date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-06-25 10:20:00,24.13,24.29,24.13,24.29,32159.484302256176,15.5582,15.6613,15.5582,15.6613,32159.4843
2009-06-25 10:25:00,24.13,24.29,24.13,24.13,11185.388563925031,15.5582,15.6613,15.5582,15.5582,11185.3886
2009-06-25 10:30:00,24.29,24.29,24.13,24.29,10087.143368747762,15.6613,15.6613,15.5582,15.6613,10087.1434
2009-06-25 10:35:00,24.13,24.29,24.13,24.13,17798.73463053599,15.5582,15.6613,15.5582,15.5582,17798.7346
2009-06-25 10:40:00,24.13,24.29,23.79,23.79,96669.4520711472,15.5582,15.6613,15.339,15.339,96669.4521
2009-06-25 10:45:00,23.79,23.96,23.79,23.96,77330.78667780828,15.339,15.4486,15.339,15.4486,77330.7867
2009-06-25 10:50:00,23.79,23.96,23.79,23.79,25331.264175719232,15.339,15.4486,15.339,15.339,25331.2642
2009-06-25 10:55:00,23.79,23.96,23.79,23.96,12086.665870836814,15.339,15.4486,15.339,15.4486,12086.6659
2009-06-25 11:00:00,23.79,23.96,23.79,23.96,8756.117941984005,15.339,15.4486,15.339,15.4486,8756.1179
2009-06-25 11:05:00,23.96,23.96,23.79,23.79,10409.454458636745,15.4486,15.4486,15.339,15.339,10409.4545
2009-06-25 11:10:00,23.79,23.96,23.79,23.79,6308.941148382476,15.339,15.4486,15.339,15.339,6308.9411
2009-06-25 11:15:00,23.79,23.96,23.79,23.96,6094.067088456488,15.339,15.4486,15.339,15.4486,6094.0671
2009-06-25 11:20:00,23.79,23.96,23.79,23.96,4852.572519995225,15.339,15.4486,15.339,15.4486,4852.5725
2009-06-25 11:25:00,23.96,23.96,23.79,23.96,50155.18682105766,15.4486,15.4486,15.339,15.4486,50155.1868
2009-06-25 11:30:00,23.96,24.13,23.79,24.13,58332.33854601886,15.4486,15.5582,15.339,15.5582,58332.3385
2009-06-25 11:35:00,24.13,24.13,23.79,23.96,91339.38164020532,15.5582,15.5582,15.339,15.4486,91339.3816
2009-06-25 11:40:00,23.79,23.96,23.79,23.96,9555.926942819626,15.339,15.4486,15.339,15.4486,9555.9269
2009-06-25 11:45:00,23.96,24.13,23.79,24.13,85895.90545541364,15.4486,15.5582,15.339,15.5582,85895.9055
2009-06-25 11:50:00,24.13,24.13,23.96,24.13,9090.366479646653,15.5582,15.5582,15.4486,15.5582,9090.3665
2009-06-25 11:55:00,23.96,24.13,23.96,24.13,13113.28637937209,15.4486,15.5582,15.4486,15.5582,13113.2864
2009-06-25 12:00:00,24.13,24.13,23.96,23.96,12164.259281365645,15.5582,15.5582,15.4486,15.4486,12164.2593
2009-06-25 12:05:00,23.96,24.13,23.96,24.13,7031.156738689268,15.4486,15.5582,15.4486,15.5582,7031.1567
2009-06-25 12:10:00,24.13,24.13,23.96,23.96,8033.902351677211,15.5582,15.5582,15.4486,15.4486,8033.9024
2009-06-25 12:15:00,23.96,24.13,23.96,23.96,13853.40814133938,15.4486,15.5582,15.4486,15.4486,13853.4081
2009-06-25 12:20:00,24.13,24.13,23.96,24.13,3933.389041422944,15.5582,15.5582,15.4486,15.5582,3933.389
2009-06-25 12:25:00,24.13,24.13,23.96,23.96,3885.63925032828,15.5582,15.5582,15.4486,15.4486,3885.6393
2009-06-25 12:30:00,24.13,24.13,23.96,23.96,6153.7543273248175,15.5582,15.5582,15.4486,15.4486,6153.7543
2009-06-25 12:35:00,24.13,24.13,23.96,23.96,4649.635907842903,15.5582,15.5582,15.4486,15.4486,4649.6359
2009-06-25 12:40:00,24.13,24.13,23.96,23.96,3682.702638175958,15.5582,15.5582,15.4486,15.4486,3682.7026
2009-06-25 12:45:00,23.96,24.13,23.96,23.96,3706.57753372329,15.4486,15.5582,15.4486,15.4486,3706.5775
2009-06-25 12:50:00,23.96,24.13,23.96,24.13,5151.008714336875,15.4486,15.5582,15.4486,15.5582,5151.0087
2009-06-25 12:55:00,23.96,24.13,23.96,23.96,4876.447415542557,15.4486,15.5582,15.4486,15.4486,4876.4474
2009-06-25 13:00:00,23.96,24.13,23.96,23.96,4118.419481914767,15.4486,15.5582,15.4486,15.4486,4118.4195
2009-06-25 13:05:00,23.96,24.13,23.96,24.13,12868.568700011938,15.4486,15.5582,15.4486,15.5582,12868.5687
2009-06-25 13:10:00,24.13,24.13,23.96,23.96,10821.29640682822,15.5582,15.5582,15.4486,15.4486,10821.2964
2009-06-25 13:15:00,23.96,24.13,23.96,24.13,5849.349409096335,15.4486,15.5582,15.4486,15.5582,5849.3494
2009-06-25 13:20:00,23.96,24.13,23.96,24.13,6177.6292228721495,15.4486,15.5582,15.4486,15.5582,6177.6292
2009-06-25 13:25:00,23.96,24.13,23.96,23.96,5019.696788826549,15.4486,15.5582,15.4486,15.4486,5019.6968
2009-06-25 13:30:00,23.96,24.13,23.96,23.96,6225.379013966814,15.4486,15.5582,15.4486,15.4486,6225.379
2009-06-25 13:35:00,24.13,24.13,23.96,24.13,8004.0587322430465,15.5582,15.5582,15.4486,15.5582,8004.0587
2009-06-25 13:40:00,24.13,24.13,23.96,23.96,5139.071266563209,15.5582,15.5582,15.4486,15.4486,5139.0713
2009-06-25 13:45:00,23.96,24.13,23.96,24.13,3073.8928017189924,15.4486,15.5582,15.4486,15.5582,3073.8928
2009-06-25 13:50:00,23.96,24.13,23.96,23.96,5509.132147546854,15.4486,15.5582,15.4486,15.4486,5509.1321
2009-06-25 13:55:00,23.96,24.13,23.96,24.13,3945.3264891966096,15.4486,15.5582,15.4486,15.5582,3945.3265
2009-06-25 14:00:00,24.13,24.13,23.96,23.96,4303.449922406589,15.5582,15.5582,15.4486,15.4486,4303.4499
2009-06-25 14:05:00,23.96,24.13,23.96,24.13,6840.157574310612,15.4486,15.5582,15.4486,15.5582,6840.1576
2009-06-25 14:10:00,23.96,24.13,23.96,23.96,5837.411961322669,15.4486,15.5582,15.4486,15.4486,5837.412
2009-06-25 14:15:00,23.96,24.13,23.96,23.96,4661.573355616569,15.4486,15.5582,15.4486,15.4486,4661.5734
2009-06-25 14:20:00,24.13,24.13,23.96,24.13,3873.7018025546136,15.5582,15.5582,15.4486,15.5582,3873.7018
2009-06-25 14:25:00,24.13,24.13,23.96,24.13,11042.13919064104,15.5582,15.5582,15.4486,15.5582,11042.1392
2009-06-25 14:30:00,24.13,24.13,23.96,23.96,5658.350244717679,15.5582,15.5582,15.4486,15.4486,5658.3502
2009-06-25 14:35:00,23.96,24.13,23.96,23.96,4542.19887787991,15.4486,15.5582,15.4486,15.4486,4542.1989
2009-06-25 14:40:00,23.96,24.13,23.96,23.96,4440.730571803749,15.4486,15.5582,15.4486,15.4486,4440.7306
2009-06-25 14:45:00,23.96,24.13,23.96,23.96,4375.074609048585,15.4486,15.5582,15.4486,15.4486,4375.0746
2009-06-25 14:50:00,23.96,24.13,23.96,24.13,8302.494926584695,15.4486,15.5582,15.4486,15.5582,8302.4949
2009-06-25 14:55:00,23.96,24.13,23.96,23.96,8702.399427002507,15.4486,15.5582,15.4486,15.4486,8702.3994
2009-06-25 15:00:00,23.96,24.13,23.96,23.96,3987.107556404441,15.4486,15.5582,15.4486,15.4486,3987.1076
2009-06-25 15:05:00,23.96,24.13,23.96,24.13,8612.868568700012,15.4486,15.5582,15.4486,15.5582,8612.8686
2009-06-25 15:10:00,24.13,24.13,23.96,23.96,14241.375193983526,15.5582,15.5582,15.4486,15.4486,14241.3752
2009-06-25 15:15:00,23.96,24.13,23.96,23.96,8362.182165453027,15.4486,15.5582,15.4486,15.4486,8362.1822
2009-06-25 15:20:00,24.13,24.13,23.96,23.96,8970.992001909992,15.5582,15.5582,15.4486,15.4486,8970.992
2009-06-25 15:25:00,23.96,24.13,23.96,23.96,16073.773427241256,15.4486,15.5582,15.4486,15.4486,16073.7734
2009-06-25 15:30:00,24.13,24.13,23.96,23.96,9633.520353348456,15.5582,15.5582,15.4486,15.4486,9633.5204
2009-06-25 15:35:00,23.96,24.13,23.96,24.13,9167.95989017548,15.4486,15.5582,15.4486,15.5582,9167.9599
2009-06-25 15:40:00,24.13,24.13,23.96,24.13,13501.253432016234,15.5582,15.5582,15.4486,15.5582,13501.2534
2009-06-25 15:45:00,23.96,24.13,23.96,23.96,14653.217142175004,15.4486,15.5582,15.4486,15.4486,14653.2171
2009-06-25 15:50:00,24.13,24.13,23.96,24.13,33753.13358004059,15.5582,15.5582,15.4486,15.5582,33753.1336
2009-06-25 15:55:00,23.96,24.29,23.96,24.29,213907.12665632088,15.4486,15.6613,15.4486,15.6613,213907.1267
2009-06-26 09:30:00,24.29,24.46,24.13,24.13,70341.41100632685,15.6613,15.771,15.5582,15.5582,70341.411
2009-06-26 09:35:00,24.13,24.29,24.13,24.29,9275.396920138472,15.5582,15.6613,15.5582,15.6613,9275.3969
2009-06-26 09:40:00,24.13,24.29,24.13,24.13,7514.623373522741,15.5582,15.6613,15.5582,15.5582,7514.6234
2009-06-26 09:45:00,24.13,24.29,24.13,24.29,6380.565835024472,15.5582,15.6613,15.5582,15.6613,6380.5658
2009-06-26 09:50:00,24.29,24.29,24.13,24.29,30530.02268115077,15.6613,15.6613,15.5582,15.6613,30530.0227
2009-06-26 09:55:00,24.13,24.29,23.96,23.96,32613.10731765549,15.5582,15.6613,15.4486,15.4486,32613.1073
2009-06-26 10:00:00,24.13,24.13,23.96,24.13,43834.30822490151,15.5582,15.5582,15.4486,15.5582,43834.3082
2009-06-26 10:05:00,24.13,24.13,23.96,23.96,8278.620031037364,15.5582,15.5582,15.4486,15.4486,8278.62
2009-06-26 10:10:00,24.13,24.13,23.96,24.13,7025.188014802435,15.5582,15.5582,15.4486,15.5582,7025.188
2009-06-26 10:15:00,23.96,24.13,23.96,24.13,9430.583741196133,15.4486,15.5582,15.4486,15.5582,9430.5837
2009-06-26 10:20:00,24.13,24.13,23.96,23.96,7454.936134654411,15.5582,15.5582,15.4486,15.4486,7454.9361
2009-06-26 10:25:00,24.13,24.13,23.96,23.96,4040.8260713859377,15.5582,15.5582,15.4486,15.4486,4040.8261
2009-06-26 10:30:00,24.13,24.13,23.96,23.96,7419.123791333413,15.5582,15.5582,15.4486,15.4486,7419.1238
2009-06-26 10:35:00,24.13,24.13,23.96,23.96,8768.05538975767,15.5582,15.5582,15.4486,15.4486,8768.0554
2009-06-26 10:40:00,24.13,24.13,23.96,23.96,12570.132505670288,15.5582,15.5582,15.4486,15.4486,12570.1325
2009-06-26 10:45:00,24.13,24.13,23.96,23.96,6679.002029366121,15.5582,15.5582,15.4486,15.4486,6679.002
2009-06-26 10:50:00,24.13,24.13,23.96,23.96,10009.549958218931,15.5582,15.5582,15.4486,15.4486,10009.55
2009-06-26 10:55:00,24.13,24.13,23.96,23.96,10701.92192909156,15.5582,15.5582,15.4486,15.4486,10701.9219
2009-06-26 11:00:00,24.13,24.13,23.96,23.96,10457.204249731409,15.5582,15.5582,15.4486,15.4486,10457.2042
2009-06-26 11:05:00,24.13,24.13,23.96,23.96,6905.813537065776,15.5582,15.5582,15.4486,15.4486,6905.8135
2009-06-26 11:10:00,24.13,24.13,23.96,24.13,6183.597946758983,15.5582,15.5582,15.4486,15.5582,6183.5979
2009-06-26 11:15:00,24.13,24.13,23.96,23.96,7442.998686880745,15.5582,15.5582,15.4486,15.4486,7442.9987
2009-06-26 11:20:00,24.13,24.13,23.96,24.13,4034.857347499104,15.5582,15.5582,15.4486,15.5582,4034.8573
2009-06-26 11:25:00,24.13,24.13,23.96,23.96,4440.730571803749,15.5582,15.5582,15.4486,15.4486,4440.7306
2009-06-26 11:30:00,24.13,24.13,23.96,23.96,2321.833591978035,15.5582,15.5582,15.4486,15.4486,2321.8336
2009-06-26 11:35:00,24.13,24.13,23.96,24.13,6141.816879551152,15.5582,15.5582,15.4486,15.5582,6141.8169
2009-06-26 11:40:00,24.13,24.13,23.96,23.96,8457.681747642355,15.5582,15.5582,15.4486,15.4486,8457.6817
2009-06-26 11:45:00,24.13,24.13,23.96,23.96,2596.394890772353,15.5582,15.5582,15.4486,15.4486,2596.3949
2009-06-26 11:50:00,23.96,24.13,23.96,24.13,3682.702638175958,15.4486,15.5582,15.4486,15.5582,3682.7026
2009-06-26 11:55:00,23.96,24.13,23.96,23.96,4381.043332935418,15.4486,15.5582,15.4486,15.4486,4381.0433
2009-06-26 12:00:00,24.13,24.13,23.96,23.96,4070.669690820104,15.5582,15.5582,15.4486,15.4486,4070.6697
2009-06-26 12:05:00,23.96,24.13,23.96,23.96,5879.1930285305,15.4486,15.5582,15.4486,15.4486,5879.193
2009-06-26 12:10:00,24.13,24.29,23.96,24.29,59269.42819625164,15.5582,15.6613,15.4486,15.6613,59269.4282
2009-06-26 12:15:00,24.29,24.29,24.13,24.29,2375.552106959532,15.6613,15.6613,15.5582,15.6613,2375.5521
2009-06-26 12:20:00,24.29,24.29,24.13,24.13,5186.821057657873,15.6613,15.6613,15.5582,15.5582,5186.8211
2009-06-26 12:25:00,24.29,24.29,24.13,24.13,3652.859018741793,15.6613,15.6613,15.5582,15.5582,3652.859
2009-06-26 12:30:00,24.29,24.29,24.13,24.13,3903.545421988779,15.6613,15.6613,15.5582,15.5582,3903.5454
2009-06-26 12:35:00,24.29,24.29,24.13,24.29,6410.409454458637,15.6613,15.6613,15.5582,15.6613,6410.4095
2009-06-26 12:40:00,24.13,24.29,24.13,24.13,4882.41613942939,15.5582,15.6613,15.5582,15.5582,4882.4161
2009-06-26 12:45:00,24.13,24.29,24.13,24.13,5294.258087620867,15.5582,15.6613,15.5582,15.5582,5294.2581
2009-06-26 12:50:00,24.13,24.29,24.13,24.13,4512.355258445744,15.5582,15.6613,15.5582,15.5582,4512.3553
2009-06-26 12:55:00,24.13,24.29,24.13,24.13,6141.816879551152,15.5582,15.6613,15.5582,15.5582,6141.8169
2009-06-26 13:00:00,24.13,24.29,24.13,24.13,3766.26477259162,15.5582,15.6613,15.5582,15.5582,3766.2648
2009-06-26 13:05:00,24.13,24.29,24.13,24.13,3455.891130476304,15.5582,15.6613,15.5582,15.5582,3455.8911
2009-06-26 13:10:00,24.13,24.29,24.13,24.29,10248.298913692252,15.5582,15.6613,15.5582,15.6613,10248.2989
2009-06-26 13:15:00,24.13,24.29,24.13,24.13,3784.170944252119,15.5582,15.6613,15.5582,15.5582,3784.1709
2009-06-26 13:20:00,24.13,24.29,24.13,24.13,3294.7355855318133,15.5582,15.6613,15.5582,15.5582,3294.7356
2009-06-26 13:25:00,24.13,24.29,24.13,24.13,4303.449922406589,15.5582,15.6613,15.5582,15.5582,4303.4499
2009-06-26 13:30:00,24.13,24.29,24.13,24.29,5932.9115435119975,15.5582,15.6613,15.5582,15.6613,5932.9115
2009-06-26 13:35:00,24.13,24.29,24.13,24.29,2172.6154948072103,15.5582,15.6613,15.5582,15.6613,2172.6155
2009-06-26 13:40:00,24.13,24.29,24.13,24.13,2984.361943416497,15.5582,15.6613,15.5582,15.5582,2984.3619
2009-06-26 13:45:00,24.13,24.29,24.13,24.13,2178.584218694043,15.5582,15.6613,15.5582,15.5582,2178.5842
2009-06-26 13:50:00,24.29,24.29,24.13,24.13,2787.3940551510086,15.6613,15.6613,15.5582,15.5582,2787.3941
2009-06-26 13:55:00,24.13,24.29,24.13,24.13,4112.450758027933,15.5582,15.6613,15.5582,15.5582,4112.4508
2009-06-26 14:00:00,24.13,24.29,24.13,24.29,10707.890652978393,15.5582,15.6613,15.5582,15.6613,10707.8907
2009-06-26 14:05:00,24.29,24.29,24.13,24.13,4583.97994508774,15.6613,15.6613,15.5582,15.5582,4583.9799
2009-06-26 14:10:00,24.29,24.29,24.13,24.13,4852.572519995225,15.6613,15.6613,15.5582,15.5582,4852.5725
2009-06-26 14:15:00,24.13,24.29,24.13,24.13,3736.421153157455,15.5582,15.6613,15.5582,15.5582,3736.4212
2009-06-26 14:20:00,24.13,24.29,24.13,24.13,3867.733078667781,15.5582,15.6613,15.5582,15.5582,3867.7331
2009-06-26 14:25:00,24.29,24.29,24.13,24.13,3336.516652739644,15.6613,15.6613,15.5582,15.5582,3336.5167
2009-06-26 14:30:00,24.13,24.29,24.13,24.13,3640.921570968127,15.5582,15.6613,15.5582,15.5582,3640.9216
2009-06-26 14:35:00,24.13,24.29,24.13,24.29,4088.5758624806017,15.5582,15.6613,15.5582,15.6613,4088.5759
2009-06-26 14:40:00,24.29,24.29,24.13,24.29,4010.982451951773,15.6613,15.6613,15.5582,15.6613,4010.9825
2009-06-26 14:45:00,24.29,24.29,24.13,24.29,8183.120448848036,15.6613,15.6613,15.5582,15.6613,8183.1204
2009-06-26 14:50:00,24.13,24.29,24.13,24.29,8660.618359794677,15.5582,15.6613,15.5582,15.6613,8660.6184
2009-06-26 14:55:00,24.29,24.29,24.13,24.13,10349.767219768411,15.6613,15.6613,15.5582,15.5582,10349.7672
2009-06-26 15:00:00,24.29,24.29,24.13,24.13,15029.24674704548,15.6613,15.6613,15.5582,15.5582,15029.2467
2009-06-26 15:05:00,24.13,24.29,24.13,24.13,8941.148382475827,15.5582,15.6613,15.5582,15.5582,8941.1484
2009-06-26 15:10:00,24.29,24.29,24.13,24.13,9961.80016712427,15.6613,15.6613,15.5582,15.5582,9961.8002
2009-06-26 15:15:00,24.13,24.29,24.13,24.13,14098.125820699534,15.5582,15.6613,15.5582,15.5582,14098.1258
2009-06-26 15:20:00,24.29,24.29,24.13,24.13,19159.60367673392,15.6613,15.6613,15.5582,15.5582,19159.6037
2009-06-26 15:25:00,24.29,24.29,23.96,23.96,84755.87919302852,15.6613,15.6613,15.4486,15.4486,84755.8792
2009-06-26 15:30:00,23.96,24.13,23.96,23.96,16228.960248298914,15.4486,15.5582,15.4486,15.4486,16228.9602
2009-06-26 15:35:00,23.96,24.13,23.96,23.96,28787.15530619553,15.4486,15.5582,15.4486,15.4486,28787.1553
2009-06-26 15:40:00,24.13,24.63,23.96,24.63,247415.5425570013,15.5582,15.8806,15.4486,15.8806,247415.5426
2009-06-26 15:45:00,24.63,24.63,24.46,24.46,40664.91584099319,15.8806,15.8806,15.771,15.771,40664.9158
2009-06-26 15:50:00,24.46,24.63,24.29,24.46,128739.40551510088,15.771,15.8806,15.6613,15.771,128739.4055
2009-06-26 15:55:00,24.29,24.63,24.29,24.29,157902.5904261669,15.6613,15.8806,15.6613,15.6613,157902.5904
2009-06-29 09:30:00,24.46,24.46,24.13,24.13,71821.65453026142,15.771,15.771,15.5582,15.5582,71821.6545
2009-06-29 09:35:00,24.29,24.29,23.96,24.13,39548.76447415543,15.6613,15.6613,15.4486,15.5582,39548.7645
2009-06-29 09:40:00,23.96,24.13,23.96,23.96,81598.42425689388,15.4486,15.5582,15.4486,15.4486,81598.4243
2009-06-29 09:45:00,23.96,24.13,23.96,23.96,9997.612510445266,15.4486,15.5582,15.4486,15.4486,9997.6125
2009-06-29 09:50:00,23.96,24.13,23.96,23.96,22519.99522502089,15.4486,15.5582,15.4486,15.4486,22519.9952
2009-06-29 09:55:00,23.96,24.13,23.96,23.96,35418.407544466994,15.4486,15.5582,15.4486,15.4486,35418.4075
2009-06-29 10:00:00,23.96,24.13,23.96,24.13,12629.819744538618,15.4486,15.5582,15.4486,15.5582,12629.8197
2009-06-29 10:05:00,23.96,24.13,23.96,23.96,14474.155425570012,15.4486,15.5582,15.4486,15.4486,14474.1554
2009-06-29 10:10:00,23.96,24.13,23.96,23.96,8278.620031037364,15.4486,15.5582,15.4486,15.4486,8278.62
2009-06-29 10:15:00,24.13,24.13,23.96,23.96,21188.96979825713,15.5582,15.5582,15.4486,15.4486,21188.9698
2009-06-29 10:20:00,23.96,24.13,23.96,23.96,5813.537065775337,15.4486,15.5582,15.4486,15.4486,5813.5371
2009-06-29 10:25:00,23.96,24.13,23.96,23.96,8374.119613226692,15.4486,15.5582,15.4486,15.4486,8374.1196
2009-06-29 10:30:00,23.96,24.13,23.96,23.96,8015.996180016712,15.4486,15.5582,15.4486,15.4486,8015.9962
2009-06-29 10:35:00,23.96,24.13,23.96,23.96,16157.335561656915,15.4486,15.5582,15.4486,15.4486,16157.3356
2009-06-29 10:40:00,23.96,24.13,23.96,23.96,8606.899844813179,15.4486,15.5582,15.4486,15.4486,8606.8998
2009-06-29 10:45:00,23.96,24.13,23.96,23.96,46460.54673510803,15.4486,15.5582,15.4486,15.4486,46460.5467
2009-06-29 10:50:00,23.96,24.13,23.96,23.96,48752.5367076519,15.4486,15.5582,15.4486,15.4486,48752.5367
2009-06-29 10:55:00,23.96,24.13,23.96,23.96,19446.10242330189,15.4486,15.5582,15.4486,15.4486,19446.1024
2009-06-29 11:00:00,23.96,24.13,23.96,23.96,21893.279216903426,15.4486,15.5582,15.4486,15.4486,21893.2792
2009-06-29 11:05:00,23.96,24.13,23.79,23.96,30470.33544228244,15.4486,15.5582,15.339,15.4486,30470.3354
2009-06-29 11:10:00,23.79,23.96,23.79,23.79,12486.570371254626,15.339,15.4486,15.339,15.339,12486.5704
2009-06-29 11:15:00,23.79,23.96,23.79,23.79,48137.75814730811,15.339,15.4486,15.339,15.339,48137.7581
2009-06-29 11:20:00,23.79,23.96,23.79,23.79,9920.019099916435,15.339,15.4486,15.339,15.339,9920.0191
2009-06-29 11:25:00,23.79,23.96,23.79,23.79,9597.708010027456,15.339,15.4486,15.339,15.339,9597.708
2009-06-29 11:30:00,23.96,23.96,23.79,23.79,8189.089172734869,15.4486,15.4486,15.339,15.339,8189.0892
2009-06-29 11:35:00,23.79,23.96,23.79,23.79,8135.370657753372,15.339,15.4486,15.339,15.339,8135.3707
2009-06-29 11:40:00,23.79,23.79,23.62,23.62,93374.71648561535,15.339,15.339,15.2294,15.2294,93374.7165
2009-06-29 11:45:00,23.62,23.79,23.62,23.62,18186.701683180137,15.2294,15.339,15.2294,15.2294,18186.7017
2009-06-29 11:50:00,23.62,23.79,23.62,23.62,13763.877283036887,15.2294,15.339,15.2294,15.2294,13763.8773
2009-06-29 11:55:00,23.62,23.79,23.62,23.62,21051.68914885997,15.2294,15.339,15.2294,15.2294,21051.6891
2009-06-29 12:00:00,23.62,23.79,23.46,23.46,165250.0895308583,15.2294,15.339,15.1262,15.1262,165250.0895
2009-06-29 12:05:00,23.62,23.96,23.46,23.96,69093.94771397875,15.2294,15.4486,15.1262,15.4486,69093.9477
2009-06-29 12:10:00,23.79,23.96,23.62,23.62,66521.42771875372,15.339,15.4486,15.2294,15.2294,66521.4277
2009-06-29 12:15:00,23.62,23.79,23.62,23.79,37668.61644980304,15.2294,15.339,15.2294,15.339,37668.6164
2009-06-29 12:20:00,23.62,23.79,23.62,23.79,6285.066252835144,15.2294,15.339,15.2294,15.339,6285.0663
2009-06-29 12:25:00,23.62,23.79,23.62,23.62,5019.696788826549,15.2294,15.339,15.2294,15.2294,5019.6968
2009-06-29 12:30:00,23.79,23.79,23.62,23.62,8690.461979228841,15.339,15.339,15.2294,15.2294,8690.462
2009-06-29 12:35:00,23.79,23.79,23.62,23.62,10063.268473200427,15.339,15.339,15.2294,15.2294,10063.2685
2009-06-29 12:40:00,23.79,23.79,23.62,23.62,9317.177987346306,15.339,15.339,15.2294,15.2294,9317.178
2009-06-29 12:45:00,23.62,23.79,23.62,23.62,5568.819386415184,15.2294,15.339,15.2294,15.2294,5568.8194
2009-06-29 12:50:00,23.79,23.79,23.62,23.62,7878.715530619554,15.339,15.339,15.2294,15.2294,7878.7155
2009-06-29 12:55:00,23.62,23.79,23.62,23.62,7532.52954518324,15.2294,15.339,15.2294,15.2294,7532.5295
2009-06-29 13:00:00,23.62,23.79,23.62,23.62,8523.337710397516,15.2294,15.339,15.2294,15.2294,8523.3377
2009-06-29 13:05:00,23.79,23.79,23.62,23.62,7502.685925749075,15.339,15.339,15.2294,15.2294,7502.6859
2009-06-29 13:10:00,23.79,23.79,23.62,23.79,7084.875253670765,15.339,15.339,15.2294,15.339,7084.8753
2009-06-29 13:15:00,23.79,23.79,23.62,23.62,8314.432374358363,15.339,15.339,15.2294,15.2294,8314.4324
2009-06-29 13:20:00,23.79,23.79,23.62,23.62,3539.4532648919662,15.339,15.339,15.2294,15.2294,3539.4533
2009-06-29 13:25:00,23.79,23.79,23.62,23.79,8135.370657753372,15.339,15.339,15.2294,15.339,8135.3707
2009-06-29 13:30:00,23.79,23.79,23.62,23.62,6183.597946758983,15.339,15.339,15.2294,15.2294,6183.5979
2009-06-29 13:35:00,23.62,23.79,23.62,23.62,7061.000358123433,15.2294,15.339,15.2294,15.2294,7061.0004
2009-06-29 13:40:00,23.79,23.79,23.62,23.79,8392.025784887192,15.339,15.339,15.2294,15.339,8392.0258
2009-06-29 13:45:00,23.79,23.79,23.62,23.62,7866.778082845887,15.339,15.339,15.2294,15.2294,7866.7781
2009-06-29 13:50:00,23.62,23.79,23.62,23.79,4685.448251163901,15.2294,15.339,15.2294,15.339,4685.4483
2009-06-29 13:55:00,23.79,23.79,23.62,23.79,9812.582069953443,15.339,15.339,15.2294,15.339,9812.5821
2009-06-29 14:00:00,23.79,23.79,23.62,23.62,15047.15291870598,15.339,15.339,15.2294,15.2294,15047.1529
2009-06-29 14:05:00,23.79,23.79,23.62,23.62,24710.5168914886,15.339,15.339,15.2294,15.2294,24710.5169
2009-06-29 14:10:00,23.62,23.79,23.62,23.62,13543.034499224066,15.2294,15.339,15.2294,15.2294,13543.0345
2009-06-29 14:15:00,23.62,23.79,23.62,23.62,7711.591261788229,15.2294,15.339,15.2294,15.2294,7711.5913
2009-06-29 14:20:00,23.79,23.79,23.62,23.79,4870.478691655724,15.339,15.339,15.2294,15.339,4870.4787
2009-06-29 14:25:00,23.79,23.79,23.62,23.79,7783.215948430226,15.339,15.339,15.2294,15.339,7783.2159
2009-06-29 14:30:00,23.62,23.79,23.62,23.79,9466.39608451713,15.2294,15.339,15.2294,15.339,9466.3961
2009-06-29 14:35:00,23.79,23.79,23.62,23.79,85078.19028291751,15.339,15.339,15.2294,15.339,85078.1903
2009-06-29 14:40:00,23.62,23.79,23.46,23.62,46800.76399665752,15.2294,15.339,15.1262,15.2294,46800.764
2009-06-29 14:45:00,23.62,23.62,23.46,23.46,26011.698698818192,15.2294,15.2294,15.1262,15.1262,26011.6987
2009-06-29 14:50:00,23.46,23.62,23.46,23.62,35269.189447296165,15.1262,15.2294,15.1262,15.2294,35269.1894
2009-06-29 14:55:00,23.46,23.62,23.46,23.46,71141.22000716247,15.1262,15.2294,15.1262,15.1262,71141.22
2009-06-29 15:00:00,23.46,23.62,23.46,23.46,143374.71648561538,15.1262,15.2294,15.1262,15.1262,143374.7165
2009-06-29 15:05:00,23.46,23.62,23.46,23.46,55920.97409573833,15.1262,15.2294,15.1262,15.1262,55920.9741
2009-06-29 15:10:00,23.46,23.62,23.12,23.29,392079.5034021726,15.1262,15.2294,14.907,15.0166,392079.5034
2009-06-29 15:15:00,23.29,23.29,22.45,22.79,480231.58648680913,15.0166,15.0166,14.475,14.6942,480231.5865
2009-06-29 15:20:00,22.79,23.62,22.62,22.79,93488.1222394652,14.6942,15.2294,14.5846,14.6942,93488.1222
2009-06-29 15:25:00,22.62,22.79,22.28,22.79,337185.1498149696,14.5846,14.6942,14.3654,14.6942,337185.1498
2009-06-29 15:30:00,22.79,22.79,22.28,22.79,161191.35728781187,14.6942,14.6942,14.3654,14.6942,161191.3573
2009-06-29 15:35:00,22.79,22.79,22.45,22.62,181759.57980183835,14.6942,14.6942,14.475,14.5846,181759.5798
2009-06-29 15:40:00,22.45,23.62,22.45,22.79,190402.29198997247,14.475,15.2294,14.475,14.6942,190402.292
2009-06-29 15:45:00,22.79,22.79,21.45,21.61,619971.3501253432,14.6942,14.6942,13.8302,13.9334,619971.3501
2009-06-29 15:50:00,21.78,22.12,21.45,22.12,307401.2176196729,14.043,14.2622,13.8302,14.2622,307401.2176
2009-06-29 15:55:00,22.12,22.45,21.95,22.45,256022.44240181448,14.2622,14.475,14.1526,14.475,256022.4424
2009-06-30 09:30:00,22.28,22.28,20.1,20.27,1019965.3814014564,14.3654,14.3654,12.9598,13.0694,1019965.3814
2009-06-30 09:35:00,20.1,20.44,18.09,18.6,1532577.2949743343,12.9598,13.179,11.6638,11.9926,1532577.295
2009-06-30 09:40:00,18.43,19.1,18.43,18.93,798937.5671481437,11.883,12.315,11.883,12.2054,798937.5671
2009-06-30 09:45:00,18.76,19.1,18.09,18.6,969738.5698937566,12.0958,12.315,11.6638,11.9926,969738.5699
2009-06-30 09:50:00,18.6,19.1,18.26,18.93,618694.043213561,11.9926,12.315,11.7734,12.2054,618694.0432
2009-06-30 09:55:00,18.76,19.43,18.76,19.43,629760.0572997493,12.0958,12.5278,12.0958,12.5278,629760.0573
2009-06-30 10:00:00,19.27,19.43,18.93,19.27,403652.85901874176,12.4246,12.5278,12.2054,12.4246,403652.859
2009-06-30 10:05:00,19.27,19.27,18.6,18.76,576871.1949385222,12.4246,12.4246,11.9926,12.0958,576871.1949
2009-06-30 10:10:00,18.93,18.93,18.76,18.93,522054.4347618479,12.2054,12.2054,12.0958,12.2054,522054.4348
2009-06-30 10:15:00,18.93,18.93,18.6,18.76,318007.63996657514,12.2054,12.2054,11.9926,12.0958,318007.64
2009-06-30 10:20:00,18.76,18.76,18.6,18.76,218383.6695714456,12.0958,12.0958,11.9926,12.0958,218383.6696
2009-06-30 10:25:00,18.76,18.93,18.26,18.43,702118.8969798257,12.0958,12.2054,11.7734,11.883,702118.897
2009-06-30 10:30:00,18.43,18.43,18.09,18.26,595756.2373164617,11.883,11.883,11.6638,11.7734,595756.2373
2009-06-30 10:35:00,18.43,18.43,18.26,18.43,169774.38223707772,11.883,11.883,11.7734,11.883,169774.3822
2009-06-30 10:40:00,18.43,18.6,18.09,18.26,629031.8729855557,11.883,11.9926,11.6638,11.7734,629031.873
2009-06-30 10:45:00,18.26,18.43,18.26,18.43,162498.50781902828,11.7734,11.883,11.7734,11.883,162498.5078
2009-06-30 10:50:00,18.43,18.93,18.26,18.6,479234.809597708,11.883,12.2054,11.7734,11.9926,479234.8096
2009-06-30 10:55:00,18.6,19.1,18.6,19.1,376101.2295571207,11.9926,12.315,11.9926,12.315,376101.2296
2009-06-30 11:00:00,19.1,19.1,18.76,19.1,377927.6590664916,12.315,12.315,12.0958,12.315,377927.6591
2009-06-30 11:05:00,18.93,19.1,18.93,19.1,141034.97672197683,12.2054,12.315,12.2054,12.315,141034.9767
2009-06-30 11:10:00,19.1,19.1,18.6,18.76,407150.53121642594,12.315,12.315,11.9926,12.0958,407150.5312
2009-06-30 11:15:00,18.76,19.1,18.76,19.1,468520.9502208428,12.0958,12.315,12.0958,12.315,468520.9502
2009-06-30 11:20:00,18.93,19.1,18.76,18.76,291506.50590903667,12.2054,12.315,12.0958,12.0958,291506.5059
2009-06-30 11:25:00,18.76,19.43,18.76,19.27,502327.8023158649,12.0958,12.5278,12.0958,12.4246,502327.8023
2009-06-30 11:30:00,19.1,19.27,19.1,19.1,79616.80792646532,12.315,12.4246,12.315,12.315,79616.8079
2009-06-30 11:35:00,19.1,19.43,19.1,19.27,147373.76148979348,12.315,12.5278,12.315,12.4246,147373.7615
2009-06-30 11:40:00,19.27,19.6,19.1,19.27,381825.2357645935,12.4246,12.6374,12.315,12.4246,381825.2358
2009-06-30 11:45:00,19.1,19.43,19.1,19.43,252369.5833830727,12.315,12.5278,12.315,12.5278,252369.5834
2009-06-30 11:50:00,19.27,19.43,19.27,19.43,59896.14420436911,12.4246,12.5278,12.4246,12.5278,59896.1442
2009-06-30 11:55:00,19.27,19.43,19.27,19.27,52817.23767458517,12.4246,12.5278,12.4246,12.4246,52817.2377
2009-06-30 12:00:00,19.43,19.43,19.27,19.27,74185.2691894473,12.5278,12.5278,12.4246,12.4246,74185.2692
2009-06-30 12:05:00,19.27,19.43,19.27,19.43,73439.17870359318,12.4246,12.5278,12.4246,12.5278,73439.1787
2009-06-30 12:10:00,19.43,19.94,19.1,19.77,505371.8514981497,12.5278,12.8566,12.315,12.747,505371.8515
2009-06-30 12:15:00,19.77,19.94,19.77,19.77,84558.91130476304,12.747,12.8566,12.747,12.747,84558.9113
2009-06-30 12:20:00,19.94,19.94,19.77,19.77,45684.61262981974,12.8566,12.8566,12.747,12.747,45684.6126
2009-06-30 12:25:00,19.94,20.27,19.77,19.94,310099.0808165214,12.8566,13.0694,12.747,12.8566,310099.0808
2009-06-30 12:30:00,20.1,20.1,19.77,20.1,222394.6520233974,12.9598,12.9598,12.747,12.9598,222394.652
2009-06-30 12:35:00,20.1,20.27,19.94,20.1,237817.83454697384,12.9598,13.0694,12.8566,12.9598,237817.8345
2009-06-30 12:40:00,20.1,20.27,20.1,20.1,70042.9748119852,12.9598,13.0694,12.9598,12.9598,70042.9748
2009-06-30 12:45:00,20.1,20.27,19.77,20.1,810958.5770562254,12.9598,13.0694,12.747,12.9598,810958.5771
2009-06-30 12:50:00,20.1,20.1,19.94,20.1,96717.20186224184,12.9598,12.9598,12.8566,12.9598,96717.2019
2009-06-30 12:55:00,20.1,20.1,19.94,19.94,112122.47821415782,12.9598,12.9598,12.8566,12.8566,112122.4782
2009-06-30 13:00:00,20.1,20.1,19.77,20.1,242389.87704428792,12.9598,12.9598,12.747,12.9598,242389.877
2009-06-30 13:05:00,19.94,20.1,19.77,19.94,175969.91763161035,12.8566,12.9598,12.747,12.8566,175969.9176
2009-06-30 13:10:00,19.94,19.94,19.6,19.77,163172.97361824042,12.8566,12.8566,12.6374,12.747,163172.9736
2009-06-30 13:15:00,19.77,19.77,19.6,19.77,58326.36982213203,12.747,12.747,12.6374,12.747,58326.3698
2009-06-30 13:20:00,19.6,19.77,19.43,19.6,113584.81556643188,12.6374,12.747,12.5278,12.6374,113584.8156
2009-06-30 13:25:00,19.6,19.6,19.43,19.6,36331.62229915244,12.6374,12.6374,12.5278,12.6374,36331.6223
2009-06-30 13:30:00,19.43,19.6,19.43,19.6,66485.61537543272,12.5278,12.6374,12.5278,12.6374,66485.6154
2009-06-30 13:35:00,19.43,19.6,19.27,19.43,107681.74764235406,12.5278,12.6374,12.4246,12.5278,107681.7476
2009-06-30 13:40:00,19.27,19.43,19.27,19.43,132547.45135490032,12.4246,12.5278,12.4246,12.5278,132547.4514
2009-06-30 13:45:00,19.43,19.43,19.27,19.43,33144.32374358362,12.5278,12.5278,12.4246,12.5278,33144.3237
2009-06-30 13:50:00,19.43,19.43,19.27,19.27,42342.12725319327,12.5278,12.5278,12.4246,12.4246,42342.1273
2009-06-30 13:55:00,19.27,19.43,19.27,19.43,46102.42330189805,12.4246,12.5278,12.4246,12.5278,46102.4233
2009-06-30 14:00:00,19.43,19.43,19.27,19.43,97606.54172137997,12.5278,12.5278,12.4246,12.5278,97606.5417
2009-06-30 14:05:00,19.27,19.43,19.27,19.27,43046.43667183956,12.4246,12.5278,12.4246,12.4246,43046.4367
2009-06-30 14:10:00,19.27,19.43,19.27,19.27,30559.86630058493,12.4246,12.5278,12.4246,12.4246,30559.8663
2009-06-30 14:15:00,19.43,19.43,19.27,19.43,42992.71815685806,12.5278,12.5278,12.4246,12.5278,42992.7182
2009-06-30 14:20:00,19.27,19.43,19.1,19.43,69416.25880386773,12.4246,12.5278,12.315,12.5278,69416.2588
2009-06-30 14:25:00,19.27,19.6,19.27,19.43,25468.54482511639,12.4246,12.6374,12.4246,12.5278,25468.5448
2009-06-30 14:30:00,19.43,19.43,19.27,19.43,40461.97922884087,12.5278,12.5278,12.4246,12.5278,40461.9792
2009-06-30 14:35:00,19.43,19.43,19.27,19.43,74042.0198161633,12.5278,12.5278,12.4246,12.5278,74042.0198
2009-06-30 14:40:00,19.43,19.43,19.27,19.27,56446.22179777963,12.5278,12.5278,12.4246,12.4246,56446.2218
2009-06-30 14:45:00,19.27,19.43,19.27,19.43,29240.778321594844,12.4246,12.5278,12.4246,12.5278,29240.7783
2009-06-30 14:50:00,19.43,19.43,19.27,19.27,52488.95786080936,12.5278,12.5278,12.4246,12.4246,52488.9579
2009-06-30 14:55:00,19.27,19.43,19.27,19.27,71230.75086546496,12.4246,12.5278,12.4246,12.4246,71230.7509
2009-06-30 15:00:00,19.43,19.43,19.27,19.43,37919.302853050016,12.5278,12.5278,12.4246,12.5278,37919.3029
2009-06-30 15:05:00,19.27,19.43,19.27,19.43,101354.90032231108,12.4246,12.5278,12.4246,12.5278,101354.9003
2009-06-30 15:10:00,19.27,19.43,19.27,19.27,103097.76769726632,12.4246,12.5278,12.4246,12.4246,103097.7677
2009-06-30 15:15:00,19.27,19.43,18.93,18.93,449325.53420078784,12.4246,12.5278,12.2054,12.2054,449325.5342
2009-06-30 15:20:00,19.1,19.1,18.93,18.93,63274.44192431658,12.315,12.315,12.2054,12.2054,63274.4419
2009-06-30 15:25:00,18.93,19.1,18.93,18.93,295129.52130834426,12.2054,12.315,12.2054,12.2054,295129.5213
2009-06-30 15:30:00,19.1,19.1,18.93,18.93,83663.60272173809,12.315,12.315,12.2054,12.2054,83663.6027
2009-06-30 15:35:00,19.1,19.1,18.76,18.93,320472.72293183714,12.315,12.315,12.0958,12.2054,320472.7229
2009-06-30 15:40:00,19.1,19.27,18.93,19.27,211615.136683777,12.315,12.4246,12.2054,12.4246,211615.1367
2009-06-30 15:45:00,19.1,19.27,19.1,19.27,103384.2664438343,12.315,12.4246,12.315,12.4246,103384.2664
2009-06-30 15:50:00,19.27,19.27,19.1,19.1,212838.72508057777,12.4246,12.4246,12.315,12.315,212838.7251
2009-06-30 15:55:00,19.1,19.27,18.93,19.1,369392.3839083204,12.315,12.4246,12.2054,12.315,369392.3839
2009-07-02 09:30:00,14.99,15.39,14.79,15.33,1166527.3964426406,9.665,9.9229,9.5361,9.8843,1166527.3964
2009-07-02 09:35:00,15.33,15.7,15.33,15.4,747881.1030201743,9.8843,10.1228,9.8843,9.9294,747881.103
2009-07-02 09:40:00,15.36,15.62,15.27,15.54,467351.0803390235,9.9036,10.0712,9.8456,10.0197,467351.0803
2009-07-02 09:45:00,15.54,15.57,15.4,15.46,357884.6842545064,10.0197,10.039,9.9294,9.9681,357884.6843
2009-07-02 09:50:00,15.46,15.5,15.42,15.5,298674.94329712307,9.9681,9.9939,9.9423,9.9939,298674.9433
2009-07-02 09:55:00,15.51,15.66,15.51,15.66,439894.95045959175,10.0003,10.097,10.0003,10.097,439894.9505
2009-07-02 10:00:00,15.66,15.86,15.57,15.8,380327.0860689984,10.097,10.226,10.039,10.1873,380327.0861
2009-07-02 10:05:00,15.77,16.11,15.65,16.1,678882.6548883849,10.1679,10.3872,10.0906,10.3807,678882.6549
2009-07-02 10:10:00,16.08,16.39,16.08,16.14,955234.5708487524,10.3678,10.5677,10.3678,10.4065,955234.5708
2009-07-02 10:15:00,16.17,16.17,15.92,16.03,530142.0556285066,10.4259,10.4259,10.2647,10.3356,530142.0556
2009-07-02 10:20:00,16.03,16.15,15.97,16.04,243882.05801599612,10.3356,10.413,10.2969,10.342,243882.058
2009-07-02 10:25:00,16.03,16.13,15.92,15.98,157335.56165691774,10.3356,10.4001,10.2647,10.3033,157335.5617
2009-07-02 10:30:00,15.99,15.99,15.82,15.91,228124.62695475703,10.3098,10.3098,10.2002,10.2582,228124.627
2009-07-02 10:35:00,15.91,15.94,15.67,15.67,244956.4283156261,10.2582,10.2776,10.1035,10.1035,244956.4283
2009-07-02 10:40:00,15.67,15.7,15.52,15.66,389160.79742151126,10.1035,10.1228,10.0068,10.097,389160.7974
2009-07-02 10:45:00,15.66,15.93,15.63,15.83,492658.4696191954,10.097,10.2711,10.0777,10.2066,492658.4696
2009-07-02 10:50:00,15.81,15.87,15.75,15.86,169989.2562970037,10.1937,10.2324,10.1551,10.226,169989.2563
2009-07-02 10:55:00,15.83,15.92,15.83,15.89,163304.28554375074,10.2066,10.2647,10.2066,10.2453,163304.2855
2009-07-02 11:00:00,15.9,15.91,15.86,15.86,109943.89399546376,10.2518,10.2582,10.226,10.226,109943.894
2009-07-02 11:05:00,15.86,15.86,15.77,15.85,72937.8058970992,10.226,10.226,10.1679,10.2195,72937.8059
2009-07-02 11:10:00,15.85,16.08,15.85,16.04,178345.4697385699,10.2195,10.3678,10.2195,10.342,178345.4697
2009-07-02 11:15:00,16.04,16.12,16.02,16.09,124149.4568461263,10.342,10.3936,10.3291,10.3743,124149.4568
2009-07-02 11:20:00,16.11,16.19,15.92,15.97,212844.6938044646,10.3872,10.4387,10.2647,10.2969,212844.6938
2009-07-02 11:25:00,15.97,16.1,15.97,16.03,77354.66157335561,10.2969,10.3807,10.2969,10.3356,77354.6616
2009-07-02 11:30:00,16.02,16.04,15.92,16.0,115793.2434045601,10.3291,10.342,10.2647,10.3162,115793.2434
2009-07-02 11:35:00,15.99,16.16,15.96,16.08,183359.1978035096,10.3098,10.4194,10.2905,10.3678,183359.1978
2009-07-02 11:40:00,16.05,16.07,16.0,16.02,58254.74513549003,10.3485,10.3614,10.3162,10.3291,58254.7451
2009-07-02 11:45:00,16.02,16.03,15.89,15.92,160200.5491225976,10.3291,10.3356,10.2453,10.2647,160200.5491
2009-07-02 11:50:00,15.92,15.97,15.72,15.83,145039.99045004178,10.2647,10.2969,10.1357,10.2066,145039.9905
2009-07-02 11:55:00,15.82,15.84,15.77,15.83,125104.45266801956,10.2002,10.2131,10.1679,10.2066,125104.4527
2009-07-02 12:00:00,15.82,15.92,15.82,15.89,73654.05276351915,10.2002,10.2647,10.2002,10.2453,73654.0528
2009-07-02 12:05:00,15.89,15.92,15.85,15.87,54673.51080339024,10.2453,10.2647,10.2195,10.2324,54673.5108
2009-07-02 12:10:00,15.87,15.88,15.8,15.84,30798.615256058256,10.2324,10.2389,10.1873,10.2131,30798.6153
2009-07-02 12:15:00,15.84,15.88,15.75,15.77,47391.66766145398,10.2131,10.2389,10.1551,10.1679,47391.6677
2009-07-02 12:20:00,15.77,15.82,15.72,15.79,62432.851856273126,10.1679,10.2002,10.1357,10.1808,62432.8519
2009-07-02 12:25:00,15.79,15.8,15.72,15.75,44765.42915124746,10.1808,10.1873,10.1357,10.1551,44765.4292
2009-07-02 12:30:00,15.72,15.73,15.56,15.58,147904.97791572165,10.1357,10.1422,10.0325,10.0454,147904.9779
2009-07-02 12:35:00,15.61,15.66,15.55,15.64,147427.480004775,10.0648,10.097,10.0261,10.0841,147427.48
2009-07-02 12:40:00,15.65,15.66,15.62,15.66,84755.87919302852,10.0906,10.097,10.0712,10.097,84755.8792
2009-07-02 12:45:00,15.64,15.68,15.63,15.66,100513.31025426764,10.0841,10.1099,10.0777,10.097,100513.3103
2009-07-02 12:50:00,15.66,15.78,15.66,15.77,103617.0466754208,10.097,10.1744,10.097,10.1679,103617.0467
2009-07-02 12:55:00,15.77,15.77,15.7,15.7,98842.0675659544,10.1679,10.1679,10.1228,10.1228,98842.0676
2009-07-02 13:00:00,15.7,15.72,15.61,15.63,69714.69499820938,10.1228,10.1357,10.0648,10.0777,69714.695
2009-07-02 13:05:00,15.63,15.68,15.63,15.66,31872.985555688192,10.0777,10.1099,10.0777,10.097,31872.9856
2009-07-02 13:10:00,15.64,15.7,15.64,15.7,36528.59018741793,10.0841,10.1228,10.0841,10.1228,36528.5902
2009-07-02 13:15:00,15.7,15.77,15.68,15.74,68162.8267876328,10.1228,10.1679,10.1099,10.1486,68162.8268
2009-07-02 13:20:00,15.74,15.77,15.74,15.75,65417.21379968963,10.1486,10.1679,10.1486,10.1551,65417.2138
2009-07-02 13:25:00,15.75,15.78,15.75,15.77,74967.17201862241,10.1551,10.1744,10.1551,10.1679,74967.172
2009-07-02 13:30:00,15.76,15.77,15.75,15.77,76041.54231825235,10.1615,10.1679,10.1551,10.1679,76041.5423
2009-07-02 13:35:00,15.77,15.8,15.76,15.8,75922.1678405157,10.1679,10.1873,10.1615,10.1873,75922.1678
2009-07-02 13:40:00,15.79,15.8,15.68,15.71,69834.06947594605,10.1808,10.1873,10.1099,10.1293,69834.0695
2009-07-02 13:45:00,15.69,15.72,15.69,15.72,40826.071385937685,10.1164,10.1357,10.1164,10.1357,40826.0714
2009-07-02 13:50:00,15.72,15.74,15.69,15.7,58851.61752417333,10.1357,10.1486,10.1164,10.1228,58851.6175
2009-07-02 13:55:00,15.7,15.71,15.66,15.66,68043.45230989614,10.1228,10.1293,10.097,10.097,68043.4523
2009-07-02 14:00:00,15.65,15.8,15.65,15.74,116867.61370419004,10.0906,10.1873,10.0906,10.1486,116867.6137
2009-07-02 14:05:00,15.74,15.75,15.67,15.69,66252.83514384624,10.1486,10.1551,10.1035,10.1164,66252.8351
2009-07-02 14:10:00,15.69,15.7,15.64,15.64,61835.97946758983,10.1164,10.1228,10.0841,10.0841,61835.9795
2009-07-02 14:15:00,15.63,15.66,15.63,15.65,48107.91452787394,10.0777,10.097,10.0777,10.0906,48107.9145
2009-07-02 14:20:00,15.64,15.67,15.6,15.61,111734.51116151368,10.0841,10.1035,10.0583,10.0648,111734.5112
2009-07-02 14:25:00,15.61,15.62,15.59,15.61,92753.96920138474,10.0648,10.0712,10.0519,10.0648,92753.9692
2009-07-02 14:30:00,15.61,15.64,15.6,15.6,98006.44622179776,10.0648,10.0841,10.0583,10.0583,98006.4462
2009-07-02 14:35:00,15.6,15.61,15.5,15.51,98483.94413274442,10.0583,10.0648,9.9939,10.0003,98483.9441
2009-07-02 14:40:00,15.5,15.55,15.46,15.46,142533.1264175719,9.9939,10.0261,9.9681,9.9681,142533.1264
2009-07-02 14:45:00,15.47,15.56,15.46,15.5,119255.10325892323,9.9745,10.0325,9.9681,9.9939,119255.1033
2009-07-02 14:50:00,15.49,15.51,15.46,15.46,19219.290915602243,9.9874,10.0003,9.9681,9.9681,19219.2909
2009-07-02 14:55:00,15.48,15.57,15.46,15.52,93470.21606780472,9.981,10.039,9.9681,10.0068,93470.2161
2009-07-02 15:00:00,15.51,15.56,15.48,15.48,66610.95857705623,10.0003,10.0325,9.981,9.981,66610.9586
2009-07-02 15:05:00,15.48,15.51,15.48,15.48,36886.71362062791,9.981,10.0003,9.981,9.981,36886.7136
2009-07-02 15:10:00,15.48,15.49,15.46,15.47,74609.04858541244,9.981,9.9874,9.9681,9.9745,74609.0486
2009-07-02 15:15:00,15.47,15.53,15.45,15.53,173451.11615136685,9.9745,10.0132,9.9616,10.0132,173451.1162
2009-07-02 15:20:00,15.52,15.53,15.26,15.41,304166.1692730094,10.0068,10.0132,9.8391,9.9358,304166.1693
2009-07-02 15:25:00,15.39,15.42,15.33,15.37,132147.5468544825,9.9229,9.9423,9.8843,9.91,132147.5469
2009-07-02 15:30:00,15.35,15.41,15.35,15.4,104810.7914527874,9.8971,9.9358,9.8971,9.9294,104810.7915
2009-07-02 15:35:00,15.38,15.48,15.37,15.44,118896.97982571326,9.9165,9.981,9.91,9.9552,118896.9798
2009-07-02 15:40:00,15.44,15.47,15.41,15.46,129282.55938880268,9.9552,9.9745,9.9358,9.9681,129282.5594
2009-07-02 15:45:00,15.46,15.5,15.41,15.47,198281.0075205921,9.9681,9.9939,9.9358,9.9745,198281.0075
2009-07-02 15:50:00,15.48,15.49,15.41,15.44,214038.4385818312,9.981,9.9874,9.9358,9.9552,214038.4386
2009-07-02 15:55:00,15.44,15.47,15.34,15.36,281843.14193625405,9.9552,9.9745,9.8907,9.9036,281843.1419
2009-07-06 09:30:00,15.33,15.34,15.08,15.08,570848.7525367077,9.8843,9.8907,9.7231,9.7231,570848.7525
2009-07-06 09:35:00,15.08,15.08,14.88,14.99,411125.7013250567,9.7231,9.7231,9.5941,9.665,411125.7013
2009-07-06 09:40:00,14.98,15.12,14.95,15.03,294019.33866539336,9.6586,9.7488,9.6392,9.6908,294019.3387
2009-07-06 09:45:00,15.03,15.25,14.94,15.17,413871.3143129999,9.6908,9.8327,9.6328,9.7811,413871.3143
2009-07-06 09:50:00,15.18,15.2,15.04,15.07,240181.4492061597,9.7875,9.8004,9.6973,9.7166,240181.4492
2009-07-06 09:55:00,15.08,15.16,15.03,15.05,161633.0428554375,9.7231,9.7746,9.6908,9.7037,161633.0429
2009-07-06 10:00:00,15.05,15.15,15.02,15.06,248418.28816998925,9.7037,9.7682,9.6844,9.7102,248418.2882
2009-07-06 10:05:00,15.05,15.08,14.99,14.99,289124.9850781903,9.7037,9.7231,9.665,9.665,289124.9851
2009-07-06 10:10:00,14.98,15.06,14.94,15.06,210218.45529425808,9.6586,9.7102,9.6328,9.7102,210218.4553
2009-07-06 10:15:00,15.07,15.08,14.91,14.93,291154.3511997135,9.7166,9.7231,9.6134,9.6263,291154.3512
2009-07-06 10:20:00,14.93,14.94,14.76,14.82,443953.68270263815,9.6263,9.6328,9.5167,9.5554,443953.6827
2009-07-06 10:25:00,14.82,14.83,14.58,14.68,594604.2736063029,9.5554,9.5619,9.4007,9.4652,594604.2736
2009-07-06 10:30:00,14.68,14.74,14.66,14.66,258565.11877760536,9.4652,9.5038,9.4523,9.4523,258565.1188
2009-07-06 10:35:00,14.66,14.69,14.51,14.52,407783.21594843024,9.4523,9.4716,9.3555,9.362,407783.2159
2009-07-06 10:40:00,14.51,14.53,14.39,14.44,409096.3352035335,9.3555,9.3684,9.2782,9.3104,409096.3352
2009-07-06 10:45:00,14.43,14.62,14.42,14.5,244359.5559269428,9.304,9.4265,9.2975,9.3491,244359.5559
2009-07-06 10:50:00,14.49,14.57,14.48,14.51,208427.83812820812,9.3426,9.3942,9.3362,9.3555,208427.8381
2009-07-06 10:55:00,14.53,14.64,14.5,14.63,136564.40253073894,9.3684,9.4394,9.3491,9.4329,136564.4025
2009-07-06 11:00:00,14.62,14.68,14.6,14.63,148979.34821535155,9.4265,9.4652,9.4136,9.4329,148979.3482
2009-07-06 11:05:00,14.63,14.63,14.5,14.51,119016.35430344992,9.4329,9.4329,9.3491,9.3555,119016.3543
2009-07-06 11:10:00,14.51,14.54,14.46,14.48,141458.756117942,9.3555,9.3749,9.3233,9.3362,141458.7561
2009-07-06 11:15:00,14.48,14.51,14.42,14.5,126656.32087859616,9.3362,9.3555,9.2975,9.3491,126656.3209
2009-07-06 11:20:00,14.5,14.56,14.46,14.53,100035.812343321,9.3491,9.3878,9.3233,9.3684,100035.8123
2009-07-06 11:25:00,14.53,14.65,14.53,14.62,168795.5115196371,9.3684,9.4458,9.3684,9.4265,168795.5115
2009-07-06 11:30:00,14.63,14.66,14.59,14.63,162468.66419959412,9.4329,9.4523,9.4071,9.4329,162468.6642
2009-07-06 11:35:00,14.63,14.79,14.61,14.68,271696.31132863794,9.4329,9.5361,9.42,9.4652,271696.3113
2009-07-06 11:40:00,14.67,14.67,14.49,14.5,129043.81043332934,9.4587,9.4587,9.3426,9.3491,129043.8104
2009-07-06 11:45:00,14.5,14.65,14.5,14.59,132028.17237674585,9.3491,9.4458,9.3491,9.4071,132028.1724
2009-07-06 11:50:00,14.58,14.6,14.53,14.53,61955.35394532649,9.4007,9.4136,9.3684,9.3684,61955.3539
2009-07-06 11:55:00,14.53,14.55,14.42,14.46,205085.3527515817,9.3684,9.3813,9.2975,9.3233,205085.3528
2009-07-06 12:00:00,14.44,14.54,14.43,14.51,60284.111257013246,9.3104,9.3749,9.304,9.3555,60284.1113
2009-07-06 12:05:00,14.5,14.51,14.43,14.46,89769.60725796825,9.3491,9.3555,9.304,9.3233,89769.6073
2009-07-06 12:10:00,14.46,14.53,14.44,14.53,48466.03796108392,9.3233,9.3684,9.3104,9.3684,48466.038
2009-07-06 12:15:00,14.52,14.57,14.45,14.55,103975.17010863076,9.362,9.3942,9.3169,9.3813,103975.1701
2009-07-06 12:20:00,14.54,14.56,14.47,14.48,75802.79336277903,9.3749,9.3878,9.3298,9.3362,75802.7934
2009-07-06 12:25:00,14.48,14.49,14.32,14.32,144323.7435836218,9.3362,9.3426,9.233,9.233,144323.7436
2009-07-06 12:30:00,14.32,14.32,14.16,14.32,413513.1908797899,9.233,9.233,9.1299,9.233,413513.1909
2009-07-06 12:35:00,14.31,14.33,14.12,14.21,239584.5768174764,9.2266,9.2395,9.1041,9.1621,239584.5768
2009-07-06 12:40:00,14.2,14.21,14.07,14.07,143488.1222394652,9.1557,9.1621,9.0718,9.0718,143488.1222
2009-07-06 12:45:00,14.07,14.12,13.91,13.97,347379.7302136803,9.0718,9.1041,8.9687,9.0074,347379.7302
2009-07-06 12:50:00,13.98,14.05,13.95,14.0,254148.2631013489,9.0138,9.059,8.9945,9.0267,254148.2631
2009-07-06 12:55:00,14.0,14.06,13.95,13.96,155186.82105765786,9.0267,9.0654,8.9945,9.0009,155186.8211
2009-07-06 13:00:00,13.96,13.98,13.86,13.9,320759.2216784051,9.0009,9.0138,8.9364,8.9622,320759.2217
2009-07-06 13:05:00,13.88,14.01,13.85,13.98,260833.2338546019,8.9493,9.0332,8.93,9.0138,260833.2339
2009-07-06 13:10:00,13.96,13.99,13.86,13.89,202936.61215232185,9.0009,9.0203,8.9364,8.9558,202936.6122
2009-07-06 13:15:00,13.88,14.05,13.82,14.04,418765.6679002029,8.9493,9.059,8.9107,9.0525,418765.6679
2009-07-06 13:20:00,14.02,14.05,13.91,14.01,181329.8316819864,9.0396,9.059,8.9687,9.0332,181329.8317
2009-07-06 13:25:00,14.0,14.01,13.91,13.93,75325.2954518324,9.0267,9.0332,8.9687,8.9816,75325.2955
2009-07-06 13:30:00,13.92,13.96,13.91,13.93,124149.4568461263,8.9751,9.0009,8.9687,8.9816,124149.4568
2009-07-06 13:35:00,13.92,13.99,13.82,13.95,339023.5167721141,8.9751,9.0203,8.9107,8.9945,339023.5168
2009-07-06 13:40:00,13.95,13.96,13.91,13.93,84278.38128208189,8.9945,9.0009,8.9687,8.9816,84278.3813
2009-07-06 13:45:00,13.93,13.94,13.82,13.82,202817.2376745852,8.9816,8.988,8.9107,8.9107,202817.2377
2009-07-06 13:50:00,13.82,13.91,13.82,13.91,162229.9152441208,8.9107,8.9687,8.9107,8.9687,162229.9152
2009-07-06 13:55:00,13.9,13.93,13.84,13.86,84397.75575981855,8.9622,8.9816,8.9235,8.9364,84397.7558
2009-07-06 14:00:00,13.86,13.92,13.85,13.86,111376.38772830369,8.9364,8.9751,8.93,8.9364,111376.3877
2009-07-06 14:05:00,13.86,13.92,13.86,13.87,117106.36265966335,8.9364,8.9751,8.9364,8.9429,117106.3627
2009-07-06 14:10:00,13.86,13.89,13.84,13.86,87978.99009191834,8.9364,8.9558,8.9235,8.9364,87978.9901
2009-07-06 14:15:00,13.86,13.97,13.86,13.88,188253.55139071267,8.9364,9.0074,8.9364,8.9493,188253.5514
2009-07-06 14:20:00,13.88,13.9,13.84,13.84,138355.01969678883,8.9493,8.9622,8.9235,8.9235,138355.0197
2009-07-06 14:25:00,13.86,13.89,13.82,13.88,199713.501253432,8.9364,8.9558,8.9107,8.9493,199713.5013
2009-07-06 14:30:00,13.88,13.93,13.83,13.91,119135.72878118658,8.9493,8.9816,8.9171,8.9687,119135.7288
2009-07-06 14:35:00,13.91,13.91,13.84,13.86,155425.5700131312,8.9687,8.9687,8.9235,8.9364,155425.57
2009-07-06 14:40:00,13.86,13.86,13.56,13.58,589471.1710636265,8.9364,8.9364,8.743,8.7559,589471.1711
2009-07-06 14:45:00,13.58,13.66,13.53,13.57,385460.1886116748,8.7559,8.8075,8.7237,8.7495,385460.1886
2009-07-06 14:50:00,13.58,13.59,13.41,13.43,480959.77080100274,8.7559,8.7624,8.6463,8.6592,480959.7708
2009-07-06 14:55:00,13.43,13.43,13.24,13.29,691775.0984839441,8.6592,8.6592,8.5367,8.5689,691775.0985
2009-07-06 15:00:00,13.28,13.54,13.28,13.44,513429.6287453742,8.5625,8.7301,8.5625,8.6656,513429.6287
2009-07-06 15:05:00,13.44,13.5,13.23,13.24,470335.44228244,8.6656,8.7043,8.5302,8.5367,470335.4423
2009-07-06 15:10:00,13.24,13.5,13.22,13.45,575981.855079384,8.5367,8.7043,8.5238,8.6721,575981.8551
2009-07-06 15:15:00,13.45,13.49,13.34,13.41,247463.292348096,8.6721,8.6979,8.6012,8.6463,247463.2923
2009-07-06 15:20:00,13.4,13.48,13.35,13.45,161871.79181091083,8.6399,8.6914,8.6076,8.6721,161871.7918
2009-07-06 15:25:00,13.45,13.48,13.34,13.43,223230.273367554,8.6721,8.6914,8.6012,8.6592,223230.2734
2009-07-06 15:30:00,13.42,13.42,13.32,13.33,279336.2779037842,8.6527,8.6527,8.5883,8.5947,279336.2779
2009-07-06 15:35:00,13.33,13.39,13.32,13.38,216784.0515697744,8.5947,8.6334,8.5883,8.627,216784.0516
2009-07-06 15:40:00,13.38,13.5,13.36,13.47,519278.97815447056,8.627,8.7043,8.6141,8.685,519278.9782
2009-07-06 15:45:00,13.48,13.6,13.43,13.43,509251.5220245912,8.6914,8.7688,8.6592,8.6592,509251.522
2009-07-06 15:50:00,13.44,13.58,13.43,13.56,494210.337829772,8.6656,8.7559,8.6592,8.743,494210.3378
2009-07-06 15:55:00,13.56,13.65,13.54,13.61,631013.4893159842,8.743,8.801,8.7301,8.7753,631013.4893
2009-07-07 09:30:00,13.28,13.37,12.62,12.62,1547212.6059448489,8.5625,8.6205,8.1369,8.1369,1547212.6059
2009-07-07 09:35:00,12.65,12.75,12.29,12.38,1856870.0011937448,8.1563,8.2208,7.9242,7.9822,1856870.0012
2009-07-07 09:40:00,12.36,12.49,12.24,12.4,965858.8993673152,7.9693,8.0531,7.8919,7.9951,965858.8994
2009-07-07 09:45:00,12.38,12.4,12.08,12.08,1208666.5870836815,7.9822,7.9951,7.7888,7.7888,1208666.5871
2009-07-07 09:50:00,12.08,12.19,11.95,12.16,1158768.0553897575,7.7888,7.8597,7.7049,7.8403,1158768.0554
2009-07-07 09:55:00,12.16,12.16,11.83,11.92,1179539.2145159366,7.8403,7.8403,7.6276,7.6856,1179539.2145
2009-07-07 10:00:00,11.92,11.92,11.54,11.68,1881341.76912976,7.6856,7.6856,7.4406,7.5309,1881341.7691
2009-07-07 10:05:00,11.68,11.85,11.43,11.77,1975289.483108512,7.5309,7.6405,7.3697,7.5889,1975289.4831
2009-07-07 10:10:00,11.77,11.77,11.5,11.67,1140145.6368628386,7.5889,7.5889,7.4148,7.5244,1140145.6369
2009-07-07 10:15:00,11.67,11.95,11.64,11.89,1247224.5433926226,7.5244,7.7049,7.5051,7.6663,1247224.5434
2009-07-07 10:20:00,11.89,11.96,11.74,11.79,801957.7414348812,7.6663,7.7114,7.5695,7.6018,801957.7414
2009-07-07 10:25:00,11.77,11.8,11.69,11.77,405992.59878238034,7.5889,7.6082,7.5373,7.5889,405992.5988
2009-07-07 10:30:00,11.77,11.78,11.48,11.59,684970.7532529545,7.5889,7.5953,7.4019,7.4728,684970.7533
2009-07-07 10:35:00,11.6,11.69,11.58,11.69,400859.496239704,7.4793,7.5373,7.4664,7.5373,400859.4962
2009-07-07 10:40:00,11.69,11.85,11.65,11.78,373522.7408380088,7.5373,7.6405,7.5115,7.5953,373522.7408
2009-07-07 10:45:00,11.78,11.88,11.74,11.87,395129.52130834426,7.5953,7.6598,7.5695,7.6534,395129.5213
2009-07-07 10:50:00,11.86,11.88,11.75,11.79,351438.4624567268,7.6469,7.6598,7.576,7.6018,351438.4625
2009-07-07 10:55:00,11.79,11.79,11.58,11.64,476304.166169273,7.6018,7.6018,7.4664,7.5051,476304.1662
2009-07-07 11:00:00,11.62,11.74,11.6,11.73,317177.98734630534,7.4922,7.5695,7.4793,7.5631,317177.9873
2009-07-07 11:05:00,11.73,11.85,11.71,11.83,284946.8783574072,7.5631,7.6405,7.5502,7.6276,284946.8784
2009-07-07 11:10:00,11.83,11.9,11.75,11.8,267279.4556523815,7.6276,7.6727,7.576,7.6082,267279.4557
2009-07-07 11:15:00,11.8,11.88,11.77,11.85,202936.61215232185,7.6082,7.6598,7.5889,7.6405,202936.6122
2009-07-07 11:20:00,11.86,11.86,11.67,11.8,364569.65500775934,7.6469,7.6469,7.5244,7.6082,364569.655
2009-07-07 11:25:00,11.81,11.85,11.74,11.74,190044.16855676257,7.6147,7.6405,7.5695,7.5695,190044.1686
2009-07-07 11:30:00,11.75,11.8,11.69,11.78,163662.40897696072,7.576,7.6082,7.5373,7.5953,163662.409
2009-07-07 11:35:00,11.78,11.83,11.73,11.76,110302.01742867376,7.5953,7.6276,7.5631,7.5824,110302.0174
2009-07-07 11:40:00,11.76,11.79,11.73,11.74,117464.48609287334,7.5824,7.6018,7.5631,7.5695,117464.4861
2009-07-07 11:45:00,11.74,11.8,11.74,11.79,92634.59472364809,7.5695,7.6082,7.5695,7.6018,92634.5947
2009-07-07 11:50:00,11.78,11.79,11.74,11.77,88695.23695833831,7.5953,7.6018,7.5695,7.5889,88695.237
2009-07-07 11:55:00,11.77,11.85,11.76,11.82,88098.36456965501,7.5889,7.6405,7.5824,7.6211,88098.3646
2009-07-07 12:00:00,11.83,11.98,11.82,11.95,495045.9591739286,7.6276,7.7243,7.6211,7.7049,495045.9592
2009-07-07 12:05:00,11.95,11.96,11.85,11.91,210337.8297719948,7.7049,7.7114,7.6405,7.6792,210337.8298
2009-07-07 12:10:00,11.9,11.95,11.87,11.91,112570.13250567028,7.6727,7.7049,7.6534,7.6792,112570.1325
2009-07-07 12:15:00,11.91,11.93,11.76,11.83,221081.53276829413,7.6792,7.692,7.5824,7.6276,221081.5328
2009-07-07 12:20:00,11.84,11.85,11.73,11.73,220723.4093350841,7.634,7.6405,7.5631,7.5631,220723.4093
2009-07-07 12:25:00,11.73,11.74,11.65,11.69,344753.4917034738,7.5631,7.5695,7.5115,7.5373,344753.4917
2009-07-07 12:30:00,11.69,11.72,11.69,11.7,95380.20771159124,7.5373,7.5566,7.5373,7.5438,95380.2077
2009-07-07 12:35:00,11.7,11.71,11.61,11.64,257490.7484779754,7.5438,7.5502,7.4857,7.5051,257490.7485
2009-07-07 12:40:00,11.64,11.71,11.61,11.69,152321.83359197804,7.5051,7.5502,7.4857,7.5373,152321.8336
2009-07-07 12:45:00,11.69,11.75,11.67,11.7,168676.13704190045,7.5373,7.576,7.5244,7.5438,168676.137
2009-07-07 12:50:00,11.71,11.77,11.7,11.74,131192.55103258922,7.5502,7.5889,7.5438,7.5695,131192.551
2009-07-07 12:55:00,11.74,11.79,11.73,11.75,91321.47546854484,7.5695,7.6018,7.5631,7.576,91321.4755
2009-07-07 13:00:00,11.75,11.79,11.7,11.71,102662.05085352751,7.576,7.6018,7.5438,7.5502,102662.0509
2009-07-07 13:05:00,11.71,11.81,11.71,11.79,106482.03414110064,7.5502,7.6147,7.5502,7.6018,106482.0341
2009-07-07 13:10:00,11.79,11.85,11.75,11.82,179658.58899367315,7.6018,7.6405,7.576,7.6211,179658.589
2009-07-07 13:15:00,11.82,11.85,11.71,11.76,189566.670645816,7.6211,7.6405,7.5502,7.5824,189566.6706
2009-07-07 13:20:00,11.77,11.81,11.74,11.79,80577.77247224543,7.5889,7.6147,7.5695,7.6018,80577.7725
2009-07-07 13:25:00,11.79,11.79,11.73,11.74,180971.7082487764,7.6018,7.6018,7.5631,7.5695,180971.7082
2009-07-07 13:30:00,11.74,11.79,11.74,11.74,101348.93159842426,7.5695,7.6018,7.5695,7.5695,101348.9316
2009-07-07 13:35:00,11.74,11.77,11.73,11.75,120687.59699176316,7.5695,7.5889,7.5631,7.576,120687.597
2009-07-07 13:40:00,11.74,11.75,11.71,11.72,83562.13441566193,7.5695,7.576,7.5502,7.5566,83562.1344
2009-07-07 13:45:00,11.73,11.74,11.69,11.69,118896.97982571326,7.5631,7.5695,7.5373,7.5373,118896.9798
2009-07-07 13:50:00,11.7,11.73,11.69,11.7,85233.37710397517,7.5438,7.5631,7.5373,7.5438,85233.3771
2009-07-07 13:55:00,11.69,11.71,11.69,11.7,180613.58481556643,7.5373,7.5502,7.5373,7.5438,180613.5848
2009-07-07 14:00:00,11.69,11.71,11.64,11.65,191954.16020054911,7.5373,7.5502,7.5051,7.5115,191954.1602
2009-07-07 14:05:00,11.65,11.66,11.59,11.59,349170.3473797302,7.5115,7.518,7.4728,7.4728,349170.3474
2009-07-07 14:10:00,11.59,11.69,11.59,11.67,136564.40253073894,7.4728,7.5373,7.4728,7.5244,136564.4025
2009-07-07 14:15:00,11.66,11.67,11.59,11.64,137519.3983526322,7.518,7.5244,7.4728,7.5051,137519.3984
2009-07-07 14:20:00,11.64,11.67,11.59,11.65,111973.260116987,7.5051,7.5244,7.4728,7.5115,111973.2601
2009-07-07 14:25:00,11.66,11.68,11.64,11.66,97409.57383311448,7.518,7.5309,7.5051,7.518,97409.5738
2009-07-07 14:30:00,11.67,11.67,11.64,11.64,42855.437507460905,7.5244,7.5244,7.5051,7.5051,42855.4375
2009-07-07 14:35:00,11.64,11.66,11.61,11.64,146233.73522740838,7.5051,7.518,7.4857,7.5051,146233.7352
2009-07-07 14:40:00,11.64,11.67,11.63,11.67,95857.7056225379,7.5051,7.5244,7.4986,7.5244,95857.7056
2009-07-07 14:45:00,11.66,11.71,11.59,11.6,173092.99271815686,7.518,7.5502,7.4728,7.4793,173092.9927
2009-07-07 14:50:00,11.6,11.64,11.52,11.63,457801.1221200907,7.4793,7.5051,7.4277,7.4986,457801.1221
2009-07-07 14:55:00,11.61,11.62,11.52,11.52,163781.78345469738,7.4857,7.4922,7.4277,7.4277,163781.7835
2009-07-07 15:00:00,11.52,11.56,11.46,11.46,293422.46627671004,7.4277,7.4535,7.389,7.389,293422.4663
2009-07-07 15:05:00,11.45,11.48,11.37,11.43,487167.24364330905,7.3826,7.4019,7.331,7.3697,487167.2436
2009-07-07 15:10:00,11.43,11.5,11.35,11.47,460785.4840635072,7.3697,7.4148,7.3181,7.3955,460785.4841
2009-07-07 15:15:00,11.48,11.64,11.43,11.55,576936.8509012773,7.4019,7.5051,7.3697,7.447,576936.8509
2009-07-07 15:20:00,11.55,11.56,11.38,11.4,498388.4445505551,7.447,7.4535,7.3374,7.3503,498388.4446
2009-07-07 15:25:00,11.41,11.56,11.4,11.54,355616.56917750987,7.3568,7.4535,7.3503,7.4406,355616.5692
2009-07-07 15:30:00,11.53,11.54,11.47,11.5,218097.17082487763,7.4341,7.4406,7.3955,7.4148,218097.1708
2009-07-07 15:35:00,11.5,11.5,11.43,11.46,181091.08272651304,7.4148,7.4148,7.3697,7.389,181091.0827
2009-07-07 15:40:00,11.46,11.54,11.44,11.52,232660.8571087501,7.389,7.4406,7.3761,7.4277,232660.8571
2009-07-07 15:45:00,11.52,11.54,11.49,11.52,391787.0359317178,7.4277,7.4406,7.4084,7.4277,391787.0359
2009-07-07 15:50:00,11.51,11.53,11.43,11.49,430344.99224065896,7.4212,7.4341,7.3697,7.4084,430344.9922
2009-07-07 15:55:00,11.49,11.51,11.38,11.4,761489.7934821536,7.4084,7.4212,7.3374,7.3503,761489.7935
2009-07-08 09:30:00,11.18,11.46,10.93,11.38,1567983.7650710277,7.2085,7.389,7.0473,7.3374,1567983.7651
2009-07-08 09:35:00,11.38,11.52,11.27,11.29,828220.1265369464,7.3374,7.4277,7.2665,7.2794,828220.1265
2009-07-08 09:40:00,11.28,11.48,11.14,11.44,901038.5579563088,7.273,7.4019,7.1827,7.3761,901038.558
2009-07-08 09:45:00,11.44,11.64,11.44,11.56,1116986.9881819268,7.3761,7.5051,7.3761,7.4535,1116986.9882
2009-07-08 09:50:00,11.56,11.75,11.53,11.53,936134.6544108868,7.4535,7.576,7.4341,7.4341,936134.6544
2009-07-08 09:55:00,11.53,11.59,11.43,11.59,501134.0575384983,7.4341,7.4728,7.3697,7.4728,501134.0575
2009-07-08 10:00:00,11.59,11.77,11.58,11.66,739644.2640563447,7.4728,7.5889,7.4664,7.518,739644.2641
2009-07-08 10:05:00,11.66,11.79,11.58,11.58,747881.1030201743,7.518,7.6018,7.4664,7.4664,747881.103
2009-07-08 10:10:00,11.59,11.68,11.57,11.64,320401.0982451952,7.4728,7.5309,7.4599,7.5051,320401.0982
2009-07-08 10:15:00,11.65,11.66,11.58,11.63,174047.98854005014,7.5115,7.518,7.4664,7.4986,174047.9885
2009-07-08 10:20:00,11.62,11.72,11.58,11.63,365166.52739644266,7.4922,7.5566,7.4664,7.4986,365166.5274
2009-07-08 10:25:00,11.62,11.63,11.49,11.58,285663.12522382714,7.4922,7.4986,7.4084,7.4664,285663.1252
2009-07-08 10:30:00,11.58,11.6,11.52,11.55,255700.1313119255,7.4664,7.4793,7.4277,7.447,255700.1313
2009-07-08 10:35:00,11.55,11.57,11.45,11.51,254745.13549003223,7.447,7.4599,7.3826,7.4212,254745.1355
2009-07-08 10:40:00,11.52,11.59,11.5,11.59,257490.7484779754,7.4277,7.4728,7.4148,7.4728,257490.7485
2009-07-08 10:45:00,11.59,11.63,11.53,11.53,155783.69344634117,7.4728,7.4986,7.4341,7.4341,155783.6934
2009-07-08 10:50:00,11.52,11.54,11.38,11.39,254506.3865345589,7.4277,7.4406,7.3374,7.3439,254506.3865
2009-07-08 10:55:00,11.4,11.45,11.39,11.4,226334.0097887072,7.3503,7.3826,7.3439,7.3503,226334.0098
2009-07-08 11:00:00,11.4,11.48,11.32,11.43,375074.6090485854,7.3503,7.4019,7.2987,7.3697,375074.609
2009-07-08 11:05:00,11.43,11.46,11.31,11.33,168556.76256416377,7.3697,7.389,7.2923,7.3052,168556.7626
2009-07-08 11:10:00,11.32,11.37,11.23,11.32,244717.6793601528,7.2987,7.331,7.2407,7.2987,244717.6794
2009-07-08 11:15:00,11.33,11.33,11.2,11.25,187895.4279575027,7.3052,7.3052,7.2214,7.2536,187895.428
2009-07-08 11:20:00,11.26,11.27,11.03,11.11,550555.0913214755,7.2601,7.2665,7.1118,7.1633,550555.0913
2009-07-08 11:25:00,11.11,11.12,10.98,11.0,298436.19434164977,7.1633,7.1698,7.0795,7.0924,298436.1943
2009-07-08 11:30:00,11.0,11.08,11.0,11.05,242688.3132386296,7.0924,7.144,7.0924,7.1247,242688.3132
2009-07-08 11:35:00,11.05,11.13,11.03,11.07,165691.77509848395,7.1247,7.1762,7.1118,7.1376,165691.7751
2009-07-08 11:40:00,11.07,11.14,11.07,11.13,112092.63459472364,7.1376,7.1827,7.1376,7.1762,112092.6346
2009-07-08 11:45:00,11.12,11.14,11.07,11.08,170944.25211889698,7.1698,7.1827,7.1376,7.144,170944.2521
2009-07-08 11:50:00,11.08,11.09,11.04,11.07,241255.81950578967,7.144,7.1504,7.1182,7.1376,241255.8195
2009-07-08 11:55:00,11.08,11.09,11.04,11.05,86188.37292586845,7.144,7.1504,7.1182,7.1247,86188.3729
2009-07-08 12:00:00,11.06,11.07,11.02,11.02,147427.480004775,7.1311,7.1376,7.1053,7.1053,147427.48
2009-07-08 12:05:00,11.02,11.02,10.89,10.91,397039.5129521308,7.1053,7.1053,7.0215,7.0344,397039.513
2009-07-08 12:10:00,10.91,11.0,10.72,10.76,830249.4926584696,7.0344,7.0924,6.9119,6.9377,830249.4927
2009-07-08 12:15:00,10.75,10.78,10.45,10.61,929091.560224424,6.9312,6.9506,6.7378,6.841,929091.5602
2009-07-08 12:20:00,10.61,10.71,10.51,10.61,552226.3340097887,6.841,6.9054,6.7765,6.841,552226.334
2009-07-08 12:25:00,10.61,10.66,10.49,10.52,321833.5919780351,6.841,6.8732,6.7636,6.7829,321833.592
2009-07-08 12:30:00,10.52,10.66,10.5,10.66,308463.6504715292,6.7829,6.8732,6.77,6.8732,308463.6505
2009-07-08 12:35:00,10.66,10.68,10.56,10.57,241017.0705503164,6.8732,6.8861,6.8087,6.8152,241017.0706
2009-07-08 12:40:00,10.58,10.71,10.56,10.71,176554.85257252,6.8216,6.9054,6.8087,6.9054,176554.8526
2009-07-08 12:45:00,10.69,10.76,10.69,10.73,175599.8567506267,6.8925,6.9377,6.8925,6.9183,175599.8568
2009-07-08 12:50:00,10.73,10.75,10.68,10.7,183836.69571445623,6.9183,6.9312,6.8861,6.899,183836.6957
2009-07-08 12:55:00,10.7,10.72,10.68,10.72,84517.1302375552,6.899,6.9119,6.8861,6.9119,84517.1302
2009-07-08 13:00:00,10.71,10.89,10.71,10.86,277068.1628267876,6.9054,7.0215,6.9054,7.0021,277068.1628
2009-07-08 13:05:00,10.86,10.93,10.85,10.87,258684.493255342,7.0021,7.0473,6.9957,7.0086,258684.4933
2009-07-08 13:10:00,10.86,10.87,10.81,10.85,147308.1055270383,7.0021,7.0086,6.9699,6.9957,147308.1055
2009-07-08 13:15:00,10.85,10.89,10.72,10.86,313119.25510325894,6.9957,7.0215,6.9119,7.0021,313119.2551
2009-07-08 13:20:00,10.86,10.86,10.81,10.83,103736.42115315744,7.0021,7.0021,6.9699,6.9828,103736.4212
2009-07-08 13:25:00,10.83,10.92,10.82,10.92,230392.7420317536,6.9828,7.0408,6.9764,7.0408,230392.742
2009-07-08 13:30:00,10.92,10.93,10.88,10.91,149576.22060403487,7.0408,7.0473,7.015,7.0344,149576.2206
2009-07-08 13:35:00,10.9,10.9,10.86,10.89,136086.90461979227,7.0279,7.0279,7.0021,7.0215,136086.9046
2009-07-08 13:40:00,10.89,10.92,10.89,10.91,66372.20962158291,7.0215,7.0408,7.0215,7.0344,66372.2096
2009-07-08 13:45:00,10.91,10.91,10.81,10.86,169153.6349528471,7.0344,7.0344,6.9699,7.0021,169153.635
2009-07-08 13:50:00,10.85,10.86,10.81,10.81,56464.12796944013,6.9957,7.0021,6.9699,6.9699,56464.128
2009-07-08 13:55:00,10.81,10.89,10.81,10.85,80339.02351677211,6.9699,7.0215,6.9699,6.9957,80339.0235
2009-07-08 14:00:00,10.84,10.85,10.75,10.81,111018.2642950937,6.9893,6.9957,6.9312,6.9699,111018.2643
2009-07-08 14:05:00,10.81,10.81,10.74,10.81,92753.96920138474,6.9699,6.9699,6.9248,6.9699,92753.9692
2009-07-08 14:10:00,10.8,10.86,10.7,10.71,336994.1506505909,6.9635,7.0021,6.899,6.9054,336994.1507
2009-07-08 14:15:00,10.71,10.79,10.7,10.77,111853.88563925032,6.9054,6.957,6.899,6.9441,111853.8856
2009-07-08 14:20:00,10.77,10.88,10.77,10.86,158409.9319565477,6.9441,7.015,6.9441,7.0021,158409.932
2009-07-08 14:25:00,10.86,10.88,10.82,10.85,127969.44013369942,7.0021,7.015,6.9764,6.9957,127969.4401
2009-07-08 14:30:00,10.86,10.89,10.82,10.84,172615.49480721023,7.0021,7.0215,6.9764,6.9893,172615.4948
2009-07-08 14:35:00,10.83,11.1,10.83,10.97,255938.88026739884,6.9828,7.1569,6.9828,7.0731,255938.8803
2009-07-08 14:40:00,10.97,10.99,10.92,10.92,182523.57645935292,7.0731,7.086,7.0408,7.0408,182523.5765
2009-07-08 14:45:00,10.92,10.95,10.85,10.91,159961.80016712425,7.0408,7.0602,6.9957,7.0344,159961.8002
2009-07-08 14:50:00,10.92,11.16,10.9,11.01,236003.34248537663,7.0408,7.1956,7.0279,7.0989,236003.3425
2009-07-08 14:55:00,11.01,11.02,10.93,10.97,123671.95893517966,7.0989,7.1053,7.0473,7.0731,123671.9589
2009-07-08 15:00:00,10.97,11.06,10.94,11.02,223230.273367554,7.0731,7.1311,7.0537,7.1053,223230.2734
2009-07-08 15:05:00,11.02,11.07,10.98,11.01,208666.58708368152,7.1053,7.1376,7.0795,7.0989,208666.5871
2009-07-08 15:10:00,11.01,11.03,10.92,11.01,137161.27491942223,7.0989,7.1118,7.0408,7.0989,137161.2749
2009-07-08 15:15:00,11.0,11.06,10.97,11.02,167482.39226453385,7.0924,7.1311,7.0731,7.1053,167482.3923
2009-07-08 15:20:00,11.02,11.04,10.93,10.97,210218.45529425808,7.1053,7.1182,7.0473,7.0731,210218.4553
2009-07-08 15:25:00,10.97,11.02,10.88,10.89,229915.24412080692,7.0731,7.1053,7.015,7.0215,229915.2441
2009-07-08 15:30:00,10.88,10.95,10.88,10.93,89888.9817357049,7.015,7.0602,7.015,7.0473,89888.9817
2009-07-08 15:35:00,10.93,10.94,10.88,10.94,366957.14456249255,7.0473,7.0537,7.015,7.0537,366957.1446
2009-07-08 15:40:00,10.94,10.99,10.94,10.98,237913.3341291632,7.0537,7.086,7.0537,7.0795,237913.3341
2009-07-08 15:45:00,10.99,11.06,10.99,10.99,278978.15447057417,7.086,7.1311,7.086,7.086,278978.1545
2009-07-08 15:50:00,10.99,11.03,10.96,10.97,319804.22585651185,7.086,7.1118,7.0666,7.0731,319804.2259
2009-07-08 15:55:00,10.97,11.12,10.92,11.0,882177.3904739167,7.0731,7.1698,7.0408,7.0924,882177.3905
2009-07-09 09:30:00,10.35,10.39,10.06,10.36,1934702.160678047,6.6733,6.6991,6.4863,6.6798,1934702.1607
2009-07-09 09:35:00,10.37,10.37,9.95,9.96,1236480.8403963232,6.6862,6.6862,6.4154,6.4219,1236480.8404
2009-07-09 09:40:00,9.96,9.99,9.75,9.86,1484899.1285663126,6.4219,6.4412,6.2865,6.3574,1484899.1286
2009-07-09 09:45:00,9.86,9.88,9.57,9.72,1415781.3059567865,6.3574,6.3703,6.1704,6.2671,1415781.306
2009-07-09 09:50:00,9.72,9.88,9.42,9.57,1372806.4939715888,6.2671,6.3703,6.0737,6.1704,1372806.494
2009-07-09 09:55:00,9.57,9.68,9.18,9.34,1774740.3605109227,6.1704,6.2413,5.9189,6.0221,1774740.3605
2009-07-09 10:00:00,9.34,9.37,9.1,9.26,2357884.684254506,6.0221,6.0414,5.8674,5.9705,2357884.6843
2009-07-09 10:05:00,9.26,9.29,9.1,9.15,1330786.6778082843,5.9705,5.9899,5.8674,5.8996,1330786.6778
2009-07-09 10:10:00,9.15,9.24,9.15,9.2,1173092.992718157,5.8996,5.9576,5.8996,5.9318,1173092.9927
2009-07-09 10:15:00,9.2,9.2,8.82,8.87,2059448.4899128568,5.9318,5.9318,5.6868,5.7191,2059448.4899
2009-07-09 10:20:00,8.88,8.91,8.5,8.58,2663005.849349409,5.7255,5.7449,5.4805,5.5321,2663005.8493
2009-07-09 10:25:00,8.58,8.72,8.47,8.62,2164259.281365644,5.5321,5.6224,5.4612,5.5579,2164259.2814
2009-07-09 10:30:00,8.62,8.87,8.62,8.64,1605706.1000358122,5.5579,5.7191,5.5579,5.5708,1605706.1
2009-07-09 10:35:00,8.64,8.74,8.54,8.55,1164020.5324101709,5.5708,5.6352,5.5063,5.5127,1164020.5324
2009-07-09 10:40:00,8.57,8.8,8.5,8.65,1243046.4366718396,5.5256,5.6739,5.4805,5.5772,1243046.4367
2009-07-09 10:45:00,8.64,9.84,8.63,8.8,1456607.377342724,5.5708,6.3445,5.5643,5.6739,1456607.3773
2009-07-09 10:50:00,8.79,9.11,8.74,8.98,1514623.3735227408,5.6675,5.8738,5.6352,5.79,1514623.3735
2009-07-09 10:55:00,8.98,9.03,8.88,9.01,826310.1348931598,5.79,5.8222,5.7255,5.8093,826310.1349
2009-07-09 11:00:00,9.0,9.0,8.81,8.85,755879.1930285305,5.8029,5.8029,5.6804,5.7062,755879.193
2009-07-09 11:05:00,8.85,8.86,8.55,8.69,1078906.5297839325,5.7062,5.7126,5.5127,5.603,1078906.5298
2009-07-09 11:10:00,8.68,8.7,8.54,8.65,909156.022442402,5.5966,5.6095,5.5063,5.5772,909156.0224
2009-07-09 11:15:00,8.65,8.7,8.57,8.7,609287.3343679121,5.5772,5.6095,5.5256,5.6095,609287.3344
2009-07-09 11:20:00,8.69,8.78,8.63,8.73,489077.2352870956,5.603,5.661,5.5643,5.6288,489077.2353
2009-07-09 11:25:00,8.73,8.75,8.64,8.65,242330.1898054196,5.6288,5.6417,5.5708,5.5772,242330.1898
2009-07-09 11:30:00,8.66,8.71,8.56,8.67,594126.7756953563,5.5837,5.6159,5.5192,5.5901,594126.7757
2009-07-09 11:35:00,8.68,8.69,8.57,8.65,364092.1570968127,5.5966,5.603,5.5256,5.5772,364092.1571
2009-07-09 11:40:00,8.64,8.8,8.64,8.74,638295.3324579205,5.5708,5.6739,5.5708,5.6352,638295.3325
2009-07-09 11:45:00,8.75,8.8,8.67,8.7,501253.4320162349,5.6417,5.6739,5.5901,5.6095,501253.432
2009-07-09 11:50:00,8.7,8.75,8.68,8.72,304524.2927062194,5.6095,5.6417,5.5966,5.6224,304524.2927
2009-07-09 11:55:00,8.72,8.86,8.72,8.75,535036.4092157097,5.6224,5.7126,5.6224,5.6417,535036.4092
2009-07-09 12:00:00,8.74,8.79,8.68,8.72,374119.6132266921,5.6352,5.6675,5.5966,5.6224,374119.6132
2009-07-09 12:05:00,8.72,8.78,8.68,8.69,254387.01205682225,5.6224,5.661,5.5966,5.603,254387.0121
2009-07-09 12:10:00,8.68,8.75,8.64,8.75,422705.0256655127,5.5966,5.6417,5.5708,5.6417,422705.0257
2009-07-09 12:15:00,8.75,8.99,8.75,8.98,944610.2423301898,5.6417,5.7964,5.6417,5.79,944610.2423
2009-07-09 12:20:00,8.98,9.1,8.93,8.96,1009549.9582189329,5.79,5.8674,5.7578,5.7771,1009549.9582
2009-07-09 12:25:00,8.96,9.09,8.93,9.08,632923.4809597707,5.7771,5.8609,5.7578,5.8545,632923.481
2009-07-09 12:30:00,9.08,9.13,8.97,9.02,756714.8143726871,5.8545,5.8867,5.7835,5.8158,756714.8144
2009-07-09 12:35:00,9.01,9.11,8.97,9.11,521427.71875373047,5.8093,5.8738,5.7835,5.8738,521427.7188
2009-07-09 12:40:00,9.11,9.16,8.97,8.99,453026.14301062434,5.8738,5.906,5.7835,5.7964,453026.143
2009-07-09 12:45:00,9.0,9.05,8.9,8.96,380088.33711352514,5.8029,5.8351,5.7384,5.7771,380088.3371
2009-07-09 12:50:00,8.96,8.96,8.81,8.85,589590.5455413633,5.7771,5.7771,5.6804,5.7062,589590.5455
2009-07-09 12:55:00,8.85,8.94,8.85,8.86,204727.2293183717,5.7062,5.7642,5.7062,5.7126,204727.2293
2009-07-09 13:00:00,8.86,8.9,8.8,8.8,350841.59006804344,5.7126,5.7384,5.6739,5.6739,350841.5901
2009-07-09 13:05:00,8.8,8.86,8.73,8.82,487764.1160319924,5.6739,5.7126,5.6288,5.6868,487764.116
2009-07-09 13:10:00,8.83,9.05,8.83,9.01,654410.8869523696,5.6933,5.8351,5.6933,5.8093,654410.887
2009-07-09 13:15:00,9.0,9.02,8.9,8.93,212844.6938044646,5.8029,5.8158,5.7384,5.7578,212844.6938
2009-07-09 13:20:00,8.93,9.08,8.91,8.98,353109.70514504,5.7578,5.8545,5.7449,5.79,353109.7051
2009-07-09 13:25:00,8.98,9.05,8.97,9.02,163423.6600214874,5.79,5.8351,5.7835,5.8158,163423.66
2009-07-09 13:30:00,9.02,9.1,8.93,8.97,409215.7096812701,5.8158,5.8674,5.7578,5.7835,409215.7097
2009-07-09 13:35:00,8.96,8.99,8.93,8.95,143010.62432851855,5.7771,5.7964,5.7578,5.7706,143010.6243
2009-07-09 13:40:00,8.96,8.96,8.9,8.91,155544.94449086784,5.7771,5.7771,5.7384,5.7449,155544.9445
2009-07-09 13:45:00,8.9,8.92,8.85,8.9,280649.3971588874,5.7384,5.7513,5.7062,5.7384,280649.3972
2009-07-09 13:50:00,8.9,8.94,8.89,8.89,156380.56583502446,5.7384,5.7642,5.732,5.732,156380.5658
2009-07-09 13:55:00,8.89,8.96,8.88,8.91,291034.9767219768,5.732,5.7771,5.7255,5.7449,291034.9767
2009-07-09 14:00:00,8.91,8.92,8.82,8.84,322072.3409335084,5.7449,5.7513,5.6868,5.6997,322072.3409
2009-07-09 14:05:00,8.84,8.85,8.75,8.78,266563.2087859616,5.6997,5.7062,5.6417,5.661,266563.2088
2009-07-09 14:10:00,8.77,8.83,8.76,8.81,363734.0336636027,5.6546,5.6933,5.6481,5.6804,363734.0337
2009-07-09 14:15:00,8.82,8.85,8.75,8.77,306195.53539453266,5.6868,5.7062,5.6417,5.6546,306195.5354
2009-07-09 14:20:00,8.77,8.82,8.72,8.75,310015.51868210576,5.6546,5.6868,5.6224,5.6417,310015.5187
2009-07-09 14:25:00,8.74,8.75,8.55,8.69,656320.8785961561,5.6352,5.6417,5.5127,5.603,656320.8786
2009-07-09 14:30:00,8.69,8.77,8.69,8.71,294258.08762086666,5.603,5.6546,5.603,5.6159,294258.0876
2009-07-09 14:35:00,8.72,8.74,8.59,8.6,379491.4647248418,5.6224,5.6352,5.5385,5.545,379491.4647
2009-07-09 14:40:00,8.6,8.62,8.38,8.41,1604631.7297361824,5.545,5.5579,5.4031,5.4225,1604631.7297
2009-07-09 14:45:00,8.41,8.49,8.39,8.44,809000.8356213442,5.4225,5.4741,5.4096,5.4418,809000.8356
2009-07-09 14:50:00,8.45,8.49,8.23,8.29,1762802.9127372568,5.4483,5.4741,5.3064,5.3451,1762802.9127
2009-07-09 14:55:00,8.28,8.29,8.13,8.27,1117703.2350483467,5.3387,5.3451,5.2419,5.3322,1117703.235
2009-07-09 15:00:00,8.26,8.29,8.17,8.28,761012.2955712068,5.3258,5.3451,5.2677,5.3387,761012.2956
2009-07-09 15:05:00,8.28,8.36,8.18,8.21,903545.4219887787,5.3387,5.3902,5.2742,5.2935,903545.422
2009-07-09 15:10:00,8.22,8.31,8.18,8.18,705980.6613346067,5.3,5.358,5.2742,5.2742,705980.6613
2009-07-09 15:15:00,8.18,8.23,7.98,7.99,1222752.775456607,5.2742,5.3064,5.1452,5.1517,1222752.7755
2009-07-09 15:20:00,7.99,8.04,7.83,7.84,1627312.880506148,5.1517,5.1839,5.0485,5.055,1627312.8805
2009-07-09 15:25:00,7.84,7.91,7.65,7.86,2042139.190641041,5.055,5.1001,4.9325,5.0679,2042139.1906
2009-07-09 15:30:00,7.86,8.0,7.68,7.72,1337710.3975170108,5.0679,5.1581,4.9518,4.9776,1337710.3975
2009-07-09 15:35:00,7.74,8.0,7.69,8.0,1359794.675898293,4.9905,5.1581,4.9582,5.1581,1359794.6759
2009-07-09 15:40:00,7.99,8.12,7.92,8.03,1707890.6529783932,5.1517,5.2355,5.1065,5.1775,1707890.653
2009-07-09 15:45:00,8.03,8.12,7.9,7.94,1260236.3614659186,5.1775,5.2355,5.0936,5.1194,1260236.3615
2009-07-09 15:50:00,7.94,8.0,7.82,7.94,921332.2191715412,5.1194,5.1581,5.0421,5.1194,921332.2192
2009-07-09 15:55:00,7.94,8.0,7.87,7.88,1852930.643428435,5.1194,5.1581,5.0743,5.0807,1852930.6434
2009-07-10 09:30:00,7.36,7.64,7.16,7.32,3021368.031514862,4.7455,4.926,4.6165,4.7197,3021368.0315
2009-07-10 09:35:00,7.34,7.35,6.89,7.11,3022561.7762922286,4.7326,4.739,4.4424,4.5843,3022561.7763
2009-07-10 09:40:00,7.1,7.39,7.09,7.16,1836576.3399785128,4.5778,4.7648,4.5714,4.6165,1836576.34
2009-07-10 09:45:00,7.16,7.26,7.08,7.25,1331622.299152441,4.6165,4.681,4.5649,4.6745,1331622.2992
2009-07-10 09:50:00,7.26,7.49,7.25,7.38,1716604.9898531693,4.681,4.8293,4.6745,4.7584,1716604.9899
2009-07-10 09:55:00,7.39,7.6,7.19,7.25,913334.1291631848,4.7648,4.9002,4.6359,4.6745,913334.1292
2009-07-10 10:00:00,7.25,7.6,7.15,7.35,980661.3346066612,4.6745,4.9002,4.6101,4.739,980661.3346
2009-07-10 10:05:00,7.36,7.68,7.3,7.61,1690820.1026620509,4.7455,4.9518,4.7068,4.9067,1690820.1027
2009-07-10 10:10:00,7.61,7.75,7.5,7.68,1867733.0786677809,4.9067,4.9969,4.8357,4.9518,1867733.0787
2009-07-10 10:15:00,7.69,7.87,7.63,7.79,1585651.1877760536,4.9582,5.0743,4.9196,5.0227,1585651.1878
2009-07-10 10:20:00,7.78,8.0,7.66,7.98,1808642.7121881344,5.0163,5.1581,4.9389,5.1452,1808642.7122
2009-07-10 10:25:00,7.97,8.16,7.86,8.06,1999045.0041781068,5.1388,5.2613,5.0679,5.1968,1999045.0042
2009-07-10 10:30:00,8.07,8.32,8.06,8.23,2355855.318132983,5.2033,5.3644,5.1968,5.3064,2355855.3181
2009-07-10 10:35:00,8.23,8.58,8.22,8.47,2772591.619911663,5.3064,5.5321,5.3,5.4612,2772591.6199
2009-07-10 10:40:00,8.47,8.49,8.09,8.09,2917989.7337949146,5.4612,5.4741,5.2162,5.2162,2917989.7338
2009-07-10 10:45:00,8.1,8.27,8.07,8.22,1541482.631013489,5.2226,5.3322,5.2033,5.3,1541482.631
2009-07-10 10:50:00,8.21,8.46,8.19,8.29,1496000.954995822,5.2935,5.4547,5.2806,5.3451,1496000.955
2009-07-10 10:55:00,8.29,8.38,8.29,8.34,649994.0312761131,5.3451,5.4031,5.3451,5.3773,649994.0313
2009-07-10 11:00:00,8.34,8.34,8.15,8.18,788468.4254506386,5.3773,5.3773,5.2548,5.2742,788468.4255
2009-07-10 11:05:00,8.18,8.29,8.18,8.23,479885.4005013728,5.2742,5.3451,5.2742,5.3064,479885.4005
2009-07-10 11:10:00,8.23,8.29,8.18,8.26,466515.4589948669,5.3064,5.3451,5.2742,5.3258,466515.459
2009-07-10 11:15:00,8.26,8.34,8.21,8.23,759699.1763161035,5.3258,5.3773,5.2935,5.3064,759699.1763
2009-07-10 11:20:00,8.24,8.45,8.23,8.44,831801.3608690462,5.3129,5.4483,5.3064,5.4418,831801.3609
2009-07-10 11:25:00,8.44,8.59,8.32,8.57,1205324.101707055,5.4418,5.5385,5.3644,5.5256,1205324.1017
2009-07-10 11:30:00,8.57,8.65,8.47,8.63,1223946.520233974,5.5256,5.5772,5.4612,5.5643,1223946.5202
2009-07-10 11:35:00,8.63,8.7,8.47,8.51,1300465.5604631728,5.5643,5.6095,5.4612,5.487,1300465.5605
2009-07-10 11:40:00,8.51,8.59,8.48,8.54,482631.013489316,5.487,5.5385,5.4676,5.5063,482631.0135
2009-07-10 11:45:00,8.55,8.69,8.51,8.64,741793.0046556046,5.5127,5.603,5.487,5.5708,741793.0047
2009-07-10 11:50:00,8.64,8.73,8.62,8.72,871075.5640444073,5.5708,5.6288,5.5579,5.6224,871075.564
2009-07-10 11:55:00,8.71,8.73,8.59,8.64,697743.8223707771,5.6159,5.6288,5.5385,5.5708,697743.8224
2009-07-10 12:00:00,8.64,8.72,8.62,8.7,510325.8923242211,5.5708,5.6224,5.5579,5.6095,510325.8923
2009-07-10 12:05:00,8.7,8.95,8.7,8.95,1653814.0145636862,5.6095,5.7706,5.6095,5.7706,1653814.0146
2009-07-10 12:10:00,8.94,9.06,8.85,9.04,1081413.393816402,5.7642,5.8416,5.7062,5.8287,1081413.3938
2009-07-10 12:15:00,9.04,9.17,9.01,9.09,1974453.8617643544,5.8287,5.9125,5.8093,5.8609,1974453.8618
2009-07-10 12:20:00,9.08,9.09,8.95,9.02,1031037.3642115316,5.8545,5.8609,5.7706,5.8158,1031037.3642
2009-07-10 12:25:00,9.01,9.16,8.98,9.16,820102.6620508535,5.8093,5.906,5.79,5.906,820102.6621
2009-07-10 12:30:00,9.15,9.21,9.06,9.12,801241.4945684612,5.8996,5.9383,5.8416,5.8803,801241.4946
2009-07-10 12:35:00,9.12,9.42,9.11,9.41,1347260.3557359437,5.8803,6.0737,5.8738,6.0672,1347260.3557
2009-07-10 12:40:00,9.4,9.61,9.32,9.6,1797421.5112808882,6.0608,6.1962,6.0092,6.1897,1797421.5113
2009-07-10 12:45:00,9.61,9.95,9.52,9.83,2984600.692371971,6.1962,6.4154,6.1382,6.338,2984600.6924
2009-07-10 12:50:00,9.83,9.88,9.38,9.52,3193386.653933389,6.338,6.3703,6.0479,6.1382,3193386.6539
2009-07-10 12:55:00,9.52,9.68,9.47,9.67,1160678.0470335442,6.1382,6.2413,6.1059,6.2349,1160678.047
2009-07-10 13:00:00,9.67,9.76,9.48,9.64,1348692.8494687837,6.2349,6.2929,6.1124,6.2155,1348692.8495
2009-07-10 13:05:00,9.65,9.86,9.63,9.83,1283514.384624567,6.222,6.3574,6.2091,6.338,1283514.3846
2009-07-10 13:10:00,9.83,9.83,9.72,9.78,965381.4014563686,6.338,6.338,6.2671,6.3058,965381.4015
2009-07-10 13:15:00,9.77,9.78,9.53,9.69,1096096.4545780113,6.2994,6.3058,6.1446,6.2478,1096096.4546
2009-07-10 13:20:00,9.69,9.69,9.54,9.58,848036.2898412319,6.2478,6.2478,6.1511,6.1769,848036.2898
2009-07-10 13:25:00,9.58,9.61,9.4,9.46,1272173.8092395845,6.1769,6.1962,6.0608,6.0995,1272173.8092
2009-07-10 13:30:00,9.46,9.54,9.32,9.39,1357526.5608212964,6.0995,6.1511,6.0092,6.0543,1357526.5608
2009-07-10 13:35:00,9.39,9.6,9.38,9.55,825952.0114599499,6.0543,6.1897,6.0479,6.1575,825952.0115
2009-07-10 13:40:00,9.55,9.68,9.52,9.61,999283.75313358,6.1575,6.2413,6.1382,6.1962,999283.7531
2009-07-10 13:45:00,9.61,9.66,9.52,9.52,665990.2112928256,6.1962,6.2284,6.1382,6.1382,665990.2113
2009-07-10 13:50:00,9.52,9.62,9.47,9.61,492539.09514145873,6.1382,6.2026,6.1059,6.1962,492539.0951
2009-07-10 13:55:00,9.61,9.65,9.5,9.52,549958.2189327922,6.1962,6.222,6.1253,6.1382,549958.2189
2009-07-10 14:00:00,9.53,9.57,9.5,9.56,383669.5714456249,6.1446,6.1704,6.1253,6.164,383669.5714
2009-07-10 14:05:00,9.56,9.66,9.52,9.54,611197.3260116987,6.164,6.2284,6.1382,6.1511,611197.326
2009-07-10 14:10:00,9.54,9.64,9.52,9.64,450996.7768891011,6.1511,6.2155,6.1382,6.2155,450996.7769
2009-07-10 14:15:00,9.64,9.67,9.57,9.63,555568.8193864152,6.2155,6.2349,6.1704,6.2091,555568.8194
2009-07-10 14:20:00,9.64,9.79,9.63,9.7,1033663.602721738,6.2155,6.3123,6.2091,6.2542,1033663.6027
2009-07-10 14:25:00,9.69,9.7,9.57,9.68,747761.7285424377,6.2478,6.2542,6.1704,6.2413,747761.7285
2009-07-10 14:30:00,9.68,9.75,9.63,9.68,560821.2964068282,6.2413,6.2865,6.2091,6.2413,560821.2964
2009-07-10 14:35:00,9.68,9.73,9.63,9.66,791572.1618717918,6.2413,6.2736,6.2091,6.2284,791572.1619
2009-07-10 14:40:00,9.66,9.8,9.61,9.76,959293.3030917988,6.2284,6.3187,6.1962,6.2929,959293.3031
2009-07-10 14:45:00,9.75,10.1,9.73,10.04,2246269.547570729,6.2865,6.5121,6.2736,6.4734,2246269.5476
2009-07-10 14:50:00,10.04,10.19,9.94,10.07,2090724.6030798613,6.4734,6.5702,6.409,6.4928,2090724.6031
2009-07-10 14:55:00,10.08,10.25,10.04,10.2,1656559.6275516294,6.4992,6.6088,6.4734,6.5766,1656559.6276
2009-07-10 15:00:00,10.19,10.42,10.19,10.33,2227527.754566074,6.5702,6.7185,6.5702,6.6604,2227527.7546
2009-07-10 15:05:00,10.34,10.4,10.22,10.22,1900799.8090008355,6.6669,6.7056,6.5895,6.5895,1900799.809
2009-07-10 15:10:00,10.22,10.24,10.08,10.19,1549003.2231108989,6.5895,6.6024,6.4992,6.5702,1549003.2231
2009-07-10 15:15:00,10.18,10.28,10.15,10.18,948549.6000954997,6.5637,6.6282,6.5444,6.5637,948549.6001
2009-07-10 15:20:00,10.18,10.25,10.1,10.25,944848.9912856632,6.5637,6.6088,6.5121,6.6088,944848.9913
2009-07-10 15:25:00,10.25,10.25,10.1,10.14,745135.4900322311,6.6088,6.6088,6.5121,6.5379,745135.49
2009-07-10 15:30:00,10.14,10.14,9.88,9.9,2027336.7554016951,6.5379,6.5379,6.3703,6.3832,2027336.7554
2009-07-10 15:35:00,9.9,9.97,9.72,9.9,2602721.738092396,6.3832,6.4283,6.2671,6.3832,2602721.7381
2009-07-10 15:40:00,9.9,10.0,9.81,9.94,1350841.5900680434,6.3832,6.4477,6.3251,6.409,1350841.5901
2009-07-10 15:45:00,9.94,10.07,9.94,9.99,1302853.050017906,6.409,6.4928,6.409,6.4412,1302853.05
2009-07-10 15:50:00,9.99,10.02,9.84,9.84,1329115.4351199714,6.4412,6.4605,6.3445,6.3445,1329115.4351
2009-07-10 15:55:00,9.84,9.93,9.74,9.85,2427838.1282081893,6.3445,6.4025,6.28,6.3509,2427838.1282
2009-07-13 09:30:00,10.47,11.11,10.45,11.08,3347618.4791691536,6.7507,7.1633,6.7378,7.144,3347618.4792
2009-07-13 09:35:00,11.08,12.05,11.08,11.51,6236719.589351797,7.144,7.7694,7.144,7.4212,6236719.5894
2009-07-13 09:40:00,11.51,11.55,10.99,11.47,2788110.3020174284,7.4212,7.447,7.086,7.3955,2788110.302
2009-07-13 09:45:00,11.44,11.72,11.27,11.65,2445863.6743464246,7.3761,7.5566,7.2665,7.5115,2445863.6743
2009-07-13 09:50:00,11.65,11.96,11.57,11.91,3436194.3416497554,7.5115,7.7114,7.4599,7.6792,3436194.3416
2009-07-13 09:55:00,11.9,12.12,11.83,11.95,3113286.37937209,7.6727,7.8146,7.6276,7.7049,3113286.3794
2009-07-13 10:00:00,11.95,12.18,11.65,11.65,2966813.8951892084,7.7049,7.8532,7.5115,7.5115,2966813.8952
2009-07-13 10:05:00,11.66,11.85,11.39,11.74,2996538.1401456366,7.518,7.6405,7.3439,7.5695,2996538.1401
2009-07-13 10:10:00,11.74,12.0,11.63,11.93,1946281.485018503,7.5695,7.7372,7.4986,7.692,1946281.485
2009-07-13 10:15:00,11.93,12.02,11.85,11.94,1439536.8270263816,7.692,7.7501,7.6405,7.6985,1439536.827
2009-07-13 10:20:00,11.94,11.95,11.74,11.87,840276.948788349,7.6985,7.7049,7.5695,7.6534,840276.9488
2009-07-13 10:25:00,11.88,12.02,11.79,11.86,880386.7733078668,7.6598,7.7501,7.6018,7.6469,880386.7733
2009-07-13 10:30:00,11.87,12.05,11.86,11.94,1097290.1993553778,7.6534,7.7694,7.6469,7.6985,1097290.1994
2009-07-13 10:35:00,11.94,12.1,11.94,12.02,1243046.4366718396,7.6985,7.8017,7.6985,7.7501,1243046.4367
2009-07-13 10:40:00,12.01,12.27,11.99,12.19,1939715.8887429864,7.7436,7.9113,7.7307,7.8597,1939715.8887
2009-07-13 10:45:00,12.19,12.27,12.07,12.16,1666467.7092037722,7.8597,7.9113,7.7823,7.8403,1666467.7092
2009-07-13 10:50:00,12.16,12.32,12.13,12.26,1423301.898054196,7.8403,7.9435,7.821,7.9048,1423301.8981
2009-07-13 10:55:00,12.26,12.28,12.01,12.08,1618359.7946758985,7.9048,7.9177,7.7436,7.7888,1618359.7947
2009-07-13 11:00:00,12.08,12.18,12.03,12.06,1065178.4648442164,7.7888,7.8532,7.7565,7.7759,1065178.4648
2009-07-13 11:05:00,12.06,12.15,11.98,12.1,1111853.8856392505,7.7759,7.8339,7.7243,7.8017,1111853.8856
2009-07-13 11:10:00,12.1,12.15,12.04,12.07,516772.1141220007,7.8017,7.8339,7.763,7.7823,516772.1141
2009-07-13 11:15:00,12.07,12.11,12.04,12.1,543631.3716127492,7.7823,7.8081,7.763,7.8017,543631.3716
2009-07-13 11:20:00,12.1,12.21,12.05,12.16,916557.2400620749,7.8017,7.8726,7.7694,7.8403,916557.2401
2009-07-13 11:25:00,12.16,12.16,12.05,12.14,430703.1156738689,7.8403,7.8403,7.7694,7.8274,430703.1157
2009-07-13 11:30:00,12.14,12.17,12.08,12.08,513190.8797899009,7.8274,7.8468,7.7888,7.7888,513190.8798
2009-07-13 11:35:00,12.08,12.1,12.01,12.04,862122.4782141577,7.7888,7.8017,7.7436,7.763,862122.4782
2009-07-13 11:40:00,12.05,12.09,11.9,11.95,794914.6472484183,7.7694,7.7952,7.6727,7.7049,794914.6472
2009-07-13 11:45:00,11.95,12.05,11.81,11.82,959173.9286140624,7.7049,7.7694,7.6147,7.6211,959173.9286
2009-07-13 11:50:00,11.82,11.97,11.74,11.96,953921.4515936492,7.6211,7.7178,7.5695,7.7114,953921.4516
2009-07-13 11:55:00,11.96,11.96,11.88,11.91,392264.5338426645,7.7114,7.7114,7.6598,7.6792,392264.5338
2009-07-13 12:00:00,11.9,12.01,11.88,11.94,367315.2679957025,7.6727,7.7436,7.6598,7.6985,367315.268
2009-07-13 12:05:00,11.95,11.95,11.85,11.88,312403.00823683897,7.7049,7.7049,7.6405,7.6598,312403.0082
2009-07-13 12:10:00,11.88,12.0,11.86,11.94,328041.0648203414,7.6598,7.7372,7.6469,7.6985,328041.0648
2009-07-13 12:15:00,11.94,12.0,11.92,11.95,220365.2859018742,7.6985,7.7372,7.6856,7.7049,220365.2859
2009-07-13 12:20:00,11.95,11.98,11.92,11.93,146472.4841828817,7.7049,7.7243,7.6856,7.692,146472.4842
2009-07-13 12:25:00,11.93,11.95,11.86,11.9,294735.58553181327,7.692,7.7049,7.6469,7.6727,294735.5855
2009-07-13 12:30:00,11.9,11.92,11.86,11.86,178106.72078309656,7.6727,7.6856,7.6469,7.6469,178106.7208
2009-07-13 12:35:00,11.87,11.93,11.82,11.92,710158.7680553898,7.6534,7.692,7.6211,7.6856,710158.7681
2009-07-13 12:40:00,11.92,11.92,11.87,11.9,212247.8214157813,7.6856,7.6856,7.6534,7.6727,212247.8214
2009-07-13 12:45:00,11.9,11.97,11.9,11.95,378775.21785842185,7.6727,7.7178,7.6727,7.7049,378775.2179
2009-07-13 12:50:00,11.95,11.95,11.85,11.89,267279.4556523815,7.7049,7.7049,7.6405,7.6663,267279.4557
2009-07-13 12:55:00,11.9,12.0,11.88,11.95,343917.8703593172,7.6727,7.7372,7.6598,7.7049,343917.8704
2009-07-13 13:00:00,11.95,12.13,11.95,12.08,793004.6556046318,7.7049,7.821,7.7049,7.7888,793004.6556
2009-07-13 13:05:00,12.07,12.31,12.07,12.27,2128566.3125223825,7.7823,7.9371,7.7823,7.9113,2128566.3125
2009-07-13 13:10:00,12.27,12.37,12.23,12.31,1709084.3977557598,7.9113,7.9757,7.8855,7.9371,1709084.3978
2009-07-13 13:15:00,12.31,12.36,12.21,12.27,946042.7360630296,7.9371,7.9693,7.8726,7.9113,946042.7361
2009-07-13 13:20:00,12.27,12.35,12.23,12.31,743822.3707771278,7.9113,7.9628,7.8855,7.9371,743822.3708
2009-07-13 13:25:00,12.3,12.31,12.19,12.27,520353.3484541005,7.9306,7.9371,7.8597,7.9113,520353.3485
2009-07-13 13:30:00,12.27,12.29,12.16,12.2,458517.3689865107,7.9113,7.9242,7.8403,7.8661,458517.369
2009-07-13 13:35:00,12.2,12.3,12.19,12.27,616927.3009430583,7.8661,7.9306,7.8597,7.9113,616927.3009
2009-07-13 13:40:00,12.27,12.3,12.23,12.27,269070.0728184314,7.9113,7.9306,7.8855,7.9113,269070.0728
2009-07-13 13:45:00,12.28,12.29,12.19,12.26,611555.4494449086,7.9177,7.9242,7.8597,7.9048,611555.4494
2009-07-13 13:50:00,12.26,12.28,12.23,12.28,282440.0143249373,7.9048,7.9177,7.8855,7.9177,282440.0143
2009-07-13 13:55:00,12.28,12.28,12.21,12.23,458994.8668974573,7.9177,7.9177,7.8726,7.8855,458994.8669
2009-07-13 14:00:00,12.23,12.26,12.07,12.15,901993.5537782022,7.8855,7.9048,7.7823,7.8339,901993.5538
2009-07-13 14:05:00,12.15,12.2,12.12,12.17,453861.76435478096,7.8339,7.8661,7.8146,7.8468,453861.7644
2009-07-13 14:10:00,12.16,12.25,12.15,12.18,350005.9687238868,7.8403,7.8984,7.8339,7.8532,350005.9687
2009-07-13 14:15:00,12.17,12.2,12.16,12.18,139668.1389518921,7.8468,7.8661,7.8403,7.8532,139668.139
2009-07-13 14:20:00,12.17,12.23,12.16,12.22,387608.9292109347,7.8468,7.8855,7.8403,7.879,387608.9292
2009-07-13 14:25:00,12.21,12.22,12.07,12.1,498269.0700728184,7.8726,7.879,7.7823,7.8017,498269.0701
2009-07-13 14:30:00,12.09,12.14,12.02,12.04,561537.5432732481,7.7952,7.8274,7.7501,7.763,561537.5433
2009-07-13 14:35:00,12.04,12.05,11.95,11.98,633997.8512594007,7.763,7.7694,7.7049,7.7243,633997.8513
2009-07-13 14:40:00,11.99,12.02,11.9,11.94,682463.8892204846,7.7307,7.7501,7.6727,7.6985,682463.8892
2009-07-13 14:45:00,11.94,11.95,11.81,11.92,807448.9674107676,7.6985,7.7049,7.6147,7.6856,807448.9674
2009-07-13 14:50:00,11.92,12.0,11.84,11.88,826668.2583263698,7.6856,7.7372,7.634,7.6598,826668.2583
2009-07-13 14:55:00,11.88,11.97,11.81,11.91,1039751.7010863078,7.6598,7.7178,7.6147,7.6792,1039751.7011
2009-07-13 15:00:00,11.9,11.97,11.9,11.93,425211.8896979826,7.6727,7.7178,7.6727,7.692,425211.8897
2009-07-13 15:05:00,11.94,11.97,11.9,11.95,320520.4727229318,7.6985,7.7178,7.6727,7.7049,320520.4727
2009-07-13 15:10:00,11.95,12.18,11.95,12.16,1199116.6288647486,7.7049,7.8532,7.7049,7.8403,1199116.6289
2009-07-13 15:15:00,12.16,12.22,12.1,12.18,1060522.8602124865,7.8403,7.879,7.8017,7.8532,1060522.8602
2009-07-13 15:20:00,12.18,12.23,12.13,12.17,777605.3479766026,7.8532,7.8855,7.821,7.8468,777605.348
2009-07-13 15:25:00,12.18,12.2,12.05,12.05,884445.5055509132,7.8532,7.8661,7.7694,7.7694,884445.5056
2009-07-13 15:30:00,12.06,12.1,11.99,12.06,602721.7380923958,7.7759,7.8017,7.7307,7.7759,602721.7381
2009-07-13 15:35:00,12.07,12.07,11.88,11.95,1091321.4754685448,7.7823,7.7823,7.6598,7.7049,1091321.4755
2009-07-13 15:40:00,11.95,12.06,11.95,12.05,713501.2534320162,7.7049,7.7759,7.7049,7.7694,713501.2534
2009-07-13 15:45:00,12.05,12.05,11.96,11.98,599856.750626716,7.7694,7.7694,7.7114,7.7243,599856.7506
2009-07-13 15:50:00,11.98,12.12,11.96,12.1,1201862.241852692,7.7243,7.8146,7.7114,7.8017,1201862.2419
2009-07-13 15:55:00,12.1,12.16,12.06,12.16,1424853.7662647725,7.8017,7.8403,7.7759,7.8403,1424853.7663
2009-07-14 09:30:00,13.16,13.57,12.85,13.23,4279455.652381521,8.4851,8.7495,8.2852,8.5302,4279455.6524
2009-07-14 09:35:00,13.24,13.5,13.19,13.37,2984242.568938761,8.5367,8.7043,8.5045,8.6205,2984242.5689
2009-07-14 09:40:00,13.38,13.42,12.99,13.13,2160558.6725558075,8.627,8.6527,8.3755,8.4658,2160558.6726
2009-07-14 09:45:00,13.13,13.17,12.95,13.08,1600334.248537663,8.4658,8.4916,8.3497,8.4335,1600334.2485
2009-07-14 09:50:00,13.08,13.24,13.0,13.12,1399785.125940074,8.4335,8.5367,8.3819,8.4593,1399785.1259
2009-07-14 09:55:00,13.11,13.15,12.9,13.02,1525367.0765190402,8.4529,8.4787,8.3175,8.3948,1525367.0765
2009-07-14 10:00:00,13.02,13.18,12.93,13.08,1475707.2937805897,8.3948,8.498,8.3368,8.4335,1475707.2938
2009-07-14 10:05:00,13.08,13.11,12.73,12.75,1647606.54172138,8.4335,8.4529,8.2079,8.2208,1647606.5417
2009-07-14 10:10:00,12.76,12.87,12.32,12.46,3482750.3879670524,8.2272,8.2981,7.9435,8.0338,3482750.388
2009-07-14 10:15:00,12.45,12.46,11.99,12.22,3872627.432254984,8.0273,8.0338,7.7307,7.879,3872627.4323
2009-07-14 10:20:00,12.23,12.26,11.96,12.17,2036886.713620628,7.8855,7.9048,7.7114,7.8468,2036886.7136
2009-07-14 10:25:00,12.16,12.16,11.47,11.63,4028172.376745852,7.8403,7.8403,7.3955,7.4986,4028172.3767
2009-07-14 10:30:00,11.62,11.89,11.43,11.86,2928255.938880268,7.4922,7.6663,7.3697,7.6469,2928255.9389
2009-07-14 10:35:00,11.86,12.05,11.76,11.96,2560582.547451355,7.6469,7.7694,7.5824,7.7114,2560582.5475
2009-07-14 10:40:00,11.96,11.96,11.67,11.73,1764951.6533365166,7.7114,7.7114,7.5244,7.5631,1764951.6533
2009-07-14 10:45:00,11.73,11.8,11.62,11.73,1094783.335322908,7.5631,7.6082,7.4922,7.5631,1094783.3353
2009-07-14 10:50:00,11.74,11.95,11.69,11.83,842783.8128208189,7.5695,7.7049,7.5373,7.6276,842783.8128
2009-07-14 10:55:00,11.84,12.0,11.83,11.93,1196490.390354542,7.634,7.7372,7.6276,7.692,1196490.3904
2009-07-14 11:00:00,11.93,11.95,11.77,11.91,839202.5784887191,7.692,7.7049,7.5889,7.6792,839202.5785
2009-07-14 11:05:00,11.91,11.91,11.76,11.79,489435.3587203056,7.6792,7.6792,7.5824,7.6018,489435.3587
2009-07-14 11:10:00,11.8,11.85,11.69,11.72,611674.8239226453,7.6082,7.6405,7.5373,7.5566,611674.8239
2009-07-14 11:15:00,11.71,11.81,11.65,11.66,671839.5607019219,7.5502,7.6147,7.5115,7.518,671839.5607
2009-07-14 11:20:00,11.66,11.93,11.65,11.85,842783.8128208189,7.518,7.692,7.5115,7.6405,842783.8128
2009-07-14 11:25:00,11.85,11.96,11.79,11.95,795153.3962038916,7.6405,7.7114,7.6018,7.7049,795153.3962
2009-07-14 11:30:00,11.95,12.02,11.93,12.01,805419.6012892444,7.7049,7.7501,7.692,7.7436,805419.6013
2009-07-14 11:35:00,12.01,12.02,11.89,11.93,367076.5190402292,7.7436,7.7501,7.6663,7.692,367076.519
2009-07-14 11:40:00,11.93,11.97,11.88,11.95,352751.58171183,7.692,7.7178,7.6598,7.7049,352751.5817
2009-07-14 11:45:00,11.95,12.05,11.9,12.03,796466.5154589949,7.7049,7.7694,7.6727,7.7565,796466.5155
2009-07-14 11:50:00,12.02,12.36,12.02,12.33,2217858.421869404,7.7501,7.9693,7.7501,7.95,2217858.4219
2009-07-14 11:55:00,12.33,12.52,12.33,12.48,1767936.015279933,7.95,8.0725,7.95,8.0467,1767936.0153
2009-07-14 12:00:00,12.48,12.53,12.36,12.53,1298078.0709084398,8.0467,8.0789,7.9693,8.0789,1298078.0709
2009-07-14 12:05:00,12.54,12.69,12.52,12.62,1617166.0498985318,8.0854,8.1821,8.0725,8.1369,1617166.0499
2009-07-14 12:10:00,12.62,12.62,12.42,12.43,1389638.295332458,8.1369,8.1369,8.008,8.0144,1389638.2953
2009-07-14 12:15:00,12.42,12.44,12.28,12.39,1361465.9185866062,8.008,8.0209,7.9177,7.9886,1361465.9186
2009-07-14 12:20:00,12.39,12.41,12.24,12.37,849230.0346185985,7.9886,8.0015,7.8919,7.9757,849230.0346
2009-07-14 12:25:00,12.37,12.49,12.36,12.41,758624.8060164737,7.9757,8.0531,7.9693,8.0015,758624.806
2009-07-14 12:30:00,12.41,12.55,12.41,12.44,679718.2762325414,8.0015,8.0918,8.0015,8.0209,679718.2762
2009-07-14 12:35:00,12.44,12.54,12.44,12.48,515100.87143368745,8.0209,8.0854,8.0209,8.0467,515100.8714
2009-07-14 12:40:00,12.47,12.61,12.47,12.57,759341.0528828936,8.0402,8.1305,8.0402,8.1047,759341.0529
2009-07-14 12:45:00,12.57,12.73,12.48,12.67,976602.6023636146,8.1047,8.2079,8.0467,8.1692,976602.6024
2009-07-14 12:50:00,12.67,12.72,12.61,12.63,580398.7107556404,8.1692,8.2014,8.1305,8.1434,580398.7108
2009-07-14 12:55:00,12.64,12.77,12.63,12.77,772114.1220007163,8.1498,8.2337,8.1434,8.2337,772114.122
2009-07-14 13:00:00,12.77,12.77,12.7,12.76,679718.2762325414,8.2337,8.2337,8.1885,8.2272,679718.2762
2009-07-14 13:05:00,12.76,12.77,12.62,12.64,603199.2360033424,8.2272,8.2337,8.1369,8.1498,603199.236
2009-07-14 13:10:00,12.64,12.71,12.52,12.56,601886.1167482393,8.1498,8.195,8.0725,8.0983,601886.1167
2009-07-14 13:15:00,12.56,12.6,12.44,12.47,640324.6985794437,8.0983,8.124,8.0209,8.0402,640324.6986
2009-07-14 13:20:00,12.47,12.56,12.45,12.5,387847.678166408,8.0402,8.0983,8.0273,8.0596,387847.6782
2009-07-14 13:25:00,12.5,12.64,12.5,12.61,510445.26680195774,8.0596,8.1498,8.0596,8.1305,510445.2668
2009-07-14 13:30:00,12.61,12.64,12.54,12.57,502805.3002268115,8.1305,8.1498,8.0854,8.1047,502805.3002
2009-07-14 13:35:00,12.57,12.62,12.46,12.51,435716.8437388087,8.1047,8.1369,8.0338,8.066,435716.8437
2009-07-14 13:40:00,12.5,12.6,12.48,12.57,254745.13549003223,8.0596,8.124,8.0467,8.1047,254745.1355
2009-07-14 13:45:00,12.58,12.59,12.52,12.52,126298.19744538618,8.1111,8.1176,8.0725,8.0725,126298.1974
2009-07-14 13:50:00,12.52,12.53,12.44,12.46,354542.1988778799,8.0725,8.0789,8.0209,8.0338,354542.1989
2009-07-14 13:55:00,12.46,12.46,12.28,12.38,1048346.6634833472,8.0338,8.0338,7.9177,7.9822,1048346.6635
2009-07-14 14:00:00,12.39,12.39,12.08,12.18,1303808.045839799,7.9886,7.9886,7.7888,7.8532,1303808.0458
2009-07-14 14:05:00,12.17,12.26,12.15,12.15,512713.38187895424,7.8468,7.9048,7.8339,7.8339,512713.3819
2009-07-14 14:10:00,12.15,12.36,12.11,12.34,570610.0035812344,7.8339,7.9693,7.8081,7.9564,570610.0036
2009-07-14 14:15:00,12.34,12.4,12.31,12.33,478930.40467947954,7.9564,7.9951,7.9371,7.95,478930.4047
2009-07-14 14:20:00,12.33,12.42,12.25,12.4,588635.54971947,7.95,8.008,7.8984,7.9951,588635.5497
2009-07-14 14:25:00,12.4,12.41,12.24,12.3,331264.17571923125,7.9951,8.0015,7.8919,7.9306,331264.1757
2009-07-14 14:30:00,12.3,12.37,12.19,12.31,562731.2880506148,7.9306,7.9757,7.8597,7.9371,562731.2881
2009-07-14 14:35:00,12.32,12.48,12.3,12.41,904739.1667661454,7.9435,8.0467,7.9306,8.0015,904739.1668
2009-07-14 14:40:00,12.4,12.46,12.34,12.35,501014.6830607616,7.9951,8.0338,7.9564,7.9628,501014.6831
2009-07-14 14:45:00,12.34,12.4,12.28,12.29,568341.8885042378,7.9564,7.9951,7.9177,7.9242,568341.8885
2009-07-14 14:50:00,12.29,12.32,12.15,12.24,733556.165691775,7.9242,7.9435,7.8339,7.8919,733556.1657
2009-07-14 14:55:00,12.24,12.28,12.16,12.21,394532.64891966095,7.8919,7.9177,7.8403,7.8726,394532.6489
2009-07-14 15:00:00,12.22,12.27,12.15,12.19,367554.0169511758,7.879,7.9113,7.8339,7.8597,367554.017
2009-07-14 15:05:00,12.19,12.2,12.07,12.13,672436.4330906052,7.8597,7.8661,7.7823,7.821,672436.4331
2009-07-14 15:10:00,12.14,12.23,12.1,12.13,446221.7977796347,7.8274,7.8855,7.8017,7.821,446221.7978
2009-07-14 15:15:00,12.13,12.21,12.0,12.02,641518.4433568103,7.821,7.8726,7.7372,7.7501,641518.4434
2009-07-14 15:20:00,12.01,12.02,11.78,11.86,1523695.833830727,7.7436,7.7501,7.5953,7.6469,1523695.8338
2009-07-14 15:25:00,11.85,11.98,11.85,11.9,824161.3942939,7.6405,7.7243,7.6405,7.6727,824161.3943
2009-07-14 15:30:00,11.9,11.98,11.85,11.91,561060.0453623015,7.6727,7.7243,7.6405,7.6792,561060.0454
2009-07-14 15:35:00,11.9,11.96,11.85,11.91,613942.9389996419,7.6727,7.7114,7.6405,7.6792,613942.939
2009-07-14 15:40:00,11.92,11.97,11.82,11.91,686164.4980303211,7.6856,7.7178,7.6211,7.6792,686164.498
2009-07-14 15:45:00,11.92,11.93,11.83,11.84,575504.3571684373,7.6856,7.692,7.6276,7.634,575504.3572
2009-07-14 15:50:00,11.85,12.05,11.83,11.96,1131311.925510326,7.6405,7.7694,7.6276,7.7114,1131311.9255
2009-07-14 15:55:00,11.97,11.98,11.87,11.92,1472722.9318371732,7.7178,7.7243,7.6534,7.6856,1472722.9318
2009-07-15 09:30:00,12.31,12.31,11.99,12.05,1317894.2342127252,7.9371,7.9371,7.7307,7.7694,1317894.2342
2009-07-15 09:35:00,12.05,12.05,11.59,11.78,2727826.1907604155,7.7694,7.7694,7.4728,7.5953,2727826.1908
2009-07-15 09:40:00,11.79,11.9,11.56,11.85,1504715.291870598,7.6018,7.6727,7.4535,7.6405,1504715.2919
2009-07-15 09:45:00,11.86,11.89,11.75,11.85,707293.7805897099,7.6469,7.6663,7.576,7.6405,707293.7806
2009-07-15 09:50:00,11.84,12.13,11.84,12.0,1264414.4681867016,7.634,7.821,7.634,7.7372,1264414.4682
2009-07-15 09:55:00,12.0,12.23,11.98,12.0,1277784.4096932076,7.7372,7.8855,7.7243,7.7372,1277784.4097
2009-07-15 10:00:00,12.0,12.11,11.93,11.94,733317.4167363017,7.7372,7.8081,7.692,7.6985,733317.4167
2009-07-15 10:05:00,11.95,11.97,11.8,11.85,910946.6396084516,7.7049,7.7178,7.6082,7.6405,910946.6396
2009-07-15 10:10:00,11.85,12.05,11.85,11.98,620389.1607974215,7.6405,7.7694,7.6405,7.7243,620389.1608
2009-07-15 10:15:00,11.98,12.01,11.9,11.92,437507.46090485854,7.7243,7.7436,7.6727,7.6856,437507.4609
2009-07-15 10:20:00,11.91,12.01,11.86,11.87,665273.9644264056,7.6792,7.7436,7.6469,7.6534,665273.9644
2009-07-15 10:25:00,11.87,11.88,11.74,11.79,1132505.6702876925,7.6534,7.6598,7.5695,7.6018,1132505.6703
2009-07-15 10:30:00,11.79,11.85,11.69,11.79,845887.549241972,7.6018,7.6405,7.5373,7.6018,845887.5492
2009-07-15 10:35:00,11.79,11.94,11.79,11.87,443356.8103139549,7.6018,7.6985,7.6018,7.6534,443356.8103
2009-07-15 10:40:00,11.87,11.91,11.83,11.88,376268.353825952,7.6534,7.6792,7.6276,7.6598,376268.3538
2009-07-15 10:45:00,11.88,11.89,11.77,11.79,380446.4605467351,7.6598,7.6663,7.5889,7.6018,380446.4605
2009-07-15 10:50:00,11.79,11.9,11.69,11.9,832278.8587799928,7.6018,7.6727,7.5373,7.6727,832278.8588
2009-07-15 10:55:00,11.89,11.9,11.79,11.79,220723.4093350841,7.6663,7.6727,7.6018,7.6018,220723.4093
2009-07-15 11:00:00,11.79,11.88,11.78,11.79,275516.29461621103,7.6018,7.6598,7.5953,7.6018,275516.2946
2009-07-15 11:05:00,11.79,11.85,11.74,11.79,383669.5714456249,7.6018,7.6405,7.5695,7.6018,383669.5714
2009-07-15 11:10:00,11.79,11.9,11.79,11.88,380207.7115912618,7.6018,7.6727,7.6018,7.6598,380207.7116
2009-07-15 11:15:00,11.89,11.91,11.82,11.87,541005.1331025427,7.6663,7.6792,7.6211,7.6534,541005.1331
2009-07-15 11:20:00,11.87,11.93,11.83,11.83,310373.6421153157,7.6534,7.692,7.6276,7.6276,310373.6421
2009-07-15 11:25:00,11.84,11.88,11.83,11.85,191596.0367673392,7.634,7.6598,7.6276,7.6405,191596.0368
2009-07-15 11:30:00,11.84,11.88,11.79,11.85,440611.19732601166,7.634,7.6598,7.6018,7.6405,440611.1973
2009-07-15 11:35:00,11.85,11.87,11.79,11.81,236361.4659185866,7.6405,7.6534,7.6018,7.6147,236361.4659
2009-07-15 11:40:00,11.81,11.87,11.77,11.78,269070.0728184314,7.6147,7.6534,7.5889,7.5953,269070.0728
2009-07-15 11:45:00,11.78,11.85,11.78,11.81,185866.06183597943,7.5953,7.6405,7.5953,7.6147,185866.0618
2009-07-15 11:50:00,11.81,11.82,11.77,11.78,172376.7458517369,7.6147,7.6211,7.5889,7.5953,172376.7459
2009-07-15 11:55:00,11.78,11.82,11.74,11.79,220484.66037961084,7.5953,7.6211,7.5695,7.6018,220484.6604
2009-07-15 12:00:00,11.79,11.8,11.73,11.75,287573.1168676137,7.6018,7.6082,7.5631,7.576,287573.1169
2009-07-15 12:05:00,11.74,11.79,11.74,11.79,207114.71887310487,7.5695,7.6018,7.5695,7.6018,207114.7189
2009-07-15 12:10:00,11.79,11.79,11.74,11.79,181687.95511519635,7.6018,7.6018,7.5695,7.6018,181687.9551
2009-07-15 12:15:00,11.79,11.85,11.78,11.79,373045.2429270622,7.6018,7.6405,7.5953,7.6018,373045.2429
2009-07-15 12:20:00,11.79,11.82,11.79,11.79,141458.756117942,7.6018,7.6211,7.6018,7.6018,141458.7561
2009-07-15 12:25:00,11.79,11.8,11.77,11.79,97290.19935537782,7.6018,7.6082,7.5889,7.6018,97290.1994
2009-07-15 12:30:00,11.79,11.82,11.79,11.8,194341.6497552824,7.6018,7.6211,7.6018,7.6082,194341.6498
2009-07-15 12:35:00,11.79,11.79,11.76,11.77,247224.54339262264,7.6018,7.6018,7.5824,7.5889,247224.5434
2009-07-15 12:40:00,11.77,11.78,11.74,11.75,198519.7564760654,7.5889,7.5953,7.5695,7.576,198519.7565
2009-07-15 12:45:00,11.75,11.79,11.74,11.79,142294.3774620986,7.576,7.6018,7.5695,7.6018,142294.3775
2009-07-15 12:50:00,11.79,11.81,11.76,11.76,158171.18300107436,7.6018,7.6147,7.5824,7.5824,158171.183
2009-07-15 12:55:00,11.76,11.81,11.76,11.79,152799.33150292467,7.5824,7.6147,7.5824,7.6018,152799.3315
2009-07-15 13:00:00,11.79,11.8,11.77,11.78,95738.33114480124,7.6018,7.6082,7.5889,7.5953,95738.3311
2009-07-15 13:05:00,11.79,11.8,11.77,11.79,71385.93768652262,7.6018,7.6082,7.5889,7.6018,71385.9377
2009-07-15 13:10:00,11.78,11.79,11.75,11.75,81532.76829413872,7.5953,7.6018,7.576,7.576,81532.7683
2009-07-15 13:15:00,11.75,11.77,11.74,11.76,115673.86892682344,7.576,7.5889,7.5695,7.5824,115673.8689
2009-07-15 13:20:00,11.76,11.79,11.76,11.77,122000.71624686642,7.5824,7.6018,7.5824,7.5889,122000.7162
2009-07-15 13:25:00,11.77,11.79,11.76,11.78,80100.2745612988,7.5889,7.6018,7.5824,7.5953,80100.2746
2009-07-15 13:30:00,11.79,11.81,11.77,11.77,181568.5806374597,7.6018,7.6147,7.5889,7.5889,181568.5806
2009-07-15 13:35:00,11.77,11.8,11.77,11.8,180494.21033782972,7.5889,7.6082,7.5889,7.6082,180494.2103
2009-07-15 13:40:00,11.8,11.81,11.79,11.79,132028.17237674585,7.6082,7.6147,7.6018,7.6018,132028.1724
2009-07-15 13:45:00,11.8,11.95,11.8,11.92,664557.7175599857,7.6082,7.7049,7.6082,7.6856,664557.7176
2009-07-15 13:50:00,11.91,12.0,11.9,11.95,528351.4384624567,7.6792,7.7372,7.6727,7.7049,528351.4385
2009-07-15 13:55:00,11.95,11.96,11.87,11.95,319684.8513787752,7.7049,7.7114,7.6534,7.7049,319684.8514
2009-07-15 14:00:00,11.95,11.99,11.89,11.93,288289.36373403366,7.7049,7.7307,7.6663,7.692,288289.3637
2009-07-15 14:05:00,11.93,12.04,11.91,11.91,328041.0648203414,7.692,7.763,7.6792,7.6792,328041.0648
2009-07-15 14:10:00,11.91,11.91,11.82,11.88,326369.8221320282,7.6792,7.6792,7.6211,7.6598,326369.8221
2009-07-15 14:15:00,11.88,11.9,11.83,11.83,173570.4906291035,7.6598,7.6727,7.6276,7.6276,173570.4906
2009-07-15 14:20:00,11.84,11.89,11.84,11.87,155306.19553539454,7.634,7.6663,7.634,7.6534,155306.1955
2009-07-15 14:25:00,11.87,11.87,11.84,11.85,126417.57192312284,7.6534,7.6534,7.634,7.6405,126417.5719
2009-07-15 14:30:00,11.85,11.85,11.82,11.82,160678.04703354422,7.6405,7.6405,7.6211,7.6211,160678.047
2009-07-15 14:35:00,11.83,11.85,11.82,11.85,94783.33532290797,7.6276,7.6405,7.6211,7.6405,94783.3353
2009-07-15 14:40:00,11.85,11.85,11.83,11.83,105527.03831920736,7.6405,7.6405,7.6276,7.6276,105527.0383
2009-07-15 14:45:00,11.83,11.97,11.83,11.96,333293.54184075445,7.6276,7.7178,7.6276,7.7114,333293.5418
2009-07-15 14:50:00,11.95,11.98,11.93,11.95,306314.9098722693,7.7049,7.7243,7.692,7.7049,306314.9099
2009-07-15 14:55:00,11.95,12.05,11.94,12.03,783454.6973856989,7.7049,7.7694,7.6985,7.7565,783454.6974
2009-07-15 15:00:00,12.04,12.05,11.93,12.02,400859.496239704,7.763,7.7694,7.692,7.7501,400859.4962
2009-07-15 15:05:00,12.01,12.02,11.95,12.0,256177.6292228721,7.7436,7.7501,7.7049,7.7372,256177.6292
2009-07-15 15:10:00,12.0,12.02,11.9,11.9,375552.1069595321,7.7372,7.7501,7.6727,7.6727,375552.107
2009-07-15 15:15:00,11.9,11.91,11.84,11.9,437029.9629939119,7.6727,7.6792,7.634,7.6727,437029.963
2009-07-15 15:20:00,11.9,11.92,11.88,11.91,197206.6372209621,7.6727,7.6856,7.6598,7.6792,197206.6372
2009-07-15 15:25:00,11.91,11.91,11.82,11.85,410409.4544586368,7.6792,7.6792,7.6211,7.6405,410409.4545
2009-07-15 15:30:00,11.85,11.89,11.83,11.84,353467.82857825,7.6405,7.6663,7.6276,7.634,353467.8286
2009-07-15 15:35:00,11.85,11.89,11.82,11.87,225259.63948907724,7.6405,7.6663,7.6211,7.6534,225259.6395
2009-07-15 15:40:00,11.88,11.89,11.83,11.84,247821.415781306,7.6598,7.6663,7.6276,7.634,247821.4158
2009-07-15 15:45:00,11.84,11.88,11.82,11.85,387489.554733198,7.634,7.6598,7.6211,7.6405,387489.5547
2009-07-15 15:50:00,11.85,11.89,11.84,11.85,529903.3066730333,7.6405,7.6663,7.634,7.6405,529903.3067
2009-07-15 15:55:00,11.85,11.85,11.76,11.8,1151247.463292348,7.6405,7.6405,7.5824,7.6082,1151247.4633
2009-07-16 09:30:00,11.58,11.68,11.43,11.49,1223707.7712785006,7.4664,7.5309,7.3697,7.4084,1223707.7713
2009-07-16 09:35:00,11.5,11.53,11.11,11.22,1618359.7946758985,7.4148,7.4341,7.1633,7.2343,1618359.7947
2009-07-16 09:40:00,11.22,11.3,11.14,11.22,747403.6051092276,7.2343,7.2858,7.1827,7.2343,747403.6051
2009-07-16 09:45:00,11.22,11.24,10.96,11.01,1280291.2737256775,7.2343,7.2472,7.0666,7.0989,1280291.2737
2009-07-16 09:50:00,11.01,11.05,10.76,11.04,1844216.3065536588,7.0989,7.1247,6.9377,7.1182,1844216.3066
2009-07-16 09:55:00,11.04,11.04,10.89,10.95,566551.2713381879,7.1182,7.1182,7.0215,7.0602,566551.2713
2009-07-16 10:00:00,10.96,10.97,10.81,10.82,731526.7995702518,7.0666,7.0731,6.9699,6.9764,731526.7996
2009-07-16 10:05:00,10.82,10.85,10.58,10.65,1441088.6952369583,6.9764,6.9957,6.8216,6.8667,1441088.6952
2009-07-16 10:10:00,10.66,10.67,10.5,10.65,1002387.4895547332,6.8732,6.8796,6.77,6.8667,1002387.4896
2009-07-16 10:15:00,10.65,10.86,10.61,10.75,741315.506744658,6.8667,7.0021,6.841,6.9312,741315.5067
2009-07-16 10:20:00,10.75,10.76,10.56,10.58,629222.8721499343,6.9312,6.9377,6.8087,6.8216,629222.8721
2009-07-16 10:25:00,10.59,10.68,10.56,10.57,671003.9393577653,6.8281,6.8861,6.8087,6.8152,671003.9394
2009-07-16 10:30:00,10.58,10.66,10.51,10.61,682583.2636982213,6.8216,6.8732,6.7765,6.841,682583.2637
2009-07-16 10:35:00,10.6,10.71,10.56,10.68,452190.5216664677,6.8345,6.9054,6.8087,6.8861,452190.5217
2009-07-16 10:40:00,10.68,10.76,10.66,10.69,514981.4969559508,6.8861,6.9377,6.8732,6.8925,514981.497
2009-07-16 10:45:00,10.68,10.81,10.68,10.8,500417.8106720783,6.8861,6.9699,6.8861,6.9635,500417.8107
2009-07-16 10:50:00,10.81,10.81,10.69,10.81,538020.7711591262,6.9699,6.9699,6.8925,6.9699,538020.7712
2009-07-16 10:55:00,10.81,10.81,10.75,10.76,185269.18944729617,6.9699,6.9699,6.9312,6.9377,185269.1894
2009-07-16 11:00:00,10.74,10.8,10.74,10.78,227885.8779992837,6.9248,6.9635,6.9248,6.9506,227885.878
2009-07-16 11:05:00,10.79,11.05,10.79,11.02,791691.5363495285,6.957,7.1247,6.957,7.1053,791691.5363
2009-07-16 11:10:00,11.02,11.06,10.97,11.0,542318.2523576459,7.1053,7.1311,7.0731,7.0924,542318.2524
2009-07-16 11:15:00,11.02,11.02,10.85,10.9,489196.60976483225,7.1053,7.1053,6.9957,7.0279,489196.6098
2009-07-16 11:20:00,10.9,10.93,10.87,10.92,224543.39262265727,7.0279,7.0473,7.0086,7.0408,224543.3926
2009-07-16 11:25:00,10.92,10.93,10.86,10.87,206875.9699176316,7.0408,7.0473,7.0021,7.0086,206875.9699
2009-07-16 11:30:00,10.87,10.88,10.75,10.75,390354.5421988779,7.0086,7.015,6.9312,6.9312,390354.5422
2009-07-16 11:35:00,10.76,10.86,10.74,10.85,292586.8449325534,6.9377,7.0021,6.9248,6.9957,292586.8449
2009-07-16 11:40:00,10.85,10.89,10.84,10.84,209024.71051689147,6.9957,7.0215,6.9893,6.9893,209024.7105
2009-07-16 11:45:00,10.84,10.86,10.8,10.82,188372.92586844933,6.9893,7.0021,6.9635,6.9764,188372.9259
2009-07-16 11:50:00,10.82,10.82,10.78,10.78,47511.04213919064,6.9764,6.9764,6.9506,6.9506,47511.0421
2009-07-16 11:55:00,10.78,10.85,10.78,10.85,113644.50280530025,6.9506,6.9957,6.9506,6.9957,113644.5028
2009-07-16 12:00:00,10.84,10.85,10.8,10.83,101587.68055389758,6.9893,6.9957,6.9635,6.9828,101587.6806
2009-07-16 12:05:00,10.84,10.85,10.81,10.83,87023.99427002507,6.9893,6.9957,6.9699,6.9828,87023.9943
2009-07-16 12:10:00,10.82,10.84,10.81,10.81,63029.72424495643,6.9764,6.9893,6.9699,6.9699,63029.7242
2009-07-16 12:15:00,10.82,10.82,10.76,10.76,139906.8879073654,6.9764,6.9764,6.9377,6.9377,139906.8879
2009-07-16 12:20:00,10.76,10.81,10.75,10.81,123791.33341291633,6.9377,6.9699,6.9312,6.9699,123791.3334
2009-07-16 12:25:00,10.81,10.81,10.77,10.81,88933.98591381163,6.9699,6.9699,6.9441,6.9699,88933.9859
2009-07-16 12:30:00,10.8,10.81,10.78,10.79,59687.23886832995,6.9635,6.9699,6.9506,6.957,59687.2389
2009-07-16 12:35:00,10.8,10.8,10.75,10.78,85949.62397039513,6.9635,6.9635,6.9312,6.9506,85949.624
2009-07-16 12:40:00,10.77,10.77,10.76,10.77,46197.92288408738,6.9441,6.9441,6.9377,6.9441,46197.9229
2009-07-16 12:45:00,10.76,10.79,10.76,10.79,83442.75993792526,6.9377,6.957,6.9377,6.957,83442.7599
2009-07-16 12:50:00,10.78,10.79,10.76,10.76,119255.10325892323,6.9506,6.957,6.9377,6.9377,119255.1033
2009-07-16 12:55:00,10.76,10.76,10.74,10.74,93470.21606780472,6.9377,6.9377,6.9248,6.9248,93470.2161
2009-07-16 13:00:00,10.74,10.76,10.74,10.74,101826.4295093709,6.9248,6.9377,6.9248,6.9248,101826.4295
2009-07-16 13:05:00,10.75,10.75,10.68,10.69,282081.8908917273,6.9312,6.9312,6.8861,6.8925,282081.8909
2009-07-16 13:10:00,10.7,10.72,10.68,10.69,136803.15148621224,6.899,6.9119,6.8861,6.8925,136803.1515
2009-07-16 13:15:00,10.69,10.69,10.64,10.65,212367.195893518,6.8925,6.8925,6.8603,6.8667,212367.1959
2009-07-16 13:20:00,10.65,10.66,10.6,10.65,231944.61024233012,6.8667,6.8732,6.8345,6.8667,231944.6102
2009-07-16 13:25:00,10.66,10.7,10.64,10.69,210099.08081652143,6.8732,6.899,6.8603,6.8925,210099.0808
2009-07-16 13:30:00,10.69,10.75,10.66,10.74,250805.7777247225,6.8925,6.9312,6.8732,6.9248,250805.7777
2009-07-16 13:35:00,10.75,10.75,10.71,10.73,143368.74776172853,6.9312,6.9312,6.9054,6.9183,143368.7478
2009-07-16 13:40:00,10.73,10.81,10.73,10.76,196251.64139906887,6.9183,6.9699,6.9183,6.9377,196251.6414
2009-07-16 13:45:00,10.76,10.77,10.73,10.76,91798.97337949146,6.9377,6.9441,6.9183,6.9377,91798.9734
2009-07-16 13:50:00,10.76,10.8,10.76,10.79,169631.13286379373,6.9377,6.9635,6.9377,6.957,169631.1329
2009-07-16 13:55:00,10.79,10.79,10.73,10.75,147069.356571565,6.957,6.957,6.9183,6.9312,147069.3566
2009-07-16 14:00:00,10.76,10.77,10.7,10.71,254028.88862361223,6.9377,6.9441,6.899,6.9054,254028.8886
2009-07-16 14:05:00,10.71,10.73,10.71,10.72,137996.89626357885,6.9054,6.9183,6.9054,6.9119,137996.8963
2009-07-16 14:10:00,10.72,10.78,10.68,10.73,151963.71015876805,6.9119,6.9506,6.8861,6.9183,151963.7102
2009-07-16 14:15:00,10.73,10.76,10.71,10.75,154112.45075802793,6.9183,6.9377,6.9054,6.9312,154112.4508
2009-07-16 14:20:00,10.75,10.76,10.73,10.75,115554.49444908678,6.9312,6.9377,6.9183,6.9312,115554.4944
2009-07-16 14:25:00,10.74,10.77,10.73,10.75,148979.34821535155,6.9248,6.9441,6.9183,6.9312,148979.3482
2009-07-16 14:30:00,10.75,10.76,10.68,10.71,214277.18753730453,6.9312,6.9377,6.8861,6.9054,214277.1875
2009-07-16 14:35:00,10.71,10.76,10.7,10.76,233018.98054196013,6.9054,6.9377,6.899,6.9377,233018.9805
2009-07-16 14:40:00,10.76,10.77,10.74,10.74,142294.3774620986,6.9377,6.9441,6.9248,6.9248,142294.3775
2009-07-16 14:45:00,10.74,10.79,10.74,10.78,157096.81270144443,6.9248,6.957,6.9248,6.9506,157096.8127
2009-07-16 14:50:00,10.78,10.81,10.77,10.81,223588.396800764,6.9506,6.9699,6.9441,6.9699,223588.3968
2009-07-16 14:55:00,10.81,10.87,10.8,10.81,442759.9379252716,6.9699,7.0086,6.9635,6.9699,442759.9379
2009-07-16 15:00:00,10.81,10.81,10.75,10.79,191118.5388563925,6.9699,6.9699,6.9312,6.957,191118.5389
2009-07-16 15:05:00,10.79,10.81,10.68,10.73,328399.1882535514,6.957,6.9699,6.8861,6.9183,328399.1883
2009-07-16 15:10:00,10.73,10.84,10.73,10.82,231108.9888981736,6.9183,6.9893,6.9183,6.9764,231108.9889
2009-07-16 15:15:00,10.81,10.84,10.8,10.84,177390.47391667662,6.9699,6.9893,6.9635,6.9893,177390.4739
2009-07-16 15:20:00,10.84,10.84,10.76,10.81,193267.2794556524,6.9893,6.9893,6.9377,6.9699,193267.2795
2009-07-16 15:25:00,10.8,10.83,10.76,10.8,273964.4264056345,6.9635,6.9828,6.9377,6.9635,273964.4264
2009-07-16 15:30:00,10.8,10.81,10.76,10.78,259161.99116628864,6.9635,6.9699,6.9377,6.9506,259161.9912
2009-07-16 15:35:00,10.79,10.81,10.76,10.78,213083.442759938,6.957,6.9699,6.9377,6.9506,213083.4428
2009-07-16 15:40:00,10.78,10.83,10.77,10.79,320878.59615614184,6.9506,6.9828,6.9441,6.957,320878.5962
2009-07-16 15:45:00,10.79,10.8,10.72,10.75,355139.0712665632,6.957,6.9635,6.9119,6.9312,355139.0713
2009-07-16 15:50:00,10.76,10.83,10.72,10.72,474752.2979586965,6.9377,6.9828,6.9119,6.9119,474752.298
2009-07-16 15:55:00,10.72,10.76,10.7,10.75,644502.8053002268,6.9119,6.9377,6.899,6.9312,644502.8053
2009-07-17 09:30:00,10.55,10.59,10.42,10.56,711352.5128327564,6.8023,6.8281,6.7185,6.8087,711352.5128
2009-07-17 09:35:00,10.56,11.64,10.51,11.25,2539214.515936493,6.8087,7.5051,6.7765,7.2536,2539214.5159
2009-07-17 09:40:00,11.26,11.51,11.08,11.5,1729497.4334487286,7.2601,7.4212,7.144,7.4148,1729497.4334
2009-07-17 09:45:00,11.51,11.63,11.31,11.47,1335203.5334845409,7.4212,7.4986,7.2923,7.3955,1335203.5335
2009-07-17 09:50:00,11.46,11.61,11.38,11.56,999880.6255222632,7.389,7.4857,7.3374,7.4535,999880.6255
2009-07-17 09:55:00,11.56,11.81,11.49,11.79,2026859.2574907483,7.4535,7.6147,7.4084,7.6018,2026859.2575
2009-07-17 10:00:00,11.79,11.96,11.75,11.9,1835860.0931120927,7.6018,7.7114,7.576,7.6727,1835860.0931
2009-07-17 10:05:00,11.91,12.09,11.81,11.85,2290438.1043332936,7.6792,7.7952,7.6147,7.6405,2290438.1043
2009-07-17 10:10:00,11.85,11.95,11.74,11.84,1057180.37483586,7.6405,7.7049,7.5695,7.634,1057180.3748
2009-07-17 10:15:00,11.84,11.9,11.74,11.74,558791.930285305,7.634,7.6727,7.5695,7.5695,558791.9303
2009-07-17 10:20:00,11.74,11.88,11.61,11.87,1318610.481079145,7.5695,7.6598,7.4857,7.6534,1318610.4811
2009-07-17 10:25:00,11.88,11.89,11.74,11.74,690939.4771397875,7.6598,7.6663,7.5695,7.5695,690939.4771
2009-07-17 10:30:00,11.74,11.81,11.69,11.71,382595.201145995,7.5695,7.6147,7.5373,7.5502,382595.2011
2009-07-17 10:35:00,11.7,11.72,11.63,11.71,613226.6921332219,7.5438,7.5566,7.4986,7.5502,613226.6921
2009-07-17 10:40:00,11.71,11.81,11.71,11.78,479646.65154589945,7.5502,7.6147,7.5502,7.5953,479646.6515
2009-07-17 10:45:00,11.78,11.79,11.69,11.74,321952.96645577176,7.5953,7.6018,7.5373,7.5695,321952.9665
2009-07-17 10:50:00,11.74,11.76,11.69,11.69,258087.6208666587,7.5695,7.5824,7.5373,7.5373,258087.6209
2009-07-17 10:55:00,11.69,11.72,11.61,11.66,471767.9360152799,7.5373,7.5566,7.4857,7.518,471767.936
2009-07-17 11:00:00,11.66,11.67,11.64,11.64,191237.9133341292,7.518,7.5244,7.5051,7.5051,191237.9133
2009-07-17 11:05:00,11.64,11.67,11.48,11.52,895666.7064581593,7.5051,7.5244,7.4019,7.4277,895666.7065
2009-07-17 11:10:00,11.52,11.62,11.45,11.59,442879.3124030082,7.4277,7.4922,7.3826,7.4728,442879.3124
2009-07-17 11:15:00,11.59,11.7,11.58,11.61,376507.10278142535,7.4728,7.5438,7.4664,7.4857,376507.1028
2009-07-17 11:20:00,11.61,11.69,11.52,11.68,356690.9394771398,7.4857,7.5373,7.4277,7.5309,356690.9395
2009-07-17 11:25:00,11.69,11.72,11.62,11.69,252715.769368509,7.5373,7.5566,7.4922,7.5373,252715.7694
2009-07-17 11:30:00,11.69,11.69,11.6,11.64,136922.5259639489,7.5373,7.5373,7.4793,7.5051,136922.526
2009-07-17 11:35:00,11.64,11.64,11.6,11.62,73295.92933030918,7.5051,7.5051,7.4793,7.4922,73295.9293
2009-07-17 11:40:00,11.61,11.62,11.58,11.59,128566.31252238272,7.4857,7.4922,7.4664,7.4728,128566.3125
2009-07-17 11:45:00,11.59,11.63,11.59,11.61,77712.7850065656,7.4728,7.4986,7.4728,7.4857,77712.785
2009-07-17 11:50:00,11.6,11.61,11.49,11.5,170705.50316342365,7.4793,7.4857,7.4084,7.4148,170705.5032
2009-07-17 11:55:00,11.49,11.55,11.46,11.52,217142.17500298435,7.4084,7.447,7.389,7.4277,217142.175
2009-07-17 12:00:00,11.52,11.59,11.51,11.59,105885.16175241732,7.4277,7.4728,7.4212,7.4728,105885.1618
2009-07-17 12:05:00,11.58,11.59,11.57,11.58,68162.8267876328,7.4664,7.4728,7.4599,7.4664,68162.8268
2009-07-17 12:10:00,11.59,11.59,11.57,11.58,117345.11161513667,7.4728,7.4728,7.4599,7.4664,117345.1116
2009-07-17 12:15:00,11.58,11.59,11.57,11.57,38080.45839799451,7.4664,7.4728,7.4599,7.4599,38080.4584
2009-07-17 12:20:00,11.58,11.59,11.52,11.53,172854.24376268353,7.4664,7.4728,7.4277,7.4341,172854.2438
2009-07-17 12:25:00,11.54,11.56,11.49,11.51,133818.78954279574,7.4406,7.4535,7.4084,7.4212,133818.7895
2009-07-17 12:30:00,11.51,11.51,11.47,11.48,310731.7655485257,7.4212,7.4212,7.3955,7.4019,310731.7655
2009-07-17 12:35:00,11.48,11.52,11.48,11.49,134296.28745374238,7.4019,7.4277,7.4019,7.4084,134296.2875
2009-07-17 12:40:00,11.49,11.5,11.33,11.33,448967.4107675779,7.4084,7.4148,7.3052,7.3052,448967.4108
2009-07-17 12:45:00,11.33,11.34,11.23,11.31,396084.5171302376,7.3052,7.3116,7.2407,7.2923,396084.5171
2009-07-17 12:50:00,11.32,11.32,11.23,11.26,326847.3200429748,7.2987,7.2987,7.2407,7.2601,326847.32
2009-07-17 12:55:00,11.26,11.28,11.23,11.23,298794.3177748597,7.2601,7.273,7.2407,7.2407,298794.3178
2009-07-17 13:00:00,11.23,11.26,11.17,11.23,406828.22012653697,7.2407,7.2601,7.202,7.2407,406828.2201
2009-07-17 13:05:00,11.23,11.36,11.23,11.33,313358.00405873224,7.2407,7.3245,7.2407,7.3052,313358.0041
2009-07-17 13:10:00,11.34,11.35,11.28,11.31,181926.7040706697,7.3116,7.3181,7.273,7.2923,181926.7041
2009-07-17 13:15:00,11.32,11.38,11.3,11.38,155186.82105765786,7.2987,7.3374,7.2858,7.3374,155186.8211
2009-07-17 13:20:00,11.37,11.42,11.37,11.42,188969.7982571326,7.331,7.3632,7.331,7.3632,188969.7983
2009-07-17 13:25:00,11.42,11.43,11.33,11.36,271338.1878954279,7.3632,7.3697,7.3052,7.3245,271338.1879
2009-07-17 13:30:00,11.36,11.38,11.35,11.37,49421.0337829772,7.3245,7.3374,7.3181,7.331,49421.0338
2009-07-17 13:35:00,11.37,11.42,11.36,11.39,160319.92360033424,7.331,7.3632,7.3245,7.3439,160319.9236
2009-07-17 13:40:00,11.39,11.4,11.36,11.38,54315.38737018025,7.3439,7.3503,7.3245,7.3374,54315.3874
2009-07-17 13:45:00,11.39,11.39,11.35,11.37,98961.44204369106,7.3439,7.3439,7.3181,7.331,98961.442
2009-07-17 13:50:00,11.38,11.39,11.37,11.38,33902.35167721141,7.3374,7.3439,7.331,7.3374,33902.3517
2009-07-17 13:55:00,11.38,11.38,11.38,11.38,27814.25331264176,7.3374,7.3374,7.3374,7.3374,27814.2533
2009-07-17 14:00:00,11.38,11.38,11.31,11.33,169273.00943058374,7.3374,7.3374,7.2923,7.3052,169273.0094
2009-07-17 14:05:00,11.32,11.38,11.32,11.34,124507.58027933628,7.2987,7.3374,7.2987,7.3116,124507.5803
2009-07-17 14:10:00,11.33,11.36,11.31,11.34,78787.15530619553,7.3052,7.3245,7.2923,7.3116,78787.1553
2009-07-17 14:15:00,11.34,11.34,11.27,11.31,174525.48645099677,7.3116,7.3116,7.2665,7.2923,174525.4865
2009-07-17 14:20:00,11.3,11.33,11.3,11.33,42974.81198519757,7.2858,7.3052,7.2858,7.3052,42974.812
2009-07-17 14:25:00,11.33,11.38,11.33,11.35,119493.85221439655,7.3052,7.3374,7.3052,7.3181,119493.8522
2009-07-17 14:30:00,11.36,11.36,11.33,11.35,55151.00871433687,7.3245,7.3245,7.3052,7.3181,55151.0087
2009-07-17 14:35:00,11.35,11.36,11.34,11.35,59925.98782380327,7.3181,7.3245,7.3116,7.3181,59925.9878
2009-07-17 14:40:00,11.34,11.36,11.34,11.35,62432.851856273126,7.3116,7.3245,7.3116,7.3181,62432.8519
2009-07-17 14:45:00,11.35,11.36,11.33,11.34,121881.34176912977,7.3181,7.3245,7.3052,7.3116,121881.3418
2009-07-17 14:50:00,11.33,11.34,11.3,11.31,128327.5635669094,7.3052,7.3116,7.2858,7.2923,128327.5636
2009-07-17 14:55:00,11.3,11.33,11.28,11.31,184911.0660140862,7.2858,7.3052,7.273,7.2923,184911.066
2009-07-17 15:00:00,11.31,11.32,11.26,11.26,126178.82296764952,7.2923,7.2987,7.2601,7.2601,126178.823
2009-07-17 15:05:00,11.26,11.29,11.23,11.27,154112.45075802793,7.2601,7.2794,7.2407,7.2665,154112.4508
2009-07-17 15:10:00,11.27,11.28,11.25,11.25,153634.9528470813,7.2665,7.273,7.2536,7.2536,153634.9528
2009-07-17 15:15:00,11.26,11.29,11.25,11.28,317774.85973498865,7.2601,7.2794,7.2536,7.273,317774.8597
2009-07-17 15:20:00,11.28,11.3,11.28,11.29,132505.67028769248,7.273,7.2858,7.273,7.2794,132505.6703
2009-07-17 15:25:00,11.29,11.34,11.29,11.34,216784.0515697744,7.2794,7.3116,7.2794,7.3116,216784.0516
2009-07-17 15:30:00,11.33,11.34,11.23,11.27,325653.5752656082,7.3052,7.3116,7.2407,7.2665,325653.5753
2009-07-17 15:35:00,11.27,11.3,11.22,11.23,290199.3553778202,7.2665,7.2858,7.2343,7.2407,290199.3554
2009-07-17 15:40:00,11.23,11.33,11.23,11.32,391548.2869762445,7.2407,7.3052,7.2407,7.2987,391548.287
2009-07-17 15:45:00,11.33,11.33,11.28,11.29,139548.7644741554,7.3052,7.3052,7.273,7.2794,139548.7645
2009-07-17 15:50:00,11.28,11.35,11.28,11.33,336874.77617285424,7.273,7.3181,7.273,7.3052,336874.7762
2009-07-17 15:55:00,11.33,11.37,11.28,11.28,585770.5622537901,7.3052,7.331,7.273,7.273,585770.5623
2009-07-20 09:30:00,11.6,11.67,11.36,11.38,639608.4517130237,7.4793,7.5244,7.3245,7.3374,639608.4517
2009-07-20 09:35:00,11.38,11.52,11.3,11.34,644502.8053002268,7.3374,7.4277,7.2858,7.3116,644502.8053
2009-07-20 09:40:00,11.34,11.38,11.08,11.19,655604.6317297362,7.3116,7.3374,7.144,7.2149,655604.6317
2009-07-20 09:45:00,11.19,11.39,11.17,11.21,548764.4741554256,7.2149,7.3439,7.202,7.2278,548764.4742
2009-07-20 09:50:00,11.23,11.23,11.01,11.07,600095.4995821894,7.2407,7.2407,7.0989,7.1376,600095.4996
2009-07-20 09:55:00,11.07,11.2,11.06,11.15,339262.26572758745,7.1376,7.2214,7.1311,7.1891,339262.2657
2009-07-20 10:00:00,11.16,11.41,11.15,11.33,640324.6985794437,7.1956,7.3568,7.1891,7.3052,640324.6986
2009-07-20 10:05:00,11.33,11.35,11.14,11.17,400023.87489554734,7.3052,7.3181,7.1827,7.202,400023.8749
2009-07-20 10:10:00,11.16,11.43,11.16,11.39,590187.4179300466,7.1956,7.3697,7.1956,7.3439,590187.4179
2009-07-20 10:15:00,11.39,11.43,11.31,11.38,380446.4605467351,7.3439,7.3697,7.2923,7.3374,380446.4605
2009-07-20 10:20:00,11.38,11.41,11.33,11.38,265130.7150531216,7.3374,7.3568,7.3052,7.3374,265130.7151
2009-07-20 10:25:00,11.39,11.39,11.28,11.3,210457.2042497314,7.3439,7.3439,7.273,7.2858,210457.2042
2009-07-20 10:30:00,11.31,11.35,11.25,11.29,252954.5183239824,7.2923,7.3181,7.2536,7.2794,252954.5183
2009-07-20 10:35:00,11.29,11.38,11.29,11.34,167482.39226453385,7.2794,7.3374,7.2794,7.3116,167482.3923
2009-07-20 10:40:00,11.34,11.35,11.32,11.34,122120.09072460308,7.3116,7.3181,7.2987,7.3116,122120.0907
2009-07-20 10:45:00,11.33,11.34,11.28,11.3,132266.92133221918,7.3052,7.3116,7.273,7.2858,132266.9213
2009-07-20 10:50:00,11.3,11.36,11.3,11.33,117106.36265966335,7.2858,7.3245,7.2858,7.3052,117106.3627
2009-07-20 10:55:00,11.33,11.36,11.3,11.32,109824.51951772712,7.3052,7.3245,7.2858,7.2987,109824.5195
2009-07-20 11:00:00,11.32,11.32,11.3,11.31,57896.62170228005,7.2987,7.2987,7.2858,7.2923,57896.6217
2009-07-20 11:05:00,11.32,11.32,11.25,11.31,170347.37973021367,7.2987,7.2987,7.2536,7.2923,170347.3797
2009-07-20 11:10:00,11.3,11.35,11.29,11.33,103617.0466754208,7.2858,7.3181,7.2794,7.3052,103617.0467
2009-07-20 11:15:00,11.33,11.33,11.27,11.31,93708.96502327804,7.3052,7.3052,7.2665,7.2923,93708.965
2009-07-20 11:20:00,11.32,11.33,11.27,11.28,65059.09036647964,7.2987,7.3052,7.2665,7.273,65059.0904
2009-07-20 11:25:00,11.28,11.3,11.24,11.24,87978.99009191834,7.273,7.2858,7.2472,7.2472,87978.9901
2009-07-20 11:30:00,11.25,11.28,11.2,11.23,161394.2938999642,7.2536,7.273,7.2214,7.2407,161394.2939
2009-07-20 11:35:00,11.24,11.28,11.23,11.25,64700.96693326967,7.2472,7.273,7.2407,7.2536,64700.9669
2009-07-20 11:40:00,11.25,11.29,11.23,11.28,56464.12796944013,7.2536,7.2794,7.2407,7.273,56464.128
2009-07-20 11:45:00,11.29,11.32,11.28,11.29,45004.17810672079,7.2794,7.2987,7.273,7.2794,45004.1781
2009-07-20 11:50:00,11.29,11.31,11.23,11.26,73773.42724125582,7.2794,7.2923,7.2407,7.2601,73773.4272
2009-07-20 11:55:00,11.26,11.26,11.24,11.25,21964.903903545423,7.2601,7.2601,7.2472,7.2536,21964.9039
2009-07-20 12:00:00,11.25,11.3,11.24,11.3,105168.91488599736,7.2536,7.2858,7.2472,7.2858,105168.9149
2009-07-20 12:05:00,11.28,11.29,11.24,11.25,46317.29736182404,7.273,7.2794,7.2472,7.2536,46317.2974
2009-07-20 12:10:00,11.25,11.28,11.24,11.24,64820.34141100632,7.2536,7.273,7.2472,7.2472,64820.3414
2009-07-20 12:15:00,11.24,11.27,11.16,11.18,160081.17464486093,7.2472,7.2665,7.1956,7.2085,160081.1746
2009-07-20 12:20:00,11.19,11.25,11.17,11.2,83084.6365047153,7.2149,7.2536,7.202,7.2214,83084.6365
2009-07-20 12:25:00,11.2,11.22,11.2,11.22,38916.07974215113,7.2214,7.2343,7.2214,7.2343,38916.0797
2009-07-20 12:30:00,11.22,11.24,11.21,11.23,76280.29127372567,7.2343,7.2472,7.2278,7.2407,76280.2913
2009-07-20 12:35:00,11.23,11.23,11.17,11.19,37961.08392025785,7.2407,7.2407,7.202,7.2149,37961.0839
2009-07-20 12:40:00,11.19,11.19,11.12,11.13,153157.45493613466,7.2149,7.2149,7.1698,7.1762,153157.4549
2009-07-20 12:45:00,11.12,11.14,11.09,11.13,153873.7018025546,7.1698,7.1827,7.1504,7.1762,153873.7018
2009-07-20 12:50:00,11.14,11.17,11.12,11.16,126298.19744538618,7.1827,7.202,7.1698,7.1956,126298.1974
2009-07-20 12:55:00,11.15,11.16,11.1,11.12,41064.820341411,7.1891,7.1956,7.1569,7.1698,41064.8203
2009-07-20 13:00:00,11.12,11.12,11.09,11.1,75205.92097409573,7.1698,7.1698,7.1504,7.1569,75205.921
2009-07-20 13:05:00,11.1,11.11,11.08,11.11,40945.44586367434,7.1569,7.1633,7.144,7.1633,40945.4459
2009-07-20 13:10:00,11.1,11.15,11.1,11.15,103258.92324221082,7.1569,7.1891,7.1569,7.1891,103258.9232
2009-07-20 13:15:00,11.14,11.15,11.13,11.14,106004.536230154,7.1827,7.1891,7.1762,7.1827,106004.5362
2009-07-20 13:20:00,11.14,11.15,11.11,11.14,73773.42724125582,7.1827,7.1891,7.1633,7.1827,73773.4272
2009-07-20 13:25:00,11.14,11.15,11.12,11.15,47033.544228244,7.1827,7.1891,7.1698,7.1891,47033.5442
2009-07-20 13:30:00,11.14,11.2,11.14,11.16,107914.52787394056,7.1827,7.2214,7.1827,7.1956,107914.5279
2009-07-20 13:35:00,11.17,11.17,11.12,11.13,65297.83932195297,7.202,7.202,7.1698,7.1762,65297.8393
2009-07-20 13:40:00,11.13,11.15,11.1,11.1,46794.79527277068,7.1762,7.1891,7.1569,7.1569,46794.7953
2009-07-20 13:45:00,11.1,11.13,11.1,11.12,22561.77629222872,7.1569,7.1762,7.1569,7.1698,22561.7763
2009-07-20 13:50:00,11.13,11.14,11.11,11.13,40826.071385937685,7.1762,7.1827,7.1633,7.1762,40826.0714
2009-07-20 13:55:00,11.13,11.14,11.12,11.14,29724.24495642832,7.1762,7.1827,7.1698,7.1827,29724.245
2009-07-20 14:00:00,11.13,11.14,11.12,11.12,34976.72197684135,7.1762,7.1827,7.1698,7.1698,34976.722
2009-07-20 14:05:00,11.13,11.16,11.12,11.15,61239.10707890653,7.1762,7.1956,7.1698,7.1891,61239.1071
2009-07-20 14:10:00,11.16,11.24,11.15,11.22,144681.8670168318,7.1956,7.2472,7.1891,7.2343,144681.867
2009-07-20 14:15:00,11.23,11.26,11.22,11.24,84636.50471529187,7.2407,7.2601,7.2343,7.2472,84636.5047
2009-07-20 14:20:00,11.24,11.25,11.17,11.18,90843.97755759818,7.2472,7.2536,7.202,7.2085,90843.9776
2009-07-20 14:25:00,11.18,11.23,11.17,11.2,60164.73677927659,7.2085,7.2407,7.202,7.2214,60164.7368
2009-07-20 14:30:00,11.21,11.22,11.17,11.17,63507.222155903066,7.2278,7.2343,7.202,7.202,63507.2222
2009-07-20 14:35:00,11.18,11.22,11.17,11.2,65297.83932195297,7.2085,7.2343,7.202,7.2214,65297.8393
2009-07-20 14:40:00,11.19,11.22,11.18,11.21,56941.625880386775,7.2149,7.2343,7.2085,7.2278,56941.6259
2009-07-20 14:45:00,11.22,11.23,11.18,11.22,64939.71588874298,7.2343,7.2407,7.2085,7.2343,64939.7159
2009-07-20 14:50:00,11.23,11.23,11.21,11.23,47152.91870598066,7.2407,7.2407,7.2278,7.2407,47152.9187
2009-07-20 14:55:00,11.24,11.25,11.23,11.23,56941.625880386775,7.2472,7.2536,7.2407,7.2407,56941.6259
2009-07-20 15:00:00,11.23,11.31,11.23,11.29,123910.70789065298,7.2407,7.2923,7.2407,7.2794,123910.7079
2009-07-20 15:05:00,11.3,11.31,11.27,11.3,135848.15566431897,7.2858,7.2923,7.2665,7.2858,135848.1557
2009-07-20 15:10:00,11.3,11.31,11.29,11.3,97170.82487764116,7.2858,7.2923,7.2794,7.2858,97170.8249
2009-07-20 15:15:00,11.3,11.31,11.28,11.28,80100.2745612988,7.2858,7.2923,7.273,7.273,80100.2746
2009-07-20 15:20:00,11.28,11.29,11.28,11.28,89053.36039154828,7.273,7.2794,7.273,7.273,89053.3604
2009-07-20 15:25:00,11.29,11.29,11.28,11.28,88337.11352512833,7.2794,7.2794,7.273,7.273,88337.1135
2009-07-20 15:30:00,11.29,11.29,11.22,11.25,170824.8776411603,7.2794,7.2794,7.2343,7.2536,170824.8776
2009-07-20 15:35:00,11.25,11.28,11.22,11.28,140145.63686283873,7.2536,7.273,7.2343,7.273,140145.6369
2009-07-20 15:40:00,11.28,11.3,11.26,11.29,147188.73104930166,7.273,7.2858,7.2601,7.2794,147188.731
2009-07-20 15:45:00,11.29,11.31,11.28,11.29,150650.5909036648,7.2794,7.2923,7.273,7.2794,150650.5909
2009-07-20 15:50:00,11.29,11.35,11.26,11.26,319446.1024233019,7.2794,7.3181,7.2601,7.2601,319446.1024
2009-07-20 15:55:00,11.26,11.28,11.19,11.2,420436.91058851616,7.2601,7.273,7.2149,7.2214,420436.9106
2009-07-21 09:30:00,11.33,11.52,11.18,11.48,507819.0282917512,7.3052,7.4277,7.2085,7.4019,507819.0283
2009-07-21 09:35:00,11.48,11.68,11.37,11.64,691894.4729616807,7.4019,7.5309,7.331,7.5051,691894.473
2009-07-21 09:40:00,11.64,11.65,11.21,11.26,737614.8979348216,7.5051,7.5115,7.2278,7.2601,737614.8979
2009-07-21 09:45:00,11.25,11.29,11.12,11.29,440849.946281485,7.2536,7.2794,7.1698,7.2794,440849.9463
2009-07-21 09:50:00,11.3,11.42,11.27,11.41,281246.2695475708,7.2858,7.3632,7.2665,7.3568,281246.2695
2009-07-21 09:55:00,11.4,11.46,11.37,11.4,199713.501253432,7.3503,7.389,7.331,7.3503,199713.5013
2009-07-21 10:00:00,11.39,11.41,11.27,11.34,246388.92204846605,7.3439,7.3568,7.2665,7.3116,246388.922
2009-07-21 10:05:00,11.35,11.39,11.3,11.38,183717.3212367196,7.3181,7.3439,7.2858,7.3374,183717.3212
2009-07-21 10:10:00,11.38,11.39,11.33,11.38,133221.91715411245,7.3374,7.3439,7.3052,7.3374,133221.9172
2009-07-21 10:15:00,11.38,11.4,11.37,11.38,132266.92133221918,7.3374,7.3503,7.331,7.3374,132266.9213
2009-07-21 10:20:00,11.38,11.38,11.28,11.32,176554.85257252,7.3374,7.3374,7.273,7.2987,176554.8526
2009-07-21 10:25:00,11.31,11.32,11.28,11.3,71147.1887310493,7.2923,7.2987,7.273,7.2858,71147.1887
2009-07-21 10:30:00,11.3,11.3,11.21,11.25,212009.072460308,7.2858,7.2858,7.2278,7.2536,212009.0725
2009-07-21 10:35:00,11.26,11.28,11.23,11.27,117345.11161513667,7.2601,7.273,7.2407,7.2665,117345.1116
2009-07-21 10:40:00,11.26,11.28,11.24,11.28,55509.13214754685,7.2601,7.273,7.2472,7.273,55509.1321
2009-07-21 10:45:00,11.27,11.28,11.23,11.24,69834.06947594605,7.2665,7.273,7.2407,7.2472,69834.0695
2009-07-21 10:50:00,11.24,11.25,11.23,11.24,79145.27873940552,7.2472,7.2536,7.2407,7.2472,79145.2787
2009-07-21 10:55:00,11.23,11.26,11.23,11.26,59090.36647964665,7.2407,7.2601,7.2407,7.2601,59090.3665
2009-07-21 11:00:00,11.26,11.28,11.23,11.24,71027.81425331264,7.2601,7.273,7.2407,7.2472,71027.8143
2009-07-21 11:05:00,11.23,11.26,11.23,11.26,54912.259758863554,7.2407,7.2601,7.2407,7.2601,54912.2598
2009-07-21 11:10:00,11.26,11.26,11.19,11.25,93231.46711233136,7.2601,7.2601,7.2149,7.2536,93231.4671
2009-07-21 11:15:00,11.25,11.27,11.24,11.27,45123.55258445744,7.2536,7.2665,7.2472,7.2665,45123.5526
2009-07-21 11:20:00,11.26,11.34,11.26,11.28,120329.47355855316,7.2601,7.3116,7.2601,7.273,120329.4736
2009-07-21 11:25:00,11.28,11.31,11.23,11.23,89172.73486928495,7.273,7.2923,7.2407,7.2407,89172.7349
2009-07-21 11:30:00,11.23,11.27,11.21,11.26,71505.31216425927,7.2407,7.2665,7.2278,7.2601,71505.3122
2009-07-21 11:35:00,11.27,11.28,11.23,11.23,78787.15530619553,7.2665,7.273,7.2407,7.2407,78787.1553
2009-07-21 11:40:00,11.23,11.23,11.21,11.22,76160.91679598902,7.2407,7.2407,7.2278,7.2343,76160.9168
2009-07-21 11:45:00,11.21,11.22,11.18,11.19,88814.61143607496,7.2278,7.2343,7.2085,7.2149,88814.6114
2009-07-21 11:50:00,11.18,11.21,11.12,11.13,157096.81270144443,7.2085,7.2278,7.1698,7.1762,157096.8127
2009-07-21 11:55:00,11.14,11.16,11.01,11.04,179300.46556046317,7.1827,7.1956,7.0989,7.1182,179300.4656
2009-07-21 12:00:00,11.04,11.13,11.04,11.12,132147.5468544825,7.1182,7.1762,7.1182,7.1698,132147.5469
2009-07-21 12:05:00,11.12,11.16,11.11,11.12,66372.20962158291,7.1698,7.1956,7.1633,7.1698,66372.2096
2009-07-21 12:10:00,11.12,11.14,11.11,11.12,63387.84767816641,7.1698,7.1827,7.1633,7.1698,63387.8477
2009-07-21 12:15:00,11.11,11.15,11.05,11.12,79025.90426166885,7.1633,7.1891,7.1247,7.1698,79025.9043
2009-07-21 12:20:00,11.12,11.12,11.06,11.07,67924.07783215948,7.1698,7.1698,7.1311,7.1376,67924.0778
2009-07-21 12:25:00,11.07,11.18,11.07,11.18,95977.08010027456,7.1376,7.2085,7.1376,7.2085,95977.0801
2009-07-21 12:30:00,11.19,11.21,11.11,11.13,118061.35848155664,7.2149,7.2278,7.1633,7.1762,118061.3585
2009-07-21 12:35:00,11.14,11.26,11.12,11.21,87262.74322549839,7.1827,7.2601,7.1698,7.2278,87262.7432
2009-07-21 12:40:00,11.2,11.2,11.12,11.12,83204.01098245195,7.2214,7.2214,7.1698,7.1698,83204.011
2009-07-21 12:45:00,11.12,11.18,11.12,11.14,47152.91870598066,7.1698,7.2085,7.1698,7.1827,47152.9187
2009-07-21 12:50:00,11.14,11.15,11.12,11.12,24710.5168914886,7.1827,7.1891,7.1698,7.1698,24710.5169
2009-07-21 12:55:00,11.12,11.13,11.07,11.13,75922.1678405157,7.1698,7.1762,7.1376,7.1762,75922.1678
2009-07-21 13:00:00,11.13,11.15,11.1,11.13,27933.627790378418,7.1762,7.1891,7.1569,7.1762,27933.6278
2009-07-21 13:05:00,11.13,11.13,11.07,11.09,66730.33305479288,7.1762,7.1762,7.1376,7.1504,66730.3331
2009-07-21 13:10:00,11.09,11.12,11.08,11.09,42258.5651187776,7.1504,7.1698,7.144,7.1504,42258.5651
2009-07-21 13:15:00,11.08,11.09,11.07,11.09,50017.9061716605,7.144,7.1504,7.1376,7.1504,50017.9062
2009-07-21 13:20:00,11.09,11.11,11.07,11.09,65178.46484421631,7.1504,7.1633,7.1376,7.1504,65178.4648
2009-07-21 13:25:00,11.09,11.12,11.09,11.11,60522.86021248657,7.1504,7.1698,7.1504,7.1633,60522.8602
2009-07-21 13:30:00,11.1,11.11,11.09,11.09,68879.07365405276,7.1569,7.1633,7.1504,7.1504,68879.0737
2009-07-21 13:35:00,11.09,11.1,11.07,11.07,79025.90426166885,7.1504,7.1569,7.1376,7.1376,79025.9043
2009-07-21 13:40:00,11.08,11.09,11.07,11.08,14324.937328399188,7.144,7.1504,7.1376,7.144,14324.9373
2009-07-21 13:45:00,11.09,11.1,11.08,11.09,25188.01480243524,7.1504,7.1569,7.144,7.1504,25188.0148
2009-07-21 13:50:00,11.09,11.09,11.07,11.07,33305.47928852811,7.1504,7.1504,7.1376,7.1376,33305.4793
2009-07-21 13:55:00,11.08,11.08,11.07,11.07,57419.12379133341,7.144,7.144,7.1376,7.1376,57419.1238
2009-07-21 14:00:00,11.07,11.09,11.07,11.08,37961.08392025785,7.1376,7.1504,7.1376,7.144,37961.0839
2009-07-21 14:05:00,11.08,11.09,11.07,11.08,66133.46066610959,7.144,7.1504,7.1376,7.144,66133.4607
2009-07-21 14:10:00,11.07,11.09,11.07,11.07,143607.49671720187,7.1376,7.1504,7.1376,7.1376,143607.4967
2009-07-21 14:15:00,11.07,11.1,11.07,11.07,168198.6391309538,7.1376,7.1569,7.1376,7.1376,168198.6391
2009-07-21 14:20:00,11.07,11.12,11.06,11.07,84994.62814850186,7.1376,7.1698,7.1311,7.1376,84994.6281
2009-07-21 14:25:00,11.07,11.08,11.07,11.07,35812.34332099797,7.1376,7.144,7.1376,7.1376,35812.3433
2009-07-21 14:30:00,11.07,11.07,11.07,11.07,16712.426883132386,7.1376,7.1376,7.1376,7.1376,16712.4269
2009-07-21 14:35:00,11.07,11.07,11.06,11.07,68282.20126536947,7.1376,7.1376,7.1311,7.1376,68282.2013
2009-07-21 14:40:00,11.07,11.07,11.02,11.03,171899.24794079026,7.1376,7.1376,7.1053,7.1118,171899.2479
2009-07-21 14:45:00,11.03,11.04,10.97,11.02,131908.7978990092,7.1118,7.1182,7.0731,7.1053,131908.7979
2009-07-21 14:50:00,11.01,11.03,11.0,11.0,70789.06529783932,7.0989,7.1118,7.0924,7.0924,70789.0653
2009-07-21 14:55:00,11.01,11.02,10.98,11.0,80697.1469499821,7.0989,7.1053,7.0795,7.0924,80697.1469
2009-07-21 15:00:00,11.01,11.01,10.97,10.97,90963.35203533484,7.0989,7.0989,7.0731,7.0731,90963.352
2009-07-21 15:05:00,10.97,10.99,10.93,10.94,87262.74322549839,7.0731,7.086,7.0473,7.0537,87262.7432
2009-07-21 15:10:00,10.95,10.97,10.93,10.95,114002.6262385102,7.0602,7.0731,7.0473,7.0602,114002.6262
2009-07-21 15:15:00,10.94,11.02,10.93,11.02,195654.7690103856,7.0537,7.1053,7.0473,7.1053,195654.769
2009-07-21 15:20:00,11.02,11.03,10.98,10.99,71744.0611197326,7.1053,7.1118,7.0795,7.086,71744.0611
2009-07-21 15:25:00,10.99,11.04,10.98,11.02,81532.76829413872,7.086,7.1182,7.0795,7.1053,81532.7683
2009-07-21 15:30:00,11.02,11.03,10.97,11.01,68640.32469857944,7.1053,7.1118,7.0731,7.0989,68640.3247
2009-07-21 15:35:00,11.01,11.02,10.98,11.01,59090.36647964665,7.0989,7.1053,7.0795,7.0989,59090.3665
2009-07-21 15:40:00,11.01,11.04,11.0,11.03,121165.0949027098,7.0989,7.1182,7.0924,7.1118,121165.0949
2009-07-21 15:45:00,11.04,11.04,11.0,11.02,101945.80398710756,7.1182,7.1182,7.0924,7.1053,101945.804
2009-07-21 15:50:00,11.01,11.05,10.99,11.02,155425.5700131312,7.0989,7.1247,7.086,7.1053,155425.57
2009-07-21 15:55:00,11.03,11.09,11.02,11.03,202100.9908081652,7.1118,7.1504,7.1053,7.1118,202100.9908
2009-07-22 09:30:00,11.01,11.02,10.92,10.92,235406.4700966933,7.0989,7.1053,7.0408,7.0408,235406.4701
2009-07-22 09:35:00,10.92,10.96,10.91,10.93,230034.61859854363,7.0408,7.0666,7.0344,7.0473,230034.6186
2009-07-22 09:40:00,10.93,11.1,10.91,11.09,291512.4746329235,7.0473,7.1569,7.0344,7.1504,291512.4746
2009-07-22 09:45:00,11.1,11.14,11.07,11.09,205562.8506625284,7.1569,7.1827,7.1376,7.1504,205562.8507
2009-07-22 09:50:00,11.09,11.14,11.07,11.12,137280.64939715888,7.1504,7.1827,7.1376,7.1698,137280.6494
2009-07-22 09:55:00,11.12,11.13,11.08,11.1,85114.0026262385,7.1698,7.1762,7.144,7.1569,85114.0026
2009-07-22 10:00:00,11.1,11.12,11.03,11.04,132983.16819863912,7.1569,7.1698,7.1118,7.1182,132983.1682
2009-07-22 10:05:00,11.05,11.08,10.99,11.02,125820.69953443954,7.1247,7.144,7.086,7.1053,125820.6995
2009-07-22 10:10:00,11.02,11.06,11.01,11.03,112212.0090724603,7.1053,7.1311,7.0989,7.1118,112212.0091
2009-07-22 10:15:00,11.03,11.04,11.01,11.02,60880.98364569655,7.1118,7.1182,7.0989,7.1053,60880.9836
2009-07-22 10:20:00,11.02,11.08,11.0,11.07,85591.50053718514,7.1053,7.144,7.0924,7.1376,85591.5005
2009-07-22 10:25:00,11.07,11.1,11.03,11.05,66849.70753252954,7.1376,7.1569,7.1118,7.1247,66849.7075
2009-07-22 10:30:00,11.05,11.09,11.01,11.02,62671.600811746444,7.1247,7.1504,7.0989,7.1053,62671.6008
2009-07-22 10:35:00,11.01,11.02,11.0,11.01,39751.70108630775,7.0989,7.1053,7.0924,7.0989,39751.7011
2009-07-22 10:40:00,11.01,11.02,11.0,11.01,32350.483466634832,7.0989,7.1053,7.0924,7.0989,32350.4835
2009-07-22 10:45:00,11.01,11.04,11.0,11.02,55031.63423660021,7.0989,7.1182,7.0924,7.1053,55031.6342
2009-07-22 10:50:00,11.02,11.08,11.02,11.07,60403.48573474991,7.1053,7.144,7.1053,7.1376,60403.4857
2009-07-22 10:55:00,11.07,11.07,11.04,11.07,63387.84767816641,7.1376,7.1376,7.1182,7.1376,63387.8477
2009-07-22 11:00:00,11.07,11.09,11.02,11.08,60761.60916795989,7.1376,7.1504,7.1053,7.144,60761.6092
2009-07-22 11:05:00,11.09,11.12,11.08,11.1,72579.68246388921,7.1504,7.1698,7.144,7.1569,72579.6825
2009-07-22 11:10:00,11.09,11.12,11.09,11.11,40348.57347499105,7.1504,7.1698,7.1504,7.1633,40348.5735
2009-07-22 11:15:00,11.1,11.12,11.08,11.08,78070.90843977558,7.1569,7.1698,7.144,7.144,78070.9084
2009-07-22 11:20:00,11.08,11.08,11.02,11.06,71624.68664199594,7.144,7.144,7.1053,7.1311,71624.6866
2009-07-22 11:25:00,11.06,11.06,11.02,11.02,117464.48609287334,7.1311,7.1311,7.1053,7.1053,117464.4861
2009-07-22 11:30:00,11.01,11.03,10.99,11.02,92753.96920138474,7.0989,7.1118,7.086,7.1053,92753.9692
2009-07-22 11:35:00,11.03,11.06,11.0,11.02,44407.30571803748,7.1118,7.1311,7.0924,7.1053,44407.3057
2009-07-22 11:40:00,11.02,11.03,11.01,11.02,29962.993911901634,7.1053,7.1118,7.0989,7.1053,29962.9939
2009-07-22 11:45:00,11.02,11.02,10.97,10.98,55747.881103020176,7.1053,7.1053,7.0731,7.0795,55747.8811
2009-07-22 11:50:00,10.99,11.0,10.98,10.98,25904.2616688552,7.086,7.0924,7.0795,7.0795,25904.2617
2009-07-22 11:55:00,10.98,11.02,10.98,11.01,14921.809717082488,7.0795,7.1053,7.0795,7.0989,14921.8097
2009-07-22 12:00:00,11.01,11.02,10.98,10.98,18861.167482392266,7.0989,7.1053,7.0795,7.0795,18861.1675
2009-07-22 12:05:00,10.98,11.0,10.98,10.99,13847.439417452548,7.0795,7.0924,7.0795,7.086,13847.4394
2009-07-22 12:10:00,10.99,11.0,10.98,10.99,68162.8267876328,7.086,7.0924,7.0795,7.086,68162.8268
2009-07-22 12:15:00,10.99,11.04,10.99,11.04,60880.98364569655,7.086,7.1182,7.086,7.1182,60880.9836
2009-07-22 12:20:00,11.04,11.12,11.04,11.08,95857.7056225379,7.1182,7.1698,7.1182,7.144,95857.7056
2009-07-22 12:25:00,11.07,11.12,11.07,11.09,116270.74131550676,7.1376,7.1698,7.1376,7.1504,116270.7413
2009-07-22 12:30:00,11.09,11.1,11.06,11.07,26620.50853527516,7.1504,7.1569,7.1311,7.1376,26620.5085
2009-07-22 12:35:00,11.08,11.1,11.04,11.04,50256.65512713382,7.144,7.1569,7.1182,7.1182,50256.6551
2009-07-22 12:40:00,11.03,11.06,11.02,11.05,43929.807807090845,7.1118,7.1311,7.1053,7.1247,43929.8078
2009-07-22 12:45:00,11.05,11.07,11.03,11.07,42974.81198519757,7.1247,7.1376,7.1118,7.1376,42974.812
2009-07-22 12:50:00,11.06,11.07,11.05,11.05,18622.418526918944,7.1311,7.1376,7.1247,7.1247,18622.4185
2009-07-22 12:55:00,11.04,11.06,11.04,11.05,32350.483466634832,7.1182,7.1311,7.1182,7.1247,32350.4835
2009-07-22 13:00:00,11.05,11.06,11.03,11.03,32947.355855318136,7.1247,7.1311,7.1118,7.1118,32947.3559
2009-07-22 13:05:00,11.03,11.03,10.99,11.0,71385.93768652262,7.1118,7.1118,7.086,7.0924,71385.9377
2009-07-22 13:10:00,11.0,11.02,10.99,11.0,114480.12414945684,7.0924,7.1053,7.086,7.0924,114480.1241
2009-07-22 13:15:00,11.0,11.01,10.99,11.0,50137.28064939716,7.0924,7.0989,7.086,7.0924,50137.2806
2009-07-22 13:20:00,11.0,11.02,10.99,11.01,94425.21188969798,7.0924,7.1053,7.086,7.0989,94425.2119
2009-07-22 13:25:00,11.01,11.02,11.0,11.01,76041.54231825235,7.0989,7.1053,7.0924,7.0989,76041.5423
2009-07-22 13:30:00,11.0,11.01,11.0,11.01,64104.09454458637,7.0924,7.0989,7.0924,7.0989,64104.0945
2009-07-22 13:35:00,11.0,11.04,11.0,11.02,43810.433329354186,7.0924,7.1182,7.0924,7.1053,43810.4333
2009-07-22 13:40:00,11.02,11.04,11.0,11.01,46914.16975050734,7.1053,7.1182,7.0924,7.0989,46914.1698
2009-07-22 13:45:00,11.02,11.03,11.0,11.02,50972.90199355378,7.1053,7.1118,7.0924,7.1053,50972.902
2009-07-22 13:50:00,11.02,11.05,11.02,11.02,94902.70980064462,7.1053,7.1247,7.1053,7.1053,94902.7098
2009-07-22 13:55:00,11.01,11.03,11.01,11.02,29604.870478691657,7.0989,7.1118,7.0989,7.1053,29604.8705
2009-07-22 14:00:00,11.02,11.02,11.01,11.02,42139.19064104094,7.1053,7.1053,7.0989,7.1053,42139.1906
2009-07-22 14:05:00,11.02,11.02,11.01,11.02,20890.533603915483,7.1053,7.1053,7.0989,7.1053,20890.5336
2009-07-22 14:10:00,11.02,11.03,11.02,11.02,25188.01480243524,7.1053,7.1118,7.1053,7.1053,25188.0148
2009-07-22 14:15:00,11.02,11.04,11.02,11.04,53718.51498149696,7.1053,7.1182,7.1053,7.1182,53718.515
2009-07-22 14:20:00,11.03,11.04,11.02,11.02,15876.805538975766,7.1118,7.1182,7.1053,7.1053,15876.8055
2009-07-22 14:25:00,11.02,11.04,11.02,11.02,26739.88301301182,7.1053,7.1182,7.1053,7.1053,26739.883
2009-07-22 14:30:00,11.02,11.04,11.02,11.03,15399.307628029128,7.1053,7.1182,7.1053,7.1118,15399.3076
2009-07-22 14:35:00,11.04,11.05,11.03,11.05,28291.751223588395,7.1182,7.1247,7.1118,7.1247,28291.7512
2009-07-22 14:40:00,11.05,11.05,11.02,11.03,55867.25558075684,7.1247,7.1247,7.1053,7.1118,55867.2556
2009-07-22 14:45:00,11.04,11.04,11.02,11.03,27694.878834905096,7.1182,7.1182,7.1053,7.1118,27694.8788
2009-07-22 14:50:00,11.03,11.05,11.02,11.02,27575.50435716844,7.1118,7.1247,7.1053,7.1053,27575.5044
2009-07-22 14:55:00,11.03,11.05,11.02,11.03,62074.72842306315,7.1118,7.1247,7.1053,7.1118,62074.7284
2009-07-22 15:00:00,11.03,11.04,11.02,11.02,27694.878834905096,7.1118,7.1182,7.1053,7.1053,27694.8788
2009-07-22 15:05:00,11.03,11.03,11.0,11.01,93708.96502327804,7.1118,7.1118,7.0924,7.0989,93708.965
2009-07-22 15:10:00,11.01,11.02,10.98,10.99,58374.11961322669,7.0989,7.1053,7.0795,7.086,58374.1196
2009-07-22 15:15:00,10.99,11.0,10.97,10.98,89053.36039154828,7.086,7.0924,7.0731,7.0795,89053.3604
2009-07-22 15:20:00,10.98,11.01,10.97,10.99,96335.20353348454,7.0795,7.0989,7.0731,7.086,96335.2035
2009-07-22 15:25:00,10.98,11.0,10.97,11.0,38319.20735346783,7.0795,7.0924,7.0731,7.0924,38319.2074
2009-07-22 15:30:00,10.99,11.02,10.98,10.98,75205.92097409573,7.086,7.1053,7.0795,7.0795,75205.921
2009-07-22 15:35:00,10.98,11.0,10.97,10.99,41303.56929688433,7.0795,7.0924,7.0731,7.086,41303.5693
2009-07-22 15:40:00,10.99,10.99,10.95,10.97,138593.76865226214,7.086,7.086,7.0602,7.0731,138593.7687
2009-07-22 15:45:00,10.98,11.02,10.97,10.97,140145.63686283873,7.0795,7.1053,7.0731,7.0731,140145.6369
2009-07-22 15:50:00,10.97,11.0,10.93,10.98,265011.34057538497,7.0731,7.0924,7.0473,7.0795,265011.3406
2009-07-22 15:55:00,10.98,11.01,10.97,10.98,218932.79216903425,7.0795,7.0989,7.0731,7.0795,218932.7922
2009-07-23 09:30:00,10.98,11.1,10.94,11.02,298436.19434164977,7.0795,7.1569,7.0537,7.1053,298436.1943
2009-07-23 09:35:00,11.02,11.05,10.97,11.02,133938.16402053242,7.1053,7.1247,7.0731,7.1053,133938.164
2009-07-23 09:40:00,11.02,11.07,11.0,11.07,129521.308344276,7.1053,7.1376,7.0924,7.1376,129521.3083
2009-07-23 09:45:00,11.07,11.09,11.04,11.05,141936.25402888862,7.1376,7.1504,7.1182,7.1247,141936.254
2009-07-23 09:50:00,11.05,11.06,10.96,10.98,148979.34821535155,7.1247,7.1311,7.0666,7.0795,148979.3482
2009-07-23 09:55:00,10.99,11.04,10.91,10.97,233973.9763638534,7.086,7.1182,7.0344,7.0731,233973.9764
2009-07-23 10:00:00,10.97,11.0,10.91,10.94,238271.4575623732,7.0731,7.0924,7.0344,7.0537,238271.4576
2009-07-23 10:05:00,10.94,10.95,10.91,10.95,174406.11197326012,7.0537,7.0602,7.0344,7.0602,174406.112
2009-07-23 10:10:00,10.95,10.97,10.93,10.96,119971.3501253432,7.0602,7.0731,7.0473,7.0666,119971.3501
2009-07-23 10:15:00,10.96,11.02,10.96,11.02,129401.93386653932,7.0666,7.1053,7.0666,7.1053,129401.9339
2009-07-23 10:20:00,11.02,11.02,10.94,10.95,149934.34403724482,7.1053,7.1053,7.0537,7.0602,149934.344
2009-07-23 10:25:00,10.95,10.95,10.81,10.82,353945.3264891966,7.0602,7.0602,6.9699,6.9764,353945.3265
2009-07-23 10:30:00,10.82,10.86,10.82,10.86,180494.21033782972,6.9764,7.0021,6.9764,7.0021,180494.2103
2009-07-23 10:35:00,10.86,10.93,10.85,10.9,187417.93004655605,7.0021,7.0473,6.9957,7.0279,187417.93
2009-07-23 10:40:00,10.91,10.95,10.91,10.91,121881.34176912977,7.0344,7.0602,7.0344,7.0344,121881.3418
2009-07-23 10:45:00,10.91,10.92,10.89,10.91,84517.1302375552,7.0344,7.0408,7.0215,7.0344,84517.1302
2009-07-23 10:50:00,10.9,10.92,10.89,10.91,172257.37137400024,7.0279,7.0408,7.0215,7.0344,172257.3714
2009-07-23 10:55:00,10.91,10.92,10.86,10.86,133102.5426763758,7.0344,7.0408,7.0021,7.0021,133102.5427
2009-07-23 11:00:00,10.87,10.94,10.86,10.93,191596.0367673392,7.0086,7.0537,7.0021,7.0473,191596.0368
2009-07-23 11:05:00,10.93,10.97,10.9,10.92,141816.87955115197,7.0473,7.0731,7.0279,7.0408,141816.8796
2009-07-23 11:10:00,10.92,11.02,10.92,11.01,212009.072460308,7.0408,7.1053,7.0408,7.0989,212009.0725
2009-07-23 11:15:00,11.02,11.02,10.91,10.96,198639.1309538021,7.1053,7.1053,7.0344,7.0666,198639.131
2009-07-23 11:20:00,10.96,10.99,10.93,10.95,71744.0611197326,7.0666,7.086,7.0473,7.0602,71744.0611
2009-07-23 11:25:00,10.95,10.97,10.94,10.95,55628.50662528352,7.0602,7.0731,7.0537,7.0602,55628.5066
2009-07-23 11:30:00,10.96,10.97,10.94,10.94,62552.226334009785,7.0666,7.0731,7.0537,7.0537,62552.2263
2009-07-23 11:35:00,10.95,10.95,10.9,10.91,69714.69499820938,7.0602,7.0602,7.0279,7.0344,69714.695
2009-07-23 11:40:00,10.91,10.96,10.91,10.93,60403.48573474991,7.0344,7.0666,7.0344,7.0473,60403.4857
2009-07-23 11:45:00,10.94,10.94,10.92,10.92,33544.22824400143,7.0537,7.0537,7.0408,7.0408,33544.2282
2009-07-23 11:50:00,10.92,10.96,10.92,10.93,84875.25367076519,7.0408,7.0666,7.0408,7.0473,84875.2537
2009-07-23 11:55:00,10.92,10.94,10.92,10.92,50376.02960487048,7.0408,7.0537,7.0408,7.0408,50376.0296
2009-07-23 12:00:00,10.92,10.93,10.92,10.92,35573.59436552465,7.0408,7.0473,7.0408,7.0408,35573.5944
2009-07-23 12:05:00,10.92,10.93,10.92,10.92,48466.03796108392,7.0408,7.0473,7.0408,7.0408,48466.038
2009-07-23 12:10:00,10.92,10.92,10.91,10.92,108630.7747403605,7.0408,7.0408,7.0344,7.0408,108630.7747
2009-07-23 12:15:00,10.92,10.92,10.9,10.91,42139.19064104094,7.0408,7.0408,7.0279,7.0344,42139.1906
2009-07-23 12:20:00,10.92,10.92,10.9,10.9,32589.232422108154,7.0408,7.0408,7.0279,7.0279,32589.2324
2009-07-23 12:25:00,10.9,10.91,10.9,10.9,23158.64868091202,7.0279,7.0344,7.0279,7.0279,23158.6487
2009-07-23 12:30:00,10.9,10.91,10.9,10.91,48227.2890056106,7.0279,7.0344,7.0279,7.0344,48227.289
2009-07-23 12:35:00,10.9,10.91,10.87,10.88,69595.32052047273,7.0279,7.0344,7.0086,7.015,69595.3205
2009-07-23 12:40:00,10.88,10.88,10.86,10.86,76041.54231825235,7.015,7.015,7.0021,7.0021,76041.5423
2009-07-23 12:45:00,10.86,10.9,10.86,10.88,110063.26847320044,7.0021,7.0279,7.0021,7.015,110063.2685
2009-07-23 12:50:00,10.88,10.89,10.85,10.86,73534.6782857825,7.015,7.0215,6.9957,7.0021,73534.6783
2009-07-23 12:55:00,10.86,10.88,10.85,10.88,83920.25784887192,7.0021,7.015,6.9957,7.015,83920.2578
2009-07-23 13:00:00,10.88,10.88,10.85,10.86,76160.91679598902,7.015,7.015,6.9957,7.0021,76160.9168
2009-07-23 13:05:00,10.85,10.87,10.83,10.83,82010.26620508535,6.9957,7.0086,6.9828,6.9828,82010.2662
2009-07-23 13:10:00,10.84,10.85,10.81,10.82,100632.6847320043,6.9893,6.9957,6.9699,6.9764,100632.6847
2009-07-23 13:15:00,10.83,10.84,10.82,10.83,59567.86439059329,6.9828,6.9893,6.9764,6.9828,59567.8644
2009-07-23 13:20:00,10.83,10.84,10.82,10.82,37244.83705383789,6.9828,6.9893,6.9764,6.9764,37244.8371
2009-07-23 13:25:00,10.82,10.84,10.81,10.81,75325.2954518324,6.9764,6.9893,6.9699,6.9699,75325.2955
2009-07-23 13:30:00,10.81,10.82,10.81,10.82,92276.4712904381,6.9699,6.9764,6.9699,6.9764,92276.4713
2009-07-23 13:35:00,10.82,10.83,10.81,10.82,81055.27038319207,6.9764,6.9828,6.9699,6.9764,81055.2704
2009-07-23 13:40:00,10.83,10.83,10.81,10.82,72102.18455294258,6.9828,6.9828,6.9699,6.9764,72102.1846
2009-07-23 13:45:00,10.83,10.83,10.81,10.81,79145.27873940552,6.9828,6.9828,6.9699,6.9699,79145.2787
2009-07-23 13:50:00,10.81,10.82,10.81,10.81,190282.91751223587,6.9699,6.9764,6.9699,6.9699,190282.9175
2009-07-23 13:55:00,10.81,10.81,10.72,10.73,213799.68962635787,6.9699,6.9699,6.9119,6.9183,213799.6896
2009-07-23 14:00:00,10.73,10.75,10.72,10.72,89411.48382475827,6.9183,6.9312,6.9119,6.9119,89411.4838
2009-07-23 14:05:00,10.72,10.73,10.64,10.66,239345.8278620031,6.9119,6.9183,6.8603,6.8732,239345.8279
2009-07-23 14:10:00,10.66,10.71,10.65,10.71,166766.14539811388,6.8732,6.9054,6.8667,6.9054,166766.1454
2009-07-23 14:15:00,10.71,10.74,10.69,10.69,93350.84159006804,6.9054,6.9248,6.8925,6.8925,93350.8416
2009-07-23 14:20:00,10.69,10.73,10.68,10.71,95618.95666706456,6.8925,6.9183,6.8861,6.9054,95618.9567
2009-07-23 14:25:00,10.72,10.74,10.69,10.69,99319.56547690104,6.9119,6.9248,6.8925,6.8925,99319.5655
2009-07-23 14:30:00,10.7,10.7,10.68,10.69,81294.0193386654,6.899,6.899,6.8861,6.8925,81294.0193
2009-07-23 14:35:00,10.69,10.72,10.66,10.69,128685.68700011936,6.8925,6.9119,6.8732,6.8925,128685.687
2009-07-23 14:40:00,10.69,10.73,10.66,10.67,53957.263936970274,6.8925,6.9183,6.8732,6.8796,53957.2639
2009-07-23 14:45:00,10.66,10.68,10.66,10.68,91560.22442401816,6.8732,6.8861,6.8732,6.8861,91560.2244
2009-07-23 14:50:00,10.68,10.71,10.67,10.69,82726.51307150531,6.8861,6.9054,6.8796,6.8925,82726.5131
2009-07-23 14:55:00,10.69,10.7,10.66,10.66,80935.89590545541,6.8925,6.899,6.8732,6.8732,80935.8959
2009-07-23 15:00:00,10.66,10.7,10.66,10.67,113286.37937209025,6.8732,6.899,6.8732,6.8796,113286.3794
2009-07-23 15:05:00,10.67,10.68,10.66,10.66,100990.80816521429,6.8796,6.8861,6.8732,6.8732,100990.8082
2009-07-23 15:10:00,10.66,10.67,10.65,10.66,81890.89172734869,6.8732,6.8796,6.8667,6.8732,81890.8917
2009-07-23 15:15:00,10.66,10.67,10.64,10.65,104810.7914527874,6.8732,6.8796,6.8603,6.8667,104810.7915
2009-07-23 15:20:00,10.65,10.66,10.64,10.66,138832.51760773547,6.8667,6.8732,6.8603,6.8732,138832.5176
2009-07-23 15:25:00,10.66,10.66,10.64,10.66,79861.52560582547,6.8732,6.8732,6.8603,6.8732,79861.5256
2009-07-23 15:30:00,10.66,10.66,10.64,10.65,136325.6535752656,6.8732,6.8732,6.8603,6.8667,136325.6536
2009-07-23 15:35:00,10.65,10.65,10.56,10.56,594126.7756953563,6.8667,6.8667,6.8087,6.8087,594126.7757
2009-07-23 15:40:00,10.56,10.57,10.52,10.54,413035.6929688433,6.8087,6.8152,6.7829,6.7958,413035.693
2009-07-23 15:45:00,10.54,10.55,10.5,10.51,245075.8027933628,6.7958,6.8023,6.77,6.7765,245075.8028
2009-07-23 15:50:00,10.52,10.61,10.51,10.61,316700.4894353588,6.7829,6.841,6.7765,6.841,316700.4894
2009-07-23 15:55:00,10.61,10.61,10.56,10.57,319804.22585651185,6.841,6.841,6.8087,6.8152,319804.2259
2009-07-24 09:30:00,10.56,10.63,10.5,10.63,437149.3374716485,6.8087,6.8539,6.77,6.8539,437149.3375
2009-07-24 09:35:00,10.63,10.89,10.63,10.8,655485.2572519995,6.8539,7.0215,6.8539,6.9635,655485.2573
2009-07-24 09:40:00,10.81,10.81,10.65,10.7,310373.6421153157,6.9699,6.9699,6.8667,6.899,310373.6421
2009-07-24 09:45:00,10.7,10.71,10.43,10.51,668497.0753252954,6.899,6.9054,6.7249,6.7765,668497.0753
2009-07-24 09:50:00,10.52,10.55,10.43,10.45,436791.2140384386,6.7829,6.8023,6.7249,6.7378,436791.214
2009-07-24 09:55:00,10.45,10.46,10.09,10.17,1056106.00453623,6.7378,6.7442,6.5057,6.5573,1056106.0045
2009-07-24 10:00:00,10.17,10.24,10.09,10.21,459591.7392861406,6.5573,6.6024,6.5057,6.5831,459591.7393
2009-07-24 10:05:00,10.22,10.26,10.21,10.24,213322.19171541123,6.5895,6.6153,6.5831,6.6024,213322.1917
2009-07-24 10:10:00,10.24,10.24,10.1,10.12,355855.3181329832,6.6024,6.6024,6.5121,6.525,355855.3181
2009-07-24 10:15:00,10.13,10.15,10.1,10.13,194580.39871075563,6.5315,6.5444,6.5121,6.5315,194580.3987
2009-07-24 10:20:00,10.13,10.14,10.06,10.06,468067.32720544346,6.5315,6.5379,6.4863,6.4863,468067.3272
2009-07-24 10:25:00,10.06,10.14,10.06,10.14,231705.86128685687,6.4863,6.5379,6.4863,6.5379,231705.8613
2009-07-24 10:30:00,10.14,10.17,10.11,10.16,127611.31670048943,6.5379,6.5573,6.5186,6.5508,127611.3167
2009-07-24 10:35:00,10.17,10.28,10.16,10.27,210695.9532052047,6.5573,6.6282,6.5508,6.6217,210695.9532
2009-07-24 10:40:00,10.28,10.28,10.22,10.26,187656.67900202936,6.6282,6.6282,6.5895,6.6153,187656.679
2009-07-24 10:45:00,10.26,10.27,10.24,10.27,118061.35848155664,6.6153,6.6217,6.6024,6.6217,118061.3585
2009-07-24 10:50:00,10.27,10.35,10.19,10.23,248060.1647367793,6.6217,6.6733,6.5702,6.5959,248060.1647
2009-07-24 10:55:00,10.22,10.25,10.12,10.18,222275.2775456608,6.5895,6.6088,6.525,6.5637,222275.2775
2009-07-24 11:00:00,10.18,10.25,10.18,10.19,135728.78118658232,6.5637,6.6088,6.5637,6.5702,135728.7812
2009-07-24 11:05:00,10.19,10.19,10.18,10.18,50972.90199355378,6.5702,6.5702,6.5637,6.5637,50972.902
2009-07-24 11:10:00,10.19,10.2,10.18,10.19,140742.50925152202,6.5702,6.5766,6.5637,6.5702,140742.5093
2009-07-24 11:15:00,10.19,10.22,10.19,10.2,99319.56547690104,6.5702,6.5895,6.5702,6.5766,99319.5655
2009-07-24 11:20:00,10.21,10.26,10.2,10.2,226692.1332219172,6.5831,6.6153,6.5766,6.5766,226692.1332
2009-07-24 11:25:00,10.2,10.21,10.16,10.18,96573.95248895786,6.5766,6.5831,6.5508,6.5637,96573.9525
2009-07-24 11:30:00,10.19,10.24,10.18,10.22,76280.29127372567,6.5702,6.6024,6.5637,6.5895,76280.2913
2009-07-24 11:35:00,10.22,10.22,10.2,10.21,111495.76220604037,6.5895,6.5895,6.5766,6.5831,111495.7622
2009-07-24 11:40:00,10.21,10.21,10.18,10.19,206995.34439536827,6.5831,6.5831,6.5637,6.5702,206995.3444
2009-07-24 11:45:00,10.19,10.19,10.14,10.17,94186.46293422466,6.5702,6.5702,6.5379,6.5573,94186.4629
2009-07-24 11:50:00,10.17,10.21,10.16,10.19,110302.01742867376,6.5573,6.5831,6.5508,6.5702,110302.0174
2009-07-24 11:55:00,10.19,10.24,10.19,10.23,106362.65966336396,6.5702,6.6024,6.5702,6.5959,106362.6597
2009-07-24 12:00:00,10.23,10.28,10.22,10.22,162588.0386773308,6.5959,6.6282,6.5895,6.5895,162588.0387
2009-07-24 12:05:00,10.22,10.23,10.19,10.22,208547.21260594483,6.5895,6.5959,6.5702,6.5895,208547.2126
2009-07-24 12:10:00,10.22,10.24,10.21,10.23,138593.76865226214,6.5895,6.6024,6.5831,6.5959,138593.7687
2009-07-24 12:15:00,10.23,10.25,10.22,10.23,64462.21797779635,6.5959,6.6088,6.5895,6.5959,64462.218
2009-07-24 12:20:00,10.23,10.24,10.21,10.22,153157.45493613466,6.5959,6.6024,6.5831,6.5895,153157.4549
2009-07-24 12:25:00,10.23,10.23,10.21,10.21,36289.84123194461,6.5959,6.5959,6.5831,6.5831,36289.8412
2009-07-24 12:30:00,10.22,10.22,10.2,10.21,139668.1389518921,6.5895,6.5895,6.5766,6.5831,139668.139
2009-07-24 12:35:00,10.21,10.23,10.19,10.23,67446.57992121285,6.5831,6.5959,6.5702,6.5959,67446.5799
2009-07-24 12:40:00,10.23,10.25,10.22,10.24,85472.12605944849,6.5959,6.6088,6.5895,6.6024,85472.1261
2009-07-24 12:45:00,10.24,10.3,10.24,10.28,78787.15530619553,6.6024,6.6411,6.6024,6.6282,78787.1553
2009-07-24 12:50:00,10.28,10.29,10.25,10.28,98364.56965500776,6.6282,6.6346,6.6088,6.6282,98364.5697
2009-07-24 12:55:00,10.27,10.29,10.24,10.28,80339.02351677211,6.6217,6.6346,6.6024,6.6282,80339.0235
2009-07-24 13:00:00,10.28,10.3,10.26,10.26,54792.885281126895,6.6282,6.6411,6.6153,6.6153,54792.8853
2009-07-24 13:05:00,10.26,10.3,10.25,10.26,175957.98018383668,6.6153,6.6411,6.6088,6.6153,175957.9802
2009-07-24 13:10:00,10.27,10.28,10.23,10.25,66014.08618837292,6.6217,6.6282,6.5959,6.6088,66014.0862
2009-07-24 13:15:00,10.26,10.26,10.23,10.26,71982.81007520593,6.6153,6.6153,6.5959,6.6153,71982.8101
2009-07-24 13:20:00,10.26,10.29,10.25,10.27,120448.84803628984,6.6153,6.6346,6.6088,6.6217,120448.848
2009-07-24 13:25:00,10.27,10.28,10.25,10.26,53360.39154828698,6.6217,6.6282,6.6088,6.6153,53360.3915
2009-07-24 13:30:00,10.26,10.36,10.26,10.35,116031.99236003344,6.6153,6.6798,6.6153,6.6733,116031.9924
2009-07-24 13:35:00,10.34,10.36,10.3,10.35,94305.83741196131,6.6669,6.6798,6.6411,6.6733,94305.8374
2009-07-24 13:40:00,10.35,10.35,10.34,10.35,53837.889459233615,6.6733,6.6733,6.6669,6.6733,53837.8895
2009-07-24 13:45:00,10.35,10.35,10.3,10.33,53837.889459233615,6.6733,6.6733,6.6411,6.6604,53837.8895
2009-07-24 13:50:00,10.32,10.35,10.29,10.35,65536.58827742629,6.654,6.6733,6.6346,6.6733,65536.5883
2009-07-24 13:55:00,10.34,10.35,10.33,10.34,55747.881103020176,6.6669,6.6733,6.6604,6.6669,55747.8811
2009-07-24 14:00:00,10.34,10.35,10.32,10.33,51808.5233377104,6.6669,6.6733,6.654,6.6604,51808.5233
2009-07-24 14:05:00,10.34,10.39,10.31,10.36,128924.4359555927,6.6669,6.6991,6.6475,6.6798,128924.436
2009-07-24 14:10:00,10.36,10.38,10.35,10.38,45123.55258445744,6.6798,6.6927,6.6733,6.6927,45123.5526
2009-07-24 14:15:00,10.38,10.38,10.35,10.36,34618.59854363137,6.6927,6.6927,6.6733,6.6798,34618.5985
2009-07-24 14:20:00,10.35,10.37,10.35,10.35,51569.77438223708,6.6733,6.6862,6.6733,6.6733,51569.7744
2009-07-24 14:25:00,10.35,10.37,10.35,10.37,20771.159126178823,6.6733,6.6862,6.6733,6.6862,20771.1591
2009-07-24 14:30:00,10.37,10.38,10.27,10.3,116748.23922645338,6.6862,6.6927,6.6217,6.6411,116748.2392
2009-07-24 14:35:00,10.3,10.36,10.29,10.36,113525.12832756357,6.6411,6.6798,6.6346,6.6798,113525.1283
2009-07-24 14:40:00,10.35,10.35,10.3,10.3,27575.50435716844,6.6733,6.6733,6.6411,6.6411,27575.5044
2009-07-24 14:45:00,10.3,10.36,10.29,10.35,84517.1302375552,6.6411,6.6798,6.6346,6.6733,84517.1302
2009-07-24 14:50:00,10.35,10.35,10.32,10.34,49779.15721618718,6.6733,6.6733,6.654,6.6669,49779.1572
2009-07-24 14:55:00,10.33,10.35,10.33,10.34,15279.933150292469,6.6604,6.6733,6.6604,6.6669,15279.9332
2009-07-24 15:00:00,10.35,10.38,10.35,10.35,64581.592455533006,6.6733,6.6927,6.6733,6.6733,64581.5925
2009-07-24 15:05:00,10.35,10.37,10.35,10.36,43929.807807090845,6.6733,6.6862,6.6733,6.6798,43929.8078
2009-07-24 15:10:00,10.35,10.37,10.35,10.36,27217.38092395846,6.6733,6.6862,6.6733,6.6798,27217.3809
2009-07-24 15:15:00,10.37,10.37,10.36,10.36,69953.4439536827,6.6862,6.6862,6.6798,6.6798,69953.444
2009-07-24 15:20:00,10.36,10.38,10.36,10.37,84517.1302375552,6.6798,6.6927,6.6798,6.6862,84517.1302
2009-07-24 15:25:00,10.37,10.46,10.36,10.45,213322.19171541123,6.6862,6.7442,6.6798,6.7378,213322.1917
2009-07-24 15:30:00,10.45,10.45,10.35,10.36,114838.24758266682,6.7378,6.7378,6.6733,6.6798,114838.2476
2009-07-24 15:35:00,10.36,10.43,10.35,10.39,66372.20962158291,6.6798,6.7249,6.6733,6.6991,66372.2096
2009-07-24 15:40:00,10.4,10.45,10.4,10.43,134535.0364092157,6.7056,6.7378,6.7056,6.7249,134535.0364
2009-07-24 15:45:00,10.43,10.45,10.38,10.4,146233.73522740838,6.7249,6.7378,6.6927,6.7056,146233.7352
2009-07-24 15:50:00,10.4,10.4,10.37,10.4,276829.4138713143,6.7056,6.7056,6.6862,6.7056,276829.4139
2009-07-24 15:55:00,10.4,10.4,10.37,10.37,320639.8472006685,6.7056,6.7056,6.6862,6.6862,320639.8472
2009-07-27 09:30:00,10.42,10.5,10.39,10.41,214396.5620150412,6.7185,6.77,6.6991,6.712,214396.562
2009-07-27 09:35:00,10.42,10.45,10.39,10.45,118061.35848155664,6.7185,6.7378,6.6991,6.7378,118061.3585
2009-07-27 09:40:00,10.45,10.66,10.44,10.66,339739.76363853406,6.7378,6.8732,6.7313,6.8732,339739.7636
2009-07-27 09:45:00,10.67,10.89,10.66,10.74,816998.9256297003,6.8796,7.0215,6.8732,6.9248,816998.9256
2009-07-27 09:50:00,10.75,10.76,10.51,10.62,553181.329831682,6.9312,6.9377,6.7765,6.8474,553181.3298
2009-07-27 09:55:00,10.63,10.72,10.62,10.69,189924.7940790259,6.8539,6.9119,6.8474,6.8925,189924.7941
2009-07-27 10:00:00,10.7,10.86,10.7,10.8,410170.7055031634,6.899,7.0021,6.899,6.9635,410170.7055
2009-07-27 10:05:00,10.8,10.81,10.68,10.76,276351.91596036765,6.9635,6.9699,6.8861,6.9377,276351.916
2009-07-27 10:10:00,10.76,10.8,10.63,10.73,159484.30225617762,6.9377,6.9635,6.8539,6.9183,159484.3023
2009-07-27 10:15:00,10.73,10.76,10.62,10.62,205443.47618479168,6.9183,6.9377,6.8474,6.8474,205443.4762
2009-07-27 10:20:00,10.63,10.65,10.53,10.55,345947.2364808404,6.8539,6.8667,6.7894,6.8023,345947.2365
2009-07-27 10:25:00,10.55,10.56,10.39,10.44,384266.4438343082,6.8023,6.8087,6.6991,6.7313,384266.4438
2009-07-27 10:30:00,10.45,10.45,10.35,10.36,391070.7890652978,6.7378,6.7378,6.6733,6.6798,391070.7891
2009-07-27 10:35:00,10.36,10.45,10.32,10.42,293422.46627671004,6.6798,6.7378,6.654,6.7185,293422.4663
2009-07-27 10:40:00,10.42,10.54,10.4,10.5,172137.9968962636,6.7185,6.7958,6.7056,6.77,172137.9969
2009-07-27 10:45:00,10.5,10.56,10.48,10.56,77115.91261788229,6.77,6.8087,6.7571,6.8087,77115.9126
2009-07-27 10:50:00,10.56,10.68,10.55,10.66,124030.08236838965,6.8087,6.8861,6.8023,6.8732,124030.0824
2009-07-27 10:55:00,10.66,10.68,10.63,10.67,216545.30261430104,6.8732,6.8861,6.8539,6.8796,216545.3026
2009-07-27 11:00:00,10.68,10.72,10.66,10.71,143726.87119493852,6.8861,6.9119,6.8732,6.9054,143726.8712
2009-07-27 11:05:00,10.68,10.74,10.66,10.71,105288.28936373405,6.8861,6.9248,6.8732,6.9054,105288.2894
2009-07-27 11:10:00,10.71,10.73,10.68,10.71,91202.10099080816,6.9054,6.9183,6.8861,6.9054,91202.101
2009-07-27 11:15:00,10.71,10.71,10.68,10.69,103497.67219768414,6.9054,6.9054,6.8861,6.8925,103497.6722
2009-07-27 11:20:00,10.69,10.75,10.69,10.74,95857.7056225379,6.8925,6.9312,6.8925,6.9248,95857.7056
2009-07-27 11:25:00,10.74,10.75,10.71,10.74,69595.32052047273,6.9248,6.9312,6.9054,6.9248,69595.3205
2009-07-27 11:30:00,10.74,10.75,10.74,10.75,59209.740957383314,6.9248,6.9312,6.9248,6.9312,59209.741
2009-07-27 11:35:00,10.74,10.75,10.74,10.75,68162.8267876328,6.9248,6.9312,6.9248,6.9312,68162.8268
2009-07-27 11:40:00,10.75,10.75,10.73,10.74,29724.24495642832,6.9312,6.9312,6.9183,6.9248,29724.245
2009-07-27 11:45:00,10.74,10.74,10.69,10.7,94783.33532290797,6.9248,6.9248,6.8925,6.899,94783.3353
2009-07-27 11:50:00,10.7,10.71,10.7,10.7,36289.84123194461,6.899,6.9054,6.899,6.899,36289.8412
2009-07-27 11:55:00,10.7,10.71,10.62,10.64,200907.24603079865,6.899,6.9054,6.8474,6.8603,200907.246
2009-07-27 12:00:00,10.65,10.71,10.65,10.7,46317.29736182404,6.8667,6.9054,6.8667,6.899,46317.2974
2009-07-27 12:05:00,10.69,10.74,10.69,10.72,90127.73069117822,6.8925,6.9248,6.8925,6.9119,90127.7307
2009-07-27 12:10:00,10.73,10.78,10.73,10.76,138593.76865226214,6.9183,6.9506,6.9183,6.9377,138593.7687
2009-07-27 12:15:00,10.76,10.79,10.76,10.78,132744.41924316582,6.9377,6.957,6.9377,6.9506,132744.4192
2009-07-27 12:20:00,10.78,10.79,10.76,10.79,110182.6429509371,6.9506,6.957,6.9377,6.957,110182.643
2009-07-27 12:25:00,10.78,10.79,10.76,10.76,87262.74322549839,6.9506,6.957,6.9377,6.9377,87262.7432
2009-07-27 12:30:00,10.76,10.81,10.76,10.8,84397.75575981855,6.9377,6.9699,6.9377,6.9635,84397.7558
2009-07-27 12:35:00,10.8,10.8,10.78,10.79,29366.12152321833,6.9635,6.9635,6.9506,6.957,29366.1215
2009-07-27 12:40:00,10.78,10.81,10.78,10.81,142652.5008953086,6.9506,6.9699,6.9506,6.9699,142652.5009
2009-07-27 12:45:00,10.81,10.83,10.78,10.82,185985.4363137161,6.9699,6.9828,6.9506,6.9764,185985.4363
2009-07-27 12:50:00,10.82,10.84,10.8,10.81,95977.08010027456,6.9764,6.9893,6.9635,6.9699,95977.0801
2009-07-27 12:55:00,10.81,10.84,10.81,10.83,88933.98591381163,6.9699,6.9893,6.9699,6.9828,88933.9859
2009-07-27 13:00:00,10.83,10.83,10.81,10.83,37722.33496478453,6.9828,6.9828,6.9699,6.9828,37722.335
2009-07-27 13:05:00,10.83,10.84,10.82,10.84,56225.37901396681,6.9828,6.9893,6.9764,6.9893,56225.379
2009-07-27 13:10:00,10.84,10.88,10.84,10.87,209860.3318610481,6.9893,7.015,6.9893,7.0086,209860.3319
2009-07-27 13:15:00,10.88,10.92,10.86,10.92,416139.4293899964,7.015,7.0408,7.0021,7.0408,416139.4294
2009-07-27 13:20:00,10.92,10.96,10.81,10.83,289721.8574668736,7.0408,7.0666,6.9699,6.9828,289721.8575
2009-07-27 13:25:00,10.83,10.83,10.74,10.78,214754.6854482512,6.9828,6.9828,6.9248,6.9506,214754.6854
2009-07-27 13:30:00,10.78,10.86,10.77,10.84,131670.04894353586,6.9506,7.0021,6.9441,6.9893,131670.0489
2009-07-27 13:35:00,10.84,10.87,10.82,10.87,64820.34141100632,6.9893,7.0086,6.9764,7.0086,64820.3414
2009-07-27 13:40:00,10.86,10.87,10.82,10.84,39274.20317536111,7.0021,7.0086,6.9764,6.9893,39274.2032
2009-07-27 13:45:00,10.84,10.87,10.81,10.86,53718.51498149696,6.9893,7.0086,6.9699,7.0021,53718.515
2009-07-27 13:50:00,10.85,10.86,10.81,10.81,148263.1013489316,6.9957,7.0021,6.9699,6.9699,148263.1013
2009-07-27 13:55:00,10.81,10.86,10.81,10.86,66610.95857705623,6.9699,7.0021,6.9699,7.0021,66610.9586
2009-07-27 14:00:00,10.85,10.91,10.85,10.91,99558.31443237436,6.9957,7.0344,6.9957,7.0344,99558.3144
2009-07-27 14:05:00,10.91,10.96,10.9,10.94,117464.48609287334,7.0344,7.0666,7.0279,7.0537,117464.4861
2009-07-27 14:10:00,10.95,10.96,10.92,10.93,47869.16557240062,7.0602,7.0666,7.0408,7.0473,47869.1656
2009-07-27 14:15:00,10.92,10.95,10.89,10.9,130953.8020771159,7.0408,7.0602,7.0215,7.0279,130953.8021
2009-07-27 14:20:00,10.9,10.94,10.9,10.91,83800.88337113525,7.0279,7.0537,7.0279,7.0344,83800.8834
2009-07-27 14:25:00,10.91,10.92,10.89,10.9,39632.326608571086,7.0344,7.0408,7.0215,7.0279,39632.3266
2009-07-27 14:30:00,10.9,10.92,10.9,10.92,37364.21153157455,7.0279,7.0408,7.0279,7.0408,37364.2115
2009-07-27 14:35:00,10.92,10.93,10.89,10.91,45959.17392861406,7.0408,7.0473,7.0215,7.0344,45959.1739
2009-07-27 14:40:00,10.92,10.94,10.89,10.9,34260.475110421394,7.0408,7.0537,7.0215,7.0279,34260.4751
2009-07-27 14:45:00,10.9,10.91,10.88,10.88,67924.07783215948,7.0279,7.0344,7.015,7.015,67924.0778
2009-07-27 14:50:00,10.89,10.89,10.84,10.89,112092.63459472364,7.0215,7.0215,6.9893,7.0215,112092.6346
2009-07-27 14:55:00,10.89,10.9,10.88,10.88,35573.59436552465,7.0215,7.0279,7.015,7.015,35573.5944
2009-07-27 15:00:00,10.89,10.93,10.89,10.92,53837.889459233615,7.0215,7.0473,7.0215,7.0408,53837.8895
2009-07-27 15:05:00,10.92,10.95,10.92,10.93,99200.19099916438,7.0408,7.0602,7.0408,7.0473,99200.191
2009-07-27 15:10:00,10.94,10.94,10.9,10.92,59687.23886832995,7.0537,7.0537,7.0279,7.0408,59687.2389
2009-07-27 15:15:00,10.92,10.95,10.92,10.92,61477.856034379845,7.0408,7.0602,7.0408,7.0408,61477.856
2009-07-27 15:20:00,10.92,10.92,10.86,10.9,93112.09263459472,7.0408,7.0408,7.0021,7.0279,93112.0926
2009-07-27 15:25:00,10.89,10.94,10.88,10.93,78070.90843977558,7.0215,7.0537,7.015,7.0473,78070.9084
2009-07-27 15:30:00,10.92,10.94,10.9,10.91,64462.21797779635,7.0408,7.0537,7.0279,7.0344,64462.218
2009-07-27 15:35:00,10.91,10.97,10.84,10.96,323862.9580995583,7.0344,7.0731,6.9893,7.0666,323862.9581
2009-07-27 15:40:00,10.96,10.97,10.95,10.95,155306.19553539454,7.0666,7.0731,7.0602,7.0602,155306.1955
2009-07-27 15:45:00,10.94,10.94,10.87,10.9,133938.16402053242,7.0537,7.0537,7.0086,7.0279,133938.164
2009-07-27 15:50:00,10.9,10.94,10.89,10.9,108033.9023516772,7.0279,7.0537,7.0215,7.0279,108033.9024
2009-07-27 15:55:00,10.89,10.94,10.89,10.94,305837.41196132265,7.0215,7.0537,7.0215,7.0537,305837.412
2009-07-28 09:30:00,10.84,10.87,10.77,10.81,300823.6838963829,6.9893,7.0086,6.9441,6.9699,300823.6839
2009-07-28 09:35:00,10.81,10.98,10.81,10.87,408141.3393816402,6.9699,7.0795,6.9699,7.0086,408141.3394
2009-07-28 09:40:00,10.89,10.96,10.86,10.95,223946.520233974,7.0215,7.0666,7.0021,7.0602,223946.5202
2009-07-28 09:45:00,10.95,10.97,10.89,10.9,199474.75229795868,7.0602,7.0731,7.0215,7.0279,199474.7523
2009-07-28 09:50:00,10.91,10.92,10.89,10.91,103975.17010863076,7.0344,7.0408,7.0215,7.0344,103975.1701
2009-07-28 09:55:00,10.91,10.93,10.87,10.92,147308.1055270383,7.0344,7.0473,7.0086,7.0408,147308.1055
2009-07-28 10:00:00,10.92,10.92,10.84,10.89,176435.47809478332,7.0408,7.0408,6.9893,7.0215,176435.4781
2009-07-28 10:05:00,10.89,10.91,10.87,10.88,106840.1575743106,7.0215,7.0344,7.0086,7.015,106840.1576
2009-07-28 10:10:00,10.88,10.91,10.87,10.88,126656.32087859616,7.015,7.0344,7.0086,7.015,126656.3209
2009-07-28 10:15:00,10.88,10.88,10.81,10.87,159842.4256893876,7.015,7.015,6.9699,7.0086,159842.4257
2009-07-28 10:20:00,10.86,10.87,10.83,10.86,144920.61597230512,7.0021,7.0086,6.9828,7.0021,144920.616
2009-07-28 10:25:00,10.86,10.95,10.86,10.93,148859.9737376149,7.0021,7.0602,7.0021,7.0473,148859.9737
2009-07-28 10:30:00,10.93,10.95,10.91,10.93,66133.46066610959,7.0473,7.0602,7.0344,7.0473,66133.4607
2009-07-28 10:35:00,10.92,11.16,10.92,11.15,671600.8117464486,7.0408,7.1956,7.0408,7.1891,671600.8117
2009-07-28 10:40:00,11.15,11.17,11.07,11.1,304524.2927062194,7.1891,7.202,7.1376,7.1569,304524.2927
2009-07-28 10:45:00,11.11,11.11,10.99,11.02,297839.32195296645,7.1633,7.1633,7.086,7.1053,297839.322
2009-07-28 10:50:00,11.02,11.09,11.02,11.08,102423.3018980542,7.1053,7.1504,7.1053,7.144,102423.3019
2009-07-28 10:55:00,11.08,11.14,11.07,11.14,195893.5179658589,7.144,7.1827,7.1376,7.1827,195893.518
2009-07-28 11:00:00,11.14,11.36,11.13,11.36,601886.1167482393,7.1827,7.3245,7.1762,7.3245,601886.1167
2009-07-28 11:05:00,11.36,11.56,11.34,11.41,1041542.3182523577,7.3245,7.4535,7.3116,7.3568,1041542.3183
2009-07-28 11:10:00,11.41,11.44,11.25,11.25,548883.8486331622,7.3568,7.3761,7.2536,7.2536,548883.8486
2009-07-28 11:15:00,11.25,11.35,11.24,11.33,317894.2342127253,7.2536,7.3181,7.2472,7.3052,317894.2342
2009-07-28 11:20:00,11.33,11.35,11.29,11.33,196132.26692133225,7.3052,7.3181,7.2794,7.3052,196132.2669
2009-07-28 11:25:00,11.33,11.34,11.23,11.23,236838.96382953328,7.3052,7.3116,7.2407,7.2407,236838.9638
2009-07-28 11:30:00,11.23,11.35,11.23,11.34,192670.40706696908,7.2407,7.3181,7.2407,7.3116,192670.4071
2009-07-28 11:35:00,11.34,11.43,11.33,11.4,247702.0413035693,7.3116,7.3697,7.3052,7.3503,247702.0413
2009-07-28 11:40:00,11.42,11.43,11.36,11.37,217142.17500298435,7.3632,7.3697,7.3245,7.331,217142.175
2009-07-28 11:45:00,11.37,11.38,11.24,11.29,269666.94520711474,7.331,7.3374,7.2472,7.2794,269666.9452
2009-07-28 11:50:00,11.3,11.3,11.24,11.25,137280.64939715888,7.2858,7.2858,7.2472,7.2536,137280.6494
2009-07-28 11:55:00,11.24,11.33,11.24,11.32,190641.04094544583,7.2472,7.3052,7.2472,7.2987,190641.0409
2009-07-28 12:00:00,11.32,11.34,11.24,11.28,127850.06565596275,7.2987,7.3116,7.2472,7.273,127850.0657
2009-07-28 12:05:00,11.28,11.33,11.27,11.32,71982.81007520593,7.273,7.3052,7.2665,7.2987,71982.8101
2009-07-28 12:10:00,11.32,11.38,11.3,11.34,213322.19171541123,7.2987,7.3374,7.2858,7.3116,213322.1917
2009-07-28 12:15:00,11.34,11.39,11.34,11.36,126298.19744538618,7.3116,7.3439,7.3116,7.3245,126298.1974
2009-07-28 12:20:00,11.37,11.38,11.28,11.33,112928.25593888026,7.331,7.3374,7.273,7.3052,112928.2559
2009-07-28 12:25:00,11.33,11.33,11.28,11.3,45004.17810672079,7.3052,7.3052,7.273,7.2858,45004.1781
2009-07-28 12:30:00,11.3,11.33,11.27,11.32,88575.86248060165,7.2858,7.3052,7.2665,7.2987,88575.8625
2009-07-28 12:35:00,11.32,11.37,11.32,11.37,73415.30380804584,7.2987,7.331,7.2987,7.331,73415.3038
2009-07-28 12:40:00,11.37,11.38,11.31,11.31,73892.80171899247,7.331,7.3374,7.2923,7.2923,73892.8017
2009-07-28 12:45:00,11.31,11.33,11.27,11.3,135251.28327563568,7.2923,7.3052,7.2665,7.2858,135251.2833
2009-07-28 12:50:00,11.3,11.3,11.27,11.27,59090.36647964665,7.2858,7.2858,7.2665,7.2665,59090.3665
2009-07-28 12:55:00,11.28,11.28,11.24,11.28,123791.33341291633,7.273,7.273,7.2472,7.273,123791.3334
2009-07-28 13:00:00,11.28,11.29,11.25,11.25,47391.66766145398,7.273,7.2794,7.2536,7.2536,47391.6677
2009-07-28 13:05:00,11.25,11.28,11.23,11.28,75086.54649635908,7.2536,7.273,7.2407,7.273,75086.5465
2009-07-28 13:10:00,11.28,11.29,11.26,11.26,90843.97755759818,7.273,7.2794,7.2601,7.2601,90843.9776
2009-07-28 13:15:00,11.26,11.26,11.24,11.24,42258.5651187776,7.2601,7.2601,7.2472,7.2472,42258.5651
2009-07-28 13:20:00,11.24,11.27,11.24,11.27,51927.89781544705,7.2472,7.2665,7.2472,7.2665,51927.8978
2009-07-28 13:25:00,11.27,11.28,11.27,11.27,41661.69273009431,7.2665,7.273,7.2665,7.2665,41661.6927
2009-07-28 13:30:00,11.28,11.28,11.17,11.2,224424.0181449206,7.273,7.273,7.202,7.2214,224424.0181
2009-07-28 13:35:00,11.19,11.22,11.17,11.19,66969.08201026621,7.2149,7.2343,7.202,7.2149,66969.082
2009-07-28 13:40:00,11.18,11.18,11.11,11.12,230034.61859854363,7.2085,7.2085,7.1633,7.1698,230034.6186
2009-07-28 13:45:00,11.13,11.14,11.12,11.13,32111.73451116152,7.1762,7.1827,7.1698,7.1762,32111.7345
2009-07-28 13:50:00,11.14,11.18,11.12,11.18,35931.71779873463,7.1827,7.2085,7.1698,7.2085,35931.7178
2009-07-28 13:55:00,11.17,11.21,11.17,11.17,109943.89399546376,7.202,7.2278,7.202,7.202,109943.894
2009-07-28 14:00:00,11.17,11.18,11.13,11.17,52763.51915960368,7.202,7.2085,7.1762,7.202,52763.5192
2009-07-28 14:05:00,11.17,11.23,11.16,11.23,52644.144681867016,7.202,7.2407,7.1956,7.2407,52644.1447
2009-07-28 14:10:00,11.22,11.23,11.18,11.2,62671.600811746444,7.2343,7.2407,7.2085,7.2214,62671.6008
2009-07-28 14:15:00,11.2,11.21,11.17,11.17,64820.34141100632,7.2214,7.2278,7.202,7.202,64820.3414
2009-07-28 14:20:00,11.17,11.22,11.17,11.2,68162.8267876328,7.202,7.2343,7.202,7.2214,68162.8268
2009-07-28 14:25:00,11.21,11.23,11.2,11.23,59329.11543511997,7.2278,7.2407,7.2214,7.2407,59329.1154
2009-07-28 14:30:00,11.22,11.29,11.22,11.28,173331.74167363017,7.2343,7.2794,7.2343,7.273,173331.7417
2009-07-28 14:35:00,11.28,11.28,11.23,11.24,118300.10743702996,7.273,7.273,7.2407,7.2472,118300.1074
2009-07-28 14:40:00,11.25,11.28,11.23,11.24,54196.01289244359,7.2536,7.273,7.2407,7.2472,54196.0129
2009-07-28 14:45:00,11.24,11.26,11.24,11.25,46794.79527277068,7.2472,7.2601,7.2472,7.2536,46794.7953
2009-07-28 14:50:00,11.25,11.26,11.2,11.2,40945.44586367434,7.2536,7.2601,7.2214,7.2214,40945.4459
2009-07-28 14:55:00,11.2,11.23,11.17,11.19,95141.45875611794,7.2214,7.2407,7.202,7.2149,95141.4588
2009-07-28 15:00:00,11.2,11.22,11.17,11.2,70430.94186462933,7.2214,7.2343,7.202,7.2214,70430.9419
2009-07-28 15:05:00,11.21,11.22,11.17,11.17,58015.99618001672,7.2278,7.2343,7.202,7.202,58015.9962
2009-07-28 15:10:00,11.17,11.19,11.17,11.19,49062.91034976722,7.202,7.2149,7.202,7.2149,49062.9103
2009-07-28 15:15:00,11.19,11.2,11.17,11.19,45839.7994508774,7.2149,7.2214,7.202,7.2149,45839.7995
2009-07-28 15:20:00,11.18,11.19,11.12,11.12,95499.58218932792,7.2085,7.2149,7.1698,7.1698,95499.5822
2009-07-28 15:25:00,11.12,11.14,11.12,11.13,63865.34558911304,7.1698,7.1827,7.1698,7.1762,63865.3456
2009-07-28 15:30:00,11.13,11.21,11.13,11.2,60761.60916795989,7.1762,7.2278,7.1762,7.2214,60761.6092
2009-07-28 15:35:00,11.21,11.22,11.18,11.18,59209.740957383314,7.2278,7.2343,7.2085,7.2085,59209.741
2009-07-28 15:40:00,11.18,11.2,11.15,11.18,105646.41279694402,7.2085,7.2214,7.1891,7.2085,105646.4128
2009-07-28 15:45:00,11.17,11.19,11.14,11.15,174764.2354064701,7.202,7.2149,7.1827,7.1891,174764.2354
2009-07-28 15:50:00,11.15,11.23,11.14,11.19,212964.06828220127,7.1891,7.2407,7.1827,7.2149,212964.0683
2009-07-28 15:55:00,11.19,11.22,11.13,11.14,227527.75456607377,7.2149,7.2343,7.1762,7.1827,227527.7546
2009-07-29 09:30:00,11.21,11.51,11.21,11.5,478572.28124626953,7.2278,7.4212,7.2278,7.4148,478572.2812
2009-07-29 09:35:00,11.49,11.53,11.36,11.49,434403.72448370536,7.4084,7.4341,7.3245,7.4084,434403.7245
2009-07-29 09:40:00,11.48,11.54,11.29,11.36,554971.9469977319,7.4019,7.4406,7.2794,7.3245,554971.947
2009-07-29 09:45:00,11.36,11.38,11.23,11.23,421272.5319326728,7.3245,7.3374,7.2407,7.2407,421272.5319
2009-07-29 09:50:00,11.23,11.28,11.23,11.28,231586.4868091202,7.2407,7.273,7.2407,7.273,231586.4868
2009-07-29 09:55:00,11.28,11.38,11.25,11.26,318013.608690462,7.273,7.3374,7.2536,7.2601,318013.6087
2009-07-29 10:00:00,11.26,11.28,10.99,11.08,552823.206398472,7.2601,7.273,7.086,7.144,552823.2064
2009-07-29 10:05:00,11.07,11.16,11.06,11.07,190163.5430344992,7.1376,7.1956,7.1311,7.1376,190163.543
2009-07-29 10:10:00,11.07,11.12,11.07,11.09,99200.19099916438,7.1376,7.1698,7.1376,7.1504,99200.191
2009-07-29 10:15:00,11.09,11.1,11.02,11.04,251163.90115793244,7.1504,7.1569,7.1053,7.1182,251163.9012
2009-07-29 10:20:00,11.04,11.06,11.0,11.03,145517.4883609884,7.1182,7.1311,7.0924,7.1118,145517.4884
2009-07-29 10:25:00,11.02,11.12,11.02,11.11,171541.12450758027,7.1053,7.1698,7.1053,7.1633,171541.1245
2009-07-29 10:30:00,11.12,11.12,11.03,11.04,128088.81461143609,7.1698,7.1698,7.1118,7.1182,128088.8146
2009-07-29 10:35:00,11.03,11.07,11.03,11.03,100871.43368747762,7.1118,7.1376,7.1118,7.1118,100871.4337
2009-07-29 10:40:00,11.04,11.05,11.0,11.01,138355.01969678883,7.1182,7.1247,7.0924,7.0989,138355.0197
2009-07-29 10:45:00,11.01,11.04,10.98,11.02,137041.90044168558,7.0989,7.1182,7.0795,7.1053,137041.9004
2009-07-29 10:50:00,11.02,11.04,11.0,11.04,120448.84803628984,7.1053,7.1182,7.0924,7.1182,120448.848
2009-07-29 10:55:00,11.04,11.12,11.01,11.05,75683.41888504238,7.1182,7.1698,7.0989,7.1247,75683.4189
2009-07-29 11:00:00,11.05,11.1,11.03,11.03,50734.15303808045,7.1247,7.1569,7.1118,7.1118,50734.153
2009-07-29 11:05:00,11.04,11.08,11.01,11.02,128327.5635669094,7.1182,7.144,7.0989,7.1053,128327.5636
2009-07-29 11:10:00,11.02,11.05,11.0,11.05,65417.21379968963,7.1053,7.1247,7.0924,7.1247,65417.2138
2009-07-29 11:15:00,11.04,11.06,10.98,11.0,91918.34785722812,7.1182,7.1311,7.0795,7.0924,91918.3479
2009-07-29 11:20:00,11.0,11.02,10.98,11.01,141578.13059567864,7.0924,7.1053,7.0795,7.0989,141578.1306
2009-07-29 11:25:00,11.01,11.06,11.01,11.06,30798.615256058256,7.0989,7.1311,7.0989,7.1311,30798.6153
2009-07-29 11:30:00,11.06,11.07,11.03,11.04,28172.376745851736,7.1311,7.1376,7.1118,7.1182,28172.3767
2009-07-29 11:35:00,11.05,11.06,11.02,11.03,30917.989733794915,7.1247,7.1311,7.1053,7.1118,30917.9897
2009-07-29 11:40:00,11.03,11.06,11.02,11.05,56822.25140265012,7.1118,7.1311,7.1053,7.1247,56822.2514
2009-07-29 11:45:00,11.05,11.12,11.05,11.1,75205.92097409573,7.1247,7.1698,7.1247,7.1569,75205.921
2009-07-29 11:50:00,11.1,11.1,11.04,11.06,29843.61943416497,7.1569,7.1569,7.1182,7.1311,29843.6194
2009-07-29 11:55:00,11.07,11.07,11.05,11.07,18503.044049182285,7.1376,7.1376,7.1247,7.1376,18503.044
2009-07-29 12:00:00,11.07,11.07,11.04,11.05,34021.72615494807,7.1376,7.1376,7.1182,7.1247,34021.7262
2009-07-29 12:05:00,11.05,11.06,11.04,11.05,25546.13823564522,7.1247,7.1311,7.1182,7.1247,25546.1382
2009-07-29 12:10:00,11.04,11.04,11.0,11.0,41661.69273009431,7.1182,7.1182,7.0924,7.0924,41661.6927
2009-07-29 12:15:00,11.0,11.03,10.99,11.03,55151.00871433687,7.0924,7.1118,7.086,7.1118,55151.0087
2009-07-29 12:20:00,11.03,11.04,11.0,11.01,32827.98137758147,7.1118,7.1182,7.0924,7.0989,32827.9814
2009-07-29 12:25:00,11.02,11.02,11.0,11.01,37602.960487047865,7.1053,7.1053,7.0924,7.0989,37602.9605
2009-07-29 12:30:00,11.02,11.02,11.01,11.01,26381.75957980184,7.1053,7.1053,7.0989,7.0989,26381.7596
2009-07-29 12:35:00,11.01,11.02,11.01,11.02,17906.171660498985,7.0989,7.1053,7.0989,7.1053,17906.1717
2009-07-29 12:40:00,11.02,11.02,11.01,11.02,169989.2562970037,7.1053,7.1053,7.0989,7.1053,169989.2563
2009-07-29 12:45:00,11.02,11.02,11.01,11.02,31514.86212247821,7.1053,7.1053,7.0989,7.1053,31514.8621
2009-07-29 12:50:00,11.02,11.02,11.01,11.02,44765.42915124746,7.1053,7.1053,7.0989,7.1053,44765.4292
2009-07-29 12:55:00,11.01,11.02,11.01,11.01,34260.475110421394,7.0989,7.1053,7.0989,7.0989,34260.4751
2009-07-29 13:00:00,11.01,11.02,10.99,10.99,71744.0611197326,7.0989,7.1053,7.086,7.086,71744.0611
2009-07-29 13:05:00,10.99,10.99,10.98,10.98,23636.146591858665,7.086,7.086,7.0795,7.0795,23636.1466
2009-07-29 13:10:00,10.98,10.99,10.98,10.98,55509.13214754685,7.0795,7.086,7.0795,7.0795,55509.1321
2009-07-29 13:15:00,10.98,11.0,10.98,11.0,24829.89136922526,7.0795,7.0924,7.0795,7.0924,24829.8914
2009-07-29 13:20:00,11.0,11.0,10.99,10.99,36528.59018741793,7.0924,7.0924,7.086,7.086,36528.5902
2009-07-29 13:25:00,10.99,11.0,10.98,10.99,48346.663483347256,7.086,7.0924,7.0795,7.086,48346.6635
2009-07-29 13:30:00,10.98,10.99,10.98,10.99,72102.18455294258,7.0795,7.086,7.0795,7.086,72102.1846
2009-07-29 13:35:00,10.98,10.99,10.95,10.96,188134.176912976,7.0795,7.086,7.0602,7.0666,188134.1769
2009-07-29 13:40:00,10.96,10.97,10.94,10.95,42139.19064104094,7.0666,7.0731,7.0537,7.0602,42139.1906
2009-07-29 13:45:00,10.94,10.97,10.94,10.94,39990.45004178106,7.0537,7.0731,7.0537,7.0537,39990.45
2009-07-29 13:50:00,10.95,10.95,10.93,10.95,65655.96275516294,7.0602,7.0602,7.0473,7.0602,65655.9628
2009-07-29 13:55:00,10.95,10.97,10.94,10.95,22800.52524770204,7.0602,7.0731,7.0537,7.0602,22800.5252
2009-07-29 14:00:00,10.95,10.97,10.94,10.95,42736.063029724246,7.0602,7.0731,7.0537,7.0602,42736.063
2009-07-29 14:05:00,10.95,10.96,10.91,10.92,53718.51498149696,7.0602,7.0666,7.0344,7.0408,53718.515
2009-07-29 14:10:00,10.92,10.92,10.89,10.9,88456.48800286498,7.0408,7.0408,7.0215,7.0279,88456.488
2009-07-29 14:15:00,10.91,10.92,10.89,10.91,70430.94186462933,7.0344,7.0408,7.0215,7.0344,70430.9419
2009-07-29 14:20:00,10.91,10.92,10.9,10.91,26023.63614659186,7.0344,7.0408,7.0279,7.0344,26023.6361
2009-07-29 14:25:00,10.91,10.97,10.9,10.97,53360.39154828698,7.0344,7.0731,7.0279,7.0731,53360.3915
2009-07-29 14:30:00,10.97,10.97,10.92,10.92,45004.17810672079,7.0731,7.0731,7.0408,7.0408,45004.1781
2009-07-29 14:35:00,10.92,10.96,10.92,10.95,54076.63841470693,7.0408,7.0666,7.0408,7.0602,54076.6384
2009-07-29 14:40:00,10.95,10.95,10.92,10.92,41900.441685567625,7.0602,7.0602,7.0408,7.0408,41900.4417
2009-07-29 14:45:00,10.91,10.92,10.91,10.91,17428.673749552345,7.0344,7.0408,7.0344,7.0344,17428.6737
2009-07-29 14:50:00,10.92,10.94,10.91,10.94,35334.84541005133,7.0408,7.0537,7.0344,7.0537,35334.8454
2009-07-29 14:55:00,10.93,10.95,10.92,10.94,26620.50853527516,7.0473,7.0602,7.0408,7.0537,26620.5085
2009-07-29 15:00:00,10.94,10.96,10.93,10.96,38796.705264414464,7.0537,7.0666,7.0473,7.0666,38796.7053
2009-07-29 15:05:00,10.96,10.97,10.92,10.92,40109.82451951773,7.0666,7.0731,7.0408,7.0408,40109.8245
2009-07-29 15:10:00,10.92,10.96,10.92,10.94,25904.2616688552,7.0408,7.0666,7.0408,7.0537,25904.2617
2009-07-29 15:15:00,10.93,10.94,10.92,10.92,26143.01062432852,7.0473,7.0537,7.0408,7.0408,26143.0106
2009-07-29 15:20:00,10.92,10.97,10.92,10.94,64939.71588874298,7.0408,7.0731,7.0408,7.0537,64939.7159
2009-07-29 15:25:00,10.94,10.95,10.92,10.93,34857.34749910469,7.0537,7.0602,7.0408,7.0473,34857.3475
2009-07-29 15:30:00,10.93,10.93,10.91,10.92,32827.98137758147,7.0473,7.0473,7.0344,7.0408,32827.9814
2009-07-29 15:35:00,10.92,10.96,10.92,10.94,69475.94604273606,7.0408,7.0666,7.0408,7.0537,69475.946
2009-07-29 15:40:00,10.95,10.97,10.93,10.97,131670.04894353586,7.0602,7.0731,7.0473,7.0731,131670.0489
2009-07-29 15:45:00,10.97,10.97,10.96,10.96,123313.83550196968,7.0731,7.0731,7.0666,7.0666,123313.8355
2009-07-29 15:50:00,10.96,10.96,10.9,10.92,225020.8905336039,7.0666,7.0666,7.0279,7.0408,225020.8905
2009-07-29 15:55:00,10.92,10.94,10.89,10.92,224304.643667184,7.0408,7.0537,7.0215,7.0408,224304.6437
2009-07-30 09:30:00,11.26,11.27,10.97,10.98,405276.3519159604,7.2601,7.2665,7.0731,7.0795,405276.3519
2009-07-30 09:35:00,10.98,11.1,10.98,11.09,319565.4769010385,7.0795,7.1569,7.0795,7.1504,319565.4769
2009-07-30 09:40:00,11.09,11.1,10.96,11.0,327802.3158648681,7.1504,7.1569,7.0666,7.0924,327802.3159
2009-07-30 09:45:00,10.98,11.08,10.97,11.07,195654.7690103856,7.0795,7.144,7.0731,7.1376,195654.769
2009-07-30 09:50:00,11.07,11.07,11.02,11.05,153038.080458398,7.1376,7.1376,7.1053,7.1247,153038.0805
2009-07-30 09:55:00,11.05,11.09,11.02,11.08,217977.79634714092,7.1247,7.1504,7.1053,7.144,217977.7963
2009-07-30 10:00:00,11.08,11.11,11.06,11.1,204488.4803628984,7.144,7.1633,7.1311,7.1569,204488.4804
2009-07-30 10:05:00,11.09,11.18,11.09,11.17,259878.2380327086,7.1504,7.2085,7.1504,7.202,259878.238
2009-07-30 10:10:00,11.17,11.17,11.12,11.12,113405.7538498269,7.202,7.202,7.1698,7.1698,113405.7538
2009-07-30 10:15:00,11.13,11.18,11.12,11.14,103139.54876447417,7.1762,7.2085,7.1698,7.1827,103139.5488
2009-07-30 10:20:00,11.15,11.15,11.06,11.08,87262.74322549839,7.1891,7.1891,7.1311,7.144,87262.7432
2009-07-30 10:25:00,11.08,11.13,11.06,11.08,60880.98364569655,7.144,7.1762,7.1311,7.144,60880.9836
2009-07-30 10:30:00,11.08,11.1,11.07,11.08,41781.067207830965,7.144,7.1569,7.1376,7.144,41781.0672
2009-07-30 10:35:00,11.08,11.09,11.07,11.08,42616.68855198759,7.144,7.1504,7.1376,7.144,42616.6886
2009-07-30 10:40:00,11.09,11.09,11.07,11.07,55151.00871433687,7.1504,7.1504,7.1376,7.1376,55151.0087
2009-07-30 10:45:00,11.07,11.08,11.05,11.05,72579.68246388921,7.1376,7.144,7.1247,7.1247,72579.6825
2009-07-30 10:50:00,11.05,11.08,11.03,11.08,78667.78082845887,7.1247,7.144,7.1118,7.144,78667.7808
2009-07-30 10:55:00,11.07,11.07,11.04,11.04,44884.803628984126,7.1376,7.1376,7.1182,7.1182,44884.8036
2009-07-30 11:00:00,11.04,11.06,11.04,11.04,56464.12796944013,7.1182,7.1311,7.1182,7.1182,56464.128
2009-07-30 11:05:00,11.04,11.05,11.02,11.02,73654.05276351915,7.1182,7.1247,7.1053,7.1053,73654.0528
2009-07-30 11:10:00,11.02,11.04,11.02,11.02,81294.0193386654,7.1053,7.1182,7.1053,7.1053,81294.0193
2009-07-30 11:15:00,11.02,11.04,11.02,11.02,27456.129879431777,7.1053,7.1182,7.1053,7.1053,27456.1299
2009-07-30 11:20:00,11.02,11.03,11.02,11.03,30440.491822848275,7.1053,7.1118,7.1053,7.1118,30440.4918
2009-07-30 11:25:00,11.03,11.03,11.0,11.0,78190.28291751223,7.1118,7.1118,7.0924,7.0924,78190.2829
2009-07-30 11:30:00,11.0,11.02,10.99,10.99,18144.920615972303,7.0924,7.1053,7.086,7.086,18144.9206
2009-07-30 11:35:00,10.99,11.0,10.98,10.99,45601.05049540408,7.086,7.0924,7.0795,7.086,45601.0505
2009-07-30 11:40:00,10.98,10.99,10.93,10.94,108392.02578488718,7.0795,7.086,7.0473,7.0537,108392.0258
2009-07-30 11:45:00,10.93,10.97,10.93,10.97,47511.04213919064,7.0473,7.0731,7.0473,7.0731,47511.0421
2009-07-30 11:50:00,10.97,11.01,10.97,11.0,33782.97719947475,7.0731,7.0989,7.0731,7.0924,33782.9772
2009-07-30 11:55:00,10.99,11.01,10.99,11.0,14921.809717082488,7.086,7.0989,7.086,7.0924,14921.8097
2009-07-30 12:00:00,11.0,11.02,10.99,11.0,31156.73868926824,7.0924,7.1053,7.086,7.0924,31156.7387
2009-07-30 12:05:00,11.01,11.05,11.0,11.05,113286.37937209025,7.0989,7.1247,7.0924,7.1247,113286.3794
2009-07-30 12:10:00,11.04,11.05,11.01,11.02,36289.84123194461,7.1182,7.1247,7.0989,7.1053,36289.8412
2009-07-30 12:15:00,11.02,11.05,11.02,11.03,45839.7994508774,7.1053,7.1247,7.1053,7.1118,45839.7995
2009-07-30 12:20:00,11.03,11.04,11.02,11.03,18503.044049182285,7.1118,7.1182,7.1053,7.1118,18503.044
2009-07-30 12:25:00,11.03,11.04,11.0,11.01,29366.12152321833,7.1118,7.1182,7.0924,7.0989,29366.1215
2009-07-30 12:30:00,11.02,11.02,10.97,10.99,38080.45839799451,7.1053,7.1053,7.0731,7.086,38080.4584
2009-07-30 12:35:00,10.98,11.04,10.98,11.03,53002.26811507699,7.0795,7.1182,7.0795,7.1118,53002.2681
2009-07-30 12:40:00,11.03,11.04,11.02,11.02,17667.422705025667,7.1118,7.1182,7.1053,7.1053,17667.4227
2009-07-30 12:45:00,11.03,11.04,11.0,11.0,48943.53587203056,7.1118,7.1182,7.0924,7.0924,48943.5359
2009-07-30 12:50:00,11.01,11.01,10.99,10.99,16951.175838605704,7.0989,7.0989,7.086,7.086,16951.1758
2009-07-30 12:55:00,10.99,11.0,10.98,10.98,31872.985555688192,7.086,7.0924,7.0795,7.0795,31872.9856
2009-07-30 13:00:00,10.98,11.0,10.97,10.99,38199.83287573117,7.0795,7.0924,7.0731,7.086,38199.8329
2009-07-30 13:05:00,10.99,11.0,10.98,10.99,16234.928972185746,7.086,7.0924,7.0795,7.086,16234.929
2009-07-30 13:10:00,10.99,10.99,10.95,10.96,68282.20126536947,7.086,7.086,7.0602,7.0666,68282.2013
2009-07-30 13:15:00,10.95,11.0,10.95,10.99,70430.94186462933,7.0602,7.0924,7.0602,7.086,70430.9419
2009-07-30 13:20:00,11.0,11.01,10.98,10.99,38557.956308941146,7.0924,7.0989,7.0795,7.086,38557.9563
2009-07-30 13:25:00,10.99,11.0,10.94,10.96,72818.43141936253,7.086,7.0924,7.0537,7.0666,72818.4314
2009-07-30 13:30:00,10.95,11.0,10.95,11.0,19577.414348812224,7.0602,7.0924,7.0602,7.0924,19577.4143
2009-07-30 13:35:00,10.99,11.02,10.99,11.01,76638.41470693565,7.086,7.1053,7.086,7.0989,76638.4147
2009-07-30 13:40:00,11.01,11.02,11.0,11.0,34141.100632684735,7.0989,7.1053,7.0924,7.0924,34141.1006
2009-07-30 13:45:00,11.0,11.0,10.98,11.0,30321.117345111616,7.0924,7.0924,7.0795,7.0924,30321.1173
2009-07-30 13:50:00,11.0,11.02,11.0,11.01,172734.86928494688,7.0924,7.1053,7.0924,7.0989,172734.8693
2009-07-30 13:55:00,11.01,11.01,10.98,11.0,32231.108988898173,7.0989,7.0989,7.0795,7.0924,32231.109
2009-07-30 14:00:00,11.0,11.0,10.98,10.99,38557.956308941146,7.0924,7.0924,7.0795,7.086,38557.9563
2009-07-30 14:05:00,11.0,11.01,10.98,10.99,30559.86630058493,7.0924,7.0989,7.0795,7.086,30559.8663
2009-07-30 14:10:00,10.98,11.0,10.98,10.98,26501.134057538497,7.0795,7.0924,7.0795,7.0795,26501.1341
2009-07-30 14:15:00,10.99,10.99,10.97,10.98,23397.39763638534,7.086,7.086,7.0731,7.0795,23397.3976
2009-07-30 14:20:00,10.99,11.01,10.98,11.0,39035.45421988779,7.086,7.0989,7.0795,7.0924,39035.4542
2009-07-30 14:25:00,11.01,11.02,11.0,11.01,22323.0273367554,7.0989,7.1053,7.0924,7.0989,22323.0273
2009-07-30 14:30:00,11.02,11.02,10.97,10.99,43810.433329354186,7.1053,7.1053,7.0731,7.086,43810.4333
2009-07-30 14:35:00,10.99,10.99,10.98,10.99,13728.064939715889,7.086,7.086,7.0795,7.086,13728.0649
2009-07-30 14:40:00,10.99,11.01,10.98,11.0,23397.39763638534,7.086,7.0989,7.0795,7.0924,23397.3976
2009-07-30 14:45:00,11.0,11.0,10.99,11.0,19099.916437865584,7.0924,7.0924,7.086,7.0924,19099.9164
2009-07-30 14:50:00,10.99,11.0,10.98,10.99,19338.665393338903,7.086,7.0924,7.0795,7.086,19338.6654
2009-07-30 14:55:00,10.99,11.0,10.99,11.0,6088.098364569655,7.086,7.0924,7.086,7.0924,6088.0984
2009-07-30 15:00:00,11.0,11.02,10.99,11.0,47033.544228244,7.0924,7.1053,7.086,7.0924,47033.5442
2009-07-30 15:05:00,11.01,11.02,11.0,11.02,20771.159126178823,7.0989,7.1053,7.0924,7.1053,20771.1591
2009-07-30 15:10:00,11.02,11.02,10.99,11.0,37364.21153157455,7.1053,7.1053,7.086,7.0924,37364.2115
2009-07-30 15:15:00,11.0,11.02,11.0,11.01,49659.78273845052,7.0924,7.1053,7.0924,7.0989,49659.7827
2009-07-30 15:20:00,11.01,11.03,11.0,11.02,54792.885281126895,7.0989,7.1118,7.0924,7.1053,54792.8853
2009-07-30 15:25:00,11.02,11.02,11.01,11.02,21129.2825593888,7.1053,7.1053,7.0989,7.1053,21129.2826
2009-07-30 15:30:00,11.02,11.02,10.99,11.0,35334.84541005133,7.1053,7.1053,7.086,7.0924,35334.8454
2009-07-30 15:35:00,10.99,11.0,10.94,10.98,108272.65130715052,7.086,7.0924,7.0537,7.0795,108272.6513
2009-07-30 15:40:00,10.99,10.99,10.93,10.95,120926.34594723648,7.086,7.086,7.0473,7.0602,120926.3459
2009-07-30 15:45:00,10.95,10.97,10.94,10.96,112331.38355019696,7.0602,7.0731,7.0537,7.0666,112331.3836
2009-07-30 15:50:00,10.97,10.97,10.93,10.93,129401.93386653932,7.0731,7.0731,7.0473,7.0473,129401.9339
2009-07-30 15:55:00,10.93,11.0,10.93,10.97,204846.6037961084,7.0473,7.0924,7.0473,7.0731,204846.6038
2009-07-31 09:30:00,10.97,10.97,10.78,10.8,312880.5061477856,7.0731,7.0731,6.9506,6.9635,312880.5061
2009-07-31 09:35:00,10.81,10.92,10.8,10.88,241972.0663722096,6.9699,7.0408,6.9635,7.015,241972.0664
2009-07-31 09:40:00,10.87,10.92,10.86,10.9,148859.9737376149,7.0086,7.0408,7.0021,7.0279,148859.9737
2009-07-31 09:45:00,10.9,10.96,10.87,10.94,194461.02423301892,7.0279,7.0666,7.0086,7.0537,194461.0242
2009-07-31 09:50:00,10.95,10.96,10.91,10.96,129282.55938880268,7.0602,7.0666,7.0344,7.0666,129282.5594
2009-07-31 09:55:00,10.96,10.99,10.92,10.92,255938.88026739884,7.0666,7.086,7.0408,7.0408,255938.8803
2009-07-31 10:00:00,10.92,10.94,10.86,10.89,204727.2293183717,7.0408,7.0537,7.0021,7.0215,204727.2293
2009-07-31 10:05:00,10.89,10.89,10.85,10.87,177867.97182762326,7.0215,7.0215,6.9957,7.0086,177867.9718
2009-07-31 10:10:00,10.88,10.92,10.88,10.92,210934.70216067805,7.015,7.0408,7.015,7.0408,210934.7022
2009-07-31 10:15:00,10.92,10.93,10.9,10.92,89769.60725796825,7.0408,7.0473,7.0279,7.0408,89769.6073
2009-07-31 10:20:00,10.92,11.0,10.91,11.0,84397.75575981855,7.0408,7.0924,7.0344,7.0924,84397.7558
2009-07-31 10:25:00,11.0,11.05,10.96,10.96,189686.04512355253,7.0924,7.1247,7.0666,7.0666,189686.0451
2009-07-31 10:30:00,10.96,11.02,10.96,11.01,80935.89590545541,7.0666,7.1053,7.0666,7.0989,80935.8959
2009-07-31 10:35:00,11.01,11.03,10.98,11.02,66610.95857705623,7.0989,7.1118,7.0795,7.1053,66610.9586
2009-07-31 10:40:00,11.02,11.03,11.02,11.03,41184.19481914766,7.1053,7.1118,7.1053,7.1118,41184.1948
2009-07-31 10:45:00,11.03,11.04,10.95,10.96,64462.21797779635,7.1118,7.1182,7.0602,7.0666,64462.218
2009-07-31 10:50:00,10.95,10.97,10.9,10.92,100752.05920974095,7.0602,7.0731,7.0279,7.0408,100752.0592
2009-07-31 10:55:00,10.92,10.97,10.92,10.96,53957.263936970274,7.0408,7.0731,7.0408,7.0666,53957.2639
2009-07-31 11:00:00,10.96,10.99,10.96,10.98,34618.59854363137,7.0666,7.086,7.0666,7.0795,34618.5985
2009-07-31 11:05:00,10.98,11.0,10.97,10.98,38796.705264414464,7.0795,7.0924,7.0731,7.0795,38796.7053
2009-07-31 11:10:00,10.99,10.99,10.97,10.97,48227.2890056106,7.086,7.086,7.0731,7.0731,48227.289
2009-07-31 11:15:00,10.97,10.98,10.96,10.97,52524.77020413036,7.0731,7.0795,7.0666,7.0731,52524.7702
2009-07-31 11:20:00,10.96,11.0,10.96,10.99,40229.19899725439,7.0666,7.0924,7.0666,7.086,40229.199
2009-07-31 11:25:00,10.99,11.0,10.98,10.98,35454.21988778799,7.086,7.0924,7.0795,7.0795,35454.2199
2009-07-31 11:30:00,10.97,10.97,10.95,10.97,63149.09872269309,7.0731,7.0731,7.0602,7.0731,63149.0987
2009-07-31 11:35:00,10.97,10.99,10.97,10.97,41064.820341411,7.0731,7.086,7.0731,7.0731,41064.8203
2009-07-31 11:40:00,10.97,11.0,10.94,10.99,46556.04631729736,7.0731,7.0924,7.0537,7.086,46556.0463
2009-07-31 11:45:00,10.99,10.99,10.97,10.97,51331.02542676376,7.086,7.086,7.0731,7.0731,51331.0254
2009-07-31 11:50:00,10.97,10.97,10.97,10.97,29604.870478691657,7.0731,7.0731,7.0731,7.0731,29604.8705
2009-07-31 11:55:00,10.97,10.98,10.97,10.97,7401.217619672914,7.0731,7.0795,7.0731,7.0731,7401.2176
2009-07-31 12:00:00,10.97,10.98,10.97,10.97,25665.51271338188,7.0731,7.0795,7.0731,7.0731,25665.5127
2009-07-31 12:05:00,10.97,10.98,10.97,10.97,24352.39345827862,7.0731,7.0795,7.0731,7.0731,24352.3935
2009-07-31 12:10:00,10.97,10.97,10.96,10.97,24829.89136922526,7.0731,7.0731,7.0666,7.0731,24829.8914
2009-07-31 12:15:00,10.97,10.97,10.97,10.97,23755.52106959532,7.0731,7.0731,7.0731,7.0731,23755.5211
2009-07-31 12:20:00,10.97,10.97,10.97,10.97,7401.217619672914,7.0731,7.0731,7.0731,7.0731,7401.2176
2009-07-31 12:25:00,10.97,10.97,10.97,10.97,11221.200907246031,7.0731,7.0731,7.0731,7.0731,11221.2009
2009-07-31 12:30:00,10.97,10.97,10.95,10.95,27575.50435716844,7.0731,7.0731,7.0602,7.0602,27575.5044
2009-07-31 12:35:00,10.95,10.97,10.95,10.97,150292.4674704548,7.0602,7.0731,7.0602,7.0731,150292.4675
2009-07-31 12:40:00,10.97,10.98,10.97,10.97,50495.404082607136,7.0731,7.0795,7.0731,7.0731,50495.4041
2009-07-31 12:45:00,10.97,10.98,10.96,10.97,35931.71779873463,7.0731,7.0795,7.0666,7.0731,35931.7178
2009-07-31 12:50:00,10.97,10.98,10.97,10.97,26859.25749074848,7.0731,7.0795,7.0731,7.0731,26859.2575
2009-07-31 12:55:00,10.97,10.98,10.97,10.97,18622.418526918944,7.0731,7.0795,7.0731,7.0731,18622.4185
2009-07-31 13:00:00,10.97,10.98,10.96,10.96,56941.625880386775,7.0731,7.0795,7.0666,7.0666,56941.6259
2009-07-31 13:05:00,10.96,10.97,10.95,10.95,11459.94986271935,7.0666,7.0731,7.0602,7.0602,11459.9499
2009-07-31 13:10:00,10.96,10.97,10.95,10.97,16831.801360869045,7.0666,7.0731,7.0602,7.0731,16831.8014
2009-07-31 13:15:00,10.96,10.97,10.95,10.96,10982.451951772711,7.0666,7.0731,7.0602,7.0666,10982.452
2009-07-31 13:20:00,10.95,10.96,10.94,10.94,21248.657037125464,7.0602,7.0666,7.0537,7.0537,21248.657
2009-07-31 13:25:00,10.94,10.97,10.93,10.97,51689.148859973735,7.0537,7.0731,7.0473,7.0731,51689.1489
2009-07-31 13:30:00,10.97,10.98,10.97,10.97,51211.6509490271,7.0731,7.0795,7.0731,7.0731,51211.6509
2009-07-31 13:35:00,10.97,10.97,10.97,10.97,13847.439417452548,7.0731,7.0731,7.0731,7.0731,13847.4394
2009-07-31 13:40:00,10.97,10.98,10.97,10.97,17548.048227289004,7.0731,7.0795,7.0731,7.0731,17548.0482
2009-07-31 13:45:00,10.97,11.0,10.97,11.0,63507.222155903066,7.0731,7.0924,7.0731,7.0924,63507.2222
2009-07-31 13:50:00,11.0,11.0,10.98,10.99,13847.439417452548,7.0924,7.0924,7.0795,7.086,13847.4394
2009-07-31 13:55:00,10.98,10.99,10.98,10.98,5491.225975886356,7.0795,7.086,7.0795,7.0795,5491.226
2009-07-31 14:00:00,10.99,10.99,10.98,10.98,4297.481198519757,7.086,7.086,7.0795,7.0795,4297.4812
2009-07-31 14:05:00,10.98,10.99,10.97,10.98,21368.031514862123,7.0795,7.086,7.0731,7.0795,21368.0315
2009-07-31 14:10:00,10.98,11.02,10.97,11.02,79742.15112808881,7.0795,7.1053,7.0731,7.1053,79742.1511
2009-07-31 14:15:00,11.02,11.04,11.02,11.02,83920.25784887192,7.1053,7.1182,7.1053,7.1053,83920.2578
2009-07-31 14:20:00,11.02,11.03,11.02,11.02,26143.01062432852,7.1053,7.1118,7.1053,7.1053,26143.0106
2009-07-31 14:25:00,11.02,11.04,11.02,11.04,77712.7850065656,7.1053,7.1182,7.1053,7.1182,77712.785
2009-07-31 14:30:00,11.04,11.05,11.02,11.02,50734.15303808045,7.1182,7.1247,7.1053,7.1053,50734.153
2009-07-31 14:35:00,11.02,11.03,10.99,11.02,61477.856034379845,7.1053,7.1118,7.086,7.1053,61477.856
2009-07-31 14:40:00,11.01,11.02,11.0,11.02,41184.19481914766,7.0989,7.1053,7.0924,7.1053,41184.1948
2009-07-31 14:45:00,11.01,11.04,11.01,11.04,28172.376745851736,7.0989,7.1182,7.0989,7.1182,28172.3767
2009-07-31 14:50:00,11.04,11.04,11.02,11.02,16831.801360869045,7.1182,7.1182,7.1053,7.1053,16831.8014
2009-07-31 14:55:00,11.03,11.03,11.01,11.02,22681.15076996538,7.1118,7.1118,7.0989,7.1053,22681.1508
2009-07-31 15:00:00,11.02,11.03,11.02,11.03,43094.18646293422,7.1053,7.1118,7.1053,7.1118,43094.1865
2009-07-31 15:05:00,11.03,11.04,11.02,11.02,53479.76602602364,7.1118,7.1182,7.1053,7.1053,53479.766
2009-07-31 15:10:00,11.03,11.03,11.02,11.02,38916.07974215113,7.1118,7.1118,7.1053,7.1053,38916.0797
2009-07-31 15:15:00,11.02,11.03,11.02,11.03,32827.98137758147,7.1053,7.1118,7.1053,7.1118,32827.9814
2009-07-31 15:20:00,11.03,11.03,11.02,11.03,30917.989733794915,7.1118,7.1118,7.1053,7.1118,30917.9897
2009-07-31 15:25:00,11.02,11.03,11.02,11.03,38677.330786677805,7.1053,7.1118,7.1053,7.1118,38677.3308
2009-07-31 15:30:00,11.03,11.03,11.01,11.03,39512.95213083443,7.1118,7.1118,7.0989,7.1118,39512.9521
2009-07-31 15:35:00,11.03,11.04,11.01,11.02,183120.4488480363,7.1118,7.1182,7.0989,7.1053,183120.4488
2009-07-31 15:40:00,11.03,11.03,11.02,11.02,76638.41470693565,7.1118,7.1118,7.1053,7.1053,76638.4147
2009-07-31 15:45:00,11.02,11.03,10.98,10.99,173570.4906291035,7.1053,7.1118,7.0795,7.086,173570.4906
2009-07-31 15:50:00,10.99,11.04,10.97,11.02,301898.0541960129,7.086,7.1182,7.0731,7.1053,301898.0542
2009-07-31 15:55:00,11.02,11.03,10.98,10.98,179300.46556046317,7.1053,7.1118,7.0795,7.0795,179300.4656
2009-08-03 09:30:00,11.13,11.18,11.06,11.07,180374.8358600931,7.1762,7.2085,7.1311,7.1376,180374.8359
2009-08-03 09:35:00,11.08,11.11,11.02,11.05,195416.02005491225,7.144,7.1633,7.1053,7.1247,195416.0201
2009-08-03 09:40:00,11.05,11.1,10.92,10.95,233973.9763638534,7.1247,7.1569,7.0408,7.0602,233973.9764
2009-08-03 09:45:00,10.95,11.0,10.89,10.91,214396.5620150412,7.0602,7.0924,7.0215,7.0344,214396.562
2009-08-03 09:50:00,10.91,10.97,10.86,10.95,237435.8362182165,7.0344,7.0731,7.0021,7.0602,237435.8362
2009-08-03 09:55:00,10.95,10.97,10.91,10.94,141578.13059567864,7.0602,7.0731,7.0344,7.0537,141578.1306
2009-08-03 10:00:00,10.95,10.97,10.94,10.97,143965.62015041185,7.0602,7.0731,7.0537,7.0731,143965.6202
2009-08-03 10:05:00,10.97,10.97,10.92,10.93,88933.98591381163,7.0731,7.0731,7.0408,7.0473,88933.9859
2009-08-03 10:10:00,10.93,10.99,10.93,10.99,199952.2502089053,7.0473,7.086,7.0473,7.086,199952.2502
2009-08-03 10:15:00,10.98,11.0,10.96,10.99,86307.74740360511,7.0795,7.0924,7.0666,7.086,86307.7474
2009-08-03 10:20:00,10.99,10.99,10.97,10.99,59329.11543511997,7.086,7.086,7.0731,7.086,59329.1154
2009-08-03 10:25:00,10.99,10.99,10.96,10.98,81413.39381640205,7.086,7.086,7.0666,7.0795,81413.3938
2009-08-03 10:30:00,10.97,10.99,10.93,10.93,127611.31670048943,7.0731,7.086,7.0473,7.0473,127611.3167
2009-08-03 10:35:00,10.94,10.98,10.9,10.97,137758.14730810552,7.0537,7.0795,7.0279,7.0731,137758.1473
2009-08-03 10:40:00,10.98,10.98,10.95,10.95,100752.05920974095,7.0795,7.0795,7.0602,7.0602,100752.0592
2009-08-03 10:45:00,10.96,10.96,10.9,10.9,97528.94831085112,7.0666,7.0666,7.0279,7.0279,97528.9483
2009-08-03 10:50:00,10.9,10.91,10.89,10.9,105885.16175241732,7.0279,7.0344,7.0215,7.0279,105885.1618
2009-08-03 10:55:00,10.9,10.94,10.9,10.91,138593.76865226214,7.0279,7.0537,7.0279,7.0344,138593.7687
2009-08-03 11:00:00,10.92,10.95,10.88,10.9,284708.12940193387,7.0408,7.0602,7.015,7.0279,284708.1294
2009-08-03 11:05:00,10.89,10.92,10.89,10.91,56344.75349170347,7.0215,7.0408,7.0215,7.0344,56344.7535
2009-08-03 11:10:00,10.92,10.92,10.9,10.92,81294.0193386654,7.0408,7.0408,7.0279,7.0408,81294.0193
2009-08-03 11:15:00,10.91,10.92,10.91,10.92,35931.71779873463,7.0344,7.0408,7.0344,7.0408,35931.7178
2009-08-03 11:20:00,10.92,10.92,10.9,10.92,43810.433329354186,7.0408,7.0408,7.0279,7.0408,43810.4333
2009-08-03 11:25:00,10.92,10.92,10.9,10.91,42497.31407425093,7.0408,7.0408,7.0279,7.0344,42497.3141
2009-08-03 11:30:00,10.91,10.92,10.9,10.9,47630.4166169273,7.0344,7.0408,7.0279,7.0279,47630.4166
2009-08-03 11:35:00,10.9,10.91,10.9,10.91,33066.730333054795,7.0279,7.0344,7.0279,7.0344,33066.7303
2009-08-03 11:40:00,10.9,10.92,10.89,10.9,46675.42079503402,7.0279,7.0408,7.0215,7.0279,46675.4208
2009-08-03 11:45:00,10.9,10.91,10.89,10.89,37961.08392025785,7.0279,7.0344,7.0215,7.0215,37961.0839
2009-08-03 11:50:00,10.9,10.91,10.89,10.91,36528.59018741793,7.0279,7.0344,7.0215,7.0344,36528.5902
2009-08-03 11:55:00,10.91,10.92,10.9,10.91,18861.167482392266,7.0344,7.0408,7.0279,7.0344,18861.1675
2009-08-03 12:00:00,10.91,10.91,10.89,10.9,46317.29736182404,7.0344,7.0344,7.0215,7.0279,46317.2974
2009-08-03 12:05:00,10.9,10.91,10.89,10.91,26739.88301301182,7.0279,7.0344,7.0215,7.0344,26739.883
2009-08-03 12:10:00,10.91,10.91,10.9,10.91,36409.21570968127,7.0344,7.0344,7.0279,7.0344,36409.2157
2009-08-03 12:15:00,10.91,10.91,10.9,10.9,43691.05885161753,7.0344,7.0344,7.0279,7.0279,43691.0589
2009-08-03 12:20:00,10.91,11.05,10.9,10.92,500895.30858302495,7.0344,7.1247,7.0279,7.0408,500895.3086
2009-08-03 12:25:00,10.92,10.96,10.89,10.89,206875.9699176316,7.0408,7.0666,7.0215,7.0215,206875.9699
2009-08-03 12:30:00,10.9,10.92,10.89,10.91,71982.81007520593,7.0279,7.0408,7.0215,7.0344,71982.8101
2009-08-03 12:35:00,10.9,10.92,10.9,10.92,33066.730333054795,7.0279,7.0408,7.0279,7.0408,33066.7303
2009-08-03 12:40:00,10.92,10.94,10.92,10.92,26620.50853527516,7.0408,7.0537,7.0408,7.0408,26620.5085
2009-08-03 12:45:00,10.92,10.96,10.92,10.95,80816.52142771875,7.0408,7.0666,7.0408,7.0602,80816.5214
2009-08-03 12:50:00,10.95,10.99,10.93,10.99,175122.35883968006,7.0602,7.086,7.0473,7.086,175122.3588
2009-08-03 12:55:00,10.98,10.99,10.96,10.97,95977.08010027456,7.0795,7.086,7.0666,7.0731,95977.0801
2009-08-03 13:00:00,10.98,11.0,10.97,10.97,87501.4921809717,7.0795,7.0924,7.0731,7.0731,87501.4922
2009-08-03 13:05:00,10.96,10.98,10.96,10.97,21845.529425808763,7.0666,7.0795,7.0666,7.0731,21845.5294
2009-08-03 13:10:00,10.98,10.99,10.97,10.98,71505.31216425927,7.0795,7.086,7.0731,7.0795,71505.3122
2009-08-03 13:15:00,10.99,11.01,10.97,10.98,225617.7629222872,7.086,7.0989,7.0731,7.0795,225617.7629
2009-08-03 13:20:00,10.99,11.02,10.98,11.02,91440.84994628148,7.086,7.1053,7.0795,7.1053,91440.8499
2009-08-03 13:25:00,11.02,11.03,11.02,11.02,72340.9335084159,7.1053,7.1118,7.1053,7.1053,72340.9335
2009-08-03 13:30:00,11.02,11.12,11.02,11.12,311686.761370419,7.1053,7.1698,7.1053,7.1698,311686.7614
2009-08-03 13:35:00,11.12,11.13,11.04,11.05,160319.92360033424,7.1698,7.1762,7.1182,7.1247,160319.9236
2009-08-03 13:40:00,11.04,11.16,11.04,11.15,281246.2695475708,7.1182,7.1956,7.1182,7.1891,281246.2695
2009-08-03 13:45:00,11.16,11.17,11.1,11.13,104572.04249731408,7.1956,7.202,7.1569,7.1762,104572.0425
2009-08-03 13:50:00,11.12,11.15,11.12,11.14,66969.08201026621,7.1698,7.1891,7.1698,7.1827,66969.082
2009-08-03 13:55:00,11.14,11.14,11.12,11.13,73773.42724125582,7.1827,7.1827,7.1698,7.1762,73773.4272
2009-08-03 14:00:00,11.14,11.14,11.12,11.14,101110.18264295094,7.1827,7.1827,7.1698,7.1827,101110.1826
2009-08-03 14:05:00,11.15,11.16,11.12,11.13,141220.00716246865,7.1891,7.1956,7.1698,7.1762,141220.0072
2009-08-03 14:10:00,11.13,11.13,11.1,11.11,75444.66992956906,7.1762,7.1762,7.1569,7.1633,75444.6699
2009-08-03 14:15:00,11.1,11.12,11.1,11.12,21487.405992598786,7.1569,7.1698,7.1569,7.1698,21487.406
2009-08-03 14:20:00,11.12,11.12,11.11,11.12,46197.92288408738,7.1698,7.1698,7.1633,7.1698,46197.9229
2009-08-03 14:25:00,11.12,11.12,11.07,11.1,89769.60725796825,7.1698,7.1698,7.1376,7.1569,89769.6073
2009-08-03 14:30:00,11.1,11.11,11.01,11.04,170705.50316342365,7.1569,7.1633,7.0989,7.1182,170705.5032
2009-08-03 14:35:00,11.05,11.09,11.04,11.08,47630.4166169273,7.1247,7.1504,7.1182,7.144,47630.4166
2009-08-03 14:40:00,11.08,11.12,11.08,11.12,111853.88563925032,7.144,7.1698,7.144,7.1698,111853.8856
2009-08-03 14:45:00,11.12,11.12,11.09,11.11,60761.60916795989,7.1698,7.1698,7.1504,7.1633,60761.6092
2009-08-03 14:50:00,11.11,11.11,11.08,11.11,31634.23660021488,7.1633,7.1633,7.144,7.1633,31634.2366
2009-08-03 14:55:00,11.1,11.12,11.1,11.12,39751.70108630775,7.1569,7.1698,7.1569,7.1698,39751.7011
2009-08-03 15:00:00,11.12,11.12,11.11,11.12,81055.27038319207,7.1698,7.1698,7.1633,7.1698,81055.2704
2009-08-03 15:05:00,11.12,11.23,11.12,11.23,355139.0712665632,7.1698,7.2407,7.1698,7.2407,355139.0713
2009-08-03 15:10:00,11.23,11.47,11.22,11.33,1052166.6467709204,7.2407,7.3955,7.2343,7.3052,1052166.6468
2009-08-03 15:15:00,11.33,11.39,11.31,11.39,284230.6314909872,7.3052,7.3439,7.2923,7.3439,284230.6315
2009-08-03 15:20:00,11.39,11.46,11.39,11.43,332099.7970633878,7.3439,7.389,7.3439,7.3697,332099.7971
2009-08-03 15:25:00,11.43,11.52,11.43,11.49,616449.8030321117,7.3697,7.4277,7.3697,7.4084,616449.803
2009-08-03 15:30:00,11.49,11.49,11.35,11.4,282440.0143249373,7.4084,7.4084,7.3181,7.3503,282440.0143
2009-08-03 15:35:00,11.39,11.42,11.32,11.36,261191.35728781187,7.3439,7.3632,7.2987,7.3245,261191.3573
2009-08-03 15:40:00,11.37,11.38,11.32,11.33,170944.25211889698,7.331,7.3374,7.2987,7.3052,170944.2521
2009-08-03 15:45:00,11.33,11.37,11.25,11.36,286021.2486570371,7.3052,7.331,7.2536,7.3245,286021.2487
2009-08-03 15:50:00,11.37,11.41,11.35,11.39,183717.3212367196,7.331,7.3568,7.3181,7.3439,183717.3212
2009-08-03 15:55:00,11.39,11.43,11.35,11.4,332338.5460188612,7.3439,7.3697,7.3181,7.3503,332338.546
2009-08-04 09:30:00,11.32,11.32,11.12,11.22,380088.33711352514,7.2987,7.2987,7.1698,7.2343,380088.3371
2009-08-04 09:35:00,11.23,11.45,11.15,11.19,620150.4118419482,7.2407,7.3826,7.1891,7.2149,620150.4118
2009-08-04 09:40:00,11.19,11.22,11.15,11.16,241972.0663722096,7.2149,7.2343,7.1891,7.1956,241972.0664
2009-08-04 09:45:00,11.16,11.16,10.99,11.05,485496.0009549958,7.1956,7.1956,7.086,7.1247,485496.001
2009-08-04 09:50:00,11.05,11.09,11.02,11.09,116270.74131550676,7.1247,7.1504,7.1053,7.1504,116270.7413
2009-08-04 09:55:00,11.09,11.14,11.06,11.11,159961.80016712425,7.1504,7.1827,7.1311,7.1633,159961.8002
2009-08-04 10:00:00,11.12,11.18,11.04,11.08,180374.8358600931,7.1698,7.2085,7.1182,7.144,180374.8359
2009-08-04 10:05:00,11.09,11.14,11.07,11.1,105765.78727468068,7.1504,7.1827,7.1376,7.1569,105765.7873
2009-08-04 10:10:00,11.1,11.16,11.1,11.12,93947.71397875134,7.1569,7.1956,7.1569,7.1698,93947.714
2009-08-04 10:15:00,11.12,11.15,11.07,11.15,119255.10325892323,7.1698,7.1891,7.1376,7.1891,119255.1033
2009-08-04 10:20:00,11.15,11.15,11.12,11.12,86665.87083681508,7.1891,7.1891,7.1698,7.1698,86665.8708
2009-08-04 10:25:00,11.13,11.14,11.07,11.1,108750.14921809715,7.1762,7.1827,7.1376,7.1569,108750.1492
2009-08-04 10:30:00,11.1,11.1,11.07,11.08,106840.1575743106,7.1569,7.1569,7.1376,7.144,106840.1576
2009-08-04 10:35:00,11.08,11.28,11.07,11.24,220842.7838128208,7.144,7.273,7.1376,7.2472,220842.7838
2009-08-04 10:40:00,11.24,11.39,11.24,11.32,415661.9314790498,7.2472,7.3439,7.2472,7.2987,415661.9315
2009-08-04 10:45:00,11.32,11.32,11.24,11.3,79503.40217261549,7.2987,7.2987,7.2472,7.2858,79503.4022
2009-08-04 10:50:00,11.29,11.37,11.29,11.35,94425.21188969798,7.2794,7.331,7.2794,7.3181,94425.2119
2009-08-04 10:55:00,11.36,11.43,11.32,11.37,235645.21905216665,7.3245,7.3697,7.2987,7.331,235645.2191
2009-08-04 11:00:00,11.37,11.41,11.31,11.35,166766.14539811388,7.331,7.3568,7.2923,7.3181,166766.1454
2009-08-04 11:05:00,11.35,11.41,11.31,11.32,131192.55103258922,7.3181,7.3568,7.2923,7.2987,131192.551
2009-08-04 11:10:00,11.33,11.37,11.33,11.34,41064.820341411,7.3052,7.331,7.3052,7.3116,41064.8203
2009-08-04 11:15:00,11.34,11.36,11.31,11.33,49659.78273845052,7.3116,7.3245,7.2923,7.3052,49659.7827
2009-08-04 11:20:00,11.33,11.37,11.32,11.32,67446.57992121285,7.3052,7.331,7.2987,7.2987,67446.5799
2009-08-04 11:25:00,11.32,11.33,11.24,11.32,177867.97182762326,7.2987,7.3052,7.2472,7.2987,177867.9718
2009-08-04 11:30:00,11.31,11.35,11.31,11.33,99558.31443237436,7.2923,7.3181,7.2923,7.3052,99558.3144
2009-08-04 11:35:00,11.33,11.36,11.28,11.34,74370.29962993912,7.3052,7.3245,7.273,7.3116,74370.2996
2009-08-04 11:40:00,11.35,11.36,11.29,11.29,128685.68700011936,7.3181,7.3245,7.2794,7.2794,128685.687
2009-08-04 11:45:00,11.29,11.29,11.23,11.25,56106.00453623015,7.2794,7.2794,7.2407,7.2536,56106.0045
2009-08-04 11:50:00,11.25,11.3,11.25,11.28,73654.05276351915,7.2536,7.2858,7.2536,7.273,73654.0528
2009-08-04 11:55:00,11.28,11.3,11.24,11.29,69834.06947594605,7.273,7.2858,7.2472,7.2794,69834.0695
2009-08-04 12:00:00,11.28,11.29,11.19,11.21,122955.71206875968,7.273,7.2794,7.2149,7.2278,122955.7121
2009-08-04 12:05:00,11.21,11.23,11.17,11.23,110660.14086188372,7.2278,7.2407,7.202,7.2407,110660.1409
2009-08-04 12:10:00,11.23,11.27,11.23,11.26,79264.65321714217,7.2407,7.2665,7.2407,7.2601,79264.6532
2009-08-04 12:15:00,11.25,11.25,11.2,11.25,33186.104810791454,7.2536,7.2536,7.2214,7.2536,33186.1048
2009-08-04 12:20:00,11.25,11.26,11.2,11.26,49062.91034976722,7.2536,7.2601,7.2214,7.2601,49062.9103
2009-08-04 12:25:00,11.26,11.31,11.25,11.29,63029.72424495643,7.2601,7.2923,7.2536,7.2794,63029.7242
2009-08-04 12:30:00,11.28,11.29,11.27,11.28,29007.99809000836,7.273,7.2794,7.2665,7.273,29007.9981
2009-08-04 12:35:00,11.28,11.31,11.26,11.26,65417.21379968963,7.273,7.2923,7.2601,7.2601,65417.2138
2009-08-04 12:40:00,11.27,11.3,11.24,11.29,106840.1575743106,7.2665,7.2858,7.2472,7.2794,106840.1576
2009-08-04 12:45:00,11.3,11.31,11.28,11.3,37125.46257610123,7.2858,7.2923,7.273,7.2858,37125.4626
2009-08-04 12:50:00,11.31,11.33,11.31,11.32,56822.25140265012,7.2923,7.3052,7.2923,7.2987,56822.2514
2009-08-04 12:55:00,11.32,11.33,11.31,11.33,38796.705264414464,7.2987,7.3052,7.2923,7.3052,38796.7053
2009-08-04 13:00:00,11.33,11.33,11.32,11.33,74012.17619672914,7.3052,7.3052,7.2987,7.3052,74012.1762
2009-08-04 13:05:00,11.33,11.35,11.32,11.35,112212.0090724603,7.3052,7.3181,7.2987,7.3181,112212.0091
2009-08-04 13:10:00,11.35,11.42,11.35,11.42,122597.58863554972,7.3181,7.3632,7.3181,7.3632,122597.5886
2009-08-04 13:15:00,11.41,11.43,11.35,11.38,187895.4279575027,7.3568,7.3697,7.3181,7.3374,187895.428
2009-08-04 13:20:00,11.38,11.43,11.38,11.42,215948.4302256177,7.3374,7.3697,7.3374,7.3632,215948.4302
2009-08-04 13:25:00,11.43,11.43,11.33,11.4,98961.44204369106,7.3697,7.3697,7.3052,7.3503,98961.442
2009-08-04 13:30:00,11.4,11.4,11.36,11.38,26023.63614659186,7.3503,7.3503,7.3245,7.3374,26023.6361
2009-08-04 13:35:00,11.38,11.42,11.37,11.38,49779.15721618718,7.3374,7.3632,7.331,7.3374,49779.1572
2009-08-04 13:40:00,11.38,11.42,11.37,11.38,45481.67601766742,7.3374,7.3632,7.331,7.3374,45481.676
2009-08-04 13:45:00,11.38,11.38,11.33,11.33,63865.34558911304,7.3374,7.3374,7.3052,7.3052,63865.3456
2009-08-04 13:50:00,11.33,11.36,11.33,11.34,43691.05885161753,7.3052,7.3245,7.3052,7.3116,43691.0589
2009-08-04 13:55:00,11.34,11.35,11.22,11.28,211531.5745493613,7.3116,7.3181,7.2343,7.273,211531.5745
2009-08-04 14:00:00,11.28,11.28,11.18,11.25,63268.47320042975,7.273,7.273,7.2085,7.2536,63268.4732
2009-08-04 14:05:00,11.25,11.28,11.25,11.27,27694.878834905096,7.2536,7.273,7.2536,7.2665,27694.8788
2009-08-04 14:10:00,11.28,11.28,11.26,11.27,34499.22406589471,7.273,7.273,7.2601,7.2665,34499.2241
2009-08-04 14:15:00,11.27,11.28,11.18,11.22,77593.41052882893,7.2665,7.273,7.2085,7.2343,77593.4105
2009-08-04 14:20:00,11.22,11.26,11.22,11.26,31037.36421153157,7.2343,7.2601,7.2343,7.2601,31037.3642
2009-08-04 14:25:00,11.26,11.28,11.25,11.26,41422.94377462099,7.2601,7.273,7.2536,7.2601,41422.9438
2009-08-04 14:30:00,11.25,11.33,11.25,11.33,97290.19935537782,7.2536,7.3052,7.2536,7.3052,97290.1994
2009-08-04 14:35:00,11.33,11.35,11.32,11.35,64820.34141100632,7.3052,7.3181,7.2987,7.3181,64820.3414
2009-08-04 14:40:00,11.35,11.37,11.33,11.37,32231.108988898173,7.3181,7.331,7.3052,7.331,32231.109
2009-08-04 14:45:00,11.37,11.39,11.33,11.33,59806.61334606661,7.331,7.3439,7.3052,7.3052,59806.6133
2009-08-04 14:50:00,11.33,11.34,11.33,11.34,31395.487644741555,7.3052,7.3116,7.3052,7.3116,31395.4876
2009-08-04 14:55:00,11.34,11.36,11.33,11.33,36767.33914289125,7.3116,7.3245,7.3052,7.3052,36767.3391
2009-08-04 15:00:00,11.33,11.39,11.33,11.38,54315.38737018025,7.3052,7.3439,7.3052,7.3374,54315.3874
2009-08-04 15:05:00,11.37,11.41,11.37,11.4,104333.29354184076,7.331,7.3568,7.331,7.3503,104333.2935
2009-08-04 15:10:00,11.39,11.4,11.34,11.36,68520.95022084279,7.3439,7.3503,7.3116,7.3245,68520.9502
2009-08-04 15:15:00,11.37,11.37,11.24,11.31,200668.4970753253,7.331,7.331,7.2472,7.2923,200668.4971
2009-08-04 15:20:00,11.3,11.37,11.28,11.31,114599.4986271935,7.2858,7.331,7.273,7.2923,114599.4986
2009-08-04 15:25:00,11.3,11.31,11.25,11.26,74489.67410767578,7.2858,7.2923,7.2536,7.2601,74489.6741
2009-08-04 15:30:00,11.27,11.3,11.24,11.24,67327.20544347618,7.2665,7.2858,7.2472,7.2472,67327.2054
2009-08-04 15:35:00,11.24,11.27,11.23,11.27,68640.32469857944,7.2472,7.2665,7.2407,7.2665,68640.3247
2009-08-04 15:40:00,11.26,11.27,11.25,11.26,55628.50662528352,7.2601,7.2665,7.2536,7.2601,55628.5066
2009-08-04 15:45:00,11.26,11.28,11.25,11.25,87262.74322549839,7.2601,7.273,7.2536,7.2536,87262.7432
2009-08-04 15:50:00,11.25,11.3,11.25,11.29,120329.47355855316,7.2536,7.2858,7.2536,7.2794,120329.4736
2009-08-04 15:55:00,11.29,11.33,11.28,11.3,310254.26763757906,7.2794,7.3052,7.273,7.2858,310254.2676
2009-08-05 09:30:00,11.43,11.56,11.31,11.46,941267.7569535632,7.3697,7.4535,7.2923,7.389,941267.757
2009-08-05 09:35:00,11.45,11.54,11.41,11.5,156141.81687955116,7.3826,7.4406,7.3568,7.4148,156141.8169
2009-08-05 09:40:00,11.5,11.56,11.48,11.56,349767.2197684135,7.4148,7.4535,7.4019,7.4535,349767.2198
2009-08-05 09:45:00,11.56,11.56,11.43,11.48,314074.2509251522,7.4535,7.4535,7.3697,7.4019,314074.2509
2009-08-05 09:50:00,11.48,11.54,11.48,11.54,116509.49027098008,7.4019,7.4406,7.4019,7.4406,116509.4903
2009-08-05 09:55:00,11.54,11.71,11.52,11.71,1114599.4986271935,7.4406,7.5502,7.4277,7.5502,1114599.4986
2009-08-05 10:00:00,11.71,11.73,11.55,11.68,1033663.602721738,7.5502,7.5631,7.447,7.5309,1033663.6027
2009-08-05 10:05:00,11.69,11.88,11.64,11.87,967172.0186224184,7.5373,7.6598,7.5051,7.6534,967172.0186
2009-08-05 10:10:00,11.87,12.05,11.84,12.01,1455891.130476304,7.6534,7.7694,7.634,7.7436,1455891.1305
2009-08-05 10:15:00,12.01,12.05,11.81,11.84,770562.2537901397,7.7436,7.7694,7.6147,7.634,770562.2538
2009-08-05 10:20:00,11.83,12.03,11.77,12.0,674107.6757789184,7.6276,7.7565,7.5889,7.7372,674107.6758
2009-08-05 10:25:00,12.01,12.12,12.0,12.11,749074.8477975408,7.7436,7.8146,7.7372,7.8081,749074.8478
2009-08-05 10:30:00,12.11,12.15,12.05,12.11,496359.0784290319,7.8081,7.8339,7.7694,7.8081,496359.0784
2009-08-05 10:35:00,12.1,12.15,12.06,12.1,600095.4995821894,7.8017,7.8339,7.7759,7.8017,600095.4996
2009-08-05 10:40:00,12.1,12.12,11.99,12.07,356690.9394771398,7.8017,7.8146,7.7307,7.7823,356690.9395
2009-08-05 10:45:00,12.08,12.11,11.99,12.05,224065.89471171063,7.7888,7.8081,7.7307,7.7694,224065.8947
2009-08-05 10:50:00,12.05,12.23,12.05,12.23,709920.0190999164,7.7694,7.8855,7.7694,7.8855,709920.0191
2009-08-05 10:55:00,12.23,12.51,12.21,12.43,1187776.053479766,7.8855,8.066,7.8726,8.0144,1187776.0535
2009-08-05 11:00:00,12.43,12.77,12.39,12.74,1417452.5486450996,8.0144,8.2337,7.9886,8.2143,1417452.5486
2009-08-05 11:05:00,12.74,13.36,12.74,13.08,3187417.930046556,8.2143,8.6141,8.2143,8.4335,3187417.93
2009-08-05 11:10:00,13.08,14.23,13.08,14.12,4087501.4921809714,8.4335,9.175,8.4335,9.1041,4087501.4922
2009-08-05 11:15:00,14.12,14.32,13.86,13.95,3539692.0138474395,9.1041,9.233,8.9364,8.9945,3539692.0138
2009-08-05 11:20:00,13.95,14.07,13.57,13.62,2499224.065894712,8.9945,9.0718,8.7495,8.7817,2499224.0659
2009-08-05 11:25:00,13.63,13.99,13.63,13.85,1663841.4706935657,8.7881,9.0203,8.7881,8.93,1663841.4707
2009-08-05 11:30:00,13.84,13.89,13.7,13.8,1008117.4644860928,8.9235,8.9558,8.8333,8.8978,1008117.4645
2009-08-05 11:35:00,13.81,13.98,13.8,13.87,1050853.5275158172,8.9042,9.0138,8.8978,8.9429,1050853.5275
2009-08-05 11:40:00,13.88,13.88,13.7,13.82,808762.0866658709,8.9493,8.9493,8.8333,8.9107,808762.0867
2009-08-05 11:45:00,13.82,14.06,13.81,13.94,1288169.989256297,8.9107,9.0654,8.9042,8.988,1288169.9893
2009-08-05 11:50:00,13.95,14.41,13.92,14.34,2028053.002268115,8.9945,9.2911,8.9751,9.2459,2028053.0023
2009-08-05 11:55:00,14.32,14.57,14.26,14.37,1714694.9982093829,9.233,9.3942,9.1944,9.2653,1714694.9982
2009-08-05 12:00:00,14.38,14.45,14.25,14.38,1162468.6641995942,9.2717,9.3169,9.1879,9.2717,1162468.6642
2009-08-05 12:05:00,14.38,14.43,14.33,14.39,687000.1193744778,9.2717,9.304,9.2395,9.2782,687000.1194
2009-08-05 12:10:00,14.38,15.13,14.33,15.12,2406231.3477378534,9.2717,9.7553,9.2395,9.7488,2406231.3477
2009-08-05 12:15:00,15.12,16.27,14.97,16.17,4980661.334606661,9.7488,10.4903,9.6521,10.4259,4980661.3346
2009-08-05 12:20:00,16.18,16.2,15.51,15.73,3037364.2115315744,10.4323,10.4452,10.0003,10.1422,3037364.2115
2009-08-05 12:25:00,15.73,15.81,15.58,15.69,1826787.6328041065,10.1422,10.1937,10.0454,10.1164,1826787.6328
2009-08-05 12:30:00,15.68,15.83,15.52,15.77,1419243.1658111496,10.1099,10.2066,10.0068,10.1679,1419243.1658
2009-08-05 12:35:00,15.78,15.8,15.6,15.71,1093589.5905455414,10.1744,10.1873,10.0583,10.1293,1093589.5905
2009-08-05 12:40:00,15.71,15.77,15.6,15.66,882058.01599618,10.1293,10.1679,10.0583,10.097,882058.016
2009-08-05 12:45:00,15.66,16.01,15.64,15.98,1273725.6774501612,10.097,10.3227,10.0841,10.3033,1273725.6775
2009-08-05 12:50:00,15.97,16.34,15.93,16.13,3051689.148859973,10.2969,10.5355,10.2711,10.4001,3051689.1489
2009-08-05 12:55:00,16.13,16.17,15.77,15.82,1979945.087740241,10.4001,10.4259,10.1679,10.2002,1979945.0877
2009-08-05 13:00:00,15.82,16.13,15.72,16.06,1726154.9480721022,10.2002,10.4001,10.1357,10.3549,1726154.9481
2009-08-05 13:05:00,16.06,16.22,15.83,16.22,1687955.115196371,10.3549,10.4581,10.2066,10.4581,1687955.1152
2009-08-05 13:10:00,16.22,16.5,16.19,16.23,2779873.463053599,10.4581,10.6386,10.4387,10.4645,2779873.4631
2009-08-05 13:15:00,16.23,16.65,16.21,16.56,2063865.345589113,10.4645,10.7353,10.4516,10.6773,2063865.3456
2009-08-05 13:20:00,16.55,16.73,16.42,16.7,2090485.854124388,10.6709,10.7869,10.587,10.7676,2090485.8541
2009-08-05 13:25:00,16.7,17.3,16.65,17.16,4230870.239942701,10.7676,11.1544,10.7353,11.0642,4230870.2399
2009-08-05 13:30:00,17.16,18.22,17.09,17.86,5527635.191596037,11.0642,11.7476,11.019,11.5155,5527635.1916
2009-08-05 13:35:00,17.87,17.99,17.38,17.83,3752297.958696431,11.522,11.5993,11.206,11.4962,3752297.9587
2009-08-05 13:40:00,17.85,19.17,17.83,19.04,6073773.427241256,11.5091,12.3601,11.4962,12.2763,6073773.4272
2009-08-05 13:45:00,19.03,19.28,17.89,18.22,6416497.552823206,12.2699,12.4311,11.5348,11.7476,6416497.5528
2009-08-05 13:50:00,18.21,18.78,17.94,18.5,4074847.797540886,11.7412,12.1087,11.5671,11.9282,4074847.7975
2009-08-05 13:55:00,18.45,18.75,18.25,18.35,2799331.5029246747,11.8959,12.0893,11.767,11.8314,2799331.5029
2009-08-05 14:00:00,18.35,18.53,18.09,18.15,2348095.9770801,11.8314,11.9475,11.6638,11.7025,2348095.9771
2009-08-05 14:05:00,18.14,18.49,18.0,18.4,2679121.4038438583,11.696,11.9217,11.6058,11.8637,2679121.4038
2009-08-05 14:10:00,18.4,18.72,18.3,18.47,2643667.1839560703,11.8637,12.07,11.7992,11.9088,2643667.184
2009-08-05 14:15:00,18.47,18.85,18.47,18.71,2005729.9749313595,11.9088,12.1538,11.9088,12.0636,2005729.9749
2009-08-05 14:20:00,18.71,19.27,18.71,19.14,4192551.032589233,12.0636,12.4246,12.0636,12.3408,4192551.0326
2009-08-05 14:25:00,19.14,19.17,18.33,18.4,4146233.735227408,12.3408,12.3601,11.8185,11.8637,4146233.7352
2009-08-05 14:30:00,18.4,18.41,17.21,17.64,5519159.603676734,11.8637,11.8701,11.0964,11.3737,5519159.6037
2009-08-05 14:35:00,17.66,18.18,17.63,17.97,2650113.40575385,11.3866,11.7218,11.3672,11.5864,2650113.4058
2009-08-05 14:40:00,17.97,18.22,17.76,18.01,1814253.312641757,11.5864,11.7476,11.451,11.6122,1814253.3126
2009-08-05 14:45:00,18.01,18.05,17.63,17.74,1261788.229676495,11.6122,11.638,11.3672,11.4381,1261788.2297
2009-08-05 14:50:00,17.73,17.97,17.63,17.73,1192192.9091560224,11.4317,11.5864,11.3672,11.4317,1192192.9092
2009-08-05 14:55:00,17.73,17.93,17.63,17.8,1085114.0026262384,11.4317,11.5606,11.3672,11.4768,1085114.0026
2009-08-05 15:00:00,17.81,17.99,17.62,17.69,1548764.4741554256,11.4833,11.5993,11.3608,11.4059,1548764.4742
2009-08-05 15:05:00,17.69,17.87,17.42,17.82,2117583.86057061,11.4059,11.522,11.2318,11.4897,2117583.8606
2009-08-05 15:10:00,17.82,17.91,17.67,17.73,1094067.088456488,11.4897,11.5477,11.393,11.4317,1094067.0885
2009-08-05 15:15:00,17.74,17.93,17.38,17.46,1746090.4858541244,11.4381,11.5606,11.206,11.2576,1746090.4859
2009-08-05 15:20:00,17.46,17.74,17.43,17.65,1130237.5552106958,11.2576,11.4381,11.2383,11.3801,1130237.5552
2009-08-05 15:25:00,17.64,18.64,17.63,18.62,3323504.834666348,11.3737,12.0184,11.3672,12.0055,3323504.8347
2009-08-05 15:30:00,18.62,18.64,17.67,17.99,2610719.828100752,12.0055,12.0184,11.393,11.5993,2610719.8281
2009-08-05 15:35:00,17.99,18.26,17.84,18.21,1326369.8221320282,11.5993,11.7734,11.5026,11.7412,1326369.8221
2009-08-05 15:40:00,18.2,18.6,18.09,18.48,2535872.030559866,11.7347,11.9926,11.6638,11.9153,2535872.0306
2009-08-05 15:45:00,18.48,18.55,18.09,18.26,1741673.6301778678,11.9153,11.9604,11.6638,11.7734,1741673.6302
2009-08-05 15:50:00,18.27,18.5,18.1,18.5,1383908.320401098,11.7799,11.9282,11.6702,11.9282,1383908.3204
2009-08-05 15:55:00,18.5,18.59,18.38,18.42,3072937.805897099,11.9282,11.9862,11.8508,11.8766,3072937.8059
2009-08-06 09:30:00,22.53,24.62,22.43,23.24,7259639.489077236,14.5266,15.8741,14.4621,14.9843,7259639.4891
2009-08-06 09:35:00,23.28,24.11,23.17,23.93,3556404.440730572,15.0101,15.5453,14.9392,15.4292,3556404.4407
2009-08-06 09:40:00,23.92,24.19,23.25,23.38,3458994.8668974573,15.4228,15.5969,14.9908,15.0746,3458994.8669
2009-08-06 09:45:00,23.39,23.75,23.2,23.32,1903664.796466516,15.0811,15.3132,14.9586,15.0359,1903664.7965
2009-08-06 09:50:00,23.3,23.48,22.42,22.45,2798615.2560582547,15.023,15.1391,14.4556,14.475,2798615.2561
2009-08-06 09:55:00,22.43,22.58,21.14,21.96,4615614.181687955,14.4621,14.5588,13.6303,14.159,4615614.1817
2009-08-06 10:00:00,21.96,22.25,21.47,22.11,2151963.710158768,14.159,14.346,13.8431,14.2558,2151963.7102
2009-08-06 10:05:00,22.1,22.16,21.17,21.21,2602124.8657037127,14.2493,14.288,13.6497,13.6755,2602124.8657
2009-08-06 10:10:00,21.2,21.34,19.69,20.0,4027694.878834905,13.669,13.7593,12.6954,12.8953,4027694.8788
2009-08-06 10:15:00,20.03,20.1,18.5,18.5,4012295.571206876,12.9146,12.9598,11.9282,11.9282,4012295.5712
2009-08-06 10:20:00,18.5,20.1,18.47,19.74,3685567.625641638,11.9282,12.9598,11.9088,12.7277,3685567.6256
2009-08-06 10:25:00,19.74,20.31,19.38,20.26,2402172.615494808,12.7277,13.0952,12.4955,13.0629,2402172.6155
2009-08-06 10:30:00,20.26,21.06,20.16,20.41,4188253.5513907126,13.0629,13.5788,12.9985,13.1597,4188253.5514
2009-08-06 10:35:00,20.41,20.77,20.36,20.62,1544466.992956906,13.1597,13.3918,13.1274,13.2951,1544466.993
2009-08-06 10:40:00,20.65,20.87,20.11,20.84,1655246.5082965265,13.3144,13.4562,12.9662,13.4369,1655246.5083
2009-08-06 10:45:00,20.82,20.94,20.39,20.55,1003223.1108988898,13.424,13.5014,13.1468,13.2499,1003223.1109
2009-08-06 10:50:00,20.55,20.65,20.27,20.33,805180.8523337711,13.2499,13.3144,13.0694,13.1081,805180.8523
2009-08-06 10:55:00,20.36,20.51,20.27,20.46,724364.3309060523,13.1274,13.2241,13.0694,13.1919,724364.3309
2009-08-06 11:00:00,20.47,20.92,20.44,20.75,1343320.997970634,13.1983,13.4885,13.179,13.3789,1343320.998
2009-08-06 11:05:00,20.75,20.81,19.69,20.16,2406828.2201265367,13.3789,13.4176,12.6954,12.9985,2406828.2201
2009-08-06 11:10:00,20.16,20.24,19.9,20.22,779515.3396203892,12.9985,13.05,12.8308,13.0372,779515.3396
2009-08-06 11:15:00,20.22,20.51,20.19,20.36,944729.6168079264,13.0372,13.2241,13.0178,13.1274,944729.6168
2009-08-06 11:20:00,20.38,20.43,20.2,20.26,520830.8463650472,13.1403,13.1726,13.0243,13.0629,520830.8464
2009-08-06 11:25:00,20.26,20.39,20.22,20.29,467589.82929449686,13.0629,13.1468,13.0372,13.0823,467589.8293
2009-08-06 11:30:00,20.31,20.36,20.1,20.17,609764.8322788588,13.0952,13.1274,12.9598,13.0049,609764.8323
2009-08-06 11:35:00,20.14,20.26,19.03,19.03,1911901.6354303448,12.9856,13.0629,12.2699,12.2699,1911901.6354
2009-08-06 11:40:00,19.05,19.98,18.85,19.69,1858421.8694043213,12.2828,12.8824,12.1538,12.6954,1858421.8694
2009-08-06 11:45:00,19.69,20.1,19.69,20.01,923003.4618598544,12.6954,12.9598,12.6954,12.9018,923003.4619
2009-08-06 11:50:00,19.99,20.08,19.82,19.88,531216.4259281366,12.8889,12.9469,12.7792,12.8179,531216.4259
2009-08-06 11:55:00,19.86,19.91,19.79,19.87,480243.5239345828,12.805,12.8373,12.7599,12.8115,480243.5239
2009-08-06 12:00:00,19.85,19.9,19.71,19.79,406111.973260117,12.7986,12.8308,12.7083,12.7599,406111.9733
2009-08-06 12:05:00,19.78,19.83,19.56,19.68,789662.1702280053,12.7535,12.7857,12.6116,12.689,789662.1702
2009-08-06 12:10:00,19.69,20.05,19.54,19.9,1105049.540408261,12.6954,12.9275,12.5987,12.8308,1105049.5404
2009-08-06 12:15:00,19.9,19.94,19.77,19.9,322191.71541124507,12.8308,12.8566,12.747,12.8308,322191.7154
2009-08-06 12:20:00,19.9,19.91,19.08,19.54,1467709.2037722336,12.8308,12.8373,12.3021,12.5987,1467709.2038
2009-08-06 12:25:00,19.57,19.84,19.41,19.78,853885.6392503283,12.6181,12.7921,12.5149,12.7535,853885.6393
2009-08-06 12:30:00,19.78,19.9,19.73,19.85,508415.90068043454,12.7535,12.8308,12.7212,12.7986,508415.9007
2009-08-06 12:35:00,19.85,19.9,19.69,19.79,302256.17762922286,12.7986,12.8308,12.6954,12.7599,302256.1776
2009-08-06 12:40:00,19.79,20.05,19.74,20.01,432971.2307508655,12.7599,12.9275,12.7277,12.9018,432971.2308
2009-08-06 12:45:00,20.01,20.02,18.89,19.48,1687119.4938522144,12.9018,12.9082,12.1796,12.56,1687119.4939
2009-08-06 12:50:00,19.53,19.59,17.84,18.97,3928852.811268951,12.5923,12.6309,11.5026,12.2312,3928852.8113
2009-08-06 12:55:00,19.0,19.27,18.92,19.15,1008356.2134415662,12.2505,12.4246,12.199,12.3473,1008356.2134
2009-08-06 13:00:00,19.15,19.2,19.02,19.13,754566.0737734273,12.3473,12.3795,12.2634,12.3344,754566.0738
2009-08-06 13:05:00,19.14,19.48,19.1,19.38,858421.8694043213,12.3408,12.56,12.315,12.4955,858421.8694
2009-08-06 13:10:00,19.36,19.59,19.35,19.48,543273.2481795392,12.4827,12.6309,12.4762,12.56,543273.2482
2009-08-06 13:15:00,19.47,19.52,19.16,19.27,731049.3016593052,12.5536,12.5858,12.3537,12.4246,731049.3017
2009-08-06 13:20:00,19.25,19.43,19.14,19.39,696191.9541602005,12.4117,12.5278,12.3408,12.502,696191.9542
2009-08-06 13:25:00,19.39,19.43,19.32,19.36,321117.34511161514,12.502,12.5278,12.4569,12.4827,321117.3451
2009-08-06 13:30:00,19.36,19.48,19.36,19.42,400381.9983287573,12.4827,12.56,12.4827,12.5213,400381.9983
2009-08-06 13:35:00,19.42,19.46,19.18,19.33,375074.6090485854,12.5213,12.5471,12.3666,12.4633,375074.609
2009-08-06 13:40:00,19.33,19.38,19.14,19.17,375432.73248179536,12.4633,12.4955,12.3408,12.3601,375432.7325
2009-08-06 13:45:00,19.17,19.33,19.16,19.17,297481.1985197565,12.3601,12.4633,12.3537,12.3601,297481.1985
2009-08-06 13:50:00,19.17,19.26,19.13,19.23,304285.54375074606,12.3601,12.4182,12.3344,12.3988,304285.5438
2009-08-06 13:55:00,19.23,19.33,19.15,19.17,340694.75946042733,12.3988,12.4633,12.3473,12.3601,340694.7595
2009-08-06 14:00:00,19.17,19.17,18.87,18.96,867613.7041900442,12.3601,12.3601,12.1667,12.2247,867613.7042
2009-08-06 14:05:00,18.97,19.27,18.96,19.25,722693.088217739,12.2312,12.4246,12.2247,12.4117,722693.0882
2009-08-06 14:10:00,19.26,19.47,19.22,19.31,933150.2924674704,12.4182,12.5536,12.3924,12.4504,933150.2925
2009-08-06 14:15:00,19.31,19.43,19.29,19.36,345708.48752536706,12.4504,12.5278,12.4375,12.4827,345708.4875
2009-08-06 14:20:00,19.37,19.39,19.18,19.31,375074.6090485854,12.4891,12.502,12.3666,12.4504,375074.609
2009-08-06 14:25:00,19.33,19.39,19.17,19.25,399785.125940074,12.4633,12.502,12.3601,12.4117,399785.1259
2009-08-06 14:30:00,19.26,19.33,19.23,19.31,272173.80923958455,12.4182,12.4633,12.3988,12.4504,272173.8092
2009-08-06 14:35:00,19.32,19.33,19.1,19.1,364569.65500775934,12.4569,12.4633,12.315,12.315,364569.655
2009-08-06 14:40:00,19.1,19.27,19.06,19.23,665273.9644264056,12.315,12.4246,12.2892,12.3988,665273.9644
2009-08-06 14:45:00,19.23,19.27,19.14,19.23,375193.98352632206,12.3988,12.4246,12.3408,12.3988,375193.9835
2009-08-06 14:50:00,19.23,19.24,18.99,19.12,606302.9724244956,12.3988,12.4053,12.2441,12.3279,606302.9724
2009-08-06 14:55:00,19.13,19.77,19.12,19.68,1810194.580398711,12.3344,12.747,12.3279,12.689,1810194.5804
2009-08-06 15:00:00,19.67,19.9,19.31,19.73,1570371.254625761,12.6825,12.8308,12.4504,12.7212,1570371.2546
2009-08-06 15:05:00,19.74,19.86,19.6,19.67,1089650.2327802316,12.7277,12.805,12.6374,12.6825,1089650.2328
2009-08-06 15:10:00,19.67,19.74,19.38,19.55,864151.8443356811,12.6825,12.7277,12.4955,12.6052,864151.8443
2009-08-06 15:15:00,19.55,19.6,19.27,19.27,1102900.799809001,12.6052,12.6374,12.4246,12.4246,1102900.7998
2009-08-06 15:20:00,19.28,19.43,18.96,19.17,3521666.467709204,12.4311,12.5278,12.2247,12.3601,3521666.4677
2009-08-06 15:25:00,19.17,19.23,18.54,18.97,4380327.086068998,12.3601,12.3988,11.9539,12.2312,4380327.0861
2009-08-06 15:30:00,18.97,19.1,18.2,18.97,6210934.702160678,12.2312,12.315,11.7347,12.2312,6210934.7022
2009-08-06 15:35:00,18.97,19.08,18.48,18.56,6509729.019935538,12.2312,12.3021,11.9153,11.9668,6509729.0199
2009-08-06 15:40:00,18.56,18.82,18.37,18.45,8635310.970514504,11.9668,12.1345,11.8443,11.8959,8635310.9705
2009-08-06 15:45:00,18.45,18.59,17.9,18.41,9276829.413871314,11.8959,11.9862,11.5413,11.8701,9276829.4139
2009-08-06 15:50:00,18.41,18.56,18.28,18.42,5873343.679121404,11.8701,11.9668,11.7863,11.8766,5873343.6791
2009-08-06 15:55:00,18.42,19.02,18.38,18.84,6508057.777247224,11.8766,12.2634,11.8508,12.1474,6508057.7772
2009-08-07 09:30:00,22.93,23.46,20.95,21.19,6786319.684851378,14.7845,15.1262,13.5078,13.6626,6786319.6849
2009-08-07 09:35:00,21.22,21.45,20.1,20.79,5583144.323743584,13.6819,13.8302,12.9598,13.4047,5583144.3237
2009-08-07 09:40:00,20.79,21.26,20.36,20.9,3103139.548764474,13.4047,13.7077,13.1274,13.4756,3103139.5488
2009-08-07 09:45:00,20.93,21.14,20.77,20.91,2292586.8449325534,13.4949,13.6303,13.3918,13.482,2292586.8449
2009-08-07 09:50:00,20.92,21.15,20.77,21.0,2233018.98054196,13.4885,13.6368,13.3918,13.5401,2233018.9805
2009-08-07 09:55:00,21.0,21.19,20.83,20.88,1720186.224185269,13.5401,13.6626,13.4305,13.4627,1720186.2242
2009-08-07 10:00:00,20.88,20.98,20.64,20.76,1737734.272412558,13.4627,13.5272,13.308,13.3853,1737734.2724
2009-08-07 10:05:00,20.77,20.86,20.53,20.67,1323385.4601886116,13.3918,13.4498,13.237,13.3273,1323385.4602
2009-08-07 10:10:00,20.67,20.83,20.57,20.69,861286.8568700012,13.3273,13.4305,13.2628,13.3402,861286.8569
2009-08-07 10:15:00,20.68,20.94,20.67,20.93,1080100.2745612988,13.3337,13.5014,13.3273,13.4949,1080100.2746
2009-08-07 10:20:00,20.93,21.03,20.77,20.96,1284469.3804464606,13.4949,13.5594,13.3918,13.5143,1284469.3804
2009-08-07 10:25:00,20.96,21.65,20.94,21.6,2840754.446699296,13.5143,13.9592,13.5014,13.9269,2840754.4467
2009-08-07 10:30:00,21.61,21.65,21.29,21.54,2005610.6004536229,13.9334,13.9592,13.7271,13.8882,2005610.6005
2009-08-07 10:35:00,21.54,21.78,21.43,21.73,1840993.195654769,13.8882,14.043,13.8173,14.0107,1840993.1957
2009-08-07 10:40:00,21.74,22.2,21.71,22.01,2834188.85042378,14.0172,14.3138,13.9979,14.1913,2834188.8504
2009-08-07 10:45:00,22.03,22.57,22.01,22.55,2163543.034499224,14.2042,14.5523,14.1913,14.5395,2163543.0345
2009-08-07 10:50:00,22.56,22.99,22.16,22.43,4031276.1131670047,14.5459,14.8232,14.288,14.4621,4031276.1132
2009-08-07 10:55:00,22.43,23.03,22.4,22.78,3112450.758027933,14.4621,14.8489,14.4427,14.6878,3112450.758
2009-08-07 11:00:00,22.78,23.04,22.76,22.94,1605586.7255580756,14.6878,14.8554,14.6749,14.7909,1605586.7256
2009-08-07 11:05:00,22.94,22.96,22.51,22.73,1864390.5932911544,14.7909,14.8038,14.5137,14.6555,1864390.5933
2009-08-07 11:10:00,22.74,22.75,22.2,22.46,1760415.4231825236,14.662,14.6684,14.3138,14.4814,1760415.4232
2009-08-07 11:15:00,22.45,22.72,22.42,22.45,1024949.265846962,14.475,14.6491,14.4556,14.475,1024949.2658
2009-08-07 11:20:00,22.45,22.73,22.43,22.56,949982.0938283396,14.475,14.6555,14.4621,14.5459,949982.0938
2009-08-07 11:25:00,22.56,22.7,22.49,22.49,789184.6723170585,14.5459,14.6362,14.5008,14.5008,789184.6723
2009-08-07 11:30:00,22.49,22.62,22.48,22.58,699176.3161036171,14.5008,14.5846,14.4943,14.5588,699176.3161
2009-08-07 11:35:00,22.58,22.68,22.41,22.51,930285.3050017906,14.5588,14.6233,14.4492,14.5137,930285.305
2009-08-07 11:40:00,22.51,22.58,22.29,22.35,793243.4045601051,14.5137,14.5588,14.3718,14.4105,793243.4046
2009-08-07 11:45:00,22.37,22.38,21.81,22.15,1813417.6912976005,14.4234,14.4298,14.0623,14.2815,1813417.6913
2009-08-07 11:50:00,22.15,22.26,22.12,22.24,777008.4755879192,14.2815,14.3525,14.2622,14.3396,777008.4756
2009-08-07 11:55:00,22.22,22.41,22.19,22.23,850781.9028291751,14.3267,14.4492,14.3073,14.3331,850781.9028
2009-08-07 12:00:00,22.23,22.35,22.22,22.27,462934.2246627671,14.3331,14.4105,14.3267,14.3589,462934.2247
2009-08-07 12:05:00,22.27,22.34,22.24,22.25,357526.5608212964,14.3589,14.4041,14.3396,14.346,357526.5608
2009-08-07 12:10:00,22.26,22.27,22.12,22.15,670168.3180136087,14.3525,14.3589,14.2622,14.2815,670168.318
2009-08-07 12:15:00,22.16,22.24,22.13,22.24,491345.35036409216,14.288,14.3396,14.2687,14.3396,491345.3504
2009-08-07 12:20:00,22.24,22.31,22.14,22.25,506744.6579921213,14.3396,14.3847,14.2751,14.346,506744.658
2009-08-07 12:25:00,22.26,22.35,22.22,22.32,586009.3112092634,14.3525,14.4105,14.3267,14.3912,586009.3112
2009-08-07 12:30:00,22.32,22.53,22.28,22.52,688074.4896741076,14.3912,14.5266,14.3654,14.5201,688074.4897
2009-08-07 12:35:00,22.53,22.58,22.46,22.51,848275.0387967052,14.5266,14.5588,14.4814,14.5137,848275.0388
2009-08-07 12:40:00,22.49,22.55,22.48,22.48,353109.70514504,14.5008,14.5395,14.4943,14.4943,353109.7051
2009-08-07 12:45:00,22.48,22.55,22.29,22.38,563328.160439298,14.4943,14.5395,14.3718,14.4298,563328.1604
2009-08-07 12:50:00,22.38,22.43,22.33,22.37,316461.74047988537,14.4298,14.4621,14.3976,14.4234,316461.7405
2009-08-07 12:55:00,22.37,22.4,22.27,22.28,342962.8745374239,14.4234,14.4427,14.3589,14.3654,342962.8745
2009-08-07 13:00:00,22.29,22.53,22.27,22.37,457323.6242091441,14.3718,14.5266,14.3589,14.4234,457323.6242
2009-08-07 13:05:00,22.36,22.46,22.35,22.43,435000.5968723887,14.4169,14.4814,14.4105,14.4621,435000.5969
2009-08-07 13:10:00,22.44,22.52,22.42,22.49,472006.68497075327,14.4685,14.5201,14.4556,14.5008,472006.685
2009-08-07 13:15:00,22.49,22.57,22.48,22.5,462695.4757072938,14.5008,14.5523,14.4943,14.5072,462695.4757
2009-08-07 13:20:00,22.51,22.6,22.5,22.55,487883.490509729,14.5137,14.5717,14.5072,14.5395,487883.4905
2009-08-07 13:25:00,22.55,22.62,22.53,22.56,551151.9637101587,14.5395,14.5846,14.5266,14.5459,551151.9637
2009-08-07 13:30:00,22.57,22.58,22.26,22.33,706935.6571564999,14.5523,14.5588,14.3525,14.3976,706935.6572
2009-08-07 13:35:00,22.34,22.47,22.33,22.45,400620.7472842306,14.4041,14.4879,14.3976,14.475,400620.7473
2009-08-07 13:40:00,22.45,22.58,22.44,22.55,448251.1639011579,14.475,14.5588,14.4685,14.5395,448251.1639
2009-08-07 13:45:00,22.55,22.58,22.43,22.48,320281.7237674585,14.5395,14.5588,14.4621,14.4943,320281.7238
2009-08-07 13:50:00,22.48,22.53,22.43,22.46,268950.6983406948,14.4943,14.5266,14.4621,14.4814,268950.6983
2009-08-07 13:55:00,22.45,22.53,22.43,22.43,308105.5270383192,14.475,14.5266,14.4621,14.4621,308105.527
2009-08-07 14:00:00,22.43,22.55,22.43,22.55,316222.99152441206,14.4621,14.5395,14.4621,14.5395,316222.9915
2009-08-07 14:05:00,22.55,22.55,22.43,22.48,310612.3910707891,14.5395,14.5395,14.4621,14.4943,310612.3911
2009-08-07 14:10:00,22.48,22.58,22.48,22.53,349528.4708129402,14.4943,14.5588,14.4943,14.5266,349528.4708
2009-08-07 14:15:00,22.53,22.73,22.53,22.68,930046.5560463172,14.5266,14.6555,14.5266,14.6233,930046.556
2009-08-07 14:20:00,22.68,23.02,22.66,22.89,1728184.3141936257,14.6233,14.8425,14.6104,14.7587,1728184.3142
2009-08-07 14:25:00,22.9,23.0,22.74,22.96,1245672.675182046,14.7651,14.8296,14.662,14.8038,1245672.6752
2009-08-07 14:30:00,22.96,23.46,22.92,23.36,3008236.838963829,14.8038,15.1262,14.778,15.0617,3008236.839
2009-08-07 14:35:00,23.35,23.44,23.2,23.2,1262026.9786319684,15.0553,15.1133,14.9586,14.9586,1262026.9786
2009-08-07 14:40:00,23.2,23.33,23.2,23.25,905813.5370657754,14.9586,15.0424,14.9586,14.9908,905813.5371
2009-08-07 14:45:00,23.25,23.86,22.8,23.72,3402291.989972544,14.9908,15.3841,14.7006,15.2938,3402291.99
2009-08-07 14:50:00,23.72,24.08,23.65,23.91,2344156.6193147902,15.2938,15.5259,15.2487,15.4163,2344156.6193
2009-08-07 14:55:00,23.92,24.28,23.91,24.23,2685090.127730692,15.4228,15.6549,15.4163,15.6227,2685090.1277
2009-08-07 15:00:00,24.23,24.25,21.68,22.65,6243404.560105049,15.6227,15.6356,13.9785,14.6039,6243404.5601
2009-08-07 15:05:00,22.65,23.06,22.45,22.68,2367076.5190402293,14.6039,14.8683,14.475,14.6233,2367076.519
2009-08-07 15:10:00,22.68,22.74,22.51,22.59,927062.1941029008,14.6233,14.662,14.5137,14.5652,927062.1941
2009-08-07 15:15:00,22.58,22.66,22.28,22.52,1527515.8171183,14.5588,14.6104,14.3654,14.5201,1527515.8171
2009-08-07 15:20:00,22.53,22.98,22.41,22.89,1339142.8912498509,14.5266,14.8167,14.4492,14.7587,1339142.8912
2009-08-07 15:25:00,22.89,22.97,22.63,22.88,930404.6794795272,14.7587,14.8103,14.591,14.7522,930404.6795
2009-08-07 15:30:00,22.86,23.22,22.71,23.19,965381.4014563686,14.7393,14.9714,14.6426,14.9521,965381.4015
2009-08-07 15:35:00,23.19,23.28,22.79,22.85,1415661.9314790498,14.9521,15.0101,14.6942,14.7329,1415661.9315
2009-08-07 15:40:00,22.86,23.2,22.84,23.07,1064342.8435000596,14.7393,14.9586,14.7264,14.8747,1064342.8435
2009-08-07 15:45:00,23.06,23.06,22.87,22.95,821893.2792169034,14.8683,14.8683,14.7458,14.7974,821893.2792
2009-08-07 15:50:00,22.95,23.04,22.89,22.94,1177032.3504834666,14.7974,14.8554,14.7587,14.7909,1177032.3505
2009-08-07 15:55:00,22.95,22.99,22.63,22.74,2085114.0026262384,14.7974,14.8232,14.591,14.662,2085114.0026
2009-08-10 09:30:00,23.96,25.01,23.37,24.62,4384505.192789782,15.4486,16.1256,15.0682,15.8741,4384505.1928
2009-08-10 09:35:00,24.62,25.04,23.82,24.54,3160678.047033544,15.8741,16.1449,15.3583,15.8225,3160678.047
2009-08-10 09:40:00,24.55,24.92,24.18,24.54,2141458.756117942,15.829,16.0675,15.5904,15.8225,2141458.7561
2009-08-10 09:45:00,24.56,24.67,24.13,24.34,1718514.981496956,15.8354,15.9064,15.5582,15.6936,1718514.9815
2009-08-10 09:50:00,24.35,24.67,24.32,24.54,1366121.5232183358,15.7,15.9064,15.6807,15.8225,1366121.5232
2009-08-10 09:55:00,24.54,24.54,24.18,24.37,1111734.5111615136,15.8225,15.8225,15.5904,15.7129,1111734.5112
2009-08-10 10:00:00,24.36,24.46,24.17,24.34,1383072.6990569416,15.7065,15.771,15.584,15.6936,1383072.6991
2009-08-10 10:05:00,24.34,24.46,24.31,24.41,810910.8272651307,15.6936,15.771,15.6742,15.7387,810910.8273
2009-08-10 10:10:00,24.4,24.67,24.39,24.53,1904500.417810672,15.7323,15.9064,15.7258,15.8161,1904500.4178
2009-08-10 10:15:00,24.52,24.65,24.38,24.46,1195535.3945326488,15.8096,15.8935,15.7194,15.771,1195535.3945
2009-08-10 10:20:00,24.44,24.65,24.44,24.65,911185.388563925,15.7581,15.8935,15.7581,15.8935,911185.3886
2009-08-10 10:25:00,24.65,25.04,24.39,24.6,1576817.4764235406,15.8935,16.1449,15.7258,15.8612,1576817.4764
2009-08-10 10:30:00,24.58,24.6,24.29,24.37,1256297.0037006089,15.8483,15.8612,15.6613,15.7129,1256297.0037
2009-08-10 10:35:00,24.37,24.5,24.34,24.49,513429.6287453742,15.7129,15.7967,15.6936,15.7903,513429.6287
2009-08-10 10:40:00,24.49,24.49,24.34,24.38,401217.6196729139,15.7903,15.7903,15.6936,15.7194,401217.6197
2009-08-10 10:45:00,24.4,24.44,24.13,24.25,1610600.4536230154,15.7323,15.7581,15.5582,15.6356,1610600.4536
2009-08-10 10:50:00,24.25,24.49,24.24,24.44,765906.6491584099,15.6356,15.7903,15.6291,15.7581,765906.6492
2009-08-10 10:55:00,24.43,24.44,24.32,24.39,390473.91667661455,15.7516,15.7581,15.6807,15.7258,390473.9167
2009-08-10 11:00:00,24.39,24.46,24.35,24.46,342604.75110421394,15.7258,15.771,15.7,15.771,342604.7511
2009-08-10 11:05:00,24.46,24.54,24.39,24.4,619434.1649755283,15.771,15.8225,15.7258,15.7323,619434.165
2009-08-10 11:10:00,24.41,24.45,24.39,24.41,177151.7249612033,15.7387,15.7645,15.7258,15.7387,177151.725
2009-08-10 11:15:00,24.42,24.42,24.34,24.38,297719.9474752298,15.7452,15.7452,15.6936,15.7194,297719.9475
2009-08-10 11:20:00,24.39,24.41,24.19,24.32,1146114.3607496717,15.7258,15.7387,15.5969,15.6807,1146114.3607
2009-08-10 11:25:00,24.33,24.39,24.25,24.31,322072.3409335084,15.6871,15.7258,15.6356,15.6742,322072.3409
2009-08-10 11:30:00,24.32,24.37,24.23,24.35,292228.72149934346,15.6807,15.7129,15.6227,15.7,292228.7215
2009-08-10 11:35:00,24.35,24.45,24.26,24.45,344992.2406589471,15.7,15.7645,15.642,15.7645,344992.2407
2009-08-10 11:40:00,24.45,24.52,24.36,24.4,537901.3966813895,15.7645,15.8096,15.7065,15.7323,537901.3967
2009-08-10 11:45:00,24.41,24.46,24.38,24.44,283991.8825355139,15.7387,15.771,15.7194,15.7581,283991.8825
2009-08-10 11:50:00,24.44,24.61,24.43,24.5,866539.3338904142,15.7581,15.8677,15.7516,15.7967,866539.3339
2009-08-10 11:55:00,24.5,24.51,24.42,24.5,263220.72340933507,15.7967,15.8032,15.7452,15.7967,263220.7234
2009-08-10 12:00:00,24.5,24.58,24.46,24.54,343798.4958815805,15.7967,15.8483,15.771,15.8225,343798.4959
2009-08-10 12:05:00,24.54,24.66,24.45,24.5,611794.198400382,15.8225,15.8999,15.7645,15.7967,611794.1984
2009-08-10 12:10:00,24.49,24.55,24.38,24.44,369941.506505909,15.7903,15.829,15.7194,15.7581,369941.5065
2009-08-10 12:15:00,24.44,24.46,24.39,24.39,106720.78309657396,15.7581,15.771,15.7258,15.7258,106720.7831
2009-08-10 12:20:00,24.4,24.44,24.38,24.39,108630.7747403605,15.7323,15.7581,15.7194,15.7258,108630.7747
2009-08-10 12:25:00,24.38,24.4,24.18,24.26,884564.8800286498,15.7194,15.7323,15.5904,15.642,884564.88
2009-08-10 12:30:00,24.25,24.33,24.23,24.33,222991.5244120807,15.6356,15.6871,15.6227,15.6871,222991.5244
2009-08-10 12:35:00,24.32,24.36,24.27,24.35,282798.1377581473,15.6807,15.7065,15.6485,15.7,282798.1378
2009-08-10 12:40:00,24.35,24.38,24.3,24.31,179061.71660498984,15.7,15.7194,15.6678,15.6742,179061.7166
2009-08-10 12:45:00,24.31,24.35,24.29,24.3,167482.39226453385,15.6742,15.7,15.6613,15.6678,167482.3923
2009-08-10 12:50:00,24.3,24.33,24.26,24.28,270025.0686403247,15.6678,15.6871,15.642,15.6549,270025.0686
2009-08-10 12:55:00,24.29,24.33,24.26,24.27,149218.09717082488,15.6613,15.6871,15.642,15.6485,149218.0972
2009-08-10 13:00:00,24.26,24.3,24.17,24.2,345350.3640921571,15.642,15.6678,15.584,15.6033,345350.3641
2009-08-10 13:05:00,24.23,24.27,23.87,23.93,874059.9259878237,15.6227,15.6485,15.3905,15.4292,874059.926
2009-08-10 13:10:00,23.92,24.07,23.61,23.72,1157574.310612391,15.4228,15.5195,15.2229,15.2938,1157574.3106
2009-08-10 13:15:00,23.72,23.98,23.56,23.6,835263.2207234093,15.2938,15.4615,15.1907,15.2165,835263.2207
2009-08-10 13:20:00,23.6,23.86,23.5,23.77,765548.5257252,15.2165,15.3841,15.152,15.3261,765548.5257
2009-08-10 13:25:00,23.77,23.79,23.46,23.61,1065775.3372328996,15.3261,15.339,15.1262,15.2229,1065775.3372
2009-08-10 13:30:00,23.63,23.92,23.56,23.91,717321.2367195893,15.2358,15.4228,15.1907,15.4163,717321.2367
2009-08-10 13:35:00,23.87,23.91,23.63,23.73,365763.3997851259,15.3905,15.4163,15.2358,15.3003,365763.3998
2009-08-10 13:40:00,23.73,23.82,23.62,23.77,384266.4438343082,15.3003,15.3583,15.2294,15.3261,384266.4438
2009-08-10 13:45:00,23.78,23.82,23.72,23.72,219410.29007998088,15.3325,15.3583,15.2938,15.2938,219410.2901
2009-08-10 13:50:00,23.72,23.77,23.67,23.74,290438.1043332935,15.2938,15.3261,15.2616,15.3067,290438.1043
2009-08-10 13:55:00,23.73,23.74,23.54,23.55,339501.0146830608,15.3003,15.3067,15.1778,15.1842,339501.0147
2009-08-10 14:00:00,23.56,23.66,23.46,23.46,565835.024471768,15.1907,15.2551,15.1262,15.1262,565835.0245
2009-08-10 14:05:00,23.46,23.61,23.46,23.56,676733.914289125,15.1262,15.2229,15.1262,15.1907,676733.9143
2009-08-10 14:10:00,23.56,23.59,23.51,23.52,276471.2904381043,15.1907,15.21,15.1584,15.1649,276471.2904
2009-08-10 14:15:00,23.53,23.56,23.46,23.53,886952.3695833831,15.1713,15.1907,15.1262,15.1713,886952.3696
2009-08-10 14:20:00,23.53,23.66,23.48,23.58,536707.6519040229,15.1713,15.2551,15.1391,15.2036,536707.6519
2009-08-10 14:25:00,23.58,23.77,23.56,23.7,493971.5888742987,15.2036,15.3261,15.1907,15.2809,493971.5889
2009-08-10 14:30:00,23.7,23.77,23.67,23.72,264772.59161991166,15.2809,15.3261,15.2616,15.2938,264772.5916
2009-08-10 14:35:00,23.72,23.75,23.65,23.71,219171.5411245076,15.2938,15.3132,15.2487,15.2874,219171.5411
2009-08-10 14:40:00,23.71,23.75,23.67,23.72,173689.86510684015,15.2874,15.3132,15.2616,15.2938,173689.8651
2009-08-10 14:45:00,23.72,24.03,23.72,24.0,744657.9921212845,15.2938,15.4937,15.2938,15.4744,744657.9921
2009-08-10 14:50:00,24.0,24.03,23.79,23.87,440014.3249373284,15.4744,15.4937,15.339,15.3905,440014.3249
2009-08-10 14:55:00,23.87,23.93,23.8,23.82,241375.19398352632,15.3905,15.4292,15.3454,15.3583,241375.194
2009-08-10 15:00:00,23.82,24.17,23.81,24.07,702996.2993911902,15.3583,15.584,15.3519,15.5195,702996.2994
2009-08-10 15:05:00,24.07,24.09,23.97,23.98,365405.276351916,15.5195,15.5324,15.455,15.4615,365405.2764
2009-08-10 15:10:00,23.98,24.03,23.95,24.0,218455.2942580876,15.4615,15.4937,15.4421,15.4744,218455.2943
2009-08-10 15:15:00,24.0,24.06,23.96,24.01,235525.84457443,15.4744,15.513,15.4486,15.4808,235525.8446
2009-08-10 15:20:00,24.01,24.17,23.99,24.17,567864.3905932911,15.4808,15.584,15.4679,15.584,567864.3906
2009-08-10 15:25:00,24.16,24.18,24.08,24.08,262146.35310970515,15.5775,15.5904,15.5259,15.5259,262146.3531
2009-08-10 15:30:00,24.08,24.18,23.96,24.09,447773.6659902113,15.5259,15.5904,15.4486,15.5324,447773.666
2009-08-10 15:35:00,24.09,24.11,24.01,24.08,309776.76972663245,15.5324,15.5453,15.4808,15.5259,309776.7697
2009-08-10 15:40:00,24.08,24.1,24.02,24.08,323624.209144085,15.5259,15.5388,15.4873,15.5259,323624.2091
2009-08-10 15:45:00,24.1,24.2,24.08,24.17,551987.5850543154,15.5388,15.6033,15.5259,15.584,551987.5851
2009-08-10 15:50:00,24.17,24.18,23.99,24.11,618717.9181091082,15.584,15.5904,15.4679,15.5453,618717.9181
2009-08-10 15:55:00,24.1,24.12,23.92,24.03,952250.208905336,15.5388,15.5517,15.4228,15.4937,952250.2089
2009-08-11 09:30:00,23.47,23.62,22.2,22.53,2574668.735824281,15.1326,15.2294,14.3138,14.5266,2574668.7358
2009-08-11 09:35:00,22.52,23.05,22.37,22.63,1599259.8782380326,14.5201,14.8618,14.4234,14.591,1599259.8782
2009-08-11 09:40:00,22.64,22.83,22.53,22.63,731288.0506147785,14.5975,14.72,14.5266,14.591,731288.0506
2009-08-11 09:45:00,22.64,22.68,22.34,22.49,915840.9931956548,14.5975,14.6233,14.4041,14.5008,915840.9932
2009-08-11 09:50:00,22.49,22.53,22.2,22.35,1291870.5980661334,14.5008,14.5266,14.3138,14.4105,1291870.5981
2009-08-11 09:55:00,22.37,22.64,22.35,22.5,926465.3217142177,14.4234,14.5975,14.4105,14.5072,926465.3217
2009-08-11 10:00:00,22.5,22.5,22.0,22.2,1266085.710875015,14.5072,14.5072,14.1848,14.3138,1266085.7109
2009-08-11 10:05:00,22.19,22.27,21.89,22.12,1352990.3306673034,14.3073,14.3589,14.1139,14.2622,1352990.3307
2009-08-11 10:10:00,22.12,22.22,22.01,22.14,621582.9055747881,14.2622,14.3267,14.1913,14.2751,621582.9056
2009-08-11 10:15:00,22.13,22.23,22.05,22.11,460307.98615256057,14.2687,14.3331,14.2171,14.2558,460307.9862
2009-08-11 10:20:00,22.1,22.11,21.9,21.91,844574.4299868688,14.2493,14.2558,14.1204,14.1268,844574.43
2009-08-11 10:25:00,21.91,22.02,21.71,21.73,1573594.3655246508,14.1268,14.1977,13.9979,14.0107,1573594.3655
2009-08-11 10:30:00,21.74,21.74,21.28,21.3,1466873.5824280768,14.0172,14.0172,13.7206,13.7335,1466873.5824
2009-08-11 10:35:00,21.31,21.51,21.12,21.43,982213.2028172376,13.7399,13.8689,13.6174,13.8173,982213.2028
2009-08-11 10:40:00,21.39,21.64,21.39,21.5,793004.6556046318,13.7915,13.9527,13.7915,13.8625,793004.6556
2009-08-11 10:45:00,21.5,21.55,21.15,21.29,799689.6263578846,13.8625,13.8947,13.6368,13.7271,799689.6264
2009-08-11 10:50:00,21.29,21.39,21.19,21.29,399546.3769846007,13.7271,13.7915,13.6626,13.7271,399546.377
2009-08-11 10:55:00,21.3,21.49,21.26,21.43,427121.8813417691,13.7335,13.856,13.7077,13.8173,427121.8813
2009-08-11 11:00:00,21.43,21.63,21.21,21.25,679718.2762325414,13.8173,13.9463,13.6755,13.7013,679718.2762
2009-08-11 11:05:00,21.23,21.29,21.08,21.24,628625.999761251,13.6884,13.7271,13.5916,13.6948,628625.9998
2009-08-11 11:10:00,21.24,21.32,20.99,21.06,542079.5034021726,13.6948,13.7464,13.5336,13.5788,542079.5034
2009-08-11 11:15:00,21.06,21.2,21.04,21.14,334367.9121403844,13.5788,13.669,13.5659,13.6303,334367.9121
2009-08-11 11:20:00,21.14,21.23,21.11,21.13,316700.4894353588,13.6303,13.6884,13.611,13.6239,316700.4894
2009-08-11 11:25:00,21.13,21.18,21.07,21.14,234809.59770801003,13.6239,13.6561,13.5852,13.6303,234809.5977
2009-08-11 11:30:00,21.14,21.28,21.03,21.03,482869.7624447893,13.6303,13.7206,13.5594,13.5594,482869.7624
2009-08-11 11:35:00,21.05,21.1,20.95,20.97,488480.36289841234,13.5723,13.6045,13.5078,13.5207,488480.3629
2009-08-11 11:40:00,20.98,21.05,20.56,20.77,1320162.3492897218,13.5272,13.5723,13.2564,13.3918,1320162.3493
2009-08-11 11:45:00,20.77,20.94,20.38,20.46,1173451.1161513668,13.3918,13.5014,13.1403,13.1919,1173451.1162
2009-08-11 11:50:00,20.46,21.34,20.44,20.62,576698.101945804,13.1919,13.7593,13.179,13.2951,576698.1019
2009-08-11 11:55:00,20.63,20.78,20.57,20.6,359914.0503760296,13.3015,13.3982,13.2628,13.2822,359914.0504
2009-08-11 12:00:00,20.58,20.62,20.37,20.59,453503.6409215709,13.2693,13.2951,13.1339,13.2757,453503.6409
2009-08-11 12:05:00,20.57,20.74,20.51,20.74,279694.40133699414,13.2628,13.3724,13.2241,13.3724,279694.4013
2009-08-11 12:10:00,20.74,20.88,20.67,20.81,380685.2095022084,13.3724,13.4627,13.3273,13.4176,380685.2095
2009-08-11 12:15:00,20.8,20.93,20.77,20.91,316581.1149576221,13.4111,13.4949,13.3918,13.482,316581.115
2009-08-11 12:20:00,20.9,20.94,20.83,20.87,323266.085710875,13.4756,13.5014,13.4305,13.4562,323266.0857
2009-08-11 12:25:00,20.86,20.87,20.65,20.77,362540.28888623614,13.4498,13.4562,13.3144,13.3918,362540.2889
2009-08-11 12:30:00,20.77,20.85,20.73,20.77,176316.10361704667,13.3918,13.4434,13.366,13.3918,176316.1036
2009-08-11 12:35:00,20.78,20.84,20.68,20.84,228482.75038796704,13.3982,13.4369,13.3337,13.4369,228482.7504
2009-08-11 12:40:00,20.83,20.84,20.77,20.83,136325.6535752656,13.4305,13.4369,13.3918,13.4305,136325.6536
2009-08-11 12:45:00,20.83,20.86,20.78,20.78,165930.52405395726,13.4305,13.4498,13.3982,13.3982,165930.5241
2009-08-11 12:50:00,20.78,20.78,20.69,20.75,199355.37782022203,13.3982,13.3982,13.3402,13.3789,199355.3778
2009-08-11 12:55:00,20.76,20.82,20.71,20.8,122478.21415781304,13.3853,13.424,13.3531,13.4111,122478.2142
2009-08-11 13:00:00,20.8,21.15,20.77,21.03,614420.4369105885,13.4111,13.6368,13.3918,13.5594,614420.4369
2009-08-11 13:05:00,21.03,21.27,21.03,21.09,534081.4133938164,13.5594,13.7142,13.5594,13.5981,534081.4134
2009-08-11 13:10:00,21.1,21.15,20.95,20.98,325653.5752656082,13.6045,13.6368,13.5078,13.5272,325653.5753
2009-08-11 13:15:00,20.98,21.11,20.98,21.08,161513.66837770084,13.5272,13.611,13.5272,13.5916,161513.6684
2009-08-11 13:20:00,21.08,21.24,21.08,21.11,355139.0712665632,13.5916,13.6948,13.5916,13.611,355139.0713
2009-08-11 13:25:00,21.09,21.23,21.08,21.17,181329.8316819864,13.5981,13.6884,13.5916,13.6497,181329.8317
2009-08-11 13:30:00,21.18,21.31,21.16,21.28,368867.1362062791,13.6561,13.7399,13.6432,13.7206,368867.1362
2009-08-11 13:35:00,21.28,21.44,21.28,21.39,471887.31049301656,13.7206,13.8238,13.7206,13.7915,471887.3105
2009-08-11 13:40:00,21.39,21.54,21.36,21.51,510445.26680195774,13.7915,13.8882,13.7722,13.8689,510445.2668
2009-08-11 13:45:00,21.5,21.63,21.45,21.54,522143.9656201504,13.8625,13.9463,13.8302,13.8882,522143.9656
2009-08-11 13:50:00,21.52,21.67,21.5,21.6,473439.1787035932,13.8753,13.9721,13.8625,13.9269,473439.1787
2009-08-11 13:55:00,21.6,21.61,21.29,21.44,539811.3883251761,13.9269,13.9334,13.7271,13.8238,539811.3883
2009-08-11 14:00:00,21.43,21.5,21.43,21.46,239703.95129521308,13.8173,13.8625,13.8173,13.8367,239703.9513
2009-08-11 14:05:00,21.46,21.67,21.44,21.6,472722.9318371732,13.8367,13.9721,13.8238,13.9269,472722.9318
2009-08-11 14:10:00,21.59,21.6,21.44,21.45,327086.06899844814,13.9205,13.9269,13.8238,13.8302,327086.069
2009-08-11 14:15:00,21.45,21.47,21.29,21.37,443476.18479169154,13.8302,13.8431,13.7271,13.7786,443476.1848
2009-08-11 14:20:00,21.38,21.41,21.31,21.36,215351.5578369345,13.7851,13.8044,13.7399,13.7722,215351.5578
2009-08-11 14:25:00,21.36,21.44,21.31,21.36,197564.76065417213,13.7722,13.8238,13.7399,13.7722,197564.7607
2009-08-11 14:30:00,21.36,21.4,21.34,21.39,217977.79634714092,13.7722,13.798,13.7593,13.7915,217977.7963
2009-08-11 14:35:00,21.39,21.39,21.28,21.31,192789.7815447057,13.7915,13.7915,13.7206,13.7399,192789.7815
2009-08-11 14:40:00,21.32,21.36,21.31,21.34,190521.6664677092,13.7464,13.7722,13.7399,13.7593,190521.6665
2009-08-11 14:45:00,21.34,21.35,21.13,21.14,328637.9372090247,13.7593,13.7657,13.6239,13.6303,328637.9372
2009-08-11 14:50:00,21.13,21.52,21.13,21.42,667542.0795034021,13.6239,13.8753,13.6239,13.8109,667542.0795
2009-08-11 14:55:00,21.42,21.45,21.33,21.42,167482.39226453385,13.8109,13.8302,13.7528,13.8109,167482.3923
2009-08-11 15:00:00,21.41,21.43,21.29,21.34,195416.02005491225,13.8044,13.8173,13.7271,13.7593,195416.0201
2009-08-11 15:05:00,21.34,21.4,21.19,21.25,391787.0359317178,13.7593,13.798,13.6626,13.7013,391787.0359
2009-08-11 15:10:00,21.24,21.29,21.16,21.23,244717.6793601528,13.6948,13.7271,13.6432,13.6884,244717.6794
2009-08-11 15:15:00,21.23,21.25,21.18,21.19,184075.4446699296,13.6884,13.7013,13.6561,13.6626,184075.4447
2009-08-11 15:20:00,21.19,21.25,21.19,21.23,228124.62695475703,13.6626,13.7013,13.6626,13.6884,228124.627
2009-08-11 15:25:00,21.23,21.43,21.22,21.31,411364.45028053,13.6884,13.8173,13.6819,13.7399,411364.4503
2009-08-11 15:30:00,21.3,21.33,21.04,21.06,505312.16425928136,13.7335,13.7528,13.5659,13.5788,505312.1643
2009-08-11 15:35:00,21.06,21.15,20.94,20.95,518801.480243524,13.5788,13.6368,13.5014,13.5078,518801.4802
2009-08-11 15:40:00,20.95,21.19,20.94,21.12,631490.9872269309,13.5078,13.6626,13.5014,13.6174,631490.9872
2009-08-11 15:45:00,21.12,21.14,20.93,20.98,586367.4346424735,13.6174,13.6303,13.4949,13.5272,586367.4346
2009-08-11 15:50:00,20.97,20.98,20.62,20.63,1026978.6319684852,13.5207,13.5272,13.2951,13.3015,1026978.632
2009-08-11 15:55:00,20.63,20.93,20.61,20.75,1205801.5996180016,13.3015,13.4949,13.2886,13.3789,1205801.5996
2009-08-12 09:30:00,21.06,21.88,21.03,21.87,1456726.751820461,13.5788,14.1075,13.5594,14.101,1456726.7518
2009-08-12 09:35:00,21.86,21.95,21.53,21.64,894711.7106362659,14.0946,14.1526,13.8818,13.9527,894711.7106
2009-08-12 09:40:00,21.63,21.7,21.54,21.63,526680.1957741434,13.9463,13.9914,13.8882,13.9463,526680.1958
2009-08-12 09:45:00,21.64,21.78,21.58,21.74,463769.8460069237,13.9527,14.043,13.914,14.0172,463769.846
2009-08-12 09:50:00,21.74,22.17,21.73,22.13,1305956.7864390593,14.0172,14.2944,14.0107,14.2687,1305956.7864
2009-08-12 09:55:00,22.12,22.17,21.92,22.08,645935.2990330667,14.2622,14.2944,14.1333,14.2364,645935.299
2009-08-12 10:00:00,22.08,22.12,21.99,22.08,473797.3021368032,14.2364,14.2622,14.1784,14.2364,473797.3021
2009-08-12 10:05:00,22.07,22.16,21.74,21.77,814969.5595081771,14.23,14.288,14.0172,14.0365,814969.5595
2009-08-12 10:10:00,21.77,21.91,21.72,21.86,602960.4870478691,14.0365,14.1268,14.0043,14.0946,602960.487
2009-08-12 10:15:00,21.86,21.89,21.63,21.74,485018.5030440492,14.0946,14.1139,13.9463,14.0172,485018.503
2009-08-12 10:20:00,21.76,21.96,21.73,21.86,339381.6402053241,14.0301,14.159,14.0107,14.0946,339381.6402
2009-08-12 10:25:00,21.87,21.91,21.79,21.8,233854.60188611675,14.101,14.1268,14.0494,14.0559,233854.6019
2009-08-12 10:30:00,21.8,21.82,21.61,21.81,484182.8816998926,14.0559,14.0688,13.9334,14.0623,484182.8817
2009-08-12 10:35:00,21.81,21.81,21.67,21.69,163304.28554375074,14.0623,14.0623,13.9721,13.985,163304.2855
2009-08-12 10:40:00,21.7,21.78,21.69,21.76,150411.84194819146,13.9914,14.043,13.985,14.0301,150411.8419
2009-08-12 10:45:00,21.76,21.86,21.76,21.86,190641.04094544583,14.0301,14.0946,14.0301,14.0946,190641.0409
2009-08-12 10:50:00,21.86,21.95,21.85,21.91,287573.1168676137,14.0946,14.1526,14.0881,14.1268,287573.1169
2009-08-12 10:55:00,21.91,21.92,21.7,21.81,355258.44574429985,14.1268,14.1333,13.9914,14.0623,355258.4457
2009-08-12 11:00:00,21.81,21.86,21.79,21.82,95499.58218932792,14.0623,14.0946,14.0494,14.0688,95499.5822
2009-08-12 11:05:00,21.83,21.83,21.74,21.77,153993.07628029128,14.0752,14.0752,14.0172,14.0365,153993.0763
2009-08-12 11:10:00,21.77,21.85,21.76,21.82,188611.67482392263,14.0365,14.0881,14.0301,14.0688,188611.6748
2009-08-12 11:15:00,21.82,21.84,21.8,21.81,374477.7366599021,14.0688,14.0817,14.0559,14.0623,374477.7367
2009-08-12 11:20:00,21.8,21.84,21.78,21.83,100513.31025426764,14.0559,14.0817,14.043,14.0752,100513.3103
2009-08-12 11:25:00,21.82,21.87,21.81,21.85,131908.7978990092,14.0688,14.101,14.0623,14.0881,131908.7979
2009-08-12 11:30:00,21.86,21.86,21.79,21.86,102662.05085352751,14.0946,14.0946,14.0494,14.0946,102662.0509
2009-08-12 11:35:00,21.86,21.86,21.79,21.79,139548.7644741554,14.0946,14.0946,14.0494,14.0494,139548.7645
2009-08-12 11:40:00,21.79,21.82,21.7,21.75,183597.94675898293,14.0494,14.0688,13.9914,14.0236,183597.9468
2009-08-12 11:45:00,21.75,21.78,21.74,21.75,70789.06529783932,14.0236,14.043,14.0172,14.0236,70789.0653
2009-08-12 11:50:00,21.74,21.76,21.63,21.69,199236.00334248532,14.0172,14.0301,13.9463,13.985,199236.0033
2009-08-12 11:55:00,21.69,21.69,21.64,21.65,153634.9528470813,13.985,13.985,13.9527,13.9592,153634.9528
2009-08-12 12:00:00,21.65,21.76,21.65,21.76,129163.184911066,13.9592,14.0301,13.9592,14.0301,129163.1849
2009-08-12 12:05:00,21.75,21.76,21.65,21.69,91321.47546854484,14.0236,14.0301,13.9592,13.985,91321.4755
2009-08-12 12:10:00,21.69,21.71,21.63,21.64,97170.82487764116,13.985,13.9979,13.9463,13.9527,97170.8249
2009-08-12 12:15:00,21.65,21.78,21.58,21.7,327921.6903426048,13.9592,14.043,13.914,13.9914,327921.6903
2009-08-12 12:20:00,21.7,21.73,21.65,21.68,128327.5635669094,13.9914,14.0107,13.9592,13.9785,128327.5636
2009-08-12 12:25:00,21.69,21.71,21.67,21.7,54076.63841470693,13.985,13.9979,13.9721,13.9914,54076.6384
2009-08-12 12:30:00,21.7,21.72,21.65,21.66,63626.596633639725,13.9914,14.0043,13.9592,13.9656,63626.5966
2009-08-12 12:35:00,21.66,21.7,21.61,21.66,110302.01742867376,13.9656,13.9914,13.9334,13.9656,110302.0174
2009-08-12 12:40:00,21.66,21.67,21.63,21.64,47749.79109466396,13.9656,13.9721,13.9463,13.9527,47749.7911
2009-08-12 12:45:00,21.63,21.65,21.62,21.64,98245.1951772711,13.9463,13.9592,13.9398,13.9527,98245.1952
2009-08-12 12:50:00,21.64,21.67,21.62,21.63,94783.33532290797,13.9527,13.9721,13.9398,13.9463,94783.3353
2009-08-12 12:55:00,21.63,21.7,21.62,21.69,96932.07592216785,13.9463,13.9914,13.9398,13.985,96932.0759
2009-08-12 13:00:00,21.7,21.75,21.64,21.72,195535.3945326489,13.9914,14.0236,13.9527,14.0043,195535.3945
2009-08-12 13:05:00,21.72,21.73,21.69,21.69,81652.14277187537,14.0043,14.0107,13.985,13.985,81652.1428
2009-08-12 13:10:00,21.7,21.74,21.68,21.69,93231.46711233136,13.9914,14.0172,13.9785,13.985,93231.4671
2009-08-12 13:15:00,21.69,21.71,21.63,21.63,136445.02805300226,13.985,13.9979,13.9463,13.9463,136445.0281
2009-08-12 13:20:00,21.63,21.7,21.6,21.63,141339.38164020533,13.9463,13.9914,13.9269,13.9463,141339.3816
2009-08-12 13:25:00,21.63,21.64,21.6,21.61,163543.03449922407,13.9463,13.9527,13.9269,13.9334,163543.0345
2009-08-12 13:30:00,21.6,21.64,21.6,21.61,40706.69690820103,13.9269,13.9527,13.9269,13.9334,40706.6969
2009-08-12 13:35:00,21.6,21.63,21.6,21.6,35454.21988778799,13.9269,13.9463,13.9269,13.9269,35454.2199
2009-08-12 13:40:00,21.6,21.61,21.5,21.51,129401.93386653932,13.9269,13.9334,13.8625,13.8689,129401.9339
2009-08-12 13:45:00,21.52,21.6,21.5,21.55,144562.49253909514,13.8753,13.9269,13.8625,13.8947,144562.4925
2009-08-12 13:50:00,21.55,21.56,21.48,21.5,117345.11161513667,13.8947,13.9011,13.8496,13.8625,117345.1116
2009-08-12 13:55:00,21.51,21.55,21.49,21.52,118538.85639250328,13.8689,13.8947,13.856,13.8753,118538.8564
2009-08-12 14:00:00,21.53,21.55,21.43,21.45,151128.08881461143,13.8818,13.8947,13.8173,13.8302,151128.0888
2009-08-12 14:05:00,21.43,21.45,21.37,21.41,180136.0869046198,13.8173,13.8302,13.7786,13.8044,180136.0869
2009-08-12 14:10:00,21.42,21.51,21.37,21.43,151605.58672555807,13.8109,13.8689,13.7786,13.8173,151605.5867
2009-08-12 14:15:00,21.44,21.67,21.4,21.41,356690.9394771398,13.8238,13.9721,13.798,13.8044,356690.9395
2009-08-12 14:20:00,21.43,21.57,21.39,21.44,196609.7648322789,13.8173,13.9076,13.7915,13.8238,196609.7648
2009-08-12 14:25:00,21.44,21.7,21.43,21.5,468425.4506386534,13.8238,13.9914,13.8173,13.8625,468425.4506
2009-08-12 14:30:00,21.49,21.53,21.39,21.48,223827.14575623733,13.856,13.8818,13.7915,13.8496,223827.1458
2009-08-12 14:35:00,21.48,21.49,21.32,21.34,345947.2364808404,13.8496,13.856,13.7464,13.7593,345947.2365
2009-08-12 14:40:00,21.34,21.35,21.21,21.27,354303.4499224066,13.7593,13.7657,13.6755,13.7142,354303.4499
2009-08-12 14:45:00,21.29,21.45,21.27,21.45,228960.24829891368,13.7271,13.8302,13.7142,13.8302,228960.2483
2009-08-12 14:50:00,21.45,21.5,21.29,21.46,284469.38044646056,13.8302,13.8625,13.7271,13.8367,284469.3804
2009-08-12 14:55:00,21.47,21.6,21.45,21.55,261310.73176554847,13.8431,13.9269,13.8302,13.8947,261310.7318
2009-08-12 15:00:00,21.53,21.6,21.43,21.47,216187.17918109108,13.8818,13.9269,13.8173,13.8431,216187.1792
2009-08-12 15:05:00,21.47,21.52,21.4,21.41,125104.45266801956,13.8431,13.8753,13.798,13.8044,125104.4527
2009-08-12 15:10:00,21.41,21.42,21.29,21.39,234212.7253193267,13.8044,13.8109,13.7271,13.7915,234212.7253
2009-08-12 15:15:00,21.38,21.49,21.34,21.46,127850.06565596275,13.7851,13.856,13.7593,13.8367,127850.0657
2009-08-12 15:20:00,21.45,21.47,21.31,21.34,155544.94449086784,13.8302,13.8431,13.7399,13.7593,155544.9445
2009-08-12 15:25:00,21.36,21.4,21.31,21.34,100513.31025426764,13.7722,13.798,13.7399,13.7593,100513.3103
2009-08-12 15:30:00,21.34,21.4,21.32,21.35,150053.7185149815,13.7593,13.798,13.7464,13.7657,150053.7185
2009-08-12 15:35:00,21.36,21.36,21.24,21.26,233854.60188611675,13.7722,13.7722,13.6948,13.7077,233854.6019
2009-08-12 15:40:00,21.25,21.27,21.11,21.18,393577.6530977677,13.7013,13.7142,13.611,13.6561,393577.6531
2009-08-12 15:45:00,21.17,21.24,21.12,21.14,237197.0872627432,13.6497,13.6948,13.6174,13.6303,237197.0873
2009-08-12 15:50:00,21.14,21.22,21.08,21.09,459711.1137638773,13.6303,13.6819,13.5916,13.5981,459711.1138
2009-08-12 15:55:00,21.09,21.19,21.0,21.19,692133.2219171542,13.5981,13.6626,13.5401,13.6626,692133.2219
2009-08-13 09:30:00,21.63,21.74,21.41,21.48,547331.9804225856,13.9463,14.0172,13.8044,13.8496,547331.9804
2009-08-13 09:35:00,21.48,21.65,21.07,21.36,441446.8186701683,13.8496,13.9592,13.5852,13.7722,441446.8187
2009-08-13 09:40:00,21.36,21.43,21.24,21.34,204846.6037961084,13.7722,13.8173,13.6948,13.7593,204846.6038
2009-08-13 09:45:00,21.34,21.47,21.32,21.43,250925.1522024591,13.7593,13.8431,13.7464,13.8173,250925.1522
2009-08-13 09:50:00,21.41,21.45,21.05,21.07,341888.504237794,13.8044,13.8302,13.5723,13.5852,341888.5042
2009-08-13 09:55:00,21.08,21.36,20.83,21.15,570490.6291034977,13.5916,13.7722,13.4305,13.6368,570490.6291
2009-08-13 10:00:00,21.14,21.15,20.85,21.14,208785.96156141817,13.6303,13.6368,13.4434,13.6303,208785.9616
2009-08-13 10:05:00,21.14,21.24,21.03,21.2,172973.61824042018,13.6303,13.6948,13.5594,13.669,172973.6182
2009-08-13 10:10:00,21.19,21.2,21.11,21.15,97767.69726632444,13.6626,13.669,13.611,13.6368,97767.6973
2009-08-13 10:15:00,21.15,21.23,21.14,21.16,73654.05276351915,13.6368,13.6884,13.6303,13.6432,73654.0528
2009-08-13 10:20:00,21.19,21.36,21.16,21.27,184791.6915363496,13.6626,13.7722,13.6432,13.7142,184791.6915
2009-08-13 10:25:00,21.28,21.45,21.24,21.4,217858.42186940432,13.7206,13.8302,13.6948,13.798,217858.4219
2009-08-13 10:30:00,21.4,21.55,21.39,21.49,180852.33377103976,13.798,13.8947,13.7915,13.856,180852.3338
2009-08-13 10:35:00,21.5,21.55,21.4,21.45,267040.7066969082,13.8625,13.8947,13.798,13.8302,267040.7067
2009-08-13 10:40:00,21.45,21.46,21.28,21.33,296764.9516533365,13.8302,13.8367,13.7206,13.7528,296764.9517
2009-08-13 10:45:00,21.34,21.39,21.29,21.32,97528.94831085112,13.7593,13.7915,13.7271,13.7464,97528.9483
2009-08-13 10:50:00,21.3,21.41,21.2,21.41,185269.18944729617,13.7335,13.8044,13.669,13.8044,185269.1894
2009-08-13 10:55:00,21.41,21.78,21.39,21.42,985436.3137161274,13.8044,14.043,13.7915,13.8109,985436.3137
2009-08-13 11:00:00,21.43,21.45,21.3,21.34,132863.79372090247,13.8173,13.8302,13.7335,13.7593,132863.7937
2009-08-13 11:05:00,21.34,21.34,21.19,21.21,139906.8879073654,13.7593,13.7593,13.6626,13.6755,139906.8879
2009-08-13 11:10:00,21.22,21.24,21.15,21.15,158887.42986749433,13.6819,13.6948,13.6368,13.6368,158887.4299
2009-08-13 11:15:00,21.15,21.19,21.07,21.15,191476.66228960248,13.6368,13.6626,13.5852,13.6368,191476.6623
2009-08-13 11:20:00,21.13,21.19,21.08,21.17,122716.96311328636,13.6239,13.6626,13.5916,13.6497,122716.9631
2009-08-13 11:25:00,21.17,21.18,21.07,21.08,142055.62850662527,13.6497,13.6561,13.5852,13.5916,142055.6285
2009-08-13 11:30:00,21.08,21.18,21.08,21.12,99677.688910111,13.5916,13.6561,13.5916,13.6174,99677.6889
2009-08-13 11:35:00,21.14,21.28,21.11,21.27,113644.50280530025,13.6303,13.7206,13.611,13.7142,113644.5028
2009-08-13 11:40:00,21.28,21.28,21.17,21.2,77593.41052882893,13.7206,13.7206,13.6497,13.669,77593.4105
2009-08-13 11:45:00,21.2,21.22,21.18,21.2,53837.889459233615,13.669,13.6819,13.6561,13.669,53837.8895
2009-08-13 11:50:00,21.2,21.21,21.14,21.2,56583.50244717679,13.669,13.6755,13.6303,13.669,56583.5024
2009-08-13 11:55:00,21.19,21.28,21.16,21.28,98961.44204369106,13.6626,13.7206,13.6432,13.7206,98961.442
2009-08-13 12:00:00,21.26,21.32,21.24,21.27,120448.84803628984,13.7077,13.7464,13.6948,13.7142,120448.848
2009-08-13 12:05:00,21.27,21.4,21.26,21.36,139071.26656320877,13.7142,13.798,13.7077,13.7722,139071.2666
2009-08-13 12:10:00,21.36,21.36,21.25,21.26,107198.2810075206,13.7722,13.7722,13.7013,13.7077,107198.281
2009-08-13 12:15:00,21.25,21.29,21.2,21.23,82845.88754924198,13.7013,13.7271,13.669,13.6884,82845.8875
2009-08-13 12:20:00,21.24,21.26,21.19,21.21,79145.27873940552,13.6948,13.7077,13.6626,13.6755,79145.2787
2009-08-13 12:25:00,21.21,21.32,21.12,21.22,138474.39417452549,13.6755,13.7464,13.6174,13.6819,138474.3942
2009-08-13 12:30:00,21.21,21.22,21.14,21.15,71624.68664199594,13.6755,13.6819,13.6303,13.6368,71624.6866
2009-08-13 12:35:00,21.14,21.19,21.14,21.15,76757.78918467232,13.6303,13.6626,13.6303,13.6368,76757.7892
2009-08-13 12:40:00,21.16,21.19,21.14,21.16,71744.0611197326,13.6432,13.6626,13.6303,13.6432,71744.0611
2009-08-13 12:45:00,21.17,21.19,21.15,21.15,41303.56929688433,13.6497,13.6626,13.6368,13.6368,41303.5693
2009-08-13 12:50:00,21.15,21.17,21.14,21.16,46078.548406350725,13.6368,13.6497,13.6303,13.6432,46078.5484
2009-08-13 12:55:00,21.16,21.19,21.15,21.16,43094.18646293422,13.6432,13.6626,13.6368,13.6432,43094.1865
2009-08-13 13:00:00,21.16,21.3,21.15,21.26,138832.51760773547,13.6432,13.7335,13.6368,13.7077,138832.5176
2009-08-13 13:05:00,21.25,21.29,21.23,21.23,89650.23278023158,13.7013,13.7271,13.6884,13.6884,89650.2328
2009-08-13 13:10:00,21.24,21.27,21.16,21.19,71266.56320878596,13.6948,13.7142,13.6432,13.6626,71266.5632
2009-08-13 13:15:00,21.19,21.26,21.16,21.25,101110.18264295094,13.6626,13.7077,13.6432,13.7013,101110.1826
2009-08-13 13:20:00,21.24,21.25,21.18,21.21,52882.893637340334,13.6948,13.7013,13.6561,13.6755,52882.8936
2009-08-13 13:25:00,21.2,21.22,21.16,21.17,71744.0611197326,13.669,13.6819,13.6432,13.6497,71744.0611
2009-08-13 13:30:00,21.18,21.21,21.15,21.16,50853.52751581712,13.6561,13.6755,13.6368,13.6432,50853.5275
2009-08-13 13:35:00,21.16,21.16,21.11,21.14,104333.29354184076,13.6432,13.6432,13.611,13.6303,104333.2935
2009-08-13 13:40:00,21.14,21.16,21.05,21.05,128566.31252238272,13.6303,13.6432,13.5723,13.5723,128566.3125
2009-08-13 13:45:00,21.05,21.13,21.02,21.11,107078.90652978393,13.5723,13.6239,13.553,13.611,107078.9065
2009-08-13 13:50:00,21.1,21.14,21.03,21.03,103139.54876447417,13.6045,13.6303,13.5594,13.5594,103139.5488
2009-08-13 13:55:00,21.03,21.1,21.03,21.06,114480.12414945684,13.5594,13.6045,13.5594,13.5788,114480.1241
2009-08-13 14:00:00,21.06,21.06,20.94,20.96,223349.64784529063,13.5788,13.5788,13.5014,13.5143,223349.6478
2009-08-13 14:05:00,20.96,21.02,20.94,21.01,149098.7226930882,13.5143,13.553,13.5014,13.5465,149098.7227
2009-08-13 14:10:00,21.02,21.04,20.9,20.98,270980.064462218,13.553,13.5659,13.4756,13.5272,270980.0645
2009-08-13 14:15:00,20.98,20.98,20.86,20.98,158768.05538975768,13.5272,13.5272,13.4498,13.5272,158768.0554
2009-08-13 14:20:00,20.98,20.99,20.9,20.96,118896.97982571326,13.5272,13.5336,13.4756,13.5143,118896.9798
2009-08-13 14:25:00,20.96,21.07,20.95,21.03,143726.87119493852,13.5143,13.5852,13.5078,13.5594,143726.8712
2009-08-13 14:30:00,21.03,21.06,20.98,21.05,103855.7956308941,13.5594,13.5788,13.5272,13.5723,103855.7956
2009-08-13 14:35:00,21.05,21.17,21.02,21.11,143607.49671720187,13.5723,13.6497,13.553,13.611,143607.4967
2009-08-13 14:40:00,21.12,21.17,21.06,21.14,148740.59925987825,13.6174,13.6497,13.5788,13.6303,148740.5993
2009-08-13 14:45:00,21.14,21.14,21.02,21.02,75802.79336277903,13.6303,13.6303,13.553,13.553,75802.7934
2009-08-13 14:50:00,21.03,21.03,20.95,20.98,107198.2810075206,13.5594,13.5594,13.5078,13.5272,107198.281
2009-08-13 14:55:00,20.98,21.03,20.96,20.97,83681.5088933986,13.5272,13.5594,13.5143,13.5207,83681.5089
2009-08-13 15:00:00,20.98,21.04,20.97,21.0,81055.27038319207,13.5272,13.5659,13.5207,13.5401,81055.2704
2009-08-13 15:05:00,21.0,21.03,20.96,20.99,76280.29127372567,13.5401,13.5594,13.5143,13.5336,76280.2913
2009-08-13 15:10:00,20.98,21.1,20.98,21.03,74728.4230631491,13.5272,13.6045,13.5272,13.5594,74728.4231
2009-08-13 15:15:00,21.04,21.14,21.03,21.08,121642.59281365645,13.5659,13.6303,13.5594,13.5916,121642.5928
2009-08-13 15:20:00,21.09,21.11,21.03,21.04,156141.81687955116,13.5981,13.611,13.5594,13.5659,156141.8169
2009-08-13 15:25:00,21.05,21.07,21.0,21.01,110302.01742867376,13.5723,13.5852,13.5401,13.5465,110302.0174
2009-08-13 15:30:00,21.03,21.09,21.02,21.03,104930.16593052405,13.5594,13.5981,13.553,13.5594,104930.1659
2009-08-13 15:35:00,21.03,21.04,20.98,21.0,155783.69344634117,13.5594,13.5659,13.5272,13.5401,155783.6934
2009-08-13 15:40:00,21.0,21.16,20.99,21.06,317177.98734630534,13.5401,13.6432,13.5336,13.5788,317177.9873
2009-08-13 15:45:00,21.07,21.08,20.98,20.98,228363.3759102304,13.5852,13.5916,13.5272,13.5272,228363.3759
2009-08-13 15:50:00,20.98,21.03,20.95,20.99,281365.6440253074,13.5272,13.5594,13.5078,13.5336,281365.644
2009-08-13 15:55:00,20.99,21.03,20.95,21.03,368509.0127730691,13.5336,13.5594,13.5078,13.5594,368509.0128
2009-08-14 09:30:00,20.8,20.81,20.19,20.21,858541.243882058,13.4111,13.4176,13.0178,13.0307,858541.2439
2009-08-14 09:35:00,20.21,20.27,19.9,19.98,1111257.013250567,13.0307,13.0694,12.8308,12.8824,1111257.0133
2009-08-14 09:40:00,19.97,20.02,19.77,19.91,798018.3836695715,12.876,12.9082,12.747,12.8373,798018.3837
2009-08-14 09:45:00,19.9,19.9,19.7,19.88,735585.5318132984,12.8308,12.8308,12.7019,12.8179,735585.5318
2009-08-14 09:50:00,19.87,20.2,19.87,20.02,600931.1209263459,12.8115,13.0243,12.8115,12.9082,600931.1209
2009-08-14 09:55:00,20.0,20.03,19.77,19.86,474513.5490032231,12.8953,12.9146,12.747,12.805,474513.549
2009-08-14 10:00:00,19.88,19.96,19.81,19.87,318252.3576459353,12.8179,12.8695,12.7728,12.8115,318252.3576
2009-08-14 10:05:00,19.86,20.01,19.81,19.95,318252.3576459353,12.805,12.9018,12.7728,12.8631,318252.3576
2009-08-14 10:10:00,19.95,20.0,19.85,19.86,223110.89888981736,12.8631,12.8953,12.7986,12.805,223110.8989
2009-08-14 10:15:00,19.87,19.9,19.77,19.87,336516.6527396443,12.8115,12.8308,12.747,12.8115,336516.6527
2009-08-14 10:20:00,19.86,20.01,19.81,20.01,211412.20007162468,12.805,12.9018,12.7728,12.9018,211412.2001
2009-08-14 10:25:00,20.0,20.1,19.81,19.82,651904.0229198997,12.8953,12.9598,12.7728,12.7792,651904.0229
2009-08-14 10:30:00,19.81,20.0,19.73,19.91,655485.2572519995,12.7728,12.8953,12.7212,12.8373,655485.2573
2009-08-14 10:35:00,19.91,19.98,19.79,19.94,1112928.25593888,12.8373,12.8824,12.7599,12.8566,1112928.2559
2009-08-14 10:40:00,19.94,19.98,19.91,19.95,316342.3660021487,12.8566,12.8824,12.8373,12.8631,316342.366
2009-08-14 10:45:00,19.95,19.97,19.9,19.97,207114.71887310487,12.8631,12.876,12.8308,12.876,207114.7189
2009-08-14 10:50:00,19.96,19.97,19.85,19.89,183478.57228124628,12.8695,12.876,12.7986,12.8244,183478.5723
2009-08-14 10:55:00,19.89,20.06,19.85,20.05,295093.7089650233,12.8244,12.934,12.7986,12.9275,295093.709
2009-08-14 11:00:00,20.05,20.07,19.94,20.03,225975.8863554972,12.9275,12.9404,12.8566,12.9146,225975.8864
2009-08-14 11:05:00,20.03,20.07,20.02,20.05,161633.0428554375,12.9146,12.9404,12.9082,12.9275,161633.0429
2009-08-14 11:10:00,20.05,20.05,19.94,20.0,205085.3527515817,12.9275,12.9275,12.8566,12.8953,205085.3528
2009-08-14 11:15:00,20.01,20.04,19.96,20.0,100752.05920974095,12.9018,12.9211,12.8695,12.8953,100752.0592
2009-08-14 11:20:00,20.01,20.05,19.99,20.03,127730.69117822609,12.9018,12.9275,12.8889,12.9146,127730.6912
2009-08-14 11:25:00,20.03,20.05,19.93,19.95,130715.0531216426,12.9146,12.9275,12.8502,12.8631,130715.0531
2009-08-14 11:30:00,19.95,19.95,19.84,19.93,176316.10361704667,12.8631,12.8631,12.7921,12.8502,176316.1036
2009-08-14 11:35:00,19.94,20.01,19.91,19.92,116748.23922645338,12.8566,12.9018,12.8373,12.8437,116748.2392
2009-08-14 11:40:00,19.94,19.98,19.88,19.97,104691.41697505071,12.8566,12.8824,12.8179,12.876,104691.417
2009-08-14 11:45:00,19.97,19.98,19.9,19.9,50614.7785603438,12.876,12.8824,12.8308,12.8308,50614.7786
2009-08-14 11:50:00,19.91,19.97,19.9,19.96,50495.404082607136,12.8373,12.876,12.8308,12.8695,50495.4041
2009-08-14 11:55:00,19.95,19.97,19.95,19.96,67804.70335442282,12.8631,12.876,12.8631,12.8695,67804.7034
2009-08-14 12:00:00,19.96,19.98,19.96,19.97,24471.76793601528,12.8695,12.8824,12.8695,12.876,24471.7679
2009-08-14 12:05:00,19.97,19.97,19.95,19.95,40587.322430464366,12.876,12.876,12.8631,12.8631,40587.3224
2009-08-14 12:10:00,19.95,19.98,19.95,19.96,64223.46902232303,12.8631,12.8824,12.8631,12.8695,64223.469
2009-08-14 12:15:00,19.96,20.06,19.95,20.02,131311.92551032588,12.8695,12.934,12.8631,12.9082,131311.9255
2009-08-14 12:20:00,20.03,20.04,20.01,20.01,42019.81616330429,12.9146,12.9211,12.9018,12.9018,42019.8162
2009-08-14 12:25:00,20.01,20.03,19.99,20.0,40229.19899725439,12.9018,12.9146,12.8889,12.8953,40229.199
2009-08-14 12:30:00,20.0,20.0,19.96,19.97,34379.84958815805,12.8953,12.8953,12.8695,12.876,34379.8496
2009-08-14 12:35:00,19.97,20.01,19.97,20.01,42139.19064104094,12.876,12.9018,12.876,12.9018,42139.1906
2009-08-14 12:40:00,20.02,20.02,19.99,19.99,37125.46257610123,12.9082,12.9082,12.8889,12.8889,37125.4626
2009-08-14 12:45:00,20.0,20.01,19.97,20.0,58254.74513549003,12.8953,12.9018,12.876,12.8953,58254.7451
2009-08-14 12:50:00,20.0,20.09,20.0,20.06,147069.356571565,12.8953,12.9533,12.8953,12.934,147069.3566
2009-08-14 12:55:00,20.07,20.23,20.06,20.2,301539.9307628029,12.9404,13.0436,12.934,13.0243,301539.9308
2009-08-14 13:00:00,20.2,20.31,20.2,20.21,313119.25510325894,13.0243,13.0952,13.0243,13.0307,313119.2551
2009-08-14 13:05:00,20.21,20.26,20.19,20.23,83562.13441566193,13.0307,13.0629,13.0178,13.0436,83562.1344
2009-08-14 13:10:00,20.25,20.26,20.21,20.21,68520.95022084279,13.0565,13.0629,13.0307,13.0307,68520.9502
2009-08-14 13:15:00,20.23,20.26,20.2,20.22,63268.47320042975,13.0436,13.0629,13.0243,13.0372,63268.4732
2009-08-14 13:20:00,20.23,20.26,20.2,20.22,79980.90008356213,13.0436,13.0629,13.0243,13.0372,79980.9001
2009-08-14 13:25:00,20.23,20.26,20.1,20.15,207114.71887310487,13.0436,13.0629,12.9598,12.992,207114.7189
2009-08-14 13:30:00,20.16,20.19,20.11,20.17,107914.52787394056,12.9985,13.0178,12.9662,13.0049,107914.5279
2009-08-14 13:35:00,20.18,20.22,20.17,20.21,54792.885281126895,13.0114,13.0372,13.0049,13.0307,54792.8853
2009-08-14 13:40:00,20.21,20.21,20.19,20.19,38677.330786677805,13.0307,13.0307,13.0178,13.0178,38677.3308
2009-08-14 13:45:00,20.19,20.2,20.15,20.16,52644.144681867016,13.0178,13.0243,12.992,12.9985,52644.1447
2009-08-14 13:50:00,20.17,20.17,20.1,20.12,68640.32469857944,13.0049,13.0049,12.9598,12.9727,68640.3247
2009-08-14 13:55:00,20.11,20.12,20.02,20.03,105168.91488599736,12.9662,12.9727,12.9082,12.9146,105168.9149
2009-08-14 14:00:00,20.04,20.17,20.04,20.16,180136.0869046198,12.9211,13.0049,12.9211,12.9985,180136.0869
2009-08-14 14:05:00,20.16,20.17,20.15,20.15,32947.355855318136,12.9985,13.0049,12.992,12.992,32947.3559
2009-08-14 14:10:00,20.16,20.17,20.11,20.15,50376.02960487048,12.9985,13.0049,12.9662,12.992,50376.0296
2009-08-14 14:15:00,20.15,20.15,20.1,20.12,61239.10707890653,12.992,12.992,12.9598,12.9727,61239.1071
2009-08-14 14:20:00,20.12,20.15,20.11,20.13,69117.82260952608,12.9727,12.992,12.9662,12.9791,69117.8226
2009-08-14 14:25:00,20.13,20.14,20.12,20.12,12295.57120687597,12.9791,12.9856,12.9727,12.9727,12295.5712
2009-08-14 14:30:00,20.12,20.18,20.12,20.17,91560.22442401816,12.9727,13.0114,12.9727,13.0049,91560.2244
2009-08-14 14:35:00,20.17,20.31,20.16,20.3,233854.60188611675,13.0049,13.0952,12.9985,13.0887,233854.6019
2009-08-14 14:40:00,20.3,20.42,20.29,20.31,262743.22549838846,13.0887,13.1661,13.0823,13.0952,262743.2255
2009-08-14 14:45:00,20.31,20.33,20.3,20.3,86785.24531455175,13.0952,13.1081,13.0887,13.0887,86785.2453
2009-08-14 14:50:00,20.31,20.33,20.27,20.3,90963.35203533484,13.0952,13.1081,13.0694,13.0887,90963.352
2009-08-14 14:55:00,20.31,20.31,20.29,20.31,46436.6718395607,13.0952,13.0952,13.0823,13.0952,46436.6718
2009-08-14 15:00:00,20.31,20.36,20.3,20.34,82965.26202697863,13.0952,13.1274,13.0887,13.1145,82965.262
2009-08-14 15:05:00,20.34,20.38,20.33,20.36,152799.33150292467,13.1145,13.1403,13.1081,13.1274,152799.3315
2009-08-14 15:10:00,20.36,20.5,20.26,20.5,416497.5528232064,13.1274,13.2177,13.0629,13.2177,416497.5528
2009-08-14 15:15:00,20.5,20.52,20.45,20.47,162588.0386773308,13.2177,13.2306,13.1854,13.1983,162588.0387
2009-08-14 15:20:00,20.47,20.47,20.36,20.4,148621.22478214157,13.1983,13.1983,13.1274,13.1532,148621.2248
2009-08-14 15:25:00,20.39,20.4,20.34,20.34,118300.10743702996,13.1468,13.1532,13.1145,13.1145,118300.1074
2009-08-14 15:30:00,20.36,20.51,20.35,20.48,169631.13286379373,13.1274,13.2241,13.121,13.2048,169631.1329
2009-08-14 15:35:00,20.47,20.5,20.44,20.48,158648.680912021,13.1983,13.2177,13.179,13.2048,158648.6809
2009-08-14 15:40:00,20.49,20.5,20.45,20.5,114838.24758266682,13.2112,13.2177,13.1854,13.2177,114838.2476
2009-08-14 15:45:00,20.5,20.51,20.39,20.4,222752.77545660737,13.2177,13.2241,13.1468,13.1532,222752.7755
2009-08-14 15:50:00,20.41,20.48,20.4,20.48,163781.78345469738,13.1597,13.2048,13.1532,13.2048,163781.7835
2009-08-14 15:55:00,20.47,20.5,20.46,20.47,346424.73439178703,13.1983,13.2177,13.1919,13.1983,346424.7344
2009-08-17 09:30:00,19.21,19.26,18.85,19.04,767697.2663244598,12.3859,12.4182,12.1538,12.2763,767697.2663
2009-08-17 09:35:00,19.04,19.23,19.04,19.07,272770.68162826786,12.2763,12.3988,12.2763,12.2957,272770.6816
2009-08-17 09:40:00,19.08,19.21,19.02,19.19,432135.60940670886,12.3021,12.3859,12.2634,12.373,432135.6094
2009-08-17 09:45:00,19.17,19.24,19.04,19.23,186343.5597469261,12.3601,12.4053,12.2763,12.3988,186343.5597
2009-08-17 09:50:00,19.23,19.46,19.23,19.42,339978.5125940074,12.3988,12.5471,12.3988,12.5213,339978.5126
2009-08-17 09:55:00,19.39,19.72,19.35,19.66,477378.53646890295,12.502,12.7148,12.4762,12.6761,477378.5365
2009-08-17 10:00:00,19.66,19.69,19.48,19.59,396800.7639966575,12.6761,12.6954,12.56,12.6309,396800.764
2009-08-17 10:05:00,19.59,19.89,19.51,19.77,474274.80004774977,12.6309,12.8244,12.5794,12.747,474274.8
2009-08-17 10:10:00,19.77,19.94,19.72,19.81,833711.3525128327,12.747,12.8566,12.7148,12.7728,833711.3525
2009-08-17 10:15:00,19.83,19.84,19.69,19.84,228482.75038796704,12.7857,12.7921,12.6954,12.7921,228482.7504
2009-08-17 10:20:00,19.83,19.88,19.77,19.83,258923.2422108153,12.7857,12.8179,12.747,12.7857,258923.2422
2009-08-17 10:25:00,19.83,20.1,19.79,20.1,357168.4373880864,12.7857,12.9598,12.7599,12.9598,357168.4374
2009-08-17 10:30:00,20.09,20.1,19.86,19.91,259520.11459949863,12.9533,12.9598,12.805,12.8373,259520.1146
2009-08-17 10:35:00,19.9,19.92,19.72,19.77,270980.064462218,12.8308,12.8437,12.7148,12.747,270980.0645
2009-08-17 10:40:00,19.78,19.83,19.7,19.8,207830.9657395249,12.7535,12.7857,12.7019,12.7664,207830.9657
2009-08-17 10:45:00,19.8,19.81,19.73,19.74,70550.316342366,12.7664,12.7728,12.7212,12.7277,70550.3163
2009-08-17 10:50:00,19.74,19.78,19.69,19.7,187895.4279575027,12.7277,12.7535,12.6954,12.7019,187895.428
2009-08-17 10:55:00,19.7,19.72,19.48,19.52,1053837.8894592335,12.7019,12.7148,12.56,12.5858,1053837.8895
2009-08-17 11:00:00,19.52,19.69,19.51,19.69,213083.442759938,12.5858,12.6954,12.5794,12.6954,213083.4428
2009-08-17 11:05:00,19.68,19.73,19.62,19.65,154470.57419123792,12.689,12.7212,12.6503,12.6696,154470.5742
2009-08-17 11:10:00,19.64,19.74,19.64,19.69,123910.70789065298,12.6632,12.7277,12.6632,12.6954,123910.7079
2009-08-17 11:15:00,19.69,19.72,19.69,19.69,47152.91870598066,12.6954,12.7148,12.6954,12.6954,47152.9187
2009-08-17 11:20:00,19.69,19.85,19.69,19.85,131073.17655485257,12.6954,12.7986,12.6954,12.7986,131073.1766
2009-08-17 11:25:00,19.86,19.91,19.79,19.82,138832.51760773547,12.805,12.8373,12.7599,12.7792,138832.5176
2009-08-17 11:30:00,19.79,19.87,19.79,19.85,56106.00453623015,12.7599,12.8115,12.7599,12.7986,56106.0045
2009-08-17 11:35:00,19.85,19.85,19.69,19.81,77235.28709561896,12.7986,12.7986,12.6954,12.7728,77235.2871
2009-08-17 11:40:00,19.81,19.83,19.76,19.82,45481.67601766742,12.7728,12.7857,12.7406,12.7792,45481.676
2009-08-17 11:45:00,19.82,19.91,19.76,19.9,175002.9843619434,12.7792,12.8373,12.7406,12.8308,175002.9844
2009-08-17 11:50:00,19.89,19.94,19.89,19.94,108033.9023516772,12.8244,12.8566,12.8244,12.8566,108033.9024
2009-08-17 11:55:00,19.92,19.98,19.92,19.97,149218.09717082488,12.8437,12.8824,12.8437,12.876,149218.0972
2009-08-17 12:00:00,19.97,19.98,19.88,19.92,182404.20198161632,12.876,12.8824,12.8179,12.8437,182404.202
2009-08-17 12:05:00,19.94,19.95,19.87,19.94,69237.19708726274,12.8566,12.8631,12.8115,12.8566,69237.1971
2009-08-17 12:10:00,19.92,19.98,19.91,19.97,102900.79980900083,12.8437,12.8824,12.8373,12.876,102900.7998
2009-08-17 12:15:00,19.97,19.98,19.95,19.95,27217.38092395846,12.876,12.8824,12.8631,12.8631,27217.3809
2009-08-17 12:20:00,19.95,20.02,19.95,20.0,117225.73713740002,12.8631,12.9082,12.8631,12.8953,117225.7371
2009-08-17 12:25:00,20.0,20.02,19.99,20.0,63268.47320042975,12.8953,12.9082,12.8889,12.8953,63268.4732
2009-08-17 12:30:00,20.0,20.01,19.94,19.96,39751.70108630775,12.8953,12.9018,12.8566,12.8695,39751.7011
2009-08-17 12:35:00,19.97,19.97,19.9,19.95,85949.62397039513,12.876,12.876,12.8308,12.8631,85949.624
2009-08-17 12:40:00,19.94,19.95,19.92,19.94,62910.34976721977,12.8566,12.8631,12.8437,12.8566,62910.3498
2009-08-17 12:45:00,19.95,19.95,19.9,19.9,52047.27229318372,12.8631,12.8631,12.8308,12.8308,52047.2723
2009-08-17 12:50:00,19.9,19.91,19.9,19.9,21009.908081652145,12.8308,12.8373,12.8308,12.8308,21009.9081
2009-08-17 12:55:00,19.9,19.91,19.9,19.91,49540.408260713855,12.8308,12.8373,12.8308,12.8373,49540.4083
2009-08-17 13:00:00,19.9,19.91,19.83,19.85,152799.33150292467,12.8308,12.8373,12.7857,12.7986,152799.3315
2009-08-17 13:05:00,19.85,19.87,19.81,19.85,54434.76184791692,12.7986,12.8115,12.7728,12.7986,54434.7618
2009-08-17 13:10:00,19.85,19.85,19.81,19.83,24471.76793601528,12.7986,12.7986,12.7728,12.7857,24471.7679
2009-08-17 13:15:00,19.82,19.94,19.82,19.93,71266.56320878596,12.7792,12.8566,12.7792,12.8502,71266.5632
2009-08-17 13:20:00,19.93,19.94,19.86,19.89,48824.1613942939,12.8502,12.8566,12.805,12.8244,48824.1614
2009-08-17 13:25:00,19.88,19.92,19.88,19.91,18144.920615972303,12.8179,12.8437,12.8179,12.8373,18144.9206
2009-08-17 13:30:00,19.9,19.91,19.86,19.89,37244.83705383789,12.8308,12.8373,12.805,12.8244,37244.8371
2009-08-17 13:35:00,19.89,19.93,19.86,19.87,33544.22824400143,12.8244,12.8502,12.805,12.8115,33544.2282
2009-08-17 13:40:00,19.87,19.9,19.82,19.9,41900.441685567625,12.8115,12.8308,12.7792,12.8308,41900.4417
2009-08-17 13:45:00,19.9,20.0,19.9,19.96,143726.87119493852,12.8308,12.8953,12.8308,12.8695,143726.8712
2009-08-17 13:50:00,19.95,19.97,19.9,19.94,57061.00035812344,12.8631,12.876,12.8308,12.8566,57061.0004
2009-08-17 13:55:00,19.94,19.97,19.92,19.93,38796.705264414464,12.8566,12.876,12.8437,12.8502,38796.7053
2009-08-17 14:00:00,19.93,19.94,19.86,19.89,28649.874656798376,12.8502,12.8566,12.805,12.8244,28649.8747
2009-08-17 14:05:00,19.89,19.92,19.87,19.9,37602.960487047865,12.8244,12.8437,12.8115,12.8308,37602.9605
2009-08-17 14:10:00,19.9,19.91,19.89,19.89,17906.171660498985,12.8308,12.8373,12.8244,12.8244,17906.1717
2009-08-17 14:15:00,19.89,19.9,19.89,19.9,13131.19255103259,12.8244,12.8308,12.8244,12.8308,13131.1926
2009-08-17 14:20:00,19.9,19.9,19.85,19.88,67207.83096573953,12.8308,12.8308,12.7986,12.8179,67207.831
2009-08-17 14:25:00,19.88,19.9,19.86,19.89,58135.370657753374,12.8179,12.8308,12.805,12.8244,58135.3707
2009-08-17 14:30:00,19.9,19.9,19.85,19.88,34260.475110421394,12.8308,12.8308,12.7986,12.8179,34260.4751
2009-08-17 14:35:00,19.87,19.89,19.86,19.87,24710.5168914886,12.8115,12.8244,12.805,12.8115,24710.5169
2009-08-17 14:40:00,19.86,19.87,19.77,19.79,154948.07210218455,12.805,12.8115,12.747,12.7599,154948.0721
2009-08-17 14:45:00,19.8,19.83,19.7,19.73,91679.5989017548,12.7664,12.7857,12.7019,12.7212,91679.5989
2009-08-17 14:50:00,19.73,19.74,19.7,19.7,56225.37901396681,12.7212,12.7277,12.7019,12.7019,56225.379
2009-08-17 14:55:00,19.71,19.79,19.71,19.75,87978.99009191834,12.7083,12.7599,12.7083,12.7341,87978.9901
2009-08-17 15:00:00,19.75,19.77,19.69,19.72,124626.95475707292,12.7341,12.747,12.6954,12.7148,124626.9548
2009-08-17 15:05:00,19.72,19.74,19.7,19.7,30917.989733794915,12.7148,12.7277,12.7019,12.7019,30917.9897
2009-08-17 15:10:00,19.72,19.72,19.7,19.71,38438.58183120449,12.7148,12.7148,12.7019,12.7083,38438.5818
2009-08-17 15:15:00,19.7,19.71,19.69,19.7,89769.60725796825,12.7019,12.7083,12.6954,12.7019,89769.6073
2009-08-17 15:20:00,19.7,19.7,19.69,19.69,120329.47355855316,12.7019,12.7019,12.6954,12.6954,120329.4736
2009-08-17 15:25:00,19.69,19.69,19.6,19.68,286976.2444789304,12.6954,12.6954,12.6374,12.689,286976.2445
2009-08-17 15:30:00,19.68,19.68,19.64,19.67,52286.02124865704,12.689,12.689,12.6632,12.6825,52286.0212
2009-08-17 15:35:00,19.66,19.67,19.6,19.64,132505.67028769248,12.6761,12.6825,12.6374,12.6632,132505.6703
2009-08-17 15:40:00,19.64,19.64,19.43,19.48,311089.8889817357,12.6632,12.6632,12.5278,12.56,311089.889
2009-08-17 15:45:00,19.5,19.58,19.43,19.45,192909.1560224424,12.5729,12.6245,12.5278,12.5407,192909.156
2009-08-17 15:50:00,19.45,19.59,19.43,19.52,244717.6793601528,12.5407,12.6309,12.5278,12.5858,244717.6794
2009-08-17 15:55:00,19.51,19.6,19.5,19.52,358839.68007639964,12.5794,12.6374,12.5729,12.5858,358839.6801
2009-08-18 09:30:00,20.13,20.13,19.96,20.08,305598.66300584935,12.9791,12.9791,12.8695,12.9469,305598.663
2009-08-18 09:35:00,20.06,20.36,20.06,20.27,716963.1132863794,12.934,13.1274,12.934,13.0694,716963.1133
2009-08-18 09:40:00,20.28,20.31,20.16,20.28,265250.08953085827,13.0758,13.0952,12.9985,13.0758,265250.0895
2009-08-18 09:45:00,20.29,20.31,20.19,20.23,195774.14348812224,13.0823,13.0952,13.0178,13.0436,195774.1435
2009-08-18 09:50:00,20.23,20.36,20.21,20.35,336039.1548286976,13.0436,13.1274,13.0307,13.121,336039.1548
2009-08-18 09:55:00,20.36,20.36,20.27,20.31,228602.1248657037,13.1274,13.1274,13.0694,13.0952,228602.1249
2009-08-18 10:00:00,20.31,20.47,20.3,20.47,539095.141458756,13.0952,13.1983,13.0887,13.1983,539095.1415
2009-08-18 10:05:00,20.47,20.65,20.47,20.5,678047.0335442282,13.1983,13.3144,13.1983,13.2177,678047.0335
2009-08-18 10:10:00,20.5,20.59,20.48,20.56,856153.7543273248,13.2177,13.2757,13.2048,13.2564,856153.7543
2009-08-18 10:15:00,20.57,20.68,20.51,20.57,474394.1745254864,13.2628,13.3337,13.2241,13.2628,474394.1745
2009-08-18 10:20:00,20.56,20.65,20.52,20.58,278142.53312641755,13.2564,13.3144,13.2306,13.2693,278142.5331
2009-08-18 10:25:00,20.6,20.6,20.45,20.52,331861.0481079145,13.2822,13.2822,13.1854,13.2306,331861.0481
2009-08-18 10:30:00,20.53,20.53,20.31,20.39,277187.5373045243,13.237,13.237,13.0952,13.1468,277187.5373
2009-08-18 10:35:00,20.4,20.49,20.32,20.46,265130.7150531216,13.1532,13.2112,13.1016,13.1919,265130.7151
2009-08-18 10:40:00,20.45,20.5,20.4,20.4,108750.14921809715,13.1854,13.2177,13.1532,13.1532,108750.1492
2009-08-18 10:45:00,20.41,20.47,20.4,20.43,42139.19064104094,13.1597,13.1983,13.1532,13.1726,42139.1906
2009-08-18 10:50:00,20.41,20.45,20.4,20.43,64581.592455533006,13.1597,13.1854,13.1532,13.1726,64581.5925
2009-08-18 10:55:00,20.43,20.59,20.42,20.53,682702.638175958,13.1726,13.2757,13.1661,13.237,682702.6382
2009-08-18 11:00:00,20.52,20.57,20.45,20.45,117464.48609287334,13.2306,13.2628,13.1854,13.1854,117464.4861
2009-08-18 11:05:00,20.46,20.52,20.46,20.52,100393.93577653095,13.1919,13.2306,13.1919,13.2306,100393.9358
2009-08-18 11:10:00,20.52,20.57,20.52,20.55,127014.44431180612,13.2306,13.2628,13.2306,13.2499,127014.4443
2009-08-18 11:15:00,20.56,20.57,20.52,20.53,136922.5259639489,13.2564,13.2628,13.2306,13.237,136922.526
2009-08-18 11:20:00,20.54,20.54,20.49,20.53,68043.45230989614,13.2435,13.2435,13.2112,13.237,68043.4523
2009-08-18 11:25:00,20.52,20.53,20.47,20.49,84278.38128208189,13.2306,13.237,13.1983,13.2112,84278.3813
2009-08-18 11:30:00,20.49,20.55,20.47,20.54,130834.42759937924,13.2112,13.2499,13.1983,13.2435,130834.4276
2009-08-18 11:35:00,20.53,20.58,20.52,20.55,116748.23922645338,13.237,13.2693,13.2306,13.2499,116748.2392
2009-08-18 11:40:00,20.54,20.56,20.52,20.52,82845.88754924198,13.2435,13.2564,13.2306,13.2306,82845.8875
2009-08-18 11:45:00,20.53,20.53,20.49,20.51,88695.23695833831,13.237,13.237,13.2112,13.2241,88695.237
2009-08-18 11:50:00,20.51,20.52,20.5,20.51,34499.22406589471,13.2241,13.2306,13.2177,13.2241,34499.2241
2009-08-18 11:55:00,20.51,20.52,20.49,20.52,59209.740957383314,13.2241,13.2306,13.2112,13.2306,59209.741
2009-08-18 12:00:00,20.52,20.57,20.5,20.56,135490.03223110898,13.2306,13.2628,13.2177,13.2564,135490.0322
2009-08-18 12:05:00,20.56,20.61,20.55,20.57,217500.2984361944,13.2564,13.2886,13.2499,13.2628,217500.2984
2009-08-18 12:10:00,20.57,20.57,20.52,20.53,71266.56320878596,13.2628,13.2628,13.2306,13.237,71266.5632
2009-08-18 12:15:00,20.54,20.57,20.54,20.56,86427.12188134177,13.2435,13.2628,13.2435,13.2564,86427.1219
2009-08-18 12:20:00,20.55,20.57,20.53,20.54,72579.68246388921,13.2499,13.2628,13.237,13.2435,72579.6825
2009-08-18 12:25:00,20.54,20.55,20.51,20.55,82368.38963829532,13.2435,13.2499,13.2241,13.2499,82368.3896
2009-08-18 12:30:00,20.55,20.55,20.52,20.53,57180.37483586009,13.2499,13.2499,13.2306,13.237,57180.3748
2009-08-18 12:35:00,20.53,20.55,20.52,20.54,46914.16975050734,13.237,13.2499,13.2306,13.2435,46914.1698
2009-08-18 12:40:00,20.54,20.59,20.53,20.58,71385.93768652262,13.2435,13.2757,13.237,13.2693,71385.9377
2009-08-18 12:45:00,20.58,20.59,20.57,20.58,85114.0026262385,13.2693,13.2757,13.2628,13.2693,85114.0026
2009-08-18 12:50:00,20.58,20.58,20.55,20.55,38677.330786677805,13.2693,13.2693,13.2499,13.2499,38677.3308
2009-08-18 12:55:00,20.54,20.58,20.54,20.58,27933.627790378418,13.2435,13.2693,13.2435,13.2693,27933.6278
2009-08-18 13:00:00,20.57,20.61,20.57,20.61,65536.58827742629,13.2628,13.2886,13.2628,13.2886,65536.5883
2009-08-18 13:05:00,20.61,20.63,20.55,20.6,113883.25176077356,13.2886,13.3015,13.2499,13.2822,113883.2518
2009-08-18 13:10:00,20.59,20.6,20.54,20.54,73654.05276351915,13.2757,13.2822,13.2435,13.2435,73654.0528
2009-08-18 13:15:00,20.54,20.54,20.42,20.47,194580.39871075563,13.2435,13.2435,13.1661,13.1983,194580.3987
2009-08-18 13:20:00,20.47,20.51,20.46,20.48,95738.33114480124,13.1983,13.2241,13.1919,13.2048,95738.3311
2009-08-18 13:25:00,20.47,20.52,20.45,20.46,62313.47737853647,13.1983,13.2306,13.1854,13.1919,62313.4774
2009-08-18 13:30:00,20.45,20.49,20.44,20.46,68998.44813178942,13.1854,13.2112,13.179,13.1919,68998.4481
2009-08-18 13:35:00,20.46,20.47,20.41,20.44,108750.14921809715,13.1919,13.1983,13.1597,13.179,108750.1492
2009-08-18 13:40:00,20.44,20.45,20.36,20.39,190521.6664677092,13.179,13.1854,13.1274,13.1468,190521.6665
2009-08-18 13:45:00,20.39,20.44,20.39,20.41,32827.98137758147,13.1468,13.179,13.1468,13.1597,32827.9814
2009-08-18 13:50:00,20.4,20.4,20.35,20.35,39393.57765309777,13.1532,13.1532,13.121,13.121,39393.5777
2009-08-18 13:55:00,20.35,20.41,20.34,20.39,50734.15303808045,13.121,13.1597,13.1145,13.1468,50734.153
2009-08-18 14:00:00,20.4,20.51,20.39,20.5,114241.37519398352,13.1532,13.2241,13.1468,13.2177,114241.3752
2009-08-18 14:05:00,20.51,20.55,20.47,20.51,50256.65512713382,13.2241,13.2499,13.1983,13.2241,50256.6551
2009-08-18 14:10:00,20.51,20.52,20.47,20.47,56941.625880386775,13.2241,13.2306,13.1983,13.1983,56941.6259
2009-08-18 14:15:00,20.47,20.49,20.42,20.44,37961.08392025785,13.1983,13.2112,13.1661,13.179,37961.0839
2009-08-18 14:20:00,20.43,20.49,20.42,20.47,61239.10707890653,13.1726,13.2112,13.1661,13.1983,61239.1071
2009-08-18 14:25:00,20.47,20.5,20.46,20.49,30798.615256058256,13.1983,13.2177,13.1919,13.2112,30798.6153
2009-08-18 14:30:00,20.5,20.51,20.49,20.49,63029.72424495643,13.2177,13.2241,13.2112,13.2112,63029.7242
2009-08-18 14:35:00,20.51,20.51,20.48,20.49,43094.18646293422,13.2241,13.2241,13.2048,13.2112,43094.1865
2009-08-18 14:40:00,20.51,20.52,20.5,20.5,33782.97719947475,13.2241,13.2306,13.2177,13.2177,33782.9772
2009-08-18 14:45:00,20.5,20.52,20.5,20.51,37602.960487047865,13.2177,13.2306,13.2177,13.2241,37602.9605
2009-08-18 14:50:00,20.52,20.52,20.5,20.51,30440.491822848275,13.2306,13.2306,13.2177,13.2241,30440.4918
2009-08-18 14:55:00,20.5,20.5,20.45,20.45,117583.86057061,13.2177,13.2177,13.1854,13.1854,117583.8606
2009-08-18 15:00:00,20.46,20.52,20.45,20.49,188731.0493016593,13.1919,13.2306,13.1854,13.2112,188731.0493
2009-08-18 15:05:00,20.48,20.51,20.48,20.5,23636.146591858665,13.2048,13.2241,13.2048,13.2177,23636.1466
2009-08-18 15:10:00,20.5,20.51,20.49,20.49,21129.2825593888,13.2177,13.2241,13.2112,13.2112,21129.2826
2009-08-18 15:15:00,20.5,20.52,20.5,20.52,53241.01707055032,13.2177,13.2306,13.2177,13.2306,53241.0171
2009-08-18 15:20:00,20.52,20.53,20.52,20.52,76638.41470693565,13.2306,13.237,13.2306,13.2306,76638.4147
2009-08-18 15:25:00,20.53,20.53,20.44,20.46,112689.50698340694,13.237,13.237,13.179,13.1919,112689.507
2009-08-18 15:30:00,20.46,20.48,20.45,20.47,98603.31861048107,13.1919,13.2048,13.1854,13.1983,98603.3186
2009-08-18 15:35:00,20.47,20.47,20.45,20.46,114241.37519398352,13.1983,13.1983,13.1854,13.1919,114241.3752
2009-08-18 15:40:00,20.46,20.51,20.45,20.49,97887.07174406112,13.1919,13.2241,13.1854,13.2112,97887.0717
2009-08-18 15:45:00,20.49,20.52,20.48,20.52,191715.4112450758,13.2112,13.2306,13.2048,13.2306,191715.4112
2009-08-18 15:50:00,20.52,20.54,20.49,20.5,294019.33866539336,13.2306,13.2435,13.2112,13.2177,294019.3387
2009-08-18 15:55:00,20.5,20.61,20.48,20.52,452190.5216664677,13.2177,13.2886,13.2048,13.2306,452190.5217
2009-08-19 09:30:00,20.17,20.26,20.02,20.1,344872.86618121044,13.0049,13.0629,12.9082,12.9598,344872.8662
2009-08-19 09:35:00,20.1,20.25,20.09,20.19,234093.3508415901,12.9598,13.0565,12.9533,13.0178,234093.3508
2009-08-19 09:40:00,20.18,20.42,20.17,20.38,335800.4058732243,13.0114,13.1661,13.0049,13.1403,335800.4059
2009-08-19 09:45:00,20.38,20.42,20.31,20.32,164975.52823206398,13.1403,13.1661,13.0952,13.1016,164975.5282
2009-08-19 09:50:00,20.33,20.52,20.32,20.45,213680.3151486212,13.1081,13.2306,13.1016,13.1854,213680.3151
2009-08-19 09:55:00,20.44,20.52,20.42,20.47,170824.8776411603,13.179,13.2306,13.1661,13.1983,170824.8776
2009-08-19 10:00:00,20.48,20.93,20.47,20.93,636385.3408141339,13.2048,13.4949,13.1983,13.4949,636385.3408
2009-08-19 10:05:00,20.93,20.93,20.78,20.83,348931.5984242569,13.4949,13.4949,13.3982,13.4305,348931.5984
2009-08-19 10:10:00,20.83,20.84,20.65,20.67,226811.5076996538,13.4305,13.4369,13.3144,13.3273,226811.5077
2009-08-19 10:15:00,20.67,20.76,20.55,20.62,280768.77163662406,13.3273,13.3853,13.2499,13.2951,280768.7716
2009-08-19 10:20:00,20.62,20.69,20.61,20.64,98483.94413274442,13.2951,13.3402,13.2886,13.308,98483.9441
2009-08-19 10:25:00,20.65,20.67,20.59,20.66,86068.9984481318,13.3144,13.3273,13.2757,13.3208,86068.9984
2009-08-19 10:30:00,20.67,20.88,20.66,20.78,317536.1107795153,13.3273,13.4627,13.3208,13.3982,317536.1108
2009-08-19 10:35:00,20.77,20.86,20.72,20.78,108869.52369583384,13.3918,13.4498,13.3595,13.3982,108869.5237
2009-08-19 10:40:00,20.77,20.81,20.73,20.76,79861.52560582547,13.3918,13.4176,13.366,13.3853,79861.5256
2009-08-19 10:45:00,20.74,20.74,20.61,20.62,84159.00680434523,13.3724,13.3724,13.2886,13.2951,84159.0068
2009-08-19 10:50:00,20.62,20.77,20.62,20.72,133818.78954279574,13.2951,13.3918,13.2951,13.3595,133818.7895
2009-08-19 10:55:00,20.71,20.86,20.7,20.83,233854.60188611675,13.3531,13.4498,13.3466,13.4305,233854.6019
2009-08-19 11:00:00,20.83,20.93,20.8,20.85,196609.7648322789,13.4305,13.4949,13.4111,13.4434,196609.7648
2009-08-19 11:05:00,20.86,20.9,20.73,20.89,177748.59734988658,13.4498,13.4756,13.366,13.4691,177748.5973
2009-08-19 11:10:00,20.89,20.93,20.87,20.87,145278.7394055151,13.4691,13.4949,13.4562,13.4562,145278.7394
2009-08-19 11:15:00,20.88,20.89,20.83,20.83,168079.2646532171,13.4627,13.4691,13.4305,13.4305,168079.2647
2009-08-19 11:20:00,20.83,20.89,20.83,20.87,69714.69499820938,13.4305,13.4691,13.4305,13.4562,69714.695
2009-08-19 11:25:00,20.87,20.87,20.79,20.79,84994.62814850186,13.4562,13.4562,13.4047,13.4047,84994.6281
2009-08-19 11:30:00,20.79,20.87,20.79,20.83,82607.13859376866,13.4047,13.4562,13.4047,13.4305,82607.1386
2009-08-19 11:35:00,20.83,20.83,20.78,20.81,59209.740957383314,13.4305,13.4305,13.3982,13.4176,59209.741
2009-08-19 11:40:00,20.81,20.85,20.81,20.83,513310.2542676376,13.4176,13.4434,13.4176,13.4305,513310.2543
2009-08-19 11:45:00,20.85,20.89,20.83,20.88,553778.2022203653,13.4434,13.4691,13.4305,13.4627,553778.2022
2009-08-19 11:50:00,20.89,21.06,20.88,21.02,640682.8220126537,13.4691,13.5788,13.4627,13.553,640682.822
2009-08-19 11:55:00,21.0,21.28,21.0,21.19,612749.1942222753,13.5401,13.7206,13.5401,13.6626,612749.1942
2009-08-19 12:00:00,21.19,21.63,21.19,21.48,922525.9639489076,13.6626,13.9463,13.6626,13.8496,922525.9639
2009-08-19 12:05:00,21.48,22.2,21.48,22.16,1773427.2412558196,13.8496,14.3138,13.8496,14.288,1773427.2413
2009-08-19 12:10:00,22.15,22.62,20.88,22.24,2257132.6250447654,14.2815,14.5846,13.4627,14.3396,2257132.625
2009-08-19 12:15:00,22.24,22.45,22.12,22.12,1041422.943774621,14.3396,14.475,14.2622,14.2622,1041422.9438
2009-08-19 12:20:00,22.12,22.3,22.12,22.21,462814.8501850304,14.2622,14.3783,14.2622,14.3202,462814.8502
2009-08-19 12:25:00,22.21,22.32,22.16,22.26,441924.31658111495,14.3202,14.3912,14.288,14.3525,441924.3166
2009-08-19 12:30:00,22.26,22.38,22.22,22.34,588754.9241972066,14.3525,14.4298,14.3267,14.4041,588754.9242
2009-08-19 12:35:00,22.34,22.45,22.29,22.45,737853.6468902949,14.4041,14.475,14.3718,14.475,737853.6469
2009-08-19 12:40:00,22.45,22.52,22.44,22.48,765429.1512474633,14.475,14.5201,14.4685,14.4943,765429.1512
2009-08-19 12:45:00,22.48,22.85,22.47,22.85,1498269.0700728183,14.4943,14.7329,14.4879,14.7329,1498269.0701
2009-08-19 12:50:00,22.83,23.04,22.78,22.92,1834785.7228124624,14.72,14.8554,14.6878,14.778,1834785.7228
2009-08-19 12:55:00,22.93,22.97,22.73,22.89,888026.739883013,14.7845,14.8103,14.6555,14.7587,888026.7399
2009-08-19 13:00:00,22.89,22.91,22.79,22.88,489196.60976483225,14.7587,14.7716,14.6942,14.7522,489196.6098
2009-08-19 13:05:00,22.88,22.9,22.79,22.86,562492.5390951415,14.7522,14.7651,14.6942,14.7393,562492.5391
2009-08-19 13:10:00,22.85,22.94,22.8,22.81,620389.1607974215,14.7329,14.7909,14.7006,14.7071,620389.1608
2009-08-19 13:15:00,22.8,22.86,22.44,22.44,1044168.556762564,14.7006,14.7393,14.4685,14.4685,1044168.5568
2009-08-19 13:20:00,22.44,22.45,22.26,22.31,1267756.953563328,14.4685,14.475,14.3525,14.3847,1267756.9536
2009-08-19 13:25:00,22.32,22.52,22.32,22.48,607377.3427241256,14.3912,14.5201,14.3912,14.4943,607377.3427
2009-08-19 13:30:00,22.48,22.49,22.25,22.29,394413.2744419243,14.4943,14.5008,14.346,14.3718,394413.2744
2009-08-19 13:35:00,22.29,22.43,22.29,22.33,317177.98734630534,14.3718,14.4621,14.3718,14.3976,317177.9873
2009-08-19 13:40:00,22.32,22.39,22.25,22.33,266921.3322191715,14.3912,14.4363,14.346,14.3976,266921.3322
2009-08-19 13:45:00,22.34,22.35,22.24,22.29,372806.4939715889,14.4041,14.4105,14.3396,14.3718,372806.494
2009-08-19 13:50:00,22.29,22.37,22.25,22.33,370419.0044168557,14.3718,14.4234,14.346,14.3976,370419.0044
2009-08-19 13:55:00,22.32,22.35,22.28,22.32,150650.5909036648,14.3912,14.4105,14.3654,14.3912,150650.5909
2009-08-19 14:00:00,22.32,22.35,22.32,22.32,206637.2209621583,14.3912,14.4105,14.3912,14.3912,206637.221
2009-08-19 14:05:00,22.32,22.34,22.28,22.33,250925.1522024591,14.3912,14.4041,14.3654,14.3976,250925.1522
2009-08-19 14:10:00,22.32,22.57,22.32,22.49,869523.6958338307,14.3912,14.5523,14.3912,14.5008,869523.6958
2009-08-19 14:15:00,22.49,22.55,22.37,22.54,458278.62003103737,14.5008,14.5395,14.4234,14.533,458278.62
2009-08-19 14:20:00,22.55,22.58,22.43,22.5,368747.7617285425,14.5395,14.5588,14.4621,14.5072,368747.7617
2009-08-19 14:25:00,22.49,22.57,22.42,22.54,320759.2216784051,14.5008,14.5523,14.4556,14.533,320759.2217
2009-08-19 14:30:00,22.53,22.56,22.45,22.46,262862.5999761251,14.5266,14.5459,14.475,14.4814,262862.6
2009-08-19 14:35:00,22.48,22.51,22.37,22.48,375671.4814372687,14.4943,14.5137,14.4234,14.4943,375671.4814
2009-08-19 14:40:00,22.48,22.53,22.37,22.48,327802.3158648681,14.4943,14.5266,14.4234,14.4943,327802.3159
2009-08-19 14:45:00,22.47,22.51,22.45,22.46,140742.50925152202,14.4879,14.5137,14.475,14.4814,140742.5093
2009-08-19 14:50:00,22.47,22.47,22.26,22.37,620747.2842306314,14.4879,14.4879,14.3525,14.4234,620747.2842
2009-08-19 14:55:00,22.38,22.44,22.26,22.28,354780.94783335325,14.4298,14.4685,14.3525,14.3654,354780.9478
2009-08-19 15:00:00,22.27,22.39,22.24,22.32,382117.70323504834,14.3589,14.4363,14.3396,14.3912,382117.7032
2009-08-19 15:05:00,22.33,22.35,22.24,22.28,324817.9539214516,14.3976,14.4105,14.3396,14.3654,324817.9539
2009-08-19 15:10:00,22.29,22.32,22.24,22.31,405515.1008714337,14.3718,14.3912,14.3396,14.3847,405515.1009
2009-08-19 15:15:00,22.32,22.38,22.28,22.36,448251.1639011579,14.3912,14.4298,14.3654,14.4169,448251.1639
2009-08-19 15:20:00,22.36,22.38,22.27,22.32,464844.2163065536,14.4169,14.4298,14.3589,14.3912,464844.2163
2009-08-19 15:25:00,22.33,22.39,22.32,22.39,269070.0728184314,14.3976,14.4363,14.3912,14.4363,269070.0728
2009-08-19 15:30:00,22.39,22.43,22.27,22.29,609048.5854124388,14.4363,14.4621,14.3589,14.3718,609048.5854
2009-08-19 15:35:00,22.3,22.38,22.28,22.37,299749.313596753,14.3783,14.4298,14.3654,14.4234,299749.3136
2009-08-19 15:40:00,22.37,22.39,22.31,22.37,353348.4541005133,14.4234,14.4363,14.3847,14.4234,353348.4541
2009-08-19 15:45:00,22.36,22.4,22.31,22.36,461979.2288408738,14.4169,14.4427,14.3847,14.4169,461979.2288
2009-08-19 15:50:00,22.35,22.39,22.33,22.39,413155.0674465799,14.4105,14.4363,14.3976,14.4363,413155.0674
2009-08-19 15:55:00,22.39,22.48,22.24,22.25,1196371.0158768054,14.4363,14.4943,14.3396,14.346,1196371.0159
2009-08-20 09:30:00,22.95,23.32,22.69,23.19,2950817.715172496,14.7974,15.0359,14.6297,14.9521,2950817.7152
2009-08-20 09:35:00,23.2,24.13,23.19,24.0,3504357.168437388,14.9586,15.5582,14.9521,15.4744,3504357.1684
2009-08-20 09:40:00,24.0,24.24,23.87,24.06,2540169.511758386,15.4744,15.6291,15.3905,15.513,2540169.5118
2009-08-20 09:45:00,24.06,24.85,24.06,24.85,3530261.430106243,15.513,16.0224,15.513,16.0224,3530261.4301
2009-08-20 09:50:00,24.85,25.38,24.54,24.81,5668377.700847559,16.0224,16.3641,15.8225,15.9966,5668377.7008
2009-08-20 09:55:00,24.82,25.05,24.63,24.74,2230034.618598544,16.0031,16.1514,15.8806,15.9515,2230034.6186
2009-08-20 10:00:00,24.75,25.38,24.67,25.12,4418885.042377939,15.9579,16.3641,15.9064,16.1965,4418885.0424
2009-08-20 10:05:00,25.13,25.3,24.98,25.2,1759579.801838367,16.2029,16.3126,16.1062,16.2481,1759579.8018
2009-08-20 10:10:00,25.2,25.26,24.84,25.1,1822012.65369464,16.2481,16.2868,16.016,16.1836,1822012.6537
2009-08-20 10:15:00,25.08,25.64,25.06,25.49,3015041.184194819,16.1707,16.5318,16.1578,16.4351,3015041.1842
2009-08-20 10:20:00,25.49,25.62,25.24,25.42,1928375.313358004,16.4351,16.5189,16.2739,16.3899,1928375.3134
2009-08-20 10:25:00,25.4,25.44,25.01,25.34,1836456.965500776,16.377,16.4028,16.1256,16.3383,1836456.9655
2009-08-20 10:30:00,25.34,25.84,25.31,25.81,2221559.030679241,16.3383,16.6607,16.319,16.6414,2221559.0307
2009-08-20 10:35:00,25.81,27.07,25.73,27.05,4649994.031276113,16.6414,17.4538,16.5898,17.4409,4649994.0313
2009-08-20 10:40:00,27.05,27.63,26.9,27.39,4902112.928255939,17.4409,17.8149,17.3442,17.6601,4902112.9283
2009-08-20 10:45:00,27.38,28.73,27.25,28.61,6325653.575265608,17.6537,18.5241,17.5699,18.4467,6325653.5753
2009-08-20 10:50:00,28.6,29.32,28.57,28.71,6770681.628267876,18.4403,18.9045,18.4209,18.5112,6770681.6283
2009-08-20 10:55:00,28.71,29.13,28.36,28.43,4269547.570729378,18.5112,18.782,18.2855,18.3307,4269547.5707
2009-08-20 11:00:00,28.44,29.03,28.4,28.7,2895547.3319804226,18.3371,18.7175,18.3113,18.5048,2895547.332
2009-08-20 11:05:00,28.7,29.28,28.65,28.73,1986152.560582548,18.5048,18.8787,18.4725,18.5241,1986152.5606
2009-08-20 11:10:00,28.73,28.82,28.41,28.75,2121284.4693804462,18.5241,18.5821,18.3178,18.537,2121284.4694
2009-08-20 11:15:00,28.75,28.9,28.65,28.72,1755759.818550794,18.537,18.6337,18.4725,18.5177,1755759.8186
2009-08-20 11:20:00,28.72,28.79,27.9,28.31,3050256.6551271337,18.5177,18.5628,17.9889,18.2533,3050256.6551
2009-08-20 11:25:00,28.31,28.57,28.23,28.39,1950698.3406947595,18.2533,18.4209,18.2017,18.3049,1950698.3407
2009-08-20 11:30:00,28.37,28.69,28.36,28.42,1506147.785603438,18.292,18.4983,18.2855,18.3242,1506147.7856
2009-08-20 11:35:00,28.44,28.45,28.07,28.17,1451474.2748000475,18.3371,18.3436,18.0986,18.163,1451474.2748
2009-08-20 11:40:00,28.21,28.21,27.74,27.9,1623731.646174048,18.1888,18.1888,17.8858,17.9889,1623731.6462
2009-08-20 11:45:00,27.89,28.4,27.85,28.31,1654649.6359078428,17.9825,18.3113,17.9567,18.2533,1654649.6359
2009-08-20 11:50:00,28.31,28.36,28.18,28.26,1042497.3140742508,18.2533,18.2855,18.1695,18.2211,1042497.3141
2009-08-20 11:55:00,28.26,28.36,27.86,27.95,1062552.2263340098,18.2211,18.2855,17.9632,18.0212,1062552.2263
2009-08-20 12:00:00,27.95,28.19,27.9,28.1,888981.7357049063,18.0212,18.1759,17.9889,18.1179,888981.7357
2009-08-20 12:05:00,28.1,28.36,28.08,28.25,1076757.7891846723,18.1179,18.2855,18.105,18.2146,1076757.7892
2009-08-20 12:10:00,28.25,28.31,28.19,28.21,384147.06935657153,18.2146,18.2533,18.1759,18.1888,384147.0694
2009-08-20 12:15:00,28.21,28.23,27.98,28.0,644264.0563447535,18.1888,18.2017,18.0405,18.0534,644264.0563
2009-08-20 12:20:00,28.01,28.05,27.77,27.9,1116986.9881819268,18.0599,18.0857,17.9051,17.9889,1116986.9882
2009-08-20 12:25:00,27.89,28.03,27.88,27.97,508774.0241136445,17.9825,18.0728,17.9761,18.0341,508774.0241
2009-08-20 12:30:00,27.97,28.0,27.9,27.95,405992.59878238034,18.0341,18.0534,17.9889,18.0212,405992.5988
2009-08-20 12:35:00,27.95,27.95,27.81,27.88,521188.9697982571,18.0212,18.0212,17.9309,17.9761,521188.9698
2009-08-20 12:40:00,27.88,28.02,27.88,28.01,807210.2184552943,17.9761,18.0663,17.9761,18.0599,807210.2185
2009-08-20 12:45:00,28.01,28.15,27.93,28.05,911901.635430345,18.0599,18.1501,18.0083,18.0857,911901.6354
2009-08-20 12:50:00,28.05,28.3,27.94,28.26,1122955.7120687596,18.0857,18.2469,18.0147,18.2211,1122955.7121
2009-08-20 12:55:00,28.26,28.26,28.02,28.08,683657.6339978513,18.2211,18.2211,18.0663,18.105,683657.634
2009-08-20 13:00:00,28.07,28.09,27.86,28.02,946878.3574071864,18.0986,18.1115,17.9632,18.0663,946878.3574
2009-08-20 13:05:00,28.02,28.04,27.86,27.87,577891.8467231706,18.0663,18.0792,17.9632,17.9696,577891.8467
2009-08-20 13:10:00,27.88,27.97,27.06,27.17,2653455.8911304763,17.9761,18.0341,17.4473,17.5183,2653455.8911
2009-08-20 13:15:00,27.17,27.5,27.06,27.12,1595439.8949504597,17.5183,17.731,17.4473,17.486,1595439.895
2009-08-20 13:20:00,27.12,27.29,26.97,27.05,1107437.029962994,17.486,17.5956,17.3893,17.4409,1107437.03
2009-08-20 13:25:00,27.07,27.12,26.81,26.98,1898889.817357049,17.4538,17.486,17.2862,17.3958,1898889.8174
2009-08-20 13:30:00,26.97,27.12,26.85,26.96,1130834.427599379,17.3893,17.486,17.3119,17.3829,1130834.4276
2009-08-20 13:35:00,26.95,27.04,26.9,26.96,568819.3864151845,17.3764,17.4345,17.3442,17.3829,568819.3864
2009-08-20 13:40:00,26.96,26.96,26.07,26.32,2835501.9696788825,17.3829,17.3829,16.809,16.9702,2835501.9697
2009-08-20 13:45:00,26.32,26.34,25.99,26.16,1857466.873582428,16.9702,16.9831,16.7574,16.8671,1857466.8736
2009-08-20 13:50:00,26.16,26.62,26.1,26.47,1492180.9717082488,16.8671,17.1636,16.8284,17.0669,1492180.9717
2009-08-20 13:55:00,26.47,26.56,26.21,26.38,894711.7106362659,17.0669,17.125,16.8993,17.0089,894711.7106
2009-08-20 14:00:00,26.38,26.56,26.35,26.35,1017428.6737495525,17.0089,17.125,16.9896,16.9896,1017428.6737
2009-08-20 14:05:00,26.35,26.47,26.28,26.4,831562.6119135729,16.9896,17.0669,16.9444,17.0218,831562.6119
2009-08-20 14:10:00,26.4,26.94,26.4,26.69,2206040.348573475,17.0218,17.37,17.0218,17.2088,2206040.3486
2009-08-20 14:15:00,26.68,26.71,26.45,26.55,842186.9404321356,17.2023,17.2217,17.054,17.1185,842186.9404
2009-08-20 14:20:00,26.56,26.56,26.25,26.43,881222.3946520233,17.125,17.125,16.9251,17.0411,881222.3947
2009-08-20 14:25:00,26.43,26.53,26.35,26.4,628387.2508057777,17.0411,17.1056,16.9896,17.0218,628387.2508
2009-08-20 14:30:00,26.4,26.46,26.32,26.4,537185.1498149695,17.0218,17.0605,16.9702,17.0218,537185.1498
2009-08-20 14:35:00,26.4,26.5,25.92,26.02,1456010.5049540407,17.0218,17.0863,16.7123,16.7768,1456010.505
2009-08-20 14:40:00,26.04,26.04,25.55,25.63,2659424.6150173093,16.7897,16.7897,16.4738,16.5253,2659424.615
2009-08-20 14:45:00,25.63,25.93,25.57,25.84,963948.9077235288,16.5253,16.7188,16.4866,16.6607,963948.9077
2009-08-20 14:50:00,25.84,26.3,25.78,26.19,1881341.76912976,16.6607,16.9573,16.622,16.8864,1881341.7691
2009-08-20 14:55:00,26.19,26.26,25.94,26.01,984003.8199832876,16.8864,16.9315,16.7252,16.7703,984003.82
2009-08-20 15:00:00,26.02,26.72,26.0,26.7,2031037.364211532,16.7768,17.2281,16.7639,17.2152,2031037.3642
2009-08-20 15:05:00,26.71,27.3,26.54,27.02,3710994.389399546,17.2217,17.6021,17.1121,17.4216,3710994.3894
2009-08-20 15:10:00,27.02,27.38,26.98,27.22,2460546.7351080338,17.4216,17.6537,17.3958,17.5505,2460546.7351
2009-08-20 15:15:00,27.22,27.39,26.97,27.04,2105407.6638414706,17.5505,17.6601,17.3893,17.4345,2105407.6638
2009-08-20 15:20:00,27.04,27.64,27.02,27.62,2330189.805419601,17.4345,17.8213,17.4216,17.8084,2330189.8054
2009-08-20 15:25:00,27.62,27.98,27.53,27.65,3576459.3529903307,17.8084,18.0405,17.7504,17.8278,3576459.353
2009-08-20 15:30:00,27.68,27.89,27.64,27.72,1468306.0761609168,17.8471,17.9825,17.8213,17.8729,1468306.0762
2009-08-20 15:35:00,27.7,27.74,26.97,27.38,2822490.1516055865,17.86,17.8858,17.3893,17.6537,2822490.1516
2009-08-20 15:40:00,27.38,27.48,26.97,27.11,1516055.8672555808,17.6537,17.7181,17.3893,17.4796,1516055.8673
2009-08-20 15:45:00,27.12,27.29,26.98,27.23,1042377.9395965142,17.486,17.5956,17.3958,17.557,1042377.9396
2009-08-20 15:50:00,27.24,27.31,26.97,27.01,1171183.0010743702,17.5634,17.6085,17.3893,17.4151,1171183.0011
2009-08-20 15:55:00,27.01,27.05,26.57,26.99,2781186.582308702,17.4151,17.4409,17.1314,17.4022,2781186.5823
2009-08-21 09:30:00,28.82,29.32,28.52,28.55,5389399.546376985,18.5821,18.9045,18.3887,18.408,5389399.5464
2009-08-21 09:35:00,28.55,28.72,27.79,28.15,4520472.722931837,18.408,18.5177,17.918,18.1501,4520472.7229
2009-08-21 09:40:00,28.15,29.11,28.15,28.64,3027098.006446222,18.1501,18.7691,18.1501,18.4661,3027098.0064
2009-08-21 09:45:00,28.65,28.76,28.32,28.38,1874537.4238987705,18.4725,18.5434,18.2597,18.2984,1874537.4239
2009-08-21 09:50:00,28.39,28.51,28.23,28.47,1491106.6014086187,18.3049,18.3823,18.2017,18.3565,1491106.6014
2009-08-21 09:55:00,28.46,28.77,28.37,28.67,1690342.6047511045,18.35,18.5499,18.292,18.4854,1690342.6048
2009-08-21 10:00:00,28.67,28.77,28.4,28.58,1647248.41828817,18.4854,18.5499,18.3113,18.4274,1647248.4183
2009-08-21 10:05:00,28.57,28.61,28.46,28.55,916318.4911066014,18.4209,18.4467,18.35,18.408,916318.4911
2009-08-21 10:10:00,28.55,28.65,28.47,28.48,914289.124985078,18.408,18.4725,18.3565,18.3629,914289.125
2009-08-21 10:15:00,28.48,28.56,28.33,28.42,1038557.9563089412,18.3629,18.4145,18.2662,18.3242,1038557.9563
2009-08-21 10:20:00,28.42,28.47,28.09,28.1,1295093.7089650233,18.3242,18.3565,18.1115,18.1179,1295093.709
2009-08-21 10:25:00,28.1,28.4,28.06,28.33,1145039.9904500418,18.1179,18.3113,18.0921,18.2662,1145039.9905
2009-08-21 10:30:00,28.32,28.59,28.32,28.52,1146233.7352274084,18.2597,18.4338,18.2597,18.3887,1146233.7352
2009-08-21 10:35:00,28.52,28.52,28.15,28.41,883371.1352512833,18.3887,18.3887,18.1501,18.3178,883371.1353
2009-08-21 10:40:00,28.41,28.41,28.13,28.26,865106.8401575743,18.3178,18.3178,18.1372,18.2211,865106.8402
2009-08-21 10:45:00,28.26,28.28,27.86,27.96,1165691.775098484,18.2211,18.234,17.9632,18.0276,1165691.7751
2009-08-21 10:50:00,27.96,28.08,27.83,28.0,1103258.9232422109,18.0276,18.105,17.9438,18.0534,1103258.9232
2009-08-21 10:55:00,28.01,28.19,27.96,28.16,1004774.9791094664,18.0599,18.1759,18.0276,18.1566,1004774.9791
2009-08-21 11:00:00,28.17,28.39,28.16,28.29,850185.0304404919,18.163,18.3049,18.1566,18.2404,850185.0304
2009-08-21 11:05:00,28.29,28.31,28.14,28.16,345111.61513668374,18.2404,18.2533,18.1437,18.1566,345111.6151
2009-08-21 11:10:00,28.16,28.23,28.02,28.05,350722.2155903068,18.1566,18.2017,18.0663,18.0857,350722.2156
2009-08-21 11:15:00,28.04,28.19,27.98,28.1,744419.2431658112,18.0792,18.1759,18.0405,18.1179,744419.2432
2009-08-21 11:20:00,28.1,28.15,27.99,27.99,281246.2695475708,18.1179,18.1501,18.047,18.047,281246.2695
2009-08-21 11:25:00,28.01,28.11,27.9,28.05,601408.6188372925,18.0599,18.1243,17.9889,18.0857,601408.6188
2009-08-21 11:30:00,28.05,28.09,27.99,28.05,255342.00787871552,18.0857,18.1115,18.047,18.0857,255342.0079
2009-08-21 11:35:00,28.05,28.21,28.05,28.13,662647.7259161992,18.0857,18.1888,18.0857,18.1372,662647.7259
2009-08-21 11:40:00,28.13,28.16,28.0,28.07,284708.12940193387,18.1372,18.1566,18.0534,18.0986,284708.1294
2009-08-21 11:45:00,28.07,28.16,28.06,28.1,252715.769368509,18.0986,18.1566,18.0921,18.1179,252715.7694
2009-08-21 11:50:00,28.1,28.11,28.06,28.06,194102.900799809,18.1179,18.1243,18.0921,18.0921,194102.9008
2009-08-21 11:55:00,28.06,28.1,28.02,28.09,183956.0701921929,18.0921,18.1179,18.0663,18.1115,183956.0702
2009-08-21 12:00:00,28.1,28.11,28.04,28.07,214754.6854482512,18.1179,18.1243,18.0792,18.0986,214754.6854
2009-08-21 12:05:00,28.06,28.08,28.04,28.05,118896.97982571326,18.0921,18.105,18.0792,18.0857,118896.9798
2009-08-21 12:10:00,28.05,28.07,28.03,28.04,99797.06338784768,18.0857,18.0986,18.0728,18.0792,99797.0634
2009-08-21 12:15:00,28.04,28.05,27.93,27.93,291751.2235883968,18.0792,18.0857,18.0083,18.0083,291751.2236
2009-08-21 12:20:00,27.93,28.02,27.92,28.0,173928.61406231349,18.0083,18.0663,18.0018,18.0534,173928.6141
2009-08-21 12:25:00,28.0,28.05,28.0,28.02,117345.11161513667,18.0534,18.0857,18.0534,18.0663,117345.1116
2009-08-21 12:30:00,28.02,28.08,28.0,28.05,188253.55139071267,18.0663,18.105,18.0534,18.0857,188253.5514
2009-08-21 12:35:00,28.05,28.05,27.9,27.95,300584.9349409096,18.0857,18.0857,17.9889,18.0212,300584.9349
2009-08-21 12:40:00,27.96,28.05,27.94,28.02,124865.70371254624,18.0276,18.0857,18.0147,18.0663,124865.7037
2009-08-21 12:45:00,28.02,28.02,27.98,28.0,66491.58409931956,18.0663,18.0663,18.0405,18.0534,66491.5841
2009-08-21 12:50:00,28.0,28.01,27.9,27.93,263101.3489315984,18.0534,18.0599,17.9889,18.0083,263101.3489
2009-08-21 12:55:00,27.94,27.96,27.54,27.67,1143129.9988062552,18.0147,18.0276,17.7568,17.8407,1143129.9988
2009-08-21 13:00:00,27.68,27.81,27.64,27.7,433329.3541840754,17.8471,17.9309,17.8213,17.86,433329.3542
2009-08-21 13:05:00,27.69,27.69,27.25,27.29,858421.8694043213,17.8535,17.8535,17.5699,17.5956,858421.8694
2009-08-21 13:10:00,27.28,27.54,27.27,27.45,730810.5527038319,17.5892,17.7568,17.5827,17.6988,730810.5527
2009-08-21 13:15:00,27.46,27.5,27.35,27.41,345230.98961442045,17.7053,17.731,17.6343,17.673,345230.9896
2009-08-21 13:20:00,27.4,27.61,27.4,27.59,434045.6010504954,17.6666,17.802,17.6666,17.7891,434045.6011
2009-08-21 13:25:00,27.59,27.77,27.58,27.71,735466.1573355617,17.7891,17.9051,17.7826,17.8664,735466.1573
2009-08-21 13:30:00,27.69,27.7,27.48,27.48,365166.52739644266,17.8535,17.86,17.7181,17.7181,365166.5274
2009-08-21 13:35:00,27.49,27.82,27.48,27.75,641876.5667900203,17.7246,17.9374,17.7181,17.8922,641876.5668
2009-08-21 13:40:00,27.75,28.0,27.69,27.74,794675.898292945,17.8922,18.0534,17.8535,17.8858,794675.8983
2009-08-21 13:45:00,27.74,27.98,27.74,27.86,491584.0993195655,17.8858,18.0405,17.8858,17.9632,491584.0993
2009-08-21 13:50:00,27.86,27.92,27.77,27.89,342962.8745374239,17.9632,18.0018,17.9051,17.9825,342962.8745
2009-08-21 13:55:00,27.89,27.9,27.81,27.89,172257.37137400024,17.9825,17.9889,17.9309,17.9825,172257.3714
2009-08-21 14:00:00,27.9,27.9,27.73,27.79,380446.4605467351,17.9889,17.9889,17.8793,17.918,380446.4605
2009-08-21 14:05:00,27.79,27.95,27.78,27.88,404798.8540050137,17.918,18.0212,17.9116,17.9761,404798.854
2009-08-21 14:10:00,27.86,27.88,27.81,27.85,155425.5700131312,17.9632,17.9761,17.9309,17.9567,155425.57
2009-08-21 14:15:00,27.85,27.9,27.84,27.88,150650.5909036648,17.9567,17.9889,17.9503,17.9761,150650.5909
2009-08-21 14:20:00,27.88,27.9,27.86,27.9,96573.95248895786,17.9761,17.9889,17.9632,17.9889,96573.9525
2009-08-21 14:25:00,27.88,27.89,27.73,27.74,262504.4765429151,17.9761,17.9825,17.8793,17.8858,262504.4765
2009-08-21 14:30:00,27.74,27.88,27.74,27.74,160916.79598901756,17.8858,17.9761,17.8858,17.8858,160916.796
2009-08-21 14:35:00,27.76,27.79,27.52,27.56,525963.9489077235,17.8987,17.918,17.7439,17.7697,525963.9489
2009-08-21 14:40:00,27.56,27.65,27.53,27.65,371851.4981496956,17.7697,17.8278,17.7504,17.8278,371851.4981
2009-08-21 14:45:00,27.65,27.73,27.59,27.67,314074.2509251522,17.8278,17.8793,17.7891,17.8407,314074.2509
2009-08-21 14:50:00,27.66,27.67,27.6,27.63,141100.632684732,17.8342,17.8407,17.7955,17.8149,141100.6327
2009-08-21 14:55:00,27.63,27.83,27.59,27.8,380923.95845768176,17.8149,17.9438,17.7891,17.9245,380923.9585
2009-08-21 15:00:00,27.8,27.87,27.74,27.8,479527.2770681628,17.9245,17.9696,17.8858,17.9245,479527.2771
2009-08-21 15:05:00,27.8,27.82,27.71,27.74,230870.23994270025,17.9245,17.9374,17.8664,17.8858,230870.2399
2009-08-21 15:10:00,27.73,27.83,27.68,27.83,251402.6501134057,17.8793,17.9438,17.8471,17.9438,251402.6501
2009-08-21 15:15:00,27.83,27.95,27.69,27.69,757669.8101945804,17.9438,18.0212,17.8535,17.8535,757669.8102
2009-08-21 15:20:00,27.7,27.76,27.62,27.69,511280.8881461144,17.86,17.8987,17.8084,17.8535,511280.8881
2009-08-21 15:25:00,27.69,27.75,27.66,27.74,210576.5787274681,17.8535,17.8922,17.8342,17.8858,210576.5787
2009-08-21 15:30:00,27.74,27.81,27.69,27.74,320997.9706338785,17.8858,17.9309,17.8535,17.8858,320997.9706
2009-08-21 15:35:00,27.76,27.77,27.54,27.68,559030.6792407783,17.8987,17.9051,17.7568,17.8471,559030.6792
2009-08-21 15:40:00,27.68,27.76,27.62,27.64,480721.02184552944,17.8471,17.8987,17.8084,17.8213,480721.0218
2009-08-21 15:45:00,27.64,27.72,27.58,27.61,433090.6052286021,17.8213,17.8729,17.7826,17.802,433090.6052
2009-08-21 15:50:00,27.62,27.69,27.6,27.67,511997.13501253433,17.8084,17.8535,17.7955,17.8407,511997.135
2009-08-21 15:55:00,27.66,27.67,27.38,27.45,1343320.997970634,17.8342,17.8407,17.6537,17.6988,1343320.998
2009-08-24 09:30:00,29.34,29.7,28.83,29.36,3597111.137638773,18.9174,19.1495,18.5886,18.9303,3597111.1376
2009-08-24 09:35:00,29.33,29.46,29.12,29.25,2041422.943774621,18.911,18.9948,18.7756,18.8594,2041422.9438
2009-08-24 09:40:00,29.26,29.34,28.65,28.83,1727945.5652381522,18.8658,18.9174,18.4725,18.5886,1727945.5652
2009-08-24 09:45:00,28.83,29.24,28.83,28.98,1414826.310134893,18.5886,18.8529,18.5886,18.6853,1414826.3101
2009-08-24 09:50:00,28.98,29.04,28.59,28.72,1302256.1776292229,18.6853,18.724,18.4338,18.5177,1302256.1776
2009-08-24 09:55:00,28.75,29.03,28.73,28.83,958338.3072699056,18.537,18.7175,18.5241,18.5886,958338.3073
2009-08-24 10:00:00,28.84,29.02,28.77,28.8,657753.3723289961,18.595,18.7111,18.5499,18.5692,657753.3723
2009-08-24 10:05:00,28.79,28.9,28.7,28.88,670287.6924913453,18.5628,18.6337,18.5048,18.6208,670287.6925
2009-08-24 10:10:00,28.9,28.93,28.61,28.66,912617.882296765,18.6337,18.6531,18.4467,18.479,912617.8823
2009-08-24 10:15:00,28.66,28.72,28.36,28.61,1277903.7841709442,18.479,18.5177,18.2855,18.4467,1277903.7842
2009-08-24 10:20:00,28.62,28.89,28.53,28.88,748000.477497911,18.4532,18.6273,18.3952,18.6208,748000.4775
2009-08-24 10:25:00,28.88,28.9,28.77,28.87,680434.5230989615,18.6208,18.6337,18.5499,18.6144,680434.5231
2009-08-24 10:30:00,28.86,28.87,28.66,28.69,405156.9774382237,18.6079,18.6144,18.479,18.4983,405156.9774
2009-08-24 10:35:00,28.69,28.79,28.68,28.77,225020.8905336039,18.4983,18.5628,18.4919,18.5499,225020.8905
2009-08-24 10:40:00,28.77,28.83,28.73,28.8,290557.4788110302,18.5499,18.5886,18.5241,18.5692,290557.4788
2009-08-24 10:45:00,28.8,28.86,28.76,28.83,347140.981258207,18.5692,18.6079,18.5434,18.5886,347140.9813
2009-08-24 10:50:00,28.83,28.86,28.79,28.85,187298.55556881937,18.5886,18.6079,18.5628,18.6015,187298.5556
2009-08-24 10:55:00,28.85,29.1,28.82,29.08,877999.2837531336,18.6015,18.7627,18.5821,18.7498,877999.2838
2009-08-24 11:00:00,29.08,29.09,28.95,29.05,496597.8273845052,18.7498,18.7562,18.666,18.7304,496597.8274
2009-08-24 11:05:00,29.05,29.19,29.02,29.03,692371.9708726275,18.7304,18.8207,18.7111,18.7175,692371.9709
2009-08-24 11:10:00,29.03,29.12,29.02,29.07,273367.5540169512,18.7175,18.7756,18.7111,18.7433,273367.554
2009-08-24 11:15:00,29.06,29.07,28.96,29.0,395368.2702638176,18.7369,18.7433,18.6724,18.6982,395368.2703
2009-08-24 11:20:00,29.01,29.1,28.9,28.9,363972.782619076,18.7046,18.7627,18.6337,18.6337,363972.7826
2009-08-24 11:25:00,28.91,28.96,28.83,28.94,279216.90342604753,18.6402,18.6724,18.5886,18.6595,279216.9034
2009-08-24 11:30:00,28.94,29.06,28.91,29.03,296764.9516533365,18.6595,18.7369,18.6402,18.7175,296764.9517
2009-08-24 11:35:00,29.03,29.05,28.98,28.98,219768.41351319087,18.7175,18.7304,18.6853,18.6853,219768.4135
2009-08-24 11:40:00,28.98,29.03,28.98,28.99,140265.01134057538,18.6853,18.7175,18.6853,18.6917,140265.0113
2009-08-24 11:45:00,28.99,29.04,28.94,29.03,246508.2965262027,18.6917,18.724,18.6595,18.7175,246508.2965
2009-08-24 11:50:00,29.03,29.03,28.95,28.98,215351.5578369345,18.7175,18.7175,18.666,18.6853,215351.5578
2009-08-24 11:55:00,28.98,29.02,28.97,28.99,156619.3147904978,18.6853,18.7111,18.6788,18.6917,156619.3148
2009-08-24 12:00:00,28.98,28.98,28.87,28.97,266085.7108750149,18.6853,18.6853,18.6144,18.6788,266085.7109
2009-08-24 12:05:00,28.95,28.98,28.94,28.96,112928.25593888026,18.666,18.6853,18.6595,18.6724,112928.2559
2009-08-24 12:10:00,28.97,28.98,28.93,28.93,117225.73713740002,18.6788,18.6853,18.6531,18.6531,117225.7371
2009-08-24 12:15:00,28.93,28.98,28.93,28.97,141458.756117942,18.6531,18.6853,18.6531,18.6788,141458.7561
2009-08-24 12:20:00,28.96,29.03,28.94,29.0,155903.06792407783,18.6724,18.7175,18.6595,18.6982,155903.0679
2009-08-24 12:25:00,29.0,29.05,28.99,29.03,122716.96311328636,18.6982,18.7304,18.6917,18.7175,122716.9631
2009-08-24 12:30:00,29.03,29.05,28.97,28.98,126536.9464008595,18.7175,18.7304,18.6788,18.6853,126536.9464
2009-08-24 12:35:00,28.98,28.98,28.96,28.98,146711.23313835502,18.6853,18.6853,18.6724,18.6853,146711.2331
2009-08-24 12:40:00,28.98,29.08,28.97,29.07,220245.9114241375,18.6853,18.7498,18.6788,18.7433,220245.9114
2009-08-24 12:45:00,29.07,29.07,28.98,29.03,125820.69953443954,18.7433,18.7433,18.6853,18.7175,125820.6995
2009-08-24 12:50:00,29.03,29.06,29.01,29.04,65297.83932195297,18.7175,18.7369,18.7046,18.724,65297.8393
2009-08-24 12:55:00,29.04,29.06,28.93,28.94,208308.4636504716,18.724,18.7369,18.6531,18.6595,208308.4637
2009-08-24 13:00:00,28.93,28.94,28.7,28.77,513429.6287453742,18.6531,18.6595,18.5048,18.5499,513429.6287
2009-08-24 13:05:00,28.77,28.79,28.54,28.57,452906.7685328877,18.5499,18.5628,18.4016,18.4209,452906.7685
2009-08-24 13:10:00,28.57,28.68,28.49,28.53,515100.87143368745,18.4209,18.4919,18.3694,18.3952,515100.8714
2009-08-24 13:15:00,28.52,28.72,28.48,28.72,536946.4008594962,18.3887,18.5177,18.3629,18.5177,536946.4009
2009-08-24 13:20:00,28.72,28.73,28.49,28.51,293183.71732123673,18.5177,18.5241,18.3694,18.3823,293183.7173
2009-08-24 13:25:00,28.52,28.63,28.49,28.54,368031.5148621225,18.3887,18.4596,18.3694,18.4016,368031.5149
2009-08-24 13:30:00,28.53,28.57,28.5,28.54,262026.9786319685,18.3952,18.4209,18.3758,18.4016,262026.9786
2009-08-24 13:35:00,28.53,28.69,28.51,28.68,386415.1844335681,18.3952,18.4983,18.3823,18.4919,386415.1844
2009-08-24 13:40:00,28.68,28.69,28.56,28.66,184433.56810313955,18.4919,18.4983,18.4145,18.479,184433.5681
2009-08-24 13:45:00,28.66,28.67,28.61,28.62,137041.90044168558,18.479,18.4854,18.4467,18.4532,137041.9004
2009-08-24 13:50:00,28.62,28.65,28.59,28.59,151605.58672555807,18.4532,18.4725,18.4338,18.4338,151605.5867
2009-08-24 13:55:00,28.59,28.6,28.52,28.57,132028.17237674585,18.4338,18.4403,18.3887,18.4209,132028.1724
2009-08-24 14:00:00,28.57,28.59,28.4,28.41,549838.8444550555,18.4209,18.4338,18.3113,18.3178,549838.8445
2009-08-24 14:05:00,28.4,28.63,28.4,28.56,314551.7488360988,18.3113,18.4596,18.3113,18.4145,314551.7488
2009-08-24 14:10:00,28.56,28.67,28.48,28.67,275396.9201384744,18.4145,18.4854,18.3629,18.4854,275396.9201
2009-08-24 14:15:00,28.66,28.81,28.62,28.67,452309.8961442044,18.479,18.5757,18.4532,18.4854,452309.8961
2009-08-24 14:20:00,28.67,28.73,28.61,28.61,75564.04440730572,18.4854,18.5241,18.4467,18.4467,75564.0444
2009-08-24 14:25:00,28.62,28.69,28.53,28.65,204727.2293183717,18.4532,18.4983,18.3952,18.4725,204727.2293
2009-08-24 14:30:00,28.67,28.67,28.56,28.58,160916.79598901756,18.4854,18.4854,18.4145,18.4274,160916.796
2009-08-24 14:35:00,28.57,28.61,28.54,28.61,111137.63877283037,18.4209,18.4467,18.4016,18.4467,111137.6388
2009-08-24 14:40:00,28.6,28.64,28.56,28.62,130356.92968843262,18.4403,18.4661,18.4145,18.4532,130356.9297
2009-08-24 14:45:00,28.62,28.65,28.55,28.57,133341.2916318491,18.4532,18.4725,18.408,18.4209,133341.2916
2009-08-24 14:50:00,28.56,28.63,28.52,28.63,142413.75193983526,18.4145,18.4596,18.3887,18.4596,142413.7519
2009-08-24 14:55:00,28.63,28.64,28.56,28.57,68998.44813178942,18.4596,18.4661,18.4145,18.4209,68998.4481
2009-08-24 15:00:00,28.57,28.58,28.46,28.55,251283.2756356691,18.4209,18.4274,18.35,18.408,251283.2756
2009-08-24 15:05:00,28.54,28.57,28.41,28.47,383430.8224901516,18.4016,18.4209,18.3178,18.3565,383430.8225
2009-08-24 15:10:00,28.46,28.61,28.42,28.59,263220.72340933507,18.35,18.4467,18.3242,18.4338,263220.7234
2009-08-24 15:15:00,28.59,28.59,28.22,28.34,546615.7335561657,18.4338,18.4338,18.1953,18.2726,546615.7336
2009-08-24 15:20:00,28.33,28.4,28.18,28.29,516772.1141220007,18.2662,18.3113,18.1695,18.2404,516772.1141
2009-08-24 15:25:00,28.29,28.47,28.27,28.4,289244.35955592693,18.2404,18.3565,18.2275,18.3113,289244.3596
2009-08-24 15:30:00,28.41,28.55,28.36,28.54,291512.4746329235,18.3178,18.408,18.2855,18.4016,291512.4746
2009-08-24 15:35:00,28.55,28.55,28.32,28.36,226930.88217739048,18.408,18.408,18.2597,18.2855,226930.8822
2009-08-24 15:40:00,28.36,28.47,28.24,28.36,367195.89351796586,18.2855,18.3565,18.2082,18.2855,367195.8935
2009-08-24 15:45:00,28.38,28.41,28.28,28.36,290557.4788110302,18.2984,18.3178,18.234,18.2855,290557.4788
2009-08-24 15:50:00,28.36,28.36,28.26,28.33,468186.7016831801,18.2855,18.2855,18.2211,18.2662,468186.7017
2009-08-24 15:55:00,28.31,28.36,28.3,28.31,615614.1816879552,18.2533,18.2855,18.2469,18.2533,615614.1817
2009-08-25 09:30:00,29.04,29.11,28.57,28.62,1397636.385340814,18.724,18.7691,18.4209,18.4532,1397636.3853
2009-08-25 09:35:00,28.62,28.76,28.36,28.73,1058612.8685687,18.4532,18.5434,18.2855,18.5241,1058612.8686
2009-08-25 09:40:00,28.73,28.85,28.5,28.67,1005252.477020413,18.5241,18.6015,18.3758,18.4854,1005252.477
2009-08-25 09:45:00,28.7,28.77,28.52,28.6,376268.353825952,18.5048,18.5499,18.3887,18.4403,376268.3538
2009-08-25 09:50:00,28.6,28.77,28.58,28.65,380207.7115912618,18.4403,18.5499,18.4274,18.4725,380207.7116
2009-08-25 09:55:00,28.64,28.77,28.61,28.69,332338.5460188612,18.4661,18.5499,18.4467,18.4983,332338.546
2009-08-25 10:00:00,28.69,28.88,28.62,28.71,691058.8516175242,18.4983,18.6208,18.4532,18.5112,691058.8516
2009-08-25 10:05:00,28.69,28.76,28.63,28.66,349409.0963352035,18.4983,18.5434,18.4596,18.479,349409.0963
2009-08-25 10:10:00,28.67,28.69,28.38,28.49,703831.9207353467,18.4854,18.4983,18.2984,18.3694,703831.9207
2009-08-25 10:15:00,28.49,28.56,28.36,28.42,568461.2629819744,18.3694,18.4145,18.2855,18.3242,568461.263
2009-08-25 10:20:00,28.41,28.62,28.36,28.43,504357.1684373881,18.3178,18.4532,18.2855,18.3307,504357.1684
2009-08-25 10:25:00,28.43,28.52,28.36,28.4,346185.9854363137,18.3307,18.3887,18.2855,18.3113,346185.9854
2009-08-25 10:30:00,28.41,28.51,28.39,28.47,312999.88062552223,18.3178,18.3823,18.3049,18.3565,312999.8806
2009-08-25 10:35:00,28.48,28.52,28.4,28.41,240300.8236838964,18.3629,18.3887,18.3113,18.3178,240300.8237
2009-08-25 10:40:00,28.4,28.44,28.23,28.26,545541.3632565357,18.3113,18.3371,18.2017,18.2211,545541.3633
2009-08-25 10:45:00,28.25,28.29,28.16,28.26,448251.1639011579,18.2146,18.2404,18.1566,18.2211,448251.1639
2009-08-25 10:50:00,28.26,28.36,28.19,28.19,248179.539214516,18.2211,18.2855,18.1759,18.1759,248179.5392
2009-08-25 10:55:00,28.2,28.31,28.19,28.26,110182.6429509371,18.1824,18.2533,18.1759,18.2211,110182.643
2009-08-25 11:00:00,28.26,28.39,28.23,28.3,242330.1898054196,18.2211,18.3049,18.2017,18.2469,242330.1898
2009-08-25 11:05:00,28.29,28.35,28.21,28.26,189089.1727348693,18.2404,18.2791,18.1888,18.2211,189089.1727
2009-08-25 11:10:00,28.26,28.36,28.25,28.33,145517.4883609884,18.2211,18.2855,18.2146,18.2662,145517.4884
2009-08-25 11:15:00,28.33,28.33,28.26,28.28,102423.3018980542,18.2662,18.2662,18.2211,18.234,102423.3019
2009-08-25 11:20:00,28.28,28.31,28.2,28.22,173331.74167363017,18.234,18.2533,18.1824,18.1953,173331.7417
2009-08-25 11:25:00,28.23,28.3,28.19,28.29,159723.05121165095,18.2017,18.2469,18.1759,18.2404,159723.0512
2009-08-25 11:30:00,28.28,28.3,28.21,28.23,115076.99653814014,18.234,18.2469,18.1888,18.2017,115076.9965
2009-08-25 11:35:00,28.23,28.28,28.22,28.26,144562.49253909514,18.2017,18.234,18.1953,18.2211,144562.4925
2009-08-25 11:40:00,28.26,28.34,28.24,28.31,162946.16211054075,18.2211,18.2726,18.2082,18.2533,162946.1621
2009-08-25 11:45:00,28.31,28.34,28.26,28.26,90127.73069117822,18.2533,18.2726,18.2211,18.2211,90127.7307
2009-08-25 11:50:00,28.26,28.3,28.25,28.28,88098.36456965501,18.2211,18.2469,18.2146,18.234,88098.3646
2009-08-25 11:55:00,28.28,28.31,28.27,28.28,120806.97146949984,18.234,18.2533,18.2275,18.234,120806.9715
2009-08-25 12:00:00,28.29,28.31,28.27,28.31,115315.74549361346,18.2404,18.2533,18.2275,18.2533,115315.7455
2009-08-25 12:05:00,28.31,28.71,28.29,28.66,742748.0004774979,18.2533,18.5112,18.2404,18.479,742748.0005
2009-08-25 12:10:00,28.66,28.72,28.52,28.55,473558.5531813298,18.479,18.5177,18.3887,18.408,473558.5532
2009-08-25 12:15:00,28.57,28.63,28.56,28.6,127253.19326727944,18.4209,18.4596,18.4145,18.4403,127253.1933
2009-08-25 12:20:00,28.6,28.6,28.46,28.54,186821.0576578728,18.4403,18.4403,18.35,18.4016,186821.0577
2009-08-25 12:25:00,28.55,28.63,28.53,28.54,139071.26656320877,18.408,18.4596,18.3952,18.4016,139071.2666
2009-08-25 12:30:00,28.54,28.59,28.51,28.53,94783.33532290797,18.4016,18.4338,18.3823,18.3952,94783.3353
2009-08-25 12:35:00,28.53,28.55,28.48,28.5,117583.86057061,18.3952,18.408,18.3629,18.3758,117583.8606
2009-08-25 12:40:00,28.51,28.52,28.36,28.41,211412.20007162468,18.3823,18.3887,18.2855,18.3178,211412.2001
2009-08-25 12:45:00,28.41,28.47,28.36,28.47,92634.59472364809,18.3178,18.3565,18.2855,18.3565,92634.5947
2009-08-25 12:50:00,28.47,28.47,28.39,28.4,124746.3292348096,18.3565,18.3565,18.3049,18.3113,124746.3292
2009-08-25 12:55:00,28.4,28.41,28.27,28.31,191118.5388563925,18.3113,18.3178,18.2275,18.2533,191118.5389
2009-08-25 13:00:00,28.31,28.47,28.31,28.42,200668.4970753253,18.2533,18.3565,18.2533,18.3242,200668.4971
2009-08-25 13:05:00,28.44,28.48,28.4,28.45,134415.66193147906,18.3371,18.3629,18.3113,18.3436,134415.6619
2009-08-25 13:10:00,28.46,28.58,28.46,28.55,182046.0785484064,18.35,18.4274,18.35,18.408,182046.0785
2009-08-25 13:15:00,28.55,28.57,28.41,28.45,142413.75193983526,18.408,18.4209,18.3178,18.3436,142413.7519
2009-08-25 13:20:00,28.46,28.46,28.32,28.42,82726.51307150531,18.35,18.35,18.2597,18.3242,82726.5131
2009-08-25 13:25:00,28.42,28.44,28.34,28.36,121045.72042497314,18.3242,18.3371,18.2726,18.2855,121045.7204
2009-08-25 13:30:00,28.36,28.39,28.31,28.36,208427.83812820812,18.2855,18.3049,18.2533,18.2855,208427.8381
2009-08-25 13:35:00,28.36,28.44,28.32,28.36,144204.36910588515,18.2855,18.3371,18.2597,18.2855,144204.3691
2009-08-25 13:40:00,28.38,28.44,28.34,28.44,133580.04058732244,18.2984,18.3371,18.2726,18.3371,133580.0406
2009-08-25 13:45:00,28.43,28.44,28.36,28.4,111853.88563925032,18.3307,18.3371,18.2855,18.3113,111853.8856
2009-08-25 13:50:00,28.41,28.44,28.36,28.36,74609.04858541244,18.3178,18.3371,18.2855,18.2855,74609.0486
2009-08-25 13:55:00,28.36,28.36,28.29,28.34,214635.3109705145,18.2855,18.2855,18.2404,18.2726,214635.311
2009-08-25 14:00:00,28.34,28.39,28.29,28.36,179419.84003819982,18.2726,18.3049,18.2404,18.2855,179419.84
2009-08-25 14:05:00,28.37,28.41,28.36,28.39,94902.70980064462,18.292,18.3178,18.2855,18.3049,94902.7098
2009-08-25 14:10:00,28.39,28.52,28.35,28.38,107317.65548525724,18.3049,18.3887,18.2791,18.2984,107317.6555
2009-08-25 14:15:00,28.38,28.52,28.38,28.52,241017.0705503164,18.2984,18.3887,18.2984,18.3887,241017.0706
2009-08-25 14:20:00,28.52,28.53,28.34,28.47,200907.24603079865,18.3887,18.3952,18.2726,18.3565,200907.246
2009-08-25 14:25:00,28.44,28.44,28.38,28.41,72460.30798615256,18.3371,18.3371,18.2984,18.3178,72460.308
2009-08-25 14:30:00,28.41,28.43,28.36,28.39,67446.57992121285,18.3178,18.3307,18.2855,18.3049,67446.5799
2009-08-25 14:35:00,28.38,28.39,28.27,28.3,230273.3675540169,18.2984,18.3049,18.2275,18.2469,230273.3676
2009-08-25 14:40:00,28.29,28.36,28.24,28.32,337471.6485615376,18.2404,18.2855,18.2082,18.2597,337471.6486
2009-08-25 14:45:00,28.32,28.35,28.29,28.32,130715.0531216426,18.2597,18.2791,18.2404,18.2597,130715.0531
2009-08-25 14:50:00,28.32,28.39,28.32,28.39,182642.95093708968,18.2597,18.3049,18.2597,18.3049,182642.9509
2009-08-25 14:55:00,28.39,28.41,28.27,28.36,202817.2376745852,18.3049,18.3178,18.2275,18.2855,202817.2377
2009-08-25 15:00:00,28.36,28.39,28.34,28.37,148859.9737376149,18.2855,18.3049,18.2726,18.292,148859.9737
2009-08-25 15:05:00,28.36,28.39,28.32,28.34,96096.45457801122,18.2855,18.3049,18.2597,18.2726,96096.4546
2009-08-25 15:10:00,28.35,28.45,28.33,28.44,169511.75838605704,18.2791,18.3436,18.2662,18.3371,169511.7584
2009-08-25 15:15:00,28.44,28.45,28.36,28.4,177271.09943893994,18.3371,18.3436,18.2855,18.3113,177271.0994
2009-08-25 15:20:00,28.4,28.46,28.39,28.41,115076.99653814014,18.3113,18.35,18.3049,18.3178,115076.9965
2009-08-25 15:25:00,28.41,28.45,28.37,28.38,143607.49671720187,18.3178,18.3436,18.292,18.2984,143607.4967
2009-08-25 15:30:00,28.4,28.41,28.31,28.35,213799.68962635787,18.3113,18.3178,18.2533,18.2791,213799.6896
2009-08-25 15:35:00,28.36,28.4,28.32,28.4,108511.40026262384,18.2855,18.3113,18.2597,18.3113,108511.4003
2009-08-25 15:40:00,28.4,28.41,28.35,28.36,114360.7496717202,18.3113,18.3178,18.2791,18.2855,114360.7497
2009-08-25 15:45:00,28.36,28.36,28.26,28.27,244120.8069714695,18.2855,18.2855,18.2211,18.2275,244120.807
2009-08-25 15:50:00,28.26,28.37,28.26,28.36,288169.989256297,18.2211,18.292,18.2211,18.2855,288169.9893
2009-08-25 15:55:00,28.36,28.46,28.31,28.42,490151.6055867256,18.2855,18.35,18.2533,18.3242,490151.6056
2009-08-26 09:30:00,28.6,28.61,28.23,28.3,1805300.226811508,18.4403,18.4467,18.2017,18.2469,1805300.2268
2009-08-26 09:35:00,28.29,28.31,28.06,28.23,651426.5250089531,18.2404,18.2533,18.0921,18.2017,651426.525
2009-08-26 09:40:00,28.22,28.31,28.08,28.15,352154.7093231468,18.1953,18.2533,18.105,18.1501,352154.7093
2009-08-26 09:45:00,28.15,28.23,27.9,27.95,525486.4509967769,18.1501,18.2017,17.9889,18.0212,525486.451
2009-08-26 09:50:00,27.96,28.02,27.88,27.98,529545.1832398233,18.0276,18.0663,17.9761,18.0405,529545.1832
2009-08-26 09:55:00,27.97,28.15,27.9,27.96,499462.814850185,18.0341,18.1501,17.9889,18.0276,499462.8149
2009-08-26 10:00:00,27.97,28.23,27.97,28.21,542079.5034021726,18.0341,18.2017,18.0341,18.1888,542079.5034
2009-08-26 10:05:00,28.21,28.31,28.15,28.19,346066.6109585771,18.1888,18.2533,18.1501,18.1759,346066.611
2009-08-26 10:10:00,28.17,28.3,28.1,28.22,268950.6983406948,18.163,18.2469,18.1179,18.1953,268950.6983
2009-08-26 10:15:00,28.22,28.31,28.17,28.26,254864.50996776888,18.1953,18.2533,18.163,18.2211,254864.51
2009-08-26 10:20:00,28.26,28.28,28.12,28.13,237197.0872627432,18.2211,18.234,18.1308,18.1372,237197.0873
2009-08-26 10:25:00,28.14,28.25,28.1,28.17,235048.34666348333,18.1437,18.2146,18.1179,18.163,235048.3467
2009-08-26 10:30:00,28.18,28.26,28.16,28.24,193506.0284111257,18.1695,18.2211,18.1566,18.2082,193506.0284
2009-08-26 10:35:00,28.24,28.31,28.22,28.28,235645.21905216665,18.2082,18.2533,18.1953,18.234,235645.2191
2009-08-26 10:40:00,28.28,28.28,28.24,28.24,168676.13704190045,18.234,18.234,18.2082,18.2082,168676.137
2009-08-26 10:45:00,28.24,28.25,28.13,28.18,175480.48227289005,18.2082,18.2146,18.1372,18.1695,175480.4823
2009-08-26 10:50:00,28.18,28.21,28.16,28.16,86904.6197922884,18.1695,18.1888,18.1566,18.1566,86904.6198
2009-08-26 10:55:00,28.16,28.21,28.16,28.2,70311.56738689268,18.1566,18.1888,18.1566,18.1824,70311.5674
2009-08-26 11:00:00,28.2,28.27,28.2,28.23,158051.8085233377,18.1824,18.2275,18.1824,18.2017,158051.8085
2009-08-26 11:05:00,28.23,28.23,28.14,28.16,108630.7747403605,18.2017,18.2017,18.1437,18.1566,108630.7747
2009-08-26 11:10:00,28.16,28.18,28.06,28.15,200310.3736421153,18.1566,18.1695,18.0921,18.1501,200310.3736
2009-08-26 11:15:00,28.15,28.16,28.06,28.1,115554.49444908678,18.1501,18.1566,18.0921,18.1179,115554.4944
2009-08-26 11:20:00,28.1,28.18,28.06,28.11,176077.35466157336,18.1179,18.1695,18.0921,18.1243,176077.3547
2009-08-26 11:25:00,28.1,28.13,27.99,28.02,203055.9866300585,18.1179,18.1372,18.047,18.0663,203055.9866
2009-08-26 11:30:00,28.02,28.02,27.94,28.01,233615.85293064345,18.0663,18.0663,18.0147,18.0599,233615.8529
2009-08-26 11:35:00,28.0,28.0,27.91,27.94,124030.08236838965,18.0534,18.0534,17.9954,18.0147,124030.0824
2009-08-26 11:40:00,27.93,28.0,27.9,28.0,152679.95702518802,18.0083,18.0534,17.9889,18.0534,152679.957
2009-08-26 11:45:00,27.99,28.08,27.96,28.06,115793.2434045601,18.047,18.105,18.0276,18.0921,115793.2434
2009-08-26 11:50:00,28.07,28.14,28.05,28.12,96693.32696669453,18.0986,18.1437,18.0857,18.1308,96693.327
2009-08-26 11:55:00,28.12,28.15,28.06,28.13,70550.316342366,18.1308,18.1501,18.0921,18.1372,70550.3163
2009-08-26 12:00:00,28.13,28.14,28.09,28.12,46317.29736182404,18.1372,18.1437,18.1115,18.1308,46317.2974
2009-08-26 12:05:00,28.12,28.17,28.12,28.17,73415.30380804584,18.1308,18.163,18.1308,18.163,73415.3038
2009-08-26 12:10:00,28.17,28.19,28.16,28.19,72579.68246388921,18.163,18.1759,18.1566,18.1759,72579.6825
2009-08-26 12:15:00,28.2,28.21,28.11,28.19,81652.14277187537,18.1824,18.1888,18.1243,18.1759,81652.1428
2009-08-26 12:20:00,28.17,28.25,28.17,28.25,92515.22024591142,18.163,18.2146,18.163,18.2146,92515.2202
2009-08-26 12:25:00,28.26,28.28,28.2,28.22,151366.83777008476,18.2211,18.234,18.1824,18.1953,151366.8378
2009-08-26 12:30:00,28.22,28.23,28.16,28.22,97409.57383311448,18.1953,18.2017,18.1566,18.1953,97409.5738
2009-08-26 12:35:00,28.23,28.26,28.16,28.16,78548.40635072222,18.2017,18.2211,18.1566,18.1566,78548.4064
2009-08-26 12:40:00,28.17,28.17,28.09,28.1,99080.81652142773,18.163,18.163,18.1115,18.1179,99080.8165
2009-08-26 12:45:00,28.1,28.21,28.08,28.16,129282.55938880268,18.1179,18.1888,18.105,18.1566,129282.5594
2009-08-26 12:50:00,28.16,28.18,28.15,28.17,35215.47093231467,18.1566,18.1695,18.1501,18.163,35215.4709
2009-08-26 12:55:00,28.17,28.2,28.13,28.13,51927.89781544705,18.163,18.1824,18.1372,18.1372,51927.8978
2009-08-26 13:00:00,28.16,28.16,28.1,28.1,34021.72615494807,18.1566,18.1566,18.1179,18.1179,34021.7262
2009-08-26 13:05:00,28.1,28.1,28.03,28.1,90008.35621344157,18.1179,18.1179,18.0728,18.1179,90008.3562
2009-08-26 13:10:00,28.1,28.12,28.05,28.05,39871.0755640444,18.1179,18.1308,18.0857,18.0857,39871.0756
2009-08-26 13:15:00,28.05,28.07,27.99,28.05,124746.3292348096,18.0857,18.0986,18.047,18.0857,124746.3292
2009-08-26 13:20:00,28.05,28.16,28.04,28.13,124746.3292348096,18.0857,18.1566,18.0792,18.1372,124746.3292
2009-08-26 13:25:00,28.11,28.16,28.11,28.12,66372.20962158291,18.1243,18.1566,18.1243,18.1308,66372.2096
2009-08-26 13:30:00,28.11,28.13,28.04,28.1,121642.59281365645,18.1243,18.1372,18.0792,18.1179,121642.5928
2009-08-26 13:35:00,28.1,28.16,28.09,28.16,90724.60307986152,18.1179,18.1566,18.1115,18.1566,90724.6031
2009-08-26 13:40:00,28.17,28.18,28.09,28.14,62313.47737853647,18.163,18.1695,18.1115,18.1437,62313.4774
2009-08-26 13:45:00,28.15,28.16,28.11,28.15,67327.20544347618,18.1501,18.1566,18.1243,18.1501,67327.2054
2009-08-26 13:50:00,28.15,28.15,28.11,28.11,34737.97302136803,18.1501,18.1501,18.1243,18.1243,34737.973
2009-08-26 13:55:00,28.12,28.27,28.12,28.27,200071.624686642,18.1308,18.2275,18.1308,18.2275,200071.6247
2009-08-26 14:00:00,28.26,28.31,28.21,28.22,231825.2357645936,18.2211,18.2533,18.1888,18.1953,231825.2358
2009-08-26 14:05:00,28.22,28.26,28.21,28.21,52047.27229318372,18.1953,18.2211,18.1888,18.1888,52047.2723
2009-08-26 14:10:00,28.21,28.23,28.17,28.19,85830.24949265846,18.1888,18.2017,18.163,18.1759,85830.2495
2009-08-26 14:15:00,28.19,28.2,28.17,28.2,34379.84958815805,18.1759,18.1824,18.163,18.1824,34379.8496
2009-08-26 14:20:00,28.2,28.2,28.16,28.16,76519.040229199,18.1824,18.1824,18.1566,18.1566,76519.0402
2009-08-26 14:25:00,28.18,28.22,28.16,28.22,93350.84159006804,18.1695,18.1953,18.1566,18.1953,93350.8416
2009-08-26 14:30:00,28.22,28.26,28.16,28.19,115196.3710158768,18.1953,18.2211,18.1566,18.1759,115196.371
2009-08-26 14:35:00,28.2,28.24,28.19,28.21,93350.84159006804,18.1824,18.2082,18.1759,18.1888,93350.8416
2009-08-26 14:40:00,28.21,28.23,28.19,28.21,59925.98782380327,18.1888,18.2017,18.1759,18.1888,59925.9878
2009-08-26 14:45:00,28.22,28.31,28.22,28.31,192551.03258923243,18.1953,18.2533,18.1953,18.2533,192551.0326
2009-08-26 14:50:00,28.31,28.31,28.23,28.26,155306.19553539454,18.2533,18.2533,18.2017,18.2211,155306.1955
2009-08-26 14:55:00,28.26,28.27,28.23,28.25,78906.5297839322,18.2211,18.2275,18.2017,18.2146,78906.5298
2009-08-26 15:00:00,28.25,28.29,28.23,28.27,96335.20353348454,18.2146,18.2404,18.2017,18.2275,96335.2035
2009-08-26 15:05:00,28.27,28.52,28.25,28.42,669810.1945803987,18.2275,18.3887,18.2146,18.3242,669810.1946
2009-08-26 15:10:00,28.42,28.57,28.34,28.44,589948.6689745733,18.3242,18.4209,18.2726,18.3371,589948.669
2009-08-26 15:15:00,28.42,28.57,28.41,28.55,296764.9516533365,18.3242,18.4209,18.3178,18.408,296764.9517
2009-08-26 15:20:00,28.55,28.56,28.46,28.47,217380.9239584577,18.408,18.4145,18.35,18.3565,217380.924
2009-08-26 15:25:00,28.47,28.54,28.47,28.51,239584.5768174764,18.3565,18.4016,18.3565,18.3823,239584.5768
2009-08-26 15:30:00,28.51,28.53,28.4,28.51,337471.6485615376,18.3823,18.3952,18.3113,18.3823,337471.6486
2009-08-26 15:35:00,28.5,28.52,28.45,28.51,156380.56583502446,18.3758,18.3887,18.3436,18.3823,156380.5658
2009-08-26 15:40:00,28.51,28.8,28.51,28.8,935895.9054554136,18.3823,18.5692,18.3823,18.5692,935895.9055
2009-08-26 15:45:00,28.8,29.5,28.78,29.5,2821773.9047391666,18.5692,19.0206,18.5563,19.0206,2821773.9047
2009-08-26 15:50:00,29.5,30.53,29.47,30.29,4145636.862838725,19.0206,19.6847,19.0012,19.5299,4145636.8628
2009-08-26 15:55:00,30.3,31.87,29.99,31.78,4447415.542557001,19.5364,20.5487,19.3365,20.4906,4447415.5426
2009-08-27 09:30:00,33.83,34.51,32.96,33.21,6407186.343559747,21.8124,22.2508,21.2515,21.4127,6407186.3436
2009-08-27 09:35:00,33.2,34.01,32.88,33.68,2775575.9818550795,21.4062,21.9285,21.1999,21.7157,2775575.9819
2009-08-27 09:40:00,33.68,33.83,33.34,33.56,2362659.6633639727,21.7157,21.8124,21.4965,21.6383,2362659.6634
2009-08-27 09:45:00,33.54,34.4,33.3,34.38,3195177.271099439,21.6254,22.1799,21.4707,22.167,3195177.2711
2009-08-27 09:50:00,34.4,34.97,34.11,34.48,3488719.111853885,22.1799,22.5474,21.9929,22.2315,3488719.1119
2009-08-27 09:55:00,34.45,34.66,34.14,34.22,1777127.850065656,22.2122,22.3476,22.0123,22.0639,1777127.8501
2009-08-27 10:00:00,34.23,34.3,33.55,33.77,2071147.1887310487,22.0703,22.1154,21.6319,21.7737,2071147.1887
2009-08-27 10:05:00,33.79,34.44,33.76,34.24,1635191.5960367674,21.7866,22.2057,21.7673,22.0768,1635191.596
2009-08-27 10:10:00,34.25,34.6,34.1,34.5,1454816.7601766742,22.0832,22.3089,21.9865,22.2444,1454816.7602
2009-08-27 10:15:00,34.51,34.76,34.26,34.49,1949027.098006446,22.2508,22.412,22.0897,22.238,1949027.098
2009-08-27 10:20:00,34.45,34.55,34.25,34.36,910588.5161752416,22.2122,22.2766,22.0832,22.1541,910588.5162
2009-08-27 10:25:00,34.35,34.44,34.12,34.27,933150.2924674704,22.1477,22.2057,21.9994,22.0961,933150.2925
2009-08-27 10:30:00,34.27,34.77,34.25,34.5,1404201.9816163303,22.0961,22.4185,22.0832,22.2444,1404201.9816
2009-08-27 10:35:00,34.48,34.75,34.4,34.5,1072818.4314193623,22.2315,22.4056,22.1799,22.2444,1072818.4314
2009-08-27 10:40:00,34.5,34.72,34.5,34.65,833233.8546018861,22.2444,22.3862,22.2444,22.3411,833233.8546
2009-08-27 10:45:00,34.66,35.59,34.61,35.54,4403843.85818312,22.3476,22.9472,22.3153,22.915,4403843.8582
2009-08-27 10:50:00,35.54,35.69,35.35,35.45,2643905.932911544,22.915,23.0117,22.7924,22.8569,2643905.9329
2009-08-27 10:55:00,35.45,36.13,35.43,36.04,3173212.367195893,22.8569,23.2954,22.844,23.2373,3173212.3672
2009-08-27 11:00:00,36.03,36.67,35.81,36.54,3372209.6215829053,23.2309,23.6435,23.089,23.5597,3372209.6216
2009-08-27 11:05:00,36.55,39.31,36.49,38.69,6307866.778082846,23.5662,25.3457,23.5275,24.946,6307866.7781
2009-08-27 11:10:00,38.7,38.84,37.28,38.03,5174047.98854005,24.9524,25.0427,24.0368,24.5204,5174047.9885
2009-08-27 11:15:00,38.03,38.32,37.7,37.71,2272770.681628268,24.5204,24.7074,24.3076,24.3141,2272770.6816
2009-08-27 11:20:00,37.7,38.17,37.37,38.12,2600572.997493136,24.3076,24.6107,24.0949,24.5784,2600572.9975
2009-08-27 11:25:00,38.15,38.95,38.07,38.69,3282201.265369464,24.5978,25.1136,24.5462,24.946,3282201.2654
2009-08-27 11:30:00,38.69,39.77,38.64,39.75,3601050.4954040824,24.946,25.6423,24.9137,25.6294,3601050.4954
2009-08-27 11:35:00,39.76,41.81,39.46,41.74,6105049.54040826,25.6359,26.9576,25.4424,26.9125,6105049.5404
2009-08-27 11:40:00,41.74,41.92,40.63,40.75,3945445.8636743454,26.9125,27.0286,26.1968,26.2742,3945445.8637
2009-08-27 11:45:00,40.74,41.21,39.79,41.06,4256416.378178345,26.2677,26.5708,25.6552,26.4741,4256416.3782
2009-08-27 11:50:00,41.06,41.84,40.81,41.63,3982571.326250448,26.4741,26.977,26.3129,26.8416,3982571.3263
2009-08-27 11:55:00,41.61,41.89,40.9,41.15,3907246.030798615,26.8287,27.0092,26.3709,26.5321,3907246.0308
2009-08-27 12:00:00,41.04,41.32,40.34,40.49,2730094.305837412,26.4612,26.6417,26.0098,26.1065,2730094.3058
2009-08-27 12:05:00,40.48,41.17,40.21,40.69,2383550.196967888,26.1001,26.545,25.926,26.2355,2383550.197
2009-08-27 12:10:00,40.7,41.34,40.56,40.74,1917870.359317178,26.2419,26.6546,26.1517,26.2677,1917870.3593
2009-08-27 12:15:00,40.72,41.21,40.43,40.7,2775217.8584218696,26.2548,26.5708,26.0679,26.2419,2775217.8584
2009-08-27 12:20:00,40.7,41.0,40.42,40.76,1727945.5652381522,26.2419,26.4354,26.0614,26.2806,1727945.5652
2009-08-27 12:25:00,40.75,40.92,40.47,40.68,1368986.5106840157,26.2742,26.3838,26.0936,26.229,1368986.5107
2009-08-27 12:30:00,40.76,40.8,40.42,40.47,1095857.705622538,26.2806,26.3064,26.0614,26.0936,1095857.7056
2009-08-27 12:35:00,40.48,40.72,40.31,40.71,1550674.465799212,26.1001,26.2548,25.9905,26.2484,1550674.4658
2009-08-27 12:40:00,40.71,40.92,40.38,40.53,1316581.114957622,26.2484,26.3838,26.0356,26.1323,1316581.115
2009-08-27 12:45:00,40.53,40.68,40.29,40.34,951056.4641279696,26.1323,26.229,25.9776,26.0098,951056.4641
2009-08-27 12:50:00,40.34,40.39,39.05,40.34,3611913.572878119,26.0098,26.0421,25.1781,26.0098,3611913.5729
2009-08-27 12:55:00,40.32,40.42,40.04,40.2,1078548.4063507223,25.9969,26.0614,25.8164,25.9196,1078548.4064
2009-08-27 13:00:00,40.19,40.39,40.15,40.22,731288.0506147785,25.9131,26.0421,25.8873,25.9325,731288.0506
2009-08-27 13:05:00,40.22,40.28,39.72,39.95,1119135.7287811865,25.9325,25.9711,25.6101,25.7584,1119135.7288
2009-08-27 13:10:00,39.93,39.94,39.18,39.34,1530858.3024949266,25.7455,25.7519,25.2619,25.3651,1530858.3025
2009-08-27 13:15:00,39.31,39.48,39.05,39.1,1227647.1290438103,25.3457,25.4553,25.1781,25.2103,1227647.129
2009-08-27 13:20:00,39.1,39.46,38.58,39.11,1656440.2530738928,25.2103,25.4424,24.875,25.2168,1656440.2531
2009-08-27 13:25:00,39.12,39.89,39.08,39.76,1856631.2522382715,25.2232,25.7197,25.1974,25.6359,1856631.2522
2009-08-27 13:30:00,39.77,40.19,39.63,40.17,1054315.3873701803,25.6423,25.9131,25.552,25.9002,1054315.3874
2009-08-27 13:35:00,40.16,40.36,39.82,40.17,1545302.6143010624,25.8938,26.0227,25.6745,25.9002,1545302.6143
2009-08-27 13:40:00,40.16,40.23,39.3,39.5,1241494.5684612629,25.8938,25.9389,25.3393,25.4682,1241494.5685
2009-08-27 13:45:00,39.46,39.92,39.37,39.62,741196.1322669213,25.4424,25.739,25.3844,25.5456,741196.1323
2009-08-27 13:50:00,39.63,40.04,39.63,39.97,814969.5595081771,25.552,25.8164,25.552,25.7713,814969.5595
2009-08-27 13:55:00,39.96,40.0,39.79,39.92,446938.0446460547,25.7648,25.7906,25.6552,25.739,446938.0446
2009-08-27 14:00:00,39.92,40.16,39.9,40.12,838844.4550555091,25.739,25.8938,25.7261,25.868,838844.4551
2009-08-27 14:05:00,40.11,40.34,39.79,39.89,1482272.890056106,25.8615,26.0098,25.6552,25.7197,1482272.8901
2009-08-27 14:10:00,39.87,40.01,39.7,39.91,812701.4444311806,25.7068,25.7971,25.5972,25.7326,812701.4444
2009-08-27 14:15:00,39.92,40.19,39.92,40.05,644025.3073892802,25.739,25.9131,25.739,25.8228,644025.3074
2009-08-27 14:20:00,40.05,40.46,40.0,40.09,1629580.9955831442,25.8228,26.0872,25.7906,25.8486,1629580.9956
2009-08-27 14:25:00,40.1,40.35,40.03,40.16,713859.3768652262,25.8551,26.0163,25.8099,25.8938,713859.3769
2009-08-27 14:30:00,40.16,40.63,40.13,40.58,1412677.5695356333,25.8938,26.1968,25.8744,26.1646,1412677.5695
2009-08-27 14:35:00,40.59,41.25,40.52,40.97,3018144.920615972,26.171,26.5966,26.1259,26.416,3018144.9206
2009-08-27 14:40:00,40.99,41.68,40.88,41.42,2553778.2022203654,26.4289,26.8738,26.358,26.7062,2553778.2022
2009-08-27 14:45:00,41.58,41.58,40.86,40.95,1787513.4296287454,26.8093,26.8093,26.3451,26.4031,1787513.4296
2009-08-27 14:50:00,40.93,41.76,40.83,41.52,1670526.4414468186,26.3902,26.9254,26.3258,26.7706,1670526.4414
2009-08-27 14:55:00,41.51,41.72,41.2,41.6,1848752.536707652,26.7642,26.8996,26.5643,26.8222,1848752.5367
2009-08-27 15:00:00,41.59,41.76,41.21,41.44,1765309.7767697263,26.8158,26.9254,26.5708,26.7191,1765309.7768
2009-08-27 15:05:00,41.45,41.62,41.24,41.41,1462337.3522740838,26.7255,26.8351,26.5901,26.6997,1462337.3523
2009-08-27 15:10:00,41.4,41.66,41.34,41.47,1303091.7989733794,26.6933,26.8609,26.6546,26.7384,1303091.799
2009-08-27 15:15:00,41.46,41.6,41.23,41.55,1463650.471529187,26.732,26.8222,26.5837,26.79,1463650.4715
2009-08-27 15:20:00,41.55,41.59,40.34,40.79,3582069.953443954,26.79,26.8158,26.0098,26.3,3582069.9534
2009-08-27 15:25:00,40.8,41.24,39.82,39.94,3053002.268115077,26.3064,26.5901,25.6745,25.7519,3053002.2681
2009-08-27 15:30:00,39.93,40.61,39.86,40.38,1648084.0396323267,25.7455,26.1839,25.7003,26.0356,1648084.0396
2009-08-27 15:35:00,40.38,40.95,40.2,40.73,1847320.042974812,26.0356,26.4031,25.9196,26.2613,1847320.043
2009-08-27 15:40:00,40.73,40.8,40.38,40.41,1304524.2927062197,26.2613,26.3064,26.0356,26.055,1304524.2927
2009-08-27 15:45:00,40.42,40.68,40.18,40.59,1539095.141458756,26.0614,26.229,25.9067,26.171,1539095.1415
2009-08-27 15:50:00,40.59,40.7,40.25,40.34,1521905.216664677,26.171,26.2419,25.9518,26.0098,1521905.2167
2009-08-27 15:55:00,40.39,40.42,39.8,40.1,2722931.8371732123,26.0421,26.0614,25.6617,25.8551,2722931.8372
2009-08-28 09:30:00,44.36,46.83,44.15,45.99,8076877.163662408,28.6018,30.1944,28.4664,29.6528,8076877.1637
2009-08-28 09:35:00,46.0,46.66,45.55,46.07,4321117.345111615,29.6592,30.0847,29.3691,29.7043,4321117.3451
2009-08-28 09:40:00,46.04,46.12,44.49,44.59,3868926.8234451474,29.685,29.7366,28.6856,28.7501,3868926.8234
2009-08-28 09:45:00,44.59,45.6,44.15,45.36,3977915.721618718,28.7501,29.4013,28.4664,29.2465,3977915.7216
2009-08-28 09:50:00,45.36,46.07,44.98,45.72,3072818.4314193623,29.2465,29.7043,29.0015,29.4787,3072818.4314
2009-08-28 09:55:00,45.7,45.82,45.12,45.35,2122000.716246866,29.4658,29.5431,29.0918,29.2401,2122000.7162
2009-08-28 10:00:00,45.36,45.45,44.82,45.31,2520472.722931837,29.2465,29.3046,28.8984,29.2143,2520472.7229
2009-08-28 10:05:00,45.31,45.86,45.09,45.64,2097767.6972663244,29.2143,29.5689,29.0725,29.4271,2097767.6973
2009-08-28 10:10:00,45.65,45.78,45.14,45.4,1974095.738331145,29.4335,29.5173,29.1047,29.2723,1974095.7383
2009-08-28 10:15:00,45.4,45.75,45.4,45.56,1168437.388086427,29.2723,29.498,29.2723,29.3755,1168437.3881
2009-08-28 10:20:00,45.56,45.56,45.11,45.26,1718992.4794079026,29.3755,29.3755,29.0854,29.1821,1718992.4794
2009-08-28 10:25:00,45.27,45.52,45.11,45.19,1443476.1847916916,29.1885,29.3497,29.0854,29.1369,1443476.1848
2009-08-28 10:30:00,45.19,45.31,44.83,44.99,1844096.932075922,29.1369,29.2143,28.9048,29.008,1844096.9321
2009-08-28 10:35:00,44.99,45.37,44.96,45.21,1423540.647009669,29.008,29.253,28.9886,29.1498,1423540.647
2009-08-28 10:40:00,45.21,45.3,45.05,45.18,751581.7118300108,29.1498,29.2079,29.0467,29.1305,751581.7118
2009-08-28 10:45:00,45.18,45.56,45.07,45.44,1372687.119493852,29.1305,29.3755,29.0596,29.2981,1372687.1195
2009-08-28 10:50:00,45.43,45.61,45.29,45.34,941267.7569535632,29.2917,29.4077,29.2014,29.2337,941267.757
2009-08-28 10:55:00,45.34,45.4,45.18,45.26,679718.2762325414,29.2337,29.2723,29.1305,29.1821,679718.2762
2009-08-28 11:00:00,45.26,45.27,45.07,45.19,972782.6190760416,29.1821,29.1885,29.0596,29.1369,972782.6191
2009-08-28 11:05:00,45.19,45.32,45.11,45.25,706100.0358123434,29.1369,29.2208,29.0854,29.1756,706100.0358
2009-08-28 11:10:00,45.24,45.28,45.08,45.19,549719.4699773189,29.1692,29.195,29.066,29.1369,549719.47
2009-08-28 11:15:00,45.19,45.28,45.14,45.16,381759.5798018384,29.1369,29.195,29.1047,29.1176,381759.5798
2009-08-28 11:20:00,45.16,45.21,45.09,45.14,449325.53420078784,29.1176,29.1498,29.0725,29.1047,449325.5342
2009-08-28 11:25:00,45.12,45.15,43.79,44.31,3491225.975886356,29.0918,29.1111,28.2343,28.5695,3491225.9759
2009-08-28 11:30:00,44.31,44.62,43.9,43.92,1770323.5048346664,28.5695,28.7694,28.3052,28.3181,1770323.5048
2009-08-28 11:35:00,43.9,44.15,43.02,43.4,3297839.3219529665,28.3052,28.4664,27.7378,27.9828,3297839.322
2009-08-28 11:40:00,43.37,43.59,43.14,43.23,1747522.9795869642,27.9635,28.1053,27.8152,27.8732,1747522.9796
2009-08-28 11:45:00,43.23,43.25,42.18,42.4,3555688.193864152,27.8732,27.8861,27.1962,27.338,3555688.1939
2009-08-28 11:50:00,42.38,42.43,40.66,40.77,4194819.147666229,27.3251,27.3574,26.2162,26.2871,4194819.1477
2009-08-28 11:55:00,40.79,41.47,40.08,41.37,5103020.174286737,26.3,26.7384,25.8422,26.6739,5103020.1743
2009-08-28 12:00:00,41.35,42.03,41.19,41.29,3292109.3470216068,26.661,27.0995,26.5579,26.6224,3292109.347
2009-08-28 12:05:00,41.27,41.31,40.63,40.68,2021845.5294258087,26.6095,26.6352,26.1968,26.229,2021845.5294
2009-08-28 12:10:00,40.68,41.32,40.21,40.23,2600453.623015399,26.229,26.6417,25.926,25.9389,2600453.623
2009-08-28 12:15:00,40.21,40.28,38.16,39.03,4892443.595559269,25.926,25.9711,24.6042,25.1652,4892443.5956
2009-08-28 12:20:00,39.05,43.62,38.99,39.96,3803032.111734511,25.1781,28.1247,25.1394,25.7648,3803032.1117
2009-08-28 12:25:00,39.94,40.21,39.2,39.93,2504357.1684373883,25.7519,25.926,25.2748,25.7455,2504357.1684
2009-08-28 12:30:00,39.95,41.45,39.92,40.36,3135251.2832756354,25.7584,26.7255,25.739,26.0227,3135251.2833
2009-08-28 12:35:00,40.37,41.34,40.34,41.03,2087143.3687477617,26.0292,26.6546,26.0098,26.4547,2087143.3687
2009-08-28 12:40:00,41.03,41.34,40.93,41.15,1559866.300584935,26.4547,26.6546,26.3902,26.5321,1559866.3006
2009-08-28 12:45:00,41.17,41.76,41.11,41.24,1900680.4345230989,26.545,26.9254,26.5063,26.5901,1900680.4345
2009-08-28 12:50:00,41.24,41.25,40.54,40.84,1943655.2465082968,26.5901,26.5966,26.1388,26.3322,1943655.2465
2009-08-28 12:55:00,40.85,41.01,40.68,40.81,665035.2154709323,26.3387,26.4418,26.229,26.3129,665035.2155
2009-08-28 13:00:00,40.81,41.2,40.79,41.05,986749.4329712308,26.3129,26.5643,26.3,26.4676,986749.433
2009-08-28 13:05:00,41.05,41.68,41.03,41.59,1537304.5242927065,26.4676,26.8738,26.4547,26.8158,1537304.5243
2009-08-28 13:10:00,41.59,42.64,41.54,41.93,3073057.180374836,26.8158,27.4928,26.7835,27.035,3073057.1804
2009-08-28 13:15:00,41.94,42.41,41.63,41.81,1659424.615017309,27.0415,27.3445,26.8416,26.9576,1659424.615
2009-08-28 13:20:00,41.81,42.45,41.81,42.22,1466157.3355616569,26.9576,27.3703,26.9576,27.222,1466157.3356
2009-08-28 13:25:00,42.22,42.3,41.77,41.87,1017189.924794079,27.222,27.2736,26.9318,26.9963,1017189.9248
2009-08-28 13:30:00,41.87,42.14,41.82,42.09,789900.9191834786,26.9963,27.1704,26.9641,27.1382,789900.9192
2009-08-28 13:35:00,42.09,42.14,41.88,41.93,741434.8812223946,27.1382,27.1704,27.0028,27.035,741434.8812
2009-08-28 13:40:00,41.94,42.13,41.83,41.99,895547.3319804226,27.0415,27.164,26.9705,27.0737,895547.332
2009-08-28 13:45:00,41.99,42.01,41.38,41.82,1241972.0663722097,27.0737,27.0866,26.6804,26.9641,1241972.0664
2009-08-28 13:50:00,41.81,42.09,41.72,41.97,920974.0957383312,26.9576,27.1382,26.8996,27.0608,920974.0957
2009-08-28 13:55:00,41.99,42.0,41.67,41.69,659424.6150173093,27.0737,27.0801,26.8674,26.8803,659424.615
2009-08-28 14:00:00,41.71,41.72,41.28,41.54,1145756.2373164615,26.8932,26.8996,26.6159,26.7835,1145756.2373
2009-08-28 14:05:00,41.52,41.97,41.48,41.82,1010743.7029962994,26.7706,27.0608,26.7449,26.9641,1010743.703
2009-08-28 14:10:00,41.83,42.55,41.81,42.21,2053360.391548287,26.9705,27.4348,26.9576,27.2155,2053360.3915
2009-08-28 14:15:00,42.22,42.51,42.19,42.21,1194819.147666229,27.222,27.409,27.2026,27.2155,1194819.1477
2009-08-28 14:20:00,42.21,42.23,41.78,41.99,1291273.7256774502,27.2155,27.2284,26.9383,27.0737,1291273.7257
2009-08-28 14:25:00,41.99,42.07,41.82,42.05,648919.6609764833,27.0737,27.1253,26.9641,27.1124,648919.661
2009-08-28 14:30:00,42.02,42.13,41.72,41.84,828578.2499701564,27.093,27.164,26.8996,26.977,828578.25
2009-08-28 14:35:00,41.85,42.09,41.75,41.97,763638.5340814134,26.9834,27.1382,26.9189,27.0608,763638.5341
2009-08-28 14:40:00,41.97,42.07,41.84,41.86,519398.3526322072,27.0608,27.1253,26.977,26.9899,519398.3526
2009-08-28 14:45:00,41.85,42.01,41.8,41.96,576101.2295571207,26.9834,27.0866,26.9512,27.0543,576101.2296
2009-08-28 14:50:00,41.95,42.22,41.95,42.04,1072937.8058970992,27.0479,27.222,27.0479,27.1059,1072937.8059
2009-08-28 14:55:00,42.04,42.12,41.91,41.99,481079.1452787394,27.1059,27.1575,27.0221,27.0737,481079.1453
2009-08-28 15:00:00,41.99,42.09,41.93,42.0,381520.830846365,27.0737,27.1382,27.035,27.0801,381520.8308
2009-08-28 15:05:00,41.99,42.0,41.73,41.91,813656.4402530739,27.0737,27.0801,26.9061,27.0221,813656.4403
2009-08-28 15:10:00,41.91,42.11,41.89,41.94,668138.9518920855,27.0221,27.1511,27.0092,27.0415,668138.9519
2009-08-28 15:15:00,41.94,43.34,41.9,43.27,2586009.311209264,27.0415,27.9441,27.0157,27.899,2586009.3112
2009-08-28 15:20:00,43.31,43.48,42.47,42.95,3465560.4631729736,27.9248,28.0344,27.3832,27.6927,3465560.4632
2009-08-28 15:25:00,42.95,43.35,42.92,43.05,2284111.2570132506,27.6927,27.9506,27.6733,27.7571,2284111.257
2009-08-28 15:30:00,43.05,43.17,42.19,42.36,2169631.132863793,27.7571,27.8345,27.2026,27.3123,2169631.1329
2009-08-28 15:35:00,42.36,42.85,42.34,42.5,1595439.8949504597,27.3123,27.6282,27.2994,27.4025,1595439.895
2009-08-28 15:40:00,42.5,42.89,42.25,42.3,1540050.1372806493,27.4025,27.654,27.2413,27.2736,1540050.1373
2009-08-28 15:45:00,42.3,42.53,42.18,42.33,1266921.3322191716,27.2736,27.4219,27.1962,27.2929,1266921.3322
2009-08-28 15:50:00,42.34,42.46,41.94,42.25,1946878.3574071864,27.2994,27.3767,27.0415,27.2413,1946878.3574
2009-08-28 15:55:00,42.24,42.41,42.02,42.05,2182642.950937089,27.2349,27.3445,27.093,27.1124,2182642.9509
2009-08-31 09:30:00,37.76,37.8,35.85,37.09,5831681.98639131,24.3463,24.3721,23.1148,23.9143,5831681.9864
2009-08-31 09:35:00,37.09,38.87,36.85,38.39,4406828.220126537,23.9143,25.062,23.7596,24.7525,4406828.2201
2009-08-31 09:40:00,38.4,39.04,37.84,38.67,3601169.869881819,24.759,25.1716,24.3979,24.9331,3601169.8699
2009-08-31 09:45:00,38.68,38.81,37.83,38.24,2500656.559627552,24.9395,25.0233,24.3915,24.6558,2500656.5596
2009-08-31 09:50:00,38.23,38.48,37.91,38.17,1318849.2300346186,24.6494,24.8106,24.443,24.6107,1318849.23
2009-08-31 09:55:00,38.16,38.38,37.89,38.33,1383311.4480124149,24.6042,24.7461,24.4302,24.7138,1383311.448
2009-08-31 10:00:00,38.33,38.33,37.57,38.03,1628387.2508057775,24.7138,24.7138,24.2238,24.5204,1628387.2508
2009-08-31 10:05:00,38.05,38.27,37.86,38.2,1109347.0216067804,24.5333,24.6752,24.4108,24.63,1109347.0216
2009-08-31 10:10:00,38.2,39.16,38.03,38.99,1937567.1481437269,24.63,25.249,24.5204,25.1394,1937567.1481
2009-08-31 10:15:00,39.03,39.66,39.03,39.54,2748358.600931121,25.1652,25.5714,25.1652,25.494,2748358.6009
2009-08-31 10:20:00,39.53,39.93,39.1,39.16,2262265.727587442,25.4876,25.7455,25.2103,25.249,2262265.7276
2009-08-31 10:25:00,39.16,39.46,39.13,39.33,970037.0060880984,25.249,25.4424,25.2297,25.3586,970037.0061
2009-08-31 10:30:00,39.36,39.37,39.16,39.28,915363.495284708,25.378,25.3844,25.249,25.3264,915363.4953
2009-08-31 10:35:00,39.29,39.58,39.2,39.49,1142652.5008953086,25.3328,25.5198,25.2748,25.4618,1142652.5009
2009-08-31 10:40:00,39.48,39.53,38.74,38.83,1565835.024471768,25.4553,25.4876,24.9782,25.0362,1565835.0245
2009-08-31 10:45:00,38.81,39.23,38.74,39.16,586128.6856870002,25.0233,25.2941,24.9782,25.249,586128.6857
2009-08-31 10:50:00,39.18,39.36,39.05,39.12,565596.2755162946,25.2619,25.378,25.1781,25.2232,565596.2755
2009-08-31 10:55:00,39.14,39.17,38.81,38.82,714814.3726871195,25.2361,25.2555,25.0233,25.0298,714814.3727
2009-08-31 11:00:00,38.81,38.87,38.39,38.5,1356094.0670884564,25.0233,25.062,24.7525,24.8235,1356094.0671
2009-08-31 11:05:00,38.5,38.74,38.3,38.7,842545.0638653456,24.8235,24.9782,24.6945,24.9524,842545.0639
2009-08-31 11:10:00,38.71,38.84,38.48,38.5,533842.664438343,24.9589,25.0427,24.8106,24.8235,533842.6644
2009-08-31 11:15:00,38.49,38.84,38.38,38.53,530738.92801719,24.817,25.0427,24.7461,24.8428,530738.928
2009-08-31 11:20:00,38.51,38.74,38.48,38.61,312403.00823683897,24.8299,24.9782,24.8106,24.8944,312403.0082
2009-08-31 11:25:00,38.58,38.62,38.38,38.48,478691.6557240062,24.875,24.9008,24.7461,24.8106,478691.6557
2009-08-31 11:30:00,38.48,38.53,38.37,38.43,306792.4077832159,24.8106,24.8428,24.7396,24.7783,306792.4078
2009-08-31 11:35:00,38.43,38.71,38.38,38.71,397397.6363853408,24.7783,24.9589,24.7461,24.9589,397397.6364
2009-08-31 11:40:00,38.7,38.84,38.6,38.79,564999.4031276113,24.9524,25.0427,24.8879,25.0104,564999.4031
2009-08-31 11:45:00,38.78,38.79,38.46,38.55,313835.50196967885,25.004,25.0104,24.7977,24.8557,313835.502
2009-08-31 11:50:00,38.53,38.66,38.42,38.53,260236.36146591857,24.8428,24.9266,24.7719,24.8428,260236.3615
2009-08-31 11:55:00,38.53,38.53,38.43,38.5,211531.5745493613,24.8428,24.8428,24.7783,24.8235,211531.5745
2009-08-31 12:00:00,38.51,38.61,38.5,38.51,300943.05837411963,24.8299,24.8944,24.8235,24.8299,300943.0584
2009-08-31 12:05:00,38.5,38.57,38.41,38.43,235406.4700966933,24.8235,24.8686,24.7654,24.7783,235406.4701
2009-08-31 12:10:00,38.43,38.49,38.38,38.42,267398.8301301182,24.7783,24.817,24.7461,24.7719,267398.8301
2009-08-31 12:15:00,38.41,38.42,37.86,37.98,1101468.3060761609,24.7654,24.7719,24.4108,24.4882,1101468.3061
2009-08-31 12:20:00,37.99,38.4,37.93,38.26,576698.101945804,24.4946,24.759,24.4559,24.6687,576698.1019
2009-08-31 12:25:00,38.27,38.27,38.02,38.1,289244.35955592693,24.6752,24.6752,24.514,24.5656,289244.3596
2009-08-31 12:30:00,38.1,38.1,37.7,37.81,727229.3183717321,24.5656,24.5656,24.3076,24.3786,727229.3184
2009-08-31 12:35:00,37.81,38.0,37.7,37.91,695117.5838605706,24.3786,24.5011,24.3076,24.443,695117.5839
2009-08-31 12:40:00,37.9,38.17,37.78,38.09,511877.7605347977,24.4366,24.6107,24.3592,24.5591,511877.7605
2009-08-31 12:45:00,38.11,38.11,37.88,37.94,265966.33639727824,24.572,24.572,24.4237,24.4624,265966.3364
2009-08-31 12:50:00,37.94,38.09,37.92,38.05,174406.11197326012,24.4624,24.5591,24.4495,24.5333,174406.112
2009-08-31 12:55:00,38.05,38.06,37.88,37.98,191357.28781186583,24.5333,24.5398,24.4237,24.4882,191357.2878
2009-08-31 13:00:00,37.98,38.08,37.91,37.97,242210.8153276829,24.4882,24.5527,24.443,24.4817,242210.8153
2009-08-31 13:05:00,37.96,37.96,37.79,37.79,341052.88289363735,24.4753,24.4753,24.3657,24.3657,341052.8829
2009-08-31 13:10:00,37.79,37.98,37.78,37.91,295213.08344275993,24.3657,24.4882,24.3592,24.443,295213.0834
2009-08-31 13:15:00,37.9,37.95,37.74,37.78,303211.17345111613,24.4366,24.4688,24.3334,24.3592,303211.1735
2009-08-31 13:20:00,37.77,37.87,37.7,37.7,487047.8691655724,24.3528,24.4173,24.3076,24.3076,487047.8692
2009-08-31 13:25:00,37.7,37.72,37.23,37.53,1331383.5501969678,24.3076,24.3205,24.0046,24.198,1331383.5502
2009-08-31 13:30:00,37.51,37.56,37.03,37.15,727229.3183717321,24.1851,24.2174,23.8757,23.953,727229.3184
2009-08-31 13:35:00,37.14,37.31,36.95,37.1,755998.5675062671,23.9466,24.0562,23.8241,23.9208,755998.5675
2009-08-31 13:40:00,37.11,37.26,36.78,37.0,1155903.067924078,23.9272,24.024,23.7145,23.8563,1155903.0679
2009-08-31 13:45:00,36.97,37.23,36.97,36.99,610839.2025784887,23.837,24.0046,23.837,23.8499,610839.2026
2009-08-31 13:50:00,36.98,37.0,36.51,36.53,970872.627432255,23.8434,23.8563,23.5404,23.5533,970872.6274
2009-08-31 13:55:00,36.53,36.94,36.52,36.83,732362.4209144085,23.5533,23.8176,23.5468,23.7467,732362.4209
2009-08-31 14:00:00,36.83,36.86,36.32,36.36,788826.5488838486,23.7467,23.766,23.4179,23.4437,788826.5489
2009-08-31 14:05:00,36.37,36.57,36.19,36.26,1028649.8746567984,23.4501,23.5791,23.3341,23.3792,1028649.8747
2009-08-31 14:10:00,36.27,36.6,36.23,36.42,825832.6369822132,23.3856,23.5984,23.3598,23.4823,825832.637
2009-08-31 14:15:00,36.43,36.52,36.21,36.47,564402.530738928,23.4888,23.5468,23.3469,23.5146,564402.5307
2009-08-31 14:20:00,36.47,36.79,36.4,36.65,814253.3126417572,23.5146,23.7209,23.4695,23.6306,814253.3126
2009-08-31 14:25:00,36.64,37.03,36.52,36.96,712904.381043333,23.6242,23.8757,23.5468,23.8305,712904.381
2009-08-31 14:30:00,36.98,37.56,36.86,37.45,1535872.0305598662,23.8434,24.2174,23.766,24.1465,1535872.0306
2009-08-31 14:35:00,37.45,37.49,36.98,37.22,1400023.8748955473,24.1465,24.1722,23.8434,23.9982,1400023.8749
2009-08-31 14:40:00,37.23,37.78,37.19,37.62,1557956.3089411485,24.0046,24.3592,23.9788,24.2561,1557956.3089
2009-08-31 14:45:00,37.63,37.7,37.4,37.5,675898.2929449683,24.2625,24.3076,24.1142,24.1787,675898.2929
2009-08-31 14:50:00,37.49,37.74,37.4,37.65,776292.2287214993,24.1722,24.3334,24.1142,24.2754,776292.2287
2009-08-31 14:55:00,37.65,38.04,37.49,37.53,1289721.8574668737,24.2754,24.5269,24.1722,24.198,1289721.8575
2009-08-31 15:00:00,37.51,37.59,37.17,37.45,899486.6897457324,24.1851,24.2367,23.9659,24.1465,899486.6897
2009-08-31 15:05:00,37.45,37.57,37.29,37.45,578011.2212009073,24.1465,24.2238,24.0433,24.1465,578011.2212
2009-08-31 15:10:00,37.45,37.49,37.11,37.22,624447.893040468,24.1465,24.1722,23.9272,23.9982,624447.893
2009-08-31 15:15:00,37.19,37.39,37.17,37.25,516891.48859973735,23.9788,24.1078,23.9659,24.0175,516891.4886
2009-08-31 15:20:00,37.23,37.26,36.97,37.12,679121.4038438582,24.0046,24.024,23.837,23.9337,679121.4038
2009-08-31 15:25:00,37.13,37.27,36.9,37.22,656917.7509848394,23.9401,24.0304,23.7918,23.9982,656917.751
2009-08-31 15:30:00,37.22,37.48,37.2,37.24,811627.0741315506,23.9982,24.1658,23.9853,24.0111,811627.0741
2009-08-31 15:35:00,37.23,37.5,37.22,37.43,611674.8239226453,24.0046,24.1787,23.9982,24.1336,611674.8239
2009-08-31 15:40:00,37.43,37.53,37.34,37.37,712188.134176913,24.1336,24.198,24.0755,24.0949,712188.1342
2009-08-31 15:45:00,37.36,37.43,37.0,37.28,1265608.2129640682,24.0884,24.1336,23.8563,24.0368,1265608.213
2009-08-31 15:50:00,37.28,37.33,36.98,37.16,884564.8800286498,24.0368,24.0691,23.8434,23.9595,884564.88
2009-08-31 15:55:00,37.16,37.81,37.0,37.77,2032111.7345111608,23.9595,24.3786,23.8563,24.3528,2032111.7345
2009-09-01 09:30:00,34.4,35.64,33.83,35.55,5297958.696430703,22.1799,22.9794,21.8124,22.9214,5297958.6964
2009-09-01 09:35:00,35.53,35.8,34.68,34.68,2172615.4948072103,22.9085,23.0826,22.3605,22.3605,2172615.4948
2009-09-01 09:40:00,34.68,35.14,34.35,34.84,1944371.4933747165,22.3605,22.657,22.1477,22.4636,1944371.4934
2009-09-01 09:45:00,34.85,35.39,34.69,35.1,1630535.9914050377,22.4701,22.8182,22.3669,22.6313,1630535.9914
2009-09-01 09:50:00,35.11,35.45,34.94,35.13,1557598.1855079385,22.6377,22.8569,22.5281,22.6506,1557598.1855
2009-09-01 09:55:00,35.12,35.31,35.02,35.14,895547.3319804226,22.6442,22.7667,22.5797,22.657,895547.332
2009-09-01 10:00:00,35.14,35.43,34.93,35.27,1552345.7084875251,22.657,22.844,22.5216,22.7409,1552345.7085
2009-09-01 10:05:00,35.28,35.93,35.21,35.85,2126536.9464008594,22.7473,23.1664,22.7022,23.1148,2126536.9464
2009-09-01 10:10:00,35.85,36.15,35.23,35.28,2766503.521547093,23.1148,23.3083,22.7151,22.7473,2766503.5215
2009-09-01 10:15:00,35.27,35.43,34.97,35.11,1387131.431299988,22.7409,22.844,22.5474,22.6377,1387131.4313
2009-09-01 10:20:00,35.11,35.12,34.69,35.01,1521547.093231467,22.6377,22.6442,22.3669,22.5732,1521547.0932
2009-09-01 10:25:00,35.04,35.1,34.84,35.02,710158.7680553898,22.5926,22.6313,22.4636,22.5797,710158.7681
2009-09-01 10:30:00,35.02,35.03,34.39,34.57,1357168.4373880865,22.5797,22.5861,22.1735,22.2895,1357168.4374
2009-09-01 10:35:00,34.57,34.64,33.98,34.09,1676614.5398113884,22.2895,22.3347,21.9091,21.98,1676614.5398
2009-09-01 10:40:00,34.08,34.26,33.7,34.04,1997135.01253432,21.9736,22.0897,21.7286,21.9478,1997135.0125
2009-09-01 10:45:00,34.02,34.2,33.24,33.5,2253790.1396681387,21.9349,22.051,21.432,21.5996,2253790.1397
2009-09-01 10:50:00,33.5,33.59,32.9,33.48,2610600.4536230154,21.5996,21.6577,21.2128,21.5867,2610600.4536
2009-09-01 10:55:00,33.47,33.52,32.75,32.81,1630416.6169273008,21.5803,21.6125,21.1161,21.1547,1630416.6169
2009-09-01 11:00:00,32.8,33.26,32.7,33.01,1421511.280888146,21.1483,21.4449,21.0838,21.2837,1421511.2809
2009-09-01 11:05:00,33.01,33.19,32.7,32.89,1133102.5426763757,21.2837,21.3998,21.0838,21.2063,1133102.5427
2009-09-01 11:10:00,32.88,32.99,32.28,32.85,2915960.3676733915,21.1999,21.2708,20.813,21.1805,2915960.3677
2009-09-01 11:15:00,32.85,32.92,32.34,32.81,1502089.0533603914,21.1805,21.2257,20.8517,21.1547,1502089.0534
2009-09-01 11:20:00,32.8,32.84,32.25,32.54,1282440.0143249372,21.1483,21.1741,20.7937,20.9807,1282440.0143
2009-09-01 11:25:00,32.53,32.66,31.87,31.95,1778321.5948430223,20.9742,21.058,20.5487,20.6002,1778321.5948
2009-09-01 11:30:00,31.95,32.32,31.83,32.3,1146830.6076160916,20.6002,20.8388,20.5229,20.8259,1146830.6076
2009-09-01 11:35:00,32.28,32.29,30.99,31.7,2348095.9770801,20.813,20.8195,19.9813,20.4391,2348095.9771
2009-09-01 11:40:00,31.71,32.19,31.61,32.17,1530619.5535394533,20.4455,20.755,20.381,20.7421,1530619.5535
2009-09-01 11:45:00,32.18,32.22,31.3,31.62,1495284.708129402,20.7485,20.7743,20.1811,20.3875,1495284.7081
2009-09-01 11:50:00,31.61,31.87,30.89,31.42,1507341.5303808046,20.381,20.5487,19.9168,20.2585,1507341.5304
2009-09-01 11:55:00,31.44,31.52,30.76,30.99,1649755.2823206398,20.2714,20.323,19.833,19.9813,1649755.2823
2009-09-01 12:00:00,30.99,31.41,30.76,30.83,1362779.037841709,19.9813,20.2521,19.833,19.8781,1362779.0378
2009-09-01 12:05:00,30.83,30.84,30.17,30.69,2141697.505073415,19.8781,19.8846,19.4526,19.7878,2141697.5051
2009-09-01 12:10:00,30.71,30.89,30.55,30.85,1061716.6049898532,19.8007,19.9168,19.6976,19.891,1061716.605
2009-09-01 12:15:00,30.85,31.1,30.66,30.77,1151247.463292348,19.891,20.0522,19.7685,19.8394,1151247.4633
2009-09-01 12:20:00,30.77,30.89,30.25,30.49,1425689.387608929,19.8394,19.9168,19.5041,19.6589,1425689.3876
2009-09-01 12:25:00,30.51,30.62,30.32,30.53,944132.7444192432,19.6718,19.7427,19.5493,19.6847,944132.7444
2009-09-01 12:30:00,30.51,31.32,30.33,31.15,1313954.8764474154,19.6718,20.194,19.5557,20.0844,1313954.8764
2009-09-01 12:35:00,31.15,31.56,30.92,30.94,1553539.453264892,20.0844,20.3488,19.9361,19.949,1553539.4533
2009-09-01 12:40:00,30.94,31.62,30.93,31.62,1072699.056941626,19.949,20.3875,19.9426,20.3875,1072699.0569
2009-09-01 12:45:00,31.61,31.91,31.36,31.78,1504476.542915125,20.381,20.5745,20.2198,20.4906,1504476.5429
2009-09-01 12:50:00,31.8,31.81,31.41,31.51,1105885.1617524172,20.5035,20.51,20.2521,20.3166,1105885.1618
2009-09-01 12:55:00,31.53,31.89,31.48,31.54,1011579.324340456,20.3294,20.5616,20.2972,20.3359,1011579.3243
2009-09-01 13:00:00,31.54,31.8,31.51,31.51,548167.6017667423,20.3359,20.5035,20.3166,20.3166,548167.6018
2009-09-01 13:05:00,31.53,31.69,30.92,31.19,1139668.138951892,20.3294,20.4326,19.9361,20.1102,1139668.139
2009-09-01 13:10:00,31.19,31.38,31.05,31.34,524173.3317416736,20.1102,20.2327,20.02,20.2069,524173.3317
2009-09-01 13:15:00,31.35,31.54,31.26,31.29,609645.4578011221,20.2134,20.3359,20.1554,20.1747,609645.4578
2009-09-01 13:20:00,31.29,31.39,31.12,31.26,339501.0146830608,20.1747,20.2392,20.0651,20.1554,339501.0147
2009-09-01 13:25:00,31.26,31.72,31.2,31.63,597469.2610719828,20.1554,20.452,20.1167,20.3939,597469.2611
2009-09-01 13:30:00,31.61,31.82,31.41,31.72,670168.3180136087,20.381,20.5164,20.2521,20.452,670168.318
2009-09-01 13:35:00,31.72,31.74,31.43,31.49,357884.6842545064,20.452,20.4648,20.265,20.3037,357884.6843
2009-09-01 13:40:00,31.47,32.13,31.47,31.98,1077115.9126178822,20.2908,20.7163,20.2908,20.6196,1077115.9126
2009-09-01 13:45:00,31.98,32.16,31.88,32.06,779157.2161871792,20.6196,20.7356,20.5551,20.6712,779157.2162
2009-09-01 13:50:00,32.07,32.1,31.72,31.89,708248.7764116032,20.6776,20.697,20.452,20.5616,708248.7764
2009-09-01 13:55:00,31.92,32.07,31.76,31.91,621821.6545302614,20.5809,20.6776,20.4777,20.5745,621821.6545
2009-09-01 14:00:00,31.91,31.96,31.45,31.59,770442.879312403,20.5745,20.6067,20.2779,20.3681,770442.8793
2009-09-01 14:05:00,31.62,31.62,31.2,31.41,741196.1322669213,20.3875,20.3875,20.1167,20.2521,741196.1323
2009-09-01 14:10:00,31.41,31.71,31.39,31.58,501611.5554494449,20.2521,20.4455,20.2392,20.3617,501611.5554
2009-09-01 14:15:00,31.58,31.62,31.29,31.52,380327.0860689984,20.3617,20.3875,20.1747,20.323,380327.0861
2009-09-01 14:20:00,31.52,31.59,31.28,31.41,449444.90867852455,20.323,20.3681,20.1683,20.2521,449444.9087
2009-09-01 14:25:00,31.41,31.59,31.26,31.5,437746.20986033184,20.2521,20.3681,20.1554,20.3101,437746.2099
2009-09-01 14:30:00,31.49,31.74,31.46,31.67,456965.5007759341,20.3037,20.4648,20.2843,20.4197,456965.5008
2009-09-01 14:35:00,31.68,31.92,31.67,31.72,684970.7532529545,20.4262,20.5809,20.4197,20.452,684970.7533
2009-09-01 14:40:00,31.72,31.72,31.29,31.34,653097.7676972663,20.452,20.452,20.1747,20.2069,653097.7677
2009-09-01 14:45:00,31.33,31.62,31.19,31.2,511758.38605706097,20.2005,20.3875,20.1102,20.1167,511758.3861
2009-09-01 14:50:00,31.22,31.57,31.2,31.43,576698.101945804,20.1296,20.3552,20.1167,20.265,576698.1019
2009-09-01 14:55:00,31.44,31.77,31.42,31.67,659424.6150173093,20.2714,20.4842,20.2585,20.4197,659424.615
2009-09-01 15:00:00,31.67,31.76,31.42,31.66,518920.8547212606,20.4197,20.4777,20.2585,20.4133,518920.8547
2009-09-01 15:05:00,31.66,31.78,31.51,31.66,686045.1235525844,20.4133,20.4906,20.3166,20.4133,686045.1236
2009-09-01 15:10:00,31.67,31.78,31.6,31.67,338665.39333890413,20.4197,20.4906,20.3746,20.4197,338665.3933
2009-09-01 15:15:00,31.67,31.7,31.34,31.46,579443.7149337472,20.4197,20.4391,20.2069,20.2843,579443.7149
2009-09-01 15:20:00,31.44,31.44,30.6,30.93,1431061.2391070789,20.2714,20.2714,19.7298,19.9426,1431061.2391
2009-09-01 15:25:00,30.95,30.99,30.49,30.53,1014802.4352393458,19.9555,19.9813,19.6589,19.6847,1014802.4352
2009-09-01 15:30:00,30.53,30.74,30.33,30.54,1093828.339501015,19.6847,19.8201,19.5557,19.6911,1093828.3395
2009-09-01 15:35:00,30.55,30.62,30.32,30.48,1002148.74059926,19.6976,19.7427,19.5493,19.6524,1002148.7406
2009-09-01 15:40:00,30.48,30.48,30.2,30.22,1412558.195057897,19.6524,19.6524,19.4719,19.4848,1412558.1951
2009-09-01 15:45:00,30.22,30.36,29.86,30.0,2119613.226692133,19.4848,19.5751,19.2527,19.343,2119613.2267
2009-09-01 15:50:00,30.0,30.31,29.91,30.3,1675420.7950340216,19.343,19.5428,19.2849,19.5364,1675420.795
2009-09-01 15:55:00,30.28,30.56,30.16,30.2,2093589.590545541,19.5235,19.704,19.4461,19.4719,2093589.5905
2009-09-02 09:30:00,28.67,29.5,28.05,28.88,4741912.379133341,18.4854,19.0206,18.0857,18.6208,4741912.3791
2009-09-02 09:35:00,28.88,28.97,27.72,27.75,2755521.0695953206,18.6208,18.6788,17.8729,17.8922,2755521.0696
2009-09-02 09:40:00,27.79,28.36,27.36,28.16,2952966.455771756,17.918,18.2855,17.6408,18.1566,2952966.4558
2009-09-02 09:45:00,28.18,28.74,28.16,28.61,2285185.6273128805,18.1695,18.5306,18.1566,18.4467,2285185.6273
2009-09-02 09:50:00,28.62,29.79,28.61,29.5,3071147.188731049,18.4532,19.2076,18.4467,19.0206,3071147.1887
2009-09-02 09:55:00,29.53,29.74,28.82,28.97,2096335.2035334848,19.0399,19.1753,18.5821,18.6788,2096335.2035
2009-09-02 10:00:00,28.97,29.2,28.39,28.76,1956308.9411483824,18.6788,18.8271,18.3049,18.5434,1956308.9411
2009-09-02 10:05:00,28.77,29.65,28.76,29.48,1445266.8019577414,18.5499,19.1173,18.5434,19.0077,1445266.802
2009-09-02 10:10:00,29.55,30.15,29.36,29.69,2294377.462098603,19.0528,19.4397,18.9303,19.1431,2294377.4621
2009-09-02 10:15:00,29.7,29.72,29.02,29.38,1737734.272412558,19.1495,19.1624,18.7111,18.9432,1737734.2724
2009-09-02 10:20:00,29.38,29.74,29.19,29.33,1291751.2235883968,18.9432,19.1753,18.8207,18.911,1291751.2236
2009-09-02 10:25:00,29.34,29.57,28.81,28.9,1432254.9838844454,18.9174,19.0657,18.5757,18.6337,1432254.9839
2009-09-02 10:30:00,28.9,29.25,28.44,28.72,1533723.2899606065,18.6337,18.8594,18.3371,18.5177,1533723.29
2009-09-02 10:35:00,28.71,29.22,28.71,29.05,862003.1037364211,18.5112,18.84,18.5112,18.7304,862003.1037
2009-09-02 10:40:00,29.04,29.52,29.03,29.45,1295929.3303091798,18.724,19.0335,18.7175,18.9883,1295929.3303
2009-09-02 10:45:00,29.42,29.74,29.25,29.46,1381878.954279575,18.969,19.1753,18.8594,18.9948,1381878.9543
2009-09-02 10:50:00,29.47,29.6,29.14,29.36,878238.0327086069,19.0012,19.085,18.7885,18.9303,878238.0327
2009-09-02 10:55:00,29.39,29.94,29.36,29.73,1563447.534917035,18.9496,19.3043,18.9303,19.1689,1563447.5349
2009-09-02 11:00:00,29.73,29.78,29.33,29.39,708368.1508893399,19.1689,19.2011,18.911,18.9496,708368.1509
2009-09-02 11:05:00,29.4,29.62,29.19,29.27,878834.9050972902,18.9561,19.0979,18.8207,18.8723,878834.9051
2009-09-02 11:10:00,29.28,29.65,29.28,29.49,635072.2215590307,18.8787,19.1173,18.8787,19.0141,635072.2216
2009-09-02 11:15:00,29.49,29.86,29.32,29.68,788945.9233615852,19.0141,19.2527,18.9045,19.1366,788945.9234
2009-09-02 11:20:00,29.67,30.99,29.57,30.83,3613942.9389996417,19.1302,19.9813,19.0657,19.8781,3613942.939
2009-09-02 11:25:00,30.83,32.25,30.76,32.13,4422585.651187776,19.8781,20.7937,19.833,20.7163,4422585.6512
2009-09-02 11:30:00,32.12,32.57,31.43,31.87,3745016.1155544943,20.7099,21.0,20.265,20.5487,3745016.1156
2009-09-02 11:35:00,31.9,32.33,31.67,31.92,2302733.6755401697,20.568,20.8453,20.4197,20.5809,2302733.6755
2009-09-02 11:40:00,31.91,32.17,31.23,31.39,2155783.693446341,20.5745,20.7421,20.136,20.2392,2155783.6934
2009-09-02 11:45:00,31.39,31.84,31.32,31.8,1167721.141220007,20.2392,20.5293,20.194,20.5035,1167721.1412
2009-09-02 11:50:00,31.79,32.49,31.75,31.97,2296406.8282201267,20.4971,20.9484,20.4713,20.6131,2296406.8282
2009-09-02 11:55:00,31.96,32.07,31.72,32.07,1117225.7371374,20.6067,20.6776,20.452,20.6776,1117225.7371
2009-09-02 12:00:00,32.07,32.15,31.67,31.9,1254864.5099677688,20.6776,20.7292,20.4197,20.568,1254864.51
2009-09-02 12:05:00,31.9,32.0,31.67,31.98,1191118.5388563925,20.568,20.6325,20.4197,20.6196,1191118.5389
2009-09-02 12:10:00,31.98,32.17,31.71,31.75,1328279.8137758146,20.6196,20.7421,20.4455,20.4713,1328279.8138
2009-09-02 12:15:00,31.74,32.34,31.74,32.17,1331622.299152441,20.4648,20.8517,20.4648,20.7421,1331622.2992
2009-09-02 12:20:00,32.18,33.09,32.08,32.91,3163543.034499224,20.7485,21.3353,20.6841,21.2192,3163543.0345
2009-09-02 12:25:00,32.9,33.22,32.5,32.79,2290199.3553778203,21.2128,21.4191,20.9549,21.1418,2290199.3554
2009-09-02 12:30:00,32.77,33.06,32.67,32.67,1238868.3299510565,21.129,21.3159,21.0645,21.0645,1238868.33
2009-09-02 12:35:00,32.67,33.42,32.67,32.98,2162826.787632804,21.0645,21.5481,21.0645,21.2644,2162826.7876
2009-09-02 12:40:00,32.98,33.21,32.75,33.13,1223946.520233974,21.2644,21.4127,21.1161,21.3611,1223946.5202
2009-09-02 12:45:00,33.13,33.37,33.04,33.35,1319446.102423302,21.3611,21.5158,21.303,21.5029,1319446.1024
2009-09-02 12:50:00,33.35,33.44,32.92,33.06,1637220.9621582904,21.5029,21.5609,21.2257,21.3159,1637220.9622
2009-09-02 12:55:00,33.06,33.24,32.96,33.04,813775.8147308106,21.3159,21.432,21.2515,21.303,813775.8147
2009-09-02 13:00:00,33.04,33.1,32.59,32.76,1393816.402053241,21.303,21.3417,21.0129,21.1225,1393816.4021
2009-09-02 13:05:00,32.76,32.82,32.34,32.59,1169034.2604751105,21.1225,21.1612,20.8517,21.0129,1169034.2605
2009-09-02 13:10:00,32.59,32.82,32.54,32.58,790855.9150053718,21.0129,21.1612,20.9807,21.0064,790855.915
2009-09-02 13:15:00,32.59,32.88,32.55,32.8,700489.4353587202,21.0129,21.1999,20.9871,21.1483,700489.4354
2009-09-02 13:20:00,32.8,33.42,32.71,33.41,1293780.58970992,21.1483,21.5481,21.0903,21.5416,1293780.5897
2009-09-02 13:25:00,33.41,33.41,33.02,33.04,994270.0250686404,21.5416,21.5416,21.2901,21.303,994270.0251
2009-09-02 13:30:00,33.02,33.11,32.71,32.93,730213.6803151486,21.2901,21.3482,21.0903,21.2321,730213.6803
2009-09-02 13:35:00,32.94,33.13,32.8,32.89,623612.2716963113,21.2386,21.3611,21.1483,21.2063,623612.2717
2009-09-02 13:40:00,32.89,33.09,32.85,33.05,442759.9379252716,21.2063,21.3353,21.1805,21.3095,442759.9379
2009-09-02 13:45:00,33.05,33.17,32.92,32.99,645219.0521666468,21.3095,21.3869,21.2257,21.2708,645219.0522
2009-09-02 13:50:00,32.99,33.03,32.67,32.7,811627.0741315506,21.2708,21.2966,21.0645,21.0838,811627.0741
2009-09-02 13:55:00,32.7,32.9,32.54,32.65,673749.5523457085,21.0838,21.2128,20.9807,21.0516,673749.5523
2009-09-02 14:00:00,32.65,33.0,32.52,32.74,830965.7395248896,21.0516,21.2773,20.9678,21.1096,830965.7395
2009-09-02 14:05:00,32.75,32.9,32.69,32.79,410290.0799809001,21.1161,21.2128,21.0774,21.1418,410290.08
2009-09-02 14:10:00,32.77,33.09,32.77,32.92,1046197.9228840872,21.129,21.3353,21.129,21.2257,1046197.9229
2009-09-02 14:15:00,32.93,33.06,32.8,32.9,453026.14301062434,21.2321,21.3159,21.1483,21.2128,453026.143
2009-09-02 14:20:00,32.9,32.99,32.76,32.79,451235.5258445744,21.2128,21.2708,21.1225,21.1418,451235.5258
2009-09-02 14:25:00,32.78,32.88,32.74,32.76,358839.68007639964,21.1354,21.1999,21.1096,21.1225,358839.6801
2009-09-02 14:30:00,32.76,33.0,32.74,33.0,567028.7692491346,21.1225,21.2773,21.1096,21.2773,567028.7692
2009-09-02 14:35:00,33.0,33.06,32.85,32.88,654052.7635191596,21.2773,21.3159,21.1805,21.1999,654052.7635
2009-09-02 14:40:00,32.88,32.9,32.53,32.56,1058970.99200191,21.1999,21.2128,20.9742,20.9936,1058970.992
2009-09-02 14:45:00,32.57,32.57,32.05,32.24,1603318.6104810792,21.0,21.0,20.6647,20.7872,1603318.6105
2009-09-02 14:50:00,32.23,32.59,32.19,32.3,812820.8189089173,20.7808,21.0129,20.755,20.8259,812820.8189
2009-09-02 14:55:00,32.3,32.33,31.46,31.51,1436194.3416497554,20.8259,20.8453,20.2843,20.3166,1436194.3416
2009-09-02 15:00:00,31.51,31.6,30.88,30.89,2576698.101945804,20.3166,20.3746,19.9103,19.9168,2576698.1019
2009-09-02 15:05:00,30.91,31.51,30.89,31.25,1631013.4893159843,19.9297,20.3166,19.9168,20.1489,1631013.4893
2009-09-02 15:10:00,31.25,31.44,30.92,31.02,1138951.892085472,20.1489,20.2714,19.9361,20.0006,1138951.8921
2009-09-02 15:15:00,30.99,31.99,30.95,31.88,1752656.0821296407,19.9813,20.626,19.9555,20.5551,1752656.0821
2009-09-02 15:20:00,31.87,32.02,31.41,31.55,1359197.8035096095,20.5487,20.6454,20.2521,20.3423,1359197.8035
2009-09-02 15:25:00,31.56,31.65,31.16,31.45,1230273.3675540169,20.3488,20.4068,20.0909,20.2779,1230273.3676
2009-09-02 15:30:00,31.42,31.92,31.42,31.71,1267637.5790855917,20.2585,20.5809,20.2585,20.4455,1267637.5791
2009-09-02 15:35:00,31.71,32.09,31.65,31.96,1170347.3797302137,20.4455,20.6905,20.4068,20.6067,1170347.3797
2009-09-02 15:40:00,31.96,32.25,31.49,31.72,1583979.9450877402,20.6067,20.7937,20.3037,20.452,1583979.9451
2009-09-02 15:45:00,31.72,31.74,31.46,31.63,762206.0403485735,20.452,20.4648,20.2843,20.3939,762206.0403
2009-09-02 15:50:00,31.63,31.9,31.48,31.55,990688.7907365405,20.3939,20.568,20.2972,20.3423,990688.7907
2009-09-02 15:55:00,31.55,31.82,31.46,31.68,1446221.7977796346,20.3423,20.5164,20.2843,20.4262,1446221.7978
2009-09-03 09:30:00,34.84,35.19,34.06,34.74,4549838.844455056,22.4636,22.6893,21.9607,22.3991,4549838.8445
2009-09-03 09:35:00,34.71,34.85,34.22,34.71,1995344.3953682703,22.3798,22.4701,22.0639,22.3798,1995344.3954
2009-09-03 09:40:00,34.71,34.72,34.18,34.27,1494926.5846961918,22.3798,22.3862,22.0381,22.0961,1494926.5847
2009-09-03 09:45:00,34.27,34.89,33.93,34.81,2814850.1850304403,22.0961,22.4959,21.8769,22.4443,2814850.185
2009-09-03 09:50:00,34.81,35.02,34.61,34.8,1704428.79312403,22.4443,22.5797,22.3153,22.4378,1704428.7931
2009-09-03 09:55:00,34.8,34.93,34.3,34.6,1422346.9022323028,22.4378,22.5216,22.1154,22.3089,1422346.9022
2009-09-03 10:00:00,34.6,34.81,34.18,34.24,1680315.1486212248,22.3089,22.4443,22.0381,22.0768,1680315.1486
2009-09-03 10:05:00,34.25,34.42,33.93,34.38,2249970.156380566,22.0832,22.1928,21.8769,22.167,2249970.1564
2009-09-03 10:10:00,34.38,34.42,33.77,34.1,1360630.2972424496,22.167,22.1928,21.7737,21.9865,1360630.2972
2009-09-03 10:15:00,34.11,34.12,33.51,33.74,1385340.8141339382,21.9929,21.9994,21.6061,21.7544,1385340.8141
2009-09-03 10:20:00,33.73,33.84,33.36,33.45,1361227.1696311329,21.7479,21.8189,21.5094,21.5674,1361227.1696
2009-09-03 10:25:00,33.45,33.68,33.09,33.5,1715649.994031276,21.5674,21.7157,21.3353,21.5996,1715649.994
2009-09-03 10:30:00,33.49,34.21,33.48,34.08,1605109.227647129,21.5932,22.0574,21.5867,21.9736,1605109.2276
2009-09-03 10:35:00,34.09,34.24,33.86,34.1,1166646.7709203772,21.98,22.0768,21.8317,21.9865,1166646.7709
2009-09-03 10:40:00,34.1,34.24,33.94,34.14,1117941.98400382,21.9865,22.0768,21.8833,22.0123,1117941.984
2009-09-03 10:45:00,34.14,34.18,33.86,34.14,775456.6073773428,22.0123,22.0381,21.8317,22.0123,775456.6074
2009-09-03 10:50:00,34.15,34.26,34.05,34.15,876686.1644980303,22.0187,22.0897,21.9543,22.0187,876686.1645
2009-09-03 10:55:00,34.14,34.17,33.93,34.07,549241.9720663722,22.0123,22.0316,21.8769,21.9671,549241.9721
2009-09-03 11:00:00,34.08,34.55,34.08,34.37,1896860.4512355253,21.9736,22.2766,21.9736,22.1606,1896860.4512
2009-09-03 11:05:00,34.36,34.55,34.26,34.53,791930.2853050018,22.1541,22.2766,22.0897,22.2637,791930.2853
2009-09-03 11:10:00,34.51,34.64,34.39,34.4,884445.5055509132,22.2508,22.3347,22.1735,22.1799,884445.5056
2009-09-03 11:15:00,34.4,34.45,34.2,34.25,758505.431538737,22.1799,22.2122,22.051,22.0832,758505.4315
2009-09-03 11:20:00,34.25,34.31,34.06,34.16,557836.9344634117,22.0832,22.1219,21.9607,22.0252,557836.9345
2009-09-03 11:25:00,34.16,34.28,34.02,34.13,398830.1301181807,22.0252,22.1025,21.9349,22.0058,398830.1301
2009-09-03 11:30:00,34.12,34.31,34.09,34.27,391309.5380207712,21.9994,22.1219,21.98,22.0961,391309.538
2009-09-03 11:35:00,34.27,34.31,34.09,34.18,384982.69070072816,22.0961,22.1219,21.98,22.0381,384982.6907
2009-09-03 11:40:00,34.18,34.31,34.14,34.28,354422.82440014323,22.0381,22.1219,22.0123,22.1025,354422.8244
2009-09-03 11:45:00,34.27,34.67,34.27,34.54,988659.4246150173,22.0961,22.354,22.0961,22.2702,988659.4246
2009-09-03 11:50:00,34.55,34.56,34.34,34.35,504715.2918705981,22.2766,22.2831,22.1412,22.1477,504715.2919
2009-09-03 11:55:00,34.35,34.55,34.3,34.5,526918.9447296167,22.1477,22.2766,22.1154,22.2444,526918.9447
2009-09-03 12:00:00,34.51,34.53,34.4,34.47,263340.0978870717,22.2508,22.2637,22.1799,22.2251,263340.0979
2009-09-03 12:05:00,34.48,34.58,34.4,34.42,480959.77080100274,22.2315,22.296,22.1799,22.1928,480959.7708
2009-09-03 12:10:00,34.41,34.6,34.41,34.45,515339.6203891608,22.1864,22.3089,22.1864,22.2122,515339.6204
2009-09-03 12:15:00,34.45,34.52,34.43,34.5,244240.18144920617,22.2122,22.2573,22.1993,22.2444,244240.1814
2009-09-03 12:20:00,34.48,34.5,34.32,34.38,364092.1570968127,22.2315,22.2444,22.1283,22.167,364092.1571
2009-09-03 12:25:00,34.38,34.39,34.05,34.14,567625.6416378178,22.167,22.1735,21.9543,22.0123,567625.6416
2009-09-03 12:30:00,34.15,34.25,34.08,34.23,431777.4859734989,22.0187,22.0832,21.9736,22.0703,431777.486
2009-09-03 12:35:00,34.23,34.29,34.11,34.18,296048.7047869165,22.0703,22.109,21.9929,22.0381,296048.7048
2009-09-03 12:40:00,34.17,34.24,34.14,34.18,214754.6854482512,22.0316,22.0768,22.0123,22.0381,214754.6854
2009-09-03 12:45:00,34.19,34.25,34.14,34.24,248418.28816998925,22.0445,22.0832,22.0123,22.0768,248418.2882
2009-09-03 12:50:00,34.24,34.37,34.21,34.29,320162.34928972187,22.0768,22.1606,22.0574,22.109,320162.3493
2009-09-03 12:55:00,34.3,34.34,34.12,34.25,335681.03139548766,22.1154,22.1412,21.9994,22.0832,335681.0314
2009-09-03 13:00:00,34.25,34.37,34.2,34.35,302017.4286737496,22.0832,22.1606,22.051,22.1477,302017.4287
2009-09-03 13:05:00,34.35,34.39,34.19,34.25,322072.3409335084,22.1477,22.1735,22.0445,22.0832,322072.3409
2009-09-03 13:10:00,34.24,34.32,34.2,34.22,168795.5115196371,22.0768,22.1283,22.051,22.0639,168795.5115
2009-09-03 13:15:00,34.22,34.22,34.05,34.13,388802.6739883013,22.0639,22.0639,21.9543,22.0058,388802.674
2009-09-03 13:20:00,34.13,34.33,34.09,34.33,316342.3660021487,22.0058,22.1348,21.98,22.1348,316342.366
2009-09-03 13:25:00,34.33,34.33,34.05,34.09,440372.4483705384,22.1348,22.1348,21.9543,21.98,440372.4484
2009-09-03 13:30:00,34.09,34.22,33.93,33.93,761609.1679598902,21.98,22.0639,21.8769,21.8769,761609.168
2009-09-03 13:35:00,33.93,34.08,33.77,33.87,828220.1265369464,21.8769,21.9736,21.7737,21.8382,828220.1265
2009-09-03 13:40:00,33.87,34.09,33.84,33.94,525247.7020413035,21.8382,21.98,21.8189,21.8833,525247.702
2009-09-03 13:45:00,33.94,34.04,33.87,34.03,210695.9532052047,21.8833,21.9478,21.8382,21.9414,210695.9532
2009-09-03 13:50:00,34.02,34.04,33.88,33.98,208427.83812820812,21.9349,21.9478,21.8446,21.9091,208427.8381
2009-09-03 13:55:00,33.98,34.0,33.84,33.94,268473.2004297481,21.9091,21.922,21.8189,21.8833,268473.2004
2009-09-03 14:00:00,33.94,34.06,33.93,34.04,186940.43213560944,21.8833,21.9607,21.8769,21.9478,186940.4321
2009-09-03 14:05:00,34.04,34.14,33.88,33.9,422346.9022323027,21.9478,22.0123,21.8446,21.8575,422346.9022
2009-09-03 14:10:00,33.9,33.95,33.73,33.83,431419.3625402889,21.8575,21.8898,21.7479,21.8124,431419.3625
2009-09-03 14:15:00,33.83,33.93,33.78,33.84,196848.51378775216,21.8124,21.8769,21.7802,21.8189,196848.5138
2009-09-03 14:20:00,33.83,33.84,33.67,33.78,541005.1331025427,21.8124,21.8189,21.7092,21.7802,541005.1331
2009-09-03 14:25:00,33.76,33.84,33.68,33.77,365644.02530738927,21.7673,21.8189,21.7157,21.7737,365644.0253
2009-09-03 14:30:00,33.78,33.83,33.7,33.82,227408.38008833712,21.7802,21.8124,21.7286,21.806,227408.3801
2009-09-03 14:35:00,33.82,33.82,33.64,33.69,310373.6421153157,21.806,21.806,21.6899,21.7221,310373.6421
2009-09-03 14:40:00,33.69,33.73,33.42,33.49,1047869.1655724006,21.7221,21.7479,21.5481,21.5932,1047869.1656
2009-09-03 14:45:00,33.48,33.74,33.47,33.74,514862.12247821415,21.5867,21.7544,21.5803,21.7544,514862.1225
2009-09-03 14:50:00,33.73,33.89,33.73,33.86,518562.7312880506,21.7479,21.8511,21.7479,21.8317,518562.7313
2009-09-03 14:55:00,33.87,33.87,33.72,33.78,257610.12295571205,21.8382,21.8382,21.7415,21.7802,257610.123
2009-09-03 15:00:00,33.78,34.26,33.76,34.19,968007.6399665752,21.7802,22.0897,21.7673,22.0445,968007.64
2009-09-03 15:05:00,34.19,34.32,34.12,34.27,679002.0293661215,22.0445,22.1283,21.9994,22.0961,679002.0294
2009-09-03 15:10:00,34.27,34.3,33.98,34.2,570610.0035812344,22.0961,22.1154,21.9091,22.051,570610.0036
2009-09-03 15:15:00,34.2,34.21,34.0,34.08,335561.6569177509,22.051,22.0574,21.922,21.9736,335561.6569
2009-09-03 15:20:00,34.08,34.18,34.04,34.09,327682.9413871314,21.9736,22.0381,21.9478,21.98,327682.9414
2009-09-03 15:25:00,34.09,34.25,34.02,34.25,382117.70323504834,21.98,22.0832,21.9349,22.0832,382117.7032
2009-09-03 15:30:00,34.25,34.47,34.21,34.29,1178464.8442163065,22.0832,22.2251,22.0574,22.109,1178464.8442
2009-09-03 15:35:00,34.29,34.63,34.29,34.56,966336.3972782618,22.109,22.3282,22.109,22.2831,966336.3973
2009-09-03 15:40:00,34.56,34.75,34.49,34.71,1254625.7610122955,22.2831,22.4056,22.238,22.3798,1254625.761
2009-09-03 15:45:00,34.7,34.97,34.57,34.89,1305359.914050376,22.3734,22.5474,22.2895,22.4959,1305359.9141
2009-09-03 15:50:00,34.89,34.99,34.77,34.86,1058970.99200191,22.4959,22.5603,22.4185,22.4765,1058970.992
2009-09-03 15:55:00,34.86,35.18,34.86,34.99,2305598.6630058493,22.4765,22.6828,22.4765,22.5603,2305598.663
2009-09-04 09:30:00,36.25,36.43,35.18,35.76,2964903.903545422,23.3727,23.4888,22.6828,23.0568,2964903.9035
2009-09-04 09:35:00,35.77,36.63,35.76,35.92,2907604.1542318254,23.0633,23.6177,23.0568,23.16,2907604.1542
2009-09-04 09:40:00,35.92,36.15,35.64,35.75,1782499.7015638056,23.16,23.3083,22.9794,23.0504,1782499.7016
2009-09-04 09:45:00,35.77,35.84,35.23,35.3,1672436.4330906053,23.0633,23.1084,22.7151,22.7602,1672436.4331
2009-09-04 09:50:00,35.3,35.3,34.04,34.72,3703593.171779873,22.7602,22.7602,21.9478,22.3862,3703593.1718
2009-09-04 09:55:00,34.72,34.97,34.4,34.51,1870120.568222514,22.3862,22.5474,22.1799,22.2508,1870120.5682
2009-09-04 10:00:00,34.5,34.83,34.42,34.65,983287.5731168676,22.2444,22.4572,22.1928,22.3411,983287.5731
2009-09-04 10:05:00,34.66,34.81,34.35,34.45,1096932.075922168,22.3476,22.4443,22.1477,22.2122,1096932.0759
2009-09-04 10:10:00,34.44,34.92,34.18,34.64,1786677.8082845886,22.2057,22.5152,22.0381,22.3347,1786677.8083
2009-09-04 10:15:00,34.65,34.77,34.55,34.58,875253.6707651904,22.3411,22.4185,22.2766,22.296,875253.6708
2009-09-04 10:20:00,34.56,34.64,34.18,34.39,1197206.6372209622,22.2831,22.3347,22.0381,22.1735,1197206.6372
2009-09-04 10:25:00,34.38,34.57,34.34,34.43,507699.6538140146,22.167,22.2895,22.1412,22.1993,507699.6538
2009-09-04 10:30:00,34.43,34.68,34.28,34.57,936731.5267995702,22.1993,22.3605,22.1025,22.2895,936731.5268
2009-09-04 10:35:00,34.57,34.66,34.4,34.43,582905.5747881103,22.2895,22.3476,22.1799,22.1993,582905.5748
2009-09-04 10:40:00,34.42,34.56,34.3,34.37,555568.8193864152,22.1928,22.2831,22.1154,22.1606,555568.8194
2009-09-04 10:45:00,34.38,34.66,34.31,34.53,616807.9264653217,22.167,22.3476,22.1219,22.2637,616807.9265
2009-09-04 10:50:00,34.53,34.59,34.35,34.37,536230.1539930763,22.2637,22.3024,22.1477,22.1606,536230.154
2009-09-04 10:55:00,34.35,34.47,34.28,34.47,652381.5208308464,22.1477,22.2251,22.1025,22.2251,652381.5208
2009-09-04 11:00:00,34.47,34.51,33.84,33.97,1431061.2391070789,22.2251,22.2508,21.8189,21.9027,1431061.2391
2009-09-04 11:05:00,33.97,34.08,33.68,33.89,1057657.8727468068,21.9027,21.9736,21.7157,21.8511,1057657.8727
2009-09-04 11:10:00,33.88,34.04,33.8,33.84,494807.2102184553,21.8446,21.9478,21.7931,21.8189,494807.2102
2009-09-04 11:15:00,33.86,33.9,33.58,33.6,586964.3070311567,21.8317,21.8575,21.6512,21.6641,586964.307
2009-09-04 11:20:00,33.59,33.91,33.56,33.83,668855.1987585054,21.6577,21.864,21.6383,21.8124,668855.1988
2009-09-04 11:25:00,33.82,33.88,33.72,33.79,438581.83120448847,21.806,21.8446,21.7415,21.7866,438581.8312
2009-09-04 11:30:00,33.8,33.88,33.52,33.83,814969.5595081771,21.7931,21.8446,21.6125,21.8124,814969.5595
2009-09-04 11:35:00,33.83,33.94,33.76,33.76,645338.4266443835,21.8124,21.8833,21.7673,21.7673,645338.4266
2009-09-04 11:40:00,33.76,33.87,33.73,33.79,222633.40097887072,21.7673,21.8382,21.7479,21.7866,222633.401
2009-09-04 11:45:00,33.79,33.87,33.71,33.79,291751.2235883968,21.7866,21.8382,21.735,21.7866,291751.2236
2009-09-04 11:50:00,33.78,33.88,33.72,33.83,277068.1628267876,21.7802,21.8446,21.7415,21.8124,277068.1628
2009-09-04 11:55:00,33.82,34.12,33.82,34.08,802912.7372567744,21.806,21.9994,21.806,21.9736,802912.7373
2009-09-04 12:00:00,34.08,34.09,33.92,33.99,510922.7647129044,21.9736,21.98,21.8704,21.9156,510922.7647
2009-09-04 12:05:00,33.98,34.56,33.96,34.4,1374835.860093112,21.9091,22.2831,21.8962,22.1799,1374835.8601
2009-09-04 12:10:00,34.4,34.46,34.19,34.25,841231.9446102423,22.1799,22.2186,22.0445,22.0832,841231.9446
2009-09-04 12:15:00,34.25,34.39,34.06,34.07,621821.6545302614,22.0832,22.1735,21.9607,21.9671,621821.6545
2009-09-04 12:20:00,34.08,34.35,34.05,34.19,539572.6393697028,21.9736,22.1477,21.9543,22.0445,539572.6394
2009-09-04 12:25:00,34.2,34.25,34.14,34.17,230392.7420317536,22.051,22.0832,22.0123,22.0316,230392.742
2009-09-04 12:30:00,34.18,34.21,34.03,34.13,342604.75110421394,22.0381,22.0574,21.9414,22.0058,342604.7511
2009-09-04 12:35:00,34.12,34.14,33.84,33.89,374597.11113763874,21.9994,22.0123,21.8189,21.8511,374597.1111
2009-09-04 12:40:00,33.88,33.96,33.78,33.82,406708.84564880026,21.8446,21.8962,21.7802,21.806,406708.8456
2009-09-04 12:45:00,33.82,34.0,33.72,33.95,407902.5904261669,21.806,21.922,21.7415,21.8898,407902.5904
2009-09-04 12:50:00,33.94,34.1,33.86,33.9,406828.22012653697,21.8833,21.9865,21.8317,21.8575,406828.2201
2009-09-04 12:55:00,33.9,33.93,33.74,33.84,284946.8783574072,21.8575,21.8769,21.7544,21.8189,284946.8784
2009-09-04 13:00:00,33.85,33.88,33.68,33.74,346066.6109585771,21.8253,21.8446,21.7157,21.7544,346066.611
2009-09-04 13:05:00,33.73,33.87,33.71,33.8,294377.4620986033,21.7479,21.8382,21.735,21.7931,294377.4621
2009-09-04 13:10:00,33.79,33.83,33.68,33.81,189089.1727348693,21.7866,21.8124,21.7157,21.7995,189089.1727
2009-09-04 13:15:00,33.8,33.97,33.8,33.88,495762.20604034857,21.7931,21.9027,21.7931,21.8446,495762.206
2009-09-04 13:20:00,33.88,34.07,33.88,34.05,444431.1806135848,21.8446,21.9671,21.8446,21.9543,444431.1806
2009-09-04 13:25:00,34.05,34.05,33.89,33.93,192789.7815447057,21.9543,21.9543,21.8511,21.8769,192789.7815
2009-09-04 13:30:00,33.93,33.94,33.81,33.87,316700.4894353588,21.8769,21.8833,21.7995,21.8382,316700.4894
2009-09-04 13:35:00,33.85,33.92,33.81,33.86,250208.9053360392,21.8253,21.8704,21.7995,21.8317,250208.9053
2009-09-04 13:40:00,33.85,33.85,33.69,33.78,417452.5486450997,21.8253,21.8253,21.7221,21.7802,417452.5486
2009-09-04 13:45:00,33.78,33.78,33.62,33.64,444073.0571803748,21.7802,21.7802,21.677,21.6899,444073.0572
2009-09-04 13:50:00,33.63,33.67,33.54,33.57,407425.0925152202,21.6835,21.7092,21.6254,21.6448,407425.0925
2009-09-04 13:55:00,33.56,33.76,33.54,33.66,494568.461262982,21.6383,21.7673,21.6254,21.7028,494568.4613
2009-09-04 14:00:00,33.67,33.74,33.6,33.65,231467.1123313836,21.7092,21.7544,21.6641,21.6963,231467.1123
2009-09-04 14:05:00,33.64,33.66,33.55,33.61,291034.9767219768,21.6899,21.7028,21.6319,21.6706,291034.9767
2009-09-04 14:10:00,33.61,33.66,33.51,33.64,485615.37543273246,21.6706,21.7028,21.6061,21.6899,485615.3754
2009-09-04 14:15:00,33.63,33.72,33.55,33.68,281485.01850304403,21.6835,21.7415,21.6319,21.7157,281485.0185
2009-09-04 14:20:00,33.68,33.69,33.59,33.59,198997.25438701204,21.7157,21.7221,21.6577,21.6577,198997.2544
2009-09-04 14:25:00,33.6,33.63,33.3,33.39,698340.6947594604,21.6641,21.6835,21.4707,21.5287,698340.6948
2009-09-04 14:30:00,33.39,33.42,33.1,33.28,1046556.0463172974,21.5287,21.5481,21.3417,21.4578,1046556.0463
2009-09-04 14:35:00,33.28,33.42,33.05,33.26,822848.2750387967,21.4578,21.5481,21.3095,21.4449,822848.275
2009-09-04 14:40:00,33.27,33.42,33.2,33.35,346782.857824997,21.4513,21.5481,21.4062,21.5029,346782.8578
2009-09-04 14:45:00,33.34,33.46,33.24,33.32,498865.94246150175,21.4965,21.5738,21.432,21.4836,498865.9425
2009-09-04 14:50:00,33.32,33.49,33.27,33.4,447654.29151247465,21.4836,21.5932,21.4513,21.5352,447654.2915
2009-09-04 14:55:00,33.4,33.45,33.3,33.41,313954.8764474156,21.5352,21.5674,21.4707,21.5416,313954.8764
2009-09-04 15:00:00,33.4,33.67,33.33,33.52,833353.2290796228,21.5352,21.7092,21.49,21.6125,833353.2291
2009-09-04 15:05:00,33.52,33.62,33.39,33.4,503999.0450041781,21.6125,21.677,21.5287,21.5352,503999.045
2009-09-04 15:10:00,33.4,33.5,33.24,33.3,473439.1787035932,21.5352,21.5996,21.432,21.4707,473439.1787
2009-09-04 15:15:00,33.28,33.38,33.19,33.36,387728.3036886714,21.4578,21.5223,21.3998,21.5094,387728.3037
2009-09-04 15:20:00,33.36,33.47,33.33,33.36,371612.7491942223,21.5094,21.5803,21.49,21.5094,371612.7492
2009-09-04 15:25:00,33.36,33.47,33.34,33.47,265250.08953085827,21.5094,21.5803,21.4965,21.5803,265250.0895
2009-09-04 15:30:00,33.47,33.55,33.21,33.29,587441.8049421033,21.5803,21.6319,21.4127,21.4642,587441.8049
2009-09-04 15:35:00,33.29,33.53,33.27,33.47,572042.4973140742,21.4642,21.619,21.4513,21.5803,572042.4973
2009-09-04 15:40:00,33.48,33.75,33.47,33.58,940551.5100871434,21.5867,21.7608,21.5803,21.6512,940551.5101
2009-09-04 15:45:00,33.58,33.68,33.48,33.48,637220.9621582906,21.6512,21.7157,21.5867,21.5867,637220.9622
2009-09-04 15:50:00,33.5,33.62,33.37,33.44,730929.9271815686,21.5996,21.677,21.5158,21.5609,730929.9272
2009-09-04 15:55:00,33.43,33.65,33.42,33.51,1229079.6227766504,21.5545,21.6963,21.5481,21.6061,1229079.6228
2009-09-08 09:30:00,32.4,32.67,31.41,31.72,3063029.7242449564,20.8904,21.0645,20.2521,20.452,3063029.7242
2009-09-08 09:35:00,31.74,31.81,31.0,31.1,1714933.7471648562,20.4648,20.51,19.9877,20.0522,1714933.7472
2009-09-08 09:40:00,31.09,31.25,30.28,30.51,2625044.7654291512,20.0457,20.1489,19.5235,19.6718,2625044.7654
2009-09-08 09:45:00,30.54,31.16,30.37,30.96,2029962.9939119013,19.6911,20.0909,19.5815,19.9619,2029962.9939
2009-09-08 09:50:00,30.95,31.06,30.58,30.87,1157932.434045601,19.9555,20.0264,19.7169,19.9039,1157932.434
2009-09-08 09:55:00,30.87,31.04,30.66,30.85,998209.38283395,19.9039,20.0135,19.7685,19.891,998209.3828
2009-09-08 10:00:00,30.89,30.95,30.68,30.83,730929.9271815686,19.9168,19.9555,19.7814,19.8781,730929.9272
2009-09-08 10:05:00,30.83,30.93,30.53,30.63,835860.0931120926,19.8781,19.9426,19.6847,19.7492,835860.0931
2009-09-08 10:10:00,30.63,30.79,30.23,30.24,1114360.7496717202,19.7492,19.8523,19.4913,19.4977,1114360.7497
2009-09-08 10:15:00,30.27,30.38,30.04,30.25,1488002.8649874656,19.517,19.588,19.3687,19.5041,1488002.865
2009-09-08 10:20:00,30.26,30.58,30.17,30.55,771875.3730452429,19.5106,19.7169,19.4526,19.6976,771875.373
2009-09-08 10:25:00,30.56,30.91,30.48,30.7,783693.4463411722,19.704,19.9297,19.6524,19.7943,783693.4463
2009-09-08 10:30:00,30.72,31.07,30.7,30.99,919660.976483228,19.8072,20.0329,19.7943,19.9813,919660.9765
2009-09-08 10:35:00,31.01,31.2,30.73,30.79,967768.8910111018,19.9942,20.1167,19.8136,19.8523,967768.891
2009-09-08 10:40:00,30.79,31.03,30.66,30.79,771159.126178823,19.8523,20.0071,19.7685,19.8523,771159.1262
2009-09-08 10:45:00,30.78,31.07,30.68,30.97,582547.4513549003,19.8459,20.0329,19.7814,19.9684,582547.4514
2009-09-08 10:50:00,30.97,31.0,30.76,30.79,377939.5965142652,19.9684,19.9877,19.833,19.8523,377939.5965
2009-09-08 10:55:00,30.79,30.94,30.79,30.81,303091.7989733795,19.8523,19.949,19.8523,19.8652,303091.799
2009-09-08 11:00:00,30.8,30.97,30.71,30.73,397875.1342962874,19.8588,19.9684,19.8007,19.8136,397875.1343
2009-09-08 11:05:00,30.72,30.79,30.45,30.47,729855.5568819386,19.8072,19.8523,19.6331,19.646,729855.5569
2009-09-08 11:10:00,30.48,30.56,30.37,30.46,571206.8759699176,19.6524,19.704,19.5815,19.6395,571206.876
2009-09-08 11:15:00,30.47,30.63,30.41,30.51,358362.18216545304,19.646,19.7492,19.6073,19.6718,358362.1822
2009-09-08 11:20:00,30.53,30.8,30.5,30.78,313596.75301420555,19.6847,19.8588,19.6653,19.8459,313596.753
2009-09-08 11:25:00,30.79,30.88,30.64,30.7,302972.42449564283,19.8523,19.9103,19.7556,19.7943,302972.4245
2009-09-08 11:30:00,30.66,30.69,30.48,30.58,296168.0792646532,19.7685,19.7878,19.6524,19.7169,296168.0793
2009-09-08 11:35:00,30.58,30.59,30.35,30.44,430583.74119613227,19.7169,19.7234,19.5686,19.6267,430583.7412
2009-09-08 11:40:00,30.44,30.56,30.32,30.33,352632.20723409334,19.6267,19.704,19.5493,19.5557,352632.2072
2009-09-08 11:45:00,30.34,30.39,30.19,30.29,636265.9663363972,19.5622,19.5944,19.4655,19.5299,636265.9663
2009-09-08 11:50:00,30.29,30.42,30.24,30.32,366718.3956070192,19.5299,19.6138,19.4977,19.5493,366718.3956
2009-09-08 11:55:00,30.33,30.5,30.25,30.44,406470.09669332695,19.5557,19.6653,19.5041,19.6267,406470.0967
2009-09-08 12:00:00,30.45,30.46,30.31,30.38,247224.54339262264,19.6331,19.6395,19.5428,19.588,247224.5434
2009-09-08 12:05:00,30.38,30.4,30.24,30.29,357765.3097767697,19.588,19.6009,19.4977,19.5299,357765.3098
2009-09-08 12:10:00,30.29,30.53,30.26,30.44,324579.2049659783,19.5299,19.6847,19.5106,19.6267,324579.205
2009-09-08 12:15:00,30.43,30.48,30.28,30.3,254028.88862361223,19.6202,19.6524,19.5235,19.5364,254028.8886
2009-09-08 12:20:00,30.3,30.36,30.18,30.18,531932.6727945565,19.5364,19.5751,19.459,19.459,531932.6728
2009-09-08 12:25:00,30.18,30.34,30.18,30.28,309776.76972663245,19.459,19.5622,19.459,19.5235,309776.7697
2009-09-08 12:30:00,30.28,30.33,30.17,30.25,392622.6572758744,19.5235,19.5557,19.4526,19.5041,392622.6573
2009-09-08 12:35:00,30.26,30.33,30.19,30.26,257729.4974334488,19.5106,19.5557,19.4655,19.5106,257729.4974
2009-09-08 12:40:00,30.26,30.4,30.24,30.38,273486.92849468783,19.5106,19.6009,19.4977,19.588,273486.9285
2009-09-08 12:45:00,30.38,30.39,30.2,30.22,254983.8844455056,19.588,19.5944,19.4719,19.4848,254983.8844
2009-09-08 12:50:00,30.22,30.32,30.22,30.28,131908.7978990092,19.4848,19.5493,19.4848,19.5235,131908.7979
2009-09-08 12:55:00,30.28,30.35,30.27,30.29,172496.12032947355,19.5235,19.5686,19.517,19.5299,172496.1203
2009-09-08 13:00:00,30.29,30.32,30.24,30.27,146711.23313835502,19.5299,19.5493,19.4977,19.517,146711.2331
2009-09-08 13:05:00,30.27,30.53,30.25,30.41,510445.26680195774,19.517,19.6847,19.5041,19.6073,510445.2668
2009-09-08 13:10:00,30.41,30.42,30.2,30.22,468067.32720544346,19.6073,19.6138,19.4719,19.4848,468067.3272
2009-09-08 13:15:00,30.22,30.36,30.22,30.3,213919.0641040945,19.4848,19.5751,19.4848,19.5364,213919.0641
2009-09-08 13:20:00,30.32,30.39,30.28,30.39,213680.3151486212,19.5493,19.5944,19.5235,19.5944,213680.3151
2009-09-08 13:25:00,30.38,30.48,30.33,30.45,239584.5768174764,19.588,19.6524,19.5557,19.6331,239584.5768
2009-09-08 13:30:00,30.44,30.52,30.33,30.39,240181.4492061597,19.6267,19.6782,19.5557,19.5944,240181.4492
2009-09-08 13:35:00,30.38,30.39,30.26,30.36,190641.04094544583,19.588,19.5944,19.5106,19.5751,190641.0409
2009-09-08 13:40:00,30.35,30.44,30.32,30.33,164736.77927659065,19.5686,19.6267,19.5493,19.5557,164736.7793
2009-09-08 13:45:00,30.33,30.37,30.24,30.32,214993.43440372447,19.5557,19.5815,19.4977,19.5493,214993.4344
2009-09-08 13:50:00,30.32,30.41,30.27,30.38,193028.53050017907,19.5493,19.6073,19.517,19.588,193028.5305
2009-09-08 13:55:00,30.38,30.45,30.33,30.38,197922.8840873821,19.588,19.6331,19.5557,19.588,197922.8841
2009-09-08 14:00:00,30.39,30.44,30.29,30.3,227408.38008833712,19.5944,19.6267,19.5299,19.5364,227408.3801
2009-09-08 14:05:00,30.28,30.41,30.28,30.35,128566.31252238272,19.5235,19.6073,19.5235,19.5686,128566.3125
2009-09-08 14:10:00,30.34,30.51,30.33,30.51,183239.8233257729,19.5622,19.6718,19.5557,19.6718,183239.8233
2009-09-08 14:15:00,30.51,30.57,30.4,30.43,392264.5338426645,19.6718,19.7105,19.6009,19.6202,392264.5338
2009-09-08 14:20:00,30.44,30.76,30.43,30.62,671003.9393577653,19.6267,19.833,19.6202,19.7427,671003.9394
2009-09-08 14:25:00,30.6,30.73,30.54,30.67,439298.0780709085,19.7298,19.8136,19.6911,19.7749,439298.0781
2009-09-08 14:30:00,30.68,30.79,30.46,30.52,559746.9261071982,19.7814,19.8523,19.6395,19.6782,559746.9261
2009-09-08 14:35:00,30.53,30.64,30.46,30.63,339023.5167721141,19.6847,19.7556,19.6395,19.7492,339023.5168
2009-09-08 14:40:00,30.64,30.64,30.51,30.57,263459.4723648084,19.7556,19.7556,19.6718,19.7105,263459.4724
2009-09-08 14:45:00,30.56,30.63,30.51,30.53,281365.6440253074,19.704,19.7492,19.6718,19.6847,281365.644
2009-09-08 14:50:00,30.54,30.58,30.46,30.51,252715.769368509,19.6911,19.7169,19.6395,19.6718,252715.7694
2009-09-08 14:55:00,30.51,30.62,30.45,30.47,308583.0249492658,19.6718,19.7427,19.6331,19.646,308583.0249
2009-09-08 15:00:00,30.47,30.48,30.3,30.38,462934.2246627671,19.646,19.6524,19.5364,19.588,462934.2247
2009-09-08 15:05:00,30.38,30.38,30.22,30.32,456846.1262981974,19.588,19.588,19.4848,19.5493,456846.1263
2009-09-08 15:10:00,30.32,30.33,30.25,30.31,199474.75229795868,19.5493,19.5557,19.5041,19.5428,199474.7523
2009-09-08 15:15:00,30.31,30.39,30.21,30.24,307389.28017189924,19.5428,19.5944,19.4784,19.4977,307389.2802
2009-09-08 15:20:00,30.24,30.29,29.89,30.15,1810672.0783096573,19.4977,19.5299,19.272,19.4397,1810672.0783
2009-09-08 15:25:00,30.14,30.22,30.03,30.12,630894.1148382475,19.4332,19.4848,19.3623,19.4203,630894.1148
2009-09-08 15:30:00,30.13,30.26,30.03,30.16,472126.0594484899,19.4268,19.5106,19.3623,19.4461,472126.0594
2009-09-08 15:35:00,30.16,30.32,30.16,30.29,595320.520472723,19.4461,19.5493,19.4461,19.5299,595320.5205
2009-09-08 15:40:00,30.28,30.32,30.03,30.1,707771.2785006566,19.5235,19.5493,19.3623,19.4074,707771.2785
2009-09-08 15:45:00,30.11,30.12,29.91,30.04,623970.3951295213,19.4139,19.4203,19.2849,19.3687,623970.3951
2009-09-08 15:50:00,30.04,30.27,30.03,30.1,851259.4007401217,19.3687,19.517,19.3623,19.4074,851259.4007
2009-09-08 15:55:00,30.1,30.12,29.93,29.98,1190999.1643786558,19.4074,19.4203,19.2978,19.3301,1190999.1644
2009-09-09 09:30:00,30.23,30.69,29.78,30.05,2023039.2742031752,19.4913,19.7878,19.2011,19.3752,2023039.2742
2009-09-09 09:35:00,30.04,30.66,29.91,30.44,1646412.796944013,19.3687,19.7685,19.2849,19.6267,1646412.7969
2009-09-09 09:40:00,30.42,30.5,30.17,30.3,697266.3244598305,19.6138,19.6653,19.4526,19.5364,697266.3245
2009-09-09 09:45:00,30.31,31.54,30.31,31.51,2561776.292228721,19.5428,20.3359,19.5428,20.3166,2561776.2922
2009-09-09 09:50:00,31.49,32.63,31.43,32.59,3460307.9861525605,20.3037,21.0387,20.265,21.0129,3460307.9862
2009-09-09 09:55:00,32.62,32.62,31.61,31.72,2491225.975886356,21.0322,21.0322,20.381,20.452,2491225.9759
2009-09-09 10:00:00,31.74,32.46,31.62,32.42,1928733.436791214,20.4648,20.9291,20.3875,20.9033,1928733.4368
2009-09-09 10:05:00,32.42,32.42,32.03,32.15,1350005.9687238869,20.9033,20.9033,20.6518,20.7292,1350005.9687
2009-09-09 10:10:00,32.14,32.21,31.75,32.06,1533007.0430941863,20.7228,20.7679,20.4713,20.6712,1533007.0431
2009-09-09 10:15:00,32.07,32.34,32.01,32.22,1235167.72114122,20.6776,20.8517,20.6389,20.7743,1235167.7211
2009-09-09 10:20:00,32.24,32.34,31.96,31.97,995941.2677569536,20.7872,20.8517,20.6067,20.6131,995941.2678
2009-09-09 10:25:00,31.96,32.01,31.72,31.95,981377.581473081,20.6067,20.6389,20.452,20.6002,981377.5815
2009-09-09 10:30:00,31.95,32.08,31.71,31.91,842903.1872985555,20.6002,20.6841,20.4455,20.5745,842903.1873
2009-09-09 10:35:00,31.91,32.13,31.78,32.09,655843.3806852095,20.5745,20.7163,20.4906,20.6905,655843.3807
2009-09-09 10:40:00,32.09,32.32,31.88,32.27,763399.7851259401,20.6905,20.8388,20.5551,20.8066,763399.7851
2009-09-09 10:45:00,32.27,32.34,32.0,32.11,773427.2412558194,20.8066,20.8517,20.6325,20.7034,773427.2413
2009-09-09 10:50:00,32.11,32.45,32.03,32.42,681628.2678763281,20.7034,20.9226,20.6518,20.9033,681628.2679
2009-09-09 10:55:00,32.41,32.63,32.28,32.29,1463650.471529187,20.8968,21.0387,20.813,20.8195,1463650.4715
2009-09-09 11:00:00,32.29,32.84,32.29,32.56,1742509.2515220246,20.8195,21.1741,20.8195,20.9936,1742509.2515
2009-09-09 11:05:00,32.57,32.96,32.54,32.75,1867852.4531455173,21.0,21.2515,20.9807,21.1161,1867852.4531
2009-09-09 11:10:00,32.76,33.07,32.76,32.96,1460546.735108034,21.1225,21.3224,21.1225,21.2515,1460546.7351
2009-09-09 11:15:00,32.96,33.19,32.8,33.08,1255461.382356452,21.2515,21.3998,21.1483,21.3288,1255461.3824
2009-09-09 11:20:00,33.07,33.32,32.98,33.32,1347021.6067804703,21.3224,21.4836,21.2644,21.4836,1347021.6068
2009-09-09 11:25:00,33.32,33.39,32.95,32.97,1321594.843022562,21.4836,21.5287,21.245,21.2579,1321594.843
2009-09-09 11:30:00,32.96,33.14,32.95,33.03,741554.2557001313,21.2515,21.3675,21.245,21.2966,741554.2557
2009-09-09 11:35:00,33.03,33.09,32.8,32.94,906410.4094544586,21.2966,21.3353,21.1483,21.2386,906410.4095
2009-09-09 11:40:00,32.93,33.13,32.92,33.03,523098.96144204366,21.2321,21.3611,21.2257,21.2966,523098.9614
2009-09-09 11:45:00,33.05,33.06,32.84,32.84,441804.9421033783,21.3095,21.3159,21.1741,21.1741,441804.9421
2009-09-09 11:50:00,32.85,33.02,32.84,32.88,325414.8263101349,21.1805,21.2901,21.1741,21.1999,325414.8263
2009-09-09 11:55:00,32.87,32.92,32.32,32.73,1255103.258923242,21.1934,21.2257,20.8388,21.1032,1255103.2589
2009-09-09 12:00:00,32.72,32.8,32.64,32.8,410409.4544586368,21.0967,21.1483,21.0451,21.1483,410409.4545
2009-09-09 12:05:00,32.79,32.96,32.77,32.91,484899.1285663125,21.1418,21.2515,21.129,21.2192,484899.1286
2009-09-09 12:10:00,32.91,32.94,32.75,32.83,305598.66300584935,21.2192,21.2386,21.1161,21.1676,305598.663
2009-09-09 12:15:00,32.83,32.92,32.75,32.81,356690.9394771398,21.1676,21.2257,21.1161,21.1547,356690.9395
2009-09-09 12:20:00,32.83,32.96,32.8,32.9,363137.1612749194,21.1676,21.2515,21.1483,21.2128,363137.1613
2009-09-09 12:25:00,32.9,32.98,32.8,32.88,278381.2820818909,21.2128,21.2644,21.1483,21.1999,278381.2821
2009-09-09 12:30:00,32.9,32.91,32.68,32.73,372090.24710516894,21.2128,21.2192,21.0709,21.1032,372090.2471
2009-09-09 12:35:00,32.73,32.82,32.7,32.77,305121.1650949027,21.1032,21.1612,21.0838,21.129,305121.1651
2009-09-09 12:40:00,32.76,32.78,32.6,32.73,385818.3120448848,21.1225,21.1354,21.0193,21.1032,385818.312
2009-09-09 12:45:00,32.73,32.82,32.73,32.76,167840.51569774383,21.1032,21.1612,21.1032,21.1225,167840.5157
2009-09-09 12:50:00,32.75,32.92,32.75,32.9,410528.8289363734,21.1161,21.2257,21.1161,21.2128,410528.8289
2009-09-09 12:55:00,32.89,33.06,32.88,32.98,453384.2664438343,21.2063,21.3159,21.1999,21.2644,453384.2664
2009-09-09 13:00:00,32.97,32.98,32.78,32.86,242091.4408499463,21.2579,21.2644,21.1354,21.187,242091.4408
2009-09-09 13:05:00,32.85,32.99,32.82,32.96,265011.34057538497,21.1805,21.2708,21.1612,21.2515,265011.3406
2009-09-09 13:10:00,32.96,33.04,32.84,33.01,289363.7340336636,21.2515,21.303,21.1741,21.2837,289363.734
2009-09-09 13:15:00,33.02,33.29,33.01,33.2,864868.091202101,21.2901,21.4642,21.2837,21.4062,864868.0912
2009-09-09 13:20:00,33.19,33.3,33.07,33.14,687955.115196371,21.3998,21.4707,21.3224,21.3675,687955.1152
2009-09-09 13:25:00,33.14,33.15,32.96,33.07,499582.18932792166,21.3675,21.374,21.2515,21.3224,499582.1893
2009-09-09 13:30:00,33.06,33.1,32.99,33.07,237435.8362182165,21.3159,21.3417,21.2708,21.3224,237435.8362
2009-09-09 13:35:00,33.08,33.24,33.07,33.21,480482.2728900561,21.3288,21.432,21.3224,21.4127,480482.2729
2009-09-09 13:40:00,33.22,33.27,33.12,33.27,426525.0089530858,21.4191,21.4513,21.3546,21.4513,426525.009
2009-09-09 13:45:00,33.27,33.33,33.1,33.16,481795.39214515936,21.4513,21.49,21.3417,21.3804,481795.3921
2009-09-09 13:50:00,33.16,33.16,33.02,33.13,404679.47952727706,21.3804,21.3804,21.2901,21.3611,404679.4795
2009-09-09 13:55:00,33.12,33.17,33.09,33.16,317894.2342127253,21.3546,21.3869,21.3353,21.3804,317894.2342
2009-09-09 14:00:00,33.16,33.39,33.16,33.21,875253.6707651904,21.3804,21.5287,21.3804,21.4127,875253.6708
2009-09-09 14:05:00,33.21,33.32,33.1,33.12,689029.485496001,21.4127,21.4836,21.3417,21.3546,689029.4855
2009-09-09 14:10:00,33.13,33.13,32.75,32.85,1148501.850304405,21.3611,21.3611,21.1161,21.1805,1148501.8503
2009-09-09 14:15:00,32.81,32.96,32.76,32.85,509609.6454578011,21.1547,21.2515,21.1225,21.1805,509609.6455
2009-09-09 14:20:00,32.83,32.92,32.72,32.85,541721.3799689626,21.1676,21.2257,21.0967,21.1805,541721.38
2009-09-09 14:25:00,32.85,33.03,32.8,32.97,392980.7807090844,21.1805,21.2966,21.1483,21.2579,392980.7807
2009-09-09 14:30:00,32.96,33.21,32.9,33.06,499701.5638056584,21.2515,21.4127,21.2128,21.3159,499701.5638
2009-09-09 14:35:00,33.05,33.08,32.92,33.01,298078.0709084397,21.3095,21.3288,21.2257,21.2837,298078.0709
2009-09-09 14:40:00,33.01,33.01,32.77,32.81,477617.28542437626,21.2837,21.2837,21.129,21.1547,477617.2854
2009-09-09 14:45:00,32.83,32.87,32.46,32.49,842664.4383430822,21.1676,21.1934,20.9291,20.9484,842664.4383
2009-09-09 14:50:00,32.48,32.59,32.17,32.45,1279216.9034260474,20.942,21.0129,20.7421,20.9226,1279216.9034
2009-09-09 14:55:00,32.46,32.53,32.23,32.5,612032.9473558553,20.9291,20.9742,20.7808,20.9549,612032.9474
2009-09-09 15:00:00,32.49,32.7,32.42,32.59,515697.7438223708,20.9484,21.0838,20.9033,21.0129,515697.7438
2009-09-09 15:05:00,32.6,32.65,32.46,32.53,380804.5839799451,21.0193,21.0516,20.9291,20.9742,380804.584
2009-09-09 15:10:00,32.54,32.9,32.53,32.85,704070.66969082,20.9807,21.2128,20.9742,21.1805,704070.6697
2009-09-09 15:15:00,32.85,32.9,32.52,32.57,556523.8152083084,21.1805,21.2128,20.9678,21.0,556523.8152
2009-09-09 15:20:00,32.56,32.72,32.52,32.7,363495.2847081294,20.9936,21.0967,20.9678,21.0838,363495.2847
2009-09-09 15:25:00,32.71,32.8,32.52,32.59,449086.7852453145,21.0903,21.1483,20.9678,21.0129,449086.7852
2009-09-09 15:30:00,32.61,32.7,32.44,32.52,584696.1919541602,21.0258,21.0838,20.9162,20.9678,584696.192
2009-09-09 15:35:00,32.5,32.52,32.18,32.5,1128088.814611436,20.9549,20.9678,20.7485,20.9549,1128088.8146
2009-09-09 15:40:00,32.5,32.55,32.32,32.45,553420.0787871553,20.9549,20.9871,20.8388,20.9226,553420.0788
2009-09-09 15:45:00,32.46,32.75,32.44,32.67,822728.90056106,20.9291,21.1161,20.9162,21.0645,822728.9006
2009-09-09 15:50:00,32.68,32.74,32.46,32.48,474632.9234809598,21.0709,21.1096,20.9291,20.942,474632.9235
2009-09-09 15:55:00,32.48,32.59,32.34,32.52,988540.0501372806,20.942,21.0129,20.8517,20.9678,988540.0501
2009-09-10 09:30:00,32.21,32.36,31.18,31.9,1645815.92455533,20.7679,20.8646,20.1038,20.568,1645815.9246
2009-09-10 09:35:00,31.89,31.9,31.09,31.26,1458994.8668974573,20.5616,20.568,20.0457,20.1554,1458994.8669
2009-09-10 09:40:00,31.26,31.5,31.07,31.09,848871.9111853886,20.1554,20.3101,20.0329,20.0457,848871.9112
2009-09-10 09:45:00,31.08,31.31,30.83,31.19,1221797.779634714,20.0393,20.1876,19.8781,20.1102,1221797.7796
2009-09-10 09:50:00,31.18,31.75,31.15,31.67,900799.8090008356,20.1038,20.4713,20.0844,20.4197,900799.809
2009-09-10 09:55:00,31.68,31.91,31.57,31.6,948430.2256177628,20.4262,20.5745,20.3552,20.3746,948430.2256
2009-09-10 10:00:00,31.6,31.99,31.56,31.68,771875.3730452429,20.3746,20.626,20.3488,20.4262,771875.373
2009-09-10 10:05:00,31.68,31.8,31.64,31.73,458397.994508774,20.4262,20.5035,20.4004,20.4584,458397.9945
2009-09-10 10:10:00,31.72,31.9,31.6,31.65,545780.112212009,20.452,20.568,20.3746,20.4068,545780.1122
2009-09-10 10:15:00,31.64,31.79,31.58,31.76,490390.3545421989,20.4004,20.4971,20.3617,20.4777,490390.3545
2009-09-10 10:20:00,31.76,31.82,31.69,31.76,339023.5167721141,20.4777,20.5164,20.4326,20.4777,339023.5168
2009-09-10 10:25:00,31.76,32.03,31.73,31.77,807329.5929330309,20.4777,20.6518,20.4584,20.4842,807329.5929
2009-09-10 10:30:00,31.77,31.94,31.76,31.83,302017.4286737496,20.4842,20.5938,20.4777,20.5229,302017.4287
2009-09-10 10:35:00,31.83,32.45,31.83,32.44,954398.949504596,20.5229,20.9226,20.5229,20.9162,954398.9495
2009-09-10 10:40:00,32.44,32.96,32.39,32.8,2123552.584457443,20.9162,21.2515,20.8839,21.1483,2123552.5845
2009-09-10 10:45:00,32.8,33.01,32.61,32.81,1437029.962993912,21.1483,21.2837,21.0258,21.1547,1437029.963
2009-09-10 10:50:00,32.82,34.14,32.74,33.81,3475707.293780589,21.1612,22.0123,21.1096,21.7995,3475707.2938
2009-09-10 10:55:00,33.83,33.99,33.13,33.36,2402291.989972544,21.8124,21.9156,21.3611,21.5094,2402291.99
2009-09-10 11:00:00,33.37,33.41,33.12,33.27,962038.916079742,21.5158,21.5416,21.3546,21.4513,962038.9161
2009-09-10 11:05:00,33.27,33.68,33.21,33.45,1545899.4866897457,21.4513,21.7157,21.4127,21.5674,1545899.4867
2009-09-10 11:10:00,33.45,33.49,33.21,33.27,729378.058970992,21.5674,21.5932,21.4127,21.4513,729378.059
2009-09-10 11:15:00,33.27,33.27,32.8,32.83,1089172.734869285,21.4513,21.4513,21.1483,21.1676,1089172.7349
2009-09-10 11:20:00,32.82,32.96,32.59,32.73,1107675.7789184672,21.1612,21.2515,21.0129,21.1032,1107675.7789
2009-09-10 11:25:00,32.73,32.97,32.73,32.91,666706.4581592456,21.1032,21.2579,21.1032,21.2192,666706.4582
2009-09-10 11:30:00,32.9,32.9,32.6,32.81,614897.9348215351,21.2128,21.2128,21.0193,21.1547,614897.9348
2009-09-10 11:35:00,32.8,33.07,32.75,33.04,636385.3408141339,21.1483,21.3224,21.1161,21.303,636385.3408
2009-09-10 11:40:00,33.04,33.13,32.75,32.82,646293.4224662767,21.303,21.3611,21.1161,21.1612,646293.4225
2009-09-10 11:45:00,32.82,32.99,32.78,32.9,283514.3846245673,21.1612,21.2708,21.1354,21.2128,283514.3846
2009-09-10 11:50:00,32.9,32.9,32.43,32.45,1017309.2992718156,21.2128,21.2128,20.9097,20.9226,1017309.2993
2009-09-10 11:55:00,32.44,32.54,32.16,32.43,971708.2487764116,20.9162,20.9807,20.7356,20.9097,971708.2488
2009-09-10 12:00:00,32.41,32.44,32.18,32.35,576220.6040348574,20.8968,20.9162,20.7485,20.8582,576220.604
2009-09-10 12:05:00,32.34,32.58,32.32,32.54,351199.7135012534,20.8517,21.0064,20.8388,20.9807,351199.7135
2009-09-10 12:10:00,32.54,32.54,32.29,32.38,351319.0879789901,20.9807,20.9807,20.8195,20.8775,351319.088
2009-09-10 12:15:00,32.37,32.41,32.06,32.13,564044.407305718,20.871,20.8968,20.6712,20.7163,564044.4073
2009-09-10 12:20:00,32.13,32.23,31.92,32.19,586128.6856870002,20.7163,20.7808,20.5809,20.755,586128.6857
2009-09-10 12:25:00,32.19,32.29,32.09,32.21,422585.65118777606,20.755,20.8195,20.6905,20.7679,422585.6512
2009-09-10 12:30:00,32.21,32.34,32.19,32.22,351438.4624567268,20.7679,20.8517,20.755,20.7743,351438.4625
2009-09-10 12:35:00,32.22,32.31,32.11,32.31,347737.85364689026,20.7743,20.8324,20.7034,20.8324,347737.8536
2009-09-10 12:40:00,32.31,32.44,32.3,32.44,514862.12247821415,20.8324,20.9162,20.8259,20.9162,514862.1225
2009-09-10 12:45:00,32.44,32.59,32.41,32.54,561418.1687955115,20.9162,21.0129,20.8968,20.9807,561418.1688
2009-09-10 12:50:00,32.54,32.71,32.53,32.62,465202.3397397637,20.9807,21.0903,20.9742,21.0322,465202.3397
2009-09-10 12:55:00,32.62,32.62,32.36,32.43,447296.16807926464,21.0322,21.0322,20.8646,20.9097,447296.1681
2009-09-10 13:00:00,32.43,32.49,32.2,32.47,557001.3131192551,20.9097,20.9484,20.7614,20.9355,557001.3131
2009-09-10 13:05:00,32.46,32.61,32.38,32.45,556881.9386415185,20.9291,21.0258,20.8775,20.9226,556881.9386
2009-09-10 13:10:00,32.46,32.53,32.31,32.44,291154.3511997135,20.9291,20.9742,20.8324,20.9162,291154.3512
2009-09-10 13:15:00,32.43,32.59,32.34,32.37,393935.7765309777,20.9097,21.0129,20.8517,20.871,393935.7765
2009-09-10 13:20:00,32.37,32.44,32.27,32.39,504476.5429151248,20.871,20.9162,20.8066,20.8839,504476.5429
2009-09-10 13:25:00,32.39,32.42,32.31,32.31,193625.4028888624,20.8839,20.9033,20.8324,20.8324,193625.4029
2009-09-10 13:30:00,32.33,32.47,32.21,32.44,403246.9857944371,20.8453,20.9355,20.7679,20.9162,403246.9858
2009-09-10 13:35:00,32.44,32.53,32.38,32.53,257013.2505670288,20.9162,20.9742,20.8775,20.9742,257013.2506
2009-09-10 13:40:00,32.52,32.65,32.44,32.44,467231.7058612869,20.9678,21.0516,20.9162,20.9162,467231.7059
2009-09-10 13:45:00,32.44,32.83,32.44,32.75,680912.021009908,20.9162,21.1676,20.9162,21.1161,680912.021
2009-09-10 13:50:00,32.74,32.84,32.6,32.64,685328.8766861645,21.1096,21.1741,21.0193,21.0451,685328.8767
2009-09-10 13:55:00,32.64,32.81,32.55,32.64,497194.6997731885,21.0451,21.1547,20.9871,21.0451,497194.6998
2009-09-10 14:00:00,32.64,32.69,32.35,32.44,541960.1289244359,21.0451,21.0774,20.8582,20.9162,541960.1289
2009-09-10 14:05:00,32.44,32.48,32.31,32.34,303211.17345111613,20.9162,20.942,20.8324,20.8517,303211.1735
2009-09-10 14:10:00,32.39,32.46,32.27,32.27,342366.0021487406,20.8839,20.9291,20.8066,20.8066,342366.0021
2009-09-10 14:15:00,32.27,32.34,32.08,32.17,708129.4019338666,20.8066,20.8517,20.6841,20.7421,708129.4019
2009-09-10 14:20:00,32.17,32.41,32.13,32.39,344753.4917034738,20.7421,20.8968,20.7163,20.8839,344753.4917
2009-09-10 14:25:00,32.39,32.41,32.1,32.19,342962.8745374239,20.8839,20.8968,20.697,20.755,342962.8745
2009-09-10 14:30:00,32.18,32.31,32.13,32.13,265130.7150531216,20.7485,20.8324,20.7163,20.7163,265130.7151
2009-09-10 14:35:00,32.13,32.27,32.13,32.27,230034.61859854363,20.7163,20.8066,20.7163,20.8066,230034.6186
2009-09-10 14:40:00,32.27,32.38,32.21,32.26,359555.9269428196,20.8066,20.8775,20.7679,20.8001,359555.9269
2009-09-10 14:45:00,32.25,32.25,32.09,32.18,267995.7025188015,20.7937,20.7937,20.6905,20.7485,267995.7025
2009-09-10 14:50:00,32.17,32.21,32.04,32.13,289960.6064223469,20.7421,20.7679,20.6583,20.7163,289960.6064
2009-09-10 14:55:00,32.13,32.27,32.04,32.1,315745.49361346546,20.7163,20.8066,20.6583,20.697,315745.4936
2009-09-10 15:00:00,32.09,32.11,31.66,31.68,1005013.7280649396,20.6905,20.7034,20.4133,20.4262,1005013.7281
2009-09-10 15:05:00,31.67,31.77,31.6,31.69,739763.6385340814,20.4197,20.4842,20.3746,20.4326,739763.6385
2009-09-10 15:10:00,31.69,31.72,31.44,31.67,889817.3570490628,20.4326,20.452,20.2714,20.4197,889817.357
2009-09-10 15:15:00,31.67,31.78,31.56,31.68,577653.0977676973,20.4197,20.4906,20.3488,20.4262,577653.0978
2009-09-10 15:20:00,31.67,31.77,31.63,31.7,334487.286618121,20.4197,20.4842,20.3939,20.4391,334487.2866
2009-09-10 15:25:00,31.7,31.78,31.53,31.73,464963.5907842903,20.4391,20.4906,20.3294,20.4584,464963.5908
2009-09-10 15:30:00,31.73,31.97,31.72,31.96,775217.8584218693,20.4584,20.6131,20.452,20.6067,775217.8584
2009-09-10 15:35:00,31.96,31.98,31.67,31.77,483705.3837889459,20.6067,20.6196,20.4197,20.4842,483705.3838
2009-09-10 15:40:00,31.77,31.88,31.67,31.72,504954.0408260714,20.4842,20.5551,20.4197,20.452,504954.0408
2009-09-10 15:45:00,31.72,31.83,31.67,31.67,365882.7742628626,20.452,20.5229,20.4197,20.4197,365882.7743
2009-09-10 15:50:00,31.67,31.85,31.66,31.69,575265.608212964,20.4197,20.5358,20.4133,20.4326,575265.6082
2009-09-10 15:55:00,31.7,31.76,31.55,31.61,934105.2882893636,20.4391,20.4777,20.3423,20.381,934105.2883
2009-09-11 09:30:00,31.22,31.75,30.98,31.04,2110540.766384147,20.1296,20.4713,19.9748,20.0135,2110540.7664
2009-09-11 09:35:00,31.04,31.7,30.91,31.43,1619314.7904977915,20.0135,20.4391,19.9297,20.265,1619314.7905
2009-09-11 09:40:00,31.45,31.53,31.2,31.3,862122.4782141577,20.2779,20.3294,20.1167,20.1811,862122.4782
2009-09-11 09:45:00,31.3,31.56,31.2,31.48,702996.2993911902,20.1811,20.3488,20.1167,20.2972,702996.2994
2009-09-11 09:50:00,31.47,31.87,31.27,31.86,1072579.6824638892,20.2908,20.5487,20.1618,20.5422,1072579.6825
2009-09-11 09:55:00,31.82,32.25,31.72,31.82,1777963.4714098126,20.5164,20.7937,20.452,20.5164,1777963.4714
2009-09-11 10:00:00,31.82,31.98,31.46,31.61,977199.474752298,20.5164,20.6196,20.2843,20.381,977199.4748
2009-09-11 10:05:00,31.6,31.68,31.39,31.58,636385.3408141339,20.3746,20.4262,20.2392,20.3617,636385.3408
2009-09-11 10:10:00,31.58,31.71,31.45,31.55,503640.9215709681,20.3617,20.4455,20.2779,20.3423,503640.9216
2009-09-11 10:15:00,31.55,31.87,31.53,31.82,588277.42628626,20.3423,20.5487,20.3294,20.5164,588277.4263
2009-09-11 10:20:00,31.81,32.02,31.77,31.92,876089.292109347,20.51,20.6454,20.4842,20.5809,876089.2921
2009-09-11 10:25:00,31.9,31.93,31.72,31.78,483824.75826668256,20.568,20.5874,20.452,20.4906,483824.7583
2009-09-11 10:30:00,31.78,31.93,31.75,31.86,426166.8855198759,20.4906,20.5874,20.4713,20.5422,426166.8855
2009-09-11 10:35:00,31.85,31.93,31.79,31.86,528351.4384624567,20.5358,20.5874,20.4971,20.5422,528351.4385
2009-09-11 10:40:00,31.87,31.88,31.6,31.61,632087.8596156142,20.5487,20.5551,20.3746,20.381,632087.8596
2009-09-11 10:45:00,31.62,31.78,31.55,31.66,412080.69714695,20.3875,20.4906,20.3423,20.4133,412080.6971
2009-09-11 10:50:00,31.65,31.68,31.52,31.62,439894.95045959175,20.4068,20.4262,20.323,20.3875,439894.9505
2009-09-11 10:55:00,31.61,31.67,31.54,31.61,365882.7742628626,20.381,20.4197,20.3359,20.381,365882.7743
2009-09-11 11:00:00,31.61,31.64,31.46,31.62,413632.5653575265,20.381,20.4004,20.2843,20.3875,413632.5654
2009-09-11 11:05:00,31.61,31.83,31.61,31.74,480601.6473677928,20.381,20.5229,20.381,20.4648,480601.6474
2009-09-11 11:10:00,31.74,31.87,31.7,31.8,484182.8816998926,20.4648,20.5487,20.4391,20.5035,484182.8817
2009-09-11 11:15:00,31.8,31.81,31.63,31.69,293064.3428435001,20.5035,20.51,20.3939,20.4326,293064.3428
2009-09-11 11:20:00,31.73,31.73,31.56,31.62,220842.7838128208,20.4584,20.4584,20.3488,20.3875,220842.7838
2009-09-11 11:25:00,31.62,31.65,31.52,31.56,344395.36827026383,20.3875,20.4068,20.323,20.3488,344395.3683
2009-09-11 11:30:00,31.56,31.73,31.55,31.71,252238.2714575624,20.3488,20.4584,20.3423,20.4455,252238.2715
2009-09-11 11:35:00,31.71,31.71,31.65,31.7,131908.7978990092,20.4455,20.4455,20.4068,20.4391,131908.7979
2009-09-11 11:40:00,31.71,31.72,31.55,31.61,268592.5749074848,20.4455,20.452,20.3423,20.381,268592.5749
2009-09-11 11:45:00,31.6,31.61,31.5,31.51,360749.6717201862,20.3746,20.381,20.3101,20.3166,360749.6717
2009-09-11 11:50:00,31.52,31.57,31.51,31.51,221559.0306792408,20.323,20.3552,20.3166,20.3166,221559.0307
2009-09-11 11:55:00,31.51,31.63,31.51,31.61,197326.01169869883,20.3166,20.3939,20.3166,20.381,197326.0117
2009-09-11 12:00:00,31.61,31.71,31.59,31.67,266563.2087859616,20.381,20.4455,20.3681,20.4197,266563.2088
2009-09-11 12:05:00,31.67,31.68,31.56,31.64,117464.48609287334,20.4197,20.4262,20.3488,20.4004,117464.4861
2009-09-11 12:10:00,31.65,31.67,31.55,31.58,107675.77891846724,20.4068,20.4197,20.3423,20.3617,107675.7789
2009-09-11 12:15:00,31.57,31.61,31.54,31.55,95380.20771159124,20.3552,20.381,20.3359,20.3423,95380.2077
2009-09-11 12:20:00,31.56,31.56,31.02,31.11,900202.9366121523,20.3488,20.3488,20.0006,20.0586,900202.9366
2009-09-11 12:25:00,31.1,31.13,30.98,31.12,617882.2967649517,20.0522,20.0715,19.9748,20.0651,617882.2968
2009-09-11 12:30:00,31.11,31.16,30.95,31.02,590664.9158409932,20.0586,20.0909,19.9555,20.0006,590664.9158
2009-09-11 12:35:00,31.03,31.13,30.71,30.83,950578.9662170229,20.0071,20.0715,19.8007,19.8781,950578.9662
2009-09-11 12:40:00,30.84,30.91,30.68,30.83,623612.2716963113,19.8846,19.9297,19.7814,19.8781,623612.2717
2009-09-11 12:45:00,30.84,30.92,30.79,30.91,279694.40133699414,19.8846,19.9361,19.8523,19.9297,279694.4013
2009-09-11 12:50:00,30.92,31.07,30.91,31.02,362062.7909752895,19.9361,20.0329,19.9297,20.0006,362062.791
2009-09-11 12:55:00,31.01,31.12,30.96,30.96,249253.90951414587,19.9942,20.0651,19.9619,19.9619,249253.9095
2009-09-11 13:00:00,30.97,31.05,30.94,31.03,206040.348573475,19.9684,20.02,19.949,20.0071,206040.3486
2009-09-11 13:05:00,31.04,31.1,30.94,31.1,292467.4704548168,20.0135,20.0522,19.949,20.0522,292467.4705
2009-09-11 13:10:00,31.1,31.2,31.04,31.04,261310.73176554847,20.0522,20.1167,20.0135,20.0135,261310.7318
2009-09-11 13:15:00,31.05,31.31,31.03,31.23,398233.2577294975,20.02,20.1876,20.0071,20.136,398233.2577
2009-09-11 13:20:00,31.22,31.25,31.13,31.14,165094.90270980063,20.1296,20.1489,20.0715,20.078,165094.9027
2009-09-11 13:25:00,31.13,31.16,31.09,31.15,124865.70371254624,20.0715,20.0909,20.0457,20.0844,124865.7037
2009-09-11 13:30:00,31.14,31.2,31.1,31.2,205920.97409573832,20.078,20.1167,20.0522,20.1167,205920.9741
2009-09-11 13:35:00,31.19,31.28,31.13,31.15,242568.93876089287,20.1102,20.1683,20.0715,20.0844,242568.9388
2009-09-11 13:40:00,31.15,31.16,30.95,31.02,300226.81150769966,20.0844,20.0909,19.9555,20.0006,300226.8115
2009-09-11 13:45:00,31.01,31.11,30.94,30.97,186462.93422466275,19.9942,20.0586,19.949,19.9684,186462.9342
2009-09-11 13:50:00,30.98,31.12,30.98,31.08,147904.97791572165,19.9748,20.0651,19.9748,20.0393,147904.9779
2009-09-11 13:55:00,31.07,31.1,30.91,30.94,164617.404798854,20.0329,20.0522,19.9297,19.949,164617.4048
2009-09-11 14:00:00,30.94,31.18,30.94,31.16,356690.9394771398,19.949,20.1038,19.949,20.0909,356690.9395
2009-09-11 14:05:00,31.16,31.2,31.11,31.13,240181.4492061597,20.0909,20.1167,20.0586,20.0715,240181.4492
2009-09-11 14:10:00,31.12,31.15,31.04,31.12,135967.53014205562,20.0651,20.0844,20.0135,20.0651,135967.5301
2009-09-11 14:15:00,31.12,31.23,31.12,31.18,168318.01360869047,20.0651,20.136,20.0651,20.1038,168318.0136
2009-09-11 14:20:00,31.19,31.3,31.14,31.28,285663.12522382714,20.1102,20.1811,20.078,20.1683,285663.1252
2009-09-11 14:25:00,31.28,31.28,31.12,31.17,215948.4302256177,20.1683,20.1683,20.0651,20.0973,215948.4302
2009-09-11 14:30:00,31.17,31.39,31.17,31.31,347857.22812462697,20.0973,20.2392,20.0973,20.1876,347857.2281
2009-09-11 14:35:00,31.31,31.32,31.19,31.25,278381.2820818909,20.1876,20.194,20.1102,20.1489,278381.2821
2009-09-11 14:40:00,31.23,31.25,31.19,31.25,137758.14730810552,20.136,20.1489,20.1102,20.1489,137758.1473
2009-09-11 14:45:00,31.25,31.3,31.14,31.15,192551.03258923243,20.1489,20.1811,20.078,20.0844,192551.0326
2009-09-11 14:50:00,31.15,31.22,31.1,31.15,198639.1309538021,20.0844,20.1296,20.0522,20.0844,198639.131
2009-09-11 14:55:00,31.15,31.17,31.04,31.12,243046.4366718396,20.0844,20.0973,20.0135,20.0651,243046.4367
2009-09-11 15:00:00,31.1,31.33,31.09,31.32,463053.5991405037,20.0522,20.2005,20.0457,20.194,463053.5991
2009-09-11 15:05:00,31.32,31.46,31.29,31.36,473081.0552703832,20.194,20.2843,20.1747,20.2198,473081.0553
2009-09-11 15:10:00,31.36,31.62,31.36,31.51,791214.0384385819,20.2198,20.3875,20.2198,20.3166,791214.0384
2009-09-11 15:15:00,31.51,31.86,31.46,31.77,1036409.2157096812,20.3166,20.5422,20.2843,20.4842,1036409.2157
2009-09-11 15:20:00,31.77,32.01,31.67,31.91,2090724.6030798613,20.4842,20.6389,20.4197,20.5745,2090724.6031
2009-09-11 15:25:00,31.9,31.92,31.61,31.84,1183001.0743702997,20.568,20.5809,20.381,20.5293,1183001.0744
2009-09-11 15:30:00,31.84,31.98,31.77,31.79,941029.00799809,20.5293,20.6196,20.4842,20.4971,941029.008
2009-09-11 15:35:00,31.78,31.98,31.73,31.91,1032469.8579443716,20.4906,20.6196,20.4584,20.5745,1032469.8579
2009-09-11 15:40:00,31.9,32.35,31.9,32.25,2372209.6215829058,20.568,20.8582,20.568,20.7937,2372209.6216
2009-09-11 15:45:00,32.25,32.4,31.98,32.05,1385698.937567148,20.7937,20.8904,20.6196,20.6647,1385698.9376
2009-09-11 15:50:00,32.04,32.2,31.66,31.72,1134296.2874537425,20.6583,20.7614,20.4133,20.452,1134296.2875
2009-09-11 15:55:00,31.72,31.75,31.38,31.49,1507102.7814253313,20.452,20.4713,20.2327,20.3037,1507102.7814
2009-09-14 09:30:00,30.58,31.2,30.41,31.13,1086427.1218813418,19.7169,20.1167,19.6073,20.0715,1086427.1219
2009-09-14 09:35:00,31.14,31.33,30.96,31.13,772830.3688671362,20.078,20.2005,19.9619,20.0715,772830.3689
2009-09-14 09:40:00,31.13,31.82,31.13,31.6,1128566.3125223827,20.0715,20.5164,20.0715,20.3746,1128566.3125
2009-09-14 09:45:00,31.62,31.79,31.29,31.34,931240.300823684,20.3875,20.4971,20.1747,20.2069,931240.3008
2009-09-14 09:50:00,31.34,31.49,31.22,31.3,674943.2971230751,20.2069,20.3037,20.1296,20.1811,674943.2971
2009-09-14 09:55:00,31.33,31.8,31.32,31.75,822967.6495165334,20.2005,20.5035,20.194,20.4713,822967.6495
2009-09-14 10:00:00,31.75,31.79,31.42,31.49,720066.8497075326,20.4713,20.4971,20.2585,20.3037,720066.8497
2009-09-14 10:05:00,31.49,31.75,31.41,31.75,610600.4536230154,20.3037,20.4713,20.2521,20.4713,610600.4536
2009-09-14 10:10:00,31.73,31.73,31.44,31.51,464724.841828817,20.4584,20.4584,20.2714,20.3166,464724.8418
2009-09-14 10:15:00,31.49,31.65,31.37,31.46,528112.6895069834,20.3037,20.4068,20.2263,20.2843,528112.6895
2009-09-14 10:20:00,31.47,31.72,31.45,31.66,471887.31049301656,20.2908,20.452,20.2779,20.4133,471887.3105
2009-09-14 10:25:00,31.67,32.11,31.64,32.03,1244956.428315626,20.4197,20.7034,20.4004,20.6518,1244956.4283
2009-09-14 10:30:00,32.03,32.63,31.96,32.49,2219887.787990928,20.6518,21.0387,20.6067,20.9484,2219887.788
2009-09-14 10:35:00,32.5,33.09,32.37,33.01,2503640.921570968,20.9549,21.3353,20.871,21.2837,2503640.9216
2009-09-14 10:40:00,33.01,33.72,32.92,33.29,3598663.0058493493,21.2837,21.7415,21.2257,21.4642,3598663.0058
2009-09-14 10:45:00,33.29,33.59,33.19,33.21,1709323.146711233,21.4642,21.6577,21.3998,21.4127,1709323.1467
2009-09-14 10:50:00,33.21,33.34,32.98,33.25,1252954.5183239824,21.4127,21.4965,21.2644,21.4384,1252954.5183
2009-09-14 10:55:00,33.24,33.34,33.05,33.06,794914.6472484183,21.432,21.4965,21.3095,21.3159,794914.6472
2009-09-14 11:00:00,33.06,33.08,32.81,32.89,908320.4010982452,21.3159,21.3288,21.1547,21.2063,908320.4011
2009-09-14 11:05:00,32.89,32.96,32.71,32.9,842306.3149098722,21.2063,21.2515,21.0903,21.2128,842306.3149
2009-09-14 11:10:00,32.89,33.3,32.88,33.26,1068520.9502208428,21.2063,21.4707,21.1999,21.4449,1068520.9502
2009-09-14 11:15:00,33.25,33.42,33.11,33.23,920496.5978273844,21.4384,21.5481,21.3482,21.4255,920496.5978
2009-09-14 11:20:00,33.23,33.58,33.19,33.34,1460904.858541244,21.4255,21.6512,21.3998,21.4965,1460904.8585
2009-09-14 11:25:00,33.34,33.38,33.0,33.09,622537.9013966813,21.4965,21.5223,21.2773,21.3353,622537.9014
2009-09-14 11:30:00,33.09,33.33,33.04,33.25,446699.2956905813,21.3353,21.49,21.303,21.4384,446699.2957
2009-09-14 11:35:00,33.22,33.34,32.89,32.92,704667.5420795034,21.4191,21.4965,21.2063,21.2257,704667.5421
2009-09-14 11:40:00,32.94,33.05,32.85,32.9,543750.7460904858,21.2386,21.3095,21.1805,21.2128,543750.7461
2009-09-14 11:45:00,32.9,32.97,32.5,32.65,969082.0102662052,21.2128,21.2579,20.9549,21.0516,969082.0103
2009-09-14 11:50:00,32.66,32.9,32.59,32.88,537423.8987704428,21.058,21.2128,21.0129,21.1999,537423.8988
2009-09-14 11:55:00,32.88,32.99,32.73,32.82,493732.83991882537,21.1999,21.2708,21.1032,21.1612,493732.8399
2009-09-14 12:00:00,32.8,32.88,32.63,32.85,376507.10278142535,21.1483,21.1999,21.0387,21.1805,376507.1028
2009-09-14 12:05:00,32.85,32.96,32.8,32.88,327802.3158648681,21.1805,21.2515,21.1483,21.1999,327802.3159
2009-09-14 12:10:00,32.89,32.91,32.75,32.89,227527.75456607377,21.2063,21.2192,21.1161,21.2063,227527.7546
2009-09-14 12:15:00,32.88,33.14,32.88,33.06,564999.4031276113,21.1999,21.3675,21.1999,21.3159,564999.4031
2009-09-14 12:20:00,33.06,33.26,33.01,33.25,509729.01993553777,21.3159,21.4449,21.2837,21.4384,509729.0199
2009-09-14 12:25:00,33.25,33.27,33.14,33.19,353348.4541005133,21.4384,21.4513,21.3675,21.3998,353348.4541
2009-09-14 12:30:00,33.18,33.19,32.92,33.05,403843.8581831205,21.3933,21.3998,21.2257,21.3095,403843.8582
2009-09-14 12:35:00,33.05,33.22,33.01,33.18,249134.5350364092,21.3095,21.4191,21.2837,21.3933,249134.535
2009-09-14 12:40:00,33.2,33.27,33.17,33.27,345111.61513668374,21.4062,21.4513,21.3869,21.4513,345111.6151
2009-09-14 12:45:00,33.27,33.31,33.02,33.12,406470.09669332695,21.4513,21.4771,21.2901,21.3546,406470.0967
2009-09-14 12:50:00,33.11,33.14,32.93,33.1,385460.1886116748,21.3482,21.3675,21.2321,21.3417,385460.1886
2009-09-14 12:55:00,33.08,33.17,33.01,33.1,246269.54757072937,21.3288,21.3869,21.2837,21.3417,246269.5476
2009-09-14 13:00:00,33.09,33.16,32.85,32.98,373761.4897934821,21.3353,21.3804,21.1805,21.2644,373761.4898
2009-09-14 13:05:00,32.98,33.06,32.89,33.06,265488.83848633163,21.2644,21.3159,21.2063,21.3159,265488.8385
2009-09-14 13:10:00,33.05,33.21,33.04,33.17,339142.8912498508,21.3095,21.4127,21.303,21.3869,339142.8912
2009-09-14 13:15:00,33.16,33.2,33.11,33.11,247582.66682583265,21.3804,21.4062,21.3482,21.3482,247582.6668
2009-09-14 13:20:00,33.11,33.32,33.07,33.27,478333.5322907962,21.3482,21.4836,21.3224,21.4513,478333.5323
2009-09-14 13:25:00,33.27,33.51,33.22,33.47,1030201.7428673748,21.4513,21.6061,21.4191,21.5803,1030201.7429
2009-09-14 13:30:00,33.47,33.83,33.46,33.68,1865226.214635311,21.5803,21.8124,21.5738,21.7157,1865226.2146
2009-09-14 13:35:00,33.67,33.86,33.53,33.77,1266085.710875015,21.7092,21.8317,21.619,21.7737,1266085.7109
2009-09-14 13:40:00,33.77,33.83,33.52,33.68,866778.0828458875,21.7737,21.8124,21.6125,21.7157,866778.0828
2009-09-14 13:45:00,33.68,33.71,33.43,33.52,674107.6757789184,21.7157,21.735,21.5545,21.6125,674107.6758
2009-09-14 13:50:00,33.49,33.61,33.34,33.58,640324.6985794437,21.5932,21.6706,21.4965,21.6512,640324.6986
2009-09-14 13:55:00,33.58,33.65,33.42,33.54,506386.5345589113,21.6512,21.6963,21.5481,21.6254,506386.5346
2009-09-14 14:00:00,33.55,33.55,33.34,33.45,408021.96490390354,21.6319,21.6319,21.4965,21.5674,408021.9649
2009-09-14 14:05:00,33.46,33.49,33.27,33.32,430106.2432851856,21.5738,21.5932,21.4513,21.4836,430106.2433
2009-09-14 14:10:00,33.32,33.5,33.32,33.49,356094.0670884565,21.4836,21.5996,21.4836,21.5932,356094.0671
2009-09-14 14:15:00,33.49,33.58,33.38,33.54,367554.0169511758,21.5932,21.6512,21.5223,21.6254,367554.017
2009-09-14 14:20:00,33.56,33.66,33.53,33.61,393577.6530977677,21.6383,21.7028,21.619,21.6706,393577.6531
2009-09-14 14:25:00,33.6,33.99,33.53,33.87,1264056.3447534917,21.6641,21.9156,21.619,21.8382,1264056.3448
2009-09-14 14:30:00,33.89,34.05,33.68,33.74,852691.8944729617,21.8511,21.9543,21.7157,21.7544,852691.8945
2009-09-14 14:35:00,33.74,33.86,33.67,33.82,403963.2326608571,21.7544,21.8317,21.7092,21.806,403963.2327
2009-09-14 14:40:00,33.81,34.08,33.75,33.97,951295.2130834428,21.7995,21.9736,21.7608,21.9027,951295.2131
2009-09-14 14:45:00,33.97,34.02,33.83,33.94,528948.3108511401,21.9027,21.9349,21.8124,21.8833,528948.3109
2009-09-14 14:50:00,33.94,33.98,33.78,33.85,481437.26871194935,21.8833,21.9091,21.7802,21.8253,481437.2687
2009-09-14 14:55:00,33.85,34.14,33.78,34.08,886952.3695833831,21.8253,22.0123,21.7802,21.9736,886952.3696
2009-09-14 15:00:00,34.08,34.2,33.96,34.12,757669.8101945804,21.9736,22.051,21.8962,21.9994,757669.8102
2009-09-14 15:05:00,34.12,34.26,34.04,34.25,808284.5887549241,21.9994,22.0897,21.9478,22.0832,808284.5888
2009-09-14 15:10:00,34.25,34.33,34.1,34.33,930404.6794795272,22.0832,22.1348,21.9865,22.1348,930404.6795
2009-09-14 15:15:00,34.32,34.46,34.22,34.45,1737018.0255461382,22.1283,22.2186,22.0639,22.2122,1737018.0255
2009-09-14 15:20:00,34.44,34.54,34.27,34.34,1398113.8832517609,22.2057,22.2702,22.0961,22.1412,1398113.8833
2009-09-14 15:25:00,34.34,34.42,34.04,34.09,1171183.0010743702,22.1412,22.1928,21.9478,21.98,1171183.0011
2009-09-14 15:30:00,34.11,34.39,34.06,34.37,902709.8006446222,21.9929,22.1735,21.9607,22.1606,902709.8006
2009-09-14 15:35:00,34.37,34.51,34.29,34.38,879789.9009191835,22.1606,22.2508,22.109,22.167,879789.9009
2009-09-14 15:40:00,34.38,34.6,34.36,34.43,1377939.5965142653,22.167,22.3089,22.1541,22.1993,1377939.5965
2009-09-14 15:45:00,34.43,34.43,34.1,34.25,1102542.6763757907,22.1993,22.1993,21.9865,22.0832,1102542.6764
2009-09-14 15:50:00,34.25,34.43,34.11,34.4,1164736.7792765906,22.0832,22.1993,21.9929,22.1799,1164736.7793
2009-09-14 15:55:00,34.4,34.51,34.35,34.42,1423301.898054196,22.1799,22.2508,22.1477,22.1928,1423301.8981
2009-09-15 09:30:00,35.4,36.06,35.33,35.69,3396442.6405634475,22.8247,23.2502,22.7796,23.0117,3396442.6406
2009-09-15 09:35:00,35.68,35.75,35.33,35.73,1957144.5624925392,23.0052,23.0504,22.7796,23.0375,1957144.5625
2009-09-15 09:40:00,35.73,35.97,35.38,35.48,1792049.6597827384,23.0375,23.1922,22.8118,22.8763,1792049.6598
2009-09-15 09:45:00,35.49,35.73,35.07,35.19,2297242.4495642832,22.8827,23.0375,22.6119,22.6893,2297242.4496
2009-09-15 09:50:00,35.19,35.27,34.85,35.15,2106004.536230154,22.6893,22.7409,22.4701,22.6635,2106004.5362
2009-09-15 09:55:00,35.16,35.43,34.87,35.33,1497552.8232063984,22.6699,22.844,22.483,22.7796,1497552.8232
2009-09-15 10:00:00,35.33,35.33,34.67,34.92,1202220.3652859018,22.7796,22.7796,22.354,22.5152,1202220.3653
2009-09-15 10:05:00,34.93,35.15,34.81,35.12,943177.74859735,22.5216,22.6635,22.4443,22.6442,943177.7486
2009-09-15 10:10:00,35.13,35.25,34.81,34.87,868926.8234451474,22.6506,22.728,22.4443,22.483,868926.8234
2009-09-15 10:15:00,34.89,34.97,34.71,34.94,989972.5438701204,22.4959,22.5474,22.3798,22.5281,989972.5439
2009-09-15 10:20:00,34.93,34.94,34.66,34.87,907723.528709562,22.5216,22.5281,22.3476,22.483,907723.5287
2009-09-15 10:25:00,34.87,35.22,34.81,35.18,964665.1545899488,22.483,22.7086,22.4443,22.6828,964665.1546
2009-09-15 10:30:00,35.18,35.34,35.05,35.17,1019338.6653933388,22.6828,22.786,22.599,22.6764,1019338.6654
2009-09-15 10:35:00,35.17,35.3,35.05,35.08,617524.1733317417,22.6764,22.7602,22.599,22.6184,617524.1733
2009-09-15 10:40:00,35.08,35.48,35.06,35.42,1002984.3619434164,22.6184,22.8763,22.6055,22.8376,1002984.3619
2009-09-15 10:45:00,35.42,35.53,35.3,35.43,634355.9746926107,22.8376,22.9085,22.7602,22.844,634355.9747
2009-09-15 10:50:00,35.43,35.48,35.12,35.18,502566.5512713382,22.844,22.8763,22.6442,22.6828,502566.5513
2009-09-15 10:55:00,35.18,35.39,35.18,35.38,406350.7222155903,22.6828,22.8182,22.6828,22.8118,406350.7222
2009-09-15 11:00:00,35.38,35.42,35.18,35.18,432135.60940670886,22.8118,22.8376,22.6828,22.6828,432135.6094
2009-09-15 11:05:00,35.19,35.33,35.14,35.28,436671.8395607019,22.6893,22.7796,22.657,22.7473,436671.8396
2009-09-15 11:10:00,35.28,35.38,35.18,35.18,382356.4521905216,22.7473,22.8118,22.6828,22.6828,382356.4522
2009-09-15 11:15:00,35.19,35.2,34.97,35.08,547690.1038557956,22.6893,22.6957,22.5474,22.6184,547690.1039
2009-09-15 11:20:00,35.07,35.19,34.91,34.97,567864.3905932911,22.6119,22.6893,22.5088,22.5474,567864.3906
2009-09-15 11:25:00,34.97,34.99,34.81,34.89,505909.0366479647,22.5474,22.5603,22.4443,22.4959,505909.0366
2009-09-15 11:30:00,34.9,35.02,34.87,34.97,297958.6964307031,22.5023,22.5797,22.483,22.5474,297958.6964
2009-09-15 11:35:00,34.97,35.09,34.97,34.97,434284.3500059687,22.5474,22.6248,22.5474,22.5474,434284.35
2009-09-15 11:40:00,34.97,35.04,34.5,34.77,1018980.5419601288,22.5474,22.5926,22.2444,22.4185,1018980.542
2009-09-15 11:45:00,34.76,34.97,34.72,34.93,530977.6769726633,22.412,22.5474,22.3862,22.5216,530977.677
2009-09-15 11:50:00,34.92,34.93,34.7,34.74,425808.7620866658,22.5152,22.5216,22.3734,22.3991,425808.7621
2009-09-15 11:55:00,34.74,34.88,34.56,34.66,757669.8101945804,22.3991,22.4894,22.2831,22.3476,757669.8102
2009-09-15 12:00:00,34.67,34.67,34.35,34.51,1207950.3402172616,22.354,22.354,22.1477,22.2508,1207950.3402
2009-09-15 12:05:00,34.51,34.56,34.11,34.32,1074012.176196729,22.2508,22.2831,21.9929,22.1283,1074012.1762
2009-09-15 12:10:00,34.31,34.43,34.21,34.4,461979.2288408738,22.1219,22.1993,22.0574,22.1799,461979.2288
2009-09-15 12:15:00,34.4,34.58,34.31,34.5,643786.5584338069,22.1799,22.296,22.1219,22.2444,643786.5584
2009-09-15 12:20:00,34.5,34.53,34.4,34.45,417333.17416736303,22.2444,22.2637,22.1799,22.2122,417333.1742
2009-09-15 12:25:00,34.46,34.47,34.28,34.28,283395.0101468306,22.2186,22.2251,22.1025,22.1025,283395.0101
2009-09-15 12:30:00,34.28,34.33,33.73,33.84,1236958.3383072698,22.1025,22.1348,21.7479,21.8189,1236958.3383
2009-09-15 12:35:00,33.84,34.03,33.83,33.96,577772.472245434,21.8189,21.9414,21.8124,21.8962,577772.4722
2009-09-15 12:40:00,33.94,34.12,33.84,34.1,426405.6344753492,21.8833,21.9994,21.8189,21.9865,426405.6345
2009-09-15 12:45:00,34.11,34.13,33.93,34.03,409454.4586367435,21.9929,22.0058,21.8769,21.9414,409454.4586
2009-09-15 12:50:00,34.04,34.33,34.03,34.14,515458.9948668975,21.9478,22.1348,21.9414,22.0123,515458.9949
2009-09-15 12:55:00,34.14,34.15,33.93,34.08,321714.21750029846,22.0123,22.0187,21.8769,21.9736,321714.2175
2009-09-15 13:00:00,34.08,34.13,34.02,34.06,221200.9072460308,21.9736,22.0058,21.9349,21.9607,221200.9072
2009-09-15 13:05:00,34.05,34.11,33.93,34.11,287573.1168676137,21.9543,21.9929,21.8769,21.9929,287573.1169
2009-09-15 13:10:00,34.12,34.25,34.07,34.15,385579.5630894115,21.9994,22.0832,21.9671,22.0187,385579.5631
2009-09-15 13:15:00,34.14,34.18,33.99,34.07,245195.17727109944,22.0123,22.0381,21.9156,21.9671,245195.1773
2009-09-15 13:20:00,34.06,34.21,34.05,34.15,290796.2277665035,21.9607,22.0574,21.9543,22.0187,290796.2278
2009-09-15 13:25:00,34.14,34.16,33.87,33.94,405156.9774382237,22.0123,22.0252,21.8382,21.8833,405156.9774
2009-09-15 13:30:00,33.93,34.07,33.91,34.01,324101.7070550316,21.8769,21.9671,21.864,21.9285,324101.7071
2009-09-15 13:35:00,33.99,34.01,33.9,33.93,288886.236122717,21.9156,21.9285,21.8575,21.8769,288886.2361
2009-09-15 13:40:00,33.94,33.98,33.76,33.88,425570.0131311925,21.8833,21.9091,21.7673,21.8446,425570.0131
2009-09-15 13:45:00,33.89,33.95,33.73,33.73,347976.6026023636,21.8511,21.8898,21.7479,21.7479,347976.6026
2009-09-15 13:50:00,33.73,33.93,33.72,33.84,393935.7765309777,21.7479,21.8769,21.7415,21.8189,393935.7765
2009-09-15 13:55:00,33.84,34.04,33.8,33.98,408738.2117703235,21.8189,21.9478,21.7931,21.9091,408738.2118
2009-09-15 14:00:00,33.99,34.03,33.82,33.83,569416.2588038677,21.9156,21.9414,21.806,21.8124,569416.2588
2009-09-15 14:05:00,33.83,33.83,33.56,33.61,747403.6051092276,21.8124,21.8124,21.6383,21.6706,747403.6051
2009-09-15 14:10:00,33.62,33.79,33.58,33.75,421511.2808881461,21.677,21.7866,21.6512,21.7608,421511.2809
2009-09-15 14:15:00,33.75,33.93,33.7,33.84,321236.7195893518,21.7608,21.8769,21.7286,21.8189,321236.7196
2009-09-15 14:20:00,33.85,33.96,33.78,33.79,494926.584696192,21.8253,21.8962,21.7802,21.7866,494926.5847
2009-09-15 14:25:00,33.79,33.88,33.78,33.82,261071.9828100752,21.7866,21.8446,21.7802,21.806,261071.9828
2009-09-15 14:30:00,33.83,33.87,33.56,33.57,495642.8315626119,21.8124,21.8382,21.6383,21.6448,495642.8316
2009-09-15 14:35:00,33.57,33.62,33.07,33.31,2000358.12343321,21.6448,21.677,21.3224,21.4771,2000358.1234
2009-09-15 14:40:00,33.31,33.35,32.9,33.01,1006326.8473200428,21.4771,21.5029,21.2128,21.2837,1006326.8473
2009-09-15 14:45:00,33.01,33.07,32.8,33.01,731168.6761370419,21.2837,21.3224,21.1483,21.2837,731168.6761
2009-09-15 14:50:00,33.01,33.17,32.98,33.1,560582.5474513549,21.2837,21.3869,21.2644,21.3417,560582.5475
2009-09-15 14:55:00,33.1,33.38,33.09,33.18,843977.5575981855,21.3417,21.5223,21.3353,21.3933,843977.5576
2009-09-15 15:00:00,33.18,33.29,32.98,33.06,692013.8474394174,21.3933,21.4642,21.2644,21.3159,692013.8474
2009-09-15 15:05:00,33.07,33.14,32.92,33.04,464486.0928733437,21.3224,21.3675,21.2257,21.303,464486.0929
2009-09-15 15:10:00,33.03,33.2,33.02,33.18,672317.0586128685,21.2966,21.4062,21.2901,21.3933,672317.0586
2009-09-15 15:15:00,33.18,33.19,32.86,32.95,563089.4114838247,21.3933,21.3998,21.187,21.245,563089.4115
2009-09-15 15:20:00,32.95,33.15,32.9,33.11,663363.9727826191,21.245,21.374,21.2128,21.3482,663363.9728
2009-09-15 15:25:00,33.11,33.13,32.58,32.68,1189805.419601289,21.3482,21.3611,21.0064,21.0709,1189805.4196
2009-09-15 15:30:00,32.68,32.74,32.25,32.54,1484899.1285663126,21.0709,21.1096,20.7937,20.9807,1484899.1286
2009-09-15 15:35:00,32.55,32.57,32.2,32.31,1059567.8643905933,20.9871,21.0,20.7614,20.8324,1059567.8644
2009-09-15 15:40:00,32.31,32.36,31.9,32.08,1489315.984242569,20.8324,20.8646,20.568,20.6841,1489315.9842
2009-09-15 15:45:00,32.08,32.44,32.04,32.36,856034.3798495881,20.6841,20.9162,20.6583,20.8646,856034.3798
2009-09-15 15:50:00,32.36,32.49,32.21,32.44,848633.1622299153,20.8646,20.9484,20.7679,20.9162,848633.1622
2009-09-15 15:55:00,32.43,32.58,32.39,32.45,1092037.722334965,20.9097,21.0064,20.8839,20.9226,1092037.7223
2009-09-16 09:30:00,33.89,33.95,33.32,33.58,1433687.4776172854,21.8511,21.8898,21.4836,21.6512,1433687.4776
2009-09-16 09:35:00,33.58,33.76,33.16,33.32,1232183.3591978035,21.6512,21.7673,21.3804,21.4836,1232183.3592
2009-09-16 09:40:00,33.31,33.7,33.18,33.63,1041661.6927300944,21.4771,21.7286,21.3933,21.6835,1041661.6927
2009-09-16 09:45:00,33.63,33.92,33.44,33.52,1450996.7768891011,21.6835,21.8704,21.5609,21.6125,1450996.7769
2009-09-16 09:50:00,33.51,33.59,33.36,33.55,692491.3453503641,21.6061,21.6577,21.5094,21.6319,692491.3454
2009-09-16 09:55:00,33.55,34.3,33.54,34.24,1730929.9271815685,21.6319,22.1154,21.6254,22.0768,1730929.9272
2009-09-16 10:00:00,34.23,34.59,34.21,34.27,1997015.638056584,22.0703,22.3024,22.0574,22.0961,1997015.6381
2009-09-16 10:05:00,34.28,34.47,34.03,34.29,1060880.9836456964,22.1025,22.2251,21.9414,22.109,1060880.9836
2009-09-16 10:10:00,34.28,34.43,34.04,34.2,796705.2644144682,22.1025,22.1993,21.9478,22.051,796705.2644
2009-09-16 10:15:00,34.2,34.34,34.04,34.07,732720.5443476185,22.051,22.1412,21.9478,21.9671,732720.5443
2009-09-16 10:20:00,34.06,34.09,33.66,33.68,1193386.653933389,21.9607,21.98,21.7028,21.7157,1193386.6539
2009-09-16 10:25:00,33.66,33.84,33.51,33.79,624328.5185627313,21.7028,21.8189,21.6061,21.7866,624328.5186
2009-09-16 10:30:00,33.79,34.02,33.78,33.87,431777.4859734989,21.7866,21.9349,21.7802,21.8382,431777.486
2009-09-16 10:35:00,33.87,33.91,33.72,33.83,204846.6037961084,21.8382,21.864,21.7415,21.8124,204846.6038
2009-09-16 10:40:00,33.83,34.25,33.77,34.23,348931.5984242569,21.8124,22.0832,21.7737,22.0703,348931.5984
2009-09-16 10:45:00,34.22,34.25,34.0,34.09,276948.78834905097,22.0639,22.0832,21.922,21.98,276948.7883
2009-09-16 10:50:00,34.08,34.3,33.99,34.3,275277.5456607377,21.9736,22.1154,21.9156,22.1154,275277.5457
2009-09-16 10:55:00,34.29,34.3,33.98,33.99,231467.1123313836,22.109,22.1154,21.9091,21.9156,231467.1123
2009-09-16 11:00:00,33.99,34.14,33.99,34.08,153515.57836934464,21.9156,22.0123,21.9156,21.9736,153515.5784
2009-09-16 11:05:00,34.09,34.26,34.04,34.05,231467.1123313836,21.98,22.0897,21.9478,21.9543,231467.1123
2009-09-16 11:10:00,34.05,34.3,34.05,34.25,402888.8623612272,21.9543,22.1154,21.9543,22.0832,402888.8624
2009-09-16 11:15:00,34.25,34.29,34.12,34.17,247463.292348096,22.0832,22.109,21.9994,22.0316,247463.2923
2009-09-16 11:20:00,34.16,34.17,33.87,33.98,557001.3131192551,22.0252,22.0316,21.8382,21.9091,557001.3131
2009-09-16 11:25:00,34.0,34.08,33.9,33.93,390354.5421988779,21.922,21.9736,21.8575,21.8769,390354.5422
2009-09-16 11:30:00,33.93,34.04,33.93,34.04,230870.23994270025,21.8769,21.9478,21.8769,21.9478,230870.2399
2009-09-16 11:35:00,34.03,34.04,33.97,34.0,343559.7469261072,21.9414,21.9478,21.9027,21.922,343559.7469
2009-09-16 11:40:00,33.99,34.01,33.85,33.94,398949.50459591736,21.9156,21.9285,21.8253,21.8833,398949.5046
2009-09-16 11:45:00,33.94,34.01,33.81,33.88,468544.8251163901,21.8833,21.9285,21.7995,21.8446,468544.8251
2009-09-16 11:50:00,33.88,33.95,33.81,33.88,372925.8684493255,21.8446,21.8898,21.7995,21.8446,372925.8684
2009-09-16 11:55:00,33.88,33.98,33.88,33.94,331502.9246747045,21.8446,21.9091,21.8446,21.8833,331502.9247
2009-09-16 12:00:00,33.94,34.0,33.88,33.9,269070.0728184314,21.8833,21.922,21.8446,21.8575,269070.0728
2009-09-16 12:05:00,33.9,33.95,33.81,33.81,340933.5084159007,21.8575,21.8898,21.7995,21.7995,340933.5084
2009-09-16 12:10:00,33.82,33.83,33.63,33.76,551510.0871433688,21.806,21.8124,21.6835,21.7673,551510.0871
2009-09-16 12:15:00,33.75,33.76,33.6,33.68,231347.7378536469,21.7608,21.7673,21.6641,21.7157,231347.7379
2009-09-16 12:20:00,33.67,33.68,33.56,33.58,286259.99761251046,21.7092,21.7157,21.6383,21.6512,286259.9976
2009-09-16 12:25:00,33.58,33.81,33.55,33.66,398472.0066849708,21.6512,21.7995,21.6319,21.7028,398472.0067
2009-09-16 12:30:00,33.64,33.69,33.53,33.65,273606.3029724245,21.6899,21.7221,21.619,21.6963,273606.303
2009-09-16 12:35:00,33.65,33.79,33.63,33.77,283753.1335800406,21.6963,21.7866,21.6835,21.7737,283753.1336
2009-09-16 12:40:00,33.77,33.94,33.77,33.89,318610.4810791453,21.7737,21.8833,21.7737,21.8511,318610.4811
2009-09-16 12:45:00,33.91,33.95,33.85,33.93,194341.6497552824,21.864,21.8898,21.8253,21.8769,194341.6498
2009-09-16 12:50:00,33.92,33.93,33.81,33.83,196132.26692133225,21.8704,21.8769,21.7995,21.8124,196132.2669
2009-09-16 12:55:00,33.82,33.83,33.76,33.83,231944.61024233012,21.806,21.8124,21.7673,21.8124,231944.6102
2009-09-16 13:00:00,33.83,34.01,33.82,33.95,438223.7077712785,21.8124,21.9285,21.806,21.8898,438223.7078
2009-09-16 13:05:00,33.94,34.14,33.83,34.08,348215.3515578369,21.8833,22.0123,21.8124,21.9736,348215.3516
2009-09-16 13:10:00,34.09,34.23,34.04,34.2,387370.18025546137,21.98,22.0703,21.9478,22.051,387370.1803
2009-09-16 13:15:00,34.2,34.35,34.19,34.26,641757.1923122837,22.051,22.1477,22.0445,22.0897,641757.1923
2009-09-16 13:20:00,34.26,34.47,34.21,34.3,907962.2776650352,22.0897,22.2251,22.0574,22.1154,907962.2777
2009-09-16 13:25:00,34.29,34.45,34.22,34.32,452071.1471887311,22.109,22.2122,22.0639,22.1283,452071.1472
2009-09-16 13:30:00,34.32,34.37,34.09,34.13,372090.24710516894,22.1283,22.1606,21.98,22.0058,372090.2471
2009-09-16 13:35:00,34.13,34.16,34.01,34.1,409693.2075922168,22.0058,22.0252,21.9285,21.9865,409693.2076
2009-09-16 13:40:00,34.09,34.33,34.09,34.31,317774.85973498865,21.98,22.1348,21.98,22.1219,317774.8597
2009-09-16 13:45:00,34.32,34.33,34.09,34.13,254148.2631013489,22.1283,22.1348,21.98,22.0058,254148.2631
2009-09-16 13:50:00,34.13,34.19,34.01,34.09,282201.265369464,22.0058,22.0445,21.9285,21.98,282201.2654
2009-09-16 13:55:00,34.09,34.09,33.81,33.99,432732.4817953921,21.98,21.98,21.7995,21.9156,432732.4818
2009-09-16 14:00:00,34.01,34.14,33.99,34.14,185627.31288050616,21.9285,22.0123,21.9156,22.0123,185627.3129
2009-09-16 14:05:00,34.14,34.23,34.03,34.04,236838.96382953328,22.0123,22.0703,21.9414,21.9478,236838.9638
2009-09-16 14:10:00,34.04,34.11,33.96,34.09,183001.07437029964,21.9478,21.9929,21.8962,21.98,183001.0744
2009-09-16 14:15:00,34.09,34.21,33.99,34.04,237913.3341291632,21.98,22.0574,21.9156,21.9478,237913.3341
2009-09-16 14:20:00,34.04,34.07,33.88,33.99,226692.1332219172,21.9478,21.9671,21.8446,21.9156,226692.1332
2009-09-16 14:25:00,33.99,33.99,33.68,33.74,411364.45028053,21.9156,21.9156,21.7157,21.7544,411364.4503
2009-09-16 14:30:00,33.74,33.84,33.68,33.83,391787.0359317178,21.7544,21.8189,21.7157,21.8124,391787.0359
2009-09-16 14:35:00,33.81,33.84,33.71,33.74,228005.2524770204,21.7995,21.8189,21.735,21.7544,228005.2525
2009-09-16 14:40:00,33.75,33.84,33.68,33.69,252238.2714575624,21.7608,21.8189,21.7157,21.7221,252238.2715
2009-09-16 14:45:00,33.69,33.73,33.55,33.63,621702.2800525248,21.7221,21.7479,21.6319,21.6835,621702.2801
2009-09-16 14:50:00,33.63,33.73,33.61,33.68,310493.0165930524,21.6835,21.7479,21.6706,21.7157,310493.0166
2009-09-16 14:55:00,33.68,33.68,33.53,33.55,473081.0552703832,21.7157,21.7157,21.619,21.6319,473081.0553
2009-09-16 15:00:00,33.55,33.65,33.36,33.64,1032589.2324221082,21.6319,21.6963,21.5094,21.6899,1032589.2324
2009-09-16 15:05:00,33.64,33.64,33.3,33.3,571087.501492181,21.6899,21.6899,21.4707,21.4707,571087.5015
2009-09-16 15:10:00,33.3,33.54,33.24,33.52,471409.81258207,21.4707,21.6254,21.432,21.6125,471409.8126
2009-09-16 15:15:00,33.51,33.68,33.49,33.65,447296.16807926464,21.6061,21.7157,21.5932,21.6963,447296.1681
2009-09-16 15:20:00,33.64,33.94,33.58,33.73,656559.6275516294,21.6899,21.8833,21.6512,21.7479,656559.6276
2009-09-16 15:25:00,33.73,33.74,33.56,33.71,332935.41840754444,21.7479,21.7544,21.6383,21.735,332935.4184
2009-09-16 15:30:00,33.72,33.87,33.61,33.7,458397.994508774,21.7415,21.8382,21.6706,21.7286,458397.9945
2009-09-16 15:35:00,33.7,33.8,33.65,33.65,302494.92658469616,21.7286,21.7931,21.6963,21.6963,302494.9266
2009-09-16 15:40:00,33.66,33.72,33.48,33.58,599259.8782380327,21.7028,21.7415,21.5867,21.6512,599259.8782
2009-09-16 15:45:00,33.59,33.74,33.58,33.62,322430.4643667184,21.6577,21.7544,21.6512,21.677,322430.4644
2009-09-16 15:50:00,33.61,33.68,33.55,33.58,466396.0845171302,21.6706,21.7157,21.6319,21.6512,466396.0845
2009-09-16 15:55:00,33.58,33.76,33.55,33.73,862599.9761251045,21.6512,21.7673,21.6319,21.7479,862599.9761
2009-09-17 09:30:00,33.69,34.3,33.69,33.96,955234.5708487524,21.7221,22.1154,21.7221,21.8962,955234.5708
2009-09-17 09:35:00,33.95,34.14,33.6,33.65,766742.2705025666,21.8898,22.0123,21.6641,21.6963,766742.2705
2009-09-17 09:40:00,33.65,33.78,33.52,33.72,664557.7175599857,21.6963,21.7802,21.6125,21.7415,664557.7176
2009-09-17 09:45:00,33.73,33.95,33.65,33.83,639489.077235287,21.7479,21.8898,21.6963,21.8124,639489.0772
2009-09-17 09:50:00,33.83,33.95,33.73,33.94,485496.0009549958,21.8124,21.8898,21.7479,21.8833,485496.001
2009-09-17 09:55:00,33.94,33.99,33.75,33.88,498149.6955950818,21.8833,21.9156,21.7608,21.8446,498149.6956
2009-09-17 10:00:00,33.88,33.94,33.69,33.83,559866.3005849349,21.8446,21.8833,21.7221,21.8124,559866.3006
2009-09-17 10:05:00,33.84,33.87,33.68,33.68,429031.8729855557,21.8189,21.8382,21.7157,21.7157,429031.873
2009-09-17 10:10:00,33.68,33.76,33.58,33.73,665632.0878596156,21.7157,21.7673,21.6512,21.7479,665632.0879
2009-09-17 10:15:00,33.75,33.8,33.63,33.63,395487.6447415542,21.7608,21.7931,21.6835,21.6835,395487.6447
2009-09-17 10:20:00,33.63,33.68,33.17,33.19,1099319.5654769011,21.6835,21.7157,21.3869,21.3998,1099319.5655
2009-09-17 10:25:00,33.2,33.39,33.09,33.34,919780.3509609646,21.4062,21.5287,21.3353,21.4965,919780.351
2009-09-17 10:30:00,33.37,33.57,33.36,33.5,432135.60940670886,21.5158,21.6448,21.5094,21.5996,432135.6094
2009-09-17 10:35:00,33.51,33.64,33.36,33.4,394890.77235287096,21.6061,21.6899,21.5094,21.5352,394890.7724
2009-09-17 10:40:00,33.4,33.55,33.35,33.48,291631.84911066014,21.5352,21.6319,21.5029,21.5867,291631.8491
2009-09-17 10:45:00,33.48,33.63,33.41,33.48,282917.512235884,21.5867,21.6835,21.5416,21.5867,282917.5122
2009-09-17 10:50:00,33.48,33.58,33.41,33.46,303211.17345111613,21.5867,21.6512,21.5416,21.5738,303211.1735
2009-09-17 10:55:00,33.45,33.46,33.22,33.36,369702.7575504357,21.5674,21.5738,21.4191,21.5094,369702.7576
2009-09-17 11:00:00,33.36,33.47,33.3,33.32,220126.53694640085,21.5094,21.5803,21.4707,21.4836,220126.5369
2009-09-17 11:05:00,33.32,33.32,33.26,33.29,383550.1969678883,21.4836,21.4836,21.4449,21.4642,383550.197
2009-09-17 11:10:00,33.29,33.44,33.28,33.41,185746.6873582428,21.4642,21.5609,21.4578,21.5416,185746.6874
2009-09-17 11:15:00,33.42,33.44,33.34,33.39,135012.53432016235,21.5481,21.5609,21.4965,21.5287,135012.5343
2009-09-17 11:20:00,33.39,33.55,33.37,33.53,257848.8719111854,21.5287,21.6319,21.5158,21.619,257848.8719
2009-09-17 11:25:00,33.53,33.76,33.51,33.72,386176.4354780948,21.619,21.7673,21.6061,21.7415,386176.4355
2009-09-17 11:30:00,33.73,33.75,33.55,33.58,344275.9937925272,21.7479,21.7608,21.6319,21.6512,344275.9938
2009-09-17 11:35:00,33.58,33.62,33.42,33.47,349528.4708129402,21.6512,21.677,21.5481,21.5803,349528.4708
2009-09-17 11:40:00,33.47,33.57,33.47,33.51,224065.89471171063,21.5803,21.6448,21.5803,21.6061,224065.8947
2009-09-17 11:45:00,33.49,33.53,33.32,33.34,240420.19816163304,21.5932,21.619,21.4836,21.4965,240420.1982
2009-09-17 11:50:00,33.34,33.41,33.24,33.4,318013.608690462,21.4965,21.5416,21.432,21.5352,318013.6087
2009-09-17 11:55:00,33.38,33.51,33.32,33.47,219290.91560224423,21.5223,21.6061,21.4836,21.5803,219290.9156
2009-09-17 12:00:00,33.47,33.51,33.27,33.3,173331.74167363017,21.5803,21.6061,21.4513,21.4707,173331.7417
2009-09-17 12:05:00,33.3,33.37,33.19,33.22,321475.4685448251,21.4707,21.5158,21.3998,21.4191,321475.4685
2009-09-17 12:10:00,33.22,33.3,33.0,33.14,693326.9666945207,21.4191,21.4707,21.2773,21.3675,693326.9667
2009-09-17 12:15:00,33.15,33.28,32.92,32.96,413035.6929688433,21.374,21.4578,21.2257,21.2515,413035.693
2009-09-17 12:20:00,32.98,33.1,32.78,33.0,635907.8429031873,21.2644,21.3417,21.1354,21.2773,635907.8429
2009-09-17 12:25:00,32.99,33.26,32.95,33.21,334248.5376626477,21.2708,21.4449,21.245,21.4127,334248.5377
2009-09-17 12:30:00,33.22,33.28,33.12,33.14,150889.33985913813,21.4191,21.4578,21.3546,21.3675,150889.3399
2009-09-17 12:35:00,33.15,33.17,33.01,33.05,265369.464008595,21.374,21.3869,21.2837,21.3095,265369.464
2009-09-17 12:40:00,33.06,33.07,32.9,33.01,243882.05801599612,21.3159,21.3224,21.2128,21.2837,243882.058
2009-09-17 12:45:00,33.01,33.02,32.75,32.85,361585.2930643428,21.2837,21.2901,21.1161,21.1805,361585.2931
2009-09-17 12:50:00,32.85,33.01,32.83,32.99,272173.80923958455,21.1805,21.2837,21.1676,21.2708,272173.8092
2009-09-17 12:55:00,33.0,33.04,32.85,32.91,261788.2296764952,21.2773,21.303,21.1805,21.2192,261788.2297
2009-09-17 13:00:00,32.9,33.0,32.74,32.75,287931.2403008237,21.2128,21.2773,21.1096,21.1161,287931.2403
2009-09-17 13:05:00,32.76,32.85,32.69,32.8,377103.9751701086,21.1225,21.1805,21.0774,21.1483,377103.9752
2009-09-17 13:10:00,32.79,32.94,32.76,32.79,392145.1593649278,21.1418,21.2386,21.1225,21.1418,392145.1594
2009-09-17 13:15:00,32.8,32.93,32.78,32.88,177271.09943893994,21.1483,21.2321,21.1354,21.1999,177271.0994
2009-09-17 13:20:00,32.89,33.05,32.8,32.93,358004.058732243,21.2063,21.3095,21.1483,21.2321,358004.0587
2009-09-17 13:25:00,32.92,32.94,32.69,32.75,416855.6762564164,21.2257,21.2386,21.0774,21.1161,416855.6763
2009-09-17 13:30:00,32.75,32.97,32.67,32.93,538259.5201145995,21.1161,21.2579,21.0645,21.2321,538259.5201
2009-09-17 13:35:00,32.93,32.96,32.85,32.9,152321.83359197804,21.2321,21.2515,21.1805,21.2128,152321.8336
2009-09-17 13:40:00,32.91,33.16,32.83,33.1,420914.4084994628,21.2192,21.3804,21.1676,21.3417,420914.4085
2009-09-17 13:45:00,33.1,33.24,33.06,33.18,287214.99343440373,21.3417,21.432,21.3159,21.3933,287214.9934
2009-09-17 13:50:00,33.19,33.29,33.08,33.1,415423.1825235764,21.3998,21.4642,21.3288,21.3417,415423.1825
2009-09-17 13:55:00,33.1,33.46,33.09,33.26,330547.9288528113,21.3417,21.5738,21.3353,21.4449,330547.9289
2009-09-17 14:00:00,33.28,33.28,33.04,33.22,373045.2429270622,21.4578,21.4578,21.303,21.4191,373045.2429
2009-09-17 14:05:00,33.23,33.23,33.03,33.06,135609.40670884564,21.4255,21.4255,21.2966,21.3159,135609.4067
2009-09-17 14:10:00,33.04,33.15,32.92,33.06,220962.15829055748,21.303,21.374,21.2257,21.3159,220962.1583
2009-09-17 14:15:00,33.05,33.09,32.84,32.9,199236.00334248532,21.3095,21.3353,21.1741,21.2128,199236.0033
2009-09-17 14:20:00,32.9,33.0,32.86,32.91,143129.99880625523,21.2128,21.2773,21.187,21.2192,143129.9988
2009-09-17 14:25:00,32.93,33.06,32.9,33.01,201504.1184194819,21.2321,21.3159,21.2128,21.2837,201504.1184
2009-09-17 14:30:00,33.0,33.22,32.99,33.11,244120.8069714695,21.2773,21.4191,21.2708,21.3482,244120.807
2009-09-17 14:35:00,33.11,33.18,33.01,33.03,159961.80016712425,21.3482,21.3933,21.2837,21.2966,159961.8002
2009-09-17 14:40:00,33.04,33.26,33.01,33.18,285663.12522382714,21.303,21.4449,21.2837,21.3933,285663.1252
2009-09-17 14:45:00,33.19,33.34,33.16,33.32,242449.56428315624,21.3998,21.4965,21.3804,21.4836,242449.5643
2009-09-17 14:50:00,33.33,33.37,33.19,33.24,202936.61215232185,21.49,21.5158,21.3998,21.432,202936.6122
2009-09-17 14:55:00,33.25,33.25,33.04,33.11,256177.6292228721,21.4384,21.4384,21.303,21.3482,256177.6292
2009-09-17 15:00:00,33.12,33.16,33.02,33.15,129998.80625522263,21.3546,21.3804,21.2901,21.374,129998.8063
2009-09-17 15:05:00,33.15,33.19,33.07,33.11,143965.62015041185,21.374,21.3998,21.3224,21.3482,143965.6202
2009-09-17 15:10:00,33.11,33.19,33.09,33.09,125343.20162349287,21.3482,21.3998,21.3353,21.3353,125343.2016
2009-09-17 15:15:00,33.09,33.16,32.97,33.09,194699.77318849228,21.3353,21.3804,21.2579,21.3353,194699.7732
2009-09-17 15:20:00,33.1,33.31,33.01,33.28,360630.2972424496,21.3417,21.4771,21.2837,21.4578,360630.2972
2009-09-17 15:25:00,33.29,33.37,33.2,33.27,241733.3174167363,21.4642,21.5158,21.4062,21.4513,241733.3174
2009-09-17 15:30:00,33.28,33.3,33.06,33.08,209860.3318610481,21.4578,21.4707,21.3159,21.3288,209860.3319
2009-09-17 15:35:00,33.08,33.18,33.05,33.18,240539.5726393697,21.3288,21.3933,21.3095,21.3933,240539.5726
2009-09-17 15:40:00,33.18,33.22,32.95,33.02,430106.2432851856,21.3933,21.4191,21.245,21.2901,430106.2433
2009-09-17 15:45:00,33.02,33.16,32.96,32.98,287931.2403008237,21.2901,21.3804,21.2515,21.2644,287931.2403
2009-09-17 15:50:00,32.98,33.09,32.94,33.01,411961.3226692133,21.2644,21.3353,21.2386,21.2837,411961.3227
2009-09-17 15:55:00,33.01,33.26,33.01,33.16,674346.4247343917,21.2837,21.4449,21.2837,21.3804,674346.4247
2009-09-18 09:30:00,33.7,33.84,33.41,33.61,770681.6282678763,21.7286,21.8189,21.5416,21.6706,770681.6283
2009-09-18 09:35:00,33.61,33.61,33.21,33.3,695117.5838605706,21.6706,21.6706,21.4127,21.4707,695117.5839
2009-09-18 09:40:00,33.31,33.39,33.03,33.34,608093.5895905455,21.4771,21.5287,21.2966,21.4965,608093.5896
2009-09-18 09:45:00,33.37,33.4,33.17,33.21,306314.9098722693,21.5158,21.5352,21.3869,21.4127,306314.9099
2009-09-18 09:50:00,33.21,33.27,32.97,33.1,455294.2580876208,21.4127,21.4513,21.2579,21.3417,455294.2581
2009-09-18 09:55:00,33.11,33.37,33.11,33.31,357765.3097767697,21.3482,21.5158,21.3482,21.4771,357765.3098
2009-09-18 10:00:00,33.31,33.42,33.22,33.41,271935.06028411124,21.4771,21.5481,21.4191,21.5416,271935.0603
2009-09-18 10:05:00,33.42,33.42,33.13,33.28,337710.39751701086,21.5481,21.5481,21.3611,21.4578,337710.3975
2009-09-18 10:10:00,33.27,33.29,33.17,33.19,309060.5228602125,21.4513,21.4642,21.3869,21.3998,309060.5229
2009-09-18 10:15:00,33.19,33.3,33.18,33.23,209621.5829055748,21.3998,21.4707,21.3933,21.4255,209621.5829
2009-09-18 10:20:00,33.23,33.32,33.21,33.24,230273.3675540169,21.4255,21.4836,21.4127,21.432,230273.3676
2009-09-18 10:25:00,33.25,33.28,33.11,33.15,257490.7484779754,21.4384,21.4578,21.3482,21.374,257490.7485
2009-09-18 10:30:00,33.15,33.32,33.11,33.32,336277.9037841709,21.374,21.4836,21.3482,21.4836,336277.9038
2009-09-18 10:35:00,33.33,33.39,33.24,33.28,265608.2129640683,21.49,21.5287,21.432,21.4578,265608.213
2009-09-18 10:40:00,33.27,33.34,33.25,33.33,153873.7018025546,21.4513,21.4965,21.4384,21.49,153873.7018
2009-09-18 10:45:00,33.33,33.36,33.18,33.24,298913.6922525964,21.49,21.5094,21.3933,21.432,298913.6923
2009-09-18 10:50:00,33.24,33.25,33.17,33.19,223110.89888981736,21.432,21.4384,21.3869,21.3998,223110.8989
2009-09-18 10:55:00,33.2,33.23,33.11,33.16,321952.96645577176,21.4062,21.4255,21.3482,21.3804,321952.9665
2009-09-18 11:00:00,33.16,33.21,33.11,33.13,156858.0637459711,21.3804,21.4127,21.3482,21.3611,156858.0637
2009-09-18 11:05:00,33.12,33.18,32.97,33.04,408499.46281485015,21.3546,21.3933,21.2579,21.303,408499.4628
2009-09-18 11:10:00,33.03,33.16,33.03,33.1,172376.7458517369,21.2966,21.3804,21.2966,21.3417,172376.7459
2009-09-18 11:15:00,33.1,33.16,33.06,33.06,192192.90915602245,21.3417,21.3804,21.3159,21.3159,192192.9092
2009-09-18 11:20:00,33.06,33.08,33.01,33.04,148501.8503044049,21.3159,21.3288,21.2837,21.303,148501.8503
2009-09-18 11:25:00,33.04,33.08,33.01,33.04,125820.69953443954,21.303,21.3288,21.2837,21.303,125820.6995
2009-09-18 11:30:00,33.02,33.05,32.85,32.88,410767.5778918467,21.2901,21.3095,21.1805,21.1999,410767.5779
2009-09-18 11:35:00,32.88,32.98,32.85,32.92,200071.624686642,21.1999,21.2644,21.1805,21.2257,200071.6247
2009-09-18 11:40:00,32.92,32.97,32.85,32.95,219887.78799092752,21.2257,21.2579,21.1805,21.245,219887.788
2009-09-18 11:45:00,32.96,33.01,32.93,33.0,168556.76256416377,21.2515,21.2837,21.2321,21.2773,168556.7626
2009-09-18 11:50:00,33.0,33.05,32.95,32.98,173092.99271815686,21.2773,21.3095,21.245,21.2644,173092.9927
2009-09-18 11:55:00,32.97,32.98,32.87,32.87,94425.21188969798,21.2579,21.2644,21.1934,21.1934,94425.2119
2009-09-18 12:00:00,32.87,32.92,32.8,32.88,245195.17727109944,21.1934,21.2257,21.1483,21.1999,245195.1773
2009-09-18 12:05:00,32.88,32.97,32.77,32.93,222872.149934344,21.1999,21.2579,21.129,21.2321,222872.1499
2009-09-18 12:10:00,32.94,33.16,32.92,33.04,273128.8050614779,21.2386,21.3804,21.2257,21.303,273128.8051
2009-09-18 12:15:00,33.03,33.09,32.97,32.98,140026.26238510208,21.2966,21.3353,21.2579,21.2644,140026.2624
2009-09-18 12:20:00,32.98,33.05,32.96,33.0,108033.9023516772,21.2644,21.3095,21.2515,21.2773,108033.9024
2009-09-18 12:25:00,33.0,33.02,32.88,32.93,110063.26847320044,21.2773,21.2901,21.1999,21.2321,110063.2685
2009-09-18 12:30:00,32.93,33.05,32.9,33.02,107317.65548525724,21.2321,21.3095,21.2128,21.2901,107317.6555
2009-09-18 12:35:00,33.02,33.07,33.0,33.07,86188.37292586845,21.2901,21.3224,21.2773,21.3224,86188.3729
2009-09-18 12:40:00,33.08,33.13,33.01,33.04,146472.4841828817,21.3288,21.3611,21.2837,21.303,146472.4842
2009-09-18 12:45:00,33.05,33.08,32.98,33.02,79384.02769487884,21.3095,21.3288,21.2644,21.2901,79384.0277
2009-09-18 12:50:00,33.02,33.05,32.97,33.03,66849.70753252954,21.2901,21.3095,21.2579,21.2966,66849.7075
2009-09-18 12:55:00,33.03,33.11,33.02,33.07,75444.66992956906,21.2966,21.3482,21.2901,21.3224,75444.6699
2009-09-18 13:00:00,33.07,33.12,33.05,33.11,80458.39799450878,21.3224,21.3546,21.3095,21.3482,80458.398
2009-09-18 13:05:00,33.12,33.27,33.09,33.22,246747.045481676,21.3546,21.4513,21.3353,21.4191,246747.0455
2009-09-18 13:10:00,33.23,33.27,33.16,33.16,144920.61597230512,21.4255,21.4513,21.3804,21.3804,144920.616
2009-09-18 13:15:00,33.16,33.16,33.01,33.01,220245.9114241375,21.3804,21.3804,21.2837,21.2837,220245.9114
2009-09-18 13:20:00,33.01,33.07,32.96,32.98,323624.209144085,21.2837,21.3224,21.2515,21.2644,323624.2091
2009-09-18 13:25:00,32.98,33.06,32.96,33.06,183597.94675898293,21.2644,21.3159,21.2515,21.3159,183597.9468
2009-09-18 13:30:00,33.06,33.06,32.99,33.02,99558.31443237436,21.3159,21.3159,21.2708,21.2901,99558.3144
2009-09-18 13:35:00,33.01,33.05,33.0,33.02,70311.56738689268,21.2837,21.3095,21.2773,21.2901,70311.5674
2009-09-18 13:40:00,33.03,33.09,33.02,33.08,69714.69499820938,21.2966,21.3353,21.2901,21.3288,69714.695
2009-09-18 13:45:00,33.07,33.18,33.06,33.11,233854.60188611675,21.3224,21.3933,21.3159,21.3482,233854.6019
2009-09-18 13:50:00,33.1,33.11,33.04,33.1,101587.68055389758,21.3417,21.3482,21.303,21.3417,101587.6806
2009-09-18 13:55:00,33.09,33.16,33.07,33.11,119732.60116986989,21.3353,21.3804,21.3224,21.3482,119732.6012
2009-09-18 14:00:00,33.11,33.16,33.09,33.16,100155.18682105764,21.3482,21.3804,21.3353,21.3804,100155.1868
2009-09-18 14:05:00,33.15,33.16,33.1,33.11,70550.316342366,21.374,21.3804,21.3417,21.3482,70550.3163
2009-09-18 14:10:00,33.11,33.19,33.11,33.17,100752.05920974095,21.3482,21.3998,21.3482,21.3869,100752.0592
2009-09-18 14:15:00,33.18,33.21,33.11,33.16,145994.98627193505,21.3933,21.4127,21.3482,21.3804,145994.9863
2009-09-18 14:20:00,33.16,33.17,33.13,33.13,110540.76638414706,21.3804,21.3869,21.3611,21.3611,110540.7664
2009-09-18 14:25:00,33.14,33.17,33.13,33.15,118538.85639250328,21.3675,21.3869,21.3611,21.374,118538.8564
2009-09-18 14:30:00,33.16,33.16,33.09,33.12,165333.65166527397,21.3804,21.3804,21.3353,21.3546,165333.6517
2009-09-18 14:35:00,33.13,33.16,33.1,33.13,64342.84350005969,21.3611,21.3804,21.3417,21.3611,64342.8435
2009-09-18 14:40:00,33.12,33.15,33.11,33.15,60045.36230153993,21.3546,21.374,21.3482,21.374,60045.3623
2009-09-18 14:45:00,33.15,33.34,33.14,33.34,379849.5881580518,21.374,21.4965,21.3675,21.4965,379849.5882
2009-09-18 14:50:00,33.33,33.42,33.25,33.26,438462.4567267518,21.49,21.5481,21.4384,21.4449,438462.4567
2009-09-18 14:55:00,33.26,33.34,33.24,33.27,217261.549480721,21.4449,21.4965,21.432,21.4513,217261.5495
2009-09-18 15:00:00,33.27,33.35,33.2,33.32,281126.8950698341,21.4513,21.5029,21.4062,21.4836,281126.8951
2009-09-18 15:05:00,33.32,33.34,33.26,33.27,184552.9425808762,21.4836,21.4965,21.4449,21.4513,184552.9426
2009-09-18 15:10:00,33.27,33.38,33.26,33.36,261907.6041542318,21.4513,21.5223,21.4449,21.5094,261907.6042
2009-09-18 15:15:00,33.36,33.57,33.35,33.55,698101.9458039871,21.5094,21.6448,21.5029,21.6319,698101.9458
2009-09-18 15:20:00,33.55,34.11,33.53,34.11,1693685.0901277307,21.6319,21.9929,21.619,21.9929,1693685.0901
2009-09-18 15:25:00,34.11,34.18,33.78,33.86,1802673.988301301,21.9929,22.0381,21.7802,21.8317,1802673.9883
2009-09-18 15:30:00,33.86,33.95,33.73,33.92,858660.6183597946,21.8317,21.8898,21.7479,21.8704,858660.6184
2009-09-18 15:35:00,33.92,33.99,33.62,33.67,666348.3347260356,21.8704,21.9156,21.677,21.7092,666348.3347
2009-09-18 15:40:00,33.64,33.66,33.46,33.47,909394.7713978752,21.6899,21.7028,21.5738,21.5803,909394.7714
2009-09-18 15:45:00,33.47,33.56,33.47,33.5,465799.2121284469,21.5803,21.6383,21.5803,21.5996,465799.2121
2009-09-18 15:50:00,33.5,33.58,33.36,33.47,878476.7816640802,21.5996,21.6512,21.5094,21.5803,878476.7817
2009-09-18 15:55:00,33.47,33.53,33.43,33.46,917034.7379730212,21.5803,21.619,21.5545,21.5738,917034.738
2009-09-21 09:30:00,32.95,33.37,32.86,33.0,793362.7790378417,21.245,21.5158,21.187,21.2773,793362.779
2009-09-21 09:35:00,33.01,34.01,32.95,34.01,1240539.5726393696,21.2837,21.9285,21.245,21.9285,1240539.5726
2009-09-21 09:40:00,34.01,35.9,33.82,35.89,4032947.3558553183,21.9285,23.1471,21.806,23.1406,4032947.3559
2009-09-21 09:45:00,35.86,36.02,35.23,35.27,2877283.036886713,23.1213,23.2244,22.7151,22.7409,2877283.0369
2009-09-21 09:50:00,35.27,35.69,34.87,35.6,1664318.9686045125,22.7409,23.0117,22.483,22.9536,1664318.9686
2009-09-21 09:55:00,35.6,36.69,34.43,36.62,3816282.67876328,22.9536,23.6564,22.1993,23.6113,3816282.6788
2009-09-21 10:00:00,36.63,37.36,36.27,37.24,4468544.82511639,23.6177,24.0884,23.3856,24.0111,4468544.8251
2009-09-21 10:05:00,37.24,37.7,36.94,37.58,4015638.0565835023,24.0111,24.3076,23.8176,24.2303,4015638.0566
2009-09-21 10:10:00,37.6,38.03,37.36,37.53,3718156.858063746,24.2432,24.5204,24.0884,24.198,3718156.8581
2009-09-21 10:15:00,37.53,37.65,36.57,36.7,2893279.216903426,24.198,24.2754,23.5791,23.6629,2893279.2169
2009-09-21 10:20:00,36.71,37.28,36.68,36.99,1663005.849349409,23.6693,24.0368,23.65,23.8499,1663005.8493
2009-09-21 10:25:00,37.02,37.12,36.7,36.91,991763.1610361704,23.8692,23.9337,23.6629,23.7983,991763.161
2009-09-21 10:30:00,36.91,36.99,36.44,36.56,1209979.706338785,23.7983,23.8499,23.4952,23.5726,1209979.7063
2009-09-21 10:35:00,36.57,36.62,36.21,36.57,1308583.024949266,23.5791,23.6113,23.3469,23.5791,1308583.0249
2009-09-21 10:40:00,36.57,36.84,36.5,36.75,864868.091202101,23.5791,23.7531,23.5339,23.6951,864868.0912
2009-09-21 10:45:00,36.75,37.14,36.69,37.11,1130118.1807329592,23.6951,23.9466,23.6564,23.9272,1130118.1807
2009-09-21 10:50:00,37.11,37.24,36.8,36.89,1136803.1514862122,23.9272,24.0111,23.7274,23.7854,1136803.1515
2009-09-21 10:55:00,36.89,37.45,36.61,36.95,747284.2306314909,23.7854,24.1465,23.6049,23.8241,747284.2306
2009-09-21 11:00:00,36.96,37.15,36.91,37.08,655246.5082965262,23.8305,23.953,23.7983,23.9079,655246.5083
2009-09-21 11:05:00,37.08,37.46,36.98,37.24,1260236.3614659186,23.9079,24.1529,23.8434,24.0111,1260236.3615
2009-09-21 11:10:00,37.24,37.35,36.8,36.91,1004894.3535872032,24.0111,24.082,23.7274,23.7983,1004894.3536
2009-09-21 11:15:00,36.91,37.14,36.84,36.93,640205.3241017071,23.7983,23.9466,23.7531,23.8112,640205.3241
2009-09-21 11:20:00,36.93,36.94,36.63,36.82,814969.5595081771,23.8112,23.8176,23.6177,23.7403,814969.5595
2009-09-21 11:25:00,36.82,37.01,36.69,36.77,622179.7779634714,23.7403,23.8628,23.6564,23.708,622179.778
2009-09-21 11:30:00,36.77,36.96,36.51,36.83,784648.4421630655,23.708,23.8305,23.5404,23.7467,784648.4422
2009-09-21 11:35:00,36.83,36.93,36.67,36.84,550674.4657992121,23.7467,23.8112,23.6435,23.7531,550674.4658
2009-09-21 11:40:00,36.85,36.94,36.61,36.67,489196.60976483225,23.7596,23.8176,23.6049,23.6435,489196.6098
2009-09-21 11:45:00,36.65,36.8,36.44,36.58,618956.6670645815,23.6306,23.7274,23.4952,23.5855,618956.6671
2009-09-21 11:50:00,36.58,36.73,36.52,36.71,342604.75110421394,23.5855,23.6822,23.5468,23.6693,342604.7511
2009-09-21 11:55:00,36.71,36.85,36.67,36.75,350125.3432016235,23.6693,23.7596,23.6435,23.6951,350125.3432
2009-09-21 12:00:00,36.76,36.77,36.57,36.62,281604.3929807807,23.7016,23.708,23.5791,23.6113,281604.393
2009-09-21 12:05:00,36.62,36.67,36.31,36.48,681031.3954876447,23.6113,23.6435,23.4114,23.521,681031.3955
2009-09-21 12:10:00,36.48,36.55,36.38,36.54,285424.37626835384,23.521,23.5662,23.4566,23.5597,285424.3763
2009-09-21 12:15:00,36.55,36.62,36.08,36.23,754804.8227289006,23.5662,23.6113,23.2631,23.3598,754804.8227
2009-09-21 12:20:00,36.23,36.44,36.21,36.32,413513.1908797899,23.3598,23.4952,23.3469,23.4179,413513.1909
2009-09-21 12:25:00,36.31,36.53,36.23,36.4,589709.9200191,23.4114,23.5533,23.3598,23.4695,589709.92
2009-09-21 12:30:00,36.39,36.83,36.38,36.78,863077.4740360511,23.463,23.7467,23.4566,23.7145,863077.474
2009-09-21 12:35:00,36.79,37.05,36.69,36.93,1415900.6804345232,23.7209,23.8885,23.6564,23.8112,1415900.6804
2009-09-21 12:40:00,36.93,37.1,36.72,36.87,1025784.8871911186,23.8112,23.9208,23.6758,23.7725,1025784.8872
2009-09-21 12:45:00,36.86,37.21,36.71,36.95,1138593.7686522622,23.766,23.9917,23.6693,23.8241,1138593.7687
2009-09-21 12:50:00,36.95,37.35,36.88,37.34,1288169.989256297,23.8241,24.082,23.7789,24.0755,1288169.9893
2009-09-21 12:55:00,37.34,37.52,37.14,37.33,1621344.1566193148,24.0755,24.1916,23.9466,24.0691,1621344.1566
2009-09-21 13:00:00,37.32,37.34,36.99,37.03,1075086.5464963592,24.0626,24.0755,23.8499,23.8757,1075086.5465
2009-09-21 13:05:00,37.03,37.11,36.78,37.03,922884.0873821176,23.8757,23.9272,23.7145,23.8757,922884.0874
2009-09-21 13:10:00,37.05,37.39,37.03,37.39,862719.3506028411,23.8885,24.1078,23.8757,24.1078,862719.3506
2009-09-21 13:15:00,37.38,37.38,37.13,37.29,483705.3837889459,24.1013,24.1013,23.9401,24.0433,483705.3838
2009-09-21 13:20:00,37.28,37.7,37.28,37.6,1701205.6822251405,24.0368,24.3076,24.0368,24.2432,1701205.6822
2009-09-21 13:25:00,37.6,37.91,37.45,37.84,1628148.5018503044,24.2432,24.443,24.1465,24.3979,1628148.5019
2009-09-21 13:30:00,37.85,38.11,37.55,37.94,1710755.6404440731,24.4044,24.572,24.2109,24.4624,1710755.6404
2009-09-21 13:35:00,37.94,38.2,37.78,37.82,2308224.901516056,24.4624,24.63,24.3592,24.385,2308224.9015
2009-09-21 13:40:00,37.83,37.95,37.55,37.81,1151605.5867255582,24.3915,24.4688,24.2109,24.3786,1151605.5867
2009-09-21 13:45:00,37.81,37.98,37.76,37.84,723648.0840396323,24.3786,24.4882,24.3463,24.3979,723648.084
2009-09-21 13:50:00,37.84,38.12,37.81,37.98,915840.9931956548,24.3979,24.5784,24.3786,24.4882,915840.9932
2009-09-21 13:55:00,37.99,38.44,37.97,38.35,1992240.6589471167,24.4946,24.7848,24.4817,24.7267,1992240.6589
2009-09-21 14:00:00,38.35,38.66,38.25,38.36,2046436.6718395608,24.7267,24.9266,24.6623,24.7332,2046436.6718
2009-09-21 14:05:00,38.37,38.52,38.22,38.38,1289483.1085114002,24.7396,24.8364,24.6429,24.7461,1289483.1085
2009-09-21 14:10:00,38.38,38.39,37.97,38.21,1246388.922048466,24.7461,24.7525,24.4817,24.6365,1246388.922
2009-09-21 14:15:00,38.22,38.48,38.19,38.33,972424.4956428315,24.6429,24.8106,24.6236,24.7138,972424.4956
2009-09-21 14:20:00,38.35,38.94,38.3,38.79,2125820.6995344395,24.7267,25.1072,24.6945,25.0104,2125820.6995
2009-09-21 14:25:00,38.79,38.87,38.63,38.77,991643.7865584338,25.0104,25.062,24.9073,24.9975,991643.7866
2009-09-21 14:30:00,38.77,39.03,38.72,38.91,1705622.5379013966,24.9975,25.1652,24.9653,25.0878,1705622.5379
2009-09-21 14:35:00,38.92,39.11,38.8,38.83,1358004.058732243,25.0943,25.2168,25.0169,25.0362,1358004.0587
2009-09-21 14:40:00,38.84,39.3,38.8,39.22,1711710.6362659663,25.0427,25.3393,25.0169,25.2877,1711710.6363
2009-09-21 14:45:00,39.24,39.62,39.22,39.61,2794079.025904261,25.3006,25.5456,25.2877,25.5391,2794079.0259
2009-09-21 14:50:00,39.61,40.07,39.59,39.69,3106243.285185627,25.5391,25.8357,25.5263,25.5907,3106243.2852
2009-09-21 14:55:00,39.69,39.77,39.38,39.51,1645577.1755998568,25.5907,25.6423,25.3909,25.4747,1645577.1756
2009-09-21 15:00:00,39.53,40.28,39.51,40.08,3380804.583979945,25.4876,25.9711,25.4747,25.8422,3380804.584
2009-09-21 15:05:00,40.07,40.88,40.06,40.8,3939119.0163543033,25.8357,26.358,25.8293,26.3064,3939119.0164
2009-09-21 15:10:00,40.75,41.39,40.51,41.11,4507222.155903067,26.2742,26.6868,26.1194,26.5063,4507222.1559
2009-09-21 15:15:00,41.11,41.59,40.87,41.51,3660976.483227886,26.5063,26.8158,26.3516,26.7642,3660976.4832
2009-09-21 15:20:00,41.51,41.83,41.09,41.09,3756834.188850424,26.7642,26.9705,26.4934,26.4934,3756834.1889
2009-09-21 15:25:00,41.09,41.47,40.85,41.0,3227527.754566074,26.4934,26.7384,26.3387,26.4354,3227527.7546
2009-09-21 15:30:00,41.01,41.12,40.39,40.44,3384624.567267518,26.4418,26.5127,26.0421,26.0743,3384624.5673
2009-09-21 15:35:00,40.44,41.25,40.38,40.79,2933866.53933389,26.0743,26.5966,26.0356,26.3,2933866.5393
2009-09-21 15:40:00,40.8,41.02,40.42,40.75,2533603.91548287,26.3064,26.4483,26.0614,26.2742,2533603.9155
2009-09-21 15:45:00,40.75,40.85,40.23,40.4,2279097.5289483108,26.2742,26.3387,25.9389,26.0485,2279097.5289
2009-09-21 15:50:00,40.41,40.84,40.04,40.75,3049421.033782977,26.055,26.3322,25.8164,26.2742,3049421.0338
2009-09-21 15:55:00,40.74,41.21,40.59,40.65,3423063.1490987227,26.2677,26.5708,26.171,26.2097,3423063.1491
2009-09-22 09:30:00,43.96,45.57,43.71,45.46,6866300.584934941,28.3439,29.3819,28.1827,29.311,6866300.5849
2009-09-22 09:35:00,45.45,45.55,44.07,45.01,4323624.209144085,29.3046,29.3691,28.4148,29.0209,4323624.2091
2009-09-22 09:40:00,45.0,45.49,44.62,44.67,3491942.2227527755,29.0144,29.3304,28.7694,28.8017,3491942.2228
2009-09-22 09:45:00,44.67,44.82,43.14,43.43,4084397.7557598185,28.8017,28.8984,27.8152,28.0022,4084397.7558
2009-09-22 09:50:00,43.43,44.4,43.39,44.26,2798257.132625045,28.0022,28.6276,27.9764,28.5373,2798257.1326
2009-09-22 09:55:00,44.26,44.28,43.38,43.64,2103497.672197684,28.5373,28.5502,27.9699,28.1376,2103497.6722
2009-09-22 10:00:00,43.65,43.98,43.11,43.79,2425808.7620866657,28.144,28.3568,27.7958,28.2343,2425808.7621
2009-09-22 10:05:00,43.79,44.19,43.56,44.05,1852930.643428435,28.2343,28.4922,28.086,28.4019,1852930.6434
2009-09-22 10:10:00,44.06,44.27,43.78,44.15,1827981.377581473,28.4084,28.5438,28.2278,28.4664,1827981.3776
2009-09-22 10:15:00,44.15,44.21,43.26,43.5,2222275.2775456607,28.4664,28.5051,27.8925,28.0473,2222275.2775
2009-09-22 10:20:00,43.49,43.56,42.44,42.87,3932672.794556524,28.0408,28.086,27.3638,27.6411,3932672.7946
2009-09-22 10:25:00,42.88,43.29,42.81,42.9,2034618.598543632,27.6475,27.9119,27.6024,27.6604,2034618.5985
2009-09-22 10:30:00,42.88,43.06,42.56,42.8,1889220.48466038,27.6475,27.7636,27.4412,27.5959,1889220.4847
2009-09-22 10:35:00,42.8,42.89,42.08,42.49,2856273.1288050613,27.5959,27.654,27.1317,27.3961,2856273.1288
2009-09-22 10:40:00,42.51,43.07,42.45,42.98,1856511.8777605349,27.409,27.77,27.3703,27.712,1856511.8778
2009-09-22 10:45:00,42.98,43.09,42.77,42.89,1009549.9582189329,27.712,27.7829,27.5766,27.654,1009549.9582
2009-09-22 10:50:00,42.91,42.95,42.31,42.53,1104094.5445863674,27.6669,27.6927,27.28,27.4219,1104094.5446
2009-09-22 10:55:00,42.54,42.97,42.49,42.58,1052047.2722931835,27.4283,27.7056,27.3961,27.4541,1052047.2723
2009-09-22 11:00:00,42.58,42.87,42.43,42.62,978870.7174406112,27.4541,27.6411,27.3574,27.4799,978870.7174
2009-09-22 11:05:00,42.61,43.23,42.6,43.17,1480243.5239345827,27.4734,27.8732,27.467,27.8345,1480243.5239
2009-09-22 11:10:00,43.16,43.27,42.97,43.24,1173212.3671958935,27.8281,27.899,27.7056,27.8796,1173212.3672
2009-09-22 11:15:00,43.24,43.43,43.06,43.42,1751820.460785484,27.8796,28.0022,27.7636,27.9957,1751820.4608
2009-09-22 11:20:00,43.39,43.43,43.0,43.26,1382714.5756237316,27.9764,28.0022,27.7249,27.8925,1382714.5756
2009-09-22 11:25:00,43.26,43.56,43.18,43.46,1353825.95201146,27.8925,28.086,27.841,28.0215,1353825.952
2009-09-22 11:30:00,43.46,43.95,43.35,43.8,1831681.9863913087,28.0215,28.3374,27.9506,28.2407,1831681.9864
2009-09-22 11:35:00,43.8,43.88,43.5,43.69,1329592.933030918,28.2407,28.2923,28.0473,28.1698,1329592.933
2009-09-22 11:40:00,43.68,43.98,43.68,43.78,1117822.609526083,28.1633,28.3568,28.1633,28.2278,1117822.6095
2009-09-22 11:45:00,43.78,43.98,43.74,43.78,1115076.99653814,28.2278,28.3568,28.202,28.2278,1115076.9965
2009-09-22 11:50:00,43.77,43.78,43.49,43.68,1177271.09943894,28.2214,28.2278,28.0408,28.1633,1177271.0994
2009-09-22 11:55:00,43.68,43.69,43.27,43.48,1171302.3755521069,28.1633,28.1698,27.899,28.0344,1171302.3756
2009-09-22 12:00:00,43.48,43.68,43.27,43.32,978631.968485138,28.0344,28.1633,27.899,27.9312,978631.9685
2009-09-22 12:05:00,43.32,43.46,43.14,43.41,1142413.7519398353,27.9312,28.0215,27.8152,27.9893,1142413.7519
2009-09-22 12:10:00,43.42,43.63,43.33,43.54,854840.6350722215,27.9957,28.1311,27.9377,28.0731,854840.6351
2009-09-22 12:15:00,43.53,43.56,43.27,43.38,663960.8451713023,28.0666,28.086,27.899,27.9699,663960.8452
2009-09-22 12:20:00,43.38,43.43,42.98,43.17,994150.6505909036,27.9699,28.0022,27.712,27.8345,994150.6506
2009-09-22 12:25:00,43.16,43.39,43.15,43.3,591858.6606183598,27.8281,27.9764,27.8216,27.9183,591858.6606
2009-09-22 12:30:00,43.29,43.42,43.11,43.4,442163.06553658826,27.9119,27.9957,27.7958,27.9828,442163.0655
2009-09-22 12:35:00,43.41,43.41,42.97,43.02,727229.3183717321,27.9893,27.9893,27.7056,27.7378,727229.3184
2009-09-22 12:40:00,43.02,43.37,43.02,43.18,773665.9902112929,27.7378,27.9635,27.7378,27.841,773665.9902
2009-09-22 12:45:00,43.18,43.18,42.97,43.02,624447.893040468,27.841,27.841,27.7056,27.7378,624447.893
2009-09-22 12:50:00,43.01,43.15,42.43,42.7,1900202.9366121525,27.7313,27.8216,27.3574,27.5315,1900202.9366
2009-09-22 12:55:00,42.7,42.9,42.63,42.63,626716.0081174645,27.5315,27.6604,27.4863,27.4863,626716.0081
2009-09-22 13:00:00,42.63,42.67,42.39,42.53,895547.3319804226,27.4863,27.5121,27.3316,27.4219,895547.332
2009-09-22 13:05:00,42.56,42.78,42.43,42.7,904977.9157216188,27.4412,27.5831,27.3574,27.5315,904977.9157
2009-09-22 13:10:00,42.7,43.28,42.39,42.45,1032947.355855318,27.5315,27.9054,27.3316,27.3703,1032947.3559
2009-09-22 13:15:00,42.45,42.56,42.23,42.5,1205801.5996180016,27.3703,27.4412,27.2284,27.4025,1205801.5996
2009-09-22 13:20:00,42.53,42.54,42.2,42.4,999045.0041781068,27.4219,27.4283,27.2091,27.338,999045.0042
2009-09-22 13:25:00,42.4,42.56,42.31,42.52,569416.2588038677,27.338,27.4412,27.28,27.4154,569416.2588
2009-09-22 13:30:00,42.52,42.89,42.44,42.85,981974.4538617644,27.4154,27.654,27.3638,27.6282,981974.4539
2009-09-22 13:35:00,42.85,42.85,42.4,42.42,646651.5458994866,27.6282,27.6282,27.338,27.3509,646651.5459
2009-09-22 13:40:00,42.43,42.64,42.35,42.63,549241.9720663722,27.3574,27.4928,27.3058,27.4863,549241.9721
2009-09-22 13:45:00,42.63,42.87,42.61,42.86,719828.1007520593,27.4863,27.6411,27.4734,27.6346,719828.1008
2009-09-22 13:50:00,42.85,43.03,42.73,42.85,817834.546973857,27.6282,27.7442,27.5508,27.6282,817834.547
2009-09-22 13:55:00,42.86,42.93,42.76,42.88,428196.2516413991,27.6346,27.6798,27.5702,27.6475,428196.2516
2009-09-22 14:00:00,42.88,43.14,42.87,43.07,926226.572758744,27.6475,27.8152,27.6411,27.77,926226.5728
2009-09-22 14:05:00,43.07,43.12,42.84,42.89,612868.5687000119,27.77,27.8023,27.6217,27.654,612868.5687
2009-09-22 14:10:00,42.89,43.01,42.83,42.85,586367.4346424735,27.654,27.7313,27.6153,27.6282,586367.4346
2009-09-22 14:15:00,42.85,42.93,42.76,42.79,519517.7271099439,27.6282,27.6798,27.5702,27.5895,519517.7271
2009-09-22 14:20:00,42.79,42.84,42.58,42.81,895308.5830249493,27.5895,27.6217,27.4541,27.6024,895308.583
2009-09-22 14:25:00,42.81,42.92,42.62,42.66,573594.3655246508,27.6024,27.6733,27.4799,27.5057,573594.3655
2009-09-22 14:30:00,42.67,42.79,42.41,42.43,1021726.154948072,27.5121,27.5895,27.3445,27.3574,1021726.1549
2009-09-22 14:35:00,42.43,42.54,42.3,42.5,841112.5701325056,27.3574,27.4283,27.2736,27.4025,841112.5701
2009-09-22 14:40:00,42.5,42.64,42.4,42.53,683299.5105646412,27.4025,27.4928,27.338,27.4219,683299.5106
2009-09-22 14:45:00,42.53,42.6,42.34,42.4,644741.5542557001,27.4219,27.467,27.2994,27.338,644741.5543
2009-09-22 14:50:00,42.4,42.4,41.94,42.25,2259400.740121762,27.338,27.338,27.0415,27.2413,2259400.7401
2009-09-22 14:55:00,42.26,42.44,42.06,42.35,1303808.045839799,27.2478,27.3638,27.1188,27.3058,1303808.0458
2009-09-22 15:00:00,42.35,42.45,40.89,40.9,4317536.110779516,27.3058,27.3703,26.3644,26.3709,4317536.1108
2009-09-22 15:05:00,40.9,40.99,39.38,39.68,6098245.195177271,26.3709,26.4289,25.3909,25.5843,6098245.1952
2009-09-22 15:10:00,39.68,39.98,38.63,39.62,5473319.804225856,25.5843,25.7777,24.9073,25.5456,5473319.8042
2009-09-22 15:15:00,39.51,39.69,38.53,39.41,3730810.552703832,25.4747,25.5907,24.8428,25.4102,3730810.5527
2009-09-22 15:20:00,39.41,39.54,38.71,39.42,2649516.5333651663,25.4102,25.494,24.9589,25.4166,2649516.5334
2009-09-22 15:25:00,39.42,39.46,38.36,38.68,3033544.228244001,25.4166,25.4424,24.7332,24.9395,3033544.2282
2009-09-22 15:30:00,38.67,39.18,38.58,39.04,2592336.1585293063,24.9331,25.2619,24.875,25.1716,2592336.1585
2009-09-22 15:35:00,39.02,39.77,38.95,39.48,3400978.8707174407,25.1587,25.6423,25.1136,25.4553,3400978.8707
2009-09-22 15:40:00,39.48,39.5,38.16,38.63,4284946.878357407,25.4553,25.4682,24.6042,24.9073,4284946.8784
2009-09-22 15:45:00,38.62,38.97,38.32,38.92,2309657.395248896,24.9008,25.1265,24.7074,25.0943,2309657.3952
2009-09-22 15:50:00,38.92,39.1,38.3,38.31,2710158.7680553896,25.0943,25.2103,24.6945,24.701,2710158.7681
2009-09-22 15:55:00,38.3,38.63,38.2,38.28,2891607.9742151126,24.6945,24.9073,24.63,24.6816,2891607.9742
2009-09-23 09:30:00,39.51,39.59,38.56,39.06,2549600.095499582,25.4747,25.5263,24.8621,25.1845,2549600.0955
2009-09-23 09:35:00,39.05,39.94,39.0,39.93,2305001.790617166,25.1781,25.7519,25.1458,25.7455,2305001.7906
2009-09-23 09:40:00,39.95,41.03,39.63,40.97,3518801.480243524,25.7584,26.4547,25.552,26.416,3518801.4802
2009-09-23 09:45:00,40.97,41.01,40.28,40.74,2576698.101945804,26.416,26.4418,25.9711,26.2677,2576698.1019
2009-09-23 09:50:00,40.73,41.52,40.63,40.66,3014563.6862838725,26.2613,26.7706,26.1968,26.2162,3014563.6863
2009-09-23 09:55:00,40.68,40.8,40.32,40.4,2100035.812343321,26.229,26.3064,25.9969,26.0485,2100035.8123
2009-09-23 10:00:00,40.41,40.55,40.05,40.42,2008833.7113525127,26.055,26.1452,25.8228,26.0614,2008833.7114
2009-09-23 10:05:00,40.43,40.69,40.37,40.49,1281843.141936254,26.0679,26.2355,26.0292,26.1065,1281843.1419
2009-09-23 10:10:00,40.49,40.65,40.1,40.22,999761.2510445268,26.1065,26.2097,25.8551,25.9325,999761.251
2009-09-23 10:15:00,40.23,40.7,40.13,40.42,1172854.2437626836,25.9389,26.2419,25.8744,26.0614,1172854.2438
2009-09-23 10:20:00,40.42,40.48,39.71,39.98,1667422.7050256657,26.0614,26.1001,25.6036,25.7777,1667422.705
2009-09-23 10:25:00,39.99,40.13,39.8,40.02,815805.1808523338,25.7842,25.8744,25.6617,25.8035,815805.1809
2009-09-23 10:30:00,40.01,40.01,39.56,39.86,937567.1481437268,25.7971,25.7971,25.5069,25.7003,937567.1481
2009-09-23 10:35:00,39.87,39.89,39.16,39.21,1162349.2897218575,25.7068,25.7197,25.249,25.2812,1162349.2897
2009-09-23 10:40:00,39.21,39.35,39.04,39.15,1304046.7947952726,25.2812,25.3715,25.1716,25.2426,1304046.7948
2009-09-23 10:45:00,39.17,39.2,38.64,38.92,1843022.5617762925,25.2555,25.2748,24.9137,25.0943,1843022.5618
2009-09-23 10:50:00,38.93,39.46,38.9,39.35,1203175.361107795,25.1007,25.4424,25.0814,25.3715,1203175.3611
2009-09-23 10:55:00,39.36,39.52,39.25,39.46,919302.8530500178,25.378,25.4811,25.307,25.4424,919302.8531
2009-09-23 11:00:00,39.46,39.58,39.2,39.3,847558.7919302853,25.4424,25.5198,25.2748,25.3393,847558.7919
2009-09-23 11:05:00,39.3,39.51,39.19,39.51,610719.8281007521,25.3393,25.4747,25.2683,25.4747,610719.8281
2009-09-23 11:10:00,39.48,39.79,39.41,39.45,1239465.2023397398,25.4553,25.6552,25.4102,25.436,1239465.2023
2009-09-23 11:15:00,39.45,39.63,39.3,39.38,501014.6830607616,25.436,25.552,25.3393,25.3909,501014.6831
2009-09-23 11:20:00,39.41,39.72,39.38,39.69,582308.702399427,25.4102,25.6101,25.3909,25.5907,582308.7024
2009-09-23 11:25:00,39.7,40.03,39.62,39.92,1548525.7251999525,25.5972,25.8099,25.5456,25.739,1548525.7252
2009-09-23 11:30:00,39.92,40.03,39.85,39.93,626596.6336397278,25.739,25.8099,25.6939,25.7455,626596.6336
2009-09-23 11:35:00,39.92,39.93,39.56,39.72,723409.335084159,25.739,25.7455,25.5069,25.6101,723409.3351
2009-09-23 11:40:00,39.72,39.92,39.46,39.88,622537.9013966813,25.6101,25.739,25.4424,25.7132,622537.9014
2009-09-23 11:45:00,39.88,39.9,39.68,39.73,387489.554733198,25.7132,25.7261,25.5843,25.6165,387489.5547
2009-09-23 11:50:00,39.73,39.81,39.47,39.61,485018.5030440492,25.6165,25.6681,25.4489,25.5391,485018.503
2009-09-23 11:55:00,39.62,39.74,39.56,39.61,562731.2880506148,25.5456,25.623,25.5069,25.5391,562731.2881
2009-09-23 12:00:00,39.61,39.72,39.52,39.61,674465.7992121284,25.5391,25.6101,25.4811,25.5391,674465.7992
2009-09-23 12:05:00,39.61,39.65,39.37,39.46,774024.1136445028,25.5391,25.5649,25.3844,25.4424,774024.1136
2009-09-23 12:10:00,39.47,39.51,39.25,39.33,551271.3381878954,25.4489,25.4747,25.307,25.3586,551271.3382
2009-09-23 12:15:00,39.32,39.51,39.29,39.42,447773.6659902113,25.3522,25.4747,25.3328,25.4166,447773.666
2009-09-23 12:20:00,39.43,39.62,39.41,39.61,526441.4468186701,25.4231,25.5456,25.4102,25.5391,526441.4468
2009-09-23 12:25:00,39.61,39.75,39.6,39.63,379730.2136803151,25.5391,25.6294,25.5327,25.552,379730.2137
2009-09-23 12:30:00,39.62,39.71,39.56,39.62,402172.6154948072,25.5456,25.6036,25.5069,25.5456,402172.6155
2009-09-23 12:35:00,39.62,39.62,39.5,39.56,290915.6022442402,25.5456,25.5456,25.4682,25.5069,290915.6022
2009-09-23 12:40:00,39.57,39.69,39.55,39.65,239345.8278620031,25.5134,25.5907,25.5005,25.5649,239345.8279
2009-09-23 12:45:00,39.66,39.78,39.63,39.76,333412.9163184911,25.5714,25.6488,25.552,25.6359,333412.9163
2009-09-23 12:50:00,39.75,39.77,39.55,39.63,293780.58970992,25.6294,25.6423,25.5005,25.552,293780.5897
2009-09-23 12:55:00,39.63,39.69,39.58,39.68,204846.6037961084,25.552,25.5907,25.5198,25.5843,204846.6038
2009-09-23 13:00:00,39.67,39.74,39.55,39.59,290557.4788110302,25.5778,25.623,25.5005,25.5263,290557.4788
2009-09-23 13:05:00,39.6,39.64,39.44,39.51,460307.98615256057,25.5327,25.5585,25.4295,25.4747,460307.9862
2009-09-23 13:10:00,39.51,39.61,39.49,39.56,179777.9634714098,25.4747,25.5391,25.4618,25.5069,179777.9635
2009-09-23 13:15:00,39.56,39.67,39.55,39.65,212128.44693804465,25.5069,25.5778,25.5005,25.5649,212128.4469
2009-09-23 13:20:00,39.66,39.71,39.6,39.64,316222.99152441206,25.5714,25.6036,25.5327,25.5585,316222.9915
2009-09-23 13:25:00,39.64,39.67,39.6,39.62,128446.93804464606,25.5585,25.5778,25.5327,25.5456,128446.938
2009-09-23 13:30:00,39.62,39.68,39.56,39.61,221678.40515697745,25.5456,25.5843,25.5069,25.5391,221678.4052
2009-09-23 13:35:00,39.61,39.87,39.6,39.84,472722.9318371732,25.5391,25.7068,25.5327,25.6874,472722.9318
2009-09-23 13:40:00,39.84,40.39,39.82,40.36,1684732.0042974812,25.6874,26.0421,25.6745,26.0227,1684732.0043
2009-09-23 13:45:00,40.37,40.49,40.05,40.18,1651068.401575743,26.0292,26.1065,25.8228,25.9067,1651068.4016
2009-09-23 13:50:00,40.17,40.36,40.14,40.34,556046.3172973618,25.9002,26.0227,25.8809,26.0098,556046.3173
2009-09-23 13:55:00,40.34,40.58,40.23,40.47,812223.946520234,26.0098,26.1646,25.9389,26.0936,812223.9465
2009-09-23 14:00:00,40.47,40.48,40.23,40.34,595559.2694281962,26.0936,26.1001,25.9389,26.0098,595559.2694
2009-09-23 14:05:00,40.33,40.38,40.28,40.3,274203.1753611078,26.0034,26.0356,25.9711,25.984,274203.1754
2009-09-23 14:10:00,40.32,40.32,39.82,40.09,776650.3521547093,25.9969,25.9969,25.6745,25.8486,776650.3522
2009-09-23 14:15:00,40.09,40.7,40.06,40.36,1291154.3511997135,25.8486,26.2419,25.8293,26.0227,1291154.3512
2009-09-23 14:20:00,40.36,40.57,39.92,40.18,1395248.895786081,26.0227,26.1581,25.739,25.9067,1395248.8958
2009-09-23 14:25:00,40.19,40.36,40.01,40.34,820938.2833950102,25.9131,26.0227,25.7971,26.0098,820938.2834
2009-09-23 14:30:00,40.34,40.49,40.14,40.32,1198042.2585651188,26.0098,26.1065,25.8809,25.9969,1198042.2586
2009-09-23 14:35:00,40.34,40.42,40.06,40.15,1060045.36230154,26.0098,26.0614,25.8293,25.8873,1060045.3623
2009-09-23 14:40:00,40.14,40.26,39.67,39.76,1210815.3276829417,25.8809,25.9582,25.5778,25.6359,1210815.3277
2009-09-23 14:45:00,39.77,39.94,39.63,39.86,1097887.071744061,25.6423,25.7519,25.552,25.7003,1097887.0717
2009-09-23 14:50:00,39.86,39.94,39.68,39.85,592336.1585293064,25.7003,25.7519,25.5843,25.6939,592336.1585
2009-09-23 14:55:00,39.86,39.86,39.09,39.36,1914885.997373761,25.7003,25.7003,25.2039,25.378,1914885.9974
2009-09-23 15:00:00,39.37,39.61,39.3,39.45,857466.8735824281,25.3844,25.5391,25.3393,25.436,857466.8736
2009-09-23 15:05:00,39.44,39.51,39.22,39.43,727468.0673272054,25.4295,25.4747,25.2877,25.4231,727468.0673
2009-09-23 15:10:00,39.45,39.46,39.25,39.38,693923.839083204,25.436,25.4424,25.307,25.3909,693923.8391
2009-09-23 15:15:00,39.37,39.48,39.1,39.34,995105.6464127968,25.3844,25.4553,25.2103,25.3651,995105.6464
2009-09-23 15:20:00,39.31,39.36,39.01,39.18,826907.0072818431,25.3457,25.378,25.1523,25.2619,826907.0073
2009-09-23 15:25:00,39.19,39.2,38.87,39.02,1027217.3809239584,25.2683,25.2748,25.062,25.1587,1027217.3809
2009-09-23 15:30:00,39.02,39.09,38.8,38.89,917392.8614062312,25.1587,25.2039,25.0169,25.0749,917392.8614
2009-09-23 15:35:00,38.89,39.2,38.85,39.08,974453.8617643547,25.0749,25.2748,25.0491,25.1974,974453.8618
2009-09-23 15:40:00,39.08,39.51,39.07,39.3,1357407.1863435598,25.1974,25.4747,25.191,25.3393,1357407.1863
2009-09-23 15:45:00,39.3,39.39,38.99,39.22,1033066.7303330548,25.3393,25.3973,25.1394,25.2877,1033066.7303
2009-09-23 15:50:00,39.2,39.2,38.63,38.73,1932434.0456010504,25.2748,25.2748,24.9073,24.9718,1932434.0456
2009-09-23 15:55:00,38.74,39.01,38.68,38.92,1273725.6774501612,24.9782,25.1523,24.9395,25.0943,1273725.6775
2009-09-24 09:30:00,40.14,41.14,39.97,40.61,2484779.754088576,25.8809,26.5256,25.7713,26.1839,2484779.7541
2009-09-24 09:35:00,40.61,40.7,39.73,39.97,1832517.6077354664,26.1839,26.2419,25.6165,25.7713,1832517.6077
2009-09-24 09:40:00,39.98,40.38,39.74,39.75,1151008.714336875,25.7777,26.0356,25.623,25.6294,1151008.7143
2009-09-24 09:45:00,39.75,40.21,39.63,40.1,925032.8279813776,25.6294,25.926,25.552,25.8551,925032.828
2009-09-24 09:50:00,40.1,40.12,39.46,39.46,1013966.8138951892,25.8551,25.868,25.4424,25.4424,1013966.8139
2009-09-24 09:55:00,39.46,40.11,39.46,40.11,781902.8291751223,25.4424,25.8615,25.4424,25.8615,781902.8292
2009-09-24 10:00:00,40.1,40.11,39.52,39.66,1318132.9831681987,25.8551,25.8615,25.4811,25.5714,1318132.9832
2009-09-24 10:05:00,39.67,39.68,39.2,39.43,1626238.5102065178,25.5778,25.5843,25.2748,25.4231,1626238.5102
2009-09-24 10:10:00,39.43,39.79,39.29,39.31,1014324.9373283992,25.4231,25.6552,25.3328,25.3457,1014324.9373
2009-09-24 10:15:00,39.3,39.61,39.29,39.44,887907.3654052763,25.3393,25.5391,25.3328,25.4295,887907.3654
2009-09-24 10:20:00,39.43,39.56,38.95,39.25,1453623.0153993077,25.4231,25.5069,25.1136,25.307,1453623.0154
2009-09-24 10:25:00,39.25,39.32,38.86,39.1,892682.3445147427,25.307,25.3522,25.0556,25.2103,892682.3445
2009-09-24 10:30:00,39.1,39.1,38.79,39.08,748836.0988420675,25.2103,25.2103,25.0104,25.1974,748836.0988
2009-09-24 10:35:00,39.08,39.08,38.12,38.42,2127491.9422227526,25.1974,25.1974,24.5784,24.7719,2127491.9422
2009-09-24 10:40:00,38.41,38.56,37.86,38.01,1443953.6827026382,24.7654,24.8621,24.4108,24.5075,1443953.6827
2009-09-24 10:45:00,37.96,38.45,37.95,38.34,995941.2677569536,24.4753,24.7912,24.4688,24.7203,995941.2678
2009-09-24 10:50:00,38.35,38.45,38.07,38.41,587322.4304643667,24.7267,24.7912,24.5462,24.7654,587322.4305
2009-09-24 10:55:00,38.41,38.92,38.41,38.63,938641.5184433569,24.7654,25.0943,24.7654,24.9073,938641.5184
2009-09-24 11:00:00,38.64,38.69,38.22,38.22,615136.6837770084,24.9137,24.946,24.6429,24.6429,615136.6838
2009-09-24 11:05:00,38.22,38.45,38.17,38.36,530142.0556285066,24.6429,24.7912,24.6107,24.7332,530142.0556
2009-09-24 11:10:00,38.35,38.4,38.17,38.2,519756.4760654172,24.7267,24.759,24.6107,24.63,519756.4761
2009-09-24 11:15:00,38.19,38.26,37.8,37.99,808045.8397994508,24.6236,24.6687,24.3721,24.4946,808045.8398
2009-09-24 11:20:00,37.98,38.09,37.84,37.95,591142.4137519398,24.4882,24.5591,24.3979,24.4688,591142.4138
2009-09-24 11:25:00,37.95,38.32,37.94,38.22,465321.7142175003,24.4688,24.7074,24.4624,24.6429,465321.7142
2009-09-24 11:30:00,38.23,38.48,37.99,38.01,558195.0578966216,24.6494,24.8106,24.4946,24.5075,558195.0579
2009-09-24 11:35:00,38.01,38.12,37.91,37.96,462576.1012295571,24.5075,24.5784,24.443,24.4753,462576.1012
2009-09-24 11:40:00,37.97,38.66,37.92,38.58,1031395.4876447415,24.4817,24.9266,24.4495,24.875,1031395.4876
2009-09-24 11:45:00,38.57,38.84,38.41,38.46,1231586.4868091205,24.8686,25.0427,24.7654,24.7977,1231586.4868
2009-09-24 11:50:00,38.45,38.56,38.27,38.52,521308.34427599376,24.7912,24.8621,24.6752,24.8364,521308.3443
2009-09-24 11:55:00,38.51,38.87,38.48,38.85,836576.3399785126,24.8299,25.062,24.8106,25.0491,836576.34
2009-09-24 12:00:00,38.85,39.41,38.74,39.37,1174883.609884207,25.0491,25.4102,24.9782,25.3844,1174883.6099
2009-09-24 12:05:00,39.36,39.37,38.89,39.16,828458.8754924197,25.378,25.3844,25.0749,25.249,828458.8755
2009-09-24 12:10:00,39.15,39.37,39.13,39.25,735108.0339023516,25.2426,25.3844,25.2297,25.307,735108.0339
2009-09-24 12:15:00,39.25,39.32,39.05,39.26,319326.72794556525,25.307,25.3522,25.1781,25.3135,319326.7279
2009-09-24 12:20:00,39.26,39.37,38.95,39.0,848991.2856631252,25.3135,25.3844,25.1136,25.1458,848991.2857
2009-09-24 12:25:00,39.0,39.07,38.63,38.83,620389.1607974215,25.1458,25.191,24.9073,25.0362,620389.1608
2009-09-24 12:30:00,38.83,39.01,38.79,38.79,355735.9436552465,25.0362,25.1523,25.0104,25.0104,355735.9437
2009-09-24 12:35:00,38.8,38.82,38.66,38.77,362898.4123194461,25.0169,25.0298,24.9266,24.9975,362898.4123
2009-09-24 12:40:00,38.77,38.9,38.68,38.69,265727.58744180494,24.9975,25.0814,24.9395,24.946,265727.5874
2009-09-24 12:45:00,38.7,38.75,38.56,38.68,364927.7784409693,24.9524,24.9847,24.8621,24.9395,364927.7784
2009-09-24 12:50:00,38.68,38.73,38.54,38.63,259520.11459949863,24.9395,24.9718,24.8492,24.9073,259520.1146
2009-09-24 12:55:00,38.62,38.66,38.21,38.34,740360.5109227647,24.9008,24.9266,24.6365,24.7203,740360.5109
2009-09-24 13:00:00,38.35,38.57,38.34,38.48,421869.4043213561,24.7267,24.8686,24.7203,24.8106,421869.4043
2009-09-24 13:05:00,38.48,38.57,38.41,38.49,284827.5038796705,24.8106,24.8686,24.7654,24.817,284827.5039
2009-09-24 13:10:00,38.49,38.72,38.43,38.52,450519.27897815447,24.817,24.9653,24.7783,24.8364,450519.279
2009-09-24 13:15:00,38.53,38.53,38.27,38.33,352035.33484541,24.8428,24.8428,24.6752,24.7138,352035.3348
2009-09-24 13:20:00,38.32,38.39,38.2,38.35,399665.7514623373,24.7074,24.7525,24.63,24.7267,399665.7515
2009-09-24 13:25:00,38.35,38.48,38.22,38.39,269070.0728184314,24.7267,24.8106,24.6429,24.7525,269070.0728
2009-09-24 13:30:00,38.39,38.41,38.29,38.34,213441.5661931479,24.7525,24.7654,24.6881,24.7203,213441.5662
2009-09-24 13:35:00,38.35,38.37,38.11,38.17,617046.675420795,24.7267,24.7396,24.572,24.6107,617046.6754
2009-09-24 13:40:00,38.17,38.23,37.86,37.86,867136.2062790975,24.6107,24.6494,24.4108,24.4108,867136.2063
2009-09-24 13:45:00,37.86,38.0,37.76,37.9,822728.90056106,24.4108,24.5011,24.3463,24.4366,822728.9006
2009-09-24 13:50:00,37.89,37.9,37.29,37.46,1836576.3399785128,24.4302,24.4366,24.0433,24.1529,1836576.34
2009-09-24 13:55:00,37.48,37.82,37.4,37.76,773904.7391667662,24.1658,24.385,24.1142,24.3463,773904.7392
2009-09-24 14:00:00,37.76,37.82,37.55,37.77,513787.7521785842,24.3463,24.385,24.2109,24.3528,513787.7522
2009-09-24 14:05:00,37.77,37.77,37.4,37.47,496000.9549958218,24.3528,24.3528,24.1142,24.1594,496000.955
2009-09-24 14:10:00,37.45,37.51,37.16,37.32,778560.3437984958,24.1465,24.1851,23.9595,24.0626,778560.3438
2009-09-24 14:15:00,37.32,37.51,37.19,37.44,602005.4912259759,24.0626,24.1851,23.9788,24.14,602005.4912
2009-09-24 14:20:00,37.42,37.51,36.94,36.96,793840.2769487883,24.1271,24.1851,23.8176,23.8305,793840.2769
2009-09-24 14:25:00,36.98,37.39,36.94,37.25,517368.986510684,23.8434,24.1078,23.8176,24.0175,517368.9865
2009-09-24 14:30:00,37.28,37.4,37.07,37.19,521547.0932314671,24.0368,24.1142,23.9014,23.9788,521547.0932
2009-09-24 14:35:00,37.18,37.6,37.11,37.47,716008.117464486,23.9724,24.2432,23.9272,24.1594,716008.1175
2009-09-24 14:40:00,37.46,37.47,37.11,37.24,495642.8315626119,24.1529,24.1594,23.9272,24.0111,495642.8316
2009-09-24 14:45:00,37.24,37.34,36.98,37.27,575026.8592574907,24.0111,24.0755,23.8434,24.0304,575026.8593
2009-09-24 14:50:00,37.26,37.33,37.13,37.3,436552.46508296527,24.024,24.0691,23.9401,24.0497,436552.4651
2009-09-24 14:55:00,37.3,37.59,37.28,37.45,599618.0016712426,24.0497,24.2367,24.0368,24.1465,599618.0017
2009-09-24 15:00:00,37.45,37.6,37.24,37.29,635549.7194699773,24.1465,24.2432,24.0111,24.0433,635549.7195
2009-09-24 15:05:00,37.29,37.39,37.2,37.36,411125.7013250567,24.0433,24.1078,23.9853,24.0884,411125.7013
2009-09-24 15:10:00,37.36,37.84,37.3,37.68,915960.3676733914,24.0884,24.3979,24.0497,24.2948,915960.3677
2009-09-24 15:15:00,37.67,37.72,37.34,37.45,676853.2887668617,24.2883,24.3205,24.0755,24.1465,676853.2888
2009-09-24 15:20:00,37.45,37.6,37.29,37.32,539692.0138474394,24.1465,24.2432,24.0433,24.0626,539692.0138
2009-09-24 15:25:00,37.32,37.68,37.26,37.51,590426.1668855199,24.0626,24.2948,24.024,24.1851,590426.1669
2009-09-24 15:30:00,37.54,37.77,37.37,37.46,585889.9367315267,24.2045,24.3528,24.0949,24.1529,585889.9367
2009-09-24 15:35:00,37.46,37.61,37.31,37.35,566312.5223827146,24.1529,24.2496,24.0562,24.082,566312.5224
2009-09-24 15:40:00,37.35,37.59,37.32,37.57,472126.0594484899,24.082,24.2367,24.0626,24.2238,472126.0594
2009-09-24 15:45:00,37.56,37.78,37.44,37.49,639847.200668497,24.2174,24.3592,24.14,24.1722,639847.2007
2009-09-24 15:50:00,37.49,37.67,37.39,37.45,734272.4125581951,24.1722,24.2883,24.1078,24.1465,734272.4126
2009-09-24 15:55:00,37.45,37.63,37.4,37.53,901157.9324340456,24.1465,24.2625,24.1142,24.198,901157.9324
2009-09-25 09:30:00,37.62,37.77,36.98,37.28,2133460.6661095857,24.2561,24.3528,23.8434,24.0368,2133460.6661
2009-09-25 09:35:00,37.28,38.2,36.98,37.81,1701802.5546138235,24.0368,24.63,23.8434,24.3786,1701802.5546
2009-09-25 09:40:00,37.81,37.81,37.39,37.54,1029366.1215232183,24.3786,24.3786,24.1078,24.2045,1029366.1215
2009-09-25 09:45:00,37.54,37.78,37.31,37.52,829891.3692252596,24.2045,24.3592,24.0562,24.1916,829891.3692
2009-09-25 09:50:00,37.5,37.5,37.17,37.36,529306.43428435,24.1787,24.1787,23.9659,24.0884,529306.4343
2009-09-25 09:55:00,37.37,37.87,37.24,37.6,1073415.3038080458,24.0949,24.4173,24.0111,24.2432,1073415.3038
2009-09-25 10:00:00,37.57,37.69,37.19,37.43,655365.8827742628,24.2238,24.3012,23.9788,24.1336,655365.8828
2009-09-25 10:05:00,37.42,37.91,37.33,37.91,716485.6153754328,24.1271,24.443,24.0691,24.443,716485.6154
2009-09-25 10:10:00,37.91,38.12,37.81,37.96,1278978.154470574,24.443,24.5784,24.3786,24.4753,1278978.1545
2009-09-25 10:15:00,37.96,38.48,37.95,38.29,1186104.8107914529,24.4753,24.8106,24.4688,24.6881,1186104.8108
2009-09-25 10:20:00,38.29,38.41,38.01,38.07,716366.2408976961,24.6881,24.7654,24.5075,24.5462,716366.2409
2009-09-25 10:25:00,38.07,38.2,37.87,38.06,453981.1388325176,24.5462,24.63,24.4173,24.5398,453981.1388
2009-09-25 10:30:00,38.1,38.27,38.01,38.07,400381.9983287573,24.5656,24.6752,24.5075,24.5462,400381.9983
2009-09-25 10:35:00,38.07,38.12,37.4,37.4,693207.592216784,24.5462,24.5784,24.1142,24.1142,693207.5922
2009-09-25 10:40:00,37.41,37.78,37.4,37.65,532887.6686164498,24.1207,24.3592,24.1142,24.2754,532887.6686
2009-09-25 10:45:00,37.65,37.89,37.64,37.84,544466.9929569059,24.2754,24.4302,24.269,24.3979,544466.993
2009-09-25 10:50:00,37.83,37.86,37.64,37.72,330070.4309418646,24.3915,24.4108,24.269,24.3205,330070.4309
2009-09-25 10:55:00,37.75,37.81,37.61,37.68,250328.27981377585,24.3399,24.3786,24.2496,24.2948,250328.2798
2009-09-25 11:00:00,37.7,37.72,37.53,37.6,232183.3591978035,24.3076,24.3205,24.198,24.2432,232183.3592
2009-09-25 11:05:00,37.63,37.74,37.45,37.55,357526.5608212964,24.2625,24.3334,24.1465,24.2109,357526.5608
2009-09-25 11:10:00,37.56,37.57,37.36,37.49,338307.2699056942,24.2174,24.2238,24.0884,24.1722,338307.2699
2009-09-25 11:15:00,37.5,37.6,37.41,37.55,196012.8924435956,24.1787,24.2432,24.1207,24.2109,196012.8924
2009-09-25 11:20:00,37.55,37.61,37.29,37.29,328041.0648203414,24.2109,24.2496,24.0433,24.0433,328041.0648
2009-09-25 11:25:00,37.29,37.37,37.15,37.36,501969.6788826549,24.0433,24.0949,23.953,24.0884,501969.6789
2009-09-25 11:30:00,37.36,37.39,37.12,37.2,320401.0982451952,24.0884,24.1078,23.9337,23.9853,320401.0982
2009-09-25 11:35:00,37.2,37.26,37.03,37.12,455891.13047630416,23.9853,24.024,23.8757,23.9337,455891.1305
2009-09-25 11:40:00,37.12,37.12,36.65,36.77,1140026.262385102,23.9337,23.9337,23.6306,23.708,1140026.2624
2009-09-25 11:45:00,36.76,36.9,36.66,36.84,458636.7434642473,23.7016,23.7918,23.6371,23.7531,458636.7435
2009-09-25 11:50:00,36.83,37.03,36.8,36.86,431419.3625402889,23.7467,23.8757,23.7274,23.766,431419.3625
2009-09-25 11:55:00,36.86,36.86,36.54,36.63,438223.7077712785,23.766,23.766,23.5597,23.6177,438223.7078
2009-09-25 12:00:00,36.64,36.84,36.61,36.72,326011.69869881816,23.6242,23.7531,23.6049,23.6758,326011.6987
2009-09-25 12:05:00,36.72,36.79,36.61,36.65,221439.6562015041,23.6758,23.7209,23.6049,23.6306,221439.6562
2009-09-25 12:10:00,36.65,36.67,36.44,36.53,530261.4301062432,23.6306,23.6435,23.4952,23.5533,530261.4301
2009-09-25 12:15:00,36.53,36.59,36.25,36.47,742389.877044288,23.5533,23.592,23.3727,23.5146,742389.877
2009-09-25 12:20:00,36.47,36.47,36.24,36.43,548167.6017667423,23.5146,23.5146,23.3663,23.4888,548167.6018
2009-09-25 12:25:00,36.42,36.57,36.31,36.36,408141.3393816402,23.4823,23.5791,23.4114,23.4437,408141.3394
2009-09-25 12:30:00,36.37,36.47,36.35,36.36,194222.27527754565,23.4501,23.5146,23.4372,23.4437,194222.2753
2009-09-25 12:35:00,36.37,36.67,36.31,36.53,513668.3777008476,23.4501,23.6435,23.4114,23.5533,513668.3777
2009-09-25 12:40:00,36.55,36.82,36.49,36.77,264891.9660976483,23.5662,23.7403,23.5275,23.708,264891.9661
2009-09-25 12:45:00,36.77,36.78,36.51,36.54,256655.1271338188,23.708,23.7145,23.5404,23.5597,256655.1271
2009-09-25 12:50:00,36.54,36.58,36.43,36.49,190521.6664677092,23.5597,23.5855,23.4888,23.5275,190521.6665
2009-09-25 12:55:00,36.51,36.52,36.24,36.26,263220.72340933507,23.5404,23.5468,23.3663,23.3792,263220.7234
2009-09-25 13:00:00,36.27,36.4,36.13,36.27,430225.6177629223,23.3856,23.4695,23.2954,23.3856,430225.6178
2009-09-25 13:05:00,36.27,36.34,36.02,36.1,703235.0483466635,23.3856,23.4308,23.2244,23.276,703235.0483
2009-09-25 13:10:00,36.08,36.21,35.95,36.1,475826.6682583264,23.2631,23.3469,23.1793,23.276,475826.6683
2009-09-25 13:15:00,36.1,36.17,35.99,36.15,328518.562731288,23.276,23.3212,23.2051,23.3083,328518.5627
2009-09-25 13:20:00,36.15,36.26,36.06,36.16,291631.84911066014,23.3083,23.3792,23.2502,23.3147,291631.8491
2009-09-25 13:25:00,36.16,36.6,36.09,36.46,572161.8717918108,23.3147,23.5984,23.2696,23.5081,572161.8718
2009-09-25 13:30:00,36.44,36.66,36.37,36.48,323982.33257729496,23.4952,23.6371,23.4501,23.521,323982.3326
2009-09-25 13:35:00,36.47,36.48,36.29,36.37,273964.4264056345,23.5146,23.521,23.3985,23.4501,273964.4264
2009-09-25 13:40:00,36.37,36.65,36.36,36.63,241255.81950578967,23.4501,23.6306,23.4437,23.6177,241255.8195
2009-09-25 13:45:00,36.62,36.69,36.49,36.63,267160.0811746449,23.6113,23.6564,23.5275,23.6177,267160.0812
2009-09-25 13:50:00,36.62,36.7,36.33,36.49,443476.18479169154,23.6113,23.6629,23.4243,23.5275,443476.1848
2009-09-25 13:55:00,36.49,36.54,36.4,36.49,149576.22060403487,23.5275,23.5597,23.4695,23.5275,149576.2206
2009-09-25 14:00:00,36.48,36.68,36.46,36.57,389399.54637698457,23.521,23.65,23.5081,23.5791,389399.5464
2009-09-25 14:05:00,36.57,36.75,36.55,36.62,277306.9117822609,23.5791,23.6951,23.5662,23.6113,277306.9118
2009-09-25 14:10:00,36.65,36.73,36.59,36.67,249970.15638056584,23.6306,23.6822,23.592,23.6435,249970.1564
2009-09-25 14:15:00,36.67,36.68,36.46,36.58,223349.64784529063,23.6435,23.65,23.5081,23.5855,223349.6478
2009-09-25 14:20:00,36.58,36.64,36.54,36.54,117106.36265966335,23.5855,23.6242,23.5597,23.5597,117106.3627
2009-09-25 14:25:00,36.57,36.6,36.46,36.52,98722.69308821774,23.5791,23.5984,23.5081,23.5468,98722.6931
2009-09-25 14:30:00,36.52,36.59,36.44,36.55,145994.98627193505,23.5468,23.592,23.4952,23.5662,145994.9863
2009-09-25 14:35:00,36.55,36.63,36.44,36.62,211292.82559388803,23.5662,23.6177,23.4952,23.6113,211292.8256
2009-09-25 14:40:00,36.62,36.63,36.5,36.5,108988.89817357047,23.6113,23.6177,23.5339,23.5339,108988.8982
2009-09-25 14:45:00,36.51,36.64,36.5,36.55,123791.33341291633,23.5404,23.6242,23.5339,23.5662,123791.3334
2009-09-25 14:50:00,36.54,36.72,36.52,36.68,228721.4993434404,23.5597,23.6758,23.5468,23.65,228721.4993
2009-09-25 14:55:00,36.67,36.83,36.64,36.79,407544.4669929569,23.6435,23.7467,23.6242,23.7209,407544.467
2009-09-25 15:00:00,36.79,36.79,36.57,36.66,225259.63948907724,23.7209,23.7209,23.5791,23.6371,225259.6395
2009-09-25 15:05:00,36.66,36.79,36.61,36.62,205801.59961800167,23.6371,23.7209,23.6049,23.6113,205801.5996
2009-09-25 15:10:00,36.63,36.71,36.61,36.67,232899.60606422345,23.6177,23.6693,23.6049,23.6435,232899.6061
2009-09-25 15:15:00,36.67,36.72,36.1,36.66,287334.3679121404,23.6435,23.6758,23.276,23.6371,287334.3679
2009-09-25 15:20:00,36.66,36.78,36.1,36.68,423540.6470096693,23.6371,23.7145,23.276,23.65,423540.647
2009-09-25 15:25:00,36.68,37.03,36.65,36.95,696550.0775934105,23.65,23.8757,23.6306,23.8241,696550.0776
2009-09-25 15:30:00,36.95,37.03,36.79,36.91,490032.23110898887,23.8241,23.8757,23.7209,23.7983,490032.2311
2009-09-25 15:35:00,36.88,36.96,36.78,36.83,312999.88062552223,23.7789,23.8305,23.7145,23.7467,312999.8806
2009-09-25 15:40:00,36.81,36.92,36.67,36.81,507102.78142533125,23.7338,23.8047,23.6435,23.7338,507102.7814
2009-09-25 15:45:00,36.8,37.01,36.69,36.98,493374.71648561535,23.7274,23.8628,23.6564,23.8434,493374.7165
2009-09-25 15:50:00,36.98,37.5,36.95,37.44,1250447.6542915124,23.8434,24.1787,23.8241,24.14,1250447.6543
2009-09-25 15:55:00,37.42,37.57,37.13,37.16,1110182.6429509372,24.1271,24.2238,23.9401,23.9595,1110182.643
2009-09-28 09:30:00,37.99,38.74,37.91,38.15,2499104.691416975,24.4946,24.9782,24.443,24.5978,2499104.6914
2009-09-28 09:35:00,38.17,38.33,37.97,38.11,848155.6643189685,24.6107,24.7138,24.4817,24.572,848155.6643
2009-09-28 09:40:00,38.11,38.28,37.72,38.26,830965.7395248896,24.572,24.6816,24.3205,24.6687,830965.7395
2009-09-28 09:45:00,38.27,38.43,38.07,38.22,951056.4641279696,24.6752,24.7783,24.5462,24.6429,951056.4641
2009-09-28 09:50:00,38.2,38.29,38.06,38.06,499104.6914169751,24.63,24.6881,24.5398,24.5398,499104.6914
2009-09-28 09:55:00,38.07,38.07,37.86,37.98,478930.40467947954,24.5462,24.5462,24.4108,24.4882,478930.4047
2009-09-28 10:00:00,37.96,38.22,37.96,38.01,523218.3359197804,24.4753,24.6429,24.4753,24.5075,523218.3359
2009-09-28 10:05:00,37.98,38.07,37.58,37.67,689626.3578846842,24.4882,24.5462,24.2303,24.2883,689626.3579
2009-09-28 10:10:00,37.67,37.81,37.49,37.55,643667.1839560702,24.2883,24.3786,24.1722,24.2109,643667.184
2009-09-28 10:15:00,37.57,37.74,37.4,37.41,629700.370060881,24.2238,24.3334,24.1142,24.1207,629700.3701
2009-09-28 10:20:00,37.43,37.59,37.24,37.44,696311.3286379372,24.1336,24.2367,24.0111,24.14,696311.3286
2009-09-28 10:25:00,37.43,37.69,37.43,37.66,372687.1194938522,24.1336,24.3012,24.1336,24.2819,372687.1195
2009-09-28 10:30:00,37.67,37.7,37.53,37.6,316222.99152441206,24.2883,24.3076,24.198,24.2432,316222.9915
2009-09-28 10:35:00,37.6,37.65,37.3,37.33,366479.6466515459,24.2432,24.2754,24.0497,24.0691,366479.6467
2009-09-28 10:40:00,37.33,37.49,37.32,37.45,257729.4974334488,24.0691,24.1722,24.0626,24.1465,257729.4974
2009-09-28 10:45:00,37.45,37.47,37.34,37.39,180494.21033782972,24.1465,24.1594,24.0755,24.1078,180494.2103
2009-09-28 10:50:00,37.38,37.53,37.28,37.38,375790.8559150054,24.1013,24.198,24.0368,24.1013,375790.8559
2009-09-28 10:55:00,37.39,37.7,37.39,37.66,369702.7575504357,24.1078,24.3076,24.1078,24.2819,369702.7576
2009-09-28 11:00:00,37.65,38.06,37.63,37.9,706458.1592455533,24.2754,24.5398,24.2625,24.4366,706458.1592
2009-09-28 11:05:00,37.89,37.96,37.78,37.9,296884.3261310732,24.4302,24.4753,24.3592,24.4366,296884.3261
2009-09-28 11:10:00,37.89,37.9,37.75,37.81,243285.1856273129,24.4302,24.4366,24.3399,24.3786,243285.1856
2009-09-28 11:15:00,37.81,37.86,37.75,37.78,141220.00716246865,24.3786,24.4108,24.3399,24.3592,141220.0072
2009-09-28 11:20:00,37.77,37.9,37.64,37.8,265250.08953085827,24.3528,24.4366,24.269,24.3721,265250.0895
2009-09-28 11:25:00,37.81,37.85,37.69,37.78,156380.56583502446,24.3786,24.4044,24.3012,24.3592,156380.5658
2009-09-28 11:30:00,37.78,37.92,37.76,37.86,206756.5954398949,24.3592,24.4495,24.3463,24.4108,206756.5954
2009-09-28 11:35:00,37.84,37.85,37.76,37.81,102423.3018980542,24.3979,24.4044,24.3463,24.3786,102423.3019
2009-09-28 11:40:00,37.81,37.9,37.78,37.84,168318.01360869047,24.3786,24.4366,24.3592,24.3979,168318.0136
2009-09-28 11:45:00,37.84,37.91,37.78,37.8,150769.96538140145,24.3979,24.443,24.3592,24.3721,150769.9654
2009-09-28 11:50:00,37.8,38.07,37.8,38.06,302017.4286737496,24.3721,24.5462,24.3721,24.5398,302017.4287
2009-09-28 11:55:00,38.05,38.07,37.89,37.92,488957.8608093589,24.5333,24.5462,24.4302,24.4495,488957.8608
2009-09-28 12:00:00,37.93,37.97,37.79,37.83,291273.72567745013,24.4559,24.4817,24.3657,24.3915,291273.7257
2009-09-28 12:05:00,37.84,37.97,37.81,37.86,203652.8590187418,24.3979,24.4817,24.3786,24.4108,203652.859
2009-09-28 12:10:00,37.86,37.9,37.82,37.84,178942.3421272532,24.4108,24.4366,24.385,24.3979,178942.3421
2009-09-28 12:15:00,37.84,37.87,37.84,37.86,55031.63423660021,24.3979,24.4173,24.3979,24.4108,55031.6342
2009-09-28 12:20:00,37.86,37.87,37.7,37.77,236361.4659185866,24.4108,24.4173,24.3076,24.3528,236361.4659
2009-09-28 12:25:00,37.76,37.84,37.76,37.76,104572.04249731408,24.3463,24.3979,24.3463,24.3463,104572.0425
2009-09-28 12:30:00,37.79,37.81,37.7,37.7,148024.35239345828,24.3657,24.3786,24.3076,24.3076,148024.3524
2009-09-28 12:35:00,37.7,37.74,37.7,37.74,91918.34785722812,24.3076,24.3334,24.3076,24.3334,91918.3479
2009-09-28 12:40:00,37.74,37.82,37.72,37.79,123313.83550196968,24.3334,24.385,24.3205,24.3657,123313.8355
2009-09-28 12:45:00,37.76,37.82,37.74,37.81,78667.78082845887,24.3463,24.385,24.3334,24.3786,78667.7808
2009-09-28 12:50:00,37.8,38.06,37.78,37.92,485376.6264772592,24.3721,24.5398,24.3592,24.4495,485376.6265
2009-09-28 12:55:00,37.92,37.95,37.85,37.91,152202.45911424138,24.4495,24.4688,24.4044,24.443,152202.4591
2009-09-28 13:00:00,37.91,38.28,37.91,38.24,612868.5687000119,24.443,24.6816,24.443,24.6558,612868.5687
2009-09-28 13:05:00,38.24,38.45,38.22,38.43,949982.0938283396,24.6558,24.7912,24.6429,24.7783,949982.0938
2009-09-28 13:10:00,38.44,39.05,38.41,38.97,1810433.329354184,24.7848,25.1781,24.7654,25.1265,1810433.3294
2009-09-28 13:15:00,38.97,39.09,38.63,38.63,1119374.4777366598,25.1265,25.2039,24.9073,24.9073,1119374.4777
2009-09-28 13:20:00,38.63,38.74,38.5,38.66,708606.8998448132,24.9073,24.9782,24.8235,24.9266,708606.8998
2009-09-28 13:25:00,38.65,38.91,38.63,38.89,639608.4517130237,24.9202,25.0878,24.9073,25.0749,639608.4517
2009-09-28 13:30:00,38.88,38.91,38.62,38.64,490629.1034976722,25.0685,25.0878,24.9008,24.9137,490629.1035
2009-09-28 13:35:00,38.64,38.79,38.46,38.74,554733.1980422585,24.9137,25.0104,24.7977,24.9782,554733.198
2009-09-28 13:40:00,38.71,39.2,38.71,39.08,1169869.881819267,24.9589,25.2748,24.9589,25.1974,1169869.8818
2009-09-28 13:45:00,39.09,39.26,38.95,39.25,675062.6716008118,25.2039,25.3135,25.1136,25.307,675062.6716
2009-09-28 13:50:00,39.25,39.42,39.04,39.12,1167124.2688313238,25.307,25.4166,25.1716,25.2232,1167124.2688
2009-09-28 13:55:00,39.12,39.15,38.79,38.94,573474.9910469141,25.2232,25.2426,25.0104,25.1072,573474.991
2009-09-28 14:00:00,38.93,39.15,38.87,39.0,419362.54028888623,25.1007,25.2426,25.062,25.1458,419362.5403
2009-09-28 14:05:00,38.99,39.15,38.9,38.93,358362.18216545304,25.1394,25.2426,25.0814,25.1007,358362.1822
2009-09-28 14:10:00,38.93,39.1,38.9,39.07,353587.2030559866,25.1007,25.2103,25.0814,25.191,353587.2031
2009-09-28 14:15:00,39.07,39.12,38.96,39.12,228482.75038796704,25.191,25.2232,25.1201,25.2232,228482.7504
2009-09-28 14:20:00,39.12,39.24,38.99,39.21,361227.16963113286,25.2232,25.3006,25.1394,25.2812,361227.1696
2009-09-28 14:25:00,39.2,39.26,39.05,39.16,313716.1274919422,25.2748,25.3135,25.1781,25.249,313716.1275
2009-09-28 14:30:00,39.16,39.19,38.56,38.7,844455.0555091321,25.249,25.2683,24.8621,24.9524,844455.0555
2009-09-28 14:35:00,38.7,38.84,38.67,38.84,287214.99343440373,24.9524,25.0427,24.9331,25.0427,287214.9934
2009-09-28 14:40:00,38.84,38.89,38.7,38.79,306434.284350006,25.0427,25.0749,24.9524,25.0104,306434.2844
2009-09-28 14:45:00,38.81,38.85,38.7,38.74,251880.1480243524,25.0233,25.0491,24.9524,24.9782,251880.148
2009-09-28 14:50:00,38.74,38.81,38.62,38.67,244717.6793601528,24.9782,25.0233,24.9008,24.9331,244717.6794
2009-09-28 14:55:00,38.64,38.68,38.36,38.44,642592.8136564402,24.9137,24.9395,24.7332,24.7848,642592.8137
2009-09-28 15:00:00,38.44,38.49,38.13,38.35,603079.8615256058,24.7848,24.817,24.5849,24.7267,603079.8615
2009-09-28 15:05:00,38.35,38.58,38.28,38.52,345469.73856989376,24.7267,24.875,24.6816,24.8364,345469.7386
2009-09-28 15:10:00,38.53,38.66,38.46,38.46,343917.8703593172,24.8428,24.9266,24.7977,24.7977,343917.8704
2009-09-28 15:15:00,38.46,38.59,38.36,38.55,290438.1043332935,24.7977,24.8815,24.7332,24.8557,290438.1043
2009-09-28 15:20:00,38.55,38.79,38.55,38.65,476065.41721379966,24.8557,25.0104,24.8557,24.9202,476065.4172
2009-09-28 15:25:00,38.67,38.78,38.65,38.77,231467.1123313836,24.9331,25.004,24.9202,24.9975,231467.1123
2009-09-28 15:30:00,38.76,38.84,38.6,38.81,419243.1658111496,24.9911,25.0427,24.8879,25.0233,419243.1658
2009-09-28 15:35:00,38.81,38.87,38.73,38.76,477259.1619911663,25.0233,25.062,24.9718,24.9911,477259.162
2009-09-28 15:40:00,38.77,38.78,38.5,38.63,457323.6242091441,24.9975,25.004,24.8235,24.9073,457323.6242
2009-09-28 15:45:00,38.64,38.66,38.45,38.49,566790.0202936612,24.9137,24.9266,24.7912,24.817,566790.0203
2009-09-28 15:50:00,38.48,38.67,38.48,38.63,406111.973260117,24.8106,24.9331,24.8106,24.9073,406111.9733
2009-09-28 15:55:00,38.62,38.7,38.54,38.7,739047.3916676615,24.9008,24.9524,24.8492,24.9524,739047.3917
2009-09-29 09:30:00,39.11,39.5,38.7,39.48,1654649.6359078428,25.2168,25.4682,24.9524,25.4553,1654649.6359
2009-09-29 09:35:00,39.48,39.78,39.16,39.27,1555568.8193864152,25.4553,25.6488,25.249,25.3199,1555568.8194
2009-09-29 09:40:00,39.27,39.64,39.27,39.38,1125104.4526680196,25.3199,25.5585,25.3199,25.3909,1125104.4527
2009-09-29 09:45:00,39.36,39.4,38.95,39.03,1409573.83311448,25.378,25.4037,25.1136,25.1652,1409573.8331
2009-09-29 09:50:00,39.04,39.33,38.95,39.05,700847.5587919303,25.1716,25.3586,25.1136,25.1781,700847.5588
2009-09-29 09:55:00,39.06,39.3,38.96,39.2,561179.4198400382,25.1845,25.3393,25.1201,25.2748,561179.4198
2009-09-29 10:00:00,39.21,39.22,38.45,38.68,1413393.8164020532,25.2812,25.2877,24.7912,24.9395,1413393.8164
2009-09-29 10:05:00,38.63,38.87,38.45,38.85,820341.4110063268,24.9073,25.062,24.7912,25.0491,820341.411
2009-09-29 10:10:00,38.86,39.09,38.67,38.99,758744.1804942103,25.0556,25.2039,24.9331,25.1394,758744.1805
2009-09-29 10:15:00,38.99,39.05,38.7,38.75,591142.4137519398,25.1394,25.1781,24.9524,24.9847,591142.4138
2009-09-29 10:20:00,38.73,38.79,38.46,38.57,808403.9632326609,24.9718,25.0104,24.7977,24.8686,808403.9632
2009-09-29 10:25:00,38.58,38.78,38.51,38.67,538856.3925032828,24.875,25.004,24.8299,24.9331,538856.3925
2009-09-29 10:30:00,38.67,38.87,38.47,38.53,843022.5617762922,24.9331,25.062,24.8041,24.8428,843022.5618
2009-09-29 10:35:00,38.53,38.74,38.52,38.65,418885.0423779396,24.8428,24.9782,24.8364,24.9202,418885.0424
2009-09-29 10:40:00,38.65,38.74,38.49,38.59,736540.5276351916,24.9202,24.9782,24.817,24.8815,736540.5276
2009-09-29 10:45:00,38.58,38.9,38.58,38.85,667542.0795034021,24.875,25.0814,24.875,25.0491,667542.0795
2009-09-29 10:50:00,38.85,38.85,38.58,38.65,439059.32911543513,25.0491,25.0491,24.875,24.9202,439059.3291
2009-09-29 10:55:00,38.65,38.79,38.45,38.58,719947.4752297959,24.9202,25.0104,24.7912,24.875,719947.4752
2009-09-29 11:00:00,38.55,38.62,38.29,38.5,965023.2780231588,24.8557,24.9008,24.6881,24.8235,965023.278
2009-09-29 11:05:00,38.49,38.51,38.3,38.31,438939.9546376985,24.817,24.8299,24.6945,24.701,438939.9546
2009-09-29 11:10:00,38.31,38.37,38.13,38.33,623015.399307628,24.701,24.7396,24.5849,24.7138,623015.3993
2009-09-29 11:15:00,38.33,38.4,38.28,38.32,344753.4917034738,24.7138,24.759,24.6816,24.7074,344753.4917
2009-09-29 11:20:00,38.32,38.32,38.12,38.25,485257.2519995225,24.7074,24.7074,24.5784,24.6623,485257.252
2009-09-29 11:25:00,38.25,38.51,38.24,38.43,487525.367076519,24.6623,24.8299,24.6558,24.7783,487525.3671
2009-09-29 11:30:00,38.43,38.53,38.32,38.36,281485.01850304403,24.7783,24.8428,24.7074,24.7332,281485.0185
2009-09-29 11:35:00,38.37,38.37,38.14,38.21,303569.29688432615,24.7396,24.7396,24.5913,24.6365,303569.2969
2009-09-29 11:40:00,38.22,38.29,38.16,38.24,224304.643667184,24.6429,24.6881,24.6042,24.6558,224304.6437
2009-09-29 11:45:00,38.24,38.25,38.03,38.11,747881.1030201743,24.6558,24.6623,24.5204,24.572,747881.103
2009-09-29 11:50:00,38.1,38.14,37.83,37.93,631968.4851378775,24.5656,24.5913,24.3915,24.4559,631968.4851
2009-09-29 11:55:00,37.94,38.01,37.82,37.96,380923.95845768176,24.4624,24.5075,24.385,24.4753,380923.9585
2009-09-29 12:00:00,37.96,38.02,37.91,38.0,218574.66873582423,24.4753,24.514,24.443,24.5011,218574.6687
2009-09-29 12:05:00,38.0,38.1,37.91,37.97,279694.40133699414,24.5011,24.5656,24.443,24.4817,279694.4013
2009-09-29 12:10:00,37.98,38.03,37.91,38.01,165094.90270980063,24.4882,24.5204,24.443,24.5075,165094.9027
2009-09-29 12:15:00,38.01,38.09,37.95,37.96,213680.3151486212,24.5075,24.5591,24.4688,24.4753,213680.3151
2009-09-29 12:20:00,37.97,37.97,37.73,37.76,535991.405037603,24.4817,24.4817,24.327,24.3463,535991.405
2009-09-29 12:25:00,37.76,37.86,37.76,37.84,187656.67900202936,24.3463,24.4108,24.3463,24.3979,187656.679
2009-09-29 12:30:00,37.83,37.95,37.79,37.9,284230.6314909872,24.3915,24.4688,24.3657,24.4366,284230.6315
2009-09-29 12:35:00,37.9,38.0,37.86,37.99,332099.7970633878,24.4366,24.5011,24.4108,24.4946,332099.7971
2009-09-29 12:40:00,37.99,38.07,37.96,38.01,141936.25402888862,24.4946,24.5462,24.4753,24.5075,141936.254
2009-09-29 12:45:00,38.01,38.22,38.01,38.1,402172.6154948072,24.5075,24.6429,24.5075,24.5656,402172.6155
2009-09-29 12:50:00,38.1,38.15,38.0,38.13,256655.1271338188,24.5656,24.5978,24.5011,24.5849,256655.1271
2009-09-29 12:55:00,38.12,38.15,38.07,38.14,124507.58027933628,24.5784,24.5978,24.5462,24.5913,124507.5803
2009-09-29 13:00:00,38.13,38.31,38.13,38.25,330070.4309418646,24.5849,24.701,24.5849,24.6623,330070.4309
2009-09-29 13:05:00,38.26,38.39,38.24,38.27,309538.0207711591,24.6687,24.7525,24.6558,24.6752,309538.0208
2009-09-29 13:10:00,38.26,38.29,38.14,38.19,236361.4659185866,24.6687,24.6881,24.5913,24.6236,236361.4659
2009-09-29 13:15:00,38.18,38.23,38.12,38.13,203652.8590187418,24.6171,24.6494,24.5784,24.5849,203652.859
2009-09-29 13:20:00,38.13,38.19,38.08,38.17,174047.98854005014,24.5849,24.6236,24.5527,24.6107,174047.9885
2009-09-29 13:25:00,38.18,38.23,38.13,38.17,148859.9737376149,24.6171,24.6494,24.5849,24.6107,148859.9737
2009-09-29 13:30:00,38.19,38.19,38.12,38.15,66252.83514384624,24.6236,24.6236,24.5784,24.5978,66252.8351
2009-09-29 13:35:00,38.15,38.27,38.12,38.2,186821.0576578728,24.5978,24.6752,24.5784,24.63,186821.0577
2009-09-29 13:40:00,38.21,38.28,38.17,38.19,182404.20198161632,24.6365,24.6816,24.6107,24.6236,182404.202
2009-09-29 13:45:00,38.18,38.27,38.14,38.2,143726.87119493852,24.6171,24.6752,24.5913,24.63,143726.8712
2009-09-29 13:50:00,38.19,38.29,38.16,38.22,126059.44848991286,24.6236,24.6881,24.6042,24.6429,126059.4485
2009-09-29 13:55:00,38.22,38.32,38.17,38.27,166646.77092037722,24.6429,24.7074,24.6107,24.6752,166646.7709
2009-09-29 14:00:00,38.27,38.37,38.21,38.32,268711.9493852214,24.6752,24.7396,24.6365,24.7074,268711.9494
2009-09-29 14:05:00,38.33,38.38,38.24,38.28,233615.85293064345,24.7138,24.7461,24.6558,24.6816,233615.8529
2009-09-29 14:10:00,38.27,38.4,38.26,38.36,290199.3553778202,24.6752,24.759,24.6687,24.7332,290199.3554
2009-09-29 14:15:00,38.35,38.45,38.28,38.43,327086.06899844814,24.7267,24.7912,24.6816,24.7783,327086.069
2009-09-29 14:20:00,38.43,38.44,38.33,38.38,182046.0785484064,24.7783,24.7848,24.7138,24.7461,182046.0785
2009-09-29 14:25:00,38.38,38.38,38.25,38.31,211889.6979825713,24.7461,24.7461,24.6623,24.701,211889.698
2009-09-29 14:30:00,38.3,38.33,38.07,38.08,501850.3044049182,24.6945,24.7138,24.5462,24.5527,501850.3044
2009-09-29 14:35:00,38.1,38.15,38.05,38.11,314551.7488360988,24.5656,24.5978,24.5333,24.572,314551.7488
2009-09-29 14:40:00,38.11,38.12,37.81,37.86,466754.2079503402,24.572,24.5784,24.3786,24.4108,466754.208
2009-09-29 14:45:00,37.86,37.99,37.84,37.94,198758.5054315388,24.4108,24.4946,24.3979,24.4624,198758.5054
2009-09-29 14:50:00,37.95,38.08,37.89,38.05,199832.87573116863,24.4688,24.5527,24.4302,24.5333,199832.8757
2009-09-29 14:55:00,38.05,38.08,37.95,37.99,193506.0284111257,24.5333,24.5527,24.4688,24.4946,193506.0284
2009-09-29 15:00:00,37.99,38.03,37.95,37.98,64939.71588874298,24.4946,24.5204,24.4688,24.4882,64939.7159
2009-09-29 15:05:00,37.98,38.07,37.96,38.02,146114.36074967173,24.4882,24.5462,24.4753,24.514,146114.3607
2009-09-29 15:10:00,38.02,38.05,37.96,38.02,147666.2289602483,24.514,24.5333,24.4753,24.514,147666.229
2009-09-29 15:15:00,38.02,38.07,37.99,38.04,149456.8461262982,24.514,24.5462,24.4946,24.5269,149456.8461
2009-09-29 15:20:00,38.05,38.07,37.99,38.02,177629.22287214993,24.5333,24.5462,24.4946,24.514,177629.2229
2009-09-29 15:25:00,38.01,38.03,37.81,37.81,321356.09406708844,24.5075,24.5204,24.3786,24.3786,321356.0941
2009-09-29 15:30:00,37.81,37.89,37.77,37.84,500059.6872388683,24.3786,24.4302,24.3528,24.3979,500059.6872
2009-09-29 15:35:00,37.83,37.84,37.74,37.79,424256.8938760893,24.3915,24.3979,24.3334,24.3657,424256.8939
2009-09-29 15:40:00,37.8,37.93,37.74,37.85,378894.5923361585,24.3721,24.4559,24.3334,24.4044,378894.5923
2009-09-29 15:45:00,37.85,37.95,37.79,37.81,372090.24710516894,24.4044,24.4688,24.3657,24.3786,372090.2471
2009-09-29 15:50:00,37.81,37.86,37.71,37.78,578369.3446341172,24.3786,24.4108,24.3141,24.3592,578369.3446
2009-09-29 15:55:00,37.78,37.89,37.73,37.85,575265.608212964,24.3592,24.4302,24.327,24.4044,575265.6082
2009-09-30 09:30:00,38.35,38.59,38.09,38.26,683538.2595201146,24.7267,24.8815,24.5591,24.6687,683538.2595
2009-09-30 09:35:00,38.26,38.37,38.15,38.15,570251.8801480243,24.6687,24.7396,24.5978,24.5978,570251.8801
2009-09-30 09:40:00,38.16,38.16,37.45,37.57,1308344.2759937926,24.6042,24.6042,24.1465,24.2238,1308344.276
2009-09-30 09:45:00,37.55,37.55,37.13,37.14,949862.7193506028,24.2109,24.2109,23.9401,23.9466,949862.7194
2009-09-30 09:50:00,37.14,37.19,36.77,37.06,1193864.1518443355,23.9466,23.9788,23.708,23.895,1193864.1518
2009-09-30 09:55:00,37.08,37.08,36.23,36.67,1989375.6714814373,23.9079,23.9079,23.3598,23.6435,1989375.6715
2009-09-30 10:00:00,36.67,36.95,36.5,36.76,727945.565238152,23.6435,23.8241,23.5339,23.7016,727945.5652
2009-09-30 10:05:00,36.75,36.76,36.36,36.46,635072.2215590307,23.6951,23.7016,23.4437,23.5081,635072.2216
2009-09-30 10:10:00,36.45,36.73,36.34,36.63,597946.7589829294,23.5017,23.6822,23.4308,23.6177,597946.759
2009-09-30 10:15:00,36.62,36.75,36.52,36.73,370419.0044168557,23.6113,23.6951,23.5468,23.6822,370419.0044
2009-09-30 10:20:00,36.75,36.75,36.5,36.52,526322.0723409335,23.6951,23.6951,23.5339,23.5468,526322.0723
2009-09-30 10:25:00,36.52,36.65,36.26,36.52,657992.1212844694,23.5468,23.6306,23.3792,23.5468,657992.1213
2009-09-30 10:30:00,36.52,36.65,36.37,36.37,487525.367076519,23.5468,23.6306,23.4501,23.4501,487525.3671
2009-09-30 10:35:00,36.37,36.56,36.36,36.41,469022.3230273368,23.4501,23.5726,23.4437,23.4759,469022.323
2009-09-30 10:40:00,36.42,36.42,36.17,36.36,752775.4566073773,23.4823,23.4823,23.3212,23.4437,752775.4566
2009-09-30 10:45:00,36.36,36.57,36.33,36.48,548406.3507222156,23.4437,23.5791,23.4243,23.521,548406.3507
2009-09-30 10:50:00,36.5,36.67,36.5,36.62,508057.7772472245,23.5339,23.6435,23.5339,23.6113,508057.7772
2009-09-30 10:55:00,36.6,36.62,36.47,36.56,259997.61251044527,23.5984,23.6113,23.5146,23.5726,259997.6125
2009-09-30 11:00:00,36.56,36.69,36.52,36.67,501611.5554494449,23.5726,23.6564,23.5468,23.6435,501611.5554
2009-09-30 11:05:00,36.69,36.7,36.45,36.47,423182.5235764593,23.6564,23.6629,23.5017,23.5146,423182.5236
2009-09-30 11:10:00,36.48,36.55,36.44,36.46,187895.4279575027,23.521,23.5662,23.4952,23.5081,187895.428
2009-09-30 11:15:00,36.47,36.65,36.45,36.62,262743.22549838846,23.5146,23.6306,23.5017,23.6113,262743.2255
2009-09-30 11:20:00,36.61,36.81,36.61,36.76,347140.981258207,23.6049,23.7338,23.6049,23.7016,347140.9813
2009-09-30 11:25:00,36.74,36.86,36.67,36.7,430941.8646293422,23.6887,23.766,23.6435,23.6629,430941.8646
2009-09-30 11:30:00,36.69,36.78,36.57,36.64,392264.5338426645,23.6564,23.7145,23.5791,23.6242,392264.5338
2009-09-30 11:35:00,36.65,36.66,36.45,36.47,326847.3200429748,23.6306,23.6371,23.5017,23.5146,326847.32
2009-09-30 11:40:00,36.47,36.62,36.47,36.6,169511.75838605704,23.5146,23.6113,23.5146,23.5984,169511.7584
2009-09-30 11:45:00,36.6,36.64,36.52,36.59,131311.92551032588,23.5984,23.6242,23.5468,23.592,131311.9255
2009-09-30 11:50:00,36.6,36.77,36.59,36.73,183239.8233257729,23.5984,23.708,23.592,23.6822,183239.8233
2009-09-30 11:55:00,36.73,37.0,36.72,36.83,618121.045720425,23.6822,23.8563,23.6758,23.7467,618121.0457
2009-09-30 12:00:00,36.83,36.92,36.8,36.85,319326.72794556525,23.7467,23.8047,23.7274,23.7596,319326.7279
2009-09-30 12:05:00,36.88,36.88,36.7,36.77,224304.643667184,23.7789,23.7789,23.6629,23.708,224304.6437
2009-09-30 12:10:00,36.77,36.83,36.72,36.79,133699.4150650591,23.708,23.7467,23.6758,23.7209,133699.4151
2009-09-30 12:15:00,36.78,36.9,36.78,36.8,230750.8654649636,23.7145,23.7918,23.7145,23.7274,230750.8655
2009-09-30 12:20:00,36.81,36.85,36.78,36.81,121642.59281365645,23.7338,23.7596,23.7145,23.7338,121642.5928
2009-09-30 12:25:00,36.83,36.86,36.76,36.79,216545.30261430104,23.7467,23.766,23.7016,23.7209,216545.3026
2009-09-30 12:30:00,36.78,36.91,36.76,36.81,286618.1210457204,23.7145,23.7983,23.7016,23.7338,286618.121
2009-09-30 12:35:00,36.82,36.95,36.78,36.92,205801.59961800167,23.7403,23.8241,23.7145,23.8047,205801.5996
2009-09-30 12:40:00,36.92,37.07,36.91,36.95,401217.6196729139,23.8047,23.9014,23.7983,23.8241,401217.6197
2009-09-30 12:45:00,36.96,37.11,36.93,37.01,363137.1612749194,23.8305,23.9272,23.8112,23.8628,363137.1613
2009-09-30 12:50:00,37.03,37.09,36.85,36.92,378058.9709920019,23.8757,23.9143,23.7596,23.8047,378058.971
2009-09-30 12:55:00,36.92,37.0,36.9,36.94,169989.2562970037,23.8047,23.8563,23.7918,23.8176,169989.2563
2009-09-30 13:00:00,36.93,37.08,36.93,36.98,379968.9626357885,23.8112,23.9079,23.8112,23.8434,379968.9626
2009-09-30 13:05:00,36.98,37.09,36.91,36.93,480482.2728900561,23.8434,23.9143,23.7983,23.8112,480482.2729
2009-09-30 13:10:00,36.93,37.02,36.88,36.97,210576.5787274681,23.8112,23.8692,23.7789,23.837,210576.5787
2009-09-30 13:15:00,36.97,37.02,36.88,36.94,170108.63077474036,23.837,23.8692,23.7789,23.8176,170108.6308
2009-09-30 13:20:00,36.94,37.01,36.91,37.01,247940.7902590426,23.8176,23.8628,23.7983,23.8628,247940.7903
2009-09-30 13:25:00,37.0,37.28,36.98,37.13,712904.381043333,23.8563,24.0368,23.8434,23.9401,712904.381
2009-09-30 13:30:00,37.14,37.16,37.03,37.1,305718.037483586,23.9466,23.9595,23.8757,23.9208,305718.0375
2009-09-30 13:35:00,37.12,37.27,37.11,37.12,417571.92312283634,23.9337,24.0304,23.9272,23.9337,417571.9231
2009-09-30 13:40:00,37.13,37.19,37.06,37.11,344514.7427480005,23.9401,23.9788,23.895,23.9272,344514.7427
2009-09-30 13:45:00,37.11,37.19,37.03,37.15,242210.8153276829,23.9272,23.9788,23.8757,23.953,242210.8153
2009-09-30 13:50:00,37.15,37.26,37.14,37.24,393100.15518682107,23.953,24.024,23.9466,24.0111,393100.1552
2009-09-30 13:55:00,37.23,37.24,37.09,37.14,230750.8654649636,24.0046,24.0111,23.9143,23.9466,230750.8655
2009-09-30 14:00:00,37.14,37.17,36.93,37.07,379372.0902471052,23.9466,23.9659,23.8112,23.9014,379372.0902
2009-09-30 14:05:00,37.07,37.12,37.03,37.05,172734.86928494688,23.9014,23.9337,23.8757,23.8885,172734.8693
2009-09-30 14:10:00,37.05,37.1,37.02,37.09,157454.93613465442,23.8885,23.9208,23.8692,23.9143,157454.9361
2009-09-30 14:15:00,37.1,37.14,37.02,37.09,127611.31670048943,23.9208,23.9466,23.8692,23.9143,127611.3167
2009-09-30 14:20:00,37.08,37.11,36.83,36.88,372209.6215829056,23.9079,23.9272,23.7467,23.7789,372209.6216
2009-09-30 14:25:00,36.9,36.95,36.78,36.8,210934.70216067805,23.7918,23.8241,23.7145,23.7274,210934.7022
2009-09-30 14:30:00,36.8,36.83,36.69,36.82,329115.43511997134,23.7274,23.7467,23.6564,23.7403,329115.4351
2009-09-30 14:35:00,36.81,36.83,36.75,36.76,119971.3501253432,23.7338,23.7467,23.6951,23.7016,119971.3501
2009-09-30 14:40:00,36.76,36.92,36.72,36.88,208069.7146949982,23.7016,23.8047,23.6758,23.7789,208069.7147
2009-09-30 14:45:00,36.88,36.93,36.77,36.82,200310.3736421153,23.7789,23.8112,23.708,23.7403,200310.3736
2009-09-30 14:50:00,36.84,36.85,36.62,36.65,378775.21785842185,23.7531,23.7596,23.6113,23.6306,378775.2179
2009-09-30 14:55:00,36.66,36.69,36.53,36.53,413990.68879073655,23.6371,23.6564,23.5533,23.5533,413990.6888
2009-09-30 15:00:00,36.53,36.59,36.47,36.52,617524.1733317417,23.5533,23.592,23.5146,23.5468,617524.1733
2009-09-30 15:05:00,36.52,36.58,36.47,36.51,360749.6717201862,23.5468,23.5855,23.5146,23.5404,360749.6717
2009-09-30 15:10:00,36.52,36.6,36.51,36.57,393338.9041422944,23.5468,23.5984,23.5404,23.5791,393338.9041
2009-09-30 15:15:00,36.58,36.67,36.47,36.67,394413.2744419243,23.5855,23.6435,23.5146,23.6435,394413.2744
2009-09-30 15:20:00,36.64,36.69,36.52,36.54,401695.1175838606,23.6242,23.6564,23.5468,23.5597,401695.1176
2009-09-30 15:25:00,36.54,36.63,36.47,36.5,372328.99606064224,23.5597,23.6177,23.5146,23.5339,372328.9961
2009-09-30 15:30:00,36.5,36.6,36.47,36.57,275038.7967052644,23.5339,23.5984,23.5146,23.5791,275038.7967
2009-09-30 15:35:00,36.57,36.57,36.44,36.52,516413.99068879074,23.5791,23.5791,23.4952,23.5468,516413.9907
2009-09-30 15:40:00,36.52,36.65,36.42,36.59,680315.1486212248,23.5468,23.6306,23.4823,23.592,680315.1486
2009-09-30 15:45:00,36.58,36.66,36.49,36.61,421272.5319326728,23.5855,23.6371,23.5275,23.6049,421272.5319
2009-09-30 15:50:00,36.6,36.81,36.58,36.78,597588.6355497194,23.5984,23.7338,23.5855,23.7145,597588.6355
2009-09-30 15:55:00,36.79,37.03,36.78,36.93,856870.0011937447,23.7209,23.8757,23.7145,23.8112,856870.0012
2009-10-01 09:30:00,36.51,36.59,36.02,36.38,628864.7487167243,23.5404,23.592,23.2244,23.4566,628864.7487
2009-10-01 09:35:00,36.38,36.38,36.15,36.34,739644.2640563447,23.4566,23.4566,23.3083,23.4308,739644.2641
2009-10-01 09:40:00,36.33,36.47,36.26,36.36,384624.5672675182,23.4243,23.5146,23.3792,23.4437,384624.5673
2009-10-01 09:45:00,36.35,36.52,36.3,36.49,487405.9925987824,23.4372,23.5468,23.405,23.5275,487405.9926
2009-10-01 09:50:00,36.49,36.52,36.23,36.27,512594.0074012176,23.5275,23.5468,23.3598,23.3856,512594.0074
2009-10-01 09:55:00,36.27,36.31,36.12,36.18,489674.1076757789,23.3856,23.4114,23.2889,23.3276,489674.1077
2009-10-01 10:00:00,36.18,36.19,35.67,35.77,1480004.7749791094,23.3276,23.3341,22.9988,23.0633,1480004.775
2009-10-01 10:05:00,35.77,35.92,35.53,35.81,1095499.5821893278,23.0633,23.16,22.9085,23.089,1095499.5822
2009-10-01 10:10:00,35.81,35.94,35.69,35.69,523457.08487525367,23.089,23.1729,23.0117,23.0117,523457.0849
2009-10-01 10:15:00,35.69,35.74,35.38,35.6,933150.2924674704,23.0117,23.0439,22.8118,22.9536,933150.2925
2009-10-01 10:20:00,35.6,35.88,35.48,35.87,517249.61203294736,22.9536,23.1342,22.8763,23.1277,517249.612
2009-10-01 10:25:00,35.89,35.9,35.56,35.57,401933.8665393339,23.1406,23.1471,22.9278,22.9343,401933.8665
2009-10-01 10:30:00,35.58,35.73,35.52,35.69,285185.6273128805,22.9407,23.0375,22.9021,23.0117,285185.6273
2009-10-01 10:35:00,35.69,35.85,35.68,35.76,290796.2277665035,23.0117,23.1148,23.0052,23.0568,290796.2278
2009-10-01 10:40:00,35.79,35.92,35.78,35.9,306553.6588277426,23.0761,23.16,23.0697,23.1471,306553.6588
2009-10-01 10:45:00,35.9,35.9,35.73,35.79,265727.58744180494,23.1471,23.1471,23.0375,23.0761,265727.5874
2009-10-01 10:50:00,35.79,35.87,35.73,35.78,226811.5076996538,23.0761,23.1277,23.0375,23.0697,226811.5077
2009-10-01 10:55:00,35.78,35.9,35.78,35.82,217977.79634714092,23.0697,23.1471,23.0697,23.0955,217977.7963
2009-10-01 11:00:00,35.83,35.85,35.68,35.73,316342.3660021487,23.1019,23.1148,23.0052,23.0375,316342.366
2009-10-01 11:05:00,35.74,35.74,35.6,35.65,404798.8540050137,23.0439,23.0439,22.9536,22.9859,404798.854
2009-10-01 11:10:00,35.66,35.79,35.65,35.77,271935.06028411124,22.9923,23.0761,22.9859,23.0633,271935.0603
2009-10-01 11:15:00,35.79,35.79,35.69,35.7,235287.09561895664,23.0761,23.0761,23.0117,23.0181,235287.0956
2009-10-01 11:20:00,35.69,35.79,35.69,35.73,175719.23122836338,23.0117,23.0761,23.0117,23.0375,175719.2312
2009-10-01 11:25:00,35.75,35.85,35.69,35.7,261549.48072102183,23.0504,23.1148,23.0117,23.0181,261549.4807
2009-10-01 11:30:00,35.7,35.7,35.48,35.58,465560.4631729736,23.0181,23.0181,22.8763,22.9407,465560.4632
2009-10-01 11:35:00,35.59,35.64,35.53,35.64,168556.76256416377,22.9472,22.9794,22.9085,22.9794,168556.7626
2009-10-01 11:40:00,35.64,35.73,35.62,35.69,237913.3341291632,22.9794,23.0375,22.9665,23.0117,237913.3341
2009-10-01 11:45:00,35.69,35.72,35.54,35.58,240658.94711710635,23.0117,23.031,22.915,22.9407,240658.9471
2009-10-01 11:50:00,35.58,35.71,35.53,35.58,196251.64139906887,22.9407,23.0246,22.9085,22.9407,196251.6414
2009-10-01 11:55:00,35.59,35.62,35.44,35.51,234570.8487525367,22.9472,22.9665,22.8505,22.8956,234570.8488
2009-10-01 12:00:00,35.5,35.54,35.4,35.43,267279.4556523815,22.8892,22.915,22.8247,22.844,267279.4557
2009-10-01 12:05:00,35.43,35.51,35.4,35.48,180852.33377103976,22.844,22.8956,22.8247,22.8763,180852.3338
2009-10-01 12:10:00,35.48,35.59,35.44,35.45,255819.50578966216,22.8763,22.9472,22.8505,22.8569,255819.5058
2009-10-01 12:15:00,35.45,35.52,35.44,35.5,136922.5259639489,22.8569,22.9021,22.8505,22.8892,136922.526
2009-10-01 12:20:00,35.49,35.67,35.48,35.6,204727.2293183717,22.8827,22.9988,22.8763,22.9536,204727.2293
2009-10-01 12:25:00,35.61,35.65,35.56,35.62,148143.72687119493,22.9601,22.9859,22.9278,22.9665,148143.7269
2009-10-01 12:30:00,35.63,35.64,35.57,35.6,103617.0466754208,22.973,22.9794,22.9343,22.9536,103617.0467
2009-10-01 12:35:00,35.6,35.62,35.48,35.51,83681.5088933986,22.9536,22.9665,22.8763,22.8956,83681.5089
2009-10-01 12:40:00,35.5,35.54,35.23,35.23,383430.8224901516,22.8892,22.915,22.7151,22.7151,383430.8225
2009-10-01 12:45:00,35.24,35.32,35.2,35.28,293064.3428435001,22.7215,22.7731,22.6957,22.7473,293064.3428
2009-10-01 12:50:00,35.29,35.34,35.2,35.28,282798.1377581473,22.7538,22.786,22.6957,22.7473,282798.1378
2009-10-01 12:55:00,35.28,35.31,35.22,35.23,140981.25820699535,22.7473,22.7667,22.7086,22.7151,140981.2582
2009-10-01 13:00:00,35.22,35.28,35.18,35.25,416975.050734153,22.7086,22.7473,22.6828,22.728,416975.0507
2009-10-01 13:05:00,35.26,35.34,35.21,35.25,244001.43249373283,22.7344,22.786,22.7022,22.728,244001.4325
2009-10-01 13:10:00,35.25,35.32,35.18,35.23,398113.8832517608,22.728,22.7731,22.6828,22.7151,398113.8833
2009-10-01 13:15:00,35.23,35.3,35.2,35.22,140384.38581831203,22.7151,22.7602,22.6957,22.7086,140384.3858
2009-10-01 13:20:00,35.23,35.31,35.18,35.23,518682.1057657872,22.7151,22.7667,22.6828,22.7151,518682.1058
2009-10-01 13:25:00,35.23,35.57,35.22,35.49,533842.664438343,22.7151,22.9343,22.7086,22.8827,533842.6644
2009-10-01 13:30:00,35.5,35.55,35.4,35.52,256535.75265608213,22.8892,22.9214,22.8247,22.9021,256535.7527
2009-10-01 13:35:00,35.53,35.59,35.42,35.45,209263.4594723648,22.9085,22.9472,22.8376,22.8569,209263.4595
2009-10-01 13:40:00,35.46,35.56,35.44,35.53,213799.68962635787,22.8634,22.9278,22.8505,22.9085,213799.6896
2009-10-01 13:45:00,35.53,35.54,35.45,35.52,150650.5909036648,22.9085,22.915,22.8569,22.9021,150650.5909
2009-10-01 13:50:00,35.52,35.54,35.35,35.38,214515.93649277784,22.9021,22.915,22.7924,22.8118,214515.9365
2009-10-01 13:55:00,35.38,35.39,35.29,35.35,228840.87382117705,22.8118,22.8182,22.7538,22.7924,228840.8738
2009-10-01 14:00:00,35.37,35.37,35.25,35.33,131670.04894353586,22.8053,22.8053,22.728,22.7796,131670.0489
2009-10-01 14:05:00,35.32,35.35,35.23,35.34,226214.6353109705,22.7731,22.7924,22.7151,22.786,226214.6353
2009-10-01 14:10:00,35.33,35.43,35.28,35.41,191715.4112450758,22.7796,22.844,22.7473,22.8311,191715.4112
2009-10-01 14:15:00,35.41,35.43,35.31,35.33,244120.8069714695,22.8311,22.844,22.7667,22.7796,244120.807
2009-10-01 14:20:00,35.33,35.36,35.29,35.31,119493.85221439655,22.7796,22.7989,22.7538,22.7667,119493.8522
2009-10-01 14:25:00,35.3,35.36,35.26,35.31,163065.53658827743,22.7602,22.7989,22.7344,22.7667,163065.5366
2009-10-01 14:30:00,35.3,35.35,35.08,35.14,644741.5542557001,22.7602,22.7924,22.6184,22.657,644741.5543
2009-10-01 14:35:00,35.14,35.23,35.02,35.07,545421.9887787991,22.657,22.7151,22.5797,22.6119,545421.9888
2009-10-01 14:40:00,35.07,35.07,34.83,34.86,551987.5850543154,22.6119,22.6119,22.4572,22.4765,551987.5851
2009-10-01 14:45:00,34.86,34.97,34.81,34.97,361585.2930643428,22.4765,22.5474,22.4443,22.5474,361585.2931
2009-10-01 14:50:00,34.97,35.05,34.86,34.88,384863.3162229915,22.5474,22.599,22.4765,22.4894,384863.3162
2009-10-01 14:55:00,34.87,34.89,34.76,34.76,315984.2425689388,22.483,22.4959,22.412,22.412,315984.2426
2009-10-01 15:00:00,34.76,34.86,34.62,34.7,602482.9891369225,22.412,22.4765,22.3218,22.3734,602482.9891
2009-10-01 15:05:00,34.69,34.72,34.37,34.4,627312.8805061477,22.3669,22.3862,22.1606,22.1799,627312.8805
2009-10-01 15:10:00,34.41,34.56,34.39,34.46,367434.6424734392,22.1864,22.2831,22.1735,22.2186,367434.6425
2009-10-01 15:15:00,34.46,34.52,34.38,34.43,323266.085710875,22.2186,22.2573,22.167,22.1993,323266.0857
2009-10-01 15:20:00,34.43,34.45,33.81,33.95,1231705.861286857,22.1993,22.2122,21.7995,21.8898,1231705.8613
2009-10-01 15:25:00,33.95,34.05,33.63,33.79,798257.1326250448,21.8898,21.9543,21.6835,21.7866,798257.1326
2009-10-01 15:30:00,33.79,33.99,33.72,33.87,698340.6947594604,21.7866,21.9156,21.7415,21.8382,698340.6948
2009-10-01 15:35:00,33.87,34.05,33.81,33.99,710994.3893995463,21.8382,21.9543,21.7995,21.9156,710994.3894
2009-10-01 15:40:00,33.98,34.09,33.88,33.91,760773.5466157335,21.9091,21.98,21.8446,21.864,760773.5466
2009-10-01 15:45:00,33.91,34.05,33.9,33.99,357765.3097767697,21.864,21.9543,21.8575,21.9156,357765.3098
2009-10-01 15:50:00,34.01,34.08,33.93,34.04,795511.5196371016,21.9285,21.9736,21.8769,21.9478,795511.5196
2009-10-01 15:55:00,34.04,34.26,34.02,34.2,1041184.1948191476,21.9478,22.0897,21.9349,22.051,1041184.1948
2009-10-02 09:30:00,32.71,33.06,32.11,32.18,2071982.810075206,21.0903,21.3159,20.7034,20.7485,2071982.8101
2009-10-02 09:35:00,32.18,32.21,30.88,30.91,2625522.263340098,20.7485,20.7679,19.9103,19.9297,2625522.2633
2009-10-02 09:40:00,30.91,31.82,30.91,31.63,1795630.8941148382,19.9297,20.5164,19.9297,20.3939,1795630.8941
2009-10-02 09:45:00,31.63,31.82,31.42,31.79,1545780.112212009,20.3939,20.5164,20.2585,20.4971,1545780.1122
2009-10-02 09:50:00,31.79,32.21,31.67,32.11,1416020.0549122598,20.4971,20.7679,20.4197,20.7034,1416020.0549
2009-10-02 09:55:00,32.1,32.19,31.74,31.87,940312.76113167,20.697,20.755,20.4648,20.5487,940312.7611
2009-10-02 10:00:00,31.87,32.37,31.75,32.37,978990.091918348,20.5487,20.871,20.4713,20.871,978990.0919
2009-10-02 10:05:00,32.36,32.6,32.29,32.45,981855.0793840276,20.8646,21.0193,20.8195,20.9226,981855.0794
2009-10-02 10:10:00,32.44,32.67,32.4,32.54,943297.1230750864,20.9162,21.0645,20.8904,20.9807,943297.1231
2009-10-02 10:15:00,32.54,32.57,32.3,32.44,641995.941267757,20.9807,21.0,20.8259,20.9162,641995.9413
2009-10-02 10:20:00,32.44,33.83,32.35,33.78,1723051.211650949,20.9162,21.8124,20.8582,21.7802,1723051.2117
2009-10-02 10:25:00,33.78,34.09,33.63,33.75,1625402.8888623612,21.7802,21.98,21.6835,21.7608,1625402.8889
2009-10-02 10:30:00,33.74,34.77,33.52,34.5,1575146.2337352275,21.7544,22.4185,21.6125,22.2444,1575146.2337
2009-10-02 10:35:00,34.51,35.03,34.44,34.53,1541005.1331025427,22.2508,22.5861,22.2057,22.2637,1541005.1331
2009-10-02 10:40:00,34.53,34.6,34.05,34.19,1071505.3121642594,22.2637,22.3089,21.9543,22.0445,1071505.3122
2009-10-02 10:45:00,34.19,34.22,33.78,33.81,644622.1797779634,22.0445,22.0639,21.7802,21.7995,644622.1798
2009-10-02 10:50:00,33.81,34.17,33.77,33.88,704428.7931240301,21.7995,22.0316,21.7737,21.8446,704428.7931
2009-10-02 10:55:00,33.88,33.99,33.78,33.89,429986.86880744895,21.8446,21.9156,21.7802,21.8511,429986.8688
2009-10-02 11:00:00,33.88,34.33,33.88,34.33,493494.090963352,21.8446,22.1348,21.8446,22.1348,493494.091
2009-10-02 11:05:00,34.33,34.72,34.3,34.43,864032.4698579444,22.1348,22.3862,22.1154,22.1993,864032.4699
2009-10-02 11:10:00,34.41,34.42,33.8,33.87,636265.9663363972,22.1864,22.1928,21.7931,21.8382,636265.9663
2009-10-02 11:15:00,33.89,34.22,33.88,34.07,404201.9816163305,21.8511,22.0639,21.8446,21.9671,404201.9816
2009-10-02 11:20:00,34.08,34.46,33.85,34.46,384147.06935657153,21.9736,22.2186,21.8253,22.2186,384147.0694
2009-10-02 11:25:00,34.45,34.56,34.09,34.25,526560.8212964068,22.2122,22.2831,21.98,22.0832,526560.8213
2009-10-02 11:30:00,34.24,34.6,34.24,34.3,641279.694401337,22.0768,22.3089,22.0768,22.1154,641279.6944
2009-10-02 11:35:00,34.28,34.4,34.15,34.28,406947.5946042736,22.1025,22.1799,22.0187,22.1025,406947.5946
2009-10-02 11:40:00,34.28,34.29,34.02,34.22,373642.1153157455,22.1025,22.109,21.9349,22.0639,373642.1153
2009-10-02 11:45:00,34.22,34.69,34.18,34.66,748597.3498865942,22.0639,22.3669,22.0381,22.3476,748597.3499
2009-10-02 11:50:00,34.66,34.73,34.46,34.56,528351.4384624567,22.3476,22.3927,22.2186,22.2831,528351.4385
2009-10-02 11:55:00,34.53,34.55,34.19,34.23,498269.0700728184,22.2637,22.2766,22.0445,22.0703,498269.0701
2009-10-02 12:00:00,34.23,34.55,34.21,34.47,515817.1183001074,22.0703,22.2766,22.0574,22.2251,515817.1183
2009-10-02 12:05:00,34.46,34.66,34.38,34.51,513071.50531216426,22.2186,22.3476,22.167,22.2508,513071.5053
2009-10-02 12:10:00,34.53,34.64,34.36,34.42,254983.8844455056,22.2637,22.3347,22.1541,22.1928,254983.8844
2009-10-02 12:15:00,34.42,34.84,34.41,34.7,603557.3594365525,22.1928,22.4636,22.1864,22.3734,603557.3594
2009-10-02 12:20:00,34.71,34.97,34.66,34.76,617046.675420795,22.3798,22.5474,22.3476,22.412,617046.6754
2009-10-02 12:25:00,34.76,35.01,34.66,35.01,406111.973260117,22.412,22.5732,22.3476,22.5732,406111.9733
2009-10-02 12:30:00,34.99,35.18,34.98,35.05,749671.7201862242,22.5603,22.6828,22.5539,22.599,749671.7202
2009-10-02 12:35:00,35.06,35.18,34.97,35.07,411483.8247582667,22.6055,22.6828,22.5474,22.6119,411483.8248
2009-10-02 12:40:00,35.06,35.48,35.04,35.11,1112928.25593888,22.6055,22.8763,22.5926,22.6377,1112928.2559
2009-10-02 12:45:00,35.11,35.11,34.76,34.8,597946.7589829294,22.6377,22.6377,22.412,22.4378,597946.759
2009-10-02 12:50:00,34.81,34.97,34.79,34.92,331861.0481079145,22.4443,22.5474,22.4314,22.5152,331861.0481
2009-10-02 12:55:00,34.91,34.93,34.69,34.81,448848.0362898412,22.5088,22.5216,22.3669,22.4443,448848.0363
2009-10-02 13:00:00,34.81,35.07,34.78,34.92,411125.7013250567,22.4443,22.6119,22.4249,22.5152,411125.7013
2009-10-02 13:05:00,34.92,35.01,34.87,35.0,231228.36337591024,22.5152,22.5732,22.483,22.5668,231228.3634
2009-10-02 13:10:00,35.0,35.24,34.94,35.06,399904.5004178107,22.5668,22.7215,22.5281,22.6055,399904.5004
2009-10-02 13:15:00,35.05,35.15,34.97,35.03,325295.45183239825,22.599,22.6635,22.5474,22.5861,325295.4518
2009-10-02 13:20:00,35.02,35.18,34.97,35.18,187895.4279575027,22.5797,22.6828,22.5474,22.6828,187895.428
2009-10-02 13:25:00,35.18,35.3,35.11,35.26,282917.512235884,22.6828,22.7602,22.6377,22.7344,282917.5122
2009-10-02 13:30:00,35.26,35.55,35.25,35.54,836695.7144562493,22.7344,22.9214,22.728,22.915,836695.7145
2009-10-02 13:35:00,35.54,35.6,35.19,35.27,536588.2774262863,22.915,22.9536,22.6893,22.7409,536588.2774
2009-10-02 13:40:00,35.28,35.43,35.16,35.4,404321.3560940671,22.7473,22.844,22.6699,22.8247,404321.3561
2009-10-02 13:45:00,35.41,35.52,35.32,35.48,332696.66945207113,22.8311,22.9021,22.7731,22.8763,332696.6695
2009-10-02 13:50:00,35.48,35.59,35.31,35.4,319207.3534678286,22.8763,22.9472,22.7667,22.8247,319207.3535
2009-10-02 13:55:00,35.4,35.59,35.39,35.43,310373.6421153157,22.8247,22.9472,22.8182,22.844,310373.6421
2009-10-02 14:00:00,35.43,35.48,35.2,35.33,430344.99224065896,22.844,22.8763,22.6957,22.7796,430344.9922
2009-10-02 14:05:00,35.33,35.48,35.26,35.38,259758.863554972,22.7796,22.8763,22.7344,22.8118,259758.8636
2009-10-02 14:10:00,35.41,35.59,35.37,35.58,256774.50161155543,22.8311,22.9472,22.8053,22.9407,256774.5016
2009-10-02 14:15:00,35.58,35.69,35.48,35.64,684015.7574310612,22.9407,23.0117,22.8763,22.9794,684015.7574
2009-10-02 14:20:00,35.65,35.77,35.53,35.66,597111.1376387728,22.9859,23.0633,22.9085,22.9923,597111.1376
2009-10-02 14:25:00,35.65,35.91,35.64,35.88,389638.2953324579,22.9859,23.1535,22.9794,23.1342,389638.2953
2009-10-02 14:30:00,35.86,36.0,35.81,35.89,552106.959532052,23.1213,23.2115,23.089,23.1406,552106.9595
2009-10-02 14:35:00,35.9,35.96,35.78,35.85,420198.16163304285,23.1471,23.1858,23.0697,23.1148,420198.1616
2009-10-02 14:40:00,35.85,35.87,35.69,35.78,485018.5030440492,23.1148,23.1277,23.0117,23.0697,485018.503
2009-10-02 14:45:00,35.78,35.93,35.75,35.92,240062.07472842303,23.0697,23.1664,23.0504,23.16,240062.0747
2009-10-02 14:50:00,35.93,36.3,35.88,35.99,1013608.6904619792,23.1664,23.405,23.1342,23.2051,1013608.6905
2009-10-02 14:55:00,35.99,36.01,35.77,35.99,628267.8763280411,23.2051,23.218,23.0633,23.2051,628267.8763
2009-10-02 15:00:00,36.0,36.14,35.82,35.95,593649.2777844097,23.2115,23.3018,23.0955,23.1793,593649.2778
2009-10-02 15:05:00,35.95,36.06,35.88,35.99,410767.5778918467,23.1793,23.2502,23.1342,23.2051,410767.5779
2009-10-02 15:10:00,35.98,36.06,35.8,35.9,534797.6602602364,23.1987,23.2502,23.0826,23.1471,534797.6603
2009-10-02 15:15:00,35.92,36.15,35.84,35.95,579324.3404560105,23.16,23.3083,23.1084,23.1793,579324.3405
2009-10-02 15:20:00,35.95,36.12,35.86,35.87,403843.8581831205,23.1793,23.2889,23.1213,23.1277,403843.8582
2009-10-02 15:25:00,35.86,35.88,35.44,35.44,823445.14742748,23.1213,23.1342,22.8505,22.8505,823445.1474
2009-10-02 15:30:00,35.46,35.79,35.43,35.72,527993.3150292467,22.8634,23.0761,22.844,23.031,527993.315
2009-10-02 15:35:00,35.72,35.81,35.66,35.74,346902.2323027337,23.031,23.089,22.9923,23.0439,346902.2323
2009-10-02 15:40:00,35.75,35.92,35.74,35.87,356094.0670884565,23.0504,23.16,23.0439,23.1277,356094.0671
2009-10-02 15:45:00,35.86,36.0,35.86,35.94,643786.5584338069,23.1213,23.2115,23.1213,23.1729,643786.5584
2009-10-02 15:50:00,35.94,35.95,35.63,35.84,798615.2560582547,23.1729,23.1793,22.973,23.1084,798615.2561
2009-10-02 15:55:00,35.84,36.19,35.78,36.08,1085830.2494926583,23.1084,23.3341,23.0697,23.2631,1085830.2495
2009-10-05 09:30:00,36.83,36.86,36.02,36.16,1289483.1085114002,23.7467,23.766,23.2244,23.3147,1289483.1085
2009-10-05 09:35:00,36.16,36.16,35.32,35.71,1455533.007043094,23.3147,23.3147,22.7731,23.0246,1455533.007
2009-10-05 09:40:00,35.71,36.36,35.65,36.27,1396084.5171302375,23.0246,23.4437,22.9859,23.3856,1396084.5171
2009-10-05 09:45:00,36.24,36.31,35.71,35.72,1140265.0113405753,23.3663,23.4114,23.0246,23.031,1140265.0113
2009-10-05 09:50:00,35.73,36.05,35.73,35.96,625999.7612510445,23.0375,23.2438,23.0375,23.1858,625999.7613
2009-10-05 09:55:00,35.97,36.02,35.43,35.48,943177.74859735,23.1922,23.2244,22.844,22.8763,943177.7486
2009-10-05 10:00:00,35.48,35.76,35.43,35.54,1023516.772114122,22.8763,23.0568,22.844,22.915,1023516.7721
2009-10-05 10:05:00,35.55,35.6,35.18,35.25,1181091.082726513,22.9214,22.9536,22.6828,22.728,1181091.0827
2009-10-05 10:10:00,35.26,35.74,35.26,35.69,792646.5321714217,22.7344,23.0439,22.7344,23.0117,792646.5322
2009-10-05 10:15:00,35.68,35.74,35.5,35.6,478811.0302017428,23.0052,23.0439,22.8892,22.9536,478811.0302
2009-10-05 10:20:00,35.59,35.65,35.0,35.23,1057538.49826907,22.9472,22.9859,22.5668,22.7151,1057538.4983
2009-10-05 10:25:00,35.22,35.46,35.21,35.39,507102.78142533125,22.7086,22.8634,22.7022,22.8182,507102.7814
2009-10-05 10:30:00,35.4,35.58,35.28,35.32,364569.65500775934,22.8247,22.9407,22.7473,22.7731,364569.655
2009-10-05 10:35:00,35.32,35.35,34.97,35.18,746090.4858541244,22.7731,22.7924,22.5474,22.6828,746090.4859
2009-10-05 10:40:00,35.17,35.18,34.85,35.07,641876.5667900203,22.6764,22.6828,22.4701,22.6119,641876.5668
2009-10-05 10:45:00,35.06,35.28,34.98,35.11,462934.2246627671,22.6055,22.7473,22.5539,22.6377,462934.2247
2009-10-05 10:50:00,35.11,35.11,34.81,35.01,622537.9013966813,22.6377,22.6377,22.4443,22.5732,622537.9014
2009-10-05 10:55:00,35.0,35.27,34.89,35.21,517846.4844216306,22.5668,22.7409,22.4959,22.7022,517846.4844
2009-10-05 11:00:00,35.2,35.58,35.2,35.32,698579.4437149337,22.6957,22.9407,22.6957,22.7731,698579.4437
2009-10-05 11:05:00,35.32,35.52,35.18,35.31,440969.3207592217,22.7731,22.9021,22.6828,22.7667,440969.3208
2009-10-05 11:10:00,35.3,35.38,35.27,35.31,184791.6915363496,22.7602,22.8118,22.7409,22.7667,184791.6915
2009-10-05 11:15:00,35.31,35.31,34.99,35.06,368747.7617285425,22.7667,22.7667,22.5603,22.6055,368747.7617
2009-10-05 11:20:00,35.07,35.12,35.02,35.07,183836.69571445623,22.6119,22.6442,22.5797,22.6119,183836.6957
2009-10-05 11:25:00,35.07,35.35,35.02,35.33,262026.9786319685,22.6119,22.7924,22.5797,22.7796,262026.9786
2009-10-05 11:30:00,35.36,35.38,35.2,35.33,279575.0268592575,22.7989,22.8118,22.6957,22.7796,279575.0269
2009-10-05 11:35:00,35.31,35.36,35.23,35.28,281962.5164139907,22.7667,22.7989,22.7151,22.7473,281962.5164
2009-10-05 11:40:00,35.28,35.51,35.27,35.42,368867.1362062791,22.7473,22.8956,22.7409,22.8376,368867.1362
2009-10-05 11:45:00,35.43,35.48,35.25,35.46,221200.9072460308,22.844,22.8763,22.728,22.8634,221200.9072
2009-10-05 11:50:00,35.47,35.8,35.45,35.64,627790.3784170945,22.8698,23.0826,22.8569,22.9794,627790.3784
2009-10-05 11:55:00,35.64,36.05,35.63,36.0,716963.1132863794,22.9794,23.2438,22.973,23.2115,716963.1133
2009-10-05 12:00:00,36.0,36.29,35.95,36.26,888265.4888384864,23.2115,23.3985,23.1793,23.3792,888265.4888
2009-10-05 12:05:00,36.26,36.4,36.12,36.12,707532.5295451832,23.3792,23.4695,23.2889,23.2889,707532.5295
2009-10-05 12:10:00,36.12,36.22,35.98,36.2,441924.31658111495,23.2889,23.3534,23.1987,23.3405,441924.3166
2009-10-05 12:15:00,36.21,36.26,36.03,36.06,232541.4826310135,23.3469,23.3792,23.2309,23.2502,232541.4826
2009-10-05 12:20:00,36.05,36.14,35.98,36.08,187298.55556881937,23.2438,23.3018,23.1987,23.2631,187298.5556
2009-10-05 12:25:00,36.08,36.08,35.86,35.95,199116.62886474872,23.2631,23.2631,23.1213,23.1793,199116.6289
2009-10-05 12:30:00,35.95,36.05,35.93,36.0,120806.97146949984,23.1793,23.2438,23.1664,23.2115,120806.9715
2009-10-05 12:35:00,36.01,36.06,35.88,35.89,223707.77127850064,23.218,23.2502,23.1342,23.1406,223707.7713
2009-10-05 12:40:00,35.88,36.19,35.88,36.16,372925.8684493255,23.1342,23.3341,23.1342,23.3147,372925.8684
2009-10-05 12:45:00,36.16,36.24,36.05,36.14,336636.02721738094,23.3147,23.3663,23.2438,23.3018,336636.0272
2009-10-05 12:50:00,36.16,36.18,35.97,36.18,173331.74167363017,23.3147,23.3276,23.1922,23.3276,173331.7417
2009-10-05 12:55:00,36.18,36.43,36.16,36.35,455174.8836098842,23.3276,23.4888,23.3147,23.4372,455174.8836
2009-10-05 13:00:00,36.36,36.4,36.19,36.27,253193.26727945564,23.4437,23.4695,23.3341,23.3856,253193.2673
2009-10-05 13:05:00,36.27,36.31,36.19,36.23,109227.6471290438,23.3856,23.4114,23.3341,23.3598,109227.6471
2009-10-05 13:10:00,36.23,36.25,35.99,36.1,426883.1323862958,23.3598,23.3727,23.2051,23.276,426883.1324
2009-10-05 13:15:00,36.09,36.11,35.98,36.02,198161.63304285545,23.2696,23.2825,23.1987,23.2244,198161.633
2009-10-05 13:20:00,36.02,36.16,35.98,36.0,218455.2942580876,23.2244,23.3147,23.1987,23.2115,218455.2943
2009-10-05 13:25:00,35.99,36.0,35.85,35.89,254267.6375790856,23.2051,23.2115,23.1148,23.1406,254267.6376
2009-10-05 13:30:00,35.88,35.98,35.86,35.9,156380.56583502446,23.1342,23.1987,23.1213,23.1471,156380.5658
2009-10-05 13:35:00,35.9,35.94,35.69,35.73,277665.03521547094,23.1471,23.1729,23.0117,23.0375,277665.0352
2009-10-05 13:40:00,35.73,35.76,35.62,35.7,287214.99343440373,23.0375,23.0568,22.9665,23.0181,287214.9934
2009-10-05 13:45:00,35.7,35.82,35.65,35.77,243165.8111495762,23.0181,23.0955,22.9859,23.0633,243165.8111
2009-10-05 13:50:00,35.76,35.89,35.74,35.86,195296.6455771756,23.0568,23.1406,23.0439,23.1213,195296.6456
2009-10-05 13:55:00,35.85,35.85,35.74,35.77,130595.67864390594,23.1148,23.1148,23.0439,23.0633,130595.6786
2009-10-05 14:00:00,35.79,35.89,35.77,35.79,134057.53849826907,23.0761,23.1406,23.0633,23.0761,134057.5385
2009-10-05 14:05:00,35.79,35.83,35.69,35.71,162588.0386773308,23.0761,23.1019,23.0117,23.0246,162588.0387
2009-10-05 14:10:00,35.7,35.77,35.48,35.58,450280.5300226812,23.0181,23.0633,22.8763,22.9407,450280.53
2009-10-05 14:15:00,35.56,35.64,35.28,35.34,376387.72830368864,22.9278,22.9794,22.7473,22.786,376387.7283
2009-10-05 14:20:00,35.36,35.47,35.28,35.47,208427.83812820812,22.7989,22.8698,22.7473,22.8698,208427.8381
2009-10-05 14:25:00,35.48,35.5,35.35,35.43,168198.6391309538,22.8763,22.8892,22.7924,22.844,168198.6391
2009-10-05 14:30:00,35.43,35.64,35.43,35.49,307866.7780828459,22.844,22.9794,22.844,22.8827,307866.7781
2009-10-05 14:35:00,35.49,35.55,35.44,35.53,140145.63686283873,22.8827,22.9214,22.8505,22.9085,140145.6369
2009-10-05 14:40:00,35.53,35.54,35.37,35.51,167124.26883132386,22.9085,22.915,22.8053,22.8956,167124.2688
2009-10-05 14:45:00,35.51,35.75,35.47,35.72,338665.39333890413,22.8956,23.0504,22.8698,23.031,338665.3933
2009-10-05 14:50:00,35.72,35.91,35.67,35.82,489077.2352870956,23.031,23.1535,22.9988,23.0955,489077.2353
2009-10-05 14:55:00,35.81,35.9,35.73,35.74,249015.16055867256,23.089,23.1471,23.0375,23.0439,249015.1606
2009-10-05 15:00:00,35.75,36.08,35.74,36.05,519040.22919899726,23.0504,23.2631,23.0439,23.2438,519040.2292
2009-10-05 15:05:00,36.04,36.16,35.95,36.1,457204.2497314074,23.2373,23.3147,23.1793,23.276,457204.2497
2009-10-05 15:10:00,36.1,36.1,35.87,35.91,305359.91405037604,23.276,23.276,23.1277,23.1535,305359.9141
2009-10-05 15:15:00,35.91,35.98,35.84,35.93,216545.30261430104,23.1535,23.1987,23.1084,23.1664,216545.3026
2009-10-05 15:20:00,35.92,36.02,35.87,35.95,174047.98854005014,23.16,23.2244,23.1277,23.1793,174047.9885
2009-10-05 15:25:00,35.95,35.98,35.86,35.95,239823.32577294973,23.1793,23.1987,23.1213,23.1793,239823.3258
2009-10-05 15:30:00,35.96,36.02,35.92,35.94,250567.02876924915,23.1858,23.2244,23.16,23.1729,250567.0288
2009-10-05 15:35:00,35.95,36.0,35.88,35.91,341649.7552823206,23.1793,23.2115,23.1342,23.1535,341649.7553
2009-10-05 15:40:00,35.91,35.97,35.6,35.64,687835.7407186343,23.1535,23.1922,22.9536,22.9794,687835.7407
2009-10-05 15:45:00,35.64,35.85,35.6,35.83,482392.2645338427,22.9794,23.1148,22.9536,23.1019,482392.2645
2009-10-05 15:50:00,35.83,35.84,35.64,35.74,540408.2607138593,23.1019,23.1084,22.9794,23.0439,540408.2607
2009-10-05 15:55:00,35.75,35.8,35.66,35.8,661095.8577056226,23.0504,23.0826,22.9923,23.0826,661095.8577
2009-10-06 09:30:00,36.88,36.9,36.26,36.32,1368986.5106840157,23.7789,23.7918,23.3792,23.4179,1368986.5107
2009-10-06 09:35:00,36.33,36.44,36.07,36.21,760176.6742270503,23.4243,23.4952,23.2567,23.3469,760176.6742
2009-10-06 09:40:00,36.21,36.43,36.18,36.38,786319.6848513788,23.3469,23.4888,23.3276,23.4566,786319.6849
2009-10-06 09:45:00,36.37,36.75,36.37,36.57,924674.7045481676,23.4501,23.6951,23.4501,23.5791,924674.7045
2009-10-06 09:50:00,36.57,37.62,36.57,37.4,3001551.8682105765,23.5791,24.2561,23.5791,24.1142,3001551.8682
2009-10-06 09:55:00,37.42,37.51,37.09,37.15,1076638.4147069356,24.1271,24.1851,23.9143,23.953,1076638.4147
2009-10-06 10:00:00,37.15,37.59,37.15,37.55,1236480.8403963232,23.953,24.2367,23.953,24.2109,1236480.8404
2009-10-06 10:05:00,37.55,38.01,37.55,37.7,2495881.580518085,24.2109,24.5075,24.2109,24.3076,2495881.5805
2009-10-06 10:10:00,37.71,37.91,37.68,37.8,718634.3559746926,24.3141,24.443,24.2948,24.3721,718634.356
2009-10-06 10:15:00,37.81,37.85,37.64,37.75,531097.0514503999,24.3786,24.4044,24.269,24.3399,531097.0515
2009-10-06 10:20:00,37.75,38.12,37.74,38.12,1337232.8996060642,24.3399,24.5784,24.3334,24.5784,1337232.8996
2009-10-06 10:25:00,38.12,38.24,37.91,37.94,1144084.9946281484,24.5784,24.6558,24.443,24.4624,1144084.9946
2009-10-06 10:30:00,37.94,38.08,37.75,37.76,652500.895308583,24.4624,24.5527,24.3399,24.3463,652500.8953
2009-10-06 10:35:00,37.76,38.11,37.72,38.07,623015.399307628,24.3463,24.572,24.3205,24.5462,623015.3993
2009-10-06 10:40:00,38.07,38.42,37.97,38.3,1118300.10743703,24.5462,24.7719,24.4817,24.6945,1118300.1074
2009-10-06 10:45:00,38.32,38.43,38.22,38.26,632087.8596156142,24.7074,24.7783,24.6429,24.6687,632087.8596
2009-10-06 10:50:00,38.26,38.53,38.13,38.49,1093470.2160678047,24.6687,24.8428,24.5849,24.817,1093470.2161
2009-10-06 10:55:00,38.5,38.63,38.38,38.4,907484.7797540886,24.8235,24.9073,24.7461,24.759,907484.7798
2009-10-06 11:00:00,38.42,38.48,38.27,38.41,526322.0723409335,24.7719,24.8106,24.6752,24.7654,526322.0723
2009-10-06 11:05:00,38.41,38.64,38.39,38.53,933150.2924674704,24.7654,24.9137,24.7525,24.8428,933150.2925
2009-10-06 11:10:00,38.53,38.6,38.2,38.23,591978.0350960965,24.8428,24.8879,24.63,24.6494,591978.0351
2009-10-06 11:15:00,38.23,38.28,37.91,38.08,833950.101468306,24.6494,24.6816,24.443,24.5527,833950.1015
2009-10-06 11:20:00,38.09,38.29,38.06,38.16,576220.6040348574,24.5591,24.6881,24.5398,24.6042,576220.604
2009-10-06 11:25:00,38.17,38.32,38.12,38.27,347976.6026023636,24.6107,24.7074,24.5784,24.6752,347976.6026
2009-10-06 11:30:00,38.27,38.3,38.12,38.17,317416.7363017787,24.6752,24.6945,24.5784,24.6107,317416.7363
2009-10-06 11:35:00,38.18,38.43,38.13,38.27,456129.8794317775,24.6171,24.7783,24.5849,24.6752,456129.8794
2009-10-06 11:40:00,38.29,38.3,37.97,38.03,439775.57598185504,24.6881,24.6945,24.4817,24.5204,439775.576
2009-10-06 11:45:00,38.04,38.22,38.02,38.12,248179.539214516,24.5269,24.6429,24.514,24.5784,248179.5392
2009-10-06 11:50:00,38.13,38.26,38.08,38.26,329592.933030918,24.5849,24.6687,24.5527,24.6687,329592.933
2009-10-06 11:55:00,38.24,38.27,38.16,38.19,199116.62886474872,24.6558,24.6752,24.6042,24.6236,199116.6289
2009-10-06 12:00:00,38.2,38.41,38.2,38.32,361465.91858660616,24.63,24.7654,24.63,24.7074,361465.9186
2009-10-06 12:05:00,38.33,38.58,38.25,38.53,713501.2534320162,24.7138,24.875,24.6623,24.8428,713501.2534
2009-10-06 12:10:00,38.52,38.6,38.42,38.51,475707.2937805897,24.8364,24.8879,24.7719,24.8299,475707.2938
2009-10-06 12:15:00,38.51,38.6,38.46,38.53,436433.0906052286,24.8299,24.8879,24.7977,24.8428,436433.0906
2009-10-06 12:20:00,38.53,38.58,38.48,38.53,336874.77617285424,24.8428,24.875,24.8106,24.8428,336874.7762
2009-10-06 12:25:00,38.53,38.74,38.49,38.73,640802.1964903903,24.8428,24.9782,24.817,24.9718,640802.1965
2009-10-06 12:30:00,38.72,38.95,38.68,38.83,1058970.99200191,24.9653,25.1136,24.9395,25.0362,1058970.992
2009-10-06 12:35:00,38.83,38.87,38.62,38.74,529903.3066730333,25.0362,25.062,24.9008,24.9782,529903.3067
2009-10-06 12:40:00,38.76,38.8,38.66,38.68,288289.36373403366,24.9911,25.0169,24.9266,24.9395,288289.3637
2009-10-06 12:45:00,38.68,38.68,38.04,38.17,1202220.3652859018,24.9395,24.9395,24.5269,24.6107,1202220.3653
2009-10-06 12:50:00,38.17,38.3,38.07,38.25,634355.9746926107,24.6107,24.6945,24.5462,24.6623,634355.9747
2009-10-06 12:55:00,38.24,38.38,38.12,38.12,493613.4654410887,24.6558,24.7461,24.5784,24.5784,493613.4654
2009-10-06 13:00:00,38.14,38.15,37.53,37.65,1423779.3959651426,24.5913,24.5978,24.198,24.2754,1423779.396
2009-10-06 13:05:00,37.67,37.82,37.32,37.6,1032589.2324221082,24.2883,24.385,24.0626,24.2432,1032589.2324
2009-10-06 13:10:00,37.57,37.7,37.41,37.63,538737.0180255461,24.2238,24.3076,24.1207,24.2625,538737.018
2009-10-06 13:15:00,37.63,37.85,37.57,37.78,490629.1034976722,24.2625,24.4044,24.2238,24.3592,490629.1035
2009-10-06 13:20:00,37.77,37.86,37.7,37.78,353706.57753372326,24.3528,24.4108,24.3076,24.3592,353706.5775
2009-10-06 13:25:00,37.78,37.91,37.76,37.78,327444.1924316581,24.3592,24.443,24.3463,24.3592,327444.1924
2009-10-06 13:30:00,37.78,37.8,37.54,37.69,481198.5197564761,24.3592,24.3721,24.2045,24.3012,481198.5198
2009-10-06 13:35:00,37.69,37.84,37.59,37.7,308821.7739047392,24.3012,24.3979,24.2367,24.3076,308821.7739
2009-10-06 13:40:00,37.69,37.69,37.3,37.48,673630.1778679718,24.3012,24.3012,24.0497,24.1658,673630.1779
2009-10-06 13:45:00,37.47,37.48,37.15,37.2,654649.6359078429,24.1594,24.1658,23.953,23.9853,654649.6359
2009-10-06 13:50:00,37.19,37.2,36.96,37.13,812701.4444311806,23.9788,23.9853,23.8305,23.9401,812701.4444
2009-10-06 13:55:00,37.13,37.26,37.11,37.19,390593.2911543512,23.9401,24.024,23.9272,23.9788,390593.2912
2009-10-06 14:00:00,37.19,37.23,36.97,36.98,435239.345827862,23.9788,24.0046,23.837,23.8434,435239.3458
2009-10-06 14:05:00,36.98,37.08,36.88,36.98,561537.5432732481,23.8434,23.9079,23.7789,23.8434,561537.5433
2009-10-06 14:10:00,36.98,37.23,36.94,37.15,330906.05228602124,23.8434,24.0046,23.8176,23.953,330906.0523
2009-10-06 14:15:00,37.14,37.34,37.13,37.16,368628.3872508058,23.9466,24.0755,23.9401,23.9595,368628.3873
2009-10-06 14:20:00,37.16,37.27,36.98,37.08,415661.9314790498,23.9595,24.0304,23.8434,23.9079,415661.9315
2009-10-06 14:25:00,37.09,37.15,36.98,37.03,262743.22549838846,23.9143,23.953,23.8434,23.8757,262743.2255
2009-10-06 14:30:00,37.01,37.32,37.0,37.23,433806.8520950221,23.8628,24.0626,23.8563,24.0046,433806.8521
2009-10-06 14:35:00,37.21,37.61,37.12,37.5,649755.2823206398,23.9917,24.2496,23.9337,24.1787,649755.2823
2009-10-06 14:40:00,37.5,37.57,37.38,37.46,297242.44956428313,24.1787,24.2238,24.1013,24.1529,297242.4496
2009-10-06 14:45:00,37.45,37.65,37.41,37.55,440849.946281485,24.1465,24.2754,24.1207,24.2109,440849.9463
2009-10-06 14:50:00,37.52,37.64,37.45,37.61,282081.8908917273,24.1916,24.269,24.1465,24.2496,282081.8909
2009-10-06 14:55:00,37.58,37.69,37.56,37.59,328518.562731288,24.2303,24.3012,24.2174,24.2367,328518.5627
2009-10-06 15:00:00,37.59,37.59,37.29,37.33,466276.7100393936,24.2367,24.2367,24.0433,24.0691,466276.71
2009-10-06 15:05:00,37.32,37.65,37.31,37.64,466157.3355616569,24.0626,24.2754,24.0562,24.269,466157.3356
2009-10-06 15:10:00,37.64,37.84,37.6,37.76,565954.3989495046,24.269,24.3979,24.2432,24.3463,565954.3989
2009-10-06 15:15:00,37.75,37.99,37.73,37.89,753372.3289960606,24.3399,24.4946,24.327,24.4302,753372.329
2009-10-06 15:20:00,37.89,37.95,37.75,37.81,450519.27897815447,24.4302,24.4688,24.3399,24.3786,450519.279
2009-10-06 15:25:00,37.8,37.94,37.78,37.86,452309.8961442044,24.3721,24.4624,24.3592,24.4108,452309.8961
2009-10-06 15:30:00,37.86,37.96,37.79,37.85,418526.9189447296,24.4108,24.4753,24.3657,24.4044,418526.9189
2009-10-06 15:35:00,37.85,37.9,37.64,37.7,596275.5162946162,24.4044,24.4366,24.269,24.3076,596275.5163
2009-10-06 15:40:00,37.7,37.76,37.56,37.6,501372.8064939716,24.3076,24.3463,24.2174,24.2432,501372.8065
2009-10-06 15:45:00,37.6,37.62,37.47,37.55,505192.7897815447,24.2432,24.2561,24.1594,24.2109,505192.7898
2009-10-06 15:50:00,37.55,37.66,37.45,37.66,562253.7901396682,24.2109,24.2819,24.1465,24.2819,562253.7901
2009-10-06 15:55:00,37.66,37.7,37.53,37.61,814014.5636862839,24.2819,24.3076,24.198,24.2496,814014.5637
2009-10-07 09:30:00,37.24,37.5,36.69,37.39,1058015.9961800168,24.0111,24.1787,23.6564,24.1078,1058015.9962
2009-10-07 09:35:00,37.39,39.23,37.38,38.91,3054434.761847917,24.1078,25.2941,24.1013,25.0878,3054434.7618
2009-10-07 09:40:00,38.89,39.02,38.23,38.31,1776650.3521547094,25.0749,25.1587,24.6494,24.701,1776650.3522
2009-10-07 09:45:00,38.31,38.63,37.96,38.22,1300823.683896383,24.701,24.9073,24.4753,24.6429,1300823.6839
2009-10-07 09:50:00,38.21,38.72,38.19,38.59,1221559.0306792408,24.6365,24.9653,24.6236,24.8815,1221559.0307
2009-10-07 09:55:00,38.57,38.91,38.52,38.73,1117106.3626596634,24.8686,25.0878,24.8364,24.9718,1117106.3627
2009-10-07 10:00:00,38.74,38.75,38.32,38.44,748358.6009311209,24.9782,24.9847,24.7074,24.7848,748358.6009
2009-10-07 10:05:00,38.45,38.53,38.24,38.53,502924.67470454815,24.7912,24.8428,24.6558,24.8428,502924.6747
2009-10-07 10:10:00,38.53,38.78,38.42,38.6,741315.506744658,24.8428,25.004,24.7719,24.8879,741315.5067
2009-10-07 10:15:00,38.6,38.69,38.41,38.46,503999.0450041781,24.8879,24.946,24.7654,24.7977,503999.045
2009-10-07 10:20:00,38.46,38.49,38.04,38.18,902112.9282559388,24.7977,24.817,24.5269,24.6171,902112.9283
2009-10-07 10:25:00,38.17,38.45,38.08,38.32,459591.7392861406,24.6107,24.7912,24.5527,24.7074,459591.7393
2009-10-07 10:30:00,38.32,38.4,38.16,38.28,382356.4521905216,24.7074,24.759,24.6042,24.6816,382356.4522
2009-10-07 10:35:00,38.25,38.68,38.25,38.51,789542.7957502686,24.6623,24.9395,24.6623,24.8299,789542.7958
2009-10-07 10:40:00,38.48,38.65,38.39,38.48,319804.22585651185,24.8106,24.9202,24.7525,24.8106,319804.2259
2009-10-07 10:45:00,38.49,38.53,38.21,38.37,357645.93529903307,24.817,24.8428,24.6365,24.7396,357645.9353
2009-10-07 10:50:00,38.37,38.45,38.22,38.42,202817.2376745852,24.7396,24.7912,24.6429,24.7719,202817.2377
2009-10-07 10:55:00,38.42,38.48,38.36,38.38,217858.42186940432,24.7719,24.8106,24.7332,24.7461,217858.4219
2009-10-07 11:00:00,38.38,38.92,38.38,38.78,1210337.8297719946,24.7461,25.0943,24.7461,25.004,1210337.8298
2009-10-07 11:05:00,38.78,39.02,38.62,38.67,937089.6502327804,25.004,25.1587,24.9008,24.9331,937089.6502
2009-10-07 11:10:00,38.68,38.79,38.43,38.48,425689.3876089292,24.9395,25.0104,24.7783,24.8106,425689.3876
2009-10-07 11:15:00,38.49,38.61,38.38,38.55,455413.6325653575,24.817,24.8944,24.7461,24.8557,455413.6326
2009-10-07 11:20:00,38.54,38.78,38.51,38.69,367792.7659066492,24.8492,25.004,24.8299,24.946,367792.7659
2009-10-07 11:25:00,38.69,38.71,38.5,38.6,285782.4997015638,24.946,24.9589,24.8235,24.8879,285782.4997
2009-10-07 11:30:00,38.59,38.63,38.32,38.4,398352.6322072341,24.8815,24.9073,24.7074,24.759,398352.6322
2009-10-07 11:35:00,38.4,38.48,38.32,38.38,294616.2110540766,24.759,24.8106,24.7074,24.7461,294616.2111
2009-10-07 11:40:00,38.38,38.5,38.28,38.42,424973.1407425092,24.7461,24.8235,24.6816,24.7719,424973.1407
2009-10-07 11:45:00,38.42,38.43,38.2,38.31,424973.1407425092,24.7719,24.7783,24.63,24.701,424973.1407
2009-10-07 11:50:00,38.29,38.42,38.25,38.37,379849.5881580518,24.6881,24.7719,24.6623,24.7396,379849.5882
2009-10-07 11:55:00,38.38,38.49,38.31,38.31,308702.3994270025,24.7461,24.817,24.701,24.701,308702.3994
2009-10-07 12:00:00,38.31,38.43,38.29,38.33,188492.300346186,24.701,24.7783,24.6881,24.7138,188492.3003
2009-10-07 12:05:00,38.34,38.38,38.3,38.3,203891.60797421512,24.7203,24.7461,24.6945,24.6945,203891.608
2009-10-07 12:10:00,38.3,38.35,38.25,38.28,233377.1039751701,24.6945,24.7267,24.6623,24.6816,233377.104
2009-10-07 12:15:00,38.29,38.37,38.24,38.32,230034.61859854363,24.6881,24.7396,24.6558,24.7074,230034.6186
2009-10-07 12:20:00,38.32,38.41,38.29,38.41,205324.10170705503,24.7074,24.7654,24.6881,24.7654,205324.1017
2009-10-07 12:25:00,38.41,38.43,38.34,38.38,218813.4176912976,24.7654,24.7783,24.7203,24.7461,218813.4177
2009-10-07 12:30:00,38.37,38.38,38.24,38.31,216306.55365882773,24.7396,24.7461,24.6558,24.701,216306.5537
2009-10-07 12:35:00,38.31,38.34,38.27,38.3,132266.92133221918,24.701,24.7203,24.6752,24.6945,132266.9213
2009-10-07 12:40:00,38.3,38.41,38.27,38.38,133341.2916318491,24.6945,24.7654,24.6752,24.7461,133341.2916
2009-10-07 12:45:00,38.38,38.43,38.31,38.43,218813.4176912976,24.7461,24.7783,24.701,24.7783,218813.4177
2009-10-07 12:50:00,38.42,38.69,38.41,38.59,525605.8254745136,24.7719,24.946,24.7654,24.8815,525605.8255
2009-10-07 12:55:00,38.58,38.62,38.49,38.53,192551.03258923243,24.875,24.9008,24.817,24.8428,192551.0326
2009-10-07 13:00:00,38.53,38.55,38.49,38.55,127730.69117822609,24.8428,24.8557,24.817,24.8557,127730.6912
2009-10-07 13:05:00,38.55,38.61,38.38,38.46,212128.44693804465,24.8557,24.8944,24.7461,24.7977,212128.4469
2009-10-07 13:10:00,38.47,38.51,38.4,38.44,125820.69953443954,24.8041,24.8299,24.759,24.7848,125820.6995
2009-10-07 13:15:00,38.44,38.58,38.43,38.57,151844.3356810314,24.7848,24.875,24.7783,24.8686,151844.3357
2009-10-07 13:20:00,38.55,38.61,38.5,38.55,150292.4674704548,24.8557,24.8944,24.8235,24.8557,150292.4675
2009-10-07 13:25:00,38.54,38.58,38.52,38.55,104213.91906410408,24.8492,24.875,24.8364,24.8557,104213.9191
2009-10-07 13:30:00,38.56,38.66,38.52,38.61,204727.2293183717,24.8621,24.9266,24.8364,24.8944,204727.2293
2009-10-07 13:35:00,38.6,38.66,38.57,38.58,172376.7458517369,24.8879,24.9266,24.8686,24.875,172376.7459
2009-10-07 13:40:00,38.58,38.62,38.45,38.48,144443.1180613585,24.875,24.9008,24.7912,24.8106,144443.1181
2009-10-07 13:45:00,38.47,38.55,38.42,38.49,199116.62886474872,24.8041,24.8557,24.7719,24.817,199116.6289
2009-10-07 13:50:00,38.49,38.5,38.28,38.45,551510.0871433688,24.817,24.8235,24.6816,24.7912,551510.0871
2009-10-07 13:55:00,38.45,38.46,38.32,38.45,168556.76256416377,24.7912,24.7977,24.7074,24.7912,168556.7626
2009-10-07 14:00:00,38.45,38.47,38.34,38.37,146711.23313835502,24.7912,24.8041,24.7203,24.7396,146711.2331
2009-10-07 14:05:00,38.4,38.41,38.28,38.38,189924.7940790259,24.759,24.7654,24.6816,24.7461,189924.7941
2009-10-07 14:10:00,38.37,38.45,38.24,38.32,421988.7787990928,24.7396,24.7912,24.6558,24.7074,421988.7788
2009-10-07 14:15:00,38.32,38.36,38.29,38.35,122358.8396800764,24.7074,24.7332,24.6881,24.7267,122358.8397
2009-10-07 14:20:00,38.33,38.34,38.2,38.23,292109.34702160675,24.7138,24.7203,24.63,24.6494,292109.347
2009-10-07 14:25:00,38.23,38.35,38.22,38.31,171421.75002984362,24.6494,24.7267,24.6429,24.701,171421.75
2009-10-07 14:30:00,38.31,38.35,38.28,38.32,154709.32314671122,24.701,24.7267,24.6816,24.7074,154709.3231
2009-10-07 14:35:00,38.32,38.4,38.29,38.35,274441.9243165811,24.7074,24.759,24.6881,24.7267,274441.9243
2009-10-07 14:40:00,38.35,38.38,38.3,38.32,142413.75193983526,24.7267,24.7461,24.6945,24.7074,142413.7519
2009-10-07 14:45:00,38.33,38.61,38.31,38.57,584815.5664318969,24.7138,24.8944,24.701,24.8686,584815.5664
2009-10-07 14:50:00,38.57,38.62,38.45,38.48,380685.2095022084,24.8686,24.9008,24.7912,24.8106,380685.2095
2009-10-07 14:55:00,38.47,38.6,38.47,38.57,180971.7082487764,24.8041,24.8879,24.8041,24.8686,180971.7082
2009-10-07 15:00:00,38.54,38.54,38.37,38.43,193625.4028888624,24.8492,24.8492,24.7396,24.7783,193625.4029
2009-10-07 15:05:00,38.43,38.55,38.43,38.53,145636.86283872506,24.7783,24.8557,24.7783,24.8428,145636.8628
2009-10-07 15:10:00,38.55,38.66,38.47,38.57,368867.1362062791,24.8557,24.9266,24.8041,24.8686,368867.1362
2009-10-07 15:15:00,38.57,38.57,38.47,38.5,164975.52823206398,24.8686,24.8686,24.8041,24.8235,164975.5282
2009-10-07 15:20:00,38.51,38.55,38.46,38.47,192312.2836337591,24.8299,24.8557,24.7977,24.8041,192312.2836
2009-10-07 15:25:00,38.5,38.5,38.41,38.47,310015.51868210576,24.8235,24.8235,24.7654,24.8041,310015.5187
2009-10-07 15:30:00,38.47,38.53,38.43,38.53,198519.7564760654,24.8041,24.8428,24.7783,24.8428,198519.7565
2009-10-07 15:35:00,38.52,38.61,38.51,38.56,405037.602960487,24.8364,24.8944,24.8299,24.8621,405037.603
2009-10-07 15:40:00,38.56,38.68,38.43,38.46,482869.7624447893,24.8621,24.9395,24.7783,24.7977,482869.7624
2009-10-07 15:45:00,38.47,38.56,38.41,38.43,339978.5125940074,24.8041,24.8621,24.7654,24.7783,339978.5126
2009-10-07 15:50:00,38.43,38.48,38.31,38.39,492777.8440969321,24.7783,24.8106,24.701,24.7525,492777.8441
2009-10-07 15:55:00,38.4,38.44,38.28,38.32,658947.1171063626,24.759,24.7848,24.6816,24.7074,658947.1171
2009-10-08 09:30:00,38.99,39.37,38.74,38.98,1453861.764354781,25.1394,25.3844,24.9782,25.1329,1453861.7644
2009-10-08 09:35:00,38.98,39.72,38.97,39.2,2138116.270741316,25.1329,25.6101,25.1265,25.2748,2138116.2707
2009-10-08 09:40:00,39.21,39.25,38.62,38.89,1550555.091321475,25.2812,25.307,24.9008,25.0749,1550555.0913
2009-10-08 09:45:00,38.89,39.06,38.75,38.83,603915.4828697625,25.0749,25.1845,24.9847,25.0362,603915.4829
2009-10-08 09:50:00,38.83,38.84,38.43,38.71,1359914.0503760297,25.0362,25.0427,24.7783,24.9589,1359914.0504
2009-10-08 09:55:00,38.7,38.84,38.49,38.73,594365.5246508296,24.9524,25.0427,24.817,24.9718,594365.5247
2009-10-08 10:00:00,38.73,38.89,38.53,38.76,528112.6895069834,24.9718,25.0749,24.8428,24.9911,528112.6895
2009-10-08 10:05:00,38.78,38.84,38.49,38.67,593888.026739883,25.004,25.0427,24.817,24.9331,593888.0267
2009-10-08 10:10:00,38.69,38.74,38.56,38.61,474632.9234809598,24.946,24.9782,24.8621,24.8944,474632.9235
2009-10-08 10:15:00,38.6,38.68,38.32,38.39,880625.5222633401,24.8879,24.9395,24.7074,24.7525,880625.5223
2009-10-08 10:20:00,38.39,38.41,38.18,38.41,762206.0403485735,24.7525,24.7654,24.6171,24.7654,762206.0403
2009-10-08 10:25:00,38.42,38.45,38.23,38.34,364569.65500775934,24.7719,24.7912,24.6494,24.7203,364569.655
2009-10-08 10:30:00,38.35,38.43,38.27,38.35,408021.96490390354,24.7267,24.7783,24.6752,24.7267,408021.9649
2009-10-08 10:35:00,38.36,38.39,38.25,38.25,494090.9633520353,24.7332,24.7525,24.6623,24.6623,494090.9634
2009-10-08 10:40:00,38.25,38.31,38.07,38.12,926823.4451474276,24.6623,24.701,24.5462,24.5784,926823.4451
2009-10-08 10:45:00,38.12,38.23,37.75,37.81,800763.9966575146,24.5784,24.6494,24.3399,24.3786,800763.9967
2009-10-08 10:50:00,37.8,37.89,37.7,37.81,939238.39083204,24.3721,24.4302,24.3076,24.3786,939238.3908
2009-10-08 10:55:00,37.83,38.01,37.78,37.97,506505.909036648,24.3915,24.5075,24.3592,24.4817,506505.909
2009-10-08 11:00:00,37.98,38.18,37.91,38.08,692968.8432613107,24.4882,24.6171,24.443,24.5527,692968.8433
2009-10-08 11:05:00,38.07,38.12,37.96,38.06,340097.8870717441,24.5462,24.5784,24.4753,24.5398,340097.8871
2009-10-08 11:10:00,38.06,38.13,38.0,38.11,201981.6163304285,24.5398,24.5849,24.5011,24.572,201981.6163
2009-10-08 11:15:00,38.1,38.3,38.1,38.13,653694.6400859496,24.5656,24.6945,24.5656,24.5849,653694.6401
2009-10-08 11:20:00,38.14,38.18,38.03,38.07,441804.9421033783,24.5913,24.6171,24.5204,24.5462,441804.9421
2009-10-08 11:25:00,38.07,38.1,37.79,37.82,426166.8855198759,24.5462,24.5656,24.3657,24.385,426166.8855
2009-10-08 11:30:00,37.83,38.07,37.83,38.01,487286.6181210457,24.3915,24.5462,24.3915,24.5075,487286.6181
2009-10-08 11:35:00,38.02,38.03,37.81,37.87,334009.7887071744,24.514,24.5204,24.3786,24.4173,334009.7887
2009-10-08 11:40:00,37.87,37.99,37.87,37.94,183597.94675898293,24.4173,24.4946,24.4173,24.4624,183597.9468
2009-10-08 11:45:00,37.93,38.02,37.82,37.82,238510.20651784647,24.4559,24.514,24.385,24.385,238510.2065
2009-10-08 11:50:00,37.84,37.96,37.83,37.96,173928.61406231349,24.3979,24.4753,24.3915,24.4753,173928.6141
2009-10-08 11:55:00,37.95,37.99,37.91,37.98,173212.36719589352,24.4688,24.4946,24.443,24.4882,173212.3672
2009-10-08 12:00:00,37.98,37.98,37.71,37.94,156380.56583502446,24.4882,24.4882,24.3141,24.4624,156380.5658
2009-10-08 12:05:00,37.93,38.05,37.92,37.96,240181.4492061597,24.4559,24.5333,24.4495,24.4753,240181.4492
2009-10-08 12:10:00,37.96,37.99,37.95,37.96,75802.79336277903,24.4753,24.4946,24.4688,24.4753,75802.7934
2009-10-08 12:15:00,37.95,37.98,37.76,37.76,353467.82857825,24.4688,24.4882,24.3463,24.3463,353467.8286
2009-10-08 12:20:00,37.76,37.84,37.7,37.79,357526.5608212964,24.3463,24.3979,24.3076,24.3657,357526.5608
2009-10-08 12:25:00,37.78,37.93,37.78,37.91,281246.2695475708,24.3592,24.4559,24.3592,24.443,281246.2695
2009-10-08 12:30:00,37.91,37.97,37.81,37.82,272173.80923958455,24.443,24.4817,24.3786,24.385,272173.8092
2009-10-08 12:35:00,37.81,37.9,37.53,37.55,804106.4820341411,24.3786,24.4366,24.198,24.2109,804106.482
2009-10-08 12:40:00,37.55,37.65,37.33,37.44,650232.7802315864,24.2109,24.2754,24.0691,24.14,650232.7802
2009-10-08 12:45:00,37.42,37.44,36.96,37.07,1048943.5358720303,24.1271,24.14,23.8305,23.9014,1048943.5359
2009-10-08 12:50:00,37.07,37.11,36.75,36.86,1399427.002506864,23.9014,23.9272,23.6951,23.766,1399427.0025
2009-10-08 12:55:00,36.86,36.99,36.75,36.81,875850.5431538736,23.766,23.8499,23.6951,23.7338,875850.5432
2009-10-08 13:00:00,36.79,36.86,36.49,36.55,1050972.901993554,23.7209,23.766,23.5275,23.5662,1050972.902
2009-10-08 13:05:00,36.56,36.63,36.46,36.55,688671.362062791,23.5726,23.6177,23.5081,23.5662,688671.3621
2009-10-08 13:10:00,36.56,36.63,36.36,36.41,728303.688671362,23.5726,23.6177,23.4437,23.4759,728303.6887
2009-10-08 13:15:00,36.41,36.66,36.4,36.59,599737.3761489793,23.4759,23.6371,23.4695,23.592,599737.3761
2009-10-08 13:20:00,36.61,36.83,36.55,36.83,765548.5257252,23.6049,23.7467,23.5662,23.7467,765548.5257
2009-10-08 13:25:00,36.82,36.83,36.69,36.72,361346.5441088695,23.7403,23.7467,23.6564,23.6758,361346.5441
2009-10-08 13:30:00,36.72,36.81,36.69,36.76,269428.1962516414,23.6758,23.7338,23.6564,23.7016,269428.1963
2009-10-08 13:35:00,36.77,36.98,36.76,36.88,647248.41828817,23.708,23.8434,23.7016,23.7789,647248.4183
2009-10-08 13:40:00,36.87,37.03,36.85,36.95,365047.152918706,23.7725,23.8757,23.7596,23.8241,365047.1529
2009-10-08 13:45:00,36.95,36.97,36.84,36.89,387608.9292109347,23.8241,23.837,23.7531,23.7854,387608.9292
2009-10-08 13:50:00,36.88,36.94,36.83,36.88,311448.0124149457,23.7789,23.8176,23.7467,23.7789,311448.0124
2009-10-08 13:55:00,36.88,36.89,36.7,36.73,320401.0982451952,23.7789,23.7854,23.6629,23.6822,320401.0982
2009-10-08 14:00:00,36.72,36.79,36.58,36.62,330189.80541960127,23.6758,23.7209,23.5855,23.6113,330189.8054
2009-10-08 14:05:00,36.62,36.64,36.52,36.56,416139.4293899964,23.6113,23.6242,23.5468,23.5726,416139.4294
2009-10-08 14:10:00,36.57,36.76,36.57,36.58,363853.4081413394,23.5791,23.7016,23.5791,23.5855,363853.4081
2009-10-08 14:15:00,36.58,36.65,36.57,36.62,231228.36337591024,23.5855,23.6306,23.5791,23.6113,231228.3634
2009-10-08 14:20:00,36.62,36.62,36.37,36.49,610719.8281007521,23.6113,23.6113,23.4501,23.5275,610719.8281
2009-10-08 14:25:00,36.49,36.62,36.42,36.54,407902.5904261669,23.5275,23.6113,23.4823,23.5597,407902.5904
2009-10-08 14:30:00,36.53,36.86,36.52,36.77,474036.05109227647,23.5533,23.766,23.5468,23.708,474036.0511
2009-10-08 14:35:00,36.78,36.9,36.7,36.84,347140.981258207,23.7145,23.7918,23.6629,23.7531,347140.9813
2009-10-08 14:40:00,36.85,36.89,36.71,36.88,283275.6356690939,23.7596,23.7854,23.6693,23.7789,283275.6357
2009-10-08 14:45:00,36.88,37.21,36.88,37.19,864390.5932911544,23.7789,23.9917,23.7789,23.9788,864390.5933
2009-10-08 14:50:00,37.19,37.2,36.97,37.02,358720.305598663,23.9788,23.9853,23.837,23.8692,358720.3056
2009-10-08 14:55:00,37.02,37.11,36.91,36.97,324579.2049659783,23.8692,23.9272,23.7983,23.837,324579.205
2009-10-08 15:00:00,36.98,37.03,36.86,36.95,299629.93911901634,23.8434,23.8757,23.766,23.8241,299629.9391
2009-10-08 15:05:00,36.95,36.95,36.71,36.72,501014.6830607616,23.8241,23.8241,23.6693,23.6758,501014.6831
2009-10-08 15:10:00,36.71,36.77,36.52,36.53,451116.1513668378,23.6693,23.708,23.5468,23.5533,451116.1514
2009-10-08 15:15:00,36.53,36.75,36.51,36.74,436194.34164975525,23.5533,23.6951,23.5404,23.6887,436194.3416
2009-10-08 15:20:00,36.74,36.76,36.57,36.63,318491.1066014086,23.6887,23.7016,23.5791,23.6177,318491.1066
2009-10-08 15:25:00,36.62,36.71,36.55,36.64,324340.456010505,23.6113,23.6693,23.5662,23.6242,324340.456
2009-10-08 15:30:00,36.63,36.76,36.54,36.69,375313.3580040587,23.6177,23.7016,23.5597,23.6564,375313.358
2009-10-08 15:35:00,36.7,36.75,36.44,36.46,776769.7266324459,23.6629,23.6951,23.4952,23.5081,776769.7266
2009-10-08 15:40:00,36.46,36.58,36.46,36.5,441685.5676256417,23.5081,23.5855,23.5081,23.5339,441685.5676
2009-10-08 15:45:00,36.5,36.68,36.45,36.57,537065.7753372329,23.5339,23.65,23.5017,23.5791,537065.7753
2009-10-08 15:50:00,36.58,36.65,36.54,36.63,596872.3886832995,23.5855,23.6306,23.5597,23.6177,596872.3887
2009-10-08 15:55:00,36.62,36.64,36.52,36.53,683657.6339978513,23.6113,23.6242,23.5468,23.5533,683657.634
2009-10-09 09:30:00,36.75,37.07,36.33,36.67,946758.9829294496,23.6951,23.9014,23.4243,23.6435,946758.9829
2009-10-09 09:35:00,36.66,37.49,36.6,37.43,1519040.2291989971,23.6371,24.1722,23.5984,24.1336,1519040.2292
2009-10-09 09:40:00,37.43,37.44,36.98,37.08,827265.1307150531,24.1336,24.14,23.8434,23.9079,827265.1307
2009-10-09 09:45:00,37.08,37.28,37.0,37.14,553658.8277426286,23.9079,24.0368,23.8563,23.9466,553658.8277
2009-10-09 09:50:00,37.12,37.24,37.12,37.23,402291.98997254384,23.9337,24.0111,23.9337,24.0046,402291.99
2009-10-09 09:55:00,37.22,37.33,37.17,37.28,542079.5034021726,23.9982,24.0691,23.9659,24.0368,542079.5034
2009-10-09 10:00:00,37.25,37.26,36.88,36.94,649635.9078429032,24.0175,24.024,23.7789,23.8176,649635.9078
2009-10-09 10:05:00,36.94,37.02,36.58,36.79,853646.890294855,23.8176,23.8692,23.5855,23.7209,853646.8903
2009-10-09 10:10:00,36.79,36.89,36.62,36.67,429748.1198519757,23.7209,23.7854,23.6113,23.6435,429748.1199
2009-10-09 10:15:00,36.67,36.8,36.62,36.65,305837.41196132265,23.6435,23.7274,23.6113,23.6306,305837.412
2009-10-09 10:20:00,36.64,36.92,36.52,36.85,458397.994508774,23.6242,23.8047,23.5468,23.7596,458397.9945
2009-10-09 10:25:00,36.88,37.14,36.82,37.05,501492.18097170827,23.7789,23.9466,23.7403,23.8885,501492.181
2009-10-09 10:30:00,37.05,37.15,36.81,36.83,379252.7157693685,23.8885,23.953,23.7338,23.7467,379252.7158
2009-10-09 10:35:00,36.83,36.88,36.72,36.81,230273.3675540169,23.7467,23.7789,23.6758,23.7338,230273.3676
2009-10-09 10:40:00,36.82,36.98,36.78,36.96,172973.61824042018,23.7403,23.8434,23.7145,23.8305,172973.6182
2009-10-09 10:45:00,36.96,37.03,36.82,36.85,170347.37973021367,23.8305,23.8757,23.7403,23.7596,170347.3797
2009-10-09 10:50:00,36.86,36.96,36.82,36.95,177509.84839441327,23.766,23.8305,23.7403,23.8241,177509.8484
2009-10-09 10:55:00,36.93,36.93,36.72,36.73,227527.75456607377,23.8112,23.8112,23.6758,23.6822,227527.7546
2009-10-09 11:00:00,36.74,36.9,36.72,36.88,189089.1727348693,23.6887,23.7918,23.6758,23.7789,189089.1727
2009-10-09 11:05:00,36.88,37.08,36.82,36.99,373045.2429270622,23.7789,23.9079,23.7403,23.8499,373045.2429
2009-10-09 11:10:00,37.0,37.08,36.94,36.96,278023.1586486809,23.8563,23.9079,23.8176,23.8305,278023.1586
2009-10-09 11:15:00,36.98,37.07,36.95,37.02,148501.8503044049,23.8434,23.9014,23.8241,23.8692,148501.8503
2009-10-09 11:20:00,37.01,37.27,36.99,37.27,380207.7115912618,23.8628,24.0304,23.8499,24.0304,380207.7116
2009-10-09 11:25:00,37.25,37.32,37.15,37.24,419601.28924435953,24.0175,24.0626,23.953,24.0111,419601.2892
2009-10-09 11:30:00,37.24,37.36,37.19,37.25,265727.58744180494,24.0111,24.0884,23.9788,24.0175,265727.5874
2009-10-09 11:35:00,37.24,37.28,37.03,37.15,271935.06028411124,24.0111,24.0368,23.8757,23.953,271935.0603
2009-10-09 11:40:00,37.17,37.19,37.02,37.11,156141.81687955116,23.9659,23.9788,23.8692,23.9272,156141.8169
2009-10-09 11:45:00,37.11,37.15,37.02,37.04,97887.07174406112,23.9272,23.953,23.8692,23.8821,97887.0717
2009-10-09 11:50:00,37.03,37.15,36.99,37.12,129401.93386653932,23.8757,23.953,23.8499,23.9337,129401.9339
2009-10-09 11:55:00,37.12,37.13,37.07,37.08,84636.50471529187,23.9337,23.9401,23.9014,23.9079,84636.5047
2009-10-09 12:00:00,37.08,37.09,37.0,37.08,143846.24567267517,23.9079,23.9143,23.8563,23.9079,143846.2457
2009-10-09 12:05:00,37.08,37.08,36.86,36.88,373522.7408380088,23.9079,23.9079,23.766,23.7789,373522.7408
2009-10-09 12:10:00,36.88,36.96,36.87,36.92,120210.09908081652,23.7789,23.8305,23.7725,23.8047,120210.0991
2009-10-09 12:15:00,36.93,36.93,36.86,36.88,103378.29771994748,23.8112,23.8112,23.766,23.7789,103378.2977
2009-10-09 12:20:00,36.89,36.93,36.78,36.82,193506.0284111257,23.7854,23.8112,23.7145,23.7403,193506.0284
2009-10-09 12:25:00,36.81,36.92,36.78,36.91,166885.51987585053,23.7338,23.8047,23.7145,23.7983,166885.5199
2009-10-09 12:30:00,36.9,37.05,36.86,36.97,339023.5167721141,23.7918,23.8885,23.766,23.837,339023.5168
2009-10-09 12:35:00,36.96,37.0,36.92,36.98,73773.42724125582,23.8305,23.8563,23.8047,23.8434,73773.4272
2009-10-09 12:40:00,36.98,37.02,36.91,36.92,112450.75802793364,23.8434,23.8692,23.7983,23.8047,112450.758
2009-10-09 12:45:00,36.93,36.96,36.86,36.94,100274.56129879432,23.8112,23.8305,23.766,23.8176,100274.5613
2009-10-09 12:50:00,36.94,37.03,36.91,37.02,167721.14122000715,23.8176,23.8757,23.7983,23.8692,167721.1412
2009-10-09 12:55:00,37.02,37.15,37.01,37.14,205085.3527515817,23.8692,23.953,23.8628,23.9466,205085.3528
2009-10-09 13:00:00,37.14,37.19,37.07,37.08,185149.8149695595,23.9466,23.9788,23.9014,23.9079,185149.815
2009-10-09 13:05:00,37.08,37.14,37.08,37.11,66849.70753252954,23.9079,23.9466,23.9079,23.9272,66849.7075
2009-10-09 13:10:00,37.11,37.17,37.09,37.14,99438.9399546377,23.9272,23.9659,23.9143,23.9466,99438.94
2009-10-09 13:15:00,37.14,37.19,37.08,37.14,135370.65775337233,23.9466,23.9788,23.9079,23.9466,135370.6578
2009-10-09 13:20:00,37.14,37.16,37.12,37.14,65297.83932195297,23.9466,23.9595,23.9337,23.9466,65297.8393
2009-10-09 13:25:00,37.12,37.16,37.09,37.1,76280.29127372567,23.9337,23.9595,23.9143,23.9208,76280.2913
2009-10-09 13:30:00,37.11,37.15,37.09,37.15,74728.4230631491,23.9272,23.953,23.9143,23.953,74728.4231
2009-10-09 13:35:00,37.15,37.26,37.13,37.19,154709.32314671122,23.953,24.024,23.9401,23.9788,154709.3231
2009-10-09 13:40:00,37.18,37.2,36.93,37.04,284946.8783574072,23.9724,23.9853,23.8112,23.8821,284946.8784
2009-10-09 13:45:00,37.04,37.07,36.93,37.04,153276.8294138713,23.8821,23.9014,23.8112,23.8821,153276.8294
2009-10-09 13:50:00,37.05,37.07,36.94,36.98,92634.59472364809,23.8885,23.9014,23.8176,23.8434,92634.5947
2009-10-09 13:55:00,36.98,37.05,36.95,37.01,127611.31670048943,23.8434,23.8885,23.8241,23.8628,127611.3167
2009-10-09 14:00:00,37.01,37.03,36.87,36.88,160558.67255580757,23.8628,23.8757,23.7725,23.7789,160558.6726
2009-10-09 14:05:00,36.88,36.93,36.7,36.73,287334.3679121404,23.7789,23.8112,23.6629,23.6822,287334.3679
2009-10-09 14:10:00,36.72,36.79,36.67,36.72,300346.1859854363,23.6758,23.7209,23.6435,23.6758,300346.186
2009-10-09 14:15:00,36.71,36.9,36.69,36.82,381043.3329354184,23.6693,23.7918,23.6564,23.7403,381043.3329
2009-10-09 14:20:00,36.82,36.89,36.73,36.75,158887.42986749433,23.7403,23.7854,23.6822,23.6951,158887.4299
2009-10-09 14:25:00,36.77,36.82,36.73,36.8,63626.596633639725,23.708,23.7403,23.6822,23.7274,63626.5966
2009-10-09 14:30:00,36.81,36.98,36.8,36.88,253432.01623492892,23.7338,23.8434,23.7274,23.7789,253432.0162
2009-10-09 14:35:00,36.88,36.94,36.88,36.93,81890.89172734869,23.7789,23.8176,23.7789,23.8112,81890.8917
2009-10-09 14:40:00,36.93,36.93,36.83,36.85,113525.12832756357,23.8112,23.8112,23.7467,23.7596,113525.1283
2009-10-09 14:45:00,36.85,36.93,36.83,36.85,111973.260116987,23.7596,23.8112,23.7467,23.7596,111973.2601
2009-10-09 14:50:00,36.83,36.88,36.73,36.76,122955.71206875968,23.7467,23.7789,23.6822,23.7016,122955.7121
2009-10-09 14:55:00,36.76,36.9,36.73,36.87,124507.58027933628,23.7016,23.7918,23.6822,23.7725,124507.5803
2009-10-09 15:00:00,36.88,37.03,36.87,36.96,285424.37626835384,23.7789,23.8757,23.7725,23.8305,285424.3763
2009-10-09 15:05:00,36.97,36.98,36.89,36.93,101945.80398710756,23.837,23.8434,23.7854,23.8112,101945.804
2009-10-09 15:10:00,36.91,36.97,36.9,36.94,133102.5426763758,23.7983,23.837,23.7918,23.8176,133102.5427
2009-10-09 15:15:00,36.95,36.97,36.83,36.88,209382.83395010143,23.8241,23.837,23.7467,23.7789,209382.834
2009-10-09 15:20:00,36.86,36.9,36.78,36.84,159126.17882296766,23.766,23.7918,23.7145,23.7531,159126.1788
2009-10-09 15:25:00,36.84,36.89,36.82,36.88,78667.78082845887,23.7531,23.7854,23.7403,23.7789,78667.7808
2009-10-09 15:30:00,36.88,36.88,36.79,36.79,141220.00716246865,23.7789,23.7789,23.7209,23.7209,141220.0072
2009-10-09 15:35:00,36.8,36.86,36.79,36.85,110779.51533962038,23.7274,23.766,23.7209,23.7596,110779.5153
2009-10-09 15:40:00,36.85,36.97,36.85,36.93,294496.83657634,23.7596,23.837,23.7596,23.8112,294496.8366
2009-10-09 15:45:00,36.95,36.99,36.92,36.95,259639.48907723528,23.8241,23.8499,23.8047,23.8241,259639.4891
2009-10-09 15:50:00,36.95,37.09,36.95,37.08,447773.6659902113,23.8241,23.9143,23.8241,23.9079,447773.666
2009-10-09 15:55:00,37.08,37.19,37.05,37.11,660140.8618837292,23.9079,23.9788,23.8885,23.9272,660140.8619
2009-10-12 09:30:00,37.53,37.82,37.07,37.33,972663.2445983049,24.198,24.385,23.9014,24.0691,972663.2446
2009-10-12 09:35:00,37.34,37.43,37.07,37.18,447415.5425570013,24.0755,24.1336,23.9014,23.9724,447415.5426
2009-10-12 09:40:00,37.19,37.56,37.14,37.5,441088.69523695833,23.9788,24.2174,23.9466,24.1787,441088.6952
2009-10-12 09:45:00,37.52,37.75,37.38,37.45,732601.1698698818,24.1916,24.3399,24.1013,24.1465,732601.1699
2009-10-12 09:50:00,37.43,37.5,37.23,37.28,395607.0192192909,24.1336,24.1787,24.0046,24.0368,395607.0192
2009-10-12 09:55:00,37.28,37.56,37.23,37.49,376148.9793482153,24.0368,24.2174,24.0046,24.1722,376148.9793
2009-10-12 10:00:00,37.51,37.51,37.21,37.39,378894.5923361585,24.1851,24.1851,23.9917,24.1078,378894.5923
2009-10-12 10:05:00,37.39,37.39,37.22,37.27,269547.570729378,24.1078,24.1078,23.9982,24.0304,269547.5707
2009-10-12 10:10:00,37.28,37.28,37.14,37.24,339978.5125940074,24.0368,24.0368,23.9466,24.0111,339978.5126
2009-10-12 10:15:00,37.23,37.37,37.2,37.27,339023.5167721141,24.0046,24.0949,23.9853,24.0304,339023.5168
2009-10-12 10:20:00,37.27,37.31,37.13,37.23,250447.65429151247,24.0304,24.0562,23.9401,24.0046,250447.6543
2009-10-12 10:25:00,37.24,37.33,37.21,37.23,201384.74394174528,24.0111,24.0691,23.9917,24.0046,201384.7439
2009-10-12 10:30:00,37.23,37.46,37.23,37.34,312044.88480362896,24.0046,24.1529,24.0046,24.0755,312044.8848
2009-10-12 10:35:00,37.34,37.34,37.19,37.19,257371.37400023875,24.0755,24.0755,23.9788,23.9788,257371.374
2009-10-12 10:40:00,37.19,37.29,37.17,37.26,114122.00071624688,23.9788,24.0433,23.9659,24.024,114122.0007
2009-10-12 10:45:00,37.27,37.28,37.19,37.19,107078.90652978393,24.0304,24.0368,23.9788,23.9788,107078.9065
2009-10-12 10:50:00,37.21,37.22,36.98,37.08,517965.8588993673,23.9917,23.9982,23.8434,23.9079,517965.8589
2009-10-12 10:55:00,37.08,37.17,37.08,37.13,162110.54076638413,23.9079,23.9659,23.9079,23.9401,162110.5408
2009-10-12 11:00:00,37.13,37.15,37.04,37.1,139668.1389518921,23.9401,23.953,23.8821,23.9208,139668.139
2009-10-12 11:05:00,37.1,37.14,37.06,37.09,104452.6680195774,23.9208,23.9466,23.895,23.9143,104452.668
2009-10-12 11:10:00,37.08,37.08,36.86,36.88,557001.3131192551,23.9079,23.9079,23.766,23.7789,557001.3131
2009-10-12 11:15:00,36.88,36.92,36.78,36.92,447415.5425570013,23.7789,23.8047,23.7145,23.8047,447415.5426
2009-10-12 11:20:00,36.91,36.94,36.72,36.72,300584.9349409096,23.7983,23.8176,23.6758,23.6758,300584.9349
2009-10-12 11:25:00,36.74,36.75,36.65,36.7,311925.5103258923,23.6887,23.6951,23.6306,23.6629,311925.5103
2009-10-12 11:30:00,36.71,36.8,36.71,36.78,156499.94031276111,23.6693,23.7274,23.6693,23.7145,156499.9403
2009-10-12 11:35:00,36.78,36.79,36.72,36.76,103975.17010863076,23.7145,23.7209,23.6758,23.7016,103975.1701
2009-10-12 11:40:00,36.77,36.77,36.56,36.57,295571.2068759699,23.708,23.708,23.5726,23.5791,295571.2069
2009-10-12 11:45:00,36.57,36.61,36.48,36.58,174883.60988420676,23.5791,23.6049,23.521,23.5855,174883.6099
2009-10-12 11:50:00,36.57,36.64,36.53,36.56,128446.93804464606,23.5791,23.6242,23.5533,23.5726,128446.938
2009-10-12 11:55:00,36.56,36.57,36.36,36.37,369822.1320281724,23.5726,23.5791,23.4437,23.4501,369822.132
2009-10-12 12:00:00,36.37,36.5,36.37,36.41,200787.871553062,23.4501,23.5339,23.4501,23.4759,200787.8716
2009-10-12 12:05:00,36.41,36.64,36.4,36.59,273248.1795392145,23.4759,23.6242,23.4695,23.592,273248.1795
2009-10-12 12:10:00,36.59,36.76,36.57,36.69,275993.7925271577,23.592,23.7016,23.5791,23.6564,275993.7925
2009-10-12 12:15:00,36.69,36.9,36.67,36.84,340217.2615494807,23.6564,23.7918,23.6435,23.7531,340217.2615
2009-10-12 12:20:00,36.83,37.01,36.82,36.96,279455.65238152083,23.7467,23.8628,23.7403,23.8305,279455.6524
2009-10-12 12:25:00,36.97,37.05,36.95,37.05,217739.04739166767,23.837,23.8885,23.8241,23.8885,217739.0474
2009-10-12 12:30:00,37.03,37.06,36.91,36.98,286856.8700011937,23.8757,23.895,23.7983,23.8434,286856.87
2009-10-12 12:35:00,36.98,37.03,36.96,36.98,129043.81043332934,23.8434,23.8757,23.8305,23.8434,129043.8104
2009-10-12 12:40:00,36.98,37.02,36.81,36.86,242091.4408499463,23.8434,23.8692,23.7338,23.766,242091.4408
2009-10-12 12:45:00,36.86,36.94,36.84,36.94,92157.09681270143,23.766,23.8176,23.7531,23.8176,92157.0968
2009-10-12 12:50:00,36.93,37.03,36.93,37.02,125940.0740121762,23.8112,23.8757,23.8112,23.8692,125940.074
2009-10-12 12:55:00,37.02,37.03,36.97,36.98,87023.99427002507,23.8692,23.8757,23.837,23.8434,87023.9943
2009-10-12 13:00:00,36.97,37.0,36.9,36.96,84039.63232660857,23.837,23.8563,23.7918,23.8305,84039.6323
2009-10-12 13:05:00,36.96,36.98,36.93,36.96,38080.45839799451,23.8305,23.8434,23.8112,23.8305,38080.4584
2009-10-12 13:10:00,36.95,37.11,36.92,37.06,326250.4476542915,23.8241,23.9272,23.8047,23.895,326250.4477
2009-10-12 13:15:00,37.06,37.34,37.05,37.3,479169.1536349529,23.895,24.0755,23.8885,24.0497,479169.1536
2009-10-12 13:20:00,37.3,37.32,37.14,37.23,217142.17500298435,24.0497,24.0626,23.9466,24.0046,217142.175
2009-10-12 13:25:00,37.23,37.28,37.18,37.24,123910.70789065298,24.0046,24.0368,23.9724,24.0111,123910.7079
2009-10-12 13:30:00,37.22,37.24,37.05,37.09,164617.404798854,23.9982,24.0111,23.8885,23.9143,164617.4048
2009-10-12 13:35:00,37.08,37.12,37.02,37.09,98842.0675659544,23.9079,23.9337,23.8692,23.9143,98842.0676
2009-10-12 13:40:00,37.08,37.19,37.07,37.19,127372.56774501612,23.9079,23.9788,23.9014,23.9788,127372.5677
2009-10-12 13:45:00,37.19,37.19,37.14,37.18,88695.23695833831,23.9788,23.9788,23.9466,23.9724,88695.237
2009-10-12 13:50:00,37.17,37.18,37.08,37.09,57896.62170228005,23.9659,23.9724,23.9079,23.9143,57896.6217
2009-10-12 13:55:00,37.09,37.19,37.08,37.14,74370.29962993912,23.9143,23.9788,23.9079,23.9466,74370.2996
2009-10-12 14:00:00,37.14,37.14,37.05,37.09,98364.56965500776,23.9466,23.9466,23.8885,23.9143,98364.5697
2009-10-12 14:05:00,37.11,37.11,37.03,37.05,96932.07592216785,23.9272,23.9272,23.8757,23.8885,96932.0759
2009-10-12 14:10:00,37.04,37.04,36.95,36.99,195535.3945326489,23.8821,23.8821,23.8241,23.8499,195535.3945
2009-10-12 14:15:00,36.99,37.07,36.89,36.95,191237.9133341292,23.8499,23.9014,23.7854,23.8241,191237.9133
2009-10-12 14:20:00,36.95,36.95,36.79,36.88,386653.9333890414,23.8241,23.8241,23.7209,23.7789,386653.9334
2009-10-12 14:25:00,36.89,36.96,36.83,36.86,277306.9117822609,23.7854,23.8305,23.7467,23.766,277306.9118
2009-10-12 14:30:00,36.86,36.86,36.72,36.83,223827.14575623733,23.766,23.766,23.6758,23.7467,223827.1458
2009-10-12 14:35:00,36.84,36.86,36.72,36.82,190879.7899009192,23.7531,23.766,23.6758,23.7403,190879.7899
2009-10-12 14:40:00,36.82,36.9,36.79,36.87,134773.785364689,23.7403,23.7918,23.7209,23.7725,134773.7854
2009-10-12 14:45:00,36.87,36.98,36.87,36.93,150292.4674704548,23.7725,23.8434,23.7725,23.8112,150292.4675
2009-10-12 14:50:00,36.93,36.93,36.8,36.87,106959.53205204727,23.8112,23.8112,23.7274,23.7725,106959.5321
2009-10-12 14:55:00,36.87,37.15,36.8,37.11,323027.3367554017,23.7725,23.953,23.7274,23.9272,323027.3368
2009-10-12 15:00:00,37.09,37.45,37.07,37.21,887668.616449803,23.9143,24.1465,23.9014,23.9917,887668.6164
2009-10-12 15:05:00,37.21,37.26,37.11,37.16,190044.16855676257,23.9917,24.024,23.9272,23.9595,190044.1686
2009-10-12 15:10:00,37.17,37.24,37.1,37.13,213919.0641040945,23.9659,24.0111,23.9208,23.9401,213919.0641
2009-10-12 15:15:00,37.13,37.19,37.13,37.14,88575.86248060165,23.9401,23.9788,23.9401,23.9466,88575.8625
2009-10-12 15:20:00,37.14,37.37,37.14,37.29,350125.3432016235,23.9466,24.0949,23.9466,24.0433,350125.3432
2009-10-12 15:25:00,37.29,37.32,37.21,37.29,94544.58636743463,24.0433,24.0626,23.9917,24.0433,94544.5864
2009-10-12 15:30:00,37.29,37.4,37.29,37.34,223946.520233974,24.0433,24.1142,24.0433,24.0755,223946.5202
2009-10-12 15:35:00,37.34,37.4,37.14,37.19,267518.20460785483,24.0755,24.1142,23.9466,23.9788,267518.2046
2009-10-12 15:40:00,37.19,37.23,37.14,37.18,181449.20615972305,23.9788,24.0046,23.9466,23.9724,181449.2062
2009-10-12 15:45:00,37.19,37.23,37.1,37.17,219290.91560224423,23.9788,24.0046,23.9208,23.9659,219290.9156
2009-10-12 15:50:00,37.19,37.22,37.13,37.2,234570.8487525367,23.9788,23.9982,23.9401,23.9853,234570.8488
2009-10-12 15:55:00,37.19,37.23,37.11,37.23,506505.909036648,23.9788,24.0046,23.9272,24.0046,506505.909
2009-10-13 09:30:00,37.34,37.61,36.86,36.98,644502.8053002268,24.0755,24.2496,23.766,23.8434,644502.8053
2009-10-13 09:35:00,36.98,37.07,36.69,36.78,478930.40467947954,23.8434,23.9014,23.6564,23.7145,478930.4047
2009-10-13 09:40:00,36.78,37.01,36.73,36.93,417094.42521188967,23.7145,23.8628,23.6822,23.8112,417094.4252
2009-10-13 09:45:00,36.95,38.26,36.93,38.12,2356810.3139548763,23.8241,24.6687,23.8112,24.5784,2356810.314
2009-10-13 09:50:00,38.09,38.17,37.74,37.74,1695714.4562492538,24.5591,24.6107,24.3334,24.3334,1695714.4562
2009-10-13 09:55:00,37.74,37.91,37.55,37.87,709084.3977557598,24.3334,24.443,24.2109,24.4173,709084.3978
2009-10-13 10:00:00,37.88,37.88,37.28,37.36,693685.0901277306,24.4237,24.4237,24.0368,24.0884,693685.0901
2009-10-13 10:05:00,37.35,37.5,37.14,37.22,817476.423540647,24.082,24.1787,23.9466,23.9982,817476.4235
2009-10-13 10:10:00,37.23,37.56,37.19,37.47,545780.112212009,24.0046,24.2174,23.9788,24.1594,545780.1122
2009-10-13 10:15:00,37.46,37.61,37.34,37.44,316222.99152441206,24.1529,24.2496,24.0755,24.14,316222.9915
2009-10-13 10:20:00,37.45,37.48,37.11,37.11,436791.2140384386,24.1465,24.1658,23.9272,23.9272,436791.214
2009-10-13 10:25:00,37.11,37.39,37.03,37.39,434523.098961442,23.9272,24.1078,23.8757,24.1078,434523.099
2009-10-13 10:30:00,37.39,37.4,37.11,37.13,337591.0230392742,24.1078,24.1142,23.9272,23.9401,337591.023
2009-10-13 10:35:00,37.14,37.22,37.07,37.09,237435.8362182165,23.9466,23.9982,23.9014,23.9143,237435.8362
2009-10-13 10:40:00,37.1,37.26,37.03,37.18,199832.87573116863,23.9208,24.024,23.8757,23.9724,199832.8757
2009-10-13 10:45:00,37.18,37.24,37.13,37.21,112689.50698340694,23.9724,24.0111,23.9401,23.9917,112689.507
2009-10-13 10:50:00,37.23,37.35,37.08,37.34,209979.7063387848,24.0046,24.082,23.9079,24.0755,209979.7063
2009-10-13 10:55:00,37.34,37.6,37.34,37.43,393219.5296645577,24.0755,24.2432,24.0755,24.1336,393219.5297
2009-10-13 11:00:00,37.43,37.48,37.32,37.37,173331.74167363017,24.1336,24.1658,24.0626,24.0949,173331.7417
2009-10-13 11:05:00,37.38,37.41,37.23,37.34,151605.58672555807,24.1013,24.1207,24.0046,24.0755,151605.5867
2009-10-13 11:10:00,37.34,37.48,37.34,37.41,131550.6744657992,24.0755,24.1658,24.0755,24.1207,131550.6745
2009-10-13 11:15:00,37.41,37.43,37.28,37.37,96932.07592216785,24.1207,24.1336,24.0368,24.0949,96932.0759
2009-10-13 11:20:00,37.39,37.41,37.29,37.4,113525.12832756357,24.1078,24.1207,24.0433,24.1142,113525.1283
2009-10-13 11:25:00,37.39,37.57,37.38,37.45,239465.20233973977,24.1078,24.2238,24.1013,24.1465,239465.2023
2009-10-13 11:30:00,37.45,37.5,37.19,37.26,281365.6440253074,24.1465,24.1787,23.9788,24.024,281365.644
2009-10-13 11:35:00,37.27,37.27,37.13,37.23,336039.1548286976,24.0304,24.0304,23.9401,24.0046,336039.1548
2009-10-13 11:40:00,37.23,37.32,37.11,37.26,296884.3261310732,24.0046,24.0626,23.9272,24.024,296884.3261
2009-10-13 11:45:00,37.27,37.34,37.19,37.24,167363.0177867972,24.0304,24.0755,23.9788,24.0111,167363.0178
2009-10-13 11:50:00,37.24,37.3,37.24,37.26,127014.44431180612,24.0111,24.0497,24.0111,24.024,127014.4443
2009-10-13 11:55:00,37.27,37.38,37.23,37.31,244240.18144920617,24.0304,24.1013,24.0046,24.0562,244240.1814
2009-10-13 12:00:00,37.31,37.34,37.24,37.34,141220.00716246865,24.0562,24.0755,24.0111,24.0755,141220.0072
2009-10-13 12:05:00,37.34,37.34,37.24,37.27,145398.11388325176,24.0755,24.0755,24.0111,24.0304,145398.1139
2009-10-13 12:10:00,37.26,37.33,37.2,37.22,165333.65166527397,24.024,24.0691,23.9853,23.9982,165333.6517
2009-10-13 12:15:00,37.22,37.25,37.15,37.16,129998.80625522263,23.9982,24.0175,23.953,23.9595,129998.8063
2009-10-13 12:20:00,37.16,37.24,37.11,37.19,189924.7940790259,23.9595,24.0111,23.9272,23.9788,189924.7941
2009-10-13 12:25:00,37.17,37.22,37.08,37.1,184791.6915363496,23.9659,23.9982,23.9079,23.9208,184791.6915
2009-10-13 12:30:00,37.1,37.23,37.09,37.19,84397.75575981855,23.9208,24.0046,23.9143,23.9788,84397.7558
2009-10-13 12:35:00,37.19,37.23,37.14,37.19,45004.17810672079,23.9788,24.0046,23.9466,23.9788,45004.1781
2009-10-13 12:40:00,37.19,37.19,37.12,37.14,55509.13214754685,23.9788,23.9788,23.9337,23.9466,55509.1321
2009-10-13 12:45:00,37.14,37.19,37.11,37.14,96454.5780112212,23.9466,23.9788,23.9272,23.9466,96454.578
2009-10-13 12:50:00,37.14,37.21,37.12,37.19,75683.41888504238,23.9466,23.9917,23.9337,23.9788,75683.4189
2009-10-13 12:55:00,37.19,37.22,37.08,37.11,124626.95475707292,23.9788,23.9982,23.9079,23.9272,124626.9548
2009-10-13 13:00:00,37.11,37.17,37.11,37.14,53599.140503760296,23.9272,23.9659,23.9272,23.9466,53599.1405
2009-10-13 13:05:00,37.14,37.19,37.13,37.16,89769.60725796825,23.9466,23.9788,23.9401,23.9595,89769.6073
2009-10-13 13:10:00,37.16,37.19,37.09,37.13,94783.33532290797,23.9595,23.9788,23.9143,23.9401,94783.3353
2009-10-13 13:15:00,37.12,37.15,36.96,37.02,276948.78834905097,23.9337,23.953,23.8305,23.8692,276948.7883
2009-10-13 13:20:00,37.03,37.06,36.95,36.96,214874.05992598785,23.8757,23.895,23.8241,23.8305,214874.0599
2009-10-13 13:25:00,36.98,37.1,36.95,37.04,151128.08881461143,23.8434,23.9208,23.8241,23.8821,151128.0888
2009-10-13 13:30:00,37.05,37.16,37.03,37.08,213202.81723767452,23.8885,23.9595,23.8757,23.9079,213202.8172
2009-10-13 13:35:00,37.09,37.13,37.05,37.07,96932.07592216785,23.9143,23.9401,23.8885,23.9014,96932.0759
2009-10-13 13:40:00,37.07,37.09,37.02,37.03,96812.70144443118,23.9014,23.9143,23.8692,23.8757,96812.7014
2009-10-13 13:45:00,37.03,37.05,36.97,36.99,152799.33150292467,23.8757,23.8885,23.837,23.8499,152799.3315
2009-10-13 13:50:00,36.98,37.02,36.94,36.99,184194.81914766625,23.8434,23.8692,23.8176,23.8499,184194.8191
2009-10-13 13:55:00,36.98,37.14,36.98,37.08,238152.0830846365,23.8434,23.9466,23.8434,23.9079,238152.0831
2009-10-13 14:00:00,37.08,37.14,37.05,37.07,132863.79372090247,23.9079,23.9466,23.8885,23.9014,132863.7937
2009-10-13 14:05:00,37.07,37.07,36.98,37.01,213441.5661931479,23.9014,23.9014,23.8434,23.8628,213441.5662
2009-10-13 14:10:00,37.0,37.08,36.97,37.03,103617.0466754208,23.8563,23.9079,23.837,23.8757,103617.0467
2009-10-13 14:15:00,37.04,37.1,37.0,37.1,126417.57192312284,23.8821,23.9208,23.8563,23.9208,126417.5719
2009-10-13 14:20:00,37.09,37.11,37.03,37.11,112808.8814611436,23.9143,23.9272,23.8757,23.9272,112808.8815
2009-10-13 14:25:00,37.11,37.12,37.03,37.08,83323.38546018861,23.9272,23.9337,23.8757,23.9079,83323.3855
2009-10-13 14:30:00,37.08,37.14,37.07,37.11,108033.9023516772,23.9079,23.9466,23.9014,23.9272,108033.9024
2009-10-13 14:35:00,37.13,37.13,37.07,37.08,105407.6638414707,23.9401,23.9401,23.9014,23.9079,105407.6638
2009-10-13 14:40:00,37.08,37.13,37.08,37.11,110182.6429509371,23.9079,23.9401,23.9079,23.9272,110182.643
2009-10-13 14:45:00,37.12,37.14,37.04,37.07,129282.55938880268,23.9337,23.9466,23.8821,23.9014,129282.5594
2009-10-13 14:50:00,37.07,37.07,36.97,37.0,165811.1495762206,23.9014,23.9014,23.837,23.8563,165811.1496
2009-10-13 14:55:00,37.0,37.0,36.78,36.93,530380.8045839799,23.8563,23.8563,23.7145,23.8112,530380.8046
2009-10-13 15:00:00,36.94,37.03,36.87,36.99,206159.72305121165,23.8176,23.8757,23.7725,23.8499,206159.7231
2009-10-13 15:05:00,36.99,37.11,36.98,37.02,238868.32995105645,23.8499,23.9272,23.8434,23.8692,238868.33
2009-10-13 15:10:00,37.02,37.05,36.96,37.03,96932.07592216785,23.8692,23.8885,23.8305,23.8757,96932.0759
2009-10-13 15:15:00,37.03,37.76,36.99,37.7,1243404.5601050495,23.8757,24.3463,23.8499,24.3076,1243404.5601
2009-10-13 15:20:00,37.71,37.82,37.45,37.81,1198400.3819983287,24.3141,24.385,24.1465,24.3786,1198400.382
2009-10-13 15:25:00,37.81,37.93,37.49,37.55,869643.0703115674,24.3786,24.4559,24.1722,24.2109,869643.0703
2009-10-13 15:30:00,37.55,37.6,37.34,37.45,432374.35836218216,24.2109,24.2432,24.0755,24.1465,432374.3584
2009-10-13 15:35:00,37.45,37.47,37.29,37.31,398591.3811627074,24.1465,24.1594,24.0433,24.0562,398591.3812
2009-10-13 15:40:00,37.31,37.5,37.31,37.48,285543.7507460905,24.0562,24.1787,24.0562,24.1658,285543.7507
2009-10-13 15:45:00,37.48,37.52,37.39,37.43,267518.20460785483,24.1658,24.1916,24.1078,24.1336,267518.2046
2009-10-13 15:50:00,37.44,37.45,37.3,37.31,423898.7704428793,24.14,24.1465,24.0497,24.0562,423898.7704
2009-10-13 15:55:00,37.31,37.39,37.13,37.14,759937.925271577,24.0562,24.1078,23.9401,23.9466,759937.9253
2009-10-14 09:30:00,37.81,38.03,37.49,37.51,1013369.941506506,24.3786,24.5204,24.1722,24.1851,1013369.9415
2009-10-14 09:35:00,37.51,37.67,37.34,37.5,610003.581234332,24.1851,24.2883,24.0755,24.1787,610003.5812
2009-10-14 09:40:00,37.49,37.69,37.49,37.58,358600.93112092634,24.1722,24.3012,24.1722,24.2303,358600.9311
2009-10-14 09:45:00,37.58,37.65,37.36,37.37,471290.4381043333,24.2303,24.2754,24.0884,24.0949,471290.4381
2009-10-14 09:50:00,37.36,37.48,37.19,37.47,705383.7889459233,24.0884,24.1658,23.9788,24.1594,705383.7889
2009-10-14 09:55:00,37.47,37.48,37.23,37.36,382595.201145995,24.1594,24.1658,24.0046,24.0884,382595.2011
2009-10-14 10:00:00,37.34,37.43,37.13,37.26,342127.2531932673,24.0755,24.1336,23.9401,24.024,342127.2532
2009-10-14 10:05:00,37.26,37.36,37.12,37.3,348454.10051331023,24.024,24.0884,23.9337,24.0497,348454.1005
2009-10-14 10:10:00,37.29,37.4,37.24,37.31,287573.1168676137,24.0433,24.1142,24.0111,24.0562,287573.1169
2009-10-14 10:15:00,37.31,37.39,37.18,37.27,294138.71314313,24.0562,24.1078,23.9724,24.0304,294138.7131
2009-10-14 10:20:00,37.26,37.29,37.14,37.16,378655.8433806852,24.024,24.0433,23.9466,23.9595,378655.8434
2009-10-14 10:25:00,37.15,37.32,37.13,37.22,219887.78799092752,23.953,24.0626,23.9401,23.9982,219887.788
2009-10-14 10:30:00,37.21,37.29,37.19,37.25,147904.97791572165,23.9917,24.0433,23.9788,24.0175,147904.9779
2009-10-14 10:35:00,37.25,37.26,37.16,37.18,173809.2395845768,24.0175,24.024,23.9595,23.9724,173809.2396
2009-10-14 10:40:00,37.18,37.25,37.18,37.22,96454.5780112212,23.9724,24.0175,23.9724,23.9982,96454.578
2009-10-14 10:45:00,37.23,37.48,37.22,37.36,337829.7719947475,24.0046,24.1658,23.9982,24.0884,337829.772
2009-10-14 10:50:00,37.36,37.36,37.28,37.33,107556.40444073056,24.0884,24.0884,24.0368,24.0691,107556.4044
2009-10-14 10:55:00,37.34,37.47,37.27,37.29,212247.8214157813,24.0755,24.1594,24.0304,24.0433,212247.8214
2009-10-14 11:00:00,37.29,37.39,37.25,37.31,158409.9319565477,24.0433,24.1078,24.0175,24.0562,158409.932
2009-10-14 11:05:00,37.33,37.33,37.17,37.26,238271.4575623732,24.0691,24.0691,23.9659,24.024,238271.4576
2009-10-14 11:10:00,37.26,37.27,36.86,36.98,660976.4832278859,24.024,24.0304,23.766,23.8434,660976.4832
2009-10-14 11:15:00,36.97,37.06,36.89,36.97,501372.8064939716,23.837,23.895,23.7854,23.837,501372.8065
2009-10-14 11:20:00,36.99,37.01,36.9,36.98,247940.7902590426,23.8499,23.8628,23.7918,23.8434,247940.7903
2009-10-14 11:25:00,36.98,37.12,36.96,37.0,178942.3421272532,23.8434,23.9337,23.8305,23.8563,178942.3421
2009-10-14 11:30:00,36.99,37.0,36.86,36.88,399785.125940074,23.8499,23.8563,23.766,23.7789,399785.1259
2009-10-14 11:35:00,36.86,36.93,36.74,36.79,751342.9628745375,23.766,23.8112,23.6887,23.7209,751342.9629
2009-10-14 11:40:00,36.79,36.88,36.73,36.84,298555.5688193864,23.7209,23.7789,23.6822,23.7531,298555.5688
2009-10-14 11:45:00,36.83,36.88,36.79,36.85,247582.66682583265,23.7467,23.7789,23.7209,23.7596,247582.6668
2009-10-14 11:50:00,36.86,36.86,36.65,36.68,450161.15554494446,23.766,23.766,23.6306,23.65,450161.1555
2009-10-14 11:55:00,36.69,36.79,36.68,36.73,221678.40515697745,23.6564,23.7209,23.65,23.6822,221678.4052
2009-10-14 12:00:00,36.73,36.93,36.71,36.82,377581.4730810553,23.6822,23.8112,23.6693,23.7403,377581.4731
2009-10-14 12:05:00,36.82,36.83,36.7,36.76,158648.680912021,23.7403,23.7467,23.6629,23.7016,158648.6809
2009-10-14 12:10:00,36.76,36.8,36.75,36.76,102900.79980900083,23.7016,23.7274,23.6951,23.7016,102900.7998
2009-10-14 12:15:00,36.77,36.86,36.75,36.82,177509.84839441327,23.708,23.766,23.6951,23.7403,177509.8484
2009-10-14 12:20:00,36.81,36.87,36.8,36.82,186821.0576578728,23.7338,23.7725,23.7274,23.7403,186821.0577
2009-10-14 12:25:00,36.82,36.92,36.81,36.91,190044.16855676257,23.7403,23.8047,23.7338,23.7983,190044.1686
2009-10-14 12:30:00,36.9,37.03,36.9,36.98,466754.2079503402,23.7918,23.8757,23.7918,23.8434,466754.208
2009-10-14 12:35:00,36.98,36.99,36.92,36.99,159126.17882296766,23.8434,23.8499,23.8047,23.8499,159126.1788
2009-10-14 12:40:00,36.98,37.08,36.94,37.07,196371.0158768056,23.8434,23.9079,23.8176,23.9014,196371.0159
2009-10-14 12:45:00,37.07,37.09,37.01,37.06,232302.73367554016,23.9014,23.9143,23.8628,23.895,232302.7337
2009-10-14 12:50:00,37.07,37.09,37.03,37.08,184791.6915363496,23.9014,23.9143,23.8757,23.9079,184791.6915
2009-10-14 12:55:00,37.08,37.32,37.08,37.24,506983.4069475946,23.9079,24.0626,23.9079,24.0111,506983.4069
2009-10-14 13:00:00,37.28,37.36,37.23,37.24,437268.7119493853,24.0368,24.0884,24.0046,24.0111,437268.7119
2009-10-14 13:05:00,37.23,37.27,37.12,37.17,269428.1962516414,24.0046,24.0304,23.9337,23.9659,269428.1963
2009-10-14 13:10:00,37.16,37.25,37.14,37.16,180732.95929330308,23.9595,24.0175,23.9466,23.9595,180732.9593
2009-10-14 13:15:00,37.18,37.19,37.06,37.13,215709.68127014444,23.9724,23.9788,23.895,23.9401,215709.6813
2009-10-14 13:20:00,37.13,37.13,36.98,37.07,271935.06028411124,23.9401,23.9401,23.8434,23.9014,271935.0603
2009-10-14 13:25:00,37.06,37.11,37.05,37.08,91798.97337949146,23.895,23.9272,23.8885,23.9079,91798.9734
2009-10-14 13:30:00,37.08,37.14,37.05,37.08,84875.25367076519,23.9079,23.9466,23.8885,23.9079,84875.2537
2009-10-14 13:35:00,37.08,37.16,37.06,37.11,99080.81652142773,23.9079,23.9595,23.895,23.9272,99080.8165
2009-10-14 13:40:00,37.11,37.14,37.08,37.09,66014.08618837292,23.9272,23.9466,23.9079,23.9143,66014.0862
2009-10-14 13:45:00,37.09,37.13,37.06,37.08,87859.61561418169,23.9143,23.9401,23.895,23.9079,87859.6156
2009-10-14 13:50:00,37.08,37.09,37.05,37.08,153634.9528470813,23.9079,23.9143,23.8885,23.9079,153634.9528
2009-10-14 13:55:00,37.08,37.13,37.06,37.12,95260.8332338546,23.9079,23.9401,23.895,23.9337,95260.8332
2009-10-14 14:00:00,37.13,37.24,37.08,37.2,270741.31550674466,23.9401,24.0111,23.9079,23.9853,270741.3155
2009-10-14 14:05:00,37.19,37.23,37.17,37.19,94305.83741196131,23.9788,24.0046,23.9659,23.9788,94305.8374
2009-10-14 14:10:00,37.2,37.2,37.08,37.13,172615.49480721023,23.9853,23.9853,23.9079,23.9401,172615.4948
2009-10-14 14:15:00,37.14,37.2,37.14,37.16,59806.61334606661,23.9466,23.9853,23.9466,23.9595,59806.6133
2009-10-14 14:20:00,37.16,37.19,37.09,37.14,90843.97755759818,23.9595,23.9788,23.9143,23.9466,90843.9776
2009-10-14 14:25:00,37.14,37.21,37.08,37.18,179181.09108272652,23.9466,23.9917,23.9079,23.9724,179181.0911
2009-10-14 14:30:00,37.18,37.28,37.17,37.24,155425.5700131312,23.9724,24.0368,23.9659,24.0111,155425.57
2009-10-14 14:35:00,37.25,37.4,37.24,37.34,451116.1513668378,24.0175,24.1142,24.0111,24.0755,451116.1514
2009-10-14 14:40:00,37.35,37.45,37.25,37.26,301301.1818073296,24.082,24.1465,24.0175,24.024,301301.1818
2009-10-14 14:45:00,37.28,37.3,37.19,37.25,144562.49253909514,24.0368,24.0497,23.9788,24.0175,144562.4925
2009-10-14 14:50:00,37.26,37.45,37.24,37.42,301062.4328518563,24.024,24.1465,24.0111,24.1271,301062.4329
2009-10-14 14:55:00,37.42,37.48,37.38,37.44,270263.817595798,24.1271,24.1658,24.1013,24.14,270263.8176
2009-10-14 15:00:00,37.43,37.49,37.34,37.46,228602.1248657037,24.1336,24.1722,24.0755,24.1529,228602.1249
2009-10-14 15:05:00,37.46,37.46,37.34,37.37,228124.62695475703,24.1529,24.1529,24.0755,24.0949,228124.627
2009-10-14 15:10:00,37.38,37.43,37.34,37.38,138832.51760773547,24.1013,24.1336,24.0755,24.1013,138832.5176
2009-10-14 15:15:00,37.39,37.53,37.39,37.5,328637.9372090247,24.1078,24.198,24.1078,24.1787,328637.9372
2009-10-14 15:20:00,37.5,37.52,37.39,37.42,217739.04739166767,24.1787,24.1916,24.1078,24.1271,217739.0474
2009-10-14 15:25:00,37.42,37.48,37.24,37.3,227885.8779992837,24.1271,24.1658,24.0111,24.0497,227885.878
2009-10-14 15:30:00,37.3,37.37,37.24,37.34,245911.42413751932,24.0497,24.0949,24.0111,24.0755,245911.4241
2009-10-14 15:35:00,37.34,37.4,37.29,37.29,177151.7249612033,24.0755,24.1142,24.0433,24.0433,177151.725
2009-10-14 15:40:00,37.29,37.29,37.12,37.14,415065.05909036647,24.0433,24.0433,23.9337,23.9466,415065.0591
2009-10-14 15:45:00,37.14,37.19,37.08,37.14,398710.75564044405,23.9466,23.9788,23.9079,23.9466,398710.7556
2009-10-14 15:50:00,37.14,37.19,37.11,37.16,291154.3511997135,23.9466,23.9788,23.9272,23.9595,291154.3512
2009-10-14 15:55:00,37.17,37.22,37.11,37.19,458039.87107556406,23.9659,23.9982,23.9272,23.9788,458039.8711
2009-10-15 09:30:00,37.42,37.82,37.2,37.49,1137519.3983526323,24.1271,24.385,23.9853,24.1722,1137519.3984
2009-10-15 09:35:00,37.48,37.48,36.93,37.43,766742.2705025666,24.1658,24.1658,23.8112,24.1336,766742.2705
2009-10-15 09:40:00,37.41,37.41,36.98,37.11,590068.0434523099,24.1207,24.1207,23.8434,23.9272,590068.0435
2009-10-15 09:45:00,37.11,37.24,37.08,37.15,279455.65238152083,23.9272,24.0111,23.9079,23.953,279455.6524
2009-10-15 09:50:00,37.14,37.86,37.08,37.85,1340456.010504954,23.9466,24.4108,23.9079,24.4044,1340456.0105
2009-10-15 09:55:00,37.85,38.24,37.77,37.98,2570729.378058971,24.4044,24.6558,24.3528,24.4882,2570729.3781
2009-10-15 10:00:00,38.0,38.01,37.5,37.8,1072221.5590306793,24.5011,24.5075,24.1787,24.3721,1072221.559
2009-10-15 10:05:00,37.78,37.84,37.6,37.75,460785.4840635072,24.3592,24.3979,24.2432,24.3399,460785.4841
2009-10-15 10:10:00,37.76,38.09,37.7,38.07,999641.87656679,24.3463,24.5591,24.3076,24.5462,999641.8766
2009-10-15 10:15:00,38.07,38.74,38.01,38.56,3185030.440491823,24.5462,24.9782,24.5075,24.8621,3185030.4405
2009-10-15 10:20:00,38.54,38.99,38.38,38.89,2238032.7086069,24.8492,25.1394,24.7461,25.0749,2238032.7086
2009-10-15 10:25:00,38.89,38.89,38.26,38.43,1451951.7727109944,25.0749,25.0749,24.6687,24.7783,1451951.7727
2009-10-15 10:30:00,38.43,38.43,37.99,38.23,1265608.2129640682,24.7783,24.7783,24.4946,24.6494,1265608.213
2009-10-15 10:35:00,38.23,38.27,38.01,38.22,810075.205920974,24.6494,24.6752,24.5075,24.6429,810075.2059
2009-10-15 10:40:00,38.22,38.38,38.18,38.29,772710.9943893995,24.6429,24.7461,24.6171,24.6881,772710.9944
2009-10-15 10:45:00,38.28,38.46,38.25,38.42,583741.1961322669,24.6816,24.7977,24.6623,24.7719,583741.1961
2009-10-15 10:50:00,38.42,38.43,38.22,38.34,482034.1411006327,24.7719,24.7783,24.6429,24.7203,482034.1411
2009-10-15 10:55:00,38.34,38.58,38.33,38.47,771517.2496120329,24.7203,24.875,24.7138,24.8041,771517.2496
2009-10-15 11:00:00,38.45,38.53,37.51,37.75,1749432.971230751,24.7912,24.8428,24.1851,24.3399,1749432.9712
2009-10-15 11:05:00,37.75,37.85,37.39,37.61,1010743.7029962994,24.3399,24.4044,24.1078,24.2496,1010743.703
2009-10-15 11:10:00,37.6,37.76,37.55,37.75,358720.305598663,24.2432,24.3463,24.2109,24.3399,358720.3056
2009-10-15 11:15:00,37.75,37.85,37.74,37.81,412916.3184911066,24.3399,24.4044,24.3334,24.3786,412916.3185
2009-10-15 11:20:00,37.81,37.82,37.58,37.63,342127.2531932673,24.3786,24.385,24.2303,24.2625,342127.2532
2009-10-15 11:25:00,37.65,37.79,37.58,37.71,269547.570729378,24.2754,24.3657,24.2303,24.3141,269547.5707
2009-10-15 11:30:00,37.71,37.81,37.65,37.7,186104.8107914528,24.3141,24.3786,24.2754,24.3076,186104.8108
2009-10-15 11:35:00,37.7,37.93,37.68,37.93,308821.7739047392,24.3076,24.4559,24.2948,24.4559,308821.7739
2009-10-15 11:40:00,37.93,37.93,37.77,37.86,208905.3360391548,24.4559,24.4559,24.3528,24.4108,208905.336
2009-10-15 11:45:00,37.85,37.89,37.65,37.79,221559.0306792408,24.4044,24.4302,24.2754,24.3657,221559.0307
2009-10-15 11:50:00,37.79,37.87,37.77,37.84,116270.74131550676,24.3657,24.4173,24.3528,24.3979,116270.7413
2009-10-15 11:55:00,37.86,37.91,37.78,37.83,260116.98698818192,24.4108,24.443,24.3592,24.3915,260116.987
2009-10-15 12:00:00,37.83,37.99,37.81,37.96,260355.73594365525,24.3915,24.4946,24.3786,24.4753,260355.7359
2009-10-15 12:05:00,37.96,38.0,37.89,37.99,231825.2357645936,24.4753,24.5011,24.4302,24.4946,231825.2358
2009-10-15 12:10:00,37.99,38.07,37.97,37.97,236600.21487405992,24.4946,24.5462,24.4817,24.4817,236600.2149
2009-10-15 12:15:00,37.99,38.15,37.96,38.15,328518.562731288,24.4946,24.5978,24.4753,24.5978,328518.5627
2009-10-15 12:20:00,38.15,38.18,38.01,38.02,264653.217142175,24.5978,24.6171,24.5075,24.514,264653.2171
2009-10-15 12:25:00,38.02,38.07,37.86,37.88,260355.73594365525,24.514,24.5462,24.4108,24.4237,260355.7359
2009-10-15 12:30:00,37.87,37.93,37.79,37.86,217858.42186940432,24.4173,24.4559,24.3657,24.4108,217858.4219
2009-10-15 12:35:00,37.87,37.92,37.85,37.87,82607.13859376866,24.4173,24.4495,24.4044,24.4173,82607.1386
2009-10-15 12:40:00,37.89,37.98,37.87,37.96,106123.91070789064,24.4302,24.4882,24.4173,24.4753,106123.9107
2009-10-15 12:45:00,37.96,37.96,37.86,37.92,111853.88563925032,24.4753,24.4753,24.4108,24.4495,111853.8856
2009-10-15 12:50:00,37.92,37.95,37.83,37.95,130237.55521069597,24.4495,24.4688,24.3915,24.4688,130237.5552
2009-10-15 12:55:00,37.95,37.99,37.8,37.83,126178.82296764952,24.4688,24.4946,24.3721,24.3915,126178.823
2009-10-15 13:00:00,37.84,37.86,37.81,37.86,124030.08236838965,24.3979,24.4108,24.3786,24.4108,124030.0824
2009-10-15 13:05:00,37.86,37.99,37.84,37.92,134176.91297600573,24.4108,24.4946,24.3979,24.4495,134176.913
2009-10-15 13:10:00,37.92,38.07,37.87,38.01,198161.63304285545,24.4495,24.5462,24.4173,24.5075,198161.633
2009-10-15 13:15:00,38.01,38.08,38.0,38.08,118658.23087023996,24.5075,24.5527,24.5011,24.5527,118658.2309
2009-10-15 13:20:00,38.07,38.18,38.02,38.17,227527.75456607377,24.5462,24.6171,24.514,24.6107,227527.7546
2009-10-15 13:25:00,38.17,38.22,37.95,38.02,282440.0143249373,24.6107,24.6429,24.4688,24.514,282440.0143
2009-10-15 13:30:00,38.03,38.13,37.91,38.0,239823.32577294973,24.5204,24.5849,24.443,24.5011,239823.3258
2009-10-15 13:35:00,38.0,38.1,37.96,38.01,134535.0364092157,24.5011,24.5656,24.4753,24.5075,134535.0364
2009-10-15 13:40:00,38.01,38.07,38.0,38.01,95738.33114480124,24.5075,24.5462,24.5011,24.5075,95738.3311
2009-10-15 13:45:00,38.01,38.03,37.86,37.9,182284.82750387967,24.5075,24.5204,24.4108,24.4366,182284.8275
2009-10-15 13:50:00,37.91,37.94,37.89,37.92,104213.91906410408,24.443,24.4624,24.4302,24.4495,104213.9191
2009-10-15 13:55:00,37.92,37.92,37.75,37.82,281126.8950698341,24.4495,24.4495,24.3399,24.385,281126.8951
2009-10-15 14:00:00,37.82,37.96,37.8,37.96,186940.43213560944,24.385,24.4753,24.3721,24.4753,186940.4321
2009-10-15 14:05:00,37.96,37.96,37.76,37.81,287811.865823087,24.4753,24.4753,24.3463,24.3786,287811.8658
2009-10-15 14:10:00,37.8,37.82,37.76,37.8,138474.39417452549,24.3721,24.385,24.3463,24.3721,138474.3942
2009-10-15 14:15:00,37.79,37.82,37.71,37.78,201145.99498627192,24.3657,24.385,24.3141,24.3592,201145.995
2009-10-15 14:20:00,37.78,37.79,37.65,37.69,186701.68318013608,24.3592,24.3657,24.2754,24.3012,186701.6832
2009-10-15 14:25:00,37.68,37.7,37.59,37.64,323504.83466634835,24.2948,24.3076,24.2367,24.269,323504.8347
2009-10-15 14:30:00,37.63,37.76,37.63,37.76,309657.3952488958,24.2625,24.3463,24.2625,24.3463,309657.3952
2009-10-15 14:35:00,37.74,37.81,37.7,37.78,239823.32577294973,24.3334,24.3786,24.3076,24.3592,239823.3258
2009-10-15 14:40:00,37.77,37.78,37.61,37.63,205682.225140265,24.3528,24.3592,24.2496,24.2625,205682.2251
2009-10-15 14:45:00,37.63,37.64,37.53,37.6,316700.4894353588,24.2625,24.269,24.198,24.2432,316700.4894
2009-10-15 14:50:00,37.6,37.75,37.58,37.62,252596.39489077235,24.2432,24.3399,24.2303,24.2561,252596.3949
2009-10-15 14:55:00,37.62,37.7,37.57,37.69,153754.32732481795,24.2561,24.3076,24.2238,24.3012,153754.3273
2009-10-15 15:00:00,37.69,37.69,37.55,37.57,130595.67864390594,24.3012,24.3012,24.2109,24.2238,130595.6786
2009-10-15 15:05:00,37.58,37.73,37.58,37.64,187895.4279575027,24.2303,24.327,24.2303,24.269,187895.428
2009-10-15 15:10:00,37.64,37.65,37.57,37.58,137519.3983526322,24.269,24.2754,24.2238,24.2303,137519.3984
2009-10-15 15:15:00,37.58,37.58,37.39,37.42,460666.1095857706,24.2303,24.2303,24.1078,24.1271,460666.1096
2009-10-15 15:20:00,37.43,37.53,37.36,37.39,277784.4096932076,24.1336,24.198,24.0884,24.1078,277784.4097
2009-10-15 15:25:00,37.39,37.45,37.29,37.31,258445.74429986867,24.1078,24.1465,24.0433,24.0562,258445.7443
2009-10-15 15:30:00,37.3,37.39,37.28,37.39,342246.6276710039,24.0497,24.1078,24.0368,24.1078,342246.6277
2009-10-15 15:35:00,37.39,37.42,37.3,37.38,206159.72305121165,24.1078,24.1271,24.0497,24.1013,206159.7231
2009-10-15 15:40:00,37.38,37.49,37.37,37.4,292228.72149934346,24.1013,24.1722,24.0949,24.1142,292228.7215
2009-10-15 15:45:00,37.41,37.41,37.3,37.35,259161.99116628864,24.1207,24.1207,24.0497,24.082,259161.9912
2009-10-15 15:50:00,37.35,37.41,37.28,37.32,470216.0678047034,24.082,24.1207,24.0368,24.0626,470216.0678
2009-10-15 15:55:00,37.32,37.38,37.28,37.29,692849.4687835741,24.0626,24.1013,24.0368,24.0433,692849.4688
2009-10-16 09:30:00,36.9,37.18,36.86,37.04,709561.8956667065,23.7918,23.9724,23.766,23.8821,709561.8957
2009-10-16 09:35:00,37.04,37.08,36.65,36.94,780470.3354422824,23.8821,23.9079,23.6306,23.8176,780470.3354
2009-10-16 09:40:00,36.93,37.36,36.88,37.36,506983.4069475946,23.8112,24.0884,23.7789,24.0884,506983.4069
2009-10-16 09:45:00,37.34,37.34,36.98,37.08,453145.517488361,24.0755,24.0755,23.8434,23.9079,453145.5175
2009-10-16 09:50:00,37.07,37.23,36.93,36.96,479527.2770681628,23.9014,24.0046,23.8112,23.8305,479527.2771
2009-10-16 09:55:00,36.98,37.25,36.94,37.04,467231.7058612869,23.8434,24.0175,23.8176,23.8821,467231.7059
2009-10-16 10:00:00,37.03,37.14,36.77,36.79,585531.8132983168,23.8757,23.9466,23.708,23.7209,585531.8133
2009-10-16 10:05:00,36.78,36.86,36.72,36.84,333293.54184075445,23.7145,23.766,23.6758,23.7531,333293.5418
2009-10-16 10:10:00,36.84,37.02,36.69,36.95,491703.4737973021,23.7531,23.8692,23.6564,23.8241,491703.4738
2009-10-16 10:15:00,36.95,37.09,36.88,36.95,305956.7864390593,23.8241,23.9143,23.7789,23.8241,305956.7864
2009-10-16 10:20:00,36.97,37.03,36.9,36.98,173689.86510684015,23.837,23.8757,23.7918,23.8434,173689.8651
2009-10-16 10:25:00,36.98,36.99,36.88,36.92,130834.42759937924,23.8434,23.8499,23.7789,23.8047,130834.4276
2009-10-16 10:30:00,36.9,36.91,36.72,36.83,293899.96418765665,23.7918,23.7983,23.6758,23.7467,293899.9642
2009-10-16 10:35:00,36.83,36.83,36.62,36.72,506864.032469858,23.7467,23.7467,23.6113,23.6758,506864.0325
2009-10-16 10:40:00,36.71,36.88,36.67,36.81,272770.68162826786,23.6693,23.7789,23.6435,23.7338,272770.6816
2009-10-16 10:45:00,36.82,36.89,36.68,36.74,201384.74394174528,23.7403,23.7854,23.65,23.6887,201384.7439
2009-10-16 10:50:00,36.73,36.88,36.65,36.78,285185.6273128805,23.6822,23.7789,23.6306,23.7145,285185.6273
2009-10-16 10:55:00,36.76,36.88,36.72,36.87,140981.25820699535,23.7016,23.7789,23.6758,23.7725,140981.2582
2009-10-16 11:00:00,36.87,36.94,36.83,36.84,250208.9053360392,23.7725,23.8176,23.7467,23.7531,250208.9053
2009-10-16 11:05:00,36.84,36.85,36.76,36.79,146711.23313835502,23.7531,23.7596,23.7016,23.7209,146711.2331
2009-10-16 11:10:00,36.78,36.81,36.72,36.79,107795.1533962039,23.7145,23.7338,23.6758,23.7209,107795.1534
2009-10-16 11:15:00,36.8,36.84,36.76,36.81,90485.8541243882,23.7274,23.7531,23.7016,23.7338,90485.8541
2009-10-16 11:20:00,36.81,36.83,36.68,36.72,226453.38426644384,23.7338,23.7467,23.65,23.6758,226453.3843
2009-10-16 11:25:00,36.72,36.81,36.72,36.79,124149.4568461263,23.6758,23.7338,23.6758,23.7209,124149.4568
2009-10-16 11:30:00,36.8,36.82,36.53,36.57,546018.8611674823,23.7274,23.7403,23.5533,23.5791,546018.8612
2009-10-16 11:35:00,36.58,36.65,36.46,36.52,454816.76017667423,23.5855,23.6306,23.5081,23.5468,454816.7602
2009-10-16 11:40:00,36.52,36.57,36.44,36.49,360749.6717201862,23.5468,23.5791,23.4952,23.5275,360749.6717
2009-10-16 11:45:00,36.49,36.51,36.02,36.14,1205324.101707055,23.5275,23.5404,23.2244,23.3018,1205324.1017
2009-10-16 11:50:00,36.13,36.16,35.72,35.77,1158648.680912021,23.2954,23.3147,23.031,23.0633,1158648.6809
2009-10-16 11:55:00,35.76,36.26,35.73,36.17,757789.184672317,23.0568,23.3792,23.0375,23.3212,757789.1847
2009-10-16 12:00:00,36.17,36.4,36.16,36.35,795750.2685925749,23.3212,23.4695,23.3147,23.4372,795750.2686
2009-10-16 12:05:00,36.35,36.44,36.29,36.33,497791.57216187177,23.4372,23.4952,23.3985,23.4243,497791.5722
2009-10-16 12:10:00,36.34,36.37,36.23,36.34,269070.0728184314,23.4308,23.4501,23.3598,23.4308,269070.0728
2009-10-16 12:15:00,36.33,36.35,36.22,36.25,185866.06183597943,23.4243,23.4372,23.3534,23.3727,185866.0618
2009-10-16 12:20:00,36.24,36.25,36.15,36.2,209024.71051689147,23.3663,23.3727,23.3083,23.3405,209024.7105
2009-10-16 12:25:00,36.19,36.2,36.13,36.19,162946.16211054075,23.3341,23.3405,23.2954,23.3341,162946.1621
2009-10-16 12:30:00,36.19,36.28,36.18,36.21,176554.85257252,23.3341,23.3921,23.3276,23.3469,176554.8526
2009-10-16 12:35:00,36.22,36.24,36.15,36.16,144681.8670168318,23.3534,23.3663,23.3083,23.3147,144681.867
2009-10-16 12:40:00,36.17,36.28,36.12,36.24,132505.67028769248,23.3212,23.3921,23.2889,23.3663,132505.6703
2009-10-16 12:45:00,36.23,36.23,36.17,36.21,181091.08272651304,23.3598,23.3598,23.3212,23.3469,181091.0827
2009-10-16 12:50:00,36.21,36.24,36.17,36.21,122478.21415781304,23.3469,23.3663,23.3212,23.3469,122478.2142
2009-10-16 12:55:00,36.21,36.41,36.21,36.36,355616.56917750987,23.3469,23.4759,23.3469,23.4437,355616.5692
2009-10-16 13:00:00,36.36,36.39,36.3,36.31,114002.6262385102,23.4437,23.463,23.405,23.4114,114002.6262
2009-10-16 13:05:00,36.3,36.33,36.25,36.31,145517.4883609884,23.405,23.4243,23.3727,23.4114,145517.4884
2009-10-16 13:10:00,36.31,36.57,36.31,36.52,440969.3207592217,23.4114,23.5791,23.4114,23.5468,440969.3208
2009-10-16 13:15:00,36.52,36.55,36.45,36.48,191954.16020054911,23.5468,23.5662,23.5017,23.521,191954.1602
2009-10-16 13:20:00,36.47,36.61,36.42,36.6,354661.57335561654,23.5146,23.6049,23.4823,23.5984,354661.5734
2009-10-16 13:25:00,36.61,36.61,36.48,36.57,224304.643667184,23.6049,23.6049,23.521,23.5791,224304.6437
2009-10-16 13:30:00,36.56,36.58,36.51,36.52,167363.0177867972,23.5726,23.5855,23.5404,23.5468,167363.0178
2009-10-16 13:35:00,36.51,36.52,36.41,36.41,180971.7082487764,23.5404,23.5468,23.4759,23.4759,180971.7082
2009-10-16 13:40:00,36.41,36.51,36.41,36.5,72818.43141936253,23.4759,23.5404,23.4759,23.5339,72818.4314
2009-10-16 13:45:00,36.5,36.57,36.47,36.52,124507.58027933628,23.5339,23.5791,23.5146,23.5468,124507.5803
2009-10-16 13:50:00,36.52,36.57,36.44,36.47,147188.73104930166,23.5468,23.5791,23.4952,23.5146,147188.731
2009-10-16 13:55:00,36.47,36.49,36.41,36.43,115076.99653814014,23.5146,23.5275,23.4759,23.4888,115076.9965
2009-10-16 14:00:00,36.42,36.46,36.27,36.27,170586.128685687,23.4823,23.5081,23.3856,23.3856,170586.1287
2009-10-16 14:05:00,36.29,36.31,36.24,36.26,171779.8734630536,23.3985,23.4114,23.3663,23.3792,171779.8735
2009-10-16 14:10:00,36.25,36.31,36.21,36.3,101468.30607616092,23.3727,23.4114,23.3469,23.405,101468.3061
2009-10-16 14:15:00,36.29,36.36,36.26,36.3,105288.28936373405,23.3985,23.4437,23.3792,23.405,105288.2894
2009-10-16 14:20:00,36.3,36.35,36.25,36.35,126656.32087859616,23.405,23.4372,23.3727,23.4372,126656.3209
2009-10-16 14:25:00,36.34,36.44,36.31,36.36,197326.01169869883,23.4308,23.4952,23.4114,23.4437,197326.0117
2009-10-16 14:30:00,36.36,36.43,36.36,36.4,113047.63041661691,23.4437,23.4888,23.4437,23.4695,113047.6304
2009-10-16 14:35:00,36.4,36.4,36.31,36.31,100752.05920974095,23.4695,23.4695,23.4114,23.4114,100752.0592
2009-10-16 14:40:00,36.31,36.33,36.27,36.28,97887.07174406112,23.4114,23.4243,23.3856,23.3921,97887.0717
2009-10-16 14:45:00,36.27,36.27,36.11,36.18,326608.5710875015,23.3856,23.3856,23.2825,23.3276,326608.5711
2009-10-16 14:50:00,36.18,36.19,36.04,36.08,458159.2455533007,23.3276,23.3341,23.2373,23.2631,458159.2456
2009-10-16 14:55:00,36.08,36.16,36.05,36.1,221320.28172376743,23.2631,23.3147,23.2438,23.276,221320.2817
2009-10-16 15:00:00,36.1,36.15,36.03,36.07,306076.160916796,23.276,23.3083,23.2309,23.2567,306076.1609
2009-10-16 15:05:00,36.07,36.1,36.04,36.04,258565.11877760536,23.2567,23.276,23.2373,23.2373,258565.1188
2009-10-16 15:10:00,36.05,36.13,36.02,36.06,307866.7780828459,23.2438,23.2954,23.2244,23.2502,307866.7781
2009-10-16 15:15:00,36.05,36.1,35.91,35.94,520114.5994986272,23.2438,23.276,23.1535,23.1729,520114.5995
2009-10-16 15:20:00,35.94,35.96,35.84,35.88,540169.511758386,23.1729,23.1858,23.1084,23.1342,540169.5118
2009-10-16 15:25:00,35.89,35.89,35.73,35.79,619195.416020055,23.1406,23.1406,23.0375,23.0761,619195.416
2009-10-16 15:30:00,35.79,35.93,35.69,35.88,685567.6256416378,23.0761,23.1664,23.0117,23.1342,685567.6256
2009-10-16 15:35:00,35.89,36.1,35.88,36.04,654888.3848633162,23.1406,23.276,23.1342,23.2373,654888.3849
2009-10-16 15:40:00,36.04,36.23,36.03,36.16,679718.2762325414,23.2373,23.3598,23.2309,23.3147,679718.2762
2009-10-16 15:45:00,36.16,36.24,36.14,36.19,374597.11113763874,23.3147,23.3663,23.3018,23.3341,374597.1111
2009-10-16 15:50:00,36.2,36.2,36.08,36.13,634355.9746926107,23.3405,23.3405,23.2631,23.2954,634355.9747
2009-10-16 15:55:00,36.14,36.26,36.1,36.21,893159.8424256893,23.3018,23.3792,23.276,23.3469,893159.8424
2009-10-19 09:30:00,36.56,36.6,36.19,36.3,616091.6795989018,23.5726,23.5984,23.3341,23.405,616091.6796
2009-10-19 09:35:00,36.29,36.3,35.99,36.1,777724.7224543393,23.3985,23.405,23.2051,23.276,777724.7225
2009-10-19 09:40:00,36.1,36.27,35.85,35.95,595081.7715172496,23.276,23.3856,23.1148,23.1793,595081.7715
2009-10-19 09:45:00,35.97,36.13,35.79,36.13,450041.7810672078,23.1922,23.2954,23.0761,23.2954,450041.7811
2009-10-19 09:50:00,36.12,36.17,35.79,35.84,395368.2702638176,23.2889,23.3212,23.0761,23.1084,395368.2703
2009-10-19 09:55:00,35.85,36.03,35.85,35.9,311448.0124149457,23.1148,23.2309,23.1148,23.1471,311448.0124
2009-10-19 10:00:00,35.88,36.0,35.81,35.91,240897.69607257968,23.1342,23.2115,23.089,23.1535,240897.6961
2009-10-19 10:05:00,35.92,36.02,35.66,35.72,526918.9447296167,23.16,23.2244,22.9923,23.031,526918.9447
2009-10-19 10:10:00,35.71,35.81,35.45,35.69,626238.5102065179,23.0246,23.089,22.8569,23.0117,626238.5102
2009-10-19 10:15:00,35.67,35.69,35.45,35.45,584218.6940432135,22.9988,23.0117,22.8569,22.8569,584218.694
2009-10-19 10:20:00,35.45,35.52,35.2,35.22,926345.9472364808,22.8569,22.9021,22.6957,22.7086,926345.9472
2009-10-19 10:25:00,35.22,35.23,34.87,35.17,1185507.9384027694,22.7086,22.7151,22.483,22.6764,1185507.9384
2009-10-19 10:30:00,35.18,35.33,35.02,35.02,442998.6868807449,22.6828,22.7796,22.5797,22.5797,442998.6869
2009-10-19 10:35:00,35.02,35.05,34.51,34.58,869404.3213560941,22.5797,22.599,22.2508,22.296,869404.3214
2009-10-19 10:40:00,34.57,34.84,34.45,34.74,668377.7008475588,22.2895,22.4636,22.2122,22.3991,668377.7008
2009-10-19 10:45:00,34.75,34.91,34.65,34.8,631968.4851378775,22.4056,22.5088,22.3411,22.4378,631968.4851
2009-10-19 10:50:00,34.79,35.07,34.7,34.72,560701.9219290916,22.4314,22.6119,22.3734,22.3862,560701.9219
2009-10-19 10:55:00,34.73,34.96,34.68,34.81,313835.50196967885,22.3927,22.541,22.3605,22.4443,313835.502
2009-10-19 11:00:00,34.81,35.0,34.81,34.92,240062.07472842303,22.4443,22.5668,22.4443,22.5152,240062.0747
2009-10-19 11:05:00,34.92,34.97,34.76,34.76,304046.7947952728,22.5152,22.5474,22.412,22.412,304046.7948
2009-10-19 11:10:00,34.8,34.87,34.71,34.76,217977.79634714092,22.4378,22.483,22.3798,22.412,217977.7963
2009-10-19 11:15:00,34.76,34.85,34.68,34.78,156141.81687955116,22.412,22.4701,22.3605,22.4249,156141.8169
2009-10-19 11:20:00,34.78,34.81,34.62,34.65,257132.62504476545,22.4249,22.4443,22.3218,22.3411,257132.625
2009-10-19 11:25:00,34.64,34.67,34.48,34.56,638295.3324579205,22.3347,22.354,22.2315,22.2831,638295.3325
2009-10-19 11:30:00,34.56,34.59,34.35,34.55,743822.3707771278,22.2831,22.3024,22.1477,22.2766,743822.3708
2009-10-19 11:35:00,34.54,34.6,34.47,34.56,381878.95427957503,22.2702,22.3089,22.2251,22.2831,381878.9543
2009-10-19 11:40:00,34.57,34.69,34.56,34.61,510564.6412796944,22.2895,22.3669,22.2831,22.3153,510564.6413
2009-10-19 11:45:00,34.62,35.07,34.57,34.97,535633.2816043929,22.3218,22.6119,22.2895,22.5474,535633.2816
2009-10-19 11:50:00,35.0,35.18,34.92,35.02,818073.2959293303,22.5668,22.6828,22.5152,22.5797,818073.2959
2009-10-19 11:55:00,35.01,35.32,34.9,35.23,567506.2671600812,22.5732,22.7731,22.5023,22.7151,567506.2672
2009-10-19 12:00:00,35.24,35.26,34.92,35.0,260236.36146591857,22.7215,22.7344,22.5152,22.5668,260236.3615
2009-10-19 12:05:00,34.99,35.04,34.81,34.87,257968.24638892204,22.5603,22.5926,22.4443,22.483,257968.2464
2009-10-19 12:10:00,34.87,34.93,34.81,34.93,183836.69571445623,22.483,22.5216,22.4443,22.5216,183836.6957
2009-10-19 12:15:00,34.93,34.97,34.84,34.97,131073.17655485257,22.5216,22.5474,22.4636,22.5474,131073.1766
2009-10-19 12:20:00,34.97,35.01,34.86,34.87,142771.87537304524,22.5474,22.5732,22.4765,22.483,142771.8754
2009-10-19 12:25:00,34.87,34.88,34.61,34.66,296048.7047869165,22.483,22.4894,22.3153,22.3476,296048.7048
2009-10-19 12:30:00,34.68,34.73,34.58,34.6,218694.0432135609,22.3605,22.3927,22.296,22.3089,218694.0432
2009-10-19 12:35:00,34.59,34.6,34.45,34.51,327802.3158648681,22.3024,22.3089,22.2122,22.2508,327802.3159
2009-10-19 12:40:00,34.52,34.6,34.48,34.57,243165.8111495762,22.2573,22.3089,22.2315,22.2895,243165.8111
2009-10-19 12:45:00,34.58,34.6,34.52,34.58,167482.39226453385,22.296,22.3089,22.2573,22.296,167482.3923
2009-10-19 12:50:00,34.57,34.58,34.39,34.44,561298.7943177748,22.2895,22.296,22.1735,22.2057,561298.7943
2009-10-19 12:55:00,34.44,34.51,34.4,34.45,170586.128685687,22.2057,22.2508,22.1799,22.2122,170586.1287
2009-10-19 13:00:00,34.45,34.57,34.35,34.49,512235.8839680076,22.2122,22.2895,22.1477,22.238,512235.884
2009-10-19 13:05:00,34.5,34.6,34.46,34.51,171183.0010743703,22.2444,22.3089,22.2186,22.2508,171183.0011
2009-10-19 13:10:00,34.53,34.76,34.51,34.66,295929.3303091799,22.2637,22.412,22.2508,22.3476,295929.3303
2009-10-19 13:15:00,34.65,34.66,34.54,34.54,122597.58863554972,22.3411,22.3476,22.2702,22.2702,122597.5886
2009-10-19 13:20:00,34.56,34.67,34.55,34.61,119971.3501253432,22.2831,22.354,22.2766,22.3153,119971.3501
2009-10-19 13:25:00,34.61,34.64,34.56,34.58,76638.41470693565,22.3153,22.3347,22.2831,22.296,76638.4147
2009-10-19 13:30:00,34.59,34.6,34.43,34.48,230870.23994270025,22.3024,22.3089,22.1993,22.2315,230870.2399
2009-10-19 13:35:00,34.46,34.63,34.43,34.57,205801.59961800167,22.2186,22.3282,22.1993,22.2895,205801.5996
2009-10-19 13:40:00,34.56,34.58,34.45,34.54,137996.89626357885,22.2831,22.296,22.2122,22.2702,137996.8963
2009-10-19 13:45:00,34.51,34.56,34.37,34.41,238987.7044287931,22.2508,22.2831,22.1606,22.1864,238987.7044
2009-10-19 13:50:00,34.42,34.47,34.37,34.4,175361.1077951534,22.1928,22.2251,22.1606,22.1799,175361.1078
2009-10-19 13:55:00,34.4,34.52,34.36,34.45,293183.71732123673,22.1799,22.2573,22.1541,22.2122,293183.7173
2009-10-19 14:00:00,34.47,34.54,34.37,34.51,214038.4385818312,22.2251,22.2702,22.1606,22.2508,214038.4386
2009-10-19 14:05:00,34.52,34.85,34.4,34.71,960845.1713023756,22.2573,22.4701,22.1799,22.3798,960845.1713
2009-10-19 14:10:00,34.71,34.76,34.6,34.71,249492.6584696192,22.3798,22.412,22.3089,22.3798,249492.6585
2009-10-19 14:15:00,34.71,34.71,34.53,34.57,215590.3067924078,22.3798,22.3798,22.2637,22.2895,215590.3068
2009-10-19 14:20:00,34.58,34.65,34.48,34.48,245195.17727109944,22.296,22.3411,22.2315,22.2315,245195.1773
2009-10-19 14:25:00,34.49,34.57,34.49,34.53,81532.76829413872,22.238,22.2895,22.238,22.2637,81532.7683
2009-10-19 14:30:00,34.53,34.54,34.18,34.2,650113.4057538498,22.2637,22.2702,22.0381,22.051,650113.4058
2009-10-19 14:35:00,34.19,34.3,34.11,34.22,554375.0746090485,22.0445,22.1154,21.9929,22.0639,554375.0746
2009-10-19 14:40:00,34.23,34.23,34.04,34.15,616211.0540766384,22.0703,22.0703,21.9478,22.0187,616211.0541
2009-10-19 14:45:00,34.14,34.25,34.04,34.18,432613.10731765546,22.0123,22.0832,21.9478,22.0381,432613.1073
2009-10-19 14:50:00,34.17,34.33,34.14,34.25,336994.1506505909,22.0316,22.1348,22.0123,22.0832,336994.1507
2009-10-19 14:55:00,34.23,34.44,34.19,34.35,350125.3432016235,22.0703,22.2057,22.0445,22.1477,350125.3432
2009-10-19 15:00:00,34.35,34.39,34.25,34.28,255700.1313119255,22.1477,22.1735,22.0832,22.1025,255700.1313
2009-10-19 15:05:00,34.27,34.3,34.22,34.27,184194.81914766625,22.0961,22.1154,22.0639,22.0961,184194.8191
2009-10-19 15:10:00,34.27,34.35,34.22,34.23,237913.3341291632,22.0961,22.1477,22.0639,22.0703,237913.3341
2009-10-19 15:15:00,34.23,34.35,34.22,34.26,210218.45529425808,22.0703,22.1477,22.0639,22.0897,210218.4553
2009-10-19 15:20:00,34.26,34.26,34.14,34.23,301898.0541960129,22.0897,22.0897,22.0123,22.0703,301898.0542
2009-10-19 15:25:00,34.23,34.6,34.18,34.47,556762.5641637818,22.0703,22.3089,22.0381,22.2251,556762.5642
2009-10-19 15:30:00,34.47,34.54,34.4,34.44,293899.96418765665,22.2251,22.2702,22.1799,22.2057,293899.9642
2009-10-19 15:35:00,34.43,34.47,34.36,34.39,289721.8574668736,22.1993,22.2251,22.1541,22.1735,289721.8575
2009-10-19 15:40:00,34.39,34.49,34.32,34.45,313716.1274919422,22.1735,22.238,22.1283,22.2122,313716.1275
2009-10-19 15:45:00,34.45,34.56,34.45,34.55,361585.2930643428,22.2122,22.2831,22.2122,22.2766,361585.2931
2009-10-19 15:50:00,34.55,34.56,34.45,34.48,373642.1153157455,22.2766,22.2831,22.2122,22.2315,373642.1153
2009-10-19 15:55:00,34.48,34.54,34.35,34.5,721499.3434403724,22.2315,22.2702,22.1477,22.2444,721499.3434
2009-10-20 09:30:00,34.2,34.32,33.77,33.85,917512.235883968,22.051,22.1283,21.7737,21.8253,917512.2359
2009-10-20 09:35:00,33.84,33.99,33.21,33.34,1441327.4441924316,21.8189,21.9156,21.4127,21.4965,1441327.4442
2009-10-20 09:40:00,33.34,33.52,33.16,33.47,946281.485018503,21.4965,21.6125,21.3804,21.5803,946281.485
2009-10-20 09:45:00,33.47,33.8,33.3,33.66,623731.646174048,21.5803,21.7931,21.4707,21.7028,623731.6462
2009-10-20 09:50:00,33.68,34.49,33.67,34.44,1214874.059925988,21.7157,22.238,21.7092,22.2057,1214874.0599
2009-10-20 09:55:00,34.43,34.94,34.43,34.62,1549003.2231108989,22.1993,22.5281,22.1993,22.3218,1549003.2231
2009-10-20 10:00:00,34.62,34.73,34.39,34.68,754924.1972066372,22.3218,22.3927,22.1735,22.3605,754924.1972
2009-10-20 10:05:00,34.68,35.1,34.54,34.89,965381.4014563686,22.3605,22.6313,22.2702,22.4959,965381.4015
2009-10-20 10:10:00,34.89,35.28,34.85,35.08,1307866.778082846,22.4959,22.7473,22.4701,22.6184,1307866.7781
2009-10-20 10:15:00,35.08,35.09,34.67,34.87,590784.2903187298,22.6184,22.6248,22.354,22.483,590784.2903
2009-10-20 10:20:00,34.87,35.14,34.81,35.08,414110.0632684732,22.483,22.657,22.4443,22.6184,414110.0633
2009-10-20 10:25:00,35.08,35.34,34.9,34.93,624328.5185627313,22.6184,22.786,22.5023,22.5216,624328.5186
2009-10-20 10:30:00,34.92,35.08,34.88,35.04,255938.88026739884,22.5152,22.6184,22.4894,22.5926,255938.8803
2009-10-20 10:35:00,35.05,35.14,34.85,35.02,445744.2998686881,22.599,22.657,22.4701,22.5797,445744.2999
2009-10-20 10:40:00,35.03,35.06,34.85,34.85,247702.0413035693,22.5861,22.6055,22.4701,22.4701,247702.0413
2009-10-20 10:45:00,34.85,34.9,34.57,34.64,561537.5432732481,22.4701,22.5023,22.2895,22.3347,561537.5433
2009-10-20 10:50:00,34.63,34.98,34.6,34.91,207592.2167840516,22.3282,22.5539,22.3089,22.5088,207592.2168
2009-10-20 10:55:00,34.92,34.99,34.81,34.85,215232.1833591978,22.5152,22.5603,22.4443,22.4701,215232.1834
2009-10-20 11:00:00,34.85,34.91,34.81,34.84,94067.088456488,22.4701,22.5088,22.4443,22.4636,94067.0885
2009-10-20 11:05:00,34.85,35.04,34.85,35.0,246030.7986152561,22.4701,22.5926,22.4701,22.5668,246030.7986
2009-10-20 11:10:00,35.0,35.05,34.78,34.89,227885.8779992837,22.5668,22.599,22.4249,22.4959,227885.878
2009-10-20 11:15:00,34.89,34.97,34.87,34.95,115554.49444908678,22.4959,22.5474,22.483,22.5345,115554.4944
2009-10-20 11:20:00,34.94,35.04,34.87,34.92,180374.8358600931,22.5281,22.5926,22.483,22.5152,180374.8359
2009-10-20 11:25:00,34.93,35.04,34.9,35.04,196490.3903545422,22.5216,22.5926,22.5023,22.5926,196490.3904
2009-10-20 11:30:00,35.04,35.05,34.76,34.81,250686.40324698572,22.5926,22.599,22.412,22.4443,250686.4032
2009-10-20 11:35:00,34.79,34.81,34.52,34.58,316700.4894353588,22.4314,22.4443,22.2573,22.296,316700.4894
2009-10-20 11:40:00,34.58,34.68,34.44,34.52,289483.10851140023,22.296,22.3605,22.2057,22.2573,289483.1085
2009-10-20 11:45:00,34.51,34.61,34.44,34.6,195177.2710994389,22.2508,22.3153,22.2057,22.3089,195177.2711
2009-10-20 11:50:00,34.6,34.75,34.6,34.65,141220.00716246865,22.3089,22.4056,22.3089,22.3411,141220.0072
2009-10-20 11:55:00,34.66,34.66,34.53,34.53,127372.56774501612,22.3476,22.3476,22.2637,22.2637,127372.5677
2009-10-20 12:00:00,34.53,34.54,34.44,34.51,181807.32959293303,22.2637,22.2702,22.2057,22.2508,181807.3296
2009-10-20 12:05:00,34.5,34.56,34.45,34.51,163781.78345469738,22.2444,22.2831,22.2122,22.2508,163781.7835
2009-10-20 12:10:00,34.52,34.56,34.45,34.53,150173.09299271816,22.2573,22.2831,22.2122,22.2637,150173.093
2009-10-20 12:15:00,34.53,34.61,34.51,34.56,124985.07819028292,22.2637,22.3153,22.2508,22.2831,124985.0782
2009-10-20 12:20:00,34.56,34.6,34.47,34.53,65417.21379968963,22.2831,22.3089,22.2251,22.2637,65417.2138
2009-10-20 12:25:00,34.52,34.59,34.49,34.52,65059.09036647964,22.2573,22.3024,22.238,22.2573,65059.0904
2009-10-20 12:30:00,34.51,34.53,34.26,34.32,242449.56428315624,22.2508,22.2637,22.0897,22.1283,242449.5643
2009-10-20 12:35:00,34.32,34.34,34.01,34.04,329831.6819863913,22.1283,22.1412,21.9285,21.9478,329831.682
2009-10-20 12:40:00,34.04,34.29,34.01,34.24,199474.75229795868,21.9478,22.109,21.9285,22.0768,199474.7523
2009-10-20 12:45:00,34.25,34.25,34.11,34.11,110302.01742867376,22.0832,22.0832,21.9929,21.9929,110302.0174
2009-10-20 12:50:00,34.11,34.11,34.01,34.03,113525.12832756357,21.9929,21.9929,21.9285,21.9414,113525.1283
2009-10-20 12:55:00,34.02,34.04,33.94,33.98,118419.48191476664,21.9349,21.9478,21.8833,21.9091,118419.4819
2009-10-20 13:00:00,33.98,34.15,33.97,34.13,161752.41733317418,21.9091,22.0187,21.9027,22.0058,161752.4173
2009-10-20 13:05:00,34.11,34.15,33.95,33.99,153754.32732481795,21.9929,22.0187,21.8898,21.9156,153754.3273
2009-10-20 13:10:00,33.99,34.0,33.72,33.73,335084.15900680434,21.9156,21.922,21.7415,21.7479,335084.159
2009-10-20 13:15:00,33.73,33.89,33.67,33.87,261788.2296764952,21.7479,21.8511,21.7092,21.8382,261788.2297
2009-10-20 13:20:00,33.86,33.91,33.8,33.81,97648.3227885878,21.8317,21.864,21.7931,21.7995,97648.3228
2009-10-20 13:25:00,33.83,33.95,33.78,33.89,143488.1222394652,21.8124,21.8898,21.7802,21.8511,143488.1222
2009-10-20 13:30:00,33.88,33.88,33.73,33.74,108630.7747403605,21.8446,21.8446,21.7479,21.7544,108630.7747
2009-10-20 13:35:00,33.74,33.77,33.68,33.68,110421.3919064104,21.7544,21.7737,21.7157,21.7157,110421.3919
2009-10-20 13:40:00,33.69,33.73,33.61,33.71,133938.16402053242,21.7221,21.7479,21.6706,21.735,133938.164
2009-10-20 13:45:00,33.71,33.82,33.69,33.81,136922.5259639489,21.735,21.806,21.7221,21.7995,136922.526
2009-10-20 13:50:00,33.81,33.85,33.78,33.79,153993.07628029128,21.7995,21.8253,21.7802,21.7866,153993.0763
2009-10-20 13:55:00,33.79,33.79,33.63,33.65,197564.76065417213,21.7866,21.7866,21.6835,21.6963,197564.7607
2009-10-20 14:00:00,33.65,33.8,33.63,33.71,124149.4568461263,21.6963,21.7931,21.6835,21.735,124149.4568
2009-10-20 14:05:00,33.72,33.85,33.72,33.76,154948.07210218455,21.7415,21.8253,21.7415,21.7673,154948.0721
2009-10-20 14:10:00,33.76,33.82,33.73,33.8,68520.95022084279,21.7673,21.806,21.7479,21.7931,68520.9502
2009-10-20 14:15:00,33.79,34.01,33.79,33.96,361465.91858660616,21.7866,21.9285,21.7866,21.8962,361465.9186
2009-10-20 14:20:00,33.96,33.96,33.86,33.89,79503.40217261549,21.8962,21.8962,21.8317,21.8511,79503.4022
2009-10-20 14:25:00,33.88,33.94,33.78,33.87,95738.33114480124,21.8446,21.8833,21.7802,21.8382,95738.3311
2009-10-20 14:30:00,33.86,33.94,33.8,33.88,108750.14921809715,21.8317,21.8833,21.7931,21.8446,108750.1492
2009-10-20 14:35:00,33.89,33.89,33.73,33.81,143129.99880625523,21.8511,21.8511,21.7479,21.7995,143129.9988
2009-10-20 14:40:00,33.81,33.83,33.73,33.73,100155.18682105764,21.7995,21.8124,21.7479,21.7479,100155.1868
2009-10-20 14:45:00,33.73,33.83,33.69,33.81,146711.23313835502,21.7479,21.8124,21.7221,21.7995,146711.2331
2009-10-20 14:50:00,33.82,33.83,33.68,33.68,171899.24794079026,21.806,21.8124,21.7157,21.7157,171899.2479
2009-10-20 14:55:00,33.68,33.71,33.52,33.55,393100.15518682107,21.7157,21.735,21.6125,21.6319,393100.1552
2009-10-20 15:00:00,33.55,33.62,33.55,33.56,172854.24376268353,21.6319,21.677,21.6319,21.6383,172854.2438
2009-10-20 15:05:00,33.56,33.59,33.44,33.46,501014.6830607616,21.6383,21.6577,21.5609,21.5738,501014.6831
2009-10-20 15:10:00,33.47,33.55,33.44,33.48,222514.02650113407,21.5803,21.6319,21.5609,21.5867,222514.0265
2009-10-20 15:15:00,33.5,33.61,33.47,33.52,263220.72340933507,21.5996,21.6706,21.5803,21.6125,263220.7234
2009-10-20 15:20:00,33.51,33.52,33.36,33.4,319923.6003342485,21.6061,21.6125,21.5094,21.5352,319923.6003
2009-10-20 15:25:00,33.41,33.54,33.41,33.52,208905.3360391548,21.5416,21.6254,21.5416,21.6125,208905.336
2009-10-20 15:30:00,33.52,33.55,33.45,33.52,237316.4617404799,21.6125,21.6319,21.5674,21.6125,237316.4617
2009-10-20 15:35:00,33.53,33.8,33.52,33.7,411245.0758027934,21.619,21.7931,21.6125,21.7286,411245.0758
2009-10-20 15:40:00,33.71,33.83,33.69,33.74,336039.1548286976,21.735,21.8124,21.7221,21.7544,336039.1548
2009-10-20 15:45:00,33.73,33.81,33.63,33.81,327086.06899844814,21.7479,21.7995,21.6835,21.7995,327086.069
2009-10-20 15:50:00,33.81,33.82,33.64,33.72,356571.56499940314,21.7995,21.806,21.6899,21.7415,356571.565
2009-10-20 15:55:00,33.71,33.85,33.64,33.79,535633.2816043929,21.735,21.8253,21.6899,21.7866,535633.2816
2009-10-21 09:30:00,33.34,34.09,33.15,33.78,910349.7672197684,21.4965,21.98,21.374,21.7802,910349.7672
2009-10-21 09:35:00,33.78,34.28,33.78,33.94,694878.8349050973,21.7802,22.1025,21.7802,21.8833,694878.8349
2009-10-21 09:40:00,33.93,34.15,33.65,33.91,422585.65118777606,21.8769,22.0187,21.6963,21.864,422585.6512
2009-10-21 09:45:00,33.89,34.0,33.71,33.87,396084.5171302376,21.8511,21.922,21.735,21.8382,396084.5171
2009-10-21 09:50:00,33.86,34.34,33.83,34.16,678047.0335442282,21.8317,22.1412,21.8124,22.0252,678047.0335
2009-10-21 09:55:00,34.13,34.25,34.05,34.15,244120.8069714695,22.0058,22.0832,21.9543,22.0187,244120.807
2009-10-21 10:00:00,34.14,34.25,34.03,34.05,291034.9767219768,22.0123,22.0832,21.9414,21.9543,291034.9767
2009-10-21 10:05:00,34.05,34.25,33.83,33.93,475468.5448251164,21.9543,22.0832,21.8124,21.8769,475468.5448
2009-10-21 10:10:00,33.91,33.93,33.77,33.88,326250.4476542915,21.864,21.8769,21.7737,21.8446,326250.4477
2009-10-21 10:15:00,33.88,34.11,33.88,33.98,299391.19016354304,21.8446,21.9929,21.8446,21.9091,299391.1902
2009-10-21 10:20:00,33.97,34.05,33.84,34.03,217380.9239584577,21.9027,21.9543,21.8189,21.9414,217380.924
2009-10-21 10:25:00,34.03,34.11,33.88,34.05,215709.68127014444,21.9414,21.9929,21.8446,21.9543,215709.6813
2009-10-21 10:30:00,34.08,34.09,33.86,33.88,156141.81687955116,21.9736,21.98,21.8317,21.8446,156141.8169
2009-10-21 10:35:00,33.88,33.93,33.59,33.63,482989.13692252594,21.8446,21.8769,21.6577,21.6835,482989.1369
2009-10-21 10:40:00,33.63,33.88,33.57,33.72,354422.82440014323,21.6835,21.8446,21.6448,21.7415,354422.8244
2009-10-21 10:45:00,33.73,33.74,33.56,33.61,296764.9516533365,21.7479,21.7544,21.6383,21.6706,296764.9517
2009-10-21 10:50:00,33.61,33.66,33.51,33.61,270383.19207353465,21.6706,21.7028,21.6061,21.6706,270383.1921
2009-10-21 10:55:00,33.63,33.68,33.47,33.51,276471.2904381043,21.6835,21.7157,21.5803,21.6061,276471.2904
2009-10-21 11:00:00,33.51,33.68,33.51,33.66,179658.58899367315,21.6061,21.7157,21.6061,21.7028,179658.589
2009-10-21 11:05:00,33.64,34.03,33.61,33.98,406350.7222155903,21.6899,21.9414,21.6706,21.9091,406350.7222
2009-10-21 11:10:00,33.99,34.23,33.89,34.16,834905.0972901994,21.9156,22.0703,21.8511,22.0252,834905.0973
2009-10-21 11:15:00,34.14,34.47,34.12,34.15,986271.935060284,22.0123,22.2251,21.9994,22.0187,986271.9351
2009-10-21 11:20:00,34.14,34.3,34.14,34.16,339859.1381162707,22.0123,22.1154,22.0123,22.0252,339859.1381
2009-10-21 11:25:00,34.17,34.24,34.05,34.13,201742.86737495524,22.0316,22.0768,21.9543,22.0058,201742.8674
2009-10-21 11:30:00,34.13,34.21,34.06,34.13,129282.55938880268,22.0058,22.0574,21.9607,22.0058,129282.5594
2009-10-21 11:35:00,34.14,34.3,34.13,34.14,261430.1062432852,22.0123,22.1154,22.0058,22.0123,261430.1062
2009-10-21 11:40:00,34.14,34.17,34.05,34.09,101587.68055389758,22.0123,22.0316,21.9543,21.98,101587.6806
2009-10-21 11:45:00,34.09,34.1,33.78,33.8,278142.53312641755,21.98,21.9865,21.7802,21.7931,278142.5331
2009-10-21 11:50:00,33.8,33.83,33.7,33.83,239823.32577294973,21.7931,21.8124,21.7286,21.8124,239823.3258
2009-10-21 11:55:00,33.82,33.88,33.78,33.85,93350.84159006804,21.806,21.8446,21.7802,21.8253,93350.8416
2009-10-21 12:00:00,33.84,34.01,33.81,33.92,177629.22287214993,21.8189,21.9285,21.7995,21.8704,177629.2229
2009-10-21 12:05:00,33.91,33.95,33.81,33.83,84755.87919302852,21.864,21.8898,21.7995,21.8124,84755.8792
2009-10-21 12:10:00,33.83,33.91,33.8,33.88,73773.42724125582,21.8124,21.864,21.7931,21.8446,73773.4272
2009-10-21 12:15:00,33.88,33.93,33.83,33.86,53002.26811507699,21.8446,21.8769,21.8124,21.8317,53002.2681
2009-10-21 12:20:00,33.88,33.88,33.8,33.83,56225.37901396681,21.8446,21.8446,21.7931,21.8124,56225.379
2009-10-21 12:25:00,33.83,33.85,33.77,33.83,81413.39381640205,21.8124,21.8253,21.7737,21.8124,81413.3938
2009-10-21 12:30:00,33.83,33.88,33.8,33.88,89292.1093470216,21.8124,21.8446,21.7931,21.8446,89292.1093
2009-10-21 12:35:00,33.88,33.91,33.8,33.87,95977.08010027456,21.8446,21.864,21.7931,21.8382,95977.0801
2009-10-21 12:40:00,33.87,33.89,33.87,33.88,53479.76602602364,21.8382,21.8511,21.8382,21.8446,53479.766
2009-10-21 12:45:00,33.87,34.05,33.87,33.97,155067.4465799212,21.8382,21.9543,21.8382,21.9027,155067.4466
2009-10-21 12:50:00,33.97,34.0,33.91,33.96,63268.47320042975,21.9027,21.922,21.864,21.8962,63268.4732
2009-10-21 12:55:00,33.96,34.0,33.89,33.91,90605.22860212486,21.8962,21.922,21.8511,21.864,90605.2286
2009-10-21 13:00:00,33.9,34.01,33.88,33.99,100632.6847320043,21.8575,21.9285,21.8446,21.9156,100632.6847
2009-10-21 13:05:00,34.0,34.05,33.94,34.0,84039.63232660857,21.922,21.9543,21.8833,21.922,84039.6323
2009-10-21 13:10:00,34.0,34.0,33.93,33.99,56822.25140265012,21.922,21.922,21.8769,21.9156,56822.2514
2009-10-21 13:15:00,33.99,34.01,33.96,33.99,40587.322430464366,21.9156,21.9285,21.8962,21.9156,40587.3224
2009-10-21 13:20:00,33.99,34.05,33.98,33.99,64700.96693326967,21.9156,21.9543,21.9091,21.9156,64700.9669
2009-10-21 13:25:00,33.99,34.0,33.83,33.94,114480.12414945684,21.9156,21.922,21.8124,21.8833,114480.1241
2009-10-21 13:30:00,33.94,33.95,33.83,33.83,78429.03187298555,21.8833,21.8898,21.8124,21.8124,78429.0319
2009-10-21 13:35:00,33.82,33.92,33.78,33.84,100393.93577653095,21.806,21.8704,21.7802,21.8189,100393.9358
2009-10-21 13:40:00,33.84,33.85,33.81,33.83,44646.0546735108,21.8189,21.8253,21.7995,21.8124,44646.0547
2009-10-21 13:45:00,33.82,33.83,33.73,33.77,92873.3436791214,21.806,21.8124,21.7479,21.7737,92873.3437
2009-10-21 13:50:00,33.77,33.82,33.63,33.68,172376.7458517369,21.7737,21.806,21.6835,21.7157,172376.7459
2009-10-21 13:55:00,33.68,33.72,33.66,33.68,120926.34594723648,21.7157,21.7415,21.7028,21.7157,120926.3459
2009-10-21 14:00:00,33.68,33.68,33.57,33.61,176554.85257252,21.7157,21.7157,21.6448,21.6706,176554.8526
2009-10-21 14:05:00,33.62,33.72,33.6,33.64,126298.19744538618,21.677,21.7415,21.6641,21.6899,126298.1974
2009-10-21 14:10:00,33.64,33.71,33.63,33.65,76996.53814014564,21.6899,21.735,21.6835,21.6963,76996.5381
2009-10-21 14:15:00,33.65,33.72,33.62,33.66,111615.136683777,21.6963,21.7415,21.677,21.7028,111615.1367
2009-10-21 14:20:00,33.65,33.72,33.61,33.69,95022.08427838128,21.6963,21.7415,21.6706,21.7221,95022.0843
2009-10-21 14:25:00,33.69,33.72,33.58,33.67,112570.13250567028,21.7221,21.7415,21.6512,21.7092,112570.1325
2009-10-21 14:30:00,33.65,33.66,33.52,33.55,116986.9881819267,21.6963,21.7028,21.6125,21.6319,116986.9882
2009-10-21 14:35:00,33.54,33.7,33.54,33.68,99797.06338784768,21.6254,21.7286,21.6254,21.7157,99797.0634
2009-10-21 14:40:00,33.66,33.66,33.55,33.55,98603.31861048107,21.7028,21.7028,21.6319,21.6319,98603.3186
2009-10-21 14:45:00,33.55,33.6,33.43,33.44,243404.56010504955,21.6319,21.6641,21.5545,21.5609,243404.5601
2009-10-21 14:50:00,33.46,33.51,33.42,33.5,115196.3710158768,21.5738,21.6061,21.5481,21.5996,115196.371
2009-10-21 14:55:00,33.5,33.51,33.44,33.49,131311.92551032588,21.5996,21.6061,21.5609,21.5932,131311.9255
2009-10-21 15:00:00,33.5,33.52,33.44,33.47,178464.84421630655,21.5996,21.6125,21.5609,21.5803,178464.8442
2009-10-21 15:05:00,33.49,33.52,33.48,33.51,149098.7226930882,21.5932,21.6125,21.5867,21.6061,149098.7227
2009-10-21 15:10:00,33.51,33.51,33.47,33.47,138951.89208547212,21.6061,21.6061,21.5803,21.5803,138951.8921
2009-10-21 15:15:00,33.47,33.52,33.43,33.45,301301.1818073296,21.5803,21.6125,21.5545,21.5674,301301.1818
2009-10-21 15:20:00,33.45,33.45,33.29,33.37,466276.7100393936,21.5674,21.5674,21.4642,21.5158,466276.71
2009-10-21 15:25:00,33.37,33.37,33.27,33.29,198639.1309538021,21.5158,21.5158,21.4513,21.4642,198639.131
2009-10-21 15:30:00,33.3,33.3,33.02,33.06,853169.3923839083,21.4707,21.4707,21.2901,21.3159,853169.3924
2009-10-21 15:35:00,33.06,33.08,32.89,33.01,618479.1691536349,21.3159,21.3288,21.2063,21.2837,618479.1692
2009-10-21 15:40:00,33.02,33.02,32.69,32.71,717082.487764116,21.2901,21.2901,21.0774,21.0903,717082.4878
2009-10-21 15:45:00,32.71,32.78,32.67,32.71,778799.0927539691,21.0903,21.1354,21.0645,21.0903,778799.0928
2009-10-21 15:50:00,32.71,32.75,32.58,32.66,831562.6119135729,21.0903,21.1161,21.0064,21.058,831562.6119
2009-10-21 15:55:00,32.67,32.78,32.56,32.62,785842.1869404322,21.0645,21.1354,20.9936,21.0322,785842.1869
2009-10-22 09:30:00,32.8,33.47,32.61,33.07,809955.8314432374,21.1483,21.5803,21.0258,21.3224,809955.8314
2009-10-22 09:35:00,33.07,33.26,32.7,32.79,790736.5405276351,21.3224,21.4449,21.0838,21.1418,790736.5405
2009-10-22 09:40:00,32.8,33.06,32.8,32.8,373761.4897934821,21.1483,21.3159,21.1483,21.1483,373761.4898
2009-10-22 09:45:00,32.8,32.9,32.67,32.71,418885.0423779396,21.1483,21.2128,21.0645,21.0903,418885.0424
2009-10-22 09:50:00,32.72,32.81,32.65,32.73,501372.8064939716,21.0967,21.1547,21.0516,21.1032,501372.8065
2009-10-22 09:55:00,32.74,32.75,32.11,32.34,1114241.3751939835,21.1096,21.1161,20.7034,20.8517,1114241.3752
2009-10-22 10:00:00,32.33,32.39,31.94,31.96,737495.5234570849,20.8453,20.8839,20.5938,20.6067,737495.5235
2009-10-22 10:05:00,31.95,32.1,31.92,32.06,689387.6089292109,20.6002,20.697,20.5809,20.6712,689387.6089
2009-10-22 10:10:00,32.08,32.39,32.0,32.39,481437.26871194935,20.6841,20.8839,20.6325,20.8839,481437.2687
2009-10-22 10:15:00,32.39,32.41,32.17,32.2,280768.77163662406,20.8839,20.8968,20.7421,20.7614,280768.7716
2009-10-22 10:20:00,32.2,32.39,32.17,32.23,336397.2782619076,20.7614,20.8839,20.7421,20.7808,336397.2783
2009-10-22 10:25:00,32.23,32.27,32.08,32.13,274919.4222275278,20.7808,20.8066,20.6841,20.7163,274919.4222
2009-10-22 10:30:00,32.13,32.19,31.92,31.92,437149.3374716485,20.7163,20.755,20.5809,20.5809,437149.3375
2009-10-22 10:35:00,31.92,32.07,31.85,31.87,551629.4616211054,20.5809,20.6776,20.5358,20.5487,551629.4616
2009-10-22 10:40:00,31.87,31.94,31.86,31.9,240062.07472842303,20.5487,20.5938,20.5422,20.568,240062.0747
2009-10-22 10:45:00,31.91,31.98,31.85,31.91,461979.2288408738,20.5745,20.6196,20.5358,20.5745,461979.2288
2009-10-22 10:50:00,31.92,32.08,31.86,31.91,346544.1088695237,20.5809,20.6841,20.5422,20.5745,346544.1089
2009-10-22 10:55:00,31.92,32.17,31.91,32.1,362182.1654530261,20.5809,20.7421,20.5745,20.697,362182.1655
2009-10-22 11:00:00,32.1,32.17,32.03,32.07,213083.442759938,20.697,20.7421,20.6518,20.6776,213083.4428
2009-10-22 11:05:00,32.07,32.08,31.71,31.77,771039.7517010863,20.6776,20.6841,20.4455,20.4842,771039.7517
2009-10-22 11:10:00,31.78,32.04,31.67,31.92,470216.0678047034,20.4906,20.6583,20.4197,20.5809,470216.0678
2009-10-22 11:15:00,31.92,31.98,31.79,31.88,269786.3196848514,20.5809,20.6196,20.4971,20.5551,269786.3197
2009-10-22 11:20:00,31.87,31.88,31.67,31.73,341052.88289363735,20.5487,20.5551,20.4197,20.4584,341052.8829
2009-10-22 11:25:00,31.72,31.78,31.63,31.71,291273.72567745013,20.452,20.4906,20.3939,20.4455,291273.7257
2009-10-22 11:30:00,31.7,31.77,31.67,31.7,204130.3569296884,20.4391,20.4842,20.4197,20.4391,204130.3569
2009-10-22 11:35:00,31.7,31.73,31.67,31.73,199236.00334248532,20.4391,20.4584,20.4197,20.4584,199236.0033
2009-10-22 11:40:00,31.73,31.92,31.72,31.89,421511.2808881461,20.4584,20.5809,20.452,20.5616,421511.2809
2009-10-22 11:45:00,31.89,31.9,31.72,31.87,178584.2186940432,20.5616,20.568,20.452,20.5487,178584.2187
2009-10-22 11:50:00,31.86,32.0,31.85,31.92,277545.6607377343,20.5422,20.6325,20.5358,20.5809,277545.6607
2009-10-22 11:55:00,31.92,31.97,31.87,31.91,86665.87083681508,20.5809,20.6131,20.5487,20.5745,86665.8708
2009-10-22 12:00:00,31.9,31.98,31.89,31.98,79742.15112808881,20.568,20.6196,20.5616,20.6196,79742.1511
2009-10-22 12:05:00,31.97,32.04,31.94,31.96,122120.09072460308,20.6131,20.6583,20.5938,20.6067,122120.0907
2009-10-22 12:10:00,31.96,31.98,31.92,31.94,57538.49826907007,20.6067,20.6196,20.5809,20.5938,57538.4983
2009-10-22 12:15:00,31.93,31.93,31.83,31.86,134773.785364689,20.5874,20.5874,20.5229,20.5422,134773.7854
2009-10-22 12:20:00,31.86,31.92,31.83,31.83,103139.54876447417,20.5422,20.5809,20.5229,20.5229,103139.5488
2009-10-22 12:25:00,31.85,31.85,31.76,31.82,187179.18109108272,20.5358,20.5358,20.4777,20.5164,187179.1811
2009-10-22 12:30:00,31.81,31.95,31.81,31.95,104333.29354184076,20.51,20.6002,20.51,20.6002,104333.2935
2009-10-22 12:35:00,31.95,32.15,31.94,32.03,218097.17082487763,20.6002,20.7292,20.5938,20.6518,218097.1708
2009-10-22 12:40:00,32.03,32.13,32.03,32.07,122358.8396800764,20.6518,20.7163,20.6518,20.6776,122358.8397
2009-10-22 12:45:00,32.05,32.25,32.04,32.17,280171.8992479408,20.6647,20.7937,20.6583,20.7421,280171.8992
2009-10-22 12:50:00,32.18,32.21,32.1,32.13,124746.3292348096,20.7485,20.7679,20.697,20.7163,124746.3292
2009-10-22 12:55:00,32.14,32.14,32.04,32.05,106123.91070789064,20.7228,20.7228,20.6583,20.6647,106123.9107
2009-10-22 13:00:00,32.04,32.05,31.94,31.99,126895.06983406948,20.6583,20.6647,20.5938,20.626,126895.0698
2009-10-22 13:05:00,31.99,31.99,31.88,31.98,101826.4295093709,20.626,20.626,20.5551,20.6196,101826.4295
2009-10-22 13:10:00,31.98,31.98,31.86,31.87,74609.04858541244,20.6196,20.6196,20.5422,20.5487,74609.0486
2009-10-22 13:15:00,31.87,31.98,31.86,31.92,83800.88337113525,20.5487,20.6196,20.5422,20.5809,83800.8834
2009-10-22 13:20:00,31.93,31.93,31.87,31.92,81652.14277187537,20.5874,20.5874,20.5487,20.5809,81652.1428
2009-10-22 13:25:00,31.9,31.91,31.82,31.85,197206.6372209621,20.568,20.5745,20.5164,20.5358,197206.6372
2009-10-22 13:30:00,31.86,31.87,31.75,31.86,148263.1013489316,20.5422,20.5487,20.4713,20.5422,148263.1013
2009-10-22 13:35:00,31.85,31.93,31.84,31.86,85830.24949265846,20.5358,20.5874,20.5293,20.5422,85830.2495
2009-10-22 13:40:00,31.85,32.14,31.83,32.02,453623.0153993076,20.5358,20.7228,20.5229,20.6454,453623.0154
2009-10-22 13:45:00,32.02,32.13,31.99,32.03,177509.84839441327,20.6454,20.7163,20.626,20.6518,177509.8484
2009-10-22 13:50:00,32.03,32.13,32.02,32.06,166646.77092037722,20.6518,20.7163,20.6454,20.6712,166646.7709
2009-10-22 13:55:00,32.05,32.08,31.98,32.07,56702.87692491345,20.6647,20.6841,20.6196,20.6776,56702.8769
2009-10-22 14:00:00,32.05,32.19,32.05,32.19,215948.4302256177,20.6647,20.755,20.6647,20.755,215948.4302
2009-10-22 14:05:00,32.19,32.58,32.19,32.54,746926.107198281,20.755,21.0064,20.755,20.9807,746926.1072
2009-10-22 14:10:00,32.54,32.84,32.52,32.7,892801.7189924794,20.9807,21.1741,20.9678,21.0838,892801.719
2009-10-22 14:15:00,32.72,32.78,32.52,32.56,363137.1612749194,21.0967,21.1354,20.9678,20.9936,363137.1613
2009-10-22 14:20:00,32.56,32.75,32.53,32.75,188134.176912976,20.9936,21.1161,20.9742,21.1161,188134.1769
2009-10-22 14:25:00,32.75,32.96,32.72,32.79,630655.3658827742,21.1161,21.2515,21.0967,21.1418,630655.3659
2009-10-22 14:30:00,32.8,32.9,32.67,32.68,400859.496239704,21.1483,21.2128,21.0645,21.0709,400859.4962
2009-10-22 14:35:00,32.68,33.32,32.67,33.22,963829.533245792,21.0709,21.4836,21.0645,21.4191,963829.5332
2009-10-22 14:40:00,33.21,33.24,33.01,33.06,546257.6101229558,21.4127,21.432,21.2837,21.3159,546257.6101
2009-10-22 14:45:00,33.05,33.37,33.0,33.32,481795.39214515936,21.3095,21.5158,21.2773,21.4836,481795.3921
2009-10-22 14:50:00,33.32,33.43,33.21,33.28,559150.053718515,21.4836,21.5545,21.4127,21.4578,559150.0537
2009-10-22 14:55:00,33.27,33.29,33.1,33.18,388325.1760773546,21.4513,21.4642,21.3417,21.3933,388325.1761
2009-10-22 15:00:00,33.19,33.21,33.09,33.13,246388.92204846605,21.3998,21.4127,21.3353,21.3611,246388.922
2009-10-22 15:05:00,33.14,33.19,32.89,32.96,376507.10278142535,21.3675,21.3998,21.2063,21.2515,376507.1028
2009-10-22 15:10:00,32.97,33.09,32.95,33.03,243165.8111495762,21.2579,21.3353,21.245,21.2966,243165.8111
2009-10-22 15:15:00,33.03,33.37,33.01,33.32,446579.9212128447,21.2966,21.5158,21.2837,21.4836,446579.9212
2009-10-22 15:20:00,33.32,33.72,33.23,33.66,1074489.6741076757,21.4836,21.7415,21.4255,21.7028,1074489.6741
2009-10-22 15:25:00,33.63,33.76,33.43,33.62,588396.8007639967,21.6835,21.7673,21.5545,21.677,588396.8008
2009-10-22 15:30:00,33.62,33.65,33.41,33.61,455533.0070430942,21.677,21.6963,21.5416,21.6706,455533.007
2009-10-22 15:35:00,33.62,33.86,33.51,33.82,617166.0498985316,21.677,21.8317,21.6061,21.806,617166.0499
2009-10-22 15:40:00,33.83,34.2,33.73,34.19,999164.3786558432,21.8124,22.051,21.7479,22.0445,999164.3787
2009-10-22 15:45:00,34.19,34.59,34.19,34.59,1781425.3312641757,22.0445,22.3024,22.0445,22.3024,1781425.3313
2009-10-22 15:50:00,34.59,35.14,34.54,35.09,2320997.9706338784,22.3024,22.657,22.2702,22.6248,2320997.9706
2009-10-22 15:55:00,35.1,35.14,34.69,34.86,1673868.9268234451,22.6313,22.657,22.3669,22.4765,1673868.9268
2009-10-23 09:30:00,34.19,34.72,33.83,34.19,1215709.6812701444,22.0445,22.3862,21.8124,22.0445,1215709.6813
2009-10-23 09:35:00,34.18,34.21,33.69,33.97,814133.9381640205,22.0381,22.0574,21.7221,21.9027,814133.9382
2009-10-23 09:40:00,33.94,34.56,33.83,34.42,629819.7445386177,21.8833,22.2831,21.8124,22.1928,629819.7445
2009-10-23 09:45:00,34.42,34.42,33.84,33.99,565954.3989495046,22.1928,22.1928,21.8189,21.9156,565954.3989
2009-10-23 09:50:00,33.99,34.09,33.63,33.76,564521.9052166647,21.9156,21.98,21.6835,21.7673,564521.9052
2009-10-23 09:55:00,33.76,33.76,33.42,33.55,756953.5633281604,21.7673,21.7673,21.5481,21.6319,756953.5633
2009-10-23 10:00:00,33.55,33.75,33.34,33.34,702876.9249134535,21.6319,21.7608,21.4965,21.4965,702876.9249
2009-10-23 10:05:00,33.42,33.63,33.22,33.63,600453.6230153993,21.5481,21.6835,21.4191,21.6835,600453.623
2009-10-23 10:10:00,33.63,33.66,33.35,33.61,320639.8472006685,21.6835,21.7028,21.5029,21.6706,320639.8472
2009-10-23 10:15:00,33.61,33.74,33.52,33.52,295690.5813537066,21.6706,21.7544,21.6125,21.6125,295690.5814
2009-10-23 10:20:00,33.53,33.71,33.37,33.68,332099.7970633878,21.619,21.735,21.5158,21.7157,332099.7971
2009-10-23 10:25:00,33.69,33.9,33.58,33.82,359555.9269428196,21.7221,21.8575,21.6512,21.806,359555.9269
2009-10-23 10:30:00,33.81,33.83,33.44,33.48,311448.0124149457,21.7995,21.8124,21.5609,21.5867,311448.0124
2009-10-23 10:35:00,33.48,33.62,33.34,33.58,359078.429031873,21.5867,21.677,21.4965,21.6512,359078.429
2009-10-23 10:40:00,33.58,33.63,33.47,33.53,172018.6224185269,21.6512,21.6835,21.5803,21.619,172018.6224
2009-10-23 10:45:00,33.55,33.56,33.41,33.47,148501.8503044049,21.6319,21.6383,21.5416,21.5803,148501.8503
2009-10-23 10:50:00,33.48,33.51,33.36,33.44,144323.7435836218,21.5867,21.6061,21.5094,21.5609,144323.7436
2009-10-23 10:55:00,33.45,33.58,33.3,33.55,184791.6915363496,21.5674,21.6512,21.4707,21.6319,184791.6915
2009-10-23 11:00:00,33.56,33.58,33.38,33.4,143488.1222394652,21.6383,21.6512,21.5223,21.5352,143488.1222
2009-10-23 11:05:00,33.4,33.47,33.34,33.41,109585.7705622538,21.5352,21.5803,21.4965,21.5416,109585.7706
2009-10-23 11:10:00,33.41,33.44,33.37,33.44,93589.59054554136,21.5416,21.5609,21.5158,21.5609,93589.5905
2009-10-23 11:15:00,33.44,33.47,33.3,33.38,224304.643667184,21.5609,21.5803,21.4707,21.5223,224304.6437
2009-10-23 11:20:00,33.38,33.38,33.04,33.11,702041.3035692968,21.5223,21.5223,21.303,21.3482,702041.3036
2009-10-23 11:25:00,33.11,33.31,33.11,33.23,209382.83395010143,21.3482,21.4771,21.3482,21.4255,209382.834
2009-10-23 11:30:00,33.22,33.22,33.11,33.13,120210.09908081652,21.4191,21.4191,21.3482,21.3611,120210.0991
2009-10-23 11:35:00,33.11,33.24,33.11,33.17,139310.0155186821,21.3482,21.432,21.3482,21.3869,139310.0155
2009-10-23 11:40:00,33.17,33.28,33.14,33.27,114838.24758266682,21.3869,21.4578,21.3675,21.4513,114838.2476
2009-10-23 11:45:00,33.28,33.37,33.26,33.27,158648.680912021,21.4578,21.5158,21.4449,21.4513,158648.6809
2009-10-23 11:50:00,33.27,33.62,33.26,33.51,335442.2824400143,21.4513,21.677,21.4449,21.6061,335442.2824
2009-10-23 11:55:00,33.52,33.54,33.4,33.47,177629.22287214993,21.6125,21.6254,21.5352,21.5803,177629.2229
2009-10-23 12:00:00,33.45,33.46,33.37,33.37,86785.24531455175,21.5674,21.5738,21.5158,21.5158,86785.2453
2009-10-23 12:05:00,33.37,33.37,33.21,33.21,168676.13704190045,21.5158,21.5158,21.4127,21.4127,168676.137
2009-10-23 12:10:00,33.21,33.29,33.21,33.28,70192.19290915602,21.4127,21.4642,21.4127,21.4578,70192.1929
2009-10-23 12:15:00,33.27,33.33,33.21,33.25,122955.71206875968,21.4513,21.49,21.4127,21.4384,122955.7121
2009-10-23 12:20:00,33.27,33.27,33.17,33.22,106720.78309657396,21.4513,21.4513,21.3869,21.4191,106720.7831
2009-10-23 12:25:00,33.22,33.42,33.21,33.42,117225.73713740002,21.4191,21.5481,21.4127,21.5481,117225.7371
2009-10-23 12:30:00,33.42,33.42,33.34,33.42,68879.07365405276,21.5481,21.5481,21.4965,21.5481,68879.0737
2009-10-23 12:35:00,33.4,33.46,33.37,33.41,137161.27491942223,21.5352,21.5738,21.5158,21.5416,137161.2749
2009-10-23 12:40:00,33.39,33.43,33.34,33.41,161274.9194222275,21.5287,21.5545,21.4965,21.5416,161274.9194
2009-10-23 12:45:00,33.41,33.57,33.39,33.52,183359.1978035096,21.5416,21.6448,21.5287,21.6125,183359.1978
2009-10-23 12:50:00,33.52,33.52,33.41,33.44,61955.35394532649,21.6125,21.6125,21.5416,21.5609,61955.3539
2009-10-23 12:55:00,33.45,33.47,33.38,33.44,55986.63005849349,21.5674,21.5803,21.5223,21.5609,55986.6301
2009-10-23 13:00:00,33.44,33.44,33.27,33.32,91918.34785722812,21.5609,21.5609,21.4513,21.4836,91918.3479
2009-10-23 13:05:00,33.32,33.33,33.21,33.21,163065.53658827743,21.4836,21.49,21.4127,21.4127,163065.5366
2009-10-23 13:10:00,33.21,33.27,33.19,33.25,86785.24531455175,21.4127,21.4513,21.3998,21.4384,86785.2453
2009-10-23 13:15:00,33.24,33.32,33.21,33.26,88337.11352512833,21.432,21.4836,21.4127,21.4449,88337.1135
2009-10-23 13:20:00,33.24,33.25,33.02,33.13,343440.37244837056,21.432,21.4384,21.2901,21.3611,343440.3724
2009-10-23 13:25:00,33.12,33.21,33.12,33.16,73892.80171899247,21.3546,21.4127,21.3546,21.3804,73892.8017
2009-10-23 13:30:00,33.16,33.16,32.89,33.1,373880.8642712188,21.3804,21.3804,21.2063,21.3417,373880.8643
2009-10-23 13:35:00,33.1,33.15,32.96,33.01,191834.7857228125,21.3417,21.374,21.2515,21.2837,191834.7857
2009-10-23 13:40:00,33.01,33.04,32.96,33.02,189447.29616807925,21.2837,21.303,21.2515,21.2901,189447.2962
2009-10-23 13:45:00,33.01,33.15,32.96,33.01,171660.49898531692,21.2837,21.374,21.2515,21.2837,171660.499
2009-10-23 13:50:00,32.99,33.06,32.8,32.83,394413.2744419243,21.2708,21.3159,21.1483,21.1676,394413.2744
2009-10-23 13:55:00,32.83,32.87,32.56,32.6,656559.6275516294,21.1676,21.1934,20.9936,21.0193,656559.6276
2009-10-23 14:00:00,32.59,32.65,32.49,32.59,266563.2087859616,21.0129,21.0516,20.9484,21.0129,266563.2088
2009-10-23 14:05:00,32.59,32.71,32.59,32.7,331622.2991524412,21.0129,21.0903,21.0129,21.0838,331622.2992
2009-10-23 14:10:00,32.7,32.82,32.68,32.7,275635.6690939477,21.0838,21.1612,21.0709,21.0838,275635.6691
2009-10-23 14:15:00,32.7,32.72,32.52,32.54,220604.0348573475,21.0838,21.0967,20.9678,20.9807,220604.0349
2009-10-23 14:20:00,32.54,32.68,32.53,32.62,265846.9619195416,20.9807,21.0709,20.9742,21.0322,265846.9619
2009-10-23 14:25:00,32.6,32.77,32.59,32.63,177509.84839441327,21.0193,21.129,21.0129,21.0387,177509.8484
2009-10-23 14:30:00,32.65,32.7,32.59,32.64,101707.05503163424,21.0516,21.0838,21.0129,21.0451,101707.055
2009-10-23 14:35:00,32.65,32.7,32.64,32.69,151963.71015876805,21.0516,21.0838,21.0451,21.0774,151963.7102
2009-10-23 14:40:00,32.69,32.96,32.67,32.9,258684.493255342,21.0774,21.2515,21.0645,21.2128,258684.4933
2009-10-23 14:45:00,32.92,32.97,32.74,32.84,298436.19434164977,21.2257,21.2579,21.1096,21.1741,298436.1943
2009-10-23 14:50:00,32.84,32.85,32.76,32.8,228602.1248657037,21.1741,21.1805,21.1225,21.1483,228602.1249
2009-10-23 14:55:00,32.8,32.82,32.73,32.73,119971.3501253432,21.1483,21.1612,21.1032,21.1032,119971.3501
2009-10-23 15:00:00,32.73,32.76,32.7,32.7,144801.24149456847,21.1032,21.1225,21.0838,21.0838,144801.2415
2009-10-23 15:05:00,32.7,32.8,32.7,32.71,205920.97409573832,21.0838,21.1483,21.0838,21.0903,205920.9741
2009-10-23 15:10:00,32.7,32.92,32.67,32.84,133818.78954279574,21.0838,21.2257,21.0645,21.1741,133818.7895
2009-10-23 15:15:00,32.83,32.92,32.75,32.78,164259.281365644,21.1676,21.2257,21.1161,21.1354,164259.2814
2009-10-23 15:20:00,32.78,32.81,32.72,32.75,130476.30416616928,21.1354,21.1547,21.0967,21.1161,130476.3042
2009-10-23 15:25:00,32.76,32.77,32.7,32.74,124507.58027933628,21.1225,21.129,21.0838,21.1096,124507.5803
2009-10-23 15:30:00,32.75,32.84,32.75,32.8,216306.55365882773,21.1161,21.1741,21.1161,21.1483,216306.5537
2009-10-23 15:35:00,32.8,32.81,32.59,32.62,387728.3036886714,21.1483,21.1547,21.0129,21.0322,387728.3037
2009-10-23 15:40:00,32.62,32.63,32.46,32.51,456965.5007759341,21.0322,21.0387,20.9291,20.9613,456965.5008
2009-10-23 15:45:00,32.5,32.53,32.38,32.47,483944.1327444192,20.9549,20.9742,20.8775,20.9355,483944.1327
2009-10-23 15:50:00,32.48,32.59,32.39,32.52,302256.17762922286,20.942,21.0129,20.8839,20.9678,302256.1776
2009-10-23 15:55:00,32.53,32.64,32.53,32.62,504357.1684373881,20.9742,21.0451,20.9742,21.0322,504357.1684
2009-10-26 09:30:00,32.91,33.05,32.59,32.7,489196.60976483225,21.2192,21.3095,21.0129,21.0838,489196.6098
2009-10-26 09:35:00,32.7,32.74,32.04,32.44,583144.3237435836,21.0838,21.1096,20.6583,20.9162,583144.3237
2009-10-26 09:40:00,32.47,32.65,32.22,32.55,312641.7571923123,20.9355,21.0516,20.7743,20.9871,312641.7572
2009-10-26 09:45:00,32.58,32.79,32.49,32.67,385460.1886116748,21.0064,21.1418,20.9484,21.0645,385460.1886
2009-10-26 09:50:00,32.66,32.94,32.57,32.8,465799.2121284469,21.058,21.2386,21.0,21.1483,465799.2121
2009-10-26 09:55:00,32.83,32.91,32.77,32.9,291989.9725438701,21.1676,21.2192,21.129,21.2128,291989.9725
2009-10-26 10:00:00,32.9,33.16,32.89,32.96,493374.71648561535,21.2128,21.3804,21.2063,21.2515,493374.7165
2009-10-26 10:05:00,32.95,33.16,32.85,33.15,374597.11113763874,21.245,21.3804,21.1805,21.374,374597.1111
2009-10-26 10:10:00,33.15,33.15,32.75,32.83,264653.217142175,21.374,21.374,21.1161,21.1676,264653.2171
2009-10-26 10:15:00,32.83,32.99,32.75,32.8,173689.86510684015,21.1676,21.2708,21.1161,21.1483,173689.8651
2009-10-26 10:20:00,32.8,32.86,32.69,32.76,149576.22060403487,21.1483,21.187,21.0774,21.1225,149576.2206
2009-10-26 10:25:00,32.76,32.85,32.52,32.56,249492.6584696192,21.1225,21.1805,20.9678,20.9936,249492.6585
2009-10-26 10:30:00,32.56,32.66,32.46,32.62,156499.94031276111,20.9936,21.058,20.9291,21.0322,156499.9403
2009-10-26 10:35:00,32.62,32.7,32.49,32.54,158529.30643428434,21.0322,21.0838,20.9484,20.9807,158529.3064
2009-10-26 10:40:00,32.54,32.59,32.31,32.58,310373.6421153157,20.9807,21.0129,20.8324,21.0064,310373.6421
2009-10-26 10:45:00,32.55,32.75,32.53,32.7,231467.1123313836,20.9871,21.1161,20.9742,21.0838,231467.1123
2009-10-26 10:50:00,32.69,32.71,32.55,32.64,95977.08010027456,21.0774,21.0903,20.9871,21.0451,95977.0801
2009-10-26 10:55:00,32.65,32.65,32.54,32.59,84636.50471529187,21.0516,21.0516,20.9807,21.0129,84636.5047
2009-10-26 11:00:00,32.57,32.58,32.44,32.56,79264.65321714217,21.0,21.0064,20.9162,20.9936,79264.6532
2009-10-26 11:05:00,32.56,32.66,32.55,32.61,118658.23087023996,20.9936,21.058,20.9871,21.0258,118658.2309
2009-10-26 11:10:00,32.63,32.63,32.53,32.57,57061.00035812344,21.0387,21.0387,20.9742,21.0,57061.0004
2009-10-26 11:15:00,32.56,32.62,32.47,32.49,104810.7914527874,20.9936,21.0322,20.9355,20.9484,104810.7915
2009-10-26 11:20:00,32.49,32.54,32.39,32.4,125581.95057896622,20.9484,20.9807,20.8839,20.8904,125581.9506
2009-10-26 11:25:00,32.39,32.41,32.29,32.32,128805.06147785604,20.8839,20.8968,20.8195,20.8388,128805.0615
2009-10-26 11:30:00,32.32,32.32,31.86,31.96,540527.635191596,20.8388,20.8388,20.5422,20.6067,540527.6352
2009-10-26 11:35:00,31.95,31.97,31.62,31.72,769010.3855795631,20.6002,20.6131,20.3875,20.452,769010.3856
2009-10-26 11:40:00,31.72,31.96,31.7,31.74,295690.5813537066,20.452,20.6067,20.4391,20.4648,295690.5814
2009-10-26 11:45:00,31.72,31.74,31.63,31.66,248776.41160319923,20.452,20.4648,20.3939,20.4133,248776.4116
2009-10-26 11:50:00,31.66,31.75,31.63,31.65,210099.08081652143,20.4133,20.4713,20.3939,20.4068,210099.0808
2009-10-26 11:55:00,31.68,31.71,31.24,31.28,920735.3467828578,20.4262,20.4455,20.1425,20.1683,920735.3468
2009-10-26 12:00:00,31.26,31.28,30.99,31.0,899486.6897457324,20.1554,20.1683,19.9813,19.9877,899486.6897
2009-10-26 12:05:00,31.01,31.14,30.83,30.87,976005.7299749312,19.9942,20.078,19.8781,19.9039,976005.73
2009-10-26 12:10:00,30.88,31.26,30.85,31.25,473797.3021368032,19.9103,20.1554,19.891,20.1489,473797.3021
2009-10-26 12:15:00,31.25,31.28,31.1,31.17,357645.93529903307,20.1489,20.1683,20.0522,20.0973,357645.9353
2009-10-26 12:20:00,31.17,31.25,31.02,31.12,330547.9288528113,20.0973,20.1489,20.0006,20.0651,330547.9289
2009-10-26 12:25:00,31.12,31.15,31.02,31.05,199594.12677569536,20.0651,20.0844,20.0006,20.02,199594.1268
2009-10-26 12:30:00,31.04,31.2,31.04,31.16,260833.2338546019,20.0135,20.1167,20.0135,20.0909,260833.2339
2009-10-26 12:35:00,31.15,31.18,31.04,31.13,204965.97827384504,20.0844,20.1038,20.0135,20.0715,204965.9783
2009-10-26 12:40:00,31.13,31.14,30.99,31.04,250686.40324698572,20.0715,20.078,19.9813,20.0135,250686.4032
2009-10-26 12:45:00,31.03,31.05,30.99,31.02,291631.84911066014,20.0071,20.02,19.9813,20.0006,291631.8491
2009-10-26 12:50:00,31.02,31.05,30.93,31.05,377103.9751701086,20.0006,20.02,19.9426,20.02,377103.9752
2009-10-26 12:55:00,31.03,31.3,31.0,31.18,344872.86618121044,20.0071,20.1811,19.9877,20.1038,344872.8662
2009-10-26 13:00:00,31.19,31.2,31.03,31.06,192073.53467828577,20.1102,20.1167,20.0071,20.0264,192073.5347
2009-10-26 13:05:00,31.05,31.09,30.89,30.96,302017.4286737496,20.02,20.0457,19.9168,19.9619,302017.4287
2009-10-26 13:10:00,30.95,31.01,30.79,30.86,393816.402053241,19.9555,19.9942,19.8523,19.8975,393816.4021
2009-10-26 13:15:00,30.85,30.89,30.51,30.65,650471.5291870598,19.891,19.9168,19.6718,19.7621,650471.5292
2009-10-26 13:20:00,30.66,30.66,30.24,30.41,528232.06398472,19.7685,19.7685,19.4977,19.6073,528232.064
2009-10-26 13:25:00,30.4,30.59,30.33,30.54,246866.41995941268,19.6009,19.7234,19.5557,19.6911,246866.42
2009-10-26 13:30:00,30.54,30.79,30.52,30.76,337471.6485615376,19.6911,19.8523,19.6782,19.833,337471.6486
2009-10-26 13:35:00,30.77,31.12,30.7,30.92,603199.2360033424,19.8394,20.0651,19.7943,19.9361,603199.236
2009-10-26 13:40:00,30.91,31.11,30.89,30.9,331264.17571923125,19.9297,20.0586,19.9168,19.9232,331264.1757
2009-10-26 13:45:00,30.91,30.92,30.74,30.77,173331.74167363017,19.9297,19.9361,19.8201,19.8394,173331.7417
2009-10-26 13:50:00,30.78,30.89,30.74,30.83,256416.37817834548,19.8459,19.9168,19.8201,19.8781,256416.3782
2009-10-26 13:55:00,30.84,30.84,30.67,30.74,217022.8005252477,19.8846,19.8846,19.7749,19.8201,217022.8005
2009-10-26 14:00:00,30.74,30.74,30.61,30.67,153873.7018025546,19.8201,19.8201,19.7363,19.7749,153873.7018
2009-10-26 14:05:00,30.68,30.74,30.51,30.55,204607.85484063503,19.7814,19.8201,19.6718,19.6976,204607.8548
2009-10-26 14:10:00,30.55,30.58,30.38,30.58,302017.4286737496,19.6976,19.7169,19.588,19.7169,302017.4287
2009-10-26 14:15:00,30.56,30.58,30.41,30.52,233138.3550196968,19.704,19.7169,19.6073,19.6782,233138.355
2009-10-26 14:20:00,30.51,30.65,30.49,30.51,182165.45302614305,19.6718,19.7621,19.6589,19.6718,182165.453
2009-10-26 14:25:00,30.51,30.58,30.41,30.54,206398.47200668493,19.6718,19.7169,19.6073,19.6911,206398.472
2009-10-26 14:30:00,30.53,30.58,30.38,30.38,198519.7564760654,19.6847,19.7169,19.588,19.588,198519.7565
2009-10-26 14:35:00,30.39,30.44,30.34,30.38,282440.0143249373,19.5944,19.6267,19.5622,19.588,282440.0143
2009-10-26 14:40:00,30.38,30.38,30.32,30.34,183120.4488480363,19.588,19.588,19.5493,19.5622,183120.4488
2009-10-26 14:45:00,30.34,30.41,30.26,30.26,373045.2429270622,19.5622,19.6073,19.5106,19.5106,373045.2429
2009-10-26 14:50:00,30.26,30.34,30.19,30.2,561298.7943177748,19.5106,19.5622,19.4655,19.4719,561298.7943
2009-10-26 14:55:00,30.2,30.48,30.18,30.45,547690.1038557956,19.4719,19.6524,19.459,19.6331,547690.1039
2009-10-26 15:00:00,30.44,30.51,30.22,30.22,507341.53038080456,19.6267,19.6718,19.4848,19.4848,507341.5304
2009-10-26 15:05:00,30.22,30.27,30.16,30.17,698818.192670407,19.4848,19.517,19.4461,19.4526,698818.1927
2009-10-26 15:10:00,30.17,30.26,30.16,30.16,477617.28542437626,19.4526,19.5106,19.4461,19.4461,477617.2854
2009-10-26 15:15:00,30.16,30.19,30.0,30.02,655604.6317297362,19.4461,19.4655,19.343,19.3559,655604.6317
2009-10-26 15:20:00,30.01,30.05,29.88,29.94,464724.841828817,19.3494,19.3752,19.2656,19.3043,464724.8418
2009-10-26 15:25:00,29.92,29.97,29.76,29.81,569893.7567148143,19.2914,19.3236,19.1882,19.2204,569893.7567
2009-10-26 15:30:00,29.81,30.08,29.77,29.96,593529.903306673,19.2204,19.3945,19.1947,19.3172,593529.9033
2009-10-26 15:35:00,29.97,30.03,29.86,29.87,422824.40014324937,19.3236,19.3623,19.2527,19.2591,422824.4001
2009-10-26 15:40:00,29.87,29.91,29.76,29.86,562134.4156619315,19.2591,19.2849,19.1882,19.2527,562134.4157
2009-10-26 15:45:00,29.85,30.22,29.85,30.19,865823.0870239943,19.2462,19.4848,19.2462,19.4655,865823.087
2009-10-26 15:50:00,30.18,30.25,30.11,30.17,729258.6844932553,19.459,19.5041,19.4139,19.4526,729258.6845
2009-10-26 15:55:00,30.18,30.37,30.13,30.27,837053.8378894592,19.459,19.5815,19.4268,19.517,837053.8379
2009-10-27 09:30:00,29.89,30.36,29.38,29.55,1201026.6205085353,19.272,19.5751,18.9432,19.0528,1201026.6205
2009-10-27 09:35:00,29.55,29.68,29.11,29.26,1303449.9224065894,19.0528,19.1366,18.7691,18.8658,1303449.9224
2009-10-27 09:40:00,29.24,29.32,28.91,29.18,948788.3490509728,18.8529,18.9045,18.6402,18.8142,948788.3491
2009-10-27 09:45:00,29.2,29.75,29.17,29.71,912021.0099080816,18.8271,19.1818,18.8078,19.156,912021.0099
2009-10-27 09:50:00,29.7,29.93,29.57,29.91,687477.6172854244,19.1495,19.2978,19.0657,19.2849,687477.6173
2009-10-27 09:55:00,29.91,29.93,29.5,29.53,500775.9341052883,19.2849,19.2978,19.0206,19.0399,500775.9341
2009-10-27 10:00:00,29.53,29.55,29.07,29.39,893398.5913811626,19.0399,19.0528,18.7433,18.9496,893398.5914
2009-10-27 10:05:00,29.39,29.39,28.93,29.08,592813.656440253,18.9496,18.9496,18.6531,18.7498,592813.6564
2009-10-27 10:10:00,29.08,29.32,29.05,29.23,433806.8520950221,18.7498,18.9045,18.7304,18.8465,433806.8521
2009-10-27 10:15:00,29.23,29.3,28.74,28.88,684851.3787752178,18.8465,18.8916,18.5306,18.6208,684851.3788
2009-10-27 10:20:00,28.86,29.0,28.65,28.69,609287.3343679121,18.6079,18.6982,18.4725,18.4983,609287.3344
2009-10-27 10:25:00,28.69,29.2,28.62,29.17,690939.4771397875,18.4983,18.8271,18.4532,18.8078,690939.4771
2009-10-27 10:30:00,29.19,29.19,28.91,28.98,323624.209144085,18.8207,18.8207,18.6402,18.6853,323624.2091
2009-10-27 10:35:00,28.97,28.98,28.78,28.98,323146.71123313834,18.6788,18.6853,18.5563,18.6853,323146.7112
2009-10-27 10:40:00,28.98,29.47,28.95,29.25,639369.7027575504,18.6853,19.0012,18.666,18.8594,639369.7028
2009-10-27 10:45:00,29.24,29.29,29.08,29.2,185866.06183597943,18.8529,18.8852,18.7498,18.8271,185866.0618
2009-10-27 10:50:00,29.23,29.26,29.01,29.14,301301.1818073296,18.8465,18.8658,18.7046,18.7885,301301.1818
2009-10-27 10:55:00,29.1,29.2,29.0,29.18,174286.73749552344,18.7627,18.8271,18.6982,18.8142,174286.7375
2009-10-27 11:00:00,29.19,29.19,29.0,29.03,177509.84839441327,18.8207,18.8207,18.6982,18.7175,177509.8484
2009-10-27 11:05:00,29.03,29.25,29.0,29.14,216903.42604751105,18.7175,18.8594,18.6982,18.7885,216903.426
2009-10-27 11:10:00,29.14,29.17,29.04,29.17,130356.92968843262,18.7885,18.8078,18.724,18.8078,130356.9297
2009-10-27 11:15:00,29.17,29.19,29.1,29.14,102662.05085352751,18.8078,18.8207,18.7627,18.7885,102662.0509
2009-10-27 11:20:00,29.14,29.4,29.09,29.31,457084.87525367073,18.7885,18.9561,18.7562,18.8981,457084.8753
2009-10-27 11:25:00,29.29,29.53,29.27,29.52,331980.4225856512,18.8852,19.0399,18.8723,19.0335,331980.4226
2009-10-27 11:30:00,29.53,29.78,29.43,29.5,514026.50113405753,19.0399,19.2011,18.9754,19.0206,514026.5011
2009-10-27 11:35:00,29.5,29.61,29.45,29.53,229557.120687597,19.0206,19.0915,18.9883,19.0399,229557.1207
2009-10-27 11:40:00,29.52,29.54,29.36,29.52,278739.40551510087,19.0335,19.0464,18.9303,19.0335,278739.4055
2009-10-27 11:45:00,29.49,29.52,29.42,29.51,84278.38128208189,19.0141,19.0335,18.969,19.027,84278.3813
2009-10-27 11:50:00,29.51,29.63,29.45,29.5,243643.30906052285,19.027,19.1044,18.9883,19.0206,243643.3091
2009-10-27 11:55:00,29.5,29.59,29.45,29.57,90366.47964665154,19.0206,19.0786,18.9883,19.0657,90366.4796
2009-10-27 12:00:00,29.55,29.61,29.52,29.55,105885.16175241732,19.0528,19.0915,19.0335,19.0528,105885.1618
2009-10-27 12:05:00,29.56,29.56,29.41,29.45,147904.97791572165,19.0593,19.0593,18.9625,18.9883,147904.9779
2009-10-27 12:10:00,29.46,29.49,29.42,29.44,78070.90843977558,18.9948,19.0141,18.969,18.9819,78070.9084
2009-10-27 12:15:00,29.44,29.44,29.24,29.26,288408.7382117703,18.9819,18.9819,18.8529,18.8658,288408.7382
2009-10-27 12:20:00,29.27,29.29,29.23,29.28,281604.3929807807,18.8723,18.8852,18.8465,18.8787,281604.393
2009-10-27 12:25:00,29.29,29.29,29.09,29.1,259758.863554972,18.8852,18.8852,18.7562,18.7627,259758.8636
2009-10-27 12:30:00,29.11,29.15,28.98,29.03,229198.997254387,18.7691,18.7949,18.6853,18.7175,229198.9973
2009-10-27 12:35:00,29.03,29.06,28.93,28.96,166408.0219649039,18.7175,18.7369,18.6531,18.6724,166408.022
2009-10-27 12:40:00,28.97,29.17,28.97,29.11,135967.53014205562,18.6788,18.8078,18.6788,18.7691,135967.5301
2009-10-27 12:45:00,29.14,29.19,29.05,29.13,96573.95248895786,18.7885,18.8207,18.7304,18.782,96573.9525
2009-10-27 12:50:00,29.13,29.15,29.02,29.06,171302.37555210697,18.782,18.7949,18.7111,18.7369,171302.3756
2009-10-27 12:55:00,29.07,29.28,29.01,29.19,224782.1415781306,18.7433,18.8787,18.7046,18.8207,224782.1416
2009-10-27 13:00:00,29.19,29.3,29.18,29.26,144920.61597230512,18.8207,18.8916,18.8142,18.8658,144920.616
2009-10-27 13:05:00,29.26,29.28,29.08,29.18,270621.941029008,18.8658,18.8787,18.7498,18.8142,270621.941
2009-10-27 13:10:00,29.18,29.4,29.14,29.39,246866.41995941268,18.8142,18.9561,18.7885,18.9496,246866.42
2009-10-27 13:15:00,29.39,29.53,29.34,29.39,383669.5714456249,18.9496,19.0399,18.9174,18.9496,383669.5714
2009-10-27 13:20:00,29.39,29.48,29.21,29.28,389877.0442879312,18.9496,19.0077,18.8336,18.8787,389877.0443
2009-10-27 13:25:00,29.28,29.34,29.15,29.19,178822.96764951653,18.8787,18.9174,18.7949,18.8207,178822.9676
2009-10-27 13:30:00,29.2,29.26,29.13,29.15,157096.81270144443,18.8271,18.8658,18.782,18.7949,157096.8127
2009-10-27 13:35:00,29.14,29.22,29.07,29.1,204727.2293183717,18.7885,18.84,18.7433,18.7627,204727.2293
2009-10-27 13:40:00,29.1,29.23,29.08,29.21,116509.49027098008,18.7627,18.8465,18.7498,18.8336,116509.4903
2009-10-27 13:45:00,29.21,29.23,29.03,29.11,171899.24794079026,18.8336,18.8465,18.7175,18.7691,171899.2479
2009-10-27 13:50:00,29.1,29.14,28.9,28.94,275516.29461621103,18.7627,18.7885,18.6337,18.6595,275516.2946
2009-10-27 13:55:00,28.94,29.02,28.87,28.92,310015.51868210576,18.6595,18.7111,18.6144,18.6466,310015.5187
2009-10-27 14:00:00,28.93,28.96,28.75,28.78,300704.30941864627,18.6531,18.6724,18.537,18.5563,300704.3094
2009-10-27 14:05:00,28.78,28.86,28.73,28.75,262026.9786319685,18.5563,18.6079,18.5241,18.537,262026.9786
2009-10-27 14:10:00,28.76,28.88,28.76,28.87,173809.2395845768,18.5434,18.6208,18.5434,18.6144,173809.2396
2009-10-27 14:15:00,28.87,29.03,28.86,28.88,205682.225140265,18.6144,18.7175,18.6079,18.6208,205682.2251
2009-10-27 14:20:00,28.88,28.89,28.82,28.84,125701.32505670287,18.6208,18.6273,18.5821,18.595,125701.3251
2009-10-27 14:25:00,28.83,28.93,28.83,28.85,138593.76865226214,18.5886,18.6531,18.5886,18.6015,138593.7687
2009-10-27 14:30:00,28.84,28.9,28.75,28.77,164975.52823206398,18.595,18.6337,18.537,18.5499,164975.5282
2009-10-27 14:35:00,28.77,28.77,28.65,28.67,309418.64629342244,18.5499,18.5499,18.4725,18.4854,309418.6463
2009-10-27 14:40:00,28.68,28.71,28.54,28.62,412796.9440133699,18.4919,18.5112,18.4016,18.4532,412796.944
2009-10-27 14:45:00,28.62,28.74,28.61,28.72,188253.55139071267,18.4532,18.5306,18.4467,18.5177,188253.5514
2009-10-27 14:50:00,28.72,28.84,28.72,28.83,325295.45183239825,18.5177,18.595,18.5177,18.5886,325295.4518
2009-10-27 14:55:00,28.85,28.98,28.84,28.88,327563.56690939475,18.6015,18.6853,18.595,18.6208,327563.5669
2009-10-27 15:00:00,28.89,29.01,28.86,28.98,224901.51605586725,18.6273,18.7046,18.6079,18.6853,224901.5161
2009-10-27 15:05:00,28.99,29.15,28.91,28.93,303330.5479288528,18.6917,18.7949,18.6402,18.6531,303330.5479
2009-10-27 15:10:00,28.93,28.98,28.76,28.89,289602.48298913694,18.6531,18.6853,18.5434,18.6273,289602.483
2009-10-27 15:15:00,28.88,28.89,28.68,28.77,255700.1313119255,18.6208,18.6273,18.4919,18.5499,255700.1313
2009-10-27 15:20:00,28.76,28.8,28.61,28.7,214754.6854482512,18.5434,18.5692,18.4467,18.5048,214754.6854
2009-10-27 15:25:00,28.7,28.7,28.53,28.66,341649.7552823206,18.5048,18.5048,18.3952,18.479,341649.7553
2009-10-27 15:30:00,28.66,28.68,28.51,28.51,322311.0898889817,18.479,18.4919,18.3823,18.3823,322311.0899
2009-10-27 15:35:00,28.52,28.61,28.49,28.57,428196.2516413991,18.3887,18.4467,18.3694,18.4209,428196.2516
2009-10-27 15:40:00,28.56,28.69,28.56,28.64,400740.1217619673,18.4145,18.4983,18.4145,18.4661,400740.1218
2009-10-27 15:45:00,28.63,28.65,28.51,28.53,425928.13656440255,18.4596,18.4725,18.3823,18.3952,425928.1366
2009-10-27 15:50:00,28.53,28.65,28.51,28.58,402650.11340575386,18.3952,18.4725,18.3823,18.4274,402650.1134
2009-10-27 15:55:00,28.58,28.59,28.48,28.52,753730.4524292706,18.4274,18.4338,18.3629,18.3887,753730.4524
2009-10-28 09:30:00,27.9,28.23,27.75,28.14,1427718.7537304524,17.9889,18.2017,17.8922,18.1437,1427718.7537
2009-10-28 09:35:00,28.14,28.23,27.78,27.83,733914.2891249851,18.1437,18.2017,17.9116,17.9438,733914.2891
2009-10-28 09:40:00,27.83,28.44,27.8,28.42,960606.4223469022,17.9438,18.3371,17.9245,18.3242,960606.4223
2009-10-28 09:45:00,28.4,28.41,28.15,28.2,750149.2180971708,18.3113,18.3178,18.1501,18.1824,750149.2181
2009-10-28 09:50:00,28.2,28.79,28.2,28.63,1116867.61370419,18.1824,18.5628,18.1824,18.4596,1116867.6137
2009-10-28 09:55:00,28.63,28.9,28.57,28.86,1271696.311328638,18.4596,18.6337,18.4209,18.6079,1271696.3113
2009-10-28 10:00:00,28.86,29.39,28.64,29.34,1233138.3550196968,18.6079,18.9496,18.4661,18.9174,1233138.355
2009-10-28 10:05:00,29.24,29.74,29.13,29.69,1498985.3169392385,18.8529,19.1753,18.782,19.1431,1498985.3169
2009-10-28 10:10:00,29.7,30.29,29.63,29.95,1764712.9043810433,19.1495,19.5299,19.1044,19.3107,1764712.9044
2009-10-28 10:15:00,29.95,29.99,29.57,29.72,897337.9491464725,19.3107,19.3365,19.0657,19.1624,897337.9491
2009-10-28 10:20:00,29.74,30.03,29.71,30.03,572519.9952250209,19.1753,19.3623,19.156,19.3623,572519.9952
2009-10-28 10:25:00,30.03,30.06,29.76,29.89,533962.0389160797,19.3623,19.3816,19.1882,19.272,533962.0389
2009-10-28 10:30:00,29.89,29.94,29.58,29.8,537901.3966813895,19.272,19.3043,19.0722,19.214,537901.3967
2009-10-28 10:35:00,29.8,29.86,29.62,29.65,414229.43774620985,19.214,19.2527,19.0979,19.1173,414229.4377
2009-10-28 10:40:00,29.65,29.66,29.33,29.43,691058.8516175242,19.1173,19.1237,18.911,18.9754,691058.8516
2009-10-28 10:45:00,29.45,29.52,28.94,29.06,820460.7854840634,18.9883,19.0335,18.6595,18.7369,820460.7855
2009-10-28 10:50:00,29.03,29.06,28.7,28.85,635072.2215590307,18.7175,18.7369,18.5048,18.6015,635072.2216
2009-10-28 10:55:00,28.85,29.15,28.83,28.94,535991.405037603,18.6015,18.7949,18.5886,18.6595,535991.405
2009-10-28 11:00:00,28.93,28.94,28.52,28.73,612749.1942222753,18.6531,18.6595,18.3887,18.5241,612749.1942
2009-10-28 11:05:00,28.7,28.85,28.67,28.7,289841.23194461025,18.5048,18.6015,18.4854,18.5048,289841.2319
2009-10-28 11:10:00,28.7,28.98,28.66,28.93,297123.0750865465,18.5048,18.6853,18.479,18.6531,297123.0751
2009-10-28 11:15:00,28.92,29.04,28.77,29.02,332935.41840754444,18.6466,18.724,18.5499,18.7111,332935.4184
2009-10-28 11:20:00,29.04,29.3,29.01,29.29,656917.7509848394,18.724,18.8916,18.7046,18.8852,656917.751
2009-10-28 11:25:00,29.29,29.47,29.2,29.41,384266.4438343082,18.8852,19.0012,18.8271,18.9625,384266.4438
2009-10-28 11:30:00,29.42,29.45,29.16,29.19,333293.54184075445,18.969,18.9883,18.8014,18.8207,333293.5418
2009-10-28 11:35:00,29.19,29.26,29.07,29.24,169034.2604751104,18.8207,18.8658,18.7433,18.8529,169034.2605
2009-10-28 11:40:00,29.24,29.26,29.07,29.22,155186.82105765786,18.8529,18.8658,18.7433,18.84,155186.8211
2009-10-28 11:45:00,29.22,29.57,29.16,29.45,449444.90867852455,18.84,19.0657,18.8014,18.9883,449444.9087
2009-10-28 11:50:00,29.45,29.49,29.32,29.38,231228.36337591024,18.9883,19.0141,18.9045,18.9432,231228.3634
2009-10-28 11:55:00,29.39,29.45,29.24,29.42,303091.7989733795,18.9496,18.9883,18.8529,18.969,303091.799
2009-10-28 12:00:00,29.42,29.7,29.35,29.7,396681.38951892086,18.969,19.1495,18.9239,19.1495,396681.3895
2009-10-28 12:05:00,29.71,29.76,29.55,29.55,392861.4062313477,19.156,19.1882,19.0528,19.0528,392861.4062
2009-10-28 12:10:00,29.57,29.7,29.5,29.56,191118.5388563925,19.0657,19.1495,19.0206,19.0593,191118.5389
2009-10-28 12:15:00,29.57,29.57,29.28,29.43,339739.76363853406,19.0657,19.0657,18.8787,18.9754,339739.7636
2009-10-28 12:20:00,29.43,29.43,29.24,29.28,159006.80434523098,18.9754,18.9754,18.8529,18.8787,159006.8043
2009-10-28 12:25:00,29.29,29.57,29.22,29.5,167840.51569774383,18.8852,19.0657,18.84,19.0206,167840.5157
2009-10-28 12:30:00,29.5,29.52,29.34,29.35,148621.22478214157,19.0206,19.0335,18.9174,18.9239,148621.2248
2009-10-28 12:35:00,29.35,29.37,29.19,29.28,148979.34821535155,18.9239,18.9368,18.8207,18.8787,148979.3482
2009-10-28 12:40:00,29.29,29.5,29.27,29.49,162468.66419959412,18.8852,19.0206,18.8723,19.0141,162468.6642
2009-10-28 12:45:00,29.49,29.67,29.46,29.48,259281.3656440253,19.0141,19.1302,18.9948,19.0077,259281.3656
2009-10-28 12:50:00,29.49,29.51,29.12,29.22,302256.17762922286,19.0141,19.027,18.7756,18.84,302256.1776
2009-10-28 12:55:00,29.22,29.46,29.15,29.4,217261.549480721,18.84,18.9948,18.7949,18.9561,217261.5495
2009-10-28 13:00:00,29.41,29.47,29.32,29.39,103139.54876447417,18.9625,19.0012,18.9045,18.9496,103139.5488
2009-10-28 13:05:00,29.37,29.57,29.37,29.54,205920.97409573832,18.9368,19.0657,18.9368,19.0464,205920.9741
2009-10-28 13:10:00,29.52,29.65,29.49,29.65,218216.5453026143,19.0335,19.1173,19.0141,19.1173,218216.5453
2009-10-28 13:15:00,29.65,29.73,29.53,29.58,287095.6189566671,19.1173,19.1689,19.0399,19.0722,287095.619
2009-10-28 13:20:00,29.59,29.6,29.3,29.54,269786.3196848514,19.0786,19.085,18.8916,19.0464,269786.3197
2009-10-28 13:25:00,29.55,29.6,29.45,29.47,101587.68055389758,19.0528,19.085,18.9883,19.0012,101587.6806
2009-10-28 13:30:00,29.48,29.56,29.47,29.54,69834.06947594605,19.0077,19.0593,19.0012,19.0464,69834.0695
2009-10-28 13:35:00,29.54,29.6,29.45,29.48,97409.57383311448,19.0464,19.085,18.9883,19.0077,97409.5738
2009-10-28 13:40:00,29.5,29.64,29.39,29.43,222275.2775456608,19.0206,19.1108,18.9496,18.9754,222275.2775
2009-10-28 13:45:00,29.42,29.52,29.42,29.46,106004.536230154,18.969,19.0335,18.969,18.9948,106004.5362
2009-10-28 13:50:00,29.46,29.54,29.38,29.54,169392.3839083204,18.9948,19.0464,18.9432,19.0464,169392.3839
2009-10-28 13:55:00,29.55,29.57,29.42,29.45,81174.64486092873,19.0528,19.0657,18.969,18.9883,81174.6449
2009-10-28 14:00:00,29.46,29.63,29.42,29.6,132505.67028769248,18.9948,19.1044,18.969,19.085,132505.6703
2009-10-28 14:05:00,29.6,29.92,29.5,29.81,588874.2986749433,19.085,19.2914,19.0206,19.2204,588874.2987
2009-10-28 14:10:00,29.84,29.9,29.69,29.87,307747.4036051092,19.2398,19.2785,19.1431,19.2591,307747.4036
2009-10-28 14:15:00,29.87,30.0,29.63,29.65,430941.8646293422,19.2591,19.343,19.1044,19.1173,430941.8646
2009-10-28 14:20:00,29.66,29.83,29.65,29.82,301539.9307628029,19.1237,19.2333,19.1173,19.2269,301539.9308
2009-10-28 14:25:00,29.82,29.89,29.66,29.74,342485.3766264772,19.2269,19.272,19.1237,19.1753,342485.3766
2009-10-28 14:30:00,29.74,29.99,29.68,29.96,340456.010504954,19.1753,19.3365,19.1366,19.3172,340456.0105
2009-10-28 14:35:00,29.96,30.1,29.76,29.8,533962.0389160797,19.3172,19.4074,19.1882,19.214,533962.0389
2009-10-28 14:40:00,29.81,30.11,29.81,29.95,325056.7028769249,19.2204,19.4139,19.2204,19.3107,325056.7029
2009-10-28 14:45:00,29.95,30.22,29.88,30.22,746329.2348095977,19.3107,19.4848,19.2656,19.4848,746329.2348
2009-10-28 14:50:00,30.22,30.44,30.07,30.43,956070.1921929092,19.4848,19.6267,19.3881,19.6202,956070.1922
2009-10-28 14:55:00,30.43,30.53,30.3,30.32,800167.1242688313,19.6202,19.6847,19.5364,19.5493,800167.1243
2009-10-28 15:00:00,30.32,30.61,30.17,30.59,772233.4964784529,19.5493,19.7363,19.4526,19.7234,772233.4965
2009-10-28 15:05:00,30.58,30.73,30.49,30.53,921570.9681270143,19.7169,19.8136,19.6589,19.6847,921570.9681
2009-10-28 15:10:00,30.53,30.55,30.34,30.38,482392.2645338427,19.6847,19.6976,19.5622,19.588,482392.2645
2009-10-28 15:15:00,30.38,30.53,30.27,30.49,539811.3883251761,19.588,19.6847,19.517,19.6589,539811.3883
2009-10-28 15:20:00,30.49,30.55,30.39,30.47,432016.2349289722,19.6589,19.6976,19.5944,19.646,432016.2349
2009-10-28 15:25:00,30.48,30.48,30.02,30.11,849349.4090963352,19.6524,19.6524,19.3559,19.4139,849349.4091
2009-10-28 15:30:00,30.1,30.25,29.99,30.06,452429.270621941,19.4074,19.5041,19.3365,19.3816,452429.2706
2009-10-28 15:35:00,30.06,30.17,29.82,29.89,549122.5975886355,19.3816,19.4526,19.2269,19.272,549122.5976
2009-10-28 15:40:00,29.88,30.02,29.75,29.78,514623.3735227409,19.2656,19.3559,19.1818,19.2011,514623.3735
2009-10-28 15:45:00,29.77,29.83,29.45,29.56,976960.7257968248,19.1947,19.2333,18.9883,19.0593,976960.7258
2009-10-28 15:50:00,29.55,29.61,29.39,29.48,870478.691655724,19.0528,19.0915,18.9496,19.0077,870478.6917
2009-10-28 15:55:00,29.48,29.61,29.37,29.43,1016831.8013608692,19.0077,19.0915,18.9368,18.9754,1016831.8014
2009-10-29 09:30:00,30.93,31.1,30.65,30.68,1146353.109705145,19.9426,20.0522,19.7621,19.7814,1146353.1097
2009-10-29 09:35:00,30.68,30.87,30.44,30.51,661812.1045720425,19.7814,19.9039,19.6267,19.6718,661812.1046
2009-10-29 09:40:00,30.52,30.68,30.19,30.48,686283.8725080577,19.6782,19.7814,19.4655,19.6524,686283.8725
2009-10-29 09:45:00,30.49,30.78,30.32,30.74,483227.8858779993,19.6589,19.8459,19.5493,19.8201,483227.8859
2009-10-29 09:50:00,30.76,30.76,30.38,30.39,366718.3956070192,19.833,19.833,19.588,19.5944,366718.3956
2009-10-29 09:55:00,30.38,30.56,30.27,30.46,397517.0108630775,19.588,19.704,19.517,19.6395,397517.0109
2009-10-29 10:00:00,30.46,30.56,30.22,30.47,458994.8668974573,19.6395,19.704,19.4848,19.646,458994.8669
2009-10-29 10:05:00,30.46,30.54,30.38,30.48,253909.5141458756,19.6395,19.6911,19.588,19.6524,253909.5141
2009-10-29 10:10:00,30.48,30.49,30.36,30.38,269547.570729378,19.6524,19.6589,19.5751,19.588,269547.5707
2009-10-29 10:15:00,30.41,30.54,30.41,30.42,294974.33448728663,19.6073,19.6911,19.6073,19.6138,294974.3345
2009-10-29 10:20:00,30.42,30.5,30.37,30.43,236838.96382953328,19.6138,19.6653,19.5815,19.6202,236838.9638
2009-10-29 10:25:00,30.43,30.43,30.07,30.16,647606.54172138,19.6202,19.6202,19.3881,19.4461,647606.5417
2009-10-29 10:30:00,30.18,30.27,29.88,30.1,564641.2796944013,19.459,19.517,19.2656,19.4074,564641.2797
2009-10-29 10:35:00,30.1,30.22,30.06,30.1,377700.8475587919,19.4074,19.4848,19.3816,19.4074,377700.8476
2009-10-29 10:40:00,30.09,30.2,30.09,30.12,180613.58481556643,19.401,19.4719,19.401,19.4203,180613.5848
2009-10-29 10:45:00,30.11,30.15,30.07,30.07,204010.98245195177,19.4139,19.4397,19.3881,19.3881,204010.9825
2009-10-29 10:50:00,30.07,30.29,30.01,30.17,529903.3066730333,19.3881,19.5299,19.3494,19.4526,529903.3067
2009-10-29 10:55:00,30.19,30.21,30.0,30.07,212725.319326728,19.4655,19.4784,19.343,19.3881,212725.3193
2009-10-29 11:00:00,30.07,30.29,30.03,30.28,215709.68127014444,19.3881,19.5299,19.3623,19.5235,215709.6813
2009-10-29 11:05:00,30.29,30.29,30.2,30.22,176435.47809478332,19.5299,19.5299,19.4719,19.4848,176435.4781
2009-10-29 11:10:00,30.22,30.27,30.16,30.27,169392.3839083204,19.4848,19.517,19.4461,19.517,169392.3839
2009-10-29 11:15:00,30.27,30.51,30.27,30.43,440491.822848275,19.517,19.6718,19.517,19.6202,440491.8228
2009-10-29 11:20:00,30.43,30.7,30.4,30.61,296526.2026978632,19.6202,19.7943,19.6009,19.7363,296526.2027
2009-10-29 11:25:00,30.61,30.62,30.48,30.55,180136.0869046198,19.7363,19.7427,19.6524,19.6976,180136.0869
2009-10-29 11:30:00,30.53,30.58,30.49,30.57,167840.51569774383,19.6847,19.7169,19.6589,19.7105,167840.5157
2009-10-29 11:35:00,30.56,30.66,30.53,30.61,198281.0075205921,19.704,19.7685,19.6847,19.7363,198281.0075
2009-10-29 11:40:00,30.59,30.7,30.51,30.56,225140.26501134053,19.7234,19.7943,19.6718,19.704,225140.265
2009-10-29 11:45:00,30.56,30.56,30.43,30.47,175361.1077951534,19.704,19.704,19.6202,19.646,175361.1078
2009-10-29 11:50:00,30.47,30.48,30.38,30.45,103139.54876447417,19.646,19.6524,19.588,19.6331,103139.5488
2009-10-29 11:55:00,30.42,30.51,30.36,30.44,130356.92968843262,19.6138,19.6718,19.5751,19.6267,130356.9297
2009-10-29 12:00:00,30.44,30.52,30.41,30.48,92515.22024591142,19.6267,19.6782,19.6073,19.6524,92515.2202
2009-10-29 12:05:00,30.47,30.53,30.4,30.46,116031.99236003344,19.646,19.6847,19.6009,19.6395,116031.9924
2009-10-29 12:10:00,30.47,30.48,30.31,30.38,122955.71206875968,19.646,19.6524,19.5428,19.588,122955.7121
2009-10-29 12:15:00,30.38,30.38,30.16,30.23,359436.55246508296,19.588,19.588,19.4461,19.4913,359436.5525
2009-10-29 12:20:00,30.22,30.27,30.15,30.24,197564.76065417213,19.4848,19.517,19.4397,19.4977,197564.7607
2009-10-29 12:25:00,30.24,30.32,30.18,30.2,132147.5468544825,19.4977,19.5493,19.459,19.4719,132147.5469
2009-10-29 12:30:00,30.2,30.27,30.13,30.22,183001.07437029964,19.4719,19.517,19.4268,19.4848,183001.0744
2009-10-29 12:35:00,30.22,30.37,30.2,30.31,160439.29807807092,19.4848,19.5815,19.4719,19.5428,160439.2981
2009-10-29 12:40:00,30.31,30.35,30.26,30.32,104572.04249731408,19.5428,19.5686,19.5106,19.5493,104572.0425
2009-10-29 12:45:00,30.33,30.39,30.31,30.35,108392.02578488718,19.5557,19.5944,19.5428,19.5686,108392.0258
2009-10-29 12:50:00,30.34,30.45,30.31,30.37,84636.50471529187,19.5622,19.6331,19.5428,19.5815,84636.5047
2009-10-29 12:55:00,30.36,30.37,30.2,30.2,127253.19326727944,19.5751,19.5815,19.4719,19.4719,127253.1933
2009-10-29 13:00:00,30.22,30.27,30.2,30.22,89172.73486928495,19.4848,19.517,19.4719,19.4848,89172.7349
2009-10-29 13:05:00,30.22,30.28,30.2,30.24,72460.30798615256,19.4848,19.5235,19.4719,19.4977,72460.308
2009-10-29 13:10:00,30.23,30.27,30.07,30.07,177987.3463053599,19.4913,19.517,19.3881,19.3881,177987.3463
2009-10-29 13:15:00,30.07,30.14,30.06,30.13,124865.70371254624,19.3881,19.4332,19.3816,19.4268,124865.7037
2009-10-29 13:20:00,30.12,30.17,30.1,30.13,89769.60725796825,19.4203,19.4526,19.4074,19.4268,89769.6073
2009-10-29 13:25:00,30.13,30.13,30.03,30.04,121284.46938044646,19.4268,19.4268,19.3623,19.3687,121284.4694
2009-10-29 13:30:00,30.04,30.22,30.03,30.16,147666.2289602483,19.3687,19.4848,19.3623,19.4461,147666.229
2009-10-29 13:35:00,30.17,30.24,30.17,30.22,97528.94831085112,19.4526,19.4977,19.4526,19.4848,97528.9483
2009-10-29 13:40:00,30.22,30.41,30.22,30.36,208189.08917273488,19.4848,19.6073,19.4848,19.5751,208189.0892
2009-10-29 13:45:00,30.36,30.39,30.32,30.39,112331.38355019696,19.5751,19.5944,19.5493,19.5944,112331.3836
2009-10-29 13:50:00,30.39,30.47,30.32,30.47,197922.8840873821,19.5944,19.646,19.5493,19.646,197922.8841
2009-10-29 13:55:00,30.46,30.46,30.27,30.38,149576.22060403487,19.6395,19.6395,19.517,19.588,149576.2206
2009-10-29 14:00:00,30.37,30.46,30.35,30.39,95857.7056225379,19.5815,19.6395,19.5686,19.5944,95857.7056
2009-10-29 14:05:00,30.38,30.41,30.3,30.37,91082.72651307152,19.588,19.6073,19.5364,19.5815,91082.7265
2009-10-29 14:10:00,30.36,30.43,30.29,30.41,103497.67219768414,19.5751,19.6202,19.5299,19.6073,103497.6722
2009-10-29 14:15:00,30.41,30.64,30.41,30.64,341530.38080458395,19.6073,19.7556,19.6073,19.7556,341530.3808
2009-10-29 14:20:00,30.64,30.64,30.43,30.48,179777.9634714098,19.7556,19.7556,19.6202,19.6524,179777.9635
2009-10-29 14:25:00,30.49,30.52,30.35,30.38,119613.22669213322,19.6589,19.6782,19.5686,19.588,119613.2267
2009-10-29 14:30:00,30.38,30.5,30.38,30.45,89769.60725796825,19.588,19.6653,19.588,19.6331,89769.6073
2009-10-29 14:35:00,30.45,30.57,30.45,30.52,85472.12605944849,19.6331,19.7105,19.6331,19.6782,85472.1261
2009-10-29 14:40:00,30.52,30.52,30.38,30.46,119255.10325892323,19.6782,19.6782,19.588,19.6395,119255.1033
2009-10-29 14:45:00,30.44,30.48,30.37,30.44,109466.39608451712,19.6267,19.6524,19.5815,19.6267,109466.3961
2009-10-29 14:50:00,30.43,30.48,30.41,30.43,37483.586009311206,19.6202,19.6524,19.6073,19.6202,37483.586
2009-10-29 14:55:00,30.44,30.46,30.37,30.43,86068.9984481318,19.6267,19.6395,19.5815,19.6202,86068.9984
2009-10-29 15:00:00,30.43,30.45,30.29,30.32,195416.02005491225,19.6202,19.6331,19.5299,19.5493,195416.0201
2009-10-29 15:05:00,30.31,30.48,30.31,30.43,203414.11006326848,19.5428,19.6524,19.5428,19.6202,203414.1101
2009-10-29 15:10:00,30.44,30.62,30.4,30.58,293780.58970992,19.6267,19.7427,19.6009,19.7169,293780.5897
2009-10-29 15:15:00,30.58,30.7,30.5,30.65,240062.07472842303,19.7169,19.7943,19.6653,19.7621,240062.0747
2009-10-29 15:20:00,30.65,30.78,30.61,30.64,325176.0773546616,19.7621,19.8459,19.7363,19.7556,325176.0774
2009-10-29 15:25:00,30.63,30.78,30.63,30.68,225379.0139668139,19.7492,19.8459,19.7492,19.7814,225379.014
2009-10-29 15:30:00,30.69,30.7,30.47,30.55,241613.94293899965,19.7878,19.7943,19.646,19.6976,241613.9429
2009-10-29 15:35:00,30.55,30.55,30.47,30.47,155664.31896860452,19.6976,19.6976,19.646,19.646,155664.319
2009-10-29 15:40:00,30.47,30.49,30.32,30.32,352154.7093231468,19.646,19.6589,19.5493,19.5493,352154.7093
2009-10-29 15:45:00,30.33,30.47,30.29,30.45,201742.86737495524,19.5557,19.646,19.5299,19.6331,201742.8674
2009-10-29 15:50:00,30.45,30.47,30.39,30.39,207830.9657395249,19.6331,19.646,19.5944,19.5944,207830.9657
2009-10-29 15:55:00,30.4,30.48,30.39,30.43,441924.31658111495,19.6009,19.6524,19.5944,19.6202,441924.3166
2009-10-30 09:30:00,30.24,30.27,29.71,29.87,539692.0138474394,19.4977,19.517,19.156,19.2591,539692.0138
2009-10-30 09:35:00,29.87,29.91,29.54,29.62,365285.9018741793,19.2591,19.2849,19.0464,19.0979,365285.9019
2009-10-30 09:40:00,29.61,29.72,29.34,29.49,656559.6275516294,19.0915,19.1624,18.9174,19.0141,656559.6276
2009-10-30 09:45:00,29.49,29.73,29.39,29.5,576578.7274680673,19.0141,19.1689,18.9496,19.0206,576578.7275
2009-10-30 09:50:00,29.52,29.65,29.45,29.55,323862.9580995583,19.0335,19.1173,18.9883,19.0528,323862.9581
2009-10-30 09:55:00,29.5,29.51,29.34,29.45,257013.2505670288,19.0206,19.027,18.9174,18.9883,257013.2506
2009-10-30 10:00:00,29.47,29.79,29.45,29.69,369822.1320281724,19.0012,19.2076,18.9883,19.1431,369822.132
2009-10-30 10:05:00,29.67,29.86,29.67,29.76,244359.5559269428,19.1302,19.2527,19.1302,19.1882,244359.5559
2009-10-30 10:10:00,29.76,29.78,29.68,29.71,227408.38008833712,19.1882,19.2011,19.1366,19.156,227408.3801
2009-10-30 10:15:00,29.71,29.85,29.7,29.72,224662.76710039392,19.156,19.2462,19.1495,19.1624,224662.7671
2009-10-30 10:20:00,29.73,29.76,29.55,29.6,228363.3759102304,19.1689,19.1882,19.0528,19.085,228363.3759
2009-10-30 10:25:00,29.6,29.76,29.55,29.72,162946.16211054075,19.085,19.1882,19.0528,19.1624,162946.1621
2009-10-30 10:30:00,29.71,29.73,29.62,29.68,119613.22669213322,19.156,19.1689,19.0979,19.1366,119613.2267
2009-10-30 10:35:00,29.7,29.7,29.6,29.66,122836.33759102304,19.1495,19.1495,19.085,19.1237,122836.3376
2009-10-30 10:40:00,29.65,29.7,29.57,29.68,153396.20389160796,19.1173,19.1495,19.0657,19.1366,153396.2039
2009-10-30 10:45:00,29.69,29.75,29.62,29.66,135251.28327563568,19.1431,19.1818,19.0979,19.1237,135251.2833
2009-10-30 10:50:00,29.65,29.69,29.55,29.6,90127.73069117822,19.1173,19.1431,19.0528,19.085,90127.7307
2009-10-30 10:55:00,29.58,29.67,29.5,29.6,147546.85448251164,19.0722,19.1302,19.0206,19.085,147546.8545
2009-10-30 11:00:00,29.6,29.61,29.5,29.51,64700.96693326967,19.085,19.0915,19.0206,19.027,64700.9669
2009-10-30 11:05:00,29.51,29.56,29.46,29.49,110540.76638414706,19.027,19.0593,18.9948,19.0141,110540.7664
2009-10-30 11:10:00,29.49,29.53,29.45,29.5,140861.88372925867,19.0141,19.0399,18.9883,19.0206,140861.8837
2009-10-30 11:15:00,29.5,29.6,29.46,29.5,134893.1598424257,19.0206,19.085,18.9948,19.0206,134893.1598
2009-10-30 11:20:00,29.5,29.54,29.42,29.52,112570.13250567028,19.0206,19.0464,18.969,19.0335,112570.1325
2009-10-30 11:25:00,29.53,29.55,29.41,29.41,110779.51533962038,19.0399,19.0528,18.9625,18.9625,110779.5153
2009-10-30 11:30:00,29.4,29.49,29.4,29.43,111973.260116987,18.9561,19.0141,18.9561,18.9754,111973.2601
2009-10-30 11:35:00,29.43,29.45,29.25,29.32,329712.30750865466,18.9754,18.9883,18.8594,18.9045,329712.3075
2009-10-30 11:40:00,29.33,29.36,29.24,29.28,131192.55103258922,18.911,18.9303,18.8529,18.8787,131192.551
2009-10-30 11:45:00,29.27,29.29,29.04,29.08,214754.6854482512,18.8723,18.8852,18.724,18.7498,214754.6854
2009-10-30 11:50:00,29.08,29.14,28.96,29.03,218813.4176912976,18.7498,18.7885,18.6724,18.7175,218813.4177
2009-10-30 11:55:00,29.03,29.14,28.97,29.12,149814.96955950817,18.7175,18.7885,18.6788,18.7756,149814.9696
2009-10-30 12:00:00,29.13,29.25,29.13,29.19,161633.0428554375,18.782,18.8594,18.782,18.8207,161633.0429
2009-10-30 12:05:00,29.19,29.36,29.13,29.28,144443.1180613585,18.8207,18.9303,18.782,18.8787,144443.1181
2009-10-30 12:10:00,29.25,29.4,29.25,29.29,118896.97982571326,18.8594,18.9561,18.8594,18.8852,118896.9798
2009-10-30 12:15:00,29.29,29.34,29.21,29.24,112808.8814611436,18.8852,18.9174,18.8336,18.8529,112808.8815
2009-10-30 12:20:00,29.24,29.3,29.21,29.27,65655.96275516294,18.8529,18.8916,18.8336,18.8723,65655.9628
2009-10-30 12:25:00,29.29,29.29,29.02,29.08,183359.1978035096,18.8852,18.8852,18.7111,18.7498,183359.1978
2009-10-30 12:30:00,29.08,29.13,29.02,29.03,90963.35203533484,18.7498,18.782,18.7111,18.7175,90963.352
2009-10-30 12:35:00,29.04,29.16,29.01,29.14,133102.5426763758,18.724,18.8014,18.7046,18.7885,133102.5427
2009-10-30 12:40:00,29.13,29.21,29.1,29.12,80100.2745612988,18.782,18.8336,18.7627,18.7756,80100.2746
2009-10-30 12:45:00,29.11,29.11,28.9,28.95,160319.92360033424,18.7691,18.7691,18.6337,18.666,160319.9236
2009-10-30 12:50:00,28.95,29.07,28.9,29.04,266801.95774143486,18.666,18.7433,18.6337,18.724,266801.9577
2009-10-30 12:55:00,29.05,29.15,28.98,28.98,178106.72078309656,18.7304,18.7949,18.6853,18.6853,178106.7208
2009-10-30 13:00:00,28.99,29.1,28.97,29.06,107078.90652978393,18.6917,18.7627,18.6788,18.7369,107078.9065
2009-10-30 13:05:00,29.07,29.09,29.0,29.05,66969.08201026621,18.7433,18.7562,18.6982,18.7304,66969.082
2009-10-30 13:10:00,29.05,29.11,29.0,29.0,95141.45875611794,18.7304,18.7691,18.6982,18.6982,95141.4588
2009-10-30 13:15:00,29.0,29.02,28.96,29.02,87382.11770323505,18.6982,18.7111,18.6724,18.7111,87382.1177
2009-10-30 13:20:00,29.03,29.03,28.82,28.85,165453.02614301062,18.7175,18.7175,18.5821,18.6015,165453.0261
2009-10-30 13:25:00,28.85,28.93,28.73,28.84,137041.90044168558,18.6015,18.6531,18.5241,18.595,137041.9004
2009-10-30 13:30:00,28.83,28.84,28.64,28.65,210934.70216067805,18.5886,18.595,18.4661,18.4725,210934.7022
2009-10-30 13:35:00,28.66,28.88,28.57,28.67,277426.28625999764,18.479,18.6208,18.4209,18.4854,277426.2863
2009-10-30 13:40:00,28.67,28.73,28.62,28.73,69475.94604273606,18.4854,18.5241,18.4532,18.5241,69475.946
2009-10-30 13:45:00,28.73,28.78,28.69,28.76,66133.46066610959,18.5241,18.5563,18.4983,18.5434,66133.4607
2009-10-30 13:50:00,28.76,28.77,28.62,28.64,90963.35203533484,18.5434,18.5499,18.4532,18.4661,90963.352
2009-10-30 13:55:00,28.63,28.75,28.63,28.64,66849.70753252954,18.4596,18.537,18.4596,18.4661,66849.7075
2009-10-30 14:00:00,28.65,28.7,28.61,28.7,111615.136683777,18.4725,18.5048,18.4467,18.5048,111615.1367
2009-10-30 14:05:00,28.69,28.7,28.58,28.58,262146.35310970515,18.4983,18.5048,18.4274,18.4274,262146.3531
2009-10-30 14:10:00,28.59,28.59,28.43,28.52,446460.546735108,18.4338,18.4338,18.3307,18.3887,446460.5467
2009-10-30 14:15:00,28.53,28.56,28.48,28.52,129640.68282201263,18.3952,18.4145,18.3629,18.3887,129640.6828
2009-10-30 14:20:00,28.52,28.66,28.49,28.57,121761.9672913931,18.3887,18.479,18.3694,18.4209,121761.9673
2009-10-30 14:25:00,28.57,28.63,28.52,28.54,52047.27229318372,18.4209,18.4596,18.3887,18.4016,52047.2723
2009-10-30 14:30:00,28.53,28.59,28.48,28.51,122478.21415781304,18.3952,18.4338,18.3629,18.3823,122478.2142
2009-10-30 14:35:00,28.52,28.52,28.43,28.47,171063.62659663364,18.3887,18.3887,18.3307,18.3565,171063.6266
2009-10-30 14:40:00,28.47,28.5,28.31,28.42,208547.21260594483,18.3565,18.3758,18.2533,18.3242,208547.2126
2009-10-30 14:45:00,28.42,28.57,28.41,28.45,175361.1077951534,18.3242,18.4209,18.3178,18.3436,175361.1078
2009-10-30 14:50:00,28.46,28.54,28.4,28.41,151247.46329234808,18.35,18.4016,18.3113,18.3178,151247.4633
2009-10-30 14:55:00,28.41,28.69,28.31,28.41,310493.0165930524,18.3178,18.4983,18.2533,18.3178,310493.0166
2009-10-30 15:00:00,28.41,28.44,28.27,28.34,153754.32732481795,18.3178,18.3371,18.2275,18.2726,153754.3273
2009-10-30 15:05:00,28.32,28.32,28.03,28.05,341291.63184911065,18.2597,18.2597,18.0728,18.0857,341291.6318
2009-10-30 15:10:00,28.06,28.09,27.82,27.86,543989.4950459591,18.0921,18.1115,17.9374,17.9632,543989.495
2009-10-30 15:15:00,27.87,28.02,27.66,27.76,627193.5060284111,17.9696,18.0663,17.8342,17.8987,627193.506
2009-10-30 15:20:00,27.76,27.86,27.69,27.76,337949.14647248416,17.8987,17.9632,17.8535,17.8987,337949.1465
2009-10-30 15:25:00,27.76,27.92,27.68,27.85,331383.5501969679,17.8987,18.0018,17.8471,17.9567,331383.5502
2009-10-30 15:30:00,27.85,27.93,27.73,27.87,413751.9398352632,17.9567,18.0083,17.8793,17.9696,413751.9398
2009-10-30 15:35:00,27.87,28.01,27.85,27.9,540647.0096693326,17.9696,18.0599,17.9567,17.9889,540647.0097
2009-10-30 15:40:00,27.9,28.27,27.9,28.11,508057.7772472245,17.9889,18.2275,17.9889,18.1243,508057.7772
2009-10-30 15:45:00,28.12,28.2,28.01,28.15,337352.2740838009,18.1308,18.1824,18.0599,18.1501,337352.2741
2009-10-30 15:50:00,28.16,28.19,27.96,28.04,541960.1289244359,18.1566,18.1759,18.0276,18.0792,541960.1289
2009-10-30 15:55:00,28.04,28.1,28.0,28.04,559150.053718515,18.0792,18.1179,18.0534,18.0792,559150.0537
2009-11-02 09:30:00,29.03,29.7,28.83,29.65,1153276.8294138713,18.7175,19.1495,18.5886,19.1173,1153276.8294
2009-11-02 09:35:00,29.65,29.68,29.28,29.33,563805.6583502447,19.1173,19.1366,18.8787,18.911,563805.6584
2009-11-02 09:40:00,29.34,29.45,28.88,29.1,677927.6590664915,18.9174,18.9883,18.6208,18.7627,677927.6591
2009-11-02 09:45:00,29.11,29.24,29.03,29.21,432493.7328399188,18.7691,18.8529,18.7175,18.8336,432493.7328
2009-11-02 09:50:00,29.22,29.47,29.07,29.42,609884.2067565954,18.84,19.0012,18.7433,18.969,609884.2068
2009-11-02 09:55:00,29.42,29.63,29.38,29.4,592694.2819625164,18.969,19.1044,18.9432,18.9561,592694.282
2009-11-02 10:00:00,29.44,30.16,29.4,29.9,1127969.4401336994,18.9819,19.4461,18.9561,19.2785,1127969.4401
2009-11-02 10:05:00,29.91,30.13,29.75,29.82,565596.2755162946,19.2849,19.4268,19.1818,19.2269,565596.2755
2009-11-02 10:10:00,29.82,29.89,29.63,29.87,516175.2417333174,19.2269,19.272,19.1044,19.2591,516175.2417
2009-11-02 10:15:00,29.86,30.16,29.8,30.12,481317.8942342127,19.2527,19.4461,19.214,19.4203,481317.8942
2009-11-02 10:20:00,30.11,30.37,29.95,30.25,697385.6989375672,19.4139,19.5815,19.3107,19.5041,697385.6989
2009-11-02 10:25:00,30.26,30.53,30.21,30.5,587561.17941984,19.5106,19.6847,19.4784,19.6653,587561.1794
2009-11-02 10:30:00,30.49,30.56,30.2,30.27,538140.1456368628,19.6589,19.704,19.4719,19.517,538140.1456
2009-11-02 10:35:00,30.27,30.31,30.07,30.27,338307.2699056942,19.517,19.5428,19.3881,19.517,338307.2699
2009-11-02 10:40:00,30.27,30.28,30.01,30.05,280052.5247702041,19.517,19.5235,19.3494,19.3752,280052.5248
2009-11-02 10:45:00,30.07,30.28,29.95,30.1,276590.664915841,19.3881,19.5235,19.3107,19.4074,276590.6649
2009-11-02 10:50:00,30.11,30.27,30.07,30.2,305240.5395726394,19.4139,19.517,19.3881,19.4719,305240.5396
2009-11-02 10:55:00,30.18,30.22,29.99,29.99,201742.86737495524,19.459,19.4848,19.3365,19.3365,201742.8674
2009-11-02 11:00:00,29.99,30.12,29.87,30.0,241972.0663722096,19.3365,19.4203,19.2591,19.343,241972.0664
2009-11-02 11:05:00,30.0,30.09,29.96,30.05,188969.7982571326,19.343,19.401,19.3172,19.3752,188969.7983
2009-11-02 11:10:00,30.05,30.11,29.99,30.07,138593.76865226214,19.3752,19.4139,19.3365,19.3881,138593.7687
2009-11-02 11:15:00,30.07,30.11,29.99,30.01,135848.15566431897,19.3881,19.4139,19.3365,19.3494,135848.1557
2009-11-02 11:20:00,30.04,30.1,29.99,30.01,152799.33150292467,19.3687,19.4074,19.3365,19.3494,152799.3315
2009-11-02 11:25:00,30.01,30.01,29.87,29.92,148501.8503044049,19.3494,19.3494,19.2591,19.2914,148501.8503
2009-11-02 11:30:00,29.91,29.94,29.8,29.84,106601.40861883727,19.2849,19.3043,19.214,19.2398,106601.4086
2009-11-02 11:35:00,29.85,29.94,29.84,29.84,135251.28327563568,19.2462,19.3043,19.2398,19.2398,135251.2833
2009-11-02 11:40:00,29.86,29.91,29.79,29.87,115673.86892682344,19.2527,19.2849,19.2076,19.2591,115673.8689
2009-11-02 11:45:00,29.9,29.91,29.81,29.85,86427.12188134177,19.2785,19.2849,19.2204,19.2462,86427.1219
2009-11-02 11:50:00,29.86,29.86,29.72,29.77,204130.3569296884,19.2527,19.2527,19.1624,19.1947,204130.3569
2009-11-02 11:55:00,29.77,29.84,29.7,29.73,114838.24758266682,19.1947,19.2398,19.1495,19.1689,114838.2476
2009-11-02 12:00:00,29.73,29.79,29.61,29.64,199355.37782022203,19.1689,19.2076,19.0915,19.1108,199355.3778
2009-11-02 12:05:00,29.63,29.76,29.62,29.64,216903.42604751105,19.1044,19.1882,19.0979,19.1108,216903.426
2009-11-02 12:10:00,29.65,29.7,29.6,29.6,95857.7056225379,19.1173,19.1495,19.085,19.085,95857.7056
2009-11-02 12:15:00,29.6,29.64,29.34,29.39,377820.2220365286,19.085,19.1108,18.9174,18.9496,377820.222
2009-11-02 12:20:00,29.39,29.39,29.17,29.21,322788.5877999284,18.9496,18.9496,18.8078,18.8336,322788.5878
2009-11-02 12:25:00,29.21,29.29,29.07,29.08,199355.37782022203,18.8336,18.8852,18.7433,18.7498,199355.3778
2009-11-02 12:30:00,29.08,29.08,28.69,28.71,562611.9135728781,18.7498,18.7498,18.4983,18.5112,562611.9136
2009-11-02 12:35:00,28.7,28.83,28.66,28.73,347857.22812462697,18.5048,18.5886,18.479,18.5241,347857.2281
2009-11-02 12:40:00,28.73,28.73,28.16,28.37,685806.3745971111,18.5241,18.5241,18.1566,18.292,685806.3746
2009-11-02 12:45:00,28.36,28.59,28.28,28.42,505789.662170228,18.2855,18.4338,18.234,18.3242,505789.6622
2009-11-02 12:50:00,28.43,28.43,27.85,27.95,642473.4391787036,18.3307,18.3307,17.9567,18.0212,642473.4392
2009-11-02 12:55:00,27.95,28.21,27.88,27.89,488480.36289841234,18.0212,18.1888,17.9761,17.9825,488480.3629
2009-11-02 13:00:00,27.88,28.34,27.86,28.34,397517.0108630775,17.9761,18.2726,17.9632,18.2726,397517.0109
2009-11-02 13:05:00,28.28,28.76,28.28,28.75,559627.5516294616,18.234,18.5434,18.234,18.537,559627.5516
2009-11-02 13:10:00,28.76,28.76,28.5,28.52,292109.34702160675,18.5434,18.5434,18.3758,18.3887,292109.347
2009-11-02 13:15:00,28.52,28.65,28.35,28.62,254387.01205682225,18.3887,18.4725,18.2791,18.4532,254387.0121
2009-11-02 13:20:00,28.62,28.91,28.47,28.72,306314.9098722693,18.4532,18.6402,18.3565,18.5177,306314.9099
2009-11-02 13:25:00,28.72,28.88,28.63,28.73,210695.9532052047,18.5177,18.6208,18.4596,18.5241,210695.9532
2009-11-02 13:30:00,28.73,28.75,28.38,28.38,291512.4746329235,18.5241,18.537,18.2984,18.2984,291512.4746
2009-11-02 13:35:00,28.37,28.48,28.21,28.4,421511.2808881461,18.292,18.3629,18.1888,18.3113,421511.2809
2009-11-02 13:40:00,28.4,28.41,28.21,28.31,232899.60606422345,18.3113,18.3178,18.1888,18.2533,232899.6061
2009-11-02 13:45:00,28.31,28.36,28.21,28.28,128685.68700011936,18.2533,18.2855,18.1888,18.234,128685.687
2009-11-02 13:50:00,28.28,28.33,28.18,28.31,186582.30870239943,18.234,18.2662,18.1695,18.2533,186582.3087
2009-11-02 13:55:00,28.32,28.42,28.26,28.26,169034.2604751104,18.2597,18.3242,18.2211,18.2211,169034.2605
2009-11-02 14:00:00,28.26,28.43,28.26,28.36,104572.04249731408,18.2211,18.3307,18.2211,18.2855,104572.0425
2009-11-02 14:05:00,28.36,28.47,28.28,28.38,113286.37937209025,18.2855,18.3565,18.234,18.2984,113286.3794
2009-11-02 14:10:00,28.38,28.71,28.38,28.67,313119.25510325894,18.2984,18.5112,18.2984,18.4854,313119.2551
2009-11-02 14:15:00,28.68,28.72,28.41,28.41,252835.1438462457,18.4919,18.5177,18.3178,18.3178,252835.1438
2009-11-02 14:20:00,28.43,28.82,28.43,28.73,243285.1856273129,18.3307,18.5821,18.3307,18.5241,243285.1856
2009-11-02 14:25:00,28.75,28.86,28.65,28.83,114599.4986271935,18.537,18.6079,18.4725,18.5886,114599.4986
2009-11-02 14:30:00,28.83,28.89,28.73,28.89,140623.13477378536,18.5886,18.6273,18.5241,18.6273,140623.1348
2009-11-02 14:35:00,28.88,28.94,28.65,28.72,318610.4810791453,18.6208,18.6595,18.4725,18.5177,318610.4811
2009-11-02 14:40:00,28.72,29.03,28.72,28.93,354542.1988778799,18.5177,18.7175,18.5177,18.6531,354542.1989
2009-11-02 14:45:00,28.93,29.03,28.85,28.91,167243.6433090605,18.6531,18.7175,18.6015,18.6402,167243.6433
2009-11-02 14:50:00,28.9,29.09,28.86,29.08,153873.7018025546,18.6337,18.7562,18.6079,18.7498,153873.7018
2009-11-02 14:55:00,29.06,29.07,28.63,28.74,375074.6090485854,18.7369,18.7433,18.4596,18.5306,375074.609
2009-11-02 15:00:00,28.74,29.03,28.73,29.02,240897.69607257968,18.5306,18.7175,18.5241,18.7111,240897.6961
2009-11-02 15:05:00,29.03,29.17,28.8,28.93,286379.3720902471,18.7175,18.8078,18.5692,18.6531,286379.3721
2009-11-02 15:10:00,28.94,29.04,28.68,28.75,364211.5315745493,18.6595,18.724,18.4919,18.537,364211.5316
2009-11-02 15:15:00,28.74,28.77,28.45,28.45,367434.6424734392,18.5306,18.5499,18.3436,18.3436,367434.6425
2009-11-02 15:20:00,28.47,28.61,28.33,28.46,488480.36289841234,18.3565,18.4467,18.2662,18.35,488480.3629
2009-11-02 15:25:00,28.46,28.59,28.4,28.55,205562.8506625284,18.35,18.4338,18.3113,18.408,205562.8507
2009-11-02 15:30:00,28.54,28.83,28.52,28.73,276232.541482631,18.4016,18.5886,18.3887,18.5241,276232.5415
2009-11-02 15:35:00,28.72,28.86,28.67,28.8,261071.9828100752,18.5177,18.6079,18.4854,18.5692,261071.9828
2009-11-02 15:40:00,28.78,28.93,28.65,28.77,330428.55437507463,18.5563,18.6531,18.4725,18.5499,330428.5544
2009-11-02 15:45:00,28.76,28.81,28.52,28.58,257132.62504476545,18.5434,18.5757,18.3887,18.4274,257132.625
2009-11-02 15:50:00,28.61,28.86,28.61,28.72,409931.9565476901,18.4467,18.6079,18.4467,18.5177,409931.9565
2009-11-02 15:55:00,28.74,28.82,28.69,28.82,422943.774620986,18.5306,18.5821,18.4983,18.5821,422943.7746
2009-11-03 09:30:00,28.68,28.68,28.06,28.2,608212.9640682822,18.4919,18.4919,18.0921,18.1824,608212.9641
2009-11-03 09:35:00,28.23,29.12,28.13,29.11,746448.6092873344,18.2017,18.7756,18.1372,18.7691,746448.6093
2009-11-03 09:40:00,29.12,30.24,29.1,30.22,2016593.052405396,18.7756,19.4977,18.7627,19.4848,2016593.0524
2009-11-03 09:45:00,30.22,30.36,29.5,29.53,1390593.291154351,19.4848,19.5751,19.0206,19.0399,1390593.2912
2009-11-03 09:50:00,29.51,30.22,29.49,30.12,884564.8800286498,19.027,19.4848,19.0141,19.4203,884564.88
2009-11-03 09:55:00,30.07,30.24,29.94,30.17,708965.0232780231,19.3881,19.4977,19.3043,19.4526,708965.0233
2009-11-03 10:00:00,30.17,30.29,29.86,30.18,798495.8815805181,19.4526,19.5299,19.2527,19.459,798495.8816
2009-11-03 10:05:00,30.18,30.49,29.99,30.3,967172.0186224184,19.459,19.6589,19.3365,19.5364,967172.0186
2009-11-03 10:10:00,30.3,30.42,30.01,30.12,667422.7050256655,19.5364,19.6138,19.3494,19.4203,667422.705
2009-11-03 10:15:00,30.1,30.2,29.86,29.91,609048.5854124388,19.4074,19.4719,19.2527,19.2849,609048.5854
2009-11-03 10:20:00,29.9,30.11,29.86,29.99,329712.30750865466,19.2785,19.4139,19.2527,19.3365,329712.3075
2009-11-03 10:25:00,29.97,30.12,29.93,29.95,234093.3508415901,19.3236,19.4203,19.2978,19.3107,234093.3508
2009-11-03 10:30:00,29.95,30.2,29.95,30.17,346663.48334726033,19.3107,19.4719,19.3107,19.4526,346663.4833
2009-11-03 10:35:00,30.17,30.32,29.96,30.08,405873.2243046436,19.4526,19.5493,19.3172,19.3945,405873.2243
2009-11-03 10:40:00,30.07,30.26,30.04,30.13,320639.8472006685,19.3881,19.5106,19.3687,19.4268,320639.8472
2009-11-03 10:45:00,30.13,30.22,30.01,30.12,322788.5877999284,19.4268,19.4848,19.3494,19.4203,322788.5878
2009-11-03 10:50:00,30.12,30.17,29.96,30.05,349528.4708129402,19.4203,19.4526,19.3172,19.3752,349528.4708
2009-11-03 10:55:00,30.05,30.09,29.7,29.84,453145.517488361,19.3752,19.401,19.1495,19.2398,453145.5175
2009-11-03 11:00:00,29.84,29.86,29.6,29.76,362540.28888623614,19.2398,19.2527,19.085,19.1882,362540.2889
2009-11-03 11:05:00,29.76,29.77,29.49,29.61,348573.4749910469,19.1882,19.1947,19.0141,19.0915,348573.475
2009-11-03 11:10:00,29.6,29.76,29.6,29.74,277068.1628267876,19.085,19.1882,19.085,19.1753,277068.1628
2009-11-03 11:15:00,29.73,29.76,29.59,29.67,208905.3360391548,19.1689,19.1882,19.0786,19.1302,208905.336
2009-11-03 11:20:00,29.67,29.85,29.65,29.81,189566.670645816,19.1302,19.2462,19.1173,19.2204,189566.6706
2009-11-03 11:25:00,29.8,29.8,29.61,29.7,162826.7876328041,19.214,19.214,19.0915,19.1495,162826.7876
2009-11-03 11:30:00,29.7,29.75,29.64,29.73,93112.09263459472,19.1495,19.1818,19.1108,19.1689,93112.0926
2009-11-03 11:35:00,29.71,29.76,29.57,29.65,253670.76519040228,19.156,19.1882,19.0657,19.1173,253670.7652
2009-11-03 11:40:00,29.65,29.95,29.63,29.79,368389.6382953325,19.1173,19.3107,19.1044,19.2076,368389.6383
2009-11-03 11:45:00,29.79,29.97,29.74,29.96,319087.9789900919,19.2076,19.3236,19.1753,19.3172,319087.979
2009-11-03 11:50:00,29.96,29.97,29.82,29.87,168437.38808642712,19.3172,19.3236,19.2269,19.2591,168437.3881
2009-11-03 11:55:00,29.86,29.96,29.83,29.85,194102.900799809,19.2527,19.3172,19.2333,19.2462,194102.9008
2009-11-03 12:00:00,29.84,29.93,29.68,29.7,199832.87573116863,19.2398,19.2978,19.1366,19.1495,199832.8757
2009-11-03 12:05:00,29.72,29.87,29.72,29.83,109466.39608451712,19.1624,19.2591,19.1624,19.2333,109466.3961
2009-11-03 12:10:00,29.84,29.94,29.81,29.89,98364.56965500776,19.2398,19.3043,19.2204,19.272,98364.5697
2009-11-03 12:15:00,29.91,30.03,29.87,29.9,188372.92586844933,19.2849,19.3623,19.2591,19.2785,188372.9259
2009-11-03 12:20:00,29.91,30.02,29.84,30.0,127491.94222275275,19.2849,19.3559,19.2398,19.343,127491.9422
2009-11-03 12:25:00,30.01,30.07,29.93,30.05,176316.10361704667,19.3494,19.3881,19.2978,19.3752,176316.1036
2009-11-03 12:30:00,30.06,30.24,30.01,30.11,364808.4039632327,19.3816,19.4977,19.3494,19.4139,364808.404
2009-11-03 12:35:00,30.11,30.28,30.11,30.2,276948.78834905097,19.4139,19.5235,19.4139,19.4719,276948.7883
2009-11-03 12:40:00,30.22,30.24,30.06,30.14,157574.31061239107,19.4848,19.4977,19.3816,19.4332,157574.3106
2009-11-03 12:45:00,30.13,30.18,30.04,30.16,127253.19326727944,19.4268,19.459,19.3687,19.4461,127253.1933
2009-11-03 12:50:00,30.16,30.2,29.95,29.96,179897.33794914646,19.4461,19.4719,19.3107,19.3172,179897.3379
2009-11-03 12:55:00,29.96,30.06,29.96,30.0,125940.0740121762,19.3172,19.3816,19.3172,19.343,125940.074
2009-11-03 13:00:00,29.98,30.14,29.96,30.14,119732.60116986989,19.3301,19.4332,19.3172,19.4332,119732.6012
2009-11-03 13:05:00,30.14,30.25,30.09,30.2,181926.7040706697,19.4332,19.5041,19.401,19.4719,181926.7041
2009-11-03 13:10:00,30.2,30.22,30.08,30.19,92634.59472364809,19.4719,19.4848,19.3945,19.4655,92634.5947
2009-11-03 13:15:00,30.2,30.29,30.09,30.29,191237.9133341292,19.4719,19.5299,19.401,19.5299,191237.9133
2009-11-03 13:20:00,30.29,30.32,30.18,30.22,143488.1222394652,19.5299,19.5493,19.459,19.4848,143488.1222
2009-11-03 13:25:00,30.21,30.26,30.12,30.14,122597.58863554972,19.4784,19.5106,19.4203,19.4332,122597.5886
2009-11-03 13:30:00,30.13,30.27,30.13,30.26,155664.31896860452,19.4268,19.517,19.4268,19.5106,155664.319
2009-11-03 13:35:00,30.25,30.33,30.17,30.3,157574.31061239107,19.5041,19.5557,19.4526,19.5364,157574.3106
2009-11-03 13:40:00,30.29,30.31,30.16,30.28,124268.83132386296,19.5299,19.5428,19.4461,19.5235,124268.8313
2009-11-03 13:45:00,30.28,30.29,30.0,30.07,240420.19816163304,19.5235,19.5299,19.343,19.3881,240420.1982
2009-11-03 13:50:00,30.04,30.15,29.95,30.07,280888.1461143607,19.3687,19.4397,19.3107,19.3881,280888.1461
2009-11-03 13:55:00,30.09,30.23,30.08,30.16,148263.1013489316,19.401,19.4913,19.3945,19.4461,148263.1013
2009-11-03 14:00:00,30.16,30.44,30.15,30.41,449444.90867852455,19.4461,19.6267,19.4397,19.6073,449444.9087
2009-11-03 14:05:00,30.41,30.65,30.41,30.64,664438.343082249,19.6073,19.7621,19.6073,19.7556,664438.3431
2009-11-03 14:10:00,30.63,30.7,30.51,30.6,545183.2398233258,19.7492,19.7943,19.6718,19.7298,545183.2398
2009-11-03 14:15:00,30.6,30.68,30.5,30.58,361824.0420198162,19.7298,19.7814,19.6653,19.7169,361824.042
2009-11-03 14:20:00,30.58,30.86,30.58,30.7,542676.3757908558,19.7169,19.8975,19.7169,19.7943,542676.3758
2009-11-03 14:25:00,30.71,30.79,30.68,30.69,250925.1522024591,19.8007,19.8523,19.7814,19.7878,250925.1522
2009-11-03 14:30:00,30.68,30.97,30.68,30.88,511042.13919064106,19.7814,19.9684,19.7814,19.9103,511042.1392
2009-11-03 14:35:00,30.88,30.98,30.84,30.95,372209.6215829056,19.9103,19.9748,19.8846,19.9555,372209.6216
2009-11-03 14:40:00,30.94,31.33,30.84,31.3,1021606.7804703354,19.949,20.2005,19.8846,20.1811,1021606.7805
2009-11-03 14:45:00,31.3,31.66,31.28,31.63,1403724.4837053835,20.1811,20.4133,20.1683,20.3939,1403724.4837
2009-11-03 14:50:00,31.63,32.01,31.62,31.91,1730333.0547928852,20.3939,20.6389,20.3875,20.5745,1730333.0548
2009-11-03 14:55:00,31.9,31.98,31.46,31.77,1358481.5566431896,20.568,20.6196,20.2843,20.4842,1358481.5566
2009-11-03 15:00:00,31.77,32.15,31.73,31.9,936970.2757550436,20.4842,20.7292,20.4584,20.568,936970.2758
2009-11-03 15:05:00,31.92,32.46,31.88,32.37,1383430.8224901515,20.5809,20.9291,20.5551,20.871,1383430.8225
2009-11-03 15:10:00,32.38,32.82,32.32,32.76,1814133.9381640204,20.8775,21.1612,20.8388,21.1225,1814133.9382
2009-11-03 15:15:00,32.75,33.06,32.42,32.67,1732601.1698698818,21.1161,21.3159,20.9033,21.0645,1732601.1699
2009-11-03 15:20:00,32.66,32.92,32.39,32.76,1267756.953563328,21.058,21.2257,20.8839,21.1225,1267756.9536
2009-11-03 15:25:00,32.77,32.96,32.54,32.86,1072102.1845529426,21.129,21.2515,20.9807,21.187,1072102.1846
2009-11-03 15:30:00,32.87,33.33,32.85,33.33,1604870.4786916557,21.1934,21.49,21.1805,21.49,1604870.4787
2009-11-03 15:35:00,33.33,33.39,33.05,33.27,1153754.327324818,21.49,21.5287,21.3095,21.4513,1153754.3273
2009-11-03 15:40:00,33.27,33.42,32.99,33.14,1235645.219052167,21.4513,21.5481,21.2708,21.3675,1235645.2191
2009-11-03 15:45:00,33.13,33.33,32.96,33.2,1031753.6110779516,21.3611,21.49,21.2515,21.4062,1031753.6111
2009-11-03 15:50:00,33.21,33.58,33.14,33.39,1742031.753611078,21.4127,21.6512,21.3675,21.5287,1742031.7536
2009-11-03 15:55:00,33.38,33.52,32.76,32.96,1982571.326250448,21.5223,21.6125,21.1225,21.2515,1982571.3263
2009-11-04 09:30:00,32.23,32.73,31.67,32.46,2199832.875731169,20.7808,21.1032,20.4197,20.9291,2199832.8757
2009-11-04 09:35:00,32.4,32.96,31.96,32.71,1498985.3169392385,20.8904,21.2515,20.6067,21.0903,1498985.3169
2009-11-04 09:40:00,32.69,33.18,32.45,32.98,1267518.2046078548,21.0774,21.3933,20.9226,21.2644,1267518.2046
2009-11-04 09:45:00,32.99,33.22,32.11,32.15,1552942.5808762086,21.2708,21.4191,20.7034,20.7292,1552942.5809
2009-11-04 09:50:00,32.13,32.5,31.65,31.89,1418765.6679002028,20.7163,20.9549,20.4068,20.5616,1418765.6679
2009-11-04 09:55:00,31.88,32.18,31.76,32.17,706577.53372329,20.5551,20.7485,20.4777,20.7421,706577.5337
2009-11-04 10:00:00,32.16,32.17,31.87,31.98,553778.2022203653,20.7356,20.7421,20.5487,20.6196,553778.2022
2009-11-04 10:05:00,31.97,31.97,30.88,31.2,1928255.938880268,20.6131,20.6131,19.9103,20.1167,1928255.9389
2009-11-04 10:10:00,31.18,31.73,31.12,31.61,1042736.0630297242,20.1038,20.4584,20.0651,20.381,1042736.063
2009-11-04 10:15:00,31.58,31.82,31.51,31.56,652142.7718753731,20.3617,20.5164,20.3166,20.3488,652142.7719
2009-11-04 10:20:00,31.56,31.61,31.22,31.31,531216.4259281366,20.3488,20.381,20.1296,20.1876,531216.4259
2009-11-04 10:25:00,31.33,31.6,31.25,31.44,436671.8395607019,20.2005,20.3746,20.1489,20.2714,436671.8396
2009-11-04 10:30:00,31.44,31.63,31.41,31.46,402411.3644502805,20.2714,20.3939,20.2521,20.2843,402411.3645
2009-11-04 10:35:00,31.46,31.48,31.13,31.26,538856.3925032828,20.2843,20.2972,20.0715,20.1554,538856.3925
2009-11-04 10:40:00,31.26,31.42,31.18,31.21,326250.4476542915,20.1554,20.2585,20.1038,20.1231,326250.4477
2009-11-04 10:45:00,31.23,31.37,31.14,31.17,369822.1320281724,20.136,20.2263,20.078,20.0973,369822.132
2009-11-04 10:50:00,31.17,31.2,30.92,31.05,673152.6799570252,20.0973,20.1167,19.9361,20.02,673152.68
2009-11-04 10:55:00,31.06,31.38,30.99,31.38,470454.8167601767,20.0264,20.2327,19.9813,20.2327,470454.8168
2009-11-04 11:00:00,31.37,31.41,31.19,31.25,249850.7819028292,20.2263,20.2521,20.1102,20.1489,249850.7819
2009-11-04 11:05:00,31.25,31.27,31.01,31.06,467351.0803390235,20.1489,20.1618,19.9942,20.0264,467351.0803
2009-11-04 11:10:00,31.07,31.18,30.99,31.09,425331.2641757192,20.0329,20.1038,19.9813,20.0457,425331.2642
2009-11-04 11:15:00,31.06,31.12,30.91,30.95,353587.2030559866,20.0264,20.0651,19.9297,19.9555,353587.2031
2009-11-04 11:20:00,30.97,31.1,30.79,30.94,551629.4616211054,19.9684,20.0522,19.8523,19.949,551629.4616
2009-11-04 11:25:00,30.95,31.03,30.83,30.89,389638.2953324579,19.9555,20.0071,19.8781,19.9168,389638.2953
2009-11-04 11:30:00,30.9,30.99,30.84,30.93,207592.2167840516,19.9232,19.9813,19.8846,19.9426,207592.2168
2009-11-04 11:35:00,30.92,31.2,30.62,30.69,659185.866061836,19.9361,20.1167,19.7427,19.7878,659185.8661
2009-11-04 11:40:00,30.68,30.7,30.5,30.63,460188.6116748239,19.7814,19.7943,19.6653,19.7492,460188.6117
2009-11-04 11:45:00,30.64,30.85,30.63,30.75,283275.6356690939,19.7556,19.891,19.7492,19.8265,283275.6357
2009-11-04 11:50:00,30.79,31.0,30.78,30.89,381759.5798018384,19.8523,19.9877,19.8459,19.9168,381759.5798
2009-11-04 11:55:00,30.89,30.94,30.79,30.91,141816.87955115197,19.9168,19.949,19.8523,19.9297,141816.8796
2009-11-04 12:00:00,30.91,30.94,30.67,30.74,226572.7587441805,19.9297,19.949,19.7749,19.8201,226572.7587
2009-11-04 12:05:00,30.75,30.76,30.5,30.74,221917.15411245075,19.8265,19.833,19.6653,19.8201,221917.1541
2009-11-04 12:10:00,30.74,30.77,30.58,30.63,173331.74167363017,19.8201,19.8394,19.7169,19.7492,173331.7417
2009-11-04 12:15:00,30.62,30.66,30.46,30.58,265011.34057538497,19.7427,19.7685,19.6395,19.7169,265011.3406
2009-11-04 12:20:00,30.58,30.81,30.54,30.72,178584.2186940432,19.7169,19.8652,19.6911,19.8072,178584.2187
2009-11-04 12:25:00,30.7,30.85,30.64,30.83,340456.010504954,19.7943,19.891,19.7556,19.8781,340456.0105
2009-11-04 12:30:00,30.84,30.89,30.66,30.83,195535.3945326489,19.8846,19.9168,19.7685,19.8781,195535.3945
2009-11-04 12:35:00,30.86,30.87,30.7,30.78,129521.308344276,19.8975,19.9039,19.7943,19.8459,129521.3083
2009-11-04 12:40:00,30.79,30.88,30.74,30.79,100990.80816521429,19.8523,19.9103,19.8201,19.8523,100990.8082
2009-11-04 12:45:00,30.79,30.79,30.49,30.57,191476.66228960248,19.8523,19.8523,19.6589,19.7105,191476.6623
2009-11-04 12:50:00,30.58,30.68,30.53,30.6,154589.94866897457,19.7169,19.7814,19.6847,19.7298,154589.9487
2009-11-04 12:55:00,30.59,30.69,30.5,30.64,119135.72878118658,19.7234,19.7878,19.6653,19.7556,119135.7288
2009-11-04 13:00:00,30.64,30.79,30.64,30.71,111495.76220604037,19.7556,19.8523,19.7556,19.8007,111495.7622
2009-11-04 13:05:00,30.73,30.84,30.73,30.77,76877.16366240897,19.8136,19.8846,19.8136,19.8394,76877.1637
2009-11-04 13:10:00,30.77,30.84,30.73,30.73,119971.3501253432,19.8394,19.8846,19.8136,19.8136,119971.3501
2009-11-04 13:15:00,30.73,30.77,30.68,30.74,77474.03605109228,19.8136,19.8394,19.7814,19.8201,77474.0361
2009-11-04 13:20:00,30.73,30.79,30.68,30.75,74728.4230631491,19.8136,19.8523,19.7814,19.8265,74728.4231
2009-11-04 13:25:00,30.77,30.83,30.6,30.74,159961.80016712425,19.8394,19.8781,19.7298,19.8201,159961.8002
2009-11-04 13:30:00,30.74,30.74,30.59,30.69,119135.72878118658,19.8201,19.8201,19.7234,19.7878,119135.7288
2009-11-04 13:35:00,30.7,30.74,30.54,30.58,154709.32314671122,19.7943,19.8201,19.6911,19.7169,154709.3231
2009-11-04 13:40:00,30.56,30.58,30.33,30.39,335681.03139548766,19.704,19.7169,19.5557,19.5944,335681.0314
2009-11-04 13:45:00,30.38,30.47,30.34,30.37,170824.8776411603,19.588,19.646,19.5622,19.5815,170824.8776
2009-11-04 13:50:00,30.38,30.38,30.18,30.36,405992.59878238034,19.588,19.588,19.459,19.5751,405992.5988
2009-11-04 13:55:00,30.34,30.54,30.31,30.35,340933.5084159007,19.5622,19.6911,19.5428,19.5686,340933.5084
2009-11-04 14:00:00,30.37,30.48,30.32,30.44,160200.5491225976,19.5815,19.6524,19.5493,19.6267,160200.5491
2009-11-04 14:05:00,30.44,30.68,30.42,30.6,227527.75456607377,19.6267,19.7814,19.6138,19.7298,227527.7546
2009-11-04 14:10:00,30.61,30.83,30.57,30.78,316939.23839083203,19.7363,19.8781,19.7105,19.8459,316939.2384
2009-11-04 14:15:00,30.79,31.3,30.71,30.93,729378.058970992,19.8523,20.1811,19.8007,19.9426,729378.059
2009-11-04 14:20:00,30.89,31.13,30.66,30.84,518323.9823325773,19.9168,20.0715,19.7685,19.8846,518323.9823
2009-11-04 14:25:00,30.85,30.98,30.16,30.2,765429.1512474633,19.891,19.9748,19.4461,19.4719,765429.1512
2009-11-04 14:30:00,30.2,30.62,30.16,30.49,645457.8011221201,19.4719,19.7427,19.4461,19.6589,645457.8011
2009-11-04 14:35:00,30.51,30.78,30.5,30.68,421033.7829771995,19.6718,19.8459,19.6653,19.7814,421033.783
2009-11-04 14:40:00,30.68,30.97,30.46,30.73,424137.5193983526,19.7814,19.9684,19.6395,19.8136,424137.5194
2009-11-04 14:45:00,30.73,30.87,30.67,30.75,323624.209144085,19.8136,19.9039,19.7749,19.8265,323624.2091
2009-11-04 14:50:00,30.76,30.91,30.71,30.84,354661.57335561654,19.833,19.9297,19.8007,19.8846,354661.5734
2009-11-04 14:55:00,30.84,30.94,30.62,30.72,296526.2026978632,19.8846,19.949,19.7427,19.8072,296526.2027
2009-11-04 15:00:00,30.72,30.72,30.49,30.59,294019.33866539336,19.8072,19.8072,19.6589,19.7234,294019.3387
2009-11-04 15:05:00,30.6,30.73,30.46,30.48,205204.7272293184,19.7298,19.8136,19.6395,19.6524,205204.7272
2009-11-04 15:10:00,30.49,30.61,30.41,30.52,216664.6770920377,19.6589,19.7363,19.6073,19.6782,216664.6771
2009-11-04 15:15:00,30.52,30.74,30.49,30.74,256774.50161155543,19.6782,19.8201,19.6589,19.8201,256774.5016
2009-11-04 15:20:00,30.74,30.97,30.67,30.84,411722.57371374,19.8201,19.9684,19.7749,19.8846,411722.5737
2009-11-04 15:25:00,30.86,30.92,30.77,30.85,310493.0165930524,19.8975,19.9361,19.8394,19.891,310493.0166
2009-11-04 15:30:00,30.87,30.88,30.62,30.69,429867.4943297123,19.9039,19.9103,19.7427,19.7878,429867.4943
2009-11-04 15:35:00,30.67,30.74,30.34,30.5,490987.2269308821,19.7749,19.8201,19.5622,19.6653,490987.2269
2009-11-04 15:40:00,30.52,30.57,30.37,30.41,507341.53038080456,19.6782,19.7105,19.5815,19.6073,507341.5304
2009-11-04 15:45:00,30.41,30.42,30.22,30.24,579443.7149337472,19.6073,19.6138,19.4848,19.4977,579443.7149
2009-11-04 15:50:00,30.25,30.29,30.07,30.27,984600.6923719709,19.5041,19.5299,19.3881,19.517,984600.6924
2009-11-04 15:55:00,30.27,30.34,30.16,30.22,675182.0460785484,19.517,19.5622,19.4461,19.4848,675182.0461
2009-11-05 09:30:00,31.11,31.53,30.89,30.98,1071744.061119733,20.0586,20.3294,19.9168,19.9748,1071744.0611
2009-11-05 09:35:00,30.99,31.58,30.92,31.55,825593.8880267398,19.9813,20.3617,19.9361,20.3423,825593.888
2009-11-05 09:40:00,31.56,31.75,31.33,31.57,783812.8208189089,20.3488,20.4713,20.2005,20.3552,783812.8208
2009-11-05 09:45:00,31.56,31.9,31.54,31.83,653217.142175003,20.3488,20.568,20.3359,20.5229,653217.1422
2009-11-05 09:50:00,31.83,32.07,31.71,31.78,993434.4037244836,20.5229,20.6776,20.4455,20.4906,993434.4037
2009-11-05 09:55:00,31.79,32.0,31.71,31.92,664915.8409931957,20.4971,20.6325,20.4455,20.5809,664915.841
2009-11-05 10:00:00,31.94,32.15,31.91,32.13,562731.2880506148,20.5938,20.7292,20.5745,20.7163,562731.2881
2009-11-05 10:05:00,32.13,32.22,32.07,32.16,522740.8380088337,20.7163,20.7743,20.6776,20.7356,522740.838
2009-11-05 10:10:00,32.17,32.25,32.0,32.24,663602.7217380924,20.7421,20.7937,20.6325,20.7872,663602.7217
2009-11-05 10:15:00,32.24,32.34,31.95,31.96,517965.8588993673,20.7872,20.8517,20.6002,20.6067,517965.8589
2009-11-05 10:20:00,31.96,32.08,31.89,31.93,515339.6203891608,20.6067,20.6841,20.5616,20.5874,515339.6204
2009-11-05 10:25:00,31.93,32.08,31.79,32.03,456129.8794317775,20.5874,20.6841,20.4971,20.6518,456129.8794
2009-11-05 10:30:00,32.04,32.18,31.96,32.08,376984.600692372,20.6583,20.7485,20.6067,20.6841,376984.6007
2009-11-05 10:35:00,32.09,32.25,32.08,32.1,423301.898054196,20.6905,20.7937,20.6841,20.697,423301.8981
2009-11-05 10:40:00,32.11,32.12,31.91,32.0,259639.48907723528,20.7034,20.7099,20.5745,20.6325,259639.4891
2009-11-05 10:45:00,32.0,32.08,31.97,31.98,132386.29580995583,20.6325,20.6841,20.6131,20.6196,132386.2958
2009-11-05 10:50:00,31.98,31.98,31.6,31.6,337829.7719947475,20.6196,20.6196,20.3746,20.3746,337829.772
2009-11-05 10:55:00,31.59,31.78,31.5,31.69,496955.9508177152,20.3681,20.4906,20.3101,20.4326,496955.9508
2009-11-05 11:00:00,31.7,31.81,31.61,31.74,153634.9528470813,20.4391,20.51,20.381,20.4648,153634.9528
2009-11-05 11:05:00,31.75,31.75,31.58,31.6,138355.01969678883,20.4713,20.4713,20.3617,20.3746,138355.0197
2009-11-05 11:10:00,31.6,31.72,31.6,31.72,131670.04894353586,20.3746,20.452,20.3746,20.452,131670.0489
2009-11-05 11:15:00,31.72,31.78,31.65,31.67,199952.2502089053,20.452,20.4906,20.4068,20.4197,199952.2502
2009-11-05 11:20:00,31.67,31.87,31.65,31.86,219529.6645577176,20.4197,20.5487,20.4068,20.5422,219529.6646
2009-11-05 11:25:00,31.85,31.87,31.71,31.77,161155.54494449086,20.5358,20.5487,20.4455,20.4842,161155.5449
2009-11-05 11:30:00,31.77,31.83,31.69,31.79,67685.32887668617,20.4842,20.5229,20.4326,20.4971,67685.3289
2009-11-05 11:35:00,31.82,31.82,31.71,31.77,59806.61334606661,20.5164,20.5164,20.4455,20.4842,59806.6133
2009-11-05 11:40:00,31.78,31.79,31.52,31.58,160319.92360033424,20.4906,20.4971,20.323,20.3617,160319.9236
2009-11-05 11:45:00,31.58,31.58,31.3,31.36,330906.05228602124,20.3617,20.3617,20.1811,20.2198,330906.0523
2009-11-05 11:50:00,31.34,31.41,31.15,31.18,273725.67745016114,20.2069,20.2521,20.0844,20.1038,273725.6775
2009-11-05 11:55:00,31.18,31.36,31.17,31.25,158529.30643428434,20.1038,20.2198,20.0973,20.1489,158529.3064
2009-11-05 12:00:00,31.25,31.51,31.25,31.43,229795.8696430703,20.1489,20.3166,20.1489,20.265,229795.8696
2009-11-05 12:05:00,31.44,31.65,31.42,31.44,240658.94711710635,20.2714,20.4068,20.2585,20.2714,240658.9471
2009-11-05 12:10:00,31.42,31.67,31.33,31.51,292825.5938880267,20.2585,20.4197,20.2005,20.3166,292825.5939
2009-11-05 12:15:00,31.52,31.62,31.52,31.61,84278.38128208189,20.323,20.3875,20.323,20.381,84278.3813
2009-11-05 12:20:00,31.62,31.77,31.62,31.74,253193.26727945564,20.3875,20.4842,20.3875,20.4648,253193.2673
2009-11-05 12:25:00,31.77,31.79,31.65,31.67,138713.14312999882,20.4842,20.4971,20.4068,20.4197,138713.1431
2009-11-05 12:30:00,31.7,32.15,31.62,31.78,259520.11459949863,20.4391,20.7292,20.3875,20.4906,259520.1146
2009-11-05 12:35:00,31.8,31.85,31.73,31.81,168198.6391309538,20.5035,20.5358,20.4584,20.51,168198.6391
2009-11-05 12:40:00,31.82,31.87,31.72,31.86,172615.49480721023,20.5164,20.5487,20.452,20.5422,172615.4948
2009-11-05 12:45:00,31.87,31.88,31.81,31.83,160558.67255580757,20.5487,20.5551,20.51,20.5229,160558.6726
2009-11-05 12:50:00,31.83,31.96,31.81,31.83,273009.4305837412,20.5229,20.6067,20.51,20.5229,273009.4306
2009-11-05 12:55:00,31.85,31.92,31.76,31.87,172615.49480721023,20.5358,20.5809,20.4777,20.5487,172615.4948
2009-11-05 13:00:00,31.87,31.91,31.82,31.85,146472.4841828817,20.5487,20.5745,20.5164,20.5358,146472.4842
2009-11-05 13:05:00,31.87,31.92,31.83,31.84,102662.05085352751,20.5487,20.5809,20.5229,20.5293,102662.0509
2009-11-05 13:10:00,31.83,31.96,31.83,31.93,236361.4659185866,20.5229,20.6067,20.5229,20.5874,236361.4659
2009-11-05 13:15:00,31.93,32.18,31.92,32.16,610242.3301898054,20.5874,20.7485,20.5809,20.7356,610242.3302
2009-11-05 13:20:00,32.17,32.65,32.14,32.55,1119255.1032589232,20.7421,21.0516,20.7228,20.9871,1119255.1033
2009-11-05 13:25:00,32.57,32.75,32.43,32.48,1100274.5612987943,21.0,21.1161,20.9097,20.942,1100274.5613
2009-11-05 13:30:00,32.48,32.61,32.42,32.48,455652.38152083085,20.942,21.0258,20.9033,20.942,455652.3815
2009-11-05 13:35:00,32.48,32.49,32.19,32.4,624686.6419959413,20.942,20.9484,20.755,20.8904,624686.642
2009-11-05 13:40:00,32.4,32.54,32.28,32.44,266682.5832636982,20.8904,20.9807,20.813,20.9162,266682.5833
2009-11-05 13:45:00,32.43,32.58,32.39,32.5,279694.40133699414,20.9097,21.0064,20.8839,20.9549,279694.4013
2009-11-05 13:50:00,32.49,32.55,32.42,32.47,192192.90915602245,20.9484,20.9871,20.9033,20.9355,192192.9092
2009-11-05 13:55:00,32.44,32.56,32.43,32.45,145994.98627193505,20.9162,20.9936,20.9097,20.9226,145994.9863
2009-11-05 14:00:00,32.46,32.51,32.33,32.37,284350.00596872385,20.9291,20.9613,20.8453,20.871,284350.006
2009-11-05 14:05:00,32.35,32.4,32.27,32.34,214874.05992598785,20.8582,20.8904,20.8066,20.8517,214874.0599
2009-11-05 14:10:00,32.33,32.46,32.29,32.43,152202.45911424138,20.8453,20.9291,20.8195,20.9097,152202.4591
2009-11-05 14:15:00,32.42,32.54,32.42,32.49,149576.22060403487,20.9033,20.9807,20.9033,20.9484,149576.2206
2009-11-05 14:20:00,32.48,32.72,32.34,32.6,674227.0502566551,20.942,21.0967,20.8517,21.0193,674227.0503
2009-11-05 14:25:00,32.62,32.96,32.57,32.91,772830.3688671362,21.0322,21.2515,21.0,21.2192,772830.3689
2009-11-05 14:30:00,32.9,33.09,32.88,33.02,620866.6587083682,21.2128,21.3353,21.1999,21.2901,620866.6587
2009-11-05 14:35:00,33.04,33.07,32.87,32.96,568103.1395487644,21.303,21.3224,21.1934,21.2515,568103.1395
2009-11-05 14:40:00,32.96,33.26,32.87,33.12,761251.0445266801,21.2515,21.4449,21.1934,21.3546,761251.0445
2009-11-05 14:45:00,33.12,33.46,33.06,33.4,844932.5534200788,21.3546,21.5738,21.3159,21.5352,844932.5534
2009-11-05 14:50:00,33.4,33.47,33.17,33.26,729855.5568819386,21.5352,21.5803,21.3869,21.4449,729855.5569
2009-11-05 14:55:00,33.25,33.42,33.19,33.37,545063.8653455891,21.4384,21.5481,21.3998,21.5158,545063.8653
2009-11-05 15:00:00,33.36,33.38,32.54,32.64,1301062.4328518563,21.5094,21.5223,20.9807,21.0451,1301062.4329
2009-11-05 15:05:00,32.65,32.88,32.39,32.81,946878.3574071864,21.0516,21.1999,20.8839,21.1547,946878.3574
2009-11-05 15:10:00,32.81,32.84,32.62,32.79,457562.3731646174,21.1547,21.1741,21.0322,21.1418,457562.3732
2009-11-05 15:15:00,32.76,32.81,32.62,32.78,335681.03139548766,21.1225,21.1547,21.0322,21.1354,335681.0314
2009-11-05 15:20:00,32.79,33.16,32.78,32.92,901754.8048227289,21.1418,21.3804,21.1354,21.2257,901754.8048
2009-11-05 15:25:00,32.92,32.96,32.72,32.9,395845.7681747642,21.2257,21.2515,21.0967,21.2128,395845.7682
2009-11-05 15:30:00,32.9,32.9,32.55,32.7,473319.8042258565,21.2128,21.2128,20.9871,21.0838,473319.8042
2009-11-05 15:35:00,32.67,32.88,32.67,32.87,489793.4821535156,21.0645,21.1999,21.0645,21.1934,489793.4822
2009-11-05 15:40:00,32.87,32.88,32.66,32.7,538020.7711591262,21.1934,21.1999,21.058,21.0838,538020.7712
2009-11-05 15:45:00,32.7,32.71,32.52,32.64,609406.7088456488,21.0838,21.0903,20.9678,21.0451,609406.7088
2009-11-05 15:50:00,32.65,32.81,32.6,32.8,574071.8634355975,21.0516,21.1547,21.0193,21.1483,574071.8634
2009-11-05 15:55:00,32.8,32.88,32.74,32.85,933030.9179897336,21.1483,21.1999,21.1096,21.1805,933030.918
2009-11-06 09:30:00,29.69,30.37,29.55,29.85,2876566.7900202936,19.1431,19.5815,19.0528,19.2462,2876566.79
2009-11-06 09:35:00,29.85,30.47,29.4,29.54,2538975.76698102,19.2462,19.646,18.9561,19.0464,2538975.767
2009-11-06 09:40:00,29.54,30.32,29.36,30.13,2052882.8936373405,19.0464,19.5493,18.9303,19.4268,2052882.8936
2009-11-06 09:45:00,30.13,30.39,29.76,29.91,1518920.8547212605,19.4268,19.5944,19.1882,19.2849,1518920.8547
2009-11-06 09:50:00,29.91,30.03,29.64,29.81,1221320.2817237675,19.2849,19.3623,19.1108,19.2204,1221320.2817
2009-11-06 09:55:00,29.8,30.27,29.76,29.94,1434881.222394652,19.214,19.517,19.1882,19.3043,1434881.2224
2009-11-06 10:00:00,29.93,30.01,29.7,29.74,1147308.1055270382,19.2978,19.3494,19.1495,19.1753,1147308.1055
2009-11-06 10:05:00,29.74,30.13,29.65,29.91,1047511.0421391906,19.1753,19.4268,19.1173,19.2849,1047511.0421
2009-11-06 10:10:00,29.91,30.99,29.86,30.63,2995821.8932792167,19.2849,19.9813,19.2527,19.7492,2995821.8933
2009-11-06 10:15:00,30.62,30.63,30.21,30.29,1371732.123671959,19.7427,19.7492,19.4784,19.5299,1371732.1237
2009-11-06 10:20:00,30.31,30.49,29.81,29.94,1282678.7632804106,19.5428,19.6589,19.2204,19.3043,1282678.7633
2009-11-06 10:25:00,29.94,30.09,29.82,29.9,704906.2910349767,19.3043,19.401,19.2269,19.2785,704906.291
2009-11-06 10:30:00,29.89,30.27,29.75,30.06,977676.9726632446,19.272,19.517,19.1818,19.3816,977676.9727
2009-11-06 10:35:00,30.07,30.16,29.82,30.01,561895.6667064582,19.3881,19.4461,19.2269,19.3494,561895.6667
2009-11-06 10:40:00,30.03,30.03,29.74,29.87,794079.0259042616,19.3623,19.3623,19.1753,19.2591,794079.0259
2009-11-06 10:45:00,29.87,29.97,29.78,29.86,427121.8813417691,19.2591,19.3236,19.2011,19.2527,427121.8813
2009-11-06 10:50:00,29.86,29.92,29.73,29.82,735943.6552465083,19.2527,19.2914,19.1689,19.2269,735943.6552
2009-11-06 10:55:00,29.81,29.95,29.59,29.87,986630.058493494,19.2204,19.3107,19.0786,19.2591,986630.0585
2009-11-06 11:00:00,29.87,29.88,29.67,29.73,480601.6473677928,19.2591,19.2656,19.1302,19.1689,480601.6474
2009-11-06 11:05:00,29.72,30.24,29.66,30.13,900680.434523099,19.1624,19.4977,19.1237,19.4268,900680.4345
2009-11-06 11:10:00,30.13,30.14,29.76,29.77,620508.5352751581,19.4268,19.4332,19.1882,19.1947,620508.5353
2009-11-06 11:15:00,29.77,29.92,29.73,29.77,553061.9553539453,19.1947,19.2914,19.1689,19.1947,553061.9554
2009-11-06 11:20:00,29.77,29.78,29.6,29.7,809955.8314432374,19.1947,19.2011,19.085,19.1495,809955.8314
2009-11-06 11:25:00,29.7,29.9,29.65,29.82,439894.95045959175,19.1495,19.2785,19.1173,19.2269,439894.9505
2009-11-06 11:30:00,29.82,30.02,29.75,29.92,508057.7772472245,19.2269,19.3559,19.1818,19.2914,508057.7772
2009-11-06 11:35:00,29.93,30.04,29.85,29.85,327324.81795392145,19.2978,19.3687,19.2462,19.2462,327324.818
2009-11-06 11:40:00,29.86,29.97,29.78,29.84,298197.4453861764,19.2527,19.3236,19.2011,19.2398,298197.4454
2009-11-06 11:45:00,29.84,29.94,29.76,29.81,272531.93267279456,19.2398,19.3043,19.1882,19.2204,272531.9327
2009-11-06 11:50:00,29.81,29.9,29.77,29.86,224065.89471171063,19.2204,19.2785,19.1947,19.2527,224065.8947
2009-11-06 11:55:00,29.85,29.87,29.69,29.72,374358.36218216544,19.2462,19.2591,19.1431,19.1624,374358.3622
2009-11-06 12:00:00,29.72,29.84,29.7,29.71,187298.55556881937,19.1624,19.2398,19.1495,19.156,187298.5556
2009-11-06 12:05:00,29.71,29.79,29.67,29.74,193028.53050017907,19.156,19.2076,19.1302,19.1753,193028.5305
2009-11-06 12:10:00,29.73,29.96,29.73,29.9,359914.0503760296,19.1689,19.3172,19.1689,19.2785,359914.0504
2009-11-06 12:15:00,29.9,30.01,29.86,29.91,253551.39071266563,19.2785,19.3494,19.2527,19.2849,253551.3907
2009-11-06 12:20:00,29.9,29.94,29.85,29.88,116986.9881819267,19.2785,19.3043,19.2462,19.2656,116986.9882
2009-11-06 12:25:00,29.89,30.15,29.84,30.11,465321.7142175003,19.272,19.4397,19.2398,19.4139,465321.7142
2009-11-06 12:30:00,30.11,30.11,29.96,30.01,190879.7899009192,19.4139,19.4139,19.3172,19.3494,190879.7899
2009-11-06 12:35:00,30.01,30.07,29.91,30.01,286737.49552345707,19.3494,19.3881,19.2849,19.3494,286737.4955
2009-11-06 12:40:00,30.01,30.01,29.88,29.92,156738.68926823445,19.3494,19.3494,19.2656,19.2914,156738.6893
2009-11-06 12:45:00,29.92,29.95,29.78,29.78,177271.09943893994,19.2914,19.3107,19.2011,19.2011,177271.0994
2009-11-06 12:50:00,29.8,29.83,29.74,29.76,248298.9136922526,19.214,19.2333,19.1753,19.1882,248298.9137
2009-11-06 12:55:00,29.75,29.9,29.75,29.85,178226.09526083324,19.1818,19.2785,19.1818,19.2462,178226.0953
2009-11-06 13:00:00,29.84,29.94,29.79,29.83,329234.809597708,19.2398,19.3043,19.2076,19.2333,329234.8096
2009-11-06 13:05:00,29.82,29.91,29.81,29.83,187895.4279575027,19.2269,19.2849,19.2204,19.2333,187895.428
2009-11-06 13:10:00,29.84,29.89,29.82,29.84,149695.59508177152,19.2398,19.272,19.2269,19.2398,149695.5951
2009-11-06 13:15:00,29.84,29.86,29.78,29.81,170228.005252477,19.2398,19.2527,19.2011,19.2204,170228.0053
2009-11-06 13:20:00,29.81,29.86,29.76,29.81,200310.3736421153,19.2204,19.2527,19.1882,19.2204,200310.3736
2009-11-06 13:25:00,29.8,29.86,29.7,29.82,417213.7996896264,19.214,19.2527,19.1495,19.2269,417213.7997
2009-11-06 13:30:00,29.81,29.91,29.76,29.87,147188.73104930166,19.2204,19.2849,19.1882,19.2591,147188.731
2009-11-06 13:35:00,29.89,29.9,29.77,29.78,192431.6581114957,19.272,19.2785,19.1947,19.2011,192431.6581
2009-11-06 13:40:00,29.79,29.86,29.75,29.76,175599.8567506267,19.2076,19.2527,19.1818,19.1882,175599.8568
2009-11-06 13:45:00,29.77,29.84,29.75,29.77,120568.22251402648,19.1947,19.2398,19.1818,19.1947,120568.2225
2009-11-06 13:50:00,29.77,29.8,29.74,29.76,209621.5829055748,19.1947,19.214,19.1753,19.1882,209621.5829
2009-11-06 13:55:00,29.76,29.81,29.76,29.79,92395.84576817475,19.1882,19.2204,19.1882,19.2076,92395.8458
2009-11-06 14:00:00,29.78,30.03,29.78,30.0,434045.6010504954,19.2011,19.3623,19.2011,19.343,434045.6011
2009-11-06 14:05:00,30.02,30.03,29.85,29.91,255222.63340097887,19.3559,19.3623,19.2462,19.2849,255222.6334
2009-11-06 14:10:00,29.91,29.94,29.84,29.88,99558.31443237436,19.2849,19.3043,19.2398,19.2656,99558.3144
2009-11-06 14:15:00,29.88,29.94,29.78,29.82,174883.60988420676,19.2656,19.3043,19.2011,19.2269,174883.6099
2009-11-06 14:20:00,29.82,29.88,29.8,29.83,109705.14503999044,19.2269,19.2656,19.214,19.2333,109705.145
2009-11-06 14:25:00,29.82,29.89,29.8,29.84,201742.86737495524,19.2269,19.272,19.214,19.2398,201742.8674
2009-11-06 14:30:00,29.85,29.86,29.78,29.86,154828.6976244479,19.2462,19.2527,19.2011,19.2527,154828.6976
2009-11-06 14:35:00,29.86,29.86,29.79,29.82,138951.89208547212,19.2527,19.2527,19.2076,19.2269,138951.8921
2009-11-06 14:40:00,29.83,29.85,29.78,29.8,92395.84576817475,19.2333,19.2462,19.2011,19.214,92395.8458
2009-11-06 14:45:00,29.8,29.81,29.7,29.71,448012.4149456846,19.214,19.2204,19.1495,19.156,448012.4149
2009-11-06 14:50:00,29.72,29.8,29.63,29.68,310373.6421153157,19.1624,19.214,19.1044,19.1366,310373.6421
2009-11-06 14:55:00,29.7,29.71,29.55,29.55,707532.5295451832,19.1495,19.156,19.0528,19.0528,707532.5295
2009-11-06 15:00:00,29.58,29.7,29.55,29.58,419840.0381998329,19.0722,19.1495,19.0528,19.0722,419840.0382
2009-11-06 15:05:00,29.59,29.64,29.44,29.55,501492.18097170827,19.0786,19.1108,18.9819,19.0528,501492.181
2009-11-06 15:10:00,29.56,29.65,29.55,29.58,195057.89662170227,19.0593,19.1173,19.0528,19.0722,195057.8966
2009-11-06 15:15:00,29.59,29.63,29.55,29.6,232183.3591978035,19.0786,19.1044,19.0528,19.085,232183.3592
2009-11-06 15:20:00,29.61,29.74,29.6,29.63,449444.90867852455,19.0915,19.1753,19.085,19.1044,449444.9087
2009-11-06 15:25:00,29.63,29.65,29.55,29.63,282798.1377581473,19.1044,19.1173,19.0528,19.1044,282798.1378
2009-11-06 15:30:00,29.64,29.71,29.6,29.62,386415.1844335681,19.1108,19.156,19.085,19.0979,386415.1844
2009-11-06 15:35:00,29.62,29.7,29.6,29.7,119374.4777366599,19.0979,19.1495,19.085,19.1495,119374.4777
2009-11-06 15:40:00,29.7,29.7,29.7,29.7,0.0,19.1495,19.1495,19.1495,19.1495,0.0
2009-11-06 15:45:00,29.7,29.7,29.7,29.7,0.0,19.1495,19.1495,19.1495,19.1495,0.0
2009-11-06 15:50:00,29.7,29.7,29.7,29.7,0.0,19.1495,19.1495,19.1495,19.1495,0.0
2009-11-06 15:55:00,29.7,29.7,29.7,29.7,0.0,19.1495,19.1495,19.1495,19.1495,0.0
2009-11-09 09:30:00,30.34,30.53,30.06,30.24,1084397.7557598185,19.5622,19.6847,19.3816,19.4977,1084397.7558
2009-11-09 09:35:00,30.25,30.58,30.17,30.22,912617.882296765,19.5041,19.7169,19.4526,19.4848,912617.8823
2009-11-09 09:40:00,30.22,30.44,30.2,30.23,615972.3051211651,19.4848,19.6267,19.4719,19.4913,615972.3051
2009-11-09 09:45:00,30.24,30.32,30.12,30.26,536230.1539930763,19.4977,19.5493,19.4203,19.5106,536230.154
2009-11-09 09:50:00,30.26,30.68,30.25,30.51,1004774.9791094664,19.5106,19.7814,19.5041,19.6718,1004774.9791
2009-11-09 09:55:00,30.5,30.65,30.43,30.49,424018.144920616,19.6653,19.7621,19.6202,19.6589,424018.1449
2009-11-09 10:00:00,30.5,30.61,30.43,30.47,436074.9671720186,19.6653,19.7363,19.6202,19.646,436074.9672
2009-11-09 10:05:00,30.48,30.56,30.37,30.45,436313.716127492,19.6524,19.704,19.5815,19.6331,436313.7161
2009-11-09 10:10:00,30.46,30.49,30.28,30.34,342962.8745374239,19.6395,19.6589,19.5235,19.5622,342962.8745
2009-11-09 10:15:00,30.35,30.44,30.25,30.25,344395.36827026383,19.5686,19.6267,19.5041,19.5041,344395.3683
2009-11-09 10:20:00,30.26,30.32,30.16,30.22,387250.8057777247,19.5106,19.5493,19.4461,19.4848,387250.8058
2009-11-09 10:25:00,30.23,30.43,30.2,30.38,473439.1787035932,19.4913,19.6202,19.4719,19.588,473439.1787
2009-11-09 10:30:00,30.38,30.39,30.28,30.32,145875.6117941984,19.588,19.5944,19.5235,19.5493,145875.6118
2009-11-09 10:35:00,30.32,30.34,30.29,30.31,159364.92777844096,19.5493,19.5622,19.5299,19.5428,159364.9278
2009-11-09 10:40:00,30.32,30.39,30.27,30.32,201265.3694640086,19.5493,19.5944,19.517,19.5493,201265.3695
2009-11-09 10:45:00,30.32,30.43,30.32,30.42,203652.8590187418,19.5493,19.6202,19.5493,19.6138,203652.859
2009-11-09 10:50:00,30.42,30.42,30.22,30.31,277187.5373045243,19.6138,19.6138,19.4848,19.5428,277187.5373
2009-11-09 10:55:00,30.32,30.32,30.22,30.28,137161.27491942223,19.5493,19.5493,19.4848,19.5235,137161.2749
2009-11-09 11:00:00,30.29,30.31,30.24,30.26,124746.3292348096,19.5299,19.5428,19.4977,19.5106,124746.3292
2009-11-09 11:05:00,30.24,30.32,30.24,30.28,137877.5217858422,19.4977,19.5493,19.4977,19.5235,137877.5218
2009-11-09 11:10:00,30.29,30.35,30.27,30.28,103020.1742867375,19.5299,19.5686,19.517,19.5235,103020.1743
2009-11-09 11:15:00,30.3,30.5,30.3,30.34,326369.8221320282,19.5364,19.6653,19.5364,19.5622,326369.8221
2009-11-09 11:20:00,30.35,30.44,30.34,30.43,144920.61597230512,19.5686,19.6267,19.5622,19.6202,144920.616
2009-11-09 11:25:00,30.43,30.45,30.34,30.38,137041.90044168558,19.6202,19.6331,19.5622,19.588,137041.9004
2009-11-09 11:30:00,30.38,30.38,30.34,30.37,84517.1302375552,19.588,19.588,19.5622,19.5815,84517.1302
2009-11-09 11:35:00,30.35,30.4,30.27,30.28,130715.0531216426,19.5686,19.6009,19.517,19.5235,130715.0531
2009-11-09 11:40:00,30.28,30.32,30.24,30.28,152441.2080697147,19.5235,19.5493,19.4977,19.5235,152441.2081
2009-11-09 11:45:00,30.29,30.41,30.29,30.39,175361.1077951534,19.5299,19.6073,19.5299,19.5944,175361.1078
2009-11-09 11:50:00,30.39,30.41,30.33,30.36,127253.19326727944,19.5944,19.6073,19.5557,19.5751,127253.1933
2009-11-09 11:55:00,30.37,30.38,30.3,30.32,73057.18037483587,19.5815,19.588,19.5364,19.5493,73057.1804
2009-11-09 12:00:00,30.31,30.38,30.3,30.33,83442.75993792526,19.5428,19.588,19.5364,19.5557,83442.7599
2009-11-09 12:05:00,30.34,30.37,30.31,30.32,89172.73486928495,19.5622,19.5815,19.5428,19.5493,89172.7349
2009-11-09 12:10:00,30.33,30.41,30.32,30.39,113286.37937209025,19.5557,19.6073,19.5493,19.5944,113286.3794
2009-11-09 12:15:00,30.41,30.41,30.35,30.38,100393.93577653095,19.6073,19.6073,19.5686,19.588,100393.9358
2009-11-09 12:20:00,30.38,30.48,30.33,30.35,279455.65238152083,19.588,19.6524,19.5557,19.5686,279455.6524
2009-11-09 12:25:00,30.37,30.39,30.32,30.33,111853.88563925032,19.5815,19.5944,19.5493,19.5557,111853.8856
2009-11-09 12:30:00,30.34,30.35,30.31,30.33,98006.44622179776,19.5622,19.5686,19.5428,19.5557,98006.4462
2009-11-09 12:35:00,30.33,30.48,30.33,30.4,102781.42533126417,19.5557,19.6524,19.5557,19.6009,102781.4253
2009-11-09 12:40:00,30.4,30.43,30.34,30.41,107795.1533962039,19.6009,19.6202,19.5622,19.6073,107795.1534
2009-11-09 12:45:00,30.41,30.42,30.35,30.36,68520.95022084279,19.6073,19.6138,19.5686,19.5751,68520.9502
2009-11-09 12:50:00,30.36,30.44,30.35,30.44,113047.63041661691,19.5751,19.6267,19.5686,19.6267,113047.6304
2009-11-09 12:55:00,30.43,30.43,30.39,30.42,62910.34976721977,19.6202,19.6202,19.5944,19.6138,62910.3498
2009-11-09 13:00:00,30.43,30.48,30.38,30.4,151605.58672555807,19.6202,19.6524,19.588,19.6009,151605.5867
2009-11-09 13:05:00,30.4,30.47,30.38,30.43,155544.94449086784,19.6009,19.646,19.588,19.6202,155544.9445
2009-11-09 13:10:00,30.43,30.47,30.39,30.41,108392.02578488718,19.6202,19.646,19.5944,19.6073,108392.0258
2009-11-09 13:15:00,30.4,30.4,30.28,30.28,266801.95774143486,19.6009,19.6009,19.5235,19.5235,266801.9577
2009-11-09 13:20:00,30.27,30.31,30.24,30.27,174167.3630177868,19.517,19.5428,19.4977,19.517,174167.363
2009-11-09 13:25:00,30.27,30.31,30.25,30.3,171899.24794079026,19.517,19.5428,19.5041,19.5364,171899.2479
2009-11-09 13:30:00,30.3,30.3,30.2,30.22,236480.84039632327,19.5364,19.5364,19.4719,19.4848,236480.8404
2009-11-09 13:35:00,30.22,30.36,30.21,30.32,316103.6170466754,19.4848,19.5751,19.4784,19.5493,316103.617
2009-11-09 13:40:00,30.32,30.34,30.26,30.28,115912.61788229676,19.5493,19.5622,19.5106,19.5235,115912.6179
2009-11-09 13:45:00,30.27,30.29,30.22,30.22,102065.1784648442,19.517,19.5299,19.4848,19.4848,102065.1785
2009-11-09 13:50:00,30.22,30.27,30.21,30.26,141816.87955115197,19.4848,19.517,19.4784,19.5106,141816.8796
2009-11-09 13:55:00,30.26,30.27,30.22,30.27,103378.29771994748,19.5106,19.517,19.4848,19.517,103378.2977
2009-11-09 14:00:00,30.28,30.34,30.26,30.32,166766.14539811388,19.5235,19.5622,19.5106,19.5493,166766.1454
2009-11-09 14:05:00,30.32,30.41,30.29,30.38,286737.49552345707,19.5493,19.6073,19.5299,19.588,286737.4955
2009-11-09 14:10:00,30.39,30.4,30.32,30.36,128208.18908917274,19.5944,19.6009,19.5493,19.5751,128208.1891
2009-11-09 14:15:00,30.35,30.39,30.35,30.38,107317.65548525724,19.5686,19.5944,19.5686,19.588,107317.6555
2009-11-09 14:20:00,30.38,30.38,30.3,30.34,205085.3527515817,19.588,19.588,19.5364,19.5622,205085.3528
2009-11-09 14:25:00,30.32,30.37,30.32,30.36,87023.99427002507,19.5493,19.5815,19.5493,19.5751,87023.9943
2009-11-09 14:30:00,30.36,30.39,30.34,30.38,148143.72687119493,19.5751,19.5944,19.5622,19.588,148143.7269
2009-11-09 14:35:00,30.38,30.47,30.36,30.43,233018.98054196013,19.588,19.646,19.5751,19.6202,233018.9805
2009-11-09 14:40:00,30.43,30.44,30.4,30.42,81413.39381640205,19.6202,19.6267,19.6009,19.6138,81413.3938
2009-11-09 14:45:00,30.43,30.48,30.41,30.43,168318.01360869047,19.6202,19.6524,19.6073,19.6202,168318.0136
2009-11-09 14:50:00,30.43,30.45,30.36,30.37,159961.80016712425,19.6202,19.6331,19.5751,19.5815,159961.8002
2009-11-09 14:55:00,30.37,30.41,30.32,30.33,171541.12450758027,19.5815,19.6073,19.5493,19.5557,171541.1245
2009-11-09 15:00:00,30.34,30.41,30.32,30.38,174167.3630177868,19.5622,19.6073,19.5493,19.588,174167.363
2009-11-09 15:05:00,30.38,30.39,30.32,30.35,137996.89626357885,19.588,19.5944,19.5493,19.5686,137996.8963
2009-11-09 15:10:00,30.35,30.37,30.33,30.37,138116.2707413155,19.5686,19.5815,19.5557,19.5815,138116.2707
2009-11-09 15:15:00,30.38,30.39,30.34,30.38,100513.31025426764,19.588,19.5944,19.5622,19.588,100513.3103
2009-11-09 15:20:00,30.38,30.39,30.34,30.38,116748.23922645338,19.588,19.5944,19.5622,19.588,116748.2392
2009-11-09 15:25:00,30.38,30.38,30.29,30.3,224543.39262265727,19.588,19.588,19.5299,19.5364,224543.3926
2009-11-09 15:30:00,30.3,30.36,30.29,30.3,168676.13704190045,19.5364,19.5751,19.5299,19.5364,168676.137
2009-11-09 15:35:00,30.3,30.31,30.22,30.22,324817.9539214516,19.5364,19.5428,19.4848,19.4848,324817.9539
2009-11-09 15:40:00,30.22,30.27,30.17,30.23,309896.1442043691,19.4848,19.517,19.4526,19.4913,309896.1442
2009-11-09 15:45:00,30.23,30.32,30.22,30.28,278023.1586486809,19.4913,19.5493,19.4848,19.5235,278023.1586
2009-11-09 15:50:00,30.29,30.32,30.24,30.31,294019.33866539336,19.5299,19.5493,19.4977,19.5428,294019.3387
2009-11-09 15:55:00,30.31,30.31,30.22,30.26,431180.6135848156,19.5428,19.5428,19.4848,19.5106,431180.6136
2009-11-10 09:30:00,32.63,32.96,32.18,32.28,3778560.343798496,21.0387,21.2515,20.7485,20.813,3778560.3438
2009-11-10 09:35:00,32.29,32.55,32.1,32.5,1647487.1672436432,20.8195,20.9871,20.697,20.9549,1647487.1672
2009-11-10 09:40:00,32.49,32.54,32.29,32.42,969559.5081771516,20.9484,20.9807,20.8195,20.9033,969559.5082
2009-11-10 09:45:00,32.42,32.48,32.29,32.39,790139.6681389519,20.9033,20.942,20.8195,20.8839,790139.6681
2009-11-10 09:50:00,32.38,32.44,32.18,32.22,826787.6328041065,20.8775,20.9162,20.7485,20.7743,826787.6328
2009-11-10 09:55:00,32.23,32.29,31.79,31.85,1529067.6853288766,20.7808,20.8195,20.4971,20.5358,1529067.6853
2009-11-10 10:00:00,31.9,31.92,31.37,31.44,1814969.5595081768,20.568,20.5809,20.2263,20.2714,1814969.5595
2009-11-10 10:05:00,31.45,31.71,31.18,31.68,1229318.3717321237,20.2779,20.4455,20.1038,20.4262,1229318.3717
2009-11-10 10:10:00,31.68,31.69,31.45,31.52,564641.2796944013,20.4262,20.4326,20.2779,20.323,564641.2797
2009-11-10 10:15:00,31.52,31.74,31.51,31.67,635191.5960367674,20.323,20.4648,20.3166,20.4197,635191.596
2009-11-10 10:20:00,31.66,31.92,31.65,31.82,727826.1907604154,20.4133,20.5809,20.4068,20.5164,727826.1908
2009-11-10 10:25:00,31.81,31.83,31.57,31.82,668138.9518920855,20.51,20.5229,20.3552,20.5164,668138.9519
2009-11-10 10:30:00,31.82,31.82,31.61,31.77,460188.6116748239,20.5164,20.5164,20.381,20.4842,460188.6117
2009-11-10 10:35:00,31.76,31.79,31.46,31.5,455174.8836098842,20.4777,20.4971,20.2843,20.3101,455174.8836
2009-11-10 10:40:00,31.51,31.58,31.32,31.39,424256.8938760893,20.3166,20.3617,20.194,20.2392,424256.8939
2009-11-10 10:45:00,31.38,31.38,31.06,31.16,737256.7745016116,20.2327,20.2327,20.0264,20.0909,737256.7745
2009-11-10 10:50:00,31.16,31.31,31.1,31.28,388922.048466038,20.0909,20.1876,20.0522,20.1683,388922.0485
2009-11-10 10:55:00,31.28,31.41,31.25,31.3,262265.7275874418,20.1683,20.2521,20.1489,20.1811,262265.7276
2009-11-10 11:00:00,31.3,31.54,31.3,31.48,344992.2406589471,20.1811,20.3359,20.1811,20.2972,344992.2407
2009-11-10 11:05:00,31.48,31.54,31.33,31.44,283753.1335800406,20.2972,20.3359,20.2005,20.2714,283753.1336
2009-11-10 11:10:00,31.44,31.5,31.27,31.34,264891.9660976483,20.2714,20.3101,20.1618,20.2069,264891.9661
2009-11-10 11:15:00,31.35,31.46,31.33,31.46,158529.30643428434,20.2134,20.2843,20.2005,20.2843,158529.3064
2009-11-10 11:20:00,31.46,31.69,31.44,31.67,387131.43129998806,20.2843,20.4326,20.2714,20.4197,387131.4313
2009-11-10 11:25:00,31.66,31.76,31.62,31.7,311089.8889817357,20.4133,20.4777,20.3875,20.4391,311089.889
2009-11-10 11:30:00,31.68,31.76,31.49,31.51,320401.0982451952,20.4262,20.4777,20.3037,20.3166,320401.0982
2009-11-10 11:35:00,31.51,31.75,31.51,31.72,221320.28172376743,20.3166,20.4713,20.3166,20.452,221320.2817
2009-11-10 11:40:00,31.74,31.82,31.71,31.72,315029.2467470455,20.4648,20.5164,20.4455,20.452,315029.2467
2009-11-10 11:45:00,31.73,32.08,31.72,31.97,659424.6150173093,20.4584,20.6841,20.452,20.6131,659424.615
2009-11-10 11:50:00,31.98,32.01,31.78,31.8,326966.6945207115,20.6196,20.6389,20.4906,20.5035,326966.6945
2009-11-10 11:55:00,31.8,31.83,31.56,31.59,368747.7617285425,20.5035,20.5229,20.3488,20.3681,368747.7617
2009-11-10 12:00:00,31.6,31.7,31.55,31.69,283036.8867136206,20.3746,20.4391,20.3423,20.4326,283036.8867
2009-11-10 12:05:00,31.67,31.69,31.51,31.65,260952.6083323385,20.4197,20.4326,20.3166,20.4068,260952.6083
2009-11-10 12:10:00,31.66,31.79,31.65,31.76,189089.1727348693,20.4133,20.4971,20.4068,20.4777,189089.1727
2009-11-10 12:15:00,31.76,31.83,31.67,31.79,174764.2354064701,20.4777,20.5229,20.4197,20.4971,174764.2354
2009-11-10 12:20:00,31.77,31.87,31.67,31.7,210099.08081652143,20.4842,20.5487,20.4197,20.4391,210099.0808
2009-11-10 12:25:00,31.69,31.72,31.52,31.52,226453.38426644384,20.4326,20.452,20.323,20.323,226453.3843
2009-11-10 12:30:00,31.53,31.64,31.47,31.62,148263.1013489316,20.3294,20.4004,20.2908,20.3875,148263.1013
2009-11-10 12:35:00,31.62,31.67,31.6,31.65,72937.8058970992,20.3875,20.4197,20.3746,20.4068,72937.8059
2009-11-10 12:40:00,31.66,31.66,31.51,31.54,118061.35848155664,20.4133,20.4133,20.3166,20.3359,118061.3585
2009-11-10 12:45:00,31.55,31.63,31.51,31.54,112570.13250567028,20.3423,20.3939,20.3166,20.3359,112570.1325
2009-11-10 12:50:00,31.54,31.67,31.54,31.63,63507.222155903066,20.3359,20.4197,20.3359,20.3939,63507.2222
2009-11-10 12:55:00,31.64,31.79,31.64,31.75,169392.3839083204,20.4004,20.4971,20.4004,20.4713,169392.3839
2009-11-10 13:00:00,31.75,31.79,31.67,31.77,130118.18073295928,20.4713,20.4971,20.4197,20.4842,130118.1807
2009-11-10 13:05:00,31.77,31.77,31.62,31.72,90247.10516891487,20.4842,20.4842,20.3875,20.452,90247.1052
2009-11-10 13:10:00,31.69,31.71,31.6,31.64,92873.3436791214,20.4326,20.4455,20.3746,20.4004,92873.3437
2009-11-10 13:15:00,31.64,31.71,31.58,31.69,119374.4777366599,20.4004,20.4455,20.3617,20.4326,119374.4777
2009-11-10 13:20:00,31.7,31.71,31.64,31.7,86546.49635907843,20.4391,20.4455,20.4004,20.4391,86546.4964
2009-11-10 13:25:00,31.68,31.69,31.64,31.65,54792.885281126895,20.4262,20.4326,20.4004,20.4068,54792.8853
2009-11-10 13:30:00,31.65,31.75,31.64,31.75,107556.40444073056,20.4068,20.4713,20.4004,20.4713,107556.4044
2009-11-10 13:35:00,31.75,31.79,31.68,31.68,138116.2707413155,20.4713,20.4971,20.4262,20.4262,138116.2707
2009-11-10 13:40:00,31.68,31.72,31.62,31.68,120210.09908081652,20.4262,20.452,20.3875,20.4262,120210.0991
2009-11-10 13:45:00,31.68,31.72,31.64,31.72,92753.96920138474,20.4262,20.452,20.4004,20.452,92753.9692
2009-11-10 13:50:00,31.72,31.75,31.68,31.74,118896.97982571326,20.452,20.4713,20.4262,20.4648,118896.9798
2009-11-10 13:55:00,31.73,32.01,31.67,31.98,671958.9351796586,20.4584,20.6389,20.4197,20.6196,671958.9352
2009-11-10 14:00:00,31.98,32.21,31.92,32.09,610958.5770562254,20.6196,20.7679,20.5809,20.6905,610958.5771
2009-11-10 14:05:00,32.09,32.23,32.07,32.16,512952.1308344276,20.6905,20.7808,20.6776,20.7356,512952.1308
2009-11-10 14:10:00,32.17,32.18,31.96,31.99,396084.5171302376,20.7421,20.7485,20.6067,20.626,396084.5171
2009-11-10 14:15:00,31.99,32.04,31.87,31.92,321356.09406708844,20.626,20.6583,20.5487,20.5809,321356.0941
2009-11-10 14:20:00,31.92,32.02,31.92,32.01,224185.26918944728,20.5809,20.6454,20.5809,20.6389,224185.2692
2009-11-10 14:25:00,32.0,32.08,31.94,32.0,284469.38044646056,20.6325,20.6841,20.5938,20.6325,284469.3804
2009-11-10 14:30:00,32.0,32.07,31.97,32.03,189805.41960128924,20.6325,20.6776,20.6131,20.6518,189805.4196
2009-11-10 14:35:00,32.03,32.1,32.01,32.08,163065.53658827743,20.6518,20.697,20.6389,20.6841,163065.5366
2009-11-10 14:40:00,32.08,32.13,32.05,32.08,231705.86128685687,20.6841,20.7163,20.6647,20.6841,231705.8613
2009-11-10 14:45:00,32.07,32.08,31.98,31.99,203055.9866300585,20.6776,20.6841,20.6196,20.626,203055.9866
2009-11-10 14:50:00,31.99,32.02,31.89,31.91,301062.4328518563,20.626,20.6454,20.5616,20.5745,301062.4329
2009-11-10 14:55:00,31.91,31.92,31.71,31.75,398591.3811627074,20.5745,20.5809,20.4455,20.4713,398591.3812
2009-11-10 15:00:00,31.75,31.77,31.5,31.58,593768.6522621464,20.4713,20.4842,20.3101,20.3617,593768.6523
2009-11-10 15:05:00,31.58,31.68,31.56,31.65,269189.4472961681,20.3617,20.4262,20.3488,20.4068,269189.4473
2009-11-10 15:10:00,31.66,31.71,31.62,31.68,169511.75838605704,20.4133,20.4455,20.3875,20.4262,169511.7584
2009-11-10 15:15:00,31.68,31.79,31.66,31.7,305718.037483586,20.4262,20.4971,20.4133,20.4391,305718.0375
2009-11-10 15:20:00,31.71,31.81,31.69,31.75,207592.2167840516,20.4455,20.51,20.4326,20.4713,207592.2168
2009-11-10 15:25:00,31.75,31.8,31.68,31.72,216306.55365882773,20.4713,20.5035,20.4262,20.452,216306.5537
2009-11-10 15:30:00,31.72,31.76,31.61,31.7,198639.1309538021,20.452,20.4777,20.381,20.4391,198639.131
2009-11-10 15:35:00,31.69,31.73,31.62,31.69,210576.5787274681,20.4326,20.4584,20.3875,20.4326,210576.5787
2009-11-10 15:40:00,31.68,31.75,31.62,31.63,301181.80732959294,20.4262,20.4713,20.3875,20.3939,301181.8073
2009-11-10 15:45:00,31.63,31.63,31.46,31.49,468186.7016831801,20.3939,20.3939,20.2843,20.3037,468186.7017
2009-11-10 15:50:00,31.49,31.61,31.46,31.52,394652.02339739766,20.3037,20.381,20.2843,20.323,394652.0234
2009-11-10 15:55:00,31.52,31.54,31.35,31.46,1036886.713620628,20.323,20.3359,20.2134,20.2843,1036886.7136
2009-11-11 09:30:00,30.73,30.99,30.48,30.59,997254.3870120568,19.8136,19.9813,19.6524,19.7234,997254.387
2009-11-11 09:35:00,30.59,30.62,30.25,30.47,1090724.6030798615,19.7234,19.7427,19.5041,19.646,1090724.6031
2009-11-11 09:40:00,30.48,30.6,30.36,30.44,478691.6557240062,19.6524,19.7298,19.5751,19.6267,478691.6557
2009-11-11 09:45:00,30.44,30.59,30.27,30.58,597827.3845051927,19.6267,19.7234,19.517,19.7169,597827.3845
2009-11-11 09:50:00,30.58,30.79,30.51,30.53,623254.1482631013,19.7169,19.8523,19.6718,19.6847,623254.1483
2009-11-11 09:55:00,30.53,30.74,30.53,30.56,265727.58744180494,19.6847,19.8201,19.6847,19.704,265727.5874
2009-11-11 10:00:00,30.58,30.69,30.52,30.53,442163.06553658826,19.7169,19.7878,19.6782,19.6847,442163.0655
2009-11-11 10:05:00,30.53,30.58,30.31,30.45,614659.1858660618,19.6847,19.7169,19.5428,19.6331,614659.1859
2009-11-11 10:10:00,30.44,30.47,30.32,30.35,563686.2838725081,19.6267,19.646,19.5493,19.5686,563686.2839
2009-11-11 10:15:00,30.34,30.4,30.21,30.28,827623.2541482631,19.5622,19.6009,19.4784,19.5235,827623.2541
2009-11-11 10:20:00,30.27,30.39,30.2,30.37,620269.7863196848,19.517,19.5944,19.4719,19.5815,620269.7863
2009-11-11 10:25:00,30.37,30.48,30.25,30.41,373045.2429270622,19.5815,19.6524,19.5041,19.6073,373045.2429
2009-11-11 10:30:00,30.43,30.62,30.35,30.57,517488.3609884207,19.6202,19.7427,19.5686,19.7105,517488.361
2009-11-11 10:35:00,30.58,30.68,30.48,30.53,486331.6222991524,19.7169,19.7814,19.6524,19.6847,486331.6223
2009-11-11 10:40:00,30.52,30.63,30.39,30.44,243046.4366718396,19.6782,19.7492,19.5944,19.6267,243046.4367
2009-11-11 10:45:00,30.45,30.52,30.37,30.48,188014.8024352393,19.6331,19.6782,19.5815,19.6524,188014.8024
2009-11-11 10:50:00,30.49,30.5,30.37,30.48,212128.44693804465,19.6589,19.6653,19.5815,19.6524,212128.4469
2009-11-11 10:55:00,30.47,30.52,30.4,30.45,168079.2646532171,19.646,19.6782,19.6009,19.6331,168079.2647
2009-11-11 11:00:00,30.45,30.49,30.41,30.43,149695.59508177152,19.6331,19.6589,19.6073,19.6202,149695.5951
2009-11-11 11:05:00,30.43,30.48,30.38,30.38,132983.16819863912,19.6202,19.6524,19.588,19.588,132983.1682
2009-11-11 11:10:00,30.39,30.55,30.33,30.48,287692.49134535034,19.5944,19.6976,19.5557,19.6524,287692.4913
2009-11-11 11:15:00,30.46,30.52,30.39,30.48,140384.38581831203,19.6395,19.6782,19.5944,19.6524,140384.3858
2009-11-11 11:20:00,30.49,30.52,30.41,30.45,99200.19099916438,19.6589,19.6782,19.6073,19.6331,99200.191
2009-11-11 11:25:00,30.45,30.48,30.38,30.43,124030.08236838965,19.6331,19.6524,19.588,19.6202,124030.0824
2009-11-11 11:30:00,30.43,30.44,30.33,30.38,147308.1055270383,19.6202,19.6267,19.5557,19.588,147308.1055
2009-11-11 11:35:00,30.38,30.41,30.34,30.38,136803.15148621224,19.588,19.6073,19.5622,19.588,136803.1515
2009-11-11 11:40:00,30.38,30.42,30.33,30.36,92753.96920138474,19.588,19.6138,19.5557,19.5751,92753.9692
2009-11-11 11:45:00,30.38,30.41,30.34,30.37,64104.09454458637,19.588,19.6073,19.5622,19.5815,64104.0945
2009-11-11 11:50:00,30.36,30.4,30.32,30.35,127611.31670048943,19.5751,19.6009,19.5493,19.5686,127611.3167
2009-11-11 11:55:00,30.35,30.4,30.32,30.37,157813.0595678644,19.5686,19.6009,19.5493,19.5815,157813.0596
2009-11-11 12:00:00,30.36,30.45,30.35,30.38,115554.49444908678,19.5751,19.6331,19.5686,19.588,115554.4944
2009-11-11 12:05:00,30.38,30.39,30.22,30.25,412438.82058016,19.588,19.5944,19.4848,19.5041,412438.8206
2009-11-11 12:10:00,30.24,30.3,30.22,30.27,186940.43213560944,19.4977,19.5364,19.4848,19.517,186940.4321
2009-11-11 12:15:00,30.27,30.34,30.21,30.31,216664.6770920377,19.517,19.5622,19.4784,19.5428,216664.6771
2009-11-11 12:20:00,30.3,30.32,30.28,30.32,68043.45230989614,19.5364,19.5493,19.5235,19.5493,68043.4523
2009-11-11 12:25:00,30.31,30.4,30.3,30.37,150411.84194819146,19.5428,19.6009,19.5364,19.5815,150411.8419
2009-11-11 12:30:00,30.38,30.39,30.32,30.34,64462.21797779635,19.588,19.5944,19.5493,19.5622,64462.218
2009-11-11 12:35:00,30.33,30.39,30.31,30.31,62671.600811746444,19.5557,19.5944,19.5428,19.5428,62671.6008
2009-11-11 12:40:00,30.32,30.37,30.3,30.34,44407.30571803748,19.5493,19.5815,19.5364,19.5622,44407.3057
2009-11-11 12:45:00,30.35,30.37,30.29,30.31,122358.8396800764,19.5686,19.5815,19.5299,19.5428,122358.8397
2009-11-11 12:50:00,30.31,30.32,30.24,30.27,121284.46938044646,19.5428,19.5493,19.4977,19.517,121284.4694
2009-11-11 12:55:00,30.27,30.35,30.25,30.34,78906.5297839322,19.517,19.5686,19.5041,19.5622,78906.5298
2009-11-11 13:00:00,30.34,30.36,30.29,30.33,95857.7056225379,19.5622,19.5751,19.5299,19.5557,95857.7056
2009-11-11 13:05:00,30.33,30.34,30.3,30.32,63029.72424495643,19.5557,19.5622,19.5364,19.5493,63029.7242
2009-11-11 13:10:00,30.32,30.33,30.28,30.28,80219.64903903546,19.5493,19.5557,19.5235,19.5235,80219.649
2009-11-11 13:15:00,30.27,30.32,30.27,30.27,72460.30798615256,19.517,19.5493,19.517,19.517,72460.308
2009-11-11 13:20:00,30.27,30.28,30.25,30.25,84397.75575981855,19.517,19.5235,19.5041,19.5041,84397.7558
2009-11-11 13:25:00,30.27,30.31,30.27,30.29,78070.90843977558,19.517,19.5428,19.517,19.5299,78070.9084
2009-11-11 13:30:00,30.29,30.31,30.27,30.28,75444.66992956906,19.5299,19.5428,19.517,19.5235,75444.6699
2009-11-11 13:35:00,30.28,30.3,30.24,30.24,227885.8779992837,19.5235,19.5364,19.4977,19.4977,227885.878
2009-11-11 13:40:00,30.24,30.29,30.21,30.22,152083.0846365047,19.4977,19.5299,19.4784,19.4848,152083.0846
2009-11-11 13:45:00,30.22,30.23,30.17,30.18,355258.44574429985,19.4848,19.4913,19.4526,19.459,355258.4457
2009-11-11 13:50:00,30.18,30.27,30.18,30.23,156499.94031276111,19.459,19.517,19.459,19.4913,156499.9403
2009-11-11 13:55:00,30.23,30.28,30.22,30.24,179419.84003819982,19.4913,19.5235,19.4848,19.4977,179419.84
2009-11-11 14:00:00,30.25,30.27,30.21,30.21,166885.51987585053,19.5041,19.517,19.4784,19.4784,166885.5199
2009-11-11 14:05:00,30.22,30.25,30.21,30.23,84397.75575981855,19.4848,19.5041,19.4784,19.4913,84397.7558
2009-11-11 14:10:00,30.24,30.25,30.21,30.22,105765.78727468068,19.4977,19.5041,19.4784,19.4848,105765.7873
2009-11-11 14:15:00,30.22,30.25,30.2,30.23,168795.5115196371,19.4848,19.5041,19.4719,19.4913,168795.5115
2009-11-11 14:20:00,30.23,30.25,30.21,30.22,64820.34141100632,19.4913,19.5041,19.4784,19.4848,64820.3414
2009-11-11 14:25:00,30.22,31.58,30.22,31.4,4729378.058970992,19.4848,20.3617,19.4848,20.2456,4729378.059
2009-11-11 14:30:00,31.4,31.62,31.15,31.18,2435955.592694282,20.2456,20.3875,20.0844,20.1038,2435955.5927
2009-11-11 14:35:00,31.18,31.31,31.07,31.18,1045481.6760176674,20.1038,20.1876,20.0329,20.1038,1045481.676
2009-11-11 14:40:00,31.18,31.33,31.13,31.25,779515.3396203892,20.1038,20.2005,20.0715,20.1489,779515.3396
2009-11-11 14:45:00,31.25,31.82,31.25,31.73,1512235.8839680075,20.1489,20.5164,20.1489,20.4584,1512235.884
2009-11-11 14:50:00,31.7,31.74,31.46,31.53,977676.9726632446,20.4391,20.4648,20.2843,20.3294,977676.9727
2009-11-11 14:55:00,31.52,31.57,31.43,31.53,447057.4191237913,20.323,20.3552,20.265,20.3294,447057.4191
2009-11-11 15:00:00,31.53,31.54,31.19,31.22,909633.5203533483,20.3294,20.3359,20.1102,20.1296,909633.5204
2009-11-11 15:05:00,31.21,31.33,31.16,31.25,592455.5330070431,20.1231,20.2005,20.0909,20.1489,592455.533
2009-11-11 15:10:00,31.25,31.28,31.11,31.2,433926.2265727588,20.1489,20.1683,20.0586,20.1167,433926.2266
2009-11-11 15:15:00,31.2,31.27,31.1,31.24,408141.3393816402,20.1167,20.1618,20.0522,20.1425,408141.3394
2009-11-11 15:20:00,31.25,31.31,31.16,31.25,302256.17762922286,20.1489,20.1876,20.0909,20.1489,302256.1776
2009-11-11 15:25:00,31.25,31.31,31.19,31.26,298913.6922525964,20.1489,20.1876,20.1102,20.1554,298913.6923
2009-11-11 15:30:00,31.28,31.29,31.12,31.15,278500.6565596276,20.1683,20.1747,20.0651,20.0844,278500.6566
2009-11-11 15:35:00,31.15,31.24,30.86,30.94,755401.6951175838,20.0844,20.1425,19.8975,19.949,755401.6951
2009-11-11 15:40:00,30.94,30.98,30.71,30.83,563447.5349170347,19.949,19.9748,19.8007,19.8781,563447.5349
2009-11-11 15:45:00,30.84,30.85,30.63,30.72,647009.6693326967,19.8846,19.891,19.7492,19.8072,647009.6693
2009-11-11 15:50:00,30.71,30.76,30.58,30.61,704906.2910349767,19.8007,19.833,19.7169,19.7363,704906.291
2009-11-11 15:55:00,30.61,30.78,30.59,30.75,757072.9378058971,19.7363,19.8459,19.7234,19.8265,757072.9378
2009-11-12 09:30:00,31.05,31.36,30.92,31.28,679479.5272770681,20.02,20.2198,19.9361,20.1683,679479.5273
2009-11-12 09:35:00,31.29,31.36,31.05,31.13,403485.7347499105,20.1747,20.2198,20.02,20.0715,403485.7347
2009-11-12 09:40:00,31.13,31.17,30.68,30.73,752536.707651904,20.0715,20.0973,19.7814,19.8136,752536.7077
2009-11-12 09:45:00,30.73,31.06,30.59,30.91,583621.8216545302,19.8136,20.0264,19.7234,19.9297,583621.8217
2009-11-12 09:50:00,30.91,31.01,30.83,30.84,320759.2216784051,19.9297,19.9942,19.8781,19.8846,320759.2217
2009-11-12 09:55:00,30.87,30.96,30.75,30.84,383311.4480124149,19.9039,19.9619,19.8265,19.8846,383311.448
2009-11-12 10:00:00,30.84,30.95,30.77,30.82,327324.81795392145,19.8846,19.9555,19.8394,19.8717,327324.818
2009-11-12 10:05:00,30.83,30.84,30.6,30.61,406828.22012653697,19.8781,19.8846,19.7298,19.7363,406828.2201
2009-11-12 10:10:00,30.61,30.71,30.58,30.63,328160.43929807807,19.7363,19.8007,19.7169,19.7492,328160.4393
2009-11-12 10:15:00,30.63,30.65,30.43,30.47,412677.56953563326,19.7492,19.7621,19.6202,19.646,412677.5695
2009-11-12 10:20:00,30.47,30.66,30.46,30.63,231944.61024233012,19.646,19.7685,19.6395,19.7492,231944.6102
2009-11-12 10:25:00,30.63,30.74,30.57,30.7,364450.2805300227,19.7492,19.8201,19.7105,19.7943,364450.2805
2009-11-12 10:30:00,30.68,30.68,30.54,30.59,187656.67900202936,19.7814,19.7814,19.6911,19.7234,187656.679
2009-11-12 10:35:00,30.59,30.69,30.58,30.63,102662.05085352751,19.7234,19.7878,19.7169,19.7492,102662.0509
2009-11-12 10:40:00,30.63,30.81,30.61,30.77,139668.1389518921,19.7492,19.8652,19.7363,19.8394,139668.139
2009-11-12 10:45:00,30.78,30.82,30.72,30.79,184314.1936254029,19.8459,19.8717,19.8072,19.8523,184314.1936
2009-11-12 10:50:00,30.8,30.95,30.79,30.85,294616.2110540766,19.8588,19.9555,19.8523,19.891,294616.2111
2009-11-12 10:55:00,30.86,30.89,30.64,30.71,327205.4434761848,19.8975,19.9168,19.7556,19.8007,327205.4435
2009-11-12 11:00:00,30.69,30.74,30.63,30.7,131073.17655485257,19.7878,19.8201,19.7492,19.7943,131073.1766
2009-11-12 11:05:00,30.71,30.71,30.55,30.64,127253.19326727944,19.8007,19.8007,19.6976,19.7556,127253.1933
2009-11-12 11:10:00,30.65,30.68,30.45,30.5,296526.2026978632,19.7621,19.7814,19.6331,19.6653,296526.2027
2009-11-12 11:15:00,30.49,30.63,30.49,30.63,142175.00298436193,19.6589,19.7492,19.6589,19.7492,142175.003
2009-11-12 11:20:00,30.62,30.63,30.56,30.63,67207.83096573953,19.7427,19.7492,19.704,19.7492,67207.831
2009-11-12 11:25:00,30.63,30.64,30.54,30.62,62552.226334009785,19.7492,19.7556,19.6911,19.7427,62552.2263
2009-11-12 11:30:00,30.6,30.62,30.53,30.54,64820.34141100632,19.7298,19.7427,19.6847,19.6911,64820.3414
2009-11-12 11:35:00,30.55,30.58,30.52,30.57,85352.75158171183,19.6976,19.7169,19.6782,19.7105,85352.7516
2009-11-12 11:40:00,30.58,30.74,30.53,30.68,151963.71015876805,19.7169,19.8201,19.6847,19.7814,151963.7102
2009-11-12 11:45:00,30.69,30.74,30.53,30.65,207830.9657395249,19.7878,19.8201,19.6847,19.7621,207830.9657
2009-11-12 11:50:00,30.66,30.79,30.62,30.74,204846.6037961084,19.7685,19.8523,19.7427,19.8201,204846.6038
2009-11-12 11:55:00,30.74,30.84,30.69,30.8,176196.72913931002,19.8201,19.8846,19.7878,19.8588,176196.7291
2009-11-12 12:00:00,30.79,30.81,30.74,30.75,88814.61143607496,19.8523,19.8652,19.8201,19.8265,88814.6114
2009-11-12 12:05:00,30.74,30.79,30.74,30.79,75802.79336277903,19.8201,19.8523,19.8201,19.8523,75802.7934
2009-11-12 12:10:00,30.79,30.8,30.66,30.68,96096.45457801122,19.8523,19.8588,19.7685,19.7814,96096.4546
2009-11-12 12:15:00,30.68,30.73,30.68,30.71,41542.31825235765,19.7814,19.8136,19.7814,19.8007,41542.3183
2009-11-12 12:20:00,30.72,30.73,30.62,30.62,103617.0466754208,19.8072,19.8136,19.7427,19.7427,103617.0467
2009-11-12 12:25:00,30.63,30.69,30.62,30.69,39871.0755640444,19.7492,19.7878,19.7427,19.7878,39871.0756
2009-11-12 12:30:00,30.67,30.67,30.58,30.62,103020.1742867375,19.7749,19.7749,19.7169,19.7427,103020.1743
2009-11-12 12:35:00,30.62,30.68,30.59,30.66,68998.44813178942,19.7427,19.7814,19.7234,19.7685,68998.4481
2009-11-12 12:40:00,30.65,30.68,30.59,30.63,36409.21570968127,19.7621,19.7814,19.7234,19.7492,36409.2157
2009-11-12 12:45:00,30.63,30.77,30.63,30.73,108750.14921809715,19.7492,19.8394,19.7492,19.8136,108750.1492
2009-11-12 12:50:00,30.73,30.83,30.73,30.74,134893.1598424257,19.8136,19.8781,19.8136,19.8201,134893.1598
2009-11-12 12:55:00,30.75,30.77,30.66,30.71,88695.23695833831,19.8265,19.8394,19.7685,19.8007,88695.237
2009-11-12 13:00:00,30.69,30.74,30.62,30.7,68282.20126536947,19.7878,19.8201,19.7427,19.7943,68282.2013
2009-11-12 13:05:00,30.71,30.73,30.6,30.66,94305.83741196131,19.8007,19.8136,19.7298,19.7685,94305.8374
2009-11-12 13:10:00,30.66,30.68,30.6,30.63,59925.98782380327,19.7685,19.7814,19.7298,19.7492,59925.9878
2009-11-12 13:15:00,30.63,30.74,30.61,30.68,102065.1784648442,19.7492,19.8201,19.7363,19.7814,102065.1785
2009-11-12 13:20:00,30.68,30.7,30.63,30.68,49421.0337829772,19.7814,19.7943,19.7492,19.7814,49421.0338
2009-11-12 13:25:00,30.69,30.73,30.66,30.7,74489.67410767578,19.7878,19.8136,19.7685,19.7943,74489.6741
2009-11-12 13:30:00,30.7,30.82,30.7,30.81,178703.59317177988,19.7943,19.8717,19.7943,19.8652,178703.5932
2009-11-12 13:35:00,30.81,30.82,30.75,30.75,63268.47320042975,19.8652,19.8717,19.8265,19.8265,63268.4732
2009-11-12 13:40:00,30.76,30.81,30.69,30.79,83920.25784887192,19.833,19.8652,19.7878,19.8523,83920.2578
2009-11-12 13:45:00,30.79,30.89,30.77,30.82,231586.4868091202,19.8523,19.9168,19.8394,19.8717,231586.4868
2009-11-12 13:50:00,30.83,30.83,30.74,30.77,83562.13441566193,19.8781,19.8781,19.8201,19.8394,83562.1344
2009-11-12 13:55:00,30.77,30.79,30.61,30.66,234212.7253193267,19.8394,19.8523,19.7363,19.7685,234212.7253
2009-11-12 14:00:00,30.68,30.72,30.64,30.68,75802.79336277903,19.7814,19.8072,19.7556,19.7814,75802.7934
2009-11-12 14:05:00,30.67,30.73,30.64,30.66,47988.54005013728,19.7749,19.8136,19.7556,19.7685,47988.5401
2009-11-12 14:10:00,30.65,30.69,30.61,30.65,82487.76411603199,19.7621,19.7878,19.7363,19.7621,82487.7641
2009-11-12 14:15:00,30.65,30.68,30.59,30.6,67565.9543989495,19.7621,19.7814,19.7234,19.7298,67565.9544
2009-11-12 14:20:00,30.59,30.66,30.58,30.59,79503.40217261549,19.7234,19.7685,19.7169,19.7234,79503.4022
2009-11-12 14:25:00,30.6,30.63,30.58,30.6,57896.62170228005,19.7298,19.7492,19.7169,19.7298,57896.6217
2009-11-12 14:30:00,30.6,30.63,30.59,30.6,62074.72842306315,19.7298,19.7492,19.7234,19.7298,62074.7284
2009-11-12 14:35:00,30.6,30.63,30.53,30.56,104691.41697505071,19.7298,19.7492,19.6847,19.704,104691.417
2009-11-12 14:40:00,30.56,30.56,30.49,30.55,113405.7538498269,19.704,19.704,19.6589,19.6976,113405.7538
2009-11-12 14:45:00,30.55,30.61,30.46,30.47,164617.404798854,19.6976,19.7363,19.6395,19.646,164617.4048
2009-11-12 14:50:00,30.46,30.48,30.32,30.36,286498.74656798376,19.6395,19.6524,19.5493,19.5751,286498.7466
2009-11-12 14:55:00,30.35,30.43,30.32,30.38,134654.41088695236,19.5686,19.6202,19.5493,19.588,134654.4109
2009-11-12 15:00:00,30.37,30.47,30.32,30.32,171779.8734630536,19.5815,19.646,19.5493,19.5493,171779.8735
2009-11-12 15:05:00,30.32,30.43,30.31,30.38,130476.30416616928,19.5493,19.6202,19.5428,19.588,130476.3042
2009-11-12 15:10:00,30.37,30.38,30.24,30.29,245672.67518204608,19.5815,19.588,19.4977,19.5299,245672.6752
2009-11-12 15:15:00,30.28,30.34,30.21,30.31,270144.44311806135,19.5235,19.5622,19.4784,19.5428,270144.4431
2009-11-12 15:20:00,30.3,30.32,30.25,30.32,75564.04440730572,19.5364,19.5493,19.5041,19.5493,75564.0444
2009-11-12 15:25:00,30.32,30.38,30.25,30.26,153634.9528470813,19.5493,19.588,19.5041,19.5106,153634.9528
2009-11-12 15:30:00,30.26,30.44,30.26,30.43,204846.6037961084,19.5106,19.6267,19.5106,19.6202,204846.6038
2009-11-12 15:35:00,30.42,30.43,30.28,30.29,146711.23313835502,19.6138,19.6202,19.5235,19.5299,146711.2331
2009-11-12 15:40:00,30.3,30.4,30.29,30.37,219052.16664677093,19.5364,19.6009,19.5299,19.5815,219052.1666
2009-11-12 15:45:00,30.36,30.4,30.33,30.37,146353.10970514503,19.5751,19.6009,19.5557,19.5815,146353.1097
2009-11-12 15:50:00,30.36,30.41,30.32,30.37,276948.78834905097,19.5751,19.6073,19.5493,19.5815,276948.7883
2009-11-12 15:55:00,30.36,30.38,30.29,30.32,304404.9182284828,19.5751,19.588,19.5299,19.5493,304404.9182
2009-11-13 09:30:00,30.38,30.54,30.32,30.48,331741.67363017786,19.588,19.6911,19.5493,19.6524,331741.6736
2009-11-13 09:35:00,30.48,30.51,30.38,30.44,163065.53658827743,19.6524,19.6718,19.588,19.6267,163065.5366
2009-11-13 09:40:00,30.43,30.52,30.38,30.5,249492.6584696192,19.6202,19.6782,19.588,19.6653,249492.6585
2009-11-13 09:45:00,30.5,30.74,30.48,30.66,447773.6659902113,19.6653,19.8201,19.6524,19.7685,447773.666
2009-11-13 09:50:00,30.65,30.89,30.55,30.62,754207.9503402172,19.7621,19.9168,19.6976,19.7427,754207.9503
2009-11-13 09:55:00,30.59,30.62,30.38,30.45,586367.4346424735,19.7234,19.7427,19.588,19.6331,586367.4346
2009-11-13 10:00:00,30.46,30.58,30.37,30.49,270860.6899844813,19.6395,19.7169,19.5815,19.6589,270860.69
2009-11-13 10:05:00,30.5,30.61,30.45,30.6,221439.6562015041,19.6653,19.7363,19.6331,19.7298,221439.6562
2009-11-13 10:10:00,30.59,30.71,30.58,30.61,263220.72340933507,19.7234,19.8007,19.7169,19.7363,263220.7234
2009-11-13 10:15:00,30.59,30.69,30.58,30.64,128446.93804464606,19.7234,19.7878,19.7169,19.7556,128446.938
2009-11-13 10:20:00,30.65,30.69,30.57,30.68,204727.2293183717,19.7621,19.7878,19.7105,19.7814,204727.2293
2009-11-13 10:25:00,30.68,30.76,30.46,30.48,378536.46890294855,19.7814,19.833,19.6395,19.6524,378536.4689
2009-11-13 10:30:00,30.48,30.61,30.48,30.61,161036.1704667542,19.6524,19.7363,19.6524,19.7363,161036.1705
2009-11-13 10:35:00,30.6,30.64,30.57,30.61,164139.90688790736,19.7298,19.7556,19.7105,19.7363,164139.9069
2009-11-13 10:40:00,30.62,30.7,30.58,30.63,313238.6295809956,19.7427,19.7943,19.7169,19.7492,313238.6296
2009-11-13 10:45:00,30.63,30.7,30.62,30.64,158051.8085233377,19.7492,19.7943,19.7427,19.7556,158051.8085
2009-11-13 10:50:00,30.64,30.69,30.62,30.68,149456.8461262982,19.7556,19.7878,19.7427,19.7814,149456.8461
2009-11-13 10:55:00,30.68,30.72,30.63,30.63,163901.15793243406,19.7814,19.8072,19.7492,19.7492,163901.1579
2009-11-13 11:00:00,30.63,30.66,30.53,30.65,147427.480004775,19.7492,19.7685,19.6847,19.7621,147427.48
2009-11-13 11:05:00,30.65,30.66,30.59,30.6,98603.31861048107,19.7621,19.7685,19.7234,19.7298,98603.3186
2009-11-13 11:10:00,30.6,30.63,30.58,30.61,129282.55938880268,19.7298,19.7492,19.7169,19.7363,129282.5594
2009-11-13 11:15:00,30.61,30.66,30.61,30.63,62552.226334009785,19.7363,19.7685,19.7363,19.7492,62552.2263
2009-11-13 11:20:00,30.63,30.63,30.6,30.63,52047.27229318372,19.7492,19.7492,19.7298,19.7492,52047.2723
2009-11-13 11:25:00,30.64,30.66,30.6,30.65,116867.61370419004,19.7556,19.7685,19.7298,19.7621,116867.6137
2009-11-13 11:30:00,30.65,30.69,30.64,30.65,60522.86021248657,19.7621,19.7878,19.7556,19.7621,60522.8602
2009-11-13 11:35:00,30.64,30.79,30.63,30.75,268234.4514742748,19.7556,19.8523,19.7492,19.8265,268234.4515
2009-11-13 11:40:00,30.74,30.76,30.66,30.68,170347.37973021367,19.8201,19.833,19.7685,19.7814,170347.3797
2009-11-13 11:45:00,30.68,30.68,30.64,30.66,159603.6767339143,19.7814,19.7814,19.7556,19.7685,159603.6767
2009-11-13 11:50:00,30.66,30.7,30.66,30.7,82487.76411603199,19.7685,19.7943,19.7685,19.7943,82487.7641
2009-11-13 11:55:00,30.71,30.73,30.68,30.71,68759.6991763161,19.8007,19.8136,19.7814,19.8007,68759.6992
2009-11-13 12:00:00,30.72,30.74,30.68,30.71,93231.46711233136,19.8072,19.8201,19.7814,19.8007,93231.4671
2009-11-13 12:05:00,30.72,30.76,30.7,30.73,105885.16175241732,19.8072,19.833,19.7943,19.8136,105885.1618
2009-11-13 12:10:00,30.72,30.76,30.69,30.71,138951.89208547212,19.8072,19.833,19.7878,19.8007,138951.8921
2009-11-13 12:15:00,30.72,30.82,30.72,30.81,114122.00071624688,19.8072,19.8717,19.8072,19.8652,114122.0007
2009-11-13 12:20:00,30.8,30.87,30.8,30.83,172854.24376268353,19.8588,19.9039,19.8588,19.8781,172854.2438
2009-11-13 12:25:00,30.8,30.94,30.79,30.94,163065.53658827743,19.8588,19.949,19.8523,19.949,163065.5366
2009-11-13 12:30:00,30.94,30.95,30.8,30.84,196490.3903545422,19.949,19.9555,19.8588,19.8846,196490.3904
2009-11-13 12:35:00,30.84,30.84,30.74,30.83,399427.002506864,19.8846,19.8846,19.8201,19.8781,399427.0025
2009-11-13 12:40:00,30.81,30.82,30.66,30.67,92634.59472364809,19.8652,19.8717,19.7685,19.7749,92634.5947
2009-11-13 12:45:00,30.67,30.76,30.67,30.71,69475.94604273606,19.7749,19.833,19.7749,19.8007,69475.946
2009-11-13 12:50:00,30.71,30.78,30.7,30.73,93350.84159006804,19.8007,19.8459,19.7943,19.8136,93350.8416
2009-11-13 12:55:00,30.72,30.77,30.71,30.74,23516.772114122,19.8072,19.8394,19.8007,19.8201,23516.7721
2009-11-13 13:00:00,30.74,30.76,30.71,30.74,30679.2407783216,19.8201,19.833,19.8007,19.8201,30679.2408
2009-11-13 13:05:00,30.74,30.76,30.73,30.76,49659.78273845052,19.8201,19.833,19.8136,19.833,49659.7827
2009-11-13 13:10:00,30.76,30.83,30.76,30.78,100393.93577653095,19.833,19.8781,19.833,19.8459,100393.9358
2009-11-13 13:15:00,30.78,30.79,30.68,30.71,116031.99236003344,19.8459,19.8523,19.7814,19.8007,116031.9924
2009-11-13 13:20:00,30.72,30.79,30.71,30.77,74131.5506744658,19.8072,19.8523,19.8007,19.8394,74131.5507
2009-11-13 13:25:00,30.78,30.79,30.7,30.74,66014.08618837292,19.8459,19.8523,19.7943,19.8201,66014.0862
2009-11-13 13:30:00,30.75,30.75,30.7,30.71,84397.75575981855,19.8265,19.8265,19.7943,19.8007,84397.7558
2009-11-13 13:35:00,30.71,30.74,30.7,30.73,44646.0546735108,19.8007,19.8201,19.7943,19.8136,44646.0547
2009-11-13 13:40:00,30.74,30.77,30.73,30.76,42377.93959651426,19.8201,19.8394,19.8136,19.833,42377.9396
2009-11-13 13:45:00,30.76,30.77,30.7,30.71,47033.544228244,19.833,19.8394,19.7943,19.8007,47033.5442
2009-11-13 13:50:00,30.7,30.72,30.66,30.69,78429.03187298555,19.7943,19.8072,19.7685,19.7878,78429.0319
2009-11-13 13:55:00,30.7,30.74,30.68,30.7,59448.48991285663,19.7943,19.8201,19.7814,19.7943,59448.4899
2009-11-13 14:00:00,30.71,30.76,30.7,30.76,72340.9335084159,19.8007,19.833,19.7943,19.833,72340.9335
2009-11-13 14:05:00,30.75,30.77,30.72,30.74,68520.95022084279,19.8265,19.8394,19.8072,19.8201,68520.9502
2009-11-13 14:10:00,30.75,30.75,30.7,30.73,51689.148859973735,19.8265,19.8265,19.7943,19.8136,51689.1489
2009-11-13 14:15:00,30.74,30.75,30.72,30.72,52524.77020413036,19.8201,19.8265,19.8072,19.8072,52524.7702
2009-11-13 14:20:00,30.74,30.74,30.73,30.73,51331.02542676376,19.8201,19.8201,19.8136,19.8136,51331.0254
2009-11-13 14:25:00,30.74,30.75,30.7,30.74,137280.64939715888,19.8201,19.8265,19.7943,19.8201,137280.6494
2009-11-13 14:30:00,30.73,30.73,30.63,30.63,236600.21487405992,19.8136,19.8136,19.7492,19.7492,236600.2149
2009-11-13 14:35:00,30.63,30.63,30.54,30.56,203055.9866300585,19.7492,19.7492,19.6911,19.704,203055.9866
2009-11-13 14:40:00,30.55,30.61,30.51,30.51,74370.29962993912,19.6976,19.7363,19.6718,19.6718,74370.2996
2009-11-13 14:45:00,30.51,30.62,30.51,30.57,125462.57610122956,19.6718,19.7427,19.6718,19.7105,125462.5761
2009-11-13 14:50:00,30.56,30.64,30.56,30.59,109705.14503999044,19.704,19.7556,19.704,19.7234,109705.145
2009-11-13 14:55:00,30.59,30.59,30.51,30.53,70072.81843141936,19.7234,19.7234,19.6718,19.6847,70072.8184
2009-11-13 15:00:00,30.53,30.64,30.51,30.6,191476.66228960248,19.6847,19.7556,19.6718,19.7298,191476.6623
2009-11-13 15:05:00,30.6,30.64,30.58,30.61,66252.83514384624,19.7298,19.7556,19.7169,19.7363,66252.8351
2009-11-13 15:10:00,30.61,30.63,30.53,30.56,70908.43977557599,19.7363,19.7492,19.6847,19.704,70908.4398
2009-11-13 15:15:00,30.55,30.58,30.53,30.55,39751.70108630775,19.6976,19.7169,19.6847,19.6976,39751.7011
2009-11-13 15:20:00,30.55,30.59,30.53,30.53,72221.55903067924,19.6976,19.7234,19.6847,19.6847,72221.559
2009-11-13 15:25:00,30.53,30.56,30.49,30.52,105049.54040826071,19.6847,19.704,19.6589,19.6782,105049.5404
2009-11-13 15:30:00,30.53,30.58,30.52,30.58,92157.09681270143,19.6847,19.7169,19.6782,19.7169,92157.0968
2009-11-13 15:35:00,30.57,30.58,30.49,30.53,106601.40861883727,19.7105,19.7169,19.6589,19.6847,106601.4086
2009-11-13 15:40:00,30.52,30.53,30.46,30.51,140384.38581831203,19.6782,19.6847,19.6395,19.6718,140384.3858
2009-11-13 15:45:00,30.53,30.53,30.38,30.41,232541.4826310135,19.6847,19.6847,19.588,19.6073,232541.4826
2009-11-13 15:50:00,30.4,30.44,30.39,30.41,167840.51569774383,19.6009,19.6267,19.5944,19.6073,167840.5157
2009-11-13 15:55:00,30.42,30.45,30.41,30.45,426047.5110421392,19.6138,19.6331,19.6073,19.6331,426047.511
2009-11-16 09:30:00,30.94,31.01,30.59,30.79,344634.11722573714,19.949,19.9942,19.7234,19.8523,344634.1172
2009-11-16 09:35:00,30.77,30.79,30.66,30.75,148859.9737376149,19.8394,19.8523,19.7685,19.8265,148859.9737
2009-11-16 09:40:00,30.75,30.95,30.75,30.83,377820.2220365286,19.8265,19.9555,19.8265,19.8781,377820.222
2009-11-16 09:45:00,30.84,30.85,30.74,30.8,160439.29807807092,19.8846,19.891,19.8201,19.8588,160439.2981
2009-11-16 09:50:00,30.8,30.85,30.68,30.7,291512.4746329235,19.8588,19.891,19.7814,19.7943,291512.4746
2009-11-16 09:55:00,30.71,30.77,30.66,30.68,159961.80016712425,19.8007,19.8394,19.7685,19.7814,159961.8002
2009-11-16 10:00:00,30.72,30.76,30.7,30.7,133938.16402053242,19.8072,19.833,19.7943,19.7943,133938.164
2009-11-16 10:05:00,30.72,30.78,30.66,30.68,156141.81687955116,19.8072,19.8459,19.7685,19.7814,156141.8169
2009-11-16 10:10:00,30.68,30.71,30.66,30.67,159245.5533007043,19.7814,19.8007,19.7685,19.7749,159245.5533
2009-11-16 10:15:00,30.67,30.68,30.34,30.48,679121.4038438582,19.7749,19.7814,19.5622,19.6524,679121.4038
2009-11-16 10:20:00,30.48,30.49,30.41,30.42,250567.02876924915,19.6524,19.6589,19.6073,19.6138,250567.0288
2009-11-16 10:25:00,30.41,30.46,30.32,30.36,247940.7902590426,19.6073,19.6395,19.5493,19.5751,247940.7903
2009-11-16 10:30:00,30.35,30.39,30.28,30.36,255700.1313119255,19.5686,19.5944,19.5235,19.5751,255700.1313
2009-11-16 10:35:00,30.35,30.48,30.34,30.41,324340.456010505,19.5686,19.6524,19.5622,19.6073,324340.456
2009-11-16 10:40:00,30.41,30.56,30.41,30.55,356094.0670884565,19.6073,19.704,19.6073,19.6976,356094.0671
2009-11-16 10:45:00,30.52,30.53,30.43,30.43,158648.680912021,19.6782,19.6847,19.6202,19.6202,158648.6809
2009-11-16 10:50:00,30.43,30.46,30.22,30.35,432732.4817953921,19.6202,19.6395,19.4848,19.5686,432732.4818
2009-11-16 10:55:00,30.33,30.48,30.3,30.4,195774.14348812224,19.5557,19.6524,19.5364,19.6009,195774.1435
2009-11-16 11:00:00,30.4,30.43,30.34,30.38,175361.1077951534,19.6009,19.6202,19.5622,19.588,175361.1078
2009-11-16 11:05:00,30.38,30.41,30.37,30.38,78190.28291751223,19.588,19.6073,19.5815,19.588,78190.2829
2009-11-16 11:10:00,30.38,30.43,30.37,30.43,96454.5780112212,19.588,19.6202,19.5815,19.6202,96454.578
2009-11-16 11:15:00,30.42,30.42,30.32,30.35,139548.7644741554,19.6138,19.6138,19.5493,19.5686,139548.7645
2009-11-16 11:20:00,30.33,30.36,30.33,30.34,50137.28064939716,19.5557,19.5751,19.5557,19.5622,50137.2806
2009-11-16 11:25:00,30.34,30.38,30.32,30.36,109705.14503999044,19.5622,19.588,19.5493,19.5751,109705.145
2009-11-16 11:30:00,30.36,30.39,30.34,30.37,45123.55258445744,19.5751,19.5944,19.5622,19.5815,45123.5526
2009-11-16 11:35:00,30.36,30.38,30.32,30.33,45481.67601766742,19.5751,19.588,19.5493,19.5557,45481.676
2009-11-16 11:40:00,30.33,30.37,30.32,30.37,57299.74931359675,19.5557,19.5815,19.5493,19.5815,57299.7493
2009-11-16 11:45:00,30.37,30.38,30.32,30.32,48824.1613942939,19.5815,19.588,19.5493,19.5493,48824.1614
2009-11-16 11:50:00,30.32,30.35,30.28,30.3,167363.0177867972,19.5493,19.5686,19.5235,19.5364,167363.0178
2009-11-16 11:55:00,30.31,30.33,30.28,30.32,158887.42986749433,19.5428,19.5557,19.5235,19.5493,158887.4299
2009-11-16 12:00:00,30.32,30.37,30.32,30.33,113525.12832756357,19.5493,19.5815,19.5493,19.5557,113525.1283
2009-11-16 12:05:00,30.33,30.33,30.31,30.32,28291.751223588395,19.5557,19.5557,19.5428,19.5493,28291.7512
2009-11-16 12:10:00,30.32,30.34,30.31,30.34,29246.74704548168,19.5493,19.5622,19.5428,19.5622,29246.747
2009-11-16 12:15:00,30.33,30.35,30.29,30.32,78787.15530619553,19.5557,19.5686,19.5299,19.5493,78787.1553
2009-11-16 12:20:00,30.31,30.32,30.28,30.29,54912.259758863554,19.5428,19.5493,19.5235,19.5299,54912.2598
2009-11-16 12:25:00,30.3,30.32,30.29,30.31,62671.600811746444,19.5364,19.5493,19.5299,19.5428,62671.6008
2009-11-16 12:30:00,30.3,30.32,30.27,30.29,83800.88337113525,19.5364,19.5493,19.517,19.5299,83800.8834
2009-11-16 12:35:00,30.29,30.31,30.29,30.3,55747.881103020176,19.5299,19.5428,19.5299,19.5364,55747.8811
2009-11-16 12:40:00,30.29,30.3,30.22,30.27,268473.2004297481,19.5299,19.5364,19.4848,19.517,268473.2004
2009-11-16 12:45:00,30.27,30.3,30.18,30.22,578727.4680673272,19.517,19.5364,19.459,19.4848,578727.4681
2009-11-16 12:50:00,30.21,30.28,30.18,30.26,64939.71588874298,19.4784,19.5235,19.459,19.5106,64939.7159
2009-11-16 12:55:00,30.27,30.4,30.25,30.36,272293.18371732126,19.517,19.6009,19.5041,19.5751,272293.1837
2009-11-16 13:00:00,30.36,30.37,30.32,30.34,70192.19290915602,19.5751,19.5815,19.5493,19.5622,70192.1929
2009-11-16 13:05:00,30.34,30.34,30.24,30.27,102184.55294258088,19.5622,19.5622,19.4977,19.517,102184.5529
2009-11-16 13:10:00,30.28,30.28,30.25,30.25,24471.76793601528,19.5235,19.5235,19.5041,19.5041,24471.7679
2009-11-16 13:15:00,30.25,30.31,30.25,30.29,33544.22824400143,19.5041,19.5428,19.5041,19.5299,33544.2282
2009-11-16 13:20:00,30.29,30.33,30.28,30.32,35454.21988778799,19.5299,19.5557,19.5235,19.5493,35454.2199
2009-11-16 13:25:00,30.32,30.32,30.28,30.3,15638.056583502446,19.5493,19.5493,19.5235,19.5364,15638.0566
2009-11-16 13:30:00,30.3,30.32,30.29,30.32,28053.00226811508,19.5364,19.5493,19.5299,19.5493,28053.0023
2009-11-16 13:35:00,30.3,30.36,30.29,30.34,149456.8461262982,19.5364,19.5751,19.5299,19.5622,149456.8461
2009-11-16 13:40:00,30.33,30.37,30.25,30.33,146591.85866061837,19.5557,19.5815,19.5041,19.5557,146591.8587
2009-11-16 13:45:00,30.32,30.33,30.19,30.24,134415.66193147906,19.5493,19.5557,19.4655,19.4977,134415.6619
2009-11-16 13:50:00,30.24,30.33,30.24,30.32,82010.26620508535,19.4977,19.5557,19.4977,19.5493,82010.2662
2009-11-16 13:55:00,30.32,30.32,30.28,30.28,22323.0273367554,19.5493,19.5493,19.5235,19.5235,22323.0273
2009-11-16 14:00:00,30.29,30.33,30.28,30.31,44646.0546735108,19.5299,19.5557,19.5235,19.5428,44646.0547
2009-11-16 14:05:00,30.32,30.39,30.32,30.39,115793.2434045601,19.5493,19.5944,19.5493,19.5944,115793.2434
2009-11-16 14:10:00,30.39,30.46,30.38,30.44,163901.15793243406,19.5944,19.6395,19.588,19.6267,163901.1579
2009-11-16 14:15:00,30.44,30.49,30.39,30.42,133341.2916318491,19.6267,19.6589,19.5944,19.6138,133341.2916
2009-11-16 14:20:00,30.42,30.42,30.32,30.35,71744.0611197326,19.6138,19.6138,19.5493,19.5686,71744.0611
2009-11-16 14:25:00,30.34,30.38,30.34,30.35,39274.20317536111,19.5622,19.588,19.5622,19.5686,39274.2032
2009-11-16 14:30:00,30.36,30.39,30.35,30.38,42736.063029724246,19.5751,19.5944,19.5686,19.588,42736.063
2009-11-16 14:35:00,30.37,30.38,30.34,30.38,38677.330786677805,19.5815,19.588,19.5622,19.588,38677.3308
2009-11-16 14:40:00,30.38,30.38,30.27,30.32,97648.3227885878,19.588,19.588,19.517,19.5493,97648.3228
2009-11-16 14:45:00,30.31,30.33,30.29,30.32,47869.16557240062,19.5428,19.5557,19.5299,19.5493,47869.1656
2009-11-16 14:50:00,30.32,30.32,30.29,30.29,45242.9270621941,19.5493,19.5493,19.5299,19.5299,45242.9271
2009-11-16 14:55:00,30.31,30.32,30.3,30.32,83920.25784887192,19.5428,19.5493,19.5364,19.5493,83920.2578
2009-11-16 15:00:00,30.32,30.32,30.26,30.26,78190.28291751223,19.5493,19.5493,19.5106,19.5106,78190.2829
2009-11-16 15:05:00,30.26,30.27,30.24,30.27,91321.47546854484,19.5106,19.517,19.4977,19.517,91321.4755
2009-11-16 15:10:00,30.25,30.26,30.2,30.2,138355.01969678883,19.5041,19.5106,19.4719,19.4719,138355.0197
2009-11-16 15:15:00,30.2,30.25,30.19,30.2,211292.82559388803,19.4719,19.5041,19.4655,19.4719,211292.8256
2009-11-16 15:20:00,30.19,30.3,30.17,30.26,139429.38999641876,19.4655,19.5364,19.4526,19.5106,139429.39
2009-11-16 15:25:00,30.26,30.28,30.09,30.18,520711.4718873105,19.5106,19.5235,19.401,19.459,520711.4719
2009-11-16 15:30:00,30.18,30.18,30.0,30.01,436671.8395607019,19.459,19.459,19.343,19.3494,436671.8396
2009-11-16 15:35:00,30.01,30.09,29.99,30.01,337949.14647248416,19.3494,19.401,19.3365,19.3494,337949.1465
2009-11-16 15:40:00,30.01,30.05,29.91,29.98,425808.7620866658,19.3494,19.3752,19.2849,19.3301,425808.7621
2009-11-16 15:45:00,29.97,29.98,29.83,29.91,600095.4995821894,19.3236,19.3301,19.2333,19.2849,600095.4996
2009-11-16 15:50:00,29.91,29.96,29.88,29.92,246150.1730929927,19.2849,19.3172,19.2656,19.2914,246150.1731
2009-11-16 15:55:00,29.92,29.96,29.91,29.94,615614.1816879552,19.2914,19.3172,19.2849,19.3043,615614.1817
2009-11-17 09:30:00,30.03,30.14,29.86,29.87,634952.847081294,19.3623,19.4332,19.2527,19.2591,634952.8471
2009-11-17 09:35:00,29.88,30.28,29.72,30.26,767816.6408021965,19.2656,19.5235,19.1624,19.5106,767816.6408
2009-11-17 09:40:00,30.26,30.52,30.24,30.33,690820.1026620509,19.5106,19.6782,19.4977,19.5557,690820.1027
2009-11-17 09:45:00,30.32,30.4,30.17,30.19,360749.6717201862,19.5493,19.6009,19.4526,19.4655,360749.6717
2009-11-17 09:50:00,30.19,30.32,30.18,30.21,178345.4697385699,19.4655,19.5493,19.459,19.4784,178345.4697
2009-11-17 09:55:00,30.22,30.23,30.05,30.12,316819.8639130954,19.4848,19.4913,19.3752,19.4203,316819.8639
2009-11-17 10:00:00,30.13,30.2,30.08,30.09,141220.00716246865,19.4268,19.4719,19.3945,19.401,141220.0072
2009-11-17 10:05:00,30.09,30.11,29.91,29.94,282081.8908917273,19.401,19.4139,19.2849,19.3043,282081.8909
2009-11-17 10:10:00,29.94,30.08,29.91,30.07,242210.8153276829,19.3043,19.3945,19.2849,19.3881,242210.8153
2009-11-17 10:15:00,30.08,30.11,30.03,30.09,132625.0447654291,19.3945,19.4139,19.3623,19.401,132625.0448
2009-11-17 10:20:00,30.09,30.22,30.04,30.2,180613.58481556643,19.401,19.4848,19.3687,19.4719,180613.5848
2009-11-17 10:25:00,30.18,30.42,30.16,30.32,410290.0799809001,19.459,19.6138,19.4461,19.5493,410290.08
2009-11-17 10:30:00,30.33,30.36,30.29,30.32,221200.9072460308,19.5557,19.5751,19.5299,19.5493,221200.9072
2009-11-17 10:35:00,30.32,30.4,30.3,30.3,203891.60797421512,19.5493,19.6009,19.5364,19.5364,203891.608
2009-11-17 10:40:00,30.31,30.32,30.17,30.2,244717.6793601528,19.5428,19.5493,19.4526,19.4719,244717.6794
2009-11-17 10:45:00,30.19,30.2,30.09,30.17,129760.05729974931,19.4655,19.4719,19.401,19.4526,129760.0573
2009-11-17 10:50:00,30.17,30.26,30.09,30.26,145159.36492777843,19.4526,19.5106,19.401,19.5106,145159.3649
2009-11-17 10:55:00,30.25,30.36,30.25,30.33,136803.15148621224,19.5041,19.5751,19.5041,19.5557,136803.1515
2009-11-17 11:00:00,30.32,30.34,30.17,30.22,153634.9528470813,19.5493,19.5622,19.4526,19.4848,153634.9528
2009-11-17 11:05:00,30.22,30.22,30.07,30.19,103139.54876447417,19.4848,19.4848,19.3881,19.4655,103139.5488
2009-11-17 11:10:00,30.2,30.27,30.17,30.21,74967.17201862241,19.4719,19.517,19.4526,19.4784,74967.172
2009-11-17 11:15:00,30.17,30.25,30.17,30.23,81771.51724961204,19.4526,19.5041,19.4526,19.4913,81771.5172
2009-11-17 11:20:00,30.23,30.25,30.2,30.24,56344.75349170347,19.4913,19.5041,19.4719,19.4977,56344.7535
2009-11-17 11:25:00,30.24,30.31,30.2,30.23,102662.05085352751,19.4977,19.5428,19.4719,19.4913,102662.0509
2009-11-17 11:30:00,30.23,30.23,30.12,30.13,108272.65130715052,19.4913,19.4913,19.4203,19.4268,108272.6513
2009-11-17 11:35:00,30.12,30.22,30.12,30.17,51211.6509490271,19.4203,19.4848,19.4203,19.4526,51211.6509
2009-11-17 11:40:00,30.18,30.18,30.12,30.12,65417.21379968963,19.459,19.459,19.4203,19.4203,65417.2138
2009-11-17 11:45:00,30.13,30.16,30.12,30.12,45481.67601766742,19.4268,19.4461,19.4203,19.4203,45481.676
2009-11-17 11:50:00,30.13,30.14,30.08,30.11,94305.83741196131,19.4268,19.4332,19.3945,19.4139,94305.8374
2009-11-17 11:55:00,30.12,30.12,30.09,30.11,45601.05049540408,19.4203,19.4203,19.401,19.4139,45601.0505
2009-11-17 12:00:00,30.1,30.12,30.1,30.1,49062.91034976722,19.4074,19.4203,19.4074,19.4074,49062.9103
2009-11-17 12:05:00,30.12,30.2,30.09,30.18,160558.67255580757,19.4203,19.4719,19.401,19.459,160558.6726
2009-11-17 12:10:00,30.19,30.26,30.17,30.23,95977.08010027456,19.4655,19.5106,19.4526,19.4913,95977.0801
2009-11-17 12:15:00,30.23,30.23,30.17,30.18,40945.44586367434,19.4913,19.4913,19.4526,19.459,40945.4459
2009-11-17 12:20:00,30.18,30.29,30.18,30.24,77951.53396203891,19.459,19.5299,19.459,19.4977,77951.534
2009-11-17 12:25:00,30.24,30.25,30.16,30.19,50137.28064939716,19.4977,19.5041,19.4461,19.4655,50137.2806
2009-11-17 12:30:00,30.18,30.24,30.18,30.24,54912.259758863554,19.459,19.4977,19.459,19.4977,54912.2598
2009-11-17 12:35:00,30.24,30.24,30.21,30.24,38199.83287573117,19.4977,19.4977,19.4784,19.4977,38199.8329
2009-11-17 12:40:00,30.23,30.23,30.21,30.23,40229.19899725439,19.4913,19.4913,19.4784,19.4913,40229.199
2009-11-17 12:45:00,30.24,30.24,30.21,30.23,45242.9270621941,19.4977,19.4977,19.4784,19.4913,45242.9271
2009-11-17 12:50:00,30.23,30.28,30.22,30.26,90247.10516891487,19.4913,19.5235,19.4848,19.5106,90247.1052
2009-11-17 12:55:00,30.27,30.27,30.26,30.27,28649.874656798376,19.517,19.517,19.5106,19.517,28649.8747
2009-11-17 13:00:00,30.25,30.27,30.24,30.24,30798.615256058256,19.5041,19.517,19.4977,19.4977,30798.6153
2009-11-17 13:05:00,30.24,30.27,30.22,30.24,29246.74704548168,19.4977,19.517,19.4848,19.4977,29246.747
2009-11-17 13:10:00,30.24,30.32,30.23,30.28,154828.6976244479,19.4977,19.5493,19.4913,19.5235,154828.6976
2009-11-17 13:15:00,30.28,30.28,30.26,30.28,58851.61752417333,19.5235,19.5235,19.5106,19.5235,58851.6175
2009-11-17 13:20:00,30.28,30.32,30.28,30.29,53241.01707055032,19.5235,19.5493,19.5235,19.5299,53241.0171
2009-11-17 13:25:00,30.3,30.3,30.18,30.21,64462.21797779635,19.5364,19.5364,19.459,19.4784,64462.218
2009-11-17 13:30:00,30.19,30.21,30.18,30.2,18861.167482392266,19.4655,19.4784,19.459,19.4719,18861.1675
2009-11-17 13:35:00,30.2,30.22,30.19,30.19,19696.788826548884,19.4719,19.4848,19.4655,19.4655,19696.7888
2009-11-17 13:40:00,30.19,30.26,30.19,30.22,68162.8267876328,19.4655,19.5106,19.4655,19.4848,68162.8268
2009-11-17 13:45:00,30.22,30.24,30.22,30.23,26620.50853527516,19.4848,19.4977,19.4848,19.4913,26620.5085
2009-11-17 13:50:00,30.24,30.24,30.23,30.23,10266.20508535275,19.4977,19.4977,19.4913,19.4913,10266.2051
2009-11-17 13:55:00,30.24,30.24,30.19,30.21,52644.144681867016,19.4977,19.4977,19.4655,19.4784,52644.1447
2009-11-17 14:00:00,30.22,30.22,30.17,30.17,59925.98782380327,19.4848,19.4848,19.4526,19.4526,59925.9878
2009-11-17 14:05:00,30.17,30.18,30.14,30.16,58612.86856870001,19.4526,19.459,19.4332,19.4461,58612.8686
2009-11-17 14:10:00,30.16,30.18,30.15,30.17,80458.39799450878,19.4461,19.459,19.4397,19.4526,80458.398
2009-11-17 14:15:00,30.18,30.19,30.15,30.18,75683.41888504238,19.459,19.4655,19.4397,19.459,75683.4189
2009-11-17 14:20:00,30.18,30.22,30.17,30.21,95738.33114480124,19.459,19.4848,19.4526,19.4784,95738.3311
2009-11-17 14:25:00,30.2,30.22,30.18,30.2,27694.878834905096,19.4719,19.4848,19.459,19.4719,27694.8788
2009-11-17 14:30:00,30.2,30.21,30.13,30.16,75564.04440730572,19.4719,19.4784,19.4268,19.4461,75564.0444
2009-11-17 14:35:00,30.16,30.18,30.08,30.11,77474.03605109228,19.4461,19.459,19.3945,19.4139,77474.0361
2009-11-17 14:40:00,30.11,30.22,30.1,30.2,161991.16628864748,19.4139,19.4848,19.4074,19.4719,161991.1663
2009-11-17 14:45:00,30.2,30.22,30.17,30.18,49062.91034976722,19.4719,19.4848,19.4526,19.459,49062.9103
2009-11-17 14:50:00,30.18,30.2,30.16,30.19,73295.92933030918,19.459,19.4719,19.4461,19.4655,73295.9293
2009-11-17 14:55:00,30.2,30.2,30.12,30.19,80697.1469499821,19.4719,19.4719,19.4203,19.4655,80697.1469
2009-11-17 15:00:00,30.19,30.22,30.18,30.19,58612.86856870001,19.4655,19.4848,19.459,19.4655,58612.8686
2009-11-17 15:05:00,30.2,30.22,30.17,30.2,147785.60343798494,19.4719,19.4848,19.4526,19.4719,147785.6034
2009-11-17 15:10:00,30.2,30.22,30.17,30.19,52166.64677092038,19.4719,19.4848,19.4526,19.4655,52166.6468
2009-11-17 15:15:00,30.18,30.2,30.12,30.13,85591.50053718514,19.459,19.4719,19.4203,19.4268,85591.5005
2009-11-17 15:20:00,30.13,30.16,30.12,30.16,61597.23051211651,19.4268,19.4461,19.4203,19.4461,61597.2305
2009-11-17 15:25:00,30.16,30.22,30.16,30.18,58732.24304643667,19.4461,19.4848,19.4461,19.459,58732.243
2009-11-17 15:30:00,30.18,30.22,30.16,30.21,116151.36683777008,19.459,19.4848,19.4461,19.4784,116151.3668
2009-11-17 15:35:00,30.21,30.22,30.18,30.19,72579.68246388921,19.4784,19.4848,19.459,19.4655,72579.6825
2009-11-17 15:40:00,30.19,30.22,30.17,30.19,99558.31443237436,19.4655,19.4848,19.4526,19.4655,99558.3144
2009-11-17 15:45:00,30.18,30.32,30.18,30.31,247224.54339262264,19.459,19.5493,19.459,19.5428,247224.5434
2009-11-17 15:50:00,30.32,30.33,30.12,30.14,412916.3184911066,19.5493,19.5557,19.4203,19.4332,412916.3185
2009-11-17 15:55:00,30.15,30.2,30.14,30.17,242568.93876089287,19.4397,19.4719,19.4332,19.4526,242568.9388
2009-11-18 09:30:00,30.2,30.79,30.16,30.27,306434.284350006,19.4719,19.8523,19.4461,19.517,306434.2844
2009-11-18 09:35:00,30.28,30.39,30.26,30.39,155067.4465799212,19.5235,19.5944,19.5106,19.5944,155067.4466
2009-11-18 09:40:00,30.38,30.63,30.32,30.58,458039.87107556406,19.588,19.7492,19.5493,19.7169,458039.8711
2009-11-18 09:45:00,30.58,30.68,30.49,30.65,418765.6679002029,19.7169,19.7814,19.6589,19.7621,418765.6679
2009-11-18 09:50:00,30.64,30.74,30.48,30.56,480362.8984123194,19.7556,19.8201,19.6524,19.704,480362.8984
2009-11-18 09:55:00,30.56,30.66,30.49,30.61,196132.26692133225,19.704,19.7685,19.6589,19.7363,196132.2669
2009-11-18 10:00:00,30.59,30.63,30.41,30.42,242807.68771636623,19.7234,19.7492,19.6073,19.6138,242807.6877
2009-11-18 10:05:00,30.42,30.53,30.42,30.48,144204.36910588515,19.6138,19.6847,19.6138,19.6524,144204.3691
2009-11-18 10:10:00,30.5,30.5,30.3,30.44,208189.08917273488,19.6653,19.6653,19.5364,19.6267,208189.0892
2009-11-18 10:15:00,30.43,30.53,30.41,30.52,149337.47164856154,19.6202,19.6847,19.6073,19.6782,149337.4716
2009-11-18 10:20:00,30.51,30.61,30.51,30.53,263220.72340933507,19.6718,19.7363,19.6718,19.6847,263220.7234
2009-11-18 10:25:00,30.53,30.6,30.51,30.53,124507.58027933628,19.6847,19.7298,19.6718,19.6847,124507.5803
2009-11-18 10:30:00,30.53,30.57,30.45,30.53,80697.1469499821,19.6847,19.7105,19.6331,19.6847,80697.1469
2009-11-18 10:35:00,30.54,30.61,30.53,30.58,116867.61370419004,19.6911,19.7363,19.6847,19.7169,116867.6137
2009-11-18 10:40:00,30.58,30.69,30.58,30.66,232541.4826310135,19.7169,19.7878,19.7169,19.7685,232541.4826
2009-11-18 10:45:00,30.67,30.69,30.6,30.67,148979.34821535155,19.7749,19.7878,19.7298,19.7749,148979.3482
2009-11-18 10:50:00,30.67,30.74,30.63,30.74,185866.06183597943,19.7749,19.8201,19.7492,19.8201,185866.0618
2009-11-18 10:55:00,30.74,30.74,30.58,30.6,234212.7253193267,19.8201,19.8201,19.7169,19.7298,234212.7253
2009-11-18 11:00:00,30.61,30.66,30.58,30.58,65297.83932195297,19.7363,19.7685,19.7169,19.7169,65297.8393
2009-11-18 11:05:00,30.58,30.63,30.53,30.57,57777.24722454339,19.7169,19.7492,19.6847,19.7105,57777.2472
2009-11-18 11:10:00,30.57,30.58,30.53,30.57,45720.42497314074,19.7105,19.7169,19.6847,19.7105,45720.425
2009-11-18 11:15:00,30.56,30.58,30.53,30.55,29007.99809000836,19.704,19.7169,19.6847,19.6976,29007.9981
2009-11-18 11:20:00,30.56,30.58,30.53,30.56,49779.15721618718,19.704,19.7169,19.6847,19.704,49779.1572
2009-11-18 11:25:00,30.56,30.57,30.53,30.54,17189.924794079026,19.704,19.7105,19.6847,19.6911,17189.9248
2009-11-18 11:30:00,30.53,30.54,30.45,30.51,72102.18455294258,19.6847,19.6911,19.6331,19.6718,72102.1846
2009-11-18 11:35:00,30.5,30.51,30.46,30.47,60284.111257013246,19.6653,19.6718,19.6395,19.646,60284.1113
2009-11-18 11:40:00,30.47,30.51,30.46,30.48,61477.856034379845,19.646,19.6718,19.6395,19.6524,61477.856
2009-11-18 11:45:00,30.5,30.53,30.49,30.51,30201.74286737496,19.6653,19.6847,19.6589,19.6718,30201.7429
2009-11-18 11:50:00,30.52,30.53,30.49,30.49,20771.159126178823,19.6782,19.6847,19.6589,19.6589,20771.1591
2009-11-18 11:55:00,30.49,30.53,30.49,30.53,21009.908081652145,19.6589,19.6847,19.6589,19.6847,21009.9081
2009-11-18 12:00:00,30.53,30.58,30.52,30.54,75444.66992956906,19.6847,19.7169,19.6782,19.6911,75444.6699
2009-11-18 12:05:00,30.54,30.59,30.52,30.54,83442.75993792526,19.6911,19.7234,19.6782,19.6911,83442.7599
2009-11-18 12:10:00,30.55,30.57,30.48,30.49,85352.75158171183,19.6976,19.7105,19.6524,19.6589,85352.7516
2009-11-18 12:15:00,30.5,30.5,30.43,30.47,40467.94795272771,19.6653,19.6653,19.6202,19.646,40467.948
2009-11-18 12:20:00,30.47,30.48,30.44,30.47,31037.36421153157,19.646,19.6524,19.6267,19.646,31037.3642
2009-11-18 12:25:00,30.46,30.47,30.41,30.43,56702.87692491345,19.6395,19.646,19.6073,19.6202,56702.8769
2009-11-18 12:30:00,30.43,30.48,30.38,30.46,90247.10516891487,19.6202,19.6524,19.588,19.6395,90247.1052
2009-11-18 12:35:00,30.47,30.48,30.39,30.44,36767.33914289125,19.646,19.6524,19.5944,19.6267,36767.3391
2009-11-18 12:40:00,30.44,30.46,30.39,30.43,31872.985555688192,19.6267,19.6395,19.5944,19.6202,31872.9856
2009-11-18 12:45:00,30.43,30.44,30.41,30.43,21487.405992598786,19.6202,19.6267,19.6073,19.6202,21487.406
2009-11-18 12:50:00,30.43,30.44,30.38,30.4,40706.69690820103,19.6202,19.6267,19.588,19.6009,40706.6969
2009-11-18 12:55:00,30.41,30.41,30.24,30.28,243643.30906052285,19.6073,19.6073,19.4977,19.5235,243643.3091
2009-11-18 13:00:00,30.27,30.32,30.25,30.27,55747.881103020176,19.517,19.5493,19.5041,19.517,55747.8811
2009-11-18 13:05:00,30.27,30.38,30.27,30.33,50853.52751581712,19.517,19.588,19.517,19.5557,50853.5275
2009-11-18 13:10:00,30.34,30.36,30.31,30.35,39035.45421988779,19.5622,19.5751,19.5428,19.5686,39035.4542
2009-11-18 13:15:00,30.35,30.36,30.33,30.33,29007.99809000836,19.5686,19.5751,19.5557,19.5557,29007.9981
2009-11-18 13:20:00,30.33,30.35,30.27,30.33,136683.7770084756,19.5557,19.5686,19.517,19.5557,136683.777
2009-11-18 13:25:00,30.35,30.36,30.29,30.36,37722.33496478453,19.5686,19.5751,19.5299,19.5751,37722.335
2009-11-18 13:30:00,30.36,30.44,30.35,30.35,100752.05920974095,19.5751,19.6267,19.5686,19.5686,100752.0592
2009-11-18 13:35:00,30.36,30.43,30.36,30.43,16831.801360869045,19.5751,19.6202,19.5751,19.6202,16831.8014
2009-11-18 13:40:00,30.43,30.44,30.37,30.4,35334.84541005133,19.6202,19.6267,19.5815,19.6009,35334.8454
2009-11-18 13:45:00,30.41,30.42,30.35,30.38,15041.184194819149,19.6073,19.6138,19.5686,19.588,15041.1842
2009-11-18 13:50:00,30.38,30.43,30.36,30.39,18741.793004655603,19.588,19.6202,19.5751,19.5944,18741.793
2009-11-18 13:55:00,30.4,30.41,30.38,30.38,10504.954040826073,19.6009,19.6073,19.588,19.588,10504.954
2009-11-18 14:00:00,30.38,30.4,30.37,30.38,21845.529425808763,19.588,19.6009,19.5815,19.588,21845.5294
2009-11-18 14:05:00,30.39,30.41,30.38,30.38,15518.682105765787,19.5944,19.6073,19.588,19.588,15518.6821
2009-11-18 14:10:00,30.38,30.39,30.38,30.38,27694.878834905096,19.588,19.5944,19.588,19.588,27694.8788
2009-11-18 14:15:00,30.38,30.38,30.32,30.34,67924.07783215948,19.588,19.588,19.5493,19.5622,67924.0778
2009-11-18 14:20:00,30.36,30.44,30.36,30.44,62790.97528948311,19.5751,19.6267,19.5751,19.6267,62790.9753
2009-11-18 14:25:00,30.43,30.44,30.38,30.4,33544.22824400143,19.6202,19.6267,19.588,19.6009,33544.2282
2009-11-18 14:30:00,30.4,30.43,30.38,30.43,6565.596275516295,19.6009,19.6202,19.588,19.6202,6565.5963
2009-11-18 14:35:00,30.42,30.43,30.4,30.43,17548.048227289004,19.6138,19.6202,19.6009,19.6202,17548.0482
2009-11-18 14:40:00,30.43,30.43,30.38,30.41,23039.27420317536,19.6202,19.6202,19.588,19.6073,23039.2742
2009-11-18 14:45:00,30.41,30.41,30.29,30.29,58732.24304643667,19.6073,19.6073,19.5299,19.5299,58732.243
2009-11-18 14:50:00,30.3,30.35,30.25,30.26,208785.96156141817,19.5364,19.5686,19.5041,19.5106,208785.9616
2009-11-18 14:55:00,30.26,30.29,30.24,30.27,89769.60725796825,19.5106,19.5299,19.4977,19.517,89769.6073
2009-11-18 15:00:00,30.27,30.29,30.24,30.26,65417.21379968963,19.517,19.5299,19.4977,19.5106,65417.2138
2009-11-18 15:05:00,30.26,30.29,30.26,30.28,28769.249134535035,19.5106,19.5299,19.5106,19.5235,28769.2491
2009-11-18 15:10:00,30.28,30.28,30.27,30.27,34379.84958815805,19.5235,19.5235,19.517,19.517,34379.8496
2009-11-18 15:15:00,30.27,30.28,30.26,30.27,38438.58183120449,19.517,19.5235,19.5106,19.517,38438.5818
2009-11-18 15:20:00,30.27,30.28,30.26,30.28,32708.606899844814,19.517,19.5235,19.5106,19.5235,32708.6069
2009-11-18 15:25:00,30.28,30.34,30.27,30.31,135490.03223110898,19.5235,19.5622,19.517,19.5428,135490.0322
2009-11-18 15:30:00,30.31,30.35,30.28,30.33,79980.90008356213,19.5428,19.5686,19.5235,19.5557,79980.9001
2009-11-18 15:35:00,30.33,30.34,30.3,30.32,86068.9984481318,19.5557,19.5622,19.5364,19.5493,86068.9984
2009-11-18 15:40:00,30.32,30.36,30.3,30.32,71863.43559746926,19.5493,19.5751,19.5364,19.5493,71863.4356
2009-11-18 15:45:00,30.32,30.34,30.3,30.3,97290.19935537782,19.5493,19.5622,19.5364,19.5364,97290.1994
2009-11-18 15:50:00,30.3,30.3,30.26,30.26,342962.8745374239,19.5364,19.5364,19.5106,19.5106,342962.8745
2009-11-18 15:55:00,30.26,30.36,30.23,30.35,283395.0101468306,19.5106,19.5751,19.4913,19.5686,283395.0101
2009-11-19 09:30:00,30.16,30.7,30.15,30.48,717679.3601527993,19.4461,19.7943,19.4397,19.6524,717679.3602
2009-11-19 09:35:00,30.48,30.58,30.28,30.5,375074.6090485854,19.6524,19.7169,19.5235,19.6653,375074.609
2009-11-19 09:40:00,30.49,30.74,30.33,30.47,822967.6495165334,19.6589,19.8201,19.5557,19.646,822967.6495
2009-11-19 09:45:00,30.47,30.49,30.31,30.41,292944.9683657634,19.646,19.6589,19.5428,19.6073,292944.9684
2009-11-19 09:50:00,30.41,30.47,30.31,30.42,236003.34248537663,19.6073,19.646,19.5428,19.6138,236003.3425
2009-11-19 09:55:00,30.43,30.45,29.77,29.8,763399.7851259401,19.6202,19.6331,19.1947,19.214,763399.7851
2009-11-19 10:00:00,29.77,29.97,29.74,29.97,488002.86498746567,19.1947,19.3236,19.1753,19.3236,488002.865
2009-11-19 10:05:00,29.97,30.05,29.94,30.01,153276.8294138713,19.3236,19.3752,19.3043,19.3494,153276.8294
2009-11-19 10:10:00,30.01,30.06,30.0,30.02,102781.42533126417,19.3494,19.3816,19.343,19.3559,102781.4253
2009-11-19 10:15:00,30.01,30.03,29.99,30.01,103617.0466754208,19.3494,19.3623,19.3365,19.3494,103617.0467
2009-11-19 10:20:00,30.0,30.12,30.0,30.07,149098.7226930882,19.343,19.4203,19.343,19.3881,149098.7227
2009-11-19 10:25:00,30.07,30.1,29.97,30.03,130118.18073295928,19.3881,19.4074,19.3236,19.3623,130118.1807
2009-11-19 10:30:00,30.03,30.04,29.99,30.01,131431.29998806256,19.3623,19.3687,19.3365,19.3494,131431.3
2009-11-19 10:35:00,30.0,30.01,29.91,29.94,130595.67864390594,19.343,19.3494,19.2849,19.3043,130595.6786
2009-11-19 10:40:00,29.93,29.96,29.91,29.96,57777.24722454339,19.2978,19.3172,19.2849,19.3172,57777.2472
2009-11-19 10:45:00,29.96,30.02,29.91,29.92,116151.36683777008,19.3172,19.3559,19.2849,19.2914,116151.3668
2009-11-19 10:50:00,29.91,29.95,29.91,29.93,99797.06338784768,19.2849,19.3107,19.2849,19.2978,99797.0634
2009-11-19 10:55:00,29.94,29.99,29.92,29.95,70430.94186462933,19.3043,19.3365,19.2914,19.3107,70430.9419
2009-11-19 11:00:00,29.95,30.01,29.93,29.98,85710.87501492181,19.3107,19.3494,19.2978,19.3301,85710.875
2009-11-19 11:05:00,29.99,30.01,29.95,29.96,47152.91870598066,19.3365,19.3494,19.3107,19.3172,47152.9187
2009-11-19 11:10:00,29.97,29.97,29.95,29.96,45601.05049540408,19.3236,19.3236,19.3107,19.3172,45601.0505
2009-11-19 11:15:00,29.97,29.99,29.95,29.96,39990.45004178106,19.3236,19.3365,19.3107,19.3172,39990.45
2009-11-19 11:20:00,29.96,29.97,29.96,29.96,20413.03569296884,19.3172,19.3236,19.3172,19.3172,20413.0357
2009-11-19 11:25:00,29.95,30.05,29.95,30.04,73415.30380804584,19.3107,19.3752,19.3107,19.3687,73415.3038
2009-11-19 11:30:00,30.03,30.04,29.99,30.0,19099.916437865584,19.3623,19.3687,19.3365,19.343,19099.9164
2009-11-19 11:35:00,30.0,30.01,29.96,29.96,61955.35394532649,19.343,19.3494,19.3172,19.3172,61955.3539
2009-11-19 11:40:00,29.96,29.96,29.93,29.95,114241.37519398352,19.3172,19.3172,19.2978,19.3107,114241.3752
2009-11-19 11:45:00,29.95,29.96,29.76,29.78,244001.43249373283,19.3107,19.3172,19.1882,19.2011,244001.4325
2009-11-19 11:50:00,29.77,29.86,29.76,29.86,83323.38546018861,19.1947,19.2527,19.1882,19.2527,83323.3855
2009-11-19 11:55:00,29.86,29.91,29.84,29.85,58015.99618001672,19.2527,19.2849,19.2398,19.2462,58015.9962
2009-11-19 12:00:00,29.85,29.87,29.82,29.85,38199.83287573117,19.2462,19.2591,19.2269,19.2462,38199.8329
2009-11-19 12:05:00,29.85,29.88,29.84,29.87,29962.993911901634,19.2462,19.2656,19.2398,19.2591,29962.9939
2009-11-19 12:10:00,29.87,29.89,29.84,29.89,32231.108988898173,19.2591,19.272,19.2398,19.272,32231.109
2009-11-19 12:15:00,29.88,29.88,29.84,29.86,37244.83705383789,19.2656,19.2656,19.2398,19.2527,37244.8371
2009-11-19 12:20:00,29.86,29.91,29.85,29.87,39035.45421988779,19.2527,19.2849,19.2462,19.2591,39035.4542
2009-11-19 12:25:00,29.87,29.95,29.87,29.91,58493.49409096335,19.2591,19.3107,19.2591,19.2849,58493.4941
2009-11-19 12:30:00,29.91,29.94,29.91,29.91,30917.989733794915,19.2849,19.3043,19.2849,19.2849,30917.9897
2009-11-19 12:35:00,29.91,29.96,29.91,29.94,38916.07974215113,19.2849,19.3172,19.2849,19.3043,38916.0797
2009-11-19 12:40:00,29.93,29.93,29.87,29.9,35215.47093231467,19.2978,19.2978,19.2591,19.2785,35215.4709
2009-11-19 12:45:00,29.89,29.91,29.86,29.86,51450.39990450042,19.272,19.2849,19.2527,19.2527,51450.3999
2009-11-19 12:50:00,29.86,29.89,29.81,29.82,111376.38772830369,19.2527,19.272,19.2204,19.2269,111376.3877
2009-11-19 12:55:00,29.82,29.9,29.81,29.85,29007.99809000836,19.2269,19.2785,19.2204,19.2462,29007.9981
2009-11-19 13:00:00,29.84,29.86,29.83,29.85,35812.34332099797,19.2398,19.2527,19.2333,19.2462,35812.3433
2009-11-19 13:05:00,29.85,29.91,29.84,29.88,35573.59436552465,19.2462,19.2849,19.2398,19.2656,35573.5944
2009-11-19 13:10:00,29.86,29.88,29.83,29.84,34976.72197684135,19.2527,19.2656,19.2333,19.2398,34976.722
2009-11-19 13:15:00,29.84,29.89,29.82,29.84,76877.16366240897,19.2398,19.272,19.2269,19.2398,76877.1637
2009-11-19 13:20:00,29.85,29.86,29.82,29.85,26739.88301301182,19.2462,19.2527,19.2269,19.2462,26739.883
2009-11-19 13:25:00,29.86,29.86,29.83,29.84,11101.82642950937,19.2527,19.2527,19.2333,19.2398,11101.8264
2009-11-19 13:30:00,29.83,29.85,29.81,29.81,22800.52524770204,19.2333,19.2462,19.2204,19.2204,22800.5252
2009-11-19 13:35:00,29.81,29.86,29.81,29.84,31156.73868926824,19.2204,19.2527,19.2204,19.2398,31156.7387
2009-11-19 13:40:00,29.83,29.85,29.76,29.79,87143.36874776172,19.2333,19.2462,19.1882,19.2076,87143.3687
2009-11-19 13:45:00,29.78,29.82,29.76,29.82,59806.61334606661,19.2011,19.2269,19.1882,19.2269,59806.6133
2009-11-19 13:50:00,29.82,29.85,29.81,29.83,37961.08392025785,19.2269,19.2462,19.2204,19.2333,37961.0839
2009-11-19 13:55:00,29.83,29.86,29.8,29.85,39512.95213083443,19.2333,19.2527,19.214,19.2462,39512.9521
2009-11-19 14:00:00,29.85,29.85,29.78,29.8,26859.25749074848,19.2462,19.2462,19.2011,19.214,26859.2575
2009-11-19 14:05:00,29.78,29.81,29.76,29.8,32589.232422108154,19.2011,19.2204,19.1882,19.214,32589.2324
2009-11-19 14:10:00,29.8,29.81,29.78,29.8,13489.315984242568,19.214,19.2204,19.2011,19.214,13489.316
2009-11-19 14:15:00,29.8,29.81,29.77,29.79,33305.47928852811,19.214,19.2204,19.1947,19.2076,33305.4793
2009-11-19 14:20:00,29.78,29.82,29.77,29.81,45004.17810672079,19.2011,19.2269,19.1947,19.2204,45004.1781
2009-11-19 14:25:00,29.81,29.85,29.76,29.77,46675.42079503402,19.2204,19.2462,19.1882,19.1947,46675.4208
2009-11-19 14:30:00,29.76,29.79,29.76,29.78,17548.048227289004,19.1882,19.2076,19.1882,19.2011,17548.0482
2009-11-19 14:35:00,29.78,29.79,29.78,29.79,5849.349409096335,19.2011,19.2076,19.2011,19.2076,5849.3494
2009-11-19 14:40:00,29.78,29.85,29.78,29.84,50734.15303808045,19.2011,19.2462,19.2011,19.2398,50734.153
2009-11-19 14:45:00,29.84,29.85,29.83,29.85,54315.38737018025,19.2398,19.2462,19.2333,19.2462,54315.3874
2009-11-19 14:50:00,29.84,29.9,29.84,29.89,71863.43559746926,19.2398,19.2785,19.2398,19.272,71863.4356
2009-11-19 14:55:00,29.88,29.99,29.84,29.85,118180.7329592933,19.2656,19.3365,19.2398,19.2462,118180.733
2009-11-19 15:00:00,29.85,29.9,29.84,29.84,41064.820341411,19.2462,19.2785,19.2398,19.2398,41064.8203
2009-11-19 15:05:00,29.85,29.86,29.82,29.86,73773.42724125582,19.2462,19.2527,19.2269,19.2527,73773.4272
2009-11-19 15:10:00,29.86,29.86,29.82,29.86,58732.24304643667,19.2527,19.2527,19.2269,19.2527,58732.243
2009-11-19 15:15:00,29.86,29.95,29.86,29.92,57538.49826907007,19.2527,19.3107,19.2527,19.2914,57538.4983
2009-11-19 15:20:00,29.93,29.94,29.88,29.93,29724.24495642832,19.2978,19.3043,19.2656,19.2978,29724.245
2009-11-19 15:25:00,29.93,29.93,29.86,29.86,62671.600811746444,19.2978,19.2978,19.2527,19.2527,62671.6008
2009-11-19 15:30:00,29.87,29.91,29.86,29.88,47749.79109466396,19.2591,19.2849,19.2527,19.2656,47749.7911
2009-11-19 15:35:00,29.88,29.9,29.84,29.85,99200.19099916438,19.2656,19.2785,19.2398,19.2462,99200.191
2009-11-19 15:40:00,29.85,29.93,29.85,29.92,128208.18908917274,19.2462,19.2978,19.2462,19.2914,128208.1891
2009-11-19 15:45:00,29.92,29.98,29.88,29.92,162468.66419959412,19.2914,19.3301,19.2656,19.2914,162468.6642
2009-11-19 15:50:00,29.92,30.07,29.89,30.01,375313.3580040587,19.2914,19.3881,19.272,19.3494,375313.358
2009-11-19 15:55:00,30.0,30.04,29.93,29.96,191715.4112450758,19.343,19.3687,19.2978,19.3172,191715.4112
2009-11-20 09:30:00,29.84,29.99,29.74,29.86,340694.75946042733,19.2398,19.3365,19.1753,19.2527,340694.7595
2009-11-20 09:35:00,29.85,29.95,29.81,29.91,139906.8879073654,19.2462,19.3107,19.2204,19.2849,139906.8879
2009-11-20 09:40:00,29.92,29.93,29.82,29.88,107795.1533962039,19.2914,19.2978,19.2269,19.2656,107795.1534
2009-11-20 09:45:00,29.89,29.92,29.88,29.91,65894.71171063627,19.272,19.2914,19.2656,19.2849,65894.7117
2009-11-20 09:50:00,29.9,29.91,29.84,29.88,91440.84994628148,19.2785,19.2849,19.2398,19.2656,91440.8499
2009-11-20 09:55:00,29.88,29.92,29.87,29.89,124746.3292348096,19.2656,19.2914,19.2591,19.272,124746.3292
2009-11-20 10:00:00,29.88,29.89,29.76,29.78,225856.51187776047,19.2656,19.272,19.1882,19.2011,225856.5119
2009-11-20 10:05:00,29.77,29.79,29.59,29.73,313238.6295809956,19.1947,19.2076,19.0786,19.1689,313238.6296
2009-11-20 10:10:00,29.75,29.89,29.72,29.84,165811.1495762206,19.1818,19.272,19.1624,19.2398,165811.1496
2009-11-20 10:15:00,29.84,29.84,29.76,29.81,47988.54005013728,19.2398,19.2398,19.1882,19.2204,47988.5401
2009-11-20 10:20:00,29.81,29.84,29.7,29.74,87143.36874776172,19.2204,19.2398,19.1495,19.1753,87143.3687
2009-11-20 10:25:00,29.73,29.79,29.68,29.7,87859.61561418169,19.1689,19.2076,19.1366,19.1495,87859.6156
2009-11-20 10:30:00,29.7,29.73,29.63,29.68,115912.61788229676,19.1495,19.1689,19.1044,19.1366,115912.6179
2009-11-20 10:35:00,29.68,29.73,29.65,29.72,34260.475110421394,19.1366,19.1689,19.1173,19.1624,34260.4751
2009-11-20 10:40:00,29.71,29.74,29.64,29.68,53599.140503760296,19.156,19.1753,19.1108,19.1366,53599.1405
2009-11-20 10:45:00,29.68,29.69,29.65,29.68,44526.68019577414,19.1366,19.1431,19.1173,19.1366,44526.6802
2009-11-20 10:50:00,29.68,29.71,29.66,29.66,57419.12379133341,19.1366,19.156,19.1237,19.1237,57419.1238
2009-11-20 10:55:00,29.65,29.66,29.55,29.58,203772.23349647844,19.1173,19.1237,19.0528,19.0722,203772.2335
2009-11-20 11:00:00,29.59,29.65,29.56,29.64,70789.06529783932,19.0786,19.1173,19.0593,19.1108,70789.0653
2009-11-20 11:05:00,29.65,29.65,29.59,29.62,28291.751223588395,19.1173,19.1173,19.0786,19.0979,28291.7512
2009-11-20 11:10:00,29.62,29.65,29.61,29.65,13728.064939715889,19.0979,19.1173,19.0915,19.1173,13728.0649
2009-11-20 11:15:00,29.65,29.65,29.59,29.62,46197.92288408738,19.1173,19.1173,19.0786,19.0979,46197.9229
2009-11-20 11:20:00,29.62,29.62,29.59,29.59,23516.772114122,19.0979,19.0979,19.0786,19.0786,23516.7721
2009-11-20 11:25:00,29.59,29.59,29.45,29.5,205920.97409573832,19.0786,19.0786,18.9883,19.0206,205920.9741
2009-11-20 11:30:00,29.5,29.53,29.46,29.46,60522.86021248657,19.0206,19.0399,18.9948,18.9948,60522.8602
2009-11-20 11:35:00,29.46,29.48,29.4,29.4,147904.97791572165,18.9948,19.0077,18.9561,18.9561,147904.9779
2009-11-20 11:40:00,29.41,29.43,29.38,29.4,93470.21606780472,18.9625,18.9754,18.9432,18.9561,93470.2161
2009-11-20 11:45:00,29.39,29.46,29.39,29.45,61597.23051211651,18.9496,18.9948,18.9496,18.9883,61597.2305
2009-11-20 11:50:00,29.45,29.48,29.45,29.48,50256.65512713382,18.9883,19.0077,18.9883,19.0077,50256.6551
2009-11-20 11:55:00,29.48,29.51,29.47,29.5,61477.856034379845,19.0077,19.027,19.0012,19.0206,61477.856
2009-11-20 12:00:00,29.5,29.55,29.45,29.49,84755.87919302852,19.0206,19.0528,18.9883,19.0141,84755.8792
2009-11-20 12:05:00,29.49,29.51,29.49,29.51,32589.232422108154,19.0141,19.027,19.0141,19.027,32589.2324
2009-11-20 12:10:00,29.5,29.5,29.48,29.5,31037.36421153157,19.0206,19.0206,19.0077,19.0206,31037.3642
2009-11-20 12:15:00,29.49,29.5,29.45,29.48,26381.75957980184,19.0141,19.0206,18.9883,19.0077,26381.7596
2009-11-20 12:20:00,29.46,29.49,29.45,29.49,16115.554494449088,18.9948,19.0141,18.9883,19.0141,16115.5545
2009-11-20 12:25:00,29.49,29.49,29.48,29.49,32469.85794437149,19.0141,19.0141,19.0077,19.0141,32469.8579
2009-11-20 12:30:00,29.49,29.5,29.48,29.49,21845.529425808763,19.0141,19.0206,19.0077,19.0141,21845.5294
2009-11-20 12:35:00,29.5,29.5,29.45,29.46,19099.916437865584,19.0206,19.0206,18.9883,18.9948,19099.9164
2009-11-20 12:40:00,29.46,29.48,29.45,29.45,37125.46257610123,18.9948,19.0077,18.9883,18.9883,37125.4626
2009-11-20 12:45:00,29.45,29.47,29.45,29.46,55151.00871433687,18.9883,19.0012,18.9883,18.9948,55151.0087
2009-11-20 12:50:00,29.45,29.46,29.45,29.46,32589.232422108154,18.9883,18.9948,18.9883,18.9948,32589.2324
2009-11-20 12:55:00,29.45,29.46,29.45,29.45,47511.04213919064,18.9883,18.9948,18.9883,18.9883,47511.0421
2009-11-20 13:00:00,29.45,29.46,29.45,29.45,15160.558672555808,18.9883,18.9948,18.9883,18.9883,15160.5587
2009-11-20 13:05:00,29.46,29.46,29.45,29.45,49301.65930524054,18.9948,18.9948,18.9883,18.9883,49301.6593
2009-11-20 13:10:00,29.45,29.45,29.45,29.45,13131.19255103259,18.9883,18.9883,18.9883,18.9883,13131.1926
2009-11-20 13:15:00,29.45,29.45,29.45,29.45,16951.175838605704,18.9883,18.9883,18.9883,18.9883,16951.1758
2009-11-20 13:20:00,29.45,29.46,29.45,29.45,44646.0546735108,18.9883,18.9948,18.9883,18.9883,44646.0547
2009-11-20 13:25:00,29.45,29.46,29.45,29.45,15996.180016712427,18.9883,18.9948,18.9883,18.9883,15996.18
2009-11-20 13:30:00,29.45,29.46,29.45,29.45,36528.59018741793,18.9883,18.9948,18.9883,18.9883,36528.5902
2009-11-20 13:35:00,29.45,29.45,29.45,29.45,16951.175838605704,18.9883,18.9883,18.9883,18.9883,16951.1758
2009-11-20 13:40:00,29.45,29.45,29.44,29.45,35812.34332099797,18.9883,18.9883,18.9819,18.9883,35812.3433
2009-11-20 13:45:00,29.45,29.45,29.44,29.45,31156.73868926824,18.9883,18.9883,18.9819,18.9883,31156.7387
2009-11-20 13:50:00,29.45,29.45,29.44,29.45,60642.23469022323,18.9883,18.9883,18.9819,18.9883,60642.2347
2009-11-20 13:55:00,29.45,29.46,29.44,29.45,19458.039871075565,18.9883,18.9948,18.9819,18.9883,19458.0399
2009-11-20 14:00:00,29.45,29.46,29.45,29.46,34976.72197684135,18.9883,18.9948,18.9883,18.9948,34976.722
2009-11-20 14:05:00,29.46,29.46,29.45,29.46,29366.12152321833,18.9948,18.9948,18.9883,18.9948,29366.1215
2009-11-20 14:10:00,29.45,29.46,29.45,29.45,32231.108988898173,18.9883,18.9948,18.9883,18.9883,32231.109
2009-11-20 14:15:00,29.45,29.45,29.45,29.45,14802.435239345828,18.9883,18.9883,18.9883,18.9883,14802.4352
2009-11-20 14:20:00,29.45,29.45,29.45,29.45,36409.21570968127,18.9883,18.9883,18.9883,18.9883,36409.2157
2009-11-20 14:25:00,29.45,29.46,29.45,29.46,32589.232422108154,18.9883,18.9948,18.9883,18.9948,32589.2324
2009-11-20 14:30:00,29.45,29.49,29.45,29.45,132147.5468544825,18.9883,19.0141,18.9883,18.9883,132147.5469
2009-11-20 14:35:00,29.45,29.46,29.45,29.45,72937.8058970992,18.9883,18.9948,18.9883,18.9883,72937.8059
2009-11-20 14:40:00,29.45,29.46,29.45,29.45,58493.49409096335,18.9883,18.9948,18.9883,18.9883,58493.4941
2009-11-20 14:45:00,29.45,29.45,29.45,29.45,35334.84541005133,18.9883,18.9883,18.9883,18.9883,35334.8454
2009-11-20 14:50:00,29.45,29.46,29.44,29.45,100632.6847320043,18.9883,18.9948,18.9819,18.9883,100632.6847
2009-11-20 14:55:00,29.45,29.45,29.44,29.44,129163.184911066,18.9883,18.9883,18.9819,18.9819,129163.1849
2009-11-20 15:00:00,29.44,29.46,29.43,29.46,98603.31861048107,18.9819,18.9948,18.9754,18.9948,98603.3186
2009-11-20 15:05:00,29.46,29.5,29.45,29.47,87023.99427002507,18.9948,19.0206,18.9883,19.0012,87023.9943
2009-11-20 15:10:00,29.47,29.48,29.39,29.4,180971.7082487764,19.0012,19.0077,18.9496,18.9561,180971.7082
2009-11-20 15:15:00,29.4,29.42,29.34,29.35,107437.02996299393,18.9561,18.969,18.9174,18.9239,107437.03
2009-11-20 15:20:00,29.35,29.39,29.34,29.39,120926.34594723648,18.9239,18.9496,18.9174,18.9496,120926.3459
2009-11-20 15:25:00,29.39,29.4,29.38,29.4,102900.79980900083,18.9496,18.9561,18.9432,18.9561,102900.7998
2009-11-20 15:30:00,29.4,29.43,29.4,29.41,86427.12188134177,18.9561,18.9754,18.9561,18.9625,86427.1219
2009-11-20 15:35:00,29.41,29.43,29.39,29.4,149695.59508177152,18.9625,18.9754,18.9496,18.9561,149695.5951
2009-11-20 15:40:00,29.41,29.41,29.38,29.39,77354.66157335561,18.9625,18.9625,18.9432,18.9496,77354.6616
2009-11-20 15:45:00,29.39,29.45,29.38,29.44,195654.7690103856,18.9496,18.9883,18.9432,18.9819,195654.769
2009-11-20 15:50:00,29.45,29.49,29.44,29.48,313477.3785364689,18.9883,19.0141,18.9819,19.0077,313477.3785
2009-11-20 15:55:00,29.48,29.49,29.35,29.36,401695.1175838606,19.0077,19.0141,18.9239,18.9303,401695.1176
2009-11-23 09:30:00,29.9,29.92,29.75,29.76,393577.6530977677,19.2785,19.2914,19.1818,19.1882,393577.6531
2009-11-23 09:35:00,29.76,29.84,29.65,29.74,324101.7070550316,19.1882,19.2398,19.1173,19.1753,324101.7071
2009-11-23 09:40:00,29.75,29.75,29.61,29.66,166527.39644264057,19.1818,19.1818,19.0915,19.1237,166527.3964
2009-11-23 09:45:00,29.68,29.73,29.65,29.67,169631.13286379373,19.1366,19.1689,19.1173,19.1302,169631.1329
2009-11-23 09:50:00,29.67,29.68,29.49,29.63,289721.8574668736,19.1302,19.1366,19.0141,19.1044,289721.8575
2009-11-23 09:55:00,29.63,29.65,29.57,29.65,84039.63232660857,19.1044,19.1173,19.0657,19.1173,84039.6323
2009-11-23 10:00:00,29.65,29.65,29.6,29.62,123075.08654649636,19.1173,19.1173,19.085,19.0979,123075.0865
2009-11-23 10:05:00,29.63,29.65,29.6,29.62,144443.1180613585,19.1044,19.1173,19.085,19.0979,144443.1181
2009-11-23 10:10:00,29.62,29.65,29.58,29.64,124268.83132386296,19.0979,19.1173,19.0722,19.1108,124268.8313
2009-11-23 10:15:00,29.64,29.64,29.57,29.59,112450.75802793364,19.1108,19.1108,19.0657,19.0786,112450.758
2009-11-23 10:20:00,29.59,29.62,29.59,29.6,80577.77247224543,19.0786,19.0979,19.0786,19.085,80577.7725
2009-11-23 10:25:00,29.6,29.65,29.6,29.65,109227.6471290438,19.085,19.1173,19.085,19.1173,109227.6471
2009-11-23 10:30:00,29.65,29.69,29.62,29.65,105765.78727468068,19.1173,19.1431,19.0979,19.1173,105765.7873
2009-11-23 10:35:00,29.65,29.68,29.63,29.65,95141.45875611794,19.1173,19.1366,19.1044,19.1173,95141.4588
2009-11-23 10:40:00,29.65,29.68,29.65,29.67,46197.92288408738,19.1173,19.1366,19.1173,19.1302,46197.9229
2009-11-23 10:45:00,29.67,29.67,29.61,29.62,68520.95022084279,19.1302,19.1302,19.0915,19.0979,68520.9502
2009-11-23 10:50:00,29.62,29.62,29.6,29.61,97767.69726632444,19.0979,19.0979,19.085,19.0915,97767.6973
2009-11-23 10:55:00,29.61,29.63,29.6,29.63,87978.99009191834,19.0915,19.1044,19.085,19.1044,87978.9901
2009-11-23 11:00:00,29.63,29.63,29.61,29.61,49898.53169392384,19.1044,19.1044,19.0915,19.0915,49898.5317
2009-11-23 11:05:00,29.61,29.62,29.57,29.6,235764.5935299033,19.0915,19.0979,19.0657,19.085,235764.5935
2009-11-23 11:10:00,29.6,29.6,29.55,29.6,82249.01516055867,19.085,19.085,19.0528,19.085,82249.0152
2009-11-23 11:15:00,29.6,29.6,29.56,29.58,33663.60272173809,19.085,19.085,19.0593,19.0722,33663.6027
2009-11-23 11:20:00,29.58,29.59,29.58,29.58,23516.772114122,19.0722,19.0786,19.0722,19.0722,23516.7721
2009-11-23 11:25:00,29.58,29.59,29.55,29.55,54673.51080339024,19.0722,19.0786,19.0528,19.0528,54673.5108
2009-11-23 11:30:00,29.55,29.55,29.49,29.49,127253.19326727944,19.0528,19.0528,19.0141,19.0141,127253.1933
2009-11-23 11:35:00,29.49,29.56,29.44,29.56,130595.67864390594,19.0141,19.0593,18.9819,19.0593,130595.6786
2009-11-23 11:40:00,29.56,29.57,29.51,29.54,71385.93768652262,19.0593,19.0657,19.027,19.0464,71385.9377
2009-11-23 11:45:00,29.54,29.55,29.49,29.55,36170.46675420795,19.0464,19.0528,19.0141,19.0528,36170.4668
2009-11-23 11:50:00,29.55,29.55,29.52,29.55,19338.665393338903,19.0528,19.0528,19.0335,19.0528,19338.6654
2009-11-23 11:55:00,29.54,29.6,29.54,29.6,61716.60498985317,19.0464,19.085,19.0464,19.085,61716.605
2009-11-23 12:00:00,29.6,29.61,29.6,29.61,47033.544228244,19.085,19.0915,19.085,19.0915,47033.5442
2009-11-23 12:05:00,29.61,29.61,29.56,29.56,30917.989733794915,19.0915,19.0915,19.0593,19.0593,30917.9897
2009-11-23 12:10:00,29.57,29.59,29.56,29.56,39035.45421988779,19.0657,19.0786,19.0593,19.0593,39035.4542
2009-11-23 12:15:00,29.56,29.6,29.56,29.56,47272.29318371733,19.0593,19.085,19.0593,19.0593,47272.2932
2009-11-23 12:20:00,29.56,29.6,29.55,29.59,26381.75957980184,19.0593,19.085,19.0528,19.0786,26381.7596
2009-11-23 12:25:00,29.59,29.59,29.55,29.55,26978.631968485137,19.0786,19.0786,19.0528,19.0528,26978.632
2009-11-23 12:30:00,29.55,29.56,29.53,29.54,30559.86630058493,19.0528,19.0593,19.0399,19.0464,30559.8663
2009-11-23 12:35:00,29.54,29.57,29.54,29.56,22203.65285901874,19.0464,19.0657,19.0464,19.0593,22203.6529
2009-11-23 12:40:00,29.56,29.57,29.55,29.55,16593.052405395727,19.0593,19.0657,19.0528,19.0528,16593.0524
2009-11-23 12:45:00,29.56,29.56,29.53,29.54,39274.20317536111,19.0593,19.0593,19.0399,19.0464,39274.2032
2009-11-23 12:50:00,29.54,29.55,29.53,29.55,31992.36003342485,19.0464,19.0528,19.0399,19.0528,31992.36
2009-11-23 12:55:00,29.54,29.55,29.53,29.53,17786.797182762326,19.0464,19.0528,19.0399,19.0399,17786.7972
2009-11-23 13:00:00,29.53,29.55,29.52,29.55,41303.56929688433,19.0399,19.0528,19.0335,19.0528,41303.5693
2009-11-23 13:05:00,29.54,29.55,29.54,29.54,17667.422705025667,19.0464,19.0528,19.0464,19.0464,17667.4227
2009-11-23 13:10:00,29.54,29.55,29.54,29.55,22442.401814492063,19.0464,19.0528,19.0464,19.0528,22442.4018
2009-11-23 13:15:00,29.54,29.55,29.54,29.54,26859.25749074848,19.0464,19.0528,19.0464,19.0464,26859.2575
2009-11-23 13:20:00,29.54,29.55,29.53,29.54,41542.31825235765,19.0464,19.0528,19.0399,19.0464,41542.3183
2009-11-23 13:25:00,29.54,29.55,29.53,29.54,11937.44777366599,19.0464,19.0528,19.0399,19.0464,11937.4478
2009-11-23 13:30:00,29.54,29.55,29.52,29.53,81174.64486092873,19.0464,19.0528,19.0335,19.0399,81174.6449
2009-11-23 13:35:00,29.53,29.54,29.5,29.53,34737.97302136803,19.0399,19.0464,19.0206,19.0399,34737.973
2009-11-23 13:40:00,29.53,29.54,29.5,29.53,27575.50435716844,19.0399,19.0464,19.0206,19.0399,27575.5044
2009-11-23 13:45:00,29.54,29.55,29.53,29.54,34141.100632684735,19.0464,19.0528,19.0399,19.0464,34141.1006
2009-11-23 13:50:00,29.54,29.54,29.53,29.53,53718.51498149696,19.0464,19.0464,19.0399,19.0399,53718.515
2009-11-23 13:55:00,29.53,29.54,29.53,29.54,96335.20353348454,19.0399,19.0464,19.0399,19.0464,96335.2035
2009-11-23 14:00:00,29.53,29.54,29.5,29.5,74012.17619672914,19.0399,19.0464,19.0206,19.0206,74012.1762
2009-11-23 14:05:00,29.51,29.51,29.49,29.5,51927.89781544705,19.027,19.027,19.0141,19.0206,51927.8978
2009-11-23 14:10:00,29.49,29.5,29.49,29.49,33424.85376626477,19.0141,19.0206,19.0141,19.0141,33424.8538
2009-11-23 14:15:00,29.49,29.5,29.49,29.49,34737.97302136803,19.0141,19.0206,19.0141,19.0141,34737.973
2009-11-23 14:20:00,29.49,29.5,29.46,29.48,90724.60307986152,19.0141,19.0206,18.9948,19.0077,90724.6031
2009-11-23 14:25:00,29.47,29.49,29.45,29.45,54554.13632565358,19.0012,19.0141,18.9883,18.9883,54554.1363
2009-11-23 14:30:00,29.45,29.45,29.41,29.42,63865.34558911304,18.9883,18.9883,18.9625,18.969,63865.3456
2009-11-23 14:35:00,29.43,29.43,29.42,29.43,34260.475110421394,18.9754,18.9754,18.969,18.9754,34260.4751
2009-11-23 14:40:00,29.42,29.45,29.42,29.45,56344.75349170347,18.969,18.9883,18.969,18.9883,56344.7535
2009-11-23 14:45:00,29.45,29.45,29.42,29.42,38199.83287573117,18.9883,18.9883,18.969,18.969,38199.8329
2009-11-23 14:50:00,29.43,29.43,29.4,29.41,64581.592455533006,18.9754,18.9754,18.9561,18.9625,64581.5925
2009-11-23 14:55:00,29.4,29.41,29.39,29.39,102065.1784648442,18.9561,18.9625,18.9496,18.9496,102065.1785
2009-11-23 15:00:00,29.4,29.46,29.39,29.45,103975.17010863076,18.9561,18.9948,18.9496,18.9883,103975.1701
2009-11-23 15:05:00,29.45,29.45,29.37,29.41,107198.2810075206,18.9883,18.9883,18.9368,18.9625,107198.281
2009-11-23 15:10:00,29.41,29.42,29.38,29.38,115673.86892682344,18.9625,18.969,18.9432,18.9432,115673.8689
2009-11-23 15:15:00,29.38,29.39,29.37,29.39,53479.76602602364,18.9432,18.9496,18.9368,18.9496,53479.766
2009-11-23 15:20:00,29.39,29.39,29.37,29.39,70311.56738689268,18.9496,18.9496,18.9368,18.9496,70311.5674
2009-11-23 15:25:00,29.39,29.4,29.38,29.39,54315.38737018025,18.9496,18.9561,18.9432,18.9496,54315.3874
2009-11-23 15:30:00,29.39,29.45,29.39,29.4,145278.7394055151,18.9496,18.9883,18.9496,18.9561,145278.7394
2009-11-23 15:35:00,29.4,29.4,29.38,29.4,64820.34141100632,18.9561,18.9561,18.9432,18.9561,64820.3414
2009-11-23 15:40:00,29.4,29.42,29.39,29.39,53837.889459233615,18.9561,18.969,18.9496,18.9496,53837.8895
2009-11-23 15:45:00,29.39,29.41,29.39,29.4,164975.52823206398,18.9496,18.9625,18.9496,18.9561,164975.5282
2009-11-23 15:50:00,29.41,29.45,29.4,29.42,219410.29007998088,18.9625,18.9883,18.9561,18.969,219410.2901
2009-11-23 15:55:00,29.43,29.53,29.42,29.5,277426.28625999764,18.9754,19.0399,18.969,19.0206,277426.2863
2009-11-24 09:30:00,29.52,29.52,29.36,29.39,76519.040229199,19.0335,19.0335,18.9303,18.9496,76519.0402
2009-11-24 09:35:00,29.43,29.49,29.37,29.39,74847.79754088576,18.9754,19.0141,18.9368,18.9496,74847.7975
2009-11-24 09:40:00,29.38,29.49,29.36,29.37,193506.0284111257,18.9432,19.0141,18.9303,18.9368,193506.0284
2009-11-24 09:45:00,29.37,29.38,28.94,29.07,536827.0263817596,18.9368,18.9432,18.6595,18.7433,536827.0264
2009-11-24 09:50:00,29.06,29.07,28.81,28.83,662886.4748716725,18.7369,18.7433,18.5757,18.5886,662886.4749
2009-11-24 09:55:00,28.85,28.97,28.79,28.85,271696.31132863794,18.6015,18.6788,18.5628,18.6015,271696.3113
2009-11-24 10:00:00,28.83,28.94,28.82,28.88,176435.47809478332,18.5886,18.6595,18.5821,18.6208,176435.4781
2009-11-24 10:05:00,28.88,28.88,28.71,28.77,238629.58099558315,18.6208,18.6208,18.5112,18.5499,238629.581
2009-11-24 10:10:00,28.77,28.85,28.74,28.77,141936.25402888862,18.5499,18.6015,18.5306,18.5499,141936.254
2009-11-24 10:15:00,28.77,28.79,28.72,28.76,153754.32732481795,18.5499,18.5628,18.5177,18.5434,153754.3273
2009-11-24 10:20:00,28.75,28.83,28.75,28.82,99558.31443237436,18.537,18.5886,18.537,18.5821,99558.3144
2009-11-24 10:25:00,28.82,28.82,28.77,28.79,43571.68437388086,18.5821,18.5821,18.5499,18.5628,43571.6844
2009-11-24 10:30:00,28.79,28.89,28.78,28.82,118419.48191476664,18.5628,18.6273,18.5563,18.5821,118419.4819
2009-11-24 10:35:00,28.83,28.98,28.83,28.97,112570.13250567028,18.5886,18.6853,18.5886,18.6788,112570.1325
2009-11-24 10:40:00,28.97,29.07,28.95,29.04,123671.95893517966,18.6788,18.7433,18.666,18.724,123671.9589
2009-11-24 10:45:00,29.04,29.07,29.03,29.05,72937.8058970992,18.724,18.7433,18.7175,18.7304,72937.8059
2009-11-24 10:50:00,29.05,29.09,28.95,29.08,160558.67255580757,18.7304,18.7562,18.666,18.7498,160558.6726
2009-11-24 10:55:00,29.08,29.14,29.03,29.09,71505.31216425927,18.7498,18.7885,18.7175,18.7562,71505.3122
2009-11-24 11:00:00,29.08,29.09,28.95,29.0,96812.70144443118,18.7498,18.7562,18.666,18.6982,96812.7014
2009-11-24 11:05:00,29.0,29.04,28.98,29.0,404201.9816163305,18.6982,18.724,18.6853,18.6982,404201.9816
2009-11-24 11:10:00,29.02,29.05,28.97,29.04,39035.45421988779,18.7111,18.7304,18.6788,18.724,39035.4542
2009-11-24 11:15:00,29.03,29.04,28.98,29.01,33305.47928852811,18.7175,18.724,18.6853,18.7046,33305.4793
2009-11-24 11:20:00,28.99,29.0,28.97,29.0,26859.25749074848,18.6917,18.6982,18.6788,18.6982,26859.2575
2009-11-24 11:25:00,28.99,29.0,28.86,28.9,118538.85639250328,18.6917,18.6982,18.6079,18.6337,118538.8564
2009-11-24 11:30:00,28.9,28.95,28.86,28.89,111495.76220604037,18.6337,18.666,18.6079,18.6273,111495.7622
2009-11-24 11:35:00,28.9,28.93,28.86,28.93,77712.7850065656,18.6337,18.6531,18.6079,18.6531,77712.785
2009-11-24 11:40:00,28.93,28.93,28.91,28.92,29366.12152321833,18.6531,18.6531,18.6402,18.6466,29366.1215
2009-11-24 11:45:00,28.91,28.93,28.91,28.93,35812.34332099797,18.6402,18.6531,18.6402,18.6531,35812.3433
2009-11-24 11:50:00,28.93,28.93,28.91,28.93,31634.23660021488,18.6531,18.6531,18.6402,18.6531,31634.2366
2009-11-24 11:55:00,28.93,28.93,28.9,28.93,44168.55676256416,18.6531,18.6531,18.6337,18.6531,44168.5568
2009-11-24 12:00:00,28.93,28.95,28.88,28.9,47749.79109466396,18.6531,18.666,18.6208,18.6337,47749.7911
2009-11-24 12:05:00,28.9,28.94,28.9,28.93,24829.89136922526,18.6337,18.6595,18.6337,18.6531,24829.8914
2009-11-24 12:10:00,28.93,28.98,28.93,28.95,54912.259758863554,18.6531,18.6853,18.6531,18.666,54912.2598
2009-11-24 12:15:00,28.95,28.98,28.94,28.98,32469.85794437149,18.666,18.6853,18.6595,18.6853,32469.8579
2009-11-24 12:20:00,28.97,29.03,28.97,29.03,50734.15303808045,18.6788,18.7175,18.6788,18.7175,50734.153
2009-11-24 12:25:00,29.02,29.04,29.0,29.03,32469.85794437149,18.7111,18.724,18.6982,18.7175,32469.8579
2009-11-24 12:30:00,29.03,29.07,29.02,29.06,57777.24722454339,18.7175,18.7433,18.7111,18.7369,57777.2472
2009-11-24 12:35:00,29.07,29.07,29.01,29.01,32827.98137758147,18.7433,18.7433,18.7046,18.7046,32827.9814
2009-11-24 12:40:00,29.02,29.02,28.94,28.98,31753.611077951533,18.7111,18.7111,18.6595,18.6853,31753.6111
2009-11-24 12:45:00,28.98,29.0,28.92,28.94,35931.71779873463,18.6853,18.6982,18.6466,18.6595,35931.7178
2009-11-24 12:50:00,28.95,28.98,28.92,28.93,31753.611077951533,18.666,18.6853,18.6466,18.6531,31753.6111
2009-11-24 12:55:00,28.93,28.94,28.92,28.93,8356.213441566193,18.6531,18.6595,18.6466,18.6531,8356.2134
2009-11-24 13:00:00,28.94,29.0,28.93,28.95,22800.52524770204,18.6595,18.6982,18.6531,18.666,22800.5252
2009-11-24 13:05:00,28.96,28.99,28.9,28.98,47988.54005013728,18.6724,18.6917,18.6337,18.6853,47988.5401
2009-11-24 13:10:00,28.98,28.99,28.95,28.95,9311.209263459472,18.6853,18.6917,18.666,18.666,9311.2093
2009-11-24 13:15:00,28.96,28.98,28.93,28.95,24352.39345827862,18.6724,18.6853,18.6531,18.666,24352.3935
2009-11-24 13:20:00,28.96,28.97,28.91,28.93,24113.6445028053,18.6724,18.6788,18.6402,18.6531,24113.6445
2009-11-24 13:25:00,28.92,28.93,28.9,28.93,35215.47093231467,18.6466,18.6531,18.6337,18.6531,35215.4709
2009-11-24 13:30:00,28.93,28.93,28.9,28.91,15041.184194819149,18.6531,18.6531,18.6337,18.6402,15041.1842
2009-11-24 13:35:00,28.9,28.95,28.9,28.95,18741.793004655603,18.6337,18.666,18.6337,18.666,18741.793
2009-11-24 13:40:00,28.95,28.95,28.92,28.93,22800.52524770204,18.666,18.666,18.6466,18.6531,22800.5252
2009-11-24 13:45:00,28.93,28.93,28.92,28.93,10624.328518562732,18.6531,18.6531,18.6466,18.6531,10624.3285
2009-11-24 13:50:00,28.92,28.93,28.91,28.91,10863.07747403605,18.6466,18.6531,18.6402,18.6402,10863.0775
2009-11-24 13:55:00,28.91,28.93,28.9,28.93,18503.044049182285,18.6402,18.6531,18.6337,18.6531,18503.044
2009-11-24 14:00:00,28.93,28.93,28.9,28.93,28172.376745851736,18.6531,18.6531,18.6337,18.6531,28172.3767
2009-11-24 14:05:00,28.93,28.98,28.93,28.97,41900.441685567625,18.6531,18.6853,18.6531,18.6788,41900.4417
2009-11-24 14:10:00,28.97,28.99,28.95,28.99,29485.496000955,18.6788,18.6917,18.666,18.6917,29485.496
2009-11-24 14:15:00,28.99,29.0,28.98,29.0,26262.38510206518,18.6917,18.6982,18.6853,18.6982,26262.3851
2009-11-24 14:20:00,28.99,29.07,28.98,29.06,75802.79336277903,18.6917,18.7433,18.6853,18.7369,75802.7934
2009-11-24 14:25:00,29.06,29.07,29.0,29.02,80816.52142771875,18.7369,18.7433,18.6982,18.7111,80816.5214
2009-11-24 14:30:00,29.02,29.02,28.98,29.01,34618.59854363137,18.7111,18.7111,18.6853,18.7046,34618.5985
2009-11-24 14:35:00,29.0,29.06,28.99,29.04,21964.903903545423,18.6982,18.7369,18.6917,18.724,21964.9039
2009-11-24 14:40:00,29.04,29.31,29.03,29.29,324101.7070550316,18.724,18.8981,18.7175,18.8852,324101.7071
2009-11-24 14:45:00,29.29,29.4,29.24,29.35,220245.9114241375,18.8852,18.9561,18.8529,18.9239,220245.9114
2009-11-24 14:50:00,29.34,29.35,29.28,29.3,91560.22442401816,18.9174,18.9239,18.8787,18.8916,91560.2244
2009-11-24 14:55:00,29.3,29.31,29.18,29.18,112689.50698340694,18.8916,18.8981,18.8142,18.8142,112689.507
2009-11-24 15:00:00,29.19,29.24,29.17,29.2,75683.41888504238,18.8207,18.8529,18.8078,18.8271,75683.4189
2009-11-24 15:05:00,29.2,29.24,29.19,29.21,61000.35812343321,18.8271,18.8529,18.8207,18.8336,61000.3581
2009-11-24 15:10:00,29.21,29.21,29.09,29.12,102423.3018980542,18.8336,18.8336,18.7562,18.7756,102423.3019
2009-11-24 15:15:00,29.11,29.19,29.11,29.17,142055.62850662527,18.7691,18.8207,18.7691,18.8078,142055.6285
2009-11-24 15:20:00,29.16,29.23,29.15,29.21,34021.72615494807,18.8014,18.8465,18.7949,18.8336,34021.7262
2009-11-24 15:25:00,29.22,29.22,29.14,29.15,43332.93541840754,18.84,18.84,18.7885,18.7949,43332.9354
2009-11-24 15:30:00,29.15,29.19,29.08,29.19,66610.95857705623,18.7949,18.8207,18.7498,18.8207,66610.9586
2009-11-24 15:35:00,29.19,29.24,29.13,29.22,74847.79754088576,18.8207,18.8529,18.782,18.84,74847.7975
2009-11-24 15:40:00,29.22,29.22,29.13,29.15,74370.29962993912,18.84,18.84,18.782,18.7949,74370.2996
2009-11-24 15:45:00,29.15,29.23,29.11,29.18,319207.3534678286,18.7949,18.8465,18.7691,18.8142,319207.3535
2009-11-24 15:50:00,29.18,29.19,28.97,29.11,302494.92658469616,18.8142,18.8207,18.6788,18.7691,302494.9266
2009-11-24 15:55:00,29.12,29.13,29.03,29.13,158529.30643428434,18.7756,18.782,18.7175,18.782,158529.3064
2009-11-25 09:30:00,29.52,29.52,29.15,29.19,248657.03712546252,19.0335,19.0335,18.7949,18.8207,248657.0371
2009-11-25 09:35:00,29.17,29.29,29.17,29.2,85830.24949265846,18.8078,18.8852,18.8078,18.8271,85830.2495
2009-11-25 09:40:00,29.2,29.24,29.15,29.16,71147.1887310493,18.8271,18.8529,18.7949,18.8014,71147.1887
2009-11-25 09:45:00,29.17,29.17,29.03,29.03,124388.20580159962,18.8078,18.8078,18.7175,18.7175,124388.2058
2009-11-25 09:50:00,29.04,29.07,28.9,29.04,229557.120687597,18.724,18.7433,18.6337,18.724,229557.1207
2009-11-25 09:55:00,29.03,29.09,29.0,29.08,108988.89817357047,18.7175,18.7562,18.6982,18.7498,108988.8982
2009-11-25 10:00:00,29.09,29.18,29.08,29.18,116509.49027098008,18.7562,18.8142,18.7498,18.8142,116509.4903
2009-11-25 10:05:00,29.19,29.22,29.12,29.13,132863.79372090247,18.8207,18.84,18.7756,18.782,132863.7937
2009-11-25 10:10:00,29.14,29.15,29.08,29.15,71385.93768652262,18.7885,18.7949,18.7498,18.7949,71385.9377
2009-11-25 10:15:00,29.14,29.24,29.14,29.24,100632.6847320043,18.7885,18.8529,18.7885,18.8529,100632.6847
2009-11-25 10:20:00,29.24,29.38,29.23,29.3,214993.43440372447,18.8529,18.9432,18.8465,18.8916,214993.4344
2009-11-25 10:25:00,29.3,29.31,29.14,29.27,104930.16593052405,18.8916,18.8981,18.7885,18.8723,104930.1659
2009-11-25 10:30:00,29.28,29.31,29.17,29.18,73534.6782857825,18.8787,18.8981,18.8078,18.8142,73534.6783
2009-11-25 10:35:00,29.18,29.24,29.18,29.21,31992.36003342485,18.8142,18.8529,18.8142,18.8336,31992.36
2009-11-25 10:40:00,29.21,29.23,29.17,29.19,31156.73868926824,18.8336,18.8465,18.8078,18.8207,31156.7387
2009-11-25 10:45:00,29.19,29.21,29.08,29.09,67804.70335442282,18.8207,18.8336,18.7498,18.7562,67804.7034
2009-11-25 10:50:00,29.08,29.1,29.0,29.08,78190.28291751223,18.7498,18.7627,18.6982,18.7498,78190.2829
2009-11-25 10:55:00,29.08,29.09,29.0,29.05,106601.40861883727,18.7498,18.7562,18.6982,18.7304,106601.4086
2009-11-25 11:00:00,29.06,29.09,29.03,29.03,58612.86856870001,18.7369,18.7562,18.7175,18.7175,58612.8686
2009-11-25 11:05:00,29.03,29.1,29.01,29.1,34618.59854363137,18.7175,18.7627,18.7046,18.7627,34618.5985
2009-11-25 11:10:00,29.09,29.14,29.08,29.09,47511.04213919064,18.7562,18.7885,18.7498,18.7562,47511.0421
2009-11-25 11:15:00,29.1,29.14,29.1,29.12,23755.52106959532,18.7627,18.7885,18.7627,18.7756,23755.5211
2009-11-25 11:20:00,29.12,29.13,29.08,29.08,24591.14241375194,18.7756,18.782,18.7498,18.7498,24591.1424
2009-11-25 11:25:00,29.09,29.12,29.09,29.12,16951.175838605704,18.7562,18.7756,18.7562,18.7756,16951.1758
2009-11-25 11:30:00,29.12,29.13,29.11,29.13,27694.878834905096,18.7756,18.782,18.7691,18.782,27694.8788
2009-11-25 11:35:00,29.12,29.13,29.03,29.07,46914.16975050734,18.7756,18.782,18.7175,18.7433,46914.1698
2009-11-25 11:40:00,29.06,29.11,29.05,29.1,34260.475110421394,18.7369,18.7691,18.7304,18.7627,34260.4751
2009-11-25 11:45:00,29.09,29.12,29.09,29.09,31992.36003342485,18.7562,18.7756,18.7562,18.7562,31992.36
2009-11-25 11:50:00,29.1,29.11,29.09,29.1,13847.439417452548,18.7627,18.7691,18.7562,18.7627,13847.4394
2009-11-25 11:55:00,29.09,29.12,29.09,29.1,21845.529425808763,18.7562,18.7756,18.7562,18.7627,21845.5294
2009-11-25 12:00:00,29.12,29.12,29.03,29.05,28649.874656798376,18.7756,18.7756,18.7175,18.7304,28649.8747
2009-11-25 12:05:00,29.04,29.04,28.99,28.99,48346.663483347256,18.724,18.724,18.6917,18.6917,48346.6635
2009-11-25 12:10:00,28.99,29.0,28.98,28.99,33424.85376626477,18.6917,18.6982,18.6853,18.6917,33424.8538
2009-11-25 12:15:00,29.0,29.0,28.93,28.94,103378.29771994748,18.6982,18.6982,18.6531,18.6595,103378.2977
2009-11-25 12:20:00,28.94,28.97,28.91,28.96,45362.30153993076,18.6595,18.6788,18.6402,18.6724,45362.3015
2009-11-25 12:25:00,28.95,28.98,28.94,28.98,19935.5377820222,18.666,18.6853,18.6595,18.6853,19935.5378
2009-11-25 12:30:00,28.98,28.98,28.9,28.91,34857.34749910469,18.6853,18.6853,18.6337,18.6402,34857.3475
2009-11-25 12:35:00,28.9,28.93,28.9,28.91,61597.23051211651,18.6337,18.6531,18.6337,18.6402,61597.2305
2009-11-25 12:40:00,28.9,28.99,28.9,28.95,49182.28482750388,18.6337,18.6917,18.6337,18.666,49182.2848
2009-11-25 12:45:00,28.95,28.98,28.92,28.93,22681.15076996538,18.666,18.6853,18.6466,18.6531,22681.1508
2009-11-25 12:50:00,28.94,28.97,28.94,28.95,11101.82642950937,18.6595,18.6788,18.6595,18.666,11101.8264
2009-11-25 12:55:00,28.94,28.96,28.93,28.93,14444.311806135847,18.6595,18.6724,18.6531,18.6531,14444.3118
2009-11-25 13:00:00,28.93,28.94,28.9,28.91,41303.56929688433,18.6531,18.6595,18.6337,18.6402,41303.5693
2009-11-25 13:05:00,28.9,28.97,28.9,28.97,27694.878834905096,18.6337,18.6788,18.6337,18.6788,27694.8788
2009-11-25 13:10:00,28.97,28.98,28.94,28.96,13847.439417452548,18.6788,18.6853,18.6595,18.6724,13847.4394
2009-11-25 13:15:00,28.95,28.98,28.94,28.94,16354.303449922409,18.666,18.6853,18.6595,18.6595,16354.3034
2009-11-25 13:20:00,28.96,28.97,28.92,28.93,26143.01062432852,18.6724,18.6788,18.6466,18.6531,26143.0106
2009-11-25 13:25:00,28.93,28.93,28.91,28.93,20054.912259758865,18.6531,18.6531,18.6402,18.6531,20054.9123
2009-11-25 13:30:00,28.93,28.93,28.86,28.87,65297.83932195297,18.6531,18.6531,18.6079,18.6144,65297.8393
2009-11-25 13:35:00,28.87,28.92,28.86,28.89,37364.21153157455,18.6144,18.6466,18.6079,18.6273,37364.2115
2009-11-25 13:40:00,28.89,28.9,28.87,28.87,12414.94568461263,18.6273,18.6337,18.6144,18.6144,12414.9457
2009-11-25 13:45:00,28.88,28.9,28.87,28.87,31753.611077951533,18.6208,18.6337,18.6144,18.6144,31753.6111
2009-11-25 13:50:00,28.87,28.88,28.85,28.85,20651.784648442164,18.6144,18.6208,18.6015,18.6015,20651.7846
2009-11-25 13:55:00,28.85,28.89,28.84,28.88,22800.52524770204,18.6015,18.6273,18.595,18.6208,22800.5252
2009-11-25 14:00:00,28.88,28.94,28.87,28.91,34618.59854363137,18.6208,18.6595,18.6144,18.6402,34618.5985
2009-11-25 14:05:00,28.9,28.91,28.85,28.87,23636.146591858665,18.6337,18.6402,18.6015,18.6144,23636.1466
2009-11-25 14:10:00,28.87,28.87,28.84,28.84,26739.88301301182,18.6144,18.6144,18.595,18.595,26739.883
2009-11-25 14:15:00,28.84,28.93,28.83,28.92,44884.803628984126,18.595,18.6531,18.5886,18.6466,44884.8036
2009-11-25 14:20:00,28.91,28.93,28.9,28.93,27814.25331264176,18.6402,18.6531,18.6337,18.6531,27814.2533
2009-11-25 14:25:00,28.93,28.94,28.87,28.88,47511.04213919064,18.6531,18.6595,18.6144,18.6208,47511.0421
2009-11-25 14:30:00,28.88,28.88,28.84,28.88,48227.2890056106,18.6208,18.6208,18.595,18.6208,48227.289
2009-11-25 14:35:00,28.88,28.89,28.84,28.86,54434.76184791692,18.6208,18.6273,18.595,18.6079,54434.7618
2009-11-25 14:40:00,28.85,28.88,28.85,28.88,22561.77629222872,18.6015,18.6208,18.6015,18.6208,22561.7763
2009-11-25 14:45:00,28.88,28.92,28.87,28.91,26143.01062432852,18.6208,18.6466,18.6144,18.6402,26143.0106
2009-11-25 14:50:00,28.91,28.91,28.88,28.89,22203.65285901874,18.6402,18.6402,18.6208,18.6273,22203.6529
2009-11-25 14:55:00,28.89,28.89,28.84,28.88,49421.0337829772,18.6273,18.6273,18.595,18.6208,49421.0338
2009-11-25 15:00:00,28.87,28.88,28.86,28.88,9072.460307986152,18.6144,18.6208,18.6079,18.6208,9072.4603
2009-11-25 15:05:00,28.87,28.88,28.87,28.88,13608.69046197923,18.6144,18.6208,18.6144,18.6208,13608.6905
2009-11-25 15:10:00,28.88,28.9,28.88,28.89,16234.928972185746,18.6208,18.6337,18.6208,18.6273,16234.929
2009-11-25 15:15:00,28.89,28.9,28.88,28.9,379372.0902471052,18.6273,18.6337,18.6208,18.6337,379372.0902
2009-11-25 15:20:00,28.9,28.9,28.89,28.9,13847.439417452548,18.6337,18.6337,18.6273,18.6337,13847.4394
2009-11-25 15:25:00,28.9,28.93,28.89,28.93,39990.45004178106,18.6337,18.6531,18.6273,18.6531,39990.45
2009-11-25 15:30:00,28.93,28.98,28.93,28.96,91560.22442401816,18.6531,18.6853,18.6531,18.6724,91560.2244
2009-11-25 15:35:00,28.96,28.98,28.96,28.98,62194.10290079981,18.6724,18.6853,18.6724,18.6853,62194.1029
2009-11-25 15:40:00,28.98,29.05,28.98,29.03,118300.10743702996,18.6853,18.7304,18.6853,18.7175,118300.1074
2009-11-25 15:45:00,29.03,29.03,28.9,28.92,73534.6782857825,18.7175,18.7175,18.6337,18.6466,73534.6783
2009-11-25 15:50:00,28.92,28.99,28.92,28.94,77474.03605109228,18.6466,18.6917,18.6466,18.6595,77474.0361
2009-11-25 15:55:00,28.94,29.02,28.93,28.94,172496.12032947355,18.6595,18.7111,18.6531,18.6595,172496.1203
2009-11-27 09:30:00,27.76,27.85,27.64,27.84,645338.4266443835,17.8987,17.9567,17.8213,17.9503,645338.4266
2009-11-27 09:35:00,27.85,28.0,27.69,27.98,328279.8137758147,17.9567,18.0534,17.8535,18.0405,328279.8138
2009-11-27 09:40:00,27.98,28.31,27.86,28.16,297481.1985197565,18.0405,18.2533,17.9632,18.1566,297481.1985
2009-11-27 09:45:00,28.16,28.23,28.0,28.15,257848.8719111854,18.1566,18.2017,18.0534,18.1501,257848.8719
2009-11-27 09:50:00,28.14,28.22,28.08,28.16,111853.88563925032,18.1437,18.1953,18.105,18.1566,111853.8856
2009-11-27 09:55:00,28.16,28.23,28.14,28.17,88337.11352512833,18.1566,18.2017,18.1437,18.163,88337.1135
2009-11-27 10:00:00,28.18,28.36,28.15,28.23,230512.11650949027,18.1695,18.2855,18.1501,18.2017,230512.1165
2009-11-27 10:05:00,28.25,28.38,28.23,28.37,179777.9634714098,18.2146,18.2984,18.2017,18.292,179777.9635
2009-11-27 10:10:00,28.36,28.47,28.36,28.38,129521.308344276,18.2855,18.3565,18.2855,18.2984,129521.3083
2009-11-27 10:15:00,28.4,28.4,28.27,28.27,71744.0611197326,18.3113,18.3113,18.2275,18.2275,71744.0611
2009-11-27 10:20:00,28.27,28.36,28.27,28.29,46914.16975050734,18.2275,18.2855,18.2275,18.2404,46914.1698
2009-11-27 10:25:00,28.3,28.36,28.29,28.32,63865.34558911304,18.2469,18.2855,18.2404,18.2597,63865.3456
2009-11-27 10:30:00,28.29,28.34,28.27,28.34,30559.86630058493,18.2404,18.2726,18.2275,18.2726,30559.8663
2009-11-27 10:35:00,28.33,28.35,28.27,28.31,55151.00871433687,18.2662,18.2791,18.2275,18.2533,55151.0087
2009-11-27 10:40:00,28.31,28.34,28.28,28.33,57180.37483586009,18.2533,18.2726,18.234,18.2662,57180.3748
2009-11-27 10:45:00,28.32,28.34,28.29,28.31,39632.326608571086,18.2597,18.2726,18.2404,18.2533,39632.3266
2009-11-27 10:50:00,28.3,28.31,28.25,28.26,99080.81652142773,18.2469,18.2533,18.2146,18.2211,99080.8165
2009-11-27 10:55:00,28.26,28.29,28.23,28.26,45481.67601766742,18.2211,18.2404,18.2017,18.2211,45481.676
2009-11-27 11:00:00,28.25,28.33,28.24,28.31,68282.20126536947,18.2146,18.2662,18.2082,18.2533,68282.2013
2009-11-27 11:05:00,28.31,28.39,28.3,28.35,76996.53814014564,18.2533,18.3049,18.2469,18.2791,76996.5381
2009-11-27 11:10:00,28.35,28.36,28.27,28.35,55628.50662528352,18.2791,18.2855,18.2275,18.2791,55628.5066
2009-11-27 11:15:00,28.32,28.34,28.28,28.31,36647.96466515459,18.2597,18.2726,18.234,18.2533,36647.9647
2009-11-27 11:20:00,28.31,28.31,28.13,28.17,171302.37555210697,18.2533,18.2533,18.1372,18.163,171302.3756
2009-11-27 11:25:00,28.18,28.18,28.02,28.08,137041.90044168558,18.1695,18.1695,18.0663,18.105,137041.9004
2009-11-27 11:30:00,28.08,28.14,28.08,28.1,69834.06947594605,18.105,18.1437,18.105,18.1179,69834.0695
2009-11-27 11:35:00,28.1,28.13,28.07,28.13,27575.50435716844,18.1179,18.1372,18.0986,18.1372,27575.5044
2009-11-27 11:40:00,28.11,28.18,28.11,28.15,58015.99618001672,18.1243,18.1695,18.1243,18.1501,58015.9962
2009-11-27 11:45:00,28.16,28.18,28.15,28.16,39871.0755640444,18.1566,18.1695,18.1501,18.1566,39871.0756
2009-11-27 11:50:00,28.15,28.16,28.15,28.16,24829.89136922526,18.1501,18.1566,18.1501,18.1566,24829.8914
2009-11-27 11:55:00,28.16,28.16,28.15,28.15,37006.08809836457,18.1566,18.1566,18.1501,18.1501,37006.0881
2009-11-27 12:00:00,28.15,28.2,28.14,28.16,64820.34141100632,18.1501,18.1824,18.1437,18.1566,64820.3414
2009-11-27 12:05:00,28.16,28.17,28.15,28.15,46675.42079503402,18.1566,18.163,18.1501,18.1501,46675.4208
2009-11-27 12:10:00,28.15,28.18,28.15,28.16,29724.24495642832,18.1501,18.1695,18.1501,18.1566,29724.245
2009-11-27 12:15:00,28.17,28.18,28.14,28.16,55867.25558075684,18.163,18.1695,18.1437,18.1566,55867.2556
2009-11-27 12:20:00,28.16,28.17,28.14,28.16,45959.17392861406,18.1566,18.163,18.1437,18.1566,45959.1739
2009-11-27 12:25:00,28.15,28.16,28.15,28.16,40587.322430464366,18.1501,18.1566,18.1501,18.1566,40587.3224
2009-11-27 12:30:00,28.16,28.19,28.16,28.16,48466.03796108392,18.1566,18.1759,18.1566,18.1566,48466.038
2009-11-27 12:35:00,28.15,28.19,28.15,28.16,45839.7994508774,18.1501,18.1759,18.1501,18.1566,45839.7995
2009-11-27 12:40:00,28.16,28.23,28.16,28.23,62552.226334009785,18.1566,18.2017,18.1566,18.2017,62552.2263
2009-11-27 12:45:00,28.21,28.32,28.15,28.16,220126.53694640085,18.1888,18.2597,18.1501,18.1566,220126.5369
2009-11-27 12:50:00,28.16,28.16,28.11,28.14,146353.10970514503,18.1566,18.1566,18.1243,18.1437,146353.1097
2009-11-27 12:55:00,28.13,28.14,27.9,27.96,233377.1039751701,18.1372,18.1437,17.9889,18.0276,233377.104
2009-11-30 09:30:00,27.18,27.46,27.16,27.31,794556.5238152083,17.5247,17.7053,17.5118,17.6085,794556.5238
2009-11-30 09:35:00,27.33,27.98,27.31,27.39,1053121.6425928136,17.6214,18.0405,17.6085,17.6601,1053121.6426
2009-11-30 09:40:00,27.39,27.39,26.97,27.27,1185985.436313716,17.6601,17.6601,17.3893,17.5827,1185985.4363
2009-11-30 09:45:00,27.27,27.27,27.06,27.07,506147.785603438,17.5827,17.5827,17.4473,17.4538,506147.7856
2009-11-30 09:50:00,27.07,27.09,26.87,26.94,640444.0730571804,17.4538,17.4667,17.3248,17.37,640444.0731
2009-11-30 09:55:00,26.93,26.97,26.73,26.77,977080.1002745612,17.3635,17.3893,17.2346,17.2604,977080.1003
2009-11-30 10:00:00,26.78,26.8,26.39,26.5,1178822.9676495164,17.2668,17.2797,17.0154,17.0863,1178822.9676
2009-11-30 10:05:00,26.5,26.8,26.49,26.76,869523.6958338307,17.0863,17.2797,17.0798,17.2539,869523.6958
2009-11-30 10:10:00,26.78,26.8,26.59,26.67,340217.2615494807,17.2668,17.2797,17.1443,17.1959,340217.2615
2009-11-30 10:15:00,26.69,26.69,26.45,26.45,472364.8084039632,17.2088,17.2088,17.054,17.054,472364.8084
2009-11-30 10:20:00,26.45,26.63,26.41,26.61,487644.7415542557,17.054,17.1701,17.0282,17.1572,487644.7416
2009-11-30 10:25:00,26.61,26.67,26.3,26.35,1221797.779634714,17.1572,17.1959,16.9573,16.9896,1221797.7796
2009-11-30 10:30:00,26.35,26.5,25.97,26.0,1203533.4845410052,16.9896,17.0863,16.7446,16.7639,1203533.4845
2009-11-30 10:35:00,26.01,26.03,25.27,25.27,1933627.790378417,16.7703,16.7832,16.2932,16.2932,1933627.7904
2009-11-30 10:40:00,25.27,25.5,25.16,25.27,1592813.6564402531,16.2932,16.4415,16.2223,16.2932,1592813.6564
2009-11-30 10:45:00,25.27,25.37,25.13,25.27,1416736.3017786797,16.2932,16.3577,16.2029,16.2932,1416736.3018
2009-11-30 10:50:00,25.27,25.37,24.73,24.79,1616091.6795989017,16.2932,16.3577,15.945,15.9837,1616091.6796
2009-11-30 10:55:00,24.8,24.9,24.43,24.69,1750387.967052644,15.9902,16.0547,15.7516,15.9193,1750387.9671
2009-11-30 11:00:00,24.69,24.81,24.24,24.57,1413393.8164020532,15.9193,15.9966,15.6291,15.8419,1413393.8164
2009-11-30 11:05:00,24.57,24.75,24.41,24.75,954995.8218932792,15.8419,15.9579,15.7387,15.9579,954995.8219
2009-11-30 11:10:00,24.75,24.95,24.64,24.9,934344.037244837,15.9579,16.0869,15.887,16.0547,934344.0372
2009-11-30 11:15:00,24.89,24.96,24.72,24.89,488719.1118538856,16.0482,16.0933,15.9386,16.0482,488719.1119
2009-11-30 11:20:00,24.89,24.9,24.63,24.67,441566.193147905,16.0482,16.0547,15.8806,15.9064,441566.1931
2009-11-30 11:25:00,24.67,24.7,24.49,24.61,423182.5235764593,15.9064,15.9257,15.7903,15.8677,423182.5236
2009-11-30 11:30:00,24.61,24.85,24.56,24.83,337232.8996060642,15.8677,16.0224,15.8354,16.0095,337232.8996
2009-11-30 11:35:00,24.82,24.88,24.66,24.73,475946.042736063,16.0031,16.0418,15.8999,15.945,475946.0427
2009-11-30 11:40:00,24.72,24.76,24.63,24.68,276948.78834905097,15.9386,15.9644,15.8806,15.9128,276948.7883
2009-11-30 11:45:00,24.69,24.81,24.66,24.73,383192.0735346783,15.9193,15.9966,15.8999,15.945,383192.0735
2009-11-30 11:50:00,24.71,24.75,24.55,24.66,269905.69416258804,15.9321,15.9579,15.829,15.8999,269905.6942
2009-11-30 11:55:00,24.65,24.67,24.48,24.55,409454.4586367435,15.8935,15.9064,15.7839,15.829,409454.4586
2009-11-30 12:00:00,24.54,24.65,24.47,24.61,217261.549480721,15.8225,15.8935,15.7774,15.8677,217261.5495
2009-11-30 12:05:00,24.59,24.65,24.5,24.59,177509.84839441327,15.8548,15.8935,15.7967,15.8548,177509.8484
2009-11-30 12:10:00,24.59,24.6,24.43,24.49,479885.4005013728,15.8548,15.8612,15.7516,15.7903,479885.4005
2009-11-30 12:15:00,24.49,24.6,24.42,24.44,313477.3785364689,15.7903,15.8612,15.7452,15.7581,313477.3785
2009-11-30 12:20:00,24.45,24.51,24.38,24.45,360033.4248537663,15.7645,15.8032,15.7194,15.7645,360033.4249
2009-11-30 12:25:00,24.44,24.48,24.3,24.33,459830.488241614,15.7581,15.7839,15.6678,15.6871,459830.4882
2009-11-30 12:30:00,24.33,24.4,24.26,24.29,590068.0434523099,15.6871,15.7323,15.642,15.6613,590068.0435
2009-11-30 12:35:00,24.29,24.49,24.29,24.46,325176.0773546616,15.6613,15.7903,15.6613,15.771,325176.0774
2009-11-30 12:40:00,24.44,24.49,24.4,24.49,157693.68509012772,15.7581,15.7903,15.7323,15.7903,157693.6851
2009-11-30 12:45:00,24.49,24.62,24.34,24.51,568222.5140265011,15.7903,15.8741,15.6936,15.8032,568222.514
2009-11-30 12:50:00,24.5,24.53,24.39,24.42,233138.3550196968,15.7967,15.8161,15.7258,15.7452,233138.355
2009-11-30 12:55:00,24.42,24.49,24.39,24.44,123910.70789065298,15.7452,15.7903,15.7258,15.7581,123910.7079
2009-11-30 13:00:00,24.45,24.54,24.43,24.48,175480.48227289005,15.7645,15.8225,15.7516,15.7839,175480.4823
2009-11-30 13:05:00,24.48,24.53,24.43,24.47,187776.05347976604,15.7839,15.8161,15.7516,15.7774,187776.0535
2009-11-30 13:10:00,24.48,24.57,24.44,24.57,147069.356571565,15.7839,15.8419,15.7581,15.8419,147069.3566
2009-11-30 13:15:00,24.57,24.65,24.54,24.62,270741.31550674466,15.8419,15.8935,15.8225,15.8741,270741.3155
2009-11-30 13:20:00,24.62,24.7,24.62,24.66,193267.2794556524,15.8741,15.9257,15.8741,15.8999,193267.2795
2009-11-30 13:25:00,24.65,24.67,24.56,24.62,132744.41924316582,15.8935,15.9064,15.8354,15.8741,132744.4192
2009-11-30 13:30:00,24.63,24.67,24.59,24.63,131670.04894353586,15.8806,15.9064,15.8548,15.8806,131670.0489
2009-11-30 13:35:00,24.63,24.64,24.47,24.48,229557.120687597,15.8806,15.887,15.7774,15.7839,229557.1207
2009-11-30 13:40:00,24.49,24.53,24.43,24.48,154351.19971350126,15.7903,15.8161,15.7516,15.7839,154351.1997
2009-11-30 13:45:00,24.49,24.49,24.39,24.43,185030.44049182284,15.7903,15.7903,15.7258,15.7516,185030.4405
2009-11-30 13:50:00,24.43,24.5,24.39,24.48,252954.5183239824,15.7516,15.7967,15.7258,15.7839,252954.5183
2009-11-30 13:55:00,24.49,24.51,24.44,24.48,120926.34594723648,15.7903,15.8032,15.7581,15.7839,120926.3459
2009-11-30 14:00:00,24.49,24.49,24.38,24.39,165572.40062074727,15.7903,15.7903,15.7194,15.7258,165572.4006
2009-11-30 14:05:00,24.4,24.4,24.08,24.08,1299271.8156858063,15.7323,15.7323,15.5259,15.5259,1299271.8157
2009-11-30 14:10:00,24.08,24.23,24.03,24.07,764354.7809478333,15.5259,15.6227,15.4937,15.5195,764354.7809
2009-11-30 14:15:00,24.06,24.16,24.01,24.13,554375.0746090485,15.513,15.5775,15.4808,15.5582,554375.0746
2009-11-30 14:20:00,24.13,24.17,23.97,24.05,412080.69714695,15.5582,15.584,15.455,15.5066,412080.6971
2009-11-30 14:25:00,24.05,24.05,23.88,23.93,471648.56153754325,15.5066,15.5066,15.397,15.4292,471648.5615
2009-11-30 14:30:00,23.92,23.97,23.74,23.74,789184.6723170585,15.4228,15.455,15.3067,15.3067,789184.6723
2009-11-30 14:35:00,23.74,23.83,23.6,23.76,953921.4515936492,15.3067,15.3648,15.2165,15.3196,953921.4516
2009-11-30 14:40:00,23.77,23.83,23.66,23.69,436791.2140384386,15.3261,15.3648,15.2551,15.2745,436791.214
2009-11-30 14:45:00,23.7,23.73,23.56,23.66,575743.1061239108,15.2809,15.3003,15.1907,15.2551,575743.1061
2009-11-30 14:50:00,23.66,23.67,23.56,23.59,281485.01850304403,15.2551,15.2616,15.1907,15.21,281485.0185
2009-11-30 14:55:00,23.59,23.79,23.59,23.73,414706.9356571565,15.21,15.339,15.21,15.3003,414706.9357
2009-11-30 15:00:00,23.73,23.85,23.72,23.72,361585.2930643428,15.3003,15.3776,15.2938,15.2938,361585.2931
2009-11-30 15:05:00,23.72,23.72,23.49,23.6,687835.7407186343,15.2938,15.2938,15.1455,15.2165,687835.7407
2009-11-30 15:10:00,23.59,23.67,23.49,23.64,457562.3731646174,15.21,15.2616,15.1455,15.2422,457562.3732
2009-11-30 15:15:00,23.62,24.03,23.61,24.01,815327.6829413872,15.2294,15.4937,15.2229,15.4808,815327.6829
2009-11-30 15:20:00,24.01,24.08,23.9,23.92,602482.9891369225,15.4808,15.5259,15.4099,15.4228,602482.9891
2009-11-30 15:25:00,23.92,24.1,23.89,24.01,496478.4529067685,15.4228,15.5388,15.4034,15.4808,496478.4529
2009-11-30 15:30:00,24.0,24.14,23.97,24.08,474394.1745254864,15.4744,15.5646,15.455,15.5259,474394.1745
2009-11-30 15:35:00,24.08,24.08,23.93,23.93,365882.7742628626,15.5259,15.5259,15.4292,15.4292,365882.7743
2009-11-30 15:40:00,23.94,23.95,23.81,23.88,442043.6910588516,15.4357,15.4421,15.3519,15.397,442043.6911
2009-11-30 15:45:00,23.88,23.9,23.69,23.7,499224.0658947117,15.397,15.4099,15.2745,15.2809,499224.0659
2009-11-30 15:50:00,23.7,23.86,23.69,23.78,417213.7996896264,15.2809,15.3841,15.2745,15.3325,417213.7997
2009-11-30 15:55:00,23.78,24.19,23.77,23.91,1110302.0174286738,15.3325,15.5969,15.3261,15.4163,1110302.0174
2009-12-01 09:30:00,24.77,24.85,24.15,24.49,2855437.507460905,15.9708,16.0224,15.5711,15.7903,2855437.5075
2009-12-01 09:35:00,24.5,25.06,24.29,24.85,2108869.523695834,15.7967,16.1578,15.6613,16.0224,2108869.5237
2009-12-01 09:40:00,24.85,25.01,24.66,24.84,1293541.8407544466,16.0224,16.1256,15.8999,16.016,1293541.8408
2009-12-01 09:45:00,24.84,25.13,24.75,25.13,775456.6073773428,16.016,16.2029,15.9579,16.2029,775456.6074
2009-12-01 09:50:00,25.13,25.36,25.02,25.32,1748477.9754088577,16.2029,16.3512,16.132,16.3255,1748477.9754
2009-12-01 09:55:00,25.32,25.53,25.3,25.45,1513429.6287453745,16.3255,16.4609,16.3126,16.4093,1513429.6287
2009-12-01 10:00:00,25.42,25.45,25.21,25.26,1104094.5445863674,16.3899,16.4093,16.2545,16.2868,1104094.5446
2009-12-01 10:05:00,25.25,25.26,25.09,25.17,1072221.5590306793,16.2803,16.2868,16.1772,16.2287,1072221.559
2009-12-01 10:10:00,25.17,25.34,25.09,25.24,712188.134176913,16.2287,16.3383,16.1772,16.2739,712188.1342
2009-12-01 10:15:00,25.26,25.48,25.19,25.39,843261.3107317656,16.2868,16.4286,16.2416,16.3706,843261.3107
2009-12-01 10:20:00,25.4,25.66,25.39,25.64,1194222.2752775457,16.377,16.5447,16.3706,16.5318,1194222.2753
2009-12-01 10:25:00,25.65,25.79,25.59,25.77,916318.4911066014,16.5382,16.6285,16.4995,16.6156,916318.4911
2009-12-01 10:30:00,25.76,25.99,25.7,25.89,1519398.352632207,16.6092,16.7574,16.5705,16.693,1519398.3526
2009-12-01 10:35:00,25.89,26.18,25.8,26.09,1232660.85710875,16.693,16.88,16.6349,16.8219,1232660.8571
2009-12-01 10:40:00,26.09,26.36,26.09,26.34,1199952.2502089052,16.8219,16.996,16.8219,16.9831,1199952.2502
2009-12-01 10:45:00,26.34,26.64,26.29,26.58,1787274.680673272,16.9831,17.1765,16.9509,17.1379,1787274.6807
2009-12-01 10:50:00,26.58,26.6,26.4,26.49,946878.3574071864,17.1379,17.1508,17.0218,17.0798,946878.3574
2009-12-01 10:55:00,26.5,26.56,26.33,26.53,743225.4983884445,17.0863,17.125,16.9767,17.1056,743225.4984
2009-12-01 11:00:00,26.54,26.62,26.24,26.25,1028172.3767458516,17.1121,17.1636,16.9186,16.9251,1028172.3767
2009-12-01 11:05:00,26.25,26.35,26.16,26.22,698937.5671481437,16.9251,16.9896,16.8671,16.9057,698937.5671
2009-12-01 11:10:00,26.22,26.37,26.21,26.25,387847.678166408,16.9057,17.0025,16.8993,16.9251,387847.6782
2009-12-01 11:15:00,26.25,26.34,26.25,26.28,302017.4286737496,16.9251,16.9831,16.9251,16.9444,302017.4287
2009-12-01 11:20:00,26.29,26.3,26.12,26.19,565835.024471768,16.9509,16.9573,16.8413,16.8864,565835.0245
2009-12-01 11:25:00,26.19,26.19,25.89,25.94,929927.1815685806,16.8864,16.8864,16.693,16.7252,929927.1816
2009-12-01 11:30:00,25.93,26.09,25.91,26.05,454816.76017667423,16.7188,16.8219,16.7059,16.7961,454816.7602
2009-12-01 11:35:00,26.05,26.3,26.04,26.27,568938.7608929211,16.7961,16.9573,16.7897,16.938,568938.7609
2009-12-01 11:40:00,26.28,26.32,26.2,26.23,416020.0549122597,16.9444,16.9702,16.8928,16.9122,416020.0549
2009-12-01 11:45:00,26.23,26.25,26.09,26.16,254625.7610122956,16.9122,16.9251,16.8219,16.8671,254625.761
2009-12-01 11:50:00,26.16,26.3,26.1,26.3,272173.80923958455,16.8671,16.9573,16.8284,16.9573,272173.8092
2009-12-01 11:55:00,26.29,26.3,26.17,26.23,200668.4970753253,16.9509,16.9573,16.8735,16.9122,200668.4971
2009-12-01 12:00:00,26.24,26.37,26.23,26.36,349170.3473797302,16.9186,17.0025,16.9122,16.996,349170.3474
2009-12-01 12:05:00,26.36,26.69,26.35,26.65,1107675.7789184672,16.996,17.2088,16.9896,17.183,1107675.7789
2009-12-01 12:10:00,26.64,26.69,26.48,26.53,478094.7833353229,17.1765,17.2088,17.0734,17.1056,478094.7833
2009-12-01 12:15:00,26.53,26.57,26.42,26.53,219052.16664677093,17.1056,17.1314,17.0347,17.1056,219052.1666
2009-12-01 12:20:00,26.52,26.56,26.39,26.5,304763.0416616927,17.0992,17.125,17.0154,17.0863,304763.0417
2009-12-01 12:25:00,26.5,26.61,26.47,26.54,224543.39262265727,17.0863,17.1572,17.0669,17.1121,224543.3926
2009-12-01 12:30:00,26.54,26.56,26.47,26.5,162946.16211054075,17.1121,17.125,17.0669,17.0863,162946.1621
2009-12-01 12:35:00,26.5,26.56,26.48,26.54,201623.49289721856,17.0863,17.125,17.0734,17.1121,201623.4929
2009-12-01 12:40:00,26.54,26.56,26.34,26.37,365882.7742628626,17.1121,17.125,16.9831,17.0025,365882.7743
2009-12-01 12:45:00,26.37,26.46,26.35,26.45,157932.43404560105,17.0025,17.0605,16.9896,17.054,157932.434
2009-12-01 12:50:00,26.44,26.47,26.2,26.29,527515.8171183001,17.0476,17.0669,16.8928,16.9509,527515.8171
2009-12-01 12:55:00,26.29,26.37,26.28,26.35,203414.11006326848,16.9509,17.0025,16.9444,16.9896,203414.1101
2009-12-01 13:00:00,26.35,26.35,26.17,26.19,255103.25892324225,16.9896,16.9896,16.8735,16.8864,255103.2589
2009-12-01 13:05:00,26.18,26.32,26.17,26.3,229676.49516533365,16.88,16.9702,16.8735,16.9573,229676.4952
2009-12-01 13:10:00,26.3,26.34,26.26,26.29,133460.66610958576,16.9573,16.9831,16.9315,16.9509,133460.6661
2009-12-01 13:15:00,26.28,26.38,26.23,26.35,196609.7648322789,16.9444,17.0089,16.9122,16.9896,196609.7648
2009-12-01 13:20:00,26.35,26.51,26.31,26.48,269308.8217739047,16.9896,17.0927,16.9638,17.0734,269308.8218
2009-12-01 13:25:00,26.5,26.56,26.43,26.45,270502.56655127136,17.0863,17.125,17.0411,17.054,270502.5666
2009-12-01 13:30:00,26.45,26.5,26.33,26.35,238271.4575623732,17.054,17.0863,16.9767,16.9896,238271.4576
2009-12-01 13:35:00,26.35,26.5,26.35,26.49,135728.78118658232,16.9896,17.0863,16.9896,17.0798,135728.7812
2009-12-01 13:40:00,26.47,26.48,26.35,26.4,122955.71206875968,17.0669,17.0734,16.9896,17.0218,122955.7121
2009-12-01 13:45:00,26.4,26.45,26.35,26.44,73057.18037483587,17.0218,17.054,16.9896,17.0476,73057.1804
2009-12-01 13:50:00,26.41,26.51,26.37,26.47,152679.95702518802,17.0282,17.0927,17.0025,17.0669,152679.957
2009-12-01 13:55:00,26.47,26.47,26.39,26.4,111973.260116987,17.0669,17.0669,17.0154,17.0218,111973.2601
2009-12-01 14:00:00,26.4,26.51,26.39,26.49,169392.3839083204,17.0218,17.0927,17.0154,17.0798,169392.3839
2009-12-01 14:05:00,26.48,26.62,26.46,26.61,329234.809597708,17.0734,17.1636,17.0605,17.1572,329234.8096
2009-12-01 14:10:00,26.61,26.62,26.45,26.51,225140.26501134053,17.1572,17.1636,17.054,17.0927,225140.265
2009-12-01 14:15:00,26.5,26.53,26.45,26.45,93350.84159006804,17.0863,17.1056,17.054,17.054,93350.8416
2009-12-01 14:20:00,26.45,26.63,26.43,26.62,268234.4514742748,17.054,17.1701,17.0411,17.1636,268234.4515
2009-12-01 14:25:00,26.61,26.78,26.6,26.74,760534.7976602602,17.1572,17.2668,17.1508,17.241,760534.7977
2009-12-01 14:30:00,26.74,26.75,26.61,26.63,412796.9440133699,17.241,17.2475,17.1572,17.1701,412796.944
2009-12-01 14:35:00,26.63,26.65,26.53,26.62,318610.4810791453,17.1701,17.183,17.1056,17.1636,318610.4811
2009-12-01 14:40:00,26.61,26.68,26.56,26.6,190641.04094544583,17.1572,17.2023,17.125,17.1508,190641.0409
2009-12-01 14:45:00,26.6,26.6,25.99,26.09,948430.2256177628,17.1508,17.1508,16.7574,16.8219,948430.2256
2009-12-01 14:50:00,26.1,26.19,25.57,25.83,1708726.2743225498,16.8284,16.8864,16.4866,16.6543,1708726.2743
2009-12-01 14:55:00,25.83,25.94,25.69,25.85,868091.2021009908,16.6543,16.7252,16.564,16.6672,868091.2021
2009-12-01 15:00:00,25.84,25.94,25.76,25.83,485018.5030440492,16.6607,16.7252,16.6092,16.6543,485018.503
2009-12-01 15:05:00,25.84,26.11,25.82,26.05,866181.2104572043,16.6607,16.8348,16.6478,16.7961,866181.2105
2009-12-01 15:10:00,26.05,26.05,25.82,25.94,527873.9405515101,16.7961,16.7961,16.6478,16.7252,527873.9406
2009-12-01 15:15:00,25.96,26.03,25.93,25.97,236838.96382953328,16.7381,16.7832,16.7188,16.7446,236838.9638
2009-12-01 15:20:00,25.97,26.05,25.88,26.04,419123.7913334129,16.7446,16.7961,16.6865,16.7897,419123.7913
2009-12-01 15:25:00,26.04,26.05,25.68,25.68,611316.7004894353,16.7897,16.7961,16.5576,16.5576,611316.7005
2009-12-01 15:30:00,25.68,25.86,25.68,25.83,469261.0719828101,16.5576,16.6736,16.5576,16.6543,469261.072
2009-12-01 15:35:00,25.83,25.95,25.78,25.88,400620.7472842306,16.6543,16.7317,16.622,16.6865,400620.7473
2009-12-01 15:40:00,25.88,26.01,25.87,25.96,467112.3313835502,16.6865,16.7703,16.6801,16.7381,467112.3314
2009-12-01 15:45:00,25.96,25.97,25.9,25.94,538378.8945923361,16.7381,16.7446,16.6994,16.7252,538378.8946
2009-12-01 15:50:00,25.94,25.96,25.76,25.83,553778.2022203653,16.7252,16.7381,16.6092,16.6543,553778.2022
2009-12-01 15:55:00,25.83,25.92,25.78,25.88,640563.447534917,16.6543,16.7123,16.622,16.6865,640563.4475
2009-12-02 09:30:00,26.17,26.18,25.55,25.55,1295571.20687597,16.8735,16.88,16.4738,16.4738,1295571.2069
2009-12-02 09:35:00,25.55,25.83,25.36,25.82,1050614.7785603437,16.4738,16.6543,16.3512,16.6478,1050614.7786
2009-12-02 09:40:00,25.82,26.04,25.72,25.83,737018.0255461382,16.6478,16.7897,16.5834,16.6543,737018.0255
2009-12-02 09:45:00,25.82,26.18,25.8,26.09,872746.8067327206,16.6478,16.88,16.6349,16.8219,872746.8067
2009-12-02 09:50:00,26.11,26.51,26.09,26.43,1245075.8027933626,16.8348,17.0927,16.8219,17.0411,1245075.8028
2009-12-02 09:55:00,26.43,26.54,26.31,26.35,732839.9188253551,17.0411,17.1121,16.9638,16.9896,732839.9188
2009-12-02 10:00:00,26.35,26.45,26.3,26.33,359436.55246508296,16.9896,17.054,16.9573,16.9767,359436.5525
2009-12-02 10:05:00,26.34,26.39,26.05,26.12,499940.3127611317,16.9831,17.0154,16.7961,16.8413,499940.3128
2009-12-02 10:10:00,26.13,26.28,26.11,26.25,351438.4624567268,16.8477,16.9444,16.8348,16.9251,351438.4625
2009-12-02 10:15:00,26.25,26.3,26.14,26.2,400381.9983287573,16.9251,16.9573,16.8542,16.8928,400381.9983
2009-12-02 10:20:00,26.2,26.25,26.14,26.2,229198.997254387,16.8928,16.9251,16.8542,16.8928,229198.9973
2009-12-02 10:25:00,26.2,26.22,26.14,26.19,190282.91751223587,16.8928,16.9057,16.8542,16.8864,190282.9175
2009-12-02 10:30:00,26.15,26.15,26.02,26.09,390473.91667661455,16.8606,16.8606,16.7768,16.8219,390473.9167
2009-12-02 10:35:00,26.09,26.12,25.92,25.95,413632.5653575265,16.8219,16.8413,16.7123,16.7317,413632.5654
2009-12-02 10:40:00,25.95,25.99,25.88,25.91,225975.8863554972,16.7317,16.7574,16.6865,16.7059,225975.8864
2009-12-02 10:45:00,25.91,25.93,25.82,25.85,229915.24412080692,16.7059,16.7188,16.6478,16.6672,229915.2441
2009-12-02 10:50:00,25.85,25.96,25.83,25.92,190760.4154231825,16.6672,16.7381,16.6543,16.7123,190760.4154
2009-12-02 10:55:00,25.92,25.94,25.78,25.82,158171.18300107436,16.7123,16.7252,16.622,16.6478,158171.183
2009-12-02 11:00:00,25.83,25.84,25.72,25.73,311448.0124149457,16.6543,16.6607,16.5834,16.5898,311448.0124
2009-12-02 11:05:00,25.73,25.73,25.59,25.62,425092.5152202459,16.5898,16.5898,16.4995,16.5189,425092.5152
2009-12-02 11:10:00,25.63,25.63,25.47,25.6,399785.125940074,16.5253,16.5253,16.4222,16.506,399785.1259
2009-12-02 11:15:00,25.6,25.75,25.54,25.71,289602.48298913694,16.506,16.6027,16.4673,16.5769,289602.483
2009-12-02 11:20:00,25.72,25.88,25.72,25.79,216545.30261430104,16.5834,16.6865,16.5834,16.6285,216545.3026
2009-12-02 11:25:00,25.78,25.81,25.73,25.75,117345.11161513667,16.622,16.6414,16.5898,16.6027,117345.1116
2009-12-02 11:30:00,25.75,25.79,25.68,25.77,114599.4986271935,16.6027,16.6285,16.5576,16.6156,114599.4986
2009-12-02 11:35:00,25.76,25.85,25.76,25.79,123194.46102423302,16.6092,16.6672,16.6092,16.6285,123194.461
2009-12-02 11:40:00,25.79,25.8,25.71,25.76,69356.57156499941,16.6285,16.6349,16.5769,16.6092,69356.5716
2009-12-02 11:45:00,25.77,25.79,25.75,25.78,52286.02124865704,16.6156,16.6285,16.6027,16.622,52286.0212
2009-12-02 11:50:00,25.78,25.78,25.71,25.72,52882.893637340334,16.622,16.622,16.5769,16.5834,52882.8936
2009-12-02 11:55:00,25.73,25.76,25.72,25.73,69475.94604273606,16.5898,16.6092,16.5834,16.5898,69475.946
2009-12-02 12:00:00,25.75,25.84,25.74,25.82,125104.45266801956,16.6027,16.6607,16.5963,16.6478,125104.4527
2009-12-02 12:05:00,25.82,25.88,25.81,25.83,104094.54458636744,16.6478,16.6865,16.6414,16.6543,104094.5446
2009-12-02 12:10:00,25.83,25.83,25.8,25.81,63029.72424495643,16.6543,16.6543,16.6349,16.6414,63029.7242
2009-12-02 12:15:00,25.8,25.83,25.73,25.78,92037.72233496478,16.6349,16.6543,16.5898,16.622,92037.7223
2009-12-02 12:20:00,25.78,25.83,25.7,25.81,177271.09943893994,16.622,16.6543,16.5705,16.6414,177271.0994
2009-12-02 12:25:00,25.81,25.85,25.78,25.83,82249.01516055867,16.6414,16.6672,16.622,16.6543,82249.0152
2009-12-02 12:30:00,25.83,25.83,25.78,25.8,36767.33914289125,16.6543,16.6543,16.622,16.6349,36767.3391
2009-12-02 12:35:00,25.81,25.81,25.77,25.78,23158.64868091202,16.6414,16.6414,16.6156,16.622,23158.6487
2009-12-02 12:40:00,25.78,25.84,25.77,25.83,49779.15721618718,16.622,16.6607,16.6156,16.6543,49779.1572
2009-12-02 12:45:00,25.83,26.11,25.83,26.08,307747.4036051092,16.6543,16.8348,16.6543,16.8155,307747.4036
2009-12-02 12:50:00,26.08,26.16,26.0,26.03,224304.643667184,16.8155,16.8671,16.7639,16.7832,224304.6437
2009-12-02 12:55:00,26.03,26.09,26.01,26.08,83681.5088933986,16.7832,16.8219,16.7703,16.8155,83681.5089
2009-12-02 13:00:00,26.09,26.09,25.97,26.04,73415.30380804584,16.8219,16.8219,16.7446,16.7897,73415.3038
2009-12-02 13:05:00,26.04,26.04,25.93,26.01,57419.12379133341,16.7897,16.7897,16.7188,16.7703,57419.1238
2009-12-02 13:10:00,26.01,26.04,25.99,26.02,27098.0064462218,16.7703,16.7897,16.7574,16.7768,27098.0064
2009-12-02 13:15:00,26.03,26.09,26.03,26.04,62671.600811746444,16.7832,16.8219,16.7832,16.7897,62671.6008
2009-12-02 13:20:00,26.04,26.09,26.03,26.04,31992.36003342485,16.7897,16.8219,16.7832,16.7897,31992.36
2009-12-02 13:25:00,26.03,26.03,25.98,26.0,53599.140503760296,16.7832,16.7832,16.751,16.7639,53599.1405
2009-12-02 13:30:00,26.01,26.01,25.89,25.92,91321.47546854484,16.7703,16.7703,16.693,16.7123,91321.4755
2009-12-02 13:35:00,25.92,25.96,25.83,25.86,64700.96693326967,16.7123,16.7381,16.6543,16.6736,64700.9669
2009-12-02 13:40:00,25.86,25.88,25.82,25.88,43810.433329354186,16.6736,16.6865,16.6478,16.6865,43810.4333
2009-12-02 13:45:00,25.9,25.93,25.89,25.92,24471.76793601528,16.6994,16.7188,16.693,16.7123,24471.7679
2009-12-02 13:50:00,25.92,25.96,25.89,25.89,43094.18646293422,16.7123,16.7381,16.693,16.693,43094.1865
2009-12-02 13:55:00,25.89,25.92,25.84,25.88,29127.372567745017,16.693,16.7123,16.6607,16.6865,29127.3726
2009-12-02 14:00:00,25.87,25.96,25.87,25.9,65059.09036647964,16.6801,16.7381,16.6801,16.6994,65059.0904
2009-12-02 14:05:00,25.91,25.94,25.88,25.94,36528.59018741793,16.7059,16.7252,16.6865,16.7252,36528.5902
2009-12-02 14:10:00,25.94,25.94,25.88,25.94,41542.31825235765,16.7252,16.7252,16.6865,16.7252,41542.3183
2009-12-02 14:15:00,25.94,25.94,25.82,25.88,96454.5780112212,16.7252,16.7252,16.6478,16.6865,96454.578
2009-12-02 14:20:00,25.88,25.91,25.82,25.83,73773.42724125582,16.6865,16.7059,16.6478,16.6543,73773.4272
2009-12-02 14:25:00,25.83,25.94,25.83,25.91,63984.72006684971,16.6543,16.7252,16.6543,16.7059,63984.7201
2009-12-02 14:30:00,25.92,25.94,25.9,25.94,82607.13859376866,16.7123,16.7252,16.6994,16.7252,82607.1386
2009-12-02 14:35:00,25.94,26.08,25.92,26.05,211889.6979825713,16.7252,16.8155,16.7123,16.7961,211889.698
2009-12-02 14:40:00,26.04,26.05,25.99,26.03,54196.01289244359,16.7897,16.7961,16.7574,16.7832,54196.0129
2009-12-02 14:45:00,26.03,26.04,26.0,26.03,55151.00871433687,16.7832,16.7897,16.7639,16.7832,55151.0087
2009-12-02 14:50:00,26.02,26.02,25.89,25.93,89411.48382475827,16.7768,16.7768,16.693,16.7188,89411.4838
2009-12-02 14:55:00,25.93,25.96,25.89,25.94,44884.803628984126,16.7188,16.7381,16.693,16.7252,44884.8036
2009-12-02 15:00:00,25.94,25.97,25.94,25.95,46436.6718395607,16.7252,16.7446,16.7252,16.7317,46436.6718
2009-12-02 15:05:00,25.94,25.99,25.93,25.96,62790.97528948311,16.7252,16.7574,16.7188,16.7381,62790.9753
2009-12-02 15:10:00,25.95,25.95,25.91,25.94,71266.56320878596,16.7317,16.7317,16.7059,16.7252,71266.5632
2009-12-02 15:15:00,25.95,25.97,25.9,25.94,58374.11961322669,16.7317,16.7446,16.6994,16.7252,58374.1196
2009-12-02 15:20:00,25.94,25.99,25.93,25.97,98722.69308821774,16.7252,16.7574,16.7188,16.7446,98722.6931
2009-12-02 15:25:00,25.96,26.09,25.94,26.03,165811.1495762206,16.7381,16.8219,16.7252,16.7832,165811.1496
2009-12-02 15:30:00,26.03,26.05,26.0,26.04,149695.59508177152,16.7832,16.7961,16.7639,16.7897,149695.5951
2009-12-02 15:35:00,26.04,26.06,25.99,26.06,145636.86283872506,16.7897,16.8026,16.7574,16.8026,145636.8628
2009-12-02 15:40:00,26.06,26.13,26.03,26.09,269308.8217739047,16.8026,16.8477,16.7832,16.8219,269308.8218
2009-12-02 15:45:00,26.09,26.17,26.09,26.12,274441.9243165811,16.8219,16.8735,16.8219,16.8413,274441.9243
2009-12-02 15:50:00,26.13,26.14,26.04,26.08,240062.07472842303,16.8477,16.8542,16.7897,16.8155,240062.0747
2009-12-02 15:55:00,26.07,26.09,25.94,26.08,462217.9777963471,16.809,16.8219,16.7252,16.8155,462217.9778
2009-12-03 09:30:00,26.21,26.4,25.78,25.93,889459.2336158529,16.8993,17.0218,16.622,16.7188,889459.2336
2009-12-03 09:35:00,25.93,26.04,25.83,26.01,311328.63793720905,16.7188,16.7897,16.6543,16.7703,311328.6379
2009-12-03 09:40:00,26.01,26.13,25.84,25.87,308702.3994270025,16.7703,16.8477,16.6607,16.6801,308702.3994
2009-12-03 09:45:00,25.88,26.0,25.8,25.83,287334.3679121404,16.6865,16.7639,16.6349,16.6543,287334.3679
2009-12-03 09:50:00,25.83,25.84,25.68,25.76,345827.8620031037,16.6543,16.6607,16.5576,16.6092,345827.862
2009-12-03 09:55:00,25.76,25.78,25.68,25.76,203294.7355855318,16.6092,16.622,16.5576,16.6092,203294.7356
2009-12-03 10:00:00,25.73,25.96,25.68,25.95,288647.4871672436,16.5898,16.7381,16.5576,16.7317,288647.4872
2009-12-03 10:05:00,25.95,25.95,25.83,25.83,329951.056464128,16.7317,16.7317,16.6543,16.6543,329951.0565
2009-12-03 10:10:00,25.83,25.87,25.76,25.8,174406.11197326012,16.6543,16.6801,16.6092,16.6349,174406.112
2009-12-03 10:15:00,25.8,25.8,25.7,25.77,248776.41160319923,16.6349,16.6349,16.5705,16.6156,248776.4116
2009-12-03 10:20:00,25.76,25.87,25.74,25.83,132744.41924316582,16.6092,16.6801,16.5963,16.6543,132744.4192
2009-12-03 10:25:00,25.86,25.95,25.82,25.89,106123.91070789064,16.6736,16.7317,16.6478,16.693,106123.9107
2009-12-03 10:30:00,25.89,25.93,25.85,25.92,97887.07174406112,16.693,16.7188,16.6672,16.7123,97887.0717
2009-12-03 10:35:00,25.91,25.92,25.73,25.73,114599.4986271935,16.7059,16.7123,16.5898,16.5898,114599.4986
2009-12-03 10:40:00,25.73,25.82,25.63,25.76,295929.3303091799,16.5898,16.6478,16.5253,16.6092,295929.3303
2009-12-03 10:45:00,25.75,25.88,25.73,25.86,112689.50698340694,16.6027,16.6865,16.5898,16.6736,112689.507
2009-12-03 10:50:00,25.85,25.87,25.75,25.8,87501.4921809717,16.6672,16.6801,16.6027,16.6349,87501.4922
2009-12-03 10:55:00,25.81,25.89,25.78,25.84,81771.51724961204,16.6414,16.693,16.622,16.6607,81771.5172
2009-12-03 11:00:00,25.84,25.9,25.8,25.84,70908.43977557599,16.6607,16.6994,16.6349,16.6607,70908.4398
2009-12-03 11:05:00,25.84,25.88,25.73,25.78,95738.33114480124,16.6607,16.6865,16.5898,16.622,95738.3311
2009-12-03 11:10:00,25.77,25.83,25.74,25.82,80219.64903903546,16.6156,16.6543,16.5963,16.6478,80219.649
2009-12-03 11:15:00,25.81,25.83,25.77,25.78,100513.31025426764,16.6414,16.6543,16.6156,16.622,100513.3103
2009-12-03 11:20:00,25.78,25.8,25.73,25.74,79503.40217261549,16.622,16.6349,16.5898,16.5963,79503.4022
2009-12-03 11:25:00,25.76,25.78,25.73,25.74,59448.48991285663,16.6092,16.622,16.5898,16.5963,59448.4899
2009-12-03 11:30:00,25.74,25.79,25.63,25.63,193983.5263220724,16.5963,16.6285,16.5253,16.5253,193983.5263
2009-12-03 11:35:00,25.63,25.75,25.6,25.66,193625.4028888624,16.5253,16.6027,16.506,16.5447,193625.4029
2009-12-03 11:40:00,25.63,25.72,25.61,25.65,93589.59054554136,16.5253,16.5834,16.5124,16.5382,93589.5905
2009-12-03 11:45:00,25.65,25.68,25.58,25.58,61239.10707890653,16.5382,16.5576,16.4931,16.4931,61239.1071
2009-12-03 11:50:00,25.58,25.66,25.55,25.66,95380.20771159124,16.4931,16.5447,16.4738,16.5447,95380.2077
2009-12-03 11:55:00,25.66,25.66,25.6,25.61,51211.6509490271,16.5447,16.5447,16.506,16.5124,51211.6509
2009-12-03 12:00:00,25.61,25.66,25.6,25.66,52405.3957263937,16.5124,16.5447,16.506,16.5447,52405.3957
2009-12-03 12:05:00,25.65,25.65,25.62,25.63,22084.27838128208,16.5382,16.5382,16.5189,16.5253,22084.2784
2009-12-03 12:10:00,25.63,25.65,25.6,25.61,32947.355855318136,16.5253,16.5382,16.506,16.5124,32947.3559
2009-12-03 12:15:00,25.62,25.64,25.59,25.6,68879.07365405276,16.5189,16.5318,16.4995,16.506,68879.0737
2009-12-03 12:20:00,25.62,25.63,25.57,25.57,48346.663483347256,16.5189,16.5253,16.4866,16.4866,48346.6635
2009-12-03 12:25:00,25.57,25.59,25.51,25.56,237913.3341291632,16.4866,16.4995,16.448,16.4802,237913.3341
2009-12-03 12:30:00,25.57,25.58,25.52,25.55,73415.30380804584,16.4866,16.4931,16.4544,16.4738,73415.3038
2009-12-03 12:35:00,25.56,25.65,25.55,25.63,62194.10290079981,16.4802,16.5382,16.4738,16.5253,62194.1029
2009-12-03 12:40:00,25.63,25.69,25.6,25.68,116390.1157932434,16.5253,16.564,16.506,16.5576,116390.1158
2009-12-03 12:45:00,25.66,25.76,25.66,25.73,122358.8396800764,16.5447,16.6092,16.5447,16.5898,122358.8397
2009-12-03 12:50:00,25.74,25.75,25.68,25.73,46436.6718395607,16.5963,16.6027,16.5576,16.5898,46436.6718
2009-12-03 12:55:00,25.73,25.73,25.69,25.72,63149.09872269309,16.5898,16.5898,16.564,16.5834,63149.0987
2009-12-03 13:00:00,25.73,25.73,25.68,25.7,35215.47093231467,16.5898,16.5898,16.5576,16.5705,35215.4709
2009-12-03 13:05:00,25.71,25.71,25.63,25.68,56822.25140265012,16.5769,16.5769,16.5253,16.5576,56822.2514
2009-12-03 13:10:00,25.68,25.69,25.65,25.67,64342.84350005969,16.5576,16.564,16.5382,16.5511,64342.8435
2009-12-03 13:15:00,25.66,25.66,25.58,25.59,55031.63423660021,16.5447,16.5447,16.4931,16.4995,55031.6342
2009-12-03 13:20:00,25.6,25.63,25.57,25.57,41064.820341411,16.506,16.5253,16.4866,16.4866,41064.8203
2009-12-03 13:25:00,25.57,25.57,25.47,25.52,165572.40062074727,16.4866,16.4866,16.4222,16.4544,165572.4006
2009-12-03 13:30:00,25.52,25.54,25.51,25.52,75444.66992956906,16.4544,16.4673,16.448,16.4544,75444.6699
2009-12-03 13:35:00,25.52,25.64,25.52,25.61,104572.04249731408,16.4544,16.5318,16.4544,16.5124,104572.0425
2009-12-03 13:40:00,25.57,25.61,25.55,25.56,27098.0064462218,16.4866,16.5124,16.4738,16.4802,27098.0064
2009-12-03 13:45:00,25.56,25.56,25.33,25.42,247343.9178703593,16.4802,16.4802,16.3319,16.3899,247343.9179
2009-12-03 13:50:00,25.41,25.42,25.33,25.35,103020.1742867375,16.3835,16.3899,16.3319,16.3448,103020.1743
2009-12-03 13:55:00,25.36,25.41,25.29,25.3,148859.9737376149,16.3512,16.3835,16.3061,16.3126,148859.9737
2009-12-03 14:00:00,25.3,25.36,25.3,25.35,105407.6638414707,16.3126,16.3512,16.3126,16.3448,105407.6638
2009-12-03 14:05:00,25.36,25.41,25.34,25.35,47391.66766145398,16.3512,16.3835,16.3383,16.3448,47391.6677
2009-12-03 14:10:00,25.34,25.34,25.13,25.16,356929.6884326131,16.3383,16.3383,16.2029,16.2223,356929.6884
2009-12-03 14:15:00,25.17,25.24,25.16,25.2,155903.06792407783,16.2287,16.2739,16.2223,16.2481,155903.0679
2009-12-03 14:20:00,25.2,25.29,25.19,25.25,106959.53205204727,16.2481,16.3061,16.2416,16.2803,106959.5321
2009-12-03 14:25:00,25.26,25.26,25.13,25.2,159126.17882296766,16.2868,16.2868,16.2029,16.2481,159126.1788
2009-12-03 14:30:00,25.2,25.21,25.17,25.21,62910.34976721977,16.2481,16.2545,16.2287,16.2545,62910.3498
2009-12-03 14:35:00,25.2,25.23,25.17,25.21,76638.41470693565,16.2481,16.2674,16.2287,16.2545,76638.4147
2009-12-03 14:40:00,25.2,25.21,25.08,25.19,233496.4784529068,16.2481,16.2545,16.1707,16.2416,233496.4785
2009-12-03 14:45:00,25.18,25.19,24.99,25.02,289124.9850781903,16.2352,16.2416,16.1127,16.132,289124.9851
2009-12-03 14:50:00,25.02,25.04,24.85,24.94,255819.50578966216,16.132,16.1449,16.0224,16.0804,255819.5058
2009-12-03 14:55:00,24.94,24.96,24.86,24.9,149337.47164856154,16.0804,16.0933,16.0289,16.0547,149337.4716
2009-12-03 15:00:00,24.9,24.94,24.77,24.8,297481.1985197565,16.0547,16.0804,15.9708,15.9902,297481.1985
2009-12-03 15:05:00,24.8,24.96,24.8,24.94,233138.3550196968,15.9902,16.0933,15.9902,16.0804,233138.355
2009-12-03 15:10:00,24.95,24.96,24.88,24.9,148501.8503044049,16.0869,16.0933,16.0418,16.0547,148501.8503
2009-12-03 15:15:00,24.9,25.04,24.88,25.02,239942.7002506864,16.0547,16.1449,16.0418,16.132,239942.7003
2009-12-03 15:20:00,25.01,25.02,24.9,24.9,98603.31861048107,16.1256,16.132,16.0547,16.0547,98603.3186
2009-12-03 15:25:00,24.9,24.98,24.88,24.92,118061.35848155664,16.0547,16.1062,16.0418,16.0675,118061.3585
2009-12-03 15:30:00,24.92,24.95,24.88,24.95,155783.69344634117,16.0675,16.0869,16.0418,16.0869,155783.6934
2009-12-03 15:35:00,24.94,25.09,24.94,25.03,265966.33639727824,16.0804,16.1772,16.0804,16.1385,265966.3364
2009-12-03 15:40:00,25.03,25.09,25.01,25.05,312999.88062552223,16.1385,16.1772,16.1256,16.1514,312999.8806
2009-12-03 15:45:00,25.05,25.06,24.92,24.95,311567.38689268235,16.1514,16.1578,16.0675,16.0869,311567.3869
2009-12-03 15:50:00,24.95,25.01,24.91,24.98,296645.5771755999,16.0869,16.1256,16.0611,16.1062,296645.5772
2009-12-03 15:55:00,24.97,25.06,24.8,25.03,569655.007759341,16.0998,16.1578,15.9902,16.1385,569655.0078
2009-12-04 09:30:00,25.76,26.14,25.41,26.04,639489.077235287,16.6092,16.8542,16.3835,16.7897,639489.0772
2009-12-04 09:35:00,26.03,26.04,25.8,25.88,360988.4206756596,16.7832,16.7897,16.6349,16.6865,360988.4207
2009-12-04 09:40:00,25.89,26.02,25.82,25.93,388205.801599618,16.693,16.7768,16.6478,16.7188,388205.8016
2009-12-04 09:45:00,25.93,25.97,25.8,25.86,315029.2467470455,16.7188,16.7446,16.6349,16.6736,315029.2467
2009-12-04 09:50:00,25.86,25.88,25.56,25.66,537901.3966813895,16.6736,16.6865,16.4802,16.5447,537901.3967
2009-12-04 09:55:00,25.66,25.67,25.4,25.47,374238.9877044288,16.5447,16.5511,16.377,16.4222,374238.9877
2009-12-04 10:00:00,25.47,25.63,25.47,25.55,153993.07628029128,16.4222,16.5253,16.4222,16.4738,153993.0763
2009-12-04 10:05:00,25.55,25.68,25.51,25.68,171899.24794079026,16.4738,16.5576,16.448,16.5576,171899.2479
2009-12-04 10:10:00,25.67,25.7,25.59,25.64,126417.57192312284,16.5511,16.5705,16.4995,16.5318,126417.5719
2009-12-04 10:15:00,25.64,25.68,25.63,25.64,121403.84385818311,16.5318,16.5576,16.5253,16.5318,121403.8439
2009-12-04 10:20:00,25.65,25.65,25.47,25.55,234212.7253193267,16.5382,16.5382,16.4222,16.4738,234212.7253
2009-12-04 10:25:00,25.54,25.59,25.51,25.57,158409.9319565477,16.4673,16.4995,16.448,16.4866,158409.932
2009-12-04 10:30:00,25.56,25.57,25.48,25.48,64223.46902232303,16.4802,16.4866,16.4286,16.4286,64223.469
2009-12-04 10:35:00,25.48,25.51,25.42,25.51,131670.04894353586,16.4286,16.448,16.3899,16.448,131670.0489
2009-12-04 10:40:00,25.51,25.51,25.46,25.49,87620.86665870837,16.448,16.448,16.4157,16.4351,87620.8667
2009-12-04 10:45:00,25.49,25.51,25.47,25.48,78070.90843977558,16.4351,16.448,16.4222,16.4286,78070.9084
2009-12-04 10:50:00,25.47,25.5,25.43,25.46,95618.95666706456,16.4222,16.4415,16.3964,16.4157,95618.9567
2009-12-04 10:55:00,25.46,25.48,25.43,25.48,86904.6197922884,16.4157,16.4286,16.3964,16.4286,86904.6198
2009-12-04 11:00:00,25.47,25.62,25.46,25.59,192192.90915602245,16.4222,16.5189,16.4157,16.4995,192192.9092
2009-12-04 11:05:00,25.59,25.6,25.55,25.57,76638.41470693565,16.4995,16.506,16.4738,16.4866,76638.4147
2009-12-04 11:10:00,25.57,25.61,25.56,25.59,70192.19290915602,16.4866,16.5124,16.4802,16.4995,70192.1929
2009-12-04 11:15:00,25.59,25.62,25.57,25.59,35573.59436552465,16.4995,16.5189,16.4866,16.4995,35573.5944
2009-12-04 11:20:00,25.58,25.59,25.49,25.52,54196.01289244359,16.4931,16.4995,16.4351,16.4544,54196.0129
2009-12-04 11:25:00,25.53,25.58,25.47,25.47,80339.02351677211,16.4609,16.4931,16.4222,16.4222,80339.0235
2009-12-04 11:30:00,25.44,25.49,25.41,25.46,158290.55747881104,16.4028,16.4351,16.3835,16.4157,158290.5575
2009-12-04 11:35:00,25.46,25.48,25.24,25.27,232302.73367554016,16.4157,16.4286,16.2739,16.2932,232302.7337
2009-12-04 11:40:00,25.27,25.27,24.9,24.91,340575.3849826907,16.2932,16.2932,16.0547,16.0611,340575.385
2009-12-04 11:45:00,24.93,25.08,24.8,25.03,267040.7066969082,16.074,16.1707,15.9902,16.1385,267040.7067
2009-12-04 11:50:00,25.03,25.09,24.98,25.07,99916.43786558432,16.1385,16.1772,16.1062,16.1643,99916.4379
2009-12-04 11:55:00,25.08,25.24,25.06,25.21,108033.9023516772,16.1707,16.2739,16.1578,16.2545,108033.9024
2009-12-04 12:00:00,25.21,25.21,25.16,25.21,55867.25558075684,16.2545,16.2545,16.2223,16.2545,55867.2556
2009-12-04 12:05:00,25.21,25.34,25.21,25.34,97528.94831085112,16.2545,16.3383,16.2545,16.3383,97528.9483
2009-12-04 12:10:00,25.36,25.37,25.18,25.2,77235.28709561896,16.3512,16.3577,16.2352,16.2481,77235.2871
2009-12-04 12:15:00,25.2,25.22,25.17,25.19,25068.64032469858,16.2481,16.261,16.2287,16.2416,25068.6403
2009-12-04 12:20:00,25.17,25.2,25.11,25.16,50017.9061716605,16.2287,16.2481,16.1901,16.2223,50017.9062
2009-12-04 12:25:00,25.15,25.22,25.13,25.16,35812.34332099797,16.2158,16.261,16.2029,16.2223,35812.3433
2009-12-04 12:30:00,25.17,25.27,25.17,25.25,30798.615256058256,16.2287,16.2932,16.2287,16.2803,30798.6153
2009-12-04 12:35:00,25.24,25.35,25.24,25.3,51808.5233377104,16.2739,16.3448,16.2739,16.3126,51808.5233
2009-12-04 12:40:00,25.31,25.37,25.27,25.34,37125.46257610123,16.319,16.3577,16.2932,16.3383,37125.4626
2009-12-04 12:45:00,25.34,25.45,25.32,25.32,89292.1093470216,16.3383,16.4093,16.3255,16.3255,89292.1093
2009-12-04 12:50:00,25.3,25.45,25.3,25.4,79861.52560582547,16.3126,16.4093,16.3126,16.377,79861.5256
2009-12-04 12:55:00,25.37,25.45,25.32,25.35,43929.807807090845,16.3577,16.4093,16.3255,16.3448,43929.8078
2009-12-04 13:00:00,25.36,25.37,25.34,25.36,17548.048227289004,16.3512,16.3577,16.3383,16.3512,17548.0482
2009-12-04 13:05:00,25.35,25.37,25.3,25.34,19577.414348812224,16.3448,16.3577,16.3126,16.3383,19577.4143
2009-12-04 13:10:00,25.35,25.35,25.26,25.33,32111.73451116152,16.3448,16.3448,16.2868,16.3319,32111.7345
2009-12-04 13:15:00,25.32,25.33,25.3,25.31,18741.793004655603,16.3255,16.3319,16.3126,16.319,18741.793
2009-12-04 13:20:00,25.32,25.32,25.24,25.29,35812.34332099797,16.3255,16.3255,16.2739,16.3061,35812.3433
2009-12-04 13:25:00,25.3,25.3,25.24,25.26,23874.89554733198,16.3126,16.3126,16.2739,16.2868,23874.8955
2009-12-04 13:30:00,25.26,25.27,25.22,25.24,35812.34332099797,16.2868,16.2932,16.261,16.2739,35812.3433
2009-12-04 13:35:00,25.23,25.24,25.17,25.18,55628.50662528352,16.2674,16.2739,16.2287,16.2352,55628.5066
2009-12-04 13:40:00,25.16,25.21,25.06,25.09,108511.40026262384,16.2223,16.2545,16.1578,16.1772,108511.4003
2009-12-04 13:45:00,25.09,25.11,25.05,25.05,61119.73260116987,16.1772,16.1901,16.1514,16.1514,61119.7326
2009-12-04 13:50:00,25.05,25.06,24.96,24.97,114838.24758266682,16.1514,16.1578,16.0933,16.0998,114838.2476
2009-12-04 13:55:00,24.99,25.0,24.93,24.94,110063.26847320044,16.1127,16.1191,16.074,16.0804,110063.2685
2009-12-04 14:00:00,24.95,24.97,24.87,24.92,73534.6782857825,16.0869,16.0998,16.0353,16.0675,73534.6783
2009-12-04 14:05:00,24.93,24.99,24.9,24.93,74728.4230631491,16.074,16.1127,16.0547,16.074,74728.4231
2009-12-04 14:10:00,24.9,24.97,24.9,24.95,38199.83287573117,16.0547,16.0998,16.0547,16.0869,38199.8329
2009-12-04 14:15:00,24.94,24.94,24.88,24.9,29485.496000955,16.0804,16.0804,16.0418,16.0547,29485.496
2009-12-04 14:20:00,24.91,24.93,24.88,24.89,68043.45230989614,16.0611,16.074,16.0418,16.0482,68043.4523
2009-12-04 14:25:00,24.9,24.96,24.89,24.96,31395.487644741555,16.0547,16.0933,16.0482,16.0933,31395.4876
2009-12-04 14:30:00,24.96,25.11,24.95,25.04,200787.871553062,16.0933,16.1901,16.0869,16.1449,200787.8716
2009-12-04 14:35:00,25.06,25.11,25.01,25.04,45481.67601766742,16.1578,16.1901,16.1256,16.1449,45481.676
2009-12-04 14:40:00,25.04,25.04,24.94,24.94,71982.81007520593,16.1449,16.1449,16.0804,16.0804,71982.8101
2009-12-04 14:45:00,24.94,24.96,24.91,24.91,41422.94377462099,16.0804,16.0933,16.0611,16.0611,41422.9438
2009-12-04 14:50:00,24.91,24.92,24.88,24.88,93112.09263459472,16.0611,16.0675,16.0418,16.0418,93112.0926
2009-12-04 14:55:00,24.88,24.94,24.88,24.92,57538.49826907007,16.0418,16.0804,16.0418,16.0675,57538.4983
2009-12-04 15:00:00,24.92,25.02,24.89,25.01,110660.14086188372,16.0675,16.132,16.0482,16.1256,110660.1409
2009-12-04 15:05:00,24.99,25.04,24.96,24.98,97528.94831085112,16.1127,16.1449,16.0933,16.1062,97528.9483
2009-12-04 15:10:00,24.98,25.04,24.98,25.03,62194.10290079981,16.1062,16.1449,16.1062,16.1385,62194.1029
2009-12-04 15:15:00,25.03,25.03,24.9,24.96,88217.73904739166,16.1385,16.1385,16.0547,16.0933,88217.739
2009-12-04 15:20:00,24.95,25.09,24.95,25.09,142533.1264175719,16.0869,16.1772,16.0869,16.1772,142533.1264
2009-12-04 15:25:00,25.09,25.12,24.94,25.04,189089.1727348693,16.1772,16.1965,16.0804,16.1449,189089.1727
2009-12-04 15:30:00,25.05,25.06,24.99,25.02,99677.688910111,16.1514,16.1578,16.1127,16.132,99677.6889
2009-12-04 15:35:00,25.01,25.09,24.97,25.0,146353.10970514503,16.1256,16.1772,16.0998,16.1191,146353.1097
2009-12-04 15:40:00,25.0,25.03,24.98,25.01,141100.632684732,16.1191,16.1385,16.1062,16.1256,141100.6327
2009-12-04 15:45:00,25.01,25.09,25.0,25.06,167840.51569774383,16.1256,16.1772,16.1191,16.1578,167840.5157
2009-12-04 15:50:00,25.07,25.09,25.03,25.09,201145.99498627192,16.1643,16.1772,16.1385,16.1772,201145.995
2009-12-04 15:55:00,25.09,25.26,25.06,25.26,391787.0359317178,16.1772,16.2868,16.1578,16.2868,391787.0359
2009-12-07 09:30:00,25.17,25.21,25.06,25.11,180136.0869046198,16.2287,16.2545,16.1578,16.1901,180136.0869
2009-12-07 09:35:00,25.1,25.2,25.08,25.16,228244.0014324937,16.1836,16.2481,16.1707,16.2223,228244.0014
2009-12-07 09:40:00,25.16,25.93,25.14,25.88,848036.2898412319,16.2223,16.7188,16.2094,16.6865,848036.2898
2009-12-07 09:45:00,25.87,26.35,25.87,26.12,1060403.4857347498,16.6801,16.9896,16.6801,16.8413,1060403.4857
2009-12-07 09:50:00,26.12,26.14,25.85,25.88,316939.23839083203,16.8413,16.8542,16.6672,16.6865,316939.2384
2009-12-07 09:55:00,25.88,26.05,25.63,25.72,400978.8707174406,16.6865,16.7961,16.5253,16.5834,400978.8707
2009-12-07 10:00:00,25.73,25.9,25.62,25.67,299749.313596753,16.5898,16.6994,16.5189,16.5511,299749.3136
2009-12-07 10:05:00,25.66,25.73,25.57,25.65,209979.7063387848,16.5447,16.5898,16.4866,16.5382,209979.7063
2009-12-07 10:10:00,25.63,25.64,25.48,25.58,130595.67864390594,16.5253,16.5318,16.4286,16.4931,130595.6786
2009-12-07 10:15:00,25.57,25.73,25.56,25.71,144204.36910588515,16.4866,16.5898,16.4802,16.5769,144204.3691
2009-12-07 10:20:00,25.71,25.82,25.7,25.82,173570.4906291035,16.5769,16.6478,16.5705,16.6478,173570.4906
2009-12-07 10:25:00,25.83,25.9,25.76,25.83,112928.25593888026,16.6543,16.6994,16.6092,16.6543,112928.2559
2009-12-07 10:30:00,25.83,25.88,25.72,25.83,114718.87310493016,16.6543,16.6865,16.5834,16.6543,114718.8731
2009-12-07 10:35:00,25.83,25.84,25.75,25.78,63268.47320042975,16.6543,16.6607,16.6027,16.622,63268.4732
2009-12-07 10:40:00,25.77,25.78,25.72,25.75,95380.20771159124,16.6156,16.622,16.5834,16.6027,95380.2077
2009-12-07 10:45:00,25.75,25.78,25.72,25.74,71863.43559746926,16.6027,16.622,16.5834,16.5963,71863.4356
2009-12-07 10:50:00,25.73,25.78,25.69,25.76,58374.11961322669,16.5898,16.622,16.564,16.6092,58374.1196
2009-12-07 10:55:00,25.75,25.83,25.73,25.78,65655.96275516294,16.6027,16.6543,16.5898,16.622,65655.9628
2009-12-07 11:00:00,25.78,25.83,25.74,25.76,49540.408260713855,16.622,16.6543,16.5963,16.6092,49540.4083
2009-12-07 11:05:00,25.77,25.84,25.76,25.84,87501.4921809717,16.6156,16.6607,16.6092,16.6607,87501.4922
2009-12-07 11:10:00,25.83,25.84,25.8,25.83,43571.68437388086,16.6543,16.6607,16.6349,16.6543,43571.6844
2009-12-07 11:15:00,25.83,25.83,25.81,25.83,49182.28482750388,16.6543,16.6543,16.6414,16.6543,49182.2848
2009-12-07 11:20:00,25.82,25.84,25.81,25.83,32589.232422108154,16.6478,16.6607,16.6414,16.6543,32589.2324
2009-12-07 11:25:00,25.83,25.83,25.74,25.74,75683.41888504238,16.6543,16.6543,16.5963,16.5963,75683.4189
2009-12-07 11:30:00,25.75,25.76,25.7,25.7,39632.326608571086,16.6027,16.6092,16.5705,16.5705,39632.3266
2009-12-07 11:35:00,25.71,25.71,25.61,25.63,63268.47320042975,16.5769,16.5769,16.5124,16.5253,63268.4732
2009-12-07 11:40:00,25.63,25.7,25.63,25.68,19219.290915602243,16.5253,16.5705,16.5253,16.5576,19219.2909
2009-12-07 11:45:00,25.67,25.74,25.67,25.73,27694.878834905096,16.5511,16.5963,16.5511,16.5898,27694.8788
2009-12-07 11:50:00,25.74,25.76,25.68,25.71,44646.0546735108,16.5963,16.6092,16.5576,16.5769,44646.0547
2009-12-07 11:55:00,25.7,25.72,25.67,25.7,43213.56094067088,16.5705,16.5834,16.5511,16.5705,43213.5609
2009-12-07 12:00:00,25.69,25.7,25.64,25.66,27575.50435716844,16.564,16.5705,16.5318,16.5447,27575.5044
2009-12-07 12:05:00,25.65,25.74,25.63,25.7,35454.21988778799,16.5382,16.5963,16.5253,16.5705,35454.2199
2009-12-07 12:10:00,25.7,25.72,25.66,25.71,21487.405992598786,16.5705,16.5834,16.5447,16.5769,21487.406
2009-12-07 12:15:00,25.71,25.76,25.69,25.75,28172.376745851736,16.5769,16.6092,16.564,16.6027,28172.3767
2009-12-07 12:20:00,25.75,26.12,25.73,25.99,655604.6317297362,16.6027,16.8413,16.5898,16.7574,655604.6317
2009-12-07 12:25:00,25.99,26.09,25.99,26.01,164378.6558433807,16.7574,16.8219,16.7574,16.7703,164378.6558
2009-12-07 12:30:00,26.0,26.02,25.87,25.96,114957.62206040348,16.7639,16.7768,16.6801,16.7381,114957.6221
2009-12-07 12:35:00,25.96,26.05,25.92,25.94,103975.17010863076,16.7381,16.7961,16.7123,16.7252,103975.1701
2009-12-07 12:40:00,25.94,25.98,25.89,25.91,49659.78273845052,16.7252,16.751,16.693,16.7059,49659.7827
2009-12-07 12:45:00,25.93,26.0,25.91,25.97,86068.9984481318,16.7188,16.7639,16.7059,16.7446,86068.9984
2009-12-07 12:50:00,25.95,25.99,25.91,25.93,47869.16557240062,16.7317,16.7574,16.7059,16.7188,47869.1656
2009-12-07 12:55:00,25.93,25.99,25.92,25.97,26262.38510206518,16.7188,16.7574,16.7123,16.7446,26262.3851
2009-12-07 13:00:00,25.98,26.02,25.82,25.89,186343.5597469261,16.751,16.7768,16.6478,16.693,186343.5597
2009-12-07 13:05:00,25.9,25.9,25.72,25.79,149098.7226930882,16.6994,16.6994,16.5834,16.6285,149098.7227
2009-12-07 13:10:00,25.81,25.83,25.7,25.74,37602.960487047865,16.6414,16.6543,16.5705,16.5963,37602.9605
2009-12-07 13:15:00,25.74,25.8,25.73,25.74,38080.45839799451,16.5963,16.6349,16.5898,16.5963,38080.4584
2009-12-07 13:20:00,25.74,25.84,25.73,25.82,38796.705264414464,16.5963,16.6607,16.5898,16.6478,38796.7053
2009-12-07 13:25:00,25.83,25.84,25.78,25.82,25426.76375790856,16.6543,16.6607,16.622,16.6478,25426.7638
2009-12-07 13:30:00,25.8,25.88,25.78,25.84,48943.53587203056,16.6349,16.6865,16.622,16.6607,48943.5359
2009-12-07 13:35:00,25.84,25.97,25.83,25.95,56225.37901396681,16.6607,16.7446,16.6543,16.7317,56225.379
2009-12-07 13:40:00,25.94,25.95,25.91,25.91,31276.113167004893,16.7252,16.7317,16.7059,16.7059,31276.1132
2009-12-07 13:45:00,25.91,25.93,25.89,25.9,22203.65285901874,16.7059,16.7188,16.693,16.6994,22203.6529
2009-12-07 13:50:00,25.9,25.94,25.87,25.88,47391.66766145398,16.6994,16.7252,16.6801,16.6865,47391.6677
2009-12-07 13:55:00,25.88,25.92,25.83,25.83,70669.69082010267,16.6865,16.7123,16.6543,16.6543,70669.6908
2009-12-07 14:00:00,25.83,25.88,25.83,25.84,21964.903903545423,16.6543,16.6865,16.6543,16.6607,21964.9039
2009-12-07 14:05:00,25.85,25.85,25.83,25.85,22203.65285901874,16.6672,16.6672,16.6543,16.6672,22203.6529
2009-12-07 14:10:00,25.85,25.87,25.83,25.84,22084.27838128208,16.6672,16.6801,16.6543,16.6607,22084.2784
2009-12-07 14:15:00,25.83,25.83,25.78,25.83,41900.441685567625,16.6543,16.6543,16.622,16.6543,41900.4417
2009-12-07 14:20:00,25.81,25.83,25.72,25.77,61119.73260116987,16.6414,16.6543,16.5834,16.6156,61119.7326
2009-12-07 14:25:00,25.75,25.76,25.64,25.65,89769.60725796825,16.6027,16.6092,16.5318,16.5382,89769.6073
2009-12-07 14:30:00,25.64,25.65,25.51,25.55,131908.7978990092,16.5318,16.5382,16.448,16.4738,131908.7979
2009-12-07 14:35:00,25.54,25.55,25.34,25.48,192551.03258923243,16.4673,16.4738,16.3383,16.4286,192551.0326
2009-12-07 14:40:00,25.48,25.5,25.38,25.41,102065.1784648442,16.4286,16.4415,16.3641,16.3835,102065.1785
2009-12-07 14:45:00,25.41,25.41,25.23,25.28,172615.49480721023,16.3835,16.3835,16.2674,16.2997,172615.4948
2009-12-07 14:50:00,25.28,25.32,25.26,25.31,130356.92968843262,16.2997,16.3255,16.2868,16.319,130356.9297
2009-12-07 14:55:00,25.31,25.42,25.3,25.42,127133.8187895428,16.319,16.3899,16.3126,16.3899,127133.8188
2009-12-07 15:00:00,25.42,25.42,25.23,25.33,122239.46520233974,16.3899,16.3899,16.2674,16.3319,122239.4652
2009-12-07 15:05:00,25.33,25.35,25.24,25.32,60045.36230153993,16.3319,16.3448,16.2739,16.3255,60045.3623
2009-12-07 15:10:00,25.34,25.37,25.3,25.32,66014.08618837292,16.3383,16.3577,16.3126,16.3255,66014.0862
2009-12-07 15:15:00,25.3,25.31,25.11,25.13,244359.5559269428,16.3126,16.319,16.1901,16.2029,244359.5559
2009-12-07 15:20:00,25.14,25.23,25.12,25.21,105168.91488599736,16.2094,16.2674,16.1965,16.2545,105168.9149
2009-12-07 15:25:00,25.21,25.22,25.13,25.17,134535.0364092157,16.2545,16.261,16.2029,16.2287,134535.0364
2009-12-07 15:30:00,25.17,25.35,25.16,25.33,119255.10325892323,16.2287,16.3448,16.2223,16.3319,119255.1033
2009-12-07 15:35:00,25.34,25.36,25.18,25.24,126417.57192312284,16.3383,16.3512,16.2352,16.2739,126417.5719
2009-12-07 15:40:00,25.25,25.36,25.22,25.32,139548.7644741554,16.2803,16.3512,16.261,16.3255,139548.7645
2009-12-07 15:45:00,25.32,25.34,25.27,25.31,112092.63459472364,16.3255,16.3383,16.2932,16.319,112092.6346
2009-12-07 15:50:00,25.32,25.32,25.23,25.24,131192.55103258922,16.3255,16.3255,16.2674,16.2739,131192.551
2009-12-07 15:55:00,25.23,25.27,25.17,25.25,492300.3461859854,16.2674,16.2932,16.2287,16.2803,492300.3462
2009-12-08 09:30:00,24.88,25.11,24.56,25.08,454458.6367434642,16.0418,16.1901,15.8354,16.1707,454458.6367
2009-12-08 09:35:00,25.09,25.13,24.8,25.11,299271.8156858064,16.1772,16.2029,15.9902,16.1901,299271.8157
2009-12-08 09:40:00,25.11,25.25,25.02,25.06,259161.99116628864,16.1901,16.2803,16.132,16.1578,259161.9912
2009-12-08 09:45:00,25.06,25.09,24.92,24.99,191357.28781186583,16.1578,16.1772,16.0675,16.1127,191357.2878
2009-12-08 09:50:00,24.99,25.1,24.98,25.03,120448.84803628984,16.1127,16.1836,16.1062,16.1385,120448.848
2009-12-08 09:55:00,25.03,25.12,25.02,25.07,92634.59472364809,16.1385,16.1965,16.132,16.1643,92634.5947
2009-12-08 10:00:00,25.07,25.09,24.99,25.03,72937.8058970992,16.1643,16.1772,16.1127,16.1385,72937.8059
2009-12-08 10:05:00,25.03,25.09,25.02,25.09,53241.01707055032,16.1385,16.1772,16.132,16.1772,53241.0171
2009-12-08 10:10:00,25.09,25.11,24.98,24.98,84517.1302375552,16.1772,16.1901,16.1062,16.1062,84517.1302
2009-12-08 10:15:00,24.98,25.07,24.88,25.07,298436.19434164977,16.1062,16.1643,16.0418,16.1643,298436.1943
2009-12-08 10:20:00,25.07,25.11,24.99,25.04,98842.0675659544,16.1643,16.1901,16.1127,16.1449,98842.0676
2009-12-08 10:25:00,25.05,25.11,25.01,25.04,69834.06947594605,16.1514,16.1901,16.1256,16.1449,69834.0695
2009-12-08 10:30:00,25.04,25.08,25.01,25.04,64700.96693326967,16.1449,16.1707,16.1256,16.1449,64700.9669
2009-12-08 10:35:00,25.04,25.05,24.98,24.98,88695.23695833831,16.1449,16.1514,16.1062,16.1062,88695.237
2009-12-08 10:40:00,24.97,25.01,24.9,24.9,89650.23278023158,16.0998,16.1256,16.0547,16.0547,89650.2328
2009-12-08 10:45:00,24.9,24.9,24.8,24.9,116390.1157932434,16.0547,16.0547,15.9902,16.0547,116390.1158
2009-12-08 10:50:00,24.89,24.89,24.78,24.85,62790.97528948311,16.0482,16.0482,15.9773,16.0224,62790.9753
2009-12-08 10:55:00,24.85,24.87,24.73,24.75,172018.6224185269,16.0224,16.0353,15.945,15.9579,172018.6224
2009-12-08 11:00:00,24.75,24.8,24.73,24.79,68759.6991763161,15.9579,15.9902,15.945,15.9837,68759.6992
2009-12-08 11:05:00,24.78,24.82,24.75,24.79,78548.40635072222,15.9773,16.0031,15.9579,15.9837,78548.4064
2009-12-08 11:10:00,24.79,24.82,24.78,24.82,67804.70335442282,15.9837,16.0031,15.9773,16.0031,67804.7034
2009-12-08 11:15:00,24.81,24.9,24.8,24.84,78906.5297839322,15.9966,16.0547,15.9902,16.016,78906.5298
2009-12-08 11:20:00,24.85,24.96,24.84,24.93,67924.07783215948,16.0224,16.0933,16.016,16.074,67924.0778
2009-12-08 11:25:00,24.93,24.93,24.86,24.9,22681.15076996538,16.074,16.074,16.0289,16.0547,22681.1508
2009-12-08 11:30:00,24.9,24.9,24.81,24.81,57538.49826907007,16.0547,16.0547,15.9966,15.9966,57538.4983
2009-12-08 11:35:00,24.81,24.9,24.8,24.86,66849.70753252954,15.9966,16.0547,15.9902,16.0289,66849.7075
2009-12-08 11:40:00,24.86,24.9,24.85,24.89,43571.68437388086,16.0289,16.0547,16.0224,16.0482,43571.6844
2009-12-08 11:45:00,24.88,24.92,24.88,24.89,43452.3098961442,16.0418,16.0675,16.0418,16.0482,43452.3099
2009-12-08 11:50:00,24.9,24.9,24.75,24.77,157693.68509012772,16.0547,16.0547,15.9579,15.9708,157693.6851
2009-12-08 11:55:00,24.78,24.84,24.76,24.78,45601.05049540408,15.9773,16.016,15.9644,15.9773,45601.0505
2009-12-08 12:00:00,24.8,24.88,24.78,24.82,26739.88301301182,15.9902,16.0418,15.9773,16.0031,26739.883
2009-12-08 12:05:00,24.82,24.85,24.78,24.82,50137.28064939716,16.0031,16.0224,15.9773,16.0031,50137.2806
2009-12-08 12:10:00,24.8,24.84,24.8,24.83,34499.22406589471,15.9902,16.016,15.9902,16.0095,34499.2241
2009-12-08 12:15:00,24.82,24.83,24.74,24.76,54792.885281126895,16.0031,16.0095,15.9515,15.9644,54792.8853
2009-12-08 12:20:00,24.76,24.79,24.75,24.76,39871.0755640444,15.9644,15.9837,15.9579,15.9644,39871.0756
2009-12-08 12:25:00,24.77,24.77,24.75,24.75,55389.75766981019,15.9708,15.9708,15.9579,15.9579,55389.7577
2009-12-08 12:30:00,24.76,24.81,24.75,24.78,95618.95666706456,15.9644,15.9966,15.9579,15.9773,95618.9567
2009-12-08 12:35:00,24.77,24.81,24.77,24.81,26381.75957980184,15.9708,15.9966,15.9708,15.9966,26381.7596
2009-12-08 12:40:00,24.81,24.81,24.78,24.78,15160.558672555808,15.9966,15.9966,15.9773,15.9773,15160.5587
2009-12-08 12:45:00,24.79,24.8,24.77,24.78,23755.52106959532,15.9837,15.9902,15.9708,15.9773,23755.5211
2009-12-08 12:50:00,24.78,24.8,24.77,24.78,13728.064939715889,15.9773,15.9902,15.9708,15.9773,13728.0649
2009-12-08 12:55:00,24.78,24.83,24.78,24.82,52524.77020413036,15.9773,16.0095,15.9773,16.0031,52524.7702
2009-12-08 13:00:00,24.81,24.83,24.79,24.82,66372.20962158291,15.9966,16.0095,15.9837,16.0031,66372.2096
2009-12-08 13:05:00,24.82,24.83,24.79,24.82,50256.65512713382,16.0031,16.0095,15.9837,16.0031,50256.6551
2009-12-08 13:10:00,24.8,24.81,24.72,24.75,88933.98591381163,15.9902,15.9966,15.9386,15.9579,88933.9859
2009-12-08 13:15:00,24.75,24.78,24.74,24.75,40348.57347499105,15.9579,15.9773,15.9515,15.9579,40348.5735
2009-12-08 13:20:00,24.75,24.8,24.73,24.79,47033.544228244,15.9579,15.9902,15.945,15.9837,47033.5442
2009-12-08 13:25:00,24.79,24.79,24.75,24.75,19577.414348812224,15.9837,15.9837,15.9579,15.9579,19577.4143
2009-12-08 13:30:00,24.75,24.78,24.75,24.76,25546.13823564522,15.9579,15.9773,15.9579,15.9644,25546.1382
2009-12-08 13:35:00,24.76,24.77,24.75,24.76,16593.052405395727,15.9644,15.9708,15.9579,15.9644,16593.0524
2009-12-08 13:40:00,24.75,24.9,24.75,24.85,144681.8670168318,15.9579,16.0547,15.9579,16.0224,144681.867
2009-12-08 13:45:00,24.85,24.92,24.82,24.84,56822.25140265012,16.0224,16.0675,16.0031,16.016,56822.2514
2009-12-08 13:50:00,24.85,24.87,24.84,24.85,34737.97302136803,16.0224,16.0353,16.016,16.0224,34737.973
2009-12-08 13:55:00,24.85,24.87,24.84,24.85,30559.86630058493,16.0224,16.0353,16.016,16.0224,30559.8663
2009-12-08 14:00:00,24.85,24.86,24.84,24.84,26501.134057538497,16.0224,16.0289,16.016,16.016,26501.1341
2009-12-08 14:05:00,24.84,24.9,24.84,24.85,40467.94795272771,16.016,16.0547,16.016,16.0224,40467.948
2009-12-08 14:10:00,24.85,24.9,24.84,24.85,24233.01898054196,16.0224,16.0547,16.016,16.0224,24233.019
2009-12-08 14:15:00,24.85,24.88,24.84,24.86,36767.33914289125,16.0224,16.0418,16.016,16.0289,36767.3391
2009-12-08 14:20:00,24.85,24.85,24.77,24.84,72579.68246388921,16.0224,16.0224,15.9708,16.016,72579.6825
2009-12-08 14:25:00,24.81,24.86,24.81,24.85,32111.73451116152,15.9966,16.0289,15.9966,16.0224,32111.7345
2009-12-08 14:30:00,24.83,24.86,24.83,24.85,27694.878834905096,16.0095,16.0289,16.0095,16.0224,27694.8788
2009-12-08 14:35:00,24.85,24.88,24.85,24.87,31753.611077951533,16.0224,16.0418,16.0224,16.0353,31753.6111
2009-12-08 14:40:00,24.86,24.88,24.84,24.85,27217.38092395846,16.0289,16.0418,16.016,16.0224,27217.3809
2009-12-08 14:45:00,24.85,24.88,24.81,24.88,67207.83096573953,16.0224,16.0418,15.9966,16.0418,67207.831
2009-12-08 14:50:00,24.87,25.01,24.87,25.0,199236.00334248532,16.0353,16.1256,16.0353,16.1191,199236.0033
2009-12-08 14:55:00,24.99,25.0,24.94,24.95,55509.13214754685,16.1127,16.1191,16.0804,16.0869,55509.1321
2009-12-08 15:00:00,24.95,24.95,24.9,24.91,45481.67601766742,16.0869,16.0869,16.0547,16.0611,45481.676
2009-12-08 15:05:00,24.91,24.97,24.89,24.96,67924.07783215948,16.0611,16.0998,16.0482,16.0933,67924.0778
2009-12-08 15:10:00,24.96,25.05,24.9,25.04,265130.7150531216,16.0933,16.1514,16.0547,16.1449,265130.7151
2009-12-08 15:15:00,25.03,25.08,24.97,25.03,92395.84576817475,16.1385,16.1707,16.0998,16.1385,92395.8458
2009-12-08 15:20:00,25.03,25.04,24.95,25.02,81174.64486092873,16.1385,16.1449,16.0869,16.132,81174.6449
2009-12-08 15:25:00,25.01,25.09,25.01,25.05,84755.87919302852,16.1256,16.1772,16.1256,16.1514,84755.8792
2009-12-08 15:30:00,25.04,25.07,25.02,25.06,79264.65321714217,16.1449,16.1643,16.132,16.1578,79264.6532
2009-12-08 15:35:00,25.06,25.11,25.06,25.11,89292.1093470216,16.1578,16.1901,16.1578,16.1901,89292.1093
2009-12-08 15:40:00,25.11,25.21,25.08,25.19,324101.7070550316,16.1901,16.2545,16.1707,16.2416,324101.7071
2009-12-08 15:45:00,25.18,25.21,25.05,25.14,216903.42604751105,16.2352,16.2545,16.1514,16.2094,216903.426
2009-12-08 15:50:00,25.14,25.14,25.05,25.09,153276.8294138713,16.2094,16.2094,16.1514,16.1772,153276.8294
2009-12-08 15:55:00,25.09,25.12,25.03,25.08,253790.13966813896,16.1772,16.1965,16.1385,16.1707,253790.1397
2009-12-09 09:30:00,25.21,25.22,24.75,24.88,252477.0204130357,16.2545,16.261,15.9579,16.0418,252477.0204
2009-12-09 09:35:00,24.88,24.9,24.8,24.8,161513.66837770084,16.0418,16.0547,15.9902,15.9902,161513.6684
2009-12-09 09:40:00,24.8,24.9,24.68,24.8,258565.11877760536,15.9902,16.0547,15.9128,15.9902,258565.1188
2009-12-09 09:45:00,24.8,24.86,24.75,24.8,93112.09263459472,15.9902,16.0289,15.9579,15.9902,93112.0926
2009-12-09 09:50:00,24.81,25.08,24.8,24.98,148859.9737376149,15.9966,16.1707,15.9902,16.1062,148859.9737
2009-12-09 09:55:00,24.97,25.0,24.88,24.89,63865.34558911304,16.0998,16.1191,16.0418,16.0482,63865.3456
2009-12-09 10:00:00,24.9,24.95,24.85,24.9,51211.6509490271,16.0547,16.0869,16.0224,16.0547,51211.6509
2009-12-09 10:05:00,24.89,24.92,24.78,24.78,91440.84994628148,16.0482,16.0675,15.9773,15.9773,91440.8499
2009-12-09 10:10:00,24.79,24.85,24.78,24.83,43691.05885161753,15.9837,16.0224,15.9773,16.0095,43691.0589
2009-12-09 10:15:00,24.83,24.86,24.76,24.76,62313.47737853647,16.0095,16.0289,15.9644,15.9644,62313.4774
2009-12-09 10:20:00,24.76,24.9,24.71,24.85,202936.61215232185,15.9644,16.0547,15.9321,16.0224,202936.6122
2009-12-09 10:25:00,24.84,24.98,24.81,24.88,60045.36230153993,16.016,16.1062,15.9966,16.0418,60045.3623
2009-12-09 10:30:00,24.88,24.95,24.8,24.85,255580.75683418883,16.0418,16.0869,15.9902,16.0224,255580.7568
2009-12-09 10:35:00,24.86,24.92,24.85,24.9,29962.993911901634,16.0289,16.0675,16.0224,16.0547,29962.9939
2009-12-09 10:40:00,24.9,24.92,24.84,24.89,75564.04440730572,16.0547,16.0675,16.016,16.0482,75564.0444
2009-12-09 10:45:00,24.88,24.91,24.8,24.83,65655.96275516294,16.0418,16.0611,15.9902,16.0095,65655.9628
2009-12-09 10:50:00,24.84,24.9,24.8,24.88,84636.50471529187,16.016,16.0547,15.9902,16.0418,84636.5047
2009-12-09 10:55:00,24.88,25.03,24.86,25.02,162588.0386773308,16.0418,16.1385,16.0289,16.132,162588.0387
2009-12-09 11:00:00,25.02,25.08,24.92,24.93,102184.55294258088,16.132,16.1707,16.0675,16.074,102184.5529
2009-12-09 11:05:00,24.95,24.96,24.84,24.89,90724.60307986152,16.0869,16.0933,16.016,16.0482,90724.6031
2009-12-09 11:10:00,24.88,25.01,24.85,24.94,66372.20962158291,16.0418,16.1256,16.0224,16.0804,66372.2096
2009-12-09 11:15:00,24.93,24.94,24.86,24.89,33066.730333054795,16.074,16.0804,16.0289,16.0482,33066.7303
2009-12-09 11:20:00,24.89,24.96,24.85,24.95,79025.90426166885,16.0482,16.0933,16.0224,16.0869,79025.9043
2009-12-09 11:25:00,24.93,24.95,24.9,24.9,19816.163304285543,16.074,16.0869,16.0547,16.0547,19816.1633
2009-12-09 11:30:00,24.9,24.92,24.87,24.88,34021.72615494807,16.0547,16.0675,16.0353,16.0418,34021.7262
2009-12-09 11:35:00,24.87,24.89,24.84,24.85,71624.68664199594,16.0353,16.0482,16.016,16.0224,71624.6866
2009-12-09 11:40:00,24.85,24.92,24.84,24.9,56822.25140265012,16.0224,16.0675,16.016,16.0547,56822.2514
2009-12-09 11:45:00,24.88,24.92,24.88,24.9,21129.2825593888,16.0418,16.0675,16.0418,16.0547,21129.2826
2009-12-09 11:50:00,24.9,24.92,24.88,24.89,35096.09645457801,16.0547,16.0675,16.0418,16.0482,35096.0965
2009-12-09 11:55:00,24.9,24.91,24.89,24.91,21726.1549480721,16.0547,16.0611,16.0482,16.0611,21726.1549
2009-12-09 12:00:00,24.9,24.9,24.81,24.82,68401.57574310612,16.0547,16.0547,15.9966,16.0031,68401.5757
2009-12-09 12:05:00,24.82,24.87,24.8,24.83,50614.7785603438,16.0031,16.0353,15.9902,16.0095,50614.7786
2009-12-09 12:10:00,24.82,24.87,24.81,24.84,19219.290915602243,16.0031,16.0353,15.9966,16.016,19219.2909
2009-12-09 12:15:00,24.84,24.86,24.78,24.81,67804.70335442282,16.016,16.0289,15.9773,15.9966,67804.7034
2009-12-09 12:20:00,24.8,24.9,24.8,24.9,83920.25784887192,15.9902,16.0547,15.9902,16.0547,83920.2578
2009-12-09 12:25:00,24.9,24.9,24.87,24.9,21009.908081652145,16.0547,16.0547,16.0353,16.0547,21009.9081
2009-12-09 12:30:00,24.89,24.9,24.86,24.88,21368.031514862123,16.0482,16.0547,16.0289,16.0418,21368.0315
2009-12-09 12:35:00,24.88,24.89,24.8,24.84,101110.18264295094,16.0418,16.0482,15.9902,16.016,101110.1826
2009-12-09 12:40:00,24.83,24.86,24.83,24.85,18980.541960128925,16.0095,16.0289,16.0095,16.0224,18980.542
2009-12-09 12:45:00,24.85,24.87,24.85,24.86,27694.878834905096,16.0224,16.0353,16.0224,16.0289,27694.8788
2009-12-09 12:50:00,24.85,24.87,24.85,24.86,22919.8997254387,16.0224,16.0353,16.0224,16.0289,22919.8997
2009-12-09 12:55:00,24.87,24.87,24.85,24.86,36767.33914289125,16.0353,16.0353,16.0224,16.0289,36767.3391
2009-12-09 13:00:00,24.86,24.86,24.83,24.85,61597.23051211651,16.0289,16.0289,16.0095,16.0224,61597.2305
2009-12-09 13:05:00,24.85,24.85,24.84,24.84,45601.05049540408,16.0224,16.0224,16.016,16.016,45601.0505
2009-12-09 13:10:00,24.84,24.85,24.83,24.84,11340.57538498269,16.016,16.0224,16.0095,16.016,11340.5754
2009-12-09 13:15:00,24.85,24.85,24.84,24.85,20054.912259758865,16.0224,16.0224,16.016,16.0224,20054.9123
2009-12-09 13:20:00,24.85,24.85,24.8,24.81,86188.37292586845,16.0224,16.0224,15.9902,15.9966,86188.3729
2009-12-09 13:25:00,24.82,24.84,24.81,24.82,36767.33914289125,16.0031,16.016,15.9966,16.0031,36767.3391
2009-12-09 13:30:00,24.83,24.83,24.8,24.82,27933.627790378418,16.0095,16.0095,15.9902,16.0031,27933.6278
2009-12-09 13:35:00,24.81,24.82,24.78,24.78,27814.25331264176,15.9966,16.0031,15.9773,15.9773,27814.2533
2009-12-09 13:40:00,24.78,24.82,24.78,24.81,69953.4439536827,15.9773,16.0031,15.9773,15.9966,69953.444
2009-12-09 13:45:00,24.82,24.84,24.76,24.83,60284.111257013246,16.0031,16.016,15.9644,16.0095,60284.1113
2009-12-09 13:50:00,24.82,24.84,24.78,24.82,40109.82451951773,16.0031,16.016,15.9773,16.0031,40109.8245
2009-12-09 13:55:00,24.82,24.84,24.8,24.81,10863.07747403605,16.0031,16.016,15.9902,15.9966,10863.0775
2009-12-09 14:00:00,24.81,24.83,24.79,24.79,56941.625880386775,15.9966,16.0095,15.9837,15.9837,56941.6259
2009-12-09 14:05:00,24.79,24.8,24.75,24.76,47630.4166169273,15.9837,15.9902,15.9579,15.9644,47630.4166
2009-12-09 14:10:00,24.77,24.79,24.76,24.78,49421.0337829772,15.9708,15.9837,15.9644,15.9773,49421.0338
2009-12-09 14:15:00,24.78,24.8,24.77,24.78,57180.37483586009,15.9773,15.9902,15.9708,15.9773,57180.3748
2009-12-09 14:20:00,24.78,24.79,24.76,24.78,30798.615256058256,15.9773,15.9837,15.9644,15.9773,30798.6153
2009-12-09 14:25:00,24.77,24.78,24.75,24.76,26620.50853527516,15.9708,15.9773,15.9579,15.9644,26620.5085
2009-12-09 14:30:00,24.76,24.78,24.75,24.76,22442.401814492063,15.9644,15.9773,15.9579,15.9644,22442.4018
2009-12-09 14:35:00,24.75,24.8,24.75,24.8,55986.63005849349,15.9579,15.9902,15.9579,15.9902,55986.6301
2009-12-09 14:40:00,24.8,24.81,24.79,24.8,71982.81007520593,15.9902,15.9966,15.9837,15.9902,71982.8101
2009-12-09 14:45:00,24.8,24.81,24.8,24.8,34260.475110421394,15.9902,15.9966,15.9902,15.9902,34260.4751
2009-12-09 14:50:00,24.8,24.8,24.8,24.8,22800.52524770204,15.9902,15.9902,15.9902,15.9902,22800.5252
2009-12-09 14:55:00,24.8,24.8,24.79,24.79,48824.1613942939,15.9902,15.9902,15.9837,15.9837,48824.1614
2009-12-09 15:00:00,24.8,24.84,24.79,24.83,96573.95248895786,15.9902,16.016,15.9837,16.0095,96573.9525
2009-12-09 15:05:00,24.83,24.84,24.8,24.8,85233.37710397517,16.0095,16.016,15.9902,15.9902,85233.3771
2009-12-09 15:10:00,24.8,24.82,24.75,24.8,135012.53432016235,15.9902,16.0031,15.9579,15.9902,135012.5343
2009-12-09 15:15:00,24.79,24.81,24.79,24.8,54434.76184791692,15.9837,15.9966,15.9837,15.9902,54434.7618
2009-12-09 15:20:00,24.8,24.81,24.79,24.8,52166.64677092038,15.9902,15.9966,15.9837,15.9902,52166.6468
2009-12-09 15:25:00,24.8,24.8,24.72,24.74,223827.14575623733,15.9902,15.9902,15.9386,15.9515,223827.1458
2009-12-09 15:30:00,24.75,24.75,24.71,24.73,117225.73713740002,15.9579,15.9579,15.9321,15.945,117225.7371
2009-12-09 15:35:00,24.73,24.79,24.65,24.7,302494.92658469616,15.945,15.9837,15.8935,15.9257,302494.9266
2009-12-09 15:40:00,24.71,24.85,24.71,24.82,190402.29198997247,15.9321,16.0224,15.9321,16.0031,190402.292
2009-12-09 15:45:00,24.82,24.83,24.77,24.77,83800.88337113525,16.0031,16.0095,15.9708,15.9708,83800.8834
2009-12-09 15:50:00,24.78,24.86,24.75,24.83,229079.6227766504,15.9773,16.0289,15.9579,16.0095,229079.6228
2009-12-09 15:55:00,24.84,24.88,24.8,24.86,275874.41804942104,16.016,16.0418,15.9902,16.0289,275874.418
2009-12-10 09:30:00,24.96,25.02,24.86,24.88,249492.6584696192,16.0933,16.132,16.0289,16.0418,249492.6585
2009-12-10 09:35:00,24.88,24.96,24.87,24.9,148382.47582666826,16.0418,16.0933,16.0353,16.0547,148382.4758
2009-12-10 09:40:00,24.91,24.95,24.87,24.9,333174.1673630178,16.0611,16.0869,16.0353,16.0547,333174.1674
2009-12-10 09:45:00,24.89,24.9,24.75,24.88,296048.7047869165,16.0482,16.0547,15.9579,16.0418,296048.7048
2009-12-10 09:50:00,24.88,25.13,24.83,25.06,354064.7009669333,16.0418,16.2029,16.0095,16.1578,354064.701
2009-12-10 09:55:00,25.06,25.37,25.05,25.26,690700.7281843142,16.1578,16.3577,16.1514,16.2868,690700.7282
2009-12-10 10:00:00,25.29,25.34,24.93,24.94,416378.17834546976,16.3061,16.3383,16.074,16.0804,416378.1783
2009-12-10 10:05:00,24.93,25.07,24.93,25.06,122120.09072460308,16.074,16.1643,16.074,16.1578,122120.0907
2009-12-10 10:10:00,25.06,25.08,24.76,24.79,213083.442759938,16.1578,16.1707,15.9644,15.9837,213083.4428
2009-12-10 10:15:00,24.79,24.9,24.78,24.8,130715.0531216426,15.9837,16.0547,15.9773,15.9902,130715.0531
2009-12-10 10:20:00,24.81,24.96,24.71,24.94,225379.0139668139,15.9966,16.0933,15.9321,16.0804,225379.014
2009-12-10 10:25:00,24.93,24.95,24.88,24.89,46556.04631729736,16.074,16.0869,16.0418,16.0482,46556.0463
2009-12-10 10:30:00,24.9,24.96,24.85,24.92,50853.52751581712,16.0547,16.0933,16.0224,16.0675,50853.5275
2009-12-10 10:35:00,24.94,24.94,24.85,24.85,30798.615256058256,16.0804,16.0804,16.0224,16.0224,30798.6153
2009-12-10 10:40:00,24.85,24.9,24.85,24.89,23516.772114122,16.0224,16.0547,16.0224,16.0482,23516.7721
2009-12-10 10:45:00,24.9,24.92,24.88,24.89,19219.290915602243,16.0547,16.0675,16.0418,16.0482,19219.2909
2009-12-10 10:50:00,24.88,24.89,24.84,24.88,57538.49826907007,16.0418,16.0482,16.016,16.0418,57538.4983
2009-12-10 10:55:00,24.87,24.89,24.86,24.89,24113.6445028053,16.0353,16.0482,16.0289,16.0482,24113.6445
2009-12-10 11:00:00,24.88,24.9,24.85,24.88,32111.73451116152,16.0418,16.0547,16.0224,16.0418,32111.7345
2009-12-10 11:05:00,24.89,24.92,24.89,24.89,27217.38092395846,16.0482,16.0675,16.0482,16.0482,27217.3809
2009-12-10 11:10:00,24.9,24.9,24.87,24.87,15399.307628029128,16.0547,16.0547,16.0353,16.0353,15399.3076
2009-12-10 11:15:00,24.87,24.9,24.87,24.88,26620.50853527516,16.0353,16.0547,16.0353,16.0418,26620.5085
2009-12-10 11:20:00,24.88,24.88,24.73,24.74,127611.31670048943,16.0418,16.0418,15.945,15.9515,127611.3167
2009-12-10 11:25:00,24.75,24.75,24.64,24.7,300704.30941864627,15.9579,15.9579,15.887,15.9257,300704.3094
2009-12-10 11:30:00,24.71,24.74,24.68,24.69,30798.615256058256,15.9321,15.9515,15.9128,15.9193,30798.6153
2009-12-10 11:35:00,24.69,24.72,24.56,24.63,154709.32314671122,15.9193,15.9386,15.8354,15.8806,154709.3231
2009-12-10 11:40:00,24.55,24.65,24.46,24.52,198400.38199832875,15.829,15.8935,15.771,15.8096,198400.382
2009-12-10 11:45:00,24.5,24.62,24.5,24.61,50017.9061716605,15.7967,15.8741,15.7967,15.8677,50017.9062
2009-12-10 11:50:00,24.62,24.62,24.48,24.5,68879.07365405276,15.8741,15.8741,15.7839,15.7967,68879.0737
2009-12-10 11:55:00,24.5,24.58,24.49,24.52,99200.19099916438,15.7967,15.8483,15.7903,15.8096,99200.191
2009-12-10 12:00:00,24.52,24.66,24.51,24.65,60642.23469022323,15.8096,15.8999,15.8032,15.8935,60642.2347
2009-12-10 12:05:00,24.65,24.68,24.61,24.66,63984.72006684971,15.8935,15.9128,15.8677,15.8999,63984.7201
2009-12-10 12:10:00,24.65,24.67,24.59,24.61,40467.94795272771,15.8935,15.9064,15.8548,15.8677,40467.948
2009-12-10 12:15:00,24.61,24.65,24.59,24.63,67804.70335442282,15.8677,15.8935,15.8548,15.8806,67804.7034
2009-12-10 12:20:00,24.62,24.67,24.6,24.62,44168.55676256416,15.8741,15.9064,15.8612,15.8741,44168.5568
2009-12-10 12:25:00,24.63,24.65,24.62,24.64,36767.33914289125,15.8806,15.8935,15.8741,15.887,36767.3391
2009-12-10 12:30:00,24.64,24.65,24.62,24.63,16712.426883132386,15.887,15.8935,15.8741,15.8806,16712.4269
2009-12-10 12:35:00,24.62,24.65,24.59,24.59,67804.70335442282,15.8741,15.8935,15.8548,15.8548,67804.7034
2009-12-10 12:40:00,24.61,24.61,24.54,24.59,61835.97946758983,15.8677,15.8677,15.8225,15.8548,61835.9795
2009-12-10 12:45:00,24.59,24.64,24.59,24.63,35573.59436552465,15.8548,15.887,15.8548,15.8806,35573.5944
2009-12-10 12:50:00,24.62,24.65,24.61,24.63,18741.793004655603,15.8741,15.8935,15.8677,15.8806,18741.793
2009-12-10 12:55:00,24.64,24.64,24.59,24.62,19219.290915602243,15.887,15.887,15.8548,15.8741,19219.2909
2009-12-10 13:00:00,24.63,24.63,24.56,24.6,22800.52524770204,15.8806,15.8806,15.8354,15.8612,22800.5252
2009-12-10 13:05:00,24.6,24.62,24.55,24.58,27336.75540169512,15.8612,15.8741,15.829,15.8483,27336.7554
2009-12-10 13:10:00,24.58,24.62,24.56,24.58,30917.989733794915,15.8483,15.8741,15.8354,15.8483,30917.9897
2009-12-10 13:15:00,24.58,24.59,24.55,24.59,53241.01707055032,15.8483,15.8548,15.829,15.8548,53241.0171
2009-12-10 13:20:00,24.59,24.62,24.56,24.59,29127.372567745017,15.8548,15.8741,15.8354,15.8548,29127.3726
2009-12-10 13:25:00,24.6,24.61,24.59,24.59,12056.82225140265,15.8612,15.8677,15.8548,15.8548,12056.8223
2009-12-10 13:30:00,24.59,24.61,24.59,24.6,17786.797182762326,15.8548,15.8677,15.8548,15.8612,17786.7972
2009-12-10 13:35:00,24.6,24.6,24.59,24.6,4178.1067207830965,15.8612,15.8612,15.8548,15.8612,4178.1067
2009-12-10 13:40:00,24.6,24.65,24.59,24.64,34857.34749910469,15.8612,15.8935,15.8548,15.887,34857.3475
2009-12-10 13:45:00,24.65,24.65,24.62,24.62,17786.797182762326,15.8935,15.8935,15.8741,15.8741,17786.7972
2009-12-10 13:50:00,24.62,24.63,24.58,24.59,39990.45004178106,15.8741,15.8806,15.8483,15.8548,39990.45
2009-12-10 13:55:00,24.59,24.59,24.55,24.59,55628.50662528352,15.8548,15.8548,15.829,15.8548,55628.5066
2009-12-10 14:00:00,24.59,24.63,24.58,24.63,46675.42079503402,15.8548,15.8806,15.8483,15.8806,46675.4208
2009-12-10 14:05:00,24.63,24.75,24.63,24.67,90843.97755759818,15.8806,15.9579,15.8806,15.9064,90843.9776
2009-12-10 14:10:00,24.67,24.67,24.64,24.65,16951.175838605704,15.9064,15.9064,15.887,15.8935,16951.1758
2009-12-10 14:15:00,24.67,24.69,24.66,24.68,17428.673749552345,15.9064,15.9193,15.8999,15.9128,17428.6737
2009-12-10 14:20:00,24.69,24.8,24.68,24.74,89053.36039154828,15.9193,15.9902,15.9128,15.9515,89053.3604
2009-12-10 14:25:00,24.74,24.8,24.73,24.79,50614.7785603438,15.9515,15.9902,15.945,15.9837,50614.7786
2009-12-10 14:30:00,24.78,24.82,24.76,24.78,54554.13632565358,15.9773,16.0031,15.9644,15.9773,54554.1363
2009-12-10 14:35:00,24.78,24.78,24.7,24.7,15399.307628029128,15.9773,15.9773,15.9257,15.9257,15399.3076
2009-12-10 14:40:00,24.7,24.73,24.65,24.65,39035.45421988779,15.9257,15.945,15.8935,15.8935,39035.4542
2009-12-10 14:45:00,24.65,24.67,24.61,24.61,66252.83514384624,15.8935,15.9064,15.8677,15.8677,66252.8351
2009-12-10 14:50:00,24.61,24.64,24.61,24.61,13966.813895189209,15.8677,15.887,15.8677,15.8677,13966.8139
2009-12-10 14:55:00,24.61,24.63,24.59,24.6,34857.34749910469,15.8677,15.8806,15.8548,15.8612,34857.3475
2009-12-10 15:00:00,24.59,24.6,24.59,24.59,17309.299271815686,15.8548,15.8612,15.8548,15.8548,17309.2993
2009-12-10 15:05:00,24.59,24.59,24.54,24.56,81174.64486092873,15.8548,15.8548,15.8225,15.8354,81174.6449
2009-12-10 15:10:00,24.56,24.6,24.55,24.59,25784.88719111853,15.8354,15.8612,15.829,15.8548,25784.8872
2009-12-10 15:15:00,24.59,24.6,24.55,24.59,56822.25140265012,15.8548,15.8612,15.829,15.8548,56822.2514
2009-12-10 15:20:00,24.59,24.59,24.54,24.54,80339.02351677211,15.8548,15.8548,15.8225,15.8225,80339.0235
2009-12-10 15:25:00,24.54,24.57,24.54,24.54,96573.95248895786,15.8225,15.8419,15.8225,15.8225,96573.9525
2009-12-10 15:30:00,24.54,24.55,24.47,24.47,103258.92324221082,15.8225,15.829,15.7774,15.7774,103258.9232
2009-12-10 15:35:00,24.47,24.47,24.3,24.32,270621.941029008,15.7774,15.7774,15.6678,15.6807,270621.941
2009-12-10 15:40:00,24.33,24.34,24.19,24.2,391906.4104094544,15.6871,15.6936,15.5969,15.6033,391906.4104
2009-12-10 15:45:00,24.19,24.26,24.08,24.1,352274.0838008834,15.5969,15.642,15.5259,15.5388,352274.0838
2009-12-10 15:50:00,24.1,24.23,24.09,24.14,350125.3432016235,15.5388,15.6227,15.5324,15.5646,350125.3432
2009-12-10 15:55:00,24.13,24.23,24.09,24.19,345350.3640921571,15.5582,15.6227,15.5324,15.5969,345350.3641
2009-12-11 09:30:00,24.33,24.37,24.21,24.3,241733.3174167363,15.6871,15.7129,15.6098,15.6678,241733.3174
2009-12-11 09:35:00,24.3,24.3,23.94,24.01,285424.37626835384,15.6678,15.6678,15.4357,15.4808,285424.3763
2009-12-11 09:40:00,24.02,24.15,24.0,24.03,246388.92204846605,15.4873,15.5711,15.4744,15.4937,246388.922
2009-12-11 09:45:00,24.02,24.03,23.88,23.89,261191.35728781187,15.4873,15.4937,15.397,15.4034,261191.3573
2009-12-11 09:50:00,23.88,23.89,23.73,23.83,528590.18741793,15.397,15.4034,15.3003,15.3648,528590.1874
2009-12-11 09:55:00,23.82,23.93,23.77,23.8,244478.93040467947,15.3583,15.4292,15.3261,15.3454,244478.9304
2009-12-11 10:00:00,23.79,23.82,23.41,23.43,1840873.8211770323,15.339,15.3583,15.094,15.1068,1840873.8212
2009-12-11 10:05:00,23.43,23.59,23.43,23.5,550435.7168437388,15.1068,15.21,15.1068,15.152,550435.7168
2009-12-11 10:10:00,23.51,23.67,23.48,23.63,270741.31550674466,15.1584,15.2616,15.1391,15.2358,270741.3155
2009-12-11 10:15:00,23.63,23.77,23.58,23.74,209502.2084278381,15.2358,15.3261,15.2036,15.3067,209502.2084
2009-12-11 10:20:00,23.75,23.8,23.61,23.67,241017.0705503164,15.3132,15.3454,15.2229,15.2616,241017.0706
2009-12-11 10:25:00,23.68,23.71,23.58,23.59,139787.51342962874,15.268,15.2874,15.2036,15.21,139787.5134
2009-12-11 10:30:00,23.58,23.62,23.58,23.59,116270.74131550676,15.2036,15.2294,15.2036,15.21,116270.7413
2009-12-11 10:35:00,23.59,23.66,23.51,23.56,168198.6391309538,15.21,15.2551,15.1584,15.1907,168198.6391
2009-12-11 10:40:00,23.54,23.54,23.29,23.36,368031.5148621225,15.1778,15.1778,15.0166,15.0617,368031.5149
2009-12-11 10:45:00,23.36,23.39,23.29,23.31,278739.40551510087,15.0617,15.0811,15.0166,15.0295,278739.4055
2009-12-11 10:50:00,23.31,23.41,23.3,23.37,226930.88217739048,15.0295,15.094,15.023,15.0682,226930.8822
2009-12-11 10:55:00,23.36,23.44,23.33,23.36,145636.86283872506,15.0617,15.1133,15.0424,15.0617,145636.8628
2009-12-11 11:00:00,23.36,23.46,23.36,23.43,185746.6873582428,15.0617,15.1262,15.0617,15.1068,185746.6874
2009-12-11 11:05:00,23.43,23.51,23.41,23.44,152560.58254745134,15.1068,15.1584,15.094,15.1133,152560.5825
2009-12-11 11:10:00,23.43,23.44,23.36,23.38,89053.36039154828,15.1068,15.1133,15.0617,15.0746,89053.3604
2009-12-11 11:15:00,23.36,23.37,23.3,23.35,158648.680912021,15.0617,15.0682,15.023,15.0553,158648.6809
2009-12-11 11:20:00,23.36,23.4,23.33,23.4,180136.0869046198,15.0617,15.0875,15.0424,15.0875,180136.0869
2009-12-11 11:25:00,23.4,23.46,23.36,23.42,105049.54040826071,15.0875,15.1262,15.0617,15.1004,105049.5404
2009-12-11 11:30:00,23.41,23.44,23.38,23.41,74250.92515220246,15.094,15.1133,15.0746,15.094,74250.9252
2009-12-11 11:35:00,23.41,23.61,23.4,23.59,207472.8423063149,15.094,15.2229,15.0875,15.21,207472.8423
2009-12-11 11:40:00,23.59,23.59,23.47,23.49,122955.71206875968,15.21,15.21,15.1326,15.1455,122955.7121
2009-12-11 11:45:00,23.48,23.51,23.46,23.48,47391.66766145398,15.1391,15.1584,15.1262,15.1391,47391.6677
2009-12-11 11:50:00,23.48,23.48,23.41,23.44,67565.9543989495,15.1391,15.1391,15.094,15.1133,67565.9544
2009-12-11 11:55:00,23.45,23.45,23.35,23.39,136683.7770084756,15.1197,15.1197,15.0553,15.0811,136683.777
2009-12-11 12:00:00,23.39,23.41,23.37,23.38,132863.79372090247,15.0811,15.094,15.0682,15.0746,132863.7937
2009-12-11 12:05:00,23.39,23.41,23.36,23.39,68640.32469857944,15.0811,15.094,15.0617,15.0811,68640.3247
2009-12-11 12:10:00,23.39,23.41,23.36,23.36,49062.91034976722,15.0811,15.094,15.0617,15.0617,49062.9103
2009-12-11 12:15:00,23.38,23.38,23.29,23.29,94663.9608451713,15.0746,15.0746,15.0166,15.0166,94663.9608
2009-12-11 12:20:00,23.29,23.31,23.05,23.1,389160.79742151126,15.0166,15.0295,14.8618,14.8941,389160.7974
2009-12-11 12:25:00,23.1,23.15,23.08,23.1,166527.39644264057,14.8941,14.9263,14.8812,14.8941,166527.3964
2009-12-11 12:30:00,23.1,23.1,22.95,23.04,344156.61931479047,14.8941,14.8941,14.7974,14.8554,344156.6193
2009-12-11 12:35:00,23.04,23.14,23.04,23.05,197087.2627432255,14.8554,14.9199,14.8554,14.8618,197087.2627
2009-12-11 12:40:00,23.04,23.12,23.0,23.1,122120.09072460308,14.8554,14.907,14.8296,14.8941,122120.0907
2009-12-11 12:45:00,23.09,23.1,23.04,23.1,73892.80171899247,14.8876,14.8941,14.8554,14.8941,73892.8017
2009-12-11 12:50:00,23.09,23.11,23.08,23.1,66252.83514384624,14.8876,14.9005,14.8812,14.8941,66252.8351
2009-12-11 12:55:00,23.09,23.1,23.0,23.1,176435.47809478332,14.8876,14.8941,14.8296,14.8941,176435.4781
2009-12-11 13:00:00,23.07,23.21,23.07,23.16,180732.95929330308,14.8747,14.965,14.8747,14.9328,180732.9593
2009-12-11 13:05:00,23.16,23.27,23.15,23.22,111734.51116151368,14.9328,15.0037,14.9263,14.9714,111734.5112
2009-12-11 13:10:00,23.22,23.24,23.18,23.2,57419.12379133341,14.9714,14.9843,14.9457,14.9586,57419.1238
2009-12-11 13:15:00,23.2,23.2,23.09,23.14,98125.82069953444,14.9586,14.9586,14.8876,14.9199,98125.8207
2009-12-11 13:20:00,23.14,23.2,23.12,23.2,79264.65321714217,14.9199,14.9586,14.907,14.9586,79264.6532
2009-12-11 13:25:00,23.2,23.24,23.18,23.24,47749.79109466396,14.9586,14.9843,14.9457,14.9843,47749.7911
2009-12-11 13:30:00,23.24,23.3,23.23,23.28,94544.58636743463,14.9843,15.023,14.9779,15.0101,94544.5864
2009-12-11 13:35:00,23.27,23.36,23.26,23.34,55867.25558075684,15.0037,15.0617,14.9972,15.0488,55867.2556
2009-12-11 13:40:00,23.36,23.36,23.29,23.36,93589.59054554136,15.0617,15.0617,15.0166,15.0617,93589.5905
2009-12-11 13:45:00,23.36,23.41,23.36,23.39,93828.33950101468,15.0617,15.094,15.0617,15.0811,93828.3395
2009-12-11 13:50:00,23.37,23.41,23.37,23.4,56344.75349170347,15.0682,15.094,15.0682,15.0875,56344.7535
2009-12-11 13:55:00,23.39,23.41,23.3,23.32,117822.60952608332,15.0811,15.094,15.023,15.0359,117822.6095
2009-12-11 14:00:00,23.33,23.35,23.27,23.32,82607.13859376866,15.0424,15.0553,15.0037,15.0359,82607.1386
2009-12-11 14:05:00,23.34,23.41,23.33,23.4,51092.27647129044,15.0488,15.094,15.0424,15.0875,51092.2765
2009-12-11 14:10:00,23.41,23.58,23.4,23.56,247702.0413035693,15.094,15.2036,15.0875,15.1907,247702.0413
2009-12-11 14:15:00,23.56,23.57,23.46,23.52,98364.56965500776,15.1907,15.1971,15.1262,15.1649,98364.5697
2009-12-11 14:20:00,23.53,23.57,23.52,23.56,61477.856034379845,15.1713,15.1971,15.1649,15.1907,61477.856
2009-12-11 14:25:00,23.57,23.67,23.55,23.65,216306.55365882773,15.1971,15.2616,15.1842,15.2487,216306.5537
2009-12-11 14:30:00,23.65,23.78,23.63,23.75,172734.86928494688,15.2487,15.3325,15.2358,15.3132,172734.8693
2009-12-11 14:35:00,23.76,23.79,23.68,23.74,133699.4150650591,15.3196,15.339,15.268,15.3067,133699.4151
2009-12-11 14:40:00,23.73,23.73,23.67,23.73,130476.30416616928,15.3003,15.3003,15.2616,15.3003,130476.3042
2009-12-11 14:45:00,23.72,23.75,23.68,23.7,45004.17810672079,15.2938,15.3132,15.268,15.2809,45004.1781
2009-12-11 14:50:00,23.69,23.69,23.57,23.62,176435.47809478332,15.2745,15.2745,15.1971,15.2294,176435.4781
2009-12-11 14:55:00,23.61,23.61,23.5,23.55,121284.46938044646,15.2229,15.2229,15.152,15.1842,121284.4694
2009-12-11 15:00:00,23.55,23.67,23.55,23.67,140861.88372925867,15.1842,15.2616,15.1842,15.2616,140861.8837
2009-12-11 15:05:00,23.67,23.68,23.62,23.67,134415.66193147906,15.2616,15.268,15.2294,15.2616,134415.6619
2009-12-11 15:10:00,23.67,23.71,23.56,23.63,156738.68926823445,15.2616,15.2874,15.1907,15.2358,156738.6893
2009-12-11 15:15:00,23.62,23.62,23.41,23.48,145159.36492777843,15.2294,15.2294,15.094,15.1391,145159.3649
2009-12-11 15:20:00,23.48,23.57,23.45,23.56,131789.42342127254,15.1391,15.1971,15.1197,15.1907,131789.4234
2009-12-11 15:25:00,23.56,23.66,23.55,23.65,112808.8814611436,15.1907,15.2551,15.1842,15.2487,112808.8815
2009-12-11 15:30:00,23.65,23.71,23.63,23.67,100035.812343321,15.2487,15.2874,15.2358,15.2616,100035.8123
2009-12-11 15:35:00,23.67,23.74,23.65,23.7,163065.53658827743,15.2616,15.3067,15.2487,15.2809,163065.5366
2009-12-11 15:40:00,23.69,23.7,23.63,23.67,153634.9528470813,15.2745,15.2809,15.2358,15.2616,153634.9528
2009-12-11 15:45:00,23.67,23.69,23.57,23.67,172496.12032947355,15.2616,15.2745,15.1971,15.2616,172496.1203
2009-12-11 15:50:00,23.67,23.69,23.62,23.67,122836.33759102304,15.2616,15.2745,15.2294,15.2616,122836.3376
2009-12-11 15:55:00,23.67,23.74,23.63,23.74,337471.6485615376,15.2616,15.3067,15.2358,15.3067,337471.6486
2009-12-14 09:30:00,23.77,23.79,23.46,23.65,279575.0268592575,15.3261,15.339,15.1262,15.2487,279575.0269
2009-12-14 09:35:00,23.66,23.67,23.35,23.38,436552.46508296527,15.2551,15.2616,15.0553,15.0746,436552.4651
2009-12-14 09:40:00,23.37,23.39,23.09,23.2,408380.0883371135,15.0682,15.0811,14.8876,14.9586,408380.0883
2009-12-14 09:45:00,23.2,23.29,23.17,23.28,206875.9699176316,14.9586,15.0166,14.9392,15.0101,206875.9699
2009-12-14 09:50:00,23.29,23.35,23.16,23.16,220723.4093350841,15.0166,15.0553,14.9328,14.9328,220723.4093
2009-12-14 09:55:00,23.16,23.17,23.05,23.05,505073.41530380805,14.9328,14.9392,14.8618,14.8618,505073.4153
2009-12-14 10:00:00,23.06,23.2,23.06,23.2,139071.26656320877,14.8683,14.9586,14.8683,14.9586,139071.2666
2009-12-14 10:05:00,23.2,23.21,23.11,23.14,143726.87119493852,14.9586,14.965,14.9005,14.9199,143726.8712
2009-12-14 10:10:00,23.14,23.14,23.05,23.06,179300.46556046317,14.9199,14.9199,14.8618,14.8683,179300.4656
2009-12-14 10:15:00,23.05,23.1,23.05,23.09,140623.13477378536,14.8618,14.8941,14.8618,14.8876,140623.1348
2009-12-14 10:20:00,23.1,23.16,23.09,23.14,83323.38546018861,14.8941,14.9328,14.8876,14.9199,83323.3855
2009-12-14 10:25:00,23.14,23.33,23.14,23.3,240300.8236838964,14.9199,15.0424,14.9199,15.023,240300.8237
2009-12-14 10:30:00,23.3,23.41,23.3,23.36,164975.52823206398,15.023,15.094,15.023,15.0617,164975.5282
2009-12-14 10:35:00,23.36,23.37,23.3,23.36,81055.27038319207,15.0617,15.0682,15.023,15.0617,81055.2704
2009-12-14 10:40:00,23.36,23.37,23.34,23.37,40945.44586367434,15.0617,15.0682,15.0488,15.0682,40945.4459
2009-12-14 10:45:00,23.37,23.41,23.36,23.36,74131.5506744658,15.0682,15.094,15.0617,15.0617,74131.5507
2009-12-14 10:50:00,23.36,23.45,23.35,23.43,86188.37292586845,15.0617,15.1197,15.0553,15.1068,86188.3729
2009-12-14 10:55:00,23.44,23.45,23.39,23.42,79622.77665035216,15.1133,15.1197,15.0811,15.1004,79622.7767
2009-12-14 11:00:00,23.42,23.58,23.41,23.57,179061.71660498984,15.1004,15.2036,15.094,15.1971,179061.7166
2009-12-14 11:05:00,23.58,23.72,23.56,23.66,232183.3591978035,15.2036,15.2938,15.1907,15.2551,232183.3592
2009-12-14 11:10:00,23.66,23.67,23.62,23.63,68640.32469857944,15.2551,15.2616,15.2294,15.2358,68640.3247
2009-12-14 11:15:00,23.63,23.83,23.63,23.76,155664.31896860452,15.2358,15.3648,15.2358,15.3196,155664.319
2009-12-14 11:20:00,23.77,24.2,23.75,24.2,583621.8216545302,15.3261,15.6033,15.3132,15.6033,583621.8217
2009-12-14 11:25:00,24.2,25.11,24.17,24.88,1578846.842545064,15.6033,16.1901,15.584,16.0418,1578846.8425
2009-12-14 11:30:00,24.86,24.9,24.5,24.54,839083.2040109824,16.0289,16.0547,15.7967,15.8225,839083.204
2009-12-14 11:35:00,24.54,24.65,24.44,24.63,575146.2337352274,15.8225,15.8935,15.7581,15.8806,575146.2337
2009-12-14 11:40:00,24.62,24.65,24.34,24.53,378536.46890294855,15.8741,15.8935,15.6936,15.8161,378536.4689
2009-12-14 11:45:00,24.54,24.7,24.45,24.62,404082.60713859374,15.8225,15.9257,15.7645,15.8741,404082.6071
2009-12-14 11:50:00,24.62,24.69,24.55,24.63,227527.75456607377,15.8741,15.9193,15.829,15.8806,227527.7546
2009-12-14 11:55:00,24.63,24.75,24.61,24.71,332577.2949743345,15.8806,15.9579,15.8677,15.9321,332577.295
2009-12-14 12:00:00,24.71,24.83,24.67,24.79,392622.6572758744,15.9321,16.0095,15.9064,15.9837,392622.6573
2009-12-14 12:05:00,24.79,24.96,24.79,24.93,729616.8079264653,15.9837,16.0933,15.9837,16.074,729616.8079
2009-12-14 12:10:00,24.93,24.93,24.6,24.65,523815.2083084636,16.074,16.074,15.8612,15.8935,523815.2083
2009-12-14 12:15:00,24.65,24.71,24.61,24.67,87620.86665870837,15.8935,15.9321,15.8677,15.9064,87620.8667
2009-12-14 12:20:00,24.66,24.7,24.49,24.55,216903.42604751105,15.8999,15.9257,15.7903,15.829,216903.426
2009-12-14 12:25:00,24.55,24.59,24.42,24.49,160558.67255580757,15.829,15.8548,15.7452,15.7903,160558.6726
2009-12-14 12:30:00,24.5,24.7,24.44,24.65,179897.33794914646,15.7967,15.9257,15.7581,15.8935,179897.3379
2009-12-14 12:35:00,24.66,24.79,24.64,24.78,192551.03258923243,15.8999,15.9837,15.887,15.9773,192551.0326
2009-12-14 12:40:00,24.8,24.8,24.61,24.68,121284.46938044646,15.9902,15.9902,15.8677,15.9128,121284.4694
2009-12-14 12:45:00,24.67,24.7,24.61,24.62,66014.08618837292,15.9064,15.9257,15.8677,15.8741,66014.0862
2009-12-14 12:50:00,24.62,24.71,24.62,24.65,61716.60498985317,15.8741,15.9321,15.8741,15.8935,61716.605
2009-12-14 12:55:00,24.65,24.65,24.61,24.64,37722.33496478453,15.8935,15.8935,15.8677,15.887,37722.335
2009-12-14 13:00:00,24.63,24.63,24.35,24.44,266682.5832636982,15.8806,15.8806,15.7,15.7581,266682.5833
2009-12-14 13:05:00,24.4,24.46,24.39,24.4,119135.72878118658,15.7323,15.771,15.7258,15.7323,119135.7288
2009-12-14 13:10:00,24.39,24.39,24.18,24.27,349647.84529067687,15.7258,15.7258,15.5904,15.6485,349647.8453
2009-12-14 13:15:00,24.27,24.33,24.23,24.27,92037.72233496478,15.6485,15.6871,15.6227,15.6485,92037.7223
2009-12-14 13:20:00,24.27,24.35,24.25,24.35,53121.64259281365,15.6485,15.7,15.6356,15.7,53121.6426
2009-12-14 13:25:00,24.34,24.42,24.34,24.4,95141.45875611794,15.6936,15.7452,15.6936,15.7323,95141.4588
2009-12-14 13:30:00,24.4,24.4,24.3,24.34,61000.35812343321,15.7323,15.7323,15.6678,15.6936,61000.3581
2009-12-14 13:35:00,24.36,24.4,24.32,24.34,65059.09036647964,15.7065,15.7323,15.6807,15.6936,65059.0904
2009-12-14 13:40:00,24.34,24.35,24.21,24.23,92157.09681270143,15.6936,15.7,15.6098,15.6227,92157.0968
2009-12-14 13:45:00,24.23,24.25,24.09,24.15,183478.57228124628,15.6227,15.6356,15.5324,15.5711,183478.5723
2009-12-14 13:50:00,24.15,24.23,24.11,24.23,95141.45875611794,15.5711,15.6227,15.5453,15.6227,95141.4588
2009-12-14 13:55:00,24.23,24.23,24.04,24.22,136086.90461979227,15.6227,15.6227,15.5002,15.6162,136086.9046
2009-12-14 14:00:00,24.23,24.24,24.2,24.21,41303.56929688433,15.6227,15.6291,15.6033,15.6098,41303.5693
2009-12-14 14:05:00,24.22,24.22,24.11,24.18,37841.70944252119,15.6162,15.6162,15.5453,15.5904,37841.7094
2009-12-14 14:10:00,24.18,24.37,24.18,24.36,131073.17655485257,15.5904,15.7129,15.5904,15.7065,131073.1766
2009-12-14 14:15:00,24.34,24.5,24.34,24.44,126895.06983406948,15.6936,15.7967,15.6936,15.7581,126895.0698
2009-12-14 14:20:00,24.45,24.49,24.4,24.44,42616.68855198759,15.7645,15.7903,15.7323,15.7581,42616.6886
2009-12-14 14:25:00,24.44,24.53,24.42,24.52,89411.48382475827,15.7581,15.8161,15.7452,15.8096,89411.4838
2009-12-14 14:30:00,24.51,24.51,24.39,24.47,72102.18455294258,15.8032,15.8032,15.7258,15.7774,72102.1846
2009-12-14 14:35:00,24.47,24.49,24.43,24.47,58374.11961322669,15.7774,15.7903,15.7516,15.7774,58374.1196
2009-12-14 14:40:00,24.48,24.49,24.39,24.39,39393.57765309777,15.7839,15.7903,15.7258,15.7258,39393.5777
2009-12-14 14:45:00,24.39,24.4,24.29,24.34,78667.78082845887,15.7258,15.7323,15.6613,15.6936,78667.7808
2009-12-14 14:50:00,24.36,24.41,24.32,24.34,50495.404082607136,15.7065,15.7387,15.6807,15.6936,50495.4041
2009-12-14 14:55:00,24.35,24.35,24.18,24.25,84517.1302375552,15.7,15.7,15.5904,15.6356,84517.1302
2009-12-14 15:00:00,24.24,24.32,24.22,24.25,71147.1887310493,15.6291,15.6807,15.6162,15.6356,71147.1887
2009-12-14 15:05:00,24.25,24.34,24.18,24.3,102900.79980900083,15.6356,15.6936,15.5904,15.6678,102900.7998
2009-12-14 15:10:00,24.29,24.34,24.27,24.29,70908.43977557599,15.6613,15.6936,15.6485,15.6613,70908.4398
2009-12-14 15:15:00,24.3,24.34,24.3,24.33,46794.79527277068,15.6678,15.6936,15.6678,15.6871,46794.7953
2009-12-14 15:20:00,24.34,24.41,24.33,24.37,96215.82905574788,15.6936,15.7387,15.6871,15.7129,96215.8291
2009-12-14 15:25:00,24.39,24.4,24.18,24.26,146711.23313835502,15.7258,15.7323,15.5904,15.642,146711.2331
2009-12-14 15:30:00,24.26,24.33,24.25,24.26,69595.32052047273,15.642,15.6871,15.6356,15.642,69595.3205
2009-12-14 15:35:00,24.26,24.38,24.26,24.34,82129.640682822,15.642,15.7194,15.642,15.6936,82129.6407
2009-12-14 15:40:00,24.34,24.35,24.28,24.3,71027.81425331264,15.6936,15.7,15.6549,15.6678,71027.8143
2009-12-14 15:45:00,24.3,24.32,24.22,24.24,121403.84385818311,15.6678,15.6807,15.6162,15.6291,121403.8439
2009-12-14 15:50:00,24.24,24.3,24.23,24.3,190879.7899009192,15.6291,15.6678,15.6227,15.6678,190879.7899
2009-12-14 15:55:00,24.29,24.34,24.26,24.31,274083.80088337115,15.6613,15.6936,15.642,15.6742,274083.8009
2009-12-15 09:30:00,23.94,24.35,23.71,24.25,423182.5235764593,15.4357,15.7,15.2874,15.6356,423182.5236
2009-12-15 09:35:00,24.27,24.8,24.27,24.73,536588.2774262863,15.6485,15.9902,15.6485,15.945,536588.2774
2009-12-15 09:40:00,24.73,24.86,24.39,24.43,481914.766622896,15.945,16.0289,15.7258,15.7516,481914.7666
2009-12-15 09:45:00,24.44,24.51,24.23,24.26,193864.1518443357,15.7581,15.8032,15.6227,15.642,193864.1518
2009-12-15 09:50:00,24.26,24.5,24.25,24.44,193625.4028888624,15.642,15.7967,15.6356,15.7581,193625.4029
2009-12-15 09:55:00,24.42,24.5,24.42,24.44,151247.46329234808,15.7452,15.7967,15.7452,15.7581,151247.4633
2009-12-15 10:00:00,24.44,24.6,24.42,24.58,197445.38617643548,15.7581,15.8612,15.7452,15.8483,197445.3862
2009-12-15 10:05:00,24.58,24.7,24.49,24.65,200668.4970753253,15.8483,15.9257,15.7903,15.8935,200668.4971
2009-12-15 10:10:00,24.65,24.66,24.51,24.6,296168.0792646532,15.8935,15.8999,15.8032,15.8612,296168.0793
2009-12-15 10:15:00,24.6,24.65,24.38,24.41,230153.99307628028,15.8612,15.8935,15.7194,15.7387,230153.9931
2009-12-15 10:20:00,24.41,24.55,24.34,24.34,146353.10970514503,15.7387,15.829,15.6936,15.6936,146353.1097
2009-12-15 10:25:00,24.34,24.34,24.16,24.3,256416.37817834548,15.6936,15.6936,15.5775,15.6678,256416.3782
2009-12-15 10:30:00,24.28,24.46,24.28,24.31,149576.22060403487,15.6549,15.771,15.6549,15.6742,149576.2206
2009-12-15 10:35:00,24.3,24.39,24.28,24.39,90605.22860212486,15.6678,15.7258,15.6549,15.7258,90605.2286
2009-12-15 10:40:00,24.39,24.44,24.28,24.28,99677.688910111,15.7258,15.7581,15.6549,15.6549,99677.6889
2009-12-15 10:45:00,24.28,24.37,24.27,24.28,65655.96275516294,15.6549,15.7129,15.6485,15.6549,65655.9628
2009-12-15 10:50:00,24.27,24.28,24.19,24.23,127014.44431180612,15.6485,15.6549,15.5969,15.6227,127014.4443
2009-12-15 10:55:00,24.25,24.34,24.23,24.29,44168.55676256416,15.6356,15.6936,15.6227,15.6613,44168.5568
2009-12-15 11:00:00,24.29,24.31,24.14,24.25,116986.9881819267,15.6613,15.6742,15.5646,15.6356,116986.9882
2009-12-15 11:05:00,24.25,24.25,24.18,24.21,36051.09227647129,15.6356,15.6356,15.5904,15.6098,36051.0923
2009-12-15 11:10:00,24.21,24.25,24.19,24.19,38319.20735346783,15.6098,15.6356,15.5969,15.5969,38319.2074
2009-12-15 11:15:00,24.19,24.19,24.13,24.15,88098.36456965501,15.5969,15.5969,15.5582,15.5711,88098.3646
2009-12-15 11:20:00,24.15,24.19,24.13,24.14,61477.856034379845,15.5711,15.5969,15.5582,15.5646,61477.856
2009-12-15 11:25:00,24.14,24.15,24.08,24.13,51689.148859973735,15.5646,15.5711,15.5259,15.5582,51689.1489
2009-12-15 11:30:00,24.13,24.18,24.13,24.16,46078.548406350725,15.5582,15.5904,15.5582,15.5775,46078.5484
2009-12-15 11:35:00,24.16,24.23,24.13,24.18,107914.52787394056,15.5775,15.6227,15.5582,15.5904,107914.5279
2009-12-15 11:40:00,24.17,24.17,24.05,24.07,102423.3018980542,15.584,15.584,15.5066,15.5195,102423.3019
2009-12-15 11:45:00,24.08,24.08,24.03,24.04,75086.54649635908,15.5259,15.5259,15.4937,15.5002,75086.5465
2009-12-15 11:50:00,24.04,24.11,24.03,24.06,90963.35203533484,15.5002,15.5453,15.4937,15.513,90963.352
2009-12-15 11:55:00,24.06,24.08,24.01,24.08,31634.23660021488,15.513,15.5259,15.4808,15.5259,31634.2366
2009-12-15 12:00:00,24.06,24.06,24.04,24.05,13966.813895189209,15.513,15.513,15.5002,15.5066,13966.8139
2009-12-15 12:05:00,24.05,24.08,24.04,24.08,76638.41470693565,15.5066,15.5259,15.5002,15.5259,76638.4147
2009-12-15 12:10:00,24.08,24.1,24.05,24.09,79622.77665035216,15.5259,15.5388,15.5066,15.5324,79622.7767
2009-12-15 12:15:00,24.08,24.11,24.04,24.07,106243.2851856273,15.5259,15.5453,15.5002,15.5195,106243.2852
2009-12-15 12:20:00,24.06,24.11,24.04,24.1,94186.46293422466,15.513,15.5453,15.5002,15.5388,94186.4629
2009-12-15 12:25:00,24.1,24.46,24.08,24.39,380207.7115912618,15.5388,15.771,15.5259,15.7258,380207.7116
2009-12-15 12:30:00,24.39,24.42,24.34,24.37,116628.86474871672,15.7258,15.7452,15.6936,15.7129,116628.8647
2009-12-15 12:35:00,24.37,24.38,24.24,24.32,149576.22060403487,15.7129,15.7194,15.6291,15.6807,149576.2206
2009-12-15 12:40:00,24.31,24.33,24.24,24.28,85949.62397039513,15.6742,15.6871,15.6291,15.6549,85949.624
2009-12-15 12:45:00,24.29,24.31,24.18,24.23,100155.18682105764,15.6613,15.6742,15.5904,15.6227,100155.1868
2009-12-15 12:50:00,24.23,24.29,24.18,24.24,117941.98400381998,15.6227,15.6613,15.5904,15.6291,117941.984
2009-12-15 12:55:00,24.23,24.24,24.08,24.13,148979.34821535155,15.6227,15.6291,15.5259,15.5582,148979.3482
2009-12-15 13:00:00,24.11,24.16,24.04,24.14,152560.58254745134,15.5453,15.5775,15.5002,15.5646,152560.5825
2009-12-15 13:05:00,24.14,24.16,24.13,24.15,16473.677927659068,15.5646,15.5775,15.5582,15.5711,16473.6779
2009-12-15 13:10:00,24.15,24.16,24.09,24.13,40826.071385937685,15.5711,15.5775,15.5324,15.5582,40826.0714
2009-12-15 13:15:00,24.13,24.16,24.1,24.15,26262.38510206518,15.5582,15.5775,15.5388,15.5711,26262.3851
2009-12-15 13:20:00,24.15,24.16,24.09,24.09,32469.85794437149,15.5711,15.5775,15.5324,15.5324,32469.8579
2009-12-15 13:25:00,24.09,24.09,24.03,24.04,56464.12796944013,15.5324,15.5324,15.4937,15.5002,56464.128
2009-12-15 13:30:00,24.03,24.05,24.03,24.03,51808.5233377104,15.4937,15.5066,15.4937,15.4937,51808.5233
2009-12-15 13:35:00,24.03,24.09,23.97,23.98,94783.33532290797,15.4937,15.5324,15.455,15.4615,94783.3353
2009-12-15 13:40:00,23.98,24.09,23.98,24.07,54196.01289244359,15.4615,15.5324,15.4615,15.5195,54196.0129
2009-12-15 13:45:00,24.06,24.13,24.05,24.13,18861.167482392266,15.513,15.5582,15.5066,15.5582,18861.1675
2009-12-15 13:50:00,24.13,24.13,24.08,24.08,29485.496000955,15.5582,15.5582,15.5259,15.5259,29485.496
2009-12-15 13:55:00,24.08,24.08,24.06,24.08,15160.558672555808,15.5259,15.5259,15.513,15.5259,15160.5587
2009-12-15 14:00:00,24.08,24.08,24.07,24.08,10146.830607616092,15.5259,15.5259,15.5195,15.5259,10146.8306
2009-12-15 14:05:00,24.08,24.11,24.05,24.05,31156.73868926824,15.5259,15.5453,15.5066,15.5066,31156.7387
2009-12-15 14:10:00,24.05,24.06,24.03,24.03,14086.188372925868,15.5066,15.513,15.4937,15.4937,14086.1884
2009-12-15 14:15:00,24.03,24.06,24.01,24.06,23158.64868091202,15.4937,15.513,15.4808,15.513,23158.6487
2009-12-15 14:20:00,24.06,24.08,24.03,24.03,12295.57120687597,15.513,15.5259,15.4937,15.4937,12295.5712
2009-12-15 14:25:00,24.04,24.06,24.03,24.04,18264.295093708966,15.5002,15.513,15.4937,15.5002,18264.2951
2009-12-15 14:30:00,24.03,24.04,24.01,24.02,33782.97719947475,15.4937,15.5002,15.4808,15.4873,33782.9772
2009-12-15 14:35:00,24.01,24.02,23.97,23.97,36170.46675420795,15.4808,15.4873,15.455,15.455,36170.4668
2009-12-15 14:40:00,23.97,24.03,23.97,24.03,46914.16975050734,15.455,15.4937,15.455,15.4937,46914.1698
2009-12-15 14:45:00,24.02,24.03,23.99,24.02,45004.17810672079,15.4873,15.4937,15.4679,15.4873,45004.1781
2009-12-15 14:50:00,24.01,24.01,23.92,23.92,140026.26238510208,15.4808,15.4808,15.4228,15.4228,140026.2624
2009-12-15 14:55:00,23.92,23.96,23.92,23.93,36528.59018741793,15.4228,15.4486,15.4228,15.4292,36528.5902
2009-12-15 15:00:00,23.92,24.02,23.9,24.01,143010.62432851855,15.4228,15.4873,15.4099,15.4808,143010.6243
2009-12-15 15:05:00,24.01,24.07,23.98,24.07,75683.41888504238,15.4808,15.5195,15.4615,15.5195,75683.4189
2009-12-15 15:10:00,24.05,24.11,24.03,24.03,108511.40026262384,15.5066,15.5453,15.4937,15.4937,108511.4003
2009-12-15 15:15:00,24.03,24.07,24.0,24.03,46675.42079503402,15.4937,15.5195,15.4744,15.4937,46675.4208
2009-12-15 15:20:00,24.03,24.05,23.94,24.0,100632.6847320043,15.4937,15.5066,15.4357,15.4744,100632.6847
2009-12-15 15:25:00,24.0,24.06,24.0,24.03,91679.5989017548,15.4744,15.513,15.4744,15.4937,91679.5989
2009-12-15 15:30:00,24.02,24.54,24.01,24.34,1160081.174644861,15.4873,15.8225,15.4808,15.6936,1160081.1746
2009-12-15 15:35:00,24.34,24.59,24.33,24.41,584815.5664318969,15.6936,15.8548,15.6871,15.7387,584815.5664
2009-12-15 15:40:00,24.41,24.44,24.04,24.1,521427.71875373047,15.7387,15.7581,15.5002,15.5388,521427.7188
2009-12-15 15:45:00,24.11,24.21,24.06,24.14,178822.96764951653,15.5453,15.6098,15.513,15.5646,178822.9676
2009-12-15 15:50:00,24.14,24.24,24.14,24.23,163781.78345469738,15.5646,15.6291,15.5646,15.6227,163781.7835
2009-12-15 15:55:00,24.23,24.42,24.16,24.29,514981.4969559508,15.6227,15.7452,15.5775,15.6613,514981.497
2009-12-16 09:30:00,24.49,24.67,24.34,24.43,261788.2296764952,15.7903,15.9064,15.6936,15.7516,261788.2297
2009-12-16 09:35:00,24.43,24.43,24.19,24.29,204010.98245195177,15.7516,15.7516,15.5969,15.6613,204010.9825
2009-12-16 09:40:00,24.3,24.38,24.21,24.38,138235.64521905215,15.6678,15.7194,15.6098,15.7194,138235.6452
2009-12-16 09:45:00,24.38,24.45,24.21,24.26,196609.7648322789,15.7194,15.7645,15.6098,15.642,196609.7648
2009-12-16 09:50:00,24.27,24.32,24.08,24.11,345350.3640921571,15.6485,15.6807,15.5259,15.5453,345350.3641
2009-12-16 09:55:00,24.11,24.2,24.09,24.11,103736.42115315744,15.5453,15.6033,15.5324,15.5453,103736.4212
2009-12-16 10:00:00,24.13,24.31,24.13,24.28,134057.53849826907,15.5582,15.6742,15.5582,15.6549,134057.5385
2009-12-16 10:05:00,24.28,24.35,24.27,24.33,76041.54231825235,15.6549,15.7,15.6485,15.6871,76041.5423
2009-12-16 10:10:00,24.32,24.34,24.21,24.23,102662.05085352751,15.6807,15.6936,15.6098,15.6227,102662.0509
2009-12-16 10:15:00,24.23,24.44,24.23,24.38,150053.7185149815,15.6227,15.7581,15.6227,15.7194,150053.7185
2009-12-16 10:20:00,24.38,24.59,24.38,24.46,305001.790617166,15.7194,15.8548,15.7194,15.771,305001.7906
2009-12-16 10:25:00,24.45,24.48,24.43,24.45,54434.76184791692,15.7645,15.7839,15.7516,15.7645,54434.7618
2009-12-16 10:30:00,24.46,24.54,24.45,24.49,116748.23922645338,15.771,15.8225,15.7645,15.7903,116748.2392
2009-12-16 10:35:00,24.49,24.5,24.43,24.46,72579.68246388921,15.7903,15.7967,15.7516,15.771,72579.6825
2009-12-16 10:40:00,24.46,24.47,24.42,24.43,55986.63005849349,15.771,15.7774,15.7452,15.7516,55986.6301
2009-12-16 10:45:00,24.42,24.46,24.42,24.45,29724.24495642832,15.7452,15.771,15.7452,15.7645,29724.245
2009-12-16 10:50:00,24.45,24.49,24.44,24.48,71147.1887310493,15.7645,15.7903,15.7581,15.7839,71147.1887
2009-12-16 10:55:00,24.48,24.5,24.33,24.36,112212.0090724603,15.7839,15.7967,15.6871,15.7065,112212.0091
2009-12-16 11:00:00,24.35,24.38,24.28,24.35,103258.92324221082,15.7,15.7194,15.6549,15.7,103258.9232
2009-12-16 11:05:00,24.35,24.38,24.34,24.38,38319.20735346783,15.7,15.7194,15.6936,15.7194,38319.2074
2009-12-16 11:10:00,24.38,24.4,24.36,24.36,43810.433329354186,15.7194,15.7323,15.7065,15.7065,43810.4333
2009-12-16 11:15:00,24.37,24.39,24.36,24.39,39990.45004178106,15.7129,15.7258,15.7065,15.7258,39990.45
2009-12-16 11:20:00,24.39,24.41,24.38,24.41,44287.93124030082,15.7258,15.7387,15.7194,15.7387,44287.9312
2009-12-16 11:25:00,24.41,24.43,24.39,24.4,41184.19481914766,15.7387,15.7516,15.7258,15.7323,41184.1948
2009-12-16 11:30:00,24.4,24.41,24.34,24.34,39274.20317536111,15.7323,15.7387,15.6936,15.6936,39274.2032
2009-12-16 11:35:00,24.34,24.34,24.27,24.27,60045.36230153993,15.6936,15.6936,15.6485,15.6485,60045.3623
2009-12-16 11:40:00,24.27,24.3,24.23,24.28,66969.08201026621,15.6485,15.6678,15.6227,15.6549,66969.082
2009-12-16 11:45:00,24.28,24.28,24.23,24.27,33663.60272173809,15.6549,15.6549,15.6227,15.6485,33663.6027
2009-12-16 11:50:00,24.27,24.27,24.23,24.23,21606.78047033544,15.6485,15.6485,15.6227,15.6227,21606.7805
2009-12-16 11:55:00,24.23,24.26,24.22,24.23,19577.414348812224,15.6227,15.642,15.6162,15.6227,19577.4143
2009-12-16 12:00:00,24.23,24.28,24.23,24.28,24113.6445028053,15.6227,15.6549,15.6227,15.6549,24113.6445
2009-12-16 12:05:00,24.28,24.34,24.28,24.32,42855.437507460905,15.6549,15.6936,15.6549,15.6807,42855.4375
2009-12-16 12:10:00,24.33,24.34,24.31,24.32,13966.813895189209,15.6871,15.6936,15.6742,15.6807,13966.8139
2009-12-16 12:15:00,24.32,24.33,24.29,24.31,39274.20317536111,15.6807,15.6871,15.6613,15.6742,39274.2032
2009-12-16 12:20:00,24.32,24.32,24.28,24.28,17786.797182762326,15.6807,15.6807,15.6549,15.6549,17786.7972
2009-12-16 12:25:00,24.27,24.28,24.25,24.27,14086.188372925868,15.6485,15.6549,15.6356,15.6485,14086.1884
2009-12-16 12:30:00,24.25,24.28,24.24,24.27,19458.039871075565,15.6356,15.6549,15.6291,15.6485,19458.0399
2009-12-16 12:35:00,24.27,24.3,24.26,24.28,8475.587919302852,15.6485,15.6678,15.642,15.6549,8475.5879
2009-12-16 12:40:00,24.28,24.4,24.28,24.4,54912.259758863554,15.6549,15.7323,15.6549,15.7323,54912.2598
2009-12-16 12:45:00,24.4,24.4,24.31,24.33,52286.02124865704,15.7323,15.7323,15.6742,15.6871,52286.0212
2009-12-16 12:50:00,24.34,24.36,24.33,24.34,18980.541960128925,15.6936,15.7065,15.6871,15.6936,18980.542
2009-12-16 12:55:00,24.33,24.34,24.32,24.34,6326.847320042974,15.6871,15.6936,15.6807,15.6936,6326.8473
2009-12-16 13:00:00,24.35,24.37,24.33,24.33,34379.84958815805,15.7,15.7129,15.6871,15.6871,34379.8496
2009-12-16 13:05:00,24.34,24.35,24.24,24.27,75564.04440730572,15.6936,15.7,15.6291,15.6485,75564.0444
2009-12-16 13:10:00,24.28,24.32,24.26,24.27,49898.53169392384,15.6549,15.6807,15.642,15.6485,49898.5317
2009-12-16 13:15:00,24.28,24.29,24.24,24.28,33782.97719947475,15.6549,15.6613,15.6291,15.6549,33782.9772
2009-12-16 13:20:00,24.28,24.34,24.28,24.32,32708.606899844814,15.6549,15.6936,15.6549,15.6807,32708.6069
2009-12-16 13:25:00,24.33,24.34,24.28,24.3,9311.209263459472,15.6871,15.6936,15.6549,15.6678,9311.2093
2009-12-16 13:30:00,24.31,24.44,24.29,24.39,78667.78082845887,15.6742,15.7581,15.6613,15.7258,78667.7808
2009-12-16 13:35:00,24.39,24.39,24.34,24.35,52405.3957263937,15.7258,15.7258,15.6936,15.7,52405.3957
2009-12-16 13:40:00,24.36,24.41,24.3,24.31,38438.58183120449,15.7065,15.7387,15.6678,15.6742,38438.5818
2009-12-16 13:45:00,24.31,24.35,24.3,24.32,26262.38510206518,15.6742,15.7,15.6678,15.6807,26262.3851
2009-12-16 13:50:00,24.32,24.33,24.29,24.29,24233.01898054196,15.6807,15.6871,15.6613,15.6613,24233.019
2009-12-16 13:55:00,24.29,24.3,24.24,24.29,76160.91679598902,15.6613,15.6678,15.6291,15.6613,76160.9168
2009-12-16 14:00:00,24.29,24.29,24.25,24.25,36767.33914289125,15.6613,15.6613,15.6356,15.6356,36767.3391
2009-12-16 14:05:00,24.26,24.32,24.26,24.3,17070.550316342367,15.642,15.6807,15.642,15.6678,17070.5503
2009-12-16 14:10:00,24.32,24.35,24.23,24.33,43094.18646293422,15.6807,15.7,15.6227,15.6871,43094.1865
2009-12-16 14:15:00,24.28,24.29,24.24,24.29,24829.89136922526,15.6549,15.6613,15.6291,15.6613,24829.8914
2009-12-16 14:20:00,24.28,24.28,24.1,24.12,173451.11615136685,15.6549,15.6549,15.5388,15.5517,173451.1162
2009-12-16 14:25:00,24.13,24.21,24.13,24.19,116628.86474871672,15.5582,15.6098,15.5582,15.5969,116628.8647
2009-12-16 14:30:00,24.19,24.2,24.13,24.14,80935.89590545541,15.5969,15.6033,15.5582,15.5646,80935.8959
2009-12-16 14:35:00,24.14,24.18,24.13,24.17,39512.95213083443,15.5646,15.5904,15.5582,15.584,39512.9521
2009-12-16 14:40:00,24.18,24.18,24.08,24.08,98961.44204369106,15.5904,15.5904,15.5259,15.5259,98961.442
2009-12-16 14:45:00,24.09,24.09,23.97,24.05,206875.9699176316,15.5324,15.5324,15.455,15.5066,206875.9699
2009-12-16 14:50:00,24.05,24.07,24.0,24.02,100632.6847320043,15.5066,15.5195,15.4744,15.4873,100632.6847
2009-12-16 14:55:00,24.02,24.05,23.96,24.03,137758.14730810552,15.4873,15.5066,15.4486,15.4937,137758.1473
2009-12-16 15:00:00,24.03,24.03,23.92,23.98,147069.356571565,15.4937,15.4937,15.4228,15.4615,147069.3566
2009-12-16 15:05:00,23.97,24.08,23.97,24.03,83920.25784887192,15.455,15.5259,15.455,15.4937,83920.2578
2009-12-16 15:10:00,24.05,24.06,24.0,24.01,42616.68855198759,15.5066,15.513,15.4744,15.4808,42616.6886
2009-12-16 15:15:00,24.0,24.06,23.99,24.05,77712.7850065656,15.4744,15.513,15.4679,15.5066,77712.785
2009-12-16 15:20:00,24.05,24.06,23.97,24.0,55986.63005849349,15.5066,15.513,15.455,15.4744,55986.6301
2009-12-16 15:25:00,23.99,24.02,23.95,23.96,96573.95248895786,15.4679,15.4873,15.4421,15.4486,96573.9525
2009-12-16 15:30:00,23.96,24.03,23.95,23.98,47511.04213919064,15.4486,15.4937,15.4421,15.4615,47511.0421
2009-12-16 15:35:00,23.99,24.06,23.96,24.0,64104.09454458637,15.4679,15.513,15.4486,15.4744,64104.0945
2009-12-16 15:40:00,24.01,24.13,24.0,24.08,166766.14539811388,15.4808,15.5582,15.4744,15.5259,166766.1454
2009-12-16 15:45:00,24.08,24.08,24.02,24.06,110182.6429509371,15.5259,15.5259,15.4873,15.513,110182.643
2009-12-16 15:50:00,24.06,24.13,24.01,24.07,139310.0155186821,15.513,15.5582,15.4808,15.5195,139310.0155
2009-12-16 15:55:00,24.08,24.12,24.03,24.08,294616.2110540766,15.5259,15.5517,15.4937,15.5259,294616.2111
2009-12-17 09:30:00,23.85,23.87,23.56,23.56,312761.1316700489,15.3776,15.3905,15.1907,15.1907,312761.1317
2009-12-17 09:35:00,23.56,23.79,23.56,23.72,449564.2831562612,15.1907,15.339,15.1907,15.2938,449564.2832
2009-12-17 09:40:00,23.72,23.99,23.46,23.91,531813.2983168198,15.2938,15.4679,15.1262,15.4163,531813.2983
2009-12-17 09:45:00,23.91,24.27,23.83,23.87,655724.0062074729,15.4163,15.6485,15.3648,15.3905,655724.0062
2009-12-17 09:50:00,23.86,23.87,23.58,23.63,430344.99224065896,15.3841,15.3905,15.2036,15.2358,430344.9922
2009-12-17 09:55:00,23.61,23.72,23.47,23.6,417810.6720783096,15.2229,15.2938,15.1326,15.2165,417810.6721
2009-12-17 10:00:00,23.61,23.63,23.47,23.57,333054.79288528115,15.2229,15.2358,15.1326,15.1971,333054.7929
2009-12-17 10:05:00,23.58,23.75,23.55,23.73,160916.79598901756,15.2036,15.3132,15.1842,15.3003,160916.796
2009-12-17 10:10:00,23.74,23.8,23.71,23.74,145636.86283872506,15.3067,15.3454,15.2874,15.3067,145636.8628
2009-12-17 10:15:00,23.74,23.83,23.67,23.82,200310.3736421153,15.3067,15.3648,15.2616,15.3583,200310.3736
2009-12-17 10:20:00,23.82,23.94,23.74,23.9,212247.8214157813,15.3583,15.4357,15.3067,15.4099,212247.8214
2009-12-17 10:25:00,23.89,23.94,23.82,23.92,96335.20353348454,15.4034,15.4357,15.3583,15.4228,96335.2035
2009-12-17 10:30:00,23.92,23.93,23.78,23.82,107317.65548525724,15.4228,15.4292,15.3325,15.3583,107317.6555
2009-12-17 10:35:00,23.82,23.89,23.82,23.84,29724.24495642832,15.3583,15.4034,15.3583,15.3712,29724.245
2009-12-17 10:40:00,23.84,23.87,23.71,23.74,75444.66992956906,15.3712,15.3905,15.2874,15.3067,75444.6699
2009-12-17 10:45:00,23.75,23.87,23.72,23.82,282440.0143249373,15.3132,15.3905,15.2938,15.3583,282440.0143
2009-12-17 10:50:00,23.82,23.86,23.8,23.85,46794.79527277068,15.3583,15.3841,15.3454,15.3776,46794.7953
2009-12-17 10:55:00,23.84,23.85,23.79,23.82,60642.23469022323,15.3712,15.3776,15.339,15.3583,60642.2347
2009-12-17 11:00:00,23.82,23.83,23.75,23.76,72579.68246388921,15.3583,15.3648,15.3132,15.3196,72579.6825
2009-12-17 11:05:00,23.76,23.81,23.76,23.78,77115.91261788229,15.3196,15.3519,15.3196,15.3325,77115.9126
2009-12-17 11:10:00,23.78,23.85,23.77,23.84,71863.43559746926,15.3325,15.3776,15.3261,15.3712,71863.4356
2009-12-17 11:15:00,23.84,23.85,23.8,23.81,33902.35167721141,15.3712,15.3776,15.3454,15.3519,33902.3517
2009-12-17 11:20:00,23.81,23.82,23.75,23.76,45004.17810672079,15.3519,15.3583,15.3132,15.3196,45004.1781
2009-12-17 11:25:00,23.76,23.79,23.75,23.79,67088.45648800286,15.3196,15.339,15.3132,15.339,67088.4565
2009-12-17 11:30:00,23.79,23.79,23.77,23.79,20174.286737495524,15.339,15.339,15.3261,15.339,20174.2867
2009-12-17 11:35:00,23.79,23.95,23.77,23.89,248060.1647367793,15.339,15.4421,15.3261,15.4034,248060.1647
2009-12-17 11:40:00,23.89,23.9,23.72,23.78,257848.8719111854,15.4034,15.4099,15.2938,15.3325,257848.8719
2009-12-17 11:45:00,23.77,23.82,23.62,23.74,257371.37400023875,15.3261,15.3583,15.2294,15.3067,257371.374
2009-12-17 11:50:00,23.73,23.8,23.67,23.72,115793.2434045601,15.3003,15.3454,15.2616,15.2938,115793.2434
2009-12-17 11:55:00,23.74,23.8,23.72,23.76,115315.74549361346,15.3067,15.3454,15.2938,15.3196,115315.7455
2009-12-17 12:00:00,23.76,23.82,23.76,23.78,88695.23695833831,15.3196,15.3583,15.3196,15.3325,88695.237
2009-12-17 12:05:00,23.78,23.79,23.75,23.79,50734.15303808045,15.3325,15.339,15.3132,15.339,50734.153
2009-12-17 12:10:00,23.79,23.81,23.75,23.78,55389.75766981019,15.339,15.3519,15.3132,15.3325,55389.7577
2009-12-17 12:15:00,23.78,23.79,23.75,23.76,78429.03187298555,15.3325,15.339,15.3132,15.3196,78429.0319
2009-12-17 12:20:00,23.76,23.79,23.69,23.69,101468.30607616092,15.3196,15.339,15.2745,15.2745,101468.3061
2009-12-17 12:25:00,23.69,23.72,23.66,23.72,133221.91715411245,15.2745,15.2938,15.2551,15.2938,133221.9172
2009-12-17 12:30:00,23.72,23.75,23.65,23.67,75325.2954518324,15.2938,15.3132,15.2487,15.2616,75325.2955
2009-12-17 12:35:00,23.67,23.69,23.62,23.67,107317.65548525724,15.2616,15.2745,15.2294,15.2616,107317.6555
2009-12-17 12:40:00,23.67,23.69,23.67,23.67,38199.83287573117,15.2616,15.2745,15.2616,15.2616,38199.8329
2009-12-17 12:45:00,23.67,23.67,23.65,23.67,79503.40217261549,15.2616,15.2616,15.2487,15.2616,79503.4022
2009-12-17 12:50:00,23.66,23.68,23.56,23.58,269428.1962516414,15.2551,15.268,15.1907,15.2036,269428.1963
2009-12-17 12:55:00,23.58,23.63,23.56,23.61,87023.99427002507,15.2036,15.2358,15.1907,15.2229,87023.9943
2009-12-17 13:00:00,23.6,23.61,23.56,23.58,94186.46293422466,15.2165,15.2229,15.1907,15.2036,94186.4629
2009-12-17 13:05:00,23.57,23.61,23.5,23.6,135370.65775337233,15.1971,15.2229,15.152,15.2165,135370.6578
2009-12-17 13:10:00,23.6,23.61,23.56,23.58,29724.24495642832,15.2165,15.2229,15.1907,15.2036,29724.245
2009-12-17 13:15:00,23.59,23.69,23.58,23.67,136683.7770084756,15.21,15.2745,15.2036,15.2616,136683.777
2009-12-17 13:20:00,23.67,23.72,23.65,23.67,130356.92968843262,15.2616,15.2938,15.2487,15.2616,130356.9297
2009-12-17 13:25:00,23.67,23.71,23.66,23.67,60045.36230153993,15.2616,15.2874,15.2551,15.2616,60045.3623
2009-12-17 13:30:00,23.67,23.68,23.66,23.67,23039.27420317536,15.2616,15.268,15.2551,15.2616,23039.2742
2009-12-17 13:35:00,23.67,23.7,23.65,23.66,85949.62397039513,15.2616,15.2809,15.2487,15.2551,85949.624
2009-12-17 13:40:00,23.66,23.75,23.66,23.69,56106.00453623015,15.2551,15.3132,15.2551,15.2745,56106.0045
2009-12-17 13:45:00,23.69,23.71,23.66,23.68,94902.70980064462,15.2745,15.2874,15.2551,15.268,94902.7098
2009-12-17 13:50:00,23.68,23.69,23.65,23.67,79384.02769487884,15.268,15.2745,15.2487,15.2616,79384.0277
2009-12-17 13:55:00,23.67,23.67,23.65,23.66,34976.72197684135,15.2616,15.2616,15.2487,15.2551,34976.722
2009-12-17 14:00:00,23.64,23.65,23.6,23.6,87382.11770323505,15.2422,15.2487,15.2165,15.2165,87382.1177
2009-12-17 14:05:00,23.61,23.61,23.58,23.59,34618.59854363137,15.2229,15.2229,15.2036,15.21,34618.5985
2009-12-17 14:10:00,23.59,23.6,23.58,23.59,21726.1549480721,15.21,15.2165,15.2036,15.21,21726.1549
2009-12-17 14:15:00,23.59,23.61,23.58,23.58,43929.807807090845,15.21,15.2229,15.2036,15.2036,43929.8078
2009-12-17 14:20:00,23.58,23.6,23.52,23.54,124268.83132386296,15.2036,15.2165,15.1649,15.1778,124268.8313
2009-12-17 14:25:00,23.53,23.58,23.52,23.56,51927.89781544705,15.1713,15.2036,15.1649,15.1907,51927.8978
2009-12-17 14:30:00,23.57,23.57,23.52,23.56,72579.68246388921,15.1971,15.1971,15.1649,15.1907,72579.6825
2009-12-17 14:35:00,23.55,23.57,23.52,23.56,57419.12379133341,15.1842,15.1971,15.1649,15.1907,57419.1238
2009-12-17 14:40:00,23.56,23.6,23.54,23.57,68282.20126536947,15.1907,15.2165,15.1778,15.1971,68282.2013
2009-12-17 14:45:00,23.56,23.58,23.56,23.56,36051.09227647129,15.1907,15.2036,15.1907,15.1907,36051.0923
2009-12-17 14:50:00,23.56,23.68,23.56,23.64,136445.02805300226,15.1907,15.268,15.1907,15.2422,136445.0281
2009-12-17 14:55:00,23.63,23.64,23.61,23.62,46436.6718395607,15.2358,15.2422,15.2229,15.2294,46436.6718
2009-12-17 15:00:00,23.62,23.68,23.61,23.66,123433.20997970634,15.2294,15.268,15.2229,15.2551,123433.21
2009-12-17 15:05:00,23.65,23.67,23.64,23.64,150889.33985913813,15.2487,15.2616,15.2422,15.2422,150889.3399
2009-12-17 15:10:00,23.64,23.65,23.6,23.6,132505.67028769248,15.2422,15.2487,15.2165,15.2165,132505.6703
2009-12-17 15:15:00,23.61,23.63,23.6,23.62,74489.67410767578,15.2229,15.2358,15.2165,15.2294,74489.6741
2009-12-17 15:20:00,23.62,23.64,23.61,23.63,130595.67864390594,15.2294,15.2422,15.2229,15.2358,130595.6786
2009-12-17 15:25:00,23.63,23.63,23.61,23.62,117583.86057061,15.2358,15.2358,15.2229,15.2294,117583.8606
2009-12-17 15:30:00,23.61,23.68,23.61,23.65,127491.94222275275,15.2229,15.268,15.2229,15.2487,127491.9422
2009-12-17 15:35:00,23.64,23.67,23.62,23.66,96096.45457801122,15.2422,15.2616,15.2294,15.2551,96096.4546
2009-12-17 15:40:00,23.66,23.75,23.66,23.72,184552.9425808762,15.2551,15.3132,15.2551,15.2938,184552.9426
2009-12-17 15:45:00,23.72,23.77,23.72,23.76,127969.44013369942,15.2938,15.3261,15.2938,15.3196,127969.4401
2009-12-17 15:50:00,23.77,23.81,23.75,23.8,189805.41960128924,15.3261,15.3519,15.3132,15.3454,189805.4196
2009-12-17 15:55:00,23.8,23.82,23.64,23.64,521308.34427599376,15.3454,15.3583,15.2422,15.2422,521308.3443
2009-12-18 09:30:00,23.78,23.86,23.51,23.72,362540.28888623614,15.3325,15.3841,15.1584,15.2938,362540.2889
2009-12-18 09:35:00,23.72,23.73,23.47,23.57,288647.4871672436,15.2938,15.3003,15.1326,15.1971,288647.4872
2009-12-18 09:40:00,23.58,23.63,23.55,23.6,157216.18717918108,15.2036,15.2358,15.1842,15.2165,157216.1872
2009-12-18 09:45:00,23.61,23.67,23.52,23.52,152202.45911424138,15.2229,15.2616,15.1649,15.1649,152202.4591
2009-12-18 09:50:00,23.53,23.61,23.52,23.54,139787.51342962874,15.1713,15.2229,15.1649,15.1778,139787.5134
2009-12-18 09:55:00,23.53,23.6,23.51,23.51,176077.35466157336,15.1713,15.2165,15.1584,15.1584,176077.3547
2009-12-18 10:00:00,23.51,23.57,23.48,23.48,108750.14921809715,15.1584,15.1971,15.1391,15.1391,108750.1492
2009-12-18 10:05:00,23.48,23.54,23.37,23.46,289721.8574668736,15.1391,15.1778,15.0682,15.1262,289721.8575
2009-12-18 10:10:00,23.46,23.59,23.43,23.5,208189.08917273488,15.1262,15.21,15.1068,15.152,208189.0892
2009-12-18 10:15:00,23.5,23.59,23.5,23.54,77354.66157335561,15.152,15.21,15.152,15.1778,77354.6616
2009-12-18 10:20:00,23.55,23.57,23.52,23.53,85710.87501492181,15.1842,15.1971,15.1649,15.1713,85710.875
2009-12-18 10:25:00,23.53,23.61,23.52,23.59,176316.10361704667,15.1713,15.2229,15.1649,15.21,176316.1036
2009-12-18 10:30:00,23.59,23.59,23.51,23.54,93828.33950101468,15.21,15.21,15.1584,15.1778,93828.3395
2009-12-18 10:35:00,23.53,23.59,23.51,23.56,148263.1013489316,15.1713,15.21,15.1584,15.1907,148263.1013
2009-12-18 10:40:00,23.56,23.58,23.5,23.52,67207.83096573953,15.1907,15.2036,15.152,15.1649,67207.831
2009-12-18 10:45:00,23.52,23.55,23.51,23.51,41184.19481914766,15.1649,15.1842,15.1584,15.1584,41184.1948
2009-12-18 10:50:00,23.5,23.55,23.46,23.54,90963.35203533484,15.152,15.1842,15.1262,15.1778,90963.352
2009-12-18 10:55:00,23.54,23.56,23.53,23.54,73892.80171899247,15.1778,15.1907,15.1713,15.1778,73892.8017
2009-12-18 11:00:00,23.55,23.63,23.5,23.51,130356.92968843262,15.1842,15.2358,15.152,15.1584,130356.9297
2009-12-18 11:05:00,23.51,23.53,23.46,23.46,79742.15112808881,15.1584,15.1713,15.1262,15.1262,79742.1511
2009-12-18 11:10:00,23.46,23.51,23.46,23.48,72340.9335084159,15.1262,15.1584,15.1262,15.1391,72340.9335
2009-12-18 11:15:00,23.47,23.51,23.46,23.48,81174.64486092873,15.1326,15.1584,15.1262,15.1391,81174.6449
2009-12-18 11:20:00,23.47,23.47,23.41,23.45,103855.7956308941,15.1326,15.1326,15.094,15.1197,103855.7956
2009-12-18 11:25:00,23.46,23.54,23.45,23.51,68879.07365405276,15.1262,15.1778,15.1197,15.1584,68879.0737
2009-12-18 11:30:00,23.5,23.51,23.45,23.46,76757.78918467232,15.152,15.1584,15.1197,15.1262,76757.7892
2009-12-18 11:35:00,23.48,23.49,23.41,23.43,103378.29771994748,15.1391,15.1455,15.094,15.1068,103378.2977
2009-12-18 11:40:00,23.43,23.44,23.37,23.37,62432.851856273126,15.1068,15.1133,15.0682,15.0682,62432.8519
2009-12-18 11:45:00,23.37,23.49,23.35,23.47,159245.5533007043,15.0682,15.1455,15.0553,15.1326,159245.5533
2009-12-18 11:50:00,23.47,23.51,23.45,23.51,101826.4295093709,15.1326,15.1584,15.1197,15.1584,101826.4295
2009-12-18 11:55:00,23.51,23.58,23.51,23.54,146472.4841828817,15.1584,15.2036,15.1584,15.1778,146472.4842
2009-12-18 12:00:00,23.54,23.54,23.37,23.52,87143.36874776172,15.1778,15.1778,15.0682,15.1649,87143.3687
2009-12-18 12:05:00,23.53,23.54,23.33,23.53,138951.89208547212,15.1713,15.1778,15.0424,15.1713,138951.8921
2009-12-18 12:10:00,23.53,23.53,23.51,23.52,27933.627790378418,15.1713,15.1713,15.1584,15.1649,27933.6278
2009-12-18 12:15:00,23.52,23.6,23.52,23.58,85591.50053718514,15.1649,15.2165,15.1649,15.2036,85591.5005
2009-12-18 12:20:00,23.58,23.62,23.54,23.54,119732.60116986989,15.2036,15.2294,15.1778,15.1778,119732.6012
2009-12-18 12:25:00,23.55,23.57,23.52,23.54,52763.51915960368,15.1842,15.1971,15.1649,15.1778,52763.5192
2009-12-18 12:30:00,23.54,23.56,23.54,23.56,36289.84123194461,15.1778,15.1907,15.1778,15.1907,36289.8412
2009-12-18 12:35:00,23.56,23.56,23.5,23.51,84517.1302375552,15.1907,15.1907,15.152,15.1584,84517.1302
2009-12-18 12:40:00,23.51,23.52,23.48,23.49,59448.48991285663,15.1584,15.1649,15.1391,15.1455,59448.4899
2009-12-18 12:45:00,23.5,23.51,23.47,23.51,139668.1389518921,15.152,15.1584,15.1326,15.1584,139668.139
2009-12-18 12:50:00,23.5,23.51,23.46,23.46,96454.5780112212,15.152,15.1584,15.1262,15.1262,96454.578
2009-12-18 12:55:00,23.46,23.46,23.41,23.45,100155.18682105764,15.1262,15.1262,15.094,15.1197,100155.1868
2009-12-18 13:00:00,23.46,23.49,23.45,23.47,35812.34332099797,15.1262,15.1455,15.1197,15.1326,35812.3433
2009-12-18 13:05:00,23.47,23.5,23.45,23.47,24710.5168914886,15.1326,15.152,15.1197,15.1326,24710.5169
2009-12-18 13:10:00,23.48,23.49,23.44,23.46,27694.878834905096,15.1391,15.1455,15.1133,15.1262,27694.8788
2009-12-18 13:15:00,23.46,23.48,23.46,23.47,22323.0273367554,15.1262,15.1391,15.1262,15.1326,22323.0273
2009-12-18 13:20:00,23.48,23.53,23.46,23.51,68043.45230989614,15.1391,15.1713,15.1262,15.1584,68043.4523
2009-12-18 13:25:00,23.51,23.54,23.51,23.53,34260.475110421394,15.1584,15.1778,15.1584,15.1713,34260.4751
2009-12-18 13:30:00,23.52,23.53,23.46,23.47,51689.148859973735,15.1649,15.1713,15.1262,15.1326,51689.1489
2009-12-18 13:35:00,23.46,23.47,23.46,23.47,30201.74286737496,15.1262,15.1326,15.1262,15.1326,30201.7429
2009-12-18 13:40:00,23.46,23.53,23.46,23.52,59329.11543511997,15.1262,15.1713,15.1262,15.1649,59329.1154
2009-12-18 13:45:00,23.52,23.52,23.51,23.51,20293.661215232183,15.1649,15.1649,15.1584,15.1584,20293.6612
2009-12-18 13:50:00,23.51,23.53,23.51,23.52,43452.3098961442,15.1584,15.1713,15.1584,15.1649,43452.3099
2009-12-18 13:55:00,23.52,23.54,23.52,23.53,23158.64868091202,15.1649,15.1778,15.1649,15.1713,23158.6487
2009-12-18 14:00:00,23.54,23.55,23.49,23.51,117941.98400381998,15.1778,15.1842,15.1455,15.1584,117941.984
2009-12-18 14:05:00,23.51,23.51,23.36,23.43,255938.88026739884,15.1584,15.1584,15.0617,15.1068,255938.8803
2009-12-18 14:10:00,23.43,23.46,23.4,23.46,40348.57347499105,15.1068,15.1262,15.0875,15.1262,40348.5735
2009-12-18 14:15:00,23.46,23.46,23.42,23.45,42019.81616330429,15.1262,15.1262,15.1004,15.1197,42019.8162
2009-12-18 14:20:00,23.46,23.47,23.44,23.46,55031.63423660021,15.1262,15.1326,15.1133,15.1262,55031.6342
2009-12-18 14:25:00,23.46,23.48,23.45,23.46,86307.74740360511,15.1262,15.1391,15.1197,15.1262,86307.7474
2009-12-18 14:30:00,23.46,23.46,23.44,23.44,31395.487644741555,15.1262,15.1262,15.1133,15.1133,31395.4876
2009-12-18 14:35:00,23.44,23.45,23.43,23.43,30440.491822848275,15.1133,15.1197,15.1068,15.1068,30440.4918
2009-12-18 14:40:00,23.44,23.46,23.43,23.46,17548.048227289004,15.1133,15.1262,15.1068,15.1262,17548.0482
2009-12-18 14:45:00,23.45,23.51,23.45,23.51,166766.14539811388,15.1197,15.1584,15.1197,15.1584,166766.1454
2009-12-18 14:50:00,23.51,23.55,23.5,23.54,145756.23731646175,15.1584,15.1842,15.152,15.1778,145756.2373
2009-12-18 14:55:00,23.54,23.55,23.51,23.52,87262.74322549839,15.1778,15.1842,15.1584,15.1649,87262.7432
2009-12-18 15:00:00,23.53,23.54,23.49,23.54,85591.50053718514,15.1713,15.1778,15.1455,15.1778,85591.5005
2009-12-18 15:05:00,23.54,23.56,23.52,23.54,91560.22442401816,15.1778,15.1907,15.1649,15.1778,91560.2244
2009-12-18 15:10:00,23.53,23.55,23.52,23.54,53241.01707055032,15.1713,15.1842,15.1649,15.1778,53241.0171
2009-12-18 15:15:00,23.53,23.56,23.52,23.54,58851.61752417333,15.1713,15.1907,15.1649,15.1778,58851.6175
2009-12-18 15:20:00,23.55,23.6,23.55,23.56,134773.785364689,15.1842,15.2165,15.1842,15.1907,134773.7854
2009-12-18 15:25:00,23.56,23.56,23.5,23.51,79264.65321714217,15.1907,15.1907,15.152,15.1584,79264.6532
2009-12-18 15:30:00,23.51,23.51,23.43,23.46,119732.60116986989,15.1584,15.1584,15.1068,15.1262,119732.6012
2009-12-18 15:35:00,23.46,23.5,23.45,23.46,102542.67637579083,15.1262,15.152,15.1197,15.1262,102542.6764
2009-12-18 15:40:00,23.46,23.5,23.46,23.48,254864.50996776888,15.1262,15.152,15.1262,15.1391,254864.51
2009-12-18 15:45:00,23.48,23.5,23.44,23.44,165333.65166527397,15.1391,15.152,15.1133,15.1133,165333.6517
2009-12-18 15:50:00,23.45,23.46,23.42,23.44,184075.4446699296,15.1197,15.1262,15.1004,15.1133,184075.4447
2009-12-18 15:55:00,23.44,23.48,23.43,23.48,279933.15029246744,15.1133,15.1391,15.1068,15.1391,279933.1503
2009-12-21 09:30:00,23.71,23.71,23.46,23.56,225259.63948907724,15.2874,15.2874,15.1262,15.1907,225259.6395
2009-12-21 09:35:00,23.57,23.77,23.54,23.55,262862.5999761251,15.1971,15.3261,15.1778,15.1842,262862.6
2009-12-21 09:40:00,23.55,23.61,23.51,23.51,150173.09299271816,15.1842,15.2229,15.1584,15.1584,150173.093
2009-12-21 09:45:00,23.51,23.56,23.5,23.5,100752.05920974095,15.1584,15.1907,15.152,15.152,100752.0592
2009-12-21 09:50:00,23.5,23.62,23.5,23.57,151486.21224782142,15.152,15.2294,15.152,15.1971,151486.2122
2009-12-21 09:55:00,23.57,23.58,23.5,23.51,139787.51342962874,15.1971,15.2036,15.152,15.1584,139787.5134
2009-12-21 10:00:00,23.5,23.53,23.5,23.51,106482.03414110064,15.152,15.1713,15.152,15.1584,106482.0341
2009-12-21 10:05:00,23.51,23.52,23.5,23.51,80935.89590545541,15.1584,15.1649,15.152,15.1584,80935.8959
2009-12-21 10:10:00,23.51,23.52,23.5,23.52,74728.4230631491,15.1584,15.1649,15.152,15.1649,74728.4231
2009-12-21 10:15:00,23.52,23.57,23.51,23.56,100035.812343321,15.1649,15.1971,15.1584,15.1907,100035.8123
2009-12-21 10:20:00,23.56,23.62,23.55,23.61,127253.19326727944,15.1907,15.2294,15.1842,15.2229,127253.1933
2009-12-21 10:25:00,23.62,23.63,23.58,23.58,279455.65238152083,15.2294,15.2358,15.2036,15.2036,279455.6524
2009-12-21 10:30:00,23.58,23.61,23.55,23.56,83562.13441566193,15.2036,15.2229,15.1842,15.1907,83562.1344
2009-12-21 10:35:00,23.56,23.6,23.53,23.56,494090.9633520353,15.1907,15.2165,15.1713,15.1907,494090.9634
2009-12-21 10:40:00,23.56,23.6,23.56,23.58,52166.64677092038,15.1907,15.2165,15.1907,15.2036,52166.6468
2009-12-21 10:45:00,23.57,23.6,23.56,23.6,54912.259758863554,15.1971,15.2165,15.1907,15.2165,54912.2598
2009-12-21 10:50:00,23.6,23.61,23.58,23.59,54196.01289244359,15.2165,15.2229,15.2036,15.21,54196.0129
2009-12-21 10:55:00,23.58,23.6,23.56,23.56,36051.09227647129,15.2036,15.2165,15.1907,15.1907,36051.0923
2009-12-21 11:00:00,23.57,23.57,23.51,23.52,108153.27682941388,15.1971,15.1971,15.1584,15.1649,108153.2768
2009-12-21 11:05:00,23.52,23.53,23.51,23.51,58015.99618001672,15.1649,15.1713,15.1584,15.1584,58015.9962
2009-12-21 11:10:00,23.51,23.51,23.5,23.51,100990.80816521429,15.1584,15.1584,15.152,15.1584,100990.8082
2009-12-21 11:15:00,23.51,23.51,23.5,23.51,40945.44586367434,15.1584,15.1584,15.152,15.1584,40945.4459
2009-12-21 11:20:00,23.51,23.51,23.48,23.5,90605.22860212486,15.1584,15.1584,15.1391,15.152,90605.2286
2009-12-21 11:25:00,23.5,23.51,23.49,23.51,58732.24304643667,15.152,15.1584,15.1455,15.1584,58732.243
2009-12-21 11:30:00,23.5,23.53,23.5,23.5,53957.263936970274,15.152,15.1713,15.152,15.152,53957.2639
2009-12-21 11:35:00,23.51,23.51,23.49,23.5,48227.2890056106,15.1584,15.1584,15.1455,15.152,48227.289
2009-12-21 11:40:00,23.49,23.5,23.46,23.47,75683.41888504238,15.1455,15.152,15.1262,15.1326,75683.4189
2009-12-21 11:45:00,23.47,23.53,23.46,23.5,107317.65548525724,15.1326,15.1713,15.1262,15.152,107317.6555
2009-12-21 11:50:00,23.5,23.57,23.5,23.52,116748.23922645338,15.152,15.1971,15.152,15.1649,116748.2392
2009-12-21 11:55:00,23.52,23.53,23.48,23.51,61000.35812343321,15.1649,15.1713,15.1391,15.1584,61000.3581
2009-12-21 12:00:00,23.5,23.52,23.48,23.51,38557.956308941146,15.152,15.1649,15.1391,15.1584,38557.9563
2009-12-21 12:05:00,23.51,23.51,23.49,23.51,43691.05885161753,15.1584,15.1584,15.1455,15.1584,43691.0589
2009-12-21 12:10:00,23.51,23.51,23.5,23.51,31395.487644741555,15.1584,15.1584,15.152,15.1584,31395.4876
2009-12-21 12:15:00,23.5,23.52,23.48,23.5,58970.99200190999,15.152,15.1649,15.1391,15.152,58970.992
2009-12-21 12:20:00,23.5,23.51,23.5,23.5,41064.820341411,15.152,15.1584,15.152,15.152,41064.8203
2009-12-21 12:25:00,23.5,23.51,23.5,23.51,27456.129879431777,15.152,15.1584,15.152,15.1584,27456.1299
2009-12-21 12:30:00,23.5,23.51,23.48,23.49,40109.82451951773,15.152,15.1584,15.1391,15.1455,40109.8245
2009-12-21 12:35:00,23.49,23.51,23.48,23.48,36528.59018741793,15.1455,15.1584,15.1391,15.1391,36528.5902
2009-12-21 12:40:00,23.48,23.5,23.47,23.47,81294.0193386654,15.1391,15.152,15.1326,15.1326,81294.0193
2009-12-21 12:45:00,23.47,23.48,23.46,23.46,39154.82869762445,15.1326,15.1391,15.1262,15.1262,39154.8287
2009-12-21 12:50:00,23.46,23.49,23.46,23.47,32947.355855318136,15.1262,15.1455,15.1262,15.1326,32947.3559
2009-12-21 12:55:00,23.47,23.48,23.47,23.47,14444.311806135847,15.1326,15.1391,15.1326,15.1326,14444.3118
2009-12-21 13:00:00,23.47,23.52,23.47,23.51,85830.24949265846,15.1326,15.1649,15.1326,15.1584,85830.2495
2009-12-21 13:05:00,23.51,23.51,23.5,23.5,22203.65285901874,15.1584,15.1584,15.152,15.152,22203.6529
2009-12-21 13:10:00,23.5,23.51,23.5,23.51,46794.79527277068,15.152,15.1584,15.152,15.1584,46794.7953
2009-12-21 13:15:00,23.51,23.51,23.5,23.51,28769.249134535035,15.1584,15.1584,15.152,15.1584,28769.2491
2009-12-21 13:20:00,23.51,23.52,23.5,23.5,32947.355855318136,15.1584,15.1649,15.152,15.152,32947.3559
2009-12-21 13:25:00,23.5,23.53,23.5,23.51,48227.2890056106,15.152,15.1713,15.152,15.1584,48227.289
2009-12-21 13:30:00,23.51,23.51,23.5,23.51,16354.303449922409,15.1584,15.1584,15.152,15.1584,16354.3034
2009-12-21 13:35:00,23.51,23.51,23.5,23.5,29485.496000955,15.1584,15.1584,15.152,15.152,29485.496
2009-12-21 13:40:00,23.5,23.62,23.48,23.5,134415.66193147906,15.152,15.2294,15.1391,15.152,134415.6619
2009-12-21 13:45:00,23.5,23.5,23.48,23.49,43094.18646293422,15.152,15.152,15.1391,15.1455,43094.1865
2009-12-21 13:50:00,23.49,23.51,23.49,23.5,28530.50017906172,15.1455,15.1584,15.1455,15.152,28530.5002
2009-12-21 13:55:00,23.5,23.51,23.48,23.5,47152.91870598066,15.152,15.1584,15.1391,15.152,47152.9187
2009-12-21 14:00:00,23.5,23.51,23.48,23.49,24113.6445028053,15.152,15.1584,15.1391,15.1455,24113.6445
2009-12-21 14:05:00,23.5,23.51,23.48,23.5,37006.08809836457,15.152,15.1584,15.1391,15.152,37006.0881
2009-12-21 14:10:00,23.5,23.51,23.47,23.47,36170.46675420795,15.152,15.1584,15.1326,15.1326,36170.4668
2009-12-21 14:15:00,23.47,23.48,23.42,23.43,123075.08654649636,15.1326,15.1391,15.1004,15.1068,123075.0865
2009-12-21 14:20:00,23.44,23.5,23.43,23.49,62790.97528948311,15.1133,15.152,15.1068,15.1455,62790.9753
2009-12-21 14:25:00,23.49,23.5,23.49,23.49,25784.88719111853,15.1455,15.152,15.1455,15.1455,25784.8872
2009-12-21 14:30:00,23.49,23.49,23.46,23.48,36051.09227647129,15.1455,15.1455,15.1262,15.1391,36051.0923
2009-12-21 14:35:00,23.47,23.49,23.47,23.48,15518.682105765787,15.1326,15.1455,15.1326,15.1391,15518.6821
2009-12-21 14:40:00,23.48,23.57,23.48,23.55,123910.70789065298,15.1391,15.1971,15.1391,15.1842,123910.7079
2009-12-21 14:45:00,23.54,23.56,23.53,23.56,87023.99427002507,15.1778,15.1907,15.1713,15.1907,87023.9943
2009-12-21 14:50:00,23.56,23.61,23.56,23.58,96812.70144443118,15.1907,15.2229,15.1907,15.2036,96812.7014
2009-12-21 14:55:00,23.56,23.56,23.54,23.55,40467.94795272771,15.1907,15.1907,15.1778,15.1842,40467.948
2009-12-21 15:00:00,23.55,23.59,23.51,23.51,100871.43368747762,15.1842,15.21,15.1584,15.1584,100871.4337
2009-12-21 15:05:00,23.51,23.57,23.51,23.55,33305.47928852811,15.1584,15.1971,15.1584,15.1842,33305.4793
2009-12-21 15:10:00,23.55,23.55,23.51,23.51,38438.58183120449,15.1842,15.1842,15.1584,15.1584,38438.5818
2009-12-21 15:15:00,23.51,23.51,23.45,23.46,124985.07819028292,15.1584,15.1584,15.1197,15.1262,124985.0782
2009-12-21 15:20:00,23.46,23.51,23.46,23.46,68879.07365405276,15.1262,15.1584,15.1262,15.1262,68879.0737
2009-12-21 15:25:00,23.46,23.51,23.46,23.5,66491.58409931956,15.1262,15.1584,15.1262,15.152,66491.5841
2009-12-21 15:30:00,23.5,23.54,23.49,23.51,108630.7747403605,15.152,15.1778,15.1455,15.1584,108630.7747
2009-12-21 15:35:00,23.51,23.55,23.5,23.52,114957.62206040348,15.1584,15.1842,15.152,15.1649,114957.6221
2009-12-21 15:40:00,23.52,23.53,23.46,23.49,100035.812343321,15.1649,15.1713,15.1262,15.1455,100035.8123
2009-12-21 15:45:00,23.49,23.52,23.47,23.49,92753.96920138474,15.1455,15.1649,15.1326,15.1455,92753.9692
2009-12-21 15:50:00,23.48,23.52,23.48,23.51,82607.13859376866,15.1391,15.1649,15.1391,15.1584,82607.1386
2009-12-21 15:55:00,23.51,23.55,23.5,23.51,162468.66419959412,15.1584,15.1842,15.152,15.1584,162468.6642
2009-12-22 09:30:00,23.51,23.73,23.46,23.69,234809.59770801003,15.1584,15.3003,15.1262,15.2745,234809.5977
2009-12-22 09:35:00,23.69,23.93,23.65,23.92,409335.0841590068,15.2745,15.4292,15.2487,15.4228,409335.0842
2009-12-22 09:40:00,23.92,24.54,23.87,24.49,1287573.1168676135,15.4228,15.8225,15.3905,15.7903,1287573.1169
2009-12-22 09:45:00,24.48,24.8,24.42,24.64,1314790.4977915722,15.7839,15.9902,15.7452,15.887,1314790.4978
2009-12-22 09:50:00,24.63,24.7,24.34,24.4,654888.3848633162,15.8806,15.9257,15.6936,15.7323,654888.3849
2009-12-22 09:55:00,24.4,24.65,24.37,24.49,433926.2265727588,15.7323,15.8935,15.7129,15.7903,433926.2266
2009-12-22 10:00:00,24.49,24.7,24.49,24.63,490509.72901993553,15.7903,15.9257,15.7903,15.8806,490509.729
2009-12-22 10:05:00,24.63,25.0,24.63,24.9,1118777.6053479766,15.8806,16.1191,15.8806,16.0547,1118777.6053
2009-12-22 10:10:00,24.9,24.94,24.71,24.76,372567.74501611554,16.0547,16.0804,15.9321,15.9644,372567.745
2009-12-22 10:15:00,24.77,24.88,24.71,24.81,357765.3097767697,15.9708,16.0418,15.9321,15.9966,357765.3098
2009-12-22 10:20:00,24.81,25.0,24.76,24.82,469857.94437149336,15.9966,16.1191,15.9644,16.0031,469857.9444
2009-12-22 10:25:00,24.81,24.9,24.78,24.8,267398.8301301182,15.9966,16.0547,15.9773,15.9902,267398.8301
2009-12-22 10:30:00,24.8,24.83,24.54,24.6,449803.0321117345,15.9902,16.0095,15.8225,15.8612,449803.0321
2009-12-22 10:35:00,24.62,24.71,24.55,24.65,270860.6899844813,15.8741,15.9321,15.829,15.8935,270860.69
2009-12-22 10:40:00,24.65,24.8,24.6,24.67,157335.56165691774,15.8935,15.9902,15.8612,15.9064,157335.5617
2009-12-22 10:45:00,24.66,24.76,24.62,24.68,225259.63948907724,15.8999,15.9644,15.8741,15.9128,225259.6395
2009-12-22 10:50:00,24.7,24.85,24.7,24.84,252835.1438462457,15.9257,16.0224,15.9257,16.016,252835.1438
2009-12-22 10:55:00,24.83,24.96,24.67,24.94,438462.4567267518,16.0095,16.0933,15.9064,16.0804,438462.4567
2009-12-22 11:00:00,24.94,25.5,24.85,25.42,1643905.9329115434,16.0804,16.4415,16.0224,16.3899,1643905.9329
2009-12-22 11:05:00,25.42,26.2,25.38,26.19,1963710.1587680555,16.3899,16.8928,16.3641,16.8864,1963710.1588
2009-12-22 11:10:00,26.2,26.38,26.07,26.25,1691655.7240062074,16.8928,17.0089,16.809,16.9251,1691655.724
2009-12-22 11:15:00,26.25,26.51,26.2,26.33,1008117.4644860928,16.9251,17.0927,16.8928,16.9767,1008117.4645
2009-12-22 11:20:00,26.34,26.62,26.21,26.5,1138832.5176077357,16.9831,17.1636,16.8993,17.0863,1138832.5176
2009-12-22 11:25:00,26.5,26.73,26.43,26.68,1153754.327324818,17.0863,17.2346,17.0411,17.2023,1153754.3273
2009-12-22 11:30:00,26.65,26.71,26.19,26.22,1273725.6774501612,17.183,17.2217,16.8864,16.9057,1273725.6775
2009-12-22 11:35:00,26.21,26.21,25.86,26.13,1223349.6478452906,16.8993,16.8993,16.6736,16.8477,1223349.6478
2009-12-22 11:40:00,26.13,26.19,25.99,26.1,525844.5744299869,16.8477,16.8864,16.7574,16.8284,525844.5744
2009-12-22 11:45:00,26.1,26.24,26.01,26.03,383192.0735346783,16.8284,16.9186,16.7703,16.7832,383192.0735
2009-12-22 11:50:00,26.05,26.12,25.89,26.08,323027.3367554017,16.7961,16.8413,16.693,16.8155,323027.3368
2009-12-22 11:55:00,26.07,26.09,25.81,25.92,274919.4222275278,16.809,16.8219,16.6414,16.7123,274919.4222
2009-12-22 12:00:00,25.92,25.99,25.71,25.87,480004.7749791095,16.7123,16.7574,16.5769,16.6801,480004.775
2009-12-22 12:05:00,25.87,26.05,25.85,26.05,343201.6234928972,16.6801,16.7961,16.6672,16.7961,343201.6235
2009-12-22 12:10:00,26.05,26.1,25.94,25.96,243285.1856273129,16.7961,16.8284,16.7252,16.7381,243285.1856
2009-12-22 12:15:00,26.0,26.04,25.87,25.91,163662.40897696072,16.7639,16.7897,16.6801,16.7059,163662.409
2009-12-22 12:20:00,25.9,26.04,25.87,25.89,196132.26692133225,16.6994,16.7897,16.6801,16.693,196132.2669
2009-12-22 12:25:00,25.89,25.97,25.88,25.96,90366.47964665154,16.693,16.7446,16.6865,16.7381,90366.4796
2009-12-22 12:30:00,25.97,25.97,25.85,25.85,126656.32087859616,16.7446,16.7446,16.6672,16.6672,126656.3209
2009-12-22 12:35:00,25.86,25.93,25.73,25.9,209740.95738331144,16.6736,16.7188,16.5898,16.6994,209740.9574
2009-12-22 12:40:00,25.91,25.93,25.8,25.84,102065.1784648442,16.7059,16.7188,16.6349,16.6607,102065.1785
2009-12-22 12:45:00,25.85,25.88,25.74,25.75,118300.10743702996,16.6672,16.6865,16.5963,16.6027,118300.1074
2009-12-22 12:50:00,25.75,25.93,25.75,25.89,185149.8149695595,16.6027,16.7188,16.6027,16.693,185149.815
2009-12-22 12:55:00,25.89,26.1,25.88,26.09,287573.1168676137,16.693,16.8284,16.6865,16.8219,287573.1169
2009-12-22 13:00:00,26.09,26.12,25.94,26.04,218694.0432135609,16.8219,16.8413,16.7252,16.7897,218694.0432
2009-12-22 13:05:00,26.03,26.12,26.01,26.03,133221.91715411245,16.7832,16.8413,16.7703,16.7832,133221.9172
2009-12-22 13:10:00,26.02,26.05,25.89,25.92,158051.8085233377,16.7768,16.7961,16.693,16.7123,158051.8085
2009-12-22 13:15:00,25.91,25.94,25.76,25.83,241972.0663722096,16.7059,16.7252,16.6092,16.6543,241972.0664
2009-12-22 13:20:00,25.83,25.88,25.77,25.78,151366.83777008476,16.6543,16.6865,16.6156,16.622,151366.8378
2009-12-22 13:25:00,25.78,25.82,25.56,25.63,416020.0549122597,16.622,16.6478,16.4802,16.5253,416020.0549
2009-12-22 13:30:00,25.63,25.66,25.47,25.61,353825.9520114599,16.5253,16.5447,16.4222,16.5124,353825.952
2009-12-22 13:35:00,25.61,25.76,25.6,25.68,161513.66837770084,16.5124,16.6092,16.506,16.5576,161513.6684
2009-12-22 13:40:00,25.68,25.76,25.63,25.63,134296.28745374238,16.5576,16.6092,16.5253,16.5253,134296.2875
2009-12-22 13:45:00,25.64,25.72,25.63,25.7,96812.70144443118,16.5318,16.5834,16.5253,16.5705,96812.7014
2009-12-22 13:50:00,25.72,26.01,25.7,25.73,237316.4617404799,16.5834,16.7703,16.5705,16.5898,237316.4617
2009-12-22 13:55:00,25.75,25.75,25.63,25.64,78429.03187298555,16.6027,16.6027,16.5253,16.5318,78429.0319
2009-12-22 14:00:00,25.64,25.73,25.64,25.68,61835.97946758983,16.5318,16.5898,16.5318,16.5576,61835.9795
2009-12-22 14:05:00,25.69,25.85,25.67,25.84,207234.0933508416,16.564,16.6672,16.5511,16.6607,207234.0934
2009-12-22 14:10:00,25.84,25.85,25.79,25.83,113525.12832756357,16.6607,16.6672,16.6285,16.6543,113525.1283
2009-12-22 14:15:00,25.83,25.84,25.63,25.74,241494.56846126297,16.6543,16.6607,16.5253,16.5963,241494.5685
2009-12-22 14:20:00,25.76,25.77,25.69,25.71,65059.09036647964,16.6092,16.6156,16.564,16.5769,65059.0904
2009-12-22 14:25:00,25.7,25.75,25.69,25.69,53718.51498149696,16.5705,16.6027,16.564,16.564,53718.515
2009-12-22 14:30:00,25.69,25.76,25.65,25.73,134893.1598424257,16.564,16.6092,16.5382,16.5898,134893.1598
2009-12-22 14:35:00,25.73,25.93,25.73,25.9,305956.7864390593,16.5898,16.7188,16.5898,16.6994,305956.7864
2009-12-22 14:40:00,25.89,26.04,25.82,25.98,388086.4271218813,16.693,16.7897,16.6478,16.751,388086.4271
2009-12-22 14:45:00,25.98,26.06,25.95,25.95,292944.9683657634,16.751,16.8026,16.7317,16.7317,292944.9684
2009-12-22 14:50:00,25.95,26.07,25.89,26.05,269070.0728184314,16.7317,16.809,16.693,16.7961,269070.0728
2009-12-22 14:55:00,26.06,26.18,26.05,26.11,346544.1088695237,16.8026,16.88,16.7961,16.8348,346544.1089
2009-12-22 15:00:00,26.1,26.17,25.81,25.92,507102.78142533125,16.8284,16.8735,16.6414,16.7123,507102.7814
2009-12-22 15:05:00,25.93,25.95,25.87,25.94,141936.25402888862,16.7188,16.7317,16.6801,16.7252,141936.254
2009-12-22 15:10:00,25.94,25.95,25.85,25.87,69714.69499820938,16.7252,16.7317,16.6672,16.6801,69714.695
2009-12-22 15:15:00,25.86,26.11,25.85,26.04,356929.6884326131,16.6736,16.8348,16.6672,16.7897,356929.6884
2009-12-22 15:20:00,26.05,26.11,26.02,26.05,185866.06183597943,16.7961,16.8348,16.7768,16.7961,185866.0618
2009-12-22 15:25:00,26.05,26.35,26.03,26.3,649039.0354542199,16.7961,16.9896,16.7832,16.9573,649039.0355
2009-12-22 15:30:00,26.31,26.31,26.1,26.26,582308.702399427,16.9638,16.9638,16.8284,16.9315,582308.7024
2009-12-22 15:35:00,26.26,26.36,26.19,26.32,338426.64438343083,16.9315,16.996,16.8864,16.9702,338426.6444
2009-12-22 15:40:00,26.31,26.33,26.09,26.21,431896.8604512355,16.9638,16.9767,16.8219,16.8993,431896.8605
2009-12-22 15:45:00,26.22,26.22,26.13,26.15,327802.3158648681,16.9057,16.9057,16.8477,16.8606,327802.3159
2009-12-22 15:50:00,26.15,26.2,26.06,26.12,387728.3036886714,16.8606,16.8928,16.8026,16.8413,387728.3037
2009-12-22 15:55:00,26.12,26.15,25.85,25.91,904500.417810672,16.8413,16.8606,16.6672,16.7059,904500.4178
2009-12-23 09:30:00,25.61,25.81,25.15,25.38,832517.6077354661,16.5124,16.6414,16.2158,16.3641,832517.6077
2009-12-23 09:35:00,25.35,25.53,25.13,25.28,756476.0654172138,16.3448,16.4609,16.2029,16.2997,756476.0654
2009-12-23 09:40:00,25.28,25.72,25.18,25.64,557836.9344634117,16.2997,16.5834,16.2352,16.5318,557836.9345
2009-12-23 09:45:00,25.63,25.72,25.48,25.71,315148.62122478214,16.5253,16.5834,16.4286,16.5769,315148.6212
2009-12-23 09:50:00,25.72,25.86,25.52,25.57,442640.5634475349,16.5834,16.6736,16.4544,16.4866,442640.5634
2009-12-23 09:55:00,25.57,25.6,25.3,25.35,282917.512235884,16.4866,16.506,16.3126,16.3448,282917.5122
2009-12-23 10:00:00,25.33,25.41,25.17,25.4,414468.1867016832,16.3319,16.3835,16.2287,16.377,414468.1867
2009-12-23 10:05:00,25.41,25.41,25.27,25.29,150053.7185149815,16.3835,16.3835,16.2932,16.3061,150053.7185
2009-12-23 10:10:00,25.29,25.35,25.22,25.27,182762.3254148263,16.3061,16.3448,16.261,16.2932,182762.3254
2009-12-23 10:15:00,25.27,25.38,25.25,25.27,151008.71433687478,16.2932,16.3641,16.2803,16.2932,151008.7143
2009-12-23 10:20:00,25.28,25.32,25.16,25.25,241613.94293899965,16.2997,16.3255,16.2223,16.2803,241613.9429
2009-12-23 10:25:00,25.26,25.29,25.21,25.26,111018.2642950937,16.2868,16.3061,16.2545,16.2868,111018.2643
2009-12-23 10:30:00,25.27,25.32,25.26,25.27,283275.6356690939,16.2932,16.3255,16.2868,16.2932,283275.6357
2009-12-23 10:35:00,25.27,25.28,25.22,25.24,72818.43141936253,16.2932,16.2997,16.261,16.2739,72818.4314
2009-12-23 10:40:00,25.24,25.28,25.21,25.25,89411.48382475827,16.2739,16.2997,16.2545,16.2803,89411.4838
2009-12-23 10:45:00,25.25,25.37,25.24,25.27,148263.1013489316,16.2803,16.3577,16.2739,16.2932,148263.1013
2009-12-23 10:50:00,25.27,25.35,25.26,25.32,80816.52142771875,16.2932,16.3448,16.2868,16.3255,80816.5214
2009-12-23 10:55:00,25.32,25.34,25.29,25.33,59090.36647964665,16.3255,16.3383,16.3061,16.3319,59090.3665
2009-12-23 11:00:00,25.34,25.35,25.3,25.33,64939.71588874298,16.3383,16.3448,16.3126,16.3319,64939.7159
2009-12-23 11:05:00,25.34,25.37,25.23,25.24,84994.62814850186,16.3383,16.3577,16.2674,16.2739,84994.6281
2009-12-23 11:10:00,25.24,25.27,25.22,25.23,93470.21606780472,16.2739,16.2932,16.261,16.2674,93470.2161
2009-12-23 11:15:00,25.22,25.24,25.17,25.2,145159.36492777843,16.261,16.2739,16.2287,16.2481,145159.3649
2009-12-23 11:20:00,25.18,25.26,25.15,25.23,152321.83359197804,16.2352,16.2868,16.2158,16.2674,152321.8336
2009-12-23 11:25:00,25.23,25.25,25.18,25.21,71027.81425331264,16.2674,16.2803,16.2352,16.2545,71027.8143
2009-12-23 11:30:00,25.21,25.22,25.17,25.2,160678.04703354422,16.2545,16.261,16.2287,16.2481,160678.047
2009-12-23 11:35:00,25.21,25.23,24.8,24.81,610361.704667542,16.2545,16.2674,15.9902,15.9966,610361.7047
2009-12-23 11:40:00,24.8,25.02,24.8,24.97,186462.93422466275,15.9902,16.132,15.9902,16.0998,186462.9342
2009-12-23 11:45:00,24.98,24.99,24.84,24.9,160916.79598901756,16.1062,16.1127,16.016,16.0547,160916.796
2009-12-23 11:50:00,24.91,24.92,24.8,24.88,106720.78309657396,16.0611,16.0675,15.9902,16.0418,106720.7831
2009-12-23 11:55:00,24.88,24.96,24.88,24.96,64700.96693326967,16.0418,16.0933,16.0418,16.0933,64700.9669
2009-12-23 12:00:00,24.95,24.96,24.9,24.95,61239.10707890653,16.0869,16.0933,16.0547,16.0869,61239.1071
2009-12-23 12:05:00,24.94,24.95,24.8,24.83,93708.96502327804,16.0804,16.0869,15.9902,16.0095,93708.965
2009-12-23 12:10:00,24.83,24.92,24.83,24.89,62194.10290079981,16.0095,16.0675,16.0095,16.0482,62194.1029
2009-12-23 12:15:00,24.89,24.9,24.88,24.89,31395.487644741555,16.0482,16.0547,16.0418,16.0482,31395.4876
2009-12-23 12:20:00,24.9,24.91,24.82,24.82,55628.50662528352,16.0547,16.0611,16.0031,16.0031,55628.5066
2009-12-23 12:25:00,24.82,24.87,24.82,24.87,44884.803628984126,16.0031,16.0353,16.0031,16.0353,44884.8036
2009-12-23 12:30:00,24.88,24.88,24.75,24.85,154948.07210218455,16.0418,16.0418,15.9579,16.0224,154948.0721
2009-12-23 12:35:00,24.85,24.88,24.8,24.85,36528.59018741793,16.0224,16.0418,15.9902,16.0224,36528.5902
2009-12-23 12:40:00,24.85,24.85,24.81,24.84,42377.93959651426,16.0224,16.0224,15.9966,16.016,42377.9396
2009-12-23 12:45:00,24.84,24.85,24.7,24.77,214635.3109705145,16.016,16.0224,15.9257,15.9708,214635.311
2009-12-23 12:50:00,24.76,24.82,24.75,24.76,52882.893637340334,15.9644,16.0031,15.9579,15.9644,52882.8936
2009-12-23 12:55:00,24.75,24.77,24.65,24.73,155544.94449086784,15.9579,15.9708,15.8935,15.945,155544.9445
2009-12-23 13:00:00,24.73,24.73,24.55,24.55,172734.86928494688,15.945,15.945,15.829,15.829,172734.8693
2009-12-23 13:05:00,24.55,24.58,24.44,24.55,321117.34511161514,15.829,15.8483,15.7581,15.829,321117.3451
2009-12-23 13:10:00,24.56,24.59,24.53,24.57,112092.63459472364,15.8354,15.8548,15.8161,15.8419,112092.6346
2009-12-23 13:15:00,24.56,24.67,24.56,24.57,144562.49253909514,15.8354,15.9064,15.8354,15.8419,144562.4925
2009-12-23 13:20:00,24.58,24.65,24.54,24.55,75683.41888504238,15.8483,15.8935,15.8225,15.829,75683.4189
2009-12-23 13:25:00,24.56,24.75,24.54,24.68,185388.5639250328,15.8354,15.9579,15.8225,15.9128,185388.5639
2009-12-23 13:30:00,24.67,24.79,24.66,24.72,144920.61597230512,15.9064,15.9837,15.8999,15.9386,144920.616
2009-12-23 13:35:00,24.72,24.85,24.72,24.85,122000.71624686642,15.9386,16.0224,15.9386,16.0224,122000.7162
2009-12-23 13:40:00,24.85,24.85,24.8,24.82,64820.34141100632,16.0224,16.0224,15.9902,16.0031,64820.3414
2009-12-23 13:45:00,24.82,24.98,24.81,24.93,167840.51569774383,16.0031,16.1062,15.9966,16.074,167840.5157
2009-12-23 13:50:00,24.94,24.97,24.89,24.96,96932.07592216785,16.0804,16.0998,16.0482,16.0933,96932.0759
2009-12-23 13:55:00,24.96,24.99,24.92,24.97,92395.84576817475,16.0933,16.1127,16.0675,16.0998,92395.8458
2009-12-23 14:00:00,24.98,24.99,24.8,24.83,106362.65966336396,16.1062,16.1127,15.9902,16.0095,106362.6597
2009-12-23 14:05:00,24.83,24.88,24.75,24.81,63865.34558911304,16.0095,16.0418,15.9579,15.9966,63865.3456
2009-12-23 14:10:00,24.8,24.86,24.75,24.76,72579.68246388921,15.9902,16.0289,15.9579,15.9644,72579.6825
2009-12-23 14:15:00,24.76,24.78,24.67,24.76,95260.8332338546,15.9644,15.9773,15.9064,15.9644,95260.8332
2009-12-23 14:20:00,24.77,24.8,24.75,24.75,37006.08809836457,15.9708,15.9902,15.9579,15.9579,37006.0881
2009-12-23 14:25:00,24.74,24.78,24.63,24.72,121284.46938044646,15.9515,15.9773,15.8806,15.9386,121284.4694
2009-12-23 14:30:00,24.73,24.74,24.68,24.72,32708.606899844814,15.945,15.9515,15.9128,15.9386,32708.6069
2009-12-23 14:35:00,24.71,24.78,24.67,24.73,44765.42915124746,15.9321,15.9773,15.9064,15.945,44765.4292
2009-12-23 14:40:00,24.74,24.74,24.7,24.7,45242.9270621941,15.9515,15.9515,15.9257,15.9257,45242.9271
2009-12-23 14:45:00,24.7,24.71,24.68,24.68,36289.84123194461,15.9257,15.9321,15.9128,15.9128,36289.8412
2009-12-23 14:50:00,24.69,24.85,24.67,24.84,95977.08010027456,15.9193,16.0224,15.9064,16.016,95977.0801
2009-12-23 14:55:00,24.82,24.85,24.73,24.81,94663.9608451713,16.0031,16.0224,15.945,15.9966,94663.9608
2009-12-23 15:00:00,24.8,24.85,24.72,24.8,79861.52560582547,15.9902,16.0224,15.9386,15.9902,79861.5256
2009-12-23 15:05:00,24.78,24.78,24.71,24.76,60522.86021248657,15.9773,15.9773,15.9321,15.9644,60522.8602
2009-12-23 15:10:00,24.76,24.77,24.75,24.76,15518.682105765787,15.9644,15.9708,15.9579,15.9644,15518.6821
2009-12-23 15:15:00,24.75,24.86,24.75,24.86,118658.23087023996,15.9579,16.0289,15.9579,16.0289,118658.2309
2009-12-23 15:20:00,24.86,24.87,24.82,24.87,46078.548406350725,16.0289,16.0353,16.0031,16.0353,46078.5484
2009-12-23 15:25:00,24.88,24.88,24.8,24.83,42616.68855198759,16.0418,16.0418,15.9902,16.0095,42616.6886
2009-12-23 15:30:00,24.84,24.94,24.81,24.89,103736.42115315744,16.016,16.0804,15.9966,16.0482,103736.4212
2009-12-23 15:35:00,24.9,24.9,24.8,24.86,76041.54231825235,16.0547,16.0547,15.9902,16.0289,76041.5423
2009-12-23 15:40:00,24.87,24.88,24.75,24.79,96932.07592216785,16.0353,16.0418,15.9579,15.9837,96932.0759
2009-12-23 15:45:00,24.8,24.8,24.73,24.73,94186.46293422466,15.9902,15.9902,15.945,15.945,94186.4629
2009-12-23 15:50:00,24.73,24.79,24.68,24.71,231347.7378536469,15.945,15.9837,15.9128,15.9321,231347.7379
2009-12-23 15:55:00,24.71,24.72,24.62,24.65,321714.21750029846,15.9321,15.9386,15.8741,15.8935,321714.2175
2009-12-24 09:30:00,24.87,24.96,24.3,24.96,230273.3675540169,16.0353,16.0933,15.6678,16.0933,230273.3676
2009-12-24 09:35:00,24.96,25.23,24.9,25.01,507222.1559030679,16.0933,16.2674,16.0547,16.1256,507222.1559
2009-12-24 09:40:00,25.01,25.45,25.01,25.45,531932.6727945565,16.1256,16.4093,16.1256,16.4093,531932.6728
2009-12-24 09:45:00,25.45,25.52,25.31,25.34,368628.3872508058,16.4093,16.4544,16.319,16.3383,368628.3873
2009-12-24 09:50:00,25.34,25.59,25.31,25.56,667780.8284588755,16.3383,16.4995,16.319,16.4802,667780.8285
2009-12-24 09:55:00,25.56,25.74,25.5,25.73,584099.3195654768,16.4802,16.5963,16.4415,16.5898,584099.3196
2009-12-24 10:00:00,25.74,25.74,25.54,25.57,327802.3158648681,16.5963,16.5963,16.4673,16.4866,327802.3159
2009-12-24 10:05:00,25.58,25.68,25.45,25.47,273845.0519278978,16.4931,16.5576,16.4093,16.4222,273845.0519
2009-12-24 10:10:00,25.49,25.65,25.47,25.6,173570.4906291035,16.4351,16.5382,16.4222,16.506,173570.4906
2009-12-24 10:15:00,25.6,25.66,25.58,25.61,156380.56583502446,16.506,16.5447,16.4931,16.5124,156380.5658
2009-12-24 10:20:00,25.62,25.63,25.49,25.59,130953.8020771159,16.5189,16.5253,16.4351,16.4995,130953.8021
2009-12-24 10:25:00,25.58,25.63,25.5,25.52,81532.76829413872,16.4931,16.5253,16.4415,16.4544,81532.7683
2009-12-24 10:30:00,25.53,25.53,25.33,25.34,155664.31896860452,16.4609,16.4609,16.3319,16.3383,155664.319
2009-12-24 10:35:00,25.35,25.44,25.32,25.42,145994.98627193505,16.3448,16.4028,16.3255,16.3899,145994.9863
2009-12-24 10:40:00,25.42,25.48,25.38,25.42,91560.22442401816,16.3899,16.4286,16.3641,16.3899,91560.2244
2009-12-24 10:45:00,25.42,25.53,25.41,25.47,135012.53432016235,16.3899,16.4609,16.3835,16.4222,135012.5343
2009-12-24 10:50:00,25.47,25.57,25.47,25.57,116151.36683777008,16.4222,16.4866,16.4222,16.4866,116151.3668
2009-12-24 10:55:00,25.57,25.57,25.48,25.51,65297.83932195297,16.4866,16.4866,16.4286,16.448,65297.8393
2009-12-24 11:00:00,25.49,25.55,25.48,25.54,53002.26811507699,16.4351,16.4738,16.4286,16.4673,53002.2681
2009-12-24 11:05:00,25.53,25.57,25.48,25.56,88337.11352512833,16.4609,16.4866,16.4286,16.4802,88337.1135
2009-12-24 11:10:00,25.53,25.55,25.48,25.48,27694.878834905096,16.4609,16.4738,16.4286,16.4286,27694.8788
2009-12-24 11:15:00,25.49,25.52,25.48,25.49,26739.88301301182,16.4351,16.4544,16.4286,16.4351,26739.883
2009-12-24 11:20:00,25.5,25.54,25.49,25.5,45959.17392861406,16.4415,16.4673,16.4351,16.4415,45959.1739
2009-12-24 11:25:00,25.51,25.51,25.38,25.4,74728.4230631491,16.448,16.448,16.3641,16.377,74728.4231
2009-12-24 11:30:00,25.39,25.44,25.39,25.42,30082.368389638294,16.3706,16.4028,16.3706,16.3899,30082.3684
2009-12-24 11:35:00,25.42,25.42,25.38,25.38,36051.09227647129,16.3899,16.3899,16.3641,16.3641,36051.0923
2009-12-24 11:40:00,25.38,25.4,25.34,25.35,68640.32469857944,16.3641,16.377,16.3383,16.3448,68640.3247
2009-12-24 11:45:00,25.36,25.4,25.35,25.37,31753.611077951533,16.3512,16.377,16.3448,16.3577,31753.6111
2009-12-24 11:50:00,25.37,25.37,25.26,25.28,79622.77665035216,16.3577,16.3577,16.2868,16.2997,79622.7767
2009-12-24 11:55:00,25.29,25.32,25.21,25.32,96812.70144443118,16.3061,16.3255,16.2545,16.3255,96812.7014
2009-12-24 12:00:00,25.31,25.32,25.22,25.28,57777.24722454339,16.319,16.3255,16.261,16.2997,57777.2472
2009-12-24 12:05:00,25.28,25.33,25.28,25.32,47033.544228244,16.2997,16.3319,16.2997,16.3255,47033.5442
2009-12-24 12:10:00,25.32,25.33,25.26,25.26,37244.83705383789,16.3255,16.3319,16.2868,16.2868,37244.8371
2009-12-24 12:15:00,25.26,25.29,25.2,25.21,61477.856034379845,16.2868,16.3061,16.2481,16.2545,61477.856
2009-12-24 12:20:00,25.21,25.23,25.15,25.22,97170.82487764116,16.2545,16.2674,16.2158,16.261,97170.8249
2009-12-24 12:25:00,25.24,25.25,25.22,25.23,29604.870478691657,16.2739,16.2803,16.261,16.2674,29604.8705
2009-12-24 12:30:00,25.24,25.24,25.21,25.22,43452.3098961442,16.2739,16.2739,16.2545,16.261,43452.3099
2009-12-24 12:35:00,25.21,25.28,25.2,25.27,86427.12188134177,16.2545,16.2997,16.2481,16.2932,86427.1219
2009-12-24 12:40:00,25.28,25.31,25.25,25.26,75325.2954518324,16.2997,16.319,16.2803,16.2868,75325.2955
2009-12-24 12:45:00,25.24,25.27,25.21,25.22,46794.79527277068,16.2739,16.2932,16.2545,16.261,46794.7953
2009-12-24 12:50:00,25.23,25.31,25.2,25.22,77354.66157335561,16.2674,16.319,16.2481,16.261,77354.6616
2009-12-24 12:55:00,25.23,25.27,25.14,25.19,180613.58481556643,16.2674,16.2932,16.2094,16.2416,180613.5848
2009-12-28 09:30:00,25.91,26.68,25.77,26.49,1512713.3818789544,16.7059,17.2023,16.6156,17.0798,1512713.3819
2009-12-28 09:35:00,26.47,26.89,26.24,26.72,1306195.5353945326,17.0669,17.3377,16.9186,17.2281,1306195.5354
2009-12-28 09:40:00,26.72,26.89,26.58,26.68,1083681.5088933986,17.2281,17.3377,17.1379,17.2023,1083681.5089
2009-12-28 09:45:00,26.68,27.48,26.66,27.43,1553420.0787871552,17.2023,17.7181,17.1894,17.6859,1553420.0788
2009-12-28 09:50:00,27.42,27.45,26.92,27.09,836934.4634117226,17.6795,17.6988,17.3571,17.4667,836934.4634
2009-12-28 09:55:00,27.08,27.2,26.81,26.91,637101.5876805539,17.4602,17.5376,17.2862,17.3506,637101.5877
2009-12-28 10:00:00,26.91,26.94,26.83,26.89,433329.3541840754,17.3506,17.37,17.299,17.3377,433329.3542
2009-12-28 10:05:00,26.88,27.16,26.85,27.12,475946.042736063,17.3313,17.5118,17.3119,17.486,475946.0427
2009-12-28 10:10:00,27.12,27.14,26.64,26.69,673272.0544347619,17.486,17.4989,17.1765,17.2088,673272.0544
2009-12-28 10:15:00,26.69,26.94,26.67,26.82,627551.629461621,17.2088,17.37,17.1959,17.2926,627551.6295
2009-12-28 10:20:00,26.81,26.89,26.81,26.85,139429.38999641876,17.2862,17.3377,17.2862,17.3119,139429.39
2009-12-28 10:25:00,26.85,27.05,26.76,26.94,608690.4619792289,17.3119,17.4409,17.2539,17.37,608690.462
2009-12-28 10:30:00,26.94,26.97,26.81,26.94,169034.2604751104,17.37,17.3893,17.2862,17.37,169034.2605
2009-12-28 10:35:00,26.95,26.97,26.74,26.86,246388.92204846605,17.3764,17.3893,17.241,17.3184,246388.922
2009-12-28 10:40:00,26.86,26.92,26.76,26.82,145636.86283872506,17.3184,17.3571,17.2539,17.2926,145636.8628
2009-12-28 10:45:00,26.82,26.85,26.81,26.81,94425.21188969798,17.2926,17.3119,17.2862,17.2862,94425.2119
2009-12-28 10:50:00,26.82,26.97,26.81,26.94,173570.4906291035,17.2926,17.3893,17.2862,17.37,173570.4906
2009-12-28 10:55:00,26.94,27.01,26.81,26.84,267040.7066969082,17.37,17.4151,17.2862,17.3055,267040.7067
2009-12-28 11:00:00,26.84,26.92,26.81,26.87,98006.44622179776,17.3055,17.3571,17.2862,17.3248,98006.4462
2009-12-28 11:05:00,26.87,26.87,26.76,26.81,141936.25402888862,17.3248,17.3248,17.2539,17.2862,141936.254
2009-12-28 11:10:00,26.82,26.89,26.76,26.87,114002.6262385102,17.2926,17.3377,17.2539,17.3248,114002.6262
2009-12-28 11:15:00,26.87,26.89,25.91,26.86,74012.17619672914,17.3248,17.3377,16.7059,17.3184,74012.1762
2009-12-28 11:20:00,26.86,26.97,26.82,26.93,133221.91715411245,17.3184,17.3893,17.2926,17.3635,133221.9172
2009-12-28 11:25:00,26.93,26.94,26.85,26.86,92873.3436791214,17.3635,17.37,17.3119,17.3184,92873.3437
2009-12-28 11:30:00,26.86,26.97,26.85,26.9,138713.14312999882,17.3184,17.3893,17.3119,17.3442,138713.1431
2009-12-28 11:35:00,26.91,26.91,26.79,26.84,182642.95093708968,17.3506,17.3506,17.2733,17.3055,182642.9509
2009-12-28 11:40:00,26.83,26.86,26.8,26.81,67565.9543989495,17.299,17.3184,17.2797,17.2862,67565.9544
2009-12-28 11:45:00,26.81,26.84,26.72,26.81,225975.8863554972,17.2862,17.3055,17.2281,17.2862,225975.8864
2009-12-28 11:50:00,26.81,26.84,26.81,26.82,53479.76602602364,17.2862,17.3055,17.2862,17.2926,53479.766
2009-12-28 11:55:00,26.83,26.87,26.81,26.83,57657.87274680673,17.299,17.3248,17.2862,17.299,57657.8727
2009-12-28 12:00:00,26.83,26.83,26.73,26.75,96693.32696669453,17.299,17.299,17.2346,17.2475,96693.327
2009-12-28 12:05:00,26.74,26.82,26.66,26.81,220126.53694640085,17.241,17.2926,17.1894,17.2862,220126.5369
2009-12-28 12:10:00,26.81,26.95,26.81,26.87,181926.7040706697,17.2862,17.3764,17.2862,17.3248,181926.7041
2009-12-28 12:15:00,26.87,26.9,26.81,26.81,42855.437507460905,17.3248,17.3442,17.2862,17.2862,42855.4375
2009-12-28 12:20:00,26.81,26.87,26.81,26.82,52286.02124865704,17.2862,17.3248,17.2862,17.2926,52286.0212
2009-12-28 12:25:00,26.82,26.86,26.81,26.86,23874.89554733198,17.2926,17.3184,17.2862,17.3184,23874.8955
2009-12-28 12:30:00,26.86,26.86,26.79,26.83,84636.50471529187,17.3184,17.3184,17.2733,17.299,84636.5047
2009-12-28 12:35:00,26.82,26.82,26.77,26.8,61835.97946758983,17.2926,17.2926,17.2604,17.2797,61835.9795
2009-12-28 12:40:00,26.79,26.84,26.79,26.81,97409.57383311448,17.2733,17.3055,17.2733,17.2862,97409.5738
2009-12-28 12:45:00,26.81,26.88,26.77,26.83,107556.40444073056,17.2862,17.3313,17.2604,17.299,107556.4044
2009-12-28 12:50:00,26.84,26.87,26.81,26.87,27575.50435716844,17.3055,17.3248,17.2862,17.3248,27575.5044
2009-12-28 12:55:00,26.87,26.87,26.81,26.81,25546.13823564522,17.3248,17.3248,17.2862,17.2862,25546.1382
2009-12-28 13:00:00,26.82,26.82,26.81,26.81,24233.01898054196,17.2926,17.2926,17.2862,17.2862,24233.019
2009-12-28 13:05:00,26.81,26.84,26.8,26.83,57180.37483586009,17.2862,17.3055,17.2797,17.299,57180.3748
2009-12-28 13:10:00,26.84,26.84,26.81,26.82,22323.0273367554,17.3055,17.3055,17.2862,17.2926,22323.0273
2009-12-28 13:15:00,26.83,26.85,26.82,26.84,30917.989733794915,17.299,17.3119,17.2926,17.3055,30917.9897
2009-12-28 13:20:00,26.83,26.87,26.82,26.83,49540.408260713855,17.299,17.3248,17.2926,17.299,49540.4083
2009-12-28 13:25:00,26.83,26.87,26.82,26.87,47152.91870598066,17.299,17.3248,17.2926,17.3248,47152.9187
2009-12-28 13:30:00,26.87,26.92,26.86,26.89,92276.4712904381,17.3248,17.3571,17.3184,17.3377,92276.4713
2009-12-28 13:35:00,26.9,26.92,26.82,26.91,112928.25593888026,17.3442,17.3571,17.2926,17.3506,112928.2559
2009-12-28 13:40:00,26.91,26.92,26.87,26.88,48466.03796108392,17.3506,17.3571,17.3248,17.3313,48466.038
2009-12-28 13:45:00,26.89,26.89,26.81,26.81,103378.29771994748,17.3377,17.3377,17.2862,17.2862,103378.2977
2009-12-28 13:50:00,26.81,26.89,26.8,26.88,97051.4503999045,17.2862,17.3377,17.2797,17.3313,97051.4504
2009-12-28 13:55:00,26.89,26.89,26.85,26.86,58851.61752417333,17.3377,17.3377,17.3119,17.3184,58851.6175
2009-12-28 14:00:00,26.85,26.89,26.83,26.87,84994.62814850186,17.3119,17.3377,17.299,17.3248,84994.6281
2009-12-28 14:05:00,26.87,26.87,26.82,26.86,51092.27647129044,17.3248,17.3248,17.2926,17.3184,51092.2765
2009-12-28 14:10:00,26.85,26.86,26.72,26.81,212725.319326728,17.3119,17.3184,17.2281,17.2862,212725.3193
2009-12-28 14:15:00,26.81,26.84,26.76,26.79,110063.26847320044,17.2862,17.3055,17.2539,17.2733,110063.2685
2009-12-28 14:20:00,26.79,26.85,26.77,26.84,92276.4712904381,17.2733,17.3119,17.2604,17.3055,92276.4713
2009-12-28 14:25:00,26.84,26.84,26.79,26.81,76757.78918467232,17.3055,17.3055,17.2733,17.2862,76757.7892
2009-12-28 14:30:00,26.81,26.84,26.81,26.84,53241.01707055032,17.2862,17.3055,17.2862,17.3055,53241.0171
2009-12-28 14:35:00,26.83,26.83,26.79,26.83,58612.86856870001,17.299,17.299,17.2733,17.299,58612.8686
2009-12-28 14:40:00,26.83,26.84,26.81,26.81,36647.96466515459,17.299,17.3055,17.2862,17.2862,36647.9647
2009-12-28 14:45:00,26.81,26.82,26.81,26.81,45362.30153993076,17.2862,17.2926,17.2862,17.2862,45362.3015
2009-12-28 14:50:00,26.81,26.83,26.81,26.82,41661.69273009431,17.2862,17.299,17.2862,17.2926,41661.6927
2009-12-28 14:55:00,26.81,26.82,26.47,26.51,416497.5528232064,17.2862,17.2926,17.0669,17.0927,416497.5528
2009-12-28 15:00:00,26.51,26.53,26.31,26.48,410767.5778918467,17.0927,17.1056,16.9638,17.0734,410767.5779
2009-12-28 15:05:00,26.47,26.6,26.44,26.53,188731.0493016593,17.0669,17.1508,17.0476,17.1056,188731.0493
2009-12-28 15:10:00,26.53,26.59,26.44,26.57,152321.83359197804,17.1056,17.1443,17.0476,17.1314,152321.8336
2009-12-28 15:15:00,26.57,26.67,26.52,26.53,158051.8085233377,17.1314,17.1959,17.0992,17.1056,158051.8085
2009-12-28 15:20:00,26.53,26.62,26.52,26.58,64104.09454458637,17.1056,17.1636,17.0992,17.1379,64104.0945
2009-12-28 15:25:00,26.58,26.61,26.48,26.53,135609.40670884564,17.1379,17.1572,17.0734,17.1056,135609.4067
2009-12-28 15:30:00,26.53,26.54,26.5,26.52,81294.0193386654,17.1056,17.1121,17.0863,17.0992,81294.0193
2009-12-28 15:35:00,26.52,26.59,26.5,26.51,131192.55103258922,17.0992,17.1443,17.0863,17.0927,131192.551
2009-12-28 15:40:00,26.52,26.52,26.26,26.4,352990.3306673033,17.0992,17.0992,16.9315,17.0218,352990.3307
2009-12-28 15:45:00,26.4,26.4,26.2,26.27,307866.7780828459,17.0218,17.0218,16.8928,16.938,307866.7781
2009-12-28 15:50:00,26.27,26.36,26.2,26.23,296048.7047869165,16.938,16.996,16.8928,16.9122,296048.7048
2009-12-28 15:55:00,26.23,26.35,26.23,26.35,386057.0610003581,16.9122,16.9896,16.9122,16.9896,386057.061
2009-12-29 09:30:00,26.97,27.02,26.72,26.92,512713.38187895424,17.3893,17.4216,17.2281,17.3571,512713.3819
2009-12-29 09:35:00,26.92,26.94,26.64,26.67,356452.1905216665,17.3571,17.37,17.1765,17.1959,356452.1905
2009-12-29 09:40:00,26.66,26.78,26.57,26.62,420078.7871553062,17.1894,17.2668,17.1314,17.1636,420078.7872
2009-12-29 09:45:00,26.61,26.72,26.52,26.57,263936.97027575504,17.1572,17.2281,17.0992,17.1314,263936.9703
2009-12-29 09:50:00,26.56,26.64,26.46,26.61,287453.74238987704,17.125,17.1765,17.0605,17.1572,287453.7424
2009-12-29 09:55:00,26.61,26.62,26.56,26.61,99080.81652142773,17.1572,17.1636,17.125,17.1572,99080.8165
2009-12-29 10:00:00,26.6,26.63,26.56,26.6,118658.23087023996,17.1508,17.1701,17.125,17.1508,118658.2309
2009-12-29 10:05:00,26.6,26.63,26.52,26.54,165094.90270980063,17.1508,17.1701,17.0992,17.1121,165094.9027
2009-12-29 10:10:00,26.53,26.61,26.52,26.56,107437.02996299393,17.1056,17.1572,17.0992,17.125,107437.03
2009-12-29 10:15:00,26.56,26.6,26.55,26.58,198042.2585651188,17.125,17.1508,17.1185,17.1379,198042.2586
2009-12-29 10:20:00,26.59,26.69,26.58,26.66,151605.58672555807,17.1443,17.2088,17.1379,17.1894,151605.5867
2009-12-29 10:25:00,26.66,26.67,26.61,26.63,82249.01516055867,17.1894,17.1959,17.1572,17.1701,82249.0152
2009-12-29 10:30:00,26.65,26.66,26.57,26.59,46436.6718395607,17.183,17.1894,17.1314,17.1443,46436.6718
2009-12-29 10:35:00,26.57,26.58,26.44,26.5,258326.369822132,17.1314,17.1379,17.0476,17.0863,258326.3698
2009-12-29 10:40:00,26.5,26.55,26.47,26.49,110063.26847320044,17.0863,17.1185,17.0669,17.0798,110063.2685
2009-12-29 10:45:00,26.49,26.49,26.34,26.4,196251.64139906887,17.0798,17.0798,16.9831,17.0218,196251.6414
2009-12-29 10:50:00,26.4,26.45,26.37,26.37,114957.62206040348,17.0218,17.054,17.0025,17.0025,114957.6221
2009-12-29 10:55:00,26.39,26.45,26.35,26.44,113644.50280530025,17.0154,17.054,16.9896,17.0476,113644.5028
2009-12-29 11:00:00,26.43,26.43,26.35,26.4,47511.04213919064,17.0411,17.0411,16.9896,17.0218,47511.0421
2009-12-29 11:05:00,26.4,26.4,26.35,26.36,52405.3957263937,17.0218,17.0218,16.9896,16.996,52405.3957
2009-12-29 11:10:00,26.36,26.37,26.29,26.3,133818.78954279574,16.996,17.0025,16.9509,16.9573,133818.7895
2009-12-29 11:15:00,26.3,26.31,26.08,26.14,334367.9121403844,16.9573,16.9638,16.8155,16.8542,334367.9121
2009-12-29 11:20:00,26.16,26.34,26.1,26.34,163662.40897696072,16.8671,16.9831,16.8284,16.9831,163662.409
2009-12-29 11:25:00,26.35,26.35,26.21,26.27,81652.14277187537,16.9896,16.9896,16.8993,16.938,81652.1428
2009-12-29 11:30:00,26.29,26.42,26.27,26.42,56702.87692491345,16.9509,17.0347,16.938,17.0347,56702.8769
2009-12-29 11:35:00,26.4,26.51,26.4,26.48,102303.92742031752,17.0218,17.0927,17.0218,17.0734,102303.9274
2009-12-29 11:40:00,26.49,26.5,26.44,26.45,60164.73677927659,17.0798,17.0863,17.0476,17.054,60164.7368
2009-12-29 11:45:00,26.45,26.46,26.38,26.39,68759.6991763161,17.054,17.0605,17.0089,17.0154,68759.6992
2009-12-29 11:50:00,26.4,26.47,26.39,26.44,23278.02315864868,17.0218,17.0669,17.0154,17.0476,23278.0232
2009-12-29 11:55:00,26.45,26.45,26.39,26.42,10504.954040826073,17.054,17.054,17.0154,17.0347,10504.954
2009-12-29 12:00:00,26.41,26.42,26.39,26.4,26501.134057538497,17.0282,17.0347,17.0154,17.0218,26501.1341
2009-12-29 12:05:00,26.4,26.41,26.3,26.32,68520.95022084279,17.0218,17.0282,16.9573,16.9702,68520.9502
2009-12-29 12:10:00,26.31,26.42,26.31,26.42,107795.1533962039,16.9638,17.0347,16.9638,17.0347,107795.1534
2009-12-29 12:15:00,26.4,26.46,26.37,26.44,45123.55258445744,17.0218,17.0605,17.0025,17.0476,45123.5526
2009-12-29 12:20:00,26.43,26.47,26.4,26.45,32589.232422108154,17.0411,17.0669,17.0218,17.054,32589.2324
2009-12-29 12:25:00,26.45,26.47,26.43,26.45,26262.38510206518,17.054,17.0669,17.0411,17.054,26262.3851
2009-12-29 12:30:00,26.45,26.6,26.45,26.56,99558.31443237436,17.054,17.1508,17.054,17.125,99558.3144
2009-12-29 12:35:00,26.56,26.63,26.55,26.61,64342.84350005969,17.125,17.1701,17.1185,17.1572,64342.8435
2009-12-29 12:40:00,26.61,26.69,26.58,26.67,124746.3292348096,17.1572,17.2088,17.1379,17.1959,124746.3292
2009-12-29 12:45:00,26.67,26.67,26.58,26.61,55509.13214754685,17.1959,17.1959,17.1379,17.1572,55509.1321
2009-12-29 12:50:00,26.61,26.64,26.53,26.56,81413.39381640205,17.1572,17.1765,17.1056,17.125,81413.3938
2009-12-29 12:55:00,26.56,26.57,26.51,26.53,43810.433329354186,17.125,17.1314,17.0927,17.1056,43810.4333
2009-12-29 13:00:00,26.54,26.6,26.51,26.57,42736.063029724246,17.1121,17.1508,17.0927,17.1314,42736.063
2009-12-29 13:05:00,26.57,26.6,26.56,26.6,19935.5377820222,17.1314,17.1508,17.125,17.1508,19935.5378
2009-12-29 13:10:00,26.6,26.63,26.59,26.61,36886.71362062791,17.1508,17.1701,17.1443,17.1572,36886.7136
2009-12-29 13:15:00,26.61,26.61,26.55,26.55,19458.039871075565,17.1572,17.1572,17.1185,17.1185,19458.0399
2009-12-29 13:20:00,26.55,26.56,26.45,26.53,81652.14277187537,17.1185,17.125,17.054,17.1056,81652.1428
2009-12-29 13:25:00,26.55,26.57,26.54,26.56,20413.03569296884,17.1185,17.1314,17.1121,17.125,20413.0357
2009-12-29 13:30:00,26.56,26.57,26.53,26.56,23516.772114122,17.125,17.1314,17.1056,17.125,23516.7721
2009-12-29 13:35:00,26.56,26.56,26.51,26.53,67327.20544347618,17.125,17.125,17.0927,17.1056,67327.2054
2009-12-29 13:40:00,26.55,26.59,26.52,26.54,35215.47093231467,17.1185,17.1443,17.0992,17.1121,35215.4709
2009-12-29 13:45:00,26.54,26.6,26.53,26.56,23158.64868091202,17.1121,17.1508,17.1056,17.125,23158.6487
2009-12-29 13:50:00,26.56,26.56,26.53,26.53,18741.793004655603,17.125,17.125,17.1056,17.1056,18741.793
2009-12-29 13:55:00,26.54,26.56,26.53,26.56,32589.232422108154,17.1121,17.125,17.1056,17.125,32589.2324
2009-12-29 14:00:00,26.55,26.58,26.54,26.56,43332.93541840754,17.1185,17.1379,17.1121,17.125,43332.9354
2009-12-29 14:05:00,26.57,26.62,26.56,26.61,99797.06338784768,17.1314,17.1636,17.125,17.1572,99797.0634
2009-12-29 14:10:00,26.61,26.61,26.56,26.59,32469.85794437149,17.1572,17.1572,17.125,17.1443,32469.8579
2009-12-29 14:15:00,26.58,26.6,26.57,26.57,10385.579563089412,17.1379,17.1508,17.1314,17.1314,10385.5796
2009-12-29 14:20:00,26.57,26.61,26.57,26.6,32827.98137758147,17.1314,17.1572,17.1314,17.1508,32827.9814
2009-12-29 14:25:00,26.6,26.61,26.59,26.6,16951.175838605704,17.1508,17.1572,17.1443,17.1508,16951.1758
2009-12-29 14:30:00,26.6,26.6,26.57,26.58,21964.903903545423,17.1508,17.1508,17.1314,17.1379,21964.9039
2009-12-29 14:35:00,26.57,26.58,26.52,26.56,52763.51915960368,17.1314,17.1379,17.0992,17.125,52763.5192
2009-12-29 14:40:00,26.56,26.56,26.52,26.52,15518.682105765787,17.125,17.125,17.0992,17.0992,15518.6821
2009-12-29 14:45:00,26.52,26.6,26.51,26.52,82129.640682822,17.0992,17.1508,17.0927,17.0992,82129.6407
2009-12-29 14:50:00,26.53,26.55,26.5,26.52,60522.86021248657,17.1056,17.1185,17.0863,17.0992,60522.8602
2009-12-29 14:55:00,26.52,26.54,26.5,26.5,18622.418526918944,17.0992,17.1121,17.0863,17.0863,18622.4185
2009-12-29 15:00:00,26.5,26.55,26.47,26.54,74609.04858541244,17.0863,17.1185,17.0669,17.1121,74609.0486
2009-12-29 15:05:00,26.54,26.55,26.5,26.53,45481.67601766742,17.1121,17.1185,17.0863,17.1056,45481.676
2009-12-29 15:10:00,26.53,26.58,26.53,26.56,79384.02769487884,17.1056,17.1379,17.1056,17.125,79384.0277
2009-12-29 15:15:00,26.56,26.6,26.55,26.56,64581.592455533006,17.125,17.1508,17.1185,17.125,64581.5925
2009-12-29 15:20:00,26.55,26.59,26.53,26.56,52405.3957263937,17.1185,17.1443,17.1056,17.125,52405.3957
2009-12-29 15:25:00,26.55,26.58,26.53,26.58,65655.96275516294,17.1185,17.1379,17.1056,17.1379,65655.9628
2009-12-29 15:30:00,26.58,26.58,26.54,26.56,41661.69273009431,17.1379,17.1379,17.1121,17.125,41661.6927
2009-12-29 15:35:00,26.56,26.56,26.52,26.53,60522.86021248657,17.125,17.125,17.0992,17.1056,60522.8602
2009-12-29 15:40:00,26.53,26.55,26.49,26.49,60522.86021248657,17.1056,17.1185,17.0798,17.0798,60522.8602
2009-12-29 15:45:00,26.49,26.54,26.49,26.54,50614.7785603438,17.0798,17.1121,17.0798,17.1121,50614.7786
2009-12-29 15:50:00,26.54,26.54,26.49,26.51,68520.95022084279,17.1121,17.1121,17.0798,17.0927,68520.9502
2009-12-29 15:55:00,26.51,26.52,26.45,26.47,286021.2486570371,17.0927,17.0992,17.054,17.0669,286021.2487
2009-12-30 09:30:00,26.18,26.42,26.1,26.31,209024.71051689147,16.88,17.0347,16.8284,16.9638,209024.7105
2009-12-30 09:35:00,26.31,26.33,26.03,26.09,165691.77509848395,16.9638,16.9767,16.7832,16.8219,165691.7751
2009-12-30 09:40:00,26.09,26.16,26.06,26.07,114122.00071624688,16.8219,16.8671,16.8026,16.809,114122.0007
2009-12-30 09:45:00,26.08,26.14,25.97,26.05,228840.87382117705,16.8155,16.8542,16.7446,16.7961,228840.8738
2009-12-30 09:50:00,26.05,26.11,26.02,26.1,114718.87310493016,16.7961,16.8348,16.7768,16.8284,114718.8731
2009-12-30 09:55:00,26.1,26.17,26.08,26.11,107317.65548525724,16.8284,16.8735,16.8155,16.8348,107317.6555
2009-12-30 10:00:00,26.11,26.12,26.06,26.09,71505.31216425927,16.8348,16.8413,16.8026,16.8219,71505.3122
2009-12-30 10:05:00,26.08,26.14,26.05,26.08,89172.73486928495,16.8155,16.8542,16.7961,16.8155,89172.7349
2009-12-30 10:10:00,26.09,26.13,25.99,25.99,111615.136683777,16.8219,16.8477,16.7574,16.7574,111615.1367
2009-12-30 10:15:00,25.99,26.06,25.98,26.04,131311.92551032588,16.7574,16.8026,16.751,16.7897,131311.9255
2009-12-30 10:20:00,26.04,26.06,25.87,25.92,211889.6979825713,16.7897,16.8026,16.6801,16.7123,211889.698
2009-12-30 10:25:00,25.91,25.96,25.87,25.92,74250.92515220246,16.7059,16.7381,16.6801,16.7123,74250.9252
2009-12-30 10:30:00,25.93,25.93,25.73,25.8,131670.04894353586,16.7188,16.7188,16.5898,16.6349,131670.0489
2009-12-30 10:35:00,25.79,25.93,25.76,25.89,113047.63041661691,16.6285,16.7188,16.6092,16.693,113047.6304
2009-12-30 10:40:00,25.88,25.89,25.8,25.88,84755.87919302852,16.6865,16.693,16.6349,16.6865,84755.8792
2009-12-30 10:45:00,25.89,25.89,25.85,25.88,25546.13823564522,16.693,16.693,16.6672,16.6865,25546.1382
2009-12-30 10:50:00,25.88,25.88,25.82,25.84,67924.07783215948,16.6865,16.6865,16.6478,16.6607,67924.0778
2009-12-30 10:55:00,25.84,25.88,25.83,25.84,34021.72615494807,16.6607,16.6865,16.6543,16.6607,34021.7262
2009-12-30 11:00:00,25.87,25.93,25.86,25.93,45123.55258445744,16.6801,16.7188,16.6736,16.7188,45123.5526
2009-12-30 11:05:00,25.93,25.97,25.93,25.95,48585.41243882058,16.7188,16.7446,16.7188,16.7317,48585.4124
2009-12-30 11:10:00,25.95,26.02,25.93,26.0,69714.69499820938,16.7317,16.7768,16.7188,16.7639,69714.695
2009-12-30 11:15:00,26.0,26.04,25.99,25.99,106601.40861883727,16.7639,16.7897,16.7574,16.7574,106601.4086
2009-12-30 11:20:00,25.99,26.04,25.96,26.04,99200.19099916438,16.7574,16.7897,16.7381,16.7897,99200.191
2009-12-30 11:25:00,26.04,26.09,26.03,26.04,58015.99618001672,16.7897,16.8219,16.7832,16.7897,58015.9962
2009-12-30 11:30:00,26.04,26.09,26.04,26.09,73773.42724125582,16.7897,16.8219,16.7897,16.8219,73773.4272
2009-12-30 11:35:00,26.09,26.09,26.01,26.04,45720.42497314074,16.8219,16.8219,16.7703,16.7897,45720.425
2009-12-30 11:40:00,26.05,26.06,26.01,26.05,39154.82869762445,16.7961,16.8026,16.7703,16.7961,39154.8287
2009-12-30 11:45:00,26.04,26.04,25.99,26.04,36409.21570968127,16.7897,16.7897,16.7574,16.7897,36409.2157
2009-12-30 11:50:00,26.04,26.09,26.02,26.09,118777.6053479766,16.7897,16.8219,16.7768,16.8219,118777.6053
2009-12-30 11:55:00,26.09,26.09,26.06,26.07,26978.631968485137,16.8219,16.8219,16.8026,16.809,26978.632
2009-12-30 12:00:00,26.06,26.07,26.01,26.01,38319.20735346783,16.8026,16.809,16.7703,16.7703,38319.2074
2009-12-30 12:05:00,26.01,26.03,25.99,26.0,31992.36003342485,16.7703,16.7832,16.7574,16.7639,31992.36
2009-12-30 12:10:00,25.99,26.0,25.99,25.99,7281.843141936254,16.7574,16.7639,16.7574,16.7574,7281.8431
2009-12-30 12:15:00,25.99,26.0,25.89,25.9,207472.8423063149,16.7574,16.7639,16.693,16.6994,207472.8423
2009-12-30 12:20:00,25.9,25.93,25.86,25.87,61239.10707890653,16.6994,16.7188,16.6736,16.6801,61239.1071
2009-12-30 12:25:00,25.88,25.91,25.87,25.91,24949.26584696192,16.6865,16.7059,16.6801,16.7059,24949.2658
2009-12-30 12:30:00,25.9,25.9,25.88,25.88,13489.315984242568,16.6994,16.6994,16.6865,16.6865,13489.316
2009-12-30 12:35:00,25.88,25.88,25.81,25.82,72221.55903067924,16.6865,16.6865,16.6414,16.6478,72221.559
2009-12-30 12:40:00,25.83,25.83,25.8,25.81,52524.77020413036,16.6543,16.6543,16.6349,16.6414,52524.7702
2009-12-30 12:45:00,25.81,25.88,25.81,25.84,47988.54005013728,16.6414,16.6865,16.6414,16.6607,47988.5401
2009-12-30 12:50:00,25.83,25.83,25.8,25.82,38199.83287573117,16.6543,16.6543,16.6349,16.6478,38199.8329
2009-12-30 12:55:00,25.81,25.83,25.76,25.82,64700.96693326967,16.6414,16.6543,16.6092,16.6478,64700.9669
2009-12-30 13:00:00,25.82,25.88,25.82,25.84,32111.73451116152,16.6478,16.6865,16.6478,16.6607,32111.7345
2009-12-30 13:05:00,25.85,25.85,25.78,25.78,18144.920615972303,16.6672,16.6672,16.622,16.622,18144.9206
2009-12-30 13:10:00,25.78,25.78,25.69,25.7,136206.27909752895,16.622,16.622,16.564,16.5705,136206.2791
2009-12-30 13:15:00,25.7,25.75,25.69,25.73,85830.24949265846,16.5705,16.6027,16.564,16.5898,85830.2495
2009-12-30 13:20:00,25.73,25.73,25.68,25.71,43810.433329354186,16.5898,16.5898,16.5576,16.5769,43810.4333
2009-12-30 13:25:00,25.71,25.71,25.68,25.7,42497.31407425093,16.5769,16.5769,16.5576,16.5705,42497.3141
2009-12-30 13:30:00,25.72,25.79,25.7,25.73,71982.81007520593,16.5834,16.6285,16.5705,16.5898,71982.8101
2009-12-30 13:35:00,25.73,25.76,25.71,25.71,22919.8997254387,16.5898,16.6092,16.5769,16.5769,22919.8997
2009-12-30 13:40:00,25.72,25.75,25.69,25.75,53837.889459233615,16.5834,16.6027,16.564,16.6027,53837.8895
2009-12-30 13:45:00,25.74,25.76,25.74,25.75,15041.184194819149,16.5963,16.6092,16.5963,16.6027,15041.1842
2009-12-30 13:50:00,25.75,25.83,25.74,25.77,45959.17392861406,16.6027,16.6543,16.5963,16.6156,45959.1739
2009-12-30 13:55:00,25.78,25.78,25.71,25.73,36767.33914289125,16.622,16.622,16.5769,16.5898,36767.3391
2009-12-30 14:00:00,25.73,25.73,25.7,25.7,17548.048227289004,16.5898,16.5898,16.5705,16.5705,17548.0482
2009-12-30 14:05:00,25.7,25.74,25.64,25.66,92037.72233496478,16.5705,16.5963,16.5318,16.5447,92037.7223
2009-12-30 14:10:00,25.65,25.69,25.6,25.67,79145.27873940552,16.5382,16.564,16.506,16.5511,79145.2787
2009-12-30 14:15:00,25.66,25.67,25.57,25.57,51927.89781544705,16.5447,16.5511,16.4866,16.4866,51927.8978
2009-12-30 14:20:00,25.57,25.66,25.56,25.61,58732.24304643667,16.4866,16.5447,16.4802,16.5124,58732.243
2009-12-30 14:25:00,25.59,25.6,25.56,25.57,55031.63423660021,16.4995,16.506,16.4802,16.4866,55031.6342
2009-12-30 14:30:00,25.59,25.63,25.57,25.61,52405.3957263937,16.4995,16.5253,16.4866,16.5124,52405.3957
2009-12-30 14:35:00,25.62,25.63,25.6,25.61,20174.286737495524,16.5189,16.5253,16.506,16.5124,20174.2867
2009-12-30 14:40:00,25.61,25.63,25.6,25.61,42616.68855198759,16.5124,16.5253,16.506,16.5124,42616.6886
2009-12-30 14:45:00,25.6,25.61,25.59,25.61,58374.11961322669,16.506,16.5124,16.4995,16.5124,58374.1196
2009-12-30 14:50:00,25.6,25.69,25.6,25.67,66014.08618837292,16.506,16.564,16.506,16.5511,66014.0862
2009-12-30 14:55:00,25.68,25.68,25.59,25.62,34021.72615494807,16.5576,16.5576,16.4995,16.5189,34021.7262
2009-12-30 15:00:00,25.61,25.65,25.6,25.64,32231.108988898173,16.5124,16.5382,16.506,16.5318,32231.109
2009-12-30 15:05:00,25.64,25.64,25.59,25.6,23874.89554733198,16.5318,16.5318,16.4995,16.506,23874.8955
2009-12-30 15:10:00,25.6,25.61,25.57,25.57,41422.94377462099,16.506,16.5124,16.4866,16.4866,41422.9438
2009-12-30 15:15:00,25.57,25.58,25.56,25.57,47272.29318371733,16.4866,16.4931,16.4802,16.4866,47272.2932
2009-12-30 15:20:00,25.57,25.61,25.52,25.59,124149.4568461263,16.4866,16.5124,16.4544,16.4995,124149.4568
2009-12-30 15:25:00,25.6,25.66,25.57,25.66,60284.111257013246,16.506,16.5447,16.4866,16.5447,60284.1113
2009-12-30 15:30:00,25.65,25.74,25.63,25.68,125581.95057896622,16.5382,16.5963,16.5253,16.5576,125581.9506
2009-12-30 15:35:00,25.67,25.72,25.6,25.63,87382.11770323505,16.5511,16.5834,16.506,16.5253,87382.1177
2009-12-30 15:40:00,25.63,25.67,25.59,25.66,69834.06947594605,16.5253,16.5511,16.4995,16.5447,69834.0695
2009-12-30 15:45:00,25.67,25.69,25.63,25.68,68520.95022084279,16.5511,16.564,16.5253,16.5576,68520.9502
2009-12-30 15:50:00,25.69,25.72,25.63,25.7,134176.91297600573,16.564,16.5834,16.5253,16.5705,134176.913
2009-12-30 15:55:00,25.71,25.72,25.6,25.6,205324.10170705503,16.5769,16.5834,16.506,16.506,205324.1017
2009-12-31 09:30:00,25.73,25.93,25.63,25.92,197326.01169869883,16.5898,16.7188,16.5253,16.7123,197326.0117
2009-12-31 09:35:00,25.9,26.04,25.73,25.8,354303.4499224066,16.6994,16.7897,16.5898,16.6349,354303.4499
2009-12-31 09:40:00,25.8,25.85,25.73,25.83,126059.44848991286,16.6349,16.6672,16.5898,16.6543,126059.4485
2009-12-31 09:45:00,25.83,25.93,25.8,25.85,131192.55103258922,16.6543,16.7188,16.6349,16.6672,131192.551
2009-12-31 09:50:00,25.84,25.92,25.81,25.88,139548.7644741554,16.6607,16.7123,16.6414,16.6865,139548.7645
2009-12-31 09:55:00,25.87,25.95,25.8,25.8,239584.5768174764,16.6801,16.7317,16.6349,16.6349,239584.5768
2009-12-31 10:00:00,25.79,25.8,25.57,25.59,244956.4283156261,16.6285,16.6349,16.4866,16.4995,244956.4283
2009-12-31 10:05:00,25.59,25.63,25.57,25.61,81294.0193386654,16.4995,16.5253,16.4866,16.5124,81294.0193
2009-12-31 10:10:00,25.6,25.65,25.52,25.62,131550.6744657992,16.506,16.5382,16.4544,16.5189,131550.6745
2009-12-31 10:15:00,25.62,25.62,25.56,25.57,84994.62814850186,16.5189,16.5189,16.4802,16.4866,84994.6281
2009-12-31 10:20:00,25.57,25.59,25.54,25.56,48585.41243882058,16.4866,16.4995,16.4673,16.4802,48585.4124
2009-12-31 10:25:00,25.57,25.59,25.56,25.56,22561.77629222872,16.4866,16.4995,16.4802,16.4802,22561.7763
2009-12-31 10:30:00,25.56,25.6,25.47,25.51,155664.31896860452,16.4802,16.506,16.4222,16.448,155664.319
2009-12-31 10:35:00,25.5,25.59,25.47,25.55,63029.72424495643,16.4415,16.4995,16.4222,16.4738,63029.7242
2009-12-31 10:40:00,25.55,25.56,25.52,25.55,26978.631968485137,16.4738,16.4802,16.4544,16.4738,26978.632
2009-12-31 10:45:00,25.56,25.68,25.52,25.52,132625.0447654291,16.4802,16.5576,16.4544,16.4544,132625.0448
2009-12-31 10:50:00,25.51,25.56,25.51,25.55,29962.993911901634,16.448,16.4802,16.448,16.4738,29962.9939
2009-12-31 10:55:00,25.54,25.59,25.54,25.57,32589.232422108154,16.4673,16.4995,16.4673,16.4866,32589.2324
2009-12-31 11:00:00,25.59,25.59,25.45,25.47,72221.55903067924,16.4995,16.4995,16.4093,16.4222,72221.559
2009-12-31 11:05:00,25.47,25.47,25.39,25.42,109108.27265130715,16.4222,16.4222,16.3706,16.3899,109108.2727
2009-12-31 11:10:00,25.42,25.47,25.4,25.43,34260.475110421394,16.3899,16.4222,16.377,16.3964,34260.4751
2009-12-31 11:15:00,25.43,25.47,25.42,25.44,26859.25749074848,16.3964,16.4222,16.3899,16.4028,26859.2575
2009-12-31 11:20:00,25.44,25.45,25.42,25.43,43332.93541840754,16.4028,16.4093,16.3899,16.3964,43332.9354
2009-12-31 11:25:00,25.43,25.44,25.41,25.42,27098.0064462218,16.3964,16.4028,16.3835,16.3899,27098.0064
2009-12-31 11:30:00,25.41,25.41,25.35,25.4,82010.26620508535,16.3835,16.3835,16.3448,16.377,82010.2662
2009-12-31 11:35:00,25.39,25.4,25.36,25.37,67565.9543989495,16.3706,16.377,16.3512,16.3577,67565.9544
2009-12-31 11:40:00,25.36,25.42,25.36,25.4,29843.61943416497,16.3512,16.3899,16.3512,16.377,29843.6194
2009-12-31 11:45:00,25.4,25.41,25.36,25.36,31872.985555688192,16.377,16.3835,16.3512,16.3512,31872.9856
2009-12-31 11:50:00,25.37,25.37,25.32,25.33,59209.740957383314,16.3577,16.3577,16.3255,16.3319,59209.741
2009-12-31 11:55:00,25.33,25.4,25.32,25.38,52405.3957263937,16.3319,16.377,16.3255,16.3641,52405.3957
2009-12-31 12:00:00,25.38,25.47,25.37,25.43,83800.88337113525,16.3641,16.4222,16.3577,16.3964,83800.8834
2009-12-31 12:05:00,25.43,25.44,25.27,25.27,119971.3501253432,16.3964,16.4028,16.2932,16.2932,119971.3501
2009-12-31 12:10:00,25.27,25.36,25.27,25.35,44884.803628984126,16.2932,16.3512,16.2932,16.3448,44884.8036
2009-12-31 12:15:00,25.37,25.38,25.28,25.29,51450.39990450042,16.3577,16.3641,16.2997,16.3061,51450.3999
2009-12-31 12:20:00,25.28,25.3,25.24,25.25,79503.40217261549,16.2997,16.3126,16.2739,16.2803,79503.4022
2009-12-31 12:25:00,25.24,25.26,25.22,25.23,66133.46066610959,16.2739,16.2868,16.261,16.2674,66133.4607
2009-12-31 12:30:00,25.23,25.29,25.21,25.21,48227.2890056106,16.2674,16.3061,16.2545,16.2545,48227.289
2009-12-31 12:35:00,25.21,25.26,25.16,25.24,127730.69117822609,16.2545,16.2868,16.2223,16.2739,127730.6912
2009-12-31 12:40:00,25.25,25.33,25.24,25.25,44526.68019577414,16.2803,16.3319,16.2739,16.2803,44526.6802
2009-12-31 12:45:00,25.26,25.27,25.22,25.22,25546.13823564522,16.2868,16.2932,16.261,16.261,25546.1382
2009-12-31 12:50:00,25.22,25.28,25.19,25.21,63745.971111376384,16.261,16.2997,16.2416,16.2545,63745.9711
2009-12-31 12:55:00,25.23,25.26,25.21,25.25,10982.451951772711,16.2674,16.2868,16.2545,16.2803,10982.452
2009-12-31 13:00:00,25.26,25.26,25.21,25.21,29485.496000955,16.2868,16.2868,16.2545,16.2545,29485.496
2009-12-31 13:05:00,25.21,25.28,25.21,25.25,18503.044049182285,16.2545,16.2997,16.2545,16.2803,18503.044
2009-12-31 13:10:00,25.26,25.26,25.21,25.23,24710.5168914886,16.2868,16.2868,16.2545,16.2674,24710.5169
2009-12-31 13:15:00,25.23,25.26,25.21,25.24,45839.7994508774,16.2674,16.2868,16.2545,16.2739,45839.7995
2009-12-31 13:20:00,25.24,25.27,25.23,25.23,26859.25749074848,16.2739,16.2932,16.2674,16.2674,26859.2575
2009-12-31 13:25:00,25.23,25.28,25.23,25.25,29962.993911901634,16.2674,16.2997,16.2674,16.2803,29962.9939
2009-12-31 13:30:00,25.25,25.26,25.22,25.22,17428.673749552345,16.2803,16.2868,16.261,16.261,17428.6737
2009-12-31 13:35:00,25.23,25.26,25.18,25.24,97767.69726632444,16.2674,16.2868,16.2352,16.2739,97767.6973
2009-12-31 13:40:00,25.24,25.27,25.21,25.27,44049.182284827504,16.2739,16.2932,16.2545,16.2932,44049.1823
2009-12-31 13:45:00,25.27,25.32,25.25,25.32,63745.971111376384,16.2932,16.3255,16.2803,16.3255,63745.9711
2009-12-31 13:50:00,25.3,25.35,25.28,25.34,61358.48155664319,16.3126,16.3448,16.2997,16.3383,61358.4816
2009-12-31 13:55:00,25.32,25.32,25.27,25.3,20413.03569296884,16.3255,16.3255,16.2932,16.3126,20413.0357
2009-12-31 14:00:00,25.3,25.33,25.29,25.3,17906.171660498985,16.3126,16.3319,16.3061,16.3126,17906.1717
2009-12-31 14:05:00,25.3,25.3,25.26,25.29,53479.76602602364,16.3126,16.3126,16.2868,16.3061,53479.766
2009-12-31 14:10:00,25.29,25.3,25.23,25.25,22203.65285901874,16.3061,16.3126,16.2674,16.2803,22203.6529
2009-12-31 14:15:00,25.25,25.26,25.24,25.24,16115.554494449088,16.2803,16.2868,16.2739,16.2739,16115.5545
2009-12-31 14:20:00,25.24,25.24,25.21,25.21,31514.86212247821,16.2739,16.2739,16.2545,16.2545,31514.8621
2009-12-31 14:25:00,25.22,25.27,25.21,25.22,58135.370657753374,16.261,16.2932,16.2545,16.261,58135.3707
2009-12-31 14:30:00,25.22,25.27,25.22,25.26,32350.483466634832,16.261,16.2932,16.261,16.2868,32350.4835
2009-12-31 14:35:00,25.26,25.27,25.25,25.26,21964.903903545423,16.2868,16.2932,16.2803,16.2868,21964.9039
2009-12-31 14:40:00,25.27,25.32,25.26,25.3,55151.00871433687,16.2932,16.3255,16.2868,16.3126,55151.0087
2009-12-31 14:45:00,25.29,25.31,25.27,25.31,15876.805538975766,16.3061,16.319,16.2932,16.319,15876.8055
2009-12-31 14:50:00,25.31,25.33,25.27,25.29,39154.82869762445,16.319,16.3319,16.2932,16.3061,39154.8287
2009-12-31 14:55:00,25.28,25.32,25.27,25.32,25188.01480243524,16.2997,16.3255,16.2932,16.3255,25188.0148
2009-12-31 15:00:00,25.32,25.37,25.26,25.26,59806.61334606661,16.3255,16.3577,16.2868,16.2868,59806.6133
2009-12-31 15:05:00,25.26,25.3,25.25,25.25,66372.20962158291,16.2868,16.3126,16.2803,16.2803,66372.2096
2009-12-31 15:10:00,25.25,25.27,25.24,25.27,25904.2616688552,16.2803,16.2932,16.2739,16.2932,25904.2617
2009-12-31 15:15:00,25.27,25.29,25.27,25.28,29724.24495642832,16.2932,16.3061,16.2932,16.2997,29724.245
2009-12-31 15:20:00,25.28,25.32,25.26,25.31,42139.19064104094,16.2997,16.3255,16.2868,16.319,42139.1906
2009-12-31 15:25:00,25.3,25.32,25.27,25.32,67685.32887668617,16.3126,16.3255,16.2932,16.3255,67685.3289
2009-12-31 15:30:00,25.32,25.33,25.3,25.3,27814.25331264176,16.3255,16.3319,16.3126,16.3126,27814.2533
2009-12-31 15:35:00,25.3,25.3,25.21,25.23,114360.7496717202,16.3126,16.3126,16.2545,16.2674,114360.7497
2009-12-31 15:40:00,25.23,25.25,25.19,25.23,117106.36265966335,16.2674,16.2803,16.2416,16.2674,117106.3627
2009-12-31 15:45:00,25.24,25.24,25.17,25.18,143726.87119493852,16.2739,16.2739,16.2287,16.2352,143726.8712
2009-12-31 15:50:00,25.17,25.26,25.14,25.16,205682.225140265,16.2287,16.2868,16.2094,16.2223,205682.2251
2009-12-31 15:55:00,25.15,25.24,25.11,25.14,413035.6929688433,16.2158,16.2739,16.1901,16.2094,413035.693
2010-01-04 09:30:00,25.57,25.58,25.19,25.2,434284.3500059687,16.4866,16.4931,16.2416,16.2481,434284.35
2010-01-04 09:35:00,25.2,25.47,25.13,25.37,356213.4415661931,16.2481,16.4222,16.2029,16.3577,356213.4416
2010-01-04 09:40:00,25.37,25.38,24.75,24.79,516055.8672555807,16.3577,16.3641,15.9579,15.9837,516055.8673
2010-01-04 09:45:00,24.78,24.98,24.64,24.72,584696.1919541602,15.9773,16.1062,15.887,15.9386,584696.192
2010-01-04 09:50:00,24.73,24.96,24.7,24.8,379252.7157693685,15.945,16.0933,15.9257,15.9902,379252.7158
2010-01-04 09:55:00,24.8,24.99,24.8,24.9,144084.9946281485,15.9902,16.1127,15.9902,16.0547,144084.9946
2010-01-04 10:00:00,24.92,24.92,24.83,24.83,117703.23504834666,16.0675,16.0675,16.0095,16.0095,117703.235
2010-01-04 10:05:00,24.83,24.9,24.75,24.85,104452.6680195774,16.0095,16.0547,15.9579,16.0224,104452.668
2010-01-04 10:10:00,24.84,24.92,24.76,24.86,120687.59699176316,16.016,16.0675,15.9644,16.0289,120687.597
2010-01-04 10:15:00,24.85,24.9,24.85,24.9,62790.97528948311,16.0224,16.0547,16.0224,16.0547,62790.9753
2010-01-04 10:20:00,24.9,24.96,24.81,24.82,86188.37292586845,16.0547,16.0933,15.9966,16.0031,86188.3729
2010-01-04 10:25:00,24.82,24.87,24.77,24.77,115196.3710158768,16.0031,16.0353,15.9708,15.9708,115196.371
2010-01-04 10:30:00,24.77,24.85,24.75,24.79,78070.90843977558,15.9708,16.0224,15.9579,15.9837,78070.9084
2010-01-04 10:35:00,24.79,24.88,24.78,24.8,150769.96538140145,15.9837,16.0418,15.9773,15.9902,150769.9654
2010-01-04 10:40:00,24.8,24.88,24.79,24.88,73176.55485257252,15.9902,16.0418,15.9837,16.0418,73176.5549
2010-01-04 10:45:00,24.88,24.95,24.83,24.85,92753.96920138474,16.0418,16.0869,16.0095,16.0224,92753.9692
2010-01-04 10:50:00,24.86,24.91,24.85,24.86,53718.51498149696,16.0289,16.0611,16.0224,16.0289,53718.515
2010-01-04 10:55:00,24.86,24.88,24.78,24.8,74131.5506744658,16.0289,16.0418,15.9773,15.9902,74131.5507
2010-01-04 11:00:00,24.8,25.25,24.8,25.21,397755.7598185508,15.9902,16.2803,15.9902,16.2545,397755.7598
2010-01-04 11:05:00,25.21,25.35,25.2,25.23,280768.77163662406,16.2545,16.3448,16.2481,16.2674,280768.7716
2010-01-04 11:10:00,25.24,25.26,25.21,25.25,118658.23087023996,16.2739,16.2868,16.2545,16.2803,118658.2309
2010-01-04 11:15:00,25.26,25.43,25.21,25.38,286618.1210457204,16.2868,16.3964,16.2545,16.3641,286618.121
2010-01-04 11:20:00,25.37,25.45,25.34,25.42,214396.5620150412,16.3577,16.4093,16.3383,16.3899,214396.562
2010-01-04 11:25:00,25.42,25.5,25.27,25.29,196490.3903545422,16.3899,16.4415,16.2932,16.3061,196490.3904
2010-01-04 11:30:00,25.32,25.34,25.27,25.29,66610.95857705623,16.3255,16.3383,16.2932,16.3061,66610.9586
2010-01-04 11:35:00,25.29,25.29,25.13,25.24,186701.68318013608,16.3061,16.3061,16.2029,16.2739,186701.6832
2010-01-04 11:40:00,25.24,25.27,25.23,25.23,43332.93541840754,16.2739,16.2932,16.2674,16.2674,43332.9354
2010-01-04 11:45:00,25.24,25.24,25.16,25.2,80219.64903903546,16.2739,16.2739,16.2223,16.2481,80219.649
2010-01-04 11:50:00,25.21,25.33,25.2,25.33,91440.84994628148,16.2545,16.3319,16.2481,16.3319,91440.8499
2010-01-04 11:55:00,25.33,25.33,25.16,25.17,125462.57610122956,16.3319,16.3319,16.2223,16.2287,125462.5761
2010-01-04 12:00:00,25.17,25.26,25.17,25.22,51927.89781544705,16.2287,16.2868,16.2287,16.261,51927.8978
2010-01-04 12:05:00,25.21,25.29,25.21,25.24,36528.59018741793,16.2545,16.3061,16.2545,16.2739,36528.5902
2010-01-04 12:10:00,25.25,25.3,25.24,25.27,25307.389280171898,16.2803,16.3126,16.2739,16.2932,25307.3893
2010-01-04 12:15:00,25.27,25.28,25.21,25.21,30201.74286737496,16.2932,16.2997,16.2545,16.2545,30201.7429
2010-01-04 12:20:00,25.21,25.21,25.14,25.16,43571.68437388086,16.2545,16.2545,16.2094,16.2223,43571.6844
2010-01-04 12:25:00,25.16,25.21,25.13,25.21,93947.71397875134,16.2223,16.2545,16.2029,16.2545,93947.714
2010-01-04 12:30:00,25.18,25.27,25.16,25.25,32947.355855318136,16.2352,16.2932,16.2223,16.2803,32947.3559
2010-01-04 12:35:00,25.23,25.3,25.21,25.28,64223.46902232303,16.2674,16.3126,16.2545,16.2997,64223.469
2010-01-04 12:40:00,25.28,25.29,25.22,25.26,49421.0337829772,16.2997,16.3061,16.261,16.2868,49421.0338
2010-01-04 12:45:00,25.25,25.27,25.24,25.27,41661.69273009431,16.2803,16.2932,16.2739,16.2932,41661.6927
2010-01-04 12:50:00,25.27,25.32,25.27,25.3,71863.43559746926,16.2932,16.3255,16.2932,16.3126,71863.4356
2010-01-04 12:55:00,25.29,25.3,25.27,25.27,26978.631968485137,16.3061,16.3126,16.2932,16.2932,26978.632
2010-01-04 13:00:00,25.27,25.3,25.27,25.28,33902.35167721141,16.2932,16.3126,16.2932,16.2997,33902.3517
2010-01-04 13:05:00,25.28,25.29,25.28,25.29,18025.546138235644,16.2997,16.3061,16.2997,16.3061,18025.5461
2010-01-04 13:10:00,25.28,25.28,25.21,25.22,87978.99009191834,16.2997,16.2997,16.2545,16.261,87978.9901
2010-01-04 13:15:00,25.22,25.23,25.16,25.16,84278.38128208189,16.261,16.2674,16.2223,16.2223,84278.3813
2010-01-04 13:20:00,25.16,25.21,25.14,25.21,92992.71815685806,16.2223,16.2545,16.2094,16.2545,92992.7182
2010-01-04 13:25:00,25.21,25.21,25.17,25.18,30798.615256058256,16.2545,16.2545,16.2287,16.2352,30798.6153
2010-01-04 13:30:00,25.19,25.19,25.16,25.16,12653.694640085949,16.2416,16.2416,16.2223,16.2223,12653.6946
2010-01-04 13:35:00,25.17,25.17,25.14,25.14,67088.45648800286,16.2287,16.2287,16.2094,16.2094,67088.4565
2010-01-04 13:40:00,25.14,25.14,25.02,25.04,203772.23349647844,16.2094,16.2094,16.132,16.1449,203772.2335
2010-01-04 13:45:00,25.05,25.07,25.02,25.07,51689.148859973735,16.1514,16.1643,16.132,16.1643,51689.1489
2010-01-04 13:50:00,25.07,25.09,25.0,25.01,63268.47320042975,16.1643,16.1772,16.1191,16.1256,63268.4732
2010-01-04 13:55:00,25.01,25.01,24.88,24.93,132386.29580995583,16.1256,16.1256,16.0418,16.074,132386.2958
2010-01-04 14:00:00,24.94,24.96,24.92,24.92,46914.16975050734,16.0804,16.0933,16.0675,16.0675,46914.1698
2010-01-04 14:05:00,24.93,24.94,24.91,24.93,37961.08392025785,16.074,16.0804,16.0611,16.074,37961.0839
2010-01-04 14:10:00,24.93,24.93,24.89,24.9,43213.56094067088,16.074,16.074,16.0482,16.0547,43213.5609
2010-01-04 14:15:00,24.9,24.95,24.87,24.87,83084.6365047153,16.0547,16.0869,16.0353,16.0353,83084.6365
2010-01-04 14:20:00,24.87,24.96,24.86,24.9,73773.42724125582,16.0353,16.0933,16.0289,16.0547,73773.4272
2010-01-04 14:25:00,24.89,24.9,24.87,24.87,45481.67601766742,16.0482,16.0547,16.0353,16.0353,45481.676
2010-01-04 14:30:00,24.87,24.94,24.87,24.93,36528.59018741793,16.0353,16.0804,16.0353,16.074,36528.5902
2010-01-04 14:35:00,24.92,24.93,24.88,24.9,33782.97719947475,16.0675,16.074,16.0418,16.0547,33782.9772
2010-01-04 14:40:00,24.9,24.91,24.88,24.91,44884.803628984126,16.0547,16.0611,16.0418,16.0611,44884.8036
2010-01-04 14:45:00,24.91,24.91,24.88,24.89,35215.47093231467,16.0611,16.0611,16.0418,16.0482,35215.4709
2010-01-04 14:50:00,24.89,24.94,24.88,24.92,57061.00035812344,16.0482,16.0804,16.0418,16.0675,57061.0004
2010-01-04 14:55:00,24.93,24.94,24.9,24.9,27456.129879431777,16.074,16.0804,16.0547,16.0547,27456.1299
2010-01-04 15:00:00,24.9,24.91,24.89,24.9,37841.70944252119,16.0547,16.0611,16.0482,16.0547,37841.7094
2010-01-04 15:05:00,24.89,24.9,24.88,24.9,38438.58183120449,16.0482,16.0547,16.0418,16.0547,38438.5818
2010-01-04 15:10:00,24.89,24.89,24.84,24.87,142652.5008953086,16.0482,16.0482,16.016,16.0353,142652.5009
2010-01-04 15:15:00,24.88,24.88,24.85,24.86,55986.63005849349,16.0418,16.0418,16.0224,16.0289,55986.6301
2010-01-04 15:20:00,24.87,24.88,24.84,24.85,88933.98591381163,16.0353,16.0418,16.016,16.0224,88933.9859
2010-01-04 15:25:00,24.85,24.91,24.85,24.9,60880.98364569655,16.0224,16.0611,16.0224,16.0547,60880.9836
2010-01-04 15:30:00,24.9,24.91,24.9,24.9,63865.34558911304,16.0547,16.0611,16.0547,16.0547,63865.3456
2010-01-04 15:35:00,24.9,25.03,24.88,24.99,157216.18717918108,16.0547,16.1385,16.0418,16.1127,157216.1872
2010-01-04 15:40:00,24.99,25.01,24.96,25.0,133341.2916318491,16.1127,16.1256,16.0933,16.1191,133341.2916
2010-01-04 15:45:00,25.01,25.01,24.93,25.0,138832.51760773547,16.1256,16.1256,16.074,16.1191,138832.5176
2010-01-04 15:50:00,24.99,25.05,24.94,24.96,157693.68509012772,16.1127,16.1514,16.0804,16.0933,157693.6851
2010-01-04 15:55:00,24.96,25.01,24.96,25.0,227050.2566551272,16.0933,16.1256,16.0933,16.1191,227050.2567
2010-01-05 09:30:00,25.11,25.21,24.88,24.91,208666.58708368152,16.1901,16.2545,16.0418,16.0611,208666.5871
2010-01-05 09:35:00,24.89,25.04,24.86,24.99,182762.3254148263,16.0482,16.1449,16.0289,16.1127,182762.3254
2010-01-05 09:40:00,24.97,25.04,24.95,25.03,236480.84039632327,16.0998,16.1449,16.0869,16.1385,236480.8404
2010-01-05 09:45:00,25.04,25.43,25.03,25.24,448848.0362898412,16.1449,16.3964,16.1385,16.2739,448848.0363
2010-01-05 09:50:00,25.24,25.34,25.21,25.26,193028.53050017907,16.2739,16.3383,16.2545,16.2868,193028.5305
2010-01-05 09:55:00,25.27,25.32,24.91,24.94,424376.268353826,16.2932,16.3255,16.0611,16.0804,424376.2684
2010-01-05 10:00:00,24.93,25.01,24.84,24.93,287573.1168676137,16.074,16.1256,16.016,16.074,287573.1169
2010-01-05 10:05:00,24.94,25.01,24.94,24.95,127133.8187895428,16.0804,16.1256,16.0804,16.0869,127133.8188
2010-01-05 10:10:00,24.96,25.01,24.94,24.99,113763.87728303688,16.0933,16.1256,16.0804,16.1127,113763.8773
2010-01-05 10:15:00,25.0,25.01,24.95,24.96,101348.93159842426,16.1191,16.1256,16.0869,16.0933,101348.9316
2010-01-05 10:20:00,24.97,25.01,24.96,24.99,73176.55485257252,16.0998,16.1256,16.0933,16.1127,73176.5549
2010-01-05 10:25:00,24.99,25.05,24.8,24.83,276471.2904381043,16.1127,16.1514,15.9902,16.0095,276471.2904
2010-01-05 10:30:00,24.83,24.86,24.72,24.75,261310.73176554847,16.0095,16.0289,15.9386,15.9579,261310.7318
2010-01-05 10:35:00,24.76,24.87,24.71,24.82,497910.9466396084,15.9644,16.0353,15.9321,16.0031,497910.9466
2010-01-05 10:40:00,24.81,24.83,24.71,24.77,147904.97791572165,15.9966,16.0095,15.9321,15.9708,147904.9779
2010-01-05 10:45:00,24.76,24.92,24.74,24.86,181926.7040706697,15.9644,16.0675,15.9515,16.0289,181926.7041
2010-01-05 10:50:00,24.85,24.94,24.83,24.94,87501.4921809717,16.0224,16.0804,16.0095,16.0804,87501.4922
2010-01-05 10:55:00,24.94,24.95,24.92,24.95,67924.07783215948,16.0804,16.0869,16.0675,16.0869,67924.0778
2010-01-05 11:00:00,24.94,24.95,24.9,24.92,43213.56094067088,16.0804,16.0869,16.0547,16.0675,43213.5609
2010-01-05 11:05:00,24.93,25.01,24.93,25.01,94544.58636743463,16.074,16.1256,16.074,16.1256,94544.5864
2010-01-05 11:10:00,25.0,25.01,24.94,24.95,65655.96275516294,16.1191,16.1256,16.0804,16.0869,65655.9628
2010-01-05 11:15:00,24.94,24.96,24.92,24.96,81532.76829413872,16.0804,16.0933,16.0675,16.0933,81532.7683
2010-01-05 11:20:00,24.96,24.96,24.87,24.93,137161.27491942223,16.0933,16.0933,16.0353,16.074,137161.2749
2010-01-05 11:25:00,24.92,24.92,24.8,24.8,58135.370657753374,16.0675,16.0675,15.9902,15.9902,58135.3707
2010-01-05 11:30:00,24.8,24.85,24.8,24.81,60522.86021248657,15.9902,16.0224,15.9902,15.9966,60522.8602
2010-01-05 11:35:00,24.81,24.86,24.8,24.85,82607.13859376866,15.9966,16.0289,15.9902,16.0224,82607.1386
2010-01-05 11:40:00,24.86,24.86,24.8,24.85,80458.39799450878,16.0289,16.0289,15.9902,16.0224,80458.398
2010-01-05 11:45:00,24.84,24.86,24.81,24.81,67924.07783215948,16.016,16.0289,15.9966,15.9966,67924.0778
2010-01-05 11:50:00,24.81,24.88,24.8,24.82,69953.4439536827,15.9966,16.0418,15.9902,16.0031,69953.444
2010-01-05 11:55:00,24.81,24.82,24.76,24.76,77832.15948430226,15.9966,16.0031,15.9644,15.9644,77832.1595
2010-01-05 12:00:00,24.76,24.81,24.75,24.8,49659.78273845052,15.9644,15.9966,15.9579,15.9902,49659.7827
2010-01-05 12:05:00,24.8,24.8,24.77,24.77,40109.82451951773,15.9902,15.9902,15.9708,15.9708,40109.8245
2010-01-05 12:10:00,24.77,24.77,24.74,24.75,90843.97755759818,15.9708,15.9708,15.9515,15.9579,90843.9776
2010-01-05 12:15:00,24.75,24.77,24.74,24.77,37483.586009311206,15.9579,15.9708,15.9515,15.9708,37483.586
2010-01-05 12:20:00,24.76,24.78,24.75,24.76,25307.389280171898,15.9644,15.9773,15.9579,15.9644,25307.3893
2010-01-05 12:25:00,24.75,24.8,24.74,24.79,46794.79527277068,15.9579,15.9902,15.9515,15.9837,46794.7953
2010-01-05 12:30:00,24.78,24.78,24.73,24.74,61835.97946758983,15.9773,15.9773,15.945,15.9515,61835.9795
2010-01-05 12:35:00,24.74,24.75,24.73,24.75,32231.108988898173,15.9515,15.9579,15.945,15.9579,32231.109
2010-01-05 12:40:00,24.75,24.8,24.74,24.8,35096.09645457801,15.9579,15.9902,15.9515,15.9902,35096.0965
2010-01-05 12:45:00,24.8,24.8,24.78,24.8,60284.111257013246,15.9902,15.9902,15.9773,15.9902,60284.1113
2010-01-05 12:50:00,24.79,24.8,24.79,24.79,28888.62361227169,15.9837,15.9902,15.9837,15.9837,28888.6236
2010-01-05 12:55:00,24.79,24.9,24.79,24.86,79384.02769487884,15.9837,16.0547,15.9837,16.0289,79384.0277
2010-01-05 13:00:00,24.87,24.96,24.85,24.89,106959.53205204727,16.0353,16.0933,16.0224,16.0482,106959.5321
2010-01-05 13:05:00,24.89,24.9,24.82,24.85,32827.98137758147,16.0482,16.0547,16.0031,16.0224,32827.9814
2010-01-05 13:10:00,24.85,24.9,24.84,24.9,40348.57347499105,16.0224,16.0547,16.016,16.0547,40348.5735
2010-01-05 13:15:00,24.89,24.89,24.87,24.88,22084.27838128208,16.0482,16.0482,16.0353,16.0418,22084.2784
2010-01-05 13:20:00,24.89,24.89,24.82,24.83,54554.13632565358,16.0482,16.0482,16.0031,16.0095,54554.1363
2010-01-05 13:25:00,24.82,24.82,24.8,24.81,44287.93124030082,16.0031,16.0031,15.9902,15.9966,44287.9312
2010-01-05 13:30:00,24.81,24.81,24.75,24.75,74250.92515220246,15.9966,15.9966,15.9579,15.9579,74250.9252
2010-01-05 13:35:00,24.75,24.78,24.73,24.75,83562.13441566193,15.9579,15.9773,15.945,15.9579,83562.1344
2010-01-05 13:40:00,24.75,24.81,24.74,24.77,38557.956308941146,15.9579,15.9966,15.9515,15.9708,38557.9563
2010-01-05 13:45:00,24.76,24.81,24.75,24.79,45004.17810672079,15.9644,15.9966,15.9579,15.9837,45004.1781
2010-01-05 13:50:00,24.79,24.8,24.75,24.78,63149.09872269309,15.9837,15.9902,15.9579,15.9773,63149.0987
2010-01-05 13:55:00,24.78,24.8,24.76,24.8,38080.45839799451,15.9773,15.9902,15.9644,15.9902,38080.4584
2010-01-05 14:00:00,24.8,24.8,24.77,24.78,39154.82869762445,15.9902,15.9902,15.9708,15.9773,39154.8287
2010-01-05 14:05:00,24.78,24.79,24.75,24.75,74728.4230631491,15.9773,15.9837,15.9579,15.9579,74728.4231
2010-01-05 14:10:00,24.75,24.77,24.66,24.73,298555.5688193864,15.9579,15.9708,15.8999,15.945,298555.5688
2010-01-05 14:15:00,24.72,24.72,24.6,24.63,278261.9076041542,15.9386,15.9386,15.8612,15.8806,278261.9076
2010-01-05 14:20:00,24.63,24.66,24.59,24.6,136325.6535752656,15.8806,15.8999,15.8548,15.8612,136325.6536
2010-01-05 14:25:00,24.6,24.65,24.58,24.59,109227.6471290438,15.8612,15.8935,15.8483,15.8548,109227.6471
2010-01-05 14:30:00,24.59,24.59,24.54,24.54,131789.42342127254,15.8548,15.8548,15.8225,15.8225,131789.4234
2010-01-05 14:35:00,24.54,24.62,24.53,24.54,143726.87119493852,15.8225,15.8741,15.8161,15.8225,143726.8712
2010-01-05 14:40:00,24.54,24.57,24.51,24.54,87262.74322549839,15.8225,15.8419,15.8032,15.8225,87262.7432
2010-01-05 14:45:00,24.54,24.61,24.53,24.59,62552.226334009785,15.8225,15.8677,15.8161,15.8548,62552.2263
2010-01-05 14:50:00,24.59,24.59,24.54,24.54,84636.50471529187,15.8548,15.8548,15.8225,15.8225,84636.5047
2010-01-05 14:55:00,24.54,24.55,24.48,24.5,74847.79754088576,15.8225,15.829,15.7839,15.7967,74847.7975
2010-01-05 15:00:00,24.5,24.59,24.5,24.54,72340.9335084159,15.7967,15.8548,15.7967,15.8225,72340.9335
2010-01-05 15:05:00,24.55,24.57,24.51,24.54,78787.15530619553,15.829,15.8419,15.8032,15.8225,78787.1553
2010-01-05 15:10:00,24.53,24.54,24.5,24.51,73176.55485257252,15.8161,15.8225,15.7967,15.8032,73176.5549
2010-01-05 15:15:00,24.52,24.52,24.46,24.47,130953.8020771159,15.8096,15.8096,15.771,15.7774,130953.8021
2010-01-05 15:20:00,24.46,24.49,24.43,24.44,164856.15375432733,15.771,15.7903,15.7516,15.7581,164856.1538
2010-01-05 15:25:00,24.44,24.48,24.42,24.43,109466.39608451712,15.7581,15.7839,15.7452,15.7516,109466.3961
2010-01-05 15:30:00,24.44,24.5,24.42,24.49,115076.99653814014,15.7581,15.7967,15.7452,15.7903,115076.9965
2010-01-05 15:35:00,24.49,24.5,24.44,24.49,119135.72878118658,15.7903,15.7967,15.7581,15.7903,119135.7288
2010-01-05 15:40:00,24.48,24.52,24.45,24.49,217261.549480721,15.7839,15.8096,15.7645,15.7903,217261.5495
2010-01-05 15:45:00,24.48,24.54,24.46,24.5,202697.8631968485,15.7839,15.8225,15.771,15.7967,202697.8632
2010-01-05 15:50:00,24.5,24.53,24.45,24.51,1048704.7869165572,15.7967,15.8161,15.7645,15.8032,1048704.7869
2010-01-05 15:55:00,24.51,24.54,24.49,24.52,413632.5653575265,15.8032,15.8225,15.7903,15.8096,413632.5654
2010-01-06 09:30:00,24.59,24.63,24.29,24.38,437507.46090485854,15.8548,15.8806,15.6613,15.7194,437507.4609
2010-01-06 09:35:00,24.38,24.45,24.21,24.33,336994.1506505909,15.7194,15.7645,15.6098,15.6871,336994.1507
2010-01-06 09:40:00,24.32,24.36,24.22,24.25,129760.05729974931,15.6807,15.7065,15.6162,15.6356,129760.0573
2010-01-06 09:45:00,24.26,24.43,24.21,24.34,134415.66193147906,15.642,15.7516,15.6098,15.6936,134415.6619
2010-01-06 09:50:00,24.35,24.44,24.34,24.39,166288.64748716724,15.7,15.7581,15.6936,15.7258,166288.6475
2010-01-06 09:55:00,24.39,24.39,24.29,24.29,99916.43786558432,15.7258,15.7258,15.6613,15.6613,99916.4379
2010-01-06 10:00:00,24.29,24.38,24.29,24.37,121403.84385818311,15.6613,15.7194,15.6613,15.7129,121403.8439
2010-01-06 10:05:00,24.36,24.4,24.34,24.4,129640.68282201263,15.7065,15.7323,15.6936,15.7323,129640.6828
2010-01-06 10:10:00,24.4,24.58,24.39,24.54,529067.6853288767,15.7323,15.8483,15.7258,15.8225,529067.6853
2010-01-06 10:15:00,24.54,24.55,24.47,24.5,112570.13250567028,15.8225,15.829,15.7774,15.7967,112570.1325
2010-01-06 10:20:00,24.5,24.54,24.38,24.4,108988.89817357047,15.7967,15.8225,15.7194,15.7323,108988.8982
2010-01-06 10:25:00,24.4,24.53,24.38,24.51,92515.22024591142,15.7323,15.8161,15.7194,15.8032,92515.2202
2010-01-06 10:30:00,24.51,24.54,24.5,24.52,92515.22024591142,15.8032,15.8225,15.7967,15.8096,92515.2202
2010-01-06 10:35:00,24.54,24.61,24.47,24.54,208785.96156141817,15.8225,15.8677,15.7774,15.8225,208785.9616
2010-01-06 10:40:00,24.52,24.52,24.44,24.46,48227.2890056106,15.8096,15.8096,15.7581,15.771,48227.289
2010-01-06 10:45:00,24.46,24.48,24.43,24.43,68998.44813178942,15.771,15.7839,15.7516,15.7516,68998.4481
2010-01-06 10:50:00,24.44,24.44,24.39,24.41,51450.39990450042,15.7581,15.7581,15.7258,15.7387,51450.3999
2010-01-06 10:55:00,24.42,24.42,24.4,24.4,58015.99618001672,15.7452,15.7452,15.7323,15.7323,58015.9962
2010-01-06 11:00:00,24.4,24.41,24.34,24.36,130953.8020771159,15.7323,15.7387,15.6936,15.7065,130953.8021
2010-01-06 11:05:00,24.36,24.42,24.36,24.36,79861.52560582547,15.7065,15.7452,15.7065,15.7065,79861.5256
2010-01-06 11:10:00,24.36,24.37,24.29,24.3,137280.64939715888,15.7065,15.7129,15.6613,15.6678,137280.6494
2010-01-06 11:15:00,24.31,24.34,24.29,24.32,71624.68664199594,15.6742,15.6936,15.6613,15.6807,71624.6866
2010-01-06 11:20:00,24.32,24.37,24.31,24.34,85472.12605944849,15.6807,15.7129,15.6742,15.6936,85472.1261
2010-01-06 11:25:00,24.33,24.34,24.31,24.33,38916.07974215113,15.6871,15.6936,15.6742,15.6871,38916.0797
2010-01-06 11:30:00,24.34,24.34,24.31,24.31,50256.65512713382,15.6936,15.6936,15.6742,15.6742,50256.6551
2010-01-06 11:35:00,24.31,24.35,24.31,24.34,51569.77438223708,15.6742,15.7,15.6742,15.6936,51569.7744
2010-01-06 11:40:00,24.34,24.39,24.34,24.36,54434.76184791692,15.6936,15.7258,15.6936,15.7065,54434.7618
2010-01-06 11:45:00,24.36,24.38,24.36,24.36,22681.15076996538,15.7065,15.7194,15.7065,15.7065,22681.1508
2010-01-06 11:50:00,24.36,24.37,24.34,24.34,58970.99200190999,15.7065,15.7129,15.6936,15.6936,58970.992
2010-01-06 11:55:00,24.34,24.35,24.32,24.34,36767.33914289125,15.6936,15.7,15.6807,15.6936,36767.3391
2010-01-06 12:00:00,24.34,24.34,24.29,24.31,105646.41279694402,15.6936,15.6936,15.6613,15.6742,105646.4128
2010-01-06 12:05:00,24.3,24.32,24.29,24.31,37961.08392025785,15.6678,15.6807,15.6613,15.6742,37961.0839
2010-01-06 12:10:00,24.31,24.31,24.26,24.27,158290.55747881104,15.6742,15.6742,15.642,15.6485,158290.5575
2010-01-06 12:15:00,24.26,24.28,24.26,24.27,59448.48991285663,15.642,15.6549,15.642,15.6485,59448.4899
2010-01-06 12:20:00,24.26,24.27,24.25,24.26,57180.37483586009,15.642,15.6485,15.6356,15.642,57180.3748
2010-01-06 12:25:00,24.26,24.28,24.26,24.26,53121.64259281365,15.642,15.6549,15.642,15.642,53121.6426
2010-01-06 12:30:00,24.27,24.27,24.23,24.23,61835.97946758983,15.6485,15.6485,15.6227,15.6227,61835.9795
2010-01-06 12:35:00,24.23,24.23,24.15,24.18,215351.5578369345,15.6227,15.6227,15.5711,15.5904,215351.5578
2010-01-06 12:40:00,24.18,24.29,24.16,24.25,142175.00298436193,15.5904,15.6613,15.5775,15.6356,142175.003
2010-01-06 12:45:00,24.26,24.27,24.18,24.2,85949.62397039513,15.642,15.6485,15.5904,15.6033,85949.624
2010-01-06 12:50:00,24.2,24.27,24.18,24.2,102662.05085352751,15.6033,15.6485,15.5904,15.6033,102662.0509
2010-01-06 12:55:00,24.19,24.23,24.17,24.21,65655.96275516294,15.5969,15.6227,15.584,15.6098,65655.9628
2010-01-06 13:00:00,24.21,24.23,24.18,24.19,62432.851856273126,15.6098,15.6227,15.5904,15.5969,62432.8519
2010-01-06 13:05:00,24.19,24.21,24.18,24.19,37125.46257610123,15.5969,15.6098,15.5904,15.5969,37125.4626
2010-01-06 13:10:00,24.19,24.19,24.13,24.13,110182.6429509371,15.5969,15.5969,15.5582,15.5582,110182.643
2010-01-06 13:15:00,24.13,24.15,24.09,24.12,126656.32087859616,15.5582,15.5711,15.5324,15.5517,126656.3209
2010-01-06 13:20:00,24.11,24.17,24.11,24.16,54196.01289244359,15.5453,15.584,15.5453,15.5775,54196.0129
2010-01-06 13:25:00,24.15,24.18,24.14,24.18,30559.86630058493,15.5711,15.5904,15.5646,15.5904,30559.8663
2010-01-06 13:30:00,24.18,24.18,24.13,24.17,36886.71362062791,15.5904,15.5904,15.5582,15.584,36886.7136
2010-01-06 13:35:00,24.17,24.2,24.13,24.19,56344.75349170347,15.584,15.6033,15.5582,15.5969,56344.7535
2010-01-06 13:40:00,24.19,24.27,24.19,24.22,80100.2745612988,15.5969,15.6485,15.5969,15.6162,80100.2746
2010-01-06 13:45:00,24.23,24.26,24.21,24.23,41542.31825235765,15.6227,15.642,15.6098,15.6227,41542.3183
2010-01-06 13:50:00,24.23,24.23,24.18,24.19,38796.705264414464,15.6227,15.6227,15.5904,15.5969,38796.7053
2010-01-06 13:55:00,24.19,24.21,24.18,24.19,31753.611077951533,15.5969,15.6098,15.5904,15.5969,31753.6111
2010-01-06 14:00:00,24.2,24.21,24.17,24.21,53837.889459233615,15.6033,15.6098,15.584,15.6098,53837.8895
2010-01-06 14:05:00,24.2,24.21,24.19,24.21,26501.134057538497,15.6033,15.6098,15.5969,15.6098,26501.1341
2010-01-06 14:10:00,24.21,24.21,24.19,24.2,53957.263936970274,15.6098,15.6098,15.5969,15.6033,53957.2639
2010-01-06 14:15:00,24.2,24.2,24.17,24.18,58612.86856870001,15.6033,15.6033,15.584,15.5904,58612.8686
2010-01-06 14:20:00,24.18,24.18,24.13,24.16,52405.3957263937,15.5904,15.5904,15.5582,15.5775,52405.3957
2010-01-06 14:25:00,24.16,24.2,24.14,24.2,37125.46257610123,15.5775,15.6033,15.5646,15.6033,37125.4626
2010-01-06 14:30:00,24.19,24.28,24.16,24.23,136683.7770084756,15.5969,15.6549,15.5775,15.6227,136683.777
2010-01-06 14:35:00,24.23,24.27,24.2,24.27,56702.87692491345,15.6227,15.6485,15.6033,15.6485,56702.8769
2010-01-06 14:40:00,24.27,24.35,24.27,24.28,125701.32505670287,15.6485,15.7,15.6485,15.6549,125701.3251
2010-01-06 14:45:00,24.28,24.43,24.26,24.41,167004.8943535872,15.6549,15.7516,15.642,15.7387,167004.8944
2010-01-06 14:50:00,24.41,24.44,24.39,24.43,90605.22860212486,15.7387,15.7581,15.7258,15.7516,90605.2286
2010-01-06 14:55:00,24.43,24.57,24.42,24.54,235048.34666348333,15.7516,15.8419,15.7452,15.8225,235048.3467
2010-01-06 15:00:00,24.52,24.55,24.44,24.46,171063.62659663364,15.8096,15.829,15.7581,15.771,171063.6266
2010-01-06 15:05:00,24.47,24.47,24.3,24.3,216306.55365882773,15.7774,15.7774,15.6678,15.6678,216306.5537
2010-01-06 15:10:00,24.29,24.39,24.27,24.37,96215.82905574788,15.6613,15.7258,15.6485,15.7129,96215.8291
2010-01-06 15:15:00,24.37,24.39,24.34,24.35,36170.46675420795,15.7129,15.7258,15.6936,15.7,36170.4668
2010-01-06 15:20:00,24.35,24.38,24.34,24.36,61239.10707890653,15.7,15.7194,15.6936,15.7065,61239.1071
2010-01-06 15:25:00,24.35,24.37,24.34,24.36,40229.19899725439,15.7,15.7129,15.6936,15.7065,40229.199
2010-01-06 15:30:00,24.35,24.4,24.33,24.34,88098.36456965501,15.7,15.7323,15.6871,15.6936,88098.3646
2010-01-06 15:35:00,24.34,24.43,24.33,24.41,108988.89817357047,15.6936,15.7516,15.6871,15.7387,108988.8982
2010-01-06 15:40:00,24.4,24.4,24.38,24.38,97767.69726632444,15.7323,15.7323,15.7194,15.7194,97767.6973
2010-01-06 15:45:00,24.39,24.39,24.35,24.37,100990.80816521429,15.7258,15.7258,15.7,15.7129,100990.8082
2010-01-06 15:50:00,24.37,24.39,24.34,24.38,131073.17655485257,15.7129,15.7258,15.6936,15.7194,131073.1766
2010-01-06 15:55:00,24.39,24.42,24.36,24.41,312641.7571923123,15.7258,15.7452,15.7065,15.7387,312641.7572
2010-01-07 09:30:00,24.29,24.38,23.97,23.98,281126.8950698341,15.6613,15.7194,15.455,15.4615,281126.8951
2010-01-07 09:35:00,23.97,24.1,23.88,24.02,288169.989256297,15.455,15.5388,15.397,15.4873,288169.9893
2010-01-07 09:40:00,24.03,24.12,23.97,24.11,153993.07628029128,15.4937,15.5517,15.455,15.5453,153993.0763
2010-01-07 09:45:00,24.1,24.13,24.05,24.08,105527.03831920736,15.5388,15.5582,15.5066,15.5259,105527.0383
2010-01-07 09:50:00,24.07,24.08,23.98,24.06,199713.501253432,15.5195,15.5259,15.4615,15.513,199713.5013
2010-01-07 09:55:00,24.06,24.07,23.92,23.97,147546.85448251164,15.513,15.5195,15.4228,15.455,147546.8545
2010-01-07 10:00:00,23.96,24.03,23.94,23.97,112331.38355019696,15.4486,15.4937,15.4357,15.455,112331.3836
2010-01-07 10:05:00,23.97,24.1,23.95,24.1,90127.73069117822,15.455,15.5388,15.4421,15.5388,90127.7307
2010-01-07 10:10:00,24.1,24.12,24.04,24.08,108988.89817357047,15.5388,15.5517,15.5002,15.5259,108988.8982
2010-01-07 10:15:00,24.07,24.28,24.05,24.11,218097.17082487763,15.5195,15.6549,15.5066,15.5453,218097.1708
2010-01-07 10:20:00,24.13,24.33,24.12,24.23,308344.2759937925,15.5582,15.6871,15.5517,15.6227,308344.276
2010-01-07 10:25:00,24.23,24.23,24.01,24.1,265727.58744180494,15.6227,15.6227,15.4808,15.5388,265727.5874
2010-01-07 10:30:00,24.09,24.12,23.98,23.98,174525.48645099677,15.5324,15.5517,15.4615,15.4615,174525.4865
2010-01-07 10:35:00,24.0,24.02,23.94,24.02,272173.80923958455,15.4744,15.4873,15.4357,15.4873,272173.8092
2010-01-07 10:40:00,24.03,24.08,24.02,24.06,111495.76220604037,15.4937,15.5259,15.4873,15.513,111495.7622
2010-01-07 10:45:00,24.05,24.11,24.0,24.0,118419.48191476664,15.5066,15.5453,15.4744,15.4744,118419.4819
2010-01-07 10:50:00,24.0,24.05,23.96,23.97,182523.57645935292,15.4744,15.5066,15.4486,15.455,182523.5765
2010-01-07 10:55:00,23.97,24.02,23.94,23.96,155425.5700131312,15.455,15.4873,15.4357,15.4486,155425.57
2010-01-07 11:00:00,23.96,23.99,23.92,23.94,95022.08427838128,15.4486,15.4679,15.4228,15.4357,95022.0843
2010-01-07 11:05:00,23.94,23.97,23.93,23.93,44646.0546735108,15.4357,15.455,15.4292,15.4292,44646.0547
2010-01-07 11:10:00,23.93,24.0,23.88,23.88,268592.5749074848,15.4292,15.4744,15.397,15.397,268592.5749
2010-01-07 11:15:00,23.89,23.92,23.88,23.92,113644.50280530025,15.4034,15.4228,15.397,15.4228,113644.5028
2010-01-07 11:20:00,23.92,23.92,23.88,23.91,97051.4503999045,15.4228,15.4228,15.397,15.4163,97051.4504
2010-01-07 11:25:00,23.91,23.92,23.88,23.89,110660.14086188372,15.4163,15.4228,15.397,15.4034,110660.1409
2010-01-07 11:30:00,23.89,23.92,23.89,23.9,63507.222155903066,15.4034,15.4228,15.4034,15.4099,63507.2222
2010-01-07 11:35:00,23.91,23.91,23.78,23.79,424973.1407425092,15.4163,15.4163,15.3325,15.339,424973.1407
2010-01-07 11:40:00,23.78,23.81,23.71,23.75,249731.4074250925,15.3325,15.3519,15.2874,15.3132,249731.4074
2010-01-07 11:45:00,23.73,23.77,23.71,23.74,145398.11388325176,15.3003,15.3261,15.2874,15.3067,145398.1139
2010-01-07 11:50:00,23.73,23.76,23.72,23.75,111734.51116151368,15.3003,15.3196,15.2938,15.3132,111734.5112
2010-01-07 11:55:00,23.76,23.76,23.7,23.71,156022.44240181448,15.3196,15.3196,15.2809,15.2874,156022.4424
2010-01-07 12:00:00,23.7,23.77,23.68,23.72,112570.13250567028,15.2809,15.3261,15.268,15.2938,112570.1325
2010-01-07 12:05:00,23.71,23.77,23.71,23.73,53837.889459233615,15.2874,15.3261,15.2874,15.3003,53837.8895
2010-01-07 12:10:00,23.73,23.82,23.72,23.79,151008.71433687478,15.3003,15.3583,15.2938,15.339,151008.7143
2010-01-07 12:15:00,23.79,23.85,23.75,23.79,76877.16366240897,15.339,15.3776,15.3132,15.339,76877.1637
2010-01-07 12:20:00,23.8,23.8,23.73,23.77,82726.51307150531,15.3454,15.3454,15.3003,15.3261,82726.5131
2010-01-07 12:25:00,23.76,23.8,23.73,23.77,52286.02124865704,15.3196,15.3454,15.3003,15.3261,52286.0212
2010-01-07 12:30:00,23.77,23.81,23.76,23.79,69714.69499820938,15.3261,15.3519,15.3196,15.339,69714.695
2010-01-07 12:35:00,23.79,23.8,23.74,23.75,68879.07365405276,15.339,15.3454,15.3067,15.3132,68879.0737
2010-01-07 12:40:00,23.75,23.86,23.73,23.84,224901.51605586725,15.3132,15.3841,15.3003,15.3712,224901.5161
2010-01-07 12:45:00,23.83,23.84,23.75,23.77,68520.95022084279,15.3648,15.3712,15.3132,15.3261,68520.9502
2010-01-07 12:50:00,23.76,23.79,23.76,23.79,37722.33496478453,15.3196,15.339,15.3196,15.339,37722.335
2010-01-07 12:55:00,23.78,23.8,23.77,23.77,87740.24113644502,15.3325,15.3454,15.3261,15.3261,87740.2411
2010-01-07 13:00:00,23.77,23.81,23.77,23.78,52286.02124865704,15.3261,15.3519,15.3261,15.3325,52286.0212
2010-01-07 13:05:00,23.78,23.8,23.71,23.72,106362.65966336396,15.3325,15.3454,15.2874,15.2938,106362.6597
2010-01-07 13:10:00,23.72,23.81,23.71,23.81,69356.57156499941,15.2938,15.3519,15.2874,15.3519,69356.5716
2010-01-07 13:15:00,23.81,23.84,23.77,23.83,74728.4230631491,15.3519,15.3712,15.3261,15.3648,74728.4231
2010-01-07 13:20:00,23.83,23.93,23.81,23.9,193864.1518443357,15.3648,15.4292,15.3519,15.4099,193864.1518
2010-01-07 13:25:00,23.92,24.04,23.89,23.97,166527.39644264057,15.4228,15.5002,15.4034,15.455,166527.3964
2010-01-07 13:30:00,23.97,24.01,23.93,23.99,54076.63841470693,15.455,15.4808,15.4292,15.4679,54076.6384
2010-01-07 13:35:00,24.0,24.0,23.92,23.92,774620.9860331861,15.4744,15.4744,15.4228,15.4228,774620.986
2010-01-07 13:40:00,23.92,23.96,23.92,23.94,30798.615256058256,15.4228,15.4486,15.4228,15.4357,30798.6153
2010-01-07 13:45:00,23.94,23.96,23.87,23.9,55389.75766981019,15.4357,15.4486,15.3905,15.4099,55389.7577
2010-01-07 13:50:00,23.91,23.95,23.88,23.92,54912.259758863554,15.4163,15.4421,15.397,15.4228,54912.2598
2010-01-07 13:55:00,23.92,23.92,23.87,23.9,41542.31825235765,15.4228,15.4228,15.3905,15.4099,41542.3183
2010-01-07 14:00:00,23.91,23.91,23.82,23.86,465560.4631729736,15.4163,15.4163,15.3583,15.3841,465560.4632
2010-01-07 14:05:00,23.85,23.87,23.82,23.83,59925.98782380327,15.3776,15.3905,15.3583,15.3648,59925.9878
2010-01-07 14:10:00,23.84,23.89,23.8,23.89,55986.63005849349,15.3712,15.4034,15.3454,15.4034,55986.6301
2010-01-07 14:15:00,23.88,23.94,23.87,23.94,39632.326608571086,15.397,15.4357,15.3905,15.4357,39632.3266
2010-01-07 14:20:00,23.93,23.95,23.93,23.93,46078.548406350725,15.4292,15.4421,15.4292,15.4292,46078.5484
2010-01-07 14:25:00,23.93,23.93,23.85,23.86,43452.3098961442,15.4292,15.4292,15.3776,15.3841,43452.3099
2010-01-07 14:30:00,23.87,23.89,23.82,23.89,89650.23278023158,15.3905,15.4034,15.3583,15.4034,89650.2328
2010-01-07 14:35:00,23.86,23.89,23.83,23.85,65059.09036647964,15.3841,15.4034,15.3648,15.3776,65059.0904
2010-01-07 14:40:00,23.84,23.86,23.75,23.85,125940.0740121762,15.3712,15.3841,15.3132,15.3776,125940.074
2010-01-07 14:45:00,23.85,23.89,23.82,23.88,59567.86439059329,15.3776,15.4034,15.3583,15.397,59567.8644
2010-01-07 14:50:00,23.88,24.01,23.87,23.98,183597.94675898293,15.397,15.4808,15.3905,15.4615,183597.9468
2010-01-07 14:55:00,23.99,24.13,23.98,24.03,291631.84911066014,15.4679,15.5582,15.4615,15.4937,291631.8491
2010-01-07 15:00:00,24.02,24.07,23.92,23.93,208427.83812820812,15.4873,15.5195,15.4228,15.4292,208427.8381
2010-01-07 15:05:00,23.93,24.03,23.93,24.0,41781.067207830965,15.4292,15.4937,15.4292,15.4744,41781.0672
2010-01-07 15:10:00,24.01,24.01,23.96,23.98,46794.79527277068,15.4808,15.4808,15.4486,15.4615,46794.7953
2010-01-07 15:15:00,23.98,24.01,23.97,24.0,36886.71362062791,15.4615,15.4808,15.455,15.4744,36886.7136
2010-01-07 15:20:00,24.0,24.07,24.0,24.06,57180.37483586009,15.4744,15.5195,15.4744,15.513,57180.3748
2010-01-07 15:25:00,24.06,24.06,23.97,24.05,72818.43141936253,15.513,15.513,15.455,15.5066,72818.4314
2010-01-07 15:30:00,24.04,24.08,24.03,24.07,68879.07365405276,15.5002,15.5259,15.4937,15.5195,68879.0737
2010-01-07 15:35:00,24.06,24.07,23.98,24.0,102184.55294258088,15.513,15.5195,15.4615,15.4744,102184.5529
2010-01-07 15:40:00,24.0,24.04,23.98,24.02,99677.688910111,15.4744,15.5002,15.4615,15.4873,99677.6889
2010-01-07 15:45:00,24.02,24.03,23.98,23.98,97051.4503999045,15.4873,15.4937,15.4615,15.4615,97051.4504
2010-01-07 15:50:00,23.98,23.99,23.92,23.95,128566.31252238272,15.4615,15.4679,15.4228,15.4421,128566.3125
2010-01-07 15:55:00,23.95,23.97,23.91,23.95,211292.82559388803,15.4421,15.455,15.4163,15.4421,211292.8256
2010-01-08 09:30:00,23.98,24.23,23.97,24.08,384385.8183120449,15.4615,15.6227,15.455,15.5259,384385.8183
2010-01-08 09:35:00,24.09,24.44,24.08,24.43,622896.0248298914,15.5324,15.7581,15.5259,15.7516,622896.0248
2010-01-08 09:40:00,24.43,25.13,24.38,24.96,1888742.986749433,15.7516,16.2029,15.7194,16.0933,1888742.9867
2010-01-08 09:45:00,24.94,25.21,24.88,25.01,1232422.1081532768,16.0804,16.2545,16.0418,16.1256,1232422.1082
2010-01-08 09:50:00,25.01,25.3,24.96,25.07,884445.5055509132,16.1256,16.3126,16.0933,16.1643,884445.5056
2010-01-08 09:55:00,25.07,25.09,24.93,25.02,462576.1012295571,16.1643,16.1772,16.074,16.132,462576.1012
2010-01-08 10:00:00,25.02,25.03,24.49,24.7,850065.6559627552,16.132,16.1385,15.7903,15.9257,850065.656
2010-01-08 10:05:00,24.71,24.8,24.59,24.66,328637.9372090247,15.9321,15.9902,15.8548,15.8999,328637.9372
2010-01-08 10:10:00,24.69,24.85,24.68,24.76,250328.27981377585,15.9193,16.0224,15.9128,15.9644,250328.2798
2010-01-08 10:15:00,24.77,24.79,24.64,24.75,209860.3318610481,15.9708,15.9837,15.887,15.9579,209860.3319
2010-01-08 10:20:00,24.75,24.81,24.64,24.65,181210.4572042497,15.9579,15.9966,15.887,15.8935,181210.4572
2010-01-08 10:25:00,24.65,24.68,24.44,24.54,636743.464247344,15.8935,15.9128,15.7581,15.8225,636743.4642
2010-01-08 10:30:00,24.54,24.7,24.49,24.68,188611.67482392263,15.8225,15.9257,15.7903,15.9128,188611.6748
2010-01-08 10:35:00,24.67,24.7,24.53,24.54,124268.83132386296,15.9064,15.9257,15.8161,15.8225,124268.8313
2010-01-08 10:40:00,24.54,24.82,24.54,24.69,222514.02650113407,15.8225,16.0031,15.8225,15.9193,222514.0265
2010-01-08 10:45:00,24.7,24.7,24.57,24.62,88337.11352512833,15.9257,15.9257,15.8419,15.8741,88337.1135
2010-01-08 10:50:00,24.61,24.69,24.6,24.61,110421.3919064104,15.8677,15.9193,15.8612,15.8677,110421.3919
2010-01-08 10:55:00,24.61,24.64,24.5,24.53,148501.8503044049,15.8677,15.887,15.7967,15.8161,148501.8503
2010-01-08 11:00:00,24.51,24.6,24.51,24.54,90605.22860212486,15.8032,15.8612,15.8032,15.8225,90605.2286
2010-01-08 11:05:00,24.55,24.58,24.54,24.54,177390.47391667662,15.829,15.8483,15.8225,15.8225,177390.4739
2010-01-08 11:10:00,24.54,24.65,24.54,24.54,91082.72651307152,15.8225,15.8935,15.8225,15.8225,91082.7265
2010-01-08 11:15:00,24.54,24.63,24.53,24.55,116628.86474871672,15.8225,15.8806,15.8161,15.829,116628.8647
2010-01-08 11:20:00,24.55,24.59,24.53,24.59,62790.97528948311,15.829,15.8548,15.8161,15.8548,62790.9753
2010-01-08 11:25:00,24.59,24.61,24.56,24.59,84159.00680434523,15.8548,15.8677,15.8354,15.8548,84159.0068
2010-01-08 11:30:00,24.59,24.61,24.56,24.6,96693.32696669453,15.8548,15.8677,15.8354,15.8612,96693.327
2010-01-08 11:35:00,24.6,24.62,24.56,24.59,50376.02960487048,15.8612,15.8741,15.8354,15.8548,50376.0296
2010-01-08 11:40:00,24.58,24.6,24.54,24.58,90963.35203533484,15.8483,15.8612,15.8225,15.8483,90963.352
2010-01-08 11:45:00,24.58,24.59,24.53,24.58,76041.54231825235,15.8483,15.8548,15.8161,15.8483,76041.5423
2010-01-08 11:50:00,24.58,24.59,24.56,24.58,27098.0064462218,15.8483,15.8548,15.8354,15.8483,27098.0064
2010-01-08 11:55:00,24.57,24.59,24.53,24.54,62910.34976721977,15.8419,15.8548,15.8161,15.8225,62910.3498
2010-01-08 12:00:00,24.53,24.56,24.53,24.54,43332.93541840754,15.8161,15.8354,15.8161,15.8225,43332.9354
2010-01-08 12:05:00,24.54,24.55,24.54,24.54,45362.30153993076,15.8225,15.829,15.8225,15.8225,45362.3015
2010-01-08 12:10:00,24.54,24.62,24.54,24.6,82129.640682822,15.8225,15.8741,15.8225,15.8612,82129.6407
2010-01-08 12:15:00,24.61,24.76,24.56,24.76,324937.32839918823,15.8677,15.9644,15.8354,15.9644,324937.3284
2010-01-08 12:20:00,24.75,24.78,24.59,24.73,134296.28745374238,15.9579,15.9773,15.8548,15.945,134296.2875
2010-01-08 12:25:00,24.72,24.73,24.66,24.7,55509.13214754685,15.9386,15.945,15.8999,15.9257,55509.1321
2010-01-08 12:30:00,24.69,24.71,24.56,24.58,141816.87955115197,15.9193,15.9321,15.8354,15.8483,141816.8796
2010-01-08 12:35:00,24.58,24.63,24.57,24.61,48585.41243882058,15.8483,15.8806,15.8419,15.8677,48585.4124
2010-01-08 12:40:00,24.62,24.62,24.61,24.61,17070.550316342367,15.8741,15.8741,15.8677,15.8677,17070.5503
2010-01-08 12:45:00,24.61,24.62,24.58,24.59,32111.73451116152,15.8677,15.8741,15.8483,15.8548,32111.7345
2010-01-08 12:50:00,24.59,24.6,24.59,24.59,21726.1549480721,15.8548,15.8612,15.8548,15.8548,21726.1549
2010-01-08 12:55:00,24.59,24.62,24.54,24.54,87620.86665870837,15.8548,15.8741,15.8225,15.8225,87620.8667
2010-01-08 13:00:00,24.54,24.72,24.35,24.59,351796.5858899367,15.8225,15.9386,15.7,15.8548,351796.5859
2010-01-08 13:05:00,24.58,24.61,24.46,24.49,75683.41888504238,15.8483,15.8677,15.771,15.7903,75683.4189
2010-01-08 13:10:00,24.49,24.57,24.49,24.56,45601.05049540408,15.7903,15.8419,15.7903,15.8354,45601.0505
2010-01-08 13:15:00,24.54,24.57,24.44,24.47,93589.59054554136,15.8225,15.8419,15.7581,15.7774,93589.5905
2010-01-08 13:20:00,24.49,24.49,24.44,24.47,27814.25331264176,15.7903,15.7903,15.7581,15.7774,27814.2533
2010-01-08 13:25:00,24.46,24.53,24.44,24.52,32708.606899844814,15.771,15.8161,15.7581,15.8096,32708.6069
2010-01-08 13:30:00,24.52,24.56,24.49,24.49,56941.625880386775,15.8096,15.8354,15.7903,15.7903,56941.6259
2010-01-08 13:35:00,24.5,24.56,24.49,24.54,42019.81616330429,15.7967,15.8354,15.7903,15.8225,42019.8162
2010-01-08 13:40:00,24.54,24.55,24.52,24.53,28172.376745851736,15.8225,15.829,15.8096,15.8161,28172.3767
2010-01-08 13:45:00,24.52,24.54,24.49,24.5,70789.06529783932,15.8096,15.8225,15.7903,15.7967,70789.0653
2010-01-08 13:50:00,24.49,24.53,24.49,24.49,83204.01098245195,15.7903,15.8161,15.7903,15.7903,83204.011
2010-01-08 13:55:00,24.49,24.54,24.49,24.54,46794.79527277068,15.7903,15.8225,15.7903,15.8225,46794.7953
2010-01-08 14:00:00,24.54,24.6,24.54,24.56,89769.60725796825,15.8225,15.8612,15.8225,15.8354,89769.6073
2010-01-08 14:05:00,24.55,24.55,24.52,24.55,53837.889459233615,15.829,15.829,15.8096,15.829,53837.8895
2010-01-08 14:10:00,24.55,24.56,24.5,24.52,39154.82869762445,15.829,15.8354,15.7967,15.8096,39154.8287
2010-01-08 14:15:00,24.51,24.53,24.49,24.53,48227.2890056106,15.8032,15.8161,15.7903,15.8161,48227.289
2010-01-08 14:20:00,24.52,24.58,24.52,24.58,86785.24531455175,15.8096,15.8483,15.8096,15.8483,86785.2453
2010-01-08 14:25:00,24.58,24.73,24.57,24.7,313119.25510325894,15.8483,15.945,15.8419,15.9257,313119.2551
2010-01-08 14:30:00,24.7,24.75,24.64,24.69,132625.0447654291,15.9257,15.9579,15.887,15.9193,132625.0448
2010-01-08 14:35:00,24.7,24.81,24.7,24.75,157216.18717918108,15.9257,15.9966,15.9257,15.9579,157216.1872
2010-01-08 14:40:00,24.75,24.75,24.66,24.71,111734.51116151368,15.9579,15.9579,15.8999,15.9321,111734.5112
2010-01-08 14:45:00,24.69,24.7,24.59,24.62,60522.86021248657,15.9193,15.9257,15.8548,15.8741,60522.8602
2010-01-08 14:50:00,24.61,24.64,24.58,24.63,55270.38319207353,15.8677,15.887,15.8483,15.8806,55270.3832
2010-01-08 14:55:00,24.64,24.65,24.61,24.61,34857.34749910469,15.887,15.8935,15.8677,15.8677,34857.3475
2010-01-08 15:00:00,24.61,24.64,24.59,24.63,46436.6718395607,15.8677,15.887,15.8548,15.8806,46436.6718
2010-01-08 15:05:00,24.63,24.7,24.62,24.68,65297.83932195297,15.8806,15.9257,15.8741,15.9128,65297.8393
2010-01-08 15:10:00,24.69,24.72,24.64,24.7,203533.4845410052,15.9193,15.9386,15.887,15.9257,203533.4845
2010-01-08 15:15:00,24.7,24.71,24.65,24.66,92276.4712904381,15.9257,15.9321,15.8935,15.8999,92276.4713
2010-01-08 15:20:00,24.66,24.69,24.65,24.65,86546.49635907843,15.8999,15.9193,15.8935,15.8935,86546.4964
2010-01-08 15:25:00,24.65,24.67,24.65,24.66,51092.27647129044,15.8935,15.9064,15.8935,15.8999,51092.2765
2010-01-08 15:30:00,24.67,24.67,24.63,24.64,125820.69953443954,15.9064,15.9064,15.8806,15.887,125820.6995
2010-01-08 15:35:00,24.63,24.67,24.59,24.67,163781.78345469738,15.8806,15.9064,15.8548,15.9064,163781.7835
2010-01-08 15:40:00,24.67,24.7,24.63,24.7,261430.1062432852,15.9064,15.9257,15.8806,15.9257,261430.1062
2010-01-08 15:45:00,24.7,24.71,24.63,24.69,216903.42604751105,15.9257,15.9321,15.8806,15.9193,216903.426
2010-01-08 15:50:00,24.7,24.75,24.65,24.67,236003.34248537663,15.9257,15.9579,15.8935,15.9064,236003.3425
2010-01-08 15:55:00,24.67,24.7,24.6,24.63,256655.1271338188,15.9064,15.9257,15.8612,15.8806,256655.1271
2010-01-11 09:30:00,24.99,24.99,24.72,24.72,210457.2042497314,16.1127,16.1127,15.9386,15.9386,210457.2042
2010-01-11 09:35:00,24.73,24.87,24.71,24.75,167721.14122000715,15.945,16.0353,15.9321,15.9579,167721.1412
2010-01-11 09:40:00,24.75,24.77,24.65,24.72,175002.9843619434,15.9579,15.9708,15.8935,15.9386,175002.9844
2010-01-11 09:45:00,24.71,24.84,24.67,24.75,167482.39226453385,15.9321,16.016,15.9064,15.9579,167482.3923
2010-01-11 09:50:00,24.76,24.82,24.75,24.81,108392.02578488718,15.9644,16.0031,15.9579,15.9966,108392.0258
2010-01-11 09:55:00,24.8,24.8,24.66,24.71,153515.57836934464,15.9902,15.9902,15.8999,15.9321,153515.5784
2010-01-11 10:00:00,24.7,24.73,24.66,24.67,119493.85221439655,15.9257,15.945,15.8999,15.9064,119493.8522
2010-01-11 10:05:00,24.66,24.7,24.41,24.44,284230.6314909872,15.8999,15.9257,15.7387,15.7581,284230.6315
2010-01-11 10:10:00,24.44,24.54,24.4,24.52,152202.45911424138,15.7581,15.8225,15.7323,15.8096,152202.4591
2010-01-11 10:15:00,24.54,24.59,24.5,24.58,122000.71624686642,15.8225,15.8548,15.7967,15.8483,122000.7162
2010-01-11 10:20:00,24.58,24.61,24.5,24.61,63745.971111376384,15.8483,15.8677,15.7967,15.8677,63745.9711
2010-01-11 10:25:00,24.61,24.75,24.57,24.7,119255.10325892323,15.8677,15.9579,15.8419,15.9257,119255.1033
2010-01-11 10:30:00,24.7,24.7,24.64,24.65,36886.71362062791,15.9257,15.9257,15.887,15.8935,36886.7136
2010-01-11 10:35:00,24.66,24.71,24.64,24.69,50017.9061716605,15.8999,15.9321,15.887,15.9193,50017.9062
2010-01-11 10:40:00,24.68,24.71,24.67,24.71,47749.79109466396,15.9128,15.9321,15.9064,15.9321,47749.7911
2010-01-11 10:45:00,24.7,24.77,24.69,24.75,69714.69499820938,15.9257,15.9708,15.9193,15.9579,69714.695
2010-01-11 10:50:00,24.75,24.85,24.75,24.78,156022.44240181448,15.9579,16.0224,15.9579,15.9773,156022.4424
2010-01-11 10:55:00,24.78,24.8,24.71,24.71,70430.94186462933,15.9773,15.9902,15.9321,15.9321,70430.9419
2010-01-11 11:00:00,24.71,24.73,24.61,24.65,136922.5259639489,15.9321,15.945,15.8677,15.8935,136922.526
2010-01-11 11:05:00,24.65,24.65,24.54,24.61,72221.55903067924,15.8935,15.8935,15.8225,15.8677,72221.559
2010-01-11 11:10:00,24.6,24.61,24.53,24.55,45720.42497314074,15.8612,15.8677,15.8161,15.829,45720.425
2010-01-11 11:15:00,24.55,24.65,24.55,24.65,79264.65321714217,15.829,15.8935,15.829,15.8935,79264.6532
2010-01-11 11:20:00,24.66,24.69,24.63,24.65,59090.36647964665,15.8999,15.9193,15.8806,15.8935,59090.3665
2010-01-11 11:25:00,24.65,24.67,24.61,24.61,17548.048227289004,15.8935,15.9064,15.8677,15.8677,17548.0482
2010-01-11 11:30:00,24.62,24.68,24.62,24.67,25665.51271338188,15.8741,15.9128,15.8741,15.9064,25665.5127
2010-01-11 11:35:00,24.68,24.68,24.65,24.66,35573.59436552465,15.9128,15.9128,15.8935,15.8999,35573.5944
2010-01-11 11:40:00,24.66,24.66,24.61,24.65,20651.784648442164,15.8999,15.8999,15.8677,15.8935,20651.7846
2010-01-11 11:45:00,24.65,24.65,24.62,24.62,25904.2616688552,15.8935,15.8935,15.8741,15.8741,25904.2617
2010-01-11 11:50:00,24.62,24.65,24.62,24.65,17667.422705025667,15.8741,15.8935,15.8741,15.8935,17667.4227
2010-01-11 11:55:00,24.63,24.65,24.63,24.65,14683.060761609167,15.8806,15.8935,15.8806,15.8935,14683.0608
2010-01-11 12:00:00,24.65,24.67,24.59,24.59,128208.18908917274,15.8935,15.9064,15.8548,15.8548,128208.1891
2010-01-11 12:05:00,24.6,24.6,24.55,24.57,56702.87692491345,15.8612,15.8612,15.829,15.8419,56702.8769
2010-01-11 12:10:00,24.57,24.59,24.57,24.59,20174.286737495524,15.8419,15.8548,15.8419,15.8548,20174.2867
2010-01-11 12:15:00,24.59,24.59,24.57,24.58,12176.19672913931,15.8548,15.8548,15.8419,15.8483,12176.1967
2010-01-11 12:20:00,24.57,24.58,24.53,24.58,50495.404082607136,15.8419,15.8483,15.8161,15.8483,50495.4041
2010-01-11 12:25:00,24.57,24.57,24.46,24.56,122955.71206875968,15.8419,15.8419,15.771,15.8354,122955.7121
2010-01-11 12:30:00,24.54,24.55,24.49,24.5,38677.330786677805,15.8225,15.829,15.7903,15.7967,38677.3308
2010-01-11 12:35:00,24.5,24.54,24.47,24.49,64342.84350005969,15.7967,15.8225,15.7774,15.7903,64342.8435
2010-01-11 12:40:00,24.49,24.5,24.49,24.5,17189.924794079026,15.7903,15.7967,15.7903,15.7967,17189.9248
2010-01-11 12:45:00,24.49,24.54,24.49,24.53,46317.29736182404,15.7903,15.8225,15.7903,15.8161,46317.2974
2010-01-11 12:50:00,24.52,24.54,24.52,24.54,15041.184194819149,15.8096,15.8225,15.8096,15.8225,15041.1842
2010-01-11 12:55:00,24.53,24.54,24.5,24.52,24233.01898054196,15.8161,15.8225,15.7967,15.8096,24233.019
2010-01-11 13:00:00,24.53,24.53,24.5,24.52,11340.57538498269,15.8161,15.8161,15.7967,15.8096,11340.5754
2010-01-11 13:05:00,24.53,24.59,24.52,24.58,49898.53169392384,15.8161,15.8548,15.8096,15.8483,49898.5317
2010-01-11 13:10:00,24.57,24.58,24.49,24.49,45839.7994508774,15.8419,15.8483,15.7903,15.7903,45839.7995
2010-01-11 13:15:00,24.49,24.49,24.44,24.49,49779.15721618718,15.7903,15.7903,15.7581,15.7903,49779.1572
2010-01-11 13:20:00,24.49,24.49,24.44,24.47,42019.81616330429,15.7903,15.7903,15.7581,15.7774,42019.8162
2010-01-11 13:25:00,24.48,24.49,24.46,24.49,21129.2825593888,15.7839,15.7903,15.771,15.7903,21129.2826
2010-01-11 13:30:00,24.49,24.5,24.46,24.5,26739.88301301182,15.7903,15.7967,15.771,15.7967,26739.883
2010-01-11 13:35:00,24.5,24.5,24.42,24.43,69237.19708726274,15.7967,15.7967,15.7452,15.7516,69237.1971
2010-01-11 13:40:00,24.43,24.44,24.34,24.37,177987.3463053599,15.7516,15.7581,15.6936,15.7129,177987.3463
2010-01-11 13:45:00,24.38,24.39,24.35,24.36,49898.53169392384,15.7194,15.7258,15.7,15.7065,49898.5317
2010-01-11 13:50:00,24.36,24.38,24.35,24.38,25188.01480243524,15.7065,15.7194,15.7,15.7194,25188.0148
2010-01-11 13:55:00,24.38,24.41,24.36,24.39,27456.129879431777,15.7194,15.7387,15.7065,15.7258,27456.1299
2010-01-11 14:00:00,24.39,24.44,24.39,24.42,50376.02960487048,15.7258,15.7581,15.7258,15.7452,50376.0296
2010-01-11 14:05:00,24.42,24.49,24.41,24.49,47272.29318371733,15.7452,15.7903,15.7387,15.7903,47272.2932
2010-01-11 14:10:00,24.49,24.55,24.46,24.52,64820.34141100632,15.7903,15.829,15.771,15.8096,64820.3414
2010-01-11 14:15:00,24.51,24.53,24.46,24.46,126178.82296764952,15.8032,15.8161,15.771,15.771,126178.823
2010-01-11 14:20:00,24.46,24.51,24.46,24.5,79622.77665035216,15.771,15.8032,15.771,15.7967,79622.7767
2010-01-11 14:25:00,24.5,24.51,24.48,24.49,9072.460307986152,15.7967,15.8032,15.7839,15.7903,9072.4603
2010-01-11 14:30:00,24.5,24.51,24.49,24.49,86546.49635907843,15.7967,15.8032,15.7903,15.7903,86546.4964
2010-01-11 14:35:00,24.49,24.52,24.49,24.5,21009.908081652145,15.7903,15.8096,15.7903,15.7967,21009.9081
2010-01-11 14:40:00,24.51,24.51,24.34,24.37,173212.36719589352,15.8032,15.8032,15.6936,15.7129,173212.3672
2010-01-11 14:45:00,24.36,24.45,24.33,24.44,90724.60307986152,15.7065,15.7645,15.6871,15.7581,90724.6031
2010-01-11 14:50:00,24.44,24.49,24.4,24.43,79980.90008356213,15.7581,15.7903,15.7323,15.7516,79980.9001
2010-01-11 14:55:00,24.43,24.54,24.43,24.54,98483.94413274442,15.7516,15.8225,15.7516,15.8225,98483.9441
2010-01-11 15:00:00,24.53,24.53,24.46,24.49,82010.26620508535,15.8161,15.8161,15.771,15.7903,82010.2662
2010-01-11 15:05:00,24.5,24.51,24.48,24.5,53718.51498149696,15.7967,15.8032,15.7839,15.7967,53718.515
2010-01-11 15:10:00,24.5,24.54,24.49,24.54,57657.87274680673,15.7967,15.8225,15.7903,15.8225,57657.8727
2010-01-11 15:15:00,24.54,24.65,24.54,24.6,247702.0413035693,15.8225,15.8935,15.8225,15.8612,247702.0413
2010-01-11 15:20:00,24.61,25.07,24.54,25.07,1618479.169153635,15.8677,16.1643,15.8225,16.1643,1618479.1692
2010-01-11 15:25:00,25.07,25.36,25.01,25.12,2304404.918228483,16.1643,16.3512,16.1256,16.1965,2304404.9182
2010-01-11 15:30:00,25.11,25.36,25.08,25.22,970037.0060880984,16.1901,16.3512,16.1707,16.261,970037.0061
2010-01-11 15:35:00,25.21,25.27,24.9,25.09,645935.2990330667,16.2545,16.2932,16.0547,16.1772,645935.299
2010-01-11 15:40:00,25.07,25.14,25.0,25.0,367076.5190402292,16.1643,16.2094,16.1191,16.1191,367076.519
2010-01-11 15:45:00,25.0,25.13,24.92,24.95,447057.4191237913,16.1191,16.2029,16.0675,16.0869,447057.4191
2010-01-11 15:50:00,24.95,24.98,24.81,24.91,404679.47952727706,16.0869,16.1062,15.9966,16.0611,404679.4795
2010-01-11 15:55:00,24.92,24.96,24.8,24.84,376626.477259162,16.0675,16.0933,15.9902,16.016,376626.4773
2010-01-12 09:30:00,24.79,25.26,24.64,25.06,760654.1721379969,15.9837,16.2868,15.887,16.1578,760654.1721
2010-01-12 09:35:00,25.05,25.05,24.63,24.64,514742.7480004775,16.1514,16.1514,15.8806,15.887,514742.748
2010-01-12 09:40:00,24.65,24.81,24.63,24.66,319684.8513787752,15.8935,15.9966,15.8806,15.8999,319684.8514
2010-01-12 09:45:00,24.66,24.67,24.41,24.61,433209.9797063388,15.8999,15.9064,15.7387,15.8677,433209.9797
2010-01-12 09:50:00,24.61,24.67,24.57,24.59,132744.41924316582,15.8677,15.9064,15.8419,15.8548,132744.4192
2010-01-12 09:55:00,24.58,24.6,24.54,24.57,131908.7978990092,15.8483,15.8612,15.8225,15.8419,131908.7979
2010-01-12 10:00:00,24.56,24.63,24.48,24.56,222275.2775456608,15.8354,15.8806,15.7839,15.8354,222275.2775
2010-01-12 10:05:00,24.56,24.56,24.41,24.41,313835.50196967885,15.8354,15.8354,15.7387,15.7387,313835.502
2010-01-12 10:10:00,24.42,24.45,24.38,24.39,219171.5411245076,15.7452,15.7645,15.7194,15.7258,219171.5411
2010-01-12 10:15:00,24.39,24.4,24.21,24.28,533962.0389160797,15.7258,15.7323,15.6098,15.6549,533962.0389
2010-01-12 10:20:00,24.28,24.31,24.15,24.15,285305.0017906172,15.6549,15.6742,15.5711,15.5711,285305.0018
2010-01-12 10:25:00,24.15,24.23,24.08,24.18,268711.9493852214,15.5711,15.6227,15.5259,15.5904,268711.9494
2010-01-12 10:30:00,24.18,24.21,24.13,24.13,124626.95475707292,15.5904,15.6098,15.5582,15.5582,124626.9548
2010-01-12 10:35:00,24.13,24.16,24.08,24.08,169034.2604751104,15.5582,15.5775,15.5259,15.5259,169034.2605
2010-01-12 10:40:00,24.08,24.2,24.06,24.13,153276.8294138713,15.5259,15.6033,15.513,15.5582,153276.8294
2010-01-12 10:45:00,24.12,24.17,24.11,24.16,213322.19171541123,15.5517,15.584,15.5453,15.5775,213322.1917
2010-01-12 10:50:00,24.16,24.28,24.14,24.2,145994.98627193505,15.5775,15.6549,15.5646,15.6033,145994.9863
2010-01-12 10:55:00,24.19,24.25,24.13,24.18,86188.37292586845,15.5969,15.6356,15.5582,15.5904,86188.3729
2010-01-12 11:00:00,24.18,24.23,24.17,24.18,38796.705264414464,15.5904,15.6227,15.584,15.5904,38796.7053
2010-01-12 11:05:00,24.19,24.29,24.19,24.23,109943.89399546376,15.5969,15.6613,15.5969,15.6227,109943.894
2010-01-12 11:10:00,24.23,24.27,24.18,24.18,64581.592455533006,15.6227,15.6485,15.5904,15.5904,64581.5925
2010-01-12 11:15:00,24.19,24.26,24.18,24.25,77235.28709561896,15.5969,15.642,15.5904,15.6356,77235.2871
2010-01-12 11:20:00,24.24,24.26,24.23,24.23,18383.669571445625,15.6291,15.642,15.6227,15.6227,18383.6696
2010-01-12 11:25:00,24.24,24.26,24.17,24.17,74609.04858541244,15.6291,15.642,15.584,15.584,74609.0486
2010-01-12 11:30:00,24.18,24.23,24.13,24.2,87978.99009191834,15.5904,15.6227,15.5582,15.6033,87978.9901
2010-01-12 11:35:00,24.19,24.24,24.14,24.17,27694.878834905096,15.5969,15.6291,15.5646,15.584,27694.8788
2010-01-12 11:40:00,24.16,24.16,24.06,24.08,143368.74776172853,15.5775,15.5775,15.513,15.5259,143368.7478
2010-01-12 11:45:00,24.08,24.1,24.0,24.02,174883.60988420676,15.5259,15.5388,15.4744,15.4873,174883.6099
2010-01-12 11:50:00,24.01,24.07,23.98,23.98,119374.4777366599,15.4808,15.5195,15.4615,15.4615,119374.4777
2010-01-12 11:55:00,23.97,23.98,23.9,23.96,241613.94293899965,15.455,15.4615,15.4099,15.4486,241613.9429
2010-01-12 12:00:00,23.96,23.98,23.92,23.97,121284.46938044646,15.4486,15.4615,15.4228,15.455,121284.4694
2010-01-12 12:05:00,23.96,24.01,23.92,23.92,90724.60307986152,15.4486,15.4808,15.4228,15.4228,90724.6031
2010-01-12 12:10:00,23.92,23.99,23.91,23.99,72221.55903067924,15.4228,15.4679,15.4163,15.4679,72221.559
2010-01-12 12:15:00,23.98,24.0,23.91,23.93,104810.7914527874,15.4615,15.4744,15.4163,15.4292,104810.7915
2010-01-12 12:20:00,23.92,23.96,23.88,23.89,157932.43404560105,15.4228,15.4486,15.397,15.4034,157932.434
2010-01-12 12:25:00,23.9,23.92,23.88,23.92,51211.6509490271,15.4099,15.4228,15.397,15.4228,51211.6509
2010-01-12 12:30:00,23.92,23.92,23.87,23.88,78906.5297839322,15.4228,15.4228,15.3905,15.397,78906.5298
2010-01-12 12:35:00,23.89,23.97,23.88,23.97,44646.0546735108,15.4034,15.455,15.397,15.455,44646.0547
2010-01-12 12:40:00,23.97,23.97,23.88,23.96,53599.140503760296,15.455,15.455,15.397,15.4486,53599.1405
2010-01-12 12:45:00,23.96,23.97,23.94,23.97,41661.69273009431,15.4486,15.455,15.4357,15.455,41661.6927
2010-01-12 12:50:00,23.97,24.06,23.92,24.02,127014.44431180612,15.455,15.513,15.4228,15.4873,127014.4443
2010-01-12 12:55:00,24.03,24.03,23.96,23.98,58970.99200190999,15.4937,15.4937,15.4486,15.4615,58970.992
2010-01-12 13:00:00,23.99,24.04,23.98,24.03,26739.88301301182,15.4679,15.5002,15.4615,15.4937,26739.883
2010-01-12 13:05:00,24.03,24.03,23.89,23.9,73892.80171899247,15.4937,15.4937,15.4034,15.4099,73892.8017
2010-01-12 13:10:00,23.9,23.92,23.89,23.92,80339.02351677211,15.4099,15.4228,15.4034,15.4228,80339.0235
2010-01-12 13:15:00,23.91,23.96,23.9,23.9,53121.64259281365,15.4163,15.4486,15.4099,15.4099,53121.6426
2010-01-12 13:20:00,23.91,23.92,23.88,23.9,97051.4503999045,15.4163,15.4228,15.397,15.4099,97051.4504
2010-01-12 13:25:00,23.91,23.93,23.9,23.92,33663.60272173809,15.4163,15.4292,15.4099,15.4228,33663.6027
2010-01-12 13:30:00,23.93,23.95,23.92,23.92,25188.01480243524,15.4292,15.4421,15.4228,15.4228,25188.0148
2010-01-12 13:35:00,23.92,23.92,23.91,23.92,18383.669571445625,15.4228,15.4228,15.4163,15.4228,18383.6696
2010-01-12 13:40:00,23.92,23.94,23.92,23.92,22800.52524770204,15.4228,15.4357,15.4228,15.4228,22800.5252
2010-01-12 13:45:00,23.92,23.99,23.92,23.99,35573.59436552465,15.4228,15.4679,15.4228,15.4679,35573.5944
2010-01-12 13:50:00,23.97,24.0,23.96,23.99,67207.83096573953,15.455,15.4744,15.4486,15.4679,67207.831
2010-01-12 13:55:00,23.99,23.99,23.94,23.94,53599.140503760296,15.4679,15.4679,15.4357,15.4357,53599.1405
2010-01-12 14:00:00,23.94,23.97,23.92,23.96,31753.611077951533,15.4357,15.455,15.4228,15.4486,31753.6111
2010-01-12 14:05:00,23.97,24.02,23.96,24.0,34857.34749910469,15.455,15.4873,15.4486,15.4744,34857.3475
2010-01-12 14:10:00,24.0,24.04,23.98,24.0,49659.78273845052,15.4744,15.5002,15.4615,15.4744,49659.7827
2010-01-12 14:15:00,24.0,24.03,23.99,24.02,20174.286737495524,15.4744,15.4937,15.4679,15.4873,20174.2867
2010-01-12 14:20:00,24.02,24.02,23.99,24.0,21845.529425808763,15.4873,15.4873,15.4679,15.4744,21845.5294
2010-01-12 14:25:00,24.0,24.03,23.99,24.02,29127.372567745017,15.4744,15.4937,15.4679,15.4873,29127.3726
2010-01-12 14:30:00,24.01,24.04,24.01,24.03,31634.23660021488,15.4808,15.5002,15.4808,15.4937,31634.2366
2010-01-12 14:35:00,24.03,24.03,23.97,23.98,37722.33496478453,15.4937,15.4937,15.455,15.4615,37722.335
2010-01-12 14:40:00,23.97,23.97,23.94,23.94,53002.26811507699,15.455,15.455,15.4357,15.4357,53002.2681
2010-01-12 14:45:00,23.94,23.95,23.92,23.93,31634.23660021488,15.4357,15.4421,15.4228,15.4292,31634.2366
2010-01-12 14:50:00,23.95,24.01,23.94,24.0,92873.3436791214,15.4421,15.4808,15.4357,15.4744,92873.3437
2010-01-12 14:55:00,23.98,24.03,23.96,23.97,70550.316342366,15.4615,15.4937,15.4486,15.455,70550.3163
2010-01-12 15:00:00,23.97,23.97,23.94,23.96,29007.99809000836,15.455,15.455,15.4357,15.4486,29007.9981
2010-01-12 15:05:00,23.95,23.99,23.95,23.97,55509.13214754685,15.4421,15.4679,15.4421,15.455,55509.1321
2010-01-12 15:10:00,23.96,23.97,23.94,23.96,62910.34976721977,15.4486,15.455,15.4357,15.4486,62910.3498
2010-01-12 15:15:00,23.95,23.96,23.93,23.94,42258.5651187776,15.4421,15.4486,15.4292,15.4357,42258.5651
2010-01-12 15:20:00,23.94,23.94,23.87,23.87,192192.90915602245,15.4357,15.4357,15.3905,15.3905,192192.9092
2010-01-12 15:25:00,23.87,23.89,23.81,23.86,425570.0131311925,15.3905,15.4034,15.3519,15.3841,425570.0131
2010-01-12 15:30:00,23.86,23.96,23.86,23.87,126059.44848991286,15.3841,15.4486,15.3841,15.3905,126059.4485
2010-01-12 15:35:00,23.87,23.88,23.76,23.77,164736.77927659065,15.3905,15.397,15.3196,15.3261,164736.7793
2010-01-12 15:40:00,23.77,23.82,23.68,23.81,303927.4203175361,15.3261,15.3583,15.268,15.3519,303927.4203
2010-01-12 15:45:00,23.81,23.87,23.77,23.87,178822.96764951653,15.3519,15.3905,15.3261,15.3905,178822.9676
2010-01-12 15:50:00,23.87,23.92,23.83,23.92,187537.3045242927,15.3905,15.4228,15.3648,15.4228,187537.3045
2010-01-12 15:55:00,23.92,24.0,23.83,23.85,410051.33102542674,15.4228,15.4744,15.3648,15.3776,410051.331
2010-01-13 09:30:00,24.29,24.5,23.99,24.23,385698.9375671481,15.6613,15.7967,15.4679,15.6227,385698.9376
2010-01-13 09:35:00,24.24,24.28,24.0,24.05,164139.90688790736,15.6291,15.6549,15.4744,15.5066,164139.9069
2010-01-13 09:40:00,24.06,24.28,24.06,24.18,156619.3147904978,15.513,15.6549,15.513,15.5904,156619.3148
2010-01-13 09:45:00,24.18,24.25,24.05,24.06,148143.72687119493,15.5904,15.6356,15.5066,15.513,148143.7269
2010-01-13 09:50:00,24.06,24.15,23.96,23.96,164498.03032111737,15.513,15.5711,15.4486,15.4486,164498.0303
2010-01-13 09:55:00,23.97,24.08,23.96,23.99,95141.45875611794,15.455,15.5259,15.4486,15.4679,95141.4588
2010-01-13 10:00:00,24.0,24.08,23.97,24.06,56106.00453623015,15.4744,15.5259,15.455,15.513,56106.0045
2010-01-13 10:05:00,24.06,24.13,24.01,24.1,71624.68664199594,15.513,15.5582,15.4808,15.5388,71624.6866
2010-01-13 10:10:00,24.09,24.1,24.04,24.07,65059.09036647964,15.5324,15.5388,15.5002,15.5195,65059.0904
2010-01-13 10:15:00,24.06,24.06,23.87,23.89,197564.76065417213,15.513,15.513,15.3905,15.4034,197564.7607
2010-01-13 10:20:00,23.9,23.9,23.75,23.87,171063.62659663364,15.4099,15.4099,15.3132,15.3905,171063.6266
2010-01-13 10:25:00,23.87,23.96,23.85,23.93,91202.10099080816,15.3905,15.4486,15.3776,15.4292,91202.101
2010-01-13 10:30:00,23.92,23.98,23.89,23.97,64223.46902232303,15.4228,15.4615,15.4034,15.455,64223.469
2010-01-13 10:35:00,23.97,24.03,23.97,24.0,73773.42724125582,15.455,15.4937,15.455,15.4744,73773.4272
2010-01-13 10:40:00,24.01,24.13,23.99,24.08,115315.74549361346,15.4808,15.5582,15.4679,15.5259,115315.7455
2010-01-13 10:45:00,24.09,24.13,24.06,24.1,80816.52142771875,15.5324,15.5582,15.513,15.5388,80816.5214
2010-01-13 10:50:00,24.11,24.12,24.08,24.08,46317.29736182404,15.5453,15.5517,15.5259,15.5259,46317.2974
2010-01-13 10:55:00,24.08,24.16,24.08,24.13,64939.71588874298,15.5259,15.5775,15.5259,15.5582,64939.7159
2010-01-13 11:00:00,24.12,24.13,24.08,24.09,15160.558672555808,15.5517,15.5582,15.5259,15.5324,15160.5587
2010-01-13 11:05:00,24.09,24.13,24.08,24.13,27336.75540169512,15.5324,15.5582,15.5259,15.5582,27336.7554
2010-01-13 11:10:00,24.12,24.12,24.08,24.1,22561.77629222872,15.5517,15.5517,15.5259,15.5388,22561.7763
2010-01-13 11:15:00,24.09,24.17,24.08,24.16,106243.2851856273,15.5324,15.584,15.5259,15.5775,106243.2852
2010-01-13 11:20:00,24.15,24.34,24.15,24.33,460904.8585412439,15.5711,15.6936,15.5711,15.6871,460904.8585
2010-01-13 11:25:00,24.33,24.44,24.29,24.31,332816.0439298078,15.6871,15.7581,15.6613,15.6742,332816.0439
2010-01-13 11:30:00,24.31,24.35,24.31,24.33,73654.05276351915,15.6742,15.7,15.6742,15.6871,73654.0528
2010-01-13 11:35:00,24.32,24.34,24.29,24.31,125223.82714575624,15.6807,15.6936,15.6613,15.6742,125223.8271
2010-01-13 11:40:00,24.33,24.41,24.3,24.38,110421.3919064104,15.6871,15.7387,15.6678,15.7194,110421.3919
2010-01-13 11:45:00,24.38,24.5,24.29,24.44,226095.26083323383,15.7194,15.7967,15.6613,15.7581,226095.2608
2010-01-13 11:50:00,24.44,24.45,24.29,24.32,138713.14312999882,15.7581,15.7645,15.6613,15.6807,138713.1431
2010-01-13 11:55:00,24.32,24.34,24.29,24.29,93350.84159006804,15.6807,15.6936,15.6613,15.6613,93350.8416
2010-01-13 12:00:00,24.29,24.38,24.29,24.38,65178.46484421631,15.6613,15.7194,15.6613,15.7194,65178.4648
2010-01-13 12:05:00,24.38,24.41,24.35,24.39,56941.625880386775,15.7194,15.7387,15.7,15.7258,56941.6259
2010-01-13 12:10:00,24.39,24.39,24.31,24.35,74012.17619672914,15.7258,15.7258,15.6742,15.7,74012.1762
2010-01-13 12:15:00,24.34,24.36,24.32,24.33,18622.418526918944,15.6936,15.7065,15.6807,15.6871,18622.4185
2010-01-13 12:20:00,24.33,24.42,24.31,24.34,91679.5989017548,15.6871,15.7452,15.6742,15.6936,91679.5989
2010-01-13 12:25:00,24.34,24.4,24.32,24.36,45004.17810672079,15.6936,15.7323,15.6807,15.7065,45004.1781
2010-01-13 12:30:00,24.37,24.48,24.35,24.43,95738.33114480124,15.7129,15.7839,15.7,15.7516,95738.3311
2010-01-13 12:35:00,24.43,24.44,24.37,24.44,108272.65130715052,15.7516,15.7581,15.7129,15.7581,108272.6513
2010-01-13 12:40:00,24.44,24.44,24.42,24.43,40229.19899725439,15.7581,15.7581,15.7452,15.7516,40229.199
2010-01-13 12:45:00,24.43,24.43,24.33,24.37,64700.96693326967,15.7516,15.7516,15.6871,15.7129,64700.9669
2010-01-13 12:50:00,24.37,24.39,24.31,24.33,68998.44813178942,15.7129,15.7258,15.6742,15.6871,68998.4481
2010-01-13 12:55:00,24.32,24.34,24.31,24.32,57896.62170228005,15.6807,15.6936,15.6742,15.6807,57896.6217
2010-01-13 13:00:00,24.33,24.35,24.3,24.32,28172.376745851736,15.6871,15.7,15.6678,15.6807,28172.3767
2010-01-13 13:05:00,24.31,24.38,24.29,24.3,90127.73069117822,15.6742,15.7194,15.6613,15.6678,90127.7307
2010-01-13 13:10:00,24.31,24.37,24.29,24.34,49062.91034976722,15.6742,15.7129,15.6613,15.6936,49062.9103
2010-01-13 13:15:00,24.34,24.34,24.3,24.3,27217.38092395846,15.6936,15.6936,15.6678,15.6678,27217.3809
2010-01-13 13:20:00,24.3,24.34,24.29,24.33,85830.24949265846,15.6678,15.6936,15.6613,15.6871,85830.2495
2010-01-13 13:25:00,24.33,24.36,24.32,24.34,51092.27647129044,15.6871,15.7065,15.6807,15.6936,51092.2765
2010-01-13 13:30:00,24.34,24.39,24.34,24.39,32708.606899844814,15.6936,15.7258,15.6936,15.7258,32708.6069
2010-01-13 13:35:00,24.39,24.45,24.34,24.42,149337.47164856154,15.7258,15.7645,15.6936,15.7452,149337.4716
2010-01-13 13:40:00,24.42,24.44,24.38,24.39,42258.5651187776,15.7452,15.7581,15.7194,15.7258,42258.5651
2010-01-13 13:45:00,24.39,24.42,24.39,24.41,29843.61943416497,15.7258,15.7452,15.7258,15.7387,29843.6194
2010-01-13 13:50:00,24.41,24.43,24.39,24.41,27456.129879431777,15.7387,15.7516,15.7258,15.7387,27456.1299
2010-01-13 13:55:00,24.4,24.41,24.38,24.39,45720.42497314074,15.7323,15.7387,15.7194,15.7258,45720.425
2010-01-13 14:00:00,24.4,24.42,24.33,24.38,46197.92288408738,15.7323,15.7452,15.6871,15.7194,46197.9229
2010-01-13 14:05:00,24.37,24.38,24.29,24.32,113167.00489435358,15.7129,15.7194,15.6613,15.6807,113167.0049
2010-01-13 14:10:00,24.32,24.35,24.31,24.32,66969.08201026621,15.6807,15.7,15.6742,15.6807,66969.082
2010-01-13 14:15:00,24.32,24.32,24.29,24.31,48704.78691655724,15.6807,15.6807,15.6613,15.6742,48704.7869
2010-01-13 14:20:00,24.31,24.34,24.31,24.34,27814.25331264176,15.6742,15.6936,15.6742,15.6936,27814.2533
2010-01-13 14:25:00,24.34,24.34,24.31,24.31,16115.554494449088,15.6936,15.6936,15.6742,15.6742,16115.5545
2010-01-13 14:30:00,24.32,24.34,24.32,24.33,24233.01898054196,15.6807,15.6936,15.6807,15.6871,24233.019
2010-01-13 14:35:00,24.33,24.38,24.33,24.34,32231.108988898173,15.6871,15.7194,15.6871,15.6936,32231.109
2010-01-13 14:40:00,24.34,24.35,24.33,24.34,11340.57538498269,15.6936,15.7,15.6871,15.6936,11340.5754
2010-01-13 14:45:00,24.34,24.34,24.31,24.34,51211.6509490271,15.6936,15.6936,15.6742,15.6936,51211.6509
2010-01-13 14:50:00,24.34,24.34,24.31,24.32,18622.418526918944,15.6936,15.6936,15.6742,15.6807,18622.4185
2010-01-13 14:55:00,24.32,24.35,24.31,24.33,44168.55676256416,15.6807,15.7,15.6742,15.6871,44168.5568
2010-01-13 15:00:00,24.34,24.38,24.33,24.38,71744.0611197326,15.6936,15.7194,15.6871,15.7194,71744.0611
2010-01-13 15:05:00,24.38,24.38,24.33,24.33,65178.46484421631,15.7194,15.7194,15.6871,15.6871,65178.4648
2010-01-13 15:10:00,24.34,24.34,24.33,24.33,37006.08809836457,15.6936,15.6936,15.6871,15.6871,37006.0881
2010-01-13 15:15:00,24.33,24.37,24.32,24.36,76280.29127372567,15.6871,15.7129,15.6807,15.7065,76280.2913
2010-01-13 15:20:00,24.36,24.36,24.33,24.34,39274.20317536111,15.7065,15.7065,15.6871,15.6936,39274.2032
2010-01-13 15:25:00,24.34,24.36,24.34,24.34,45123.55258445744,15.6936,15.7065,15.6936,15.6936,45123.5526
2010-01-13 15:30:00,24.35,24.38,24.34,24.36,74847.79754088576,15.7,15.7194,15.6936,15.7065,74847.7975
2010-01-13 15:35:00,24.35,24.37,24.3,24.36,132386.29580995583,15.7,15.7129,15.6678,15.7065,132386.2958
2010-01-13 15:40:00,24.35,24.36,24.32,24.33,71624.68664199594,15.7,15.7065,15.6807,15.6871,71624.6866
2010-01-13 15:45:00,24.33,24.34,24.29,24.33,105288.28936373405,15.6871,15.6936,15.6613,15.6871,105288.2894
2010-01-13 15:50:00,24.33,24.34,24.32,24.33,87859.61561418169,15.6871,15.6936,15.6807,15.6871,87859.6156
2010-01-13 15:55:00,24.33,24.37,24.3,24.34,226214.6353109705,15.6871,15.7129,15.6678,15.6936,226214.6353
2010-01-14 09:30:00,24.06,24.2,23.96,24.03,544347.6184791691,15.513,15.6033,15.4486,15.4937,544347.6185
2010-01-14 09:35:00,24.03,24.13,23.96,23.97,655604.6317297362,15.4937,15.5582,15.4486,15.455,655604.6317
2010-01-14 09:40:00,23.96,24.01,23.96,24.0,285663.12522382714,15.4486,15.4808,15.4486,15.4744,285663.1252
2010-01-14 09:45:00,23.99,23.99,23.96,23.96,169392.3839083204,15.4679,15.4679,15.4486,15.4486,169392.3839
2010-01-14 09:50:00,23.96,24.18,23.96,24.08,433806.8520950221,15.4486,15.5904,15.4486,15.5259,433806.8521
2010-01-14 09:55:00,24.08,24.08,24.0,24.01,333174.1673630178,15.5259,15.5259,15.4744,15.4808,333174.1674
2010-01-14 10:00:00,24.0,24.05,23.97,24.02,103855.7956308941,15.4744,15.5066,15.455,15.4873,103855.7956
2010-01-14 10:05:00,24.02,24.04,23.98,24.03,68520.95022084279,15.4873,15.5002,15.4615,15.4937,68520.9502
2010-01-14 10:10:00,24.03,24.09,23.99,24.04,162826.7876328041,15.4937,15.5324,15.4679,15.5002,162826.7876
2010-01-14 10:15:00,24.05,24.06,24.02,24.03,82607.13859376866,15.5066,15.513,15.4873,15.4937,82607.1386
2010-01-14 10:20:00,24.04,24.08,24.03,24.05,41422.94377462099,15.5002,15.5259,15.4937,15.5066,41422.9438
2010-01-14 10:25:00,24.05,24.05,24.0,24.01,39871.0755640444,15.5066,15.5066,15.4744,15.4808,39871.0756
2010-01-14 10:30:00,24.01,24.03,23.89,23.91,262743.22549838846,15.4808,15.4937,15.4034,15.4163,262743.2255
2010-01-14 10:35:00,23.92,23.92,23.87,23.91,176435.47809478332,15.4228,15.4228,15.3905,15.4163,176435.4781
2010-01-14 10:40:00,23.92,23.92,23.88,23.89,87740.24113644502,15.4228,15.4228,15.397,15.4034,87740.2411
2010-01-14 10:45:00,23.89,23.96,23.89,23.95,77235.28709561896,15.4034,15.4486,15.4034,15.4421,77235.2871
2010-01-14 10:50:00,23.95,23.96,23.89,23.91,78190.28291751223,15.4421,15.4486,15.4034,15.4163,78190.2829
2010-01-14 10:55:00,23.91,23.93,23.87,23.89,62790.97528948311,15.4163,15.4292,15.3905,15.4034,62790.9753
2010-01-14 11:00:00,23.9,23.95,23.89,23.94,57777.24722454339,15.4099,15.4421,15.4034,15.4357,57777.2472
2010-01-14 11:05:00,23.94,23.94,23.89,23.89,56464.12796944013,15.4357,15.4357,15.4034,15.4034,56464.128
2010-01-14 11:10:00,23.9,23.9,23.87,23.9,66610.95857705623,15.4099,15.4099,15.3905,15.4099,66610.9586
2010-01-14 11:15:00,23.9,23.91,23.88,23.88,42139.19064104094,15.4099,15.4163,15.397,15.397,42139.1906
2010-01-14 11:20:00,23.88,23.88,23.8,23.84,210934.70216067805,15.397,15.397,15.3454,15.3712,210934.7022
2010-01-14 11:25:00,23.84,23.85,23.82,23.83,78667.78082845887,15.3712,15.3776,15.3583,15.3648,78667.7808
2010-01-14 11:30:00,23.83,23.85,23.82,23.83,53599.140503760296,15.3648,15.3776,15.3583,15.3648,53599.1405
2010-01-14 11:35:00,23.82,23.84,23.81,23.82,41900.441685567625,15.3583,15.3712,15.3519,15.3583,41900.4417
2010-01-14 11:40:00,23.82,23.95,23.77,23.95,185269.18944729617,15.3583,15.4421,15.3261,15.4421,185269.1894
2010-01-14 11:45:00,23.95,24.04,23.92,23.99,168795.5115196371,15.4421,15.5002,15.4228,15.4679,168795.5115
2010-01-14 11:50:00,24.0,24.02,23.97,24.0,39035.45421988779,15.4744,15.4873,15.455,15.4744,39035.4542
2010-01-14 11:55:00,24.0,24.01,23.92,23.93,58612.86856870001,15.4744,15.4808,15.4228,15.4292,58612.8686
2010-01-14 12:00:00,23.92,23.93,23.86,23.86,113047.63041661691,15.4228,15.4292,15.3841,15.3841,113047.6304
2010-01-14 12:05:00,23.86,23.87,23.85,23.87,28172.376745851736,15.3841,15.3905,15.3776,15.3905,28172.3767
2010-01-14 12:10:00,23.87,23.87,23.83,23.85,53360.39154828698,15.3905,15.3905,15.3648,15.3776,53360.3915
2010-01-14 12:15:00,23.86,23.92,23.83,23.83,95380.20771159124,15.3841,15.4228,15.3648,15.3648,95380.2077
2010-01-14 12:20:00,23.83,23.89,23.83,23.88,40467.94795272771,15.3648,15.4034,15.3648,15.397,40467.948
2010-01-14 12:25:00,23.87,23.9,23.87,23.89,20054.912259758865,15.3905,15.4099,15.3905,15.4034,20054.9123
2010-01-14 12:30:00,23.91,23.96,23.91,23.96,23278.02315864868,15.4163,15.4486,15.4163,15.4486,23278.0232
2010-01-14 12:35:00,23.96,23.98,23.94,23.96,26739.88301301182,15.4486,15.4615,15.4357,15.4486,26739.883
2010-01-14 12:40:00,23.95,24.0,23.95,23.99,16354.303449922409,15.4421,15.4744,15.4421,15.4679,16354.3034
2010-01-14 12:45:00,23.99,24.01,23.98,24.0,44884.803628984126,15.4679,15.4808,15.4615,15.4744,44884.8036
2010-01-14 12:50:00,24.0,24.03,24.0,24.03,49182.28482750388,15.4744,15.4937,15.4744,15.4937,49182.2848
2010-01-14 12:55:00,24.03,24.03,24.01,24.01,43571.68437388086,15.4937,15.4937,15.4808,15.4808,43571.6844
2010-01-14 13:00:00,24.02,24.03,24.01,24.03,30679.2407783216,15.4873,15.4937,15.4808,15.4937,30679.2408
2010-01-14 13:05:00,24.02,24.04,24.02,24.03,26143.01062432852,15.4873,15.5002,15.4873,15.4937,26143.0106
2010-01-14 13:10:00,24.03,24.1,24.03,24.03,77474.03605109228,15.4937,15.5388,15.4937,15.4937,77474.0361
2010-01-14 13:15:00,24.03,24.06,24.03,24.03,23158.64868091202,15.4937,15.513,15.4937,15.4937,23158.6487
2010-01-14 13:20:00,24.03,24.03,24.02,24.02,26381.75957980184,15.4937,15.4937,15.4873,15.4873,26381.7596
2010-01-14 13:25:00,24.02,24.03,24.0,24.03,58493.49409096335,15.4873,15.4937,15.4744,15.4937,58493.4941
2010-01-14 13:30:00,24.03,24.04,24.02,24.03,16593.052405395727,15.4937,15.5002,15.4873,15.4937,16593.0524
2010-01-14 13:35:00,24.04,24.08,24.03,24.03,33663.60272173809,15.5002,15.5259,15.4937,15.4937,33663.6027
2010-01-14 13:40:00,24.03,24.04,24.02,24.04,14205.562850662527,15.4937,15.5002,15.4873,15.5002,14205.5629
2010-01-14 13:45:00,24.03,24.05,24.02,24.03,23994.27002506864,15.4937,15.5066,15.4873,15.4937,23994.27
2010-01-14 13:50:00,24.02,24.03,24.0,24.0,32708.606899844814,15.4873,15.4937,15.4744,15.4744,32708.6069
2010-01-14 13:55:00,24.0,24.0,23.93,23.98,234212.7253193267,15.4744,15.4744,15.4292,15.4615,234212.7253
2010-01-14 14:00:00,23.98,24.02,23.98,24.02,47749.79109466396,15.4615,15.4873,15.4615,15.4873,47749.7911
2010-01-14 14:05:00,24.02,24.03,23.96,23.99,39751.70108630775,15.4873,15.4937,15.4486,15.4679,39751.7011
2010-01-14 14:10:00,24.0,24.0,23.97,23.99,29604.870478691657,15.4744,15.4744,15.455,15.4679,29604.8705
2010-01-14 14:15:00,23.98,23.99,23.96,23.96,33782.97719947475,15.4615,15.4679,15.4486,15.4486,33782.9772
2010-01-14 14:20:00,23.97,23.97,23.96,23.97,13608.69046197923,15.455,15.455,15.4486,15.455,13608.6905
2010-01-14 14:25:00,23.97,23.97,23.97,23.97,13489.315984242568,15.455,15.455,15.455,15.455,13489.316
2010-01-14 14:30:00,23.97,24.02,23.97,23.98,31753.611077951533,15.455,15.4873,15.455,15.4615,31753.6111
2010-01-14 14:35:00,23.97,23.98,23.96,23.97,26978.631968485137,15.455,15.4615,15.4486,15.455,26978.632
2010-01-14 14:40:00,23.97,23.97,23.97,23.97,10027.456129879432,15.455,15.455,15.455,15.455,10027.4561
2010-01-14 14:45:00,23.97,23.98,23.97,23.97,11579.32434045601,15.455,15.4615,15.455,15.455,11579.3243
2010-01-14 14:50:00,23.97,24.04,23.97,23.99,44287.93124030082,15.455,15.5002,15.455,15.4679,44287.9312
2010-01-14 14:55:00,23.99,24.0,23.98,23.98,10027.456129879432,15.4679,15.4744,15.4615,15.4615,10027.4561
2010-01-14 15:00:00,23.98,23.99,23.96,23.98,83084.6365047153,15.4615,15.4679,15.4486,15.4615,83084.6365
2010-01-14 15:05:00,23.97,23.98,23.96,23.98,47511.04213919064,15.455,15.4615,15.4486,15.4615,47511.0421
2010-01-14 15:10:00,23.98,23.99,23.96,23.96,75922.1678405157,15.4615,15.4679,15.4486,15.4486,75922.1678
2010-01-14 15:15:00,23.97,23.97,23.96,23.97,40229.19899725439,15.455,15.455,15.4486,15.455,40229.199
2010-01-14 15:20:00,23.97,23.97,23.97,23.97,19577.414348812224,15.455,15.455,15.455,15.455,19577.4143
2010-01-14 15:25:00,23.97,23.97,23.96,23.96,44287.93124030082,15.455,15.455,15.4486,15.4486,44287.9312
2010-01-14 15:30:00,23.96,24.02,23.96,24.02,66133.46066610959,15.4486,15.4873,15.4486,15.4873,66133.4607
2010-01-14 15:35:00,24.01,24.01,23.97,23.98,53599.140503760296,15.4808,15.4808,15.455,15.4615,53599.1405
2010-01-14 15:40:00,23.98,24.01,23.97,23.97,167840.51569774383,15.4615,15.4808,15.455,15.455,167840.5157
2010-01-14 15:45:00,23.97,23.98,23.97,23.98,32589.232422108154,15.455,15.4615,15.455,15.4615,32589.2324
2010-01-14 15:50:00,23.97,24.07,23.97,24.0,177032.35048346664,15.455,15.5195,15.455,15.4744,177032.3505
2010-01-14 15:55:00,24.0,24.0,23.96,23.97,165930.52405395726,15.4744,15.4744,15.4486,15.455,165930.5241
2010-01-15 09:30:00,23.92,24.0,23.83,23.83,254864.50996776888,15.4228,15.4744,15.3648,15.3648,254864.51
2010-01-15 09:35:00,23.83,23.88,23.73,23.74,165572.40062074727,15.3648,15.397,15.3003,15.3067,165572.4006
2010-01-15 09:40:00,23.73,23.83,23.72,23.81,139190.64104094543,15.3003,15.3648,15.2938,15.3519,139190.641
2010-01-15 09:45:00,23.81,23.83,23.74,23.74,110182.6429509371,15.3519,15.3648,15.3067,15.3067,110182.643
2010-01-15 09:50:00,23.74,23.75,23.62,23.67,300943.05837411963,15.3067,15.3132,15.2294,15.2616,300943.0584
2010-01-15 09:55:00,23.67,23.74,23.64,23.68,159723.05121165095,15.2616,15.3067,15.2422,15.268,159723.0512
2010-01-15 10:00:00,23.68,23.74,23.65,23.65,72579.68246388921,15.268,15.3067,15.2487,15.2487,72579.6825
2010-01-15 10:05:00,23.66,23.67,23.62,23.64,81294.0193386654,15.2551,15.2616,15.2294,15.2422,81294.0193
2010-01-15 10:10:00,23.63,23.67,23.62,23.66,104333.29354184076,15.2358,15.2616,15.2294,15.2551,104333.2935
2010-01-15 10:15:00,23.65,23.67,23.63,23.67,71505.31216425927,15.2487,15.2616,15.2358,15.2616,71505.3122
2010-01-15 10:20:00,23.67,23.67,23.65,23.66,91798.97337949146,15.2616,15.2616,15.2487,15.2551,91798.9734
2010-01-15 10:25:00,23.66,23.69,23.66,23.69,77474.03605109228,15.2551,15.2745,15.2551,15.2745,77474.0361
2010-01-15 10:30:00,23.7,23.71,23.67,23.67,133221.91715411245,15.2809,15.2874,15.2616,15.2616,133221.9172
2010-01-15 10:35:00,23.67,23.7,23.67,23.67,84755.87919302852,15.2616,15.2809,15.2616,15.2616,84755.8792
2010-01-15 10:40:00,23.67,23.68,23.63,23.65,98842.0675659544,15.2616,15.268,15.2358,15.2487,98842.0676
2010-01-15 10:45:00,23.65,23.67,23.65,23.66,133699.4150650591,15.2487,15.2616,15.2487,15.2551,133699.4151
2010-01-15 10:50:00,23.66,23.7,23.65,23.68,93708.96502327804,15.2551,15.2809,15.2487,15.268,93708.965
2010-01-15 10:55:00,23.68,23.69,23.67,23.69,116986.9881819267,15.268,15.2745,15.2616,15.2745,116986.9882
2010-01-15 11:00:00,23.69,23.7,23.67,23.67,83800.88337113525,15.2745,15.2809,15.2616,15.2616,83800.8834
2010-01-15 11:05:00,23.67,23.68,23.67,23.68,72579.68246388921,15.2616,15.268,15.2616,15.268,72579.6825
2010-01-15 11:10:00,23.67,23.73,23.67,23.72,90485.8541243882,15.2616,15.3003,15.2616,15.2938,90485.8541
2010-01-15 11:15:00,23.72,23.76,23.72,23.75,113883.25176077356,15.2938,15.3196,15.2938,15.3132,113883.2518
2010-01-15 11:20:00,23.75,23.8,23.7,23.78,83800.88337113525,15.3132,15.3454,15.2809,15.3325,83800.8834
2010-01-15 11:25:00,23.78,23.84,23.73,23.8,146472.4841828817,15.3325,15.3712,15.3003,15.3454,146472.4842
2010-01-15 11:30:00,23.79,23.79,23.72,23.72,34021.72615494807,15.339,15.339,15.2938,15.2938,34021.7262
2010-01-15 11:35:00,23.73,23.77,23.71,23.72,24591.14241375194,15.3003,15.3261,15.2874,15.2938,24591.1424
2010-01-15 11:40:00,23.72,23.72,23.71,23.72,15518.682105765787,15.2938,15.2938,15.2874,15.2938,15518.6821
2010-01-15 11:45:00,23.71,23.71,23.68,23.68,51808.5233377104,15.2874,15.2874,15.268,15.268,51808.5233
2010-01-15 11:50:00,23.68,23.68,23.67,23.67,44168.55676256416,15.268,15.268,15.2616,15.2616,44168.5568
2010-01-15 11:55:00,23.67,23.68,23.67,23.67,48585.41243882058,15.2616,15.268,15.2616,15.2616,48585.4124
2010-01-15 12:00:00,23.68,23.71,23.67,23.67,48943.53587203056,15.268,15.2874,15.2616,15.2616,48943.5359
2010-01-15 12:05:00,23.67,23.77,23.67,23.76,92992.71815685806,15.2616,15.3261,15.2616,15.3196,92992.7182
2010-01-15 12:10:00,23.76,23.77,23.72,23.73,41542.31825235765,15.3196,15.3261,15.2938,15.3003,41542.3183
2010-01-15 12:15:00,23.72,23.73,23.71,23.73,29962.993911901634,15.2938,15.3003,15.2874,15.3003,29962.9939
2010-01-15 12:20:00,23.73,23.75,23.68,23.75,37961.08392025785,15.3003,15.3132,15.268,15.3132,37961.0839
2010-01-15 12:25:00,23.74,23.74,23.69,23.69,21248.657037125464,15.3067,15.3067,15.2745,15.2745,21248.657
2010-01-15 12:30:00,23.7,23.72,23.68,23.68,23874.89554733198,15.2809,15.2938,15.268,15.268,23874.8955
2010-01-15 12:35:00,23.69,23.71,23.67,23.68,23755.52106959532,15.2745,15.2874,15.2616,15.268,23755.5211
2010-01-15 12:40:00,23.69,23.69,23.67,23.67,52405.3957263937,15.2745,15.2745,15.2616,15.2616,52405.3957
2010-01-15 12:45:00,23.67,23.72,23.67,23.71,25426.76375790856,15.2616,15.2938,15.2616,15.2874,25426.7638
2010-01-15 12:50:00,23.71,23.72,23.67,23.69,19696.788826548884,15.2874,15.2938,15.2616,15.2745,19696.7888
2010-01-15 12:55:00,23.71,23.71,23.67,23.67,18383.669571445625,15.2874,15.2874,15.2616,15.2616,18383.6696
2010-01-15 13:00:00,23.67,23.69,23.67,23.68,25307.389280171898,15.2616,15.2745,15.2616,15.268,25307.3893
2010-01-15 13:05:00,23.68,23.69,23.67,23.67,6684.970753252955,15.268,15.2745,15.2616,15.2616,6684.9708
2010-01-15 13:10:00,23.67,23.69,23.67,23.67,62194.10290079981,15.2616,15.2745,15.2616,15.2616,62194.1029
2010-01-15 13:15:00,23.68,23.71,23.67,23.68,92753.96920138474,15.268,15.2874,15.2616,15.268,92753.9692
2010-01-15 13:20:00,23.68,23.69,23.62,23.64,135012.53432016235,15.268,15.2745,15.2294,15.2422,135012.5343
2010-01-15 13:25:00,23.64,23.66,23.63,23.64,48346.663483347256,15.2422,15.2551,15.2358,15.2422,48346.6635
2010-01-15 13:30:00,23.64,23.66,23.63,23.66,16354.303449922409,15.2422,15.2551,15.2358,15.2551,16354.3034
2010-01-15 13:35:00,23.65,23.67,23.63,23.65,21248.657037125464,15.2487,15.2616,15.2358,15.2487,21248.657
2010-01-15 13:40:00,23.63,23.64,23.54,23.59,224901.51605586725,15.2358,15.2422,15.1778,15.21,224901.5161
2010-01-15 13:45:00,23.6,23.7,23.59,23.7,161871.79181091083,15.2165,15.2809,15.21,15.2809,161871.7918
2010-01-15 13:50:00,23.69,23.7,23.64,23.67,25546.13823564522,15.2745,15.2809,15.2422,15.2616,25546.1382
2010-01-15 13:55:00,23.67,23.67,23.6,23.61,41303.56929688433,15.2616,15.2616,15.2165,15.2229,41303.5693
2010-01-15 14:00:00,23.62,23.63,23.56,23.56,40467.94795272771,15.2294,15.2358,15.1907,15.1907,40467.948
2010-01-15 14:05:00,23.56,23.6,23.56,23.59,28649.874656798376,15.1907,15.2165,15.1907,15.21,28649.8747
2010-01-15 14:10:00,23.6,23.64,23.59,23.59,49421.0337829772,15.2165,15.2422,15.21,15.21,49421.0338
2010-01-15 14:15:00,23.6,23.61,23.56,23.61,28888.62361227169,15.2165,15.2229,15.1907,15.2229,28888.6236
2010-01-15 14:20:00,23.61,23.61,23.56,23.57,29366.12152321833,15.2229,15.2229,15.1907,15.1971,29366.1215
2010-01-15 14:25:00,23.56,23.59,23.56,23.57,28888.62361227169,15.1907,15.21,15.1907,15.1971,28888.6236
2010-01-15 14:30:00,23.58,23.59,23.51,23.52,90485.8541243882,15.2036,15.21,15.1584,15.1649,90485.8541
2010-01-15 14:35:00,23.52,23.56,23.49,23.56,58851.61752417333,15.1649,15.1907,15.1455,15.1907,58851.6175
2010-01-15 14:40:00,23.55,23.61,23.54,23.55,28411.12570132505,15.1842,15.2229,15.1778,15.1842,28411.1257
2010-01-15 14:45:00,23.56,23.56,23.52,23.52,48943.53587203056,15.1907,15.1907,15.1649,15.1649,48943.5359
2010-01-15 14:50:00,23.52,23.53,23.49,23.51,91440.84994628148,15.1649,15.1713,15.1455,15.1584,91440.8499
2010-01-15 14:55:00,23.5,23.56,23.49,23.54,93350.84159006804,15.152,15.1907,15.1455,15.1778,93350.8416
2010-01-15 15:00:00,23.55,23.68,23.54,23.61,65417.21379968963,15.1842,15.268,15.1778,15.2229,65417.2138
2010-01-15 15:05:00,23.61,23.68,23.55,23.56,187298.55556881937,15.2229,15.268,15.1842,15.1907,187298.5556
2010-01-15 15:10:00,23.55,23.64,23.55,23.62,68520.95022084279,15.1842,15.2422,15.1842,15.2294,68520.9502
2010-01-15 15:15:00,23.62,23.66,23.6,23.61,66610.95857705623,15.2294,15.2551,15.2165,15.2229,66610.9586
2010-01-15 15:20:00,23.61,23.62,23.56,23.56,74489.67410767578,15.2229,15.2294,15.1907,15.1907,74489.6741
2010-01-15 15:25:00,23.56,23.6,23.55,23.58,40348.57347499105,15.1907,15.2165,15.1842,15.2036,40348.5735
2010-01-15 15:30:00,23.58,23.61,23.57,23.59,81771.51724961204,15.2036,15.2229,15.1971,15.21,81771.5172
2010-01-15 15:35:00,23.59,23.61,23.55,23.56,165811.1495762206,15.21,15.2229,15.1842,15.1907,165811.1496
2010-01-15 15:40:00,23.56,23.56,23.54,23.55,94544.58636743463,15.1907,15.1907,15.1778,15.1842,94544.5864
2010-01-15 15:45:00,23.55,23.58,23.55,23.56,116628.86474871672,15.1842,15.2036,15.1842,15.1907,116628.8647
2010-01-15 15:50:00,23.56,23.61,23.55,23.58,114002.6262385102,15.1907,15.2229,15.1842,15.2036,114002.6262
2010-01-15 15:55:00,23.59,23.6,23.53,23.53,248537.6626477259,15.21,15.2165,15.1713,15.1713,248537.6626
2010-01-19 09:30:00,23.5,23.51,23.2,23.2,422943.774620986,15.152,15.1584,14.9586,14.9586,422943.7746
2010-01-19 09:35:00,23.21,23.3,23.1,23.16,159006.80434523098,14.965,15.023,14.8941,14.9328,159006.8043
2010-01-19 09:40:00,23.16,23.24,23.05,23.21,251999.52250208904,14.9328,14.9843,14.8618,14.965,251999.5225
2010-01-19 09:45:00,23.21,23.32,23.13,23.15,123552.584457443,14.965,15.0359,14.9134,14.9263,123552.5845
2010-01-19 09:50:00,23.18,23.28,23.08,23.1,166766.14539811388,14.9457,15.0101,14.8812,14.8941,166766.1454
2010-01-19 09:55:00,23.1,23.15,23.05,23.07,176912.97600572996,14.8941,14.9263,14.8618,14.8747,176912.976
2010-01-19 10:00:00,23.08,23.19,23.08,23.15,96932.07592216785,14.8812,14.9521,14.8812,14.9263,96932.0759
2010-01-19 10:05:00,23.15,23.15,23.05,23.07,136206.27909752895,14.9263,14.9263,14.8618,14.8747,136206.2791
2010-01-19 10:10:00,23.07,23.07,22.88,22.9,604751.104213919,14.8747,14.8747,14.7522,14.7651,604751.1042
2010-01-19 10:15:00,22.89,22.98,22.86,22.88,358839.68007639964,14.7587,14.8167,14.7393,14.7522,358839.6801
2010-01-19 10:20:00,22.89,23.01,22.87,22.91,276471.2904381043,14.7587,14.836,14.7458,14.7716,276471.2904
2010-01-19 10:25:00,22.91,23.42,22.91,23.37,478452.9067685329,14.7716,15.1004,14.7716,15.0682,478452.9068
2010-01-19 10:30:00,23.37,23.8,23.32,23.8,686283.8725080577,15.0682,15.3454,15.0359,15.3454,686283.8725
2010-01-19 10:35:00,23.79,23.83,23.49,23.49,405156.9774382237,15.339,15.3648,15.1455,15.1455,405156.9774
2010-01-19 10:40:00,23.49,23.65,23.48,23.56,150173.09299271816,15.1455,15.2487,15.1391,15.1907,150173.093
2010-01-19 10:45:00,23.57,23.67,23.44,23.63,141578.13059567864,15.1971,15.2616,15.1133,15.2358,141578.1306
2010-01-19 10:50:00,23.64,23.65,23.51,23.56,55270.38319207353,15.2422,15.2487,15.1584,15.1907,55270.3832
2010-01-19 10:55:00,23.56,23.6,23.36,23.46,148024.35239345828,15.1907,15.2165,15.0617,15.1262,148024.3524
2010-01-19 11:00:00,23.42,23.51,23.39,23.46,77354.66157335561,15.1004,15.1584,15.0811,15.1262,77354.6616
2010-01-19 11:05:00,23.46,23.51,23.43,23.49,51927.89781544705,15.1262,15.1584,15.1068,15.1455,51927.8978
2010-01-19 11:10:00,23.5,23.54,23.45,23.46,52286.02124865704,15.152,15.1778,15.1197,15.1262,52286.0212
2010-01-19 11:15:00,23.47,23.51,23.45,23.5,59806.61334606661,15.1326,15.1584,15.1197,15.152,59806.6133
2010-01-19 11:20:00,23.49,23.5,23.45,23.5,44646.0546735108,15.1455,15.152,15.1197,15.152,44646.0547
2010-01-19 11:25:00,23.49,23.49,23.38,23.42,102900.79980900083,15.1455,15.1455,15.0746,15.1004,102900.7998
2010-01-19 11:30:00,23.42,23.42,23.38,23.41,39274.20317536111,15.1004,15.1004,15.0746,15.094,39274.2032
2010-01-19 11:35:00,23.41,23.44,23.38,23.4,32231.108988898173,15.094,15.1133,15.0746,15.0875,32231.109
2010-01-19 11:40:00,23.39,24.53,23.33,24.31,2615494.8072102186,15.0811,15.8161,15.0424,15.6742,2615494.8072
2010-01-19 11:45:00,24.31,24.77,24.17,24.44,2490032.2311089886,15.6742,15.9708,15.584,15.7581,2490032.2311
2010-01-19 11:50:00,24.45,24.6,24.21,24.28,778918.4672317059,15.7645,15.8612,15.6098,15.6549,778918.4672
2010-01-19 11:55:00,24.28,24.4,24.18,24.2,394532.64891966095,15.6549,15.7323,15.5904,15.6033,394532.6489
2010-01-19 12:00:00,24.2,24.34,24.09,24.09,365405.276351916,15.6033,15.6936,15.5324,15.5324,365405.2764
2010-01-19 12:05:00,24.1,24.21,24.08,24.18,143249.37328399188,15.5388,15.6098,15.5259,15.5904,143249.3733
2010-01-19 12:10:00,24.18,24.33,24.18,24.26,243046.4366718396,15.5904,15.6871,15.5904,15.642,243046.4367
2010-01-19 12:15:00,24.27,24.54,24.18,24.5,555688.1938641518,15.6485,15.8225,15.5904,15.7967,555688.1939
2010-01-19 12:20:00,24.52,24.71,24.46,24.54,791094.6639608452,15.8096,15.9321,15.771,15.8225,791094.664
2010-01-19 12:25:00,24.54,24.58,24.38,24.43,272770.68162826786,15.8225,15.8483,15.7194,15.7516,272770.6816
2010-01-19 12:30:00,24.44,24.5,24.13,24.23,509012.7730691178,15.7581,15.7967,15.5582,15.6227,509012.7731
2010-01-19 12:35:00,24.24,24.26,24.09,24.11,453145.517488361,15.6291,15.642,15.5324,15.5453,453145.5175
2010-01-19 12:40:00,24.12,24.13,23.96,24.04,405037.602960487,15.5517,15.5582,15.4486,15.5002,405037.603
2010-01-19 12:45:00,24.03,24.13,23.88,23.89,253312.6417571923,15.4937,15.5582,15.397,15.4034,253312.6418
2010-01-19 12:50:00,23.88,23.98,23.84,23.98,210099.08081652143,15.397,15.4615,15.3712,15.4615,210099.0808
2010-01-19 12:55:00,23.98,24.0,23.87,23.9,155306.19553539454,15.4615,15.4744,15.3905,15.4099,155306.1955
2010-01-19 13:00:00,23.88,23.92,23.81,23.86,192192.90915602245,15.397,15.4228,15.3519,15.3841,192192.9092
2010-01-19 13:05:00,23.85,23.85,23.72,23.8,253790.13966813896,15.3776,15.3776,15.2938,15.3454,253790.1397
2010-01-19 13:10:00,23.79,23.87,23.78,23.86,144801.24149456847,15.339,15.3905,15.3325,15.3841,144801.2415
2010-01-19 13:15:00,23.85,23.91,23.84,23.86,162229.9152441208,15.3776,15.4163,15.3712,15.3841,162229.9152
2010-01-19 13:20:00,23.87,23.87,23.81,23.83,61835.97946758983,15.3905,15.3905,15.3519,15.3648,61835.9795
2010-01-19 13:25:00,23.82,23.83,23.63,23.7,250328.27981377585,15.3583,15.3648,15.2358,15.2809,250328.2798
2010-01-19 13:30:00,23.7,23.93,23.65,23.67,542198.8778799092,15.2809,15.4292,15.2487,15.2616,542198.8779
2010-01-19 13:35:00,23.67,23.82,23.67,23.82,131550.6744657992,15.2616,15.3583,15.2616,15.3583,131550.6745
2010-01-19 13:40:00,23.82,23.87,23.82,23.85,94663.9608451713,15.3583,15.3905,15.3583,15.3776,94663.9608
2010-01-19 13:45:00,23.86,23.89,23.75,23.79,111853.88563925032,15.3841,15.4034,15.3132,15.339,111853.8856
2010-01-19 13:50:00,23.79,23.81,23.72,23.73,77474.03605109228,15.339,15.3519,15.2938,15.3003,77474.0361
2010-01-19 13:55:00,23.73,23.82,23.72,23.79,83681.5088933986,15.3003,15.3583,15.2938,15.339,83681.5089
2010-01-19 14:00:00,23.79,23.82,23.77,23.82,58732.24304643667,15.339,15.3583,15.3261,15.3583,58732.243
2010-01-19 14:05:00,23.82,23.83,23.8,23.83,69117.82260952608,15.3583,15.3648,15.3454,15.3648,69117.8226
2010-01-19 14:10:00,23.83,24.0,23.83,23.98,171660.49898531692,15.3648,15.4744,15.3648,15.4615,171660.499
2010-01-19 14:15:00,24.0,24.06,23.91,23.95,175241.73331741674,15.4744,15.513,15.4163,15.4421,175241.7333
2010-01-19 14:20:00,23.95,24.06,23.94,23.97,74847.79754088576,15.4421,15.513,15.4357,15.455,74847.7975
2010-01-19 14:25:00,23.97,24.06,23.96,24.0,59925.98782380327,15.455,15.513,15.4486,15.4744,59925.9878
2010-01-19 14:30:00,23.98,24.01,23.88,23.91,63984.72006684971,15.4615,15.4808,15.397,15.4163,63984.7201
2010-01-19 14:35:00,23.91,23.91,23.76,23.77,165453.02614301062,15.4163,15.4163,15.3196,15.3261,165453.0261
2010-01-19 14:40:00,23.78,23.83,23.76,23.77,67565.9543989495,15.3325,15.3648,15.3196,15.3261,67565.9544
2010-01-19 14:45:00,23.77,23.82,23.77,23.77,47152.91870598066,15.3261,15.3583,15.3261,15.3261,47152.9187
2010-01-19 14:50:00,23.77,23.77,23.67,23.74,145278.7394055151,15.3261,15.3261,15.2616,15.3067,145278.7394
2010-01-19 14:55:00,23.73,23.75,23.67,23.68,84278.38128208189,15.3003,15.3132,15.2616,15.268,84278.3813
2010-01-19 15:00:00,23.67,23.77,23.64,23.67,103378.29771994748,15.2616,15.3261,15.2422,15.2616,103378.2977
2010-01-19 15:05:00,23.66,23.69,23.58,23.67,113405.7538498269,15.2551,15.2745,15.2036,15.2616,113405.7538
2010-01-19 15:10:00,23.68,23.82,23.68,23.79,97648.3227885878,15.268,15.3583,15.268,15.339,97648.3228
2010-01-19 15:15:00,23.78,23.8,23.75,23.79,66610.95857705623,15.3325,15.3454,15.3132,15.339,66610.9586
2010-01-19 15:20:00,23.77,23.87,23.74,23.87,109466.39608451712,15.3261,15.3905,15.3067,15.3905,109466.3961
2010-01-19 15:25:00,23.87,23.92,23.84,23.91,120090.72460307986,15.3905,15.4228,15.3712,15.4163,120090.7246
2010-01-19 15:30:00,23.91,23.91,23.79,23.82,96335.20353348454,15.4163,15.4163,15.339,15.3583,96335.2035
2010-01-19 15:35:00,23.82,23.87,23.79,23.83,53837.889459233615,15.3583,15.3905,15.339,15.3648,53837.8895
2010-01-19 15:40:00,23.82,23.9,23.79,23.84,173212.36719589352,15.3583,15.4099,15.339,15.3712,173212.3672
2010-01-19 15:45:00,23.84,23.87,23.77,23.82,135490.03223110898,15.3712,15.3905,15.3261,15.3583,135490.0322
2010-01-19 15:50:00,23.81,23.82,23.63,23.63,233854.60188611675,15.3519,15.3583,15.2358,15.2358,233854.6019
2010-01-19 15:55:00,23.63,23.72,23.6,23.66,486570.3712546257,15.2358,15.2938,15.2165,15.2551,486570.3713
2010-01-20 09:30:00,23.51,23.64,23.27,23.45,257729.4974334488,15.1584,15.2422,15.0037,15.1197,257729.4974
2010-01-20 09:35:00,23.44,23.64,23.44,23.51,145039.99045004178,15.1133,15.2422,15.1133,15.1584,145039.9905
2010-01-20 09:40:00,23.51,23.78,23.48,23.69,303927.4203175361,15.1584,15.3325,15.1391,15.2745,303927.4203
2010-01-20 09:45:00,23.69,24.04,23.67,24.03,296884.3261310732,15.2745,15.5002,15.2616,15.4937,296884.3261
2010-01-20 09:50:00,24.02,24.24,23.92,24.22,449444.90867852455,15.4873,15.6291,15.4228,15.6162,449444.9087
2010-01-20 09:55:00,24.19,24.23,23.96,24.02,279216.90342604753,15.5969,15.6227,15.4486,15.4873,279216.9034
2010-01-20 10:00:00,24.03,24.1,23.92,24.0,145994.98627193505,15.4937,15.5388,15.4228,15.4744,145994.9863
2010-01-20 10:05:00,24.01,24.08,23.93,24.01,161155.54494449086,15.4808,15.5259,15.4292,15.4808,161155.5449
2010-01-20 10:10:00,24.03,24.23,24.01,24.11,259758.863554972,15.4937,15.6227,15.4808,15.5453,259758.8636
2010-01-20 10:15:00,24.12,24.38,24.11,24.28,574071.8634355975,15.5517,15.7194,15.5453,15.6549,574071.8634
2010-01-20 10:20:00,24.28,24.34,24.09,24.23,448012.4149456846,15.6549,15.6936,15.5324,15.6227,448012.4149
2010-01-20 10:25:00,24.22,24.28,24.1,24.11,252477.0204130357,15.6162,15.6549,15.5388,15.5453,252477.0204
2010-01-20 10:30:00,24.11,24.16,23.97,24.11,181449.20615972305,15.5453,15.5775,15.455,15.5453,181449.2062
2010-01-20 10:35:00,24.1,24.1,23.97,24.0,149456.8461262982,15.5388,15.5388,15.455,15.4744,149456.8461
2010-01-20 10:40:00,24.02,24.04,23.77,23.82,190521.6664677092,15.4873,15.5002,15.3261,15.3583,190521.6665
2010-01-20 10:45:00,23.83,23.89,23.77,23.82,96215.82905574788,15.3648,15.4034,15.3261,15.3583,96215.8291
2010-01-20 10:50:00,23.82,23.87,23.79,23.79,127969.44013369942,15.3583,15.3905,15.339,15.339,127969.4401
2010-01-20 10:55:00,23.8,23.91,23.77,23.9,121642.59281365645,15.3454,15.4163,15.3261,15.4099,121642.5928
2010-01-20 11:00:00,23.91,23.93,23.68,23.71,161633.0428554375,15.4163,15.4292,15.268,15.2874,161633.0429
2010-01-20 11:05:00,23.7,23.78,23.67,23.76,67804.70335442282,15.2809,15.3325,15.2616,15.3196,67804.7034
2010-01-20 11:10:00,23.77,23.82,23.76,23.78,37483.586009311206,15.3261,15.3583,15.3196,15.3325,37483.586
2010-01-20 11:15:00,23.78,23.79,23.72,23.72,37006.08809836457,15.3325,15.339,15.2938,15.2938,37006.0881
2010-01-20 11:20:00,23.72,23.72,23.61,23.63,119255.10325892323,15.2938,15.2938,15.2229,15.2358,119255.1033
2010-01-20 11:25:00,23.63,23.76,23.6,23.75,77712.7850065656,15.2358,15.3196,15.2165,15.3132,77712.785
2010-01-20 11:30:00,23.75,23.78,23.66,23.68,37244.83705383789,15.3132,15.3325,15.2551,15.268,37244.8371
2010-01-20 11:35:00,23.68,23.7,23.66,23.67,42736.063029724246,15.268,15.2809,15.2551,15.2616,42736.063
2010-01-20 11:40:00,23.67,23.73,23.63,23.72,68879.07365405276,15.2616,15.3003,15.2358,15.2938,68879.0737
2010-01-20 11:45:00,23.72,23.76,23.69,23.75,44526.68019577414,15.2938,15.3196,15.2745,15.3132,44526.6802
2010-01-20 11:50:00,23.74,23.77,23.71,23.72,35692.96884326131,15.3067,15.3261,15.2874,15.2938,35692.9688
2010-01-20 11:55:00,23.72,23.73,23.71,23.72,36051.09227647129,15.2938,15.3003,15.2874,15.2938,36051.0923
2010-01-20 12:00:00,23.72,23.73,23.67,23.68,48107.91452787394,15.2938,15.3003,15.2616,15.268,48107.9145
2010-01-20 12:05:00,23.68,23.72,23.67,23.71,38438.58183120449,15.268,15.2938,15.2616,15.2874,38438.5818
2010-01-20 12:10:00,23.71,23.79,23.7,23.77,64104.09454458637,15.2874,15.339,15.2809,15.3261,64104.0945
2010-01-20 12:15:00,23.78,23.83,23.77,23.8,90247.10516891487,15.3325,15.3648,15.3261,15.3454,90247.1052
2010-01-20 12:20:00,23.79,23.83,23.78,23.82,64223.46902232303,15.339,15.3648,15.3325,15.3583,64223.469
2010-01-20 12:25:00,23.82,23.87,23.82,23.86,44049.182284827504,15.3583,15.3905,15.3583,15.3841,44049.1823
2010-01-20 12:30:00,23.86,23.87,23.82,23.83,43929.807807090845,15.3841,15.3905,15.3583,15.3648,43929.8078
2010-01-20 12:35:00,23.82,23.83,23.8,23.82,29962.993911901634,15.3583,15.3648,15.3454,15.3583,29962.9939
2010-01-20 12:40:00,23.82,23.83,23.81,23.81,22084.27838128208,15.3583,15.3648,15.3519,15.3519,22084.2784
2010-01-20 12:45:00,23.82,23.82,23.78,23.78,14205.562850662527,15.3583,15.3583,15.3325,15.3325,14205.5629
2010-01-20 12:50:00,23.78,23.8,23.77,23.78,22442.401814492063,15.3325,15.3454,15.3261,15.3325,22442.4018
2010-01-20 12:55:00,23.78,23.79,23.75,23.78,26739.88301301182,15.3325,15.339,15.3132,15.3325,26739.883
2010-01-20 13:00:00,23.79,23.79,23.75,23.79,19935.5377820222,15.339,15.339,15.3132,15.339,19935.5378
2010-01-20 13:05:00,23.78,23.78,23.74,23.76,18264.295093708966,15.3325,15.3325,15.3067,15.3196,18264.2951
2010-01-20 13:10:00,23.77,23.79,23.75,23.77,16712.426883132386,15.3261,15.339,15.3132,15.3261,16712.4269
2010-01-20 13:15:00,23.76,23.77,23.74,23.75,21368.031514862123,15.3196,15.3261,15.3067,15.3132,21368.0315
2010-01-20 13:20:00,23.75,23.75,23.72,23.75,18383.669571445625,15.3132,15.3132,15.2938,15.3132,18383.6696
2010-01-20 13:25:00,23.74,23.79,23.74,23.77,26501.134057538497,15.3067,15.339,15.3067,15.3261,26501.1341
2010-01-20 13:30:00,23.77,23.78,23.74,23.74,26262.38510206518,15.3261,15.3325,15.3067,15.3067,26262.3851
2010-01-20 13:35:00,23.74,23.78,23.74,23.77,27098.0064462218,15.3067,15.3325,15.3067,15.3261,27098.0064
2010-01-20 13:40:00,23.77,23.77,23.76,23.77,9549.958218932792,15.3261,15.3261,15.3196,15.3261,9549.9582
2010-01-20 13:45:00,23.75,23.76,23.72,23.75,54434.76184791692,15.3132,15.3196,15.2938,15.3132,54434.7618
2010-01-20 13:50:00,23.74,23.75,23.72,23.74,10027.456129879432,15.3067,15.3132,15.2938,15.3067,10027.4561
2010-01-20 13:55:00,23.73,23.74,23.73,23.73,12056.82225140265,15.3003,15.3067,15.3003,15.3003,12056.8223
2010-01-20 14:00:00,23.73,23.75,23.72,23.73,35931.71779873463,15.3003,15.3132,15.2938,15.3003,35931.7178
2010-01-20 14:05:00,23.73,23.74,23.71,23.71,36289.84123194461,15.3003,15.3067,15.2874,15.2874,36289.8412
2010-01-20 14:10:00,23.71,23.72,23.7,23.7,21129.2825593888,15.2874,15.2938,15.2809,15.2809,21129.2826
2010-01-20 14:15:00,23.7,24.04,23.67,23.67,224065.89471171063,15.2809,15.5002,15.2616,15.2616,224065.8947
2010-01-20 14:20:00,23.68,23.68,23.67,23.67,20532.4101707055,15.268,15.268,15.2616,15.2616,20532.4102
2010-01-20 14:25:00,23.67,23.69,23.67,23.69,27575.50435716844,15.2616,15.2745,15.2616,15.2745,27575.5044
2010-01-20 14:30:00,23.7,23.71,23.67,23.69,42019.81616330429,15.2809,15.2874,15.2616,15.2745,42019.8162
2010-01-20 14:35:00,23.7,23.7,23.61,23.61,103736.42115315744,15.2809,15.2809,15.2229,15.2229,103736.4212
2010-01-20 14:40:00,23.61,23.64,23.59,23.61,64342.84350005969,15.2229,15.2422,15.21,15.2229,64342.8435
2010-01-20 14:45:00,23.62,23.63,23.51,23.52,110779.51533962038,15.2294,15.2358,15.1584,15.1649,110779.5153
2010-01-20 14:50:00,23.51,23.55,23.5,23.54,99438.9399546377,15.1584,15.1842,15.152,15.1778,99438.94
2010-01-20 14:55:00,23.54,23.57,23.53,23.54,55389.75766981019,15.1778,15.1971,15.1713,15.1778,55389.7577
2010-01-20 15:00:00,23.53,23.56,23.51,23.51,61239.10707890653,15.1713,15.1907,15.1584,15.1584,61239.1071
2010-01-20 15:05:00,23.51,23.54,23.42,23.43,168198.6391309538,15.1584,15.1778,15.1004,15.1068,168198.6391
2010-01-20 15:10:00,23.43,23.56,23.43,23.51,45839.7994508774,15.1068,15.1907,15.1068,15.1584,45839.7995
2010-01-20 15:15:00,23.5,23.5,23.46,23.46,38080.45839799451,15.152,15.152,15.1262,15.1262,38080.4584
2010-01-20 15:20:00,23.46,23.46,23.43,23.46,83920.25784887192,15.1262,15.1262,15.1068,15.1262,83920.2578
2010-01-20 15:25:00,23.46,23.47,23.46,23.46,76041.54231825235,15.1262,15.1326,15.1262,15.1262,76041.5423
2010-01-20 15:30:00,23.46,23.49,23.41,23.41,124268.83132386296,15.1262,15.1455,15.094,15.094,124268.8313
2010-01-20 15:35:00,23.41,23.46,23.39,23.46,102781.42533126417,15.094,15.1262,15.0811,15.1262,102781.4253
2010-01-20 15:40:00,23.46,23.46,23.43,23.44,45601.05049540408,15.1262,15.1262,15.1068,15.1133,45601.0505
2010-01-20 15:45:00,23.44,23.46,23.43,23.45,115793.2434045601,15.1133,15.1262,15.1068,15.1197,115793.2434
2010-01-20 15:50:00,23.45,23.45,23.39,23.4,138951.89208547212,15.1197,15.1197,15.0811,15.0875,138951.8921
2010-01-20 15:55:00,23.4,23.44,23.37,23.41,249253.90951414587,15.0875,15.1133,15.0682,15.094,249253.9095
2010-01-21 09:30:00,23.46,23.93,23.46,23.79,376029.6048704787,15.1262,15.4292,15.1262,15.339,376029.6049
2010-01-21 09:35:00,23.79,24.0,23.63,23.76,328637.9372090247,15.339,15.4744,15.2358,15.3196,328637.9372
2010-01-21 09:40:00,23.77,23.92,23.67,23.72,198639.1309538021,15.3261,15.4228,15.2616,15.2938,198639.131
2010-01-21 09:45:00,23.72,23.82,23.71,23.77,149098.7226930882,15.2938,15.3583,15.2874,15.3261,149098.7227
2010-01-21 09:50:00,23.77,23.92,23.71,23.87,159842.4256893876,15.3261,15.4228,15.2874,15.3905,159842.4257
2010-01-21 09:55:00,23.89,23.92,23.76,23.76,91321.47546854484,15.4034,15.4228,15.3196,15.3196,91321.4755
2010-01-21 10:00:00,23.77,23.84,23.74,23.8,104930.16593052405,15.3261,15.3712,15.3067,15.3454,104930.1659
2010-01-21 10:05:00,23.8,23.9,23.77,23.79,133580.04058732244,15.3454,15.4099,15.3261,15.339,133580.0406
2010-01-21 10:10:00,23.78,23.87,23.78,23.87,101707.05503163424,15.3325,15.3905,15.3325,15.3905,101707.055
2010-01-21 10:15:00,23.87,24.11,23.84,23.92,573713.7400023874,15.3905,15.5453,15.3712,15.4228,573713.74
2010-01-21 10:20:00,23.92,23.92,23.56,23.61,361465.91858660616,15.4228,15.4228,15.1907,15.2229,361465.9186
2010-01-21 10:25:00,23.59,23.6,23.39,23.48,459472.364808404,15.21,15.2165,15.0811,15.1391,459472.3648
2010-01-21 10:30:00,23.49,23.56,23.45,23.46,211292.82559388803,15.1455,15.1907,15.1197,15.1262,211292.8256
2010-01-21 10:35:00,23.46,23.51,23.3,23.31,302733.6755401695,15.1262,15.1584,15.023,15.0295,302733.6755
2010-01-21 10:40:00,23.31,23.41,23.29,23.36,185030.44049182284,15.0295,15.094,15.0166,15.0617,185030.4405
2010-01-21 10:45:00,23.36,23.37,23.34,23.36,65775.3372328996,15.0617,15.0682,15.0488,15.0617,65775.3372
2010-01-21 10:50:00,23.36,23.36,23.23,23.23,165572.40062074727,15.0617,15.0617,14.9779,14.9779,165572.4006
2010-01-21 10:55:00,23.24,23.33,23.23,23.25,124388.20580159962,14.9843,15.0424,14.9779,14.9908,124388.2058
2010-01-21 11:00:00,23.25,23.28,23.2,23.22,128805.06147785604,14.9908,15.0101,14.9586,14.9714,128805.0615
2010-01-21 11:05:00,23.22,23.23,23.05,23.11,271576.9368509013,14.9714,14.9779,14.8618,14.9005,271576.9369
2010-01-21 11:10:00,23.11,23.2,23.07,23.18,90724.60307986152,14.9005,14.9586,14.8747,14.9457,90724.6031
2010-01-21 11:15:00,23.15,23.18,23.05,23.06,116748.23922645338,14.9263,14.9457,14.8618,14.8683,116748.2392
2010-01-21 11:20:00,23.06,23.1,23.04,23.04,209144.0849946281,14.8683,14.8941,14.8554,14.8554,209144.085
2010-01-21 11:25:00,23.04,23.25,23.01,23.24,232183.3591978035,14.8554,14.9908,14.836,14.9843,232183.3592
2010-01-21 11:30:00,23.24,23.25,23.12,23.23,60880.98364569655,14.9843,14.9908,14.907,14.9779,60880.9836
2010-01-21 11:35:00,23.23,23.24,23.01,23.04,168914.88599737376,14.9779,14.9843,14.836,14.8554,168914.886
2010-01-21 11:40:00,23.04,23.1,22.97,23.09,202578.48871911183,14.8554,14.8941,14.8103,14.8876,202578.4887
2010-01-21 11:45:00,23.1,23.24,23.05,23.14,121523.21833591978,14.8941,14.9843,14.8618,14.9199,121523.2183
2010-01-21 11:50:00,23.15,23.33,23.14,23.25,116986.9881819267,14.9263,15.0424,14.9199,14.9908,116986.9882
2010-01-21 11:55:00,23.25,23.25,23.05,23.11,102184.55294258088,14.9908,14.9908,14.8618,14.9005,102184.5529
2010-01-21 12:00:00,23.12,23.3,23.09,23.25,67207.83096573953,14.907,15.023,14.8876,14.9908,67207.831
2010-01-21 12:05:00,23.25,23.28,23.19,23.23,62910.34976721977,14.9908,15.0101,14.9521,14.9779,62910.3498
2010-01-21 12:10:00,23.23,23.38,23.23,23.35,93708.96502327804,14.9779,15.0746,14.9779,15.0553,93708.965
2010-01-21 12:15:00,23.35,23.38,23.2,23.27,57299.74931359675,15.0553,15.0746,14.9586,15.0037,57299.7493
2010-01-21 12:20:00,23.27,23.32,23.2,23.25,25426.76375790856,15.0037,15.0359,14.9586,14.9908,25426.7638
2010-01-21 12:25:00,23.24,23.29,23.11,23.15,54196.01289244359,14.9843,15.0166,14.9005,14.9263,54196.0129
2010-01-21 12:30:00,23.16,23.28,23.12,23.22,37006.08809836457,14.9328,15.0101,14.907,14.9714,37006.0881
2010-01-21 12:35:00,23.23,23.23,23.13,23.21,31276.113167004893,14.9779,14.9779,14.9134,14.965,31276.1132
2010-01-21 12:40:00,23.21,23.25,23.2,23.22,41422.94377462099,14.965,14.9908,14.9586,14.9714,41422.9438
2010-01-21 12:45:00,23.22,23.22,23.18,23.19,23158.64868091202,14.9714,14.9714,14.9457,14.9521,23158.6487
2010-01-21 12:50:00,23.19,23.24,23.16,23.2,44168.55676256416,14.9521,14.9843,14.9328,14.9586,44168.5568
2010-01-21 12:55:00,23.2,23.29,23.2,23.25,102184.55294258088,14.9586,15.0166,14.9586,14.9908,102184.5529
2010-01-21 13:00:00,23.25,23.29,23.24,23.28,53002.26811507699,14.9908,15.0166,14.9843,15.0101,53002.2681
2010-01-21 13:05:00,23.27,23.28,23.23,23.23,37841.70944252119,15.0037,15.0101,14.9779,14.9779,37841.7094
2010-01-21 13:10:00,23.23,23.27,23.23,23.26,22203.65285901874,14.9779,15.0037,14.9779,14.9972,22203.6529
2010-01-21 13:15:00,23.26,23.27,23.24,23.25,31634.23660021488,14.9972,15.0037,14.9843,14.9908,31634.2366
2010-01-21 13:20:00,23.25,23.25,23.2,23.24,55628.50662528352,14.9908,14.9908,14.9586,14.9843,55628.5066
2010-01-21 13:25:00,23.24,23.3,23.22,23.24,68162.8267876328,14.9843,15.023,14.9714,14.9843,68162.8268
2010-01-21 13:30:00,23.24,23.25,23.2,23.25,49301.65930524054,14.9843,14.9908,14.9586,14.9908,49301.6593
2010-01-21 13:35:00,23.25,23.25,23.23,23.24,38080.45839799451,14.9908,14.9908,14.9779,14.9843,38080.4584
2010-01-21 13:40:00,23.24,23.24,23.08,23.2,68162.8267876328,14.9843,14.9843,14.8812,14.9586,68162.8268
2010-01-21 13:45:00,23.19,23.22,23.16,23.21,28769.249134535035,14.9521,14.9714,14.9328,14.965,28769.2491
2010-01-21 13:50:00,23.21,23.23,23.2,23.2,15638.056583502446,14.965,14.9779,14.9586,14.9586,15638.0566
2010-01-21 13:55:00,23.2,23.21,23.17,23.18,20771.159126178823,14.9586,14.965,14.9392,14.9457,20771.1591
2010-01-21 14:00:00,23.18,23.21,23.16,23.16,48824.1613942939,14.9457,14.965,14.9328,14.9328,48824.1614
2010-01-21 14:05:00,23.16,23.2,23.12,23.2,38319.20735346783,14.9328,14.9586,14.907,14.9586,38319.2074
2010-01-21 14:10:00,23.21,23.21,23.15,23.19,33544.22824400143,14.965,14.965,14.9263,14.9521,33544.2282
2010-01-21 14:15:00,23.19,23.21,23.19,23.2,39035.45421988779,14.9521,14.965,14.9521,14.9586,39035.4542
2010-01-21 14:20:00,23.2,23.22,23.19,23.22,36409.21570968127,14.9586,14.9714,14.9521,14.9714,36409.2157
2010-01-21 14:25:00,23.23,23.29,23.22,23.27,87620.86665870837,14.9779,15.0166,14.9714,15.0037,87620.8667
2010-01-21 14:30:00,23.26,23.34,23.23,23.25,148024.35239345828,14.9972,15.0488,14.9779,14.9908,148024.3524
2010-01-21 14:35:00,23.25,23.28,23.19,23.24,60761.60916795989,14.9908,15.0101,14.9521,14.9843,60761.6092
2010-01-21 14:40:00,23.24,23.25,23.2,23.21,53837.889459233615,14.9843,14.9908,14.9586,14.965,53837.8895
2010-01-21 14:45:00,23.21,23.22,23.16,23.19,39274.20317536111,14.965,14.9714,14.9328,14.9521,39274.2032
2010-01-21 14:50:00,23.19,23.2,23.08,23.11,109824.51951772712,14.9521,14.9586,14.8812,14.9005,109824.5195
2010-01-21 14:55:00,23.12,23.19,23.12,23.16,28530.50017906172,14.907,14.9521,14.907,14.9328,28530.5002
2010-01-21 15:00:00,23.16,23.18,23.08,23.11,48466.03796108392,14.9328,14.9457,14.8812,14.9005,48466.038
2010-01-21 15:05:00,23.1,23.2,23.09,23.18,48824.1613942939,14.8941,14.9586,14.8876,14.9457,48824.1614
2010-01-21 15:10:00,23.18,23.19,23.1,23.18,39871.0755640444,14.9457,14.9521,14.8941,14.9457,39871.0756
2010-01-21 15:15:00,23.17,23.18,23.1,23.1,52405.3957263937,14.9392,14.9457,14.8941,14.8941,52405.3957
2010-01-21 15:20:00,23.12,23.17,23.09,23.16,114957.62206040348,14.907,14.9392,14.8876,14.9328,114957.6221
2010-01-21 15:25:00,23.17,23.19,23.14,23.15,36886.71362062791,14.9392,14.9521,14.9199,14.9263,36886.7136
2010-01-21 15:30:00,23.15,23.19,23.15,23.18,63268.47320042975,14.9263,14.9521,14.9263,14.9457,63268.4732
2010-01-21 15:35:00,23.17,23.18,23.14,23.16,64581.592455533006,14.9392,14.9457,14.9199,14.9328,64581.5925
2010-01-21 15:40:00,23.16,23.2,23.16,23.18,138593.76865226214,14.9328,14.9586,14.9328,14.9457,138593.7687
2010-01-21 15:45:00,23.18,23.19,23.15,23.15,167243.6433090605,14.9457,14.9521,14.9263,14.9263,167243.6433
2010-01-21 15:50:00,23.15,23.16,23.06,23.1,224782.1415781306,14.9263,14.9328,14.8683,14.8941,224782.1416
2010-01-21 15:55:00,23.1,23.16,23.04,23.1,403485.7347499105,14.8941,14.9328,14.8554,14.8941,403485.7347
2010-01-22 09:30:00,23.12,23.2,22.95,23.07,31276.113167004893,14.907,14.9586,14.7974,14.8747,31276.1132
2010-01-22 09:35:00,23.05,23.1,22.88,22.97,232660.8571087501,14.8618,14.8941,14.7522,14.8103,232660.8571
2010-01-22 09:40:00,22.97,22.98,22.75,22.77,232063.9847200669,14.8103,14.8167,14.6684,14.6813,232063.9847
2010-01-22 09:45:00,22.75,22.94,22.72,22.89,189327.9216903426,14.6684,14.7909,14.6491,14.7587,189327.9217
2010-01-22 09:50:00,22.89,22.98,22.74,22.75,196012.8924435956,14.7587,14.8167,14.662,14.6684,196012.8924
2010-01-22 09:55:00,22.76,22.86,22.76,22.77,86068.9984481318,14.6749,14.7393,14.6749,14.6813,86068.9984
2010-01-22 10:00:00,22.78,22.86,22.78,22.81,100274.56129879432,14.6878,14.7393,14.6878,14.7071,100274.5613
2010-01-22 10:05:00,22.8,22.8,22.68,22.72,238152.0830846365,14.7006,14.7006,14.6233,14.6491,238152.0831
2010-01-22 10:10:00,22.71,22.76,22.68,22.68,116867.61370419004,14.6426,14.6749,14.6233,14.6233,116867.6137
2010-01-22 10:15:00,22.68,22.71,22.62,22.68,245792.0496597828,14.6233,14.6426,14.5846,14.6233,245792.0497
2010-01-22 10:20:00,22.68,22.74,22.64,22.72,131670.04894353586,14.6233,14.662,14.5975,14.6491,131670.0489
2010-01-22 10:25:00,22.74,22.77,22.68,22.76,137519.3983526322,14.662,14.6813,14.6233,14.6749,137519.3984
2010-01-22 10:30:00,22.76,22.9,22.74,22.89,163781.78345469738,14.6749,14.7651,14.662,14.7587,163781.7835
2010-01-22 10:35:00,22.89,23.25,22.87,23.2,358959.0545541363,14.7587,14.9908,14.7458,14.9586,358959.0546
2010-01-22 10:40:00,23.2,23.2,22.99,22.99,165811.1495762206,14.9586,14.9586,14.8232,14.8232,165811.1496
2010-01-22 10:45:00,23.0,23.02,22.92,22.92,76757.78918467232,14.8296,14.8425,14.778,14.778,76757.7892
2010-01-22 10:50:00,22.92,22.99,22.92,22.97,58493.49409096335,14.778,14.8232,14.778,14.8103,58493.4941
2010-01-22 10:55:00,22.96,22.99,22.83,22.94,125223.82714575624,14.8038,14.8232,14.72,14.7909,125223.8271
2010-01-22 11:00:00,22.95,22.95,22.89,22.92,52882.893637340334,14.7974,14.7974,14.7587,14.778,52882.8936
2010-01-22 11:05:00,22.92,23.01,22.91,22.97,31992.36003342485,14.778,14.836,14.7716,14.8103,31992.36
2010-01-22 11:10:00,22.97,22.97,22.86,22.94,44884.803628984126,14.8103,14.8103,14.7393,14.7909,44884.8036
2010-01-22 11:15:00,22.93,22.95,22.92,22.95,28411.12570132505,14.7845,14.7974,14.778,14.7974,28411.1257
2010-01-22 11:20:00,22.94,22.99,22.94,22.98,37364.21153157455,14.7909,14.8232,14.7909,14.8167,37364.2115
2010-01-22 11:25:00,22.98,22.99,22.94,22.95,26859.25749074848,14.8167,14.8232,14.7909,14.7974,26859.2575
2010-01-22 11:30:00,22.95,22.97,22.94,22.97,17667.422705025667,14.7974,14.8103,14.7909,14.8103,17667.4227
2010-01-22 11:35:00,22.97,22.99,22.89,22.95,79980.90008356213,14.8103,14.8232,14.7587,14.7974,79980.9001
2010-01-22 11:40:00,22.96,22.99,22.91,22.93,34379.84958815805,14.8038,14.8232,14.7716,14.7845,34379.8496
2010-01-22 11:45:00,22.93,22.96,22.92,22.94,36289.84123194461,14.7845,14.8038,14.778,14.7909,36289.8412
2010-01-22 11:50:00,22.94,22.96,22.91,22.92,27217.38092395846,14.7909,14.8038,14.7716,14.778,27217.3809
2010-01-22 11:55:00,22.93,22.96,22.89,22.94,16473.677927659068,14.7845,14.8038,14.7587,14.7909,16473.6779
2010-01-22 12:00:00,22.94,22.95,22.87,22.9,44526.68019577414,14.7909,14.7974,14.7458,14.7651,44526.6802
2010-01-22 12:05:00,22.9,22.9,22.87,22.88,36409.21570968127,14.7651,14.7651,14.7458,14.7522,36409.2157
2010-01-22 12:10:00,22.87,22.88,22.84,22.86,30559.86630058493,14.7458,14.7522,14.7264,14.7393,30559.8663
2010-01-22 12:15:00,22.87,22.9,22.86,22.89,26859.25749074848,14.7458,14.7651,14.7393,14.7587,26859.2575
2010-01-22 12:20:00,22.89,22.9,22.87,22.87,12414.94568461263,14.7587,14.7651,14.7458,14.7458,12414.9457
2010-01-22 12:25:00,22.88,22.88,22.83,22.85,13608.69046197923,14.7522,14.7522,14.72,14.7329,13608.6905
2010-01-22 12:30:00,22.85,22.87,22.84,22.87,19816.163304285543,14.7329,14.7458,14.7264,14.7458,19816.1633
2010-01-22 12:35:00,22.87,22.87,22.84,22.85,16473.677927659068,14.7458,14.7458,14.7264,14.7329,16473.6779
2010-01-22 12:40:00,22.85,22.86,22.84,22.84,10385.579563089412,14.7329,14.7393,14.7264,14.7264,10385.5796
2010-01-22 12:45:00,22.84,22.85,22.83,22.84,22561.77629222872,14.7264,14.7329,14.72,14.7264,22561.7763
2010-01-22 12:50:00,22.84,22.87,22.83,22.84,9549.958218932792,14.7264,14.7458,14.72,14.7264,9549.9582
2010-01-22 12:55:00,22.85,22.85,22.83,22.84,28649.874656798376,14.7329,14.7329,14.72,14.7264,28649.8747
2010-01-22 13:00:00,22.84,22.84,22.83,22.84,12892.443595559267,14.7264,14.7264,14.72,14.7264,12892.4436
2010-01-22 13:05:00,22.84,22.93,22.83,22.86,57657.87274680673,14.7264,14.7845,14.72,14.7393,57657.8727
2010-01-22 13:10:00,22.86,22.92,22.86,22.91,22800.52524770204,14.7393,14.778,14.7393,14.7716,22800.5252
2010-01-22 13:15:00,22.91,22.95,22.89,22.95,36051.09227647129,14.7716,14.7974,14.7587,14.7974,36051.0923
2010-01-22 13:20:00,22.95,22.98,22.92,22.92,67685.32887668617,14.7974,14.8167,14.778,14.778,67685.3289
2010-01-22 13:25:00,22.91,22.93,22.84,22.86,47511.04213919064,14.7716,14.7845,14.7264,14.7393,47511.0421
2010-01-22 13:30:00,22.85,22.87,22.83,22.84,13728.064939715889,14.7329,14.7458,14.72,14.7264,13728.0649
2010-01-22 13:35:00,22.84,22.92,22.79,22.79,63029.72424495643,14.7264,14.778,14.6942,14.6942,63029.7242
2010-01-22 13:40:00,22.79,22.83,22.76,22.81,17548.048227289004,14.6942,14.72,14.6749,14.7071,17548.0482
2010-01-22 13:45:00,22.84,22.84,22.82,22.84,11340.57538498269,14.7264,14.7264,14.7135,14.7264,11340.5754
2010-01-22 13:50:00,22.84,22.85,22.82,22.84,8953.085830249493,14.7264,14.7329,14.7135,14.7264,8953.0858
2010-01-22 13:55:00,22.83,22.84,22.8,22.81,26859.25749074848,14.72,14.7264,14.7006,14.7071,26859.2575
2010-01-22 14:00:00,22.8,22.81,22.79,22.8,35573.59436552465,14.7006,14.7071,14.6942,14.7006,35573.5944
2010-01-22 14:05:00,22.8,22.8,22.79,22.79,13250.567028769248,14.7006,14.7006,14.6942,14.6942,13250.567
2010-01-22 14:10:00,22.79,22.83,22.76,22.81,42258.5651187776,14.6942,14.72,14.6749,14.7071,42258.5651
2010-01-22 14:15:00,22.81,22.82,22.79,22.79,15399.307628029128,14.7071,14.7135,14.6942,14.6942,15399.3076
2010-01-22 14:20:00,22.79,22.79,22.75,22.76,20532.4101707055,14.6942,14.6942,14.6684,14.6749,20532.4102
2010-01-22 14:25:00,22.77,22.77,22.74,22.75,17548.048227289004,14.6813,14.6813,14.662,14.6684,17548.0482
2010-01-22 14:30:00,22.75,22.75,22.72,22.73,21845.529425808763,14.6684,14.6684,14.6491,14.6555,21845.5294
2010-01-22 14:35:00,22.74,22.75,22.73,22.73,13608.69046197923,14.662,14.6684,14.6555,14.6555,13608.6905
2010-01-22 14:40:00,22.73,22.74,22.68,22.74,70072.81843141936,14.6555,14.662,14.6233,14.662,70072.8184
2010-01-22 14:45:00,22.74,22.74,22.68,22.69,94067.088456488,14.662,14.662,14.6233,14.6297,94067.0885
2010-01-22 14:50:00,22.68,22.69,22.56,22.56,363495.2847081294,14.6233,14.6297,14.5459,14.5459,363495.2847
2010-01-22 14:55:00,22.56,22.58,22.49,22.51,147188.73104930166,14.5459,14.5588,14.5008,14.5137,147188.731
2010-01-22 15:00:00,22.5,22.5,22.38,22.44,166288.64748716724,14.5072,14.5072,14.4298,14.4685,166288.6475
2010-01-22 15:05:00,22.45,22.46,22.4,22.45,85830.24949265846,14.475,14.4814,14.4427,14.475,85830.2495
2010-01-22 15:10:00,22.44,22.48,22.43,22.44,133221.91715411245,14.4685,14.4943,14.4621,14.4685,133221.9172
2010-01-22 15:15:00,22.45,22.49,22.43,22.46,123075.08654649636,14.475,14.5008,14.4621,14.4814,123075.0865
2010-01-22 15:20:00,22.46,22.49,22.41,22.42,144801.24149456847,14.4814,14.5008,14.4492,14.4556,144801.2415
2010-01-22 15:25:00,22.42,22.43,22.33,22.37,178703.59317177988,14.4556,14.4621,14.3976,14.4234,178703.5932
2010-01-22 15:30:00,22.37,22.41,22.2,22.2,162826.7876328041,14.4234,14.4492,14.3138,14.3138,162826.7876
2010-01-22 15:35:00,22.2,22.27,22.2,22.22,118658.23087023996,14.3138,14.3589,14.3138,14.3267,118658.2309
2010-01-22 15:40:00,22.23,22.27,22.13,22.14,185985.4363137161,14.3331,14.3589,14.2687,14.2751,185985.4363
2010-01-22 15:45:00,22.14,22.15,22.08,22.09,178106.72078309656,14.2751,14.2815,14.2364,14.2429,178106.7208
2010-01-22 15:50:00,22.1,22.26,22.07,22.26,272770.68162826786,14.2493,14.3525,14.23,14.3525,272770.6816
2010-01-22 15:55:00,22.26,22.38,22.22,22.27,213202.81723767452,14.3525,14.4298,14.3267,14.3589,213202.8172
2010-01-25 09:30:00,22.41,22.62,22.37,22.6,200668.4970753253,14.4492,14.5846,14.4234,14.5717,200668.4971
2010-01-25 09:35:00,22.58,22.59,22.37,22.45,160081.17464486093,14.5588,14.5652,14.4234,14.475,160081.1746
2010-01-25 09:40:00,22.45,22.57,22.44,22.48,93589.59054554136,14.475,14.5523,14.4685,14.4943,93589.5905
2010-01-25 09:45:00,22.47,22.48,22.28,22.35,175719.23122836338,14.4879,14.4943,14.3654,14.4105,175719.2312
2010-01-25 09:50:00,22.31,22.37,22.28,22.35,87023.99427002507,14.3847,14.4234,14.3654,14.4105,87023.9943
2010-01-25 09:55:00,22.35,22.44,22.33,22.4,168198.6391309538,14.4105,14.4685,14.3976,14.4427,168198.6391
2010-01-25 10:00:00,22.4,22.48,22.28,22.32,195416.02005491225,14.4427,14.4943,14.3654,14.3912,195416.0201
2010-01-25 10:05:00,22.32,22.39,22.19,22.22,224424.0181449206,14.3912,14.4363,14.3073,14.3267,224424.0181
2010-01-25 10:10:00,22.23,22.32,22.03,22.12,200190.99916437865,14.3331,14.3912,14.2042,14.2622,200190.9992
2010-01-25 10:15:00,22.12,22.34,22.04,22.34,232780.2315864868,14.2622,14.4041,14.2106,14.4041,232780.2316
2010-01-25 10:20:00,22.34,22.39,22.26,22.29,133580.04058732244,14.4041,14.4363,14.3525,14.3718,133580.0406
2010-01-25 10:25:00,22.3,22.3,22.2,22.21,90485.8541243882,14.3783,14.3783,14.3138,14.3202,90485.8541
2010-01-25 10:30:00,22.21,22.22,22.05,22.14,139787.51342962874,14.3202,14.3267,14.2171,14.2751,139787.5134
2010-01-25 10:35:00,22.15,22.15,22.05,22.07,60761.60916795989,14.2815,14.2815,14.2171,14.23,60761.6092
2010-01-25 10:40:00,22.09,22.12,21.88,21.92,163781.78345469738,14.2429,14.2622,14.1075,14.1333,163781.7835
2010-01-25 10:45:00,21.93,21.96,21.84,21.91,139190.64104094543,14.1397,14.159,14.0817,14.1268,139190.641
2010-01-25 10:50:00,21.91,21.96,21.86,21.88,99319.56547690104,14.1268,14.159,14.0946,14.1075,99319.5655
2010-01-25 10:55:00,21.9,21.91,21.83,21.86,85710.87501492181,14.1204,14.1268,14.0752,14.0946,85710.875
2010-01-25 11:00:00,21.88,21.92,21.84,21.87,50256.65512713382,14.1075,14.1333,14.0817,14.101,50256.6551
2010-01-25 11:05:00,21.86,21.91,21.84,21.91,71744.0611197326,14.0946,14.1268,14.0817,14.1268,71744.0611
2010-01-25 11:10:00,21.91,21.94,21.86,21.9,42616.68855198759,14.1268,14.1461,14.0946,14.1204,42616.6886
2010-01-25 11:15:00,21.9,21.95,21.86,21.91,73892.80171899247,14.1204,14.1526,14.0946,14.1268,73892.8017
2010-01-25 11:20:00,21.9,21.92,21.86,21.86,52644.144681867016,14.1204,14.1333,14.0946,14.0946,52644.1447
2010-01-25 11:25:00,21.86,21.88,21.81,21.82,59925.98782380327,14.0946,14.1075,14.0623,14.0688,59925.9878
2010-01-25 11:30:00,21.82,21.87,21.8,21.81,91918.34785722812,14.0688,14.101,14.0559,14.0623,91918.3479
2010-01-25 11:35:00,21.81,21.89,21.78,21.85,470574.1912379133,14.0623,14.1139,14.043,14.0881,470574.1912
2010-01-25 11:40:00,21.85,21.91,21.85,21.86,65536.58827742629,14.0881,14.1268,14.0881,14.0946,65536.5883
2010-01-25 11:45:00,21.86,21.93,21.86,21.91,50137.28064939716,14.0946,14.1397,14.0946,14.1268,50137.2806
2010-01-25 11:50:00,21.91,22.03,21.91,21.92,65894.71171063627,14.1268,14.2042,14.1268,14.1333,65894.7117
2010-01-25 11:55:00,21.92,21.98,21.9,21.95,41064.820341411,14.1333,14.1719,14.1204,14.1526,41064.8203
2010-01-25 12:00:00,21.96,21.99,21.91,21.99,46197.92288408738,14.159,14.1784,14.1268,14.1784,46197.9229
2010-01-25 12:05:00,21.99,22.07,21.88,21.89,66730.33305479288,14.1784,14.23,14.1075,14.1139,66730.3331
2010-01-25 12:10:00,21.89,21.96,21.89,21.94,21368.031514862123,14.1139,14.159,14.1139,14.1461,21368.0315
2010-01-25 12:15:00,21.93,21.95,21.83,21.83,41422.94377462099,14.1397,14.1526,14.0752,14.0752,41422.9438
2010-01-25 12:20:00,21.83,21.94,21.83,21.9,28530.50017906172,14.0752,14.1461,14.0752,14.1204,28530.5002
2010-01-25 12:25:00,21.89,21.91,21.82,21.82,25188.01480243524,14.1139,14.1268,14.0688,14.0688,25188.0148
2010-01-25 12:30:00,21.83,21.85,21.61,21.67,200190.99916437865,14.0752,14.0881,13.9334,13.9721,200190.9992
2010-01-25 12:35:00,21.68,21.74,21.66,21.7,33663.60272173809,13.9785,14.0172,13.9656,13.9914,33663.6027
2010-01-25 12:40:00,21.7,21.7,21.61,21.69,80100.2745612988,13.9914,13.9914,13.9334,13.985,80100.2746
2010-01-25 12:45:00,21.7,21.85,21.7,21.78,51927.89781544705,13.9914,14.0881,13.9914,14.043,51927.8978
2010-01-25 12:50:00,21.78,21.81,21.74,21.78,67207.83096573953,14.043,14.0623,14.0172,14.043,67207.831
2010-01-25 12:55:00,21.77,21.78,21.67,21.67,34021.72615494807,14.0365,14.043,13.9721,13.9721,34021.7262
2010-01-25 13:00:00,21.67,21.7,21.65,21.67,36886.71362062791,13.9721,13.9914,13.9592,13.9721,36886.7136
2010-01-25 13:05:00,21.68,21.7,21.67,21.69,43810.433329354186,13.9785,13.9914,13.9721,13.985,43810.4333
2010-01-25 13:10:00,21.68,21.68,21.64,21.65,29007.99809000836,13.9785,13.9785,13.9527,13.9592,29007.9981
2010-01-25 13:15:00,21.64,21.65,21.53,21.55,135490.03223110898,13.9527,13.9592,13.8818,13.8947,135490.0322
2010-01-25 13:20:00,21.55,21.55,21.41,21.48,183120.4488480363,13.8947,13.8947,13.8044,13.8496,183120.4488
2010-01-25 13:25:00,21.49,21.55,21.46,21.54,108869.52369583384,13.856,13.8947,13.8367,13.8882,108869.5237
2010-01-25 13:30:00,21.54,21.54,21.45,21.45,75683.41888504238,13.8882,13.8882,13.8302,13.8302,75683.4189
2010-01-25 13:35:00,21.44,21.48,21.42,21.47,86546.49635907843,13.8238,13.8496,13.8109,13.8431,86546.4964
2010-01-25 13:40:00,21.47,21.47,21.42,21.45,40945.44586367434,13.8431,13.8431,13.8109,13.8302,40945.4459
2010-01-25 13:45:00,21.45,21.49,21.44,21.49,32708.606899844814,13.8302,13.856,13.8238,13.856,32708.6069
2010-01-25 13:50:00,21.49,21.49,21.36,21.39,131550.6744657992,13.856,13.856,13.7722,13.7915,131550.6745
2010-01-25 13:55:00,21.39,21.4,21.37,21.38,53002.26811507699,13.7915,13.798,13.7786,13.7851,53002.2681
2010-01-25 14:00:00,21.38,21.45,21.37,21.45,50734.15303808045,13.7851,13.8302,13.7786,13.8302,50734.153
2010-01-25 14:05:00,21.45,21.52,21.44,21.5,65655.96275516294,13.8302,13.8753,13.8238,13.8625,65655.9628
2010-01-25 14:10:00,21.5,21.57,21.45,21.46,49421.0337829772,13.8625,13.9076,13.8302,13.8367,49421.0338
2010-01-25 14:15:00,21.45,21.5,21.45,21.47,52166.64677092038,13.8302,13.8625,13.8302,13.8431,52166.6468
2010-01-25 14:20:00,21.47,21.67,21.47,21.65,89650.23278023158,13.8431,13.9721,13.8431,13.9592,89650.2328
2010-01-25 14:25:00,21.65,21.82,21.65,21.76,187417.93004655605,13.9592,14.0688,13.9592,14.0301,187417.93
2010-01-25 14:30:00,21.75,21.76,21.68,21.7,51927.89781544705,14.0236,14.0301,13.9785,13.9914,51927.8978
2010-01-25 14:35:00,21.7,21.82,21.7,21.79,135848.15566431897,13.9914,14.0688,13.9914,14.0494,135848.1557
2010-01-25 14:40:00,21.79,21.81,21.78,21.81,43691.05885161753,14.0494,14.0623,14.043,14.0623,43691.0589
2010-01-25 14:45:00,21.81,21.86,21.79,21.86,57777.24722454339,14.0623,14.0946,14.0494,14.0946,57777.2472
2010-01-25 14:50:00,21.85,21.99,21.85,21.93,110540.76638414706,14.0881,14.1784,14.0881,14.1397,110540.7664
2010-01-25 14:55:00,21.93,21.96,21.84,21.86,75325.2954518324,14.1397,14.159,14.0817,14.0946,75325.2955
2010-01-25 15:00:00,21.86,21.86,21.74,21.81,150292.4674704548,14.0946,14.0946,14.0172,14.0623,150292.4675
2010-01-25 15:05:00,21.81,21.86,21.76,21.84,55151.00871433687,14.0623,14.0946,14.0301,14.0817,55151.0087
2010-01-25 15:10:00,21.85,21.85,21.78,21.8,49779.15721618718,14.0881,14.0881,14.043,14.0559,49779.1572
2010-01-25 15:15:00,21.8,21.87,21.78,21.87,62194.10290079981,14.0559,14.101,14.043,14.101,62194.1029
2010-01-25 15:20:00,21.88,21.89,21.79,21.79,48824.1613942939,14.1075,14.1139,14.0494,14.0494,48824.1614
2010-01-25 15:25:00,21.79,21.89,21.79,21.88,85949.62397039513,14.0494,14.1139,14.0494,14.1075,85949.624
2010-01-25 15:30:00,21.89,21.91,21.78,21.78,118658.23087023996,14.1139,14.1268,14.043,14.043,118658.2309
2010-01-25 15:35:00,21.78,21.86,21.71,21.85,119851.97564760654,14.043,14.0946,13.9979,14.0881,119851.9756
2010-01-25 15:40:00,21.85,21.86,21.76,21.77,90127.73069117822,14.0881,14.0946,14.0301,14.0365,90127.7307
2010-01-25 15:45:00,21.77,21.84,21.76,21.81,83084.6365047153,14.0365,14.0817,14.0301,14.0623,83084.6365
2010-01-25 15:50:00,21.81,21.83,21.73,21.76,134893.1598424257,14.0623,14.0752,14.0107,14.0301,134893.1598
2010-01-25 15:55:00,21.76,21.84,21.7,21.81,259997.61251044527,14.0301,14.0817,13.9914,14.0623,259997.6125
2010-01-26 09:30:00,21.53,21.73,21.03,21.3,341411.0063268473,13.8818,14.0107,13.5594,13.7335,341411.0063
2010-01-26 09:35:00,21.3,21.43,21.29,21.36,186104.8107914528,13.7335,13.8173,13.7271,13.7722,186104.8108
2010-01-26 09:40:00,21.35,21.37,21.06,21.18,342007.8787155306,13.7657,13.7786,13.5788,13.6561,342007.8787
2010-01-26 09:45:00,21.19,21.28,21.11,21.19,245792.0496597828,13.6626,13.7206,13.611,13.6626,245792.0497
2010-01-26 09:50:00,21.19,21.31,21.16,21.18,167124.26883132386,13.6626,13.7399,13.6432,13.6561,167124.2688
2010-01-26 09:55:00,21.19,21.28,21.03,21.07,261310.73176554847,13.6626,13.7206,13.5594,13.5852,261310.7318
2010-01-26 10:00:00,21.07,21.12,20.99,20.99,337471.6485615376,13.5852,13.6174,13.5336,13.5336,337471.6486
2010-01-26 10:05:00,21.01,21.17,21.0,21.09,276351.91596036765,13.5465,13.6497,13.5401,13.5981,276351.916
2010-01-26 10:10:00,21.09,21.11,20.99,21.02,187776.05347976604,13.5981,13.611,13.5336,13.553,187776.0535
2010-01-26 10:15:00,21.02,21.14,21.0,21.08,156858.0637459711,13.553,13.6303,13.5401,13.5916,156858.0637
2010-01-26 10:20:00,21.08,21.19,21.07,21.14,158529.30643428434,13.5916,13.6626,13.5852,13.6303,158529.3064
2010-01-26 10:25:00,21.14,21.17,21.08,21.15,88933.98591381163,13.6303,13.6497,13.5916,13.6368,88933.9859
2010-01-26 10:30:00,21.15,21.22,21.15,21.17,159364.92777844096,13.6368,13.6819,13.6368,13.6497,159364.9278
2010-01-26 10:35:00,21.18,21.19,21.08,21.08,98245.1951772711,13.6561,13.6626,13.5916,13.5916,98245.1952
2010-01-26 10:40:00,21.08,21.09,21.03,21.08,61597.23051211651,13.5916,13.5981,13.5594,13.5916,61597.2305
2010-01-26 10:45:00,21.08,21.08,21.07,21.07,70072.81843141936,13.5916,13.5916,13.5852,13.5852,70072.8184
2010-01-26 10:50:00,21.08,21.14,21.07,21.11,95141.45875611794,13.5916,13.6303,13.5852,13.611,95141.4588
2010-01-26 10:55:00,21.11,21.12,21.07,21.09,52882.893637340334,13.611,13.6174,13.5852,13.5981,52882.8936
2010-01-26 11:00:00,21.08,21.11,21.03,21.1,103497.67219768414,13.5916,13.611,13.5594,13.6045,103497.6722
2010-01-26 11:05:00,21.1,21.11,21.05,21.1,62432.851856273126,13.6045,13.611,13.5723,13.6045,62432.8519
2010-01-26 11:10:00,21.1,21.17,21.08,21.1,107914.52787394056,13.6045,13.6497,13.5916,13.6045,107914.5279
2010-01-26 11:15:00,21.09,21.09,21.04,21.06,54792.885281126895,13.5981,13.5981,13.5659,13.5788,54792.8853
2010-01-26 11:20:00,21.05,21.1,21.05,21.1,55031.63423660021,13.5723,13.6045,13.5723,13.6045,55031.6342
2010-01-26 11:25:00,21.09,21.17,21.08,21.15,103617.0466754208,13.5981,13.6497,13.5916,13.6368,103617.0467
2010-01-26 11:30:00,21.15,21.18,21.15,21.17,51450.39990450042,13.6368,13.6561,13.6368,13.6497,51450.3999
2010-01-26 11:35:00,21.17,21.32,21.15,21.29,122239.46520233974,13.6497,13.7464,13.6368,13.7271,122239.4652
2010-01-26 11:40:00,21.29,21.29,21.21,21.22,53957.263936970274,13.7271,13.7271,13.6755,13.6819,53957.2639
2010-01-26 11:45:00,21.23,21.25,21.18,21.19,31514.86212247821,13.6884,13.7013,13.6561,13.6626,31514.8621
2010-01-26 11:50:00,21.19,21.24,21.16,21.24,42258.5651187776,13.6626,13.6948,13.6432,13.6948,42258.5651
2010-01-26 11:55:00,21.24,21.25,21.19,21.19,29127.372567745017,13.6948,13.7013,13.6626,13.6626,29127.3726
2010-01-26 12:00:00,21.19,21.19,21.08,21.08,49062.91034976722,13.6626,13.6626,13.5916,13.5916,49062.9103
2010-01-26 12:05:00,21.08,21.11,21.08,21.08,31276.113167004893,13.5916,13.611,13.5916,13.5916,31276.1132
2010-01-26 12:10:00,21.08,21.14,21.08,21.14,52166.64677092038,13.5916,13.6303,13.5916,13.6303,52166.6468
2010-01-26 12:15:00,21.14,21.14,21.08,21.09,30679.2407783216,13.6303,13.6303,13.5916,13.5981,30679.2408
2010-01-26 12:20:00,21.08,21.11,21.08,21.08,28172.376745851736,13.5916,13.611,13.5916,13.5916,28172.3767
2010-01-26 12:25:00,21.08,21.14,21.08,21.14,23516.772114122,13.5916,13.6303,13.5916,13.6303,23516.7721
2010-01-26 12:30:00,21.14,21.14,21.1,21.13,26978.631968485137,13.6303,13.6303,13.6045,13.6239,26978.632
2010-01-26 12:35:00,21.12,21.12,21.07,21.08,48107.91452787394,13.6174,13.6174,13.5852,13.5916,48107.9145
2010-01-26 12:40:00,21.08,21.1,21.07,21.07,51211.6509490271,13.5916,13.6045,13.5852,13.5852,51211.6509
2010-01-26 12:45:00,21.07,21.1,21.07,21.08,34379.84958815805,13.5852,13.6045,13.5852,13.5916,34379.8496
2010-01-26 12:50:00,21.08,21.1,21.08,21.09,36767.33914289125,13.5916,13.6045,13.5916,13.5981,36767.3391
2010-01-26 12:55:00,21.1,21.11,21.08,21.09,38199.83287573117,13.6045,13.611,13.5916,13.5981,38199.8329
2010-01-26 13:00:00,21.08,21.1,21.08,21.09,58015.99618001672,13.5916,13.6045,13.5916,13.5981,58015.9962
2010-01-26 13:05:00,21.09,21.11,21.07,21.08,28411.12570132505,13.5981,13.611,13.5852,13.5916,28411.1257
2010-01-26 13:10:00,21.08,21.1,21.07,21.09,31514.86212247821,13.5916,13.6045,13.5852,13.5981,31514.8621
2010-01-26 13:15:00,21.09,21.11,21.05,21.05,74847.79754088576,13.5981,13.611,13.5723,13.5723,74847.7975
2010-01-26 13:20:00,21.05,21.1,21.03,21.09,58851.61752417333,13.5723,13.6045,13.5594,13.5981,58851.6175
2010-01-26 13:25:00,21.09,21.14,21.09,21.12,33424.85376626477,13.5981,13.6303,13.5981,13.6174,33424.8538
2010-01-26 13:30:00,21.11,21.11,21.08,21.09,23874.89554733198,13.611,13.611,13.5916,13.5981,23874.8955
2010-01-26 13:35:00,21.09,21.11,21.05,21.1,42258.5651187776,13.5981,13.611,13.5723,13.6045,42258.5651
2010-01-26 13:40:00,21.1,21.11,21.07,21.08,19458.039871075565,13.6045,13.611,13.5852,13.5916,19458.0399
2010-01-26 13:45:00,21.08,21.09,21.08,21.08,17309.299271815686,13.5916,13.5981,13.5916,13.5916,17309.2993
2010-01-26 13:50:00,21.09,21.09,21.07,21.08,44168.55676256416,13.5981,13.5981,13.5852,13.5916,44168.5568
2010-01-26 13:55:00,21.08,21.08,21.07,21.08,34618.59854363137,13.5916,13.5916,13.5852,13.5916,34618.5985
2010-01-26 14:00:00,21.08,21.08,21.07,21.08,39512.95213083443,13.5916,13.5916,13.5852,13.5916,39512.9521
2010-01-26 14:05:00,21.07,21.08,20.97,20.97,175599.8567506267,13.5852,13.5916,13.5207,13.5207,175599.8568
2010-01-26 14:10:00,20.98,21.06,20.98,21.04,92395.84576817475,13.5272,13.5788,13.5272,13.5659,92395.8458
2010-01-26 14:15:00,21.05,21.05,20.95,20.98,136086.90461979227,13.5723,13.5723,13.5078,13.5272,136086.9046
2010-01-26 14:20:00,20.98,21.0,20.97,20.98,52047.27229318372,13.5272,13.5401,13.5207,13.5272,52047.2723
2010-01-26 14:25:00,20.98,21.0,20.9,20.98,457920.49659782735,13.5272,13.5401,13.4756,13.5272,457920.4966
2010-01-26 14:30:00,20.98,21.13,20.98,21.05,248298.9136922526,13.5272,13.6239,13.5272,13.5723,248298.9137
2010-01-26 14:35:00,21.06,21.08,21.01,21.03,58493.49409096335,13.5788,13.5916,13.5465,13.5594,58493.4941
2010-01-26 14:40:00,21.03,21.14,21.02,21.11,62313.47737853647,13.5594,13.6303,13.553,13.611,62313.4774
2010-01-26 14:45:00,21.11,21.14,21.08,21.09,30917.989733794915,13.611,13.6303,13.5916,13.5981,30917.9897
2010-01-26 14:50:00,21.1,21.1,21.07,21.08,27217.38092395846,13.6045,13.6045,13.5852,13.5916,27217.3809
2010-01-26 14:55:00,21.08,21.14,21.08,21.13,90724.60307986152,13.5916,13.6303,13.5916,13.6239,90724.6031
2010-01-26 15:00:00,21.13,21.14,21.08,21.14,49301.65930524054,13.6239,13.6303,13.5916,13.6303,49301.6593
2010-01-26 15:05:00,21.13,21.14,21.03,21.05,53957.263936970274,13.6239,13.6303,13.5594,13.5723,53957.2639
2010-01-26 15:10:00,21.04,21.07,21.0,21.04,90008.35621344157,13.5659,13.5852,13.5401,13.5659,90008.3562
2010-01-26 15:15:00,21.03,21.06,21.02,21.04,40348.57347499105,13.5594,13.5788,13.553,13.5659,40348.5735
2010-01-26 15:20:00,21.04,21.04,20.9,20.91,153276.8294138713,13.5659,13.5659,13.4756,13.482,153276.8294
2010-01-26 15:25:00,20.9,20.93,20.77,20.78,199474.75229795868,13.4756,13.4949,13.3918,13.3982,199474.7523
2010-01-26 15:30:00,20.78,20.8,20.48,20.52,602244.2401814492,13.3982,13.4111,13.2048,13.2306,602244.2402
2010-01-26 15:35:00,20.52,20.61,20.29,20.41,356690.9394771398,13.2306,13.2886,13.0823,13.1597,356690.9395
2010-01-26 15:40:00,20.41,20.43,20.17,20.25,467589.82929449686,13.1597,13.1726,13.0049,13.0565,467589.8293
2010-01-26 15:45:00,20.25,20.39,20.21,20.26,359555.9269428196,13.0565,13.1468,13.0307,13.0629,359555.9269
2010-01-26 15:50:00,20.27,20.46,20.26,20.31,466276.7100393936,13.0694,13.1919,13.0629,13.0952,466276.71
2010-01-26 15:55:00,20.31,20.44,20.31,20.41,501969.6788826549,13.0952,13.179,13.0952,13.1597,501969.6789
2010-01-27 09:30:00,20.51,20.85,20.51,20.67,393458.278620031,13.2241,13.4434,13.2241,13.3273,393458.2786
2010-01-27 09:35:00,20.67,20.77,20.19,20.36,509848.3944132744,13.3273,13.3918,13.0178,13.1274,509848.3944
2010-01-27 09:40:00,20.36,20.42,20.04,20.18,505312.16425928136,13.1274,13.1661,12.9211,13.0114,505312.1643
2010-01-27 09:45:00,20.19,20.42,20.1,20.22,404918.2284827504,13.0178,13.1661,12.9598,13.0372,404918.2285
2010-01-27 09:50:00,20.23,20.31,20.16,20.21,185985.4363137161,13.0436,13.0952,12.9985,13.0307,185985.4363
2010-01-27 09:55:00,20.22,20.23,20.07,20.16,279455.65238152083,13.0372,13.0436,12.9404,12.9985,279455.6524
2010-01-27 10:00:00,20.15,20.22,19.98,20.06,378058.9709920019,12.992,13.0372,12.8824,12.934,378058.971
2010-01-27 10:05:00,20.06,20.09,19.86,19.88,376626.477259162,12.934,12.9533,12.805,12.8179,376626.4773
2010-01-27 10:10:00,19.88,19.94,19.48,19.59,765667.9002029366,12.8179,12.8566,12.56,12.6309,765667.9002
2010-01-27 10:15:00,19.59,19.59,19.32,19.43,689387.6089292109,12.6309,12.6309,12.4569,12.5278,689387.6089
2010-01-27 10:20:00,19.43,19.58,19.3,19.54,623851.0206517846,12.5278,12.6245,12.444,12.5987,623851.0207
2010-01-27 10:25:00,19.54,19.89,19.44,19.85,631490.9872269309,12.5987,12.8244,12.5342,12.7986,631490.9872
2010-01-27 10:30:00,19.85,20.94,19.85,20.31,1816640.8021964903,12.7986,13.5014,12.7986,13.0952,1816640.8022
2010-01-27 10:35:00,20.32,20.47,20.19,20.21,472603.5573594365,13.1016,13.1983,13.0178,13.0307,472603.5574
2010-01-27 10:40:00,20.21,20.65,20.02,20.57,645099.67768891,13.0307,13.3144,12.9082,13.2628,645099.6777
2010-01-27 10:45:00,20.58,21.07,20.55,20.57,957383.3114480124,13.2693,13.5852,13.2499,13.2628,957383.3114
2010-01-27 10:50:00,20.55,20.9,20.48,20.69,438581.83120448847,13.2499,13.4756,13.2048,13.3402,438581.8312
2010-01-27 10:55:00,20.7,20.86,20.62,20.74,310851.1400262624,13.3466,13.4498,13.2951,13.3724,310851.14
2010-01-27 11:00:00,20.73,20.73,20.44,20.45,217142.17500298435,13.366,13.366,13.179,13.1854,217142.175
2010-01-27 11:05:00,20.46,20.71,20.46,20.64,172376.7458517369,13.1919,13.3531,13.1919,13.308,172376.7459
2010-01-27 11:10:00,20.62,20.68,20.6,20.67,101587.68055389758,13.2951,13.3337,13.2822,13.3273,101587.6806
2010-01-27 11:15:00,20.67,20.99,20.62,20.91,401217.6196729139,13.3273,13.5336,13.2951,13.482,401217.6197
2010-01-27 11:20:00,20.92,21.1,20.85,21.04,449922.4065894712,13.4885,13.6045,13.4434,13.5659,449922.4066
2010-01-27 11:25:00,21.06,21.06,20.83,20.93,244001.43249373283,13.5788,13.5788,13.4305,13.4949,244001.4325
2010-01-27 11:30:00,20.93,20.93,20.84,20.88,183001.07437029964,13.4949,13.4949,13.4369,13.4627,183001.0744
2010-01-27 11:35:00,20.88,20.9,20.73,20.81,227527.75456607377,13.4627,13.4756,13.366,13.4176,227527.7546
2010-01-27 11:40:00,20.82,21.02,20.75,20.98,149218.09717082488,13.424,13.553,13.3789,13.5272,149218.0972
2010-01-27 11:45:00,20.98,21.05,20.94,20.98,166646.77092037722,13.5272,13.5723,13.5014,13.5272,166646.7709
2010-01-27 11:50:00,20.98,20.99,20.81,20.94,243643.30906052285,13.5272,13.5336,13.4176,13.5014,243643.3091
2010-01-27 11:55:00,20.93,20.98,20.86,20.91,160319.92360033424,13.4949,13.5272,13.4498,13.482,160319.9236
2010-01-27 12:00:00,20.92,20.92,20.65,20.67,233377.1039751701,13.4885,13.4885,13.3144,13.3273,233377.104
2010-01-27 12:05:00,20.66,20.82,20.57,20.74,130953.8020771159,13.3208,13.424,13.2628,13.3724,130953.8021
2010-01-27 12:10:00,20.74,20.75,20.32,20.35,230631.4909872269,13.3724,13.3789,13.1016,13.121,230631.491
2010-01-27 12:15:00,20.36,20.36,20.26,20.27,204249.73140742508,13.1274,13.1274,13.0629,13.0694,204249.7314
2010-01-27 12:20:00,20.27,20.31,20.18,20.25,176316.10361704667,13.0694,13.0952,13.0114,13.0565,176316.1036
2010-01-27 12:25:00,20.26,20.42,20.24,20.31,145398.11388325176,13.0629,13.1661,13.05,13.0952,145398.1139
2010-01-27 12:30:00,20.31,20.31,20.13,20.21,233496.4784529068,13.0952,13.0952,12.9791,13.0307,233496.4785
2010-01-27 12:35:00,20.21,20.36,20.19,20.35,111018.2642950937,13.0307,13.1274,13.0178,13.121,111018.2643
2010-01-27 12:40:00,20.36,20.39,20.21,20.29,137877.5217858422,13.1274,13.1468,13.0307,13.0823,137877.5218
2010-01-27 12:45:00,20.28,20.35,20.21,20.3,73534.6782857825,13.0758,13.121,13.0307,13.0887,73534.6783
2010-01-27 12:50:00,20.3,20.3,20.19,20.27,78070.90843977558,13.0887,13.0887,13.0178,13.0694,78070.9084
2010-01-27 12:55:00,20.26,20.31,20.26,20.29,33663.60272173809,13.0629,13.0952,13.0629,13.0823,33663.6027
2010-01-27 13:00:00,20.28,20.3,20.12,20.19,112570.13250567028,13.0758,13.0887,12.9727,13.0178,112570.1325
2010-01-27 13:05:00,20.2,20.31,20.2,20.24,64939.71588874298,13.0243,13.0952,13.0243,13.05,64939.7159
2010-01-27 13:10:00,20.23,20.29,20.21,20.26,49421.0337829772,13.0436,13.0823,13.0307,13.0629,49421.0338
2010-01-27 13:15:00,20.26,20.36,20.21,20.28,117106.36265966335,13.0629,13.1274,13.0307,13.0758,117106.3627
2010-01-27 13:20:00,20.28,20.31,20.23,20.27,46078.548406350725,13.0758,13.0952,13.0436,13.0694,46078.5484
2010-01-27 13:25:00,20.26,20.33,20.21,20.29,65536.58827742629,13.0629,13.1081,13.0307,13.0823,65536.5883
2010-01-27 13:30:00,20.29,20.38,20.29,20.38,73295.92933030918,13.0823,13.1403,13.0823,13.1403,73295.9293
2010-01-27 13:35:00,20.37,20.46,20.36,20.41,50256.65512713382,13.1339,13.1919,13.1274,13.1597,50256.6551
2010-01-27 13:40:00,20.41,20.42,20.32,20.34,28172.376745851736,13.1597,13.1661,13.1016,13.1145,28172.3767
2010-01-27 13:45:00,20.34,20.4,20.31,20.4,30917.989733794915,13.1145,13.1532,13.0952,13.1532,30917.9897
2010-01-27 13:50:00,20.39,20.39,20.27,20.29,34618.59854363137,13.1468,13.1468,13.0694,13.0823,34618.5985
2010-01-27 13:55:00,20.29,20.31,20.26,20.3,61955.35394532649,13.0823,13.0952,13.0629,13.0887,61955.3539
2010-01-27 14:00:00,20.31,20.31,20.2,20.2,37125.46257610123,13.0952,13.0952,13.0243,13.0243,37125.4626
2010-01-27 14:05:00,20.2,20.31,20.12,20.18,71027.81425331264,13.0243,13.0952,12.9727,13.0114,71027.8143
2010-01-27 14:10:00,20.18,20.45,20.18,20.36,52882.893637340334,13.0114,13.1854,13.0114,13.1274,52882.8936
2010-01-27 14:15:00,20.31,20.33,20.17,20.22,98125.82069953444,13.0952,13.1081,13.0049,13.0372,98125.8207
2010-01-27 14:20:00,20.21,20.33,20.21,20.28,93708.96502327804,13.0307,13.1081,13.0307,13.0758,93708.965
2010-01-27 14:25:00,20.28,20.31,20.19,20.23,53121.64259281365,13.0758,13.0952,13.0178,13.0436,53121.6426
2010-01-27 14:30:00,20.24,20.27,20.17,20.19,92753.96920138474,13.05,13.0694,13.0049,13.0178,92753.9692
2010-01-27 14:35:00,20.19,20.46,20.18,20.36,265250.08953085827,13.0178,13.1919,13.0114,13.1274,265250.0895
2010-01-27 14:40:00,20.36,20.75,20.36,20.54,288647.4871672436,13.1274,13.3789,13.1274,13.2435,288647.4872
2010-01-27 14:45:00,20.55,20.62,20.51,20.57,125820.69953443954,13.2499,13.2951,13.2241,13.2628,125820.6995
2010-01-27 14:50:00,20.57,20.71,20.44,20.71,175957.98018383668,13.2628,13.3531,13.179,13.3531,175957.9802
2010-01-27 14:55:00,20.7,20.79,20.62,20.77,184075.4446699296,13.3466,13.4047,13.2951,13.3918,184075.4447
2010-01-27 15:00:00,20.77,20.79,20.7,20.73,87859.61561418169,13.3918,13.4047,13.3466,13.366,87859.6156
2010-01-27 15:05:00,20.73,20.77,20.58,20.6,152083.0846365047,13.366,13.3918,13.2693,13.2822,152083.0846
2010-01-27 15:10:00,20.61,20.65,20.55,20.63,133460.66610958576,13.2886,13.3144,13.2499,13.3015,133460.6661
2010-01-27 15:15:00,20.64,20.86,20.63,20.74,172615.49480721023,13.308,13.4498,13.3015,13.3724,172615.4948
2010-01-27 15:20:00,20.74,20.9,20.74,20.83,108869.52369583384,13.3724,13.4756,13.3724,13.4305,108869.5237
2010-01-27 15:25:00,20.83,20.92,20.77,20.9,85114.0026262385,13.4305,13.4885,13.3918,13.4756,85114.0026
2010-01-27 15:30:00,20.9,20.98,20.86,20.88,280649.3971588874,13.4756,13.5272,13.4498,13.4627,280649.3972
2010-01-27 15:35:00,20.88,20.92,20.77,20.83,278142.53312641755,13.4627,13.4885,13.3918,13.4305,278142.5331
2010-01-27 15:40:00,20.83,20.85,20.78,20.83,107556.40444073056,13.4305,13.4434,13.3982,13.4305,107556.4044
2010-01-27 15:45:00,20.83,20.83,20.69,20.72,174167.3630177868,13.4305,13.4305,13.3402,13.3595,174167.363
2010-01-27 15:50:00,20.72,20.81,20.7,20.74,221200.9072460308,13.3595,13.4176,13.3466,13.3724,221200.9072
2010-01-27 15:55:00,20.73,20.85,20.73,20.84,268353.82595201145,13.366,13.4434,13.366,13.4369,268353.826
2010-01-28 09:30:00,21.57,21.8,21.14,21.31,357884.6842545064,13.9076,14.0559,13.6303,13.7399,357884.6843
2010-01-28 09:35:00,21.3,21.35,21.08,21.08,174406.11197326012,13.7335,13.7657,13.5916,13.5916,174406.112
2010-01-28 09:40:00,21.08,21.19,20.98,21.03,250686.40324698572,13.5916,13.6626,13.5272,13.5594,250686.4032
2010-01-28 09:45:00,21.03,21.1,20.52,20.69,403724.4837053838,13.5594,13.6045,13.2306,13.3402,403724.4837
2010-01-28 09:50:00,20.69,20.91,20.59,20.67,208189.08917273488,13.3402,13.482,13.2757,13.3273,208189.0892
2010-01-28 09:55:00,20.67,20.76,20.57,20.66,146114.36074967173,13.3273,13.3853,13.2628,13.3208,146114.3607
2010-01-28 10:00:00,20.66,20.67,20.45,20.47,270502.56655127136,13.3208,13.3273,13.1854,13.1983,270502.5666
2010-01-28 10:05:00,20.46,20.46,20.31,20.31,204488.4803628984,13.1919,13.1919,13.0952,13.0952,204488.4804
2010-01-28 10:10:00,20.31,20.36,20.21,20.29,246508.2965262027,13.0952,13.1274,13.0307,13.0823,246508.2965
2010-01-28 10:15:00,20.27,20.41,20.27,20.36,193386.65393338905,13.0694,13.1597,13.0694,13.1274,193386.6539
2010-01-28 10:20:00,20.36,20.46,20.33,20.36,145636.86283872506,13.1274,13.1919,13.1081,13.1274,145636.8628
2010-01-28 10:25:00,20.37,20.42,20.31,20.35,94783.33532290797,13.1339,13.1661,13.0952,13.121,94783.3353
2010-01-28 10:30:00,20.34,20.44,20.32,20.36,58970.99200190999,13.1145,13.179,13.1016,13.1274,58970.992
2010-01-28 10:35:00,20.36,20.36,20.31,20.31,74609.04858541244,13.1274,13.1274,13.0952,13.0952,74609.0486
2010-01-28 10:40:00,20.31,20.4,20.31,20.36,70192.19290915602,13.0952,13.1532,13.0952,13.1274,70192.1929
2010-01-28 10:45:00,20.36,20.48,20.34,20.35,139310.0155186821,13.1274,13.2048,13.1145,13.121,139310.0155
2010-01-28 10:50:00,20.34,20.46,20.34,20.45,56106.00453623015,13.1145,13.1919,13.1145,13.1854,56106.0045
2010-01-28 10:55:00,20.42,20.48,20.41,20.47,72340.9335084159,13.1661,13.2048,13.1597,13.1983,72340.9335
2010-01-28 11:00:00,20.47,20.58,20.41,20.45,93708.96502327804,13.1983,13.2693,13.1597,13.1854,93708.965
2010-01-28 11:05:00,20.42,20.56,20.42,20.47,126895.06983406948,13.1661,13.2564,13.1661,13.1983,126895.0698
2010-01-28 11:10:00,20.48,20.61,20.47,20.52,59806.61334606661,13.2048,13.2886,13.1983,13.2306,59806.6133
2010-01-28 11:15:00,20.53,20.53,20.46,20.51,80577.77247224543,13.237,13.237,13.1919,13.2241,80577.7725
2010-01-28 11:20:00,20.49,20.5,20.42,20.49,86546.49635907843,13.2112,13.2177,13.1661,13.2112,86546.4964
2010-01-28 11:25:00,20.48,20.49,20.36,20.36,74609.04858541244,13.2048,13.2112,13.1274,13.1274,74609.0486
2010-01-28 11:30:00,20.36,20.39,20.32,20.36,158051.8085233377,13.1274,13.1468,13.1016,13.1274,158051.8085
2010-01-28 11:35:00,20.34,20.44,20.34,20.41,59329.11543511997,13.1145,13.179,13.1145,13.1597,59329.1154
2010-01-28 11:40:00,20.41,20.41,20.33,20.34,52644.144681867016,13.1597,13.1597,13.1081,13.1145,52644.1447
2010-01-28 11:45:00,20.34,20.36,20.33,20.34,103975.17010863076,13.1145,13.1274,13.1081,13.1145,103975.1701
2010-01-28 11:50:00,20.35,20.36,20.31,20.35,187776.05347976604,13.121,13.1274,13.0952,13.121,187776.0535
2010-01-28 11:55:00,20.34,20.38,20.33,20.35,55867.25558075684,13.1145,13.1403,13.1081,13.121,55867.2556
2010-01-28 12:00:00,20.36,20.39,20.33,20.36,69834.06947594605,13.1274,13.1468,13.1081,13.1274,69834.0695
2010-01-28 12:05:00,20.36,20.41,20.33,20.35,34737.97302136803,13.1274,13.1597,13.1081,13.121,34737.973
2010-01-28 12:10:00,20.35,20.36,20.31,20.35,98603.31861048107,13.121,13.1274,13.0952,13.121,98603.3186
2010-01-28 12:15:00,20.35,20.36,20.32,20.32,17189.924794079026,13.121,13.1274,13.1016,13.1016,17189.9248
2010-01-28 12:20:00,20.32,20.51,20.31,20.42,242449.56428315624,13.1016,13.2241,13.0952,13.1661,242449.5643
2010-01-28 12:25:00,20.43,20.47,20.41,20.44,38916.07974215113,13.1726,13.1983,13.1597,13.179,38916.0797
2010-01-28 12:30:00,20.43,20.44,20.41,20.41,15518.682105765787,13.1726,13.179,13.1597,13.1597,15518.6821
2010-01-28 12:35:00,20.41,20.44,20.36,20.43,55986.63005849349,13.1597,13.179,13.1274,13.1726,55986.6301
2010-01-28 12:40:00,20.42,20.44,20.38,20.4,16115.554494449088,13.1661,13.179,13.1403,13.1532,16115.5545
2010-01-28 12:45:00,20.4,20.42,20.36,20.36,41542.31825235765,13.1532,13.1661,13.1274,13.1274,41542.3183
2010-01-28 12:50:00,20.36,20.42,20.36,20.4,44526.68019577414,13.1274,13.1661,13.1274,13.1532,44526.6802
2010-01-28 12:55:00,20.38,20.42,20.36,20.42,31276.113167004893,13.1403,13.1661,13.1274,13.1661,31276.1132
2010-01-28 13:00:00,20.41,20.52,20.41,20.51,240539.5726393697,13.1597,13.2306,13.1597,13.2241,240539.5726
2010-01-28 13:05:00,20.51,20.51,20.47,20.5,23994.27002506864,13.2241,13.2241,13.1983,13.2177,23994.27
2010-01-28 13:10:00,20.51,20.52,20.46,20.46,31514.86212247821,13.2241,13.2306,13.1919,13.1919,31514.8621
2010-01-28 13:15:00,20.46,20.5,20.42,20.45,23636.146591858665,13.1919,13.2177,13.1661,13.1854,23636.1466
2010-01-28 13:20:00,20.46,20.52,20.46,20.52,48585.41243882058,13.1919,13.2306,13.1919,13.2306,48585.4124
2010-01-28 13:25:00,20.51,20.52,20.39,20.43,166049.8985316939,13.2241,13.2306,13.1468,13.1726,166049.8985
2010-01-28 13:30:00,20.43,20.49,20.27,20.29,200429.748119852,13.1726,13.2112,13.0694,13.0823,200429.7481
2010-01-28 13:35:00,20.31,20.31,20.18,20.23,159245.5533007043,13.0952,13.0952,13.0114,13.0436,159245.5533
2010-01-28 13:40:00,20.23,20.36,20.21,20.34,95977.08010027456,13.0436,13.1274,13.0307,13.1145,95977.0801
2010-01-28 13:45:00,20.32,20.39,20.29,20.34,63029.72424495643,13.1016,13.1468,13.0823,13.1145,63029.7242
2010-01-28 13:50:00,20.33,20.41,20.31,20.38,49421.0337829772,13.1081,13.1597,13.0952,13.1403,49421.0338
2010-01-28 13:55:00,20.37,20.38,20.33,20.36,35215.47093231467,13.1339,13.1403,13.1081,13.1274,35215.4709
2010-01-28 14:00:00,20.35,20.35,20.28,20.32,51331.02542676376,13.121,13.121,13.0758,13.1016,51331.0254
2010-01-28 14:05:00,20.33,20.37,20.3,20.3,33544.22824400143,13.1081,13.1339,13.0887,13.0887,33544.2282
2010-01-28 14:10:00,20.3,20.31,20.21,20.26,57299.74931359675,13.0887,13.0952,13.0307,13.0629,57299.7493
2010-01-28 14:15:00,20.25,20.26,20.19,20.24,68759.6991763161,13.0565,13.0629,13.0178,13.05,68759.6992
2010-01-28 14:20:00,20.27,20.36,20.22,20.29,78429.03187298555,13.0694,13.1274,13.0372,13.0823,78429.0319
2010-01-28 14:25:00,20.29,20.33,20.26,20.33,20054.912259758865,13.0823,13.1081,13.0629,13.1081,20054.9123
2010-01-28 14:30:00,20.32,20.33,20.25,20.3,43571.68437388086,13.1016,13.1081,13.0565,13.0887,43571.6844
2010-01-28 14:35:00,20.3,20.3,20.22,20.25,34618.59854363137,13.0887,13.0887,13.0372,13.0565,34618.5985
2010-01-28 14:40:00,20.26,20.31,20.22,20.27,32708.606899844814,13.0629,13.0952,13.0372,13.0694,32708.6069
2010-01-28 14:45:00,20.27,20.31,20.23,20.28,57299.74931359675,13.0694,13.0952,13.0436,13.0758,57299.7493
2010-01-28 14:50:00,20.29,20.41,20.28,20.31,79384.02769487884,13.0823,13.1597,13.0758,13.0952,79384.0277
2010-01-28 14:55:00,20.31,20.37,20.26,20.27,59925.98782380327,13.0952,13.1339,13.0629,13.0694,59925.9878
2010-01-28 15:00:00,20.27,20.28,20.23,20.28,46794.79527277068,13.0694,13.0758,13.0436,13.0758,46794.7953
2010-01-28 15:05:00,20.28,20.36,20.26,20.26,95022.08427838128,13.0758,13.1274,13.0629,13.0629,95022.0843
2010-01-28 15:10:00,20.27,20.35,20.25,20.25,52524.77020413036,13.0694,13.121,13.0565,13.0565,52524.7702
2010-01-28 15:15:00,20.26,20.3,20.24,20.26,63626.596633639725,13.0629,13.0887,13.05,13.0629,63626.5966
2010-01-28 15:20:00,20.26,20.43,20.26,20.43,115196.3710158768,13.0629,13.1726,13.0629,13.1726,115196.371
2010-01-28 15:25:00,20.43,20.49,20.32,20.37,122000.71624686642,13.1726,13.2112,13.1016,13.1339,122000.7162
2010-01-28 15:30:00,20.37,20.41,20.34,20.4,65178.46484421631,13.1339,13.1597,13.1145,13.1532,65178.4648
2010-01-28 15:35:00,20.4,20.42,20.36,20.39,67565.9543989495,13.1532,13.1661,13.1274,13.1468,67565.9544
2010-01-28 15:40:00,20.39,20.4,20.28,20.3,155903.06792407783,13.1468,13.1532,13.0758,13.0887,155903.0679
2010-01-28 15:45:00,20.31,20.31,20.21,20.22,145278.7394055151,13.0952,13.0952,13.0307,13.0372,145278.7394
2010-01-28 15:50:00,20.22,20.31,20.21,20.25,213083.442759938,13.0372,13.0952,13.0307,13.0565,213083.4428
2010-01-28 15:55:00,20.24,20.26,20.15,20.17,346663.48334726033,13.05,13.0629,12.992,13.0049,346663.4833
2010-01-29 09:30:00,20.41,20.55,20.27,20.3,252477.0204130357,13.1597,13.2499,13.0694,13.0887,252477.0204
2010-01-29 09:35:00,20.28,20.44,20.25,20.32,143488.1222394652,13.0758,13.179,13.0565,13.1016,143488.1222
2010-01-29 09:40:00,20.31,20.38,20.28,20.35,164617.404798854,13.0952,13.1403,13.0758,13.121,164617.4048
2010-01-29 09:45:00,20.34,20.44,20.28,20.44,156619.3147904978,13.1145,13.179,13.0758,13.179,156619.3148
2010-01-29 09:50:00,20.41,20.5,20.4,20.47,106959.53205204727,13.1597,13.2177,13.1532,13.1983,106959.5321
2010-01-29 09:55:00,20.47,20.48,20.4,20.44,80458.39799450878,13.1983,13.2048,13.1532,13.179,80458.398
2010-01-29 10:00:00,20.45,20.47,20.4,20.41,68998.44813178942,13.1854,13.1983,13.1532,13.1597,68998.4481
2010-01-29 10:05:00,20.41,20.43,20.35,20.36,80219.64903903546,13.1597,13.1726,13.121,13.1274,80219.649
2010-01-29 10:10:00,20.36,20.43,20.35,20.42,68640.32469857944,13.1274,13.1726,13.121,13.1661,68640.3247
2010-01-29 10:15:00,20.41,20.46,20.4,20.46,51450.39990450042,13.1597,13.1919,13.1532,13.1919,51450.3999
2010-01-29 10:20:00,20.46,20.57,20.44,20.55,152321.83359197804,13.1919,13.2628,13.179,13.2499,152321.8336
2010-01-29 10:25:00,20.56,20.65,20.48,20.61,198997.25438701204,13.2564,13.3144,13.2048,13.2886,198997.2544
2010-01-29 10:30:00,20.61,20.72,20.47,20.51,185627.31288050616,13.2886,13.3595,13.1983,13.2241,185627.3129
2010-01-29 10:35:00,20.52,20.7,20.52,20.52,99677.688910111,13.2306,13.3466,13.2306,13.2306,99677.6889
2010-01-29 10:40:00,20.52,20.63,20.5,20.57,92992.71815685806,13.2306,13.3015,13.2177,13.2628,92992.7182
2010-01-29 10:45:00,20.57,20.62,20.55,20.62,62552.226334009785,13.2628,13.2951,13.2499,13.2951,62552.2263
2010-01-29 10:50:00,20.62,20.64,20.56,20.57,45123.55258445744,13.2951,13.308,13.2564,13.2628,45123.5526
2010-01-29 10:55:00,20.57,20.57,20.42,20.46,141458.756117942,13.2628,13.2628,13.1661,13.1919,141458.7561
2010-01-29 11:00:00,20.45,20.46,20.36,20.41,80219.64903903546,13.1854,13.1919,13.1274,13.1597,80219.649
2010-01-29 11:05:00,20.41,20.47,20.32,20.36,124865.70371254624,13.1597,13.1983,13.1016,13.1274,124865.7037
2010-01-29 11:10:00,20.36,20.43,20.3,20.36,80577.77247224543,13.1274,13.1726,13.0887,13.1274,80577.7725
2010-01-29 11:15:00,20.36,20.41,20.35,20.37,37364.21153157455,13.1274,13.1597,13.121,13.1339,37364.2115
2010-01-29 11:20:00,20.37,20.37,20.27,20.36,114718.87310493016,13.1339,13.1339,13.0694,13.1274,114718.8731
2010-01-29 11:25:00,20.36,20.41,20.28,20.34,61477.856034379845,13.1274,13.1597,13.0758,13.1145,61477.856
2010-01-29 11:30:00,20.35,20.35,20.17,20.2,144681.8670168318,13.121,13.121,13.0049,13.0243,144681.867
2010-01-29 11:35:00,20.2,20.34,20.18,20.25,60761.60916795989,13.0243,13.1145,13.0114,13.0565,60761.6092
2010-01-29 11:40:00,20.25,20.31,20.21,20.25,25665.51271338188,13.0565,13.0952,13.0307,13.0565,25665.5127
2010-01-29 11:45:00,20.26,20.31,20.23,20.26,31753.611077951533,13.0629,13.0952,13.0436,13.0629,31753.6111
2010-01-29 11:50:00,20.26,20.29,20.23,20.26,30917.989733794915,13.0629,13.0823,13.0436,13.0629,30917.9897
2010-01-29 11:55:00,20.26,20.26,20.19,20.21,88098.36456965501,13.0629,13.0629,13.0178,13.0307,88098.3646
2010-01-29 12:00:00,20.2,20.23,20.19,20.21,89411.48382475827,13.0243,13.0436,13.0178,13.0307,89411.4838
2010-01-29 12:05:00,20.2,20.27,20.19,20.27,57538.49826907007,13.0243,13.0694,13.0178,13.0694,57538.4983
2010-01-29 12:10:00,20.26,20.3,20.24,20.25,42019.81616330429,13.0629,13.0887,13.05,13.0565,42019.8162
2010-01-29 12:15:00,20.24,20.3,20.24,20.26,50972.90199355378,13.05,13.0887,13.05,13.0629,50972.902
2010-01-29 12:20:00,20.26,20.28,20.22,20.24,55986.63005849349,13.0629,13.0758,13.0372,13.05,55986.6301
2010-01-29 12:25:00,20.24,20.3,20.24,20.27,21726.1549480721,13.05,13.0887,13.05,13.0694,21726.1549
2010-01-29 12:30:00,20.28,20.4,20.25,20.33,79145.27873940552,13.0758,13.1532,13.0565,13.1081,79145.2787
2010-01-29 12:35:00,20.31,20.36,20.31,20.33,51689.148859973735,13.0952,13.1274,13.0952,13.1081,51689.1489
2010-01-29 12:40:00,20.33,20.33,20.29,20.31,36409.21570968127,13.1081,13.1081,13.0823,13.0952,36409.2157
2010-01-29 12:45:00,20.31,20.34,20.3,20.33,23039.27420317536,13.0952,13.1145,13.0887,13.1081,23039.2742
2010-01-29 12:50:00,20.33,20.37,20.31,20.37,33544.22824400143,13.1081,13.1339,13.0952,13.1339,33544.2282
2010-01-29 12:55:00,20.36,20.37,20.35,20.37,42974.81198519757,13.1274,13.1339,13.121,13.1339,42974.812
2010-01-29 13:00:00,20.38,20.39,20.29,20.32,26739.88301301182,13.1403,13.1468,13.0823,13.1016,26739.883
2010-01-29 13:05:00,20.33,20.37,20.31,20.32,29962.993911901634,13.1081,13.1339,13.0952,13.1016,29962.9939
2010-01-29 13:10:00,20.31,20.33,20.31,20.32,22442.401814492063,13.0952,13.1081,13.0952,13.1016,22442.4018
2010-01-29 13:15:00,20.31,20.34,20.31,20.31,7878.715530619554,13.0952,13.1145,13.0952,13.0952,7878.7155
2010-01-29 13:20:00,20.31,20.36,20.25,20.35,73295.92933030918,13.0952,13.1274,13.0565,13.121,73295.9293
2010-01-29 13:25:00,20.36,20.37,20.3,20.32,26381.75957980184,13.1274,13.1339,13.0887,13.1016,26381.7596
2010-01-29 13:30:00,20.32,20.36,20.27,20.34,28649.874656798376,13.1016,13.1274,13.0694,13.1145,28649.8747
2010-01-29 13:35:00,20.33,20.37,20.31,20.34,45481.67601766742,13.1081,13.1339,13.0952,13.1145,45481.676
2010-01-29 13:40:00,20.34,20.34,20.26,20.31,37244.83705383789,13.1145,13.1145,13.0629,13.0952,37244.8371
2010-01-29 13:45:00,20.31,20.35,20.28,20.29,16593.052405395727,13.0952,13.121,13.0758,13.0823,16593.0524
2010-01-29 13:50:00,20.3,20.33,20.25,20.26,45123.55258445744,13.0887,13.1081,13.0565,13.0629,45123.5526
2010-01-29 13:55:00,20.26,20.34,20.26,20.33,57777.24722454339,13.0629,13.1145,13.0629,13.1081,57777.2472
2010-01-29 14:00:00,20.33,20.34,20.31,20.32,21368.031514862123,13.1081,13.1145,13.0952,13.1016,21368.0315
2010-01-29 14:05:00,20.32,20.33,20.28,20.3,49659.78273845052,13.1016,13.1081,13.0758,13.0887,49659.7827
2010-01-29 14:10:00,20.29,20.33,20.27,20.31,47511.04213919064,13.0823,13.1081,13.0694,13.0952,47511.0421
2010-01-29 14:15:00,20.32,20.33,20.29,20.32,30679.2407783216,13.1016,13.1081,13.0823,13.1016,30679.2408
2010-01-29 14:20:00,20.31,20.37,20.29,20.31,79742.15112808881,13.0952,13.1339,13.0823,13.0952,79742.1511
2010-01-29 14:25:00,20.31,20.34,20.29,20.32,21964.903903545423,13.0952,13.1145,13.0823,13.1016,21964.9039
2010-01-29 14:30:00,20.34,20.35,20.21,20.24,64462.21797779635,13.1145,13.121,13.0307,13.05,64462.218
2010-01-29 14:35:00,20.24,20.25,20.21,20.23,82129.640682822,13.05,13.0565,13.0307,13.0436,82129.6407
2010-01-29 14:40:00,20.24,20.25,20.21,20.22,45123.55258445744,13.05,13.0565,13.0307,13.0372,45123.5526
2010-01-29 14:45:00,20.22,20.24,20.19,20.2,82607.13859376866,13.0372,13.05,13.0178,13.0243,82607.1386
2010-01-29 14:50:00,20.21,20.21,20.19,20.2,50376.02960487048,13.0307,13.0307,13.0178,13.0243,50376.0296
2010-01-29 14:55:00,20.2,20.24,20.19,20.24,90963.35203533484,13.0243,13.05,13.0178,13.05,90963.352
2010-01-29 15:00:00,20.23,20.31,20.22,20.31,87382.11770323505,13.0436,13.0952,13.0372,13.0952,87382.1177
2010-01-29 15:05:00,20.31,20.31,20.27,20.27,40706.69690820103,13.0952,13.0952,13.0694,13.0694,40706.6969
2010-01-29 15:10:00,20.26,20.28,20.19,20.21,92753.96920138474,13.0629,13.0758,13.0178,13.0307,92753.9692
2010-01-29 15:15:00,20.21,20.25,20.2,20.23,91679.5989017548,13.0307,13.0565,13.0243,13.0436,91679.5989
2010-01-29 15:20:00,20.22,20.22,20.19,20.2,78190.28291751223,13.0372,13.0372,13.0178,13.0243,78190.2829
2010-01-29 15:25:00,20.2,20.26,20.19,20.23,187059.80661334607,13.0243,13.0629,13.0178,13.0436,187059.8066
2010-01-29 15:30:00,20.23,20.23,20.19,20.21,153038.080458398,13.0436,13.0436,13.0178,13.0307,153038.0805
2010-01-29 15:35:00,20.21,20.25,20.2,20.24,104213.91906410408,13.0307,13.0565,13.0243,13.05,104213.9191
2010-01-29 15:40:00,20.25,20.28,20.21,20.26,169511.75838605704,13.0565,13.0758,13.0307,13.0629,169511.7584
2010-01-29 15:45:00,20.27,20.3,20.25,20.26,181807.32959293303,13.0694,13.0887,13.0565,13.0629,181807.3296
2010-01-29 15:50:00,20.27,20.36,20.27,20.31,265369.464008595,13.0694,13.1274,13.0694,13.0952,265369.464
2010-01-29 15:55:00,20.31,20.36,20.23,20.28,307031.1567386893,13.0952,13.1274,13.0436,13.0758,307031.1567
2010-02-01 09:30:00,20.42,20.52,20.27,20.39,192909.1560224424,13.1661,13.2306,13.0694,13.1468,192909.156
2010-02-01 09:35:00,20.37,20.38,20.23,20.32,109466.39608451712,13.1339,13.1403,13.0436,13.1016,109466.3961
2010-02-01 09:40:00,20.33,20.34,20.24,20.3,50017.9061716605,13.1081,13.1145,13.05,13.0887,50017.9062
2010-02-01 09:45:00,20.31,20.4,20.27,20.34,71624.68664199594,13.0952,13.1532,13.0694,13.1145,71624.6866
2010-02-01 09:50:00,20.34,20.35,20.24,20.26,63507.222155903066,13.1145,13.121,13.05,13.0629,63507.2222
2010-02-01 09:55:00,20.26,20.27,20.19,20.22,66133.46066610959,13.0629,13.0694,13.0178,13.0372,66133.4607
2010-02-01 10:00:00,20.22,20.34,20.21,20.25,85472.12605944849,13.0372,13.1145,13.0307,13.0565,85472.1261
2010-02-01 10:05:00,20.24,20.38,20.21,20.35,109347.02160678049,13.05,13.1403,13.0307,13.121,109347.0216
2010-02-01 10:10:00,20.36,20.4,20.31,20.39,77593.41052882893,13.1274,13.1532,13.0952,13.1468,77593.4105
2010-02-01 10:15:00,20.4,20.41,20.34,20.37,41781.067207830965,13.1532,13.1597,13.1145,13.1339,41781.0672
2010-02-01 10:20:00,20.38,20.41,20.33,20.4,63626.596633639725,13.1403,13.1597,13.1081,13.1532,63626.5966
2010-02-01 10:25:00,20.41,20.44,20.36,20.4,63626.596633639725,13.1597,13.179,13.1274,13.1532,63626.5966
2010-02-01 10:30:00,20.41,20.43,20.27,20.36,80458.39799450878,13.1597,13.1726,13.0694,13.1274,80458.398
2010-02-01 10:35:00,20.36,20.41,20.34,20.35,55389.75766981019,13.1274,13.1597,13.1145,13.121,55389.7577
2010-02-01 10:40:00,20.34,20.39,20.31,20.32,58732.24304643667,13.1145,13.1468,13.0952,13.1016,58732.243
2010-02-01 10:45:00,20.32,20.38,20.31,20.31,27694.878834905096,13.1016,13.1403,13.0952,13.0952,27694.8788
2010-02-01 10:50:00,20.31,20.36,20.28,20.3,39154.82869762445,13.0952,13.1274,13.0758,13.0887,39154.8287
2010-02-01 10:55:00,20.3,20.33,20.26,20.32,39871.0755640444,13.0887,13.1081,13.0629,13.1016,39871.0756
2010-02-01 11:00:00,20.31,20.33,20.22,20.25,42855.437507460905,13.0952,13.1081,13.0372,13.0565,42855.4375
2010-02-01 11:05:00,20.27,20.31,20.25,20.31,63029.72424495643,13.0694,13.0952,13.0565,13.0952,63029.7242
2010-02-01 11:10:00,20.3,20.3,20.27,20.28,26501.134057538497,13.0887,13.0887,13.0694,13.0758,26501.1341
2010-02-01 11:15:00,20.29,20.33,20.28,20.31,21726.1549480721,13.0823,13.1081,13.0758,13.0952,21726.1549
2010-02-01 11:20:00,20.3,20.31,20.27,20.28,41542.31825235765,13.0887,13.0952,13.0694,13.0758,41542.3183
2010-02-01 11:25:00,20.28,20.3,20.24,20.26,84755.87919302852,13.0758,13.0887,13.05,13.0629,84755.8792
2010-02-01 11:30:00,20.26,20.31,20.22,20.24,58970.99200190999,13.0629,13.0952,13.0372,13.05,58970.992
2010-02-01 11:35:00,20.23,20.26,20.23,20.25,12892.443595559267,13.0436,13.0629,13.0436,13.0565,12892.4436
2010-02-01 11:40:00,20.24,20.26,20.24,20.26,22800.52524770204,13.05,13.0629,13.05,13.0629,22800.5252
2010-02-01 11:45:00,20.26,20.26,19.94,19.95,263936.97027575504,13.0629,13.0629,12.8566,12.8631,263936.9703
2010-02-01 11:50:00,19.95,19.96,19.64,19.69,412558.1950578966,12.8631,12.8695,12.6632,12.6954,412558.1951
2010-02-01 11:55:00,19.7,19.85,19.7,19.78,114480.12414945684,12.7019,12.7986,12.7019,12.7535,114480.1241
2010-02-01 12:00:00,19.79,19.95,19.79,19.88,86785.24531455175,12.7599,12.8631,12.7599,12.8179,86785.2453
2010-02-01 12:05:00,19.86,19.87,19.81,19.85,45362.30153993076,12.805,12.8115,12.7728,12.7986,45362.3015
2010-02-01 12:10:00,19.84,19.85,19.82,19.83,49898.53169392384,12.7921,12.7986,12.7792,12.7857,49898.5317
2010-02-01 12:15:00,19.83,19.87,19.83,19.87,55389.75766981019,12.7857,12.8115,12.7857,12.8115,55389.7577
2010-02-01 12:20:00,19.86,19.88,19.84,19.84,20054.912259758865,12.805,12.8179,12.7921,12.7921,20054.9123
2010-02-01 12:25:00,19.83,19.91,19.83,19.85,40348.57347499105,12.7857,12.8373,12.7857,12.7986,40348.5735
2010-02-01 12:30:00,19.86,19.93,19.84,19.9,31156.73868926824,12.805,12.8502,12.7921,12.8308,31156.7387
2010-02-01 12:35:00,19.92,19.92,19.84,19.85,27933.627790378418,12.8437,12.8437,12.7921,12.7986,27933.6278
2010-02-01 12:40:00,19.85,20.04,19.84,20.02,82368.38963829532,12.7986,12.9211,12.7921,12.9082,82368.3896
2010-02-01 12:45:00,20.02,20.06,19.94,19.95,39274.20317536111,12.9082,12.934,12.8566,12.8631,39274.2032
2010-02-01 12:50:00,19.95,20.02,19.91,19.97,44049.182284827504,12.8631,12.9082,12.8373,12.876,44049.1823
2010-02-01 12:55:00,19.97,20.01,19.96,20.0,17786.797182762326,12.876,12.9018,12.8695,12.8953,17786.7972
2010-02-01 13:00:00,20.0,20.0,19.85,19.9,53002.26811507699,12.8953,12.8953,12.7986,12.8308,53002.2681
2010-02-01 13:05:00,19.9,19.9,19.85,19.88,18980.541960128925,12.8308,12.8308,12.7986,12.8179,18980.542
2010-02-01 13:10:00,19.88,19.88,19.85,19.86,17548.048227289004,12.8179,12.8179,12.7986,12.805,17548.0482
2010-02-01 13:15:00,19.87,19.91,19.85,19.9,22323.0273367554,12.8115,12.8373,12.7986,12.8308,22323.0273
2010-02-01 13:20:00,19.9,19.94,19.87,19.88,24233.01898054196,12.8308,12.8566,12.8115,12.8179,24233.019
2010-02-01 13:25:00,19.87,19.88,19.85,19.87,35931.71779873463,12.8115,12.8179,12.7986,12.8115,35931.7178
2010-02-01 13:30:00,19.88,19.91,19.87,19.9,15996.180016712427,12.8179,12.8373,12.8115,12.8308,15996.18
2010-02-01 13:35:00,19.91,20.02,19.91,19.96,58612.86856870001,12.8373,12.9082,12.8373,12.8695,58612.8686
2010-02-01 13:40:00,19.96,19.98,19.93,19.94,20413.03569296884,12.8695,12.8824,12.8502,12.8566,20413.0357
2010-02-01 13:45:00,19.94,20.02,19.92,20.02,30798.615256058256,12.8566,12.9082,12.8437,12.9082,30798.6153
2010-02-01 13:50:00,20.0,20.01,19.96,19.96,21726.1549480721,12.8953,12.9018,12.8695,12.8695,21726.1549
2010-02-01 13:55:00,19.97,20.01,19.95,19.97,34141.100632684735,12.876,12.9018,12.8631,12.876,34141.1006
2010-02-01 14:00:00,19.97,19.97,19.85,19.87,63984.72006684971,12.876,12.876,12.7986,12.8115,63984.7201
2010-02-01 14:05:00,19.87,19.88,19.81,19.83,60761.60916795989,12.8115,12.8179,12.7728,12.7857,60761.6092
2010-02-01 14:10:00,19.83,19.84,19.77,19.77,44884.803628984126,12.7857,12.7921,12.747,12.747,44884.8036
2010-02-01 14:15:00,19.77,19.82,19.73,19.82,97290.19935537782,12.747,12.7792,12.7212,12.7792,97290.1994
2010-02-01 14:20:00,19.82,19.83,19.74,19.76,37841.70944252119,12.7792,12.7857,12.7277,12.7406,37841.7094
2010-02-01 14:25:00,19.77,19.87,19.75,19.84,103020.1742867375,12.747,12.8115,12.7341,12.7921,103020.1743
2010-02-01 14:30:00,19.83,19.87,19.82,19.83,28172.376745851736,12.7857,12.8115,12.7792,12.7857,28172.3767
2010-02-01 14:35:00,19.82,19.85,19.79,19.84,15399.307628029128,12.7792,12.7986,12.7599,12.7921,15399.3076
2010-02-01 14:40:00,19.84,19.85,19.83,19.83,22442.401814492063,12.7921,12.7986,12.7857,12.7857,22442.4018
2010-02-01 14:45:00,19.84,19.84,19.78,19.79,38080.45839799451,12.7921,12.7921,12.7535,12.7599,38080.4584
2010-02-01 14:50:00,19.79,19.82,19.77,19.8,34618.59854363137,12.7599,12.7792,12.747,12.7664,34618.5985
2010-02-01 14:55:00,19.81,19.83,19.79,19.79,26023.63614659186,12.7728,12.7857,12.7599,12.7599,26023.6361
2010-02-01 15:00:00,19.79,19.83,19.73,19.75,100274.56129879432,12.7599,12.7857,12.7212,12.7341,100274.5613
2010-02-01 15:05:00,19.75,19.78,19.74,19.77,63865.34558911304,12.7341,12.7535,12.7277,12.747,63865.3456
2010-02-01 15:10:00,19.76,19.82,19.75,19.76,40706.69690820103,12.7406,12.7792,12.7341,12.7406,40706.6969
2010-02-01 15:15:00,19.77,19.88,19.74,19.8,94186.46293422466,12.747,12.8179,12.7277,12.7664,94186.4629
2010-02-01 15:20:00,19.82,19.84,19.79,19.83,45004.17810672079,12.7792,12.7921,12.7599,12.7857,45004.1781
2010-02-01 15:25:00,19.83,19.87,19.81,19.82,56344.75349170347,12.7857,12.8115,12.7728,12.7792,56344.7535
2010-02-01 15:30:00,19.83,19.94,19.82,19.87,189447.29616807925,12.7857,12.8566,12.7792,12.8115,189447.2962
2010-02-01 15:35:00,19.86,19.87,19.81,19.84,39871.0755640444,12.805,12.8115,12.7728,12.7921,39871.0756
2010-02-01 15:40:00,19.84,19.89,19.81,19.84,79861.52560582547,12.7921,12.8244,12.7728,12.7921,79861.5256
2010-02-01 15:45:00,19.85,19.98,19.83,19.95,191954.16020054911,12.7986,12.8824,12.7857,12.8631,191954.1602
2010-02-01 15:50:00,19.95,20.01,19.9,20.01,174644.86092873343,12.8631,12.9018,12.8308,12.9018,174644.8609
2010-02-01 15:55:00,20.01,20.08,19.99,20.03,277306.9117822609,12.9018,12.9469,12.8889,12.9146,277306.9118
2010-02-02 09:30:00,20.1,20.19,19.92,19.96,254387.01205682225,12.9598,13.0178,12.8437,12.8695,254387.0121
2010-02-02 09:35:00,19.95,20.25,19.83,20.14,260952.6083323385,12.8631,13.0565,12.7857,12.9856,260952.6083
2010-02-02 09:40:00,20.14,20.16,20.04,20.06,133699.4150650591,12.9856,12.9985,12.9211,12.934,133699.4151
2010-02-02 09:45:00,20.06,20.19,20.04,20.13,114599.4986271935,12.934,13.0178,12.9211,12.9791,114599.4986
2010-02-02 09:50:00,20.14,20.31,20.13,20.21,194222.27527754565,12.9856,13.0952,12.9791,13.0307,194222.2753
2010-02-02 09:55:00,20.21,20.27,20.19,20.21,82845.88754924198,13.0307,13.0694,13.0178,13.0307,82845.8875
2010-02-02 10:00:00,20.24,20.26,20.16,20.2,101468.30607616092,13.05,13.0629,12.9985,13.0243,101468.3061
2010-02-02 10:05:00,20.2,20.22,20.14,20.2,130118.18073295928,13.0243,13.0372,12.9856,13.0243,130118.1807
2010-02-02 10:10:00,20.2,20.26,20.15,20.26,111018.2642950937,13.0243,13.0629,12.992,13.0629,111018.2643
2010-02-02 10:15:00,20.26,20.27,20.19,20.21,129163.184911066,13.0629,13.0694,13.0178,13.0307,129163.1849
2010-02-02 10:20:00,20.23,20.26,20.17,20.2,87740.24113644502,13.0436,13.0629,13.0049,13.0243,87740.2411
2010-02-02 10:25:00,20.2,20.23,20.16,20.2,62790.97528948311,13.0243,13.0436,12.9985,13.0243,62790.9753
2010-02-02 10:30:00,20.2,20.26,20.18,20.21,92037.72233496478,13.0243,13.0629,13.0114,13.0307,92037.7223
2010-02-02 10:35:00,20.21,20.37,20.21,20.33,162229.9152441208,13.0307,13.1339,13.0307,13.1081,162229.9152
2010-02-02 10:40:00,20.33,20.33,20.25,20.33,82607.13859376866,13.1081,13.1081,13.0565,13.1081,82607.1386
2010-02-02 10:45:00,20.35,20.4,20.3,20.32,151366.83777008476,13.121,13.1532,13.0887,13.1016,151366.8378
2010-02-02 10:50:00,20.32,20.43,20.29,20.41,112331.38355019696,13.1016,13.1726,13.0823,13.1597,112331.3836
2010-02-02 10:55:00,20.42,20.44,20.35,20.4,129401.93386653932,13.1661,13.179,13.121,13.1532,129401.9339
2010-02-02 11:00:00,20.39,20.4,20.29,20.31,98364.56965500776,13.1468,13.1532,13.0823,13.0952,98364.5697
2010-02-02 11:05:00,20.31,20.38,20.26,20.34,75205.92097409573,13.0952,13.1403,13.0629,13.1145,75205.921
2010-02-02 11:10:00,20.35,20.36,20.31,20.31,46556.04631729736,13.121,13.1274,13.0952,13.0952,46556.0463
2010-02-02 11:15:00,20.32,20.35,20.23,20.27,69475.94604273606,13.1016,13.121,13.0436,13.0694,69475.946
2010-02-02 11:20:00,20.25,20.31,20.23,20.29,54673.51080339024,13.0565,13.0952,13.0436,13.0823,54673.5108
2010-02-02 11:25:00,20.28,20.32,20.26,20.32,57180.37483586009,13.0758,13.1016,13.0629,13.1016,57180.3748
2010-02-02 11:30:00,20.32,20.34,20.27,20.29,40109.82451951773,13.1016,13.1145,13.0694,13.0823,40109.8245
2010-02-02 11:35:00,20.3,20.34,20.27,20.34,49421.0337829772,13.0887,13.1145,13.0694,13.1145,49421.0338
2010-02-02 11:40:00,20.34,20.34,20.24,20.25,75564.04440730572,13.1145,13.1145,13.05,13.0565,75564.0444
2010-02-02 11:45:00,20.26,20.32,20.26,20.29,54196.01289244359,13.0629,13.1016,13.0629,13.0823,54196.0129
2010-02-02 11:50:00,20.29,20.31,20.27,20.3,26143.01062432852,13.0823,13.0952,13.0694,13.0887,26143.0106
2010-02-02 11:55:00,20.3,20.31,20.27,20.28,26143.01062432852,13.0887,13.0952,13.0694,13.0758,26143.0106
2010-02-02 12:00:00,20.28,20.29,20.14,20.21,107556.40444073056,13.0758,13.0823,12.9856,13.0307,107556.4044
2010-02-02 12:05:00,20.22,20.23,20.17,20.18,51927.89781544705,13.0372,13.0436,13.0049,13.0114,51927.8978
2010-02-02 12:10:00,20.18,20.22,20.16,20.22,55509.13214754685,13.0114,13.0372,12.9985,13.0372,55509.1321
2010-02-02 12:15:00,20.21,20.22,20.16,20.19,55986.63005849349,13.0307,13.0372,12.9985,13.0178,55986.6301
2010-02-02 12:20:00,20.19,20.26,20.19,20.21,82487.76411603199,13.0178,13.0629,13.0178,13.0307,82487.7641
2010-02-02 12:25:00,20.21,20.23,20.17,20.21,89292.1093470216,13.0307,13.0436,13.0049,13.0307,89292.1093
2010-02-02 12:30:00,20.21,20.21,20.15,20.16,61358.48155664319,13.0307,13.0307,12.992,12.9985,61358.4816
2010-02-02 12:35:00,20.16,20.19,20.15,20.17,36767.33914289125,12.9985,13.0178,12.992,13.0049,36767.3391
2010-02-02 12:40:00,20.16,20.18,20.14,20.18,34618.59854363137,12.9985,13.0114,12.9856,13.0114,34618.5985
2010-02-02 12:45:00,20.17,20.18,20.03,20.06,162707.41315506745,13.0049,13.0114,12.9146,12.934,162707.4132
2010-02-02 12:50:00,20.05,20.13,20.04,20.08,86068.9984481318,12.9275,12.9791,12.9211,12.9469,86068.9984
2010-02-02 12:55:00,20.08,20.09,20.06,20.07,59687.23886832995,12.9469,12.9533,12.934,12.9404,59687.2389
2010-02-02 13:00:00,20.07,20.09,20.04,20.05,71147.1887310493,12.9404,12.9533,12.9211,12.9275,71147.1887
2010-02-02 13:05:00,20.04,20.09,20.02,20.04,80697.1469499821,12.9211,12.9533,12.9082,12.9211,80697.1469
2010-02-02 13:10:00,20.04,20.05,19.94,19.96,118061.35848155664,12.9211,12.9275,12.8566,12.8695,118061.3585
2010-02-02 13:15:00,19.95,20.01,19.88,19.95,137041.90044168558,12.8631,12.9018,12.8179,12.8631,137041.9004
2010-02-02 13:20:00,19.95,19.95,19.88,19.93,98245.1951772711,12.8631,12.8631,12.8179,12.8502,98245.1952
2010-02-02 13:25:00,19.92,19.95,19.9,19.95,49182.28482750388,12.8437,12.8631,12.8308,12.8631,49182.2848
2010-02-02 13:30:00,19.96,20.01,19.95,19.99,42855.437507460905,12.8695,12.9018,12.8631,12.8889,42855.4375
2010-02-02 13:35:00,19.98,19.99,19.92,19.97,49779.15721618718,12.8824,12.8889,12.8437,12.876,49779.1572
2010-02-02 13:40:00,19.98,20.02,19.98,20.0,45959.17392861406,12.8824,12.9082,12.8824,12.8953,45959.1739
2010-02-02 13:45:00,20.0,20.01,19.99,20.0,20532.4101707055,12.8953,12.9018,12.8889,12.8953,20532.4102
2010-02-02 13:50:00,20.0,20.01,19.98,19.99,27814.25331264176,12.8953,12.9018,12.8824,12.8889,27814.2533
2010-02-02 13:55:00,19.99,20.02,19.98,19.99,45720.42497314074,12.8889,12.9082,12.8824,12.8889,45720.425
2010-02-02 14:00:00,19.98,19.99,19.96,19.98,21009.908081652145,12.8824,12.8889,12.8695,12.8824,21009.9081
2010-02-02 14:05:00,19.99,19.99,19.95,19.98,44168.55676256416,12.8889,12.8889,12.8631,12.8824,44168.5568
2010-02-02 14:10:00,19.97,20.0,19.94,19.96,44646.0546735108,12.876,12.8953,12.8566,12.8695,44646.0547
2010-02-02 14:15:00,19.96,19.96,19.92,19.95,37125.46257610123,12.8695,12.8695,12.8437,12.8631,37125.4626
2010-02-02 14:20:00,19.96,19.98,19.95,19.96,15996.180016712427,12.8695,12.8824,12.8631,12.8695,15996.18
2010-02-02 14:25:00,19.96,19.97,19.93,19.93,27814.25331264176,12.8695,12.876,12.8502,12.8502,27814.2533
2010-02-02 14:30:00,19.93,19.95,19.92,19.94,31514.86212247821,12.8502,12.8631,12.8437,12.8566,31514.8621
2010-02-02 14:35:00,19.94,19.95,19.91,19.95,38319.20735346783,12.8566,12.8631,12.8373,12.8631,38319.2074
2010-02-02 14:40:00,19.95,19.96,19.92,19.92,84755.87919302852,12.8631,12.8695,12.8437,12.8437,84755.8792
2010-02-02 14:45:00,19.92,19.95,19.92,19.92,54673.51080339024,12.8437,12.8631,12.8437,12.8437,54673.5108
2010-02-02 14:50:00,19.92,19.95,19.92,19.92,40467.94795272771,12.8437,12.8631,12.8437,12.8437,40467.948
2010-02-02 14:55:00,19.92,19.95,19.92,19.94,44049.182284827504,12.8437,12.8631,12.8437,12.8566,44049.1823
2010-02-02 15:00:00,19.94,19.96,19.92,19.95,79861.52560582547,12.8566,12.8695,12.8437,12.8631,79861.5256
2010-02-02 15:05:00,19.96,19.96,19.92,19.92,53121.64259281365,12.8695,12.8695,12.8437,12.8437,53121.6426
2010-02-02 15:10:00,19.92,19.99,19.92,19.99,116986.9881819267,12.8437,12.8889,12.8437,12.8889,116986.9882
2010-02-02 15:15:00,19.98,20.05,19.97,20.05,71385.93768652262,12.8824,12.9275,12.876,12.9275,71385.9377
2010-02-02 15:20:00,20.05,20.08,20.05,20.06,72221.55903067924,12.9275,12.9469,12.9275,12.934,72221.559
2010-02-02 15:25:00,20.06,20.06,19.92,20.0,142175.00298436193,12.934,12.934,12.8437,12.8953,142175.003
2010-02-02 15:30:00,20.01,20.06,20.01,20.05,67446.57992121285,12.9018,12.934,12.9018,12.9275,67446.5799
2010-02-02 15:35:00,20.04,20.06,20.02,20.02,61955.35394532649,12.9211,12.934,12.9082,12.9082,61955.3539
2010-02-02 15:40:00,20.03,20.1,20.03,20.08,115554.49444908678,12.9146,12.9598,12.9146,12.9469,115554.4944
2010-02-02 15:45:00,20.09,20.09,20.04,20.05,80577.77247224543,12.9533,12.9533,12.9211,12.9275,80577.7725
2010-02-02 15:50:00,20.05,20.1,20.05,20.1,106840.1575743106,12.9275,12.9598,12.9275,12.9598,106840.1576
2010-02-02 15:55:00,20.1,20.22,20.04,20.06,467470.45481676015,12.9598,13.0372,12.9211,12.934,467470.4548
2010-02-03 09:30:00,20.01,20.19,19.93,20.0,144801.24149456847,12.9018,13.0178,12.8502,12.8953,144801.2415
2010-02-03 09:35:00,20.0,20.13,19.9,20.01,227408.38008833712,12.8953,12.9791,12.8308,12.9018,227408.3801
2010-02-03 09:40:00,20.01,20.11,19.99,20.05,79742.15112808881,12.9018,12.9662,12.8889,12.9275,79742.1511
2010-02-03 09:45:00,20.05,20.05,20.0,20.01,64342.84350005969,12.9275,12.9275,12.8953,12.9018,64342.8435
2010-02-03 09:50:00,20.03,20.07,20.02,20.06,44168.55676256416,12.9146,12.9404,12.9082,12.934,44168.5568
2010-02-03 09:55:00,20.05,20.18,20.04,20.15,84397.75575981855,12.9275,13.0114,12.9211,12.992,84397.7558
2010-02-03 10:00:00,20.16,20.17,20.11,20.16,49779.15721618718,12.9985,13.0049,12.9662,12.9985,49779.1572
2010-02-03 10:05:00,20.16,20.26,20.1,20.21,129879.43177748597,12.9985,13.0629,12.9598,13.0307,129879.4318
2010-02-03 10:10:00,20.21,20.27,20.17,20.26,169989.2562970037,13.0307,13.0694,13.0049,13.0629,169989.2563
2010-02-03 10:15:00,20.26,20.4,20.2,20.38,250447.65429151247,13.0629,13.1532,13.0243,13.1403,250447.6543
2010-02-03 10:20:00,20.37,20.48,20.29,20.38,326727.94556523813,13.1339,13.2048,13.0823,13.1403,326727.9456
2010-02-03 10:25:00,20.38,20.43,20.24,20.3,225259.63948907724,13.1403,13.1726,13.05,13.0887,225259.6395
2010-02-03 10:30:00,20.3,20.34,20.23,20.23,140026.26238510208,13.0887,13.1145,13.0436,13.0436,140026.2624
2010-02-03 10:35:00,20.22,20.24,20.02,20.06,181449.20615972305,13.0372,13.05,12.9082,12.934,181449.2062
2010-02-03 10:40:00,20.05,20.1,20.01,20.1,90485.8541243882,12.9275,12.9598,12.9018,12.9598,90485.8541
2010-02-03 10:45:00,20.1,20.13,20.02,20.09,115673.86892682344,12.9598,12.9791,12.9082,12.9533,115673.8689
2010-02-03 10:50:00,20.09,20.13,20.04,20.07,122836.33759102304,12.9533,12.9791,12.9211,12.9404,122836.3376
2010-02-03 10:55:00,20.07,20.1,20.07,20.1,79622.77665035216,12.9404,12.9598,12.9404,12.9598,79622.7767
2010-02-03 11:00:00,20.09,20.12,20.08,20.08,46794.79527277068,12.9533,12.9727,12.9469,12.9469,46794.7953
2010-02-03 11:05:00,20.09,20.19,20.09,20.14,135848.15566431897,12.9533,13.0178,12.9533,12.9856,135848.1557
2010-02-03 11:10:00,20.14,20.16,20.05,20.07,133341.2916318491,12.9856,12.9985,12.9275,12.9404,133341.2916
2010-02-03 11:15:00,20.07,20.12,20.06,20.1,69834.06947594605,12.9404,12.9727,12.934,12.9598,69834.0695
2010-02-03 11:20:00,20.09,20.1,20.05,20.08,56583.50244717679,12.9533,12.9598,12.9275,12.9469,56583.5024
2010-02-03 11:25:00,20.08,20.1,20.06,20.1,27694.878834905096,12.9469,12.9598,12.934,12.9598,27694.8788
2010-02-03 11:30:00,20.1,20.1,20.07,20.08,31872.985555688192,12.9598,12.9598,12.9404,12.9469,31872.9856
2010-02-03 11:35:00,20.09,20.09,20.05,20.06,23516.772114122,12.9533,12.9533,12.9275,12.934,23516.7721
2010-02-03 11:40:00,20.07,20.07,19.94,19.97,95499.58218932792,12.9404,12.9404,12.8566,12.876,95499.5822
2010-02-03 11:45:00,19.97,20.03,19.95,20.0,56225.37901396681,12.876,12.9146,12.8631,12.8953,56225.379
2010-02-03 11:50:00,20.0,20.0,19.88,19.93,110898.88981735703,12.8953,12.8953,12.8179,12.8502,110898.8898
2010-02-03 11:55:00,19.94,19.98,19.86,19.89,90485.8541243882,12.8566,12.8824,12.805,12.8244,90485.8541
2010-02-03 12:00:00,19.89,19.95,19.87,19.95,34737.97302136803,12.8244,12.8631,12.8115,12.8631,34737.973
2010-02-03 12:05:00,19.95,19.98,19.95,19.96,15518.682105765787,12.8631,12.8824,12.8631,12.8695,15518.6821
2010-02-03 12:10:00,19.97,19.99,19.94,19.98,30679.2407783216,12.876,12.8889,12.8566,12.8824,30679.2408
2010-02-03 12:15:00,19.99,20.0,19.93,19.93,33424.85376626477,12.8889,12.8953,12.8502,12.8502,33424.8538
2010-02-03 12:20:00,19.93,19.95,19.92,19.95,23755.52106959532,12.8502,12.8631,12.8437,12.8631,23755.5211
2010-02-03 12:25:00,19.94,19.95,19.93,19.94,15399.307628029128,12.8566,12.8631,12.8502,12.8566,15399.3076
2010-02-03 12:30:00,19.94,19.99,19.94,19.95,15996.180016712427,12.8566,12.8889,12.8566,12.8631,15996.18
2010-02-03 12:35:00,19.96,20.04,19.96,20.01,43452.3098961442,12.8695,12.9211,12.8695,12.9018,43452.3099
2010-02-03 12:40:00,20.0,20.01,19.99,20.0,13966.813895189209,12.8953,12.9018,12.8889,12.8953,13966.8139
2010-02-03 12:45:00,20.0,20.03,19.99,20.02,13728.064939715889,12.8953,12.9146,12.8889,12.9082,13728.0649
2010-02-03 12:50:00,20.03,20.05,19.99,20.04,29724.24495642832,12.9146,12.9275,12.8889,12.9211,29724.245
2010-02-03 12:55:00,20.05,20.12,20.04,20.05,44049.182284827504,12.9275,12.9727,12.9211,12.9275,44049.1823
2010-02-03 13:00:00,20.05,20.06,20.03,20.06,16712.426883132386,12.9275,12.934,12.9146,12.934,16712.4269
2010-02-03 13:05:00,20.07,20.12,20.07,20.11,60045.36230153993,12.9404,12.9727,12.9404,12.9662,60045.3623
2010-02-03 13:10:00,20.11,20.12,20.07,20.07,28172.376745851736,12.9662,12.9727,12.9404,12.9404,28172.3767
2010-02-03 13:15:00,20.07,20.08,19.99,20.01,49062.91034976722,12.9404,12.9469,12.8889,12.9018,49062.9103
2010-02-03 13:20:00,20.0,20.05,19.99,20.04,35334.84541005133,12.8953,12.9275,12.8889,12.9211,35334.8454
2010-02-03 13:25:00,20.03,20.05,20.02,20.03,7162.468664199594,12.9146,12.9275,12.9082,12.9146,7162.4687
2010-02-03 13:30:00,20.05,20.05,20.0,20.04,11698.69881819267,12.9275,12.9275,12.8953,12.9211,11698.6988
2010-02-03 13:35:00,20.03,20.1,20.02,20.05,33186.104810791454,12.9146,12.9598,12.9082,12.9275,33186.1048
2010-02-03 13:40:00,20.05,20.08,20.03,20.05,24829.89136922526,12.9275,12.9469,12.9146,12.9275,24829.8914
2010-02-03 13:45:00,20.04,20.04,20.01,20.02,6804.345230989615,12.9211,12.9211,12.9018,12.9082,6804.3452
2010-02-03 13:50:00,20.03,20.03,19.96,19.96,28769.249134535035,12.9146,12.9146,12.8695,12.8695,28769.2491
2010-02-03 13:55:00,19.96,20.03,19.96,20.01,26143.01062432852,12.8695,12.9146,12.8695,12.9018,26143.0106
2010-02-03 14:00:00,20.01,20.02,19.99,20.0,6446.2217977796345,12.9018,12.9082,12.8889,12.8953,6446.2218
2010-02-03 14:05:00,20.01,20.02,19.97,19.99,13608.69046197923,12.9018,12.9082,12.876,12.8889,13608.6905
2010-02-03 14:10:00,19.98,19.99,19.96,19.96,18622.418526918944,12.8824,12.8889,12.8695,12.8695,18622.4185
2010-02-03 14:15:00,19.96,20.0,19.96,19.97,25307.389280171898,12.8695,12.8953,12.8695,12.876,25307.3893
2010-02-03 14:20:00,19.96,19.97,19.94,19.97,73654.05276351915,12.8695,12.876,12.8566,12.876,73654.0528
2010-02-03 14:25:00,19.96,20.03,19.96,19.99,43691.05885161753,12.8695,12.9146,12.8695,12.8889,43691.0589
2010-02-03 14:30:00,19.97,20.02,19.97,20.0,27336.75540169512,12.876,12.9082,12.876,12.8953,27336.7554
2010-02-03 14:35:00,19.99,20.02,19.99,19.99,29007.99809000836,12.8889,12.9082,12.8889,12.8889,29007.9981
2010-02-03 14:40:00,19.98,19.98,19.96,19.96,26262.38510206518,12.8824,12.8824,12.8695,12.8695,26262.3851
2010-02-03 14:45:00,19.97,19.98,19.94,19.94,83084.6365047153,12.876,12.8824,12.8566,12.8566,83084.6365
2010-02-03 14:50:00,19.94,19.99,19.9,19.98,53241.01707055032,12.8566,12.8889,12.8308,12.8824,53241.0171
2010-02-03 14:55:00,19.98,19.98,19.95,19.95,24352.39345827862,12.8824,12.8824,12.8631,12.8631,24352.3935
2010-02-03 15:00:00,19.95,19.99,19.94,19.99,32827.98137758147,12.8631,12.8889,12.8566,12.8889,32827.9814
2010-02-03 15:05:00,19.99,20.08,19.98,20.01,81055.27038319207,12.8889,12.9469,12.8824,12.9018,81055.2704
2010-02-03 15:10:00,20.01,20.01,19.97,19.98,39274.20317536111,12.9018,12.9018,12.876,12.8824,39274.2032
2010-02-03 15:15:00,19.98,20.0,19.94,19.94,74967.17201862241,12.8824,12.8953,12.8566,12.8566,74967.172
2010-02-03 15:20:00,19.94,19.95,19.88,19.89,104930.16593052405,12.8566,12.8631,12.8179,12.8244,104930.1659
2010-02-03 15:25:00,19.89,19.98,19.89,19.94,25546.13823564522,12.8244,12.8824,12.8244,12.8566,25546.1382
2010-02-03 15:30:00,19.95,19.98,19.94,19.97,31156.73868926824,12.8631,12.8824,12.8566,12.876,31156.7387
2010-02-03 15:35:00,19.97,20.0,19.92,19.97,56702.87692491345,12.876,12.8953,12.8437,12.876,56702.8769
2010-02-03 15:40:00,19.97,20.08,19.96,20.07,183597.94675898293,12.876,12.9469,12.8695,12.9404,183597.9468
2010-02-03 15:45:00,20.07,20.07,20.0,20.01,72460.30798615256,12.9404,12.9404,12.8953,12.9018,72460.308
2010-02-03 15:50:00,20.01,20.03,19.94,19.95,96812.70144443118,12.9018,12.9146,12.8566,12.8631,96812.7014
2010-02-03 15:55:00,19.94,19.98,19.93,19.97,218216.5453026143,12.8566,12.8824,12.8502,12.876,218216.5453
2010-02-04 09:30:00,19.71,19.81,19.69,19.78,129879.43177748597,12.7083,12.7728,12.6954,12.7535,129879.4318
2010-02-04 09:35:00,19.79,19.89,19.74,19.81,104810.7914527874,12.7599,12.8244,12.7277,12.7728,104810.7915
2010-02-04 09:40:00,19.79,19.84,19.74,19.78,87501.4921809717,12.7599,12.7921,12.7277,12.7535,87501.4922
2010-02-04 09:45:00,19.78,19.78,19.52,19.59,247940.7902590426,12.7535,12.7535,12.5858,12.6309,247940.7903
2010-02-04 09:50:00,19.59,19.61,19.48,19.54,182046.0785484064,12.6309,12.6438,12.56,12.5987,182046.0785
2010-02-04 09:55:00,19.55,19.57,19.31,19.32,235525.84457443,12.6052,12.6181,12.4504,12.4569,235525.8446
2010-02-04 10:00:00,19.33,19.43,19.33,19.34,198281.0075205921,12.4633,12.5278,12.4633,12.4698,198281.0075
2010-02-04 10:05:00,19.33,19.39,19.31,19.35,128685.68700011936,12.4633,12.502,12.4504,12.4762,128685.687
2010-02-04 10:10:00,19.35,19.41,19.31,19.37,106243.2851856273,12.4762,12.5149,12.4504,12.4891,106243.2852
2010-02-04 10:15:00,19.38,19.48,19.33,19.47,100393.93577653095,12.4955,12.56,12.4633,12.5536,100393.9358
2010-02-04 10:20:00,19.48,19.5,19.38,19.47,68998.44813178942,12.56,12.5729,12.4955,12.5536,68998.4481
2010-02-04 10:25:00,19.45,19.5,19.36,19.4,62194.10290079981,12.5407,12.5729,12.4827,12.5084,62194.1029
2010-02-04 10:30:00,19.41,19.44,19.38,19.43,73415.30380804584,12.5149,12.5342,12.4955,12.5278,73415.3038
2010-02-04 10:35:00,19.43,19.47,19.41,19.44,68162.8267876328,12.5278,12.5536,12.5149,12.5342,68162.8268
2010-02-04 10:40:00,19.43,19.48,19.41,19.44,57777.24722454339,12.5278,12.56,12.5149,12.5342,57777.2472
2010-02-04 10:45:00,19.44,19.47,19.43,19.46,31395.487644741555,12.5342,12.5536,12.5278,12.5471,31395.4876
2010-02-04 10:50:00,19.46,19.46,19.38,19.4,74847.79754088576,12.5471,12.5471,12.4955,12.5084,74847.7975
2010-02-04 10:55:00,19.4,19.61,19.35,19.51,262385.10206517845,12.5084,12.6438,12.4762,12.5794,262385.1021
2010-02-04 11:00:00,19.5,19.57,19.46,19.53,83442.75993792526,12.5729,12.6181,12.5471,12.5923,83442.7599
2010-02-04 11:05:00,19.53,19.57,19.46,19.51,46197.92288408738,12.5923,12.6181,12.5471,12.5794,46197.9229
2010-02-04 11:10:00,19.52,19.55,19.43,19.49,55270.38319207353,12.5858,12.6052,12.5278,12.5665,55270.3832
2010-02-04 11:15:00,19.48,19.48,19.42,19.45,37961.08392025785,12.56,12.56,12.5213,12.5407,37961.0839
2010-02-04 11:20:00,19.45,19.45,19.36,19.41,57061.00035812344,12.5407,12.5407,12.4827,12.5149,57061.0004
2010-02-04 11:25:00,19.39,19.43,19.38,19.43,49421.0337829772,12.502,12.5278,12.4955,12.5278,49421.0338
2010-02-04 11:30:00,19.44,19.44,19.33,19.39,72221.55903067924,12.5342,12.5342,12.4633,12.502,72221.559
2010-02-04 11:35:00,19.38,19.45,19.38,19.41,30559.86630058493,12.4955,12.5407,12.4955,12.5149,30559.8663
2010-02-04 11:40:00,19.41,19.44,19.41,19.42,62552.226334009785,12.5149,12.5342,12.5149,12.5213,62552.2263
2010-02-04 11:45:00,19.42,19.51,19.42,19.49,66491.58409931956,12.5213,12.5794,12.5213,12.5665,66491.5841
2010-02-04 11:50:00,19.48,19.48,19.43,19.44,34976.72197684135,12.56,12.56,12.5278,12.5342,34976.722
2010-02-04 11:55:00,19.43,19.43,19.39,19.42,46675.42079503402,12.5278,12.5278,12.502,12.5213,46675.4208
2010-02-04 12:00:00,19.42,19.44,19.42,19.43,50495.404082607136,12.5213,12.5342,12.5213,12.5278,50495.4041
2010-02-04 12:05:00,19.43,19.44,19.37,19.39,61239.10707890653,12.5278,12.5342,12.4891,12.502,61239.1071
2010-02-04 12:10:00,19.39,19.41,19.38,19.38,43452.3098961442,12.502,12.5149,12.4955,12.4955,43452.3099
2010-02-04 12:15:00,19.38,19.38,19.32,19.32,72579.68246388921,12.4955,12.4955,12.4569,12.4569,72579.6825
2010-02-04 12:20:00,19.32,19.4,19.31,19.35,49659.78273845052,12.4569,12.5084,12.4504,12.4762,49659.7827
2010-02-04 12:25:00,19.36,19.36,19.33,19.34,15279.933150292469,12.4827,12.4827,12.4633,12.4698,15279.9332
2010-02-04 12:30:00,19.34,19.36,19.28,19.33,60284.111257013246,12.4698,12.4827,12.4311,12.4633,60284.1113
2010-02-04 12:35:00,19.33,19.37,19.29,19.35,85233.37710397517,12.4633,12.4891,12.4375,12.4762,85233.3771
2010-02-04 12:40:00,19.35,19.35,19.29,19.3,62313.47737853647,12.4762,12.4762,12.4375,12.444,62313.4774
2010-02-04 12:45:00,19.29,19.32,19.2,19.22,198281.0075205921,12.4375,12.4569,12.3795,12.3924,198281.0075
2010-02-04 12:50:00,19.22,19.25,19.17,19.24,186462.93422466275,12.3924,12.4117,12.3601,12.4053,186462.9342
2010-02-04 12:55:00,19.24,19.24,19.18,19.18,28530.50017906172,12.4053,12.4053,12.3666,12.3666,28530.5002
2010-02-04 13:00:00,19.19,19.23,19.15,19.21,66491.58409931956,12.373,12.3988,12.3473,12.3859,66491.5841
2010-02-04 13:05:00,19.19,19.2,19.14,19.17,45123.55258445744,12.373,12.3795,12.3408,12.3601,45123.5526
2010-02-04 13:10:00,19.17,19.18,19.1,19.1,100155.18682105764,12.3601,12.3666,12.315,12.315,100155.1868
2010-02-04 13:15:00,19.11,19.15,19.08,19.12,88098.36456965501,12.3215,12.3473,12.3021,12.3279,88098.3646
2010-02-04 13:20:00,19.12,19.12,19.08,19.1,79980.90008356213,12.3279,12.3279,12.3021,12.315,79980.9001
2010-02-04 13:25:00,19.1,19.19,19.1,19.18,102423.3018980542,12.315,12.373,12.315,12.3666,102423.3019
2010-02-04 13:30:00,19.17,19.23,19.14,19.17,84636.50471529187,12.3601,12.3988,12.3408,12.3601,84636.5047
2010-02-04 13:35:00,19.17,19.26,19.17,19.23,66372.20962158291,12.3601,12.4182,12.3601,12.3988,66372.2096
2010-02-04 13:40:00,19.23,19.23,19.18,19.21,35215.47093231467,12.3988,12.3988,12.3666,12.3859,35215.4709
2010-02-04 13:45:00,19.21,19.25,19.19,19.23,46197.92288408738,12.3859,12.4117,12.373,12.3988,46197.9229
2010-02-04 13:50:00,19.23,19.23,19.12,19.13,33902.35167721141,12.3988,12.3988,12.3279,12.3344,33902.3517
2010-02-04 13:55:00,19.13,19.19,19.13,19.17,23039.27420317536,12.3344,12.373,12.3344,12.3601,23039.2742
2010-02-04 14:00:00,19.16,19.2,19.13,19.18,44884.803628984126,12.3537,12.3795,12.3344,12.3666,44884.8036
2010-02-04 14:05:00,19.19,19.2,19.17,19.17,16593.052405395727,12.373,12.3795,12.3601,12.3601,16593.0524
2010-02-04 14:10:00,19.17,19.18,19.15,19.17,41900.441685567625,12.3601,12.3666,12.3473,12.3601,41900.4417
2010-02-04 14:15:00,19.17,19.19,19.14,19.17,33305.47928852811,12.3601,12.373,12.3408,12.3601,33305.4793
2010-02-04 14:20:00,19.17,19.23,19.17,19.21,31992.36003342485,12.3601,12.3988,12.3601,12.3859,31992.36
2010-02-04 14:25:00,19.21,19.25,19.2,19.23,41303.56929688433,12.3859,12.4117,12.3795,12.3988,41303.5693
2010-02-04 14:30:00,19.23,19.24,19.22,19.23,37841.70944252119,12.3988,12.4053,12.3924,12.3988,37841.7094
2010-02-04 14:35:00,19.23,19.24,19.22,19.24,31872.985555688192,12.3988,12.4053,12.3924,12.4053,31872.9856
2010-02-04 14:40:00,19.24,19.27,19.22,19.25,64939.71588874298,12.4053,12.4246,12.3924,12.4117,64939.7159
2010-02-04 14:45:00,19.25,19.38,19.25,19.33,111973.260116987,12.4117,12.4955,12.4117,12.4633,111973.2601
2010-02-04 14:50:00,19.33,19.41,19.26,19.28,87143.36874776172,12.4633,12.5149,12.4182,12.4311,87143.3687
2010-02-04 14:55:00,19.28,19.29,19.18,19.19,91202.10099080816,12.4311,12.4375,12.3666,12.373,91202.101
2010-02-04 15:00:00,19.19,19.23,19.18,19.23,43452.3098961442,12.373,12.3988,12.3666,12.3988,43452.3099
2010-02-04 15:05:00,19.23,19.23,19.17,19.18,52047.27229318372,12.3988,12.3988,12.3601,12.3666,52047.2723
2010-02-04 15:10:00,19.18,19.22,19.15,19.17,41781.067207830965,12.3666,12.3924,12.3473,12.3601,41781.0672
2010-02-04 15:15:00,19.17,19.19,19.1,19.1,67565.9543989495,12.3601,12.373,12.315,12.315,67565.9544
2010-02-04 15:20:00,19.11,19.11,18.94,18.97,174406.11197326012,12.3215,12.3215,12.2119,12.2312,174406.112
2010-02-04 15:25:00,18.96,19.02,18.9,19.0,115793.2434045601,12.2247,12.2634,12.1861,12.2505,115793.2434
2010-02-04 15:30:00,19.0,19.06,18.97,19.03,70789.06529783932,12.2505,12.2892,12.2312,12.2699,70789.0653
2010-02-04 15:35:00,19.03,19.03,18.92,18.96,119851.97564760654,12.2699,12.2699,12.199,12.2247,119851.9756
2010-02-04 15:40:00,18.97,19.14,18.97,19.06,198997.25438701204,12.2312,12.3408,12.2312,12.2892,198997.2544
2010-02-04 15:45:00,19.06,19.07,18.98,19.02,145398.11388325176,12.2892,12.2957,12.2376,12.2634,145398.1139
2010-02-04 15:50:00,19.02,19.07,19.0,19.02,118777.6053479766,12.2634,12.2957,12.2505,12.2634,118777.6053
2010-02-04 15:55:00,19.02,19.03,18.93,18.93,304166.1692730094,12.2634,12.2699,12.2054,12.2054,304166.1693
2010-02-05 09:30:00,18.87,18.9,18.68,18.76,212725.319326728,12.1667,12.1861,12.0442,12.0958,212725.3193
2010-02-05 09:35:00,18.76,18.76,18.27,18.41,497672.1976841351,12.0958,12.0958,11.7799,11.8701,497672.1977
2010-02-05 09:40:00,18.41,18.68,18.35,18.64,326847.3200429748,11.8701,12.0442,11.8314,12.0184,326847.32
2010-02-05 09:45:00,18.63,18.95,18.51,18.76,472842.3063149099,12.012,12.2183,11.9346,12.0958,472842.3063
2010-02-05 09:50:00,18.75,18.81,18.57,18.61,134415.66193147906,12.0893,12.128,11.9733,11.9991,134415.6619
2010-02-05 09:55:00,18.59,18.69,18.46,18.47,259639.48907723528,11.9862,12.0507,11.9024,11.9088,259639.4891
2010-02-05 10:00:00,18.47,18.58,18.47,18.58,111615.136683777,11.9088,11.9797,11.9088,11.9797,111615.1367
2010-02-05 10:05:00,18.56,18.57,18.31,18.45,282678.76328041067,11.9668,11.9733,11.8057,11.8959,282678.7633
2010-02-05 10:10:00,18.44,18.46,18.32,18.39,156977.43822370778,11.8895,11.9024,11.8121,11.8572,156977.4382
2010-02-05 10:15:00,18.4,18.52,18.4,18.5,135131.908797899,11.8637,11.9411,11.8637,11.9282,135131.9088
2010-02-05 10:20:00,18.51,18.6,18.46,18.5,89769.60725796825,11.9346,11.9926,11.9024,11.9282,89769.6073
2010-02-05 10:25:00,18.5,18.6,18.49,18.59,108630.7747403605,11.9282,11.9926,11.9217,11.9862,108630.7747
2010-02-05 10:30:00,18.61,18.71,18.58,18.67,111018.2642950937,11.9991,12.0636,11.9797,12.0378,111018.2643
2010-02-05 10:35:00,18.67,18.73,18.61,18.66,66014.08618837292,12.0378,12.0765,11.9991,12.0313,66014.0862
2010-02-05 10:40:00,18.66,18.78,18.64,18.75,68640.32469857944,12.0313,12.1087,12.0184,12.0893,68640.3247
2010-02-05 10:45:00,18.76,18.76,18.64,18.68,64581.592455533006,12.0958,12.0958,12.0184,12.0442,64581.5925
2010-02-05 10:50:00,18.67,18.8,18.66,18.76,75444.66992956906,12.0378,12.1216,12.0313,12.0958,75444.6699
2010-02-05 10:55:00,18.75,18.77,18.67,18.71,59567.86439059329,12.0893,12.1022,12.0378,12.0636,59567.8644
2010-02-05 11:00:00,18.71,18.74,18.61,18.61,77474.03605109228,12.0636,12.0829,11.9991,11.9991,77474.0361
2010-02-05 11:05:00,18.61,18.75,18.61,18.73,54554.13632565358,11.9991,12.0893,11.9991,12.0765,54554.1363
2010-02-05 11:10:00,18.73,18.79,18.71,18.76,52405.3957263937,12.0765,12.1151,12.0636,12.0958,52405.3957
2010-02-05 11:15:00,18.76,18.77,18.71,18.76,45362.30153993076,12.0958,12.1022,12.0636,12.0958,45362.3015
2010-02-05 11:20:00,18.75,18.77,18.68,18.68,38199.83287573117,12.0893,12.1022,12.0442,12.0442,38199.8329
2010-02-05 11:25:00,18.68,18.76,18.61,18.61,43332.93541840754,12.0442,12.0958,11.9991,11.9991,43332.9354
2010-02-05 11:30:00,18.61,18.62,18.43,18.45,108392.02578488718,11.9991,12.0055,11.883,11.8959,108392.0258
2010-02-05 11:35:00,18.45,18.45,18.33,18.36,100393.93577653095,11.8959,11.8959,11.8185,11.8379,100393.9358
2010-02-05 11:40:00,18.36,18.4,18.18,18.33,120210.09908081652,11.8379,11.8637,11.7218,11.8185,120210.0991
2010-02-05 11:45:00,18.34,18.41,18.32,18.4,57419.12379133341,11.825,11.8701,11.8121,11.8637,57419.1238
2010-02-05 11:50:00,18.4,18.41,18.34,18.35,70789.06529783932,11.8637,11.8701,11.825,11.8314,70789.0653
2010-02-05 11:55:00,18.35,18.37,18.3,18.31,43094.18646293422,11.8314,11.8443,11.7992,11.8057,43094.1865
2010-02-05 12:00:00,18.31,18.39,18.31,18.35,27694.878834905096,11.8057,11.8572,11.8057,11.8314,27694.8788
2010-02-05 12:05:00,18.35,18.35,18.31,18.35,33066.730333054795,11.8314,11.8314,11.8057,11.8314,33066.7303
2010-02-05 12:10:00,18.35,18.36,18.32,18.35,67446.57992121285,11.8314,11.8379,11.8121,11.8314,67446.5799
2010-02-05 12:15:00,18.35,18.47,18.33,18.46,104691.41697505071,11.8314,11.9088,11.8185,11.9024,104691.417
2010-02-05 12:20:00,18.46,18.48,18.43,18.45,56106.00453623015,11.9024,11.9153,11.883,11.8959,56106.0045
2010-02-05 12:25:00,18.44,18.49,18.41,18.45,32708.606899844814,11.8895,11.9217,11.8701,11.8959,32708.6069
2010-02-05 12:30:00,18.45,18.49,18.45,18.45,28291.751223588395,11.8959,11.9217,11.8959,11.8959,28291.7512
2010-02-05 12:35:00,18.45,18.47,18.39,18.42,53718.51498149696,11.8959,11.9088,11.8572,11.8766,53718.515
2010-02-05 12:40:00,18.41,18.42,18.34,18.4,34379.84958815805,11.8701,11.8766,11.825,11.8637,34379.8496
2010-02-05 12:45:00,18.39,18.46,18.39,18.42,35692.96884326131,11.8572,11.9024,11.8572,11.8766,35692.9688
2010-02-05 12:50:00,18.42,18.43,18.35,18.35,23994.27002506864,11.8766,11.883,11.8314,11.8314,23994.27
2010-02-05 12:55:00,18.35,18.36,18.3,18.32,58612.86856870001,11.8314,11.8379,11.7992,11.8121,58612.8686
2010-02-05 13:00:00,18.32,18.37,18.3,18.35,52763.51915960368,11.8121,11.8443,11.7992,11.8314,52763.5192
2010-02-05 13:05:00,18.35,18.4,18.35,18.35,119016.35430344992,11.8314,11.8637,11.8314,11.8314,119016.3543
2010-02-05 13:10:00,18.36,18.41,18.36,18.4,27217.38092395846,11.8379,11.8701,11.8379,11.8637,27217.3809
2010-02-05 13:15:00,18.4,18.46,18.4,18.42,56464.12796944013,11.8637,11.9024,11.8637,11.8766,56464.128
2010-02-05 13:20:00,18.43,18.44,18.33,18.33,32589.232422108154,11.883,11.8895,11.8185,11.8185,32589.2324
2010-02-05 13:25:00,18.34,18.35,18.29,18.3,31514.86212247821,11.825,11.8314,11.7928,11.7992,31514.8621
2010-02-05 13:30:00,18.3,18.37,18.29,18.3,61119.73260116987,11.7992,11.8443,11.7928,11.7992,61119.7326
2010-02-05 13:35:00,18.29,18.29,18.14,18.14,176554.85257252,11.7928,11.7928,11.696,11.696,176554.8526
2010-02-05 13:40:00,18.14,18.2,18.13,18.14,96932.07592216785,11.696,11.7347,11.6896,11.696,96932.0759
2010-02-05 13:45:00,18.14,18.18,18.12,18.15,55747.881103020176,11.696,11.7218,11.6831,11.7025,55747.8811
2010-02-05 13:50:00,18.14,18.18,18.12,18.14,41661.69273009431,11.696,11.7218,11.6831,11.696,41661.6927
2010-02-05 13:55:00,18.14,18.18,18.12,18.15,65894.71171063627,11.696,11.7218,11.6831,11.7025,65894.7117
2010-02-05 14:00:00,18.14,18.17,18.12,18.16,49898.53169392384,11.696,11.7154,11.6831,11.7089,49898.5317
2010-02-05 14:05:00,18.14,18.17,18.12,18.14,56464.12796944013,11.696,11.7154,11.6831,11.696,56464.128
2010-02-05 14:10:00,18.14,18.14,18.04,18.1,106482.03414110064,11.696,11.696,11.6316,11.6702,106482.0341
2010-02-05 14:15:00,18.09,18.25,18.09,18.19,481437.26871194935,11.6638,11.767,11.6638,11.7283,481437.2687
2010-02-05 14:20:00,18.2,18.3,18.19,18.27,128446.93804464606,11.7347,11.7992,11.7283,11.7799,128446.938
2010-02-05 14:25:00,18.27,18.4,18.27,18.39,96812.70144443118,11.7799,11.8637,11.7799,11.8572,96812.7014
2010-02-05 14:30:00,18.39,18.39,18.27,18.32,70192.19290915602,11.8572,11.8572,11.7799,11.8121,70192.1929
2010-02-05 14:35:00,18.34,18.34,18.28,18.29,30917.989733794915,11.825,11.825,11.7863,11.7928,30917.9897
2010-02-05 14:40:00,18.29,18.3,18.23,18.24,40348.57347499105,11.7928,11.7992,11.7541,11.7605,40348.5735
2010-02-05 14:45:00,18.24,18.37,18.21,18.35,90127.73069117822,11.7605,11.8443,11.7412,11.8314,90127.7307
2010-02-05 14:50:00,18.36,18.39,18.33,18.37,51808.5233377104,11.8379,11.8572,11.8185,11.8443,51808.5233
2010-02-05 14:55:00,18.37,18.4,18.35,18.36,44765.42915124746,11.8443,11.8637,11.8314,11.8379,44765.4292
2010-02-05 15:00:00,18.37,18.47,18.35,18.44,112212.0090724603,11.8443,11.9088,11.8314,11.8895,112212.0091
2010-02-05 15:05:00,18.45,18.71,18.42,18.71,213083.442759938,11.8959,12.0636,11.8766,12.0636,213083.4428
2010-02-05 15:10:00,18.71,18.74,18.59,18.67,82487.76411603199,12.0636,12.0829,11.9862,12.0378,82487.7641
2010-02-05 15:15:00,18.66,18.68,18.56,18.61,60761.60916795989,12.0313,12.0442,11.9668,11.9991,60761.6092
2010-02-05 15:20:00,18.61,18.71,18.54,18.62,170228.005252477,11.9991,12.0636,11.9539,12.0055,170228.0053
2010-02-05 15:25:00,18.61,18.68,18.61,18.66,68998.44813178942,11.9991,12.0442,11.9991,12.0313,68998.4481
2010-02-05 15:30:00,18.66,18.75,18.46,18.57,303330.5479288528,12.0313,12.0893,11.9024,11.9733,303330.5479
2010-02-05 15:35:00,18.58,18.65,18.55,18.64,148263.1013489316,11.9797,12.0249,11.9604,12.0184,148263.1013
2010-02-05 15:40:00,18.64,18.71,18.61,18.65,139310.0155186821,12.0184,12.0636,11.9991,12.0249,139310.0155
2010-02-05 15:45:00,18.65,18.66,18.48,18.5,225737.13740002387,12.0249,12.0313,11.9153,11.9282,225737.1374
2010-02-05 15:50:00,18.49,18.67,18.48,18.66,215112.80888146115,11.9217,12.0378,11.9153,12.0313,215112.8089
2010-02-05 15:55:00,18.65,18.76,18.61,18.74,310373.6421153157,12.0249,12.0958,11.9991,12.0829,310373.6421
2010-02-08 09:30:00,18.77,18.77,18.26,18.35,248298.9136922526,12.1022,12.1022,11.7734,11.8314,248298.9137
2010-02-08 09:35:00,18.34,18.47,18.31,18.44,157216.18717918108,11.825,11.9088,11.8057,11.8895,157216.1872
2010-02-08 09:40:00,18.45,18.57,18.44,18.49,108033.9023516772,11.8959,11.9733,11.8895,11.9217,108033.9024
2010-02-08 09:45:00,18.47,18.5,18.35,18.4,74967.17201862241,11.9088,11.9282,11.8314,11.8637,74967.172
2010-02-08 09:50:00,18.4,18.51,18.38,18.39,142652.5008953086,11.8637,11.9346,11.8508,11.8572,142652.5009
2010-02-08 09:55:00,18.39,18.49,18.35,18.38,109585.7705622538,11.8572,11.9217,11.8314,11.8508,109585.7706
2010-02-08 10:00:00,18.38,18.45,18.37,18.43,46794.79527277068,11.8508,11.8959,11.8443,11.883,46794.7953
2010-02-08 10:05:00,18.44,18.51,18.4,18.47,66491.58409931956,11.8895,11.9346,11.8637,11.9088,66491.5841
2010-02-08 10:10:00,18.46,18.6,18.46,18.53,124507.58027933628,11.9024,11.9926,11.9024,11.9475,124507.5803
2010-02-08 10:15:00,18.52,18.56,18.36,18.46,99319.56547690104,11.9411,11.9668,11.8379,11.9024,99319.5655
2010-02-08 10:20:00,18.45,18.51,18.36,18.45,73773.42724125582,11.8959,11.9346,11.8379,11.8959,73773.4272
2010-02-08 10:25:00,18.45,18.59,18.45,18.54,76638.41470693565,11.8959,11.9862,11.8959,11.9539,76638.4147
2010-02-08 10:30:00,18.56,18.56,18.43,18.49,83920.25784887192,11.9668,11.9668,11.883,11.9217,83920.2578
2010-02-08 10:35:00,18.48,18.6,18.46,18.5,57657.87274680673,11.9153,11.9926,11.9024,11.9282,57657.8727
2010-02-08 10:40:00,18.5,18.6,18.5,18.6,62671.600811746444,11.9282,11.9926,11.9282,11.9926,62671.6008
2010-02-08 10:45:00,18.6,18.6,18.53,18.57,64223.46902232303,11.9926,11.9926,11.9475,11.9733,64223.469
2010-02-08 10:50:00,18.56,18.71,18.56,18.69,131311.92551032588,11.9668,12.0636,11.9668,12.0507,131311.9255
2010-02-08 10:55:00,18.69,18.83,18.67,18.76,105049.54040826071,12.0507,12.1409,12.0378,12.0958,105049.5404
2010-02-08 11:00:00,18.77,18.92,18.76,18.82,152441.2080697147,12.1022,12.199,12.0958,12.1345,152441.2081
2010-02-08 11:05:00,18.82,18.95,18.76,18.92,129282.55938880268,12.1345,12.2183,12.0958,12.199,129282.5594
2010-02-08 11:10:00,18.9,18.97,18.9,18.94,34499.22406589471,12.1861,12.2312,12.1861,12.2119,34499.2241
2010-02-08 11:15:00,18.93,18.94,18.78,18.83,91798.97337949146,12.2054,12.2119,12.1087,12.1409,91798.9734
2010-02-08 11:20:00,18.83,18.97,18.83,18.97,59567.86439059329,12.1409,12.2312,12.1409,12.2312,59567.8644
2010-02-08 11:25:00,18.97,19.1,18.91,18.94,152202.45911424138,12.2312,12.315,12.1925,12.2119,152202.4591
2010-02-08 11:30:00,18.93,18.99,18.87,18.96,44049.182284827504,12.2054,12.2441,12.1667,12.2247,44049.1823
2010-02-08 11:35:00,18.97,18.97,18.81,18.92,58851.61752417333,12.2312,12.2312,12.128,12.199,58851.6175
2010-02-08 11:40:00,18.9,18.98,18.9,18.98,37722.33496478453,12.1861,12.2376,12.1861,12.2376,37722.335
2010-02-08 11:45:00,18.98,19.03,18.93,19.02,39632.326608571086,12.2376,12.2699,12.2054,12.2634,39632.3266
2010-02-08 11:50:00,19.03,19.06,18.93,19.02,60880.98364569655,12.2699,12.2892,12.2054,12.2634,60880.9836
2010-02-08 11:55:00,19.02,19.02,18.89,18.92,32111.73451116152,12.2634,12.2634,12.1796,12.199,32111.7345
2010-02-08 12:00:00,18.94,18.95,18.85,18.85,36289.84123194461,12.2119,12.2183,12.1538,12.1538,36289.8412
2010-02-08 12:05:00,18.86,18.91,18.85,18.9,46914.16975050734,12.1603,12.1925,12.1538,12.1861,46914.1698
2010-02-08 12:10:00,18.9,18.9,18.83,18.83,25665.51271338188,12.1861,12.1861,12.1409,12.1409,25665.5127
2010-02-08 12:15:00,18.82,18.85,18.81,18.81,36051.09227647129,12.1345,12.1538,12.128,12.128,36051.0923
2010-02-08 12:20:00,18.82,18.85,18.77,18.8,59567.86439059329,12.1345,12.1538,12.1022,12.1216,59567.8644
2010-02-08 12:25:00,18.81,18.85,18.8,18.84,18741.793004655603,12.128,12.1538,12.1216,12.1474,18741.793
2010-02-08 12:30:00,18.85,18.86,18.78,18.81,20293.661215232183,12.1538,12.1603,12.1087,12.128,20293.6612
2010-02-08 12:35:00,18.81,18.87,18.77,18.86,24471.76793601528,12.128,12.1667,12.1022,12.1603,24471.7679
2010-02-08 12:40:00,18.86,18.89,18.81,18.87,24710.5168914886,12.1603,12.1796,12.128,12.1667,24710.5169
2010-02-08 12:45:00,18.89,18.89,18.78,18.78,24113.6445028053,12.1796,12.1796,12.1087,12.1087,24113.6445
2010-02-08 12:50:00,18.78,18.92,18.78,18.91,30679.2407783216,12.1087,12.199,12.1087,12.1925,30679.2408
2010-02-08 12:55:00,18.92,18.93,18.9,18.93,27217.38092395846,12.199,12.2054,12.1861,12.2054,27217.3809
2010-02-08 13:00:00,18.93,18.95,18.87,18.88,39512.95213083443,12.2054,12.2183,12.1667,12.1732,39512.9521
2010-02-08 13:05:00,18.88,18.89,18.79,18.83,58374.11961322669,12.1732,12.1796,12.1151,12.1409,58374.1196
2010-02-08 13:10:00,18.83,18.86,18.74,18.74,57896.62170228005,12.1409,12.1603,12.0829,12.0829,57896.6217
2010-02-08 13:15:00,18.75,18.77,18.66,18.74,50495.404082607136,12.0893,12.1022,12.0313,12.0829,50495.4041
2010-02-08 13:20:00,18.75,18.76,18.71,18.75,20651.784648442164,12.0893,12.0958,12.0636,12.0893,20651.7846
2010-02-08 13:25:00,18.75,18.76,18.7,18.75,21009.908081652145,12.0893,12.0958,12.0571,12.0893,21009.9081
2010-02-08 13:30:00,18.73,18.75,18.71,18.71,6565.596275516295,12.0765,12.0893,12.0636,12.0636,6565.5963
2010-02-08 13:35:00,18.7,18.73,18.7,18.73,10266.20508535275,12.0571,12.0765,12.0571,12.0765,10266.2051
2010-02-08 13:40:00,18.72,18.73,18.71,18.71,18383.669571445625,12.07,12.0765,12.0636,12.0636,18383.6696
2010-02-08 13:45:00,18.71,18.72,18.6,18.66,51689.148859973735,12.0636,12.07,11.9926,12.0313,51689.1489
2010-02-08 13:50:00,18.64,18.68,18.61,18.66,23516.772114122,12.0184,12.0442,11.9991,12.0313,23516.7721
2010-02-08 13:55:00,18.65,18.71,18.64,18.7,31395.487644741555,12.0249,12.0636,12.0184,12.0571,31395.4876
2010-02-08 14:00:00,18.7,18.81,18.7,18.76,59329.11543511997,12.0571,12.128,12.0571,12.0958,59329.1154
2010-02-08 14:05:00,18.76,18.85,18.76,18.84,32947.355855318136,12.0958,12.1538,12.0958,12.1474,32947.3559
2010-02-08 14:10:00,18.84,18.87,18.79,18.86,75086.54649635908,12.1474,12.1667,12.1151,12.1603,75086.5465
2010-02-08 14:15:00,18.86,18.87,18.83,18.85,27694.878834905096,12.1603,12.1667,12.1409,12.1538,27694.8788
2010-02-08 14:20:00,18.87,18.87,18.8,18.83,50614.7785603438,12.1667,12.1667,12.1216,12.1409,50614.7786
2010-02-08 14:25:00,18.83,18.87,18.82,18.82,20413.03569296884,12.1409,12.1667,12.1345,12.1345,20413.0357
2010-02-08 14:30:00,18.83,18.83,18.76,18.79,29246.74704548168,12.1409,12.1409,12.0958,12.1151,29246.747
2010-02-08 14:35:00,18.79,18.81,18.68,18.7,47033.544228244,12.1151,12.128,12.0442,12.0571,47033.5442
2010-02-08 14:40:00,18.7,18.77,18.68,18.73,17428.673749552345,12.0571,12.1022,12.0442,12.0765,17428.6737
2010-02-08 14:45:00,18.73,18.79,18.72,18.76,17189.924794079026,12.0765,12.1151,12.07,12.0958,17189.9248
2010-02-08 14:50:00,18.76,18.78,18.75,18.77,20293.661215232183,12.0958,12.1087,12.0893,12.1022,20293.6612
2010-02-08 14:55:00,18.76,18.81,18.69,18.69,23516.772114122,12.0958,12.128,12.0507,12.0507,23516.7721
2010-02-08 15:00:00,18.69,18.73,18.66,18.69,40945.44586367434,12.0507,12.0765,12.0313,12.0507,40945.4459
2010-02-08 15:05:00,18.7,18.74,18.7,18.71,15876.805538975766,12.0571,12.0829,12.0571,12.0636,15876.8055
2010-02-08 15:10:00,18.72,18.73,18.67,18.71,20771.159126178823,12.07,12.0765,12.0378,12.0636,20771.1591
2010-02-08 15:15:00,18.71,18.71,18.66,18.67,43332.93541840754,12.0636,12.0636,12.0313,12.0378,43332.9354
2010-02-08 15:20:00,18.66,18.73,18.66,18.71,36886.71362062791,12.0313,12.0765,12.0313,12.0636,36886.7136
2010-02-08 15:25:00,18.71,18.72,18.67,18.71,31037.36421153157,12.0636,12.07,12.0378,12.0636,31037.3642
2010-02-08 15:30:00,18.71,18.76,18.7,18.75,48346.663483347256,12.0636,12.0958,12.0571,12.0893,48346.6635
2010-02-08 15:35:00,18.75,18.79,18.71,18.74,50495.404082607136,12.0893,12.1151,12.0636,12.0829,50495.4041
2010-02-08 15:40:00,18.74,18.76,18.69,18.76,109824.51951772712,12.0829,12.0958,12.0507,12.0958,109824.5195
2010-02-08 15:45:00,18.76,18.76,18.66,18.66,63626.596633639725,12.0958,12.0958,12.0313,12.0313,63626.5966
2010-02-08 15:50:00,18.66,18.66,18.56,18.57,197445.38617643548,12.0313,12.0313,11.9668,11.9733,197445.3862
2010-02-08 15:55:00,18.56,18.68,18.5,18.58,302733.6755401695,11.9668,12.0442,11.9282,11.9797,302733.6755
2010-02-09 09:30:00,18.75,18.84,18.6,18.81,164617.404798854,12.0893,12.1474,11.9926,12.128,164617.4048
2010-02-09 09:35:00,18.8,18.83,18.61,18.74,185269.18944729617,12.1216,12.1409,11.9991,12.0829,185269.1894
2010-02-09 09:40:00,18.74,18.76,18.56,18.66,149456.8461262982,12.0829,12.0958,11.9668,12.0313,149456.8461
2010-02-09 09:45:00,18.66,18.79,18.66,18.71,74967.17201862241,12.0313,12.1151,12.0313,12.0636,74967.172
2010-02-09 09:50:00,18.71,18.78,18.68,18.74,68759.6991763161,12.0636,12.1087,12.0442,12.0829,68759.6992
2010-02-09 09:55:00,18.74,18.96,18.74,18.87,227766.5035215471,12.0829,12.2247,12.0829,12.1667,227766.5035
2010-02-09 10:00:00,18.86,18.92,18.81,18.85,85114.0026262385,12.1603,12.199,12.128,12.1538,85114.0026
2010-02-09 10:05:00,18.84,18.99,18.84,18.89,189327.9216903426,12.1474,12.2441,12.1474,12.1796,189327.9217
2010-02-09 10:10:00,18.88,18.88,18.78,18.81,95260.8332338546,12.1732,12.1732,12.1087,12.128,95260.8332
2010-02-09 10:15:00,18.81,18.88,18.76,18.81,88814.61143607496,12.128,12.1732,12.0958,12.128,88814.6114
2010-02-09 10:20:00,18.81,19.09,18.78,19.08,259520.11459949863,12.128,12.3086,12.1087,12.3021,259520.1146
2010-02-09 10:25:00,19.08,19.08,18.96,19.01,73654.05276351915,12.3021,12.3021,12.2247,12.257,73654.0528
2010-02-09 10:30:00,19.02,19.02,18.89,18.95,141816.87955115197,12.2634,12.2634,12.1796,12.2183,141816.8796
2010-02-09 10:35:00,18.95,18.98,18.89,18.89,46078.548406350725,12.2183,12.2376,12.1796,12.1796,46078.5484
2010-02-09 10:40:00,18.9,18.92,18.76,18.82,95977.08010027456,12.1861,12.199,12.0958,12.1345,95977.0801
2010-02-09 10:45:00,18.81,18.84,18.76,18.83,66252.83514384624,12.128,12.1474,12.0958,12.1409,66252.8351
2010-02-09 10:50:00,18.83,18.89,18.8,18.88,45839.7994508774,12.1409,12.1796,12.1216,12.1732,45839.7995
2010-02-09 10:55:00,18.88,18.9,18.79,18.81,53957.263936970274,12.1732,12.1861,12.1151,12.128,53957.2639
2010-02-09 11:00:00,18.81,18.81,18.68,18.74,162946.16211054075,12.128,12.128,12.0442,12.0829,162946.1621
2010-02-09 11:05:00,18.74,18.77,18.68,18.69,53957.263936970274,12.0829,12.1022,12.0442,12.0507,53957.2639
2010-02-09 11:10:00,18.69,18.78,18.66,18.77,63984.72006684971,12.0507,12.1087,12.0313,12.1022,63984.7201
2010-02-09 11:15:00,18.76,18.8,18.69,18.76,57538.49826907007,12.0958,12.1216,12.0507,12.0958,57538.4983
2010-02-09 11:20:00,18.76,18.78,18.68,18.72,68043.45230989614,12.0958,12.1087,12.0442,12.07,68043.4523
2010-02-09 11:25:00,18.71,18.76,18.56,18.59,117941.98400381998,12.0636,12.0958,11.9668,11.9862,117941.984
2010-02-09 11:30:00,18.6,18.73,18.56,18.71,150411.84194819146,11.9926,12.0765,11.9668,12.0636,150411.8419
2010-02-09 11:35:00,18.72,18.8,18.6,18.69,117703.23504834666,12.07,12.1216,11.9926,12.0507,117703.235
2010-02-09 11:40:00,18.71,18.83,18.7,18.76,79145.27873940552,12.0636,12.1409,12.0571,12.0958,79145.2787
2010-02-09 11:45:00,18.78,18.81,18.72,18.76,41781.067207830965,12.1087,12.128,12.07,12.0958,41781.0672
2010-02-09 11:50:00,18.75,18.93,18.75,18.87,184075.4446699296,12.0893,12.2054,12.0893,12.1667,184075.4447
2010-02-09 11:55:00,18.87,18.89,18.82,18.84,40587.322430464366,12.1667,12.1796,12.1345,12.1474,40587.3224
2010-02-09 12:00:00,18.86,18.92,18.83,18.92,39035.45421988779,12.1603,12.199,12.1409,12.199,39035.4542
2010-02-09 12:05:00,18.92,18.97,18.92,18.96,68401.57574310612,12.199,12.2312,12.199,12.2247,68401.5757
2010-02-09 12:10:00,18.96,18.97,18.92,18.97,113883.25176077356,12.2247,12.2312,12.199,12.2312,113883.2518
2010-02-09 12:15:00,18.97,19.0,18.92,18.92,90366.47964665154,12.2312,12.2505,12.199,12.199,90366.4796
2010-02-09 12:20:00,18.93,19.01,18.93,18.94,100990.80816521429,12.2054,12.257,12.2054,12.2119,100990.8082
2010-02-09 12:25:00,18.93,19.94,18.87,19.81,1304046.7947952726,12.2054,12.8566,12.1667,12.7728,1304046.7948
2010-02-09 12:30:00,19.79,19.85,19.44,19.64,757192.3122836337,12.7599,12.7986,12.5342,12.6632,757192.3123
2010-02-09 12:35:00,19.64,19.64,19.33,19.38,398591.3811627074,12.6632,12.6632,12.4633,12.4955,398591.3812
2010-02-09 12:40:00,19.37,19.4,18.99,19.03,539930.7628029127,12.4891,12.5084,12.2441,12.2699,539930.7628
2010-02-09 12:45:00,19.03,19.18,18.95,19.11,291751.2235883968,12.2699,12.3666,12.2183,12.3215,291751.2236
2010-02-09 12:50:00,19.12,19.14,19.02,19.08,96454.5780112212,12.3279,12.3408,12.2634,12.3021,96454.578
2010-02-09 12:55:00,19.07,19.16,19.03,19.1,74489.67410767578,12.2957,12.3537,12.2699,12.315,74489.6741
2010-02-09 13:00:00,19.1,19.18,19.08,19.17,59209.740957383314,12.315,12.3666,12.3021,12.3601,59209.741
2010-02-09 13:05:00,19.15,19.37,19.13,19.27,224424.0181449206,12.3473,12.4891,12.3344,12.4246,224424.0181
2010-02-09 13:10:00,19.24,19.51,19.24,19.42,223230.273367554,12.4053,12.5794,12.4053,12.5213,223230.2734
2010-02-09 13:15:00,19.38,19.38,19.17,19.17,143488.1222394652,12.4955,12.4955,12.3601,12.3601,143488.1222
2010-02-09 13:20:00,19.2,19.23,19.17,19.22,33186.104810791454,12.3795,12.3988,12.3601,12.3924,33186.1048
2010-02-09 13:25:00,19.22,19.28,19.22,19.25,34141.100632684735,12.3924,12.4311,12.3924,12.4117,34141.1006
2010-02-09 13:30:00,19.23,19.3,19.2,19.23,48227.2890056106,12.3988,12.444,12.3795,12.3988,48227.289
2010-02-09 13:35:00,19.23,19.33,19.23,19.31,66014.08618837292,12.3988,12.4633,12.3988,12.4504,66014.0862
2010-02-09 13:40:00,19.31,19.33,19.22,19.3,53121.64259281365,12.4504,12.4633,12.3924,12.444,53121.6426
2010-02-09 13:45:00,19.3,19.4,19.26,19.33,78190.28291751223,12.444,12.5084,12.4182,12.4633,78190.2829
2010-02-09 13:50:00,19.33,19.46,19.32,19.44,95977.08010027456,12.4633,12.5471,12.4569,12.5342,95977.0801
2010-02-09 13:55:00,19.44,19.46,19.32,19.32,98722.69308821774,12.5342,12.5471,12.4569,12.4569,98722.6931
2010-02-09 14:00:00,19.32,19.43,19.31,19.32,67327.20544347618,12.4569,12.5278,12.4504,12.4569,67327.2054
2010-02-09 14:05:00,19.33,19.38,19.27,19.29,57896.62170228005,12.4633,12.4955,12.4246,12.4375,57896.6217
2010-02-09 14:10:00,19.31,19.31,19.14,19.21,496120.3294735585,12.4504,12.4504,12.3408,12.3859,496120.3295
2010-02-09 14:15:00,19.22,19.23,19.17,19.18,69237.19708726274,12.3924,12.3988,12.3601,12.3666,69237.1971
2010-02-09 14:20:00,19.19,19.22,19.17,19.17,55031.63423660021,12.373,12.3924,12.3601,12.3601,55031.6342
2010-02-09 14:25:00,19.17,19.2,19.16,19.17,28649.874656798376,12.3601,12.3795,12.3537,12.3601,28649.8747
2010-02-09 14:30:00,19.19,19.37,19.18,19.36,102303.92742031752,12.373,12.4891,12.3666,12.4827,102303.9274
2010-02-09 14:35:00,19.36,19.38,19.27,19.31,100752.05920974095,12.4827,12.4955,12.4246,12.4504,100752.0592
2010-02-09 14:40:00,19.31,19.38,19.28,19.33,86307.74740360511,12.4504,12.4955,12.4311,12.4633,86307.7474
2010-02-09 14:45:00,19.33,19.34,19.24,19.34,50614.7785603438,12.4633,12.4698,12.4053,12.4698,50614.7786
2010-02-09 14:50:00,19.33,19.34,19.27,19.32,53957.263936970274,12.4633,12.4698,12.4246,12.4569,53957.2639
2010-02-09 14:55:00,19.31,19.45,19.31,19.42,133938.16402053242,12.4504,12.5407,12.4504,12.5213,133938.164
2010-02-09 15:00:00,19.42,19.59,19.36,19.58,220723.4093350841,12.5213,12.6309,12.4827,12.6245,220723.4093
2010-02-09 15:05:00,19.56,19.62,19.48,19.52,131789.42342127254,12.6116,12.6503,12.56,12.5858,131789.4234
2010-02-09 15:10:00,19.49,19.49,19.37,19.45,130118.18073295928,12.5665,12.5665,12.4891,12.5407,130118.1807
2010-02-09 15:15:00,19.44,19.5,19.37,19.5,76399.66575146234,12.5342,12.5729,12.4891,12.5729,76399.6658
2010-02-09 15:20:00,19.5,19.54,19.47,19.5,103497.67219768414,12.5729,12.5987,12.5536,12.5729,103497.6722
2010-02-09 15:25:00,19.5,19.54,19.42,19.48,76041.54231825235,12.5729,12.5987,12.5213,12.56,76041.5423
2010-02-09 15:30:00,19.5,19.52,19.43,19.52,63745.971111376384,12.5729,12.5858,12.5278,12.5858,63745.9711
2010-02-09 15:35:00,19.52,19.52,19.45,19.49,121642.59281365645,12.5858,12.5858,12.5407,12.5665,121642.5928
2010-02-09 15:40:00,19.48,19.52,19.45,19.47,126775.6953563328,12.56,12.5858,12.5407,12.5536,126775.6954
2010-02-09 15:45:00,19.47,19.5,19.43,19.46,148024.35239345828,12.5536,12.5729,12.5278,12.5471,148024.3524
2010-02-09 15:50:00,19.45,19.48,19.31,19.33,212605.9448489913,12.5407,12.56,12.4504,12.4633,212605.9448
2010-02-09 15:55:00,19.33,19.4,19.31,19.34,277426.28625999764,12.4633,12.5084,12.4504,12.4698,277426.2863
2010-02-10 09:30:00,19.44,19.67,19.3,19.53,300346.1859854363,12.5342,12.6825,12.444,12.5923,300346.186
2010-02-10 09:35:00,19.55,19.63,19.44,19.45,186343.5597469261,12.6052,12.6567,12.5342,12.5407,186343.5597
2010-02-10 09:40:00,19.45,19.47,19.23,19.24,162588.0386773308,12.5407,12.5536,12.3988,12.4053,162588.0387
2010-02-10 09:45:00,19.25,19.45,19.24,19.45,140623.13477378536,12.4117,12.5407,12.4053,12.5407,140623.1348
2010-02-10 09:50:00,19.46,19.6,19.4,19.56,165333.65166527397,12.5471,12.6374,12.5084,12.6116,165333.6517
2010-02-10 09:55:00,19.57,19.82,19.51,19.67,434642.4734391787,12.6181,12.7792,12.5794,12.6825,434642.4734
2010-02-10 10:00:00,19.65,19.75,19.48,19.69,383192.0735346783,12.6696,12.7341,12.56,12.6954,383192.0735
2010-02-10 10:05:00,19.68,19.68,19.52,19.54,177151.7249612033,12.689,12.689,12.5858,12.5987,177151.725
2010-02-10 10:10:00,19.54,19.55,19.41,19.42,228602.1248657037,12.5987,12.6052,12.5149,12.5213,228602.1249
2010-02-10 10:15:00,19.41,19.45,19.34,19.39,204607.85484063503,12.5149,12.5407,12.4698,12.502,204607.8548
2010-02-10 10:20:00,19.38,19.64,19.38,19.58,334964.7845290677,12.4955,12.6632,12.4955,12.6245,334964.7845
2010-02-10 10:25:00,19.57,19.63,19.54,19.54,88933.98591381163,12.6181,12.6567,12.5987,12.5987,88933.9859
2010-02-10 10:30:00,19.54,19.9,19.53,19.86,277187.5373045243,12.5987,12.8308,12.5923,12.805,277187.5373
2010-02-10 10:35:00,19.83,20.51,19.8,20.46,898054.1960128924,12.7857,13.2241,12.7664,13.1919,898054.196
2010-02-10 10:40:00,20.42,20.51,20.28,20.32,1001432.49373284,13.1661,13.2241,13.0758,13.1016,1001432.4937
2010-02-10 10:45:00,20.3,20.36,20.17,20.21,404560.1050495404,13.0887,13.1274,13.0049,13.0307,404560.105
2010-02-10 10:50:00,20.21,20.33,20.2,20.23,298197.4453861764,13.0307,13.1081,13.0243,13.0436,298197.4454
2010-02-10 10:55:00,20.24,20.4,20.23,20.31,315626.1191357288,13.05,13.1532,13.0436,13.0952,315626.1191
2010-02-10 11:00:00,20.31,20.31,20.13,20.13,291989.9725438701,13.0952,13.0952,12.9791,12.9791,291989.9725
2010-02-10 11:05:00,20.14,20.26,20.11,20.22,184552.9425808762,12.9856,13.0629,12.9662,13.0372,184552.9426
2010-02-10 11:10:00,20.23,20.35,20.16,20.26,178822.96764951653,13.0436,13.121,12.9985,13.0629,178822.9676
2010-02-10 11:15:00,20.24,20.27,20.16,20.17,98603.31861048107,13.05,13.0694,12.9985,13.0049,98603.3186
2010-02-10 11:20:00,20.17,20.21,20.15,20.21,121165.0949027098,13.0049,13.0307,12.992,13.0307,121165.0949
2010-02-10 11:25:00,20.21,20.21,20.16,20.21,45242.9270621941,13.0307,13.0307,12.9985,13.0307,45242.9271
2010-02-10 11:30:00,20.21,20.26,20.19,20.2,82845.88754924198,13.0307,13.0629,13.0178,13.0243,82845.8875
2010-02-10 11:35:00,20.19,20.2,20.16,20.19,57419.12379133341,13.0178,13.0243,12.9985,13.0178,57419.1238
2010-02-10 11:40:00,20.17,20.19,20.16,20.18,51689.148859973735,13.0049,13.0178,12.9985,13.0114,51689.1489
2010-02-10 11:45:00,20.17,20.18,20.05,20.08,223349.64784529063,13.0049,13.0114,12.9275,12.9469,223349.6478
2010-02-10 11:50:00,20.08,20.11,20.0,20.07,106720.78309657396,12.9469,12.9662,12.8953,12.9404,106720.7831
2010-02-10 11:55:00,20.07,20.07,19.94,20.0,305121.1650949027,12.9404,12.9404,12.8566,12.8953,305121.1651
2010-02-10 12:00:00,19.99,20.05,19.95,20.01,86188.37292586845,12.8889,12.9275,12.8631,12.9018,86188.3729
2010-02-10 12:05:00,20.02,20.04,19.89,19.95,78548.40635072222,12.9082,12.9211,12.8244,12.8631,78548.4064
2010-02-10 12:10:00,19.95,19.96,19.94,19.95,62194.10290079981,12.8631,12.8695,12.8566,12.8631,62194.1029
2010-02-10 12:15:00,19.95,20.03,19.94,20.01,74370.29962993912,12.8631,12.9146,12.8566,12.9018,74370.2996
2010-02-10 12:20:00,20.0,20.1,19.94,20.1,90605.22860212486,12.8953,12.9598,12.8566,12.9598,90605.2286
2010-02-10 12:25:00,20.1,20.21,20.1,20.14,121403.84385818311,12.9598,13.0307,12.9598,12.9856,121403.8439
2010-02-10 12:30:00,20.14,20.26,20.14,20.23,175002.9843619434,12.9856,13.0629,12.9856,13.0436,175002.9844
2010-02-10 12:35:00,20.22,20.29,20.19,20.26,128327.5635669094,13.0372,13.0823,13.0178,13.0629,128327.5636
2010-02-10 12:40:00,20.26,20.36,20.26,20.32,117345.11161513667,13.0629,13.1274,13.0629,13.1016,117345.1116
2010-02-10 12:45:00,20.31,20.31,20.25,20.31,88456.48800286498,13.0952,13.0952,13.0565,13.0952,88456.488
2010-02-10 12:50:00,20.3,20.31,20.28,20.28,77354.66157335561,13.0887,13.0952,13.0758,13.0758,77354.6616
2010-02-10 12:55:00,20.29,20.35,20.29,20.34,89650.23278023158,13.0823,13.121,13.0823,13.1145,89650.2328
2010-02-10 13:00:00,20.33,20.41,20.31,20.41,180136.0869046198,13.1081,13.1597,13.0952,13.1597,180136.0869
2010-02-10 13:05:00,20.41,20.5,20.41,20.46,250925.1522024591,13.1597,13.2177,13.1597,13.1919,250925.1522
2010-02-10 13:10:00,20.46,20.52,20.42,20.49,243882.05801599612,13.1919,13.2306,13.1661,13.2112,243882.058
2010-02-10 13:15:00,20.5,20.52,20.4,20.52,225379.0139668139,13.2177,13.2306,13.1532,13.2306,225379.014
2010-02-10 13:20:00,20.52,20.77,20.52,20.76,513310.2542676376,13.2306,13.3918,13.2306,13.3853,513310.2543
2010-02-10 13:25:00,20.77,21.1,20.76,21.07,594723.6480840396,13.3918,13.6045,13.3853,13.5852,594723.6481
2010-02-10 13:30:00,21.06,21.08,20.79,20.86,498985.3169392384,13.5788,13.5916,13.4047,13.4498,498985.3169
2010-02-10 13:35:00,20.85,21.53,20.85,21.5,891966.0976483228,13.4434,13.8818,13.4434,13.8625,891966.0976
2010-02-10 13:40:00,21.5,22.02,21.43,21.83,1992598.7823803271,13.8625,14.1977,13.8173,14.0752,1992598.7824
2010-02-10 13:45:00,21.83,21.92,21.61,21.7,637459.7111137639,14.0752,14.1333,13.9334,13.9914,637459.7111
2010-02-10 13:50:00,21.7,22.03,21.64,21.66,916079.742151128,13.9914,14.2042,13.9527,13.9656,916079.7422
2010-02-10 13:55:00,21.65,21.76,21.49,21.56,555807.5683418885,13.9592,14.0301,13.856,13.9011,555807.5683
2010-02-10 14:00:00,21.55,21.7,21.49,21.55,386057.0610003581,13.8947,13.9914,13.856,13.8947,386057.061
2010-02-10 14:05:00,21.55,21.76,21.55,21.62,358959.0545541363,13.8947,14.0301,13.8947,13.9398,358959.0546
2010-02-10 14:10:00,21.63,21.72,21.45,21.67,461501.7309299272,13.9463,14.0043,13.8302,13.9721,461501.7309
2010-02-10 14:15:00,21.67,21.75,21.61,21.72,265250.08953085827,13.9721,14.0236,13.9334,14.0043,265250.0895
2010-02-10 14:20:00,21.72,21.82,21.62,21.74,462337.35227408377,14.0043,14.0688,13.9398,14.0172,462337.3523
2010-02-10 14:25:00,21.73,21.91,21.65,21.81,356452.1905216665,14.0107,14.1268,13.9592,14.0623,356452.1905
2010-02-10 14:30:00,21.81,22.55,21.78,22.48,1636146.5918586606,14.0623,14.5395,14.043,14.4943,1636146.5919
2010-02-10 14:35:00,22.47,22.78,22.29,22.69,1300346.1859854362,14.4879,14.6878,14.3718,14.6297,1300346.186
2010-02-10 14:40:00,22.7,23.0,22.62,22.78,1649994.0312761131,14.6362,14.8296,14.5846,14.6878,1649994.0313
2010-02-10 14:45:00,22.78,22.78,22.41,22.41,1052644.144681867,14.6878,14.6878,14.4492,14.4492,1052644.1447
2010-02-10 14:50:00,22.41,22.53,22.23,22.53,1016234.9289721856,14.4492,14.5266,14.3331,14.5266,1016234.929
2010-02-10 14:55:00,22.52,22.58,22.41,22.57,479885.4005013728,14.5201,14.5588,14.4492,14.5523,479885.4005
2010-02-10 15:00:00,22.57,22.79,22.53,22.74,765309.7767697267,14.5523,14.6942,14.5266,14.662,765309.7768
2010-02-10 15:05:00,22.74,22.91,22.71,22.76,899247.940790259,14.662,14.7716,14.6426,14.6749,899247.9408
2010-02-10 15:10:00,22.76,22.8,22.42,22.43,776172.8542437627,14.6749,14.7006,14.4556,14.4621,776172.8542
2010-02-10 15:15:00,22.44,22.66,22.28,22.66,863077.4740360511,14.4685,14.6104,14.3654,14.6104,863077.474
2010-02-10 15:20:00,22.66,22.67,22.53,22.62,449683.65763399785,14.6104,14.6168,14.5266,14.5846,449683.6576
2010-02-10 15:25:00,22.59,22.63,22.38,22.58,525247.7020413035,14.5652,14.591,14.4298,14.5588,525247.702
2010-02-10 15:30:00,22.58,22.58,22.33,22.41,667422.7050256655,14.5588,14.5588,14.3976,14.4492,667422.705
2010-02-10 15:35:00,22.41,22.79,22.39,22.74,1106243.2851856274,14.4492,14.6942,14.4363,14.662,1106243.2852
2010-02-10 15:40:00,22.74,23.15,22.74,22.97,1925749.0748477967,14.662,14.9263,14.662,14.8103,1925749.0748
2010-02-10 15:45:00,22.97,23.02,22.45,22.63,1227647.1290438103,14.8103,14.8425,14.475,14.591,1227647.129
2010-02-10 15:50:00,22.62,22.68,22.5,22.58,692610.7198281008,14.5846,14.6233,14.5072,14.5588,692610.7198
2010-02-10 15:55:00,22.58,22.69,22.55,22.62,1248776.411603199,14.5588,14.6297,14.5395,14.5846,1248776.4116
2010-02-11 09:30:00,22.22,22.37,21.87,21.95,849588.1580518085,14.3267,14.4234,14.101,14.1526,849588.1581
2010-02-11 09:35:00,21.9,22.17,21.8,22.03,630416.6169273009,14.1204,14.2944,14.0559,14.2042,630416.6169
2010-02-11 09:40:00,22.03,22.58,21.98,22.34,1052166.6467709204,14.2042,14.5588,14.1719,14.4041,1052166.6468
2010-02-11 09:45:00,22.35,22.99,22.32,22.81,1855318.132983168,14.4105,14.8232,14.3912,14.7071,1855318.133
2010-02-11 09:50:00,22.8,23.48,22.76,23.37,2169869.881819267,14.7006,15.1391,14.6749,15.0682,2169869.8818
2010-02-11 09:55:00,23.37,23.92,23.36,23.42,2782857.824997016,15.0682,15.4228,15.0617,15.1004,2782857.825
2010-02-11 10:00:00,23.42,23.59,23.28,23.55,1169153.6349528471,15.1004,15.21,15.0101,15.1842,1169153.635
2010-02-11 10:05:00,23.55,23.77,23.46,23.55,1229079.6227766504,15.1842,15.3261,15.1262,15.1842,1229079.6228
2010-02-11 10:10:00,23.54,23.74,23.42,23.59,769368.509012773,15.1778,15.3067,15.1004,15.21,769368.509
2010-02-11 10:15:00,23.59,23.97,23.57,23.95,1210576.578727468,15.21,15.455,15.1971,15.4421,1210576.5787
2010-02-11 10:20:00,23.95,24.0,23.55,23.64,1211412.2000716247,15.4421,15.4744,15.1842,15.2422,1211412.2001
2010-02-11 10:25:00,23.64,23.75,23.34,23.43,764712.9043810433,15.2422,15.3132,15.0488,15.1068,764712.9044
2010-02-11 10:30:00,23.45,23.45,22.94,23.08,1180732.959293303,15.1197,15.1197,14.7909,14.8812,1180732.9593
2010-02-11 10:35:00,23.09,23.25,23.02,23.25,587919.3028530501,14.8876,14.9908,14.8425,14.9908,587919.3029
2010-02-11 10:40:00,23.25,23.34,23.05,23.24,550674.4657992121,14.9908,15.0488,14.8618,14.9843,550674.4658
2010-02-11 10:45:00,23.24,23.33,23.08,23.14,388205.801599618,14.9843,15.0424,14.8812,14.9199,388205.8016
2010-02-11 10:50:00,23.15,23.15,22.83,22.99,797421.5112808881,14.9263,14.9263,14.72,14.8232,797421.5113
2010-02-11 10:55:00,22.98,23.15,22.94,23.07,294974.33448728663,14.8167,14.9263,14.7909,14.8747,294974.3345
2010-02-11 11:00:00,23.07,23.2,23.07,23.14,301062.4328518563,14.8747,14.9586,14.8747,14.9199,301062.4329
2010-02-11 11:05:00,23.14,23.23,23.07,23.18,228602.1248657037,14.9199,14.9779,14.8747,14.9457,228602.1249
2010-02-11 11:10:00,23.17,23.4,23.17,23.38,397875.1342962874,14.9392,15.0875,14.9392,15.0746,397875.1343
2010-02-11 11:15:00,23.38,23.51,23.25,23.32,592933.0309179897,15.0746,15.1584,14.9908,15.0359,592933.0309
2010-02-11 11:20:00,23.32,23.37,23.16,23.16,359794.6758982929,15.0359,15.0682,14.9328,14.9328,359794.6759
2010-02-11 11:25:00,23.16,23.25,23.07,23.14,317774.85973498865,14.9328,14.9908,14.8747,14.9199,317774.8597
2010-02-11 11:30:00,23.15,23.24,23.11,23.12,135728.78118658232,14.9263,14.9843,14.9005,14.907,135728.7812
2010-02-11 11:35:00,23.12,23.14,22.95,23.05,303211.17345111613,14.907,14.9199,14.7974,14.8618,303211.1735
2010-02-11 11:40:00,23.05,23.12,22.93,22.93,273367.5540169512,14.8618,14.907,14.7845,14.7845,273367.554
2010-02-11 11:45:00,22.93,23.06,22.92,22.99,200787.871553062,14.7845,14.8683,14.778,14.8232,200787.8716
2010-02-11 11:50:00,23.01,23.28,22.99,23.24,350602.84111257014,14.836,15.0101,14.8232,14.9843,350602.8411
2010-02-11 11:55:00,23.25,23.26,23.06,23.13,100274.56129879432,14.9908,14.9972,14.8683,14.9134,100274.5613
2010-02-11 12:00:00,23.13,23.15,23.05,23.1,76160.91679598902,14.9134,14.9263,14.8618,14.8941,76160.9168
2010-02-11 12:05:00,23.1,23.11,23.0,23.05,100513.31025426764,14.8941,14.9005,14.8296,14.8618,100513.3103
2010-02-11 12:10:00,23.05,23.1,23.0,23.07,90366.47964665154,14.8618,14.8941,14.8296,14.8747,90366.4796
2010-02-11 12:15:00,23.08,23.1,22.84,22.89,335084.15900680434,14.8812,14.8941,14.7264,14.7587,335084.159
2010-02-11 12:20:00,22.89,22.93,22.67,22.73,465321.7142175003,14.7587,14.7845,14.6168,14.6555,465321.7142
2010-02-11 12:25:00,22.73,22.79,22.7,22.75,164139.90688790736,14.6555,14.6942,14.6362,14.6684,164139.9069
2010-02-11 12:30:00,22.75,22.77,22.46,22.55,598424.2568938761,14.6684,14.6813,14.4814,14.5395,598424.2569
2010-02-11 12:35:00,22.55,22.57,22.43,22.43,370180.25546138233,14.5395,14.5523,14.4621,14.4621,370180.2555
2010-02-11 12:40:00,22.43,22.44,21.97,22.12,1066014.086188373,14.4621,14.4685,14.1655,14.2622,1066014.0862
2010-02-11 12:45:00,22.12,22.24,22.08,22.14,469141.6975050734,14.2622,14.3396,14.2364,14.2751,469141.6975
2010-02-11 12:50:00,22.14,22.32,22.12,22.32,271338.1878954279,14.2751,14.3912,14.2622,14.3912,271338.1879
2010-02-11 12:55:00,22.31,22.43,22.23,22.28,393697.0275755043,14.3847,14.4621,14.3331,14.3654,393697.0276
2010-02-11 13:00:00,22.3,22.36,22.17,22.17,190641.04094544583,14.3783,14.4169,14.2944,14.2944,190641.0409
2010-02-11 13:05:00,22.17,22.24,22.14,22.18,111615.136683777,14.2944,14.3396,14.2751,14.3009,111615.1367
2010-02-11 13:10:00,22.19,22.28,22.18,22.23,113405.7538498269,14.3073,14.3654,14.3009,14.3331,113405.7538
2010-02-11 13:15:00,22.24,22.37,22.18,22.35,158768.05538975768,14.3396,14.4234,14.3009,14.4105,158768.0554
2010-02-11 13:20:00,22.34,22.7,22.34,22.59,434045.6010504954,14.4041,14.6362,14.4041,14.5652,434045.6011
2010-02-11 13:25:00,22.59,22.74,22.59,22.63,270144.44311806135,14.5652,14.662,14.5652,14.591,270144.4431
2010-02-11 13:30:00,22.63,22.69,22.58,22.65,174047.98854005014,14.591,14.6297,14.5588,14.6039,174047.9885
2010-02-11 13:35:00,22.66,22.67,22.32,22.36,336636.02721738094,14.6104,14.6168,14.3912,14.4169,336636.0272
2010-02-11 13:40:00,22.37,22.47,22.34,22.38,132863.79372090247,14.4234,14.4879,14.4041,14.4298,132863.7937
2010-02-11 13:45:00,22.39,22.39,22.22,22.28,196371.0158768056,14.4363,14.4363,14.3267,14.3654,196371.0159
2010-02-11 13:50:00,22.29,22.42,22.25,22.37,158290.55747881104,14.3718,14.4556,14.346,14.4234,158290.5575
2010-02-11 13:55:00,22.36,22.37,22.31,22.34,68282.20126536947,14.4169,14.4234,14.3847,14.4041,68282.2013
2010-02-11 14:00:00,22.33,22.39,22.22,22.34,199236.00334248532,14.3976,14.4363,14.3267,14.4041,199236.0033
2010-02-11 14:05:00,22.33,22.56,22.32,22.46,199236.00334248532,14.3976,14.5459,14.3912,14.4814,199236.0033
2010-02-11 14:10:00,22.43,22.45,22.27,22.33,145278.7394055151,14.4621,14.475,14.3589,14.3976,145278.7394
2010-02-11 14:15:00,22.33,22.38,22.24,22.27,140265.01134057538,14.3976,14.4298,14.3396,14.3589,140265.0113
2010-02-11 14:20:00,22.26,22.35,22.25,22.29,74250.92515220246,14.3525,14.4105,14.346,14.3718,74250.9252
2010-02-11 14:25:00,22.29,22.44,22.28,22.38,154828.6976244479,14.3718,14.4685,14.3654,14.4298,154828.6976
2010-02-11 14:30:00,22.39,22.48,22.34,22.38,212964.06828220127,14.4363,14.4943,14.4041,14.4298,212964.0683
2010-02-11 14:35:00,22.38,22.5,22.37,22.42,134773.785364689,14.4298,14.5072,14.4234,14.4556,134773.7854
2010-02-11 14:40:00,22.43,22.51,22.32,22.34,149098.7226930882,14.4621,14.5137,14.3912,14.4041,149098.7227
2010-02-11 14:45:00,22.34,22.43,22.32,22.32,80458.39799450878,14.4041,14.4621,14.3912,14.3912,80458.398
2010-02-11 14:50:00,22.32,22.41,22.25,22.27,260355.73594365525,14.3912,14.4492,14.346,14.3589,260355.7359
2010-02-11 14:55:00,22.27,22.32,22.12,22.25,348573.4749910469,14.3589,14.3912,14.2622,14.346,348573.475
2010-02-11 15:00:00,22.26,22.37,22.25,22.31,161155.54494449086,14.3525,14.4234,14.346,14.3847,161155.5449
2010-02-11 15:05:00,22.32,22.45,22.32,22.41,242330.1898054196,14.3912,14.475,14.3912,14.4492,242330.1898
2010-02-11 15:10:00,22.41,22.46,22.33,22.35,180136.0869046198,14.4492,14.4814,14.3976,14.4105,180136.0869
2010-02-11 15:15:00,22.33,22.41,22.17,22.22,367195.89351796586,14.3976,14.4492,14.2944,14.3267,367195.8935
2010-02-11 15:20:00,22.22,22.26,22.03,22.1,391428.9124985078,14.3267,14.3525,14.2042,14.2493,391428.9125
2010-02-11 15:25:00,22.1,22.12,21.95,22.01,333651.6652739644,14.2493,14.2622,14.1526,14.1913,333651.6653
2010-02-11 15:30:00,22.01,22.07,21.96,22.05,260116.98698818192,14.1913,14.23,14.159,14.2171,260116.987
2010-02-11 15:35:00,22.05,22.16,22.04,22.05,264653.217142175,14.2171,14.288,14.2106,14.2171,264653.2171
2010-02-11 15:40:00,22.06,22.16,22.05,22.14,247463.292348096,14.2235,14.288,14.2171,14.2751,247463.2923
2010-02-11 15:45:00,22.12,22.13,21.9,21.92,441924.31658111495,14.2622,14.2687,14.1204,14.1333,441924.3166
2010-02-11 15:50:00,21.92,22.03,21.91,22.01,389757.6698101946,14.1333,14.2042,14.1268,14.1913,389757.6698
2010-02-11 15:55:00,22.01,22.01,21.93,21.96,721976.8413513191,14.1913,14.1913,14.1397,14.159,721976.8414
2010-02-12 09:30:00,21.63,21.69,21.39,21.43,540647.0096693326,13.9463,13.985,13.7915,13.8173,540647.0097
2010-02-12 09:35:00,21.43,21.53,21.26,21.5,326966.6945207115,13.8173,13.8818,13.7077,13.8625,326966.6945
2010-02-12 09:40:00,21.5,22.22,21.49,22.18,873224.3046436672,13.8625,14.3267,13.856,14.3009,873224.3046
2010-02-12 09:45:00,22.17,22.29,21.98,22.01,601766.7422705026,14.2944,14.3718,14.1719,14.1913,601766.7423
2010-02-12 09:50:00,22.01,22.24,21.93,22.19,388563.925032828,14.1913,14.3396,14.1397,14.3073,388563.925
2010-02-12 09:55:00,22.19,22.72,22.14,22.45,1045362.3015399307,14.3073,14.6491,14.2751,14.475,1045362.3015
2010-02-12 10:00:00,22.45,22.58,22.3,22.41,473319.8042258565,14.475,14.5588,14.3783,14.4492,473319.8042
2010-02-12 10:05:00,22.41,22.68,22.36,22.56,717321.2367195893,14.4492,14.6233,14.4169,14.5459,717321.2367
2010-02-12 10:10:00,22.56,22.57,22.12,22.19,476184.7916915363,14.5459,14.5523,14.2622,14.3073,476184.7917
2010-02-12 10:15:00,22.19,22.27,22.05,22.13,387489.554733198,14.3073,14.3589,14.2171,14.2687,387489.5547
2010-02-12 10:20:00,22.13,22.26,22.07,22.25,245433.9262265728,14.2687,14.3525,14.23,14.346,245433.9262
2010-02-12 10:25:00,22.23,22.34,22.1,22.14,318610.4810791453,14.3331,14.4041,14.2493,14.2751,318610.4811
2010-02-12 10:30:00,22.14,22.23,21.88,21.94,423421.2725319327,14.2751,14.3331,14.1075,14.1461,423421.2725
2010-02-12 10:35:00,21.95,22.04,21.91,21.94,198400.38199832875,14.1526,14.2106,14.1268,14.1461,198400.382
2010-02-12 10:40:00,21.94,22.09,21.91,22.02,155783.69344634117,14.1461,14.2429,14.1268,14.1977,155783.6934
2010-02-12 10:45:00,22.01,22.14,21.98,22.1,151724.96120329472,14.1913,14.2751,14.1719,14.2493,151724.9612
2010-02-12 10:50:00,22.08,22.14,22.05,22.12,91918.34785722812,14.2364,14.2751,14.2171,14.2622,91918.3479
2010-02-12 10:55:00,22.12,22.17,22.08,22.12,82607.13859376866,14.2622,14.2944,14.2364,14.2622,82607.1386
2010-02-12 11:00:00,22.12,22.25,22.08,22.22,117583.86057061,14.2622,14.346,14.2364,14.3267,117583.8606
2010-02-12 11:05:00,22.22,22.27,22.2,22.22,111018.2642950937,14.3267,14.3589,14.3138,14.3267,111018.2643
2010-02-12 11:10:00,22.24,22.31,22.16,22.17,145278.7394055151,14.3396,14.3847,14.288,14.2944,145278.7394
2010-02-12 11:15:00,22.17,22.22,22.04,22.06,187895.4279575027,14.2944,14.3267,14.2106,14.2235,187895.428
2010-02-12 11:20:00,22.07,22.17,22.07,22.14,89530.85830249492,14.23,14.2944,14.23,14.2751,89530.8583
2010-02-12 11:25:00,22.14,22.15,22.11,22.14,93231.46711233136,14.2751,14.2815,14.2558,14.2751,93231.4671
2010-02-12 11:30:00,22.13,22.14,22.11,22.12,69714.69499820938,14.2687,14.2751,14.2558,14.2622,69714.695
2010-02-12 11:35:00,22.12,22.19,22.11,22.15,123671.95893517966,14.2622,14.3073,14.2558,14.2815,123671.9589
2010-02-12 11:40:00,22.14,22.27,22.13,22.24,162946.16211054075,14.2751,14.3589,14.2687,14.3396,162946.1621
2010-02-12 11:45:00,22.25,22.27,22.2,22.2,69953.4439536827,14.346,14.3589,14.3138,14.3138,69953.444
2010-02-12 11:50:00,22.19,22.22,22.15,22.16,66969.08201026621,14.3073,14.3267,14.2815,14.288,66969.082
2010-02-12 11:55:00,22.17,22.24,22.16,22.22,53718.51498149696,14.2944,14.3396,14.288,14.3267,53718.515
2010-02-12 12:00:00,22.22,22.41,22.2,22.37,173092.99271815686,14.3267,14.4492,14.3138,14.4234,173092.9927
2010-02-12 12:05:00,22.37,22.4,22.29,22.36,151008.71433687478,14.4234,14.4427,14.3718,14.4169,151008.7143
2010-02-12 12:10:00,22.37,22.38,22.26,22.36,96693.32696669453,14.4234,14.4298,14.3525,14.4169,96693.327
2010-02-12 12:15:00,22.37,22.46,22.37,22.42,190760.4154231825,14.4234,14.4814,14.4234,14.4556,190760.4154
2010-02-12 12:20:00,22.42,22.45,22.3,22.3,161752.41733317418,14.4556,14.475,14.3783,14.3783,161752.4173
2010-02-12 12:25:00,22.32,22.33,22.22,22.22,82487.76411603199,14.3912,14.3976,14.3267,14.3267,82487.7641
2010-02-12 12:30:00,22.22,22.33,22.22,22.31,108272.65130715052,14.3267,14.3976,14.3267,14.3847,108272.6513
2010-02-12 12:35:00,22.32,22.37,22.3,22.32,102900.79980900083,14.3912,14.4234,14.3783,14.3912,102900.7998
2010-02-12 12:40:00,22.32,22.36,22.24,22.31,82487.76411603199,14.3912,14.4169,14.3396,14.3847,82487.7641
2010-02-12 12:45:00,22.32,22.34,22.29,22.31,27217.38092395846,14.3912,14.4041,14.3718,14.3847,27217.3809
2010-02-12 12:50:00,22.31,22.35,22.3,22.32,40109.82451951773,14.3847,14.4105,14.3783,14.3912,40109.8245
2010-02-12 12:55:00,22.32,22.33,22.26,22.28,65417.21379968963,14.3912,14.3976,14.3525,14.3654,65417.2138
2010-02-12 13:00:00,22.29,22.29,22.2,22.25,115196.3710158768,14.3718,14.3718,14.3138,14.346,115196.371
2010-02-12 13:05:00,22.25,22.31,22.25,22.31,42139.19064104094,14.346,14.3847,14.346,14.3847,42139.1906
2010-02-12 13:10:00,22.31,22.31,22.2,22.2,59687.23886832995,14.3847,14.3847,14.3138,14.3138,59687.2389
2010-02-12 13:15:00,22.21,22.21,22.07,22.16,159723.05121165095,14.3202,14.3202,14.23,14.288,159723.0512
2010-02-12 13:20:00,22.16,22.18,22.1,22.11,79503.40217261549,14.288,14.3009,14.2493,14.2558,79503.4022
2010-02-12 13:25:00,22.11,22.17,22.11,22.15,32231.108988898173,14.2558,14.2944,14.2558,14.2815,32231.109
2010-02-12 13:30:00,22.13,22.17,22.07,22.14,98364.56965500776,14.2687,14.2944,14.23,14.2751,98364.5697
2010-02-12 13:35:00,22.14,22.17,22.12,22.14,31395.487644741555,14.2751,14.2944,14.2622,14.2751,31395.4876
2010-02-12 13:40:00,22.14,22.21,22.12,22.18,71744.0611197326,14.2751,14.3202,14.2622,14.3009,71744.0611
2010-02-12 13:45:00,22.18,22.2,22.16,22.17,35692.96884326131,14.3009,14.3138,14.288,14.2944,35692.9688
2010-02-12 13:50:00,22.17,22.18,22.13,22.17,33066.730333054795,14.2944,14.3009,14.2687,14.2944,33066.7303
2010-02-12 13:55:00,22.17,22.18,22.16,22.16,26620.50853527516,14.2944,14.3009,14.288,14.288,26620.5085
2010-02-12 14:00:00,22.17,22.26,22.16,22.22,82607.13859376866,14.2944,14.3525,14.288,14.3267,82607.1386
2010-02-12 14:05:00,22.22,22.28,22.22,22.27,45362.30153993076,14.3267,14.3654,14.3267,14.3589,45362.3015
2010-02-12 14:10:00,22.27,22.43,22.25,22.38,204727.2293183717,14.3589,14.4621,14.346,14.4298,204727.2293
2010-02-12 14:15:00,22.39,22.52,22.36,22.48,281604.3929807807,14.4363,14.5201,14.4169,14.4943,281604.393
2010-02-12 14:20:00,22.48,22.59,22.43,22.53,307628.02912737255,14.4943,14.5652,14.4621,14.5266,307628.0291
2010-02-12 14:25:00,22.53,22.56,22.48,22.5,119971.3501253432,14.5266,14.5459,14.4943,14.5072,119971.3501
2010-02-12 14:30:00,22.5,22.57,22.49,22.54,101110.18264295094,14.5072,14.5523,14.5008,14.533,101110.1826
2010-02-12 14:35:00,22.56,22.57,22.44,22.49,140265.01134057538,14.5459,14.5523,14.4685,14.5008,140265.0113
2010-02-12 14:40:00,22.49,22.49,22.42,22.44,87740.24113644502,14.5008,14.5008,14.4556,14.4685,87740.2411
2010-02-12 14:45:00,22.45,22.48,22.43,22.46,32111.73451116152,14.475,14.4943,14.4621,14.4814,32111.7345
2010-02-12 14:50:00,22.45,22.48,22.42,22.48,84397.75575981855,14.475,14.4943,14.4556,14.4943,84397.7558
2010-02-12 14:55:00,22.48,22.58,22.46,22.46,152679.95702518802,14.4943,14.5588,14.4814,14.4814,152679.957
2010-02-12 15:00:00,22.46,22.48,22.28,22.41,246150.1730929927,14.4814,14.4943,14.3654,14.4492,246150.1731
2010-02-12 15:05:00,22.41,22.48,22.37,22.44,180971.7082487764,14.4492,14.4943,14.4234,14.4685,180971.7082
2010-02-12 15:10:00,22.44,22.45,22.36,22.41,134176.91297600573,14.4685,14.475,14.4169,14.4492,134176.913
2010-02-12 15:15:00,22.41,22.44,22.37,22.38,101229.5571206876,14.4492,14.4685,14.4234,14.4298,101229.5571
2010-02-12 15:20:00,22.39,22.42,22.33,22.34,144443.1180613585,14.4363,14.4556,14.3976,14.4041,144443.1181
2010-02-12 15:25:00,22.34,22.36,22.22,22.27,183836.69571445623,14.4041,14.4169,14.3267,14.3589,183836.6957
2010-02-12 15:30:00,22.27,22.29,22.21,22.27,185746.6873582428,14.3589,14.3718,14.3202,14.3589,185746.6874
2010-02-12 15:35:00,22.27,22.39,22.27,22.35,329951.056464128,14.3589,14.4363,14.3589,14.4105,329951.0565
2010-02-12 15:40:00,22.34,22.45,22.32,22.42,237555.2106959532,14.4041,14.475,14.3912,14.4556,237555.2107
2010-02-12 15:45:00,22.42,22.52,22.41,22.49,314671.1233138355,14.4556,14.5201,14.4492,14.5008,314671.1233
2010-02-12 15:50:00,22.49,22.55,22.43,22.55,295809.95583144325,14.5008,14.5395,14.4621,14.5395,295809.9558
2010-02-12 15:55:00,22.56,22.58,22.48,22.53,544825.1163901158,14.5459,14.5588,14.4943,14.5266,544825.1164
2010-02-16 09:30:00,22.98,23.3,22.66,23.29,396203.8916079742,14.8167,15.023,14.6104,15.0166,396203.8916
2010-02-16 09:35:00,23.29,23.36,22.97,23.01,481317.8942342127,15.0166,15.0617,14.8103,14.836,481317.8942
2010-02-16 09:40:00,23.01,23.04,22.81,22.92,261191.35728781187,14.836,14.8554,14.7071,14.778,261191.3573
2010-02-16 09:45:00,22.92,23.07,22.83,23.07,169989.2562970037,14.778,14.8747,14.72,14.8747,169989.2563
2010-02-16 09:50:00,23.05,23.13,22.97,23.01,215709.68127014444,14.8618,14.9134,14.8103,14.836,215709.6813
2010-02-16 09:55:00,23.0,23.13,22.98,22.99,85710.87501492181,14.8296,14.9134,14.8167,14.8232,85710.875
2010-02-16 10:00:00,22.99,23.07,22.97,22.98,87501.4921809717,14.8232,14.8747,14.8103,14.8167,87501.4922
2010-02-16 10:05:00,22.98,23.0,22.92,22.94,91679.5989017548,14.8167,14.8296,14.778,14.7909,91679.5989
2010-02-16 10:10:00,22.93,23.02,22.91,22.99,124746.3292348096,14.7845,14.8425,14.7716,14.8232,124746.3292
2010-02-16 10:15:00,23.0,23.02,22.94,22.99,92634.59472364809,14.8296,14.8425,14.7909,14.8232,92634.5947
2010-02-16 10:20:00,22.99,22.99,22.76,22.78,241852.69189447296,14.8232,14.8232,14.6749,14.6878,241852.6919
2010-02-16 10:25:00,22.77,22.79,22.71,22.72,141458.756117942,14.6813,14.6942,14.6426,14.6491,141458.7561
2010-02-16 10:30:00,22.73,22.84,22.68,22.8,183717.3212367196,14.6555,14.7264,14.6233,14.7006,183717.3212
2010-02-16 10:35:00,22.79,22.93,22.78,22.91,109227.6471290438,14.6942,14.7845,14.6878,14.7716,109227.6471
2010-02-16 10:40:00,22.91,22.99,22.91,22.92,138951.89208547212,14.7716,14.8232,14.7716,14.778,138951.8921
2010-02-16 10:45:00,22.93,22.94,22.81,22.83,82965.26202697863,14.7845,14.7909,14.7071,14.72,82965.262
2010-02-16 10:50:00,22.82,22.87,22.8,22.84,103139.54876447417,14.7135,14.7458,14.7006,14.7264,103139.5488
2010-02-16 10:55:00,22.84,22.9,22.81,22.87,86188.37292586845,14.7264,14.7651,14.7071,14.7458,86188.3729
2010-02-16 11:00:00,22.87,22.95,22.87,22.89,94067.088456488,14.7458,14.7974,14.7458,14.7587,94067.0885
2010-02-16 11:05:00,22.9,22.95,22.84,22.89,53360.39154828698,14.7651,14.7974,14.7264,14.7587,53360.3915
2010-02-16 11:10:00,22.89,22.93,22.87,22.87,46556.04631729736,14.7587,14.7845,14.7458,14.7458,46556.0463
2010-02-16 11:15:00,22.86,22.91,22.85,22.89,43452.3098961442,14.7393,14.7716,14.7329,14.7587,43452.3099
2010-02-16 11:20:00,22.9,23.02,22.9,22.93,192431.6581114957,14.7651,14.8425,14.7651,14.7845,192431.6581
2010-02-16 11:25:00,22.93,22.95,22.85,22.89,90366.47964665154,14.7845,14.7974,14.7329,14.7587,90366.4796
2010-02-16 11:30:00,22.89,22.95,22.87,22.89,66014.08618837292,14.7587,14.7974,14.7458,14.7587,66014.0862
2010-02-16 11:35:00,22.89,22.95,22.89,22.93,49421.0337829772,14.7587,14.7974,14.7587,14.7845,49421.0338
2010-02-16 11:40:00,22.94,22.99,22.93,22.96,81890.89172734869,14.7909,14.8232,14.7845,14.8038,81890.8917
2010-02-16 11:45:00,22.96,22.99,22.89,22.9,55389.75766981019,14.8038,14.8232,14.7587,14.7651,55389.7577
2010-02-16 11:50:00,22.91,23.04,22.91,22.99,131431.29998806256,14.7716,14.8554,14.7716,14.8232,131431.3
2010-02-16 11:55:00,22.98,22.99,22.85,22.89,119255.10325892323,14.8167,14.8232,14.7329,14.7587,119255.1033
2010-02-16 12:00:00,22.88,22.94,22.86,22.9,54315.38737018025,14.7522,14.7909,14.7393,14.7651,54315.3874
2010-02-16 12:05:00,22.91,22.99,22.91,22.97,53360.39154828698,14.7716,14.8232,14.7716,14.8103,53360.3915
2010-02-16 12:10:00,22.97,23.0,22.95,22.97,35812.34332099797,14.8103,14.8296,14.7974,14.8103,35812.3433
2010-02-16 12:15:00,22.98,22.99,22.94,22.96,34260.475110421394,14.8167,14.8232,14.7909,14.8038,34260.4751
2010-02-16 12:20:00,22.98,22.99,22.96,22.99,50376.02960487048,14.8167,14.8232,14.8038,14.8232,50376.0296
2010-02-16 12:25:00,22.99,22.99,22.94,22.96,28888.62361227169,14.8232,14.8232,14.7909,14.8038,28888.6236
2010-02-16 12:30:00,22.96,22.99,22.9,22.95,55747.881103020176,14.8038,14.8232,14.7651,14.7974,55747.8811
2010-02-16 12:35:00,22.95,22.96,22.91,22.93,44526.68019577414,14.7974,14.8038,14.7716,14.7845,44526.6802
2010-02-16 12:40:00,22.92,22.97,22.92,22.93,33424.85376626477,14.778,14.8103,14.778,14.7845,33424.8538
2010-02-16 12:45:00,22.92,22.95,22.89,22.92,46078.548406350725,14.778,14.7974,14.7587,14.778,46078.5484
2010-02-16 12:50:00,22.93,22.93,22.89,22.91,46078.548406350725,14.7845,14.7845,14.7587,14.7716,46078.5484
2010-02-16 12:55:00,22.91,22.92,22.87,22.91,78906.5297839322,14.7716,14.778,14.7458,14.7716,78906.5298
2010-02-16 13:00:00,22.92,22.92,22.87,22.9,58015.99618001672,14.778,14.778,14.7458,14.7651,58015.9962
2010-02-16 13:05:00,22.91,22.94,22.91,22.93,53360.39154828698,14.7716,14.7909,14.7716,14.7845,53360.3915
2010-02-16 13:10:00,22.94,22.99,22.93,22.99,167482.39226453385,14.7909,14.8232,14.7845,14.8232,167482.3923
2010-02-16 13:15:00,22.99,22.99,22.95,22.97,54434.76184791692,14.8232,14.8232,14.7974,14.8103,54434.7618
2010-02-16 13:20:00,22.98,23.01,22.96,22.97,64462.21797779635,14.8167,14.836,14.8038,14.8103,64462.218
2010-02-16 13:25:00,22.97,22.99,22.96,22.98,32589.232422108154,14.8103,14.8232,14.8038,14.8167,32589.2324
2010-02-16 13:30:00,22.99,22.99,22.89,22.92,106123.91070789064,14.8232,14.8232,14.7587,14.778,106123.9107
2010-02-16 13:35:00,22.92,22.97,22.9,22.92,59806.61334606661,14.778,14.8103,14.7651,14.778,59806.6133
2010-02-16 13:40:00,22.92,22.93,22.89,22.91,46197.92288408738,14.778,14.7845,14.7587,14.7716,46197.9229
2010-02-16 13:45:00,22.91,22.94,22.89,22.91,56464.12796944013,14.7716,14.7909,14.7587,14.7716,56464.128
2010-02-16 13:50:00,22.92,22.96,22.92,22.94,48346.663483347256,14.778,14.8038,14.778,14.7909,48346.6635
2010-02-16 13:55:00,22.94,22.94,22.89,22.9,38438.58183120449,14.7909,14.7909,14.7587,14.7651,38438.5818
2010-02-16 14:00:00,22.9,22.92,22.87,22.91,129879.43177748597,14.7651,14.778,14.7458,14.7716,129879.4318
2010-02-16 14:05:00,22.92,22.93,22.87,22.89,50495.404082607136,14.778,14.7845,14.7458,14.7587,50495.4041
2010-02-16 14:10:00,22.89,22.9,22.88,22.89,27456.129879431777,14.7587,14.7651,14.7522,14.7587,27456.1299
2010-02-16 14:15:00,22.89,22.97,22.89,22.97,125581.95057896622,14.7587,14.8103,14.7587,14.8103,125581.9506
2010-02-16 14:20:00,22.97,22.97,22.93,22.94,43929.807807090845,14.8103,14.8103,14.7845,14.7909,43929.8078
2010-02-16 14:25:00,22.94,22.98,22.94,22.97,59687.23886832995,14.7909,14.8167,14.7909,14.8103,59687.2389
2010-02-16 14:30:00,22.97,22.98,22.9,22.93,65894.71171063627,14.8103,14.8167,14.7651,14.7845,65894.7117
2010-02-16 14:35:00,22.94,22.95,22.92,22.94,31992.36003342485,14.7909,14.7974,14.778,14.7909,31992.36
2010-02-16 14:40:00,22.92,22.94,22.9,22.94,25665.51271338188,14.778,14.7909,14.7651,14.7909,25665.5127
2010-02-16 14:45:00,22.94,22.94,22.9,22.9,27456.129879431777,14.7909,14.7909,14.7651,14.7651,27456.1299
2010-02-16 14:50:00,22.9,22.92,22.89,22.91,42139.19064104094,14.7651,14.778,14.7587,14.7716,42139.1906
2010-02-16 14:55:00,22.91,22.95,22.89,22.89,52882.893637340334,14.7716,14.7974,14.7587,14.7587,52882.8936
2010-02-16 15:00:00,22.89,22.91,22.89,22.89,32947.355855318136,14.7587,14.7716,14.7587,14.7587,32947.3559
2010-02-16 15:05:00,22.89,22.92,22.87,22.92,62074.72842306315,14.7587,14.778,14.7458,14.778,62074.7284
2010-02-16 15:10:00,22.92,22.94,22.89,22.91,38319.20735346783,14.778,14.7909,14.7587,14.7716,38319.2074
2010-02-16 15:15:00,22.91,22.93,22.9,22.93,42497.31407425093,14.7716,14.7845,14.7651,14.7845,42497.3141
2010-02-16 15:20:00,22.92,22.94,22.92,22.94,68282.20126536947,14.778,14.7909,14.778,14.7909,68282.2013
2010-02-16 15:25:00,22.94,22.99,22.93,22.97,180255.46138235644,14.7909,14.8232,14.7845,14.8103,180255.4614
2010-02-16 15:30:00,22.97,23.0,22.91,22.99,195774.14348812224,14.8103,14.8296,14.7716,14.8232,195774.1435
2010-02-16 15:35:00,22.99,22.99,22.94,22.96,152679.95702518802,14.8232,14.8232,14.7909,14.8038,152679.957
2010-02-16 15:40:00,22.97,23.0,22.96,22.98,175241.73331741674,14.8103,14.8296,14.8038,14.8167,175241.7333
2010-02-16 15:45:00,22.98,22.99,22.95,22.98,102662.05085352751,14.8167,14.8232,14.7974,14.8167,102662.0509
2010-02-16 15:50:00,22.98,22.99,22.92,22.95,252715.769368509,14.8167,14.8232,14.778,14.7974,252715.7694
2010-02-16 15:55:00,22.95,22.96,22.91,22.92,349409.0963352035,14.7974,14.8038,14.7716,14.778,349409.0963
2010-02-17 09:30:00,23.06,23.32,23.06,23.14,290318.72985555686,14.8683,15.0359,14.8683,14.9199,290318.7299
2010-02-17 09:35:00,23.14,23.2,22.95,22.98,230750.8654649636,14.9199,14.9586,14.7974,14.8167,230750.8655
2010-02-17 09:40:00,22.97,23.04,22.77,22.83,238748.9554733198,14.8103,14.8554,14.6813,14.72,238748.9555
2010-02-17 09:45:00,22.82,22.87,22.79,22.85,142175.00298436193,14.7135,14.7458,14.6942,14.7329,142175.003
2010-02-17 09:50:00,22.84,22.84,22.7,22.79,193028.53050017907,14.7264,14.7264,14.6362,14.6942,193028.5305
2010-02-17 09:55:00,22.79,22.8,22.7,22.7,95738.33114480124,14.6942,14.7006,14.6362,14.6362,95738.3311
2010-02-17 10:00:00,22.7,22.74,22.63,22.68,204965.97827384504,14.6362,14.662,14.591,14.6233,204965.9783
2010-02-17 10:05:00,22.68,22.71,22.53,22.62,261549.48072102183,14.6233,14.6426,14.5266,14.5846,261549.4807
2010-02-17 10:10:00,22.62,22.7,22.56,22.6,148979.34821535155,14.5846,14.6362,14.5459,14.5717,148979.3482
2010-02-17 10:15:00,22.61,22.79,22.58,22.7,119374.4777366599,14.5781,14.6942,14.5588,14.6362,119374.4777
2010-02-17 10:20:00,22.7,22.79,22.68,22.7,116031.99236003344,14.6362,14.6942,14.6233,14.6362,116031.9924
2010-02-17 10:25:00,22.69,22.71,22.64,22.71,68401.57574310612,14.6297,14.6426,14.5975,14.6426,68401.5757
2010-02-17 10:30:00,22.72,22.74,22.69,22.7,87740.24113644502,14.6491,14.662,14.6297,14.6362,87740.2411
2010-02-17 10:35:00,22.71,22.74,22.64,22.67,79742.15112808881,14.6426,14.662,14.5975,14.6168,79742.1511
2010-02-17 10:40:00,22.67,22.68,22.64,22.68,79980.90008356213,14.6168,14.6233,14.5975,14.6233,79980.9001
2010-02-17 10:45:00,22.68,22.68,22.64,22.66,74012.17619672914,14.6233,14.6233,14.5975,14.6104,74012.1762
2010-02-17 10:50:00,22.66,22.68,22.63,22.63,60284.111257013246,14.6104,14.6233,14.591,14.591,60284.1113
2010-02-17 10:55:00,22.63,22.63,22.58,22.6,101587.68055389758,14.591,14.591,14.5588,14.5717,101587.6806
2010-02-17 11:00:00,22.59,22.6,22.49,22.49,132266.92133221918,14.5652,14.5717,14.5008,14.5008,132266.9213
2010-02-17 11:05:00,22.49,22.54,22.47,22.48,190163.5430344992,14.5008,14.533,14.4879,14.4943,190163.543
2010-02-17 11:10:00,22.49,22.55,22.46,22.53,72937.8058970992,14.5008,14.5395,14.4814,14.5266,72937.8059
2010-02-17 11:15:00,22.53,22.58,22.52,22.54,85114.0026262385,14.5266,14.5588,14.5201,14.533,85114.0026
2010-02-17 11:20:00,22.54,22.61,22.53,22.58,99080.81652142773,14.533,14.5781,14.5266,14.5588,99080.8165
2010-02-17 11:25:00,22.58,22.58,22.53,22.54,46794.79527277068,14.5588,14.5588,14.5266,14.533,46794.7953
2010-02-17 11:30:00,22.55,22.55,22.42,22.45,117106.36265966335,14.5395,14.5395,14.4556,14.475,117106.3627
2010-02-17 11:35:00,22.45,22.46,22.34,22.35,188372.92586844933,14.475,14.4814,14.4041,14.4105,188372.9259
2010-02-17 11:40:00,22.34,22.39,22.33,22.34,120806.97146949984,14.4041,14.4363,14.3976,14.4041,120806.9715
2010-02-17 11:45:00,22.34,22.43,22.34,22.42,68879.07365405276,14.4041,14.4621,14.4041,14.4556,68879.0737
2010-02-17 11:50:00,22.41,22.48,22.4,22.47,63745.971111376384,14.4492,14.4943,14.4427,14.4879,63745.9711
2010-02-17 11:55:00,22.47,22.5,22.46,22.48,43571.68437388086,14.4879,14.5072,14.4814,14.4943,43571.6844
2010-02-17 12:00:00,22.48,22.55,22.48,22.53,55509.13214754685,14.4943,14.5395,14.4943,14.5266,55509.1321
2010-02-17 12:05:00,22.53,22.53,22.46,22.51,39393.57765309777,14.5266,14.5266,14.4814,14.5137,39393.5777
2010-02-17 12:10:00,22.52,22.55,22.49,22.53,29485.496000955,14.5201,14.5395,14.5008,14.5266,29485.496
2010-02-17 12:15:00,22.53,22.6,22.52,22.58,75086.54649635908,14.5266,14.5717,14.5201,14.5588,75086.5465
2010-02-17 12:20:00,22.57,22.58,22.54,22.57,20413.03569296884,14.5523,14.5588,14.533,14.5523,20413.0357
2010-02-17 12:25:00,22.58,22.6,22.57,22.58,35454.21988778799,14.5588,14.5717,14.5523,14.5588,35454.2199
2010-02-17 12:30:00,22.58,22.6,22.54,22.55,22442.401814492063,14.5588,14.5717,14.533,14.5395,22442.4018
2010-02-17 12:35:00,22.54,22.54,22.52,22.53,17189.924794079026,14.533,14.533,14.5201,14.5266,17189.9248
2010-02-17 12:40:00,22.53,22.56,22.52,22.55,8594.962397039513,14.5266,14.5459,14.5201,14.5395,8594.9624
2010-02-17 12:45:00,22.55,22.56,22.52,22.54,27217.38092395846,14.5395,14.5459,14.5201,14.533,27217.3809
2010-02-17 12:50:00,22.55,22.55,22.52,22.53,14086.188372925868,14.5395,14.5395,14.5201,14.5266,14086.1884
2010-02-17 12:55:00,22.53,22.55,22.53,22.55,16234.928972185746,14.5266,14.5395,14.5266,14.5395,16234.929
2010-02-17 13:00:00,22.54,22.58,22.54,22.58,21964.903903545423,14.533,14.5588,14.533,14.5588,21964.9039
2010-02-17 13:05:00,22.58,22.6,22.57,22.59,60284.111257013246,14.5588,14.5717,14.5523,14.5652,60284.1113
2010-02-17 13:10:00,22.59,22.66,22.59,22.61,95738.33114480124,14.5652,14.6104,14.5652,14.5781,95738.3311
2010-02-17 13:15:00,22.63,22.68,22.63,22.67,52286.02124865704,14.591,14.6233,14.591,14.6168,52286.0212
2010-02-17 13:20:00,22.66,22.68,22.64,22.64,25665.51271338188,14.6104,14.6233,14.5975,14.5975,25665.5127
2010-02-17 13:25:00,22.64,22.66,22.64,22.65,33782.97719947475,14.5975,14.6104,14.5975,14.6039,33782.9772
2010-02-17 13:30:00,22.65,22.65,22.54,22.58,26381.75957980184,14.6039,14.6039,14.533,14.5588,26381.7596
2010-02-17 13:35:00,22.59,22.59,22.54,22.57,19338.665393338903,14.5652,14.5652,14.533,14.5523,19338.6654
2010-02-17 13:40:00,22.58,22.58,22.54,22.55,10266.20508535275,14.5588,14.5588,14.533,14.5395,10266.2051
2010-02-17 13:45:00,22.55,22.56,22.53,22.56,23994.27002506864,14.5395,14.5459,14.5266,14.5459,23994.27
2010-02-17 13:50:00,22.56,22.56,22.54,22.55,11579.32434045601,14.5459,14.5459,14.533,14.5395,11579.3243
2010-02-17 13:55:00,22.55,22.55,22.48,22.48,105646.41279694402,14.5395,14.5395,14.4943,14.4943,105646.4128
2010-02-17 14:00:00,22.48,22.48,22.37,22.4,108033.9023516772,14.4943,14.4943,14.4234,14.4427,108033.9024
2010-02-17 14:05:00,22.41,22.5,22.4,22.48,39751.70108630775,14.4492,14.5072,14.4427,14.4943,39751.7011
2010-02-17 14:10:00,22.48,22.53,22.47,22.48,36886.71362062791,14.4943,14.5266,14.4879,14.4943,36886.7136
2010-02-17 14:15:00,22.48,22.48,22.43,22.43,34499.22406589471,14.4943,14.4943,14.4621,14.4621,34499.2241
2010-02-17 14:20:00,22.43,22.46,22.41,22.43,47630.4166169273,14.4621,14.4814,14.4492,14.4621,47630.4166
2010-02-17 14:25:00,22.43,22.46,22.41,22.43,31753.611077951533,14.4621,14.4814,14.4492,14.4621,31753.6111
2010-02-17 14:30:00,22.43,22.44,22.41,22.43,31872.985555688192,14.4621,14.4685,14.4492,14.4621,31872.9856
2010-02-17 14:35:00,22.43,22.44,22.39,22.43,42497.31407425093,14.4621,14.4685,14.4363,14.4621,42497.3141
2010-02-17 14:40:00,22.43,22.45,22.43,22.43,15399.307628029128,14.4621,14.475,14.4621,14.4621,15399.3076
2010-02-17 14:45:00,22.43,22.45,22.41,22.41,21129.2825593888,14.4621,14.475,14.4492,14.4492,21129.2826
2010-02-17 14:50:00,22.42,22.42,22.39,22.4,22203.65285901874,14.4556,14.4556,14.4363,14.4427,22203.6529
2010-02-17 14:55:00,22.39,22.41,22.38,22.4,26381.75957980184,14.4363,14.4492,14.4298,14.4427,26381.7596
2010-02-17 15:00:00,22.4,22.41,22.38,22.41,35931.71779873463,14.4427,14.4492,14.4298,14.4492,35931.7178
2010-02-17 15:05:00,22.4,22.43,22.38,22.39,42974.81198519757,14.4427,14.4621,14.4298,14.4363,42974.812
2010-02-17 15:10:00,22.4,22.42,22.4,22.42,22681.15076996538,14.4427,14.4556,14.4427,14.4556,22681.1508
2010-02-17 15:15:00,22.42,22.45,22.42,22.43,59329.11543511997,14.4556,14.475,14.4556,14.4621,59329.1154
2010-02-17 15:20:00,22.43,22.48,22.41,22.43,53360.39154828698,14.4621,14.4943,14.4492,14.4621,53360.3915
2010-02-17 15:25:00,22.43,22.45,22.43,22.43,28888.62361227169,14.4621,14.475,14.4621,14.4621,28888.6236
2010-02-17 15:30:00,22.43,22.45,22.43,22.44,31992.36003342485,14.4621,14.475,14.4621,14.4685,31992.36
2010-02-17 15:35:00,22.44,22.47,22.43,22.44,51689.148859973735,14.4685,14.4879,14.4621,14.4685,51689.1489
2010-02-17 15:40:00,22.43,22.45,22.42,22.44,87382.11770323505,14.4621,14.475,14.4556,14.4685,87382.1177
2010-02-17 15:45:00,22.44,22.51,22.43,22.5,186343.5597469261,14.4685,14.5137,14.4621,14.5072,186343.5597
2010-02-17 15:50:00,22.5,22.5,22.45,22.48,161274.9194222275,14.5072,14.5072,14.475,14.4943,161274.9194
2010-02-17 15:55:00,22.48,22.52,22.44,22.49,267160.0811746449,14.4943,14.5201,14.4685,14.5008,267160.0812
2010-02-18 09:30:00,22.12,22.57,21.99,22.49,411603.1992360033,14.2622,14.5523,14.1784,14.5008,411603.1992
2010-02-18 09:35:00,22.48,22.87,22.48,22.74,443237.4358362182,14.4943,14.7458,14.4943,14.662,443237.4358
2010-02-18 09:40:00,22.75,22.8,22.53,22.58,220365.2859018742,14.6684,14.7006,14.5266,14.5588,220365.2859
2010-02-18 09:45:00,22.58,22.84,22.56,22.8,133818.78954279574,14.5588,14.7264,14.5459,14.7006,133818.7895
2010-02-18 09:50:00,22.8,23.05,22.8,23.0,674943.2971230751,14.7006,14.8618,14.7006,14.8296,674943.2971
2010-02-18 09:55:00,22.99,22.99,22.79,22.84,222752.77545660737,14.8232,14.8232,14.6942,14.7264,222752.7755
2010-02-18 10:00:00,22.87,23.03,22.83,22.89,196132.26692133225,14.7458,14.8489,14.72,14.7587,196132.2669
2010-02-18 10:05:00,22.89,22.9,22.67,22.78,223946.520233974,14.7587,14.7651,14.6168,14.6878,223946.5202
2010-02-18 10:10:00,22.77,22.83,22.74,22.78,112928.25593888026,14.6813,14.72,14.662,14.6878,112928.2559
2010-02-18 10:15:00,22.79,22.84,22.65,22.7,169869.88181926703,14.6942,14.7264,14.6039,14.6362,169869.8818
2010-02-18 10:20:00,22.7,22.79,22.63,22.67,99080.81652142773,14.6362,14.6942,14.591,14.6168,99080.8165
2010-02-18 10:25:00,22.66,22.76,22.66,22.73,57299.74931359675,14.6104,14.6749,14.6104,14.6555,57299.7493
2010-02-18 10:30:00,22.72,22.74,22.54,22.6,170705.50316342365,14.6491,14.662,14.533,14.5717,170705.5032
2010-02-18 10:35:00,22.6,22.71,22.58,22.64,68879.07365405276,14.5717,14.6426,14.5588,14.5975,68879.0737
2010-02-18 10:40:00,22.64,22.68,22.48,22.56,213919.0641040945,14.5975,14.6233,14.4943,14.5459,213919.0641
2010-02-18 10:45:00,22.56,22.57,22.47,22.48,114838.24758266682,14.5459,14.5523,14.4879,14.4943,114838.2476
2010-02-18 10:50:00,22.48,22.53,22.45,22.53,71863.43559746926,14.4943,14.5266,14.475,14.5266,71863.4356
2010-02-18 10:55:00,22.53,22.55,22.5,22.52,57419.12379133341,14.5266,14.5395,14.5072,14.5201,57419.1238
2010-02-18 11:00:00,22.52,22.52,22.42,22.43,65894.71171063627,14.5201,14.5201,14.4556,14.4621,65894.7117
2010-02-18 11:05:00,22.43,22.45,22.28,22.32,155544.94449086784,14.4621,14.475,14.3654,14.3912,155544.9445
2010-02-18 11:10:00,22.32,22.4,22.32,22.38,138713.14312999882,14.3912,14.4427,14.3912,14.4298,138713.1431
2010-02-18 11:15:00,22.37,22.43,22.37,22.39,71744.0611197326,14.4234,14.4621,14.4234,14.4363,71744.0611
2010-02-18 11:20:00,22.41,22.43,22.33,22.37,148501.8503044049,14.4492,14.4621,14.3976,14.4234,148501.8503
2010-02-18 11:25:00,22.37,22.4,22.28,22.3,114480.12414945684,14.4234,14.4427,14.3654,14.3783,114480.1241
2010-02-18 11:30:00,22.3,22.32,22.22,22.24,167721.14122000715,14.3783,14.3912,14.3267,14.3396,167721.1412
2010-02-18 11:35:00,22.24,22.3,22.2,22.27,78787.15530619553,14.3396,14.3783,14.3138,14.3589,78787.1553
2010-02-18 11:40:00,22.28,22.32,22.27,22.3,47988.54005013728,14.3654,14.3912,14.3589,14.3783,47988.5401
2010-02-18 11:45:00,22.3,22.31,22.28,22.29,24949.26584696192,14.3783,14.3847,14.3654,14.3718,24949.2658
2010-02-18 11:50:00,22.29,22.29,22.2,22.21,112450.75802793364,14.3718,14.3718,14.3138,14.3202,112450.758
2010-02-18 11:55:00,22.21,22.26,22.2,22.23,39274.20317536111,14.3202,14.3525,14.3138,14.3331,39274.2032
2010-02-18 12:00:00,22.25,22.36,22.25,22.35,54792.885281126895,14.346,14.4169,14.346,14.4105,54792.8853
2010-02-18 12:05:00,22.35,22.37,22.24,22.27,49421.0337829772,14.4105,14.4234,14.3396,14.3589,49421.0338
2010-02-18 12:10:00,22.28,22.3,22.2,22.22,47988.54005013728,14.3654,14.3783,14.3138,14.3267,47988.5401
2010-02-18 12:15:00,22.21,22.29,22.21,22.27,15279.933150292469,14.3202,14.3718,14.3202,14.3589,15279.9332
2010-02-18 12:20:00,22.27,22.29,22.23,22.23,27336.75540169512,14.3589,14.3718,14.3331,14.3331,27336.7554
2010-02-18 12:25:00,22.23,22.3,22.22,22.26,40945.44586367434,14.3331,14.3783,14.3267,14.3525,40945.4459
2010-02-18 12:30:00,22.27,22.29,22.27,22.28,16234.928972185746,14.3589,14.3718,14.3589,14.3654,16234.929
2010-02-18 12:35:00,22.27,22.29,22.27,22.28,25784.88719111853,14.3589,14.3718,14.3589,14.3654,25784.8872
2010-02-18 12:40:00,22.28,22.28,22.27,22.28,24352.39345827862,14.3654,14.3654,14.3589,14.3654,24352.3935
2010-02-18 12:45:00,22.27,22.28,22.27,22.28,20054.912259758865,14.3589,14.3654,14.3589,14.3654,20054.9123
2010-02-18 12:50:00,22.27,22.28,22.27,22.27,29246.74704548168,14.3589,14.3654,14.3589,14.3589,29246.747
2010-02-18 12:55:00,22.27,22.29,22.27,22.28,24113.6445028053,14.3589,14.3718,14.3589,14.3654,24113.6445
2010-02-18 13:00:00,22.28,22.37,22.27,22.37,49898.53169392384,14.3654,14.4234,14.3589,14.4234,49898.5317
2010-02-18 13:05:00,22.36,22.37,22.31,22.37,68401.57574310612,14.4169,14.4234,14.3847,14.4234,68401.5757
2010-02-18 13:10:00,22.37,22.52,22.37,22.46,151486.21224782142,14.4234,14.5201,14.4234,14.4814,151486.2122
2010-02-18 13:15:00,22.46,22.49,22.46,22.49,45004.17810672079,14.4814,14.5008,14.4814,14.5008,45004.1781
2010-02-18 13:20:00,22.49,22.53,22.49,22.53,55986.63005849349,14.5008,14.5266,14.5008,14.5266,55986.6301
2010-02-18 13:25:00,22.53,22.53,22.39,22.46,59687.23886832995,14.5266,14.5266,14.4363,14.4814,59687.2389
2010-02-18 13:30:00,22.45,22.46,22.4,22.4,20651.784648442164,14.475,14.4814,14.4427,14.4427,20651.7846
2010-02-18 13:35:00,22.4,22.43,22.37,22.37,40826.071385937685,14.4427,14.4621,14.4234,14.4234,40826.0714
2010-02-18 13:40:00,22.37,22.43,22.36,22.42,23516.772114122,14.4234,14.4621,14.4169,14.4556,23516.7721
2010-02-18 13:45:00,22.43,22.48,22.42,22.46,16234.928972185746,14.4621,14.4943,14.4556,14.4814,16234.929
2010-02-18 13:50:00,22.45,22.48,22.42,22.42,15996.180016712427,14.475,14.4943,14.4556,14.4556,15996.18
2010-02-18 13:55:00,22.42,22.45,22.42,22.43,11698.69881819267,14.4556,14.475,14.4556,14.4621,11698.6988
2010-02-18 14:00:00,22.42,22.42,22.38,22.4,14563.686283872508,14.4556,14.4556,14.4298,14.4427,14563.6863
2010-02-18 14:05:00,22.4,22.42,22.4,22.41,6804.345230989615,14.4427,14.4556,14.4427,14.4492,6804.3452
2010-02-18 14:10:00,22.4,22.41,22.38,22.39,15638.056583502446,14.4427,14.4492,14.4298,14.4363,15638.0566
2010-02-18 14:15:00,22.38,22.45,22.38,22.45,57299.74931359675,14.4298,14.475,14.4298,14.475,57299.7493
2010-02-18 14:20:00,22.44,22.51,22.43,22.5,60880.98364569655,14.4685,14.5137,14.4621,14.5072,60880.9836
2010-02-18 14:25:00,22.5,22.53,22.47,22.5,70430.94186462933,14.5072,14.5266,14.4879,14.5072,70430.9419
2010-02-18 14:30:00,22.5,22.53,22.5,22.51,36886.71362062791,14.5072,14.5266,14.5072,14.5137,36886.7136
2010-02-18 14:35:00,22.51,22.61,22.51,22.57,89292.1093470216,14.5137,14.5781,14.5137,14.5523,89292.1093
2010-02-18 14:40:00,22.57,22.57,22.43,22.43,86188.37292586845,14.5523,14.5523,14.4621,14.4621,86188.3729
2010-02-18 14:45:00,22.44,22.49,22.4,22.44,66610.95857705623,14.4685,14.5008,14.4427,14.4685,66610.9586
2010-02-18 14:50:00,22.44,22.49,22.44,22.47,58374.11961322669,14.4685,14.5008,14.4685,14.4879,58374.1196
2010-02-18 14:55:00,22.46,22.54,22.44,22.48,66491.58409931956,14.4814,14.533,14.4685,14.4943,66491.5841
2010-02-18 15:00:00,22.48,22.53,22.43,22.46,41064.820341411,14.4943,14.5266,14.4621,14.4814,41064.8203
2010-02-18 15:05:00,22.45,22.48,22.43,22.43,48466.03796108392,14.475,14.4943,14.4621,14.4621,48466.038
2010-02-18 15:10:00,22.44,22.44,22.35,22.35,98245.1951772711,14.4685,14.4685,14.4105,14.4105,98245.1952
2010-02-18 15:15:00,22.35,22.41,22.33,22.37,66014.08618837292,14.4105,14.4492,14.3976,14.4234,66014.0862
2010-02-18 15:20:00,22.37,22.41,22.37,22.39,31753.611077951533,14.4234,14.4492,14.4234,14.4363,31753.6111
2010-02-18 15:25:00,22.39,22.42,22.35,22.42,103736.42115315744,14.4363,14.4556,14.4105,14.4556,103736.4212
2010-02-18 15:30:00,22.41,22.42,22.37,22.39,72579.68246388921,14.4492,14.4556,14.4234,14.4363,72579.6825
2010-02-18 15:35:00,22.39,22.41,22.37,22.38,35334.84541005133,14.4363,14.4492,14.4234,14.4298,35334.8454
2010-02-18 15:40:00,22.38,22.49,22.37,22.43,168318.01360869047,14.4298,14.5008,14.4234,14.4621,168318.0136
2010-02-18 15:45:00,22.44,22.45,22.38,22.41,89053.36039154828,14.4685,14.475,14.4298,14.4492,89053.3604
2010-02-18 15:50:00,22.4,22.4,22.32,22.34,155544.94449086784,14.4427,14.4427,14.3912,14.4041,155544.9445
2010-02-18 15:55:00,22.35,22.36,22.3,22.31,194580.39871075563,14.4105,14.4169,14.3783,14.3847,194580.3987
2010-02-19 09:30:00,22.23,22.41,22.07,22.37,363137.1612749194,14.3331,14.4492,14.23,14.4234,363137.1613
2010-02-19 09:35:00,22.37,22.48,22.21,22.43,154231.82523576458,14.4234,14.4943,14.3202,14.4621,154231.8252
2010-02-19 09:40:00,22.43,22.48,22.28,22.3,160678.04703354422,14.4621,14.4943,14.3654,14.3783,160678.047
2010-02-19 09:45:00,22.3,22.41,22.29,22.38,71624.68664199594,14.3783,14.4492,14.3718,14.4298,71624.6866
2010-02-19 09:50:00,22.38,22.38,22.28,22.35,54434.76184791692,14.4298,14.4298,14.3654,14.4105,54434.7618
2010-02-19 09:55:00,22.35,22.35,22.29,22.29,54912.259758863554,14.4105,14.4105,14.3718,14.3718,54912.2598
2010-02-19 10:00:00,22.29,22.32,22.17,22.27,90485.8541243882,14.3718,14.3912,14.2944,14.3589,90485.8541
2010-02-19 10:05:00,22.27,22.29,22.25,22.29,58612.86856870001,14.3589,14.3718,14.346,14.3718,58612.8686
2010-02-19 10:10:00,22.29,22.36,22.25,22.31,60045.36230153993,14.3718,14.4169,14.346,14.3847,60045.3623
2010-02-19 10:15:00,22.3,22.3,22.21,22.24,80816.52142771875,14.3783,14.3783,14.3202,14.3396,80816.5214
2010-02-19 10:20:00,22.23,22.26,22.12,22.15,111973.260116987,14.3331,14.3525,14.2622,14.2815,111973.2601
2010-02-19 10:25:00,22.15,22.22,22.14,22.22,74012.17619672914,14.2815,14.3267,14.2751,14.3267,74012.1762
2010-02-19 10:30:00,22.2,22.22,22.16,22.18,83204.01098245195,14.3138,14.3267,14.288,14.3009,83204.011
2010-02-19 10:35:00,22.19,22.22,22.17,22.2,29246.74704548168,14.3073,14.3267,14.2944,14.3138,29246.747
2010-02-19 10:40:00,22.21,22.25,22.2,22.21,68043.45230989614,14.3202,14.346,14.3138,14.3202,68043.4523
2010-02-19 10:45:00,22.21,22.22,22.12,22.2,72818.43141936253,14.3202,14.3267,14.2622,14.3138,72818.4314
2010-02-19 10:50:00,22.19,22.2,22.16,22.17,58015.99618001672,14.3073,14.3138,14.288,14.2944,58015.9962
2010-02-19 10:55:00,22.17,22.18,22.16,22.16,30321.117345111616,14.2944,14.3009,14.288,14.288,30321.1173
2010-02-19 11:00:00,22.16,22.19,22.14,22.17,37602.960487047865,14.288,14.3073,14.2751,14.2944,37602.9605
2010-02-19 11:05:00,22.17,22.24,22.17,22.21,45242.9270621941,14.2944,14.3396,14.2944,14.3202,45242.9271
2010-02-19 11:10:00,22.22,22.24,22.2,22.24,62074.72842306315,14.3267,14.3396,14.3138,14.3396,62074.7284
2010-02-19 11:15:00,22.24,22.25,22.21,22.23,72460.30798615256,14.3396,14.346,14.3202,14.3331,72460.308
2010-02-19 11:20:00,22.24,22.25,22.22,22.24,86904.6197922884,14.3396,14.346,14.3267,14.3396,86904.6198
2010-02-19 11:25:00,22.24,22.28,22.23,22.27,75444.66992956906,14.3396,14.3654,14.3331,14.3589,75444.6699
2010-02-19 11:30:00,22.26,22.28,22.23,22.27,43452.3098961442,14.3525,14.3654,14.3331,14.3589,43452.3099
2010-02-19 11:35:00,22.27,22.27,22.24,22.27,26859.25749074848,14.3589,14.3589,14.3396,14.3589,26859.2575
2010-02-19 11:40:00,22.25,22.33,22.25,22.31,118777.6053479766,14.346,14.3976,14.346,14.3847,118777.6053
2010-02-19 11:45:00,22.32,22.32,22.21,22.21,110779.51533962038,14.3912,14.3912,14.3202,14.3202,110779.5153
2010-02-19 11:50:00,22.21,22.23,22.19,22.21,36409.21570968127,14.3202,14.3331,14.3073,14.3202,36409.2157
2010-02-19 11:55:00,22.2,22.25,22.19,22.24,53241.01707055032,14.3138,14.346,14.3073,14.3396,53241.0171
2010-02-19 12:00:00,22.22,22.26,22.22,22.24,37125.46257610123,14.3267,14.3525,14.3267,14.3396,37125.4626
2010-02-19 12:05:00,22.24,22.25,22.23,22.24,62432.851856273126,14.3396,14.346,14.3331,14.3396,62432.8519
2010-02-19 12:10:00,22.24,22.25,22.22,22.22,17070.550316342367,14.3396,14.346,14.3267,14.3267,17070.5503
2010-02-19 12:15:00,22.22,22.22,22.16,22.17,53360.39154828698,14.3267,14.3267,14.288,14.2944,53360.3915
2010-02-19 12:20:00,22.18,22.2,22.18,22.2,13608.69046197923,14.3009,14.3138,14.3009,14.3138,13608.6905
2010-02-19 12:25:00,22.2,22.22,22.17,22.19,30798.615256058256,14.3138,14.3267,14.2944,14.3073,30798.6153
2010-02-19 12:30:00,22.19,22.2,22.15,22.19,66133.46066610959,14.3073,14.3138,14.2815,14.3073,66133.4607
2010-02-19 12:35:00,22.19,22.2,22.19,22.19,23278.02315864868,14.3073,14.3138,14.3073,14.3073,23278.0232
2010-02-19 12:40:00,22.19,22.26,22.19,22.22,61239.10707890653,14.3073,14.3525,14.3073,14.3267,61239.1071
2010-02-19 12:45:00,22.22,22.3,22.21,22.27,68043.45230989614,14.3267,14.3783,14.3202,14.3589,68043.4523
2010-02-19 12:50:00,22.28,22.37,22.27,22.37,118419.48191476664,14.3654,14.4234,14.3589,14.4234,118419.4819
2010-02-19 12:55:00,22.37,22.38,22.32,22.33,52166.64677092038,14.4234,14.4298,14.3912,14.3976,52166.6468
2010-02-19 13:00:00,22.33,22.36,22.32,22.33,48466.03796108392,14.3976,14.4169,14.3912,14.3976,48466.038
2010-02-19 13:05:00,22.33,22.37,22.32,22.35,38199.83287573117,14.3976,14.4234,14.3912,14.4105,38199.8329
2010-02-19 13:10:00,22.36,22.36,22.23,22.24,80935.89590545541,14.4169,14.4169,14.3331,14.3396,80935.8959
2010-02-19 13:15:00,22.23,22.26,22.22,22.23,45123.55258445744,14.3331,14.3525,14.3267,14.3331,45123.5526
2010-02-19 13:20:00,22.23,22.26,22.2,22.21,41184.19481914766,14.3331,14.3525,14.3138,14.3202,41184.1948
2010-02-19 13:25:00,22.21,22.27,22.17,22.21,81413.39381640205,14.3202,14.3589,14.2944,14.3202,81413.3938
2010-02-19 13:30:00,22.2,22.24,22.2,22.22,31156.73868926824,14.3138,14.3396,14.3138,14.3267,31156.7387
2010-02-19 13:35:00,22.22,22.27,22.22,22.22,44526.68019577414,14.3267,14.3589,14.3267,14.3267,44526.6802
2010-02-19 13:40:00,22.23,22.24,22.19,22.2,42616.68855198759,14.3331,14.3396,14.3073,14.3138,42616.6886
2010-02-19 13:45:00,22.21,22.23,22.18,22.21,57538.49826907007,14.3202,14.3331,14.3009,14.3202,57538.4983
2010-02-19 13:50:00,22.22,22.22,22.18,22.21,38199.83287573117,14.3267,14.3267,14.3009,14.3202,38199.8329
2010-02-19 13:55:00,22.22,22.23,22.17,22.2,48346.663483347256,14.3267,14.3331,14.2944,14.3138,48346.6635
2010-02-19 14:00:00,22.2,22.22,22.19,22.22,22203.65285901874,14.3138,14.3267,14.3073,14.3267,22203.6529
2010-02-19 14:05:00,22.21,22.22,22.18,22.18,25307.389280171898,14.3202,14.3267,14.3009,14.3009,25307.3893
2010-02-19 14:10:00,22.19,22.27,22.19,22.26,57896.62170228005,14.3073,14.3589,14.3073,14.3525,57896.6217
2010-02-19 14:15:00,22.25,22.25,22.24,22.25,10504.954040826073,14.346,14.346,14.3396,14.346,10504.954
2010-02-19 14:20:00,22.25,22.26,22.22,22.23,17786.797182762326,14.346,14.3525,14.3267,14.3331,17786.7972
2010-02-19 14:25:00,22.24,22.26,22.22,22.25,33424.85376626477,14.3396,14.3525,14.3267,14.346,33424.8538
2010-02-19 14:30:00,22.25,22.28,22.25,22.26,31634.23660021488,14.346,14.3654,14.346,14.3525,31634.2366
2010-02-19 14:35:00,22.27,22.28,22.27,22.27,31156.73868926824,14.3589,14.3654,14.3589,14.3589,31156.7387
2010-02-19 14:40:00,22.27,22.27,22.21,22.22,20651.784648442164,14.3589,14.3589,14.3202,14.3267,20651.7846
2010-02-19 14:45:00,22.22,22.25,22.22,22.23,11579.32434045601,14.3267,14.346,14.3267,14.3331,11579.3243
2010-02-19 14:50:00,22.23,22.24,22.22,22.23,13369.94150650591,14.3331,14.3396,14.3267,14.3331,13369.9415
2010-02-19 14:55:00,22.23,22.27,22.23,22.24,30082.368389638294,14.3331,14.3589,14.3331,14.3396,30082.3684
2010-02-19 15:00:00,22.23,22.24,22.22,22.23,30082.368389638294,14.3331,14.3396,14.3267,14.3331,30082.3684
2010-02-19 15:05:00,22.23,22.24,22.18,22.22,113525.12832756357,14.3331,14.3396,14.3009,14.3267,113525.1283
2010-02-19 15:10:00,22.23,22.24,22.18,22.18,78309.6573952489,14.3331,14.3396,14.3009,14.3009,78309.6574
2010-02-19 15:15:00,22.18,22.21,22.18,22.21,29843.61943416497,14.3009,14.3202,14.3009,14.3202,29843.6194
2010-02-19 15:20:00,22.21,22.22,22.19,22.22,26501.134057538497,14.3202,14.3267,14.3073,14.3267,26501.1341
2010-02-19 15:25:00,22.22,22.22,22.19,22.19,44168.55676256416,14.3267,14.3267,14.3073,14.3073,44168.5568
2010-02-19 15:30:00,22.2,22.21,22.19,22.19,64581.592455533006,14.3138,14.3202,14.3073,14.3073,64581.5925
2010-02-19 15:35:00,22.2,22.2,22.12,22.15,198161.63304285545,14.3138,14.3138,14.2622,14.2815,198161.633
2010-02-19 15:40:00,22.15,22.22,22.15,22.17,118658.23087023996,14.2815,14.3267,14.2815,14.2944,118658.2309
2010-02-19 15:45:00,22.17,22.21,22.15,22.17,104691.41697505071,14.2944,14.3202,14.2815,14.2944,104691.417
2010-02-19 15:50:00,22.18,22.24,22.14,22.19,202578.48871911183,14.3009,14.3396,14.2751,14.3073,202578.4887
2010-02-19 15:55:00,22.18,22.21,22.1,22.17,433806.8520950221,14.3009,14.3202,14.2493,14.2944,433806.8521
2010-02-22 09:30:00,22.53,22.53,22.28,22.31,288886.236122717,14.5266,14.5266,14.3654,14.3847,288886.2361
2010-02-22 09:35:00,22.3,22.45,22.26,22.43,208666.58708368152,14.3783,14.475,14.3525,14.4621,208666.5871
2010-02-22 09:40:00,22.42,22.42,22.29,22.32,46675.42079503402,14.4556,14.4556,14.3718,14.3912,46675.4208
2010-02-22 09:45:00,22.32,22.37,22.32,22.32,54076.63841470693,14.3912,14.4234,14.3912,14.3912,54076.6384
2010-02-22 09:50:00,22.32,22.42,22.31,22.38,91798.97337949146,14.3912,14.4556,14.3847,14.4298,91798.9734
2010-02-22 09:55:00,22.39,22.52,22.38,22.52,201145.99498627192,14.4363,14.5201,14.4298,14.5201,201145.995
2010-02-22 10:00:00,22.52,22.52,22.39,22.44,136683.7770084756,14.5201,14.5201,14.4363,14.4685,136683.777
2010-02-22 10:05:00,22.43,22.47,22.41,22.42,89650.23278023158,14.4621,14.4879,14.4492,14.4556,89650.2328
2010-02-22 10:10:00,22.42,22.55,22.41,22.54,128446.93804464606,14.4556,14.5395,14.4492,14.533,128446.938
2010-02-22 10:15:00,22.54,23.15,22.54,23.15,1291034.976721977,14.533,14.9263,14.533,14.9263,1291034.9767
2010-02-22 10:20:00,23.15,23.83,23.1,23.76,2286259.9976125103,14.9263,15.3648,14.8941,15.3196,2286259.9976
2010-02-22 10:25:00,23.76,23.77,23.51,23.55,928972.1857466872,15.3196,15.3261,15.1584,15.1842,928972.1857
2010-02-22 10:30:00,23.55,23.67,23.47,23.64,604631.7297361824,15.1842,15.2616,15.1326,15.2422,604631.7297
2010-02-22 10:35:00,23.64,23.66,23.31,23.4,697385.6989375672,15.2422,15.2551,15.0295,15.0875,697385.6989
2010-02-22 10:40:00,23.41,23.61,23.41,23.53,420436.91058851616,15.094,15.2229,15.094,15.1713,420436.9106
2010-02-22 10:45:00,23.52,23.87,23.48,23.77,749791.0946639609,15.1649,15.3905,15.1391,15.3261,749791.0947
2010-02-22 10:50:00,23.78,24.08,23.77,23.92,1438104.3332935418,15.3325,15.5259,15.3261,15.4228,1438104.3333
2010-02-22 10:55:00,23.92,23.96,23.65,23.68,658708.3681508893,15.4228,15.4486,15.2487,15.268,658708.3682
2010-02-22 11:00:00,23.68,23.85,23.67,23.85,370419.0044168557,15.268,15.3776,15.2616,15.3776,370419.0044
2010-02-22 11:05:00,23.85,23.91,23.71,23.89,390235.1677211412,15.3776,15.4163,15.2874,15.4034,390235.1677
2010-02-22 11:10:00,23.89,24.06,23.76,23.79,590068.0434523099,15.4034,15.513,15.3196,15.339,590068.0435
2010-02-22 11:15:00,23.79,23.99,23.79,23.97,352274.0838008834,15.339,15.4679,15.339,15.455,352274.0838
2010-02-22 11:20:00,23.96,23.97,23.77,23.77,306076.160916796,15.4486,15.455,15.3261,15.3261,306076.1609
2010-02-22 11:25:00,23.77,23.86,23.75,23.81,222394.6520233974,15.3261,15.3841,15.3132,15.3519,222394.652
2010-02-22 11:30:00,23.82,23.82,23.75,23.76,216067.80470335443,15.3583,15.3583,15.3132,15.3196,216067.8047
2010-02-22 11:35:00,23.76,23.89,23.76,23.77,290796.2277665035,15.3196,15.4034,15.3196,15.3261,290796.2278
2010-02-22 11:40:00,23.77,23.82,23.67,23.71,322788.5877999284,15.3261,15.3583,15.2616,15.2874,322788.5878
2010-02-22 11:45:00,23.7,23.73,23.38,23.47,600931.1209263459,15.2809,15.3003,15.0746,15.1326,600931.1209
2010-02-22 11:50:00,23.47,23.52,23.37,23.46,188969.7982571326,15.1326,15.1649,15.0682,15.1262,188969.7983
2010-02-22 11:55:00,23.46,23.56,23.43,23.55,136086.90461979227,15.1262,15.1907,15.1068,15.1842,136086.9046
2010-02-22 12:00:00,23.54,23.56,23.5,23.52,139906.8879073654,15.1778,15.1907,15.152,15.1649,139906.8879
2010-02-22 12:05:00,23.53,23.72,23.51,23.7,228721.4993434404,15.1713,15.2938,15.1584,15.2809,228721.4993
2010-02-22 12:10:00,23.71,23.75,23.64,23.71,196967.88826548884,15.2874,15.3132,15.2422,15.2874,196967.8883
2010-02-22 12:15:00,23.7,23.74,23.67,23.72,103378.29771994748,15.2809,15.3067,15.2616,15.2938,103378.2977
2010-02-22 12:20:00,23.73,23.78,23.68,23.7,122836.33759102304,15.3003,15.3325,15.268,15.2809,122836.3376
2010-02-22 12:25:00,23.7,23.7,23.54,23.63,119374.4777366599,15.2809,15.2809,15.1778,15.2358,119374.4777
2010-02-22 12:30:00,23.63,23.67,23.56,23.65,94067.088456488,15.2358,15.2616,15.1907,15.2487,94067.0885
2010-02-22 12:35:00,23.65,23.77,23.65,23.71,113763.87728303688,15.2487,15.3261,15.2487,15.2874,113763.8773
2010-02-22 12:40:00,23.72,23.73,23.65,23.68,66491.58409931956,15.2938,15.3003,15.2487,15.268,66491.5841
2010-02-22 12:45:00,23.68,23.86,23.67,23.8,200668.4970753253,15.268,15.3841,15.2616,15.3454,200668.4971
2010-02-22 12:50:00,23.8,23.94,23.8,23.89,291989.9725438701,15.3454,15.4357,15.3454,15.4034,291989.9725
2010-02-22 12:55:00,23.89,23.89,23.82,23.82,57777.24722454339,15.4034,15.4034,15.3583,15.3583,57777.2472
2010-02-22 13:00:00,23.82,23.85,23.74,23.79,122120.09072460308,15.3583,15.3776,15.3067,15.339,122120.0907
2010-02-22 13:05:00,23.79,23.83,23.74,23.81,99558.31443237436,15.339,15.3648,15.3067,15.3519,99558.3144
2010-02-22 13:10:00,23.82,23.83,23.76,23.82,55270.38319207353,15.3583,15.3648,15.3196,15.3583,55270.3832
2010-02-22 13:15:00,23.83,23.98,23.82,23.92,325772.94974334486,15.3648,15.4615,15.3583,15.4228,325772.9497
2010-02-22 13:20:00,23.92,24.21,23.9,24.21,885400.5013728065,15.4228,15.6098,15.4099,15.6098,885400.5014
2010-02-22 13:25:00,24.21,24.27,24.08,24.13,556285.0662528351,15.6098,15.6485,15.5259,15.5582,556285.0663
2010-02-22 13:30:00,24.13,24.27,24.1,24.21,318132.9831681986,15.5582,15.6485,15.5388,15.6098,318132.9832
2010-02-22 13:35:00,24.21,24.28,24.1,24.18,269786.3196848514,15.6098,15.6549,15.5388,15.5904,269786.3197
2010-02-22 13:40:00,24.18,24.34,24.14,24.29,621941.0290079981,15.5904,15.6936,15.5646,15.6613,621941.029
2010-02-22 13:45:00,24.29,24.31,24.13,24.25,366240.8976960726,15.6613,15.6742,15.5582,15.6356,366240.8977
2010-02-22 13:50:00,24.24,24.27,24.17,24.21,102423.3018980542,15.6291,15.6485,15.584,15.6098,102423.3019
2010-02-22 13:55:00,24.22,24.23,23.96,24.08,391190.1635430345,15.6162,15.6227,15.4486,15.5259,391190.1635
2010-02-22 14:00:00,24.1,24.14,24.0,24.12,175002.9843619434,15.5388,15.5646,15.4744,15.5517,175002.9844
2010-02-22 14:05:00,24.12,24.16,24.03,24.03,106123.91070789064,15.5517,15.5775,15.4937,15.4937,106123.9107
2010-02-22 14:10:00,24.06,24.13,24.03,24.12,98722.69308821774,15.513,15.5582,15.4937,15.5517,98722.6931
2010-02-22 14:15:00,24.13,24.28,24.1,24.22,315745.49361346546,15.5582,15.6549,15.5388,15.6162,315745.4936
2010-02-22 14:20:00,24.23,24.27,24.14,24.22,169392.3839083204,15.6227,15.6485,15.5646,15.6162,169392.3839
2010-02-22 14:25:00,24.21,24.23,24.12,24.19,85710.87501492181,15.6098,15.6227,15.5517,15.5969,85710.875
2010-02-22 14:30:00,24.19,24.23,24.15,24.17,100871.43368747762,15.5969,15.6227,15.5711,15.584,100871.4337
2010-02-22 14:35:00,24.18,24.29,24.17,24.28,285663.12522382714,15.5904,15.6613,15.584,15.6549,285663.1252
2010-02-22 14:40:00,24.28,24.54,24.27,24.52,902232.3027336756,15.6549,15.8225,15.6485,15.8096,902232.3027
2010-02-22 14:45:00,24.52,24.54,24.34,24.47,444431.1806135848,15.8096,15.8225,15.6936,15.7774,444431.1806
2010-02-22 14:50:00,24.48,24.49,24.25,24.28,336636.02721738094,15.7839,15.7903,15.6356,15.6549,336636.0272
2010-02-22 14:55:00,24.28,24.34,24.23,24.26,286379.3720902471,15.6549,15.6936,15.6227,15.642,286379.3721
2010-02-22 15:00:00,24.27,24.37,24.15,24.23,281843.14193625405,15.6485,15.7129,15.5711,15.6227,281843.1419
2010-02-22 15:05:00,24.23,24.28,24.15,24.23,183359.1978035096,15.6227,15.6549,15.5711,15.6227,183359.1978
2010-02-22 15:10:00,24.24,24.41,24.24,24.34,261907.6041542318,15.6291,15.7387,15.6291,15.6936,261907.6042
2010-02-22 15:15:00,24.34,24.44,24.25,24.28,367076.5190402292,15.6936,15.7581,15.6356,15.6549,367076.519
2010-02-22 15:20:00,24.28,24.34,24.16,24.19,293661.21523218334,15.6549,15.6936,15.5775,15.5969,293661.2152
2010-02-22 15:25:00,24.19,24.25,24.18,24.23,160916.79598901756,15.5969,15.6356,15.5904,15.6227,160916.796
2010-02-22 15:30:00,24.23,24.23,23.93,24.08,694281.962516414,15.6227,15.6227,15.4292,15.5259,694281.9625
2010-02-22 15:35:00,24.08,24.15,24.05,24.1,214038.4385818312,15.5259,15.5711,15.5066,15.5388,214038.4386
2010-02-22 15:40:00,24.11,24.16,23.95,24.04,586964.3070311567,15.5453,15.5775,15.4421,15.5002,586964.307
2010-02-22 15:45:00,24.04,24.23,24.02,24.06,464486.0928733437,15.5002,15.6227,15.4873,15.513,464486.0929
2010-02-22 15:50:00,24.07,24.14,23.87,23.96,594007.4012176197,15.5195,15.5646,15.3905,15.4486,594007.4012
2010-02-22 15:55:00,23.96,23.97,23.77,23.84,674346.4247343917,15.4486,15.455,15.3261,15.3712,674346.4247
2010-02-23 09:30:00,23.64,24.06,23.4,23.61,898173.5704906291,15.2422,15.513,15.0875,15.2229,898173.5705
2010-02-23 09:35:00,23.61,23.72,23.46,23.62,468186.7016831801,15.2229,15.2938,15.1262,15.2294,468186.7017
2010-02-23 09:40:00,23.62,24.1,23.62,23.92,691178.2260952608,15.2294,15.5388,15.2294,15.4228,691178.2261
2010-02-23 09:45:00,23.92,24.06,23.7,23.8,510325.8923242211,15.4228,15.513,15.2809,15.3454,510325.8923
2010-02-23 09:50:00,23.79,23.85,23.59,23.74,306911.7822609526,15.339,15.3776,15.21,15.3067,306911.7823
2010-02-23 09:55:00,23.74,23.75,23.51,23.52,235167.72114122,15.3067,15.3132,15.1584,15.1649,235167.7211
2010-02-23 10:00:00,23.51,23.54,23.12,23.35,737256.7745016116,15.1584,15.1778,14.907,15.0553,737256.7745
2010-02-23 10:05:00,23.36,23.41,23.25,23.33,236003.34248537663,15.0617,15.094,14.9908,15.0424,236003.3425
2010-02-23 10:10:00,23.34,23.42,23.24,23.34,247702.0413035693,15.0488,15.1004,14.9843,15.0488,247702.0413
2010-02-23 10:15:00,23.34,23.51,23.32,23.47,239823.32577294973,15.0488,15.1584,15.0359,15.1326,239823.3258
2010-02-23 10:20:00,23.46,23.46,23.25,23.31,197684.1351319088,15.1262,15.1262,14.9908,15.0295,197684.1351
2010-02-23 10:25:00,23.31,23.38,23.25,23.35,94544.58636743463,15.0295,15.0746,14.9908,15.0553,94544.5864
2010-02-23 10:30:00,23.36,23.51,23.33,23.46,198400.38199832875,15.0617,15.1584,15.0424,15.1262,198400.382
2010-02-23 10:35:00,23.46,23.61,23.43,23.6,232541.4826310135,15.1262,15.2229,15.1068,15.2165,232541.4826
2010-02-23 10:40:00,23.58,23.65,23.51,23.61,205682.225140265,15.2036,15.2487,15.1584,15.2229,205682.2251
2010-02-23 10:45:00,23.61,23.66,23.54,23.54,129043.81043332934,15.2229,15.2551,15.1778,15.1778,129043.8104
2010-02-23 10:50:00,23.55,23.62,23.53,23.54,160558.67255580757,15.1842,15.2294,15.1713,15.1778,160558.6726
2010-02-23 10:55:00,23.53,23.69,23.52,23.67,139906.8879073654,15.1713,15.2745,15.1649,15.2616,139906.8879
2010-02-23 11:00:00,23.67,23.7,23.52,23.56,155306.19553539454,15.2616,15.2809,15.1649,15.1907,155306.1955
2010-02-23 11:05:00,23.55,23.58,23.39,23.43,169153.6349528471,15.1842,15.2036,15.0811,15.1068,169153.635
2010-02-23 11:10:00,23.45,23.46,23.37,23.43,130118.18073295928,15.1197,15.1262,15.0682,15.1068,130118.1807
2010-02-23 11:15:00,23.41,23.42,23.3,23.3,126536.9464008595,15.094,15.1004,15.023,15.023,126536.9464
2010-02-23 11:20:00,23.32,23.42,23.3,23.39,112212.0090724603,15.0359,15.1004,15.023,15.0811,112212.0091
2010-02-23 11:25:00,23.39,23.46,23.35,23.36,163781.78345469738,15.0811,15.1262,15.0553,15.0617,163781.7835
2010-02-23 11:30:00,23.37,23.47,23.36,23.41,69475.94604273606,15.0682,15.1326,15.0617,15.094,69475.946
2010-02-23 11:35:00,23.42,23.53,23.41,23.46,132147.5468544825,15.1004,15.1713,15.094,15.1262,132147.5469
2010-02-23 11:40:00,23.46,23.46,23.3,23.3,162229.9152441208,15.1262,15.1262,15.023,15.023,162229.9152
2010-02-23 11:45:00,23.31,23.38,23.3,23.3,84039.63232660857,15.0295,15.0746,15.023,15.023,84039.6323
2010-02-23 11:50:00,23.3,23.31,23.25,23.28,183001.07437029964,15.023,15.0295,14.9908,15.0101,183001.0744
2010-02-23 11:55:00,23.27,23.29,23.12,23.17,145159.36492777843,15.0037,15.0166,14.907,14.9392,145159.3649
2010-02-23 12:00:00,23.19,23.26,23.15,23.17,100752.05920974095,14.9521,14.9972,14.9263,14.9392,100752.0592
2010-02-23 12:05:00,23.17,23.28,23.16,23.21,70311.56738689268,14.9392,15.0101,14.9328,14.965,70311.5674
2010-02-23 12:10:00,23.2,23.25,23.17,23.24,26262.38510206518,14.9586,14.9908,14.9392,14.9843,26262.3851
2010-02-23 12:15:00,23.24,23.24,23.16,23.17,78309.6573952489,14.9843,14.9843,14.9328,14.9392,78309.6574
2010-02-23 12:20:00,23.18,23.19,23.05,23.07,213560.94067088456,14.9457,14.9521,14.8618,14.8747,213560.9407
2010-02-23 12:25:00,23.07,23.11,23.05,23.06,107556.40444073056,14.8747,14.9005,14.8618,14.8683,107556.4044
2010-02-23 12:30:00,23.07,23.1,23.04,23.1,56464.12796944013,14.8747,14.8941,14.8554,14.8941,56464.128
2010-02-23 12:35:00,23.1,23.1,22.99,23.0,155903.06792407783,14.8941,14.8941,14.8232,14.8296,155903.0679
2010-02-23 12:40:00,23.0,23.0,22.83,22.91,312761.1316700489,14.8296,14.8296,14.72,14.7716,312761.1317
2010-02-23 12:45:00,22.91,22.94,22.83,22.85,223946.520233974,14.7716,14.7909,14.72,14.7329,223946.5202
2010-02-23 12:50:00,22.84,22.85,22.67,22.76,243643.30906052285,14.7264,14.7329,14.6168,14.6749,243643.3091
2010-02-23 12:55:00,22.76,22.83,22.71,22.78,127850.06565596275,14.6749,14.72,14.6426,14.6878,127850.0657
2010-02-23 13:00:00,22.78,22.9,22.76,22.8,142771.87537304524,14.6878,14.7651,14.6749,14.7006,142771.8754
2010-02-23 13:05:00,22.79,22.82,22.7,22.77,125820.69953443954,14.6942,14.7135,14.6362,14.6813,125820.6995
2010-02-23 13:10:00,22.78,22.79,22.72,22.72,52644.144681867016,14.6878,14.6942,14.6491,14.6491,52644.1447
2010-02-23 13:15:00,22.72,22.76,22.68,22.68,110302.01742867376,14.6491,14.6749,14.6233,14.6233,110302.0174
2010-02-23 13:20:00,22.7,22.75,22.67,22.72,93350.84159006804,14.6362,14.6684,14.6168,14.6491,93350.8416
2010-02-23 13:25:00,22.73,22.83,22.73,22.76,94783.33532290797,14.6555,14.72,14.6555,14.6749,94783.3353
2010-02-23 13:30:00,22.76,22.8,22.74,22.8,53599.140503760296,14.6749,14.7006,14.662,14.7006,53599.1405
2010-02-23 13:35:00,22.81,22.87,22.79,22.84,116031.99236003344,14.7071,14.7458,14.6942,14.7264,116031.9924
2010-02-23 13:40:00,22.86,22.87,22.77,22.81,125343.20162349287,14.7393,14.7458,14.6813,14.7071,125343.2016
2010-02-23 13:45:00,22.8,22.8,22.7,22.74,143726.87119493852,14.7006,14.7006,14.6362,14.662,143726.8712
2010-02-23 13:50:00,22.74,22.74,22.59,22.59,329712.30750865466,14.662,14.662,14.5652,14.5652,329712.3075
2010-02-23 13:55:00,22.58,22.61,22.36,22.37,432254.9838844455,14.5588,14.5781,14.4169,14.4234,432254.9839
2010-02-23 14:00:00,22.37,22.53,22.37,22.4,299510.5646412797,14.4234,14.5266,14.4234,14.4427,299510.5646
2010-02-23 14:05:00,22.39,22.41,22.29,22.29,310851.1400262624,14.4363,14.4492,14.3718,14.3718,310851.14
2010-02-23 14:10:00,22.3,22.43,22.28,22.37,200907.24603079865,14.3783,14.4621,14.3654,14.4234,200907.246
2010-02-23 14:15:00,22.37,22.43,22.32,22.36,145875.6117941984,14.4234,14.4621,14.3912,14.4169,145875.6118
2010-02-23 14:20:00,22.34,22.43,22.32,22.38,116748.23922645338,14.4041,14.4621,14.3912,14.4298,116748.2392
2010-02-23 14:25:00,22.38,22.4,22.32,22.39,86307.74740360511,14.4298,14.4427,14.3912,14.4363,86307.7474
2010-02-23 14:30:00,22.37,22.41,22.36,22.38,57299.74931359675,14.4234,14.4492,14.4169,14.4298,57299.7493
2010-02-23 14:35:00,22.38,22.48,22.37,22.44,146949.98209382832,14.4298,14.4943,14.4234,14.4685,146949.9821
2010-02-23 14:40:00,22.43,22.46,22.37,22.38,160916.79598901756,14.4621,14.4814,14.4234,14.4298,160916.796
2010-02-23 14:45:00,22.37,22.46,22.33,22.43,87143.36874776172,14.4234,14.4814,14.3976,14.4621,87143.3687
2010-02-23 14:50:00,22.43,22.53,22.37,22.43,249015.16055867256,14.4621,14.5266,14.4234,14.4621,249015.1606
2010-02-23 14:55:00,22.43,22.52,22.35,22.36,225259.63948907724,14.4621,14.5201,14.4105,14.4169,225259.6395
2010-02-23 15:00:00,22.37,22.48,22.36,22.37,92873.3436791214,14.4234,14.4943,14.4169,14.4234,92873.3437
2010-02-23 15:05:00,22.37,22.55,22.36,22.37,382595.201145995,14.4234,14.5395,14.4169,14.4234,382595.2011
2010-02-23 15:10:00,22.37,22.41,22.31,22.39,156141.81687955116,14.4234,14.4492,14.3847,14.4363,156141.8169
2010-02-23 15:15:00,22.39,22.52,22.38,22.49,211412.20007162468,14.4363,14.5201,14.4298,14.5008,211412.2001
2010-02-23 15:20:00,22.48,22.57,22.44,22.55,180374.8358600931,14.4943,14.5523,14.4685,14.5395,180374.8359
2010-02-23 15:25:00,22.54,22.54,22.47,22.51,91321.47546854484,14.533,14.533,14.4879,14.5137,91321.4755
2010-02-23 15:30:00,22.51,22.53,22.39,22.4,103855.7956308941,14.5137,14.5266,14.4363,14.4427,103855.7956
2010-02-23 15:35:00,22.4,22.53,22.4,22.48,98006.44622179776,14.4427,14.5266,14.4427,14.4943,98006.4462
2010-02-23 15:40:00,22.48,22.48,22.4,22.4,161752.41733317418,14.4943,14.4943,14.4427,14.4427,161752.4173
2010-02-23 15:45:00,22.41,22.45,22.32,22.33,261907.6041542318,14.4492,14.475,14.3912,14.3976,261907.6042
2010-02-23 15:50:00,22.34,22.41,22.32,22.37,325772.94974334486,14.4041,14.4492,14.3912,14.4234,325772.9497
2010-02-23 15:55:00,22.37,22.39,22.27,22.38,518204.60785484064,14.4234,14.4363,14.3589,14.4298,518204.6079
2010-02-24 09:30:00,22.75,22.8,22.5,22.77,335919.78035096097,14.6684,14.7006,14.5072,14.6813,335919.7804
2010-02-24 09:35:00,22.78,23.1,22.77,22.97,632087.8596156142,14.6878,14.8941,14.6813,14.8103,632087.8596
2010-02-24 09:40:00,22.99,23.04,22.84,22.94,265608.2129640683,14.8232,14.8554,14.7264,14.7909,265608.213
2010-02-24 09:45:00,22.94,22.94,22.87,22.91,125820.69953443954,14.7909,14.7909,14.7458,14.7716,125820.6995
2010-02-24 09:50:00,22.91,22.93,22.75,22.81,244956.4283156261,14.7716,14.7845,14.6684,14.7071,244956.4283
2010-02-24 09:55:00,22.81,22.85,22.77,22.8,92515.22024591142,14.7071,14.7329,14.6813,14.7006,92515.2202
2010-02-24 10:00:00,22.79,22.92,22.75,22.84,158409.9319565477,14.6942,14.778,14.6684,14.7264,158409.932
2010-02-24 10:05:00,22.84,22.91,22.8,22.85,93231.46711233136,14.7264,14.7716,14.7006,14.7329,93231.4671
2010-02-24 10:10:00,22.84,23.01,22.83,22.97,241375.19398352632,14.7264,14.836,14.72,14.8103,241375.194
2010-02-24 10:15:00,22.96,23.31,22.95,23.17,752775.4566073773,14.8038,15.0295,14.7974,14.9392,752775.4566
2010-02-24 10:20:00,23.17,23.41,23.02,23.41,618837.2925868449,14.9392,15.094,14.8425,15.094,618837.2926
2010-02-24 10:25:00,23.41,23.61,23.34,23.37,917392.8614062312,15.094,15.2229,15.0488,15.0682,917392.8614
2010-02-24 10:30:00,23.38,23.48,23.3,23.41,239226.45338426644,15.0746,15.1391,15.023,15.094,239226.4534
2010-02-24 10:35:00,23.41,23.68,23.41,23.6,740479.8854005013,15.094,15.268,15.094,15.2165,740479.8854
2010-02-24 10:40:00,23.61,23.67,23.5,23.57,335203.533484541,15.2229,15.2616,15.152,15.1971,335203.5335
2010-02-24 10:45:00,23.58,23.84,23.57,23.8,606302.9724244956,15.2036,15.3712,15.1971,15.3454,606302.9724
2010-02-24 10:50:00,23.81,23.83,23.63,23.77,337471.6485615376,15.3519,15.3648,15.2358,15.3261,337471.6486
2010-02-24 10:55:00,23.77,23.8,23.65,23.72,233377.1039751701,15.3261,15.3454,15.2487,15.2938,233377.104
2010-02-24 11:00:00,23.72,23.75,23.59,23.67,277187.5373045243,15.2938,15.3132,15.21,15.2616,277187.5373
2010-02-24 11:05:00,23.68,23.77,23.65,23.7,242807.68771636623,15.268,15.3261,15.2487,15.2809,242807.6877
2010-02-24 11:10:00,23.7,23.7,23.54,23.56,162110.54076638413,15.2809,15.2809,15.1778,15.1907,162110.5408
2010-02-24 11:15:00,23.56,23.58,23.43,23.48,275874.41804942104,15.1907,15.2036,15.1068,15.1391,275874.418
2010-02-24 11:20:00,23.49,23.6,23.48,23.54,117941.98400381998,15.1455,15.2165,15.1391,15.1778,117941.984
2010-02-24 11:25:00,23.55,23.57,23.51,23.55,78667.78082845887,15.1842,15.1971,15.1584,15.1842,78667.7808
2010-02-24 11:30:00,23.55,23.67,23.54,23.66,140861.88372925867,15.1842,15.2616,15.1778,15.2551,140861.8837
2010-02-24 11:35:00,23.66,23.76,23.58,23.62,241613.94293899965,15.2551,15.3196,15.2036,15.2294,241613.9429
2010-02-24 11:40:00,23.62,23.71,23.61,23.65,128088.81461143609,15.2294,15.2874,15.2229,15.2487,128088.8146
2010-02-24 11:45:00,23.64,23.64,23.56,23.62,132863.79372090247,15.2422,15.2422,15.1907,15.2294,132863.7937
2010-02-24 11:50:00,23.63,23.63,23.56,23.61,64700.96693326967,15.2358,15.2358,15.1907,15.2229,64700.9669
2010-02-24 11:55:00,23.61,23.66,23.58,23.6,88814.61143607496,15.2229,15.2551,15.2036,15.2165,88814.6114
2010-02-24 12:00:00,23.6,23.61,23.56,23.59,37961.08392025785,15.2165,15.2229,15.1907,15.21,37961.0839
2010-02-24 12:05:00,23.6,23.67,23.58,23.63,78667.78082845887,15.2165,15.2616,15.2036,15.2358,78667.7808
2010-02-24 12:10:00,23.65,23.7,23.63,23.68,73176.55485257252,15.2487,15.2809,15.2358,15.268,73176.5549
2010-02-24 12:15:00,23.68,23.76,23.67,23.73,126298.19744538618,15.268,15.3196,15.2616,15.3003,126298.1974
2010-02-24 12:20:00,23.72,23.82,23.71,23.75,202817.2376745852,15.2938,15.3583,15.2874,15.3132,202817.2377
2010-02-24 12:25:00,23.74,23.77,23.58,23.59,151963.71015876805,15.3067,15.3261,15.2036,15.21,151963.7102
2010-02-24 12:30:00,23.61,23.68,23.59,23.61,75086.54649635908,15.2229,15.268,15.21,15.2229,75086.5465
2010-02-24 12:35:00,23.61,23.71,23.61,23.68,64581.592455533006,15.2229,15.2874,15.2229,15.268,64581.5925
2010-02-24 12:40:00,23.68,23.74,23.65,23.7,65059.09036647964,15.268,15.3067,15.2487,15.2809,65059.0904
2010-02-24 12:45:00,23.69,23.69,23.62,23.62,34260.475110421394,15.2745,15.2745,15.2294,15.2294,34260.4751
2010-02-24 12:50:00,23.63,23.68,23.62,23.67,50137.28064939716,15.2358,15.268,15.2294,15.2616,50137.2806
2010-02-24 12:55:00,23.67,23.67,23.62,23.63,44049.182284827504,15.2616,15.2616,15.2294,15.2358,44049.1823
2010-02-24 13:00:00,23.64,23.65,23.4,23.55,310015.51868210576,15.2422,15.2487,15.0875,15.1842,310015.5187
2010-02-24 13:05:00,23.55,23.58,23.43,23.43,98483.94413274442,15.1842,15.2036,15.1068,15.1068,98483.9441
2010-02-24 13:10:00,23.44,23.6,23.44,23.56,120806.97146949984,15.1133,15.2165,15.1133,15.1907,120806.9715
2010-02-24 13:15:00,23.56,23.6,23.51,23.51,110898.88981735703,15.1907,15.2165,15.1584,15.1584,110898.8898
2010-02-24 13:20:00,23.51,23.54,23.4,23.46,139787.51342962874,15.1584,15.1778,15.0875,15.1262,139787.5134
2010-02-24 13:25:00,23.46,23.51,23.42,23.46,49421.0337829772,15.1262,15.1584,15.1004,15.1262,49421.0338
2010-02-24 13:30:00,23.45,23.48,23.44,23.46,81890.89172734869,15.1197,15.1391,15.1133,15.1262,81890.8917
2010-02-24 13:35:00,23.47,23.57,23.47,23.53,74131.5506744658,15.1326,15.1971,15.1326,15.1713,74131.5507
2010-02-24 13:40:00,23.53,23.55,23.46,23.5,57419.12379133341,15.1713,15.1842,15.1262,15.152,57419.1238
2010-02-24 13:45:00,23.51,23.55,23.46,23.53,35692.96884326131,15.1584,15.1842,15.1262,15.1713,35692.9688
2010-02-24 13:50:00,23.53,23.59,23.53,23.57,59925.98782380327,15.1713,15.21,15.1713,15.1971,59925.9878
2010-02-24 13:55:00,23.57,23.58,23.54,23.56,29724.24495642832,15.1971,15.2036,15.1778,15.1907,29724.245
2010-02-24 14:00:00,23.55,23.56,23.5,23.51,47033.544228244,15.1842,15.1907,15.152,15.1584,47033.5442
2010-02-24 14:05:00,23.51,23.54,23.47,23.49,36409.21570968127,15.1584,15.1778,15.1326,15.1455,36409.2157
2010-02-24 14:10:00,23.51,23.54,23.51,23.51,23874.89554733198,15.1584,15.1778,15.1584,15.1584,23874.8955
2010-02-24 14:15:00,23.51,23.54,23.49,23.54,28888.62361227169,15.1584,15.1778,15.1455,15.1778,28888.6236
2010-02-24 14:20:00,23.54,23.59,23.51,23.56,55747.881103020176,15.1778,15.21,15.1584,15.1907,55747.8811
2010-02-24 14:25:00,23.56,23.59,23.55,23.59,56583.50244717679,15.1907,15.21,15.1842,15.21,56583.5024
2010-02-24 14:30:00,23.59,23.61,23.39,23.41,159126.17882296766,15.21,15.2229,15.0811,15.094,159126.1788
2010-02-24 14:35:00,23.41,23.41,23.23,23.23,218574.66873582423,15.094,15.094,14.9779,14.9779,218574.6687
2010-02-24 14:40:00,23.23,23.29,23.12,23.2,229079.6227766504,14.9779,15.0166,14.907,14.9586,229079.6228
2010-02-24 14:45:00,23.21,23.3,23.2,23.28,76757.78918467232,14.965,15.023,14.9586,15.0101,76757.7892
2010-02-24 14:50:00,23.28,23.34,23.25,23.31,121045.72042497314,15.0101,15.0488,14.9908,15.0295,121045.7204
2010-02-24 14:55:00,23.33,23.4,23.29,23.29,107317.65548525724,15.0424,15.0875,15.0166,15.0166,107317.6555
2010-02-24 15:00:00,23.29,23.34,23.26,23.33,60880.98364569655,15.0166,15.0488,14.9972,15.0424,60880.9836
2010-02-24 15:05:00,23.32,23.38,23.32,23.37,47630.4166169273,15.0359,15.0746,15.0359,15.0682,47630.4166
2010-02-24 15:10:00,23.37,23.41,23.34,23.37,60761.60916795989,15.0682,15.094,15.0488,15.0682,60761.6092
2010-02-24 15:15:00,23.37,23.41,23.34,23.37,53957.263936970274,15.0682,15.094,15.0488,15.0682,53957.2639
2010-02-24 15:20:00,23.36,23.43,23.34,23.41,72937.8058970992,15.0617,15.1068,15.0488,15.094,72937.8059
2010-02-24 15:25:00,23.41,23.47,23.41,23.47,77832.15948430226,15.094,15.1326,15.094,15.1326,77832.1595
2010-02-24 15:30:00,23.47,23.47,23.39,23.41,161991.16628864748,15.1326,15.1326,15.0811,15.094,161991.1663
2010-02-24 15:35:00,23.41,23.54,23.41,23.53,183956.0701921929,15.094,15.1778,15.094,15.1713,183956.0702
2010-02-24 15:40:00,23.52,23.6,23.42,23.42,303330.5479288528,15.1649,15.2165,15.1004,15.1004,303330.5479
2010-02-24 15:45:00,23.43,23.46,23.36,23.37,232422.1081532768,15.1068,15.1262,15.0617,15.0682,232422.1082
2010-02-24 15:50:00,23.37,23.45,23.34,23.43,218335.91978035096,15.0682,15.1197,15.0488,15.1068,218335.9198
2010-02-24 15:55:00,23.44,23.46,23.36,23.4,377462.0986033186,15.1133,15.1262,15.0617,15.0875,377462.0986
2010-02-25 09:30:00,22.99,23.04,22.62,22.82,449325.53420078784,14.8232,14.8554,14.5846,14.7135,449325.5342
2010-02-25 09:35:00,22.79,23.15,22.79,23.11,357526.5608212964,14.6942,14.9263,14.6942,14.9005,357526.5608
2010-02-25 09:40:00,23.11,23.14,22.95,23.0,312403.00823683897,14.9005,14.9199,14.7974,14.8296,312403.0082
2010-02-25 09:45:00,22.99,23.03,22.84,23.03,284469.38044646056,14.8232,14.8489,14.7264,14.8489,284469.3804
2010-02-25 09:50:00,23.01,23.02,22.92,22.96,82368.38963829532,14.836,14.8425,14.778,14.8038,82368.3896
2010-02-25 09:55:00,22.96,22.99,22.87,22.93,90127.73069117822,14.8038,14.8232,14.7458,14.7845,90127.7307
2010-02-25 10:00:00,22.92,23.11,22.92,23.02,158529.30643428434,14.778,14.9005,14.778,14.8425,158529.3064
2010-02-25 10:05:00,23.03,23.2,23.02,23.13,266921.3322191715,14.8489,14.9586,14.8425,14.9134,266921.3322
2010-02-25 10:10:00,23.14,23.32,23.12,23.25,339739.76363853406,14.9199,15.0359,14.907,14.9908,339739.7636
2010-02-25 10:15:00,23.25,23.71,23.23,23.65,1158409.9319565478,14.9908,15.2874,14.9779,15.2487,1158409.932
2010-02-25 10:20:00,23.69,23.78,23.54,23.67,565835.024471768,15.2745,15.3325,15.1778,15.2616,565835.0245
2010-02-25 10:25:00,23.67,23.67,23.39,23.51,444550.5550913215,15.2616,15.2616,15.0811,15.1584,444550.5551
2010-02-25 10:30:00,23.51,23.51,23.3,23.46,258565.11877760536,15.1584,15.1584,15.023,15.1262,258565.1188
2010-02-25 10:35:00,23.46,23.49,23.38,23.44,167601.7667422705,15.1262,15.1455,15.0746,15.1133,167601.7667
2010-02-25 10:40:00,23.43,23.68,23.43,23.66,357645.93529903307,15.1068,15.268,15.1068,15.2551,357645.9353
2010-02-25 10:45:00,23.62,23.92,23.62,23.74,724722.4543392622,15.2294,15.4228,15.2294,15.3067,724722.4543
2010-02-25 10:50:00,23.72,23.79,23.67,23.77,290079.98090008355,15.2938,15.339,15.2616,15.3261,290079.9809
2010-02-25 10:55:00,23.77,23.82,23.55,23.62,377462.0986033186,15.3261,15.3583,15.1842,15.2294,377462.0986
2010-02-25 11:00:00,23.56,23.59,23.45,23.47,307389.28017189924,15.1907,15.21,15.1197,15.1326,307389.2802
2010-02-25 11:05:00,23.46,23.58,23.46,23.54,93947.71397875134,15.1262,15.2036,15.1262,15.1778,93947.714
2010-02-25 11:10:00,23.54,23.61,23.5,23.54,149814.96955950817,15.1778,15.2229,15.152,15.1778,149814.9696
2010-02-25 11:15:00,23.54,23.56,23.37,23.47,184672.31705861285,15.1778,15.1907,15.0682,15.1326,184672.3171
2010-02-25 11:20:00,23.47,23.52,23.45,23.49,95977.08010027456,15.1326,15.1649,15.1197,15.1455,95977.0801
2010-02-25 11:25:00,23.5,23.57,23.46,23.46,52405.3957263937,15.152,15.1971,15.1262,15.1262,52405.3957
2010-02-25 11:30:00,23.46,23.54,23.44,23.46,158648.680912021,15.1262,15.1778,15.1133,15.1262,158648.6809
2010-02-25 11:35:00,23.46,23.47,23.45,23.46,71744.0611197326,15.1262,15.1326,15.1197,15.1262,71744.0611
2010-02-25 11:40:00,23.47,23.52,23.46,23.51,95141.45875611794,15.1326,15.1649,15.1262,15.1584,95141.4588
2010-02-25 11:45:00,23.51,23.57,23.5,23.51,108988.89817357047,15.1584,15.1971,15.152,15.1584,108988.8982
2010-02-25 11:50:00,23.51,23.55,23.46,23.47,83800.88337113525,15.1584,15.1842,15.1262,15.1326,83800.8834
2010-02-25 11:55:00,23.47,23.49,23.46,23.48,40229.19899725439,15.1326,15.1455,15.1262,15.1391,40229.199
2010-02-25 12:00:00,23.48,23.52,23.46,23.46,64939.71588874298,15.1391,15.1649,15.1262,15.1262,64939.7159
2010-02-25 12:05:00,23.46,23.56,23.44,23.56,107317.65548525724,15.1262,15.1907,15.1133,15.1907,107317.6555
2010-02-25 12:10:00,23.56,23.65,23.55,23.61,166408.0219649039,15.1907,15.2487,15.1842,15.2229,166408.022
2010-02-25 12:15:00,23.61,23.67,23.59,23.67,164498.03032111737,15.2229,15.2616,15.21,15.2616,164498.0303
2010-02-25 12:20:00,23.67,23.7,23.58,23.69,95141.45875611794,15.2616,15.2809,15.2036,15.2745,95141.4588
2010-02-25 12:25:00,23.68,23.7,23.56,23.61,133460.66610958576,15.268,15.2809,15.1907,15.2229,133460.6661
2010-02-25 12:30:00,23.6,23.67,23.59,23.67,66491.58409931956,15.2165,15.2616,15.21,15.2616,66491.5841
2010-02-25 12:35:00,23.67,23.71,23.61,23.67,145994.98627193505,15.2616,15.2874,15.2229,15.2616,145994.9863
2010-02-25 12:40:00,23.67,23.71,23.65,23.67,122358.8396800764,15.2616,15.2874,15.2487,15.2616,122358.8397
2010-02-25 12:45:00,23.67,23.7,23.61,23.62,88456.48800286498,15.2616,15.2809,15.2229,15.2294,88456.488
2010-02-25 12:50:00,23.62,23.63,23.46,23.55,223946.520233974,15.2294,15.2358,15.1262,15.1842,223946.5202
2010-02-25 12:55:00,23.55,23.57,23.47,23.54,73773.42724125582,15.1842,15.1971,15.1326,15.1778,73773.4272
2010-02-25 13:00:00,23.54,23.56,23.49,23.49,57061.00035812344,15.1778,15.1907,15.1455,15.1455,57061.0004
2010-02-25 13:05:00,23.5,23.54,23.48,23.53,57657.87274680673,15.152,15.1778,15.1391,15.1713,57657.8727
2010-02-25 13:10:00,23.52,23.53,23.47,23.53,27336.75540169512,15.1649,15.1713,15.1326,15.1713,27336.7554
2010-02-25 13:15:00,23.52,23.52,23.45,23.48,89411.48382475827,15.1649,15.1649,15.1197,15.1391,89411.4838
2010-02-25 13:20:00,23.48,23.51,23.47,23.47,31514.86212247821,15.1391,15.1584,15.1326,15.1326,31514.8621
2010-02-25 13:25:00,23.48,23.48,23.25,23.29,377581.4730810553,15.1391,15.1391,14.9908,15.0166,377581.4731
2010-02-25 13:30:00,23.28,23.41,23.22,23.25,174406.11197326012,15.0101,15.094,14.9714,14.9908,174406.112
2010-02-25 13:35:00,23.25,23.36,23.25,23.34,158768.05538975768,14.9908,15.0617,14.9908,15.0488,158768.0554
2010-02-25 13:40:00,23.34,23.39,23.3,23.36,67446.57992121285,15.0488,15.0811,15.023,15.0617,67446.5799
2010-02-25 13:45:00,23.36,23.46,23.36,23.41,112092.63459472364,15.0617,15.1262,15.0617,15.094,112092.6346
2010-02-25 13:50:00,23.41,23.47,23.33,23.36,105527.03831920736,15.094,15.1326,15.0424,15.0617,105527.0383
2010-02-25 13:55:00,23.36,23.44,23.36,23.41,104810.7914527874,15.0617,15.1133,15.0617,15.094,104810.7915
2010-02-25 14:00:00,23.41,23.46,23.3,23.33,143726.87119493852,15.094,15.1262,15.023,15.0424,143726.8712
2010-02-25 14:05:00,23.32,23.39,23.31,23.37,101945.80398710756,15.0359,15.0811,15.0295,15.0682,101945.804
2010-02-25 14:10:00,23.37,23.41,23.33,23.39,39632.326608571086,15.0682,15.094,15.0424,15.0811,39632.3266
2010-02-25 14:15:00,23.4,23.41,23.3,23.35,66491.58409931956,15.0875,15.094,15.023,15.0553,66491.5841
2010-02-25 14:20:00,23.35,23.36,23.27,23.29,74728.4230631491,15.0553,15.0617,15.0037,15.0166,74728.4231
2010-02-25 14:25:00,23.3,23.35,23.26,23.33,59806.61334606661,15.023,15.0553,14.9972,15.0424,59806.6133
2010-02-25 14:30:00,23.32,23.36,23.28,23.33,68998.44813178942,15.0359,15.0617,15.0101,15.0424,68998.4481
2010-02-25 14:35:00,23.31,23.33,23.25,23.26,59209.740957383314,15.0295,15.0424,14.9908,14.9972,59209.741
2010-02-25 14:40:00,23.26,23.29,23.22,23.22,70789.06529783932,14.9972,15.0166,14.9714,14.9714,70789.0653
2010-02-25 14:45:00,23.22,23.29,23.22,23.25,99677.688910111,14.9714,15.0166,14.9714,14.9908,99677.6889
2010-02-25 14:50:00,23.24,23.29,23.21,23.26,77115.91261788229,14.9843,15.0166,14.965,14.9972,77115.9126
2010-02-25 14:55:00,23.26,23.3,23.24,23.27,82368.38963829532,14.9972,15.023,14.9843,15.0037,82368.3896
2010-02-25 15:00:00,23.26,23.3,23.25,23.26,55151.00871433687,14.9972,15.023,14.9908,14.9972,55151.0087
2010-02-25 15:05:00,23.26,23.37,23.26,23.36,234570.8487525367,14.9972,15.0682,14.9972,15.0617,234570.8488
2010-02-25 15:10:00,23.36,23.39,23.3,23.3,116628.86474871672,15.0617,15.0811,15.023,15.023,116628.8647
2010-02-25 15:15:00,23.3,23.33,23.27,23.27,54196.01289244359,15.023,15.0424,15.0037,15.0037,54196.0129
2010-02-25 15:20:00,23.27,23.3,23.22,23.26,138951.89208547212,15.0037,15.023,14.9714,14.9972,138951.8921
2010-02-25 15:25:00,23.27,23.3,23.21,23.25,92992.71815685806,15.0037,15.023,14.965,14.9908,92992.7182
2010-02-25 15:30:00,23.25,23.25,23.21,23.25,112331.38355019696,14.9908,14.9908,14.965,14.9908,112331.3836
2010-02-25 15:35:00,23.25,23.26,23.17,23.23,172973.61824042018,14.9908,14.9972,14.9392,14.9779,172973.6182
2010-02-25 15:40:00,23.22,23.34,23.22,23.28,241375.19398352632,14.9714,15.0488,14.9714,15.0101,241375.194
2010-02-25 15:45:00,23.28,23.31,23.19,23.22,256297.0037006088,15.0101,15.0295,14.9521,14.9714,256297.0037
2010-02-25 15:50:00,23.22,23.23,23.07,23.08,505431.538737018,14.9714,14.9779,14.8747,14.8812,505431.5387
2010-02-25 15:55:00,23.07,23.12,23.04,23.05,511400.262623851,14.8747,14.907,14.8554,14.8618,511400.2626
2010-02-26 09:30:00,21.5,21.68,20.96,21.4,2053121.6425928136,13.8625,13.9785,13.5143,13.798,2053121.6426
2010-02-26 09:35:00,21.39,21.73,21.33,21.42,1176554.85257252,13.7915,14.0107,13.7528,13.8109,1176554.8526
2010-02-26 09:40:00,21.41,21.46,21.03,21.05,1186462.9342246628,13.8044,13.8367,13.5594,13.5723,1186462.9342
2010-02-26 09:45:00,21.05,21.32,21.05,21.18,783096.573952489,13.5723,13.7464,13.5723,13.6561,783096.574
2010-02-26 09:50:00,21.17,21.31,21.12,21.21,605944.8489912857,13.6497,13.7399,13.6174,13.6755,605944.849
2010-02-26 09:55:00,21.21,21.22,20.96,20.98,1186343.5597469262,13.6755,13.6819,13.5143,13.5272,1186343.5597
2010-02-26 10:00:00,20.98,21.26,20.9,21.18,1314790.4977915722,13.5272,13.7077,13.4756,13.6561,1314790.4978
2010-02-26 10:05:00,21.19,21.23,21.05,21.17,506983.4069475946,13.6626,13.6884,13.5723,13.6497,506983.4069
2010-02-26 10:10:00,21.17,21.21,21.08,21.16,374597.11113763874,13.6497,13.6755,13.5916,13.6432,374597.1111
2010-02-26 10:15:00,21.17,21.38,21.16,21.32,767697.2663244598,13.6497,13.7851,13.6432,13.7464,767697.2663
2010-02-26 10:20:00,21.31,21.6,21.31,21.5,940790.2590426168,13.7399,13.9269,13.7399,13.8625,940790.259
2010-02-26 10:25:00,21.5,21.5,21.3,21.34,485496.0009549958,13.8625,13.8625,13.7335,13.7593,485496.001
2010-02-26 10:30:00,21.34,21.41,21.15,21.19,509609.6454578011,13.7593,13.8044,13.6368,13.6626,509609.6455
2010-02-26 10:35:00,21.19,21.32,21.19,21.23,340575.3849826907,13.6626,13.7464,13.6626,13.6884,340575.385
2010-02-26 10:40:00,21.23,21.27,21.11,21.22,479407.90259042615,13.6884,13.7142,13.611,13.6819,479407.9026
2010-02-26 10:45:00,21.22,21.26,21.12,21.18,303569.29688432615,13.6819,13.7077,13.6174,13.6561,303569.2969
2010-02-26 10:50:00,21.18,21.29,21.15,21.23,218932.79216903425,13.6561,13.7271,13.6368,13.6884,218932.7922
2010-02-26 10:55:00,21.23,21.39,21.18,21.38,377939.5965142652,13.6884,13.7915,13.6561,13.7851,377939.5965
2010-02-26 11:00:00,21.38,21.38,21.24,21.27,247582.66682583265,13.7851,13.7851,13.6948,13.7142,247582.6668
2010-02-26 11:05:00,21.28,21.39,21.24,21.36,355497.1946997732,13.7206,13.7915,13.6948,13.7722,355497.1947
2010-02-26 11:10:00,21.37,21.52,21.32,21.43,426286.2599976125,13.7786,13.8753,13.7464,13.8173,426286.26
2010-02-26 11:15:00,21.44,21.68,21.41,21.6,710636.2659663364,13.8238,13.9785,13.8044,13.9269,710636.266
2010-02-26 11:20:00,21.59,21.64,21.4,21.45,540527.635191596,13.9205,13.9527,13.798,13.8302,540527.6352
2010-02-26 11:25:00,21.45,21.48,21.35,21.36,498149.6955950818,13.8302,13.8496,13.7657,13.7722,498149.6956
2010-02-26 11:30:00,21.36,21.48,21.25,21.26,428554.37507460907,13.7722,13.8496,13.7013,13.7077,428554.3751
2010-02-26 11:35:00,21.26,21.32,21.24,21.28,367673.39142891247,13.7077,13.7464,13.6948,13.7206,367673.3914
2010-02-26 11:40:00,21.28,21.4,21.28,21.39,267279.4556523815,13.7206,13.798,13.7206,13.7915,267279.4557
2010-02-26 11:45:00,21.39,21.4,21.12,21.18,532290.7962277666,13.7915,13.798,13.6174,13.6561,532290.7962
2010-02-26 11:50:00,21.18,21.27,21.14,21.27,225617.7629222872,13.6561,13.7142,13.6303,13.7142,225617.7629
2010-02-26 11:55:00,21.25,21.26,21.19,21.22,82010.26620508535,13.7013,13.7077,13.6626,13.6819,82010.2662
2010-02-26 12:00:00,21.23,21.24,21.15,21.16,197206.6372209621,13.6884,13.6948,13.6368,13.6432,197206.6372
2010-02-26 12:05:00,21.16,21.19,21.13,21.18,275993.7925271577,13.6432,13.6626,13.6239,13.6561,275993.7925
2010-02-26 12:10:00,21.19,21.25,21.13,21.2,211173.4511161513,13.6626,13.7013,13.6239,13.669,211173.4511
2010-02-26 12:15:00,21.2,21.25,21.14,21.17,273367.5540169512,13.669,13.7013,13.6303,13.6497,273367.554
2010-02-26 12:20:00,21.18,21.18,21.12,21.16,140623.13477378536,13.6561,13.6561,13.6174,13.6432,140623.1348
2010-02-26 12:25:00,21.16,21.17,21.11,21.13,251522.0245911424,13.6432,13.6497,13.611,13.6239,251522.0246
2010-02-26 12:30:00,21.14,21.18,21.03,21.03,313596.75301420555,13.6303,13.6561,13.5594,13.5594,313596.753
2010-02-26 12:35:00,21.03,21.06,20.9,20.98,872508.0577772472,13.5594,13.5788,13.4756,13.5272,872508.0578
2010-02-26 12:40:00,20.98,21.06,20.87,20.88,434523.098961442,13.5272,13.5788,13.4562,13.4627,434523.099
2010-02-26 12:45:00,20.88,21.02,20.88,20.89,318729.8555568819,13.4627,13.553,13.4627,13.4691,318729.8556
2010-02-26 12:50:00,20.88,20.94,20.82,20.91,396920.13847439416,13.4627,13.5014,13.424,13.482,396920.1385
2010-02-26 12:55:00,20.89,20.93,20.87,20.9,134415.66193147906,13.4691,13.4949,13.4562,13.4756,134415.6619
2010-02-26 13:00:00,20.89,20.97,20.86,20.86,279813.7758147308,13.4691,13.5207,13.4498,13.4498,279813.7758
2010-02-26 13:05:00,20.86,20.88,20.8,20.8,213083.442759938,13.4498,13.4627,13.4111,13.4111,213083.4428
2010-02-26 13:10:00,20.81,20.86,20.79,20.86,110302.01742867376,13.4176,13.4498,13.4047,13.4498,110302.0174
2010-02-26 13:15:00,20.85,20.86,20.78,20.78,137280.64939715888,13.4434,13.4498,13.3982,13.3982,137280.6494
2010-02-26 13:20:00,20.78,20.89,20.77,20.85,231586.4868091202,13.3982,13.4691,13.3918,13.4434,231586.4868
2010-02-26 13:25:00,20.84,20.94,20.83,20.93,169750.50734153038,13.4369,13.5014,13.4305,13.4949,169750.5073
2010-02-26 13:30:00,20.93,21.04,20.87,20.93,246747.045481676,13.4949,13.5659,13.4562,13.4949,246747.0455
2010-02-26 13:35:00,20.93,20.94,20.87,20.93,104572.04249731408,13.4949,13.5014,13.4562,13.4949,104572.0425
2010-02-26 13:40:00,20.93,20.98,20.91,20.93,142294.3774620986,13.4949,13.5272,13.482,13.4949,142294.3775
2010-02-26 13:45:00,20.93,20.94,20.88,20.89,90008.35621344157,13.4949,13.5014,13.4627,13.4691,90008.3562
2010-02-26 13:50:00,20.89,20.95,20.88,20.92,135370.65775337233,13.4691,13.5078,13.4627,13.4885,135370.6578
2010-02-26 13:55:00,20.91,20.96,20.91,20.95,129640.68282201263,13.482,13.5143,13.482,13.5078,129640.6828
2010-02-26 14:00:00,20.93,20.94,20.83,20.86,160916.79598901756,13.4949,13.5014,13.4305,13.4498,160916.796
2010-02-26 14:05:00,20.87,20.91,20.84,20.89,147785.60343798494,13.4562,13.482,13.4369,13.4691,147785.6034
2010-02-26 14:10:00,20.88,20.93,20.86,20.89,76519.040229199,13.4627,13.4949,13.4498,13.4691,76519.0402
2010-02-26 14:15:00,20.89,20.97,20.89,20.93,168556.76256416377,13.4691,13.5207,13.4691,13.4949,168556.7626
2010-02-26 14:20:00,20.92,20.95,20.89,20.9,111376.38772830369,13.4885,13.5078,13.4691,13.4756,111376.3877
2010-02-26 14:25:00,20.9,20.91,20.88,20.88,92992.71815685806,13.4756,13.482,13.4627,13.4627,92992.7182
2010-02-26 14:30:00,20.88,20.91,20.88,20.9,43332.93541840754,13.4627,13.482,13.4627,13.4756,43332.9354
2010-02-26 14:35:00,20.9,20.92,20.86,20.88,122597.58863554972,13.4756,13.4885,13.4498,13.4627,122597.5886
2010-02-26 14:40:00,20.88,20.9,20.87,20.87,75444.66992956906,13.4627,13.4756,13.4562,13.4562,75444.6699
2010-02-26 14:45:00,20.88,20.89,20.83,20.83,164617.404798854,13.4627,13.4691,13.4305,13.4305,164617.4048
2010-02-26 14:50:00,20.83,20.86,20.82,20.84,89053.36039154828,13.4305,13.4498,13.424,13.4369,89053.3604
2010-02-26 14:55:00,20.85,20.91,20.83,20.89,198400.38199832875,13.4434,13.482,13.4305,13.4691,198400.382
2010-02-26 15:00:00,20.89,20.92,20.86,20.88,137519.3983526322,13.4691,13.4885,13.4498,13.4627,137519.3984
2010-02-26 15:05:00,20.88,20.88,20.81,20.82,331741.67363017786,13.4627,13.4627,13.4176,13.424,331741.6736
2010-02-26 15:10:00,20.82,20.89,20.82,20.85,170824.8776411603,13.424,13.4691,13.424,13.4434,170824.8776
2010-02-26 15:15:00,20.85,20.88,20.84,20.85,55389.75766981019,13.4434,13.4627,13.4369,13.4434,55389.7577
2010-02-26 15:20:00,20.86,20.9,20.86,20.88,202339.73976363853,13.4498,13.4756,13.4498,13.4627,202339.7398
2010-02-26 15:25:00,20.89,20.89,20.84,20.85,137877.5217858422,13.4691,13.4691,13.4369,13.4434,137877.5218
2010-02-26 15:30:00,20.85,20.85,20.78,20.78,348454.10051331023,13.4434,13.4434,13.3982,13.3982,348454.1005
2010-02-26 15:35:00,20.78,20.79,20.72,20.76,612510.445266802,13.3982,13.4047,13.3595,13.3853,612510.4453
2010-02-26 15:40:00,20.75,20.8,20.73,20.77,228721.4993434404,13.3789,13.4111,13.366,13.3918,228721.4993
2010-02-26 15:45:00,20.77,20.78,20.73,20.73,245314.5517488361,13.3918,13.3982,13.366,13.366,245314.5517
2010-02-26 15:50:00,20.74,20.75,20.7,20.72,549838.8444550555,13.3724,13.3789,13.3466,13.3595,549838.8445
2010-02-26 15:55:00,20.72,20.75,20.71,20.72,963948.9077235288,13.3595,13.3789,13.3531,13.3595,963948.9077
2010-03-01 09:30:00,23.41,23.44,22.85,22.89,2632804.106482034,15.094,15.1133,14.7329,14.7587,2632804.1065
2010-03-01 09:35:00,22.91,23.11,22.58,22.71,1955234.5708487525,14.7716,14.9005,14.5588,14.6426,1955234.5708
2010-03-01 09:40:00,22.71,22.87,22.7,22.77,1032589.2324221082,14.6426,14.7458,14.6362,14.6813,1032589.2324
2010-03-01 09:45:00,22.78,22.79,22.48,22.68,1213202.8172376745,14.6878,14.6942,14.4943,14.6233,1213202.8172
2010-03-01 09:50:00,22.68,23.05,22.6,22.83,1218694.043213561,14.6233,14.8618,14.5717,14.72,1218694.0432
2010-03-01 09:55:00,22.82,22.85,22.58,22.66,974453.8617643547,14.7135,14.7329,14.5588,14.6104,974453.8618
2010-03-01 10:00:00,22.66,22.7,22.48,22.58,982451.951772711,14.6104,14.6362,14.4943,14.5588,982451.9518
2010-03-01 10:05:00,22.58,22.65,22.31,22.34,1106482.0341411007,14.5588,14.6039,14.3847,14.4041,1106482.0341
2010-03-01 10:10:00,22.34,22.52,22.32,22.4,741554.2557001313,14.4041,14.5201,14.3912,14.4427,741554.2557
2010-03-01 10:15:00,22.4,22.49,22.39,22.42,352632.20723409334,14.4427,14.5008,14.4363,14.4556,352632.2072
2010-03-01 10:20:00,22.43,22.69,22.42,22.58,647248.41828817,14.4621,14.6297,14.4556,14.5588,647248.4183
2010-03-01 10:25:00,22.58,22.63,22.37,22.41,564283.1562611914,14.5588,14.591,14.4234,14.4492,564283.1563
2010-03-01 10:30:00,22.42,22.44,22.22,22.32,901635.4303449922,14.4556,14.4685,14.3267,14.3912,901635.4303
2010-03-01 10:35:00,22.32,22.32,22.1,22.1,919302.8530500178,14.3912,14.3912,14.2493,14.2493,919302.8531
2010-03-01 10:40:00,22.12,22.14,21.99,22.01,952608.332338546,14.2622,14.2751,14.1784,14.1913,952608.3323
2010-03-01 10:45:00,22.01,22.14,21.99,22.12,678882.6548883849,14.1913,14.2751,14.1784,14.2622,678882.6549
2010-03-01 10:50:00,22.11,22.14,22.04,22.1,539930.7628029127,14.2558,14.2751,14.2106,14.2493,539930.7628
2010-03-01 10:55:00,22.1,22.12,22.03,22.06,317774.85973498865,14.2493,14.2622,14.2042,14.2235,317774.8597
2010-03-01 11:00:00,22.05,22.06,21.91,21.96,584099.3195654768,14.2171,14.2235,14.1268,14.159,584099.3196
2010-03-01 11:05:00,21.96,21.97,21.83,21.9,593171.7798734631,14.159,14.1655,14.0752,14.1204,593171.7799
2010-03-01 11:10:00,21.9,22.13,21.86,22.13,599856.750626716,14.1204,14.2687,14.0946,14.2687,599856.7506
2010-03-01 11:15:00,22.13,22.23,22.07,22.16,591023.0392742031,14.2687,14.3331,14.23,14.288,591023.0393
2010-03-01 11:20:00,22.17,22.41,22.17,22.27,833114.4801241495,14.2944,14.4492,14.2944,14.3589,833114.4801
2010-03-01 11:25:00,22.27,22.34,22.22,22.31,314551.7488360988,14.3589,14.4041,14.3267,14.3847,314551.7488
2010-03-01 11:30:00,22.31,22.37,22.24,22.29,373522.7408380088,14.3847,14.4234,14.3396,14.3718,373522.7408
2010-03-01 11:35:00,22.29,22.33,22.2,22.22,210695.9532052047,14.3718,14.3976,14.3138,14.3267,210695.9532
2010-03-01 11:40:00,22.22,22.22,22.07,22.12,331502.9246747045,14.3267,14.3267,14.23,14.2622,331502.9247
2010-03-01 11:45:00,22.12,22.12,21.93,22.01,382953.32457920496,14.2622,14.2622,14.1397,14.1913,382953.3246
2010-03-01 11:50:00,22.01,22.1,21.99,22.08,184314.1936254029,14.1913,14.2493,14.1784,14.2364,184314.1936
2010-03-01 11:55:00,22.07,22.15,22.05,22.15,155425.5700131312,14.23,14.2815,14.2171,14.2815,155425.57
2010-03-01 12:00:00,22.15,22.15,22.05,22.06,198400.38199832875,14.2815,14.2815,14.2171,14.2235,198400.382
2010-03-01 12:05:00,22.06,22.08,21.96,22.03,178226.09526083324,14.2235,14.2364,14.159,14.2042,178226.0953
2010-03-01 12:10:00,22.03,22.06,22.01,22.04,67327.20544347618,14.2042,14.2235,14.1913,14.2106,67327.2054
2010-03-01 12:15:00,22.05,22.07,22.03,22.06,112928.25593888026,14.2171,14.23,14.2042,14.2235,112928.2559
2010-03-01 12:20:00,22.06,22.11,22.02,22.11,82965.26202697863,14.2235,14.2558,14.1977,14.2558,82965.262
2010-03-01 12:25:00,22.11,22.22,22.08,22.22,230870.23994270025,14.2558,14.3267,14.2364,14.3267,230870.2399
2010-03-01 12:30:00,22.22,22.22,22.01,22.05,210099.08081652143,14.3267,14.3267,14.1913,14.2171,210099.0808
2010-03-01 12:35:00,22.05,22.12,22.05,22.11,121403.84385818311,14.2171,14.2622,14.2171,14.2558,121403.8439
2010-03-01 12:40:00,22.11,22.12,22.03,22.08,158768.05538975768,14.2558,14.2622,14.2042,14.2364,158768.0554
2010-03-01 12:45:00,22.08,22.12,22.03,22.06,151486.21224782142,14.2364,14.2622,14.2042,14.2235,151486.2122
2010-03-01 12:50:00,22.05,22.09,22.03,22.09,123194.46102423302,14.2171,14.2429,14.2042,14.2429,123194.461
2010-03-01 12:55:00,22.1,22.16,22.06,22.12,181926.7040706697,14.2493,14.288,14.2235,14.2622,181926.7041
2010-03-01 13:00:00,22.12,22.17,22.1,22.17,101587.68055389758,14.2622,14.2944,14.2493,14.2944,101587.6806
2010-03-01 13:05:00,22.18,22.19,22.12,22.18,75564.04440730572,14.3009,14.3073,14.2622,14.3009,75564.0444
2010-03-01 13:10:00,22.19,22.3,22.17,22.28,249731.4074250925,14.3073,14.3783,14.2944,14.3654,249731.4074
2010-03-01 13:15:00,22.27,22.35,22.21,22.34,253909.5141458756,14.3589,14.4105,14.3202,14.4041,253909.5141
2010-03-01 13:20:00,22.33,22.37,22.27,22.32,191715.4112450758,14.3976,14.4234,14.3589,14.3912,191715.4112
2010-03-01 13:25:00,22.31,22.32,22.25,22.29,136922.5259639489,14.3847,14.3912,14.346,14.3718,136922.526
2010-03-01 13:30:00,22.3,22.3,22.17,22.22,195774.14348812224,14.3783,14.3783,14.2944,14.3267,195774.1435
2010-03-01 13:35:00,22.22,22.28,22.21,22.23,83442.75993792526,14.3267,14.3654,14.3202,14.3331,83442.7599
2010-03-01 13:40:00,22.23,22.27,22.22,22.25,62074.72842306315,14.3331,14.3589,14.3267,14.346,62074.7284
2010-03-01 13:45:00,22.25,22.25,22.16,22.19,153754.32732481795,14.346,14.346,14.288,14.3073,153754.3273
2010-03-01 13:50:00,22.2,22.23,22.17,22.22,141578.13059567864,14.3138,14.3331,14.2944,14.3267,141578.1306
2010-03-01 13:55:00,22.22,22.22,22.19,22.21,77951.53396203891,14.3267,14.3267,14.3073,14.3202,77951.534
2010-03-01 14:00:00,22.2,22.27,22.12,22.16,125104.45266801956,14.3138,14.3589,14.2622,14.288,125104.4527
2010-03-01 14:05:00,22.17,22.17,22.08,22.11,88814.61143607496,14.2944,14.2944,14.2364,14.2558,88814.6114
2010-03-01 14:10:00,22.12,22.12,22.0,22.07,165453.02614301062,14.2622,14.2622,14.1848,14.23,165453.0261
2010-03-01 14:15:00,22.07,22.14,22.05,22.08,95380.20771159124,14.23,14.2751,14.2171,14.2364,95380.2077
2010-03-01 14:20:00,22.08,22.1,22.07,22.07,46078.548406350725,14.2364,14.2493,14.23,14.23,46078.5484
2010-03-01 14:25:00,22.08,22.11,22.03,22.08,72818.43141936253,14.2364,14.2558,14.2042,14.2364,72818.4314
2010-03-01 14:30:00,22.08,22.1,21.99,22.01,145994.98627193505,14.2364,14.2493,14.1784,14.1913,145994.9863
2010-03-01 14:35:00,22.01,22.02,21.88,21.91,384027.6948788349,14.1913,14.1977,14.1075,14.1268,384027.6949
2010-03-01 14:40:00,21.91,21.98,21.9,21.95,136086.90461979227,14.1268,14.1719,14.1204,14.1526,136086.9046
2010-03-01 14:45:00,21.94,21.96,21.91,21.93,61835.97946758983,14.1461,14.159,14.1268,14.1397,61835.9795
2010-03-01 14:50:00,21.93,21.97,21.91,21.96,107198.2810075206,14.1397,14.1655,14.1268,14.159,107198.281
2010-03-01 14:55:00,21.97,22.01,21.94,21.96,118658.23087023996,14.1655,14.1913,14.1461,14.159,118658.2309
2010-03-01 15:00:00,21.97,22.06,21.94,21.99,169511.75838605704,14.1655,14.2235,14.1461,14.1784,169511.7584
2010-03-01 15:05:00,21.98,22.0,21.93,21.96,117464.48609287334,14.1719,14.1848,14.1397,14.159,117464.4861
2010-03-01 15:10:00,21.97,22.03,21.97,22.0,104452.6680195774,14.1655,14.2042,14.1655,14.1848,104452.668
2010-03-01 15:15:00,22.0,22.09,21.99,22.04,276113.16700489435,14.1848,14.2429,14.1784,14.2106,276113.167
2010-03-01 15:20:00,22.03,22.07,22.0,22.03,185985.4363137161,14.2042,14.23,14.1848,14.2042,185985.4363
2010-03-01 15:25:00,22.02,22.03,21.86,21.9,378655.8433806852,14.1977,14.2042,14.0946,14.1204,378655.8434
2010-03-01 15:30:00,21.9,21.96,21.87,21.93,181449.20615972305,14.1204,14.159,14.101,14.1397,181449.2062
2010-03-01 15:35:00,21.93,21.99,21.91,21.93,199832.87573116863,14.1397,14.1784,14.1268,14.1397,199832.8757
2010-03-01 15:40:00,21.94,21.95,21.72,21.75,621582.9055747881,14.1461,14.1526,14.0043,14.0236,621582.9056
2010-03-01 15:45:00,21.74,21.77,21.65,21.71,443356.8103139549,14.0172,14.0365,13.9592,13.9979,443356.8103
2010-03-01 15:50:00,21.71,21.74,21.66,21.69,466992.9569058136,13.9979,14.0172,13.9656,13.985,466992.9569
2010-03-01 15:55:00,21.7,21.78,21.6,21.65,1012056.8222514028,13.9914,14.043,13.9269,13.9592,1012056.8223
2010-03-02 09:30:00,21.7,21.73,21.3,21.4,762325.4148263101,13.9914,14.0107,13.7335,13.798,762325.4148
2010-03-02 09:35:00,21.4,21.56,21.07,21.28,888504.2377939597,13.798,13.9011,13.5852,13.7206,888504.2378
2010-03-02 09:40:00,21.28,21.57,21.24,21.33,541243.882058016,13.7206,13.9076,13.6948,13.7528,541243.8821
2010-03-02 09:45:00,21.34,21.34,21.07,21.07,546615.7335561657,13.7593,13.7593,13.5852,13.5852,546615.7336
2010-03-02 09:50:00,21.08,21.11,20.98,21.05,758027.9336277904,13.5916,13.611,13.5272,13.5723,758027.9336
2010-03-02 09:55:00,21.06,21.08,20.61,20.71,1811746.448609288,13.5788,13.5916,13.2886,13.3531,1811746.4486
2010-03-02 10:00:00,20.71,20.76,20.52,20.6,1468544.82511639,13.3531,13.3853,13.2306,13.2822,1468544.8251
2010-03-02 10:05:00,20.61,20.89,20.57,20.85,622776.6503521547,13.2886,13.4691,13.2628,13.4434,622776.6504
2010-03-02 10:10:00,20.85,20.88,20.75,20.85,358600.93112092634,13.4434,13.4627,13.3789,13.4434,358600.9311
2010-03-02 10:15:00,20.86,20.9,20.66,20.74,568938.7608929211,13.4498,13.4756,13.3208,13.3724,568938.7609
2010-03-02 10:20:00,20.73,20.85,20.67,20.72,410051.33102542674,13.366,13.4434,13.3273,13.3595,410051.331
2010-03-02 10:25:00,20.72,20.75,20.61,20.63,308702.3994270025,13.3595,13.3789,13.2886,13.3015,308702.3994
2010-03-02 10:30:00,20.64,20.82,20.6,20.8,793840.2769487883,13.308,13.424,13.2822,13.4111,793840.2769
2010-03-02 10:35:00,20.81,20.95,20.8,20.84,780947.8333532291,13.4176,13.5078,13.4111,13.4369,780947.8334
2010-03-02 10:40:00,20.86,20.89,20.81,20.88,106720.78309657396,13.4498,13.4691,13.4176,13.4627,106720.7831
2010-03-02 10:45:00,20.87,20.88,20.72,20.74,225140.26501134053,13.4562,13.4627,13.3595,13.3724,225140.265
2010-03-02 10:50:00,20.73,20.76,20.67,20.72,180494.21033782972,13.366,13.3853,13.3273,13.3595,180494.2103
2010-03-02 10:55:00,20.71,20.81,20.7,20.8,294258.08762086666,13.3531,13.4176,13.3466,13.4111,294258.0876
2010-03-02 11:00:00,20.8,20.84,20.76,20.77,225140.26501134053,13.4111,13.4369,13.3853,13.3918,225140.265
2010-03-02 11:05:00,20.77,20.81,20.76,20.8,101348.93159842426,13.3918,13.4176,13.3853,13.4111,101348.9316
2010-03-02 11:10:00,20.8,20.86,20.8,20.81,186940.43213560944,13.4111,13.4498,13.4111,13.4176,186940.4321
2010-03-02 11:15:00,20.81,20.83,20.77,20.77,100752.05920974095,13.4176,13.4305,13.3918,13.3918,100752.0592
2010-03-02 11:20:00,20.77,20.93,20.77,20.92,390712.6656320879,13.3918,13.4949,13.3918,13.4885,390712.6656
2010-03-02 11:25:00,20.91,21.09,20.88,21.08,400501.372806494,13.482,13.5981,13.4627,13.5916,400501.3728
2010-03-02 11:30:00,21.07,21.08,20.96,21.03,176674.22705025665,13.5852,13.5916,13.5143,13.5594,176674.2271
2010-03-02 11:35:00,21.02,21.1,21.02,21.08,235645.21905216665,13.553,13.6045,13.553,13.5916,235645.2191
2010-03-02 11:40:00,21.08,21.1,21.03,21.07,128566.31252238272,13.5916,13.6045,13.5594,13.5852,128566.3125
2010-03-02 11:45:00,21.08,21.08,20.91,20.97,244240.18144920617,13.5916,13.5916,13.482,13.5207,244240.1814
2010-03-02 11:50:00,20.96,20.98,20.87,20.88,204130.3569296884,13.5143,13.5272,13.4562,13.4627,204130.3569
2010-03-02 11:55:00,20.88,20.88,20.83,20.88,104333.29354184076,13.4627,13.4627,13.4305,13.4627,104333.2935
2010-03-02 12:00:00,20.88,20.91,20.87,20.9,86546.49635907843,13.4627,13.482,13.4562,13.4756,86546.4964
2010-03-02 12:05:00,20.91,20.96,20.9,20.94,95857.7056225379,13.482,13.5143,13.4756,13.5014,95857.7056
2010-03-02 12:10:00,20.95,20.97,20.91,20.96,93350.84159006804,13.5078,13.5207,13.482,13.5143,93350.8416
2010-03-02 12:15:00,20.96,20.98,20.95,20.98,66014.08618837292,13.5143,13.5272,13.5078,13.5272,66014.0862
2010-03-02 12:20:00,20.98,20.98,20.9,20.93,65536.58827742629,13.5272,13.5272,13.4756,13.4949,65536.5883
2010-03-02 12:25:00,20.93,20.93,20.86,20.87,57299.74931359675,13.4949,13.4949,13.4498,13.4562,57299.7493
2010-03-02 12:30:00,20.86,20.87,20.81,20.84,126536.9464008595,13.4498,13.4562,13.4176,13.4369,126536.9464
2010-03-02 12:35:00,20.85,20.87,20.83,20.85,43213.56094067088,13.4434,13.4562,13.4305,13.4434,43213.5609
2010-03-02 12:40:00,20.86,20.86,20.82,20.84,122836.33759102304,13.4498,13.4498,13.424,13.4369,122836.3376
2010-03-02 12:45:00,20.84,20.87,20.84,20.86,70072.81843141936,13.4369,13.4562,13.4369,13.4498,70072.8184
2010-03-02 12:50:00,20.85,20.86,20.84,20.86,53718.51498149696,13.4434,13.4498,13.4369,13.4498,53718.515
2010-03-02 12:55:00,20.86,20.88,20.84,20.87,76638.41470693565,13.4498,13.4627,13.4369,13.4562,76638.4147
2010-03-02 13:00:00,20.88,20.91,20.87,20.89,69714.69499820938,13.4627,13.482,13.4562,13.4691,69714.695
2010-03-02 13:05:00,20.88,20.89,20.88,20.89,45004.17810672079,13.4627,13.4691,13.4627,13.4691,45004.1781
2010-03-02 13:10:00,20.89,20.9,20.88,20.89,41422.94377462099,13.4691,13.4756,13.4627,13.4691,41422.9438
2010-03-02 13:15:00,20.89,20.89,20.86,20.86,36886.71362062791,13.4691,13.4691,13.4498,13.4498,36886.7136
2010-03-02 13:20:00,20.87,20.88,20.81,20.88,111973.260116987,13.4562,13.4627,13.4176,13.4627,111973.2601
2010-03-02 13:25:00,20.88,20.9,20.88,20.9,77951.53396203891,13.4627,13.4756,13.4627,13.4756,77951.534
2010-03-02 13:30:00,20.89,20.93,20.88,20.93,151366.83777008476,13.4691,13.4949,13.4627,13.4949,151366.8378
2010-03-02 13:35:00,20.93,20.98,20.9,20.91,135131.908797899,13.4949,13.5272,13.4756,13.482,135131.9088
2010-03-02 13:40:00,20.91,20.92,20.86,20.88,76399.66575146234,13.482,13.4885,13.4498,13.4627,76399.6658
2010-03-02 13:45:00,20.88,20.89,20.86,20.86,51689.148859973735,13.4627,13.4691,13.4498,13.4498,51689.1489
2010-03-02 13:50:00,20.86,20.9,20.86,20.9,28888.62361227169,13.4498,13.4756,13.4498,13.4756,28888.6236
2010-03-02 13:55:00,20.89,20.97,20.88,20.93,91679.5989017548,13.4691,13.5207,13.4627,13.4949,91679.5989
2010-03-02 14:00:00,20.93,20.98,20.93,20.93,104691.41697505071,13.4949,13.5272,13.4949,13.4949,104691.417
2010-03-02 14:05:00,20.93,20.95,20.91,20.93,59806.61334606661,13.4949,13.5078,13.482,13.4949,59806.6133
2010-03-02 14:10:00,20.93,20.97,20.89,20.89,91798.97337949146,13.4949,13.5207,13.4691,13.4691,91798.9734
2010-03-02 14:15:00,20.89,20.94,20.87,20.93,93350.84159006804,13.4691,13.5014,13.4562,13.4949,93350.8416
2010-03-02 14:20:00,20.93,21.08,20.92,21.08,185746.6873582428,13.4949,13.5916,13.4885,13.5916,185746.6874
2010-03-02 14:25:00,21.08,21.08,20.99,21.07,113883.25176077356,13.5916,13.5916,13.5336,13.5852,113883.2518
2010-03-02 14:30:00,21.06,21.07,20.95,21.03,180016.71242688314,13.5788,13.5852,13.5078,13.5594,180016.7124
2010-03-02 14:35:00,21.04,21.06,21.03,21.06,88456.48800286498,13.5659,13.5788,13.5594,13.5788,88456.488
2010-03-02 14:40:00,21.07,21.11,21.03,21.1,189566.670645816,13.5852,13.611,13.5594,13.6045,189566.6706
2010-03-02 14:45:00,21.09,21.1,21.01,21.02,117345.11161513667,13.5981,13.6045,13.5465,13.553,117345.1116
2010-03-02 14:50:00,21.01,21.08,20.98,21.01,194580.39871075563,13.5465,13.5916,13.5272,13.5465,194580.3987
2010-03-02 14:55:00,21.01,21.03,20.98,21.02,90605.22860212486,13.5465,13.5594,13.5272,13.553,90605.2286
2010-03-02 15:00:00,21.01,21.05,20.95,21.0,243285.1856273129,13.5465,13.5723,13.5078,13.5401,243285.1856
2010-03-02 15:05:00,21.0,21.02,20.94,21.01,165333.65166527397,13.5401,13.553,13.5014,13.5465,165333.6517
2010-03-02 15:10:00,21.01,21.03,20.99,21.02,118300.10743702996,13.5465,13.5594,13.5336,13.553,118300.1074
2010-03-02 15:15:00,21.02,21.06,21.0,21.01,318491.1066014086,13.553,13.5788,13.5401,13.5465,318491.1066
2010-03-02 15:20:00,21.01,21.06,20.91,20.94,319684.8513787752,13.5465,13.5788,13.482,13.5014,319684.8514
2010-03-02 15:25:00,20.93,20.95,20.77,20.79,427957.50268592575,13.4949,13.5078,13.3918,13.4047,427957.5027
2010-03-02 15:30:00,20.78,20.91,20.77,20.9,229795.8696430703,13.3982,13.482,13.3918,13.4756,229795.8696
2010-03-02 15:35:00,20.9,20.9,20.83,20.87,202936.61215232185,13.4756,13.4756,13.4305,13.4562,202936.6122
2010-03-02 15:40:00,20.88,20.98,20.86,20.88,430941.8646293422,13.4627,13.5272,13.4498,13.4627,430941.8646
2010-03-02 15:45:00,20.88,20.9,20.87,20.88,247940.7902590426,13.4627,13.4756,13.4562,13.4627,247940.7903
2010-03-02 15:50:00,20.88,21.01,20.88,21.01,398472.0066849708,13.4627,13.5465,13.4627,13.5465,398472.0067
2010-03-02 15:55:00,21.0,21.0,20.93,20.94,525486.4509967769,13.5401,13.5401,13.4949,13.5014,525486.451
2010-03-03 09:30:00,21.03,21.32,20.74,20.86,503879.6705264414,13.5594,13.7464,13.3724,13.4498,503879.6705
2010-03-03 09:35:00,20.88,20.9,20.71,20.73,316342.3660021487,13.4627,13.4756,13.3531,13.366,316342.366
2010-03-03 09:40:00,20.73,20.76,20.6,20.72,373164.61740479886,13.366,13.3853,13.2822,13.3595,373164.6174
2010-03-03 09:45:00,20.73,20.83,20.67,20.8,268473.2004297481,13.366,13.4305,13.3273,13.4111,268473.2004
2010-03-03 09:50:00,20.81,20.81,20.72,20.75,150173.09299271816,13.4176,13.4176,13.3595,13.3789,150173.093
2010-03-03 09:55:00,20.75,20.82,20.69,20.71,234570.8487525367,13.3789,13.424,13.3402,13.3531,234570.8488
2010-03-03 10:00:00,20.71,20.81,20.62,20.62,245553.30070430943,13.3531,13.4176,13.2951,13.2951,245553.3007
2010-03-03 10:05:00,20.62,20.66,20.56,20.6,398830.1301181807,13.2951,13.3208,13.2564,13.2822,398830.1301
2010-03-03 10:10:00,20.6,20.67,20.58,20.62,214157.81305956785,13.2822,13.3273,13.2693,13.2951,214157.8131
2010-03-03 10:15:00,20.62,20.75,20.62,20.7,163543.03449922407,13.2951,13.3789,13.2951,13.3466,163543.0345
2010-03-03 10:20:00,20.7,20.82,20.66,20.79,157096.81270144443,13.3466,13.424,13.3208,13.4047,157096.8127
2010-03-03 10:25:00,20.78,20.9,20.78,20.85,286021.2486570371,13.3982,13.4756,13.3982,13.4434,286021.2487
2010-03-03 10:30:00,20.85,20.88,20.78,20.86,229795.8696430703,13.4434,13.4627,13.3982,13.4498,229795.8696
2010-03-03 10:35:00,20.87,21.03,20.84,21.02,263698.22132028174,13.4562,13.5594,13.4369,13.553,263698.2213
2010-03-03 10:40:00,21.02,21.24,21.0,21.08,580398.7107556404,13.553,13.6948,13.5401,13.5916,580398.7108
2010-03-03 10:45:00,21.08,21.26,21.0,21.24,427241.2558195058,13.5916,13.7077,13.5401,13.6948,427241.2558
2010-03-03 10:50:00,21.24,21.31,21.21,21.24,633520.3533484541,13.6948,13.7399,13.6755,13.6948,633520.3533
2010-03-03 10:55:00,21.24,21.29,21.15,21.19,329115.43511997134,13.6948,13.7271,13.6368,13.6626,329115.4351
2010-03-03 11:00:00,21.18,21.25,21.15,21.16,129760.05729974931,13.6561,13.7013,13.6368,13.6432,129760.0573
2010-03-03 11:05:00,21.15,21.21,21.12,21.13,137280.64939715888,13.6368,13.6755,13.6174,13.6239,137280.6494
2010-03-03 11:10:00,21.13,21.14,21.06,21.09,245075.8027933628,13.6239,13.6303,13.5788,13.5981,245075.8028
2010-03-03 11:15:00,21.09,21.19,21.09,21.19,93708.96502327804,13.5981,13.6626,13.5981,13.6626,93708.965
2010-03-03 11:20:00,21.19,21.21,21.08,21.1,143129.99880625523,13.6626,13.6755,13.5916,13.6045,143129.9988
2010-03-03 11:25:00,21.1,21.18,21.08,21.11,82249.01516055867,13.6045,13.6561,13.5916,13.611,82249.0152
2010-03-03 11:30:00,21.11,21.14,21.03,21.03,98961.44204369106,13.611,13.6303,13.5594,13.5594,98961.442
2010-03-03 11:35:00,21.03,21.09,20.96,21.05,168318.01360869047,13.5594,13.5981,13.5143,13.5723,168318.0136
2010-03-03 11:40:00,21.05,21.11,21.03,21.08,121045.72042497314,13.5723,13.611,13.5594,13.5916,121045.7204
2010-03-03 11:45:00,21.08,21.1,21.07,21.08,29246.74704548168,13.5916,13.6045,13.5852,13.5916,29246.747
2010-03-03 11:50:00,21.08,21.1,21.04,21.08,24113.6445028053,13.5916,13.6045,13.5659,13.5916,24113.6445
2010-03-03 11:55:00,21.08,21.11,21.08,21.08,24710.5168914886,13.5916,13.611,13.5916,13.5916,24710.5169
2010-03-03 12:00:00,21.08,21.08,21.03,21.04,51808.5233377104,13.5916,13.5916,13.5594,13.5659,51808.5233
2010-03-03 12:05:00,21.03,21.03,20.98,21.01,78787.15530619553,13.5594,13.5594,13.5272,13.5465,78787.1553
2010-03-03 12:10:00,21.02,21.06,21.01,21.05,76041.54231825235,13.553,13.5788,13.5465,13.5723,76041.5423
2010-03-03 12:15:00,21.07,21.08,21.05,21.08,26023.63614659186,13.5852,13.5916,13.5723,13.5916,26023.6361
2010-03-03 12:20:00,21.08,21.1,21.07,21.08,58254.74513549003,13.5916,13.6045,13.5852,13.5916,58254.7451
2010-03-03 12:25:00,21.07,21.08,21.03,21.04,25307.389280171898,13.5852,13.5916,13.5594,13.5659,25307.3893
2010-03-03 12:30:00,21.03,21.04,21.01,21.03,38916.07974215113,13.5594,13.5659,13.5465,13.5594,38916.0797
2010-03-03 12:35:00,21.03,21.08,21.03,21.06,56106.00453623015,13.5594,13.5916,13.5594,13.5788,56106.0045
2010-03-03 12:40:00,21.05,21.05,21.03,21.03,29127.372567745017,13.5723,13.5723,13.5594,13.5594,29127.3726
2010-03-03 12:45:00,21.04,21.14,21.02,21.03,117822.60952608332,13.5659,13.6303,13.553,13.5594,117822.6095
2010-03-03 12:50:00,21.03,21.05,20.97,20.99,234212.7253193267,13.5594,13.5723,13.5207,13.5336,234212.7253
2010-03-03 12:55:00,20.99,20.99,20.96,20.97,65297.83932195297,13.5336,13.5336,13.5143,13.5207,65297.8393
2010-03-03 13:00:00,20.97,20.98,20.92,20.93,166646.77092037722,13.5207,13.5272,13.4885,13.4949,166646.7709
2010-03-03 13:05:00,20.93,20.93,20.9,20.93,106362.65966336396,13.4949,13.4949,13.4756,13.4949,106362.6597
2010-03-03 13:10:00,20.93,20.95,20.92,20.94,92873.3436791214,13.4949,13.5078,13.4885,13.5014,92873.3437
2010-03-03 13:15:00,20.94,21.01,20.93,20.98,58732.24304643667,13.5014,13.5465,13.4949,13.5272,58732.243
2010-03-03 13:20:00,20.99,20.99,20.95,20.95,52047.27229318372,13.5336,13.5336,13.5078,13.5078,52047.2723
2010-03-03 13:25:00,20.95,20.98,20.94,20.96,63387.84767816641,13.5078,13.5272,13.5014,13.5143,63387.8477
2010-03-03 13:30:00,20.96,20.98,20.94,20.95,58374.11961322669,13.5143,13.5272,13.5014,13.5078,58374.1196
2010-03-03 13:35:00,20.95,20.96,20.93,20.94,71266.56320878596,13.5078,13.5143,13.4949,13.5014,71266.5632
2010-03-03 13:40:00,20.94,20.96,20.93,20.96,28411.12570132505,13.5014,13.5143,13.4949,13.5143,28411.1257
2010-03-03 13:45:00,20.96,20.96,20.93,20.93,38319.20735346783,13.5143,13.5143,13.4949,13.4949,38319.2074
2010-03-03 13:50:00,20.93,20.94,20.93,20.93,49062.91034976722,13.4949,13.5014,13.4949,13.4949,49062.9103
2010-03-03 13:55:00,20.93,20.96,20.93,20.93,42974.81198519757,13.4949,13.5143,13.4949,13.4949,42974.812
2010-03-03 14:00:00,20.94,21.01,20.94,20.97,126417.57192312284,13.5014,13.5465,13.5014,13.5207,126417.5719
2010-03-03 14:05:00,20.97,21.01,20.94,20.94,40945.44586367434,13.5207,13.5465,13.5014,13.5014,40945.4459
2010-03-03 14:10:00,20.95,20.97,20.93,20.94,24113.6445028053,13.5078,13.5207,13.4949,13.5014,24113.6445
2010-03-03 14:15:00,20.94,21.05,20.92,20.93,114360.7496717202,13.5014,13.5723,13.4885,13.4949,114360.7497
2010-03-03 14:20:00,20.93,20.94,20.92,20.93,65894.71171063627,13.4949,13.5014,13.4885,13.4949,65894.7117
2010-03-03 14:25:00,20.93,20.94,20.9,20.93,95499.58218932792,13.4949,13.5014,13.4756,13.4949,95499.5822
2010-03-03 14:30:00,20.94,20.95,20.93,20.95,45362.30153993076,13.5014,13.5078,13.4949,13.5078,45362.3015
2010-03-03 14:35:00,20.95,20.98,20.93,20.94,85830.24949265846,13.5078,13.5272,13.4949,13.5014,85830.2495
2010-03-03 14:40:00,20.94,20.97,20.91,20.93,81055.27038319207,13.5014,13.5207,13.482,13.4949,81055.2704
2010-03-03 14:45:00,20.93,20.94,20.83,20.83,170466.75420795035,13.4949,13.5014,13.4305,13.4305,170466.7542
2010-03-03 14:50:00,20.83,20.88,20.82,20.85,115673.86892682344,13.4305,13.4627,13.424,13.4434,115673.8689
2010-03-03 14:55:00,20.85,20.88,20.85,20.85,71624.68664199594,13.4434,13.4627,13.4434,13.4434,71624.6866
2010-03-03 15:00:00,20.85,20.89,20.85,20.88,69834.06947594605,13.4434,13.4691,13.4434,13.4627,69834.0695
2010-03-03 15:05:00,20.88,20.93,20.88,20.88,58851.61752417333,13.4627,13.4949,13.4627,13.4627,58851.6175
2010-03-03 15:10:00,20.88,20.91,20.88,20.89,97528.94831085112,13.4627,13.482,13.4627,13.4691,97528.9483
2010-03-03 15:15:00,20.88,20.92,20.88,20.91,82487.76411603199,13.4627,13.4885,13.4627,13.482,82487.7641
2010-03-03 15:20:00,20.92,20.94,20.88,20.88,125820.69953443954,13.4885,13.5014,13.4627,13.4627,125820.6995
2010-03-03 15:25:00,20.89,20.92,20.89,20.9,65536.58827742629,13.4691,13.4885,13.4691,13.4756,65536.5883
2010-03-03 15:30:00,20.9,20.93,20.9,20.92,89292.1093470216,13.4756,13.4949,13.4756,13.4885,89292.1093
2010-03-03 15:35:00,20.93,20.93,20.78,20.82,461024.2330189805,13.4949,13.4949,13.3982,13.424,461024.233
2010-03-03 15:40:00,20.82,20.82,20.76,20.78,268234.4514742748,13.424,13.424,13.3853,13.3982,268234.4515
2010-03-03 15:45:00,20.78,20.8,20.75,20.8,223707.77127850064,13.3982,13.4111,13.3789,13.4111,223707.7713
2010-03-03 15:50:00,20.8,20.84,20.73,20.77,321475.4685448251,13.4111,13.4369,13.366,13.3918,321475.4685
2010-03-03 15:55:00,20.77,20.84,20.75,20.79,340575.3849826907,13.3918,13.4369,13.3789,13.4047,340575.385
2010-03-04 09:30:00,21.02,21.11,20.93,21.05,416258.80386773305,13.553,13.611,13.4949,13.5723,416258.8039
2010-03-04 09:35:00,21.08,21.19,21.03,21.12,496836.5763399785,13.5916,13.6626,13.5594,13.6174,496836.5763
2010-03-04 09:40:00,21.13,21.42,21.12,21.29,820341.4110063268,13.6239,13.8109,13.6174,13.7271,820341.411
2010-03-04 09:45:00,21.3,21.49,21.27,21.39,806732.7205443477,13.7335,13.856,13.7142,13.7915,806732.7205
2010-03-04 09:50:00,21.39,21.44,21.34,21.36,449206.1597230512,13.7915,13.8238,13.7593,13.7722,449206.1597
2010-03-04 09:55:00,21.37,21.48,21.34,21.42,424734.3917870359,13.7786,13.8496,13.7593,13.8109,424734.3918
2010-03-04 10:00:00,21.42,21.55,21.36,21.51,413274.4419243166,13.8109,13.8947,13.7722,13.8689,413274.4419
2010-03-04 10:05:00,21.54,21.6,21.44,21.53,488480.36289841234,13.8882,13.9269,13.8238,13.8818,488480.3629
2010-03-04 10:10:00,21.53,21.58,21.47,21.55,251283.2756356691,13.8818,13.914,13.8431,13.8947,251283.2756
2010-03-04 10:15:00,21.55,21.56,21.37,21.5,335681.03139548766,13.8947,13.9011,13.7786,13.8625,335681.0314
2010-03-04 10:20:00,21.5,21.6,21.47,21.56,335442.2824400143,13.8625,13.9269,13.8431,13.9011,335442.2824
2010-03-04 10:25:00,21.56,21.58,21.51,21.58,225259.63948907724,13.9011,13.914,13.8689,13.914,225259.6395
2010-03-04 10:30:00,21.57,21.68,21.53,21.63,735943.6552465083,13.9076,13.9785,13.8818,13.9463,735943.6552
2010-03-04 10:35:00,21.63,21.85,21.59,21.74,1156977.4382237075,13.9463,14.0881,13.9205,14.0172,1156977.4382
2010-03-04 10:40:00,21.74,21.76,21.56,21.59,424853.76626477257,14.0172,14.0301,13.9011,13.9205,424853.7663
2010-03-04 10:45:00,21.59,21.67,21.56,21.67,209024.71051689147,13.9205,13.9721,13.9011,13.9721,209024.7105
2010-03-04 10:50:00,21.66,21.78,21.64,21.65,266682.5832636982,13.9656,14.043,13.9527,13.9592,266682.5833
2010-03-04 10:55:00,21.66,21.72,21.51,21.54,222633.40097887072,13.9656,14.0043,13.8689,13.8882,222633.401
2010-03-04 11:00:00,21.52,21.73,21.51,21.68,271457.56237316463,13.8753,14.0107,13.8689,13.9785,271457.5624
2010-03-04 11:05:00,21.7,21.85,21.69,21.77,559269.4281962516,13.9914,14.0881,13.985,14.0365,559269.4282
2010-03-04 11:10:00,21.77,21.85,21.74,21.76,194102.900799809,14.0365,14.0881,14.0172,14.0301,194102.9008
2010-03-04 11:15:00,21.76,21.79,21.7,21.72,161871.79181091083,14.0301,14.0494,13.9914,14.0043,161871.7918
2010-03-04 11:20:00,21.73,22.32,21.72,22.22,1135131.908797899,14.0107,14.3912,14.0043,14.3267,1135131.9088
2010-03-04 11:25:00,22.22,22.31,22.08,22.3,648084.0396323266,14.3267,14.3847,14.2364,14.3783,648084.0396
2010-03-04 11:30:00,22.3,22.33,22.13,22.15,450638.6534558911,14.3783,14.3976,14.2687,14.2815,450638.6535
2010-03-04 11:35:00,22.15,22.24,22.09,22.23,478333.5322907962,14.2815,14.3396,14.2429,14.3331,478333.5323
2010-03-04 11:40:00,22.22,22.52,22.22,22.47,1224662.767100394,14.3267,14.5201,14.3267,14.4879,1224662.7671
2010-03-04 11:45:00,22.46,22.53,22.37,22.53,377223.34964784526,14.4814,14.5266,14.4234,14.5266,377223.3496
2010-03-04 11:50:00,22.53,22.74,22.52,22.58,1302733.6755401697,14.5266,14.662,14.5201,14.5588,1302733.6755
2010-03-04 11:55:00,22.57,22.65,22.4,22.47,620866.6587083682,14.5523,14.6039,14.4427,14.4879,620866.6587
2010-03-04 12:00:00,22.46,22.48,22.24,22.43,559030.6792407783,14.4814,14.4943,14.3396,14.4621,559030.6792
2010-03-04 12:05:00,22.43,22.46,22.32,22.37,286379.3720902471,14.4621,14.4814,14.3912,14.4234,286379.3721
2010-03-04 12:10:00,22.37,22.41,22.29,22.34,266085.7108750149,14.4234,14.4492,14.3718,14.4041,266085.7109
2010-03-04 12:15:00,22.34,22.34,22.2,22.22,287214.99343440373,14.4041,14.4041,14.3138,14.3267,287214.9934
2010-03-04 12:20:00,22.22,22.35,22.14,22.35,438701.2056822251,14.3267,14.4105,14.2751,14.4105,438701.2057
2010-03-04 12:25:00,22.35,22.4,22.28,22.32,233257.72949743344,14.4105,14.4427,14.3654,14.3912,233257.7295
2010-03-04 12:30:00,22.32,22.41,22.32,22.34,97409.57383311448,14.3912,14.4492,14.3912,14.4041,97409.5738
2010-03-04 12:35:00,22.33,22.41,22.31,22.37,220007.1624686642,14.3976,14.4492,14.3847,14.4234,220007.1625
2010-03-04 12:40:00,22.37,22.39,22.31,22.35,141816.87955115197,14.4234,14.4363,14.3847,14.4105,141816.8796
2010-03-04 12:45:00,22.34,22.41,22.34,22.38,179777.9634714098,14.4041,14.4492,14.4041,14.4298,179777.9635
2010-03-04 12:50:00,22.38,22.48,22.33,22.46,173092.99271815686,14.4298,14.4943,14.3976,14.4814,173092.9927
2010-03-04 12:55:00,22.47,22.47,22.39,22.43,142771.87537304524,14.4879,14.4879,14.4363,14.4621,142771.8754
2010-03-04 13:00:00,22.42,22.55,22.41,22.51,242449.56428315624,14.4556,14.5395,14.4492,14.5137,242449.5643
2010-03-04 13:05:00,22.53,22.76,22.52,22.76,686641.9959412677,14.5266,14.6749,14.5201,14.6749,686641.9959
2010-03-04 13:10:00,22.76,22.86,22.67,22.81,673988.3013011818,14.6749,14.7393,14.6168,14.7071,673988.3013
2010-03-04 13:15:00,22.81,22.83,22.72,22.78,231467.1123313836,14.7071,14.72,14.6491,14.6878,231467.1123
2010-03-04 13:20:00,22.78,22.82,22.73,22.8,285185.6273128805,14.6878,14.7135,14.6555,14.7006,285185.6273
2010-03-04 13:25:00,22.8,22.82,22.47,22.48,508893.3985913812,14.7006,14.7135,14.4879,14.4943,508893.3986
2010-03-04 13:30:00,22.48,22.55,22.47,22.53,227527.75456607377,14.4943,14.5395,14.4879,14.5266,227527.7546
2010-03-04 13:35:00,22.52,22.66,22.49,22.64,196490.3903545422,14.5201,14.6104,14.5008,14.5975,196490.3904
2010-03-04 13:40:00,22.63,22.64,22.48,22.53,124746.3292348096,14.591,14.5975,14.4943,14.5266,124746.3292
2010-03-04 13:45:00,22.53,22.57,22.49,22.55,115196.3710158768,14.5266,14.5523,14.5008,14.5395,115196.371
2010-03-04 13:50:00,22.55,22.58,22.53,22.53,82965.26202697863,14.5395,14.5588,14.5266,14.5266,82965.262
2010-03-04 13:55:00,22.53,22.55,22.46,22.48,240658.94711710635,14.5266,14.5395,14.4814,14.4943,240658.9471
2010-03-04 14:00:00,22.48,22.52,22.37,22.44,234809.59770801003,14.4943,14.5201,14.4234,14.4685,234809.5977
2010-03-04 14:05:00,22.44,22.46,22.31,22.37,208308.4636504716,14.4685,14.4814,14.3847,14.4234,208308.4637
2010-03-04 14:10:00,22.35,22.37,22.29,22.37,119135.72878118658,14.4105,14.4234,14.3718,14.4234,119135.7288
2010-03-04 14:15:00,22.36,22.36,22.31,22.31,61119.73260116987,14.4169,14.4169,14.3847,14.3847,61119.7326
2010-03-04 14:20:00,22.32,22.71,22.15,22.64,1154589.9486689745,14.3912,14.6426,14.2815,14.5975,1154589.9487
2010-03-04 14:25:00,22.63,22.74,22.5,22.51,658469.619195416,14.591,14.662,14.5072,14.5137,658469.6192
2010-03-04 14:30:00,22.51,22.53,22.3,22.51,249492.6584696192,14.5137,14.5266,14.3783,14.5137,249492.6585
2010-03-04 14:35:00,22.51,22.51,22.35,22.43,207472.8423063149,14.5137,14.5137,14.4105,14.4621,207472.8423
2010-03-04 14:40:00,22.43,22.46,22.37,22.42,90843.97755759818,14.4621,14.4814,14.4234,14.4556,90843.9776
2010-03-04 14:45:00,22.41,22.49,22.39,22.47,126536.9464008595,14.4492,14.5008,14.4363,14.4879,126536.9464
2010-03-04 14:50:00,22.47,22.53,22.43,22.52,127014.44431180612,14.4879,14.5266,14.4621,14.5201,127014.4443
2010-03-04 14:55:00,22.5,22.57,22.48,22.49,208666.58708368152,14.5072,14.5523,14.4943,14.5008,208666.5871
2010-03-04 15:00:00,22.49,22.52,22.38,22.43,292706.21941029007,14.5008,14.5201,14.4298,14.4621,292706.2194
2010-03-04 15:05:00,22.42,22.46,22.39,22.41,168437.38808642712,14.4556,14.4814,14.4363,14.4492,168437.3881
2010-03-04 15:10:00,22.41,22.42,22.3,22.32,304882.4161394294,14.4492,14.4556,14.3783,14.3912,304882.4161
2010-03-04 15:15:00,22.32,22.35,22.24,22.32,270025.0686403247,14.3912,14.4105,14.3396,14.3912,270025.0686
2010-03-04 15:20:00,22.32,22.34,22.27,22.3,186821.0576578728,14.3912,14.4041,14.3589,14.3783,186821.0577
2010-03-04 15:25:00,22.3,22.37,22.28,22.31,158648.680912021,14.3783,14.4234,14.3654,14.3847,158648.6809
2010-03-04 15:30:00,22.31,22.44,22.3,22.43,352274.0838008834,14.3847,14.4685,14.3783,14.4621,352274.0838
2010-03-04 15:35:00,22.43,22.49,22.37,22.4,313119.25510325894,14.4621,14.5008,14.4234,14.4427,313119.2551
2010-03-04 15:40:00,22.41,22.44,22.37,22.38,321833.5919780351,14.4492,14.4685,14.4234,14.4298,321833.592
2010-03-04 15:45:00,22.39,22.48,22.37,22.42,350722.2155903068,14.4363,14.4943,14.4234,14.4556,350722.2156
2010-03-04 15:50:00,22.42,22.42,22.32,22.33,371851.4981496956,14.4556,14.4556,14.3912,14.3976,371851.4981
2010-03-04 15:55:00,22.34,22.39,22.29,22.33,843977.5575981855,14.4041,14.4363,14.3718,14.3976,843977.5576
2010-03-05 09:30:00,22.57,22.87,22.52,22.74,969917.6316103616,14.5523,14.7458,14.5201,14.662,969917.6316
2010-03-05 09:35:00,22.74,22.74,22.4,22.52,554016.9511758386,14.662,14.662,14.4427,14.5201,554016.9512
2010-03-05 09:40:00,22.53,22.55,22.45,22.53,230631.4909872269,14.5266,14.5395,14.475,14.5266,230631.491
2010-03-05 09:45:00,22.53,22.78,22.49,22.7,505670.2876924913,14.5266,14.6878,14.5008,14.6362,505670.2877
2010-03-05 09:50:00,22.71,22.74,22.6,22.69,270144.44311806135,14.6426,14.662,14.5717,14.6297,270144.4431
2010-03-05 09:55:00,22.69,22.7,22.66,22.67,125343.20162349287,14.6297,14.6362,14.6104,14.6168,125343.2016
2010-03-05 10:00:00,22.68,22.7,22.6,22.65,197445.38617643548,14.6233,14.6362,14.5717,14.6039,197445.3862
2010-03-05 10:05:00,22.65,22.8,22.64,22.79,297003.7006088098,14.6039,14.7006,14.5975,14.6942,297003.7006
2010-03-05 10:10:00,22.79,22.97,22.79,22.88,623134.7737853647,14.6942,14.8103,14.6942,14.7522,623134.7738
2010-03-05 10:15:00,22.88,23.03,22.76,22.99,425331.2641757192,14.7522,14.8489,14.6749,14.8232,425331.2642
2010-03-05 10:20:00,22.99,23.0,22.88,22.92,511877.7605347977,14.8232,14.8296,14.7522,14.778,511877.7605
2010-03-05 10:25:00,22.93,22.97,22.84,22.91,283036.8867136206,14.7845,14.8103,14.7264,14.7716,283036.8867
2010-03-05 10:30:00,22.89,22.91,22.72,22.75,292348.0959770801,14.7587,14.7716,14.6491,14.6684,292348.096
2010-03-05 10:35:00,22.76,22.89,22.75,22.87,324340.456010505,14.6749,14.7587,14.6684,14.7458,324340.456
2010-03-05 10:40:00,22.88,22.94,22.83,22.94,199594.12677569536,14.7522,14.7909,14.72,14.7909,199594.1268
2010-03-05 10:45:00,22.94,22.98,22.93,22.95,313119.25510325894,14.7909,14.8167,14.7845,14.7974,313119.2551
2010-03-05 10:50:00,22.96,23.25,22.96,23.24,859257.490748478,14.8038,14.9908,14.8038,14.9843,859257.4907
2010-03-05 10:55:00,23.25,23.41,23.2,23.3,772472.2454339262,14.9908,15.094,14.9586,15.023,772472.2454
2010-03-05 11:00:00,23.3,23.46,23.25,23.44,449444.90867852455,15.023,15.1262,14.9908,15.1133,449444.9087
2010-03-05 11:05:00,23.44,23.53,23.41,23.44,794437.1493374716,15.1133,15.1713,15.094,15.1133,794437.1493
2010-03-05 11:10:00,23.47,23.5,23.34,23.4,336039.1548286976,15.1326,15.152,15.0488,15.0875,336039.1548
2010-03-05 11:15:00,23.39,23.39,23.29,23.35,638414.7069356572,15.0811,15.0811,15.0166,15.0553,638414.7069
2010-03-05 11:20:00,23.36,23.48,23.35,23.39,338546.0188611675,15.0617,15.1391,15.0553,15.0811,338546.0189
2010-03-05 11:25:00,23.39,23.4,23.33,23.36,151963.71015876805,15.0811,15.0875,15.0424,15.0617,151963.7102
2010-03-05 11:30:00,23.36,23.4,23.35,23.39,825235.7645935299,15.0617,15.0875,15.0553,15.0811,825235.7646
2010-03-05 11:35:00,23.38,23.39,23.33,23.37,159842.4256893876,15.0746,15.0811,15.0424,15.0682,159842.4257
2010-03-05 11:40:00,23.38,23.4,23.34,23.36,116867.61370419004,15.0746,15.0875,15.0488,15.0617,116867.6137
2010-03-05 11:45:00,23.36,23.37,23.25,23.35,230512.11650949027,15.0617,15.0682,14.9908,15.0553,230512.1165
2010-03-05 11:50:00,23.35,23.4,23.35,23.4,126536.9464008595,15.0553,15.0875,15.0553,15.0875,126536.9464
2010-03-05 11:55:00,23.39,23.4,23.33,23.34,76160.91679598902,15.0811,15.0875,15.0424,15.0488,76160.9168
2010-03-05 12:00:00,23.34,23.38,23.31,23.37,78429.03187298555,15.0488,15.0746,15.0295,15.0682,78429.0319
2010-03-05 12:05:00,23.37,23.4,23.35,23.37,120568.22251402648,15.0682,15.0875,15.0553,15.0682,120568.2225
2010-03-05 12:10:00,23.37,23.46,23.37,23.44,170586.128685687,15.0682,15.1262,15.0682,15.1133,170586.1287
2010-03-05 12:15:00,23.44,23.45,23.38,23.39,144920.61597230512,15.1133,15.1197,15.0746,15.0811,144920.616
2010-03-05 12:20:00,23.39,23.41,23.34,23.34,180494.21033782972,15.0811,15.094,15.0488,15.0488,180494.2103
2010-03-05 12:25:00,23.36,23.41,23.35,23.4,67804.70335442282,15.0617,15.094,15.0553,15.0875,67804.7034
2010-03-05 12:30:00,23.4,23.4,23.36,23.37,54196.01289244359,15.0875,15.0875,15.0617,15.0682,54196.0129
2010-03-05 12:35:00,23.36,23.38,23.36,23.37,64223.46902232303,15.0617,15.0746,15.0617,15.0682,64223.469
2010-03-05 12:40:00,23.36,23.41,23.36,23.4,97170.82487764116,15.0617,15.094,15.0617,15.0875,97170.8249
2010-03-05 12:45:00,23.41,23.41,23.36,23.36,77593.41052882893,15.094,15.094,15.0617,15.0617,77593.4105
2010-03-05 12:50:00,23.36,23.44,23.33,23.44,203891.60797421512,15.0617,15.1133,15.0424,15.1133,203891.608
2010-03-05 12:55:00,23.44,23.44,23.36,23.42,102662.05085352751,15.1133,15.1133,15.0617,15.1004,102662.0509
2010-03-05 13:00:00,23.42,23.49,23.38,23.44,334845.41005133104,15.1004,15.1455,15.0746,15.1133,334845.4101
2010-03-05 13:05:00,23.43,23.48,23.42,23.42,185985.4363137161,15.1068,15.1391,15.1004,15.1004,185985.4363
2010-03-05 13:10:00,23.42,23.46,23.39,23.45,84159.00680434523,15.1004,15.1262,15.0811,15.1197,84159.0068
2010-03-05 13:15:00,23.46,23.49,23.41,23.45,119971.3501253432,15.1262,15.1455,15.094,15.1197,119971.3501
2010-03-05 13:20:00,23.45,23.53,23.44,23.51,220126.53694640085,15.1197,15.1713,15.1133,15.1584,220126.5369
2010-03-05 13:25:00,23.51,23.53,23.46,23.47,109108.27265130715,15.1584,15.1713,15.1262,15.1326,109108.2727
2010-03-05 13:30:00,23.46,23.53,23.46,23.51,195296.6455771756,15.1262,15.1713,15.1262,15.1584,195296.6456
2010-03-05 13:35:00,23.51,23.52,23.5,23.51,121761.9672913931,15.1584,15.1649,15.152,15.1584,121761.9673
2010-03-05 13:40:00,23.51,23.66,23.51,23.65,471171.0636265967,15.1584,15.2551,15.1584,15.2487,471171.0636
2010-03-05 13:45:00,23.65,23.74,23.6,23.72,478094.7833353229,15.2487,15.3067,15.2165,15.2938,478094.7833
2010-03-05 13:50:00,23.73,23.78,23.67,23.76,362898.4123194461,15.3003,15.3325,15.2616,15.3196,362898.4123
2010-03-05 13:55:00,23.76,23.78,23.69,23.73,202100.9908081652,15.3196,15.3325,15.2745,15.3003,202100.9908
2010-03-05 14:00:00,23.72,23.73,23.69,23.71,133221.91715411245,15.2938,15.3003,15.2745,15.2874,133221.9172
2010-03-05 14:05:00,23.71,23.77,23.7,23.72,134773.785364689,15.2874,15.3261,15.2809,15.2938,134773.7854
2010-03-05 14:10:00,23.71,23.72,23.58,23.6,221439.6562015041,15.2874,15.2938,15.2036,15.2165,221439.6562
2010-03-05 14:15:00,23.59,23.64,23.5,23.61,193625.4028888624,15.21,15.2422,15.152,15.2229,193625.4029
2010-03-05 14:20:00,23.61,23.72,23.61,23.72,106959.53205204727,15.2229,15.2938,15.2229,15.2938,106959.5321
2010-03-05 14:25:00,23.72,23.73,23.61,23.67,203652.8590187418,15.2938,15.3003,15.2229,15.2616,203652.859
2010-03-05 14:30:00,23.67,23.7,23.61,23.66,133102.5426763758,15.2616,15.2809,15.2229,15.2551,133102.5427
2010-03-05 14:35:00,23.65,23.7,23.64,23.67,107795.1533962039,15.2487,15.2809,15.2422,15.2616,107795.1534
2010-03-05 14:40:00,23.66,23.72,23.66,23.67,140861.88372925867,15.2551,15.2938,15.2551,15.2616,140861.8837
2010-03-05 14:45:00,23.67,23.72,23.66,23.71,173212.36719589352,15.2616,15.2938,15.2551,15.2874,173212.3672
2010-03-05 14:50:00,23.72,23.77,23.7,23.77,271338.1878954279,15.2938,15.3261,15.2809,15.3261,271338.1879
2010-03-05 14:55:00,23.77,23.83,23.75,23.8,251283.2756356691,15.3261,15.3648,15.3132,15.3454,251283.2756
2010-03-05 15:00:00,23.8,23.87,23.79,23.87,303330.5479288528,15.3454,15.3905,15.339,15.3905,303330.5479
2010-03-05 15:05:00,23.87,23.97,23.87,23.9,531932.6727945565,15.3905,15.455,15.3905,15.4099,531932.6728
2010-03-05 15:10:00,23.9,23.9,23.62,23.67,509848.3944132744,15.4099,15.4099,15.2294,15.2616,509848.3944
2010-03-05 15:15:00,23.69,23.72,23.54,23.7,327444.1924316581,15.2745,15.2938,15.1778,15.2809,327444.1924
2010-03-05 15:20:00,23.71,23.73,23.59,23.72,251880.1480243524,15.2874,15.3003,15.21,15.2938,251880.148
2010-03-05 15:25:00,23.72,23.73,23.59,23.64,298555.5688193864,15.2938,15.3003,15.21,15.2422,298555.5688
2010-03-05 15:30:00,23.65,23.7,23.61,23.63,246985.7944371493,15.2487,15.2809,15.2229,15.2358,246985.7944
2010-03-05 15:35:00,23.64,23.71,23.61,23.71,237197.0872627432,15.2422,15.2874,15.2229,15.2874,237197.0873
2010-03-05 15:40:00,23.71,23.71,23.55,23.57,340575.3849826907,15.2874,15.2874,15.1842,15.1971,340575.385
2010-03-05 15:45:00,23.57,23.67,23.55,23.59,329234.809597708,15.1971,15.2616,15.1842,15.21,329234.8096
2010-03-05 15:50:00,23.59,23.65,23.55,23.59,416020.0549122597,15.21,15.2487,15.1842,15.21,416020.0549
2010-03-05 15:55:00,23.59,23.61,23.54,23.56,521308.34427599376,15.21,15.2229,15.1778,15.1907,521308.3443
2010-03-08 09:30:00,24.65,25.29,24.61,25.16,3752297.958696431,15.8935,16.3061,15.8677,16.2223,3752297.9587
2010-03-08 09:35:00,25.18,25.34,24.86,24.92,2188014.80243524,16.2352,16.3383,16.0289,16.0675,2188014.8024
2010-03-08 09:40:00,24.91,24.99,24.58,24.67,1620627.909752895,16.0611,16.1127,15.8483,15.9064,1620627.9098
2010-03-08 09:45:00,24.67,24.75,24.57,24.73,952727.7068162828,15.9064,15.9579,15.8419,15.945,952727.7068
2010-03-08 09:50:00,24.73,24.85,24.63,24.69,773904.7391667662,15.945,16.0224,15.8806,15.9193,773904.7392
2010-03-08 09:55:00,24.7,24.75,24.59,24.7,613465.4410886952,15.9257,15.9579,15.8548,15.9257,613465.4411
2010-03-08 10:00:00,24.69,24.84,24.69,24.7,595798.0183836696,15.9193,16.016,15.9193,15.9257,595798.0184
2010-03-08 10:05:00,24.71,24.78,24.66,24.72,372567.74501611554,15.9321,15.9773,15.8999,15.9386,372567.745
2010-03-08 10:10:00,24.71,24.91,24.71,24.81,498030.3211173451,15.9321,16.0611,15.9321,15.9966,498030.3211
2010-03-08 10:15:00,24.81,24.91,24.8,24.86,355139.0712665632,15.9966,16.0611,15.9902,16.0289,355139.0713
2010-03-08 10:20:00,24.87,24.88,24.69,24.73,700966.933269667,16.0353,16.0418,15.9193,15.945,700966.9333
2010-03-08 10:25:00,24.72,24.82,24.69,24.8,347140.981258207,15.9386,16.0031,15.9193,15.9902,347140.9813
2010-03-08 10:30:00,24.8,24.8,24.67,24.74,439417.4525486451,15.9902,15.9902,15.9064,15.9515,439417.4525
2010-03-08 10:35:00,24.74,24.75,24.46,24.56,934702.160678047,15.9515,15.9579,15.771,15.8354,934702.1607
2010-03-08 10:40:00,24.57,24.58,24.2,24.33,1114002.6262385102,15.8419,15.8483,15.6033,15.6871,1114002.6262
2010-03-08 10:45:00,24.32,24.33,24.0,24.08,997851.25940074,15.6807,15.6871,15.4744,15.5259,997851.2594
2010-03-08 10:50:00,24.08,24.22,24.07,24.18,654172.1379968963,15.5259,15.6162,15.5195,15.5904,654172.138
2010-03-08 10:55:00,24.18,24.46,24.17,24.32,731646.1740479885,15.5904,15.771,15.584,15.6807,731646.174
2010-03-08 11:00:00,24.31,24.37,24.21,24.29,270025.0686403247,15.6742,15.7129,15.6098,15.6613,270025.0686
2010-03-08 11:05:00,24.29,24.36,24.17,24.34,250089.5308583025,15.6613,15.7065,15.584,15.6936,250089.5309
2010-03-08 11:10:00,24.34,24.35,24.28,24.29,193147.9049779157,15.6936,15.7,15.6549,15.6613,193147.905
2010-03-08 11:15:00,24.3,24.31,24.21,24.21,186582.30870239943,15.6678,15.6742,15.6098,15.6098,186582.3087
2010-03-08 11:20:00,24.21,24.24,24.18,24.23,363256.53575265605,15.6098,15.6291,15.5904,15.6227,363256.5358
2010-03-08 11:25:00,24.23,24.23,24.12,24.15,180613.58481556643,15.6227,15.6227,15.5517,15.5711,180613.5848
2010-03-08 11:30:00,24.14,24.23,24.13,24.21,277784.4096932076,15.5646,15.6227,15.5582,15.6098,277784.4097
2010-03-08 11:35:00,24.21,24.34,24.21,24.33,158409.9319565477,15.6098,15.6936,15.6098,15.6871,158409.932
2010-03-08 11:40:00,24.34,24.59,24.33,24.52,680912.021009908,15.6936,15.8548,15.6871,15.8096,680912.021
2010-03-08 11:45:00,24.52,24.55,24.39,24.45,256655.1271338188,15.8096,15.829,15.7258,15.7645,256655.1271
2010-03-08 11:50:00,24.45,24.59,24.43,24.43,285901.87417930044,15.7645,15.8548,15.7516,15.7516,285901.8742
2010-03-08 11:55:00,24.43,24.53,24.43,24.49,118419.48191476664,15.7516,15.8161,15.7516,15.7903,118419.4819
2010-03-08 12:00:00,24.49,24.49,24.29,24.32,268950.6983406948,15.7903,15.7903,15.6613,15.6807,268950.6983
2010-03-08 12:05:00,24.32,24.36,24.21,24.29,249850.7819028292,15.6807,15.7065,15.6098,15.6613,249850.7819
2010-03-08 12:10:00,24.29,24.38,24.29,24.38,161155.54494449086,15.6613,15.7194,15.6613,15.7194,161155.5449
2010-03-08 12:15:00,24.38,24.48,24.23,24.42,259520.11459949863,15.7194,15.7839,15.6227,15.7452,259520.1146
2010-03-08 12:20:00,24.42,24.43,24.34,24.39,90366.47964665154,15.7452,15.7516,15.6936,15.7258,90366.4796
2010-03-08 12:25:00,24.39,24.41,24.38,24.4,51927.89781544705,15.7258,15.7387,15.7194,15.7323,51927.8978
2010-03-08 12:30:00,24.4,24.45,24.39,24.41,49421.0337829772,15.7323,15.7645,15.7258,15.7387,49421.0338
2010-03-08 12:35:00,24.4,24.4,24.25,24.38,80458.39799450878,15.7323,15.7323,15.6356,15.7194,80458.398
2010-03-08 12:40:00,24.37,24.38,24.29,24.3,82487.76411603199,15.7129,15.7194,15.6613,15.6678,82487.7641
2010-03-08 12:45:00,24.3,24.33,24.21,24.31,121881.34176912977,15.6678,15.6871,15.6098,15.6742,121881.3418
2010-03-08 12:50:00,24.31,24.34,24.23,24.34,165691.77509848395,15.6742,15.6936,15.6227,15.6936,165691.7751
2010-03-08 12:55:00,24.33,24.34,24.26,24.34,121284.46938044646,15.6871,15.6936,15.642,15.6936,121284.4694
2010-03-08 13:00:00,24.33,24.34,24.26,24.26,146711.23313835502,15.6871,15.6936,15.642,15.642,146711.2331
2010-03-08 13:05:00,24.28,24.34,24.27,24.32,47988.54005013728,15.6549,15.6936,15.6485,15.6807,47988.5401
2010-03-08 13:10:00,24.32,24.44,24.31,24.41,153754.32732481795,15.6807,15.7581,15.6742,15.7387,153754.3273
2010-03-08 13:15:00,24.42,24.44,24.37,24.38,50972.90199355378,15.7452,15.7581,15.7129,15.7194,50972.902
2010-03-08 13:20:00,24.38,24.42,24.34,24.42,118300.10743702996,15.7194,15.7452,15.6936,15.7452,118300.1074
2010-03-08 13:25:00,24.41,24.43,24.37,24.39,111376.38772830369,15.7387,15.7516,15.7129,15.7258,111376.3877
2010-03-08 13:30:00,24.39,24.4,24.29,24.32,139668.1389518921,15.7258,15.7323,15.6613,15.6807,139668.139
2010-03-08 13:35:00,24.31,24.4,24.31,24.39,166169.2730094306,15.6742,15.7323,15.6742,15.7258,166169.273
2010-03-08 13:40:00,24.39,24.42,24.39,24.42,67924.07783215948,15.7258,15.7452,15.7258,15.7452,67924.0778
2010-03-08 13:45:00,24.42,24.46,24.34,24.39,214396.5620150412,15.7452,15.771,15.6936,15.7258,214396.562
2010-03-08 13:50:00,24.39,24.44,24.37,24.38,143846.24567267517,15.7258,15.7581,15.7129,15.7194,143846.2457
2010-03-08 13:55:00,24.38,24.39,24.34,24.39,195177.2710994389,15.7194,15.7258,15.6936,15.7258,195177.2711
2010-03-08 14:00:00,24.38,24.39,24.37,24.39,96812.70144443118,15.7194,15.7258,15.7129,15.7258,96812.7014
2010-03-08 14:05:00,24.39,24.43,24.38,24.39,129998.80625522263,15.7258,15.7516,15.7194,15.7258,129998.8063
2010-03-08 14:10:00,24.39,24.44,24.39,24.43,146830.60761609167,15.7258,15.7581,15.7258,15.7516,146830.6076
2010-03-08 14:15:00,24.44,24.46,24.39,24.41,137638.77283036886,15.7581,15.771,15.7258,15.7387,137638.7728
2010-03-08 14:20:00,24.41,24.43,24.34,24.41,259400.740121762,15.7387,15.7516,15.6936,15.7387,259400.7401
2010-03-08 14:25:00,24.41,24.42,24.4,24.42,56344.75349170347,15.7387,15.7452,15.7323,15.7452,56344.7535
2010-03-08 14:30:00,24.42,24.45,24.38,24.41,193744.777366599,15.7452,15.7645,15.7194,15.7387,193744.7774
2010-03-08 14:35:00,24.41,24.44,24.4,24.41,106123.91070789064,15.7387,15.7581,15.7323,15.7387,106123.9107
2010-03-08 14:40:00,24.42,24.42,24.34,24.37,204130.3569296884,15.7452,15.7452,15.6936,15.7129,204130.3569
2010-03-08 14:45:00,24.38,24.42,24.36,24.37,359675.30142055626,15.7194,15.7452,15.7065,15.7129,359675.3014
2010-03-08 14:50:00,24.38,24.41,24.37,24.4,39035.45421988779,15.7194,15.7387,15.7129,15.7323,39035.4542
2010-03-08 14:55:00,24.4,24.4,24.36,24.39,80935.89590545541,15.7323,15.7323,15.7065,15.7258,80935.8959
2010-03-08 15:00:00,24.39,24.48,24.37,24.45,252118.8969798257,15.7258,15.7839,15.7129,15.7645,252118.897
2010-03-08 15:05:00,24.46,24.47,24.39,24.39,353587.2030559866,15.771,15.7774,15.7258,15.7258,353587.2031
2010-03-08 15:10:00,24.39,24.42,24.33,24.4,412796.9440133699,15.7258,15.7452,15.6871,15.7323,412796.944
2010-03-08 15:15:00,24.39,24.45,24.39,24.42,300943.05837411963,15.7258,15.7645,15.7258,15.7452,300943.0584
2010-03-08 15:20:00,24.43,24.43,24.34,24.39,218813.4176912976,15.7516,15.7516,15.6936,15.7258,218813.4177
2010-03-08 15:25:00,24.39,24.41,24.38,24.39,70789.06529783932,15.7258,15.7387,15.7194,15.7258,70789.0653
2010-03-08 15:30:00,24.38,24.41,24.38,24.4,113405.7538498269,15.7194,15.7387,15.7194,15.7323,113405.7538
2010-03-08 15:35:00,24.4,24.41,24.36,24.38,147904.97791572165,15.7323,15.7387,15.7065,15.7194,147904.9779
2010-03-08 15:40:00,24.39,24.39,24.37,24.38,183717.3212367196,15.7258,15.7258,15.7129,15.7194,183717.3212
2010-03-08 15:45:00,24.38,24.39,24.35,24.37,311448.0124149457,15.7194,15.7258,15.7,15.7129,311448.0124
2010-03-08 15:50:00,24.36,24.37,24.34,24.34,462456.7267518205,15.7065,15.7129,15.6936,15.6936,462456.7268
2010-03-08 15:55:00,24.34,24.38,24.29,24.32,802912.7372567744,15.6936,15.7194,15.6613,15.6807,802912.7373
2010-03-09 09:30:00,23.75,24.12,23.56,23.88,684015.7574310612,15.3132,15.5517,15.1907,15.397,684015.7574
2010-03-09 09:35:00,23.88,23.95,23.71,23.86,349767.2197684135,15.397,15.4421,15.2874,15.3841,349767.2198
2010-03-09 09:40:00,23.86,23.92,23.8,23.85,204607.85484063503,15.3841,15.4228,15.3454,15.3776,204607.8548
2010-03-09 09:45:00,23.84,23.85,23.65,23.82,478572.28124626953,15.3712,15.3776,15.2487,15.3583,478572.2812
2010-03-09 09:50:00,23.8,23.82,23.63,23.74,284946.8783574072,15.3454,15.3583,15.2358,15.3067,284946.8784
2010-03-09 09:55:00,23.74,23.78,23.68,23.72,129163.184911066,15.3067,15.3325,15.268,15.2938,129163.1849
2010-03-09 10:00:00,23.72,23.73,23.52,23.57,384982.69070072816,15.2938,15.3003,15.1649,15.1971,384982.6907
2010-03-09 10:05:00,23.57,23.65,23.54,23.58,210576.5787274681,15.1971,15.2487,15.1778,15.2036,210576.5787
2010-03-09 10:10:00,23.59,23.74,23.58,23.73,233496.4784529068,15.21,15.3067,15.2036,15.3003,233496.4785
2010-03-09 10:15:00,23.73,23.86,23.72,23.82,236122.7169631133,15.3003,15.3841,15.2938,15.3583,236122.717
2010-03-09 10:20:00,23.82,23.83,23.73,23.79,303330.5479288528,15.3583,15.3648,15.3003,15.339,303330.5479
2010-03-09 10:25:00,23.79,23.87,23.78,23.84,197803.5096096455,15.339,15.3905,15.3325,15.3712,197803.5096
2010-03-09 10:30:00,23.84,23.84,23.77,23.81,103378.29771994748,15.3712,15.3712,15.3261,15.3519,103378.2977
2010-03-09 10:35:00,23.79,23.9,23.79,23.88,116031.99236003344,15.339,15.4099,15.339,15.397,116031.9924
2010-03-09 10:40:00,23.88,23.92,23.87,23.89,149695.59508177152,15.397,15.4228,15.3905,15.4034,149695.5951
2010-03-09 10:45:00,23.89,23.97,23.82,23.82,180136.0869046198,15.4034,15.455,15.3583,15.3583,180136.0869
2010-03-09 10:50:00,23.81,23.9,23.79,23.87,125462.57610122956,15.3519,15.4099,15.339,15.3905,125462.5761
2010-03-09 10:55:00,23.86,23.99,23.86,23.99,98842.0675659544,15.3841,15.4679,15.3841,15.4679,98842.0676
2010-03-09 11:00:00,23.98,24.08,23.92,23.95,252118.8969798257,15.4615,15.5259,15.4228,15.4421,252118.897
2010-03-09 11:05:00,23.94,23.96,23.9,23.93,91798.97337949146,15.4357,15.4486,15.4099,15.4292,91798.9734
2010-03-09 11:10:00,23.94,24.02,23.94,23.99,99797.06338784768,15.4357,15.4873,15.4357,15.4679,99797.0634
2010-03-09 11:15:00,23.99,23.99,23.87,23.92,175122.35883968006,15.4679,15.4679,15.3905,15.4228,175122.3588
2010-03-09 11:20:00,23.92,23.95,23.85,23.85,90366.47964665154,15.4228,15.4421,15.3776,15.3776,90366.4796
2010-03-09 11:25:00,23.84,23.92,23.81,23.86,93947.71397875134,15.3712,15.4228,15.3519,15.3841,93947.714
2010-03-09 11:30:00,23.85,23.92,23.84,23.87,82249.01516055867,15.3776,15.4228,15.3712,15.3905,82249.0152
2010-03-09 11:35:00,23.87,23.92,23.87,23.92,55867.25558075684,15.3905,15.4228,15.3905,15.4228,55867.2556
2010-03-09 11:40:00,23.92,24.04,23.9,24.02,185030.44049182284,15.4228,15.5002,15.4099,15.4873,185030.4405
2010-03-09 11:45:00,24.02,24.08,24.0,24.02,122358.8396800764,15.4873,15.5259,15.4744,15.4873,122358.8397
2010-03-09 11:50:00,24.02,24.13,24.02,24.06,105049.54040826071,15.4873,15.5582,15.4873,15.513,105049.5404
2010-03-09 11:55:00,24.06,24.08,24.01,24.08,45839.7994508774,15.513,15.5259,15.4808,15.5259,45839.7995
2010-03-09 12:00:00,24.07,24.1,24.04,24.08,138713.14312999882,15.5195,15.5388,15.5002,15.5259,138713.1431
2010-03-09 12:05:00,24.08,24.08,24.02,24.05,52286.02124865704,15.5259,15.5259,15.4873,15.5066,52286.0212
2010-03-09 12:10:00,24.05,24.09,24.01,24.05,51927.89781544705,15.5066,15.5324,15.4808,15.5066,51927.8978
2010-03-09 12:15:00,24.06,24.08,24.03,24.07,53957.263936970274,15.513,15.5259,15.4937,15.5195,53957.2639
2010-03-09 12:20:00,24.07,24.13,24.07,24.12,64223.46902232303,15.5195,15.5582,15.5195,15.5517,64223.469
2010-03-09 12:25:00,24.12,24.25,24.11,24.2,276113.16700489435,15.5517,15.6356,15.5453,15.6033,276113.167
2010-03-09 12:30:00,24.2,24.23,24.15,24.18,99677.688910111,15.6033,15.6227,15.5711,15.5904,99677.6889
2010-03-09 12:35:00,24.18,24.22,24.17,24.18,82487.76411603199,15.5904,15.6162,15.584,15.5904,82487.7641
2010-03-09 12:40:00,24.18,24.19,24.13,24.13,118896.97982571326,15.5904,15.5969,15.5582,15.5582,118896.9798
2010-03-09 12:45:00,24.12,24.18,24.08,24.18,62194.10290079981,15.5517,15.5904,15.5259,15.5904,62194.1029
2010-03-09 12:50:00,24.17,24.21,24.12,24.2,58851.61752417333,15.584,15.6098,15.5517,15.6033,58851.6175
2010-03-09 12:55:00,24.21,24.37,24.19,24.33,272770.68162826786,15.6098,15.7129,15.5969,15.6871,272770.6816
2010-03-09 13:00:00,24.34,24.71,24.33,24.69,753372.3289960606,15.6936,15.9321,15.6871,15.9193,753372.329
2010-03-09 13:05:00,24.69,25.37,24.69,25.27,2417094.4252118897,15.9193,16.3577,15.9193,16.2932,2417094.4252
2010-03-09 13:10:00,25.27,25.97,25.14,25.94,2823803.27086069,16.2932,16.7446,16.2094,16.7252,2823803.2709
2010-03-09 13:15:00,25.93,26.29,25.89,26.09,2435358.720305599,16.7188,16.9509,16.693,16.8219,2435358.7203
2010-03-09 13:20:00,26.08,26.25,25.86,26.06,1720424.9731407424,16.8155,16.9251,16.6736,16.8026,1720424.9731
2010-03-09 13:25:00,26.05,26.72,25.94,26.72,2292348.09597708,16.7961,17.2281,16.7252,17.2281,2292348.096
2010-03-09 13:30:00,26.72,27.67,26.71,27.31,3724483.705383789,17.2281,17.8407,17.2217,17.6085,3724483.7054
2010-03-09 13:35:00,27.29,27.43,26.76,26.92,2428912.498507819,17.5956,17.6859,17.2539,17.3571,2428912.4985
2010-03-09 13:40:00,26.91,27.38,26.83,27.37,1248060.1647367792,17.3506,17.6537,17.299,17.6472,1248060.1647
2010-03-09 13:45:00,27.37,27.64,27.03,27.62,1704190.0441685568,17.6472,17.8213,17.428,17.8084,1704190.0442
2010-03-09 13:50:00,27.62,28.98,27.43,28.98,4760176.6742270505,17.8084,18.6853,17.6859,18.6853,4760176.6742
2010-03-09 13:55:00,28.98,29.15,28.41,28.73,3023755.521069595,18.6853,18.7949,18.3178,18.5241,3023755.5211
2010-03-09 14:00:00,28.72,28.77,28.18,28.4,2456965.500775934,18.5177,18.5499,18.1695,18.3113,2456965.5008
2010-03-09 14:05:00,28.41,28.74,28.36,28.39,1478214.1578130596,18.3178,18.5306,18.2855,18.3049,1478214.1578
2010-03-09 14:10:00,28.38,28.82,28.29,28.61,1697743.8223707771,18.2984,18.5821,18.2404,18.4467,1697743.8224
2010-03-09 14:15:00,28.61,28.64,28.32,28.36,1141816.879551152,18.4467,18.4661,18.2597,18.2855,1141816.8796
2010-03-09 14:20:00,28.36,28.47,28.19,28.36,1387131.431299988,18.2855,18.3565,18.1759,18.2855,1387131.4313
2010-03-09 14:25:00,28.35,28.42,28.05,28.23,1627551.6294616212,18.2791,18.3242,18.0857,18.2017,1627551.6295
2010-03-09 14:30:00,28.23,28.31,28.0,28.05,1087382.117703235,18.2017,18.2533,18.0534,18.0857,1087382.1177
2010-03-09 14:35:00,28.05,28.14,27.58,27.6,1926823.4451474275,18.0857,18.1437,17.7826,17.7955,1926823.4451
2010-03-09 14:40:00,27.61,28.15,27.56,27.8,1709323.146711233,17.802,18.1501,17.7697,17.9245,1709323.1467
2010-03-09 14:45:00,27.79,27.89,27.47,27.69,1288289.3637340337,17.918,17.9825,17.7117,17.8535,1288289.3637
2010-03-09 14:50:00,27.69,27.76,27.29,27.46,1247582.6668258326,17.8535,17.8987,17.5956,17.7053,1247582.6668
2010-03-09 14:55:00,27.44,27.57,27.25,27.46,999045.0041781068,17.6924,17.7762,17.5699,17.7053,999045.0042
2010-03-09 15:00:00,27.46,27.68,27.36,27.6,927300.943058374,17.7053,17.8471,17.6408,17.7955,927300.9431
2010-03-09 15:05:00,27.6,27.72,27.38,27.47,989017.5480482272,17.7955,17.8729,17.6537,17.7117,989017.548
2010-03-09 15:10:00,27.47,27.47,27.27,27.29,657037.125462576,17.7117,17.7117,17.5827,17.5956,657037.1255
2010-03-09 15:15:00,27.29,27.45,27.13,27.39,1109705.1450399903,17.5956,17.6988,17.4925,17.6601,1109705.145
2010-03-09 15:20:00,27.39,27.48,27.23,27.32,644025.3073892802,17.6601,17.7181,17.557,17.615,644025.3074
2010-03-09 15:25:00,27.32,27.43,27.07,27.18,890533.6039154829,17.615,17.6859,17.4538,17.5247,890533.6039
2010-03-09 15:30:00,27.18,27.64,27.13,27.63,1096812.7014444312,17.5247,17.8213,17.4925,17.8149,1096812.7014
2010-03-09 15:35:00,27.62,28.1,27.54,27.85,2125940.074012176,17.8084,18.1179,17.7568,17.9567,2125940.074
2010-03-09 15:40:00,27.9,28.1,27.48,27.9,1237555.210695953,17.9889,18.1179,17.7181,17.9889,1237555.2107
2010-03-09 15:45:00,27.91,28.02,27.52,27.64,1233377.10397517,17.9954,18.0663,17.7439,17.8213,1233377.104
2010-03-09 15:50:00,27.64,27.76,27.48,27.55,880625.5222633401,17.8213,17.8987,17.7181,17.7633,880625.5223
2010-03-09 15:55:00,27.5,27.56,27.25,27.27,1270025.0686403248,17.731,17.7697,17.5699,17.5827,1270025.0686
2010-03-10 09:30:00,28.4,29.49,27.81,29.37,4844693.804464606,18.3113,19.0141,17.9309,18.9368,4844693.8045
2010-03-10 09:35:00,29.39,29.93,29.29,29.92,4667303.330547929,18.9496,19.2978,18.8852,19.2914,4667303.3305
2010-03-10 09:40:00,29.92,31.28,29.82,30.58,6432971.230750865,19.2914,20.1683,19.2269,19.7169,6432971.2308
2010-03-10 09:45:00,30.58,31.2,30.52,31.18,4654888.384863316,19.7169,20.1167,19.6782,20.1038,4654888.3849
2010-03-10 09:50:00,31.19,31.21,30.62,30.9,2946281.485018503,20.1102,20.1231,19.7427,19.9232,2946281.485
2010-03-10 09:55:00,30.89,31.28,30.74,30.81,3194341.6497552823,19.9168,20.1683,19.8201,19.8652,3194341.6498
2010-03-10 10:00:00,30.81,30.96,30.35,30.6,2148740.599259878,19.8652,19.9619,19.5686,19.7298,2148740.5993
2010-03-10 10:05:00,30.6,30.94,30.5,30.75,1902709.8006446224,19.7298,19.949,19.6653,19.8265,1902709.8006
2010-03-10 10:10:00,30.76,31.1,30.69,30.8,2012534.320162349,19.833,20.0522,19.7878,19.8588,2012534.3202
2010-03-10 10:15:00,30.79,30.87,30.54,30.64,1259878.2380327086,19.8523,19.9039,19.6911,19.7556,1259878.238
2010-03-10 10:20:00,30.63,30.77,30.37,30.4,1114360.7496717202,19.7492,19.8394,19.5815,19.6009,1114360.7497
2010-03-10 10:25:00,30.4,30.56,30.24,30.5,1057657.8727468068,19.6009,19.704,19.4977,19.6653,1057657.8727
2010-03-10 10:30:00,30.51,30.66,30.22,30.31,1105885.1617524172,19.6718,19.7685,19.4848,19.5428,1105885.1618
2010-03-10 10:35:00,30.3,30.37,30.09,30.17,1340814.133938164,19.5364,19.5815,19.401,19.4526,1340814.1339
2010-03-10 10:40:00,30.16,30.37,30.12,30.16,625999.7612510445,19.4461,19.5815,19.4203,19.4461,625999.7613
2010-03-10 10:45:00,30.17,30.43,30.09,30.38,774143.4881222395,19.4526,19.6202,19.401,19.588,774143.4881
2010-03-10 10:50:00,30.38,30.53,30.27,30.38,777963.4714098126,19.588,19.6847,19.517,19.588,777963.4714
2010-03-10 10:55:00,30.38,30.4,30.14,30.27,656798.3765071027,19.588,19.6009,19.4332,19.517,656798.3765
2010-03-10 11:00:00,30.28,30.49,30.25,30.38,679479.5272770681,19.5235,19.6589,19.5041,19.588,679479.5273
2010-03-10 11:05:00,30.38,30.44,30.25,30.32,399068.87907365407,19.588,19.6267,19.5041,19.5493,399068.8791
2010-03-10 11:10:00,30.32,30.32,30.14,30.22,836934.4634117226,19.5493,19.5493,19.4332,19.4848,836934.4634
2010-03-10 11:15:00,30.22,30.59,30.21,30.53,1242927.062194103,19.4848,19.7234,19.4784,19.6847,1242927.0622
2010-03-10 11:20:00,30.53,30.57,30.22,30.25,639130.9538020771,19.6847,19.7105,19.4848,19.5041,639130.9538
2010-03-10 11:25:00,30.26,30.37,30.2,30.31,413990.68879073655,19.5106,19.5815,19.4719,19.5428,413990.6888
2010-03-10 11:30:00,30.31,30.37,30.19,30.29,414706.9356571565,19.5428,19.5815,19.4655,19.5299,414706.9357
2010-03-10 11:35:00,30.27,30.29,30.2,30.2,239703.95129521308,19.517,19.5299,19.4719,19.4719,239703.9513
2010-03-10 11:40:00,30.2,30.32,30.14,30.21,700966.933269667,19.4719,19.5493,19.4332,19.4784,700966.9333
2010-03-10 11:45:00,30.22,30.28,30.03,30.11,767100.3939357765,19.4848,19.5235,19.3623,19.4139,767100.3939
2010-03-10 11:50:00,30.09,30.18,30.05,30.07,523815.2083084636,19.401,19.459,19.3752,19.3881,523815.2083
2010-03-10 11:55:00,30.07,30.23,30.07,30.21,407544.4669929569,19.3881,19.4913,19.3881,19.4784,407544.467
2010-03-10 12:00:00,30.2,30.21,30.07,30.1,245433.9262265728,19.4719,19.4784,19.3881,19.4074,245433.9262
2010-03-10 12:05:00,30.11,30.11,29.45,29.45,1778560.3437984958,19.4139,19.4139,18.9883,18.9883,1778560.3438
2010-03-10 12:10:00,29.45,29.5,28.84,29.03,2082368.389638296,18.9883,19.0206,18.595,18.7175,2082368.3896
2010-03-10 12:15:00,29.06,29.4,28.97,29.39,906529.7839321952,18.7369,18.9561,18.6788,18.9496,906529.7839
2010-03-10 12:20:00,29.39,29.72,29.36,29.69,1156619.3147904978,18.9496,19.1624,18.9303,19.1431,1156619.3148
2010-03-10 12:25:00,29.69,29.86,29.65,29.71,1254267.6375790855,19.1431,19.2527,19.1173,19.156,1254267.6376
2010-03-10 12:30:00,29.71,29.99,29.62,29.86,1068162.826787633,19.156,19.3365,19.0979,19.2527,1068162.8268
2010-03-10 12:35:00,29.85,29.91,29.55,29.7,692491.3453503641,19.2462,19.2849,19.0528,19.1495,692491.3454
2010-03-10 12:40:00,29.7,29.86,29.63,29.81,444669.9295690581,19.1495,19.2527,19.1044,19.2204,444669.9296
2010-03-10 12:45:00,29.82,29.84,29.65,29.74,358959.0545541363,19.2269,19.2398,19.1173,19.1753,358959.0546
2010-03-10 12:50:00,29.75,29.82,29.68,29.76,242330.1898054196,19.1818,19.2269,19.1366,19.1882,242330.1898
2010-03-10 12:55:00,29.76,29.86,29.69,29.7,242568.93876089287,19.1882,19.2527,19.1431,19.1495,242568.9388
2010-03-10 13:00:00,29.7,29.72,29.6,29.65,279216.90342604753,19.1495,19.1624,19.085,19.1173,279216.9034
2010-03-10 13:05:00,29.65,29.68,29.47,29.55,320281.7237674585,19.1173,19.1366,19.0012,19.0528,320281.7238
2010-03-10 13:10:00,29.51,29.56,29.4,29.55,274441.9243165811,19.027,19.0593,18.9561,19.0528,274441.9243
2010-03-10 13:15:00,29.55,29.65,29.41,29.6,300584.9349409096,19.0528,19.1173,18.9625,19.085,300584.9349
2010-03-10 13:20:00,29.6,29.74,29.56,29.71,308821.7739047392,19.085,19.1753,19.0593,19.156,308821.7739
2010-03-10 13:25:00,29.72,29.83,29.65,29.67,439059.32911543513,19.1624,19.2333,19.1173,19.1302,439059.3291
2010-03-10 13:30:00,29.68,29.77,29.68,29.72,147904.97791572165,19.1366,19.1947,19.1366,19.1624,147904.9779
2010-03-10 13:35:00,29.71,29.71,29.6,29.68,236003.34248537663,19.156,19.156,19.085,19.1366,236003.3425
2010-03-10 13:40:00,29.68,29.74,29.66,29.67,158171.18300107436,19.1366,19.1753,19.1237,19.1302,158171.183
2010-03-10 13:45:00,29.68,29.7,29.62,29.64,80697.1469499821,19.1366,19.1495,19.0979,19.1108,80697.1469
2010-03-10 13:50:00,29.63,29.68,29.5,29.56,205562.8506625284,19.1044,19.1366,19.0206,19.0593,205562.8507
2010-03-10 13:55:00,29.56,29.59,29.36,29.4,243046.4366718396,19.0593,19.0786,18.9303,18.9561,243046.4367
2010-03-10 14:00:00,29.4,29.45,29.26,29.3,505550.91321475466,18.9561,18.9883,18.8658,18.8916,505550.9132
2010-03-10 14:05:00,29.32,29.57,29.3,29.54,458278.62003103737,18.9045,19.0657,18.8916,19.0464,458278.62
2010-03-10 14:10:00,29.54,29.9,29.51,29.8,686283.8725080577,19.0464,19.2785,19.027,19.214,686283.8725
2010-03-10 14:15:00,29.79,29.97,29.76,29.84,595678.6439059329,19.2076,19.3236,19.1882,19.2398,595678.6439
2010-03-10 14:20:00,29.82,29.85,29.61,29.69,318252.3576459353,19.2269,19.2462,19.0915,19.1431,318252.3576
2010-03-10 14:25:00,29.67,29.81,29.61,29.7,251760.77354661573,19.1302,19.2204,19.0915,19.1495,251760.7735
2010-03-10 14:30:00,29.7,29.86,29.65,29.81,229079.6227766504,19.1495,19.2527,19.1173,19.2204,229079.6228
2010-03-10 14:35:00,29.81,29.81,29.68,29.76,213322.19171541123,19.2204,19.2204,19.1366,19.1882,213322.1917
2010-03-10 14:40:00,29.75,29.79,29.68,29.7,142891.2498507819,19.1818,19.2076,19.1366,19.1495,142891.2499
2010-03-10 14:45:00,29.7,29.81,29.66,29.7,322788.5877999284,19.1495,19.2204,19.1237,19.1495,322788.5878
2010-03-10 14:50:00,29.7,29.78,29.5,29.63,437268.7119493853,19.1495,19.2011,19.0206,19.1044,437268.7119
2010-03-10 14:55:00,29.63,29.65,29.39,29.39,385340.81413393817,19.1044,19.1173,18.9496,18.9496,385340.8141
2010-03-10 15:00:00,29.39,29.69,29.39,29.59,523815.2083084636,18.9496,19.1431,18.9496,19.0786,523815.2083
2010-03-10 15:05:00,29.57,29.6,29.48,29.59,352512.8327563567,19.0657,19.085,19.0077,19.0786,352512.8328
2010-03-10 15:10:00,29.59,29.67,29.54,29.66,268711.9493852214,19.0786,19.1302,19.0464,19.1237,268711.9494
2010-03-10 15:15:00,29.66,29.78,29.58,29.69,471767.9360152799,19.1237,19.2011,19.0722,19.1431,471767.936
2010-03-10 15:20:00,29.7,29.78,29.7,29.71,337113.52512832754,19.1495,19.2011,19.1495,19.156,337113.5251
2010-03-10 15:25:00,29.71,30.33,29.71,30.13,2717201.862241853,19.156,19.5557,19.156,19.4268,2717201.8622
2010-03-10 15:30:00,30.12,30.17,29.76,29.96,1267876.3280410648,19.4203,19.4526,19.1882,19.3172,1267876.328
2010-03-10 15:35:00,29.95,30.38,29.94,30.32,1676972.6632445983,19.3107,19.588,19.3043,19.5493,1676972.6632
2010-03-10 15:40:00,30.32,30.56,30.18,30.54,1460069.2371970871,19.5493,19.704,19.459,19.6911,1460069.2372
2010-03-10 15:45:00,30.54,30.58,30.25,30.34,1377462.098603319,19.6911,19.7169,19.5041,19.5622,1377462.0986
2010-03-10 15:50:00,30.34,30.66,30.29,30.65,1966933.269666945,19.5622,19.7685,19.5299,19.7621,1966933.2697
2010-03-10 15:55:00,30.66,30.83,30.27,30.31,2324937.3283991884,19.7685,19.8781,19.517,19.5428,2324937.3284
2010-03-11 09:30:00,31.51,32.21,31.0,31.51,4730452.429270622,20.3166,20.7679,19.9877,20.3166,4730452.4293
2010-03-11 09:35:00,31.52,31.87,31.12,31.15,2293183.7173212366,20.323,20.5487,20.0651,20.0844,2293183.7173
2010-03-11 09:40:00,31.18,31.47,30.95,31.27,2065417.2137996897,20.1038,20.2908,19.9555,20.1618,2065417.2138
2010-03-11 09:45:00,31.29,31.3,30.94,31.08,1413274.4419243166,20.1747,20.1811,19.949,20.0393,1413274.4419
2010-03-11 09:50:00,31.08,31.12,30.79,30.91,1491822.8482750389,20.0393,20.0651,19.8523,19.9297,1491822.8483
2010-03-11 09:55:00,30.9,31.0,30.62,30.84,1178464.8442163065,19.9232,19.9877,19.7427,19.8846,1178464.8442
2010-03-11 10:00:00,30.85,31.11,30.77,30.96,964068.2822012652,19.891,20.0586,19.8394,19.9619,964068.2822
2010-03-11 10:05:00,30.97,30.98,30.8,30.88,664438.343082249,19.9684,19.9748,19.8588,19.9103,664438.3431
2010-03-11 10:10:00,30.89,30.93,30.58,30.64,1003223.1108988898,19.9168,19.9426,19.7169,19.7556,1003223.1109
2010-03-11 10:15:00,30.65,30.86,30.38,30.43,1176196.72913931,19.7621,19.8975,19.588,19.6202,1176196.7291
2010-03-11 10:20:00,30.43,30.53,30.24,30.38,1159603.6767339143,19.6202,19.6847,19.4977,19.588,1159603.6767
2010-03-11 10:25:00,30.39,30.7,30.38,30.51,817476.423540647,19.5944,19.7943,19.588,19.6718,817476.4235
2010-03-11 10:30:00,30.52,30.89,30.38,30.77,1137877.5217858425,19.6782,19.9168,19.588,19.8394,1137877.5218
2010-03-11 10:35:00,30.78,30.89,30.65,30.84,676495.1653336517,19.8459,19.9168,19.7621,19.8846,676495.1653
2010-03-11 10:40:00,30.85,31.3,30.85,31.14,1680315.1486212248,19.891,20.1811,19.891,20.078,1680315.1486
2010-03-11 10:45:00,31.12,31.15,30.91,31.05,724603.0798615256,20.0651,20.0844,19.9297,20.02,724603.0799
2010-03-11 10:50:00,31.07,31.2,31.02,31.1,651307.1505312164,20.0329,20.1167,20.0006,20.0522,651307.1505
2010-03-11 10:55:00,31.1,31.11,30.92,30.99,479646.65154589945,20.0522,20.0586,19.9361,19.9813,479646.6515
2010-03-11 11:00:00,30.98,31.06,30.83,30.84,395726.3936970276,19.9748,20.0264,19.8781,19.8846,395726.3937
2010-03-11 11:05:00,30.84,30.86,30.61,30.83,784170.9442521189,19.8846,19.8975,19.7363,19.8781,784170.9443
2010-03-11 11:10:00,30.84,31.05,30.79,31.03,527754.5660737734,19.8846,20.02,19.8523,20.0071,527754.5661
2010-03-11 11:15:00,31.02,31.15,30.9,31.03,630177.8679718276,20.0006,20.0844,19.9232,20.0071,630177.868
2010-03-11 11:20:00,31.05,31.08,30.97,31.03,390712.6656320879,20.02,20.0393,19.9684,20.0071,390712.6656
2010-03-11 11:25:00,31.02,31.05,30.93,31.02,233496.4784529068,20.0006,20.02,19.9426,20.0006,233496.4785
2010-03-11 11:30:00,31.02,31.12,30.94,30.99,432732.4817953921,20.0006,20.0651,19.949,19.9813,432732.4818
2010-03-11 11:35:00,30.99,30.99,30.67,30.74,496597.8273845052,19.9813,19.9813,19.7749,19.8201,496597.8274
2010-03-11 11:40:00,30.72,30.92,30.66,30.84,485376.6264772592,19.8072,19.9361,19.7685,19.8846,485376.6265
2010-03-11 11:45:00,30.85,30.99,30.83,30.93,244240.18144920617,19.891,19.9813,19.8781,19.9426,244240.1814
2010-03-11 11:50:00,30.94,30.98,30.84,30.96,218216.5453026143,19.949,19.9748,19.8846,19.9619,218216.5453
2010-03-11 11:55:00,30.97,31.06,30.95,31.01,357049.06291034975,19.9684,20.0264,19.9555,19.9942,357049.0629
2010-03-11 12:00:00,31.02,31.17,31.01,31.05,720783.0965739525,20.0006,20.0973,19.9942,20.02,720783.0966
2010-03-11 12:05:00,31.06,31.08,30.87,30.96,318491.1066014086,20.0264,20.0393,19.9039,19.9619,318491.1066
2010-03-11 12:10:00,30.97,31.05,30.84,30.92,315506.7446579921,19.9684,20.02,19.8846,19.9361,315506.7447
2010-03-11 12:15:00,30.91,30.92,30.79,30.84,258087.6208666587,19.9297,19.9361,19.8523,19.8846,258087.6209
2010-03-11 12:20:00,30.86,30.91,30.84,30.84,150650.5909036648,19.8975,19.9297,19.8846,19.8846,150650.5909
2010-03-11 12:25:00,30.84,30.96,30.84,30.93,117225.73713740002,19.8846,19.9619,19.8846,19.9426,117225.7371
2010-03-11 12:30:00,30.94,30.96,30.88,30.96,121284.46938044646,19.949,19.9619,19.9103,19.9619,121284.4694
2010-03-11 12:35:00,30.97,30.99,30.89,30.98,199594.12677569536,19.9684,19.9813,19.9168,19.9748,199594.1268
2010-03-11 12:40:00,30.96,31.02,30.49,31.0,559866.3005849349,19.9619,20.0006,19.6589,19.9877,559866.3006
2010-03-11 12:45:00,30.99,31.02,30.93,30.94,143129.99880625523,19.9813,20.0006,19.9426,19.949,143129.9988
2010-03-11 12:50:00,30.94,30.96,30.88,30.94,209621.5829055748,19.949,19.9619,19.9103,19.949,209621.5829
2010-03-11 12:55:00,30.93,30.95,30.85,30.86,214157.81305956785,19.9426,19.9555,19.891,19.8975,214157.8131
2010-03-11 13:00:00,30.86,30.91,30.75,30.85,563208.7859615614,19.8975,19.9297,19.8265,19.891,563208.786
2010-03-11 13:05:00,30.85,30.91,30.83,30.84,191834.7857228125,19.891,19.9297,19.8781,19.8846,191834.7857
2010-03-11 13:10:00,30.83,30.87,30.79,30.84,161633.0428554375,19.8781,19.9039,19.8523,19.8846,161633.0429
2010-03-11 13:15:00,30.84,30.91,30.81,30.89,145517.4883609884,19.8846,19.9297,19.8652,19.9168,145517.4884
2010-03-11 13:20:00,30.89,30.89,30.77,30.79,254028.88862361223,19.9168,19.9168,19.8394,19.8523,254028.8886
2010-03-11 13:25:00,30.81,30.84,30.71,30.78,195535.3945326489,19.8652,19.8846,19.8007,19.8459,195535.3945
2010-03-11 13:30:00,30.77,30.83,30.77,30.8,146353.10970514503,19.8394,19.8781,19.8394,19.8588,146353.1097
2010-03-11 13:35:00,30.8,30.83,30.7,30.7,215948.4302256177,19.8588,19.8781,19.7943,19.7943,215948.4302
2010-03-11 13:40:00,30.7,30.74,30.66,30.71,226095.26083323383,19.7943,19.8201,19.7685,19.8007,226095.2608
2010-03-11 13:45:00,30.71,30.79,30.7,30.72,186701.68318013608,19.8007,19.8523,19.7943,19.8072,186701.6832
2010-03-11 13:50:00,30.72,30.74,30.5,30.53,590068.0434523099,19.8072,19.8201,19.6653,19.6847,590068.0435
2010-03-11 13:55:00,30.53,30.58,30.45,30.53,610361.704667542,19.6847,19.7169,19.6331,19.6847,610361.7047
2010-03-11 14:00:00,30.54,30.58,30.12,30.25,1087023.994270025,19.6911,19.7169,19.4203,19.5041,1087023.9943
2010-03-11 14:05:00,30.27,30.43,30.04,30.22,857824.997015638,19.517,19.6202,19.3687,19.4848,857824.997
2010-03-11 14:10:00,30.22,30.45,30.19,30.45,544586.3674346425,19.4848,19.6331,19.4655,19.6331,544586.3674
2010-03-11 14:15:00,30.43,30.48,30.32,30.4,369344.6341172257,19.6202,19.6524,19.5493,19.6009,369344.6341
2010-03-11 14:20:00,30.4,30.4,30.17,30.22,464008.594962397,19.6009,19.6009,19.4526,19.4848,464008.595
2010-03-11 14:25:00,30.19,30.22,29.91,29.95,923839.083204011,19.4655,19.4848,19.2849,19.3107,923839.0832
2010-03-11 14:30:00,29.95,30.07,29.89,30.04,558553.1813298317,19.3107,19.3881,19.272,19.3687,558553.1813
2010-03-11 14:35:00,30.03,30.09,29.65,29.77,945923.3615852932,19.3623,19.401,19.1173,19.1947,945923.3616
2010-03-11 14:40:00,29.77,29.94,29.65,29.84,558075.683418885,19.1947,19.3043,19.1173,19.2398,558075.6834
2010-03-11 14:45:00,29.84,29.96,29.8,29.81,428196.2516413991,19.2398,19.3172,19.214,19.2204,428196.2516
2010-03-11 14:50:00,29.81,29.81,29.54,29.59,787513.4296287453,19.2204,19.2204,19.0464,19.0786,787513.4296
2010-03-11 14:55:00,29.6,29.68,29.5,29.64,743344.8728661812,19.085,19.1366,19.0206,19.1108,743344.8729
2010-03-11 15:00:00,29.64,29.72,29.56,29.68,450399.9045004178,19.1108,19.1624,19.0593,19.1366,450399.9045
2010-03-11 15:05:00,29.68,30.03,29.68,29.99,743583.6218216545,19.1366,19.3623,19.1366,19.3365,743583.6218
2010-03-11 15:10:00,29.99,30.06,29.86,29.86,675301.4205562851,19.3365,19.3816,19.2527,19.2527,675301.4206
2010-03-11 15:15:00,29.86,30.12,29.82,29.93,641995.941267757,19.2527,19.4203,19.2269,19.2978,641995.9413
2010-03-11 15:20:00,29.93,30.0,29.89,29.95,178464.84421630655,19.2978,19.343,19.272,19.3107,178464.8442
2010-03-11 15:25:00,29.96,29.96,29.7,29.83,539572.6393697028,19.3172,19.3172,19.1495,19.2333,539572.6394
2010-03-11 15:30:00,29.83,29.84,29.66,29.66,382714.57562373165,19.2333,19.2398,19.1237,19.1237,382714.5756
2010-03-11 15:35:00,29.66,29.81,29.64,29.7,680673.2720544348,19.1237,19.2204,19.1108,19.1495,680673.2721
2010-03-11 15:40:00,29.7,29.74,29.58,29.59,458278.62003103737,19.1495,19.1753,19.0722,19.0786,458278.62
2010-03-11 15:45:00,29.6,29.66,29.36,29.46,1006565.5962755164,19.085,19.1237,18.9303,18.9948,1006565.5963
2010-03-11 15:50:00,29.46,29.52,29.34,29.38,831562.6119135729,18.9948,19.0335,18.9174,18.9432,831562.6119
2010-03-11 15:55:00,29.38,29.52,29.35,29.42,1330547.9288528112,18.9432,19.0335,18.9239,18.969,1330547.9289
2010-03-12 09:30:00,30.24,30.53,29.85,30.38,1445744.299868688,19.4977,19.6847,19.2462,19.588,1445744.2999
2010-03-12 09:35:00,30.38,30.41,29.99,30.0,851617.5241733317,19.588,19.6073,19.3365,19.343,851617.5242
2010-03-12 09:40:00,29.99,30.12,29.86,30.03,560224.424018145,19.3365,19.4203,19.2527,19.3623,560224.424
2010-03-12 09:45:00,30.03,30.11,29.76,30.01,606780.4703354422,19.3623,19.4139,19.1882,19.3494,606780.4703
2010-03-12 09:50:00,30.02,30.05,29.94,29.96,351915.96036767337,19.3559,19.3752,19.3043,19.3172,351915.9604
2010-03-12 09:55:00,29.97,30.04,29.86,30.03,291631.84911066014,19.3236,19.3687,19.2527,19.3623,291631.8491
2010-03-12 10:00:00,30.05,30.12,29.78,29.9,573713.7400023874,19.3752,19.4203,19.2011,19.2785,573713.74
2010-03-12 10:05:00,29.9,29.94,29.82,29.86,276232.541482631,19.2785,19.3043,19.2269,19.2527,276232.5415
2010-03-12 10:10:00,29.85,30.12,29.83,30.02,476781.6640802196,19.2462,19.4203,19.2333,19.3559,476781.6641
2010-03-12 10:15:00,30.04,30.09,29.91,30.04,294496.83657634,19.3687,19.401,19.2849,19.3687,294496.8366
2010-03-12 10:20:00,30.02,30.07,29.91,29.96,242927.0621941029,19.3559,19.3881,19.2849,19.3172,242927.0622
2010-03-12 10:25:00,29.96,29.99,29.87,29.94,287811.865823087,19.3172,19.3365,19.2591,19.3043,287811.8658
2010-03-12 10:30:00,29.95,29.98,29.88,29.91,173092.99271815686,19.3107,19.3301,19.2656,19.2849,173092.9927
2010-03-12 10:35:00,29.9,29.96,29.89,29.96,164139.90688790736,19.2785,19.3172,19.272,19.3172,164139.9069
2010-03-12 10:40:00,29.96,30.02,29.89,29.89,176077.35466157336,19.3172,19.3559,19.272,19.272,176077.3547
2010-03-12 10:45:00,29.9,29.93,29.45,29.57,790497.7915721618,19.2785,19.2978,18.9883,19.0657,790497.7916
2010-03-12 10:50:00,29.58,29.65,29.5,29.55,236838.96382953328,19.0722,19.1173,19.0206,19.0528,236838.9638
2010-03-12 10:55:00,29.55,29.7,29.5,29.65,310731.7655485257,19.0528,19.1495,19.0206,19.1173,310731.7655
2010-03-12 11:00:00,29.66,29.74,29.6,29.7,241972.0663722096,19.1237,19.1753,19.085,19.1495,241972.0664
2010-03-12 11:05:00,29.7,29.71,29.55,29.6,202459.1142413752,19.1495,19.156,19.0528,19.085,202459.1142
2010-03-12 11:10:00,29.6,29.65,29.59,29.6,195416.02005491225,19.085,19.1173,19.0786,19.085,195416.0201
2010-03-12 11:15:00,29.6,29.7,29.6,29.7,161036.1704667542,19.085,19.1495,19.085,19.1495,161036.1705
2010-03-12 11:20:00,29.7,29.86,29.7,29.76,320997.9706338785,19.1495,19.2527,19.1495,19.1882,320997.9706
2010-03-12 11:25:00,29.77,29.8,29.7,29.76,233138.3550196968,19.1947,19.214,19.1495,19.1882,233138.355
2010-03-12 11:30:00,29.78,29.84,29.72,29.75,163901.15793243406,19.2011,19.2398,19.1624,19.1818,163901.1579
2010-03-12 11:35:00,29.75,29.8,29.6,29.65,199236.00334248532,19.1818,19.214,19.085,19.1173,199236.0033
2010-03-12 11:40:00,29.65,29.74,29.62,29.63,133818.78954279574,19.1173,19.1753,19.0979,19.1044,133818.7895
2010-03-12 11:45:00,29.64,29.65,29.5,29.58,286021.2486570371,19.1108,19.1173,19.0206,19.0722,286021.2487
2010-03-12 11:50:00,29.59,29.59,29.5,29.55,121045.72042497314,19.0786,19.0786,19.0206,19.0528,121045.7204
2010-03-12 11:55:00,29.54,29.65,29.52,29.62,236958.3383072699,19.0464,19.1173,19.0335,19.0979,236958.3383
2010-03-12 12:00:00,29.62,29.77,29.58,29.75,278978.15447057417,19.0979,19.1947,19.0722,19.1818,278978.1545
2010-03-12 12:05:00,29.75,29.8,29.68,29.7,271457.56237316463,19.1818,19.214,19.1366,19.1495,271457.5624
2010-03-12 12:10:00,29.71,29.74,29.59,29.7,162707.41315506745,19.156,19.1753,19.0786,19.1495,162707.4132
2010-03-12 12:15:00,29.7,29.7,29.6,29.66,87740.24113644502,19.1495,19.1495,19.085,19.1237,87740.2411
2010-03-12 12:20:00,29.67,29.73,29.66,29.72,75205.92097409573,19.1302,19.1689,19.1237,19.1624,75205.921
2010-03-12 12:25:00,29.72,29.72,29.62,29.64,192312.2836337591,19.1624,19.1624,19.0979,19.1108,192312.2836
2010-03-12 12:30:00,29.64,29.67,29.55,29.57,126536.9464008595,19.1108,19.1302,19.0528,19.0657,126536.9464
2010-03-12 12:35:00,29.57,29.61,29.54,29.57,148740.59925987825,19.0657,19.0915,19.0464,19.0657,148740.5993
2010-03-12 12:40:00,29.58,29.61,29.42,29.47,283395.0101468306,19.0722,19.0915,18.969,19.0012,283395.0101
2010-03-12 12:45:00,29.47,29.48,29.34,29.45,411364.45028053,19.0012,19.0077,18.9174,18.9883,411364.4503
2010-03-12 12:50:00,29.45,29.46,29.19,29.22,562492.5390951415,18.9883,18.9948,18.8207,18.84,562492.5391
2010-03-12 12:55:00,29.21,29.35,29.08,29.15,467709.2037722335,18.8336,18.9239,18.7498,18.7949,467709.2038
2010-03-12 13:00:00,29.14,29.28,29.14,29.19,234212.7253193267,18.7885,18.8787,18.7885,18.8207,234212.7253
2010-03-12 13:05:00,29.19,29.29,29.18,29.22,135370.65775337233,18.8207,18.8852,18.8142,18.84,135370.6578
2010-03-12 13:10:00,29.21,29.35,29.2,29.27,172615.49480721023,18.8336,18.9239,18.8271,18.8723,172615.4948
2010-03-12 13:15:00,29.27,29.32,29.16,29.2,108988.89817357047,18.8723,18.9045,18.8014,18.8271,108988.8982
2010-03-12 13:20:00,29.2,29.22,29.0,29.07,278620.0310373642,18.8271,18.84,18.6982,18.7433,278620.031
2010-03-12 13:25:00,29.08,29.11,28.93,28.94,311806.13584815565,18.7498,18.7691,18.6531,18.6595,311806.1358
2010-03-12 13:30:00,28.94,29.04,28.94,29.01,139668.1389518921,18.6595,18.724,18.6595,18.7046,139668.139
2010-03-12 13:35:00,29.02,29.13,29.01,29.09,210099.08081652143,18.7111,18.782,18.7046,18.7562,210099.0808
2010-03-12 13:40:00,29.1,29.14,29.03,29.08,142413.75193983526,18.7627,18.7885,18.7175,18.7498,142413.7519
2010-03-12 13:45:00,29.08,29.11,28.99,28.99,118777.6053479766,18.7498,18.7691,18.6917,18.6917,118777.6053
2010-03-12 13:50:00,28.99,29.02,28.9,28.91,149934.34403724482,18.6917,18.7111,18.6337,18.6402,149934.344
2010-03-12 13:55:00,28.93,29.01,28.91,28.97,759341.0528828936,18.6531,18.7046,18.6402,18.6788,759341.0529
2010-03-12 14:00:00,28.97,29.07,28.94,29.07,139071.26656320877,18.6788,18.7433,18.6595,18.7433,139071.2666
2010-03-12 14:05:00,29.07,29.12,29.03,29.03,200668.4970753253,18.7433,18.7756,18.7175,18.7175,200668.4971
2010-03-12 14:10:00,29.03,29.09,28.94,28.96,168437.38808642712,18.7175,18.7562,18.6595,18.6724,168437.3881
2010-03-12 14:15:00,28.96,29.03,28.93,28.95,94544.58636743463,18.6724,18.7175,18.6531,18.666,94544.5864
2010-03-12 14:20:00,28.96,29.04,28.95,28.95,101707.05503163424,18.6724,18.724,18.666,18.666,101707.055
2010-03-12 14:25:00,28.94,29.04,28.94,28.97,212725.319326728,18.6595,18.724,18.6595,18.6788,212725.3193
2010-03-12 14:30:00,28.97,28.97,28.8,28.81,356332.8160439298,18.6788,18.6788,18.5692,18.5757,356332.816
2010-03-12 14:35:00,28.81,28.85,28.73,28.79,393697.0275755043,18.5757,18.6015,18.5241,18.5628,393697.0276
2010-03-12 14:40:00,28.78,28.78,28.39,28.41,903664.7964665154,18.5563,18.5563,18.3049,18.3178,903664.7965
2010-03-12 14:45:00,28.4,28.71,28.34,28.65,657633.9978512594,18.3113,18.5112,18.2726,18.4725,657633.9979
2010-03-12 14:50:00,28.66,28.67,28.44,28.62,321356.09406708844,18.479,18.4854,18.3371,18.4532,321356.0941
2010-03-12 14:55:00,28.62,28.66,28.55,28.59,207234.0933508416,18.4532,18.479,18.408,18.4338,207234.0934
2010-03-12 15:00:00,28.59,28.65,28.54,28.55,243285.1856273129,18.4338,18.4725,18.4016,18.408,243285.1856
2010-03-12 15:05:00,28.54,28.57,28.44,28.52,328041.0648203414,18.4016,18.4209,18.3371,18.3887,328041.0648
2010-03-12 15:10:00,28.52,28.64,28.51,28.58,185627.31288050616,18.3887,18.4661,18.3823,18.4274,185627.3129
2010-03-12 15:15:00,28.58,28.58,28.51,28.55,153873.7018025546,18.4274,18.4274,18.3823,18.408,153873.7018
2010-03-12 15:20:00,28.56,28.61,28.48,28.61,244359.5559269428,18.4145,18.4467,18.3629,18.4467,244359.5559
2010-03-12 15:25:00,28.59,28.62,28.51,28.53,170586.128685687,18.4338,18.4532,18.3823,18.3952,170586.1287
2010-03-12 15:30:00,28.52,28.59,28.49,28.58,239584.5768174764,18.3887,18.4338,18.3694,18.4274,239584.5768
2010-03-12 15:35:00,28.58,28.66,28.57,28.63,320401.0982451952,18.4274,18.479,18.4209,18.4596,320401.0982
2010-03-12 15:40:00,28.62,28.67,28.53,28.65,601050.4954040826,18.4532,18.4854,18.3952,18.4725,601050.4954
2010-03-12 15:45:00,28.65,28.68,28.57,28.6,307986.15256058256,18.4725,18.4919,18.4209,18.4403,307986.1526
2010-03-12 15:50:00,28.59,28.63,28.56,28.61,397278.2619076042,18.4338,18.4596,18.4145,18.4467,397278.2619
2010-03-12 15:55:00,28.62,28.62,28.55,28.61,748597.3498865942,18.4532,18.4532,18.408,18.4467,748597.3499
2010-03-15 09:30:00,28.93,29.24,28.48,29.07,894711.7106362659,18.6531,18.8529,18.3629,18.7433,894711.7106
2010-03-15 09:35:00,29.07,30.2,29.03,29.88,1946758.9829294493,18.7433,19.4719,18.7175,19.2656,1946758.9829
2010-03-15 09:40:00,29.88,30.16,29.67,29.72,1315864.868091202,19.2656,19.4461,19.1302,19.1624,1315864.8681
2010-03-15 09:45:00,29.74,29.89,29.65,29.74,733914.2891249851,19.1753,19.272,19.1173,19.1753,733914.2891
2010-03-15 09:50:00,29.74,29.78,29.42,29.44,518204.60785484064,19.1753,19.2011,18.969,18.9819,518204.6079
2010-03-15 09:55:00,29.45,29.48,29.08,29.09,753611.077951534,18.9883,19.0077,18.7498,18.7562,753611.078
2010-03-15 10:00:00,29.09,29.13,28.87,29.06,762325.4148263101,18.7562,18.782,18.6144,18.7369,762325.4148
2010-03-15 10:05:00,29.07,29.24,28.96,29.1,404082.60713859374,18.7433,18.8529,18.6724,18.7627,404082.6071
2010-03-15 10:10:00,29.1,29.24,29.02,29.23,284946.8783574072,18.7627,18.8529,18.7111,18.8465,284946.8784
2010-03-15 10:15:00,29.24,29.49,29.22,29.46,691536.3495284708,18.8529,19.0141,18.84,18.9948,691536.3495
2010-03-15 10:20:00,29.45,29.66,29.36,29.43,475110.4213919064,18.9883,19.1237,18.9303,18.9754,475110.4214
2010-03-15 10:25:00,29.41,29.45,29.27,29.29,299749.313596753,18.9625,18.9883,18.8723,18.8852,299749.3136
2010-03-15 10:30:00,29.29,29.29,28.98,29.1,404679.47952727706,18.8852,18.8852,18.6853,18.7627,404679.4795
2010-03-15 10:35:00,29.1,29.14,29.05,29.07,283514.3846245673,18.7627,18.7885,18.7304,18.7433,283514.3846
2010-03-15 10:40:00,29.07,29.24,29.03,29.13,343917.8703593172,18.7433,18.8529,18.7175,18.782,343917.8704
2010-03-15 10:45:00,29.13,29.24,29.0,29.1,1098364.5696550077,18.782,18.8529,18.6982,18.7627,1098364.5697
2010-03-15 10:50:00,29.1,29.11,28.92,29.01,317894.2342127253,18.7627,18.7691,18.6466,18.7046,317894.2342
2010-03-15 10:55:00,29.01,29.05,28.8,28.83,345230.98961442045,18.7046,18.7304,18.5692,18.5886,345230.9896
2010-03-15 11:00:00,28.84,28.9,28.63,28.77,670287.6924913453,18.595,18.6337,18.4596,18.5499,670287.6925
2010-03-15 11:05:00,28.78,28.93,28.77,28.77,348573.4749910469,18.5563,18.6531,18.5499,18.5499,348573.475
2010-03-15 11:10:00,28.77,28.9,28.67,28.8,317416.7363017787,18.5499,18.6337,18.4854,18.5692,317416.7363
2010-03-15 11:15:00,28.79,28.84,28.67,28.78,179300.46556046317,18.5628,18.595,18.4854,18.5563,179300.4656
2010-03-15 11:20:00,28.77,29.04,28.73,29.01,346066.6109585771,18.5499,18.724,18.5241,18.7046,346066.611
2010-03-15 11:25:00,29.02,29.03,28.82,28.86,137638.77283036886,18.7111,18.7175,18.5821,18.6079,137638.7728
2010-03-15 11:30:00,28.85,28.85,28.75,28.75,161155.54494449086,18.6015,18.6015,18.537,18.537,161155.5449
2010-03-15 11:35:00,28.76,28.82,28.72,28.82,178345.4697385699,18.5434,18.5821,18.5177,18.5821,178345.4697
2010-03-15 11:40:00,28.83,28.86,28.77,28.77,133699.4150650591,18.5886,18.6079,18.5499,18.5499,133699.4151
2010-03-15 11:45:00,28.77,28.81,28.69,28.72,174644.86092873343,18.5499,18.5757,18.4983,18.5177,174644.8609
2010-03-15 11:50:00,28.72,28.72,28.55,28.57,335322.90796227765,18.5177,18.5177,18.408,18.4209,335322.908
2010-03-15 11:55:00,28.55,28.57,28.48,28.51,340575.3849826907,18.408,18.4209,18.3629,18.3823,340575.385
2010-03-15 12:00:00,28.51,28.52,28.32,28.33,343559.7469261072,18.3823,18.3887,18.2597,18.2662,343559.7469
2010-03-15 12:05:00,28.33,28.41,28.19,28.21,383311.4480124149,18.2662,18.3178,18.1759,18.1888,383311.448
2010-03-15 12:10:00,28.21,28.26,28.1,28.2,250686.40324698572,18.1888,18.2211,18.1179,18.1824,250686.4032
2010-03-15 12:15:00,28.2,28.42,28.19,28.36,360391.5482869762,18.1824,18.3242,18.1759,18.2855,360391.5483
2010-03-15 12:20:00,28.36,28.38,28.27,28.31,153276.8294138713,18.2855,18.2984,18.2275,18.2533,153276.8294
2010-03-15 12:25:00,28.31,28.31,28.24,28.25,127730.69117822609,18.2533,18.2533,18.2082,18.2146,127730.6912
2010-03-15 12:30:00,28.26,28.26,28.17,28.21,156738.68926823445,18.2211,18.2211,18.163,18.1888,156738.6893
2010-03-15 12:35:00,28.21,28.21,28.17,28.2,116390.1157932434,18.1888,18.1888,18.163,18.1824,116390.1158
2010-03-15 12:40:00,28.21,28.31,28.2,28.25,232660.8571087501,18.1888,18.2533,18.1824,18.2146,232660.8571
2010-03-15 12:45:00,28.25,28.27,28.11,28.12,140503.7602960487,18.2146,18.2275,18.1243,18.1308,140503.7603
2010-03-15 12:50:00,28.11,28.3,28.11,28.18,145636.86283872506,18.1243,18.2469,18.1243,18.1695,145636.8628
2010-03-15 12:55:00,28.2,28.21,28.1,28.1,113525.12832756357,18.1824,18.1888,18.1179,18.1179,113525.1283
2010-03-15 13:00:00,28.1,28.14,28.08,28.09,237793.95965142653,18.1179,18.1437,18.105,18.1115,237793.9597
2010-03-15 13:05:00,28.09,28.13,28.01,28.05,280052.5247702041,18.1115,18.1372,18.0599,18.0857,280052.5248
2010-03-15 13:10:00,28.06,28.11,27.98,28.1,227647.1290438104,18.0921,18.1243,18.0405,18.1179,227647.129
2010-03-15 13:15:00,28.11,28.28,28.1,28.12,236958.3383072699,18.1243,18.234,18.1179,18.1308,236958.3383
2010-03-15 13:20:00,28.13,28.13,27.9,28.0,347499.10469141696,18.1372,18.1372,17.9889,18.0534,347499.1047
2010-03-15 13:25:00,28.0,28.0,27.94,27.95,115912.61788229676,18.0534,18.0534,18.0147,18.0212,115912.6179
2010-03-15 13:30:00,27.95,28.06,27.95,28.03,114122.00071624688,18.0212,18.0921,18.0212,18.0728,114122.0007
2010-03-15 13:35:00,28.02,28.07,28.0,28.06,125104.45266801956,18.0663,18.0986,18.0534,18.0921,125104.4527
2010-03-15 13:40:00,28.06,28.14,28.05,28.09,175122.35883968006,18.0921,18.1437,18.0857,18.1115,175122.3588
2010-03-15 13:45:00,28.09,28.09,28.01,28.05,60522.86021248657,18.1115,18.1115,18.0599,18.0857,60522.8602
2010-03-15 13:50:00,28.05,28.09,28.04,28.09,98483.94413274442,18.0857,18.1115,18.0792,18.1115,98483.9441
2010-03-15 13:55:00,28.08,28.13,28.06,28.1,78548.40635072222,18.105,18.1372,18.0921,18.1179,78548.4064
2010-03-15 14:00:00,28.11,28.11,28.04,28.05,72221.55903067924,18.1243,18.1243,18.0792,18.0857,72221.559
2010-03-15 14:05:00,28.05,28.05,27.98,28.0,138474.39417452549,18.0857,18.0857,18.0405,18.0534,138474.3942
2010-03-15 14:10:00,28.0,28.05,28.0,28.04,55389.75766981019,18.0534,18.0857,18.0534,18.0792,55389.7577
2010-03-15 14:15:00,28.04,28.08,28.04,28.05,82607.13859376866,18.0792,18.105,18.0792,18.0857,82607.1386
2010-03-15 14:20:00,28.05,30.17,28.05,30.14,4429031.872985556,18.0857,19.4526,18.0857,19.4332,4429031.873
2010-03-15 14:25:00,30.12,30.31,29.68,29.98,2775098.483944133,19.4203,19.5428,19.1366,19.3301,2775098.4839
2010-03-15 14:30:00,29.98,30.37,29.32,29.64,3290557.4788110303,19.3301,19.5815,18.9045,19.1108,3290557.4788
2010-03-15 14:35:00,29.64,30.14,29.58,30.09,1456129.8794317774,19.1108,19.4332,19.0722,19.401,1456129.8794
2010-03-15 14:40:00,30.05,30.47,29.91,29.93,3047152.9187059808,19.3752,19.646,19.2849,19.2978,3047152.9187
2010-03-15 14:45:00,29.93,30.12,29.75,30.0,1209740.9573833114,19.2978,19.4203,19.1818,19.343,1209740.9574
2010-03-15 14:50:00,30.0,30.37,29.99,30.04,2108750.1492180973,19.343,19.5815,19.3365,19.3687,2108750.1492
2010-03-15 14:55:00,30.03,30.11,29.87,29.97,808762.0866658709,19.3623,19.4139,19.2591,19.3236,808762.0867
2010-03-15 15:00:00,29.97,30.05,29.65,29.76,1033663.602721738,19.3236,19.3752,19.1173,19.1882,1033663.6027
2010-03-15 15:05:00,29.75,29.76,29.45,29.45,1032111.7345111616,19.1818,19.1882,18.9883,18.9883,1032111.7345
2010-03-15 15:10:00,29.45,29.68,29.45,29.57,803509.6096454578,18.9883,19.1366,18.9883,19.0657,803509.6096
2010-03-15 15:15:00,29.57,29.58,29.24,29.26,1306911.7822609523,19.0657,19.0722,18.8529,18.8658,1306911.7823
2010-03-15 15:20:00,29.26,29.37,29.17,29.24,973021.3680315148,18.8658,18.9368,18.8078,18.8529,973021.368
2010-03-15 15:25:00,29.24,29.48,29.24,29.43,1056464.12796944,18.8529,19.0077,18.8529,18.9754,1056464.128
2010-03-15 15:30:00,29.42,29.5,29.28,29.28,510087.1433687477,18.969,19.0206,18.8787,18.8787,510087.1434
2010-03-15 15:35:00,29.3,29.31,29.11,29.16,790020.2936612152,18.8916,18.8981,18.7691,18.8014,790020.2937
2010-03-15 15:40:00,29.16,29.28,29.11,29.14,643309.0605228601,18.8014,18.8787,18.7691,18.7885,643309.0605
2010-03-15 15:45:00,29.14,29.2,29.01,29.01,899247.940790259,18.7885,18.8271,18.7046,18.7046,899247.9408
2010-03-15 15:50:00,29.02,29.08,28.91,29.0,1059090.3664796466,18.7111,18.7498,18.6402,18.6982,1059090.3665
2010-03-15 15:55:00,29.0,29.03,28.75,28.76,1732243.046436672,18.6982,18.7175,18.537,18.5434,1732243.0464
2010-03-16 09:30:00,29.14,29.67,29.11,29.52,1743344.8728661812,18.7885,19.1302,18.7691,19.0335,1743344.8729
2010-03-16 09:35:00,29.55,29.7,29.5,29.57,1232183.3591978035,19.0528,19.1495,19.0206,19.0657,1232183.3592
2010-03-16 09:40:00,29.57,29.81,29.56,29.74,1513907.1266563209,19.0657,19.2204,19.0593,19.1753,1513907.1267
2010-03-16 09:45:00,29.74,29.83,29.7,29.75,1233496.4784529067,19.1753,19.2333,19.1495,19.1818,1233496.4785
2010-03-16 09:50:00,29.75,29.97,29.67,29.86,1680792.6465321714,19.1818,19.3236,19.1302,19.2527,1680792.6465
2010-03-16 09:55:00,29.87,29.94,29.78,29.86,679002.0293661215,19.2591,19.3043,19.2011,19.2527,679002.0294
2010-03-16 10:00:00,29.87,29.88,29.15,29.5,1854721.2605944849,19.2591,19.2656,18.7949,19.0206,1854721.2606
2010-03-16 10:05:00,29.51,29.69,29.5,29.66,676972.6632445983,19.027,19.1431,19.0206,19.1237,676972.6632
2010-03-16 10:10:00,29.67,30.03,29.61,29.91,1367434.6424734392,19.1302,19.3623,19.0915,19.2849,1367434.6425
2010-03-16 10:15:00,29.9,30.14,29.86,30.05,1279813.775814731,19.2785,19.4332,19.2527,19.3752,1279813.7758
2010-03-16 10:20:00,30.05,30.07,29.61,29.64,807210.2184552943,19.3752,19.3881,19.0915,19.1108,807210.2185
2010-03-16 10:25:00,29.64,29.67,29.5,29.56,545183.2398233258,19.1108,19.1302,19.0206,19.0593,545183.2398
2010-03-16 10:30:00,29.56,29.56,29.42,29.5,452429.270621941,19.0593,19.0593,18.969,19.0206,452429.2706
2010-03-16 10:35:00,29.5,29.51,29.34,29.43,450161.15554494446,19.0206,19.027,18.9174,18.9754,450161.1555
2010-03-16 10:40:00,29.44,29.78,29.4,29.72,496955.9508177152,18.9819,19.2011,18.9561,19.1624,496955.9508
2010-03-16 10:45:00,29.72,29.73,29.45,29.45,403366.3602721738,19.1624,19.1689,18.9883,18.9883,403366.3603
2010-03-16 10:50:00,29.45,29.5,29.37,29.47,371612.7491942223,18.9883,19.0206,18.9368,19.0012,371612.7492
2010-03-16 10:55:00,29.47,29.62,29.43,29.51,896741.0767577891,19.0012,19.0979,18.9754,19.027,896741.0768
2010-03-16 11:00:00,29.51,29.57,29.37,29.41,266205.0853527516,19.027,19.0657,18.9368,18.9625,266205.0854
2010-03-16 11:05:00,29.4,29.45,29.37,29.41,178822.96764951653,18.9561,18.9883,18.9368,18.9625,178822.9676
2010-03-16 11:10:00,29.4,29.46,29.39,29.39,89650.23278023158,18.9561,18.9948,18.9496,18.9496,89650.2328
2010-03-16 11:15:00,29.39,29.46,29.34,29.41,166527.39644264057,18.9496,18.9948,18.9174,18.9625,166527.3964
2010-03-16 11:20:00,29.42,29.42,28.99,29.18,971469.4998209382,18.969,18.969,18.6917,18.8142,971469.4998
2010-03-16 11:25:00,29.18,29.19,28.85,28.89,1223349.6478452906,18.8142,18.8207,18.6015,18.6273,1223349.6478
2010-03-16 11:30:00,28.89,28.93,28.69,28.82,858541.243882058,18.6273,18.6531,18.4983,18.5821,858541.2439
2010-03-16 11:35:00,28.81,28.94,28.75,28.76,541124.5075802794,18.5757,18.6595,18.537,18.5434,541124.5076
2010-03-16 11:40:00,28.75,28.76,28.57,28.57,770323.5048346664,18.537,18.5434,18.4209,18.4209,770323.5048
2010-03-16 11:45:00,28.57,28.7,28.53,28.55,693446.3411722573,18.4209,18.5048,18.3952,18.408,693446.3412
2010-03-16 11:50:00,28.55,28.69,28.5,28.68,537065.7753372329,18.408,18.4983,18.3758,18.4919,537065.7753
2010-03-16 11:55:00,28.67,28.88,28.67,28.78,712546.2576101229,18.4854,18.6208,18.4854,18.5563,712546.2576
2010-03-16 12:00:00,28.79,28.8,28.61,28.65,342604.75110421394,18.5628,18.5692,18.4467,18.4725,342604.7511
2010-03-16 12:05:00,28.64,28.65,28.55,28.62,298555.5688193864,18.4661,18.4725,18.408,18.4532,298555.5688
2010-03-16 12:10:00,28.63,28.69,28.6,28.62,206995.34439536827,18.4596,18.4983,18.4403,18.4532,206995.3444
2010-03-16 12:15:00,28.62,28.63,28.4,28.42,716246.8664199593,18.4532,18.4596,18.3113,18.3242,716246.8664
2010-03-16 12:20:00,28.42,28.45,28.33,28.43,359555.9269428196,18.3242,18.3436,18.2662,18.3307,359555.9269
2010-03-16 12:25:00,28.43,28.55,28.42,28.48,266085.7108750149,18.3307,18.408,18.3242,18.3629,266085.7109
2010-03-16 12:30:00,28.48,28.52,28.42,28.47,197684.1351319088,18.3629,18.3887,18.3242,18.3565,197684.1351
2010-03-16 12:35:00,28.47,28.48,28.37,28.47,289960.6064223469,18.3565,18.3629,18.292,18.3565,289960.6064
2010-03-16 12:40:00,28.47,28.57,28.45,28.47,208905.3360391548,18.3565,18.4209,18.3436,18.3565,208905.336
2010-03-16 12:45:00,28.47,28.48,28.44,28.47,140623.13477378536,18.3565,18.3629,18.3371,18.3565,140623.1348
2010-03-16 12:50:00,28.47,28.48,28.38,28.39,185627.31288050616,18.3565,18.3629,18.2984,18.3049,185627.3129
2010-03-16 12:55:00,28.39,28.43,28.38,28.39,113405.7538498269,18.3049,18.3307,18.2984,18.3049,113405.7538
2010-03-16 13:00:00,28.38,28.41,28.37,28.39,139906.8879073654,18.2984,18.3178,18.292,18.3049,139906.8879
2010-03-16 13:05:00,28.39,28.41,28.33,28.33,234332.0997970634,18.3049,18.3178,18.2662,18.2662,234332.0998
2010-03-16 13:10:00,28.33,28.35,28.09,28.18,843977.5575981855,18.2662,18.2791,18.1115,18.1695,843977.5576
2010-03-16 13:15:00,28.17,28.18,28.12,28.13,208905.3360391548,18.163,18.1695,18.1308,18.1372,208905.336
2010-03-16 13:20:00,28.13,28.15,28.07,28.1,253432.01623492892,18.1372,18.1501,18.0986,18.1179,253432.0162
2010-03-16 13:25:00,28.11,28.38,28.07,28.12,279336.2779037842,18.1243,18.2984,18.0986,18.1308,279336.2779
2010-03-16 13:30:00,28.13,28.15,28.02,28.03,462576.1012295571,18.1372,18.1501,18.0663,18.0728,462576.1012
2010-03-16 13:35:00,28.02,28.11,27.99,28.05,250567.02876924915,18.0663,18.1243,18.047,18.0857,250567.0288
2010-03-16 13:40:00,28.06,28.07,27.99,28.01,182762.3254148263,18.0921,18.0986,18.047,18.0599,182762.3254
2010-03-16 13:45:00,28.01,28.03,27.98,27.98,145636.86283872506,18.0599,18.0728,18.0405,18.0405,145636.8628
2010-03-16 13:50:00,27.99,28.1,27.93,28.09,474513.5490032231,18.047,18.1179,18.0083,18.1115,474513.549
2010-03-16 13:55:00,28.1,28.59,28.08,28.52,1204249.7314074251,18.1179,18.4338,18.105,18.3887,1204249.7314
2010-03-16 14:00:00,28.5,28.5,28.26,28.37,555449.4449086785,18.3758,18.3758,18.2211,18.292,555449.4449
2010-03-16 14:05:00,28.37,28.44,28.36,28.4,152918.70598066133,18.292,18.3371,18.2855,18.3113,152918.706
2010-03-16 14:10:00,28.4,28.4,28.24,28.29,293303.0917989734,18.3113,18.3113,18.2082,18.2404,293303.0918
2010-03-16 14:15:00,28.29,28.36,28.12,28.28,416497.5528232064,18.2404,18.2855,18.1308,18.234,416497.5528
2010-03-16 14:20:00,28.27,28.44,28.21,28.37,468544.8251163901,18.2275,18.3371,18.1888,18.292,468544.8251
2010-03-16 14:25:00,28.37,28.4,28.16,28.26,298436.19434164977,18.292,18.3113,18.1566,18.2211,298436.1943
2010-03-16 14:30:00,28.26,28.3,28.21,28.26,215232.1833591978,18.2211,18.2469,18.1888,18.2211,215232.1834
2010-03-16 14:35:00,28.26,28.26,28.06,28.07,381520.830846365,18.2211,18.2211,18.0921,18.0986,381520.8308
2010-03-16 14:40:00,28.07,28.15,28.02,28.11,374597.11113763874,18.0986,18.1501,18.0663,18.1243,374597.1111
2010-03-16 14:45:00,28.1,28.21,28.08,28.2,230870.23994270025,18.1179,18.1888,18.105,18.1824,230870.2399
2010-03-16 14:50:00,28.19,28.26,28.15,28.21,337352.2740838009,18.1759,18.2211,18.1501,18.1888,337352.2741
2010-03-16 14:55:00,28.21,28.23,28.18,28.2,184075.4446699296,18.1888,18.2017,18.1695,18.1824,184075.4447
2010-03-16 15:00:00,28.2,28.27,28.19,28.26,293064.3428435001,18.1824,18.2275,18.1759,18.2211,293064.3428
2010-03-16 15:05:00,28.26,28.31,28.23,28.26,262146.35310970515,18.2211,18.2533,18.2017,18.2211,262146.3531
2010-03-16 15:10:00,28.24,28.26,28.1,28.13,278381.2820818909,18.2082,18.2211,18.1179,18.1372,278381.2821
2010-03-16 15:15:00,28.14,28.18,28.07,28.17,174286.73749552344,18.1437,18.1695,18.0986,18.163,174286.7375
2010-03-16 15:20:00,28.17,28.27,28.16,28.22,220126.53694640085,18.163,18.2275,18.1566,18.1953,220126.5369
2010-03-16 15:25:00,28.25,28.26,28.19,28.21,181926.7040706697,18.2146,18.2211,18.1759,18.1888,181926.7041
2010-03-16 15:30:00,28.21,28.23,28.19,28.21,125462.57610122956,18.1888,18.2017,18.1759,18.1888,125462.5761
2010-03-16 15:35:00,28.21,28.27,28.17,28.25,371374.00023874897,18.1888,18.2275,18.163,18.2146,371374.0002
2010-03-16 15:40:00,28.25,28.43,28.24,28.41,504118.4194819148,18.2146,18.3307,18.2082,18.3178,504118.4195
2010-03-16 15:45:00,28.4,28.42,28.25,28.25,468783.5740718634,18.3113,18.3242,18.2146,18.2146,468783.5741
2010-03-16 15:50:00,28.26,28.32,28.24,28.3,436671.8395607019,18.2211,18.2597,18.2082,18.2469,436671.8396
2010-03-16 15:55:00,28.31,28.31,28.11,28.14,977676.9726632446,18.2533,18.2533,18.1243,18.1437,977676.9727
2010-03-17 09:30:00,28.9,28.9,28.43,28.66,817834.546973857,18.6337,18.6337,18.3307,18.479,817834.547
2010-03-17 09:35:00,28.65,28.68,28.33,28.47,576339.978512594,18.4725,18.4919,18.2662,18.3565,576339.9785
2010-03-17 09:40:00,28.46,28.64,28.42,28.52,420436.91058851616,18.35,18.4661,18.3242,18.3887,420436.9106
2010-03-17 09:45:00,28.52,28.55,28.41,28.54,472722.9318371732,18.3887,18.408,18.3178,18.4016,472722.9318
2010-03-17 09:50:00,28.55,28.57,28.46,28.53,233615.85293064345,18.408,18.4209,18.35,18.3952,233615.8529
2010-03-17 09:55:00,28.52,28.57,28.47,28.48,380923.95845768176,18.3887,18.4209,18.3565,18.3629,380923.9585
2010-03-17 10:00:00,28.49,28.76,28.48,28.69,798973.3794914647,18.3694,18.5434,18.3629,18.4983,798973.3795
2010-03-17 10:05:00,28.69,28.79,28.55,28.56,458159.2455533007,18.4983,18.5628,18.408,18.4145,458159.2456
2010-03-17 10:10:00,28.57,28.69,28.54,28.67,304882.4161394294,18.4209,18.4983,18.4016,18.4854,304882.4161
2010-03-17 10:15:00,28.67,28.77,28.64,28.74,402411.3644502805,18.4854,18.5499,18.4661,18.5306,402411.3645
2010-03-17 10:20:00,28.74,28.8,28.65,28.66,402530.7389280172,18.5306,18.5692,18.4725,18.479,402530.7389
2010-03-17 10:25:00,28.65,28.69,28.64,28.66,260475.1104213919,18.4725,18.4983,18.4661,18.479,260475.1104
2010-03-17 10:30:00,28.66,28.68,28.47,28.53,463531.0970514504,18.479,18.4919,18.3565,18.3952,463531.0971
2010-03-17 10:35:00,28.53,28.55,28.33,28.37,504834.6663483347,18.3952,18.408,18.2662,18.292,504834.6663
2010-03-17 10:40:00,28.38,28.45,28.33,28.43,226930.88217739048,18.2984,18.3436,18.2662,18.3307,226930.8822
2010-03-17 10:45:00,28.44,28.54,28.4,28.43,208427.83812820812,18.3371,18.4016,18.3113,18.3307,208427.8381
2010-03-17 10:50:00,28.42,28.44,28.4,28.41,90127.73069117822,18.3242,18.3371,18.3113,18.3178,90127.7307
2010-03-17 10:55:00,28.4,28.44,28.35,28.42,803390.2351677212,18.3113,18.3371,18.2791,18.3242,803390.2352
2010-03-17 11:00:00,28.42,28.63,28.42,28.55,393816.402053241,18.3242,18.4596,18.3242,18.408,393816.4021
2010-03-17 11:05:00,28.54,28.59,28.52,28.55,148143.72687119493,18.4016,18.4338,18.3887,18.408,148143.7269
2010-03-17 11:10:00,28.54,28.59,28.49,28.56,100871.43368747762,18.4016,18.4338,18.3694,18.4145,100871.4337
2010-03-17 11:15:00,28.56,28.57,28.52,28.56,110660.14086188372,18.4145,18.4209,18.3887,18.4145,110660.1409
2010-03-17 11:20:00,28.56,28.61,28.52,28.52,167601.7667422705,18.4145,18.4467,18.3887,18.3887,167601.7667
2010-03-17 11:25:00,28.53,28.55,28.43,28.51,300346.1859854363,18.3952,18.408,18.3307,18.3823,300346.186
2010-03-17 11:30:00,28.5,28.56,28.49,28.54,114241.37519398352,18.3758,18.4145,18.3694,18.4016,114241.3752
2010-03-17 11:35:00,28.52,28.9,28.52,28.89,735346.7828578249,18.3887,18.6337,18.3887,18.6273,735346.7829
2010-03-17 11:40:00,28.88,29.05,28.76,28.85,1460666.1095857706,18.6208,18.7304,18.5434,18.6015,1460666.1096
2010-03-17 11:45:00,28.85,28.86,28.63,28.65,396681.38951892086,18.6015,18.6079,18.4596,18.4725,396681.3895
2010-03-17 11:50:00,28.65,28.79,28.64,28.76,361227.16963113286,18.4725,18.5628,18.4661,18.5434,361227.1696
2010-03-17 11:55:00,28.76,28.76,28.57,28.6,302853.0500179062,18.5434,18.5434,18.4209,18.4403,302853.05
2010-03-17 12:00:00,28.61,28.66,28.57,28.6,159484.30225617762,18.4467,18.479,18.4209,18.4403,159484.3023
2010-03-17 12:05:00,28.61,28.69,28.6,28.62,178822.96764951653,18.4467,18.4983,18.4403,18.4532,178822.9676
2010-03-17 12:10:00,28.63,28.81,28.62,28.74,248179.539214516,18.4596,18.5757,18.4532,18.5306,248179.5392
2010-03-17 12:15:00,28.73,28.79,28.68,28.71,197206.6372209621,18.5241,18.5628,18.4919,18.5112,197206.6372
2010-03-17 12:20:00,28.72,28.76,28.64,28.72,61955.35394532649,18.5177,18.5434,18.4661,18.5177,61955.3539
2010-03-17 12:25:00,28.72,28.78,28.67,28.69,122836.33759102304,18.5177,18.5563,18.4854,18.4983,122836.3376
2010-03-17 12:30:00,28.67,28.75,28.67,28.74,53479.76602602364,18.4854,18.537,18.4854,18.5306,53479.766
2010-03-17 12:35:00,28.75,28.75,28.66,28.74,81771.51724961204,18.537,18.537,18.479,18.5306,81771.5172
2010-03-17 12:40:00,28.74,28.8,28.72,28.77,136445.02805300226,18.5306,18.5692,18.5177,18.5499,136445.0281
2010-03-17 12:45:00,28.78,28.85,28.72,28.77,162588.0386773308,18.5563,18.6015,18.5177,18.5499,162588.0387
2010-03-17 12:50:00,28.77,28.89,28.77,28.87,206875.9699176316,18.5499,18.6273,18.5499,18.6144,206875.9699
2010-03-17 12:55:00,28.88,28.97,28.74,28.84,323862.9580995583,18.6208,18.6788,18.5306,18.595,323862.9581
2010-03-17 13:00:00,28.85,28.88,28.77,28.87,150650.5909036648,18.6015,18.6208,18.5499,18.6144,150650.5909
2010-03-17 13:05:00,28.87,28.98,28.83,28.91,175480.48227289005,18.6144,18.6853,18.5886,18.6402,175480.4823
2010-03-17 13:10:00,28.91,28.98,28.9,28.98,190879.7899009192,18.6402,18.6853,18.6337,18.6853,190879.7899
2010-03-17 13:15:00,28.98,29.0,28.85,28.95,200907.24603079865,18.6853,18.6982,18.6015,18.666,200907.246
2010-03-17 13:20:00,28.94,28.98,28.9,28.93,137758.14730810552,18.6595,18.6853,18.6337,18.6531,137758.1473
2010-03-17 13:25:00,28.93,28.99,28.93,28.97,241017.0705503164,18.6531,18.6917,18.6531,18.6788,241017.0706
2010-03-17 13:30:00,28.97,28.98,28.86,28.87,193147.9049779157,18.6788,18.6853,18.6079,18.6144,193147.905
2010-03-17 13:35:00,28.86,28.88,28.72,28.87,344753.4917034738,18.6079,18.6208,18.5177,18.6144,344753.4917
2010-03-17 13:40:00,28.87,28.9,28.81,28.81,87859.61561418169,18.6144,18.6337,18.5757,18.5757,87859.6156
2010-03-17 13:45:00,28.83,28.83,28.78,28.81,62074.72842306315,18.5886,18.5886,18.5563,18.5757,62074.7284
2010-03-17 13:50:00,28.8,28.81,28.76,28.8,50734.15303808045,18.5692,18.5757,18.5434,18.5692,50734.153
2010-03-17 13:55:00,28.79,28.8,28.73,28.76,74728.4230631491,18.5628,18.5692,18.5241,18.5434,74728.4231
2010-03-17 14:00:00,28.77,28.77,28.75,28.77,37364.21153157455,18.5499,18.5499,18.537,18.5499,37364.2115
2010-03-17 14:05:00,28.77,28.8,28.76,28.8,75922.1678405157,18.5499,18.5692,18.5434,18.5692,75922.1678
2010-03-17 14:10:00,28.8,28.85,28.8,28.82,111376.38772830369,18.5692,18.6015,18.5692,18.5821,111376.3877
2010-03-17 14:15:00,28.82,28.83,28.77,28.79,63745.971111376384,18.5821,18.5886,18.5499,18.5628,63745.9711
2010-03-17 14:20:00,28.78,28.82,28.76,28.79,106243.2851856273,18.5563,18.5821,18.5434,18.5628,106243.2852
2010-03-17 14:25:00,28.8,28.84,28.79,28.81,87740.24113644502,18.5692,18.595,18.5628,18.5757,87740.2411
2010-03-17 14:30:00,28.81,28.81,28.69,28.71,142294.3774620986,18.5757,18.5757,18.4983,18.5112,142294.3775
2010-03-17 14:35:00,28.72,28.73,28.59,28.61,204846.6037961084,18.5177,18.5241,18.4338,18.4467,204846.6038
2010-03-17 14:40:00,28.61,28.64,28.57,28.62,129521.308344276,18.4467,18.4661,18.4209,18.4532,129521.3083
2010-03-17 14:45:00,28.62,28.69,28.62,28.66,148263.1013489316,18.4532,18.4983,18.4532,18.479,148263.1013
2010-03-17 14:50:00,28.67,28.67,28.48,28.53,392980.7807090844,18.4854,18.4854,18.3629,18.3952,392980.7807
2010-03-17 14:55:00,28.53,28.57,28.5,28.51,177032.35048346664,18.3952,18.4209,18.3758,18.3823,177032.3505
2010-03-17 15:00:00,28.5,28.58,28.5,28.54,206040.348573475,18.3758,18.4274,18.3758,18.4016,206040.3486
2010-03-17 15:05:00,28.54,28.63,28.54,28.62,150889.33985913813,18.4016,18.4596,18.4016,18.4532,150889.3399
2010-03-17 15:10:00,28.62,28.62,28.53,28.58,119374.4777366599,18.4532,18.4532,18.3952,18.4274,119374.4777
2010-03-17 15:15:00,28.58,28.59,28.51,28.52,126536.9464008595,18.4274,18.4338,18.3823,18.3887,126536.9464
2010-03-17 15:20:00,28.52,28.52,28.47,28.49,224662.76710039392,18.3887,18.3887,18.3565,18.3694,224662.7671
2010-03-17 15:25:00,28.49,28.56,28.47,28.56,161394.2938999642,18.3694,18.4145,18.3565,18.4145,161394.2939
2010-03-17 15:30:00,28.56,28.57,28.5,28.52,151247.46329234808,18.4145,18.4209,18.3758,18.3887,151247.4633
2010-03-17 15:35:00,28.51,28.6,28.5,28.59,222394.6520233974,18.3823,18.4403,18.3758,18.4338,222394.652
2010-03-17 15:40:00,28.59,28.67,28.55,28.66,176435.47809478332,18.4338,18.4854,18.408,18.479,176435.4781
2010-03-17 15:45:00,28.66,28.76,28.65,28.73,320042.9748119852,18.479,18.5434,18.4725,18.5241,320042.9748
2010-03-17 15:50:00,28.72,28.85,28.67,28.84,442521.1889697983,18.5177,18.6015,18.4854,18.595,442521.189
2010-03-17 15:55:00,28.83,28.85,28.78,28.83,588277.42628626,18.5886,18.6015,18.5563,18.5886,588277.4263
2010-03-18 09:30:00,29.19,29.59,28.98,29.4,1338426.6443834307,18.8207,19.0786,18.6853,18.9561,1338426.6444
2010-03-18 09:35:00,29.4,29.64,29.24,29.41,1016712.4268831324,18.9561,19.1108,18.8529,18.9625,1016712.4269
2010-03-18 09:40:00,29.41,29.45,29.05,29.17,623492.8972185747,18.9625,18.9883,18.7304,18.8078,623492.8972
2010-03-18 09:45:00,29.17,29.36,29.15,29.17,418049.4210337829,18.8078,18.9303,18.7949,18.8078,418049.421
2010-03-18 09:50:00,29.17,29.32,29.16,29.22,229079.6227766504,18.8078,18.9045,18.8014,18.84,229079.6228
2010-03-18 09:55:00,29.22,29.25,29.11,29.12,207353.46782857823,18.84,18.8594,18.7691,18.7756,207353.4678
2010-03-18 10:00:00,29.13,29.27,29.13,29.23,222872.149934344,18.782,18.8723,18.782,18.8465,222872.1499
2010-03-18 10:05:00,29.23,29.24,29.04,29.14,324101.7070550316,18.8465,18.8529,18.724,18.7885,324101.7071
2010-03-18 10:10:00,29.14,29.45,29.13,29.32,728064.9397158887,18.7885,18.9883,18.782,18.9045,728064.9397
2010-03-18 10:15:00,29.32,29.37,29.06,29.24,502327.8023158649,18.9045,18.9368,18.7369,18.8529,502327.8023
2010-03-18 10:20:00,29.24,29.24,29.07,29.1,252118.8969798257,18.8529,18.8529,18.7433,18.7627,252118.897
2010-03-18 10:25:00,29.11,29.17,29.09,29.14,159723.05121165095,18.7691,18.8078,18.7562,18.7885,159723.0512
2010-03-18 10:30:00,29.14,29.16,29.11,29.12,89650.23278023158,18.7885,18.8014,18.7691,18.7756,89650.2328
2010-03-18 10:35:00,29.11,29.12,28.91,28.98,456249.2539095141,18.7691,18.7756,18.6402,18.6853,456249.2539
2010-03-18 10:40:00,28.98,29.09,28.94,29.03,308941.14838247583,18.6853,18.7562,18.6595,18.7175,308941.1484
2010-03-18 10:45:00,29.03,29.19,29.03,29.1,492777.8440969321,18.7175,18.8207,18.7175,18.7627,492777.8441
2010-03-18 10:50:00,29.09,29.14,29.03,29.08,171899.24794079026,18.7562,18.7885,18.7175,18.7498,171899.2479
2010-03-18 10:55:00,29.09,29.13,29.03,29.03,742031.7536110779,18.7562,18.782,18.7175,18.7175,742031.7536
2010-03-18 11:00:00,29.04,29.08,28.92,28.96,211889.6979825713,18.724,18.7498,18.6466,18.6724,211889.698
2010-03-18 11:05:00,28.95,29.03,28.93,28.98,179419.84003819982,18.666,18.7175,18.6531,18.6853,179419.84
2010-03-18 11:10:00,28.99,29.02,28.94,29.0,179300.46556046317,18.6917,18.7111,18.6595,18.6982,179300.4656
2010-03-18 11:15:00,28.99,29.07,28.99,29.01,136325.6535752656,18.6917,18.7433,18.6917,18.7046,136325.6536
2010-03-18 11:20:00,29.01,29.06,28.99,29.06,105885.16175241732,18.7046,18.7369,18.6917,18.7369,105885.1618
2010-03-18 11:25:00,29.06,29.12,29.03,29.06,137638.77283036886,18.7369,18.7756,18.7175,18.7369,137638.7728
2010-03-18 11:30:00,29.06,29.07,28.99,29.02,89172.73486928495,18.7369,18.7433,18.6917,18.7111,89172.7349
2010-03-18 11:35:00,29.0,29.03,28.95,28.95,126059.44848991286,18.6982,18.7175,18.666,18.666,126059.4485
2010-03-18 11:40:00,28.95,28.97,28.73,28.73,433806.8520950221,18.666,18.6788,18.5241,18.5241,433806.8521
2010-03-18 11:45:00,28.73,28.76,28.57,28.72,303569.29688432615,18.5241,18.5434,18.4209,18.5177,303569.2969
2010-03-18 11:50:00,28.7,28.77,28.65,28.75,165333.65166527397,18.5048,18.5499,18.4725,18.537,165333.6517
2010-03-18 11:55:00,28.74,28.77,28.72,28.72,115912.61788229676,18.5306,18.5499,18.5177,18.5177,115912.6179
2010-03-18 12:00:00,28.73,28.73,28.66,28.67,105168.91488599736,18.5241,18.5241,18.479,18.4854,105168.9149
2010-03-18 12:05:00,28.67,28.76,28.67,28.72,119135.72878118658,18.4854,18.5434,18.4854,18.5177,119135.7288
2010-03-18 12:10:00,28.72,28.89,28.72,28.83,227766.5035215471,18.5177,18.6273,18.5177,18.5886,227766.5035
2010-03-18 12:15:00,28.83,28.87,28.71,28.79,166288.64748716724,18.5886,18.6144,18.5112,18.5628,166288.6475
2010-03-18 12:20:00,28.79,28.85,28.77,28.83,94425.21188969798,18.5628,18.6015,18.5499,18.5886,94425.2119
2010-03-18 12:25:00,28.83,28.86,28.77,28.8,63507.222155903066,18.5886,18.6079,18.5499,18.5692,63507.2222
2010-03-18 12:30:00,28.78,28.81,28.73,28.74,43452.3098961442,18.5563,18.5757,18.5241,18.5306,43452.3099
2010-03-18 12:35:00,28.74,28.74,28.72,28.72,87978.99009191834,18.5306,18.5306,18.5177,18.5177,87978.9901
2010-03-18 12:40:00,28.72,28.72,28.67,28.69,72579.68246388921,18.5177,18.5177,18.4854,18.4983,72579.6825
2010-03-18 12:45:00,28.7,28.81,28.7,28.72,110182.6429509371,18.5048,18.5757,18.5048,18.5177,110182.643
2010-03-18 12:50:00,28.71,28.73,28.71,28.72,25784.88719111853,18.5112,18.5241,18.5112,18.5177,25784.8872
2010-03-18 12:55:00,28.72,28.78,28.71,28.74,82129.640682822,18.5177,18.5563,18.5112,18.5306,82129.6407
2010-03-18 13:00:00,28.74,28.79,28.73,28.77,37364.21153157455,18.5306,18.5628,18.5241,18.5499,37364.2115
2010-03-18 13:05:00,28.79,28.85,28.76,28.79,66969.08201026621,18.5628,18.6015,18.5434,18.5628,66969.082
2010-03-18 13:10:00,28.8,28.8,28.72,28.76,43332.93541840754,18.5692,18.5692,18.5177,18.5434,43332.9354
2010-03-18 13:15:00,28.75,28.78,28.75,28.78,32947.355855318136,18.537,18.5563,18.537,18.5563,32947.3559
2010-03-18 13:20:00,28.77,28.78,28.75,28.77,42258.5651187776,18.5499,18.5563,18.537,18.5499,42258.5651
2010-03-18 13:25:00,28.76,28.77,28.75,28.77,27814.25331264176,18.5434,18.5499,18.537,18.5499,27814.2533
2010-03-18 13:30:00,28.76,28.77,28.73,28.75,31753.611077951533,18.5434,18.5499,18.5241,18.537,31753.6111
2010-03-18 13:35:00,28.74,28.76,28.73,28.74,33902.35167721141,18.5306,18.5434,18.5241,18.5306,33902.3517
2010-03-18 13:40:00,28.74,28.81,28.74,28.77,41781.067207830965,18.5306,18.5757,18.5306,18.5499,41781.0672
2010-03-18 13:45:00,28.77,28.82,28.74,28.82,39751.70108630775,18.5499,18.5821,18.5306,18.5821,39751.7011
2010-03-18 13:50:00,28.82,28.83,28.76,28.8,47988.54005013728,18.5821,18.5886,18.5434,18.5692,47988.5401
2010-03-18 13:55:00,28.82,28.82,28.77,28.8,17548.048227289004,18.5821,18.5821,18.5499,18.5692,17548.0482
2010-03-18 14:00:00,28.81,28.83,28.78,28.79,42616.68855198759,18.5757,18.5886,18.5563,18.5628,42616.6886
2010-03-18 14:05:00,28.79,28.97,28.77,28.88,240539.5726393697,18.5628,18.6788,18.5499,18.6208,240539.5726
2010-03-18 14:10:00,28.88,28.95,28.82,28.94,166049.8985316939,18.6208,18.666,18.5821,18.6595,166049.8985
2010-03-18 14:15:00,28.93,29.03,28.93,28.94,252238.2714575624,18.6531,18.7175,18.6531,18.6595,252238.2715
2010-03-18 14:20:00,28.96,28.98,28.88,28.93,89292.1093470216,18.6724,18.6853,18.6208,18.6531,89292.1093
2010-03-18 14:25:00,28.93,28.96,28.89,28.92,61955.35394532649,18.6531,18.6724,18.6273,18.6466,61955.3539
2010-03-18 14:30:00,28.92,29.02,28.92,28.98,104094.54458636744,18.6466,18.7111,18.6466,18.6853,104094.5446
2010-03-18 14:35:00,28.98,28.98,28.94,28.94,68401.57574310612,18.6853,18.6853,18.6595,18.6595,68401.5757
2010-03-18 14:40:00,28.94,29.02,28.94,28.94,129282.55938880268,18.6595,18.7111,18.6595,18.6595,129282.5594
2010-03-18 14:45:00,28.95,28.97,28.91,28.93,106004.536230154,18.666,18.6788,18.6402,18.6531,106004.5362
2010-03-18 14:50:00,28.93,28.94,28.83,28.86,152083.0846365047,18.6531,18.6595,18.5886,18.6079,152083.0846
2010-03-18 14:55:00,28.85,28.9,28.83,28.86,60045.36230153993,18.6015,18.6337,18.5886,18.6079,60045.3623
2010-03-18 15:00:00,28.86,28.88,28.83,28.88,48227.2890056106,18.6079,18.6208,18.5886,18.6208,48227.289
2010-03-18 15:05:00,28.88,28.91,28.86,28.91,98842.0675659544,18.6208,18.6402,18.6079,18.6402,98842.0676
2010-03-18 15:10:00,28.92,28.97,28.87,28.88,115315.74549361346,18.6466,18.6788,18.6144,18.6208,115315.7455
2010-03-18 15:15:00,28.88,28.88,28.82,28.86,148382.47582666826,18.6208,18.6208,18.5821,18.6079,148382.4758
2010-03-18 15:20:00,28.86,28.9,28.82,28.88,172854.24376268353,18.6079,18.6337,18.5821,18.6208,172854.2438
2010-03-18 15:25:00,28.89,28.95,28.88,28.93,143607.49671720187,18.6273,18.666,18.6208,18.6531,143607.4967
2010-03-18 15:30:00,28.93,29.03,28.92,29.02,227885.8779992837,18.6531,18.7175,18.6466,18.7111,227885.878
2010-03-18 15:35:00,29.03,29.14,29.0,29.08,547451.3549003223,18.7175,18.7885,18.6982,18.7498,547451.3549
2010-03-18 15:40:00,29.08,29.11,28.98,28.99,250686.40324698572,18.7498,18.7691,18.6853,18.6917,250686.4032
2010-03-18 15:45:00,28.99,29.0,28.86,28.95,457562.3731646174,18.6917,18.6982,18.6079,18.666,457562.3732
2010-03-18 15:50:00,28.95,28.95,28.88,28.91,258445.74429986867,18.666,18.666,18.6208,18.6402,258445.7443
2010-03-18 15:55:00,28.91,28.98,28.91,28.96,401217.6196729139,18.6402,18.6853,18.6402,18.6724,401217.6197
2010-03-19 09:30:00,29.25,29.34,28.88,29.04,580756.8341888504,18.8594,18.9174,18.6208,18.724,580756.8342
2010-03-19 09:35:00,29.06,29.07,28.78,28.79,335681.03139548766,18.7369,18.7433,18.5563,18.5628,335681.0314
2010-03-19 09:40:00,28.79,28.97,28.75,28.97,336994.1506505909,18.5628,18.6788,18.537,18.6788,336994.1507
2010-03-19 09:45:00,28.97,28.98,28.82,28.86,181926.7040706697,18.6788,18.6853,18.5821,18.6079,181926.7041
2010-03-19 09:50:00,28.87,28.9,28.85,28.88,138713.14312999882,18.6144,18.6337,18.6015,18.6208,138713.1431
2010-03-19 09:55:00,28.87,28.9,28.86,28.86,116031.99236003344,18.6144,18.6337,18.6079,18.6079,116031.9924
2010-03-19 10:00:00,28.87,28.93,28.85,28.88,189924.7940790259,18.6144,18.6531,18.6015,18.6208,189924.7941
2010-03-19 10:05:00,28.87,28.87,28.7,28.73,269308.8217739047,18.6144,18.6144,18.5048,18.5241,269308.8218
2010-03-19 10:10:00,28.73,28.77,28.62,28.66,259878.2380327086,18.5241,18.5499,18.4532,18.479,259878.238
2010-03-19 10:15:00,28.66,28.71,28.6,28.62,139668.1389518921,18.479,18.5112,18.4403,18.4532,139668.139
2010-03-19 10:20:00,28.62,28.75,28.62,28.72,200310.3736421153,18.4532,18.537,18.4532,18.5177,200310.3736
2010-03-19 10:25:00,28.72,28.72,28.65,28.72,119374.4777366599,18.5177,18.5177,18.4725,18.5177,119374.4777
2010-03-19 10:30:00,28.72,28.72,28.67,28.72,132505.67028769248,18.5177,18.5177,18.4854,18.5177,132505.6703
2010-03-19 10:35:00,28.72,28.75,28.69,28.74,113644.50280530025,18.5177,18.537,18.4983,18.5306,113644.5028
2010-03-19 10:40:00,28.74,28.79,28.7,28.72,124985.07819028292,18.5306,18.5628,18.5048,18.5177,124985.0782
2010-03-19 10:45:00,28.72,28.77,28.72,28.72,57538.49826907007,18.5177,18.5499,18.5177,18.5177,57538.4983
2010-03-19 10:50:00,28.72,28.75,28.7,28.7,45959.17392861406,18.5177,18.537,18.5048,18.5048,45959.1739
2010-03-19 10:55:00,28.7,28.78,28.69,28.7,142533.1264175719,18.5048,18.5563,18.4983,18.5048,142533.1264
2010-03-19 11:00:00,28.69,28.7,28.63,28.69,125820.69953443954,18.4983,18.5048,18.4596,18.4983,125820.6995
2010-03-19 11:05:00,28.7,28.77,28.67,28.67,98722.69308821774,18.5048,18.5499,18.4854,18.4854,98722.6931
2010-03-19 11:10:00,28.67,28.72,28.63,28.68,160678.04703354422,18.4854,18.5177,18.4596,18.4919,160678.047
2010-03-19 11:15:00,28.67,28.67,28.62,28.65,176316.10361704667,18.4854,18.4854,18.4532,18.4725,176316.1036
2010-03-19 11:20:00,28.64,28.68,28.62,28.63,128208.18908917274,18.4661,18.4919,18.4532,18.4596,128208.1891
2010-03-19 11:25:00,28.62,28.64,28.52,28.52,346185.9854363137,18.4532,18.4661,18.3887,18.3887,346185.9854
2010-03-19 11:30:00,28.52,28.53,28.36,28.41,419840.0381998329,18.3887,18.3952,18.2855,18.3178,419840.0382
2010-03-19 11:35:00,28.41,28.52,28.41,28.48,119971.3501253432,18.3178,18.3887,18.3178,18.3629,119971.3501
2010-03-19 11:40:00,28.48,28.56,28.47,28.56,92634.59472364809,18.3629,18.4145,18.3565,18.4145,92634.5947
2010-03-19 11:45:00,28.55,28.57,28.51,28.54,136922.5259639489,18.408,18.4209,18.3823,18.4016,136922.526
2010-03-19 11:50:00,28.54,28.63,28.53,28.62,146591.85866061837,18.4016,18.4596,18.3952,18.4532,146591.8587
2010-03-19 11:55:00,28.62,28.63,28.57,28.61,85949.62397039513,18.4532,18.4596,18.4209,18.4467,85949.624
2010-03-19 12:00:00,28.61,28.62,28.59,28.59,56583.50244717679,18.4467,18.4532,18.4338,18.4338,56583.5024
2010-03-19 12:05:00,28.59,28.62,28.58,28.6,79145.27873940552,18.4338,18.4532,18.4274,18.4403,79145.2787
2010-03-19 12:10:00,28.6,28.68,28.6,28.66,123075.08654649636,18.4403,18.4919,18.4403,18.479,123075.0865
2010-03-19 12:15:00,28.67,28.78,28.65,28.7,221439.6562015041,18.4854,18.5563,18.4725,18.5048,221439.6562
2010-03-19 12:20:00,28.69,28.72,28.62,28.64,97648.3227885878,18.4983,18.5177,18.4532,18.4661,97648.3228
2010-03-19 12:25:00,28.65,28.67,28.63,28.65,62432.851856273126,18.4725,18.4854,18.4596,18.4725,62432.8519
2010-03-19 12:30:00,28.65,28.68,28.63,28.65,41422.94377462099,18.4725,18.4919,18.4596,18.4725,41422.9438
2010-03-19 12:35:00,28.65,28.68,28.63,28.64,30559.86630058493,18.4725,18.4919,18.4596,18.4661,30559.8663
2010-03-19 12:40:00,28.63,28.64,28.57,28.64,48466.03796108392,18.4596,18.4661,18.4209,18.4661,48466.038
2010-03-19 12:45:00,28.64,28.67,28.63,28.63,52047.27229318372,18.4661,18.4854,18.4596,18.4596,52047.2723
2010-03-19 12:50:00,28.64,28.67,28.58,28.6,27814.25331264176,18.4661,18.4854,18.4274,18.4403,27814.2533
2010-03-19 12:55:00,28.6,28.61,28.57,28.61,47988.54005013728,18.4403,18.4467,18.4209,18.4467,47988.5401
2010-03-19 13:00:00,28.61,28.62,28.57,28.57,36409.21570968127,18.4467,18.4532,18.4209,18.4209,36409.2157
2010-03-19 13:05:00,28.59,28.6,28.57,28.58,19577.414348812224,18.4338,18.4403,18.4209,18.4274,19577.4143
2010-03-19 13:10:00,28.59,28.72,28.59,28.72,167124.26883132386,18.4338,18.5177,18.4338,18.5177,167124.2688
2010-03-19 13:15:00,28.72,28.77,28.72,28.73,152202.45911424138,18.5177,18.5499,18.5177,18.5241,152202.4591
2010-03-19 13:20:00,28.73,28.74,28.68,28.69,93470.21606780472,18.5241,18.5306,18.4919,18.4983,93470.2161
2010-03-19 13:25:00,28.69,28.73,28.69,28.73,26143.01062432852,18.4983,18.5241,18.4983,18.5241,26143.0106
2010-03-19 13:30:00,28.73,28.73,28.64,28.69,60284.111257013246,18.5241,18.5241,18.4661,18.4983,60284.1113
2010-03-19 13:35:00,28.69,28.7,28.65,28.67,69475.94604273606,18.4983,18.5048,18.4725,18.4854,69475.946
2010-03-19 13:40:00,28.69,28.69,28.63,28.67,40109.82451951773,18.4983,18.4983,18.4596,18.4854,40109.8245
2010-03-19 13:45:00,28.67,28.71,28.65,28.67,29724.24495642832,18.4854,18.5112,18.4725,18.4854,29724.245
2010-03-19 13:50:00,28.67,28.69,28.66,28.67,25307.389280171898,18.4854,18.4983,18.479,18.4854,25307.3893
2010-03-19 13:55:00,28.67,28.67,28.65,28.67,31276.113167004893,18.4854,18.4854,18.4725,18.4854,31276.1132
2010-03-19 14:00:00,28.67,28.69,28.65,28.68,31634.23660021488,18.4854,18.4983,18.4725,18.4919,31634.2366
2010-03-19 14:05:00,28.67,28.71,28.66,28.71,50495.404082607136,18.4854,18.5112,18.479,18.5112,50495.4041
2010-03-19 14:10:00,28.71,28.77,28.68,28.69,82487.76411603199,18.5112,18.5499,18.4919,18.4983,82487.7641
2010-03-19 14:15:00,28.69,28.71,28.67,28.68,41303.56929688433,18.4983,18.5112,18.4854,18.4919,41303.5693
2010-03-19 14:20:00,28.67,28.72,28.67,28.7,50853.52751581712,18.4854,18.5177,18.4854,18.5048,50853.5275
2010-03-19 14:25:00,28.71,28.77,28.7,28.73,141936.25402888862,18.5112,18.5499,18.5048,18.5241,141936.254
2010-03-19 14:30:00,28.72,28.72,28.68,28.68,96573.95248895786,18.5177,18.5177,18.4919,18.4919,96573.9525
2010-03-19 14:35:00,28.68,28.7,28.6,28.61,116986.9881819267,18.4919,18.5048,18.4403,18.4467,116986.9882
2010-03-19 14:40:00,28.61,28.64,28.6,28.61,53957.263936970274,18.4467,18.4661,18.4403,18.4467,53957.2639
2010-03-19 14:45:00,28.6,28.65,28.6,28.62,30082.368389638294,18.4403,18.4725,18.4403,18.4532,30082.3684
2010-03-19 14:50:00,28.62,28.64,28.61,28.62,50495.404082607136,18.4532,18.4661,18.4467,18.4532,50495.4041
2010-03-19 14:55:00,28.63,28.67,28.62,28.65,61716.60498985317,18.4596,18.4854,18.4532,18.4725,61716.605
2010-03-19 15:00:00,28.65,28.69,28.63,28.65,49421.0337829772,18.4725,18.4983,18.4596,18.4725,49421.0338
2010-03-19 15:05:00,28.65,28.69,28.64,28.67,71744.0611197326,18.4725,18.4983,18.4661,18.4854,71744.0611
2010-03-19 15:10:00,28.67,28.67,28.62,28.65,111376.38772830369,18.4854,18.4854,18.4532,18.4725,111376.3877
2010-03-19 15:15:00,28.64,28.69,28.63,28.66,96932.07592216785,18.4661,18.4983,18.4596,18.479,96932.0759
2010-03-19 15:20:00,28.66,28.69,28.63,28.65,105288.28936373405,18.479,18.4983,18.4596,18.4725,105288.2894
2010-03-19 15:25:00,28.65,28.72,28.65,28.71,170586.128685687,18.4725,18.5177,18.4725,18.5112,170586.1287
2010-03-19 15:30:00,28.7,28.71,28.45,28.59,623731.646174048,18.5048,18.5112,18.3436,18.4338,623731.6462
2010-03-19 15:35:00,28.59,28.62,28.55,28.57,265130.7150531216,18.4338,18.4532,18.408,18.4209,265130.7151
2010-03-19 15:40:00,28.57,28.66,28.56,28.62,304404.9182284828,18.4209,18.479,18.4145,18.4532,304404.9182
2010-03-19 15:45:00,28.62,28.66,28.53,28.61,418168.79551151965,18.4532,18.479,18.3952,18.4467,418168.7955
2010-03-19 15:50:00,28.61,28.75,28.54,28.74,550793.8402769488,18.4467,18.537,18.4016,18.5306,550793.8403
2010-03-19 15:55:00,28.73,28.9,28.65,28.88,1019458.0398710757,18.5241,18.6337,18.4725,18.6208,1019458.0399
2010-03-22 09:30:00,28.36,28.63,28.06,28.08,887907.3654052763,18.2855,18.4596,18.0921,18.105,887907.3654
2010-03-22 09:35:00,28.1,28.13,27.76,28.04,912737.2567745016,18.1179,18.1372,17.8987,18.0792,912737.2568
2010-03-22 09:40:00,28.05,28.15,27.97,28.07,446699.2956905813,18.0857,18.1501,18.0341,18.0986,446699.2957
2010-03-22 09:45:00,28.08,28.31,28.05,28.27,585531.8132983168,18.105,18.2533,18.0857,18.2275,585531.8133
2010-03-22 09:50:00,28.3,28.44,28.14,28.41,352512.8327563567,18.2469,18.3371,18.1437,18.3178,352512.8328
2010-03-22 09:55:00,28.42,28.58,28.29,28.47,390712.6656320879,18.3242,18.4274,18.2404,18.3565,390712.6656
2010-03-22 10:00:00,28.47,28.52,28.31,28.39,294258.08762086666,18.3565,18.3887,18.2533,18.3049,294258.0876
2010-03-22 10:05:00,28.39,28.45,28.25,28.27,243165.8111495762,18.3049,18.3436,18.2146,18.2275,243165.8111
2010-03-22 10:10:00,28.26,28.29,28.15,28.16,188850.423779396,18.2211,18.2404,18.1501,18.1566,188850.4238
2010-03-22 10:15:00,28.16,28.18,28.12,28.15,204130.3569296884,18.1566,18.1695,18.1308,18.1501,204130.3569
2010-03-22 10:20:00,28.15,28.37,28.1,28.24,248895.78608093588,18.1501,18.292,18.1179,18.2082,248895.7861
2010-03-22 10:25:00,28.25,28.49,28.24,28.41,387012.0568222514,18.2146,18.3694,18.2082,18.3178,387012.0568
2010-03-22 10:30:00,28.39,28.44,28.26,28.31,277665.03521547094,18.3049,18.3371,18.2211,18.2533,277665.0352
2010-03-22 10:35:00,28.3,28.31,28.23,28.26,198639.1309538021,18.2469,18.2533,18.2017,18.2211,198639.131
2010-03-22 10:40:00,28.26,28.42,28.25,28.36,219529.6645577176,18.2211,18.3242,18.2146,18.2855,219529.6646
2010-03-22 10:45:00,28.36,28.41,28.27,28.28,178703.59317177988,18.2855,18.3178,18.2275,18.234,178703.5932
2010-03-22 10:50:00,28.28,28.3,28.2,28.22,256297.0037006088,18.234,18.2469,18.1824,18.1953,256297.0037
2010-03-22 10:55:00,28.22,28.24,28.1,28.16,298794.3177748597,18.1953,18.2082,18.1179,18.1566,298794.3178
2010-03-22 11:00:00,28.15,28.22,28.12,28.19,177748.59734988658,18.1501,18.1953,18.1308,18.1759,177748.5973
2010-03-22 11:05:00,28.19,28.2,28.12,28.13,194819.14766622896,18.1759,18.1824,18.1308,18.1372,194819.1477
2010-03-22 11:10:00,28.15,28.16,28.06,28.08,209024.71051689147,18.1501,18.1566,18.0921,18.105,209024.7105
2010-03-22 11:15:00,28.07,28.1,28.06,28.06,154709.32314671122,18.0986,18.1179,18.0921,18.0921,154709.3231
2010-03-22 11:20:00,28.07,28.15,28.03,28.06,175838.60570610003,18.0986,18.1501,18.0728,18.0921,175838.6057
2010-03-22 11:25:00,28.05,28.07,28.01,28.02,109943.89399546376,18.0857,18.0986,18.0599,18.0663,109943.894
2010-03-22 11:30:00,28.02,28.02,27.92,27.94,230631.4909872269,18.0663,18.0663,18.0018,18.0147,230631.491
2010-03-22 11:35:00,27.94,27.98,27.77,27.79,376745.85173689865,18.0147,18.0405,17.9051,17.918,376745.8517
2010-03-22 11:40:00,27.79,27.95,27.78,27.86,201623.49289721856,17.918,18.0212,17.9116,17.9632,201623.4929
2010-03-22 11:45:00,27.86,27.91,27.84,27.91,147904.97791572165,17.9632,17.9954,17.9503,17.9954,147904.9779
2010-03-22 11:50:00,27.91,27.94,27.85,27.85,122000.71624686642,17.9954,18.0147,17.9567,17.9567,122000.7162
2010-03-22 11:55:00,27.86,27.97,27.8,27.94,167959.89017548048,17.9632,18.0341,17.9245,18.0147,167959.8902
2010-03-22 12:00:00,27.94,27.95,27.77,27.77,241375.19398352632,18.0147,18.0212,17.9051,17.9051,241375.194
2010-03-22 12:05:00,27.77,27.89,27.77,27.85,98245.1951772711,17.9051,17.9825,17.9051,17.9567,98245.1952
2010-03-22 12:10:00,27.84,27.95,27.82,27.85,173451.11615136685,17.9503,18.0212,17.9374,17.9567,173451.1162
2010-03-22 12:15:00,27.87,27.92,27.82,27.88,54434.76184791692,17.9696,18.0018,17.9374,17.9761,54434.7618
2010-03-22 12:20:00,27.87,27.88,27.84,27.85,44884.803628984126,17.9696,17.9761,17.9503,17.9567,44884.8036
2010-03-22 12:25:00,27.85,28.1,27.85,28.05,271935.06028411124,17.9567,18.1179,17.9567,18.0857,271935.0603
2010-03-22 12:30:00,28.05,28.09,27.95,28.06,157216.18717918108,18.0857,18.1115,18.0212,18.0921,157216.1872
2010-03-22 12:35:00,28.05,28.08,27.98,28.05,117822.60952608332,18.0857,18.105,18.0405,18.0857,117822.6095
2010-03-22 12:40:00,28.05,28.08,27.98,28.04,110302.01742867376,18.0857,18.105,18.0405,18.0792,110302.0174
2010-03-22 12:45:00,28.03,28.04,27.94,28.0,85352.75158171183,18.0728,18.0792,18.0147,18.0534,85352.7516
2010-03-22 12:50:00,28.0,28.03,27.98,28.0,68043.45230989614,18.0534,18.0728,18.0405,18.0534,68043.4523
2010-03-22 12:55:00,28.0,28.04,27.98,28.04,51808.5233377104,18.0534,18.0792,18.0405,18.0792,51808.5233
2010-03-22 13:00:00,28.04,28.08,28.02,28.05,110898.88981735703,18.0792,18.105,18.0663,18.0857,110898.8898
2010-03-22 13:05:00,28.05,28.07,27.89,27.9,168676.13704190045,18.0857,18.0986,17.9825,17.9889,168676.137
2010-03-22 13:10:00,27.9,28.0,27.88,27.94,124626.95475707292,17.9889,18.0534,17.9761,18.0147,124626.9548
2010-03-22 13:15:00,27.93,27.99,27.93,27.98,45720.42497314074,18.0083,18.047,18.0083,18.0405,45720.425
2010-03-22 13:20:00,27.98,27.99,27.88,27.93,102065.1784648442,18.0405,18.047,17.9761,18.0083,102065.1785
2010-03-22 13:25:00,27.93,28.06,27.93,28.01,229915.24412080692,18.0083,18.0921,18.0083,18.0599,229915.2441
2010-03-22 13:30:00,28.01,28.09,27.95,28.03,140026.26238510208,18.0599,18.1115,18.0212,18.0728,140026.2624
2010-03-22 13:35:00,28.03,28.03,27.98,27.99,45362.30153993076,18.0728,18.0728,18.0405,18.047,45362.3015
2010-03-22 13:40:00,27.99,28.09,27.98,27.99,168437.38808642712,18.047,18.1115,18.0405,18.047,168437.3881
2010-03-22 13:45:00,28.0,28.06,28.0,28.05,28053.00226811508,18.0534,18.0921,18.0534,18.0857,28053.0023
2010-03-22 13:50:00,28.05,28.05,28.01,28.01,61477.856034379845,18.0857,18.0857,18.0599,18.0599,61477.856
2010-03-22 13:55:00,28.01,28.05,28.01,28.04,54912.259758863554,18.0599,18.0857,18.0599,18.0792,54912.2598
2010-03-22 14:00:00,28.04,28.05,27.95,27.97,96812.70144443118,18.0792,18.0857,18.0212,18.0341,96812.7014
2010-03-22 14:05:00,27.98,27.98,27.94,27.96,39154.82869762445,18.0405,18.0405,18.0147,18.0276,39154.8287
2010-03-22 14:10:00,27.96,27.96,27.91,27.94,96215.82905574788,18.0276,18.0276,17.9954,18.0147,96215.8291
2010-03-22 14:15:00,27.94,27.98,27.94,27.98,44287.93124030082,18.0147,18.0405,18.0147,18.0405,44287.9312
2010-03-22 14:20:00,27.98,27.98,27.92,27.92,69595.32052047273,18.0405,18.0405,18.0018,18.0018,69595.3205
2010-03-22 14:25:00,27.91,27.95,27.9,27.9,72221.55903067924,17.9954,18.0212,17.9889,17.9889,72221.559
2010-03-22 14:30:00,27.9,27.93,27.85,27.85,187417.93004655605,17.9889,18.0083,17.9567,17.9567,187417.93
2010-03-22 14:35:00,27.86,27.9,27.79,27.9,219529.6645577176,17.9632,17.9889,17.918,17.9889,219529.6646
2010-03-22 14:40:00,27.89,27.93,27.85,27.88,110660.14086188372,17.9825,18.0083,17.9567,17.9761,110660.1409
2010-03-22 14:45:00,27.88,27.9,27.79,27.84,176793.6015279933,17.9761,17.9889,17.918,17.9503,176793.6015
2010-03-22 14:50:00,27.84,27.87,27.73,27.76,222872.149934344,17.9503,17.9696,17.8793,17.8987,222872.1499
2010-03-22 14:55:00,27.75,27.85,27.74,27.79,242807.68771636623,17.8922,17.9567,17.8858,17.918,242807.6877
2010-03-22 15:00:00,27.79,27.9,27.76,27.81,207830.9657395249,17.918,17.9889,17.8987,17.9309,207830.9657
2010-03-22 15:05:00,27.81,27.83,27.77,27.79,146233.73522740838,17.9309,17.9438,17.9051,17.918,146233.7352
2010-03-22 15:10:00,27.8,27.89,27.79,27.85,219649.03903545425,17.9245,17.9825,17.918,17.9567,219649.039
2010-03-22 15:15:00,27.85,28.19,27.85,28.17,650352.1547093232,17.9567,18.1759,17.9567,18.163,650352.1547
2010-03-22 15:20:00,28.16,28.17,28.03,28.06,494210.337829772,18.1566,18.163,18.0728,18.0921,494210.3378
2010-03-22 15:25:00,28.05,28.06,28.04,28.06,151247.46329234808,18.0857,18.0921,18.0792,18.0921,151247.4633
2010-03-22 15:30:00,28.05,28.06,27.97,28.05,194938.5221439656,18.0857,18.0921,18.0341,18.0857,194938.5221
2010-03-22 15:35:00,28.05,28.05,28.0,28.05,127611.31670048943,18.0857,18.0857,18.0534,18.0857,127611.3167
2010-03-22 15:40:00,28.04,28.1,28.01,28.02,276471.2904381043,18.0792,18.1179,18.0599,18.0663,276471.2904
2010-03-22 15:45:00,28.02,28.09,28.02,28.07,300465.56046317297,18.0663,18.1115,18.0663,18.0986,300465.5605
2010-03-22 15:50:00,28.07,28.08,27.95,28.02,388325.1760773546,18.0986,18.105,18.0212,18.0663,388325.1761
2010-03-22 15:55:00,28.02,28.04,27.9,27.96,636624.0897696073,18.0663,18.0792,17.9889,18.0276,636624.0898
2010-03-23 09:30:00,28.2,28.31,27.98,28.04,376984.600692372,18.1824,18.2533,18.0405,18.0792,376984.6007
2010-03-23 09:35:00,28.05,28.15,27.95,28.14,268115.07699653815,18.0857,18.1501,18.0212,18.1437,268115.077
2010-03-23 09:40:00,28.13,28.23,28.07,28.07,206040.348573475,18.1372,18.2017,18.0986,18.0986,206040.3486
2010-03-23 09:45:00,28.09,28.1,28.0,28.02,143846.24567267517,18.1115,18.1179,18.0534,18.0663,143846.2457
2010-03-23 09:50:00,28.01,28.11,27.9,27.96,208905.3360391548,18.0599,18.1243,17.9889,18.0276,208905.336
2010-03-23 09:55:00,27.97,28.02,27.79,27.83,304285.54375074606,18.0341,18.0663,17.918,17.9438,304285.5438
2010-03-23 10:00:00,27.83,27.98,27.79,27.82,186104.8107914528,17.9438,18.0405,17.918,17.9374,186104.8108
2010-03-23 10:05:00,27.82,27.88,27.73,27.84,310134.8931598424,17.9374,17.9761,17.8793,17.9503,310134.8932
2010-03-23 10:10:00,27.84,27.9,27.78,27.84,201145.99498627192,17.9503,17.9889,17.9116,17.9503,201145.995
2010-03-23 10:15:00,27.84,28.01,27.84,27.98,226572.7587441805,17.9503,18.0599,17.9503,18.0405,226572.7587
2010-03-23 10:20:00,27.98,27.98,27.84,27.89,184075.4446699296,18.0405,18.0405,17.9503,17.9825,184075.4447
2010-03-23 10:25:00,27.88,27.89,27.8,27.84,118180.7329592933,17.9761,17.9825,17.9245,17.9503,118180.733
2010-03-23 10:30:00,27.83,27.84,27.55,27.57,578727.4680673272,17.9438,17.9503,17.7633,17.7762,578727.4681
2010-03-23 10:35:00,27.57,27.57,27.32,27.48,689268.2344514743,17.7762,17.7762,17.615,17.7181,689268.2345
2010-03-23 10:40:00,27.48,27.48,27.28,27.32,377700.8475587919,17.7181,17.7181,17.5892,17.615,377700.8476
2010-03-23 10:45:00,27.31,27.54,27.23,27.48,736659.9021129282,17.6085,17.7568,17.557,17.7181,736659.9021
2010-03-23 10:50:00,27.47,27.48,27.24,27.29,349409.0963352035,17.7117,17.7181,17.5634,17.5956,349409.0963
2010-03-23 10:55:00,27.31,27.32,27.07,27.17,495762.20604034857,17.6085,17.615,17.4538,17.5183,495762.206
2010-03-23 11:00:00,27.17,27.28,27.09,27.24,257013.2505670288,17.5183,17.5892,17.4667,17.5634,257013.2506
2010-03-23 11:05:00,27.24,27.33,27.19,27.24,185269.18944729617,17.5634,17.6214,17.5312,17.5634,185269.1894
2010-03-23 11:10:00,27.24,27.26,27.11,27.12,172376.7458517369,17.5634,17.5763,17.4796,17.486,172376.7459
2010-03-23 11:15:00,27.12,27.2,27.11,27.14,174525.48645099677,17.486,17.5376,17.4796,17.4989,174525.4865
2010-03-23 11:20:00,27.16,27.26,27.14,27.15,204488.4803628984,17.5118,17.5763,17.4989,17.5054,204488.4804
2010-03-23 11:25:00,27.15,27.23,27.12,27.2,112808.8814611436,17.5054,17.557,17.486,17.5376,112808.8815
2010-03-23 11:30:00,27.2,27.23,27.12,27.15,136206.27909752895,17.5376,17.557,17.486,17.5054,136206.2791
2010-03-23 11:35:00,27.16,27.17,27.02,27.03,358481.5566431897,17.5118,17.5183,17.4216,17.428,358481.5566
2010-03-23 11:40:00,27.03,27.14,27.02,27.07,203533.4845410052,17.428,17.4989,17.4216,17.4538,203533.4845
2010-03-23 11:45:00,27.06,27.19,27.06,27.17,124388.20580159962,17.4473,17.5312,17.4473,17.5183,124388.2058
2010-03-23 11:50:00,27.18,27.18,27.12,27.17,88695.23695833831,17.5247,17.5247,17.486,17.5183,88695.237
2010-03-23 11:55:00,27.17,27.26,27.15,27.23,169750.50734153038,17.5183,17.5763,17.5054,17.557,169750.5073
2010-03-23 12:00:00,27.23,27.31,27.22,27.3,141220.00716246865,17.557,17.6085,17.5505,17.6021,141220.0072
2010-03-23 12:05:00,27.28,27.43,27.28,27.4,253312.6417571923,17.5892,17.6859,17.5892,17.6666,253312.6418
2010-03-23 12:10:00,27.41,27.47,27.35,27.36,192192.90915602245,17.673,17.7117,17.6343,17.6408,192192.9092
2010-03-23 12:15:00,27.38,27.39,27.35,27.35,81532.76829413872,17.6537,17.6601,17.6343,17.6343,81532.7683
2010-03-23 12:20:00,27.36,27.38,27.32,27.37,125701.32505670287,17.6408,17.6537,17.615,17.6472,125701.3251
2010-03-23 12:25:00,27.36,27.46,27.36,27.45,124149.4568461263,17.6408,17.7053,17.6408,17.6988,124149.4568
2010-03-23 12:30:00,27.44,27.55,27.39,27.39,262743.22549838846,17.6924,17.7633,17.6601,17.6601,262743.2255
2010-03-23 12:35:00,27.4,27.46,27.38,27.42,95260.8332338546,17.6666,17.7053,17.6537,17.6795,95260.8332
2010-03-23 12:40:00,27.41,27.43,27.39,27.39,49540.408260713855,17.673,17.6859,17.6601,17.6601,49540.4083
2010-03-23 12:45:00,27.39,27.47,27.38,27.43,54912.259758863554,17.6601,17.7117,17.6537,17.6859,54912.2598
2010-03-23 12:50:00,27.44,27.52,27.44,27.47,92753.96920138474,17.6924,17.7439,17.6924,17.7117,92753.9692
2010-03-23 12:55:00,27.46,27.52,27.46,27.51,50734.15303808045,17.7053,17.7439,17.7053,17.7375,50734.153
2010-03-23 13:00:00,27.52,27.56,27.46,27.47,111257.01325056703,17.7439,17.7697,17.7053,17.7117,111257.0133
2010-03-23 13:05:00,27.48,27.51,27.47,27.48,66252.83514384624,17.7181,17.7375,17.7117,17.7181,66252.8351
2010-03-23 13:10:00,27.49,27.49,27.4,27.43,101587.68055389758,17.7246,17.7246,17.6666,17.6859,101587.6806
2010-03-23 13:15:00,27.43,27.46,27.42,27.43,51450.39990450042,17.6859,17.7053,17.6795,17.6859,51450.3999
2010-03-23 13:20:00,27.44,27.5,27.43,27.49,68401.57574310612,17.6924,17.731,17.6859,17.7246,68401.5757
2010-03-23 13:25:00,27.49,27.52,27.45,27.47,68759.6991763161,17.7246,17.7439,17.6988,17.7117,68759.6992
2010-03-23 13:30:00,27.48,27.48,27.45,27.48,27098.0064462218,17.7181,17.7181,17.6988,17.7181,27098.0064
2010-03-23 13:35:00,27.48,27.5,27.45,27.49,42258.5651187776,17.7181,17.731,17.6988,17.7246,42258.5651
2010-03-23 13:40:00,27.49,27.64,27.49,27.61,304524.2927062194,17.7246,17.8213,17.7246,17.802,304524.2927
2010-03-23 13:45:00,27.62,27.73,27.62,27.69,272531.93267279456,17.8084,17.8793,17.8084,17.8535,272531.9327
2010-03-23 13:50:00,27.69,27.69,27.62,27.64,101468.30607616092,17.8535,17.8535,17.8084,17.8213,101468.3061
2010-03-23 13:55:00,27.67,27.69,27.59,27.59,81771.51724961204,17.8407,17.8535,17.7891,17.7891,81771.5172
2010-03-23 14:00:00,27.6,27.69,27.59,27.64,51211.6509490271,17.7955,17.8535,17.7891,17.8213,51211.6509
2010-03-23 14:05:00,27.64,27.72,27.64,27.72,94067.088456488,17.8213,17.8729,17.8213,17.8729,94067.0885
2010-03-23 14:10:00,27.72,27.83,27.7,27.74,310493.0165930524,17.8729,17.9438,17.86,17.8858,310493.0166
2010-03-23 14:15:00,27.74,27.79,27.71,27.73,91440.84994628148,17.8858,17.918,17.8664,17.8793,91440.8499
2010-03-23 14:20:00,27.74,27.88,27.73,27.85,180971.7082487764,17.8858,17.9761,17.8793,17.9567,180971.7082
2010-03-23 14:25:00,27.85,27.92,27.79,27.89,206995.34439536827,17.9567,18.0018,17.918,17.9825,206995.3444
2010-03-23 14:30:00,27.91,27.92,27.8,27.85,135967.53014205562,17.9954,18.0018,17.9245,17.9567,135967.5301
2010-03-23 14:35:00,27.85,27.93,27.85,27.9,133102.5426763758,17.9567,18.0083,17.9567,17.9889,133102.5427
2010-03-23 14:40:00,27.9,27.9,27.79,27.82,111615.136683777,17.9889,17.9889,17.918,17.9374,111615.1367
2010-03-23 14:45:00,27.82,27.84,27.74,27.79,175599.8567506267,17.9374,17.9503,17.8858,17.918,175599.8568
2010-03-23 14:50:00,27.79,27.79,27.66,27.68,177271.09943893994,17.918,17.918,17.8342,17.8471,177271.0994
2010-03-23 14:55:00,27.68,27.77,27.68,27.75,146233.73522740838,17.8471,17.9051,17.8471,17.8922,146233.7352
2010-03-23 15:00:00,27.74,27.76,27.68,27.73,81652.14277187537,17.8858,17.8987,17.8471,17.8793,81652.1428
2010-03-23 15:05:00,27.71,27.85,27.69,27.83,194938.5221439656,17.8664,17.9567,17.8535,17.9438,194938.5221
2010-03-23 15:10:00,27.81,27.83,27.75,27.8,116628.86474871672,17.9309,17.9438,17.8922,17.9245,116628.8647
2010-03-23 15:15:00,27.8,27.82,27.75,27.79,87740.24113644502,17.9245,17.9374,17.8922,17.918,87740.2411
2010-03-23 15:20:00,27.79,27.81,27.7,27.72,139906.8879073654,17.918,17.9309,17.86,17.8729,139906.8879
2010-03-23 15:25:00,27.72,27.8,27.72,27.79,98603.31861048107,17.8729,17.9245,17.8729,17.918,98603.3186
2010-03-23 15:30:00,27.8,27.81,27.79,27.8,145636.86283872506,17.9245,17.9309,17.918,17.9245,145636.8628
2010-03-23 15:35:00,27.79,27.97,27.79,27.94,417213.7996896264,17.918,18.0341,17.918,18.0147,417213.7997
2010-03-23 15:40:00,27.94,27.95,27.86,27.88,281126.8950698341,18.0147,18.0212,17.9632,17.9761,281126.8951
2010-03-23 15:45:00,27.89,27.91,27.86,27.89,230750.8654649636,17.9825,17.9954,17.9632,17.9825,230750.8655
2010-03-23 15:50:00,27.88,27.9,27.81,27.84,301301.1818073296,17.9761,17.9889,17.9309,17.9503,301301.1818
2010-03-23 15:55:00,27.84,27.88,27.81,27.82,346782.857824997,17.9503,17.9761,17.9309,17.9374,346782.8578
2010-03-24 09:30:00,27.65,27.81,27.59,27.72,396442.6405634476,17.8278,17.9309,17.7891,17.8729,396442.6406
2010-03-24 09:35:00,27.72,28.36,27.7,28.3,1041542.3182523577,17.8729,18.2855,17.86,18.2469,1041542.3183
2010-03-24 09:40:00,28.31,28.76,28.26,28.43,1588516.1752417332,18.2533,18.5434,18.2211,18.3307,1588516.1752
2010-03-24 09:45:00,28.44,28.6,28.26,28.58,803032.1117345111,18.3371,18.4403,18.2211,18.4274,803032.1117
2010-03-24 09:50:00,28.59,28.65,28.33,28.44,474752.2979586965,18.4338,18.4725,18.2662,18.3371,474752.298
2010-03-24 09:55:00,28.44,28.47,28.06,28.27,652262.1463531097,18.3371,18.3565,18.0921,18.2275,652262.1464
2010-03-24 10:00:00,28.26,28.46,28.08,28.44,519040.22919899726,18.2211,18.35,18.105,18.3371,519040.2292
2010-03-24 10:05:00,28.42,28.44,28.24,28.32,236361.4659185866,18.3242,18.3371,18.2082,18.2597,236361.4659
2010-03-24 10:10:00,28.32,28.38,28.19,28.28,281962.5164139907,18.2597,18.2984,18.1759,18.234,281962.5164
2010-03-24 10:15:00,28.3,28.62,28.27,28.55,728900.5610600454,18.2469,18.4532,18.2275,18.408,728900.5611
2010-03-24 10:20:00,28.55,28.65,28.25,28.39,671123.3138355019,18.408,18.4725,18.2146,18.3049,671123.3138
2010-03-24 10:25:00,28.38,28.43,28.33,28.36,231825.2357645936,18.2984,18.3307,18.2662,18.2855,231825.2358
2010-03-24 10:30:00,28.35,28.36,28.19,28.36,242688.3132386296,18.2791,18.2855,18.1759,18.2855,242688.3132
2010-03-24 10:35:00,28.34,28.47,28.33,28.34,165572.40062074727,18.2726,18.3565,18.2662,18.2726,165572.4006
2010-03-24 10:40:00,28.34,28.4,28.27,28.27,175599.8567506267,18.2726,18.3113,18.2275,18.2275,175599.8568
2010-03-24 10:45:00,28.29,28.4,28.28,28.35,130356.92968843262,18.2404,18.3113,18.234,18.2791,130356.9297
2010-03-24 10:50:00,28.36,28.43,28.31,28.36,189089.1727348693,18.2855,18.3307,18.2533,18.2855,189089.1727
2010-03-24 10:55:00,28.36,28.37,28.23,28.3,167721.14122000715,18.2855,18.292,18.2017,18.2469,167721.1412
2010-03-24 11:00:00,28.3,28.31,28.25,28.26,117106.36265966335,18.2469,18.2533,18.2146,18.2211,117106.3627
2010-03-24 11:05:00,28.25,28.26,28.09,28.17,290796.2277665035,18.2146,18.2211,18.1115,18.163,290796.2278
2010-03-24 11:10:00,28.17,28.23,28.07,28.08,463411.72257371375,18.163,18.2017,18.0986,18.105,463411.7226
2010-03-24 11:15:00,28.09,28.1,27.93,28.08,330547.9288528113,18.1115,18.1179,18.0083,18.105,330547.9289
2010-03-24 11:20:00,28.08,28.09,27.95,28.01,132983.16819863912,18.105,18.1115,18.0212,18.0599,132983.1682
2010-03-24 11:25:00,28.0,28.05,27.99,28.01,59329.11543511997,18.0534,18.0857,18.047,18.0599,59329.1154
2010-03-24 11:30:00,28.03,28.15,28.01,28.14,110540.76638414706,18.0728,18.1501,18.0599,18.1437,110540.7664
2010-03-24 11:35:00,28.14,28.15,28.1,28.12,80219.64903903546,18.1437,18.1501,18.1179,18.1308,80219.649
2010-03-24 11:40:00,28.13,28.14,28.04,28.08,109227.6471290438,18.1372,18.1437,18.0792,18.105,109227.6471
2010-03-24 11:45:00,28.09,28.12,28.0,28.03,145756.23731646175,18.1115,18.1308,18.0534,18.0728,145756.2373
2010-03-24 11:50:00,28.02,28.05,28.0,28.01,105527.03831920736,18.0663,18.0857,18.0534,18.0599,105527.0383
2010-03-24 11:55:00,28.0,28.1,28.0,28.06,99797.06338784768,18.0534,18.1179,18.0534,18.0921,99797.0634
2010-03-24 12:00:00,28.06,28.1,28.0,28.0,212844.6938044646,18.0921,18.1179,18.0534,18.0534,212844.6938
2010-03-24 12:05:00,28.0,28.03,27.94,27.95,187059.80661334607,18.0534,18.0728,18.0147,18.0212,187059.8066
2010-03-24 12:10:00,27.95,27.99,27.85,27.93,250805.7777247225,18.0212,18.047,17.9567,18.0083,250805.7777
2010-03-24 12:15:00,27.94,28.05,27.94,28.01,127133.8187895428,18.0147,18.0857,18.0147,18.0599,127133.8188
2010-03-24 12:20:00,28.01,28.19,28.0,28.13,200787.871553062,18.0599,18.1759,18.0534,18.1372,200787.8716
2010-03-24 12:25:00,28.11,28.19,28.1,28.16,61239.10707890653,18.1243,18.1759,18.1179,18.1566,61239.1071
2010-03-24 12:30:00,28.17,28.17,28.11,28.12,29246.74704548168,18.163,18.163,18.1243,18.1308,29246.747
2010-03-24 12:35:00,28.14,28.18,28.07,28.1,115673.86892682344,18.1437,18.1695,18.0986,18.1179,115673.8689
2010-03-24 12:40:00,28.08,28.11,28.08,28.11,26978.631968485137,18.105,18.1243,18.105,18.1243,26978.632
2010-03-24 12:45:00,28.1,28.19,28.09,28.17,79622.77665035216,18.1179,18.1759,18.1115,18.163,79622.7767
2010-03-24 12:50:00,28.18,28.23,28.13,28.13,87382.11770323505,18.1695,18.2017,18.1372,18.1372,87382.1177
2010-03-24 12:55:00,28.13,28.15,28.1,28.14,38080.45839799451,18.1372,18.1501,18.1179,18.1437,38080.4584
2010-03-24 13:00:00,28.14,28.16,28.0,28.0,107675.77891846724,18.1437,18.1566,18.0534,18.0534,107675.7789
2010-03-24 13:05:00,28.0,28.06,28.0,28.03,40826.071385937685,18.0534,18.0921,18.0534,18.0728,40826.0714
2010-03-24 13:10:00,28.04,28.06,28.0,28.01,32708.606899844814,18.0792,18.0921,18.0534,18.0599,32708.6069
2010-03-24 13:15:00,28.01,28.04,27.96,27.98,72937.8058970992,18.0599,18.0792,18.0276,18.0405,72937.8059
2010-03-24 13:20:00,27.98,28.05,27.96,28.02,52166.64677092038,18.0405,18.0857,18.0276,18.0663,52166.6468
2010-03-24 13:25:00,28.03,28.03,28.0,28.0,29962.993911901634,18.0728,18.0728,18.0534,18.0534,29962.9939
2010-03-24 13:30:00,28.0,28.02,27.95,27.99,105049.54040826071,18.0534,18.0663,18.0212,18.047,105049.5404
2010-03-24 13:35:00,27.98,27.99,27.96,27.98,70789.06529783932,18.0405,18.047,18.0276,18.0405,70789.0653
2010-03-24 13:40:00,27.98,28.02,27.97,28.0,49540.408260713855,18.0405,18.0663,18.0341,18.0534,49540.4083
2010-03-24 13:45:00,27.99,28.0,27.9,27.93,85114.0026262385,18.047,18.0534,17.9889,18.0083,85114.0026
2010-03-24 13:50:00,27.92,27.97,27.88,27.95,119613.22669213322,18.0018,18.0341,17.9761,18.0212,119613.2267
2010-03-24 13:55:00,27.95,27.97,27.9,27.96,68640.32469857944,18.0212,18.0341,17.9889,18.0276,68640.3247
2010-03-24 14:00:00,27.95,27.95,27.91,27.94,74131.5506744658,18.0212,18.0212,17.9954,18.0147,74131.5507
2010-03-24 14:05:00,27.94,27.96,27.85,27.88,106362.65966336396,18.0147,18.0276,17.9567,17.9761,106362.6597
2010-03-24 14:10:00,27.88,27.97,27.81,27.97,84875.25367076519,17.9761,18.0341,17.9309,18.0341,84875.2537
2010-03-24 14:15:00,27.97,28.01,27.91,27.92,131311.92551032588,18.0341,18.0599,17.9954,18.0018,131311.9255
2010-03-24 14:20:00,27.93,27.93,27.9,27.91,52763.51915960368,18.0083,18.0083,17.9889,17.9954,52763.5192
2010-03-24 14:25:00,27.91,27.95,27.9,27.91,32827.98137758147,17.9954,18.0212,17.9889,17.9954,32827.9814
2010-03-24 14:30:00,27.91,27.91,27.79,27.8,179419.84003819982,17.9954,17.9954,17.918,17.9245,179419.84
2010-03-24 14:35:00,27.8,27.84,27.75,27.76,161991.16628864748,17.9245,17.9503,17.8922,17.8987,161991.1663
2010-03-24 14:40:00,27.75,27.81,27.74,27.79,79145.27873940552,17.8922,17.9309,17.8858,17.918,79145.2787
2010-03-24 14:45:00,27.79,27.8,27.74,27.76,61477.856034379845,17.918,17.9245,17.8858,17.8987,61477.856
2010-03-24 14:50:00,27.74,27.77,27.73,27.74,111973.260116987,17.8858,17.9051,17.8793,17.8858,111973.2601
2010-03-24 14:55:00,27.74,27.79,27.7,27.72,135131.908797899,17.8858,17.918,17.86,17.8729,135131.9088
2010-03-24 15:00:00,27.72,27.79,27.7,27.75,109108.27265130715,17.8729,17.918,17.86,17.8922,109108.2727
2010-03-24 15:05:00,27.75,27.76,27.73,27.74,54315.38737018025,17.8922,17.8987,17.8793,17.8858,54315.3874
2010-03-24 15:10:00,27.74,27.77,27.73,27.73,87859.61561418169,17.8858,17.9051,17.8793,17.8793,87859.6156
2010-03-24 15:15:00,27.74,27.79,27.73,27.74,103497.67219768414,17.8858,17.918,17.8793,17.8858,103497.6722
2010-03-24 15:20:00,27.75,27.86,27.74,27.79,119016.35430344992,17.8922,17.9632,17.8858,17.918,119016.3543
2010-03-24 15:25:00,27.79,27.86,27.79,27.84,60642.23469022323,17.918,17.9632,17.918,17.9503,60642.2347
2010-03-24 15:30:00,27.85,27.91,27.85,27.9,178703.59317177988,17.9567,17.9954,17.9567,17.9889,178703.5932
2010-03-24 15:35:00,27.9,27.97,27.85,27.94,228840.87382117705,17.9889,18.0341,17.9567,18.0147,228840.8738
2010-03-24 15:40:00,27.92,27.98,27.92,27.96,149934.34403724482,18.0018,18.0405,18.0018,18.0276,149934.344
2010-03-24 15:45:00,27.96,27.98,27.9,27.9,211292.82559388803,18.0276,18.0405,17.9889,17.9889,211292.8256
2010-03-24 15:50:00,27.9,27.9,27.79,27.83,282798.1377581473,17.9889,17.9889,17.918,17.9438,282798.1378
2010-03-24 15:55:00,27.81,27.85,27.77,27.81,328399.1882535514,17.9309,17.9567,17.9051,17.9309,328399.1883
2010-03-25 09:30:00,28.24,28.4,28.07,28.16,407305.7180374836,18.2082,18.3113,18.0986,18.1566,407305.718
2010-03-25 09:35:00,28.17,28.17,27.93,28.02,280052.5247702041,18.163,18.163,18.0083,18.0663,280052.5248
2010-03-25 09:40:00,28.02,28.23,28.0,28.22,207234.0933508416,18.0663,18.2017,18.0534,18.1953,207234.0934
2010-03-25 09:45:00,28.21,28.35,28.05,28.21,285424.37626835384,18.1888,18.2791,18.0857,18.1888,285424.3763
2010-03-25 09:50:00,28.2,28.21,28.1,28.12,234809.59770801003,18.1824,18.1888,18.1179,18.1308,234809.5977
2010-03-25 09:55:00,28.14,28.4,28.14,28.36,473916.6766145398,18.1437,18.3113,18.1437,18.2855,473916.6766
2010-03-25 10:00:00,28.36,28.38,28.19,28.22,227408.38008833712,18.2855,18.2984,18.1759,18.1953,227408.3801
2010-03-25 10:05:00,28.21,28.34,28.14,28.24,251641.39906887908,18.1888,18.2726,18.1437,18.2082,251641.3991
2010-03-25 10:10:00,28.25,28.46,28.24,28.37,409335.0841590068,18.2146,18.35,18.2082,18.292,409335.0842
2010-03-25 10:15:00,28.37,28.9,28.35,28.83,1958935.179658589,18.292,18.6337,18.2791,18.5886,1958935.1797
2010-03-25 10:20:00,28.84,29.03,28.72,29.03,1434164.975528232,18.595,18.7175,18.5177,18.7175,1434164.9755
2010-03-25 10:25:00,29.02,29.24,28.83,29.11,1575862.4806016474,18.7111,18.8529,18.5886,18.7691,1575862.4806
2010-03-25 10:30:00,29.11,29.32,29.07,29.25,1601766.7422705025,18.7691,18.9045,18.7433,18.8594,1601766.7423
2010-03-25 10:35:00,29.25,29.27,28.91,29.03,963232.6608571088,18.8594,18.8723,18.6402,18.7175,963232.6609
2010-03-25 10:40:00,29.03,29.2,28.98,29.19,469499.8209382834,18.7175,18.8271,18.6853,18.8207,469499.8209
2010-03-25 10:45:00,29.19,29.2,29.01,29.05,332577.2949743345,18.8207,18.8271,18.7046,18.7304,332577.295
2010-03-25 10:50:00,29.06,29.11,28.74,28.74,554494.4490867852,18.7369,18.7691,18.5306,18.5306,554494.4491
2010-03-25 10:55:00,28.73,28.97,28.73,28.95,360152.79933150293,18.5241,18.6788,18.5241,18.666,360152.7993
2010-03-25 11:00:00,28.95,28.96,28.74,28.74,264056.3447534917,18.666,18.6724,18.5306,18.5306,264056.3448
2010-03-25 11:05:00,28.75,28.76,28.57,28.69,537543.2732481796,18.537,18.5434,18.4209,18.4983,537543.2732
2010-03-25 11:10:00,28.69,28.88,28.68,28.81,297839.32195296645,18.4983,18.6208,18.4919,18.5757,297839.322
2010-03-25 11:15:00,28.81,28.84,28.67,28.77,237913.3341291632,18.5757,18.595,18.4854,18.5499,237913.3341
2010-03-25 11:20:00,28.77,28.94,28.76,28.88,223230.273367554,18.5499,18.6595,18.5434,18.6208,223230.2734
2010-03-25 11:25:00,28.88,29.08,28.86,29.06,351677.21141220006,18.6208,18.7498,18.6079,18.7369,351677.2114
2010-03-25 11:30:00,29.08,29.12,29.0,29.12,235167.72114122,18.7498,18.7756,18.6982,18.7756,235167.7211
2010-03-25 11:35:00,29.12,29.14,29.05,29.14,218216.5453026143,18.7756,18.7885,18.7304,18.7885,218216.5453
2010-03-25 11:40:00,29.14,29.19,29.03,29.13,325176.0773546616,18.7885,18.8207,18.7175,18.782,325176.0774
2010-03-25 11:45:00,29.14,29.14,28.97,28.99,220245.9114241375,18.7885,18.7885,18.6788,18.6917,220245.9114
2010-03-25 11:50:00,29.0,29.09,28.93,28.94,171541.12450758027,18.6982,18.7562,18.6531,18.6595,171541.1245
2010-03-25 11:55:00,28.94,29.01,28.91,28.99,132266.92133221918,18.6595,18.7046,18.6402,18.6917,132266.9213
2010-03-25 12:00:00,29.0,29.2,28.97,29.08,438223.7077712785,18.6982,18.8271,18.6788,18.7498,438223.7078
2010-03-25 12:05:00,29.08,29.14,29.05,29.08,181329.8316819864,18.7498,18.7885,18.7304,18.7498,181329.8317
2010-03-25 12:10:00,29.08,29.11,28.96,28.99,179777.9634714098,18.7498,18.7691,18.6724,18.6917,179777.9635
2010-03-25 12:15:00,28.99,29.11,28.96,29.09,183597.94675898293,18.6917,18.7691,18.6724,18.7562,183597.9468
2010-03-25 12:20:00,29.1,29.17,29.05,29.12,219887.78799092752,18.7627,18.8078,18.7304,18.7756,219887.788
2010-03-25 12:25:00,29.12,29.56,29.12,29.54,1774024.1136445028,18.7756,19.0593,18.7756,19.0464,1774024.1136
2010-03-25 12:30:00,29.53,29.78,29.41,29.69,1363017.7867971826,19.0399,19.2011,18.9625,19.1431,1363017.7868
2010-03-25 12:35:00,29.69,29.7,29.5,29.62,682822.0126536946,19.1431,19.1495,19.0206,19.0979,682822.0127
2010-03-25 12:40:00,29.62,29.88,29.6,29.84,846245.672675182,19.0979,19.2656,19.085,19.2398,846245.6727
2010-03-25 12:45:00,29.84,29.85,29.55,29.61,540288.8862361227,19.2398,19.2462,19.0528,19.0915,540288.8862
2010-03-25 12:50:00,29.62,29.66,29.53,29.65,392980.7807090844,19.0979,19.1237,19.0399,19.1173,392980.7807
2010-03-25 12:55:00,29.65,29.67,29.38,29.4,526083.3233854602,19.1173,19.1302,18.9432,18.9561,526083.3234
2010-03-25 13:00:00,29.39,29.49,29.24,29.47,448012.4149456846,18.9496,19.0141,18.8529,19.0012,448012.4149
2010-03-25 13:05:00,29.47,29.57,29.43,29.52,218813.4176912976,19.0012,19.0657,18.9754,19.0335,218813.4177
2010-03-25 13:10:00,29.53,29.6,29.45,29.57,302017.4286737496,19.0399,19.085,18.9883,19.0657,302017.4287
2010-03-25 13:15:00,29.57,29.58,29.5,29.57,151963.71015876805,19.0657,19.0722,19.0206,19.0657,151963.7102
2010-03-25 13:20:00,29.56,29.65,29.51,29.63,254506.3865345589,19.0593,19.1173,19.027,19.1044,254506.3865
2010-03-25 13:25:00,29.63,29.7,29.52,29.58,302853.0500179062,19.1044,19.1495,19.0335,19.0722,302853.05
2010-03-25 13:30:00,29.58,29.59,29.24,29.44,585412.4388205801,19.0722,19.0786,18.8529,18.9819,585412.4388
2010-03-25 13:35:00,29.43,29.47,29.3,29.32,374000.2387489555,18.9754,19.0012,18.8916,18.9045,374000.2387
2010-03-25 13:40:00,29.33,29.34,29.03,29.03,577891.8467231706,18.911,18.9174,18.7175,18.7175,577891.8467
2010-03-25 13:45:00,29.03,29.14,28.98,29.05,543392.6226572759,18.7175,18.7885,18.6853,18.7304,543392.6227
2010-03-25 13:50:00,29.05,29.16,29.03,29.06,264175.71923122834,18.7304,18.8014,18.7175,18.7369,264175.7192
2010-03-25 13:55:00,29.04,29.11,29.0,29.11,237793.95965142653,18.724,18.7691,18.6982,18.7691,237793.9597
2010-03-25 14:00:00,29.11,29.22,29.08,29.11,215232.1833591978,18.7691,18.84,18.7498,18.7691,215232.1834
2010-03-25 14:05:00,29.12,29.28,29.11,29.21,235764.5935299033,18.7756,18.8787,18.7691,18.8336,235764.5935
2010-03-25 14:10:00,29.21,29.24,29.11,29.21,139787.51342962874,18.8336,18.8529,18.7691,18.8336,139787.5134
2010-03-25 14:15:00,29.2,29.32,29.16,29.3,205324.10170705503,18.8271,18.9045,18.8014,18.8916,205324.1017
2010-03-25 14:20:00,29.29,29.39,29.12,29.18,315745.49361346546,18.8852,18.9496,18.7756,18.8142,315745.4936
2010-03-25 14:25:00,29.18,29.21,29.07,29.1,358720.305598663,18.8142,18.8336,18.7433,18.7627,358720.3056
2010-03-25 14:30:00,29.1,29.18,29.08,29.09,165333.65166527397,18.7627,18.8142,18.7498,18.7562,165333.6517
2010-03-25 14:35:00,29.08,29.49,29.04,29.45,700728.1843141937,18.7498,19.0141,18.724,18.9883,700728.1843
2010-03-25 14:40:00,29.45,29.49,29.25,29.33,329354.18407544465,18.9883,19.0141,18.8594,18.911,329354.1841
2010-03-25 14:45:00,29.33,29.42,29.19,29.21,368509.0127730691,18.911,18.969,18.8207,18.8336,368509.0128
2010-03-25 14:50:00,29.19,29.25,29.08,29.19,359675.30142055626,18.8207,18.8594,18.7498,18.8207,359675.3014
2010-03-25 14:55:00,29.19,29.24,29.1,29.19,126059.44848991286,18.8207,18.8529,18.7627,18.8207,126059.4485
2010-03-25 15:00:00,29.19,29.36,29.17,29.3,228960.24829891368,18.8207,18.9303,18.8078,18.8916,228960.2483
2010-03-25 15:05:00,29.29,29.36,29.19,29.29,250447.65429151247,18.8852,18.9303,18.8207,18.8852,250447.6543
2010-03-25 15:10:00,29.29,29.3,29.19,29.24,172496.12032947355,18.8852,18.8916,18.8207,18.8529,172496.1203
2010-03-25 15:15:00,29.24,29.28,29.19,29.2,132983.16819863912,18.8529,18.8787,18.8207,18.8271,132983.1682
2010-03-25 15:20:00,29.2,29.31,29.2,29.27,195057.89662170227,18.8271,18.8981,18.8271,18.8723,195057.8966
2010-03-25 15:25:00,29.27,29.36,29.21,29.22,327563.56690939475,18.8723,18.9303,18.8336,18.84,327563.5669
2010-03-25 15:30:00,29.23,29.32,29.21,29.23,222036.5285901874,18.8465,18.9045,18.8336,18.8465,222036.5286
2010-03-25 15:35:00,29.22,29.28,29.2,29.21,291034.9767219768,18.84,18.8787,18.8271,18.8336,291034.9767
2010-03-25 15:40:00,29.19,29.19,28.98,29.08,564402.530738928,18.8207,18.8207,18.6853,18.7498,564402.5307
2010-03-25 15:45:00,29.08,29.08,28.82,28.88,687000.1193744778,18.7498,18.7498,18.5821,18.6208,687000.1194
2010-03-25 15:50:00,28.87,29.06,28.82,28.99,534439.5368270264,18.6144,18.7369,18.5821,18.6917,534439.5368
2010-03-25 15:55:00,29.0,29.0,28.86,28.93,643786.5584338069,18.6982,18.6982,18.6079,18.6531,643786.5584
2010-03-26 09:30:00,29.18,29.47,29.03,29.27,645219.0521666468,18.8142,19.0012,18.7175,18.8723,645219.0522
2010-03-26 09:35:00,29.27,29.34,29.15,29.21,335919.78035096097,18.8723,18.9174,18.7949,18.8336,335919.7804
2010-03-26 09:40:00,29.22,29.25,28.98,29.15,488122.2394652023,18.84,18.8594,18.6853,18.7949,488122.2395
2010-03-26 09:45:00,29.14,29.32,29.07,29.28,326250.4476542915,18.7885,18.9045,18.7433,18.8787,326250.4477
2010-03-26 09:50:00,29.28,29.74,29.21,29.69,919064.1040945444,18.8787,19.1753,18.8336,19.1431,919064.1041
2010-03-26 09:55:00,29.67,29.78,29.5,29.61,618598.5436313716,19.1302,19.2011,19.0206,19.0915,618598.5436
2010-03-26 10:00:00,29.62,29.78,29.54,29.67,482511.6390115793,19.0979,19.2011,19.0464,19.1302,482511.639
2010-03-26 10:05:00,29.67,29.82,29.62,29.7,457204.2497314074,19.1302,19.2269,19.0979,19.1495,457204.2497
2010-03-26 10:10:00,29.7,29.72,29.57,29.63,330309.1798973379,19.1495,19.1624,19.0657,19.1044,330309.1799
2010-03-26 10:15:00,29.63,29.65,29.38,29.55,330906.05228602124,19.1044,19.1173,18.9432,19.0528,330906.0523
2010-03-26 10:20:00,29.51,29.55,29.33,29.4,238390.83204010985,19.027,19.0528,18.911,18.9561,238390.832
2010-03-26 10:25:00,29.41,29.57,29.39,29.52,203652.8590187418,18.9625,19.0657,18.9496,19.0335,203652.859
2010-03-26 10:30:00,29.53,29.55,29.42,29.43,110182.6429509371,19.0399,19.0528,18.969,18.9754,110182.643
2010-03-26 10:35:00,29.43,29.43,29.21,29.34,414229.43774620985,18.9754,18.9754,18.8336,18.9174,414229.4377
2010-03-26 10:40:00,29.33,29.34,29.17,29.23,239107.0789065298,18.911,18.9174,18.8078,18.8465,239107.0789
2010-03-26 10:45:00,29.23,29.28,29.22,29.25,110898.88981735703,18.8465,18.8787,18.84,18.8594,110898.8898
2010-03-26 10:50:00,29.25,29.32,29.21,29.26,231467.1123313836,18.8594,18.9045,18.8336,18.8658,231467.1123
2010-03-26 10:55:00,29.25,29.26,29.21,29.25,73295.92933030918,18.8594,18.8658,18.8336,18.8594,73295.9293
2010-03-26 11:00:00,29.24,29.29,29.24,29.28,55509.13214754685,18.8529,18.8852,18.8529,18.8787,55509.1321
2010-03-26 11:05:00,29.27,29.32,29.24,29.28,155306.19553539454,18.8723,18.9045,18.8529,18.8787,155306.1955
2010-03-26 11:10:00,29.26,29.28,29.16,29.19,180732.95929330308,18.8658,18.8787,18.8014,18.8207,180732.9593
2010-03-26 11:15:00,29.19,29.27,29.18,29.18,78429.03187298555,18.8207,18.8723,18.8142,18.8142,78429.0319
2010-03-26 11:20:00,29.18,29.2,29.06,29.1,265727.58744180494,18.8142,18.8271,18.7369,18.7627,265727.5874
2010-03-26 11:25:00,29.12,29.14,29.03,29.14,148382.47582666826,18.7756,18.7885,18.7175,18.7885,148382.4758
2010-03-26 11:30:00,29.14,29.29,29.14,29.26,198877.8799092754,18.7885,18.8852,18.7885,18.8658,198877.8799
2010-03-26 11:35:00,29.24,29.32,29.19,29.22,164378.6558433807,18.8529,18.9045,18.8207,18.84,164378.6558
2010-03-26 11:40:00,29.22,29.26,29.19,29.22,122358.8396800764,18.84,18.8658,18.8207,18.84,122358.8397
2010-03-26 11:45:00,29.21,29.28,29.2,29.21,79503.40217261549,18.8336,18.8787,18.8271,18.8336,79503.4022
2010-03-26 11:50:00,29.21,29.24,29.19,29.2,71266.56320878596,18.8336,18.8529,18.8207,18.8271,71266.5632
2010-03-26 11:55:00,29.21,29.22,29.15,29.19,61119.73260116987,18.8336,18.84,18.7949,18.8207,61119.7326
2010-03-26 12:00:00,29.2,29.24,29.19,29.24,85472.12605944849,18.8271,18.8529,18.8207,18.8529,85472.1261
2010-03-26 12:05:00,29.22,29.29,29.22,29.25,71385.93768652262,18.84,18.8852,18.84,18.8594,71385.9377
2010-03-26 12:10:00,29.24,29.27,29.2,29.24,51689.148859973735,18.8529,18.8723,18.8271,18.8529,51689.1489
2010-03-26 12:15:00,29.24,29.26,29.12,29.16,125104.45266801956,18.8529,18.8658,18.7756,18.8014,125104.4527
2010-03-26 12:20:00,29.16,29.16,29.05,29.13,207234.0933508416,18.8014,18.8014,18.7304,18.782,207234.0934
2010-03-26 12:25:00,29.12,29.12,28.99,29.02,136564.40253073894,18.7756,18.7756,18.6917,18.7111,136564.4025
2010-03-26 12:30:00,29.01,29.09,29.01,29.02,135131.908797899,18.7046,18.7562,18.7046,18.7111,135131.9088
2010-03-26 12:35:00,29.02,29.03,28.91,28.93,263936.97027575504,18.7111,18.7175,18.6402,18.6531,263936.9703
2010-03-26 12:40:00,28.93,29.03,28.93,29.03,76399.66575146234,18.6531,18.7175,18.6531,18.7175,76399.6658
2010-03-26 12:45:00,29.03,29.03,28.82,28.83,156858.0637459711,18.7175,18.7175,18.5821,18.5886,156858.0637
2010-03-26 12:50:00,28.83,28.9,28.78,28.79,183478.57228124628,18.5886,18.6337,18.5563,18.5628,183478.5723
2010-03-26 12:55:00,28.78,28.78,28.52,28.65,369702.7575504357,18.5563,18.5563,18.3887,18.4725,369702.7576
2010-03-26 13:00:00,28.64,28.67,28.52,28.53,145636.86283872506,18.4661,18.4854,18.3887,18.3952,145636.8628
2010-03-26 13:05:00,28.52,28.54,28.37,28.4,384624.5672675182,18.3887,18.4016,18.292,18.3113,384624.5673
2010-03-26 13:10:00,28.41,28.61,28.39,28.56,236122.7169631133,18.3178,18.4467,18.3049,18.4145,236122.717
2010-03-26 13:15:00,28.57,28.65,28.52,28.59,127491.94222275275,18.4209,18.4725,18.3887,18.4338,127491.9422
2010-03-26 13:20:00,28.59,28.68,28.55,28.65,147069.356571565,18.4338,18.4919,18.408,18.4725,147069.3566
2010-03-26 13:25:00,28.65,28.68,28.6,28.6,83323.38546018861,18.4725,18.4919,18.4403,18.4403,83323.3855
2010-03-26 13:30:00,28.61,28.62,28.53,28.55,125581.95057896622,18.4467,18.4532,18.3952,18.408,125581.9506
2010-03-26 13:35:00,28.56,28.73,28.56,28.67,171660.49898531692,18.4145,18.5241,18.4145,18.4854,171660.499
2010-03-26 13:40:00,28.67,28.74,28.65,28.7,95618.95666706456,18.4854,18.5306,18.4725,18.5048,95618.9567
2010-03-26 13:45:00,28.69,28.72,28.61,28.61,86427.12188134177,18.4983,18.5177,18.4467,18.4467,86427.1219
2010-03-26 13:50:00,28.62,28.71,28.62,28.67,40348.57347499105,18.4532,18.5112,18.4532,18.4854,40348.5735
2010-03-26 13:55:00,28.65,28.67,28.62,28.63,61597.23051211651,18.4725,18.4854,18.4532,18.4596,61597.2305
2010-03-26 14:00:00,28.64,28.64,28.54,28.57,133341.2916318491,18.4661,18.4661,18.4016,18.4209,133341.2916
2010-03-26 14:05:00,28.57,28.61,28.55,28.56,75564.04440730572,18.4209,18.4467,18.408,18.4145,75564.0444
2010-03-26 14:10:00,28.56,28.58,28.52,28.54,76519.040229199,18.4145,18.4274,18.3887,18.4016,76519.0402
2010-03-26 14:15:00,28.54,28.63,28.48,28.6,150173.09299271816,18.4016,18.4596,18.3629,18.4403,150173.093
2010-03-26 14:20:00,28.61,28.63,28.56,28.61,66252.83514384624,18.4467,18.4596,18.4145,18.4467,66252.8351
2010-03-26 14:25:00,28.61,28.64,28.56,28.62,88456.48800286498,18.4467,18.4661,18.4145,18.4532,88456.488
2010-03-26 14:30:00,28.62,28.71,28.62,28.65,139906.8879073654,18.4532,18.5112,18.4532,18.4725,139906.8879
2010-03-26 14:35:00,28.65,28.68,28.62,28.67,50972.90199355378,18.4725,18.4919,18.4532,18.4854,50972.902
2010-03-26 14:40:00,28.67,28.73,28.65,28.65,114480.12414945684,18.4854,18.5241,18.4725,18.4725,114480.1241
2010-03-26 14:45:00,28.65,28.67,28.44,28.58,146711.23313835502,18.4725,18.4854,18.3371,18.4274,146711.2331
2010-03-26 14:50:00,28.58,28.64,28.5,28.64,148263.1013489316,18.4274,18.4661,18.3758,18.4661,148263.1013
2010-03-26 14:55:00,28.65,28.66,28.56,28.59,63387.84767816641,18.4725,18.479,18.4145,18.4338,63387.8477
2010-03-26 15:00:00,28.59,28.63,28.57,28.58,71744.0611197326,18.4338,18.4596,18.4209,18.4274,71744.0611
2010-03-26 15:05:00,28.59,28.68,28.58,28.65,136683.7770084756,18.4338,18.4919,18.4274,18.4725,136683.777
2010-03-26 15:10:00,28.66,28.71,28.61,28.67,210337.8297719948,18.479,18.5112,18.4467,18.4854,210337.8298
2010-03-26 15:15:00,28.67,28.73,28.66,28.7,74847.79754088576,18.4854,18.5241,18.479,18.5048,74847.7975
2010-03-26 15:20:00,28.7,28.7,28.62,28.62,71982.81007520593,18.5048,18.5048,18.4532,18.4532,71982.8101
2010-03-26 15:25:00,28.63,28.69,28.53,28.65,158768.05538975768,18.4596,18.4983,18.3952,18.4725,158768.0554
2010-03-26 15:30:00,28.65,28.68,28.63,28.63,129521.308344276,18.4725,18.4919,18.4596,18.4596,129521.3083
2010-03-26 15:35:00,28.63,28.67,28.58,28.62,189924.7940790259,18.4596,18.4854,18.4274,18.4532,189924.7941
2010-03-26 15:40:00,28.62,28.63,28.55,28.59,180732.95929330308,18.4532,18.4596,18.408,18.4338,180732.9593
2010-03-26 15:45:00,28.59,28.62,28.36,28.57,303330.5479288528,18.4338,18.4532,18.2855,18.4209,303330.5479
2010-03-26 15:50:00,28.57,28.61,28.54,28.57,370419.0044168557,18.4209,18.4467,18.4016,18.4209,370419.0044
2010-03-26 15:55:00,28.57,28.65,28.56,28.62,379133.3412916319,18.4209,18.4725,18.4145,18.4532,379133.3413
2010-03-29 09:30:00,29.03,29.32,28.98,29.15,698460.069237197,18.7175,18.9045,18.6853,18.7949,698460.0692
2010-03-29 09:35:00,29.14,29.17,28.9,28.91,307389.28017189924,18.7885,18.8078,18.6337,18.6402,307389.2802
2010-03-29 09:40:00,28.91,29.05,28.79,28.95,283991.8825355139,18.6402,18.7304,18.5628,18.666,283991.8825
2010-03-29 09:45:00,28.96,29.03,28.83,28.93,168318.01360869047,18.6724,18.7175,18.5886,18.6531,168318.0136
2010-03-29 09:50:00,28.93,28.98,28.86,28.93,152202.45911424138,18.6531,18.6853,18.6079,18.6531,152202.4591
2010-03-29 09:55:00,28.93,28.95,28.84,28.93,156380.56583502446,18.6531,18.666,18.595,18.6531,156380.5658
2010-03-29 10:00:00,28.93,28.93,28.72,28.73,295809.95583144325,18.6531,18.6531,18.5177,18.5241,295809.9558
2010-03-29 10:05:00,28.72,28.73,28.54,28.71,412558.1950578966,18.5177,18.5241,18.4016,18.5112,412558.1951
2010-03-29 10:10:00,28.71,28.75,28.65,28.66,231705.86128685687,18.5112,18.537,18.4725,18.479,231705.8613
2010-03-29 10:15:00,28.66,28.82,28.66,28.76,299271.8156858064,18.479,18.5821,18.479,18.5434,299271.8157
2010-03-29 10:20:00,28.77,28.77,28.59,28.69,237674.58517368985,18.5499,18.5499,18.4338,18.4983,237674.5852
2010-03-29 10:25:00,28.69,28.72,28.63,28.67,126895.06983406948,18.4983,18.5177,18.4596,18.4854,126895.0698
2010-03-29 10:30:00,28.66,28.71,28.56,28.67,154351.19971350126,18.479,18.5112,18.4145,18.4854,154351.1997
2010-03-29 10:35:00,28.67,28.68,28.48,28.55,330309.1798973379,18.4854,18.4919,18.3629,18.408,330309.1799
2010-03-29 10:40:00,28.55,28.55,28.36,28.43,398352.6322072341,18.408,18.408,18.2855,18.3307,398352.6322
2010-03-29 10:45:00,28.45,28.61,28.44,28.58,235287.09561895664,18.3436,18.4467,18.3371,18.4274,235287.0956
2010-03-29 10:50:00,28.57,28.76,28.54,28.69,285424.37626835384,18.4209,18.5434,18.4016,18.4983,285424.3763
2010-03-29 10:55:00,28.7,28.74,28.65,28.74,186343.5597469261,18.5048,18.5306,18.4725,18.5306,186343.5597
2010-03-29 11:00:00,28.75,28.75,28.63,28.65,113644.50280530025,18.537,18.537,18.4596,18.4725,113644.5028
2010-03-29 11:05:00,28.65,28.68,28.62,28.63,90724.60307986152,18.4725,18.4919,18.4532,18.4596,90724.6031
2010-03-29 11:10:00,28.64,28.66,28.55,28.62,97170.82487764116,18.4661,18.479,18.408,18.4532,97170.8249
2010-03-29 11:15:00,28.63,28.64,28.57,28.61,73415.30380804584,18.4596,18.4661,18.4209,18.4467,73415.3038
2010-03-29 11:20:00,28.6,28.61,28.57,28.6,48704.78691655724,18.4403,18.4467,18.4209,18.4403,48704.7869
2010-03-29 11:25:00,28.6,28.63,28.56,28.59,152560.58254745134,18.4403,18.4596,18.4145,18.4338,152560.5825
2010-03-29 11:30:00,28.59,28.66,28.59,28.62,85472.12605944849,18.4338,18.479,18.4338,18.4532,85472.1261
2010-03-29 11:35:00,28.62,28.66,28.59,28.62,62074.72842306315,18.4532,18.479,18.4338,18.4532,62074.7284
2010-03-29 11:40:00,28.63,28.73,28.62,28.66,160678.04703354422,18.4596,18.5241,18.4532,18.479,160678.047
2010-03-29 11:45:00,28.67,28.68,28.52,28.58,143607.49671720187,18.4854,18.4919,18.3887,18.4274,143607.4967
2010-03-29 11:50:00,28.58,28.65,28.57,28.62,62432.851856273126,18.4274,18.4725,18.4209,18.4532,62432.8519
2010-03-29 11:55:00,28.61,28.62,28.54,28.54,66849.70753252954,18.4467,18.4532,18.4016,18.4016,66849.7075
2010-03-29 12:00:00,28.54,28.57,28.47,28.52,243643.30906052285,18.4016,18.4209,18.3565,18.3887,243643.3091
2010-03-29 12:05:00,28.52,28.59,28.52,28.53,76877.16366240897,18.3887,18.4338,18.3887,18.3952,76877.1637
2010-03-29 12:10:00,28.52,28.55,28.51,28.52,19935.5377820222,18.3887,18.408,18.3823,18.3887,19935.5378
2010-03-29 12:15:00,28.52,28.54,28.51,28.53,24113.6445028053,18.3887,18.4016,18.3823,18.3952,24113.6445
2010-03-29 12:20:00,28.54,28.57,28.49,28.56,58851.61752417333,18.4016,18.4209,18.3694,18.4145,58851.6175
2010-03-29 12:25:00,28.55,28.57,28.52,28.54,50495.404082607136,18.408,18.4209,18.3887,18.4016,50495.4041
2010-03-29 12:30:00,28.54,28.57,28.52,28.53,49421.0337829772,18.4016,18.4209,18.3887,18.3952,49421.0338
2010-03-29 12:35:00,28.53,28.57,28.53,28.54,32589.232422108154,18.3952,18.4209,18.3952,18.4016,32589.2324
2010-03-29 12:40:00,28.53,28.53,28.48,28.52,92157.09681270143,18.3952,18.3952,18.3629,18.3887,92157.0968
2010-03-29 12:45:00,28.52,28.52,28.45,28.52,143129.99880625523,18.3887,18.3887,18.3436,18.3887,143129.9988
2010-03-29 12:50:00,28.52,28.55,28.45,28.51,43929.807807090845,18.3887,18.408,18.3436,18.3823,43929.8078
2010-03-29 12:55:00,28.52,28.55,28.5,28.52,44049.182284827504,18.3887,18.408,18.3758,18.3887,44049.1823
2010-03-29 13:00:00,28.5,28.53,28.48,28.51,32350.483466634832,18.3758,18.3952,18.3629,18.3823,32350.4835
2010-03-29 13:05:00,28.52,28.54,28.49,28.51,50137.28064939716,18.3887,18.4016,18.3694,18.3823,50137.2806
2010-03-29 13:10:00,28.51,28.55,28.51,28.52,74967.17201862241,18.3823,18.408,18.3823,18.3887,74967.172
2010-03-29 13:15:00,28.53,28.57,28.52,28.54,82249.01516055867,18.3952,18.4209,18.3887,18.4016,82249.0152
2010-03-29 13:20:00,28.53,28.57,28.53,28.56,25188.01480243524,18.3952,18.4209,18.3952,18.4145,25188.0148
2010-03-29 13:25:00,28.56,28.58,28.55,28.55,77712.7850065656,18.4145,18.4274,18.408,18.408,77712.785
2010-03-29 13:30:00,28.55,28.58,28.55,28.57,57180.37483586009,18.408,18.4274,18.408,18.4209,57180.3748
2010-03-29 13:35:00,28.57,28.62,28.55,28.58,58374.11961322669,18.4209,18.4532,18.408,18.4274,58374.1196
2010-03-29 13:40:00,28.58,28.59,28.55,28.56,44168.55676256416,18.4274,18.4338,18.408,18.4145,44168.5568
2010-03-29 13:45:00,28.56,28.58,28.51,28.55,136086.90461979227,18.4145,18.4274,18.3823,18.408,136086.9046
2010-03-29 13:50:00,28.56,28.6,28.55,28.6,32231.108988898173,18.4145,18.4403,18.408,18.4403,32231.109
2010-03-29 13:55:00,28.6,28.62,28.57,28.59,42855.437507460905,18.4403,18.4532,18.4209,18.4338,42855.4375
2010-03-29 14:00:00,28.59,28.72,28.58,28.69,123791.33341291633,18.4338,18.5177,18.4274,18.4983,123791.3334
2010-03-29 14:05:00,28.69,28.95,28.68,28.78,501611.5554494449,18.4983,18.666,18.4919,18.5563,501611.5554
2010-03-29 14:10:00,28.77,28.86,28.73,28.83,166885.51987585053,18.5499,18.6079,18.5241,18.5886,166885.5199
2010-03-29 14:15:00,28.83,28.98,28.78,28.95,276710.03939357767,18.5886,18.6853,18.5563,18.666,276710.0394
2010-03-29 14:20:00,28.94,28.96,28.83,28.84,146591.85866061837,18.6595,18.6724,18.5886,18.595,146591.8587
2010-03-29 14:25:00,28.85,28.9,28.74,28.8,108988.89817357047,18.6015,18.6337,18.5306,18.5692,108988.8982
2010-03-29 14:30:00,28.8,28.9,28.79,28.85,149934.34403724482,18.5692,18.6337,18.5628,18.6015,149934.344
2010-03-29 14:35:00,28.84,28.94,28.83,28.9,89769.60725796825,18.595,18.6595,18.5886,18.6337,89769.6073
2010-03-29 14:40:00,28.89,28.91,28.85,28.88,69237.19708726274,18.6273,18.6402,18.6015,18.6208,69237.1971
2010-03-29 14:45:00,28.87,28.96,28.86,28.93,117106.36265966335,18.6144,18.6724,18.6079,18.6531,117106.3627
2010-03-29 14:50:00,28.93,28.96,28.88,28.89,93470.21606780472,18.6531,18.6724,18.6208,18.6273,93470.2161
2010-03-29 14:55:00,28.9,29.06,28.86,29.05,240300.8236838964,18.6337,18.7369,18.6079,18.7304,240300.8237
2010-03-29 15:00:00,29.05,29.06,28.82,28.98,135490.03223110898,18.7304,18.7369,18.5821,18.6853,135490.0322
2010-03-29 15:05:00,28.98,29.05,28.98,28.98,158409.9319565477,18.6853,18.7304,18.6853,18.6853,158409.932
2010-03-29 15:10:00,28.98,29.05,28.93,29.03,100035.812343321,18.6853,18.7304,18.6531,18.7175,100035.8123
2010-03-29 15:15:00,29.03,29.05,28.98,29.03,101229.5571206876,18.7175,18.7304,18.6853,18.7175,101229.5571
2010-03-29 15:20:00,29.03,29.12,28.99,29.03,225617.7629222872,18.7175,18.7756,18.6917,18.7175,225617.7629
2010-03-29 15:25:00,29.03,29.05,28.97,28.98,153038.080458398,18.7175,18.7304,18.6788,18.6853,153038.0805
2010-03-29 15:30:00,28.98,28.98,28.83,28.87,273964.4264056345,18.6853,18.6853,18.5886,18.6144,273964.4264
2010-03-29 15:35:00,28.86,28.89,28.76,28.82,188372.92586844933,18.6079,18.6273,18.5434,18.5821,188372.9259
2010-03-29 15:40:00,28.83,28.93,28.82,28.89,154351.19971350126,18.5886,18.6531,18.5821,18.6273,154351.1997
2010-03-29 15:45:00,28.92,28.93,28.85,28.9,135848.15566431897,18.6466,18.6531,18.6015,18.6337,135848.1557
2010-03-29 15:50:00,28.89,28.92,28.86,28.88,231705.86128685687,18.6273,18.6466,18.6079,18.6208,231705.8613
2010-03-29 15:55:00,28.87,28.89,28.82,28.86,368986.51068401575,18.6144,18.6273,18.5821,18.6079,368986.5107
2010-03-30 09:30:00,29.17,29.24,28.98,29.05,393219.5296645577,18.8078,18.8529,18.6853,18.7304,393219.5297
2010-03-30 09:35:00,29.06,29.1,28.86,28.93,371135.2512832756,18.7369,18.7627,18.6079,18.6531,371135.2513
2010-03-30 09:40:00,28.95,29.28,28.91,29.22,508535.2751581712,18.666,18.8787,18.6402,18.84,508535.2752
2010-03-30 09:45:00,29.23,29.25,29.08,29.22,220484.66037961084,18.8465,18.8594,18.7498,18.84,220484.6604
2010-03-30 09:50:00,29.21,29.45,29.18,29.24,919541.6020054911,18.8336,18.9883,18.8142,18.8529,919541.602
2010-03-30 09:55:00,29.23,29.28,29.02,29.14,356571.56499940314,18.8465,18.8787,18.7111,18.7885,356571.565
2010-03-30 10:00:00,29.15,29.19,29.07,29.13,134535.0364092157,18.7949,18.8207,18.7433,18.782,134535.0364
2010-03-30 10:05:00,29.14,29.18,29.04,29.14,148621.22478214157,18.7885,18.8142,18.724,18.7885,148621.2248
2010-03-30 10:10:00,29.14,29.15,29.06,29.08,267040.7066969082,18.7885,18.7949,18.7369,18.7498,267040.7067
2010-03-30 10:15:00,29.08,29.08,28.9,28.98,343201.6234928972,18.7498,18.7498,18.6337,18.6853,343201.6235
2010-03-30 10:20:00,28.96,29.06,28.94,29.03,224782.1415781306,18.6724,18.7369,18.6595,18.7175,224782.1416
2010-03-30 10:25:00,29.03,29.04,28.93,28.98,136683.7770084756,18.7175,18.724,18.6531,18.6853,136683.777
2010-03-30 10:30:00,28.98,29.03,28.9,28.98,273486.92849468783,18.6853,18.7175,18.6337,18.6853,273486.9285
2010-03-30 10:35:00,29.0,29.1,28.99,29.05,159484.30225617762,18.6982,18.7627,18.6917,18.7304,159484.3023
2010-03-30 10:40:00,29.06,29.11,29.02,29.1,102662.05085352751,18.7369,18.7691,18.7111,18.7627,102662.0509
2010-03-30 10:45:00,29.1,29.12,29.04,29.06,106362.65966336396,18.7627,18.7756,18.724,18.7369,106362.6597
2010-03-30 10:50:00,29.05,29.06,28.93,29.03,164498.03032111737,18.7304,18.7369,18.6531,18.7175,164498.0303
2010-03-30 10:55:00,29.02,29.03,28.93,28.95,109108.27265130715,18.7111,18.7175,18.6531,18.666,109108.2727
2010-03-30 11:00:00,28.95,28.97,28.82,28.83,289483.10851140023,18.666,18.6788,18.5821,18.5886,289483.1085
2010-03-30 11:05:00,28.82,28.93,28.73,28.84,242807.68771636623,18.5821,18.6531,18.5241,18.595,242807.6877
2010-03-30 11:10:00,28.83,28.86,28.75,28.82,74489.67410767578,18.5886,18.6079,18.537,18.5821,74489.6741
2010-03-30 11:15:00,28.83,28.9,28.77,28.77,77832.15948430226,18.5886,18.6337,18.5499,18.5499,77832.1595
2010-03-30 11:20:00,28.77,28.84,28.71,28.82,130953.8020771159,18.5499,18.595,18.5112,18.5821,130953.8021
2010-03-30 11:25:00,28.82,28.88,28.77,28.8,90485.8541243882,18.5821,18.6208,18.5499,18.5692,90485.8541
2010-03-30 11:30:00,28.81,28.85,28.79,28.83,43929.807807090845,18.5757,18.6015,18.5628,18.5886,43929.8078
2010-03-30 11:35:00,28.83,28.93,28.8,28.89,144323.7435836218,18.5886,18.6531,18.5692,18.6273,144323.7436
2010-03-30 11:40:00,28.89,28.93,28.86,28.93,100155.18682105764,18.6273,18.6531,18.6079,18.6531,100155.1868
2010-03-30 11:45:00,28.92,28.93,28.88,28.89,78190.28291751223,18.6466,18.6531,18.6208,18.6273,78190.2829
2010-03-30 11:50:00,28.89,28.93,28.83,28.83,90366.47964665154,18.6273,18.6531,18.5886,18.5886,90366.4796
2010-03-30 11:55:00,28.83,28.84,28.82,28.83,34260.475110421394,18.5886,18.595,18.5821,18.5886,34260.4751
2010-03-30 12:00:00,28.83,28.83,28.82,28.83,37961.08392025785,18.5886,18.5886,18.5821,18.5886,37961.0839
2010-03-30 12:05:00,28.83,28.87,28.83,28.86,37602.960487047865,18.5886,18.6144,18.5886,18.6079,37602.9605
2010-03-30 12:10:00,28.85,28.87,28.8,28.81,48943.53587203056,18.6015,18.6144,18.5692,18.5757,48943.5359
2010-03-30 12:15:00,28.82,28.83,28.77,28.78,34141.100632684735,18.5821,18.5886,18.5499,18.5563,34141.1006
2010-03-30 12:20:00,28.79,28.82,28.76,28.8,32469.85794437149,18.5628,18.5821,18.5434,18.5692,32469.8579
2010-03-30 12:25:00,28.8,28.9,28.8,28.89,68879.07365405276,18.5692,18.6337,18.5692,18.6273,68879.0737
2010-03-30 12:30:00,28.9,28.91,28.87,28.88,37722.33496478453,18.6337,18.6402,18.6144,18.6208,37722.335
2010-03-30 12:35:00,28.88,28.94,28.87,28.89,58493.49409096335,18.6208,18.6595,18.6144,18.6273,58493.4941
2010-03-30 12:40:00,28.89,28.91,28.88,28.9,35692.96884326131,18.6273,18.6402,18.6208,18.6337,35692.9688
2010-03-30 12:45:00,28.9,28.9,28.77,28.81,66730.33305479288,18.6337,18.6337,18.5499,18.5757,66730.3331
2010-03-30 12:50:00,28.81,28.83,28.78,28.83,28172.376745851736,18.5757,18.5886,18.5563,18.5886,28172.3767
2010-03-30 12:55:00,28.83,28.86,28.8,28.86,34379.84958815805,18.5886,18.6079,18.5692,18.6079,34379.8496
2010-03-30 13:00:00,28.85,28.85,28.8,28.84,40587.322430464366,18.6015,18.6015,18.5692,18.595,40587.3224
2010-03-30 13:05:00,28.83,28.84,28.79,28.82,30440.491822848275,18.5886,18.595,18.5628,18.5821,30440.4918
2010-03-30 13:10:00,28.81,28.83,28.79,28.81,22919.8997254387,18.5757,18.5886,18.5628,18.5757,22919.8997
2010-03-30 13:15:00,28.82,28.83,28.81,28.82,21129.2825593888,18.5821,18.5886,18.5757,18.5821,21129.2826
2010-03-30 13:20:00,28.81,28.82,28.75,28.76,58135.370657753374,18.5757,18.5821,18.537,18.5434,58135.3707
2010-03-30 13:25:00,28.76,28.82,28.74,28.77,52763.51915960368,18.5434,18.5821,18.5306,18.5499,52763.5192
2010-03-30 13:30:00,28.78,28.8,28.76,28.77,26501.134057538497,18.5563,18.5692,18.5434,18.5499,26501.1341
2010-03-30 13:35:00,28.77,28.79,28.76,28.77,45123.55258445744,18.5499,18.5628,18.5434,18.5499,45123.5526
2010-03-30 13:40:00,28.76,28.77,28.65,28.67,180255.46138235644,18.5434,18.5499,18.4725,18.4854,180255.4614
2010-03-30 13:45:00,28.67,28.72,28.66,28.72,62432.851856273126,18.4854,18.5177,18.479,18.5177,62432.8519
2010-03-30 13:50:00,28.72,28.74,28.66,28.7,61955.35394532649,18.5177,18.5306,18.479,18.5048,61955.3539
2010-03-30 13:55:00,28.71,28.74,28.67,28.7,26143.01062432852,18.5112,18.5306,18.4854,18.5048,26143.0106
2010-03-30 14:00:00,28.69,28.74,28.69,28.72,38916.07974215113,18.4983,18.5306,18.4983,18.5177,38916.0797
2010-03-30 14:05:00,28.72,28.72,28.67,28.67,35334.84541005133,18.5177,18.5177,18.4854,18.4854,35334.8454
2010-03-30 14:10:00,28.67,28.7,28.65,28.67,61477.856034379845,18.4854,18.5048,18.4725,18.4854,61477.856
2010-03-30 14:15:00,28.66,28.68,28.65,28.66,43929.807807090845,18.479,18.4919,18.4725,18.479,43929.8078
2010-03-30 14:20:00,28.67,28.67,28.59,28.63,132625.0447654291,18.4854,18.4854,18.4338,18.4596,132625.0448
2010-03-30 14:25:00,28.63,28.64,28.6,28.63,41781.067207830965,18.4596,18.4661,18.4403,18.4596,41781.0672
2010-03-30 14:30:00,28.62,28.83,28.62,28.73,223110.89888981736,18.4532,18.5886,18.4532,18.5241,223110.8989
2010-03-30 14:35:00,28.73,28.75,28.67,28.72,54076.63841470693,18.5241,18.537,18.4854,18.5177,54076.6384
2010-03-30 14:40:00,28.72,28.73,28.64,28.69,64820.34141100632,18.5177,18.5241,18.4661,18.4983,64820.3414
2010-03-30 14:45:00,28.69,28.73,28.67,28.71,45601.05049540408,18.4983,18.5241,18.4854,18.5112,45601.0505
2010-03-30 14:50:00,28.72,28.77,28.69,28.76,67207.83096573953,18.5177,18.5499,18.4983,18.5434,67207.831
2010-03-30 14:55:00,28.77,28.78,28.7,28.72,66969.08201026621,18.5499,18.5563,18.5048,18.5177,66969.082
2010-03-30 15:00:00,28.72,28.74,28.67,28.67,79025.90426166885,18.5177,18.5306,18.4854,18.4854,79025.9043
2010-03-30 15:05:00,28.68,28.69,28.62,28.65,112092.63459472364,18.4919,18.4983,18.4532,18.4725,112092.6346
2010-03-30 15:10:00,28.65,28.67,28.64,28.66,52047.27229318372,18.4725,18.4854,18.4661,18.479,52047.2723
2010-03-30 15:15:00,28.67,28.7,28.64,28.65,57180.37483586009,18.4854,18.5048,18.4661,18.4725,57180.3748
2010-03-30 15:20:00,28.65,28.68,28.62,28.65,54673.51080339024,18.4725,18.4919,18.4532,18.4725,54673.5108
2010-03-30 15:25:00,28.65,28.69,28.64,28.67,64581.592455533006,18.4725,18.4983,18.4661,18.4854,64581.5925
2010-03-30 15:30:00,28.67,28.76,28.67,28.71,104930.16593052405,18.4854,18.5434,18.4854,18.5112,104930.1659
2010-03-30 15:35:00,28.7,28.71,28.65,28.66,121881.34176912977,18.5048,18.5112,18.4725,18.479,121881.3418
2010-03-30 15:40:00,28.66,28.67,28.62,28.65,90366.47964665154,18.479,18.4854,18.4532,18.4725,90366.4796
2010-03-30 15:45:00,28.64,28.65,28.58,28.62,172496.12032947355,18.4661,18.4725,18.4274,18.4532,172496.1203
2010-03-30 15:50:00,28.63,28.65,28.59,28.6,264772.59161991166,18.4596,18.4725,18.4338,18.4403,264772.5916
2010-03-30 15:55:00,28.59,28.62,28.55,28.62,376865.2262146353,18.4338,18.4532,18.408,18.4532,376865.2262
2010-03-31 09:30:00,28.44,28.47,28.19,28.41,361943.4164975528,18.3371,18.3565,18.1759,18.3178,361943.4165
2010-03-31 09:35:00,28.42,28.44,28.3,28.31,168318.01360869047,18.3242,18.3371,18.2469,18.2533,168318.0136
2010-03-31 09:40:00,28.31,28.36,28.15,28.19,386176.4354780948,18.2533,18.2855,18.1501,18.1759,386176.4355
2010-03-31 09:45:00,28.2,28.27,28.15,28.22,315148.62122478214,18.1824,18.2275,18.1501,18.1953,315148.6212
2010-03-31 09:50:00,28.21,28.28,28.19,28.22,147069.356571565,18.1888,18.234,18.1759,18.1953,147069.3566
2010-03-31 09:55:00,28.22,28.31,28.2,28.23,137161.27491942223,18.1953,18.2533,18.1824,18.2017,137161.2749
2010-03-31 10:00:00,28.22,28.38,28.19,28.38,228124.62695475703,18.1953,18.2984,18.1759,18.2984,228124.627
2010-03-31 10:05:00,28.38,28.38,28.31,28.36,125701.32505670287,18.2984,18.2984,18.2533,18.2855,125701.3251
2010-03-31 10:10:00,28.35,28.37,28.31,28.33,79145.27873940552,18.2791,18.292,18.2533,18.2662,79145.2787
2010-03-31 10:15:00,28.34,28.36,28.3,28.36,83920.25784887192,18.2726,18.2855,18.2469,18.2855,83920.2578
2010-03-31 10:20:00,28.35,28.36,28.27,28.34,103736.42115315744,18.2791,18.2855,18.2275,18.2726,103736.4212
2010-03-31 10:25:00,28.32,28.35,28.29,28.35,71027.81425331264,18.2597,18.2791,18.2404,18.2791,71027.8143
2010-03-31 10:30:00,28.35,28.42,28.31,28.41,131073.17655485257,18.2791,18.3242,18.2533,18.3178,131073.1766
2010-03-31 10:35:00,28.41,29.08,28.41,28.91,1465082.965262027,18.3178,18.7498,18.3178,18.6402,1465082.9653
2010-03-31 10:40:00,28.92,28.98,28.65,28.67,531693.9238390832,18.6466,18.6853,18.4725,18.4854,531693.9238
2010-03-31 10:45:00,28.67,28.85,28.67,28.79,277426.28625999764,18.4854,18.6015,18.4854,18.5628,277426.2863
2010-03-31 10:50:00,28.79,28.79,28.67,28.72,176196.72913931002,18.5628,18.5628,18.4854,18.5177,176196.7291
2010-03-31 10:55:00,28.72,28.72,28.51,28.55,310373.6421153157,18.5177,18.5177,18.3823,18.408,310373.6421
2010-03-31 11:00:00,28.55,28.62,28.52,28.58,152441.2080697147,18.408,18.4532,18.3887,18.4274,152441.2081
2010-03-31 11:05:00,28.57,28.62,28.55,28.62,96693.32696669453,18.4209,18.4532,18.408,18.4532,96693.327
2010-03-31 11:10:00,28.61,28.77,28.59,28.7,225617.7629222872,18.4467,18.5499,18.4338,18.5048,225617.7629
2010-03-31 11:15:00,28.7,28.71,28.62,28.67,59806.61334606661,18.5048,18.5112,18.4532,18.4854,59806.6133
2010-03-31 11:20:00,28.67,28.77,28.65,28.72,71744.0611197326,18.4854,18.5499,18.4725,18.5177,71744.0611
2010-03-31 11:25:00,28.72,28.8,28.68,28.77,90843.97755759818,18.5177,18.5692,18.4919,18.5499,90843.9776
2010-03-31 11:30:00,28.77,28.82,28.69,28.77,74012.17619672914,18.5499,18.5821,18.4983,18.5499,74012.1762
2010-03-31 11:35:00,28.77,28.77,28.68,28.7,88814.61143607496,18.5499,18.5499,18.4919,18.5048,88814.6114
2010-03-31 11:40:00,28.7,28.73,28.58,28.64,122836.33759102304,18.5048,18.5241,18.4274,18.4661,122836.3376
2010-03-31 11:45:00,28.64,28.7,28.62,28.67,140742.50925152202,18.4661,18.5048,18.4532,18.4854,140742.5093
2010-03-31 11:50:00,28.67,28.68,28.61,28.66,73295.92933030918,18.4854,18.4919,18.4467,18.479,73295.9293
2010-03-31 11:55:00,28.66,28.69,28.62,28.65,51211.6509490271,18.479,18.4983,18.4532,18.4725,51211.6509
2010-03-31 12:00:00,28.65,28.66,28.63,28.64,14444.311806135847,18.4725,18.479,18.4596,18.4661,14444.3118
2010-03-31 12:05:00,28.64,28.69,28.63,28.68,38199.83287573117,18.4661,18.4983,18.4596,18.4919,38199.8329
2010-03-31 12:10:00,28.68,28.69,28.65,28.66,50017.9061716605,18.4919,18.4983,18.4725,18.479,50017.9062
2010-03-31 12:15:00,28.66,28.67,28.57,28.64,81890.89172734869,18.479,18.4854,18.4209,18.4661,81890.8917
2010-03-31 12:20:00,28.65,28.68,28.62,28.65,43571.68437388086,18.4725,18.4919,18.4532,18.4725,43571.6844
2010-03-31 12:25:00,28.64,28.65,28.62,28.63,30440.491822848275,18.4661,18.4725,18.4532,18.4596,30440.4918
2010-03-31 12:30:00,28.63,28.64,28.58,28.58,62552.226334009785,18.4596,18.4661,18.4274,18.4274,62552.2263
2010-03-31 12:35:00,28.58,28.61,28.53,28.58,54912.259758863554,18.4274,18.4467,18.3952,18.4274,54912.2598
2010-03-31 12:40:00,28.58,28.59,28.54,28.59,26023.63614659186,18.4274,18.4338,18.4016,18.4338,26023.6361
2010-03-31 12:45:00,28.59,28.64,28.57,28.59,35692.96884326131,18.4338,18.4661,18.4209,18.4338,35692.9688
2010-03-31 12:50:00,28.58,28.61,28.57,28.57,19816.163304285543,18.4274,18.4467,18.4209,18.4209,19816.1633
2010-03-31 12:55:00,28.57,28.6,28.55,28.58,24352.39345827862,18.4209,18.4403,18.408,18.4274,24352.3935
2010-03-31 13:00:00,28.58,28.62,28.57,28.62,34379.84958815805,18.4274,18.4532,18.4209,18.4532,34379.8496
2010-03-31 13:05:00,28.62,28.62,28.6,28.6,8475.587919302852,18.4532,18.4532,18.4403,18.4403,8475.5879
2010-03-31 13:10:00,28.6,28.61,28.59,28.61,13608.69046197923,18.4403,18.4467,18.4338,18.4467,13608.6905
2010-03-31 13:15:00,28.61,28.67,28.6,28.66,33544.22824400143,18.4467,18.4854,18.4403,18.479,33544.2282
2010-03-31 13:20:00,28.65,28.65,28.6,28.6,23158.64868091202,18.4725,18.4725,18.4403,18.4403,23158.6487
2010-03-31 13:25:00,28.59,28.64,28.59,28.62,24352.39345827862,18.4338,18.4661,18.4338,18.4532,24352.3935
2010-03-31 13:30:00,28.62,28.67,28.62,28.66,32589.232422108154,18.4532,18.4854,18.4532,18.479,32589.2324
2010-03-31 13:35:00,28.66,28.66,28.63,28.65,16473.677927659068,18.479,18.479,18.4596,18.4725,16473.6779
2010-03-31 13:40:00,28.64,28.67,28.64,28.66,39035.45421988779,18.4661,18.4854,18.4661,18.479,39035.4542
2010-03-31 13:45:00,28.67,28.73,28.65,28.71,82129.640682822,18.4854,18.5241,18.4725,18.5112,82129.6407
2010-03-31 13:50:00,28.72,28.75,28.67,28.74,74967.17201862241,18.5177,18.537,18.4854,18.5306,74967.172
2010-03-31 13:55:00,28.74,28.77,28.7,28.74,82129.640682822,18.5306,18.5499,18.5048,18.5306,82129.6407
2010-03-31 14:00:00,28.73,28.74,28.66,28.68,66730.33305479288,18.5241,18.5306,18.479,18.4919,66730.3331
2010-03-31 14:05:00,28.68,28.72,28.68,28.71,27814.25331264176,18.4919,18.5177,18.4919,18.5112,27814.2533
2010-03-31 14:10:00,28.7,28.72,28.65,28.66,37961.08392025785,18.5048,18.5177,18.4725,18.479,37961.0839
2010-03-31 14:15:00,28.67,28.67,28.65,28.65,29366.12152321833,18.4854,18.4854,18.4725,18.4725,29366.1215
2010-03-31 14:20:00,28.65,28.69,28.61,28.66,71147.1887310493,18.4725,18.4983,18.4467,18.479,71147.1887
2010-03-31 14:25:00,28.67,28.67,28.65,28.66,30440.491822848275,18.4854,18.4854,18.4725,18.479,30440.4918
2010-03-31 14:30:00,28.66,28.67,28.65,28.66,31156.73868926824,18.479,18.4854,18.4725,18.479,31156.7387
2010-03-31 14:35:00,28.66,28.67,28.65,28.66,17428.673749552345,18.479,18.4854,18.4725,18.479,17428.6737
2010-03-31 14:40:00,28.65,28.65,28.59,28.62,60403.48573474991,18.4725,18.4725,18.4338,18.4532,60403.4857
2010-03-31 14:45:00,28.62,28.64,28.6,28.61,59925.98782380327,18.4532,18.4661,18.4403,18.4467,59925.9878
2010-03-31 14:50:00,28.61,28.61,28.52,28.59,158529.30643428434,18.4467,18.4467,18.3887,18.4338,158529.3064
2010-03-31 14:55:00,28.59,28.61,28.56,28.57,50614.7785603438,18.4338,18.4467,18.4145,18.4209,50614.7786
2010-03-31 15:00:00,28.57,28.59,28.56,28.56,45362.30153993076,18.4209,18.4338,18.4145,18.4145,45362.3015
2010-03-31 15:05:00,28.56,28.59,28.55,28.56,61358.48155664319,18.4145,18.4338,18.408,18.4145,61358.4816
2010-03-31 15:10:00,28.55,28.57,28.55,28.57,25426.76375790856,18.408,18.4209,18.408,18.4209,25426.7638
2010-03-31 15:15:00,28.57,28.62,28.55,28.56,76757.78918467232,18.4209,18.4532,18.408,18.4145,76757.7892
2010-03-31 15:20:00,28.56,28.57,28.49,28.52,104810.7914527874,18.4145,18.4209,18.3694,18.3887,104810.7915
2010-03-31 15:25:00,28.53,28.57,28.52,28.57,47033.544228244,18.3952,18.4209,18.3887,18.4209,47033.5442
2010-03-31 15:30:00,28.57,28.59,28.55,28.56,59209.740957383314,18.4209,18.4338,18.408,18.4145,59209.741
2010-03-31 15:35:00,28.56,28.57,28.52,28.54,112570.13250567028,18.4145,18.4209,18.3887,18.4016,112570.1325
2010-03-31 15:40:00,28.55,28.56,28.52,28.55,70192.19290915602,18.408,18.4145,18.3887,18.408,70192.1929
2010-03-31 15:45:00,28.54,28.55,28.5,28.5,155306.19553539454,18.4016,18.408,18.3758,18.3758,155306.1955
2010-03-31 15:50:00,28.5,28.51,28.42,28.46,280171.8992479408,18.3758,18.3823,18.3242,18.35,280171.8992
2010-03-31 15:55:00,28.46,28.56,28.44,28.55,362301.5399307628,18.35,18.4145,18.3371,18.408,362301.5399
2010-04-01 09:30:00,28.69,28.82,28.66,28.79,308105.5270383192,18.4983,18.5821,18.479,18.5628,308105.527
2010-04-01 09:35:00,28.78,28.89,28.71,28.79,341769.1297600573,18.5563,18.6273,18.5112,18.5628,341769.1298
2010-04-01 09:40:00,28.77,28.82,28.65,28.7,269666.94520711474,18.5499,18.5821,18.4725,18.5048,269666.9452
2010-04-01 09:45:00,28.71,28.79,28.65,28.65,126536.9464008595,18.5112,18.5628,18.4725,18.4725,126536.9464
2010-04-01 09:50:00,28.65,28.71,28.6,28.64,167124.26883132386,18.4725,18.5112,18.4403,18.4661,167124.2688
2010-04-01 09:55:00,28.63,28.75,28.6,28.71,207234.0933508416,18.4596,18.537,18.4403,18.5112,207234.0934
2010-04-01 10:00:00,28.71,28.75,28.65,28.69,163065.53658827743,18.5112,18.537,18.4725,18.4983,163065.5366
2010-04-01 10:05:00,28.7,28.73,28.65,28.65,143607.49671720187,18.5048,18.5241,18.4725,18.4725,143607.4967
2010-04-01 10:10:00,28.66,28.77,28.62,28.72,171302.37555210697,18.479,18.5499,18.4532,18.5177,171302.3756
2010-04-01 10:15:00,28.72,28.76,28.7,28.7,97528.94831085112,18.5177,18.5434,18.5048,18.5048,97528.9483
2010-04-01 10:20:00,28.7,28.73,28.69,28.73,64581.592455533006,18.5048,18.5241,18.4983,18.5241,64581.5925
2010-04-01 10:25:00,28.72,28.73,28.69,28.7,44168.55676256416,18.5177,18.5241,18.4983,18.5048,44168.5568
2010-04-01 10:30:00,28.71,28.72,28.65,28.67,79384.02769487884,18.5112,18.5177,18.4725,18.4854,79384.0277
2010-04-01 10:35:00,28.66,28.66,28.52,28.6,183359.1978035096,18.479,18.479,18.3887,18.4403,183359.1978
2010-04-01 10:40:00,28.61,28.63,28.57,28.62,67088.45648800286,18.4467,18.4596,18.4209,18.4532,67088.4565
2010-04-01 10:45:00,28.62,28.65,28.58,28.58,49301.65930524054,18.4532,18.4725,18.4274,18.4274,49301.6593
2010-04-01 10:50:00,28.58,28.61,28.55,28.59,79742.15112808881,18.4274,18.4467,18.408,18.4338,79742.1511
2010-04-01 10:55:00,28.59,28.62,28.57,28.61,74609.04858541244,18.4338,18.4532,18.4209,18.4467,74609.0486
2010-04-01 11:00:00,28.61,28.68,28.6,28.67,67685.32887668617,18.4467,18.4919,18.4403,18.4854,67685.3289
2010-04-01 11:05:00,28.67,28.7,28.63,28.64,65059.09036647964,18.4854,18.5048,18.4596,18.4661,65059.0904
2010-04-01 11:10:00,28.66,28.67,28.59,28.66,42497.31407425093,18.479,18.4854,18.4338,18.479,42497.3141
2010-04-01 11:15:00,28.65,28.67,28.61,28.64,39990.45004178106,18.4725,18.4854,18.4467,18.4661,39990.45
2010-04-01 11:20:00,28.64,28.67,28.62,28.65,71266.56320878596,18.4661,18.4854,18.4532,18.4725,71266.5632
2010-04-01 11:25:00,28.65,28.65,28.57,28.62,54196.01289244359,18.4725,18.4725,18.4209,18.4532,54196.0129
2010-04-01 11:30:00,28.61,28.65,28.61,28.64,39035.45421988779,18.4467,18.4725,18.4467,18.4661,39035.4542
2010-04-01 11:35:00,28.64,28.65,28.62,28.64,51927.89781544705,18.4661,18.4725,18.4532,18.4661,51927.8978
2010-04-01 11:40:00,28.64,28.64,28.6,28.61,30679.2407783216,18.4661,18.4661,18.4403,18.4467,30679.2408
2010-04-01 11:45:00,28.62,28.63,28.61,28.63,46675.42079503402,18.4532,18.4596,18.4467,18.4596,46675.4208
2010-04-01 11:50:00,28.63,28.64,28.62,28.63,24710.5168914886,18.4596,18.4661,18.4532,18.4596,24710.5169
2010-04-01 11:55:00,28.63,28.66,28.61,28.63,50495.404082607136,18.4596,18.479,18.4467,18.4596,50495.4041
2010-04-01 12:00:00,28.63,28.69,28.63,28.67,64939.71588874298,18.4596,18.4983,18.4596,18.4854,64939.7159
2010-04-01 12:05:00,28.68,28.69,28.64,28.67,41900.441685567625,18.4919,18.4983,18.4661,18.4854,41900.4417
2010-04-01 12:10:00,28.67,28.68,28.63,28.64,25426.76375790856,18.4854,18.4919,18.4596,18.4661,25426.7638
2010-04-01 12:15:00,28.64,28.66,28.61,28.62,37602.960487047865,18.4661,18.479,18.4467,18.4532,37602.9605
2010-04-01 12:20:00,28.62,28.63,28.57,28.58,76519.040229199,18.4532,18.4596,18.4209,18.4274,76519.0402
2010-04-01 12:25:00,28.57,28.57,28.48,28.51,229795.8696430703,18.4209,18.4209,18.3629,18.3823,229795.8696
2010-04-01 12:30:00,28.51,28.56,28.51,28.52,55270.38319207353,18.3823,18.4145,18.3823,18.3887,55270.3832
2010-04-01 12:35:00,28.53,28.57,28.52,28.55,36886.71362062791,18.3952,18.4209,18.3887,18.408,36886.7136
2010-04-01 12:40:00,28.55,28.57,28.52,28.57,62194.10290079981,18.408,18.4209,18.3887,18.4209,62194.1029
2010-04-01 12:45:00,28.56,28.57,28.56,28.57,38438.58183120449,18.4145,18.4209,18.4145,18.4209,38438.5818
2010-04-01 12:50:00,28.57,28.57,28.53,28.53,36051.09227647129,18.4209,18.4209,18.3952,18.3952,36051.0923
2010-04-01 12:55:00,28.54,28.54,28.51,28.51,56702.87692491345,18.4016,18.4016,18.3823,18.3823,56702.8769
2010-04-01 13:00:00,28.51,28.52,28.44,28.49,151247.46329234808,18.3823,18.3887,18.3371,18.3694,151247.4633
2010-04-01 13:05:00,28.49,28.52,28.49,28.52,25784.88719111853,18.3694,18.3887,18.3694,18.3887,25784.8872
2010-04-01 13:10:00,28.52,28.53,28.5,28.52,49540.408260713855,18.3887,18.3952,18.3758,18.3887,49540.4083
2010-04-01 13:15:00,28.52,28.54,28.52,28.52,30440.491822848275,18.3887,18.4016,18.3887,18.3887,30440.4918
2010-04-01 13:20:00,28.52,28.54,28.52,28.52,31992.36003342485,18.3887,18.4016,18.3887,18.3887,31992.36
2010-04-01 13:25:00,28.52,28.54,28.52,28.52,35573.59436552465,18.3887,18.4016,18.3887,18.3887,35573.5944
2010-04-01 13:30:00,28.52,28.57,28.52,28.52,93231.46711233136,18.3887,18.4209,18.3887,18.3887,93231.4671
2010-04-01 13:35:00,28.52,28.59,28.52,28.57,92873.3436791214,18.3887,18.4338,18.3887,18.4209,92873.3437
2010-04-01 13:40:00,28.57,28.57,28.52,28.54,39512.95213083443,18.4209,18.4209,18.3887,18.4016,39512.9521
2010-04-01 13:45:00,28.54,28.54,28.48,28.49,133341.2916318491,18.4016,18.4016,18.3629,18.3694,133341.2916
2010-04-01 13:50:00,28.49,28.52,28.47,28.48,112928.25593888026,18.3694,18.3887,18.3565,18.3629,112928.2559
2010-04-01 13:55:00,28.47,28.5,28.41,28.43,109227.6471290438,18.3565,18.3758,18.3178,18.3307,109227.6471
2010-04-01 14:00:00,28.44,28.45,28.41,28.45,42377.93959651426,18.3371,18.3436,18.3178,18.3436,42377.9396
2010-04-01 14:05:00,28.44,28.44,28.41,28.43,48107.91452787394,18.3371,18.3371,18.3178,18.3307,48107.9145
2010-04-01 14:10:00,28.43,28.47,28.43,28.45,44168.55676256416,18.3307,18.3565,18.3307,18.3436,44168.5568
2010-04-01 14:15:00,28.47,28.5,28.42,28.47,61597.23051211651,18.3565,18.3758,18.3242,18.3565,61597.2305
2010-04-01 14:20:00,28.47,28.48,28.44,28.47,32111.73451116152,18.3565,18.3629,18.3371,18.3565,32111.7345
2010-04-01 14:25:00,28.46,28.48,28.43,28.44,44884.803628984126,18.35,18.3629,18.3307,18.3371,44884.8036
2010-04-01 14:30:00,28.43,28.47,28.38,28.42,86785.24531455175,18.3307,18.3565,18.2984,18.3242,86785.2453
2010-04-01 14:35:00,28.41,28.42,28.32,28.36,207472.8423063149,18.3178,18.3242,18.2597,18.2855,207472.8423
2010-04-01 14:40:00,28.36,28.39,28.33,28.36,97409.57383311448,18.2855,18.3049,18.2662,18.2855,97409.5738
2010-04-01 14:45:00,28.36,28.39,28.36,28.38,57896.62170228005,18.2855,18.3049,18.2855,18.2984,57896.6217
2010-04-01 14:50:00,28.39,28.41,28.36,28.39,77115.91261788229,18.3049,18.3178,18.2855,18.3049,77115.9126
2010-04-01 14:55:00,28.38,28.41,28.37,28.4,52405.3957263937,18.2984,18.3178,18.292,18.3113,52405.3957
2010-04-01 15:00:00,28.4,28.42,28.38,28.39,37961.08392025785,18.3113,18.3242,18.2984,18.3049,37961.0839
2010-04-01 15:05:00,28.39,28.41,28.36,28.36,71982.81007520593,18.3049,18.3178,18.2855,18.2855,71982.8101
2010-04-01 15:10:00,28.36,28.42,28.36,28.4,69117.82260952608,18.2855,18.3242,18.2855,18.3113,69117.8226
2010-04-01 15:15:00,28.41,28.41,28.37,28.39,37602.960487047865,18.3178,18.3178,18.292,18.3049,37602.9605
2010-04-01 15:20:00,28.4,28.41,28.36,28.36,72102.18455294258,18.3113,18.3178,18.2855,18.2855,72102.1846
2010-04-01 15:25:00,28.37,28.39,28.36,28.38,52047.27229318372,18.292,18.3049,18.2855,18.2984,52047.2723
2010-04-01 15:30:00,28.38,28.41,28.36,28.41,89053.36039154828,18.2984,18.3178,18.2855,18.3178,89053.3604
2010-04-01 15:35:00,28.41,28.41,28.38,28.4,95260.8332338546,18.3178,18.3178,18.2984,18.3113,95260.8332
2010-04-01 15:40:00,28.39,28.45,28.37,28.44,118300.10743702996,18.3049,18.3436,18.292,18.3371,118300.1074
2010-04-01 15:45:00,28.44,28.47,28.41,28.44,153634.9528470813,18.3371,18.3565,18.3178,18.3371,153634.9528
2010-04-01 15:50:00,28.43,28.48,28.42,28.47,237913.3341291632,18.3307,18.3629,18.3242,18.3565,237913.3341
2010-04-01 15:55:00,28.47,28.52,28.46,28.5,298197.4453861764,18.3565,18.3887,18.35,18.3758,298197.4454
2010-04-05 09:30:00,28.83,28.92,28.61,28.73,384982.69070072816,18.5886,18.6466,18.4467,18.5241,384982.6907
2010-04-05 09:35:00,28.74,28.77,28.65,28.66,202100.9908081652,18.5306,18.5499,18.4725,18.479,202100.9908
2010-04-05 09:40:00,28.67,28.75,28.66,28.72,130715.0531216426,18.4854,18.537,18.479,18.5177,130715.0531
2010-04-05 09:45:00,28.73,28.75,28.56,28.6,153038.080458398,18.5241,18.537,18.4145,18.4403,153038.0805
2010-04-05 09:50:00,28.6,28.67,28.59,28.64,95380.20771159124,18.4403,18.4854,18.4338,18.4661,95380.2077
2010-04-05 09:55:00,28.64,28.67,28.62,28.67,90605.22860212486,18.4661,18.4854,18.4532,18.4854,90605.2286
2010-04-05 10:00:00,28.67,28.69,28.65,28.69,77951.53396203891,18.4854,18.4983,18.4725,18.4983,77951.534
2010-04-05 10:05:00,28.68,28.69,28.66,28.67,120687.59699176316,18.4919,18.4983,18.479,18.4854,120687.597
2010-04-05 10:10:00,28.68,28.72,28.66,28.66,114002.6262385102,18.4919,18.5177,18.479,18.479,114002.6262
2010-04-05 10:15:00,28.67,28.67,28.58,28.61,126775.6953563328,18.4854,18.4854,18.4274,18.4467,126775.6954
2010-04-05 10:20:00,28.62,28.72,28.61,28.64,116867.61370419004,18.4532,18.5177,18.4467,18.4661,116867.6137
2010-04-05 10:25:00,28.63,28.65,28.6,28.65,85233.37710397517,18.4596,18.4725,18.4403,18.4725,85233.3771
2010-04-05 10:30:00,28.65,28.66,28.49,28.55,244478.93040467947,18.4725,18.479,18.3694,18.408,244478.9304
2010-04-05 10:35:00,28.55,28.56,28.48,28.49,145636.86283872506,18.408,18.4145,18.3629,18.3694,145636.8628
2010-04-05 10:40:00,28.49,28.62,28.44,28.59,218574.66873582423,18.3694,18.4532,18.3371,18.4338,218574.6687
2010-04-05 10:45:00,28.58,28.62,28.55,28.56,80458.39799450878,18.4274,18.4532,18.408,18.4145,80458.398
2010-04-05 10:50:00,28.54,28.61,28.53,28.61,55747.881103020176,18.4016,18.4467,18.3952,18.4467,55747.8811
2010-04-05 10:55:00,28.62,28.63,28.59,28.62,62194.10290079981,18.4532,18.4596,18.4338,18.4532,62194.1029
2010-04-05 11:00:00,28.61,28.62,28.56,28.57,57657.87274680673,18.4467,18.4532,18.4145,18.4209,57657.8727
2010-04-05 11:05:00,28.57,28.57,28.52,28.53,86427.12188134177,18.4209,18.4209,18.3887,18.3952,86427.1219
2010-04-05 11:10:00,28.53,28.56,28.51,28.53,59806.61334606661,18.3952,18.4145,18.3823,18.3952,59806.6133
2010-04-05 11:15:00,28.53,28.53,28.47,28.47,100274.56129879432,18.3952,18.3952,18.3565,18.3565,100274.5613
2010-04-05 11:20:00,28.48,28.49,28.46,28.47,50853.52751581712,18.3629,18.3694,18.35,18.3565,50853.5275
2010-04-05 11:25:00,28.47,28.48,28.4,28.46,131789.42342127254,18.3565,18.3629,18.3113,18.35,131789.4234
2010-04-05 11:30:00,28.45,28.5,28.45,28.47,118419.48191476664,18.3436,18.3758,18.3436,18.3565,118419.4819
2010-04-05 11:35:00,28.48,28.51,28.47,28.48,50853.52751581712,18.3629,18.3823,18.3565,18.3629,50853.5275
2010-04-05 11:40:00,28.48,28.51,28.47,28.51,62074.72842306315,18.3629,18.3823,18.3565,18.3823,62074.7284
2010-04-05 11:45:00,28.5,28.59,28.49,28.56,130118.18073295928,18.3758,18.4338,18.3694,18.4145,130118.1807
2010-04-05 11:50:00,28.56,28.57,28.56,28.57,86188.37292586845,18.4145,18.4209,18.4145,18.4209,86188.3729
2010-04-05 11:55:00,28.57,28.57,28.53,28.54,66491.58409931956,18.4209,18.4209,18.3952,18.4016,66491.5841
2010-04-05 12:00:00,28.54,28.71,28.54,28.69,184911.0660140862,18.4016,18.5112,18.4016,18.4983,184911.066
2010-04-05 12:05:00,28.69,29.47,28.67,29.37,2719469.9773188494,18.4983,19.0012,18.4854,18.9368,2719469.9773
2010-04-05 12:10:00,29.38,29.49,29.17,29.24,1146353.109705145,18.9432,19.0141,18.8078,18.8529,1146353.1097
2010-04-05 12:15:00,29.24,29.31,29.12,29.19,399665.7514623373,18.8529,18.8981,18.7756,18.8207,399665.7515
2010-04-05 12:20:00,29.19,29.34,29.12,29.18,538498.2690700728,18.8207,18.9174,18.7756,18.8142,538498.2691
2010-04-05 12:25:00,29.18,29.29,29.15,29.23,157574.31061239107,18.8142,18.8852,18.7949,18.8465,157574.3106
2010-04-05 12:30:00,29.22,29.43,29.22,29.32,508415.90068043454,18.84,18.9754,18.84,18.9045,508415.9007
2010-04-05 12:35:00,29.32,29.47,29.27,29.35,401575.7431061239,18.9045,19.0012,18.8723,18.9239,401575.7431
2010-04-05 12:40:00,29.35,29.44,29.28,29.33,230870.23994270025,18.9239,18.9819,18.8787,18.911,230870.2399
2010-04-05 12:45:00,29.34,29.39,29.17,29.24,242449.56428315624,18.9174,18.9496,18.8078,18.8529,242449.5643
2010-04-05 12:50:00,29.24,29.35,29.21,29.32,135490.03223110898,18.8529,18.9239,18.8336,18.9045,135490.0322
2010-04-05 12:55:00,29.32,29.32,29.19,29.24,196729.1393100155,18.9045,18.9045,18.8207,18.8529,196729.1393
2010-04-05 13:00:00,29.24,29.29,29.19,29.2,125581.95057896622,18.8529,18.8852,18.8207,18.8271,125581.9506
2010-04-05 13:05:00,29.19,29.24,29.12,29.14,222155.90306792408,18.8207,18.8529,18.7756,18.7885,222155.9031
2010-04-05 13:10:00,29.14,29.17,28.99,29.03,224901.51605586725,18.7885,18.8078,18.6917,18.7175,224901.5161
2010-04-05 13:15:00,29.04,29.12,29.03,29.08,121761.9672913931,18.724,18.7756,18.7175,18.7498,121761.9673
2010-04-05 13:20:00,29.09,29.15,29.01,29.14,154828.6976244479,18.7562,18.7949,18.7046,18.7885,154828.6976
2010-04-05 13:25:00,29.14,29.16,29.11,29.14,140503.7602960487,18.7885,18.8014,18.7691,18.7885,140503.7603
2010-04-05 13:30:00,29.14,29.14,29.08,29.09,89411.48382475827,18.7885,18.7885,18.7498,18.7562,89411.4838
2010-04-05 13:35:00,29.1,29.18,29.1,29.14,119851.97564760654,18.7627,18.8142,18.7627,18.7885,119851.9756
2010-04-05 13:40:00,29.14,29.14,29.05,29.07,117225.73713740002,18.7885,18.7885,18.7304,18.7433,117225.7371
2010-04-05 13:45:00,29.07,29.07,28.93,28.98,182762.3254148263,18.7433,18.7433,18.6531,18.6853,182762.3254
2010-04-05 13:50:00,28.98,29.07,28.98,29.03,68998.44813178942,18.6853,18.7433,18.6853,18.7175,68998.4481
2010-04-05 13:55:00,29.03,29.05,28.99,29.0,61835.97946758983,18.7175,18.7304,18.6917,18.6982,61835.9795
2010-04-05 14:00:00,29.0,29.03,28.97,29.0,33782.97719947475,18.6982,18.7175,18.6788,18.6982,33782.9772
2010-04-05 14:05:00,29.01,29.07,29.0,29.05,58254.74513549003,18.7046,18.7433,18.6982,18.7304,58254.7451
2010-04-05 14:10:00,29.06,29.06,28.99,29.01,47511.04213919064,18.7369,18.7369,18.6917,18.7046,47511.0421
2010-04-05 14:15:00,29.01,29.02,28.94,28.98,178942.3421272532,18.7046,18.7111,18.6595,18.6853,178942.3421
2010-04-05 14:20:00,28.98,29.11,28.97,29.08,148143.72687119493,18.6853,18.7691,18.6788,18.7498,148143.7269
2010-04-05 14:25:00,29.08,29.16,29.04,29.12,98961.44204369106,18.7498,18.8014,18.724,18.7756,98961.442
2010-04-05 14:30:00,29.12,29.15,29.06,29.1,115554.49444908678,18.7756,18.7949,18.7369,18.7627,115554.4944
2010-04-05 14:35:00,29.1,29.18,29.06,29.17,97528.94831085112,18.7627,18.8142,18.7369,18.8078,97528.9483
2010-04-05 14:40:00,29.17,29.18,29.11,29.14,57061.00035812344,18.8078,18.8142,18.7691,18.7885,57061.0004
2010-04-05 14:45:00,29.14,29.34,29.14,29.29,360152.79933150293,18.7885,18.9174,18.7885,18.8852,360152.7993
2010-04-05 14:50:00,29.29,29.34,29.21,29.25,241733.3174167363,18.8852,18.9174,18.8336,18.8594,241733.3174
2010-04-05 14:55:00,29.26,29.35,29.22,29.28,271099.4389399546,18.8658,18.9239,18.84,18.8787,271099.4389
2010-04-05 15:00:00,29.28,29.4,29.27,29.33,369105.8851617524,18.8787,18.9561,18.8723,18.911,369105.8852
2010-04-05 15:05:00,29.33,29.34,29.18,29.22,280410.6482034141,18.911,18.9174,18.8142,18.84,280410.6482
2010-04-05 15:10:00,29.22,29.29,29.19,29.26,78548.40635072222,18.84,18.8852,18.8207,18.8658,78548.4064
2010-04-05 15:15:00,29.25,29.3,29.19,29.29,101826.4295093709,18.8594,18.8916,18.8207,18.8852,101826.4295
2010-04-05 15:20:00,29.29,29.39,29.28,29.28,267637.5790855915,18.8852,18.9496,18.8787,18.8787,267637.5791
2010-04-05 15:25:00,29.27,29.67,29.27,29.56,1336636.027217381,18.8723,19.1302,18.8723,19.0593,1336636.0272
2010-04-05 15:30:00,29.56,29.7,29.39,29.5,922645.3384266444,19.0593,19.1495,18.9496,19.0206,922645.3384
2010-04-05 15:35:00,29.5,29.59,29.37,29.4,485973.49886594247,19.0206,19.0786,18.9368,18.9561,485973.4989
2010-04-05 15:40:00,29.41,29.5,29.37,29.42,319565.4769010385,18.9625,19.0206,18.9368,18.969,319565.4769
2010-04-05 15:45:00,29.42,29.52,29.37,29.44,376268.353825952,18.969,19.0335,18.9368,18.9819,376268.3538
2010-04-05 15:50:00,29.44,29.48,29.42,29.47,288169.989256297,18.9819,19.0077,18.969,19.0012,288169.9893
2010-04-05 15:55:00,29.47,29.47,29.33,29.39,481317.8942342127,19.0012,19.0012,18.911,18.9496,481317.8942
2010-04-06 09:30:00,29.69,30.28,29.49,30.28,2389041.4229437746,19.1431,19.5235,19.0141,19.5235,2389041.4229
2010-04-06 09:35:00,30.27,30.47,30.06,30.1,1858779.9928375315,19.517,19.646,19.3816,19.4074,1858779.9928
2010-04-06 09:40:00,30.1,30.27,29.91,30.22,1063507.222155903,19.4074,19.517,19.2849,19.4848,1063507.2222
2010-04-06 09:45:00,30.22,30.24,29.75,29.96,954279.5750268592,19.4848,19.4977,19.1818,19.3172,954279.575
2010-04-06 09:50:00,29.96,30.17,29.85,30.07,543392.6226572759,19.3172,19.4526,19.2462,19.3881,543392.6227
2010-04-06 09:55:00,30.07,30.07,29.88,29.99,379730.2136803151,19.3881,19.3881,19.2656,19.3365,379730.2137
2010-04-06 10:00:00,29.97,30.13,29.87,30.08,497314.0742509252,19.3236,19.4268,19.2591,19.3945,497314.0743
2010-04-06 10:05:00,30.08,30.23,30.02,30.17,727826.1907604154,19.3945,19.4913,19.3559,19.4526,727826.1908
2010-04-06 10:10:00,30.17,30.37,30.13,30.36,904261.6688551988,19.4526,19.5815,19.4268,19.5751,904261.6689
2010-04-06 10:15:00,30.36,30.48,30.09,30.22,1129043.8104333293,19.5751,19.6524,19.401,19.4848,1129043.8104
2010-04-06 10:20:00,30.22,30.31,29.96,30.13,501969.6788826549,19.4848,19.5428,19.3172,19.4268,501969.6789
2010-04-06 10:25:00,30.13,30.14,30.0,30.12,237913.3341291632,19.4268,19.4332,19.343,19.4203,237913.3341
2010-04-06 10:30:00,30.12,30.13,30.05,30.08,206637.2209621583,19.4203,19.4268,19.3752,19.3945,206637.221
2010-04-06 10:35:00,30.09,30.1,29.83,29.84,594007.4012176197,19.401,19.4074,19.2333,19.2398,594007.4012
2010-04-06 10:40:00,29.85,29.95,29.85,29.94,311925.5103258923,19.2462,19.3107,19.2462,19.3043,311925.5103
2010-04-06 10:45:00,29.93,30.06,29.91,30.01,237793.95965142653,19.2978,19.3816,19.2849,19.3494,237793.9597
2010-04-06 10:50:00,30.03,30.05,29.95,30.03,117225.73713740002,19.3623,19.3752,19.3107,19.3623,117225.7371
2010-04-06 10:55:00,30.03,30.13,30.02,30.05,185507.93840276948,19.3623,19.4268,19.3559,19.3752,185507.9384
2010-04-06 11:00:00,30.06,30.24,30.05,30.22,418526.9189447296,19.3816,19.4977,19.3752,19.4848,418526.9189
2010-04-06 11:05:00,30.23,30.25,30.11,30.11,257371.37400023875,19.4913,19.5041,19.4139,19.4139,257371.374
2010-04-06 11:10:00,30.11,30.2,30.06,30.08,170824.8776411603,19.4139,19.4719,19.3816,19.3945,170824.8776
2010-04-06 11:15:00,30.08,30.27,30.08,30.22,272293.18371732126,19.3945,19.517,19.3945,19.4848,272293.1837
2010-04-06 11:20:00,30.23,30.26,30.12,30.16,190999.16437865584,19.4913,19.5106,19.4203,19.4461,190999.1644
2010-04-06 11:25:00,30.16,30.31,30.15,30.28,366360.2721738093,19.4461,19.5428,19.4397,19.5235,366360.2722
2010-04-06 11:30:00,30.27,30.35,30.21,30.26,497910.9466396084,19.517,19.5686,19.4784,19.5106,497910.9466
2010-04-06 11:35:00,30.26,30.32,30.21,30.21,179897.33794914646,19.5106,19.5493,19.4784,19.4784,179897.3379
2010-04-06 11:40:00,30.2,30.21,30.07,30.14,232541.4826310135,19.4719,19.4784,19.3881,19.4332,232541.4826
2010-04-06 11:45:00,30.14,30.17,30.03,30.12,194102.900799809,19.4332,19.4526,19.3623,19.4203,194102.9008
2010-04-06 11:50:00,30.11,30.18,30.06,30.07,248060.1647367793,19.4139,19.459,19.3816,19.3881,248060.1647
2010-04-06 11:55:00,30.07,30.08,29.92,29.97,322072.3409335084,19.3881,19.3945,19.2914,19.3236,322072.3409
2010-04-06 12:00:00,29.97,30.07,29.97,30.05,86904.6197922884,19.3236,19.3881,19.3236,19.3752,86904.6198
2010-04-06 12:05:00,30.05,30.06,29.96,30.04,114360.7496717202,19.3752,19.3816,19.3172,19.3687,114360.7497
2010-04-06 12:10:00,30.03,30.1,30.03,30.09,67924.07783215948,19.3623,19.4074,19.3623,19.401,67924.0778
2010-04-06 12:15:00,30.09,30.09,30.03,30.06,52524.77020413036,19.401,19.401,19.3623,19.3816,52524.7702
2010-04-06 12:20:00,30.06,30.07,30.01,30.02,31634.23660021488,19.3816,19.3881,19.3494,19.3559,31634.2366
2010-04-06 12:25:00,30.02,30.03,29.92,29.96,152441.2080697147,19.3559,19.3623,19.2914,19.3172,152441.2081
2010-04-06 12:30:00,29.96,30.02,29.95,29.95,56225.37901396681,19.3172,19.3559,19.3107,19.3107,56225.379
2010-04-06 12:35:00,29.96,29.97,29.93,29.96,73176.55485257252,19.3172,19.3236,19.2978,19.3172,73176.5549
2010-04-06 12:40:00,29.96,30.01,29.96,30.0,82487.76411603199,19.3172,19.3494,19.3172,19.343,82487.7641
2010-04-06 12:45:00,30.01,30.02,30.0,30.01,45959.17392861406,19.3494,19.3559,19.343,19.3494,45959.1739
2010-04-06 12:50:00,30.0,30.08,30.0,30.04,107914.52787394056,19.343,19.3945,19.343,19.3687,107914.5279
2010-04-06 12:55:00,30.04,30.04,29.99,30.04,86068.9984481318,19.3687,19.3687,19.3365,19.3687,86068.9984
2010-04-06 13:00:00,30.04,30.08,30.03,30.08,67327.20544347618,19.3687,19.3945,19.3623,19.3945,67327.2054
2010-04-06 13:05:00,30.07,30.18,30.07,30.16,202936.61215232185,19.3881,19.459,19.3881,19.4461,202936.6122
2010-04-06 13:10:00,30.17,30.2,30.09,30.15,106123.91070789064,19.4526,19.4719,19.401,19.4397,106123.9107
2010-04-06 13:15:00,30.16,30.18,30.09,30.11,58732.24304643667,19.4461,19.459,19.401,19.4139,58732.243
2010-04-06 13:20:00,30.1,30.15,30.08,30.14,59806.61334606661,19.4074,19.4397,19.3945,19.4332,59806.6133
2010-04-06 13:25:00,30.14,30.18,30.12,30.12,47511.04213919064,19.4332,19.459,19.4203,19.4203,47511.0421
2010-04-06 13:30:00,30.14,30.16,30.01,30.02,109585.7705622538,19.4332,19.4461,19.3494,19.3559,109585.7706
2010-04-06 13:35:00,30.02,30.07,30.01,30.07,97051.4503999045,19.3559,19.3881,19.3494,19.3881,97051.4504
2010-04-06 13:40:00,30.07,30.12,30.07,30.08,39512.95213083443,19.3881,19.4203,19.3881,19.3945,39512.9521
2010-04-06 13:45:00,30.08,30.09,30.06,30.09,19458.039871075565,19.3945,19.401,19.3816,19.401,19458.0399
2010-04-06 13:50:00,30.09,30.1,30.07,30.09,33663.60272173809,19.401,19.4074,19.3881,19.401,33663.6027
2010-04-06 13:55:00,30.09,30.11,30.04,30.07,62432.851856273126,19.401,19.4139,19.3687,19.3881,62432.8519
2010-04-06 14:00:00,30.07,30.12,30.06,30.11,59448.48991285663,19.3881,19.4203,19.3816,19.4139,59448.4899
2010-04-06 14:05:00,30.11,30.27,30.1,30.21,334248.5376626477,19.4139,19.517,19.4074,19.4784,334248.5377
2010-04-06 14:10:00,30.22,30.35,30.21,30.25,487286.6181210457,19.4848,19.5686,19.4784,19.5041,487286.6181
2010-04-06 14:15:00,30.26,30.3,30.2,30.27,227527.75456607377,19.5106,19.5364,19.4719,19.517,227527.7546
2010-04-06 14:20:00,30.27,30.28,30.19,30.22,128924.4359555927,19.517,19.5235,19.4655,19.4848,128924.436
2010-04-06 14:25:00,30.22,30.26,30.12,30.18,133341.2916318491,19.4848,19.5106,19.4203,19.459,133341.2916
2010-04-06 14:30:00,30.18,30.22,30.17,30.17,99319.56547690104,19.459,19.4848,19.4526,19.4526,99319.5655
2010-04-06 14:35:00,30.17,30.22,30.12,30.18,136445.02805300226,19.4526,19.4848,19.4203,19.459,136445.0281
2010-04-06 14:40:00,30.19,30.2,30.09,30.12,132147.5468544825,19.4655,19.4719,19.401,19.4203,132147.5469
2010-04-06 14:45:00,30.12,30.15,30.03,30.09,118658.23087023996,19.4203,19.4397,19.3623,19.401,118658.2309
2010-04-06 14:50:00,30.09,30.17,30.07,30.16,109108.27265130715,19.401,19.4526,19.3881,19.4461,109108.2727
2010-04-06 14:55:00,30.16,30.22,30.16,30.18,146949.98209382832,19.4461,19.4848,19.4461,19.459,146949.9821
2010-04-06 15:00:00,30.18,30.23,30.18,30.22,122120.09072460308,19.459,19.4913,19.459,19.4848,122120.0907
2010-04-06 15:05:00,30.22,30.29,30.22,30.25,290915.6022442402,19.4848,19.5299,19.4848,19.5041,290915.6022
2010-04-06 15:10:00,30.24,30.27,30.22,30.23,232063.9847200669,19.4977,19.517,19.4848,19.4913,232063.9847
2010-04-06 15:15:00,30.24,30.24,30.19,30.2,71027.81425331264,19.4977,19.4977,19.4655,19.4719,71027.8143
2010-04-06 15:20:00,30.2,30.37,30.1,30.1,296645.5771755999,19.4719,19.5815,19.4074,19.4074,296645.5772
2010-04-06 15:25:00,30.1,30.13,30.06,30.08,134415.66193147906,19.4074,19.4268,19.3816,19.3945,134415.6619
2010-04-06 15:30:00,30.08,30.12,30.04,30.07,156141.81687955116,19.3945,19.4203,19.3687,19.3881,156141.8169
2010-04-06 15:35:00,30.07,30.13,30.07,30.12,184314.1936254029,19.3881,19.4268,19.3881,19.4203,184314.1936
2010-04-06 15:40:00,30.12,30.21,30.07,30.17,314193.62540288887,19.4203,19.4784,19.3881,19.4526,314193.6254
2010-04-06 15:45:00,30.17,30.19,30.08,30.13,305956.7864390593,19.4526,19.4655,19.3945,19.4268,305956.7864
2010-04-06 15:50:00,30.13,30.16,30.04,30.07,327324.81795392145,19.4268,19.4461,19.3687,19.3881,327324.818
2010-04-06 15:55:00,30.07,30.12,30.04,30.07,578846.8425450638,19.3881,19.4203,19.3687,19.3881,578846.8425
2010-04-07 09:30:00,30.59,30.74,30.34,30.47,804942.1033782978,19.7234,19.8201,19.5622,19.646,804942.1034
2010-04-07 09:35:00,30.47,30.96,30.35,30.84,1858779.9928375315,19.646,19.9619,19.5686,19.8846,1858779.9928
2010-04-07 09:40:00,30.84,30.86,30.61,30.64,797899.0091918347,19.8846,19.8975,19.7363,19.7556,797899.0092
2010-04-07 09:45:00,30.66,30.68,30.52,30.56,424256.8938760893,19.7685,19.7814,19.6782,19.704,424256.8939
2010-04-07 09:50:00,30.56,30.66,30.49,30.63,312403.00823683897,19.704,19.7685,19.6589,19.7492,312403.0082
2010-04-07 09:55:00,30.64,30.69,30.45,30.48,356571.56499940314,19.7556,19.7878,19.6331,19.6524,356571.565
2010-04-07 10:00:00,30.48,30.52,30.25,30.4,492777.8440969321,19.6524,19.6782,19.5041,19.6009,492777.8441
2010-04-07 10:05:00,30.39,30.4,30.27,30.38,295093.7089650233,19.5944,19.6009,19.517,19.588,295093.709
2010-04-07 10:10:00,30.37,30.46,30.31,30.37,388205.801599618,19.5815,19.6395,19.5428,19.5815,388205.8016
2010-04-07 10:15:00,30.38,30.41,30.32,30.37,217022.8005252477,19.588,19.6073,19.5493,19.5815,217022.8005
2010-04-07 10:20:00,30.36,30.38,30.25,30.28,328279.8137758147,19.5751,19.588,19.5041,19.5235,328279.8138
2010-04-07 10:25:00,30.28,30.42,30.26,30.4,283633.75910230394,19.5235,19.6138,19.5106,19.6009,283633.7591
2010-04-07 10:30:00,30.4,30.42,30.32,30.37,143249.37328399188,19.6009,19.6138,19.5493,19.5815,143249.3733
2010-04-07 10:35:00,30.36,30.38,30.32,30.34,74847.79754088576,19.5751,19.588,19.5493,19.5622,74847.7975
2010-04-07 10:40:00,30.33,30.34,30.15,30.2,421630.6553658828,19.5557,19.5622,19.4397,19.4719,421630.6554
2010-04-07 10:45:00,30.2,30.22,30.16,30.21,294138.71314313,19.4719,19.4848,19.4461,19.4784,294138.7131
2010-04-07 10:50:00,30.21,30.23,30.09,30.17,506505.909036648,19.4784,19.4913,19.401,19.4526,506505.909
2010-04-07 10:55:00,30.17,30.18,30.09,30.17,158648.680912021,19.4526,19.459,19.401,19.4526,158648.6809
2010-04-07 11:00:00,30.17,30.27,30.11,30.16,324101.7070550316,19.4526,19.517,19.4139,19.4461,324101.7071
2010-04-07 11:05:00,30.15,30.23,30.15,30.17,136922.5259639489,19.4397,19.4913,19.4397,19.4526,136922.526
2010-04-07 11:10:00,30.18,30.24,30.16,30.24,123313.83550196968,19.459,19.4977,19.4461,19.4977,123313.8355
2010-04-07 11:15:00,30.23,30.32,30.2,30.31,137041.90044168558,19.4913,19.5493,19.4719,19.5428,137041.9004
2010-04-07 11:20:00,30.31,30.37,30.27,30.33,175719.23122836338,19.5428,19.5815,19.517,19.5557,175719.2312
2010-04-07 11:25:00,30.35,30.36,30.32,30.34,160678.04703354422,19.5686,19.5751,19.5493,19.5622,160678.047
2010-04-07 11:30:00,30.36,30.4,30.28,30.32,183597.94675898293,19.5751,19.6009,19.5235,19.5493,183597.9468
2010-04-07 11:35:00,30.32,30.39,30.32,30.33,98245.1951772711,19.5493,19.5944,19.5493,19.5557,98245.1952
2010-04-07 11:40:00,30.33,30.37,30.32,30.35,50853.52751581712,19.5557,19.5815,19.5493,19.5686,50853.5275
2010-04-07 11:45:00,30.34,30.34,30.3,30.31,75564.04440730572,19.5622,19.5622,19.5364,19.5428,75564.0444
2010-04-07 11:50:00,30.31,30.34,30.3,30.34,29604.870478691657,19.5428,19.5622,19.5364,19.5622,29604.8705
2010-04-07 11:55:00,30.34,30.36,30.32,30.35,55986.63005849349,19.5622,19.5751,19.5493,19.5686,55986.6301
2010-04-07 12:00:00,30.35,30.4,30.35,30.38,103020.1742867375,19.5686,19.6009,19.5686,19.588,103020.1743
2010-04-07 12:05:00,30.38,30.41,30.35,30.39,99438.9399546377,19.588,19.6073,19.5686,19.5944,99438.94
2010-04-07 12:10:00,30.39,30.39,30.31,30.37,78548.40635072222,19.5944,19.5944,19.5428,19.5815,78548.4064
2010-04-07 12:15:00,30.38,30.56,30.36,30.56,273128.8050614779,19.588,19.704,19.5751,19.704,273128.8051
2010-04-07 12:20:00,30.57,30.57,30.48,30.53,179181.09108272652,19.7105,19.7105,19.6524,19.6847,179181.0911
2010-04-07 12:25:00,30.53,30.61,30.53,30.59,306195.53539453266,19.6847,19.7363,19.6847,19.7234,306195.5354
2010-04-07 12:30:00,30.58,30.62,30.42,30.55,279933.15029246744,19.7169,19.7427,19.6138,19.6976,279933.1503
2010-04-07 12:35:00,30.54,30.6,30.53,30.55,141100.632684732,19.6911,19.7298,19.6847,19.6976,141100.6327
2010-04-07 12:40:00,30.55,30.59,30.47,30.47,156619.3147904978,19.6976,19.7234,19.646,19.646,156619.3148
2010-04-07 12:45:00,30.48,30.57,30.46,30.54,127850.06565596275,19.6524,19.7105,19.6395,19.6911,127850.0657
2010-04-07 12:50:00,30.53,30.6,30.52,30.6,139548.7644741554,19.6847,19.7298,19.6782,19.7298,139548.7645
2010-04-07 12:55:00,30.6,30.73,30.58,30.64,367673.39142891247,19.7298,19.8136,19.7169,19.7556,367673.3914
2010-04-07 13:00:00,30.63,30.7,30.59,30.67,186224.18526918945,19.7492,19.7943,19.7234,19.7749,186224.1853
2010-04-07 13:05:00,30.67,30.74,30.66,30.74,204727.2293183717,19.7749,19.8201,19.7685,19.8201,204727.2293
2010-04-07 13:10:00,30.73,30.76,30.63,30.67,259639.48907723528,19.8136,19.833,19.7492,19.7749,259639.4891
2010-04-07 13:15:00,30.66,30.67,30.6,30.64,129640.68282201263,19.7685,19.7749,19.7298,19.7556,129640.6828
2010-04-07 13:20:00,30.64,30.74,30.61,30.73,134535.0364092157,19.7556,19.8201,19.7363,19.8136,134535.0364
2010-04-07 13:25:00,30.74,30.74,30.66,30.69,133102.5426763758,19.8201,19.8201,19.7685,19.7878,133102.5427
2010-04-07 13:30:00,30.69,30.83,30.68,30.77,438462.4567267518,19.7878,19.8781,19.7814,19.8394,438462.4567
2010-04-07 13:35:00,30.77,30.87,30.74,30.84,284708.12940193387,19.8394,19.9039,19.8201,19.8846,284708.1294
2010-04-07 13:40:00,30.84,30.85,30.68,30.79,223588.396800764,19.8846,19.891,19.7814,19.8523,223588.3968
2010-04-07 13:45:00,30.79,30.79,30.68,30.7,122358.8396800764,19.8523,19.8523,19.7814,19.7943,122358.8397
2010-04-07 13:50:00,30.72,30.76,30.59,30.76,144084.9946281485,19.8072,19.833,19.7234,19.833,144084.9946
2010-04-07 13:55:00,30.75,30.86,30.74,30.83,312761.1316700489,19.8265,19.8975,19.8201,19.8781,312761.1317
2010-04-07 14:00:00,30.81,30.83,30.79,30.8,157216.18717918108,19.8652,19.8781,19.8523,19.8588,157216.1872
2010-04-07 14:05:00,30.8,31.08,30.79,31.07,1231825.2357645936,19.8588,20.0393,19.8523,20.0329,1231825.2358
2010-04-07 14:10:00,31.08,31.2,30.97,31.12,1109347.0216067804,20.0393,20.1167,19.9684,20.0651,1109347.0216
2010-04-07 14:15:00,31.13,31.15,30.86,30.98,497314.0742509252,20.0715,20.0844,19.8975,19.9748,497314.0743
2010-04-07 14:20:00,30.98,31.12,30.95,31.11,498030.3211173451,19.9748,20.0651,19.9555,20.0586,498030.3211
2010-04-07 14:25:00,31.1,31.15,30.92,31.07,434642.4734391787,20.0522,20.0844,19.9361,20.0329,434642.4734
2010-04-07 14:30:00,31.06,31.08,30.85,30.91,308941.14838247583,20.0264,20.0393,19.891,19.9297,308941.1484
2010-04-07 14:35:00,30.9,31.05,30.86,31.05,322072.3409335084,19.9232,20.02,19.8975,20.02,322072.3409
2010-04-07 14:40:00,31.05,31.36,31.03,31.3,933985.9138116272,20.02,20.2198,20.0071,20.1811,933985.9138
2010-04-07 14:45:00,31.3,31.41,31.2,31.39,886116.7482392264,20.1811,20.2521,20.1167,20.2392,886116.7482
2010-04-07 14:50:00,31.39,31.45,31.25,31.43,1078429.0318729857,20.2392,20.2779,20.1489,20.265,1078429.0319
2010-04-07 14:55:00,31.43,31.52,31.16,31.22,818312.0448848036,20.265,20.323,20.0909,20.1296,818312.0449
2010-04-07 15:00:00,31.22,31.26,31.03,31.2,954279.5750268592,20.1296,20.1554,20.0071,20.1167,954279.575
2010-04-07 15:05:00,31.2,31.36,31.19,31.3,643309.0605228601,20.1167,20.2198,20.1102,20.1811,643309.0605
2010-04-07 15:10:00,31.31,31.37,31.14,31.15,546376.9846006924,20.1876,20.2263,20.078,20.0844,546376.9846
2010-04-07 15:15:00,31.15,31.29,31.05,31.27,482511.6390115793,20.0844,20.1747,20.02,20.1618,482511.639
2010-04-07 15:20:00,31.27,31.63,31.25,31.61,1105407.6638414706,20.1618,20.3939,20.1489,20.381,1105407.6638
2010-04-07 15:25:00,31.61,31.78,31.59,31.65,1333771.039751701,20.381,20.4906,20.3681,20.4068,1333771.0398
2010-04-07 15:30:00,31.65,31.73,31.52,31.53,431896.8604512355,20.4068,20.4584,20.323,20.3294,431896.8605
2010-04-07 15:35:00,31.54,31.73,31.42,31.68,748358.6009311209,20.3359,20.4584,20.2585,20.4262,748358.6009
2010-04-07 15:40:00,31.68,32.17,31.67,32.15,1776650.3521547094,20.4262,20.7421,20.4197,20.7292,1776650.3522
2010-04-07 15:45:00,32.15,32.83,32.11,32.76,2455174.883609884,20.7292,21.1676,20.7034,21.1225,2455174.8836
2010-04-07 15:50:00,32.77,33.4,32.7,33.18,3825474.5135490033,21.129,21.5352,21.0838,21.3933,3825474.5135
2010-04-07 15:55:00,33.14,33.42,33.05,33.32,2649516.5333651663,21.3675,21.5481,21.3095,21.4836,2649516.5334
2010-04-08 09:30:00,33.45,34.18,33.24,33.88,2883609.8842067565,21.5674,22.0381,21.432,21.8446,2883609.8842
2010-04-08 09:35:00,33.9,34.01,32.14,32.65,3329354.1840754445,21.8575,21.9285,20.7228,21.0516,3329354.1841
2010-04-08 09:40:00,32.65,32.87,32.32,32.63,1590784.2903187298,21.0516,21.1934,20.8388,21.0387,1590784.2903
2010-04-08 09:45:00,32.65,33.16,32.58,32.74,1548048.2272890056,21.0516,21.3804,21.0064,21.1096,1548048.2273
2010-04-08 09:50:00,32.72,32.75,32.42,32.49,872508.0577772472,21.0967,21.1161,20.9033,20.9484,872508.0578
2010-04-08 09:55:00,32.48,32.92,32.42,32.86,858779.9928375314,20.942,21.2257,20.9033,21.187,858779.9928
2010-04-08 10:00:00,32.85,33.14,32.78,33.01,787394.0551510087,21.1805,21.3675,21.1354,21.2837,787394.0552
2010-04-08 10:05:00,33.0,33.21,32.9,32.98,712307.5086546496,21.2773,21.4127,21.2128,21.2644,712307.5087
2010-04-08 10:10:00,32.99,33.25,32.93,33.08,548525.7251999523,21.2708,21.4384,21.2321,21.3288,548525.7252
2010-04-08 10:15:00,33.09,33.63,33.08,33.59,1337113.5251283275,21.3353,21.6835,21.3288,21.6577,1337113.5251
2010-04-08 10:20:00,33.59,33.59,33.18,33.32,653694.6400859496,21.6577,21.6577,21.3933,21.4836,653694.6401
2010-04-08 10:25:00,33.32,33.36,32.7,32.82,1051808.5233377104,21.4836,21.5094,21.0838,21.1612,1051808.5233
2010-04-08 10:30:00,32.83,32.99,32.8,32.81,511042.13919064106,21.1676,21.2708,21.1483,21.1547,511042.1392
2010-04-08 10:35:00,32.82,32.91,32.71,32.8,429509.3708965024,21.1612,21.2192,21.0903,21.1483,429509.3709
2010-04-08 10:40:00,32.8,32.88,32.72,32.84,327444.1924316581,21.1483,21.1999,21.0967,21.1741,327444.1924
2010-04-08 10:45:00,32.85,33.07,32.85,32.98,345230.98961442045,21.1805,21.3224,21.1805,21.2644,345230.9896
2010-04-08 10:50:00,32.98,32.98,32.78,32.92,262743.22549838846,21.2644,21.2644,21.1354,21.2257,262743.2255
2010-04-08 10:55:00,32.92,32.92,32.8,32.82,107317.65548525724,21.2257,21.2257,21.1483,21.1612,107317.6555
2010-04-08 11:00:00,32.8,32.92,32.8,32.84,128088.81461143609,21.1483,21.2257,21.1483,21.1741,128088.8146
2010-04-08 11:05:00,32.84,32.85,32.44,32.59,906649.158409932,21.1741,21.1805,20.9162,21.0129,906649.1584
2010-04-08 11:10:00,32.59,32.6,32.34,32.54,400978.8707174406,21.0129,21.0193,20.8517,20.9807,400978.8707
2010-04-08 11:15:00,32.54,32.55,32.41,32.5,215829.0557478811,20.9807,20.9871,20.8968,20.9549,215829.0557
2010-04-08 11:20:00,32.49,32.52,32.38,32.49,314909.87226930883,20.9484,20.9678,20.8775,20.9484,314909.8723
2010-04-08 11:25:00,32.5,32.51,32.4,32.47,197445.38617643548,20.9549,20.9613,20.8904,20.9355,197445.3862
2010-04-08 11:30:00,32.48,32.75,32.44,32.7,302494.92658469616,20.942,21.1161,20.9162,21.0838,302494.9266
2010-04-08 11:35:00,32.7,32.83,32.67,32.78,254506.3865345589,21.0838,21.1676,21.0645,21.1354,254506.3865
2010-04-08 11:40:00,32.77,32.8,32.65,32.71,200190.99916437865,21.129,21.1483,21.0516,21.0903,200190.9992
2010-04-08 11:45:00,32.7,32.8,32.69,32.78,128088.81461143609,21.0838,21.1483,21.0774,21.1354,128088.8146
2010-04-08 11:50:00,32.78,32.8,32.67,32.69,160797.42151128087,21.1354,21.1483,21.0645,21.0774,160797.4215
2010-04-08 11:55:00,32.68,32.73,32.64,32.67,104213.91906410408,21.0709,21.1032,21.0451,21.0645,104213.9191
2010-04-08 12:00:00,32.67,32.73,32.47,32.59,180136.0869046198,21.0645,21.1032,20.9355,21.0129,180136.0869
2010-04-08 12:05:00,32.59,32.59,32.51,32.53,116986.9881819267,21.0129,21.0129,20.9613,20.9742,116986.9882
2010-04-08 12:10:00,32.54,32.63,32.52,32.59,103258.92324221082,20.9807,21.0387,20.9678,21.0129,103258.9232
2010-04-08 12:15:00,32.59,32.72,32.58,32.65,117225.73713740002,21.0129,21.0967,21.0064,21.0516,117225.7371
2010-04-08 12:20:00,32.66,32.73,32.66,32.69,105168.91488599736,21.058,21.1032,21.058,21.0774,105168.9149
2010-04-08 12:25:00,32.69,32.75,32.61,32.72,209860.3318610481,21.0774,21.1161,21.0258,21.0967,209860.3319
2010-04-08 12:30:00,32.72,32.87,32.7,32.84,274800.04774979106,21.0967,21.1934,21.0838,21.1741,274800.0477
2010-04-08 12:35:00,32.84,32.98,32.84,32.86,370060.8809836457,21.1741,21.2644,21.1741,21.187,370060.881
2010-04-08 12:40:00,32.88,32.97,32.78,32.83,237674.58517368985,21.1999,21.2579,21.1354,21.1676,237674.5852
2010-04-08 12:45:00,32.83,32.93,32.82,32.9,150292.4674704548,21.1676,21.2321,21.1612,21.2128,150292.4675
2010-04-08 12:50:00,32.91,32.94,32.81,32.86,146114.36074967173,21.2192,21.2386,21.1547,21.187,146114.3607
2010-04-08 12:55:00,32.85,32.85,32.5,32.62,406350.7222155903,21.1805,21.1805,20.9549,21.0322,406350.7222
2010-04-08 13:00:00,32.61,32.65,32.53,32.6,222991.5244120807,21.0258,21.0516,20.9742,21.0193,222991.5244
2010-04-08 13:05:00,32.61,32.69,32.59,32.65,192192.90915602245,21.0258,21.0774,21.0129,21.0516,192192.9092
2010-04-08 13:10:00,32.65,32.69,32.62,32.66,148859.9737376149,21.0516,21.0774,21.0322,21.058,148859.9737
2010-04-08 13:15:00,32.67,32.72,32.63,32.66,116270.74131550676,21.0645,21.0967,21.0387,21.058,116270.7413
2010-04-08 13:20:00,32.67,32.67,32.54,32.56,140981.25820699535,21.0645,21.0645,20.9807,20.9936,140981.2582
2010-04-08 13:25:00,32.57,32.59,32.46,32.54,206875.9699176316,21.0,21.0129,20.9291,20.9807,206875.9699
2010-04-08 13:30:00,32.54,32.54,32.17,32.25,889697.9825713262,20.9807,20.9807,20.7421,20.7937,889697.9826
2010-04-08 13:35:00,32.24,32.29,32.18,32.25,303927.4203175361,20.7872,20.8195,20.7485,20.7937,303927.4203
2010-04-08 13:40:00,32.27,32.32,32.23,32.27,234928.97218574668,20.8066,20.8388,20.7808,20.8066,234928.9722
2010-04-08 13:45:00,32.26,32.4,32.26,32.31,249731.4074250925,20.8001,20.8904,20.8001,20.8324,249731.4074
2010-04-08 13:50:00,32.31,32.32,31.98,32.03,516413.99068879074,20.8324,20.8388,20.6196,20.6518,516413.9907
2010-04-08 13:55:00,32.03,32.13,32.03,32.08,270144.44311806135,20.6518,20.7163,20.6518,20.6841,270144.4431
2010-04-08 14:00:00,32.08,32.12,31.56,31.83,974692.610719828,20.6841,20.7099,20.3488,20.5229,974692.6107
2010-04-08 14:05:00,31.84,31.9,31.52,31.57,670884.5648800286,20.5293,20.568,20.323,20.3552,670884.5649
2010-04-08 14:10:00,31.58,31.73,31.43,31.68,925152.2024591144,20.3617,20.4584,20.265,20.4262,925152.2025
2010-04-08 14:15:00,31.68,31.84,31.65,31.8,355497.1946997732,20.4262,20.5293,20.4068,20.5035,355497.1947
2010-04-08 14:20:00,31.79,31.98,31.73,31.89,449206.1597230512,20.4971,20.6196,20.4584,20.5616,449206.1597
2010-04-08 14:25:00,31.89,31.95,31.84,31.89,190999.16437865584,20.5616,20.6002,20.5293,20.5616,190999.1644
2010-04-08 14:30:00,31.9,31.92,31.73,31.74,376745.85173689865,20.568,20.5809,20.4584,20.4648,376745.8517
2010-04-08 14:35:00,31.73,31.8,31.67,31.76,253432.01623492892,20.4584,20.5035,20.4197,20.4777,253432.0162
2010-04-08 14:40:00,31.76,31.9,31.72,31.88,193028.53050017907,20.4777,20.568,20.452,20.5551,193028.5305
2010-04-08 14:45:00,31.87,32.05,31.87,31.99,341411.0063268473,20.5487,20.6647,20.5487,20.626,341411.0063
2010-04-08 14:50:00,31.99,31.99,31.84,31.91,239345.8278620031,20.626,20.626,20.5293,20.5745,239345.8279
2010-04-08 14:55:00,31.91,31.92,31.78,31.8,176435.47809478332,20.5745,20.5809,20.4906,20.5035,176435.4781
2010-04-08 15:00:00,31.79,31.82,31.72,31.8,174525.48645099677,20.4971,20.5164,20.452,20.5035,174525.4865
2010-04-08 15:05:00,31.8,31.8,31.55,31.62,397636.3853408141,20.5035,20.5035,20.3423,20.3875,397636.3853
2010-04-08 15:10:00,31.63,31.82,31.62,31.76,286379.3720902471,20.3939,20.5164,20.3875,20.4777,286379.3721
2010-04-08 15:15:00,31.74,31.79,31.65,31.75,192909.1560224424,20.4648,20.4971,20.4068,20.4713,192909.156
2010-04-08 15:20:00,31.76,31.77,31.72,31.77,167124.26883132386,20.4777,20.4842,20.452,20.4842,167124.2688
2010-04-08 15:25:00,31.78,31.78,31.68,31.77,206159.72305121165,20.4906,20.4906,20.4262,20.4842,206159.7231
2010-04-08 15:30:00,31.77,32.08,31.73,32.06,522263.34009788703,20.4842,20.6841,20.4584,20.6712,522263.3401
2010-04-08 15:35:00,32.08,32.28,32.02,32.04,1016831.8013608692,20.6841,20.813,20.6454,20.6583,1016831.8014
2010-04-08 15:40:00,32.04,32.04,31.68,31.76,646174.04798854,20.6583,20.6583,20.4262,20.4777,646174.048
2010-04-08 15:45:00,31.77,31.86,31.73,31.75,443118.06135848153,20.4842,20.5422,20.4584,20.4713,443118.0614
2010-04-08 15:50:00,31.75,31.77,31.55,31.62,641518.4433568103,20.4713,20.4842,20.3423,20.3875,641518.4434
2010-04-08 15:55:00,31.62,31.64,31.45,31.49,1129640.6828220126,20.3875,20.4004,20.2779,20.3037,1129640.6828
2010-04-09 09:30:00,31.98,32.34,31.74,32.29,1149695.5950817715,20.6196,20.8517,20.4648,20.8195,1149695.5951
2010-04-09 09:35:00,32.28,32.42,32.08,32.34,1293303.0917989733,20.813,20.9033,20.6841,20.8517,1293303.0918
2010-04-09 09:40:00,32.34,32.38,32.14,32.22,508177.1517249612,20.8517,20.8775,20.7228,20.7743,508177.1517
2010-04-09 09:45:00,32.23,32.27,31.96,32.04,599379.2527157693,20.7808,20.8066,20.6067,20.6583,599379.2527
2010-04-09 09:50:00,32.04,32.08,31.92,32.02,377581.4730810553,20.6583,20.6841,20.5809,20.6454,377581.4731
2010-04-09 09:55:00,32.01,32.06,31.69,31.79,533842.664438343,20.6389,20.6712,20.4326,20.4971,533842.6644
2010-04-09 10:00:00,31.8,31.87,31.62,31.77,487644.7415542557,20.5035,20.5487,20.3875,20.4842,487644.7416
2010-04-09 10:05:00,31.77,31.98,31.73,31.97,439178.7035931718,20.4842,20.6196,20.4584,20.6131,439178.7036
2010-04-09 10:10:00,31.97,32.04,31.86,32.03,188969.7982571326,20.6131,20.6583,20.5422,20.6518,188969.7983
2010-04-09 10:15:00,32.03,32.03,31.82,31.99,291631.84911066014,20.6518,20.6518,20.5164,20.626,291631.8491
2010-04-09 10:20:00,31.99,32.0,31.87,31.9,124746.3292348096,20.626,20.6325,20.5487,20.568,124746.3292
2010-04-09 10:25:00,31.91,32.0,31.87,31.89,220365.2859018742,20.5745,20.6325,20.5487,20.5616,220365.2859
2010-04-09 10:30:00,31.9,31.92,31.65,31.69,433448.7286618121,20.568,20.5809,20.4068,20.4326,433448.7287
2010-04-09 10:35:00,31.68,31.89,31.67,31.89,224424.0181449206,20.4262,20.5616,20.4197,20.5616,224424.0181
2010-04-09 10:40:00,31.89,31.9,31.76,31.8,135967.53014205562,20.5616,20.568,20.4777,20.5035,135967.5301
2010-04-09 10:45:00,31.81,31.9,31.8,31.84,151605.58672555807,20.51,20.568,20.5035,20.5293,151605.5867
2010-04-09 10:50:00,31.85,31.88,31.79,31.87,124746.3292348096,20.5358,20.5551,20.4971,20.5487,124746.3292
2010-04-09 10:55:00,31.87,31.92,31.83,31.84,99797.06338784768,20.5487,20.5809,20.5229,20.5293,99797.0634
2010-04-09 11:00:00,31.84,31.87,31.75,31.77,147546.85448251164,20.5293,20.5487,20.4713,20.4842,147546.8545
2010-04-09 11:05:00,31.77,31.79,31.69,31.77,188372.92586844933,20.4842,20.4971,20.4326,20.4842,188372.9259
2010-04-09 11:10:00,31.77,31.85,31.76,31.84,105168.91488599736,20.4842,20.5358,20.4777,20.5293,105168.9149
2010-04-09 11:15:00,31.84,31.84,31.76,31.78,51569.77438223708,20.5293,20.5293,20.4777,20.4906,51569.7744
2010-04-09 11:20:00,31.79,31.8,31.73,31.76,62552.226334009785,20.4971,20.5035,20.4584,20.4777,62552.2263
2010-04-09 11:25:00,31.77,31.82,31.76,31.81,56464.12796944013,20.4842,20.5164,20.4777,20.51,56464.128
2010-04-09 11:30:00,31.8,31.82,31.77,31.78,57538.49826907007,20.5035,20.5164,20.4842,20.4906,57538.4983
2010-04-09 11:35:00,31.78,31.81,31.75,31.78,71624.68664199594,20.4906,20.51,20.4713,20.4906,71624.6866
2010-04-09 11:40:00,31.78,32.05,31.78,32.02,507699.6538140146,20.4906,20.6647,20.4906,20.6454,507699.6538
2010-04-09 11:45:00,32.02,32.33,32.0,32.19,862958.0995583144,20.6454,20.8453,20.6325,20.755,862958.0996
2010-04-09 11:50:00,32.2,32.26,32.11,32.22,259758.863554972,20.7614,20.8001,20.7034,20.7743,259758.8636
2010-04-09 11:55:00,32.22,32.24,31.94,31.94,299152.44120806974,20.7743,20.7872,20.5938,20.5938,299152.4412
2010-04-09 12:00:00,31.95,32.09,31.95,32.06,178106.72078309656,20.6002,20.6905,20.6002,20.6712,178106.7208
2010-04-09 12:05:00,32.07,32.14,31.98,32.0,113644.50280530025,20.6776,20.7228,20.6196,20.6325,113644.5028
2010-04-09 12:10:00,31.99,32.02,31.88,32.02,166049.8985316939,20.626,20.6454,20.5551,20.6454,166049.8985
2010-04-09 12:15:00,32.02,32.2,32.01,32.18,208189.08917273488,20.6454,20.7614,20.6389,20.7485,208189.0892
2010-04-09 12:20:00,32.2,32.23,32.12,32.14,206398.47200668493,20.7614,20.7808,20.7099,20.7228,206398.472
2010-04-09 12:25:00,32.13,32.23,32.11,32.21,116390.1157932434,20.7163,20.7808,20.7034,20.7679,116390.1158
2010-04-09 12:30:00,32.21,32.23,32.09,32.12,93350.84159006804,20.7679,20.7808,20.6905,20.7099,93350.8416
2010-04-09 12:35:00,32.13,32.19,32.11,32.16,82487.76411603199,20.7163,20.755,20.7034,20.7356,82487.7641
2010-04-09 12:40:00,32.16,32.63,32.06,32.63,925152.2024591144,20.7356,21.0387,20.6712,21.0387,925152.2025
2010-04-09 12:45:00,32.62,32.65,32.25,32.42,758027.9336277904,21.0322,21.0516,20.7937,20.9033,758027.9336
2010-04-09 12:50:00,32.42,32.45,32.28,32.42,299391.19016354304,20.9033,20.9226,20.813,20.9033,299391.1902
2010-04-09 12:55:00,32.41,32.75,32.41,32.64,773904.7391667662,20.8968,21.1161,20.8968,21.0451,773904.7392
2010-04-09 13:00:00,32.63,32.82,32.45,32.56,750984.8394413274,21.0387,21.1612,20.9226,20.9936,750984.8394
2010-04-09 13:05:00,32.56,32.65,32.4,32.44,432732.4817953921,20.9936,21.0516,20.8904,20.9162,432732.4818
2010-04-09 13:10:00,32.46,32.71,32.43,32.65,328637.9372090247,20.9291,21.0903,20.9097,21.0516,328637.9372
2010-04-09 13:15:00,32.65,32.7,32.55,32.65,290079.98090008355,21.0516,21.0838,20.9871,21.0516,290079.9809
2010-04-09 13:20:00,32.66,32.88,32.65,32.72,638653.4558911305,21.058,21.1999,21.0516,21.0967,638653.4559
2010-04-09 13:25:00,32.71,32.8,32.65,32.69,279694.40133699414,21.0903,21.1483,21.0516,21.0774,279694.4013
2010-04-09 13:30:00,32.69,32.75,32.51,32.59,335322.90796227765,21.0774,21.1161,20.9613,21.0129,335322.908
2010-04-09 13:35:00,32.6,32.8,32.57,32.79,457920.49659782735,21.0193,21.1483,21.0,21.1418,457920.4966
2010-04-09 13:40:00,32.8,32.91,32.73,32.8,539453.2648919661,21.1483,21.2192,21.1032,21.1483,539453.2649
2010-04-09 13:45:00,32.8,32.92,32.75,32.8,312044.88480362896,21.1483,21.2257,21.1161,21.1483,312044.8848
2010-04-09 13:50:00,32.79,32.89,32.77,32.79,240062.07472842303,21.1418,21.2063,21.129,21.1418,240062.0747
2010-04-09 13:55:00,32.8,32.82,32.54,32.64,404679.47952727706,21.1483,21.1612,20.9807,21.0451,404679.4795
2010-04-09 14:00:00,32.63,32.66,32.57,32.62,184791.6915363496,21.0387,21.058,21.0,21.0322,184791.6915
2010-04-09 14:05:00,32.63,32.72,32.55,32.65,161633.0428554375,21.0387,21.0967,20.9871,21.0516,161633.0429
2010-04-09 14:10:00,32.65,32.69,32.5,32.59,189089.1727348693,21.0516,21.0774,20.9549,21.0129,189089.1727
2010-04-09 14:15:00,32.6,32.6,32.38,32.57,312999.88062552223,21.0193,21.0193,20.8775,21.0,312999.8806
2010-04-09 14:20:00,32.57,32.59,32.47,32.52,152321.83359197804,21.0,21.0129,20.9355,20.9678,152321.8336
2010-04-09 14:25:00,32.5,32.57,32.44,32.49,101110.18264295094,20.9549,21.0,20.9162,20.9484,101110.1826
2010-04-09 14:30:00,32.48,32.57,32.44,32.47,166766.14539811388,20.942,21.0,20.9162,20.9355,166766.1454
2010-04-09 14:35:00,32.46,32.47,32.12,32.21,541124.5075802794,20.9291,20.9355,20.7099,20.7679,541124.5076
2010-04-09 14:40:00,32.23,32.28,32.03,32.17,383550.1969678883,20.7808,20.813,20.6518,20.7421,383550.197
2010-04-09 14:45:00,32.18,32.22,31.97,32.09,281007.5205920974,20.7485,20.7743,20.6131,20.6905,281007.5206
2010-04-09 14:50:00,32.1,32.18,32.04,32.1,191834.7857228125,20.697,20.7485,20.6583,20.697,191834.7857
2010-04-09 14:55:00,32.12,32.14,32.03,32.13,213441.5661931479,20.7099,20.7228,20.6518,20.7163,213441.5662
2010-04-09 15:00:00,32.12,32.22,32.12,32.2,183836.69571445623,20.7099,20.7743,20.7099,20.7614,183836.6957
2010-04-09 15:05:00,32.19,32.25,32.09,32.12,145517.4883609884,20.755,20.7937,20.6905,20.7099,145517.4884
2010-04-09 15:10:00,32.12,32.14,31.89,31.99,441446.8186701683,20.7099,20.7228,20.5616,20.626,441446.8187
2010-04-09 15:15:00,31.98,32.0,31.8,31.97,415661.9314790498,20.6196,20.6325,20.5035,20.6131,415661.9315
2010-04-09 15:20:00,31.97,32.05,31.97,32.01,208666.58708368152,20.6131,20.6647,20.6131,20.6389,208666.5871
2010-04-09 15:25:00,32.01,32.14,32.01,32.13,293541.8407544467,20.6389,20.7228,20.6389,20.7163,293541.8408
2010-04-09 15:30:00,32.13,32.21,32.09,32.19,275396.9201384744,20.7163,20.7679,20.6905,20.755,275396.9201
2010-04-09 15:35:00,32.19,32.21,32.0,32.04,303449.92240658944,20.755,20.7679,20.6325,20.6583,303449.9224
2010-04-09 15:40:00,32.03,32.05,31.95,32.02,265130.7150531216,20.6518,20.6647,20.6002,20.6454,265130.7151
2010-04-09 15:45:00,32.02,32.11,31.99,32.03,320997.9706338785,20.6454,20.7034,20.626,20.6518,320997.9706
2010-04-09 15:50:00,32.02,32.03,31.93,31.99,477259.1619911663,20.6454,20.6518,20.5874,20.626,477259.162
2010-04-09 15:55:00,31.99,32.0,31.92,31.98,680673.2720544348,20.626,20.6325,20.5809,20.6196,680673.2721
2010-04-12 09:30:00,32.71,33.05,32.5,32.81,917392.8614062312,21.0903,21.3095,20.9549,21.1547,917392.8614
2010-04-12 09:35:00,32.8,32.84,32.54,32.61,553658.8277426286,21.1483,21.1741,20.9807,21.0258,553658.8277
2010-04-12 09:40:00,32.61,32.68,32.39,32.65,631132.8637937208,21.0258,21.0709,20.8839,21.0516,631132.8638
2010-04-12 09:45:00,32.65,32.65,32.46,32.56,413990.68879073655,21.0516,21.0516,20.9291,20.9936,413990.6888
2010-04-12 09:50:00,32.56,32.96,32.53,32.87,865584.3380685209,20.9936,21.2515,20.9742,21.1934,865584.3381
2010-04-12 09:55:00,32.87,33.65,32.87,33.58,2869404.321356094,21.1934,21.6963,21.1934,21.6512,2869404.3214
2010-04-12 10:00:00,33.58,33.82,33.32,33.54,1757550.4357168437,21.6512,21.806,21.4836,21.6254,1757550.4357
2010-04-12 10:05:00,33.55,33.82,33.38,33.73,1200071.624686642,21.6319,21.806,21.5223,21.7479,1200071.6247
2010-04-12 10:10:00,33.74,33.93,33.63,33.67,1330070.4309418646,21.7544,21.8769,21.6835,21.7092,1330070.4309
2010-04-12 10:15:00,33.67,33.68,33.39,33.42,733794.9146472485,21.7092,21.7157,21.5287,21.5481,733794.9146
2010-04-12 10:20:00,33.42,33.58,33.32,33.32,687358.2428076877,21.5481,21.6512,21.4836,21.4836,687358.2428
2010-04-12 10:25:00,33.32,33.43,33.21,33.26,586964.3070311567,21.4836,21.5545,21.4127,21.4449,586964.307
2010-04-12 10:30:00,33.26,33.34,33.15,33.32,551868.2105765787,21.4449,21.4965,21.374,21.4836,551868.2106
2010-04-12 10:35:00,33.32,33.47,33.29,33.38,596753.0142055629,21.4836,21.5803,21.4642,21.5223,596753.0142
2010-04-12 10:40:00,33.38,33.38,33.28,33.31,195654.7690103856,21.5223,21.5223,21.4578,21.4771,195654.769
2010-04-12 10:45:00,33.32,33.42,33.31,33.34,193028.53050017907,21.4836,21.5481,21.4771,21.4965,193028.5305
2010-04-12 10:50:00,33.34,33.39,33.2,33.21,267160.0811746449,21.4965,21.5287,21.4062,21.4127,267160.0812
2010-04-12 10:55:00,33.21,33.22,32.9,33.03,818312.0448848036,21.4127,21.4191,21.2128,21.2966,818312.0449
2010-04-12 11:00:00,33.03,33.14,33.01,33.1,316461.74047988537,21.2966,21.3675,21.2837,21.3417,316461.7405
2010-04-12 11:05:00,33.1,33.25,33.09,33.19,360630.2972424496,21.3417,21.4384,21.3353,21.3998,360630.2972
2010-04-12 11:10:00,33.19,33.35,33.15,33.34,358839.68007639964,21.3998,21.5029,21.374,21.4965,358839.6801
2010-04-12 11:15:00,33.35,33.4,33.21,33.25,366002.1487405993,21.5029,21.5352,21.4127,21.4384,366002.1487
2010-04-12 11:20:00,33.26,33.38,33.19,33.37,221678.40515697745,21.4449,21.5223,21.3998,21.5158,221678.4052
2010-04-12 11:25:00,33.36,33.37,33.21,33.3,206279.0975289483,21.5094,21.5158,21.4127,21.4707,206279.0975
2010-04-12 11:30:00,33.3,33.3,33.13,33.18,218932.79216903425,21.4707,21.4707,21.3611,21.3933,218932.7922
2010-04-12 11:35:00,33.18,33.23,33.05,33.16,245792.0496597828,21.3933,21.4255,21.3095,21.3804,245792.0497
2010-04-12 11:40:00,33.16,33.21,33.1,33.16,122836.33759102304,21.3804,21.4127,21.3417,21.3804,122836.3376
2010-04-12 11:45:00,33.16,33.28,33.15,33.25,176196.72913931002,21.3804,21.4578,21.374,21.4384,176196.7291
2010-04-12 11:50:00,33.25,33.48,33.23,33.42,444550.5550913215,21.4384,21.5867,21.4255,21.5481,444550.5551
2010-04-12 11:55:00,33.42,33.46,33.34,33.35,238868.32995105645,21.5481,21.5738,21.4965,21.5029,238868.33
2010-04-12 12:00:00,33.36,33.56,33.34,33.52,403485.7347499105,21.5094,21.6383,21.4965,21.6125,403485.7347
2010-04-12 12:05:00,33.52,33.64,33.51,33.58,489793.4821535156,21.6125,21.6899,21.6061,21.6512,489793.4822
2010-04-12 12:10:00,33.56,33.62,33.42,33.59,310373.6421153157,21.6383,21.677,21.5481,21.6577,310373.6421
2010-04-12 12:15:00,33.59,33.8,33.58,33.71,779157.2161871792,21.6577,21.7931,21.6512,21.735,779157.2162
2010-04-12 12:20:00,33.71,33.88,33.59,33.87,657395.2488957861,21.735,21.8446,21.6577,21.8382,657395.2489
2010-04-12 12:25:00,33.86,33.9,33.68,33.84,583979.9450877402,21.8317,21.8575,21.7157,21.8189,583979.9451
2010-04-12 12:30:00,33.8,33.97,33.68,33.75,985316.9392383908,21.7931,21.9027,21.7157,21.7608,985316.9392
2010-04-12 12:35:00,33.75,34.01,33.73,33.99,662050.8535275158,21.7608,21.9285,21.7479,21.9156,662050.8535
2010-04-12 12:40:00,33.97,34.3,33.88,34.22,1516055.8672555808,21.9027,22.1154,21.8446,22.0639,1516055.8673
2010-04-12 12:45:00,34.21,34.28,33.99,34.04,718753.7304524293,22.0574,22.1025,21.9156,21.9478,718753.7305
2010-04-12 12:50:00,34.04,34.33,34.02,34.28,779634.7140981258,21.9478,22.1348,21.9349,22.1025,779634.7141
2010-04-12 12:55:00,34.27,34.3,34.05,34.23,606183.597946759,22.0961,22.1154,21.9543,22.0703,606183.5979
2010-04-12 13:00:00,34.24,34.4,34.22,34.25,1415542.5570013132,22.0768,22.1799,22.0639,22.0832,1415542.557
2010-04-12 13:05:00,34.25,34.45,34.24,34.3,818908.917273487,22.0832,22.2122,22.0768,22.1154,818908.9173
2010-04-12 13:10:00,34.29,34.41,34.0,34.1,890294.8549600096,22.109,22.1864,21.922,21.9865,890294.855
2010-04-12 13:15:00,34.11,34.25,34.1,34.19,319684.8513787752,21.9929,22.0832,21.9865,22.0445,319684.8514
2010-04-12 13:20:00,34.19,34.49,34.16,34.49,1034499.2240658948,22.0445,22.238,22.0252,22.238,1034499.2241
2010-04-12 13:25:00,34.46,34.5,34.3,34.39,482392.2645338427,22.2186,22.2444,22.1154,22.1735,482392.2645
2010-04-12 13:30:00,34.37,34.45,34.32,34.36,348334.7260355736,22.1606,22.2122,22.1283,22.1541,348334.726
2010-04-12 13:35:00,34.36,34.57,34.35,34.5,670168.3180136087,22.1541,22.2895,22.1477,22.2444,670168.318
2010-04-12 13:40:00,34.5,34.59,34.4,34.41,404798.8540050137,22.2444,22.3024,22.1799,22.1864,404798.854
2010-04-12 13:45:00,34.42,34.44,34.24,34.35,647487.1672436433,22.1928,22.2057,22.0768,22.1477,647487.1672
2010-04-12 13:50:00,34.34,34.45,34.23,34.3,316342.3660021487,22.1412,22.2122,22.0703,22.1154,316342.366
2010-04-12 13:55:00,34.3,34.32,34.09,34.19,571445.6249253909,22.1154,22.1283,21.98,22.0445,571445.6249
2010-04-12 14:00:00,34.2,34.3,34.07,34.19,364330.9060522861,22.051,22.1154,21.9671,22.0445,364330.9061
2010-04-12 14:05:00,34.16,34.22,34.04,34.21,290079.98090008355,22.0252,22.0639,21.9478,22.0574,290079.9809
2010-04-12 14:10:00,34.2,34.42,34.19,34.38,494090.9633520353,22.051,22.1928,22.0445,22.167,494090.9634
2010-04-12 14:15:00,34.38,34.41,34.32,34.38,212247.8214157813,22.167,22.1864,22.1283,22.167,212247.8214
2010-04-12 14:20:00,34.36,34.64,34.33,34.56,644383.4308224901,22.1541,22.3347,22.1348,22.2831,644383.4308
2010-04-12 14:25:00,34.57,34.64,34.45,34.62,548286.976244479,22.2895,22.3347,22.2122,22.3218,548286.9762
2010-04-12 14:30:00,34.62,34.67,34.45,34.47,517846.4844216306,22.3218,22.354,22.2122,22.2251,517846.4844
2010-04-12 14:35:00,34.49,34.66,34.46,34.61,301778.67971827625,22.238,22.3476,22.2186,22.3153,301778.6797
2010-04-12 14:40:00,34.62,34.73,34.39,34.7,676853.2887668617,22.3218,22.3927,22.1735,22.3734,676853.2888
2010-04-12 14:45:00,34.71,34.81,34.65,34.76,1008833.7113525128,22.3798,22.4443,22.3411,22.412,1008833.7114
2010-04-12 14:50:00,34.76,34.83,34.61,34.73,686522.621463531,22.412,22.4572,22.3153,22.3927,686522.6215
2010-04-12 14:55:00,34.72,34.77,34.66,34.71,543034.4992240659,22.3862,22.4185,22.3476,22.3798,543034.4992
2010-04-12 15:00:00,34.71,34.87,34.62,34.81,567506.2671600812,22.3798,22.483,22.3218,22.4443,567506.2672
2010-04-12 15:05:00,34.82,34.89,34.78,34.8,613823.5645219052,22.4507,22.4959,22.4249,22.4378,613823.5645
2010-04-12 15:10:00,34.8,35.05,34.72,34.99,1007759.3410528828,22.4378,22.599,22.3862,22.5603,1007759.3411
2010-04-12 15:15:00,34.99,35.11,34.92,35.07,862958.0995583144,22.5603,22.6377,22.5152,22.6119,862958.0996
2010-04-12 15:20:00,35.07,35.14,34.87,34.92,1103378.2977199475,22.6119,22.657,22.483,22.5152,1103378.2977
2010-04-12 15:25:00,34.92,35.12,34.82,35.1,936254.0288886236,22.5152,22.6442,22.4507,22.6313,936254.0289
2010-04-12 15:30:00,35.1,35.13,34.95,35.1,752178.584218694,22.6313,22.6506,22.5345,22.6313,752178.5842
2010-04-12 15:35:00,35.11,35.18,34.98,35.06,1055151.008714337,22.6377,22.6828,22.5539,22.6055,1055151.0087
2010-04-12 15:40:00,35.07,35.07,34.6,34.76,1138832.5176077357,22.6119,22.6119,22.3089,22.412,1138832.5176
2010-04-12 15:45:00,34.74,34.74,34.47,34.67,1145875.6117941984,22.3991,22.3991,22.2251,22.354,1145875.6118
2010-04-12 15:50:00,34.68,34.71,34.48,34.55,1241017.0705503162,22.3605,22.3798,22.2315,22.2766,1241017.0706
2010-04-12 15:55:00,34.55,34.6,34.43,34.5,1706816.2826787631,22.2766,22.3089,22.1993,22.2444,1706816.2827
2010-04-13 09:30:00,34.66,34.85,34.09,34.39,1369941.506505909,22.3476,22.4701,21.98,22.1735,1369941.5065
2010-04-13 09:35:00,34.39,34.97,34.32,34.82,1521905.216664677,22.1735,22.5474,22.1283,22.4507,1521905.2167
2010-04-13 09:40:00,34.81,34.86,34.09,34.23,1430822.4901516056,22.4443,22.4765,21.98,22.0703,1430822.4902
2010-04-13 09:45:00,34.24,34.32,34.09,34.23,1118180.7329592933,22.0768,22.1283,21.98,22.0703,1118180.733
2010-04-13 09:50:00,34.23,34.48,34.12,34.3,739286.1406231348,22.0703,22.2315,21.9994,22.1154,739286.1406
2010-04-13 09:55:00,34.3,34.45,34.23,34.24,599976.1251044526,22.1154,22.2122,22.0703,22.0768,599976.1251
2010-04-13 10:00:00,34.24,34.25,33.83,33.86,1207114.718873105,22.0768,22.0832,21.8124,21.8317,1207114.7189
2010-04-13 10:05:00,33.88,34.01,33.79,33.94,799450.8774024113,21.8446,21.9285,21.7866,21.8833,799450.8774
2010-04-13 10:10:00,33.94,34.05,33.88,34.02,357765.3097767697,21.8833,21.9543,21.8446,21.9349,357765.3098
2010-04-13 10:15:00,34.02,34.14,33.98,33.98,366957.14456249255,21.9349,22.0123,21.9091,21.9091,366957.1446
2010-04-13 10:20:00,33.99,33.99,33.42,33.52,992121.2844693804,21.9156,21.9156,21.5481,21.6125,992121.2845
2010-04-13 10:25:00,33.53,33.74,33.51,33.7,512235.8839680076,21.619,21.7544,21.6061,21.7286,512235.884
2010-04-13 10:30:00,33.72,33.81,33.6,33.81,335919.78035096097,21.7415,21.7995,21.6641,21.7995,335919.7804
2010-04-13 10:35:00,33.8,33.82,33.55,33.63,459711.1137638773,21.7931,21.806,21.6319,21.6835,459711.1138
2010-04-13 10:40:00,33.63,33.79,33.63,33.72,244837.05383788943,21.6835,21.7866,21.6835,21.7415,244837.0538
2010-04-13 10:45:00,33.73,33.96,33.64,33.95,458994.8668974573,21.7479,21.8962,21.6899,21.8898,458994.8669
2010-04-13 10:50:00,33.94,34.01,33.88,33.99,338187.89542795747,21.8833,21.9285,21.8446,21.9156,338187.8954
2010-04-13 10:55:00,33.98,34.04,33.84,33.97,333174.1673630178,21.9091,21.9478,21.8189,21.9027,333174.1674
2010-04-13 11:00:00,33.96,33.99,33.84,33.9,169989.2562970037,21.8962,21.9156,21.8189,21.8575,169989.2563
2010-04-13 11:05:00,33.87,33.95,33.57,33.58,475707.2937805897,21.8382,21.8898,21.6448,21.6512,475707.2938
2010-04-13 11:10:00,33.58,33.74,33.47,33.71,623254.1482631013,21.6512,21.7544,21.5803,21.735,623254.1483
2010-04-13 11:15:00,33.73,33.77,33.58,33.76,189686.04512355253,21.7479,21.7737,21.6512,21.7673,189686.0451
2010-04-13 11:20:00,33.76,33.77,33.61,33.62,117225.73713740002,21.7673,21.7737,21.6706,21.677,117225.7371
2010-04-13 11:25:00,33.62,33.69,33.59,33.67,113286.37937209025,21.677,21.7221,21.6577,21.7092,113286.3794
2010-04-13 11:30:00,33.68,33.75,33.65,33.68,156977.43822370778,21.7157,21.7608,21.6963,21.7157,156977.4382
2010-04-13 11:35:00,33.68,33.73,33.6,33.63,217142.17500298435,21.7157,21.7479,21.6641,21.6835,217142.175
2010-04-13 11:40:00,33.63,33.65,33.57,33.63,104810.7914527874,21.6835,21.6963,21.6448,21.6835,104810.7915
2010-04-13 11:45:00,33.63,33.68,33.51,33.58,284230.6314909872,21.6835,21.7157,21.6061,21.6512,284230.6315
2010-04-13 11:50:00,33.58,33.67,33.51,33.63,209979.7063387848,21.6512,21.7092,21.6061,21.6835,209979.7063
2010-04-13 11:55:00,33.62,33.67,33.58,33.63,123671.95893517966,21.677,21.7092,21.6512,21.6835,123671.9589
2010-04-13 12:00:00,33.63,33.66,33.61,33.64,107198.2810075206,21.6835,21.7028,21.6706,21.6899,107198.281
2010-04-13 12:05:00,33.65,33.89,33.61,33.8,386415.1844335681,21.6963,21.8511,21.6706,21.7931,386415.1844
2010-04-13 12:10:00,33.79,33.96,33.74,33.92,248179.539214516,21.7866,21.8962,21.7544,21.8704,248179.5392
2010-04-13 12:15:00,33.94,34.01,33.88,33.93,326011.69869881816,21.8833,21.9285,21.8446,21.8769,326011.6987
2010-04-13 12:20:00,33.93,33.95,33.82,33.87,141220.00716246865,21.8769,21.8898,21.806,21.8382,141220.0072
2010-04-13 12:25:00,33.86,33.87,33.74,33.79,168079.2646532171,21.8317,21.8382,21.7544,21.7866,168079.2647
2010-04-13 12:30:00,33.79,33.89,33.79,33.84,79264.65321714217,21.7866,21.8511,21.7866,21.8189,79264.6532
2010-04-13 12:35:00,33.85,33.86,33.81,33.83,39154.82869762445,21.8253,21.8317,21.7995,21.8124,39154.8287
2010-04-13 12:40:00,33.82,33.92,33.81,33.88,125940.0740121762,21.806,21.8704,21.7995,21.8446,125940.074
2010-04-13 12:45:00,33.88,33.99,33.86,33.97,77235.28709561896,21.8446,21.9156,21.8317,21.9027,77235.2871
2010-04-13 12:50:00,33.96,34.14,33.95,34.14,355019.6967888265,21.8962,22.0123,21.8898,22.0123,355019.6968
2010-04-13 12:55:00,34.13,34.14,34.02,34.04,169631.13286379373,22.0058,22.0123,21.9349,21.9478,169631.1329
2010-04-13 13:00:00,34.04,34.17,34.02,34.14,206637.2209621583,21.9478,22.0316,21.9349,22.0123,206637.221
2010-04-13 13:05:00,34.14,34.17,34.04,34.07,175361.1077951534,22.0123,22.0316,21.9478,21.9671,175361.1078
2010-04-13 13:10:00,34.07,34.14,34.07,34.09,118180.7329592933,21.9671,22.0123,21.9671,21.98,118180.733
2010-04-13 13:15:00,34.07,34.11,33.93,33.99,179181.09108272652,21.9671,21.9929,21.8769,21.9156,179181.0911
2010-04-13 13:20:00,33.98,33.98,33.85,33.89,161633.0428554375,21.9091,21.9091,21.8253,21.8511,161633.0429
2010-04-13 13:25:00,33.89,33.94,33.88,33.93,59448.48991285663,21.8511,21.8833,21.8446,21.8769,59448.4899
2010-04-13 13:30:00,33.93,33.94,33.72,33.8,258206.99534439537,21.8769,21.8833,21.7415,21.7931,258206.9953
2010-04-13 13:35:00,33.8,33.94,33.8,33.93,140503.7602960487,21.7931,21.8833,21.7931,21.8769,140503.7603
2010-04-13 13:40:00,33.93,33.96,33.77,33.83,145398.11388325176,21.8769,21.8962,21.7737,21.8124,145398.1139
2010-04-13 13:45:00,33.82,33.88,33.78,33.83,97409.57383311448,21.806,21.8446,21.7802,21.8124,97409.5738
2010-04-13 13:50:00,33.83,33.87,33.82,33.87,57657.87274680673,21.8124,21.8382,21.806,21.8382,57657.8727
2010-04-13 13:55:00,33.87,33.87,33.82,33.85,63387.84767816641,21.8382,21.8382,21.806,21.8253,63387.8477
2010-04-13 14:00:00,33.86,33.88,33.73,33.73,172257.37137400024,21.8317,21.8446,21.7479,21.7479,172257.3714
2010-04-13 14:05:00,33.75,33.75,33.68,33.72,149814.96955950817,21.7608,21.7608,21.7157,21.7415,149814.9696
2010-04-13 14:10:00,33.72,33.73,33.64,33.68,169392.3839083204,21.7415,21.7479,21.6899,21.7157,169392.3839
2010-04-13 14:15:00,33.68,33.84,33.66,33.78,179181.09108272652,21.7157,21.8189,21.7028,21.7802,179181.0911
2010-04-13 14:20:00,33.78,33.82,33.76,33.79,98125.82069953444,21.7802,21.806,21.7673,21.7866,98125.8207
2010-04-13 14:25:00,33.78,33.82,33.74,33.74,102781.42533126417,21.7802,21.806,21.7544,21.7544,102781.4253
2010-04-13 14:30:00,33.74,33.78,33.6,33.61,212367.195893518,21.7544,21.7802,21.6641,21.6706,212367.1959
2010-04-13 14:35:00,33.61,33.74,33.61,33.71,141697.5050734153,21.6706,21.7544,21.6706,21.735,141697.5051
2010-04-13 14:40:00,33.7,33.77,33.68,33.69,135370.65775337233,21.7286,21.7737,21.7157,21.7221,135370.6578
2010-04-13 14:45:00,33.7,33.73,33.68,33.71,34499.22406589471,21.7286,21.7479,21.7157,21.735,34499.2241
2010-04-13 14:50:00,33.71,33.77,33.68,33.74,131550.6744657992,21.735,21.7737,21.7157,21.7544,131550.6745
2010-04-13 14:55:00,33.74,33.75,33.63,33.67,146353.10970514503,21.7544,21.7608,21.6835,21.7092,146353.1097
2010-04-13 15:00:00,33.68,33.72,33.66,33.71,58970.99200190999,21.7157,21.7415,21.7028,21.735,58970.992
2010-04-13 15:05:00,33.72,33.72,33.59,33.68,246747.045481676,21.7415,21.7415,21.6577,21.7157,246747.0455
2010-04-13 15:10:00,33.68,33.68,33.55,33.63,276471.2904381043,21.7157,21.7157,21.6319,21.6835,276471.2904
2010-04-13 15:15:00,33.63,33.68,33.57,33.65,131311.92551032588,21.6835,21.7157,21.6448,21.6963,131311.9255
2010-04-13 15:20:00,33.64,33.73,33.64,33.69,253909.5141458756,21.6899,21.7479,21.6899,21.7221,253909.5141
2010-04-13 15:25:00,33.7,33.7,33.62,33.67,148263.1013489316,21.7286,21.7286,21.677,21.7092,148263.1013
2010-04-13 15:30:00,33.66,33.67,33.63,33.65,53599.140503760296,21.7028,21.7092,21.6835,21.6963,53599.1405
2010-04-13 15:35:00,33.65,33.65,33.57,33.59,336755.4016951176,21.6963,21.6963,21.6448,21.6577,336755.4017
2010-04-13 15:40:00,33.59,33.62,33.51,33.52,432732.4817953921,21.6577,21.677,21.6061,21.6125,432732.4818
2010-04-13 15:45:00,33.52,33.59,33.51,33.54,535036.4092157097,21.6125,21.6577,21.6061,21.6254,535036.4092
2010-04-13 15:50:00,33.54,33.59,33.51,33.53,464963.5907842903,21.6254,21.6577,21.6061,21.619,464963.5908
2010-04-13 15:55:00,33.53,33.68,33.47,33.66,837173.2123671959,21.619,21.7157,21.5803,21.7028,837173.2124
2010-04-14 09:30:00,33.83,34.32,33.83,34.21,777605.3479766026,21.8124,22.1283,21.8124,22.0574,777605.348
2010-04-14 09:35:00,34.19,34.22,33.97,34.07,469261.0719828101,22.0445,22.0639,21.9027,21.9671,469261.072
2010-04-14 09:40:00,34.05,34.12,33.81,34.0,526680.1957741434,21.9543,21.9994,21.7995,21.922,526680.1958
2010-04-14 09:45:00,34.0,34.22,33.97,34.1,476662.289602483,21.922,22.0639,21.9027,21.9865,476662.2896
2010-04-14 09:50:00,34.1,34.22,33.94,33.94,380804.5839799451,21.9865,22.0639,21.8833,21.8833,380804.584
2010-04-14 09:55:00,33.95,34.07,33.88,33.9,297123.0750865465,21.8898,21.9671,21.8446,21.8575,297123.0751
2010-04-14 10:00:00,33.9,33.92,33.37,33.42,1072102.1845529426,21.8575,21.8704,21.5158,21.5481,1072102.1846
2010-04-14 10:05:00,33.41,33.55,33.3,33.54,613704.1900441685,21.5416,21.6319,21.4707,21.6254,613704.19
2010-04-14 10:10:00,33.53,33.54,33.36,33.44,291273.72567745013,21.619,21.6254,21.5094,21.5609,291273.7257
2010-04-14 10:15:00,33.42,33.61,33.39,33.57,295451.83239823324,21.5481,21.6706,21.5287,21.6448,295451.8324
2010-04-14 10:20:00,33.57,33.78,33.52,33.65,394532.64891966095,21.6448,21.7802,21.6125,21.6963,394532.6489
2010-04-14 10:25:00,33.65,33.73,33.59,33.73,164020.5324101707,21.6963,21.7479,21.6577,21.7479,164020.5324
2010-04-14 10:30:00,33.74,33.8,33.63,33.71,247463.292348096,21.7544,21.7931,21.6835,21.735,247463.2923
2010-04-14 10:35:00,33.71,33.78,33.66,33.73,183717.3212367196,21.735,21.7802,21.7028,21.7479,183717.3212
2010-04-14 10:40:00,33.73,33.75,33.68,33.68,137996.89626357885,21.7479,21.7608,21.7157,21.7157,137996.8963
2010-04-14 10:45:00,33.68,33.68,33.6,33.68,119135.72878118658,21.7157,21.7157,21.6641,21.7157,119135.7288
2010-04-14 10:50:00,33.68,33.7,33.63,33.65,82845.88754924198,21.7157,21.7286,21.6835,21.6963,82845.8875
2010-04-14 10:55:00,33.65,33.68,33.63,33.66,87262.74322549839,21.6963,21.7157,21.6835,21.7028,87262.7432
2010-04-14 11:00:00,33.66,33.74,33.65,33.71,122597.58863554972,21.7028,21.7544,21.6963,21.735,122597.5886
2010-04-14 11:05:00,33.72,33.75,33.67,33.68,158768.05538975768,21.7415,21.7608,21.7092,21.7157,158768.0554
2010-04-14 11:10:00,33.67,33.68,33.53,33.54,214515.93649277784,21.7092,21.7157,21.619,21.6254,214515.9365
2010-04-14 11:15:00,33.53,33.63,33.52,33.6,193386.65393338905,21.619,21.6835,21.6125,21.6641,193386.6539
2010-04-14 11:20:00,33.59,33.7,33.58,33.66,146711.23313835502,21.6577,21.7286,21.6512,21.7028,146711.2331
2010-04-14 11:25:00,33.66,33.7,33.63,33.7,106243.2851856273,21.7028,21.7286,21.6835,21.7286,106243.2852
2010-04-14 11:30:00,33.71,33.8,33.7,33.75,244478.93040467947,21.735,21.7931,21.7286,21.7608,244478.9304
2010-04-14 11:35:00,33.74,34.02,33.74,33.93,504476.5429151248,21.7544,21.9349,21.7544,21.8769,504476.5429
2010-04-14 11:40:00,33.93,33.99,33.84,33.87,249492.6584696192,21.8769,21.9156,21.8189,21.8382,249492.6585
2010-04-14 11:45:00,33.88,33.92,33.78,33.78,132863.79372090247,21.8446,21.8704,21.7802,21.7802,132863.7937
2010-04-14 11:50:00,33.78,33.8,33.72,33.73,166049.8985316939,21.7802,21.7931,21.7415,21.7479,166049.8985
2010-04-14 11:55:00,33.73,33.73,33.59,33.67,259281.3656440253,21.7479,21.7479,21.6577,21.7092,259281.3656
2010-04-14 12:00:00,33.67,33.68,33.63,33.63,63029.72424495643,21.7092,21.7157,21.6835,21.6835,63029.7242
2010-04-14 12:05:00,33.63,33.68,33.63,33.68,49898.53169392384,21.6835,21.7157,21.6835,21.7157,49898.5317
2010-04-14 12:10:00,33.68,33.7,33.63,33.64,102423.3018980542,21.7157,21.7286,21.6835,21.6899,102423.3019
2010-04-14 12:15:00,33.64,33.69,33.63,33.69,69475.94604273606,21.6899,21.7221,21.6835,21.7221,69475.946
2010-04-14 12:20:00,33.69,33.73,33.65,33.66,93708.96502327804,21.7221,21.7479,21.6963,21.7028,93708.965
2010-04-14 12:25:00,33.65,33.68,33.65,33.67,73295.92933030918,21.6963,21.7157,21.6963,21.7092,73295.9293
2010-04-14 12:30:00,33.68,33.73,33.67,33.71,69475.94604273606,21.7157,21.7479,21.7092,21.735,69475.946
2010-04-14 12:35:00,33.71,33.72,33.59,33.63,191596.0367673392,21.735,21.7415,21.6577,21.6835,191596.0368
2010-04-14 12:40:00,33.62,33.63,33.56,33.56,98483.94413274442,21.677,21.6835,21.6383,21.6383,98483.9441
2010-04-14 12:45:00,33.56,33.63,33.55,33.63,113644.50280530025,21.6383,21.6835,21.6319,21.6835,113644.5028
2010-04-14 12:50:00,33.63,33.63,33.57,33.58,76399.66575146234,21.6835,21.6835,21.6448,21.6512,76399.6658
2010-04-14 12:55:00,33.58,33.65,33.57,33.65,74250.92515220246,21.6512,21.6963,21.6448,21.6963,74250.9252
2010-04-14 13:00:00,33.66,33.66,33.63,33.63,37961.08392025785,21.7028,21.7028,21.6835,21.6835,37961.0839
2010-04-14 13:05:00,33.63,33.7,33.63,33.66,74131.5506744658,21.6835,21.7286,21.6835,21.7028,74131.5507
2010-04-14 13:10:00,33.67,33.68,33.64,33.67,36767.33914289125,21.7092,21.7157,21.6899,21.7092,36767.3391
2010-04-14 13:15:00,33.68,33.69,33.63,33.64,53837.889459233615,21.7157,21.7221,21.6835,21.6899,53837.8895
2010-04-14 13:20:00,33.64,33.66,33.63,33.64,28649.874656798376,21.6899,21.7028,21.6835,21.6899,28649.8747
2010-04-14 13:25:00,33.63,33.67,33.63,33.66,52763.51915960368,21.6835,21.7092,21.6835,21.7028,52763.5192
2010-04-14 13:30:00,33.67,33.67,33.58,33.59,122239.46520233974,21.7092,21.7092,21.6512,21.6577,122239.4652
2010-04-14 13:35:00,33.6,33.61,33.58,33.61,55628.50662528352,21.6641,21.6706,21.6512,21.6706,55628.5066
2010-04-14 13:40:00,33.61,33.63,33.51,33.51,177390.47391667662,21.6706,21.6835,21.6061,21.6061,177390.4739
2010-04-14 13:45:00,33.51,33.56,33.49,33.52,310851.1400262624,21.6061,21.6383,21.5932,21.6125,310851.14
2010-04-14 13:50:00,33.51,33.61,33.48,33.6,144920.61597230512,21.6061,21.6706,21.5867,21.6641,144920.616
2010-04-14 13:55:00,33.6,33.6,33.51,33.52,68640.32469857944,21.6641,21.6641,21.6061,21.6125,68640.3247
2010-04-14 14:00:00,33.53,33.58,33.53,33.58,62552.226334009785,21.619,21.6512,21.619,21.6512,62552.2263
2010-04-14 14:05:00,33.57,33.58,33.53,33.53,40109.82451951773,21.6448,21.6512,21.619,21.619,40109.8245
2010-04-14 14:10:00,33.53,33.54,33.47,33.52,146472.4841828817,21.619,21.6254,21.5803,21.6125,146472.4842
2010-04-14 14:15:00,33.52,33.54,33.47,33.47,129760.05729974931,21.6125,21.6254,21.5803,21.5803,129760.0573
2010-04-14 14:20:00,33.47,33.54,33.47,33.52,100035.812343321,21.5803,21.6254,21.5803,21.6125,100035.8123
2010-04-14 14:25:00,33.52,33.53,33.5,33.52,63149.09872269309,21.6125,21.619,21.5996,21.6125,63149.0987
2010-04-14 14:30:00,33.52,33.52,33.51,33.52,262265.7275874418,21.6125,21.6125,21.6061,21.6125,262265.7276
2010-04-14 14:35:00,33.52,33.54,33.51,33.52,93589.59054554136,21.6125,21.6254,21.6061,21.6125,93589.5905
2010-04-14 14:40:00,33.52,33.52,33.5,33.52,115793.2434045601,21.6125,21.6125,21.5996,21.6125,115793.2434
2010-04-14 14:45:00,33.52,33.54,33.51,33.53,64939.71588874298,21.6125,21.6254,21.6061,21.619,64939.7159
2010-04-14 14:50:00,33.53,33.53,33.49,33.51,275038.7967052644,21.619,21.619,21.5932,21.6061,275038.7967
2010-04-14 14:55:00,33.5,33.51,33.44,33.47,157454.93613465442,21.5996,21.6061,21.5609,21.5803,157454.9361
2010-04-14 15:00:00,33.47,33.51,33.47,33.49,99200.19099916438,21.5803,21.6061,21.5803,21.5932,99200.191
2010-04-14 15:05:00,33.49,33.51,33.47,33.47,107317.65548525724,21.5932,21.6061,21.5803,21.5803,107317.6555
2010-04-14 15:10:00,33.47,33.47,33.42,33.45,288408.7382117703,21.5803,21.5803,21.5481,21.5674,288408.7382
2010-04-14 15:15:00,33.44,33.45,33.34,33.36,348095.9770801003,21.5609,21.5674,21.4965,21.5094,348095.9771
2010-04-14 15:20:00,33.35,33.37,33.19,33.3,822490.1516055868,21.5029,21.5158,21.3998,21.4707,822490.1516
2010-04-14 15:25:00,33.3,33.3,33.24,33.3,222514.02650113407,21.4707,21.4707,21.432,21.4707,222514.0265
2010-04-14 15:30:00,33.3,33.3,33.11,33.16,605467.351080339,21.4707,21.4707,21.3482,21.3804,605467.3511
2010-04-14 15:35:00,33.16,33.22,33.11,33.2,325892.3242210815,21.3804,21.4191,21.3482,21.4062,325892.3242
2010-04-14 15:40:00,33.2,33.28,33.14,33.18,357287.81186582305,21.4062,21.4578,21.3675,21.3933,357287.8119
2010-04-14 15:45:00,33.18,33.24,33.13,33.16,275277.5456607377,21.3933,21.432,21.3611,21.3804,275277.5457
2010-04-14 15:50:00,33.16,33.23,33.09,33.17,742151.1280888146,21.3804,21.4255,21.3353,21.3869,742151.1281
2010-04-14 15:55:00,33.17,33.3,33.11,33.27,605467.351080339,21.3869,21.4707,21.3482,21.4513,605467.3511
2010-04-15 09:30:00,33.49,33.58,33.23,33.4,332338.5460188612,21.5932,21.6512,21.4255,21.5352,332338.546
2010-04-15 09:35:00,33.42,33.42,33.3,33.34,222872.149934344,21.5481,21.5481,21.4707,21.4965,222872.1499
2010-04-15 09:40:00,33.36,33.42,33.21,33.27,243404.56010504955,21.5094,21.5481,21.4127,21.4513,243404.5601
2010-04-15 09:45:00,33.27,33.29,33.09,33.1,394771.3978751343,21.4513,21.4642,21.3353,21.3417,394771.3979
2010-04-15 09:50:00,33.09,33.26,33.09,33.25,221320.28172376743,21.3353,21.4449,21.3353,21.4384,221320.2817
2010-04-15 09:55:00,33.24,33.41,33.17,33.37,201145.99498627192,21.432,21.5416,21.3869,21.5158,201145.995
2010-04-15 10:00:00,33.37,33.49,33.36,33.42,237077.71278500656,21.5158,21.5932,21.5094,21.5481,237077.7128
2010-04-15 10:05:00,33.42,33.46,33.31,33.35,215112.80888146115,21.5481,21.5738,21.4771,21.5029,215112.8089
2010-04-15 10:10:00,33.34,33.39,33.31,33.34,127730.69117822609,21.4965,21.5287,21.4771,21.4965,127730.6912
2010-04-15 10:15:00,33.34,33.41,33.33,33.37,132386.29580995583,21.4965,21.5416,21.49,21.5158,132386.2958
2010-04-15 10:20:00,33.37,33.51,33.35,33.51,219887.78799092752,21.5158,21.6061,21.5029,21.6061,219887.788
2010-04-15 10:25:00,33.51,34.13,33.47,34.11,1584218.6940432135,21.6061,22.0058,21.5803,21.9929,1584218.694
2010-04-15 10:30:00,34.09,34.24,33.95,34.09,1119493.8522143965,21.98,22.0768,21.8898,21.98,1119493.8522
2010-04-15 10:35:00,34.09,34.18,33.99,34.04,382237.077712785,21.98,22.0381,21.9156,21.9478,382237.0777
2010-04-15 10:40:00,34.03,34.26,34.02,34.2,477736.6599021129,21.9414,22.0897,21.9349,22.051,477736.6599
2010-04-15 10:45:00,34.2,34.5,34.19,34.46,1230034.6185985436,22.051,22.2444,22.0445,22.2186,1230034.6186
2010-04-15 10:50:00,34.46,34.5,34.18,34.27,706935.6571564999,22.2186,22.2444,22.0381,22.0961,706935.6572
2010-04-15 10:55:00,34.25,34.3,34.01,34.09,446460.546735108,22.0832,22.1154,21.9285,21.98,446460.5467
2010-04-15 11:00:00,34.1,34.15,34.07,34.13,214993.43440372447,21.9865,22.0187,21.9671,22.0058,214993.4344
2010-04-15 11:05:00,34.13,34.27,34.12,34.22,304046.7947952728,22.0058,22.0961,21.9994,22.0639,304046.7948
2010-04-15 11:10:00,34.2,34.21,33.89,33.97,376507.10278142535,22.051,22.0574,21.8511,21.9027,376507.1028
2010-04-15 11:15:00,33.94,33.97,33.68,33.76,536349.528470813,21.8833,21.9027,21.7157,21.7673,536349.5285
2010-04-15 11:20:00,33.77,34.01,33.68,33.97,344992.2406589471,21.7737,21.9285,21.7157,21.9027,344992.2407
2010-04-15 11:25:00,33.97,33.98,33.76,33.83,192073.53467828577,21.9027,21.9091,21.7673,21.8124,192073.5347
2010-04-15 11:30:00,33.83,34.06,33.83,34.06,231825.2357645936,21.8124,21.9607,21.8124,21.9607,231825.2358
2010-04-15 11:35:00,34.06,34.13,33.99,34.08,214754.6854482512,21.9607,22.0058,21.9156,21.9736,214754.6854
2010-04-15 11:40:00,34.08,34.13,33.91,33.94,218813.4176912976,21.9736,22.0058,21.864,21.8833,218813.4177
2010-04-15 11:45:00,33.94,34.04,33.84,34.04,154948.07210218455,21.8833,21.9478,21.8189,21.9478,154948.0721
2010-04-15 11:50:00,34.03,34.08,33.96,34.08,92992.71815685806,21.9414,21.9736,21.8962,21.9736,92992.7182
2010-04-15 11:55:00,34.07,34.08,33.87,33.97,167363.0177867972,21.9671,21.9736,21.8382,21.9027,167363.0178
2010-04-15 12:00:00,33.95,34.05,33.94,34.05,124030.08236838965,21.8898,21.9543,21.8833,21.9543,124030.0824
2010-04-15 12:05:00,34.06,34.13,34.05,34.12,241852.69189447296,21.9607,22.0058,21.9543,21.9994,241852.6919
2010-04-15 12:10:00,34.12,34.13,34.01,34.11,181568.5806374597,21.9994,22.0058,21.9285,21.9929,181568.5806
2010-04-15 12:15:00,34.11,34.12,34.04,34.08,177509.84839441327,21.9929,21.9994,21.9478,21.9736,177509.8484
2010-04-15 12:20:00,34.08,34.1,34.01,34.06,123075.08654649636,21.9736,21.9865,21.9285,21.9607,123075.0865
2010-04-15 12:25:00,34.06,34.07,33.89,33.92,159723.05121165095,21.9607,21.9671,21.8511,21.8704,159723.0512
2010-04-15 12:30:00,33.94,34.06,33.92,34.02,89769.60725796825,21.8833,21.9607,21.8704,21.9349,89769.6073
2010-04-15 12:35:00,34.03,34.08,34.0,34.07,99319.56547690104,21.9414,21.9736,21.922,21.9671,99319.5655
2010-04-15 12:40:00,34.07,34.09,33.96,33.98,96932.07592216785,21.9671,21.98,21.8962,21.9091,96932.0759
2010-04-15 12:45:00,33.99,34.08,33.98,34.06,94902.70980064462,21.9156,21.9736,21.9091,21.9607,94902.7098
2010-04-15 12:50:00,34.06,34.07,33.99,34.02,64581.592455533006,21.9607,21.9671,21.9156,21.9349,64581.5925
2010-04-15 12:55:00,34.01,34.05,34.0,34.04,59925.98782380327,21.9285,21.9543,21.922,21.9478,59925.9878
2010-04-15 13:00:00,34.04,34.06,33.86,33.95,206279.0975289483,21.9478,21.9607,21.8317,21.8898,206279.0975
2010-04-15 13:05:00,33.94,33.97,33.86,33.93,106004.536230154,21.8833,21.9027,21.8317,21.8769,106004.5362
2010-04-15 13:10:00,33.93,33.95,33.74,33.76,201265.3694640086,21.8769,21.8898,21.7544,21.7673,201265.3695
2010-04-15 13:15:00,33.76,33.82,33.74,33.78,171063.62659663364,21.7673,21.806,21.7544,21.7802,171063.6266
2010-04-15 13:20:00,33.78,33.81,33.73,33.76,153993.07628029128,21.7802,21.7995,21.7479,21.7673,153993.0763
2010-04-15 13:25:00,33.77,33.83,33.76,33.78,102900.79980900083,21.7737,21.8124,21.7673,21.7802,102900.7998
2010-04-15 13:30:00,33.78,33.78,33.64,33.7,203414.11006326848,21.7802,21.7802,21.6899,21.7286,203414.1101
2010-04-15 13:35:00,33.7,33.73,33.6,33.63,142771.87537304524,21.7286,21.7479,21.6641,21.6835,142771.8754
2010-04-15 13:40:00,33.62,33.72,33.62,33.72,165811.1495762206,21.677,21.7415,21.677,21.7415,165811.1496
2010-04-15 13:45:00,33.7,33.79,33.7,33.71,209979.7063387848,21.7286,21.7866,21.7286,21.735,209979.7063
2010-04-15 13:50:00,33.71,33.76,33.7,33.76,82487.76411603199,21.735,21.7673,21.7286,21.7673,82487.7641
2010-04-15 13:55:00,33.76,33.78,33.71,33.75,95022.08427838128,21.7673,21.7802,21.735,21.7608,95022.0843
2010-04-15 14:00:00,33.76,33.8,33.73,33.8,114718.87310493016,21.7673,21.7931,21.7479,21.7931,114718.8731
2010-04-15 14:05:00,33.8,33.83,33.72,33.76,95977.08010027456,21.7931,21.8124,21.7415,21.7673,95977.0801
2010-04-15 14:10:00,33.75,33.77,33.64,33.68,92395.84576817475,21.7608,21.7737,21.6899,21.7157,92395.8458
2010-04-15 14:15:00,33.68,33.71,33.6,33.68,149098.7226930882,21.7157,21.735,21.6641,21.7157,149098.7227
2010-04-15 14:20:00,33.68,33.68,33.53,33.57,214277.18753730453,21.7157,21.7157,21.619,21.6448,214277.1875
2010-04-15 14:25:00,33.58,33.61,33.52,33.55,187417.93004655605,21.6512,21.6706,21.6125,21.6319,187417.93
2010-04-15 14:30:00,33.55,33.55,33.42,33.42,260952.6083323385,21.6319,21.6319,21.5481,21.5481,260952.6083
2010-04-15 14:35:00,33.42,33.56,33.41,33.52,298078.0709084397,21.5481,21.6383,21.5416,21.6125,298078.0709
2010-04-15 14:40:00,33.52,33.53,33.46,33.49,88575.86248060165,21.6125,21.619,21.5738,21.5932,88575.8625
2010-04-15 14:45:00,33.5,33.66,33.49,33.6,189924.7940790259,21.5996,21.7028,21.5932,21.6641,189924.7941
2010-04-15 14:50:00,33.6,33.61,33.55,33.55,74012.17619672914,21.6641,21.6706,21.6319,21.6319,74012.1762
2010-04-15 14:55:00,33.56,33.67,33.55,33.64,110421.3919064104,21.6383,21.7092,21.6319,21.6899,110421.3919
2010-04-15 15:00:00,33.64,33.64,33.47,33.5,151247.46329234808,21.6899,21.6899,21.5803,21.5996,151247.4633
2010-04-15 15:05:00,33.5,33.56,33.5,33.54,110660.14086188372,21.5996,21.6383,21.5996,21.6254,110660.1409
2010-04-15 15:10:00,33.54,33.58,33.47,33.53,165333.65166527397,21.6254,21.6512,21.5803,21.619,165333.6517
2010-04-15 15:15:00,33.52,33.59,33.5,33.57,81532.76829413872,21.6125,21.6577,21.5996,21.6448,81532.7683
2010-04-15 15:20:00,33.56,33.56,33.43,33.44,178584.2186940432,21.6383,21.6383,21.5545,21.5609,178584.2187
2010-04-15 15:25:00,33.45,33.47,33.38,33.41,247343.9178703593,21.5674,21.5803,21.5223,21.5416,247343.9179
2010-04-15 15:30:00,33.42,33.46,33.34,33.38,211412.20007162468,21.5481,21.5738,21.4965,21.5223,211412.2001
2010-04-15 15:35:00,33.39,33.4,33.34,33.39,175002.9843619434,21.5287,21.5352,21.4965,21.5287,175002.9844
2010-04-15 15:40:00,33.39,33.44,33.36,33.42,223349.64784529063,21.5287,21.5609,21.5094,21.5481,223349.6478
2010-04-15 15:45:00,33.42,33.58,33.37,33.5,428554.37507460907,21.5481,21.6512,21.5158,21.5996,428554.3751
2010-04-15 15:50:00,33.5,33.55,33.47,33.52,320878.59615614184,21.5996,21.6319,21.5803,21.6125,320878.5962
2010-04-15 15:55:00,33.52,33.55,33.47,33.5,603915.4828697625,21.6125,21.6319,21.5803,21.5996,603915.4829
2010-04-16 09:30:00,33.56,33.66,33.41,33.63,363137.1612749194,21.6383,21.7028,21.5416,21.6835,363137.1613
2010-04-16 09:35:00,33.62,33.63,33.08,33.27,563208.7859615614,21.677,21.6835,21.3288,21.4513,563208.786
2010-04-16 09:40:00,33.27,33.47,33.27,33.4,272770.68162826786,21.4513,21.5803,21.4513,21.5352,272770.6816
2010-04-16 09:45:00,33.42,33.47,33.24,33.25,182404.20198161632,21.5481,21.5803,21.432,21.4384,182404.202
2010-04-16 09:50:00,33.24,33.28,33.16,33.17,261907.6041542318,21.432,21.4578,21.3804,21.3869,261907.6042
2010-04-16 09:55:00,33.18,33.19,32.96,32.98,349886.59424615017,21.3933,21.3998,21.2515,21.2644,349886.5942
2010-04-16 10:00:00,33.0,33.23,32.97,33.08,279694.40133699414,21.2773,21.4255,21.2579,21.3288,279694.4013
2010-04-16 10:05:00,33.09,33.21,33.06,33.18,150531.21642592814,21.3353,21.4127,21.3159,21.3933,150531.2164
2010-04-16 10:10:00,33.19,33.21,33.04,33.07,134057.53849826907,21.3998,21.4127,21.303,21.3224,134057.5385
2010-04-16 10:15:00,33.06,33.18,33.06,33.16,155544.94449086784,21.3159,21.3933,21.3159,21.3804,155544.9445
2010-04-16 10:20:00,33.14,33.17,33.1,33.11,83323.38546018861,21.3675,21.3869,21.3417,21.3482,83323.3855
2010-04-16 10:25:00,33.11,33.23,33.11,33.12,128566.31252238272,21.3482,21.4255,21.3482,21.3546,128566.3125
2010-04-16 10:30:00,33.12,33.23,33.12,33.17,95499.58218932792,21.3546,21.4255,21.3546,21.3869,95499.5822
2010-04-16 10:35:00,33.17,33.19,32.85,32.85,399665.7514623373,21.3869,21.3998,21.1805,21.1805,399665.7515
2010-04-16 10:40:00,32.84,33.84,32.8,33.83,1539095.141458756,21.1741,21.8189,21.1483,21.8124,1539095.1415
2010-04-16 10:45:00,33.83,34.43,33.68,33.95,3310970.514503999,21.8124,22.1993,21.7157,21.8898,3310970.5145
2010-04-16 10:50:00,33.95,34.0,33.42,33.76,875731.168676137,21.8898,21.922,21.5481,21.7673,875731.1687
2010-04-16 10:55:00,33.76,34.19,33.63,34.09,849110.6601408619,21.7673,22.0445,21.6835,21.98,849110.6601
2010-04-16 11:00:00,34.09,34.85,34.0,34.65,3077115.9126178822,21.98,22.4701,21.922,22.3411,3077115.9126
2010-04-16 11:05:00,34.64,35.14,34.38,34.66,2510325.892324221,22.3347,22.657,22.167,22.3476,2510325.8923
2010-04-16 11:10:00,34.66,34.76,34.05,34.09,1057538.49826907,22.3476,22.412,21.9543,21.98,1057538.4983
2010-04-16 11:15:00,34.09,34.13,33.68,33.81,1067327.205443476,21.98,22.0058,21.7157,21.7995,1067327.2054
2010-04-16 11:20:00,33.81,34.22,33.76,34.19,699176.3161036171,21.7995,22.0639,21.7673,22.0445,699176.3161
2010-04-16 11:25:00,34.2,34.21,33.94,34.09,467589.82929449686,22.051,22.0574,21.8833,21.98,467589.8293
2010-04-16 11:30:00,34.09,34.13,33.69,33.79,599737.3761489793,21.98,22.0058,21.7221,21.7866,599737.3761
2010-04-16 11:35:00,33.79,33.92,33.72,33.78,346305.3599140504,21.7866,21.8704,21.7415,21.7802,346305.3599
2010-04-16 11:40:00,33.78,34.13,33.77,34.07,470454.8167601767,21.7802,22.0058,21.7737,21.9671,470454.8168
2010-04-16 11:45:00,34.07,34.11,33.98,34.07,278142.53312641755,21.9671,21.9929,21.9091,21.9671,278142.5331
2010-04-16 11:50:00,34.07,34.09,33.83,34.04,449564.2831562612,21.9671,21.98,21.8124,21.9478,449564.2832
2010-04-16 11:55:00,34.04,34.48,33.98,34.47,873463.0535991405,21.9478,22.2315,21.9091,22.2251,873463.0536
2010-04-16 12:00:00,34.47,34.58,34.21,34.37,729974.9313596752,22.2251,22.296,22.0574,22.1606,729974.9314
2010-04-16 12:05:00,34.35,34.51,33.99,34.11,437268.7119493853,22.1477,22.2508,21.9156,21.9929,437268.7119
2010-04-16 12:10:00,34.11,34.11,33.85,33.99,349170.3473797302,21.9929,21.9929,21.8253,21.9156,349170.3474
2010-04-16 12:15:00,34.01,34.23,33.88,34.13,674585.173689865,21.9285,22.0703,21.8446,22.0058,674585.1737
2010-04-16 12:20:00,34.13,34.18,33.78,33.88,553181.329831682,22.0058,22.0381,21.7802,21.8446,553181.3298
2010-04-16 12:25:00,33.88,33.89,33.72,33.85,298436.19434164977,21.8446,21.8511,21.7415,21.8253,298436.1943
2010-04-16 12:30:00,33.84,33.9,33.78,33.87,87262.74322549839,21.8189,21.8575,21.7802,21.8382,87262.7432
2010-04-16 12:35:00,33.86,33.89,33.61,33.66,278620.0310373642,21.8317,21.8511,21.6706,21.7028,278620.031
2010-04-16 12:40:00,33.66,33.73,33.35,33.51,583502.4471767936,21.7028,21.7479,21.5029,21.6061,583502.4472
2010-04-16 12:45:00,33.51,33.64,33.41,33.48,332935.41840754444,21.6061,21.6899,21.5416,21.5867,332935.4184
2010-04-16 12:50:00,33.5,33.51,33.32,33.35,278261.9076041542,21.5996,21.6061,21.4836,21.5029,278261.9076
2010-04-16 12:55:00,33.34,33.35,33.18,33.27,391428.9124985078,21.4965,21.5029,21.3933,21.4513,391428.9125
2010-04-16 13:00:00,33.27,33.34,33.26,33.33,156619.3147904978,21.4513,21.4965,21.4449,21.49,156619.3148
2010-04-16 13:05:00,33.33,33.47,33.32,33.44,197087.2627432255,21.49,21.5803,21.4836,21.5609,197087.2627
2010-04-16 13:10:00,33.43,33.44,33.34,33.37,157574.31061239107,21.5545,21.5609,21.4965,21.5158,157574.3106
2010-04-16 13:15:00,33.37,33.41,33.32,33.4,165333.65166527397,21.5158,21.5416,21.4836,21.5352,165333.6517
2010-04-16 13:20:00,33.4,33.41,33.34,33.34,168198.6391309538,21.5352,21.5416,21.4965,21.4965,168198.6391
2010-04-16 13:25:00,33.34,33.4,33.31,33.32,253551.39071266563,21.4965,21.5352,21.4771,21.4836,253551.3907
2010-04-16 13:30:00,33.32,33.32,33.21,33.23,158768.05538975768,21.4836,21.4836,21.4127,21.4255,158768.0554
2010-04-16 13:35:00,33.23,33.31,33.2,33.27,131311.92551032588,21.4255,21.4771,21.4062,21.4513,131311.9255
2010-04-16 13:40:00,33.26,33.32,33.21,33.29,108153.27682941388,21.4449,21.4836,21.4127,21.4642,108153.2768
2010-04-16 13:45:00,33.29,33.29,33.11,33.17,273725.67745016114,21.4642,21.4642,21.3482,21.3869,273725.6775
2010-04-16 13:50:00,33.16,33.23,33.11,33.12,167243.6433090605,21.3804,21.4255,21.3482,21.3546,167243.6433
2010-04-16 13:55:00,33.12,33.39,33.03,33.36,437149.3374716485,21.3546,21.5287,21.2966,21.5094,437149.3375
2010-04-16 14:00:00,33.36,33.36,33.21,33.26,120926.34594723648,21.5094,21.5094,21.4127,21.4449,120926.3459
2010-04-16 14:05:00,33.26,33.4,33.25,33.32,166885.51987585053,21.4449,21.5352,21.4384,21.4836,166885.5199
2010-04-16 14:10:00,33.34,33.35,33.26,33.33,99438.9399546377,21.4965,21.5029,21.4449,21.49,99438.94
2010-04-16 14:15:00,33.32,33.63,33.32,33.47,363137.1612749194,21.4836,21.6835,21.4836,21.5803,363137.1613
2010-04-16 14:20:00,33.47,33.56,33.42,33.46,153157.45493613466,21.5803,21.6383,21.5481,21.5738,153157.4549
2010-04-16 14:25:00,33.46,33.52,33.38,33.46,86188.37292586845,21.5738,21.6125,21.5223,21.5738,86188.3729
2010-04-16 14:30:00,33.46,33.46,33.38,33.43,62910.34976721977,21.5738,21.5738,21.5223,21.5545,62910.3498
2010-04-16 14:35:00,33.42,33.42,33.23,33.24,139071.26656320877,21.5481,21.5481,21.4255,21.432,139071.2666
2010-04-16 14:40:00,33.25,33.32,33.11,33.24,235645.21905216665,21.4384,21.4836,21.3482,21.432,235645.2191
2010-04-16 14:45:00,33.23,33.43,33.2,33.25,175838.60570610003,21.4255,21.5545,21.4062,21.4384,175838.6057
2010-04-16 14:50:00,33.24,33.24,33.0,33.08,338187.89542795747,21.432,21.432,21.2773,21.3288,338187.8954
2010-04-16 14:55:00,33.07,33.09,32.84,32.85,333293.54184075445,21.3224,21.3353,21.1741,21.1805,333293.5418
2010-04-16 15:00:00,32.85,32.86,32.69,32.78,695475.7072937805,21.1805,21.187,21.0774,21.1354,695475.7073
2010-04-16 15:05:00,32.77,32.8,32.7,32.79,233615.85293064345,21.129,21.1483,21.0838,21.1418,233615.8529
2010-04-16 15:10:00,32.78,32.89,32.72,32.79,213560.94067088456,21.1354,21.2063,21.0967,21.1418,213560.9407
2010-04-16 15:15:00,32.78,32.85,32.72,32.8,170586.128685687,21.1354,21.1805,21.0967,21.1483,170586.1287
2010-04-16 15:20:00,32.8,32.83,32.73,32.75,243046.4366718396,21.1483,21.1676,21.1032,21.1161,243046.4367
2010-04-16 15:25:00,32.75,32.82,32.75,32.8,147785.60343798494,21.1161,21.1612,21.1161,21.1483,147785.6034
2010-04-16 15:30:00,32.8,32.86,32.74,32.84,367434.6424734392,21.1483,21.187,21.1096,21.1741,367434.6425
2010-04-16 15:35:00,32.84,32.84,32.75,32.8,313119.25510325894,21.1741,21.1741,21.1161,21.1483,313119.2551
2010-04-16 15:40:00,32.79,32.82,32.75,32.81,241852.69189447296,21.1418,21.1612,21.1161,21.1547,241852.6919
2010-04-16 15:45:00,32.81,32.92,32.8,32.83,483227.8858779993,21.1547,21.2257,21.1483,21.1676,483227.8859
2010-04-16 15:50:00,32.82,32.84,32.77,32.79,329592.933030918,21.1612,21.1741,21.129,21.1418,329592.933
2010-04-16 15:55:00,32.8,32.83,32.75,32.77,684851.3787752178,21.1483,21.1676,21.1161,21.129,684851.3788
2010-04-19 09:30:00,32.44,32.5,32.11,32.38,703593.1717798734,20.9162,20.9549,20.7034,20.8775,703593.1718
2010-04-19 09:35:00,32.37,32.64,32.26,32.52,561179.4198400382,20.871,21.0451,20.8001,20.9678,561179.4198
2010-04-19 09:40:00,32.5,32.75,32.44,32.54,575504.3571684373,20.9549,21.1161,20.9162,20.9807,575504.3572
2010-04-19 09:45:00,32.56,32.59,32.43,32.58,176435.47809478332,20.9936,21.0129,20.9097,21.0064,176435.4781
2010-04-19 09:50:00,32.58,32.84,32.51,32.56,393219.5296645577,21.0064,21.1741,20.9613,20.9936,393219.5297
2010-04-19 09:55:00,32.57,32.75,32.56,32.62,251522.0245911424,21.0,21.1161,20.9936,21.0322,251522.0246
2010-04-19 10:00:00,32.61,32.68,32.54,32.55,171063.62659663364,21.0258,21.0709,20.9807,20.9871,171063.6266
2010-04-19 10:05:00,32.55,32.62,32.52,32.57,116270.74131550676,20.9871,21.0322,20.9678,21.0,116270.7413
2010-04-19 10:10:00,32.56,32.7,32.52,32.69,294138.71314313,20.9936,21.0838,20.9678,21.0774,294138.7131
2010-04-19 10:15:00,32.69,32.76,32.6,32.66,227289.0056106005,21.0774,21.1225,21.0193,21.058,227289.0056
2010-04-19 10:20:00,32.65,33.4,32.65,33.22,1202697.8631968484,21.0516,21.5352,21.0516,21.4191,1202697.8632
2010-04-19 10:25:00,33.22,33.32,33.09,33.16,510803.3902351677,21.4191,21.4836,21.3353,21.3804,510803.3902
2010-04-19 10:30:00,33.16,33.37,32.98,33.27,410409.4544586368,21.3804,21.5158,21.2644,21.4513,410409.4545
2010-04-19 10:35:00,33.25,33.3,32.85,32.89,618837.2925868449,21.4384,21.4707,21.1805,21.2063,618837.2926
2010-04-19 10:40:00,32.89,33.08,32.86,33.04,199236.00334248532,21.2063,21.3288,21.187,21.303,199236.0033
2010-04-19 10:45:00,33.03,33.12,33.02,33.06,135609.40670884564,21.2966,21.3546,21.2901,21.3159,135609.4067
2010-04-19 10:50:00,33.06,33.11,32.8,32.88,233496.4784529068,21.3159,21.3482,21.1483,21.1999,233496.4785
2010-04-19 10:55:00,32.87,32.9,32.77,32.89,202817.2376745852,21.1934,21.2128,21.129,21.2063,202817.2377
2010-04-19 11:00:00,32.88,32.96,32.77,32.77,155067.4465799212,21.1999,21.2515,21.129,21.129,155067.4466
2010-04-19 11:05:00,32.78,32.92,32.78,32.83,163184.9110660141,21.1354,21.2257,21.1354,21.1676,163184.9111
2010-04-19 11:10:00,32.81,32.81,32.69,32.69,109705.14503999044,21.1547,21.1547,21.0774,21.0774,109705.145
2010-04-19 11:15:00,32.7,32.75,32.63,32.75,215829.0557478811,21.0838,21.1161,21.0387,21.1161,215829.0557
2010-04-19 11:20:00,32.76,32.81,32.73,32.77,111495.76220604037,21.1225,21.1547,21.1032,21.129,111495.7622
2010-04-19 11:25:00,32.75,32.78,32.66,32.73,147785.60343798494,21.1161,21.1354,21.058,21.1032,147785.6034
2010-04-19 11:30:00,32.74,32.84,32.7,32.76,160797.42151128087,21.1096,21.1741,21.0838,21.1225,160797.4215
2010-04-19 11:35:00,32.77,32.77,32.47,32.47,252596.39489077235,21.129,21.129,20.9355,20.9355,252596.3949
2010-04-19 11:40:00,32.47,32.65,32.45,32.6,169869.88181926703,20.9355,21.0516,20.9226,21.0193,169869.8818
2010-04-19 11:45:00,32.6,32.6,32.51,32.52,136445.02805300226,21.0193,21.0193,20.9613,20.9678,136445.0281
2010-04-19 11:50:00,32.51,32.51,32.3,32.41,320878.59615614184,20.9613,20.9613,20.8259,20.8968,320878.5962
2010-04-19 11:55:00,32.4,32.44,32.35,32.41,111734.51116151368,20.8904,20.9162,20.8582,20.8968,111734.5112
2010-04-19 12:00:00,32.41,32.48,32.34,32.38,157096.81270144443,20.8968,20.942,20.8517,20.8775,157096.8127
2010-04-19 12:05:00,32.39,32.4,32.32,32.34,105407.6638414707,20.8839,20.8904,20.8388,20.8517,105407.6638
2010-04-19 12:10:00,32.34,32.37,32.25,32.25,175361.1077951534,20.8517,20.871,20.7937,20.7937,175361.1078
2010-04-19 12:15:00,32.26,32.3,32.25,32.27,91918.34785722812,20.8001,20.8259,20.7937,20.8066,91918.3479
2010-04-19 12:20:00,32.27,32.34,32.26,32.28,90963.35203533484,20.8066,20.8517,20.8001,20.813,90963.352
2010-04-19 12:25:00,32.29,32.33,32.25,32.28,89530.85830249492,20.8195,20.8453,20.7937,20.813,89530.8583
2010-04-19 12:30:00,32.27,32.32,32.19,32.28,187537.3045242927,20.8066,20.8388,20.755,20.813,187537.3045
2010-04-19 12:35:00,32.28,32.32,32.25,32.3,88814.61143607496,20.813,20.8388,20.7937,20.8259,88814.6114
2010-04-19 12:40:00,32.29,32.54,32.29,32.51,161394.2938999642,20.8195,20.9807,20.8195,20.9613,161394.2939
2010-04-19 12:45:00,32.52,32.56,32.46,32.49,90008.35621344157,20.9678,20.9936,20.9291,20.9484,90008.3562
2010-04-19 12:50:00,32.49,32.53,32.45,32.52,41781.067207830965,20.9484,20.9742,20.9226,20.9678,41781.0672
2010-04-19 12:55:00,32.5,32.57,32.5,32.52,64820.34141100632,20.9549,21.0,20.9549,20.9678,64820.3414
2010-04-19 13:00:00,32.51,32.55,32.46,32.46,40348.57347499105,20.9613,20.9871,20.9291,20.9291,40348.5735
2010-04-19 13:05:00,32.47,32.47,32.33,32.39,76638.41470693565,20.9355,20.9355,20.8453,20.8839,76638.4147
2010-04-19 13:10:00,32.42,32.48,32.37,32.47,83681.5088933986,20.9033,20.942,20.871,20.9355,83681.5089
2010-04-19 13:15:00,32.45,32.45,32.39,32.42,42974.81198519757,20.9226,20.9226,20.8839,20.9033,42974.812
2010-04-19 13:20:00,32.43,32.48,32.42,32.47,51331.02542676376,20.9097,20.942,20.9033,20.9355,51331.0254
2010-04-19 13:25:00,32.47,32.56,32.47,32.48,75802.79336277903,20.9355,20.9936,20.9355,20.942,75802.7934
2010-04-19 13:30:00,32.47,32.97,32.46,32.94,662886.4748716725,20.9355,21.2579,20.9291,21.2386,662886.4749
2010-04-19 13:35:00,32.95,33.21,32.88,32.92,1230034.6185985436,21.245,21.4127,21.1999,21.2257,1230034.6186
2010-04-19 13:40:00,32.92,33.08,32.76,32.87,432613.10731765546,21.2257,21.3288,21.1225,21.1934,432613.1073
2010-04-19 13:45:00,32.86,32.89,32.59,32.61,271696.31132863794,21.187,21.2063,21.0129,21.0258,271696.3113
2010-04-19 13:50:00,32.6,32.69,32.54,32.54,219290.91560224423,21.0193,21.0774,20.9807,20.9807,219290.9156
2010-04-19 13:55:00,32.54,32.59,32.28,32.39,333174.1673630178,20.9807,21.0129,20.813,20.8839,333174.1674
2010-04-19 14:00:00,32.39,32.49,32.32,32.42,103736.42115315744,20.8839,20.9484,20.8388,20.9033,103736.4212
2010-04-19 14:05:00,32.44,32.52,32.43,32.5,103736.42115315744,20.9162,20.9678,20.9097,20.9549,103736.4212
2010-04-19 14:10:00,32.51,32.59,32.46,32.54,169511.75838605704,20.9613,21.0129,20.9291,20.9807,169511.7584
2010-04-19 14:15:00,32.54,32.65,32.5,32.53,126895.06983406948,20.9807,21.0516,20.9549,20.9742,126895.0698
2010-04-19 14:20:00,32.52,32.64,32.49,32.58,93708.96502327804,20.9678,21.0451,20.9484,21.0064,93708.965
2010-04-19 14:25:00,32.6,32.85,32.58,32.81,274919.4222275278,21.0193,21.1805,21.0064,21.1547,274919.4222
2010-04-19 14:30:00,32.81,32.96,32.7,32.92,182523.57645935292,21.1547,21.2515,21.0838,21.2257,182523.5765
2010-04-19 14:35:00,32.91,32.91,32.76,32.82,130118.18073295928,21.2192,21.2192,21.1225,21.1612,130118.1807
2010-04-19 14:40:00,32.81,32.92,32.79,32.89,96932.07592216785,21.1547,21.2257,21.1418,21.2063,96932.0759
2010-04-19 14:45:00,32.88,32.9,32.79,32.8,115554.49444908678,21.1999,21.2128,21.1418,21.1483,115554.4944
2010-04-19 14:50:00,32.82,32.82,32.66,32.78,121165.0949027098,21.1612,21.1612,21.058,21.1354,121165.0949
2010-04-19 14:55:00,32.79,32.84,32.69,32.81,124626.95475707292,21.1418,21.1741,21.0774,21.1547,124626.9548
2010-04-19 15:00:00,32.81,32.84,32.78,32.79,134057.53849826907,21.1547,21.1741,21.1354,21.1418,134057.5385
2010-04-19 15:05:00,32.8,32.82,32.69,32.73,143249.37328399188,21.1483,21.1612,21.0774,21.1032,143249.3733
2010-04-19 15:10:00,32.73,32.83,32.73,32.77,67207.83096573953,21.1032,21.1676,21.1032,21.129,67207.831
2010-04-19 15:15:00,32.77,32.82,32.68,32.7,136803.15148621224,21.129,21.1612,21.0709,21.0838,136803.1515
2010-04-19 15:20:00,32.7,32.81,32.7,32.76,98722.69308821774,21.0838,21.1547,21.0838,21.1225,98722.6931
2010-04-19 15:25:00,32.76,32.83,32.72,32.77,91321.47546854484,21.1225,21.1676,21.0967,21.129,91321.4755
2010-04-19 15:30:00,32.77,32.8,32.73,32.76,72102.18455294258,21.129,21.1483,21.1032,21.1225,72102.1846
2010-04-19 15:35:00,32.77,32.77,32.61,32.67,173809.2395845768,21.129,21.129,21.0258,21.0645,173809.2396
2010-04-19 15:40:00,32.67,32.7,32.63,32.65,134415.66193147906,21.0645,21.0838,21.0387,21.0516,134415.6619
2010-04-19 15:45:00,32.65,32.78,32.65,32.76,202578.48871911183,21.0516,21.1354,21.0516,21.1225,202578.4887
2010-04-19 15:50:00,32.76,32.79,32.71,32.75,140742.50925152202,21.1225,21.1418,21.0903,21.1161,140742.5093
2010-04-19 15:55:00,32.75,32.83,32.71,32.79,403008.2368389638,21.1161,21.1676,21.0903,21.1418,403008.2368
2010-04-20 09:30:00,33.18,33.27,32.97,33.06,519159.6036767339,21.3933,21.4513,21.2579,21.3159,519159.6037
2010-04-20 09:35:00,33.08,33.51,33.02,33.51,893876.0892921094,21.3288,21.6061,21.2901,21.6061,893876.0893
2010-04-20 09:40:00,33.51,33.8,33.38,33.5,1167840.5156977435,21.6061,21.7931,21.5223,21.5996,1167840.5157
2010-04-20 09:45:00,33.49,33.62,33.28,33.38,472364.8084039632,21.5932,21.677,21.4578,21.5223,472364.8084
2010-04-20 09:50:00,33.37,33.51,33.27,33.39,240778.32159484303,21.5158,21.6061,21.4513,21.5287,240778.3216
2010-04-20 09:55:00,33.4,33.63,33.37,33.61,302733.6755401695,21.5352,21.6835,21.5158,21.6706,302733.6755
2010-04-20 10:00:00,33.62,33.84,33.62,33.69,694520.7114718873,21.677,21.8189,21.677,21.7221,694520.7115
2010-04-20 10:05:00,33.68,33.77,33.56,33.63,387967.0526441447,21.7157,21.7737,21.6383,21.6835,387967.0526
2010-04-20 10:10:00,33.61,33.63,33.45,33.56,247702.0413035693,21.6706,21.6835,21.5674,21.6383,247702.0413
2010-04-20 10:15:00,33.53,33.58,33.45,33.52,248298.9136922526,21.619,21.6512,21.5674,21.6125,248298.9137
2010-04-20 10:20:00,33.52,33.58,33.37,33.53,322072.3409335084,21.6125,21.6512,21.5158,21.619,322072.3409
2010-04-20 10:25:00,33.54,33.61,33.51,33.52,207830.9657395249,21.6254,21.6706,21.6061,21.6125,207830.9657
2010-04-20 10:30:00,33.52,33.56,33.44,33.56,223469.0223230273,21.6125,21.6383,21.5609,21.6383,223469.0223
2010-04-20 10:35:00,33.56,33.72,33.52,33.68,384266.4438343082,21.6383,21.7415,21.6125,21.7157,384266.4438
2010-04-20 10:40:00,33.68,33.74,33.61,33.69,295571.2068759699,21.7157,21.7544,21.6706,21.7221,295571.2069
2010-04-20 10:45:00,33.69,33.79,33.58,33.73,307628.02912737255,21.7221,21.7866,21.6512,21.7479,307628.0291
2010-04-20 10:50:00,33.73,34.09,33.68,34.02,1267518.2046078548,21.7479,21.98,21.7157,21.9349,1267518.2046
2010-04-20 10:55:00,34.03,34.05,33.93,33.96,409335.0841590068,21.9414,21.9543,21.8769,21.8962,409335.0842
2010-04-20 11:00:00,33.94,34.22,33.93,34.22,697146.9499820938,21.8833,22.0639,21.8769,22.0639,697146.95
2010-04-20 11:05:00,34.23,34.25,34.04,34.09,364330.9060522861,22.0703,22.0832,21.9478,21.98,364330.9061
2010-04-20 11:10:00,34.09,34.11,33.93,34.03,237555.2106959532,21.98,21.9929,21.8769,21.9414,237555.2107
2010-04-20 11:15:00,34.03,34.35,33.99,34.35,1151724.9612032948,21.9414,22.1477,21.9156,22.1477,1151724.9612
2010-04-20 11:20:00,34.35,34.48,34.1,34.29,906052.2860212488,22.1477,22.2315,21.9865,22.109,906052.286
2010-04-20 11:25:00,34.29,34.45,34.18,34.31,466515.4589948669,22.109,22.2122,22.0381,22.1219,466515.459
2010-04-20 11:30:00,34.34,34.6,34.29,34.56,681389.5189208547,22.1412,22.3089,22.109,22.2831,681389.5189
2010-04-20 11:35:00,34.56,34.65,33.97,34.47,586128.6856870002,22.2831,22.3411,21.9027,22.2251,586128.6857
2010-04-20 11:40:00,34.47,34.47,34.25,34.32,359794.6758982929,22.2251,22.2251,22.0832,22.1283,359794.6759
2010-04-20 11:45:00,34.33,34.41,34.12,34.19,325534.20078787155,22.1348,22.1864,21.9994,22.0445,325534.2008
2010-04-20 11:50:00,34.18,34.37,34.14,34.24,201981.6163304285,22.0381,22.1606,22.0123,22.0768,201981.6163
2010-04-20 11:55:00,34.25,34.35,34.22,34.3,114480.12414945684,22.0832,22.1477,22.0639,22.1154,114480.1241
2010-04-20 12:00:00,34.3,34.45,34.22,34.42,300346.1859854363,22.1154,22.2122,22.0639,22.1928,300346.186
2010-04-20 12:05:00,34.42,34.56,34.4,34.55,282559.388802674,22.1928,22.2831,22.1799,22.2766,282559.3888
2010-04-20 12:10:00,34.54,34.54,34.37,34.42,158171.18300107436,22.2702,22.2702,22.1606,22.1928,158171.183
2010-04-20 12:15:00,34.42,34.46,34.26,34.38,178345.4697385699,22.1928,22.2186,22.0897,22.167,178345.4697
2010-04-20 12:20:00,34.39,34.49,34.35,34.45,148382.47582666826,22.1735,22.238,22.1477,22.2122,148382.4758
2010-04-20 12:25:00,34.45,34.45,34.36,34.41,68162.8267876328,22.2122,22.2122,22.1541,22.1864,68162.8268
2010-04-20 12:30:00,34.43,34.43,34.35,34.38,46197.92288408738,22.1993,22.1993,22.1477,22.167,46197.9229
2010-04-20 12:35:00,34.39,34.56,34.39,34.47,193744.777366599,22.1735,22.2831,22.1735,22.2251,193744.7774
2010-04-20 12:40:00,34.47,34.51,34.43,34.49,70192.19290915602,22.2251,22.2508,22.1993,22.238,70192.1929
2010-04-20 12:45:00,34.49,34.5,34.42,34.44,94663.9608451713,22.238,22.2444,22.1928,22.2057,94663.9608
2010-04-20 12:50:00,34.44,34.64,34.43,34.62,272770.68162826786,22.2057,22.3347,22.1993,22.3218,272770.6816
2010-04-20 12:55:00,34.63,34.72,34.56,34.58,368389.6382953325,22.3282,22.3862,22.2831,22.296,368389.6383
2010-04-20 13:00:00,34.59,34.67,34.58,34.61,97767.69726632444,22.3024,22.354,22.296,22.3153,97767.6973
2010-04-20 13:05:00,34.62,34.63,34.5,34.57,151486.21224782142,22.3218,22.3282,22.2444,22.2895,151486.2122
2010-04-20 13:10:00,34.57,34.59,34.31,34.41,228244.0014324937,22.2895,22.3024,22.1219,22.1864,228244.0014
2010-04-20 13:15:00,34.41,34.41,34.27,34.35,159842.4256893876,22.1864,22.1864,22.0961,22.1477,159842.4257
2010-04-20 13:20:00,34.35,34.42,34.34,34.41,63984.72006684971,22.1477,22.1928,22.1412,22.1864,63984.7201
2010-04-20 13:25:00,34.41,34.47,34.35,34.4,105527.03831920736,22.1864,22.2251,22.1477,22.1799,105527.0383
2010-04-20 13:30:00,34.4,34.44,34.35,34.37,94783.33532290797,22.1799,22.2057,22.1477,22.1606,94783.3353
2010-04-20 13:35:00,34.37,34.38,34.31,34.37,96215.82905574788,22.1606,22.167,22.1219,22.1606,96215.8291
2010-04-20 13:40:00,34.38,34.41,34.33,34.35,70311.56738689268,22.167,22.1864,22.1348,22.1477,70311.5674
2010-04-20 13:45:00,34.35,34.35,34.1,34.23,320401.0982451952,22.1477,22.1477,21.9865,22.0703,320401.0982
2010-04-20 13:50:00,34.23,34.3,34.23,34.29,80100.2745612988,22.0703,22.1154,22.0703,22.109,80100.2746
2010-04-20 13:55:00,34.3,34.32,34.24,34.27,99916.43786558432,22.1154,22.1283,22.0768,22.0961,99916.4379
2010-04-20 14:00:00,34.28,34.35,34.26,34.35,125462.57610122956,22.1025,22.1477,22.0897,22.1477,125462.5761
2010-04-20 14:05:00,34.34,34.35,34.23,34.29,159245.5533007043,22.1412,22.1477,22.0703,22.109,159245.5533
2010-04-20 14:10:00,34.28,34.35,34.26,34.3,72340.9335084159,22.1025,22.1477,22.0897,22.1154,72340.9335
2010-04-20 14:15:00,34.3,34.49,34.3,34.44,375552.1069595321,22.1154,22.238,22.1154,22.2057,375552.107
2010-04-20 14:20:00,34.44,34.65,34.43,34.6,401695.1175838606,22.2057,22.3411,22.1993,22.3089,401695.1176
2010-04-20 14:25:00,34.58,34.61,34.49,34.56,140981.25820699535,22.296,22.3153,22.238,22.2831,140981.2582
2010-04-20 14:30:00,34.56,34.56,34.41,34.45,116031.99236003344,22.2831,22.2831,22.1864,22.2122,116031.9924
2010-04-20 14:35:00,34.46,34.51,34.41,34.48,168914.88599737376,22.2186,22.2508,22.1864,22.2315,168914.886
2010-04-20 14:40:00,34.48,34.56,34.47,34.5,78667.78082845887,22.2315,22.2831,22.2251,22.2444,78667.7808
2010-04-20 14:45:00,34.5,34.54,34.41,34.46,153754.32732481795,22.2444,22.2702,22.1864,22.2186,153754.3273
2010-04-20 14:50:00,34.47,34.62,34.47,34.57,192312.2836337591,22.2251,22.3218,22.2251,22.2895,192312.2836
2010-04-20 14:55:00,34.57,34.9,34.56,34.77,917512.235883968,22.2895,22.5023,22.2831,22.4185,917512.2359
2010-04-20 15:00:00,34.78,34.88,34.72,34.83,387131.43129998806,22.4249,22.4894,22.3862,22.4572,387131.4313
2010-04-20 15:05:00,34.83,34.97,34.76,34.94,499582.18932792166,22.4572,22.5474,22.412,22.5281,499582.1893
2010-04-20 15:10:00,34.94,35.07,34.88,34.99,784767.8166408022,22.5281,22.6119,22.4894,22.5603,784767.8166
2010-04-20 15:15:00,34.99,35.18,34.95,34.98,1693326.9666945208,22.5603,22.6828,22.5345,22.5539,1693326.9667
2010-04-20 15:20:00,34.97,35.09,34.79,34.84,880148.0243523935,22.5474,22.6248,22.4314,22.4636,880148.0244
2010-04-20 15:25:00,34.84,35.05,34.81,34.96,646174.04798854,22.4636,22.599,22.4443,22.541,646174.048
2010-04-20 15:30:00,34.97,35.28,34.87,35.15,1728781.1865823087,22.5474,22.7473,22.483,22.6635,1728781.1866
2010-04-20 15:35:00,35.15,35.18,34.95,35.06,801718.9924794079,22.6635,22.6828,22.5345,22.6055,801718.9925
2010-04-20 15:40:00,35.07,35.27,34.98,35.07,823803.2708606899,22.6119,22.7409,22.5539,22.6119,823803.2709
2010-04-20 15:45:00,35.07,35.24,34.87,35.01,925629.7003700607,22.6119,22.7215,22.483,22.5732,925629.7004
2010-04-20 15:50:00,35.0,35.09,34.81,34.91,745493.613465441,22.5668,22.6248,22.4443,22.5088,745493.6135
2010-04-20 15:55:00,34.9,34.96,34.82,34.92,927300.943058374,22.5023,22.541,22.4507,22.5152,927300.9431
2010-04-21 09:30:00,35.0,35.14,34.36,34.63,1077593.4105288289,22.5668,22.657,22.1541,22.3282,1077593.4105
2010-04-21 09:35:00,34.63,34.63,34.22,34.4,978035.0960964544,22.3282,22.3282,22.0639,22.1799,978035.0961
2010-04-21 09:40:00,34.4,34.73,34.37,34.66,623134.7737853647,22.1799,22.3927,22.1606,22.3476,623134.7738
2010-04-21 09:45:00,34.65,34.81,34.48,34.52,503163.4236600215,22.3411,22.4443,22.2315,22.2573,503163.4237
2010-04-21 09:50:00,34.53,34.53,34.39,34.52,368150.88933985913,22.2637,22.2637,22.1735,22.2573,368150.8893
2010-04-21 09:55:00,34.51,34.59,34.45,34.48,297481.1985197565,22.2508,22.3024,22.2122,22.2315,297481.1985
2010-04-21 10:00:00,34.48,34.49,34.24,34.39,598424.2568938761,22.2315,22.238,22.0768,22.1735,598424.2569
2010-04-21 10:05:00,34.38,34.55,34.25,34.53,436791.2140384386,22.167,22.2766,22.0832,22.2637,436791.214
2010-04-21 10:10:00,34.52,34.71,34.51,34.61,467470.45481676015,22.2573,22.3798,22.2508,22.3153,467470.4548
2010-04-21 10:15:00,34.62,34.97,34.56,34.65,646532.17142175,22.3218,22.5474,22.2831,22.3411,646532.1714
2010-04-21 10:20:00,34.66,34.8,34.61,34.74,274919.4222275278,22.3476,22.4378,22.3153,22.3991,274919.4222
2010-04-21 10:25:00,34.72,34.91,34.67,34.81,311686.761370419,22.3862,22.5088,22.354,22.4443,311686.7614
2010-04-21 10:30:00,34.81,35.47,34.73,35.46,1166288.6474871673,22.4443,22.8698,22.3927,22.8634,1166288.6475
2010-04-21 10:35:00,35.45,35.69,35.22,35.46,2202817.237674585,22.8569,23.0117,22.7086,22.8634,2202817.2377
2010-04-21 10:40:00,35.46,35.94,35.46,35.74,1729019.935537782,22.8634,23.1729,22.8634,23.0439,1729019.9355
2010-04-21 10:45:00,35.75,35.77,35.51,35.55,708487.5253670765,23.0504,23.0633,22.8956,22.9214,708487.5254
2010-04-21 10:50:00,35.56,35.89,35.54,35.83,644622.1797779634,22.9278,23.1406,22.915,23.1019,644622.1798
2010-04-21 10:55:00,35.8,35.94,35.69,35.79,719828.1007520593,23.0826,23.1729,23.0117,23.0761,719828.1008
2010-04-21 11:00:00,35.79,35.8,35.54,35.64,429509.3708965024,23.0761,23.0826,22.915,22.9794,429509.3709
2010-04-21 11:05:00,35.64,35.69,35.06,35.18,1088575.8624806015,22.9794,23.0117,22.6055,22.6828,1088575.8625
2010-04-21 11:10:00,35.19,35.31,35.07,35.27,399665.7514623373,22.6893,22.7667,22.6119,22.7409,399665.7515
2010-04-21 11:15:00,35.28,35.46,35.23,35.46,373045.2429270622,22.7473,22.8634,22.7151,22.8634,373045.2429
2010-04-21 11:20:00,35.46,35.46,35.29,35.31,155425.5700131312,22.8634,22.8634,22.7538,22.7667,155425.57
2010-04-21 11:25:00,35.31,35.33,35.02,35.18,459472.364808404,22.7667,22.7796,22.5797,22.6828,459472.3648
2010-04-21 11:30:00,35.18,35.18,34.93,34.97,302972.42449564283,22.6828,22.6828,22.5216,22.5474,302972.4245
2010-04-21 11:35:00,34.96,35.11,34.77,34.96,388563.925032828,22.541,22.6377,22.4185,22.541,388563.925
2010-04-21 11:40:00,34.95,35.24,34.95,35.21,326011.69869881816,22.5345,22.7215,22.5345,22.7022,326011.6987
2010-04-21 11:45:00,35.22,35.27,35.08,35.15,143010.62432851855,22.7086,22.7409,22.6184,22.6635,143010.6243
2010-04-21 11:50:00,35.15,35.18,35.05,35.05,151486.21224782142,22.6635,22.6828,22.599,22.599,151486.2122
2010-04-21 11:55:00,35.05,35.11,34.96,35.1,170586.128685687,22.599,22.6377,22.541,22.6313,170586.1287
2010-04-21 12:00:00,35.11,35.35,35.08,35.29,265727.58744180494,22.6377,22.7924,22.6184,22.7538,265727.5874
2010-04-21 12:05:00,35.3,35.33,35.12,35.13,149814.96955950817,22.7602,22.7796,22.6442,22.6506,149814.9696
2010-04-21 12:10:00,35.12,35.16,35.05,35.07,92753.96920138474,22.6442,22.6699,22.599,22.6119,92753.9692
2010-04-21 12:15:00,35.07,35.24,35.06,35.17,92753.96920138474,22.6119,22.7215,22.6055,22.6764,92753.9692
2010-04-21 12:20:00,35.18,35.22,35.16,35.2,68282.20126536947,22.6828,22.7086,22.6699,22.6957,68282.2013
2010-04-21 12:25:00,35.2,35.42,35.16,35.38,234690.22323027332,22.6957,22.8376,22.6699,22.8118,234690.2232
2010-04-21 12:30:00,35.38,35.38,35.18,35.18,200787.871553062,22.8118,22.8118,22.6828,22.6828,200787.8716
2010-04-21 12:35:00,35.18,35.36,35.17,35.35,164378.6558433807,22.6828,22.7989,22.6764,22.7924,164378.6558
2010-04-21 12:40:00,35.34,35.43,35.28,35.32,189924.7940790259,22.786,22.844,22.7473,22.7731,189924.7941
2010-04-21 12:45:00,35.33,35.36,35.22,35.23,147069.356571565,22.7796,22.7989,22.7086,22.7151,147069.3566
2010-04-21 12:50:00,35.23,35.25,35.06,35.19,209860.3318610481,22.7151,22.728,22.6055,22.6893,209860.3319
2010-04-21 12:55:00,35.19,35.19,34.99,34.99,121881.34176912977,22.6893,22.6893,22.5603,22.5603,121881.3418
2010-04-21 13:00:00,34.99,35.03,34.77,34.85,300465.56046317297,22.5603,22.5861,22.4185,22.4701,300465.5605
2010-04-21 13:05:00,34.85,34.98,34.82,34.87,150650.5909036648,22.4701,22.5539,22.4507,22.483,150650.5909
2010-04-21 13:10:00,34.86,34.88,34.66,34.67,283753.1335800406,22.4765,22.4894,22.3476,22.354,283753.1336
2010-04-21 13:15:00,34.67,34.81,34.66,34.81,125820.69953443954,22.354,22.4443,22.3476,22.4443,125820.6995
2010-04-21 13:20:00,34.79,34.8,34.61,34.8,188253.55139071267,22.4314,22.4378,22.3153,22.4378,188253.5514
2010-04-21 13:25:00,34.81,34.94,34.81,34.93,150173.09299271816,22.4443,22.5281,22.4443,22.5216,150173.093
2010-04-21 13:30:00,34.93,34.97,34.87,34.95,81890.89172734869,22.5216,22.5474,22.483,22.5345,81890.8917
2010-04-21 13:35:00,34.95,35.02,34.87,34.87,188014.8024352393,22.5345,22.5797,22.483,22.483,188014.8024
2010-04-21 13:40:00,34.87,34.88,34.76,34.78,118180.7329592933,22.483,22.4894,22.412,22.4249,118180.733
2010-04-21 13:45:00,34.79,34.92,34.78,34.81,101826.4295093709,22.4314,22.5152,22.4249,22.4443,101826.4295
2010-04-21 13:50:00,34.81,34.81,34.71,34.71,148143.72687119493,22.4443,22.4443,22.3798,22.3798,148143.7269
2010-04-21 13:55:00,34.71,34.81,34.64,34.81,182404.20198161632,22.3798,22.4443,22.3347,22.4443,182404.202
2010-04-21 14:00:00,34.81,34.88,34.76,34.77,164975.52823206398,22.4443,22.4894,22.412,22.4185,164975.5282
2010-04-21 14:05:00,34.79,34.81,34.73,34.76,96335.20353348454,22.4314,22.4443,22.3927,22.412,96335.2035
2010-04-21 14:10:00,34.76,34.78,34.48,34.51,247105.168914886,22.412,22.4249,22.2315,22.2508,247105.1689
2010-04-21 14:15:00,34.51,34.51,34.31,34.35,461740.4798854005,22.2508,22.2508,22.1219,22.1477,461740.4799
2010-04-21 14:20:00,34.35,34.4,34.14,34.14,518204.60785484064,22.1477,22.1799,22.0123,22.0123,518204.6079
2010-04-21 14:25:00,34.14,34.24,34.09,34.14,374477.7366599021,22.0123,22.0768,21.98,22.0123,374477.7367
2010-04-21 14:30:00,34.15,34.19,34.02,34.1,248537.6626477259,22.0187,22.0445,21.9349,21.9865,248537.6626
2010-04-21 14:35:00,34.1,34.1,33.93,34.04,420436.91058851616,21.9865,21.9865,21.8769,21.9478,420436.9106
2010-04-21 14:40:00,34.06,34.18,33.99,34.16,207472.8423063149,21.9607,22.0381,21.9156,22.0252,207472.8423
2010-04-21 14:45:00,34.17,34.32,34.09,34.3,224782.1415781306,22.0316,22.1283,21.98,22.1154,224782.1416
2010-04-21 14:50:00,34.3,34.3,34.13,34.22,177271.09943893994,22.1154,22.1154,22.0058,22.0639,177271.0994
2010-04-21 14:55:00,34.22,34.28,34.07,34.23,162468.66419959412,22.0639,22.1025,21.9671,22.0703,162468.6642
2010-04-21 15:00:00,34.22,34.25,34.09,34.14,129521.308344276,22.0639,22.0832,21.98,22.0123,129521.3083
2010-04-21 15:05:00,34.13,34.22,34.13,34.19,115912.61788229676,22.0058,22.0639,22.0058,22.0445,115912.6179
2010-04-21 15:10:00,34.19,34.19,33.95,34.03,179061.71660498984,22.0445,22.0445,21.8898,21.9414,179061.7166
2010-04-21 15:15:00,34.04,34.15,34.03,34.1,109705.14503999044,21.9478,22.0187,21.9414,21.9865,109705.145
2010-04-21 15:20:00,34.1,34.14,34.01,34.09,102065.1784648442,21.9865,22.0123,21.9285,21.98,102065.1785
2010-04-21 15:25:00,34.09,34.14,34.08,34.13,97051.4503999045,21.98,22.0123,21.9736,22.0058,97051.4504
2010-04-21 15:30:00,34.13,34.3,34.13,34.23,218216.5453026143,22.0058,22.1154,22.0058,22.0703,218216.5453
2010-04-21 15:35:00,34.24,34.3,34.14,34.16,163304.28554375074,22.0768,22.1154,22.0123,22.0252,163304.2855
2010-04-21 15:40:00,34.17,34.25,34.12,34.25,146353.10970514503,22.0316,22.0832,21.9994,22.0832,146353.1097
2010-04-21 15:45:00,34.25,34.4,34.24,34.28,328518.562731288,22.0832,22.1799,22.0768,22.1025,328518.5627
2010-04-21 15:50:00,34.27,34.3,34.19,34.28,222275.2775456608,22.0961,22.1154,22.0445,22.1025,222275.2775
2010-04-21 15:55:00,34.28,34.3,34.2,34.22,486450.9967768891,22.1025,22.1154,22.051,22.0639,486450.9968
2010-04-22 09:30:00,34.16,34.68,33.68,34.51,808045.8397994508,22.0252,22.3605,21.7157,22.2508,808045.8398
2010-04-22 09:35:00,34.51,34.92,34.4,34.87,1096454.5780112213,22.2508,22.5152,22.1799,22.483,1096454.578
2010-04-22 09:40:00,34.86,34.86,34.56,34.68,626835.3825952011,22.4765,22.4765,22.2831,22.3605,626835.3826
2010-04-22 09:45:00,34.68,34.7,34.47,34.61,614897.9348215351,22.3605,22.3734,22.2251,22.3153,614897.9348
2010-04-22 09:50:00,34.61,34.9,34.58,34.9,577056.2253790139,22.3153,22.5023,22.296,22.5023,577056.2254
2010-04-22 09:55:00,34.9,34.92,34.52,34.56,386534.5589113048,22.5023,22.5152,22.2573,22.2831,386534.5589
2010-04-22 10:00:00,34.56,34.72,34.54,34.67,216067.80470335443,22.2831,22.3862,22.2702,22.354,216067.8047
2010-04-22 10:05:00,34.67,34.76,34.3,34.45,347857.22812462697,22.354,22.412,22.1154,22.2122,347857.2281
2010-04-22 10:10:00,34.45,34.51,34.28,34.51,288886.236122717,22.2122,22.2508,22.1025,22.2508,288886.2361
2010-04-22 10:15:00,34.51,34.71,34.48,34.65,254745.13549003223,22.2508,22.3798,22.2315,22.3411,254745.1355
2010-04-22 10:20:00,34.66,34.84,34.5,34.84,342485.3766264772,22.3476,22.4636,22.2444,22.4636,342485.3766
2010-04-22 10:25:00,34.84,34.98,34.69,34.79,594126.7756953563,22.4636,22.5539,22.3669,22.4314,594126.7757
2010-04-22 10:30:00,34.77,35.05,34.74,35.04,421750.0298436194,22.4185,22.599,22.3991,22.5926,421750.0298
2010-04-22 10:35:00,35.05,35.11,34.66,34.81,516891.48859973735,22.599,22.6377,22.3476,22.4443,516891.4886
2010-04-22 10:40:00,34.81,34.89,34.69,34.88,216784.0515697744,22.4443,22.4959,22.3669,22.4894,216784.0516
2010-04-22 10:45:00,34.89,34.9,34.68,34.73,166766.14539811388,22.4959,22.5023,22.3605,22.3927,166766.1454
2010-04-22 10:50:00,34.74,34.79,34.62,34.66,117106.36265966335,22.3991,22.4314,22.3218,22.3476,117106.3627
2010-04-22 10:55:00,34.64,34.68,34.52,34.6,132744.41924316582,22.3347,22.3605,22.2573,22.3089,132744.4192
2010-04-22 11:00:00,34.58,34.79,34.56,34.74,124268.83132386296,22.296,22.4314,22.2831,22.3991,124268.8313
2010-04-22 11:05:00,34.75,34.79,34.69,34.79,87262.74322549839,22.4056,22.4314,22.3669,22.4314,87262.7432
2010-04-22 11:10:00,34.79,34.88,34.76,34.83,190641.04094544583,22.4314,22.4894,22.412,22.4572,190641.0409
2010-04-22 11:15:00,34.83,34.83,34.69,34.71,99677.688910111,22.4572,22.4572,22.3669,22.3798,99677.6889
2010-04-22 11:20:00,34.72,34.72,34.64,34.68,68640.32469857944,22.3862,22.3862,22.3347,22.3605,68640.3247
2010-04-22 11:25:00,34.67,34.69,34.51,34.64,156141.81687955116,22.354,22.3669,22.2508,22.3347,156141.8169
2010-04-22 11:30:00,34.62,34.62,34.52,34.56,84755.87919302852,22.3218,22.3218,22.2573,22.2831,84755.8792
2010-04-22 11:35:00,34.57,34.62,34.52,34.61,66252.83514384624,22.2895,22.3218,22.2573,22.3153,66252.8351
2010-04-22 11:40:00,34.61,34.65,34.52,34.54,69953.4439536827,22.3153,22.3411,22.2573,22.2702,69953.444
2010-04-22 11:45:00,34.54,34.67,34.48,34.66,123194.46102423302,22.2702,22.354,22.2315,22.3476,123194.461
2010-04-22 11:50:00,34.66,34.73,34.61,34.7,202339.73976363853,22.3476,22.3927,22.3153,22.3734,202339.7398
2010-04-22 11:55:00,34.7,34.82,34.65,34.71,149337.47164856154,22.3734,22.4507,22.3411,22.3798,149337.4716
2010-04-22 12:00:00,34.71,34.71,34.59,34.65,89053.36039154828,22.3798,22.3798,22.3024,22.3411,89053.3604
2010-04-22 12:05:00,34.66,34.93,34.65,34.89,183359.1978035096,22.3476,22.5216,22.3411,22.4959,183359.1978
2010-04-22 12:10:00,34.89,34.92,34.8,34.81,145756.23731646175,22.4959,22.5152,22.4378,22.4443,145756.2373
2010-04-22 12:15:00,34.81,34.87,34.76,34.83,90127.73069117822,22.4443,22.483,22.412,22.4572,90127.7307
2010-04-22 12:20:00,34.82,35.02,34.81,35.0,195774.14348812224,22.4507,22.5797,22.4443,22.5668,195774.1435
2010-04-22 12:25:00,35.0,35.24,34.92,35.14,740718.6343559747,22.5668,22.7215,22.5152,22.657,740718.6344
2010-04-22 12:30:00,35.14,35.14,34.94,35.03,190879.7899009192,22.657,22.657,22.5281,22.5861,190879.7899
2010-04-22 12:35:00,35.03,35.12,35.01,35.09,144443.1180613585,22.5861,22.6442,22.5732,22.6248,144443.1181
2010-04-22 12:40:00,35.09,35.15,35.0,35.04,172376.7458517369,22.6248,22.6635,22.5668,22.5926,172376.7459
2010-04-22 12:45:00,35.04,35.08,34.93,35.03,153157.45493613466,22.5926,22.6184,22.5216,22.5861,153157.4549
2010-04-22 12:50:00,35.02,35.05,34.88,34.94,164139.90688790736,22.5797,22.599,22.4894,22.5281,164139.9069
2010-04-22 12:55:00,34.92,35.04,34.89,35.03,90605.22860212486,22.5152,22.5926,22.4959,22.5861,90605.2286
2010-04-22 13:00:00,35.03,35.2,35.02,35.12,193744.777366599,22.5861,22.6957,22.5797,22.6442,193744.7774
2010-04-22 13:05:00,35.12,35.27,35.09,35.18,351080.33902351675,22.6442,22.7409,22.6248,22.6828,351080.339
2010-04-22 13:10:00,35.18,35.2,35.1,35.14,154828.6976244479,22.6828,22.6957,22.6313,22.657,154828.6976
2010-04-22 13:15:00,35.15,35.24,35.15,35.17,181807.32959293303,22.6635,22.7215,22.6635,22.6764,181807.3296
2010-04-22 13:20:00,35.17,35.21,35.1,35.17,132625.0447654291,22.6764,22.7022,22.6313,22.6764,132625.0448
2010-04-22 13:25:00,35.17,35.35,35.16,35.28,328518.562731288,22.6764,22.7924,22.6699,22.7473,328518.5627
2010-04-22 13:30:00,35.29,35.3,35.12,35.23,174047.98854005014,22.7538,22.7602,22.6442,22.7151,174047.9885
2010-04-22 13:35:00,35.23,35.25,35.11,35.13,125462.57610122956,22.7151,22.728,22.6377,22.6506,125462.5761
2010-04-22 13:40:00,35.13,35.22,35.12,35.14,83204.01098245195,22.6506,22.7086,22.6442,22.657,83204.011
2010-04-22 13:45:00,35.16,35.34,35.16,35.33,200787.871553062,22.6699,22.786,22.6699,22.7796,200787.8716
2010-04-22 13:50:00,35.33,35.57,35.33,35.56,554375.0746090485,22.7796,22.9343,22.7796,22.9278,554375.0746
2010-04-22 13:55:00,35.57,35.6,35.5,35.56,443476.18479169154,22.9343,22.9536,22.8892,22.9278,443476.1848
2010-04-22 14:00:00,35.57,35.6,35.48,35.5,184433.56810313955,22.9343,22.9536,22.8763,22.8892,184433.5681
2010-04-22 14:05:00,35.51,35.56,35.38,35.49,200429.748119852,22.8956,22.9278,22.8118,22.8827,200429.7481
2010-04-22 14:10:00,35.49,35.58,35.48,35.54,155783.69344634117,22.8827,22.9407,22.8763,22.915,155783.6934
2010-04-22 14:15:00,35.54,35.58,35.44,35.57,144920.61597230512,22.915,22.9407,22.8505,22.9343,144920.616
2010-04-22 14:20:00,35.55,35.6,35.47,35.56,257251.9995225021,22.9214,22.9536,22.8698,22.9278,257251.9995
2010-04-22 14:25:00,35.55,35.81,35.49,35.73,701802.5546138235,22.9214,23.089,22.8827,23.0375,701802.5546
2010-04-22 14:30:00,35.72,35.73,35.58,35.63,157813.0595678644,23.031,23.0375,22.9407,22.973,157813.0596
2010-04-22 14:35:00,35.64,35.68,35.56,35.59,153038.080458398,22.9794,23.0052,22.9278,22.9472,153038.0805
2010-04-22 14:40:00,35.59,35.69,35.58,35.59,150173.09299271816,22.9472,23.0117,22.9407,22.9472,150173.093
2010-04-22 14:45:00,35.59,35.63,35.3,35.45,351199.7135012534,22.9472,22.973,22.7602,22.8569,351199.7135
2010-04-22 14:50:00,35.43,35.6,35.43,35.55,174286.73749552344,22.844,22.9536,22.844,22.9214,174286.7375
2010-04-22 14:55:00,35.54,35.59,35.53,35.59,114838.24758266682,22.915,22.9472,22.9085,22.9472,114838.2476
2010-04-22 15:00:00,35.59,35.78,35.58,35.74,325534.20078787155,22.9472,23.0697,22.9407,23.0439,325534.2008
2010-04-22 15:05:00,35.74,35.79,35.66,35.71,250567.02876924915,23.0439,23.0761,22.9923,23.0246,250567.0288
2010-04-22 15:10:00,35.71,35.74,35.66,35.74,163662.40897696072,23.0246,23.0439,22.9923,23.0439,163662.409
2010-04-22 15:15:00,35.74,35.76,35.68,35.74,176316.10361704667,23.0439,23.0568,23.0052,23.0439,176316.1036
2010-04-22 15:20:00,35.73,36.02,35.73,35.99,1046675.420795034,23.0375,23.2244,23.0375,23.2051,1046675.4208
2010-04-22 15:25:00,35.98,36.22,35.96,36.1,1262026.9786319684,23.1987,23.3534,23.1858,23.276,1262026.9786
2010-04-22 15:30:00,36.15,36.15,35.87,36.03,611913.5728781186,23.3083,23.3083,23.1277,23.2309,611913.5729
2010-04-22 15:35:00,36.04,36.31,36.04,36.24,787274.680673272,23.2373,23.4114,23.2373,23.3663,787274.6807
2010-04-22 15:40:00,36.25,36.41,36.1,36.39,827623.2541482631,23.3727,23.4759,23.276,23.463,827623.2541
2010-04-22 15:45:00,36.38,36.44,36.21,36.43,902471.0516891488,23.4566,23.4952,23.3469,23.4888,902471.0517
2010-04-22 15:50:00,36.43,36.44,36.17,36.39,698579.4437149337,23.4888,23.4952,23.3212,23.463,698579.4437
2010-04-22 15:55:00,36.38,36.4,36.19,36.28,873582.4280768771,23.4566,23.4695,23.3341,23.3921,873582.4281
2010-04-23 09:30:00,36.63,36.85,36.31,36.85,924077.8321594844,23.6177,23.7596,23.4114,23.7596,924077.8322
2010-04-23 09:35:00,36.85,37.07,36.62,36.66,1090724.6030798615,23.7596,23.9014,23.6113,23.6371,1090724.6031
2010-04-23 09:40:00,36.67,36.94,36.52,36.82,545899.4866897457,23.6435,23.8176,23.5468,23.7403,545899.4867
2010-04-23 09:45:00,36.81,37.23,36.74,37.17,843380.6852095022,23.7338,24.0046,23.6887,23.9659,843380.6852
2010-04-23 09:50:00,37.17,37.31,37.03,37.24,850423.7793959652,23.9659,24.0562,23.8757,24.0111,850423.7794
2010-04-23 09:55:00,37.24,37.26,37.03,37.04,445266.80195774144,24.0111,24.024,23.8757,23.8821,445266.802
2010-04-23 10:00:00,37.07,37.23,36.92,37.03,657514.6233735228,23.9014,24.0046,23.8047,23.8757,657514.6234
2010-04-23 10:05:00,37.05,37.33,37.05,37.29,704190.0441685568,23.8885,24.0691,23.8885,24.0433,704190.0442
2010-04-23 10:10:00,37.32,37.59,37.2,37.44,1196490.390354542,24.0626,24.2367,23.9853,24.14,1196490.3904
2010-04-23 10:15:00,37.45,37.63,37.43,37.61,576220.6040348574,24.1465,24.2625,24.1336,24.2496,576220.604
2010-04-23 10:20:00,37.61,37.7,37.57,37.6,776530.9776769726,24.2496,24.3076,24.2238,24.2432,776530.9777
2010-04-23 10:25:00,37.6,37.69,37.37,37.37,538498.2690700728,24.2432,24.3012,24.0949,24.0949,538498.2691
2010-04-23 10:30:00,37.37,37.44,37.15,37.19,594962.397039513,24.0949,24.14,23.953,23.9788,594962.397
2010-04-23 10:35:00,37.19,37.48,37.19,37.43,409812.58206995344,23.9788,24.1658,23.9788,24.1336,409812.5821
2010-04-23 10:40:00,37.44,37.51,37.31,37.46,303927.4203175361,24.14,24.1851,24.0562,24.1529,303927.4203
2010-04-23 10:45:00,37.47,37.55,37.43,37.43,281962.5164139907,24.1594,24.2109,24.1336,24.1336,281962.5164
2010-04-23 10:50:00,37.42,37.42,37.15,37.25,420436.91058851616,24.1271,24.1271,23.953,24.0175,420436.9106
2010-04-23 10:55:00,37.26,37.31,37.07,37.13,299033.066730333,24.024,24.0562,23.9014,23.9401,299033.0667
2010-04-23 11:00:00,37.13,37.15,36.87,36.97,422943.774620986,23.9401,23.953,23.7725,23.837,422943.7746
2010-04-23 11:05:00,36.97,37.06,36.88,37.03,196371.0158768056,23.837,23.895,23.7789,23.8757,196371.0159
2010-04-23 11:10:00,37.03,37.23,37.0,37.07,386773.3078667781,23.8757,24.0046,23.8563,23.9014,386773.3079
2010-04-23 11:15:00,37.07,37.23,37.03,37.2,130237.55521069597,23.9014,24.0046,23.8757,23.9853,130237.5552
2010-04-23 11:20:00,37.19,37.19,37.04,37.08,116867.61370419004,23.9788,23.9788,23.8821,23.9079,116867.6137
2010-04-23 11:25:00,37.08,37.09,36.92,36.97,140026.26238510208,23.9079,23.9143,23.8047,23.837,140026.2624
2010-04-23 11:30:00,36.97,37.09,36.94,37.01,130715.0531216426,23.837,23.9143,23.8176,23.8628,130715.0531
2010-04-23 11:35:00,36.98,37.15,36.98,37.11,126178.82296764952,23.8434,23.953,23.8434,23.9272,126178.823
2010-04-23 11:40:00,37.11,37.13,36.96,37.06,132505.67028769248,23.9272,23.9401,23.8305,23.895,132505.6703
2010-04-23 11:45:00,37.06,37.07,36.98,37.06,96932.07592216785,23.895,23.9014,23.8434,23.895,96932.0759
2010-04-23 11:50:00,37.06,37.07,37.03,37.04,57419.12379133341,23.895,23.9014,23.8757,23.8821,57419.1238
2010-04-23 11:55:00,37.04,37.15,37.03,37.12,134654.41088695236,23.8821,23.953,23.8757,23.9337,134654.4109
2010-04-23 12:00:00,37.13,37.32,37.13,37.24,331980.4225856512,23.9401,24.0626,23.9401,24.0111,331980.4226
2010-04-23 12:05:00,37.25,37.29,37.21,37.25,138116.2707413155,24.0175,24.0433,23.9917,24.0175,138116.2707
2010-04-23 12:10:00,37.25,37.4,37.23,37.32,203891.60797421512,24.0175,24.1142,24.0046,24.0626,203891.608
2010-04-23 12:15:00,37.32,37.34,37.23,37.3,158887.42986749433,24.0626,24.0755,24.0046,24.0497,158887.4299
2010-04-23 12:20:00,37.3,37.4,37.28,37.4,157932.43404560105,24.0497,24.1142,24.0368,24.1142,157932.434
2010-04-23 12:25:00,37.41,37.46,37.33,37.4,209621.5829055748,24.1207,24.1529,24.0691,24.1142,209621.5829
2010-04-23 12:30:00,37.4,37.41,37.29,37.37,154470.57419123792,24.1142,24.1207,24.0433,24.0949,154470.5742
2010-04-23 12:35:00,37.38,37.47,37.34,37.43,217022.8005252477,24.1013,24.1594,24.0755,24.1336,217022.8005
2010-04-23 12:40:00,37.44,37.44,37.37,37.38,80577.77247224543,24.14,24.14,24.0949,24.1013,80577.7725
2010-04-23 12:45:00,37.39,37.58,37.39,37.52,360033.4248537663,24.1078,24.2303,24.1078,24.1916,360033.4249
2010-04-23 12:50:00,37.53,37.57,37.47,37.54,162349.2897218575,24.198,24.2238,24.1594,24.2045,162349.2897
2010-04-23 12:55:00,37.54,37.68,37.53,37.62,353109.70514504,24.2045,24.2948,24.198,24.2561,353109.7051
2010-04-23 13:00:00,37.62,37.63,37.5,37.55,214874.05992598785,24.2561,24.2625,24.1787,24.2109,214874.0599
2010-04-23 13:05:00,37.56,37.61,37.53,37.57,92395.84576817475,24.2174,24.2496,24.198,24.2238,92395.8458
2010-04-23 13:10:00,37.57,37.62,37.52,37.57,115076.99653814014,24.2238,24.2561,24.1916,24.2238,115076.9965
2010-04-23 13:15:00,37.58,37.58,37.29,37.29,285066.2528351438,24.2303,24.2303,24.0433,24.0433,285066.2528
2010-04-23 13:20:00,37.29,37.3,37.06,37.1,449444.90867852455,24.0433,24.0497,23.895,23.9208,449444.9087
2010-04-23 13:25:00,37.09,37.24,37.08,37.18,189924.7940790259,23.9143,24.0111,23.9079,23.9724,189924.7941
2010-04-23 13:30:00,37.18,37.31,37.16,37.29,185866.06183597943,23.9724,24.0562,23.9595,24.0433,185866.0618
2010-04-23 13:35:00,37.28,37.29,37.18,37.2,130476.30416616928,24.0368,24.0433,23.9724,23.9853,130476.3042
2010-04-23 13:40:00,37.2,37.3,37.16,37.29,87978.99009191834,23.9853,24.0497,23.9595,24.0433,87978.9901
2010-04-23 13:45:00,37.29,37.4,37.28,37.39,144084.9946281485,24.0433,24.1142,24.0368,24.1078,144084.9946
2010-04-23 13:50:00,37.39,37.39,37.26,37.26,117345.11161513667,24.1078,24.1078,24.024,24.024,117345.1116
2010-04-23 13:55:00,37.26,37.35,37.23,37.32,77235.28709561896,24.024,24.082,24.0046,24.0626,77235.2871
2010-04-23 14:00:00,37.32,37.33,37.24,37.32,70789.06529783932,24.0626,24.0691,24.0111,24.0626,70789.0653
2010-04-23 14:05:00,37.32,37.33,37.25,37.29,76280.29127372567,24.0626,24.0691,24.0175,24.0433,76280.2913
2010-04-23 14:10:00,37.29,37.36,37.28,37.34,82129.640682822,24.0433,24.0884,24.0368,24.0755,82129.6407
2010-04-23 14:15:00,37.34,37.39,37.28,37.29,107437.02996299393,24.0755,24.1078,24.0368,24.0433,107437.03
2010-04-23 14:20:00,37.3,37.31,37.19,37.27,130715.0531216426,24.0497,24.0562,23.9788,24.0304,130715.0531
2010-04-23 14:25:00,37.26,37.27,37.23,37.23,46794.79527277068,24.024,24.0304,24.0046,24.0046,46794.7953
2010-04-23 14:30:00,37.23,37.23,37.08,37.2,201742.86737495524,24.0046,24.0046,23.9079,23.9853,201742.8674
2010-04-23 14:35:00,37.2,37.23,37.14,37.19,84994.62814850186,23.9853,24.0046,23.9466,23.9788,84994.6281
2010-04-23 14:40:00,37.19,37.24,37.15,37.22,84636.50471529187,23.9788,24.0111,23.953,23.9982,84636.5047
2010-04-23 14:45:00,37.21,37.27,37.18,37.27,90247.10516891487,23.9917,24.0304,23.9724,24.0304,90247.1052
2010-04-23 14:50:00,37.28,37.48,37.25,37.4,358600.93112092634,24.0368,24.1658,24.0175,24.1142,358600.9311
2010-04-23 14:55:00,37.39,37.49,37.37,37.45,276829.4138713143,24.1078,24.1722,24.0949,24.1465,276829.4139
2010-04-23 15:00:00,37.45,37.47,37.31,37.32,130595.67864390594,24.1465,24.1594,24.0562,24.0626,130595.6786
2010-04-23 15:05:00,37.32,37.39,37.21,37.33,186582.30870239943,24.0626,24.1078,23.9917,24.0691,186582.3087
2010-04-23 15:10:00,37.33,37.42,37.3,37.37,101945.80398710756,24.0691,24.1271,24.0497,24.0949,101945.804
2010-04-23 15:15:00,37.38,37.47,37.37,37.45,166169.2730094306,24.1013,24.1594,24.0949,24.1465,166169.273
2010-04-23 15:20:00,37.45,37.48,37.34,37.43,233138.3550196968,24.1465,24.1658,24.0755,24.1336,233138.355
2010-04-23 15:25:00,37.42,37.43,37.28,37.33,129760.05729974931,24.1271,24.1336,24.0368,24.0691,129760.0573
2010-04-23 15:30:00,37.33,37.34,37.29,37.33,112331.38355019696,24.0691,24.0755,24.0433,24.0691,112331.3836
2010-04-23 15:35:00,37.32,37.4,37.32,37.37,176912.97600572996,24.0626,24.1142,24.0626,24.0949,176912.976
2010-04-23 15:40:00,37.37,37.45,37.09,37.17,546138.235645219,24.0949,24.1465,23.9143,23.9659,546138.2356
2010-04-23 15:45:00,37.17,37.33,37.16,37.29,349289.72185746685,23.9659,24.0691,23.9595,24.0433,349289.7219
2010-04-23 15:50:00,37.28,37.29,37.13,37.16,305479.2885281127,24.0368,24.0433,23.9401,23.9595,305479.2885
2010-04-23 15:55:00,37.16,37.24,37.12,37.16,542676.3757908558,23.9595,24.0111,23.9337,23.9595,542676.3758
2010-04-26 09:30:00,37.55,37.65,37.19,37.6,704190.0441685568,24.2109,24.2754,23.9788,24.2432,704190.0442
2010-04-26 09:35:00,37.6,37.71,37.45,37.5,779037.8417094426,24.2432,24.3141,24.1465,24.1787,779037.8417
2010-04-26 09:40:00,37.5,37.63,37.39,37.5,515936.4927778441,24.1787,24.2625,24.1078,24.1787,515936.4928
2010-04-26 09:45:00,37.5,37.57,37.24,37.37,341888.504237794,24.1787,24.2238,24.0111,24.0949,341888.5042
2010-04-26 09:50:00,37.36,37.37,37.03,37.19,524770.2041303569,24.0884,24.0949,23.8757,23.9788,524770.2041
2010-04-26 09:55:00,37.18,37.22,37.03,37.03,386653.9333890414,23.9724,23.9982,23.8757,23.8757,386653.9334
2010-04-26 10:00:00,37.03,37.32,37.03,37.17,299749.313596753,23.8757,24.0626,23.8757,23.9659,299749.3136
2010-04-26 10:05:00,37.17,37.29,37.16,37.27,205920.97409573832,23.9659,24.0433,23.9595,24.0304,205920.9741
2010-04-26 10:10:00,37.27,37.6,37.23,37.51,552106.959532052,24.0304,24.2432,24.0046,24.1851,552106.9595
2010-04-26 10:15:00,37.51,37.97,37.5,37.88,1175480.48227289,24.1851,24.4817,24.1787,24.4237,1175480.4823
2010-04-26 10:20:00,37.89,38.45,37.81,38.39,1879431.7774859727,24.4302,24.7912,24.3786,24.7525,1879431.7775
2010-04-26 10:25:00,38.38,38.41,38.14,38.18,636027.2173809239,24.7461,24.7654,24.5913,24.6171,636027.2174
2010-04-26 10:30:00,38.19,38.3,38.05,38.26,424615.01730929926,24.6236,24.6945,24.5333,24.6687,424615.0173
2010-04-26 10:35:00,38.26,38.42,38.1,38.2,476662.289602483,24.6687,24.7719,24.5656,24.63,476662.2896
2010-04-26 10:40:00,38.18,38.37,38.17,38.37,421869.4043213561,24.6171,24.7396,24.6107,24.7396,421869.4043
2010-04-26 10:45:00,38.37,38.37,38.13,38.19,315267.9957025188,24.7396,24.7396,24.5849,24.6236,315267.9957
2010-04-26 10:50:00,38.18,38.25,38.15,38.2,183120.4488480363,24.6171,24.6623,24.5978,24.63,183120.4488
2010-04-26 10:55:00,38.22,38.28,37.78,37.99,422585.65118777606,24.6429,24.6816,24.3592,24.4946,422585.6512
2010-04-26 11:00:00,37.99,38.12,37.97,38.12,198997.25438701204,24.4946,24.5784,24.4817,24.5784,198997.2544
2010-04-26 11:05:00,38.12,38.12,37.86,38.12,197684.1351319088,24.5784,24.5784,24.4108,24.5784,197684.1351
2010-04-26 11:10:00,38.1,38.28,38.09,38.21,213799.68962635787,24.5656,24.6816,24.5591,24.6365,213799.6896
2010-04-26 11:15:00,38.21,38.22,38.1,38.12,123194.46102423302,24.6365,24.6429,24.5656,24.5784,123194.461
2010-04-26 11:20:00,38.12,38.14,37.97,38.05,108392.02578488718,24.5784,24.5913,24.4817,24.5333,108392.0258
2010-04-26 11:25:00,38.04,38.12,37.99,38.04,100035.812343321,24.5269,24.5784,24.4946,24.5269,100035.8123
2010-04-26 11:30:00,38.06,38.11,37.99,38.07,96573.95248895786,24.5398,24.572,24.4946,24.5462,96573.9525
2010-04-26 11:35:00,38.07,38.08,38.01,38.01,80458.39799450878,24.5462,24.5527,24.5075,24.5075,80458.398
2010-04-26 11:40:00,38.02,38.03,37.96,37.97,124626.95475707292,24.514,24.5204,24.4753,24.4817,124626.9548
2010-04-26 11:45:00,37.99,38.17,37.96,38.17,153396.20389160796,24.4946,24.6107,24.4753,24.6107,153396.2039
2010-04-26 11:50:00,38.18,38.18,38.03,38.05,116151.36683777008,24.6171,24.6171,24.5204,24.5333,116151.3668
2010-04-26 11:55:00,38.04,38.09,37.99,38.02,88814.61143607496,24.5269,24.5591,24.4946,24.514,88814.6114
2010-04-26 12:00:00,38.01,38.05,37.97,38.02,84755.87919302852,24.5075,24.5333,24.4817,24.514,84755.8792
2010-04-26 12:05:00,38.03,38.12,38.01,38.07,76638.41470693565,24.5204,24.5784,24.5075,24.5462,76638.4147
2010-04-26 12:10:00,38.07,38.16,38.04,38.12,102065.1784648442,24.5462,24.6042,24.5269,24.5784,102065.1785
2010-04-26 12:15:00,38.12,38.17,38.07,38.07,84278.38128208189,24.5784,24.6107,24.5462,24.5462,84278.3813
2010-04-26 12:20:00,38.07,38.15,38.07,38.12,101707.05503163424,24.5462,24.5978,24.5462,24.5784,101707.055
2010-04-26 12:25:00,38.12,38.22,38.06,38.19,133699.4150650591,24.5784,24.6429,24.5398,24.6236,133699.4151
2010-04-26 12:30:00,38.2,38.23,38.12,38.14,172496.12032947355,24.63,24.6494,24.5784,24.5913,172496.1203
2010-04-26 12:35:00,38.14,38.27,38.13,38.23,158529.30643428434,24.5913,24.6752,24.5849,24.6494,158529.3064
2010-04-26 12:40:00,38.23,38.28,38.2,38.27,114002.6262385102,24.6494,24.6816,24.63,24.6752,114002.6262
2010-04-26 12:45:00,38.27,38.27,38.21,38.22,70908.43977557599,24.6752,24.6752,24.6365,24.6429,70908.4398
2010-04-26 12:50:00,38.22,38.32,38.21,38.22,230273.3675540169,24.6429,24.7074,24.6365,24.6429,230273.3676
2010-04-26 12:55:00,38.21,38.22,38.12,38.18,163662.40897696072,24.6365,24.6429,24.5784,24.6171,163662.409
2010-04-26 13:00:00,38.17,38.18,38.0,38.01,174644.86092873343,24.6107,24.6171,24.5011,24.5075,174644.8609
2010-04-26 13:05:00,38.01,38.01,37.84,37.94,257729.4974334488,24.5075,24.5075,24.3979,24.4624,257729.4974
2010-04-26 13:10:00,37.94,38.01,37.94,37.96,95380.20771159124,24.4624,24.5075,24.4624,24.4753,95380.2077
2010-04-26 13:15:00,37.96,37.96,37.82,37.89,152083.0846365047,24.4753,24.4753,24.385,24.4302,152083.0846
2010-04-26 13:20:00,37.89,38.0,37.89,37.99,76399.66575146234,24.4302,24.5011,24.4302,24.4946,76399.6658
2010-04-26 13:25:00,37.99,38.07,37.97,38.03,122955.71206875968,24.4946,24.5462,24.4817,24.5204,122955.7121
2010-04-26 13:30:00,38.03,38.16,38.01,38.01,192431.6581114957,24.5204,24.6042,24.5075,24.5075,192431.6581
2010-04-26 13:35:00,38.01,38.02,37.87,37.9,185507.93840276948,24.5075,24.514,24.4173,24.4366,185507.9384
2010-04-26 13:40:00,37.91,37.98,37.91,37.95,103258.92324221082,24.443,24.4882,24.443,24.4688,103258.9232
2010-04-26 13:45:00,37.95,38.01,37.91,37.94,64462.21797779635,24.4688,24.5075,24.443,24.4624,64462.218
2010-04-26 13:50:00,37.93,37.97,37.82,37.85,128327.5635669094,24.4559,24.4817,24.385,24.4044,128327.5636
2010-04-26 13:55:00,37.85,37.92,37.82,37.86,80935.89590545541,24.4044,24.4495,24.385,24.4108,80935.8959
2010-04-26 14:00:00,37.86,37.89,37.76,37.76,129998.80625522263,24.4108,24.4302,24.3463,24.3463,129998.8063
2010-04-26 14:05:00,37.76,37.81,37.75,37.78,113644.50280530025,24.3463,24.3786,24.3399,24.3592,113644.5028
2010-04-26 14:10:00,37.77,37.78,37.57,37.67,336397.2782619076,24.3528,24.3592,24.2238,24.2883,336397.2783
2010-04-26 14:15:00,37.66,37.74,37.57,37.71,159723.05121165095,24.2819,24.3334,24.2238,24.3141,159723.0512
2010-04-26 14:20:00,37.71,37.86,37.65,37.8,172854.24376268353,24.3141,24.4108,24.2754,24.3721,172854.2438
2010-04-26 14:25:00,37.79,37.8,37.71,37.74,53121.64259281365,24.3657,24.3721,24.3141,24.3334,53121.6426
2010-04-26 14:30:00,37.73,37.73,37.63,37.64,88814.61143607496,24.327,24.327,24.2625,24.269,88814.6114
2010-04-26 14:35:00,37.64,37.7,37.64,37.67,70550.316342366,24.269,24.3076,24.269,24.2883,70550.3163
2010-04-26 14:40:00,37.67,37.67,37.57,37.61,101707.05503163424,24.2883,24.2883,24.2238,24.2496,101707.055
2010-04-26 14:45:00,37.61,37.65,37.61,37.65,108272.65130715052,24.2496,24.2754,24.2496,24.2754,108272.6513
2010-04-26 14:50:00,37.64,37.7,37.64,37.65,177987.3463053599,24.269,24.3076,24.269,24.2754,177987.3463
2010-04-26 14:55:00,37.65,37.65,37.36,37.39,401575.7431061239,24.2754,24.2754,24.0884,24.1078,401575.7431
2010-04-26 15:00:00,37.39,37.53,37.39,37.45,180613.58481556643,24.1078,24.198,24.1078,24.1465,180613.5848
2010-04-26 15:05:00,37.45,37.47,37.34,37.37,211054.0766384147,24.1465,24.1594,24.0755,24.0949,211054.0766
2010-04-26 15:10:00,37.38,37.44,37.29,37.3,212128.44693804465,24.1013,24.14,24.0433,24.0497,212128.4469
2010-04-26 15:15:00,37.3,37.39,37.28,37.32,163901.15793243406,24.0497,24.1078,24.0368,24.0626,163901.1579
2010-04-26 15:20:00,37.32,37.32,37.13,37.24,278500.6565596276,24.0626,24.0626,23.9401,24.0111,278500.6566
2010-04-26 15:25:00,37.24,37.36,37.19,37.36,148143.72687119493,24.0111,24.0884,23.9788,24.0884,148143.7269
2010-04-26 15:30:00,37.35,37.65,37.35,37.46,577891.8467231706,24.082,24.2754,24.082,24.1529,577891.8467
2010-04-26 15:35:00,37.47,37.56,37.45,37.45,229437.7462098603,24.1594,24.2174,24.1465,24.1465,229437.7462
2010-04-26 15:40:00,37.45,37.52,37.41,37.42,124507.58027933628,24.1465,24.1916,24.1207,24.1271,124507.5803
2010-04-26 15:45:00,37.41,37.45,37.25,37.3,184194.81914766625,24.1207,24.1465,24.0175,24.0497,184194.8191
2010-04-26 15:50:00,37.3,37.4,37.24,37.3,227647.1290438104,24.0497,24.1142,24.0111,24.0497,227647.129
2010-04-26 15:55:00,37.3,37.34,37.23,37.25,448012.4149456846,24.0497,24.0755,24.0046,24.0175,448012.4149
2010-04-27 09:30:00,35.24,35.77,34.77,35.66,1578130.5956786438,22.7215,23.0633,22.4185,22.9923,1578130.5957
2010-04-27 09:35:00,35.69,35.74,35.18,35.29,705741.9123791333,23.0117,23.0439,22.6828,22.7538,705741.9124
2010-04-27 09:40:00,35.29,35.35,35.08,35.1,591978.0350960965,22.7538,22.7924,22.6184,22.6313,591978.0351
2010-04-27 09:45:00,35.11,35.19,35.0,35.1,488122.2394652023,22.6377,22.6893,22.5668,22.6313,488122.2395
2010-04-27 09:50:00,35.1,35.16,34.85,34.85,537185.1498149695,22.6313,22.6699,22.4701,22.4701,537185.1498
2010-04-27 09:55:00,34.85,34.95,34.6,34.84,718156.858063746,22.4701,22.5345,22.3089,22.4636,718156.8581
2010-04-27 10:00:00,34.85,35.59,34.78,35.16,962158.2905574788,22.4701,22.9472,22.4249,22.6699,962158.2906
2010-04-27 10:05:00,35.18,35.38,35.04,35.23,486809.1202100991,22.6828,22.8118,22.5926,22.7151,486809.1202
2010-04-27 10:10:00,35.23,35.24,35.02,35.02,271696.31132863794,22.7151,22.7215,22.5797,22.5797,271696.3113
2010-04-27 10:15:00,35.02,35.03,34.74,34.97,721857.4668735825,22.5797,22.5861,22.3991,22.5474,721857.4669
2010-04-27 10:20:00,34.97,34.99,34.85,34.92,293899.96418765665,22.5474,22.5603,22.4701,22.5152,293899.9642
2010-04-27 10:25:00,34.92,34.95,34.72,34.72,362659.6633639728,22.5152,22.5345,22.3862,22.3862,362659.6634
2010-04-27 10:30:00,34.72,34.97,34.69,34.97,375910.230392742,22.3862,22.5474,22.3669,22.5474,375910.2304
2010-04-27 10:35:00,34.97,35.18,34.92,35.05,445028.0530022681,22.5474,22.6828,22.5152,22.599,445028.053
2010-04-27 10:40:00,35.05,35.18,35.05,35.18,292348.0959770801,22.599,22.6828,22.599,22.6828,292348.096
2010-04-27 10:45:00,35.18,35.18,34.97,34.99,232063.9847200669,22.6828,22.6828,22.5474,22.5603,232063.9847
2010-04-27 10:50:00,34.99,35.08,34.89,35.08,307986.15256058256,22.5603,22.6184,22.4959,22.6184,307986.1526
2010-04-27 10:55:00,35.07,35.1,34.95,35.09,198042.2585651188,22.6119,22.6313,22.5345,22.6248,198042.2586
2010-04-27 11:00:00,35.08,35.1,34.91,35.02,205443.47618479168,22.6184,22.6313,22.5088,22.5797,205443.4762
2010-04-27 11:05:00,35.02,35.06,34.87,34.87,300465.56046317297,22.5797,22.6055,22.483,22.483,300465.5605
2010-04-27 11:10:00,34.86,34.86,34.47,34.57,778560.3437984958,22.4765,22.4765,22.2251,22.2895,778560.3438
2010-04-27 11:15:00,34.58,34.76,34.56,34.69,341530.38080458395,22.296,22.412,22.2831,22.3669,341530.3808
2010-04-27 11:20:00,34.69,34.7,34.38,34.38,621941.0290079981,22.3669,22.3734,22.167,22.167,621941.029
2010-04-27 11:25:00,34.39,34.39,33.59,33.63,1308941.1483824758,22.1735,22.1735,21.6577,21.6835,1308941.1484
2010-04-27 11:30:00,33.63,34.18,33.61,34.06,783454.6973856989,21.6835,22.0381,21.6706,21.9607,783454.6974
2010-04-27 11:35:00,34.05,34.14,33.89,33.97,362062.7909752895,21.9543,22.0123,21.8511,21.9027,362062.791
2010-04-27 11:40:00,33.97,34.09,33.94,33.96,384027.6948788349,21.9027,21.98,21.8833,21.8962,384027.6949
2010-04-27 11:45:00,33.96,33.99,33.79,33.8,206637.2209621583,21.8962,21.9156,21.7866,21.7931,206637.221
2010-04-27 11:50:00,33.8,33.87,33.68,33.68,361704.6675420795,21.7931,21.8382,21.7157,21.7157,361704.6675
2010-04-27 11:55:00,33.69,33.84,33.67,33.7,339859.1381162707,21.7221,21.8189,21.7092,21.7286,339859.1381
2010-04-27 12:00:00,33.7,33.75,33.51,33.64,616807.9264653217,21.7286,21.7608,21.6061,21.6899,616807.9265
2010-04-27 12:05:00,33.65,33.65,33.34,33.34,446938.0446460547,21.6963,21.6963,21.4965,21.4965,446938.0446
2010-04-27 12:10:00,33.34,33.36,32.99,33.06,940551.5100871434,21.4965,21.5094,21.2708,21.3159,940551.5101
2010-04-27 12:15:00,33.07,33.3,33.06,33.28,446460.546735108,21.3224,21.4707,21.3159,21.4578,446460.5467
2010-04-27 12:20:00,33.28,33.33,33.11,33.29,368747.7617285425,21.4578,21.49,21.3482,21.4642,368747.7617
2010-04-27 12:25:00,33.29,33.32,33.18,33.26,288528.11268950696,21.4642,21.4836,21.3933,21.4449,288528.1127
2010-04-27 12:30:00,33.24,33.46,33.24,33.42,305001.790617166,21.432,21.5738,21.432,21.5481,305001.7906
2010-04-27 12:35:00,33.42,33.61,33.41,33.6,493732.83991882537,21.5481,21.6706,21.5416,21.6641,493732.8399
2010-04-27 12:40:00,33.6,33.69,33.53,33.6,292109.34702160675,21.6641,21.7221,21.619,21.6641,292109.347
2010-04-27 12:45:00,33.61,33.72,33.55,33.67,284827.5038796705,21.6706,21.7415,21.6319,21.7092,284827.5039
2010-04-27 12:50:00,33.67,33.69,33.51,33.52,233735.22740838007,21.7092,21.7221,21.6061,21.6125,233735.2274
2010-04-27 12:55:00,33.52,33.57,33.46,33.52,171302.37555210697,21.6125,21.6448,21.5738,21.6125,171302.3756
2010-04-27 13:00:00,33.52,33.89,33.52,33.71,649516.5333651665,21.6125,21.8511,21.6125,21.735,649516.5334
2010-04-27 13:05:00,33.7,33.93,33.69,33.91,645099.67768891,21.7286,21.8769,21.7221,21.864,645099.6777
2010-04-27 13:10:00,33.9,33.9,33.73,33.78,199236.00334248532,21.8575,21.8575,21.7479,21.7802,199236.0033
2010-04-27 13:15:00,33.78,33.84,33.76,33.83,112570.13250567028,21.7802,21.8189,21.7673,21.8124,112570.1325
2010-04-27 13:20:00,33.84,33.91,33.6,33.62,297719.9474752298,21.8189,21.864,21.6641,21.677,297719.9475
2010-04-27 13:25:00,33.63,33.68,33.52,33.57,259520.11459949863,21.6835,21.7157,21.6125,21.6448,259520.1146
2010-04-27 13:30:00,33.57,33.68,33.52,33.52,279097.5289483108,21.6448,21.7157,21.6125,21.6125,279097.5289
2010-04-27 13:35:00,33.52,33.56,33.41,33.49,222633.40097887072,21.6125,21.6383,21.5416,21.5932,222633.401
2010-04-27 13:40:00,33.49,33.5,33.33,33.48,272651.3071505312,21.5932,21.5996,21.49,21.5867,272651.3072
2010-04-27 13:45:00,33.47,33.51,33.43,33.51,75922.1678405157,21.5803,21.6061,21.5545,21.6061,75922.1678
2010-04-27 13:50:00,33.51,33.51,33.42,33.44,98603.31861048107,21.6061,21.6061,21.5481,21.5609,98603.3186
2010-04-27 13:55:00,33.44,33.49,33.38,33.41,250567.02876924915,21.5609,21.5932,21.5223,21.5416,250567.0288
2010-04-27 14:00:00,33.41,33.41,33.2,33.27,236838.96382953328,21.5416,21.5416,21.4062,21.4513,236838.9638
2010-04-27 14:05:00,33.28,33.3,33.11,33.17,266085.7108750149,21.4578,21.4707,21.3482,21.3869,266085.7109
2010-04-27 14:10:00,33.17,33.19,33.01,33.19,380923.95845768176,21.3869,21.3998,21.2837,21.3998,380923.9585
2010-04-27 14:15:00,33.18,33.27,33.14,33.25,254625.7610122956,21.3933,21.4513,21.3675,21.4384,254625.761
2010-04-27 14:20:00,33.26,33.27,33.03,33.12,263698.22132028174,21.4449,21.4513,21.2966,21.3546,263698.2213
2010-04-27 14:25:00,33.14,33.21,33.06,33.11,181926.7040706697,21.3675,21.4127,21.3159,21.3482,181926.7041
2010-04-27 14:30:00,33.11,33.17,33.06,33.11,129282.55938880268,21.3482,21.3869,21.3159,21.3482,129282.5594
2010-04-27 14:35:00,33.11,33.13,32.86,32.86,445028.0530022681,21.3482,21.3611,21.187,21.187,445028.053
2010-04-27 14:40:00,32.87,32.9,32.75,32.78,365166.52739644266,21.1934,21.2128,21.1161,21.1354,365166.5274
2010-04-27 14:45:00,32.78,32.84,32.65,32.73,626596.6336397278,21.1354,21.1741,21.0516,21.1032,626596.6336
2010-04-27 14:50:00,32.73,32.75,32.47,32.57,481556.64318968606,21.1032,21.1161,20.9355,21.0,481556.6432
2010-04-27 14:55:00,32.58,32.65,32.28,32.28,608809.8364569655,21.0064,21.0516,20.813,20.813,608809.8365
2010-04-27 15:00:00,32.29,32.34,32.03,32.13,858063.7459711113,20.8195,20.8517,20.6518,20.7163,858063.746
2010-04-27 15:05:00,32.14,32.31,31.93,32.23,815088.9339859138,20.7228,20.8324,20.5874,20.7808,815088.934
2010-04-27 15:10:00,32.25,32.27,32.0,32.01,433568.1031395488,20.7937,20.8066,20.6325,20.6389,433568.1031
2010-04-27 15:15:00,32.03,32.27,31.92,32.22,557598.1855079384,20.6518,20.8066,20.5809,20.7743,557598.1855
2010-04-27 15:20:00,32.22,32.25,31.96,31.97,511042.13919064106,20.7743,20.7937,20.6067,20.6131,511042.1392
2010-04-27 15:25:00,31.97,32.16,31.92,32.02,501730.9299271816,20.6131,20.7356,20.5809,20.6454,501730.9299
2010-04-27 15:30:00,32.02,32.07,31.88,31.9,640921.570968127,20.6454,20.6776,20.5551,20.568,640921.571
2010-04-27 15:35:00,31.9,31.91,31.67,31.67,1148979.3482153516,20.568,20.5745,20.4197,20.4197,1148979.3482
2010-04-27 15:40:00,31.67,31.7,31.28,31.41,1281485.018503044,20.4197,20.4391,20.1683,20.2521,1281485.0185
2010-04-27 15:45:00,31.41,31.45,31.11,31.37,1248060.1647367792,20.2521,20.2779,20.0586,20.2263,1248060.1647
2010-04-27 15:50:00,31.37,31.37,31.02,31.07,1188731.0493016592,20.2263,20.2263,20.0006,20.0329,1188731.0493
2010-04-27 15:55:00,31.07,31.39,31.04,31.32,1673630.1778679718,20.0329,20.2392,20.0135,20.194,1673630.1779
2010-04-28 09:30:00,32.3,32.42,32.02,32.34,1295571.20687597,20.8259,20.9033,20.6454,20.8517,1295571.2069
2010-04-28 09:35:00,32.34,33.09,32.29,32.8,1791691.5363495285,20.8517,21.3353,20.8195,21.1483,1791691.5363
2010-04-28 09:40:00,32.8,33.25,32.78,33.13,1442043.6910588515,21.1483,21.4384,21.1354,21.3611,1442043.6911
2010-04-28 09:45:00,33.14,33.37,32.96,33.19,936373.4033663602,21.3675,21.5158,21.2515,21.3998,936373.4034
2010-04-28 09:50:00,33.17,33.47,33.1,33.16,1060284.1112570132,21.3869,21.5803,21.3417,21.3804,1060284.1113
2010-04-28 09:55:00,33.16,33.29,32.97,33.25,714575.6237316461,21.3804,21.4642,21.2579,21.4384,714575.6237
2010-04-28 10:00:00,33.24,33.4,33.02,33.05,716366.2408976961,21.432,21.5352,21.2901,21.3095,716366.2409
2010-04-28 10:05:00,33.05,33.27,33.04,33.16,575384.9826907007,21.3095,21.4513,21.303,21.3804,575384.9827
2010-04-28 10:10:00,33.17,33.17,32.69,32.99,763996.6575146234,21.3869,21.3869,21.0774,21.2708,763996.6575
2010-04-28 10:15:00,32.98,32.99,32.77,32.91,511519.63710158766,21.2644,21.2708,21.129,21.2192,511519.6371
2010-04-28 10:20:00,32.9,32.93,32.57,32.8,710278.1425331264,21.2128,21.2321,21.0,21.1483,710278.1425
2010-04-28 10:25:00,32.8,32.98,32.66,32.96,418168.79551151965,21.1483,21.2644,21.058,21.2515,418168.7955
2010-04-28 10:30:00,32.96,33.3,32.93,33.2,707055.0316342366,21.2515,21.4707,21.2321,21.4062,707055.0316
2010-04-28 10:35:00,33.2,33.22,32.87,33.01,353229.07962277666,21.4062,21.4191,21.1934,21.2837,353229.0796
2010-04-28 10:40:00,33.01,33.18,32.99,33.09,288528.11268950696,21.2837,21.3933,21.2708,21.3353,288528.1127
2010-04-28 10:45:00,33.09,33.46,33.09,33.31,559269.4281962516,21.3353,21.5738,21.3353,21.4771,559269.4282
2010-04-28 10:50:00,33.32,33.34,33.15,33.25,328757.3116867614,21.4836,21.4965,21.374,21.4384,328757.3117
2010-04-28 10:55:00,33.25,33.27,33.1,33.21,202936.61215232185,21.4384,21.4513,21.3417,21.4127,202936.6122
2010-04-28 11:00:00,33.21,33.27,33.15,33.16,185866.06183597943,21.4127,21.4513,21.374,21.3804,185866.0618
2010-04-28 11:05:00,33.16,33.32,32.93,32.95,362659.6633639728,21.3804,21.4836,21.2321,21.245,362659.6634
2010-04-28 11:10:00,32.93,33.1,32.89,33.06,291273.72567745013,21.2321,21.3417,21.2063,21.3159,291273.7257
2010-04-28 11:15:00,33.08,33.12,33.03,33.08,211889.6979825713,21.3288,21.3546,21.2966,21.3288,211889.698
2010-04-28 11:20:00,33.08,33.18,33.05,33.11,161871.79181091083,21.3288,21.3933,21.3095,21.3482,161871.7918
2010-04-28 11:25:00,33.11,33.16,32.85,32.96,395487.6447415542,21.3482,21.3804,21.1805,21.2515,395487.6447
2010-04-28 11:30:00,32.9,33.05,32.7,32.75,444669.9295690581,21.2128,21.3095,21.0838,21.1161,444669.9296
2010-04-28 11:35:00,32.75,33.32,32.5,33.16,1082368.3896382954,21.1161,21.4836,20.9549,21.3804,1082368.3896
2010-04-28 11:40:00,33.16,33.18,32.93,32.98,448012.4149456846,21.3804,21.3933,21.2321,21.2644,448012.4149
2010-04-28 11:45:00,33.0,33.06,32.95,33.01,176316.10361704667,21.2773,21.3159,21.245,21.2837,176316.1036
2010-04-28 11:50:00,33.02,33.11,32.99,33.09,258087.6208666587,21.2901,21.3482,21.2708,21.3353,258087.6209
2010-04-28 11:55:00,33.09,33.37,33.09,33.32,484302.2561776292,21.3353,21.5158,21.3353,21.4836,484302.2562
2010-04-28 12:00:00,33.32,33.33,33.14,33.17,334726.0355735944,21.4836,21.49,21.3675,21.3869,334726.0356
2010-04-28 12:05:00,33.17,33.23,33.09,33.12,195177.2710994389,21.3869,21.4255,21.3353,21.3546,195177.2711
2010-04-28 12:10:00,33.13,33.42,33.1,33.37,406947.5946042736,21.3611,21.5481,21.3417,21.5158,406947.5946
2010-04-28 12:15:00,33.38,33.78,33.37,33.58,1065417.2137996897,21.5223,21.7802,21.5158,21.6512,1065417.2138
2010-04-28 12:20:00,33.58,33.67,33.47,33.59,266801.95774143486,21.6512,21.7092,21.5803,21.6577,266801.9577
2010-04-28 12:25:00,33.59,33.61,33.46,33.56,211889.6979825713,21.6577,21.6706,21.5738,21.6383,211889.698
2010-04-28 12:30:00,33.56,33.58,33.5,33.53,244359.5559269428,21.6383,21.6512,21.5996,21.619,244359.5559
2010-04-28 12:35:00,33.52,33.9,33.52,33.76,502566.5512713382,21.6125,21.8575,21.6125,21.7673,502566.5513
2010-04-28 12:40:00,33.78,33.78,33.61,33.67,208547.21260594483,21.7802,21.7802,21.6706,21.7092,208547.2126
2010-04-28 12:45:00,33.68,33.68,33.53,33.58,185866.06183597943,21.7157,21.7157,21.619,21.6512,185866.0618
2010-04-28 12:50:00,33.58,33.66,33.55,33.64,129879.43177748597,21.6512,21.7028,21.6319,21.6899,129879.4318
2010-04-28 12:55:00,33.64,33.71,33.6,33.7,139429.38999641876,21.6899,21.735,21.6641,21.7286,139429.39
2010-04-28 13:00:00,33.71,33.72,33.55,33.59,135490.03223110898,21.735,21.7415,21.6319,21.6577,135490.0322
2010-04-28 13:05:00,33.6,33.63,33.59,33.61,51927.89781544705,21.6641,21.6835,21.6577,21.6706,51927.8978
2010-04-28 13:10:00,33.62,33.63,33.42,33.5,186224.18526918945,21.677,21.6835,21.5481,21.5996,186224.1853
2010-04-28 13:15:00,33.52,33.55,33.31,33.45,223110.89888981736,21.6125,21.6319,21.4771,21.5674,223110.8989
2010-04-28 13:20:00,33.45,33.54,33.38,33.44,110421.3919064104,21.5674,21.6254,21.5223,21.5609,110421.3919
2010-04-28 13:25:00,33.43,33.52,33.34,33.42,105885.16175241732,21.5545,21.6125,21.4965,21.5481,105885.1618
2010-04-28 13:30:00,33.42,33.51,33.39,33.42,126298.19744538618,21.5481,21.6061,21.5287,21.5481,126298.1974
2010-04-28 13:35:00,33.42,33.47,33.38,33.44,59567.86439059329,21.5481,21.5803,21.5223,21.5609,59567.8644
2010-04-28 13:40:00,33.45,33.52,33.45,33.48,60045.36230153993,21.5674,21.6125,21.5674,21.5867,60045.3623
2010-04-28 13:45:00,33.48,33.49,33.4,33.43,52286.02124865704,21.5867,21.5932,21.5352,21.5545,52286.0212
2010-04-28 13:50:00,33.44,33.46,33.43,33.46,45720.42497314074,21.5609,21.5738,21.5545,21.5738,45720.425
2010-04-28 13:55:00,33.47,33.56,33.46,33.51,184075.4446699296,21.5803,21.6383,21.5738,21.6061,184075.4447
2010-04-28 14:00:00,33.51,33.71,33.51,33.59,193147.9049779157,21.6061,21.735,21.6061,21.6577,193147.905
2010-04-28 14:05:00,33.58,33.63,33.53,33.57,98483.94413274442,21.6512,21.6835,21.619,21.6448,98483.9441
2010-04-28 14:10:00,33.57,33.57,33.44,33.56,103617.0466754208,21.6448,21.6448,21.5609,21.6383,103617.0467
2010-04-28 14:15:00,33.57,33.65,33.45,33.54,232541.4826310135,21.6448,21.6963,21.5674,21.6254,232541.4826
2010-04-28 14:20:00,33.55,33.78,33.46,33.72,290079.98090008355,21.6319,21.7802,21.5738,21.7415,290079.9809
2010-04-28 14:25:00,33.72,33.78,33.56,33.56,184672.31705861285,21.7415,21.7802,21.6383,21.6383,184672.3171
2010-04-28 14:30:00,33.55,33.63,33.45,33.58,238748.9554733198,21.6319,21.6835,21.5674,21.6512,238748.9555
2010-04-28 14:35:00,33.59,33.64,33.52,33.58,84039.63232660857,21.6577,21.6899,21.6125,21.6512,84039.6323
2010-04-28 14:40:00,33.57,33.62,33.47,33.52,85949.62397039513,21.6448,21.677,21.5803,21.6125,85949.624
2010-04-28 14:45:00,33.52,33.61,33.26,33.3,274322.54983884445,21.6125,21.6706,21.4449,21.4707,274322.5498
2010-04-28 14:50:00,33.29,33.42,33.26,33.35,111137.63877283037,21.4642,21.5481,21.4449,21.5029,111137.6388
2010-04-28 14:55:00,33.35,33.49,33.28,33.46,214515.93649277784,21.5029,21.5932,21.4578,21.5738,214515.9365
2010-04-28 15:00:00,33.46,33.6,33.42,33.47,184672.31705861285,21.5738,21.6641,21.5481,21.5803,184672.3171
2010-04-28 15:05:00,33.46,33.5,33.42,33.45,120090.72460307986,21.5738,21.5996,21.5481,21.5674,120090.7246
2010-04-28 15:10:00,33.43,33.46,33.36,33.41,73176.55485257252,21.5545,21.5738,21.5094,21.5416,73176.5549
2010-04-28 15:15:00,33.41,33.42,33.32,33.37,135131.908797899,21.5416,21.5481,21.4836,21.5158,135131.9088
2010-04-28 15:20:00,33.37,33.41,33.13,33.17,316103.6170466754,21.5158,21.5416,21.3611,21.3869,316103.617
2010-04-28 15:25:00,33.18,33.27,33.14,33.21,273486.92849468783,21.3933,21.4513,21.3675,21.4127,273486.9285
2010-04-28 15:30:00,33.22,33.35,33.2,33.21,133938.16402053242,21.4191,21.5029,21.4062,21.4127,133938.164
2010-04-28 15:35:00,33.22,33.29,33.1,33.11,236719.58935179657,21.4191,21.4642,21.3417,21.3482,236719.5894
2010-04-28 15:40:00,33.1,33.11,32.94,33.07,324459.8304882416,21.3417,21.3482,21.2386,21.3224,324459.8305
2010-04-28 15:45:00,33.07,33.07,32.94,32.98,277068.1628267876,21.3224,21.3224,21.2386,21.2644,277068.1628
2010-04-28 15:50:00,32.97,33.08,32.96,33.06,405276.3519159604,21.2579,21.3288,21.2515,21.3159,405276.3519
2010-04-28 15:55:00,33.07,33.15,33.01,33.15,440372.4483705384,21.3224,21.374,21.2837,21.374,440372.4484
2010-04-29 09:30:00,33.91,33.93,33.61,33.63,696669.4520711472,21.864,21.8769,21.6706,21.6835,696669.4521
2010-04-29 09:35:00,33.63,33.74,33.51,33.52,592216.7840515698,21.6835,21.7544,21.6061,21.6125,592216.7841
2010-04-29 09:40:00,33.51,33.66,33.42,33.58,471409.81258207,21.6061,21.7028,21.5481,21.6512,471409.8126
2010-04-29 09:45:00,33.57,33.66,33.52,33.59,251163.90115793244,21.6448,21.7028,21.6125,21.6577,251163.9012
2010-04-29 09:50:00,33.59,33.63,33.51,33.59,244001.43249373283,21.6577,21.6835,21.6061,21.6577,244001.4325
2010-04-29 09:55:00,33.59,33.88,33.55,33.63,571326.2504476543,21.6577,21.8446,21.6319,21.6835,571326.2504
2010-04-29 10:00:00,33.63,33.83,33.61,33.72,297123.0750865465,21.6835,21.8124,21.6706,21.7415,297123.0751
2010-04-29 10:05:00,33.71,33.82,33.69,33.73,247224.54339262264,21.735,21.806,21.7221,21.7479,247224.5434
2010-04-29 10:10:00,33.73,33.79,33.69,33.75,205085.3527515817,21.7479,21.7866,21.7221,21.7608,205085.3528
2010-04-29 10:15:00,33.74,33.74,33.64,33.68,217261.549480721,21.7544,21.7544,21.6899,21.7157,217261.5495
2010-04-29 10:20:00,33.68,33.86,33.67,33.83,350364.09215709683,21.7157,21.8317,21.7092,21.8124,350364.0922
2010-04-29 10:25:00,33.82,33.88,33.59,33.81,287095.6189566671,21.806,21.8446,21.6577,21.7995,287095.619
2010-04-29 10:30:00,33.81,33.82,33.68,33.73,205801.59961800167,21.7995,21.806,21.7157,21.7479,205801.5996
2010-04-29 10:35:00,33.74,33.79,33.66,33.68,187776.05347976604,21.7544,21.7866,21.7028,21.7157,187776.0535
2010-04-29 10:40:00,33.68,33.72,33.61,33.68,171302.37555210697,21.7157,21.7415,21.6706,21.7157,171302.3756
2010-04-29 10:45:00,33.69,33.8,33.69,33.79,131192.55103258922,21.7221,21.7931,21.7221,21.7866,131192.551
2010-04-29 10:50:00,33.8,33.83,33.7,33.73,158290.55747881104,21.7931,21.8124,21.7286,21.7479,158290.5575
2010-04-29 10:55:00,33.73,33.73,33.63,33.69,214157.81305956785,21.7479,21.7479,21.6835,21.7221,214157.8131
2010-04-29 11:00:00,33.7,33.74,33.67,33.72,91202.10099080816,21.7286,21.7544,21.7092,21.7415,91202.101
2010-04-29 11:05:00,33.71,33.72,33.63,33.68,147308.1055270383,21.735,21.7415,21.6835,21.7157,147308.1055
2010-04-29 11:10:00,33.68,33.76,33.66,33.73,100035.812343321,21.7157,21.7673,21.7028,21.7479,100035.8123
2010-04-29 11:15:00,33.74,33.87,33.69,33.81,211173.4511161513,21.7544,21.8382,21.7221,21.7995,211173.4511
2010-04-29 11:20:00,33.81,33.83,33.72,33.74,112570.13250567028,21.7995,21.8124,21.7415,21.7544,112570.1325
2010-04-29 11:25:00,33.73,33.76,33.66,33.74,84755.87919302852,21.7479,21.7673,21.7028,21.7544,84755.8792
2010-04-29 11:30:00,33.73,33.79,33.73,33.78,85233.37710397517,21.7479,21.7866,21.7479,21.7802,85233.3771
2010-04-29 11:35:00,33.78,33.84,33.75,33.83,197564.76065417213,21.7802,21.8189,21.7608,21.8124,197564.7607
2010-04-29 11:40:00,33.82,33.82,33.74,33.76,77235.28709561896,21.806,21.806,21.7544,21.7673,77235.2871
2010-04-29 11:45:00,33.76,33.76,33.68,33.73,90843.97755759818,21.7673,21.7673,21.7157,21.7479,90843.9776
2010-04-29 11:50:00,33.73,33.79,33.71,33.76,80697.1469499821,21.7479,21.7866,21.735,21.7673,80697.1469
2010-04-29 11:55:00,33.77,33.87,33.74,33.84,198877.8799092754,21.7737,21.8382,21.7544,21.8189,198877.8799
2010-04-29 12:00:00,33.82,34.24,33.74,34.24,602602.3636146592,21.806,22.0768,21.7544,22.0768,602602.3636
2010-04-29 12:05:00,34.24,34.25,33.99,34.04,413274.4419243166,22.0768,22.0832,21.9156,21.9478,413274.4419
2010-04-29 12:10:00,34.05,34.11,33.94,33.96,131192.55103258922,21.9543,21.9929,21.8833,21.8962,131192.551
2010-04-29 12:15:00,33.95,34.06,33.93,33.97,153038.080458398,21.8898,21.9607,21.8769,21.9027,153038.0805
2010-04-29 12:20:00,33.98,34.0,33.87,33.87,135490.03223110898,21.9091,21.922,21.8382,21.8382,135490.0322
2010-04-29 12:25:00,33.87,33.97,33.86,33.91,76638.41470693565,21.8382,21.9027,21.8317,21.864,76638.4147
2010-04-29 12:30:00,33.9,33.93,33.86,33.89,52763.51915960368,21.8575,21.8769,21.8317,21.8511,52763.5192
2010-04-29 12:35:00,33.9,33.94,33.88,33.88,61358.48155664319,21.8575,21.8833,21.8446,21.8446,61358.4816
2010-04-29 12:40:00,33.88,34.03,33.88,33.94,105646.41279694402,21.8446,21.9414,21.8446,21.8833,105646.4128
2010-04-29 12:45:00,33.94,34.0,33.9,33.92,60761.60916795989,21.8833,21.922,21.8575,21.8704,60761.6092
2010-04-29 12:50:00,33.93,33.94,33.87,33.87,81771.51724961204,21.8769,21.8833,21.8382,21.8382,81771.5172
2010-04-29 12:55:00,33.89,33.91,33.77,33.89,93947.71397875134,21.8511,21.864,21.7737,21.8511,93947.714
2010-04-29 13:00:00,33.89,33.89,33.78,33.83,91679.5989017548,21.8511,21.8511,21.7802,21.8124,91679.5989
2010-04-29 13:05:00,33.83,33.88,33.83,33.87,36409.21570968127,21.8124,21.8446,21.8124,21.8382,36409.2157
2010-04-29 13:10:00,33.87,33.88,33.8,33.83,58135.370657753374,21.8382,21.8446,21.7931,21.8124,58135.3707
2010-04-29 13:15:00,33.83,33.88,33.79,33.79,35334.84541005133,21.8124,21.8446,21.7866,21.7866,35334.8454
2010-04-29 13:20:00,33.81,33.86,33.79,33.81,75325.2954518324,21.7995,21.8317,21.7866,21.7995,75325.2955
2010-04-29 13:25:00,33.81,33.9,33.79,33.83,71505.31216425927,21.7995,21.8575,21.7866,21.8124,71505.3122
2010-04-29 13:30:00,33.84,33.89,33.83,33.89,29366.12152321833,21.8189,21.8511,21.8124,21.8511,29366.1215
2010-04-29 13:35:00,33.88,33.9,33.84,33.85,22203.65285901874,21.8446,21.8575,21.8189,21.8253,22203.6529
2010-04-29 13:40:00,33.84,33.85,33.8,33.81,53121.64259281365,21.8189,21.8253,21.7931,21.7995,53121.6426
2010-04-29 13:45:00,33.81,33.81,33.72,33.77,100990.80816521429,21.7995,21.7995,21.7415,21.7737,100990.8082
2010-04-29 13:50:00,33.77,33.78,33.76,33.77,30917.989733794915,21.7737,21.7802,21.7673,21.7737,30917.9897
2010-04-29 13:55:00,33.76,33.81,33.73,33.79,60761.60916795989,21.7673,21.7995,21.7479,21.7866,60761.6092
2010-04-29 14:00:00,33.79,33.88,33.78,33.86,59567.86439059329,21.7866,21.8446,21.7802,21.8317,59567.8644
2010-04-29 14:05:00,33.87,33.9,33.85,33.88,104094.54458636744,21.8382,21.8575,21.8253,21.8446,104094.5446
2010-04-29 14:10:00,33.88,33.91,33.8,33.89,132266.92133221918,21.8446,21.864,21.7931,21.8511,132266.9213
2010-04-29 14:15:00,33.89,33.89,33.81,33.87,84755.87919302852,21.8511,21.8511,21.7995,21.8382,84755.8792
2010-04-29 14:20:00,33.88,33.88,33.8,33.87,70789.06529783932,21.8446,21.8446,21.7931,21.8382,70789.0653
2010-04-29 14:25:00,33.86,33.87,33.8,33.87,53360.39154828698,21.8317,21.8382,21.7931,21.8382,53360.3915
2010-04-29 14:30:00,33.87,33.89,33.83,33.88,87740.24113644502,21.8382,21.8511,21.8124,21.8446,87740.2411
2010-04-29 14:35:00,33.88,33.89,33.84,33.87,81532.76829413872,21.8446,21.8511,21.8189,21.8382,81532.7683
2010-04-29 14:40:00,33.87,33.88,33.83,33.84,64939.71588874298,21.8382,21.8446,21.8124,21.8189,64939.7159
2010-04-29 14:45:00,33.84,33.84,33.73,33.79,84636.50471529187,21.8189,21.8189,21.7479,21.7866,84636.5047
2010-04-29 14:50:00,33.8,33.82,33.76,33.79,63149.09872269309,21.7931,21.806,21.7673,21.7866,63149.0987
2010-04-29 14:55:00,33.8,33.8,33.72,33.73,63745.971111376384,21.7931,21.7931,21.7415,21.7479,63745.9711
2010-04-29 15:00:00,33.73,33.78,33.71,33.74,71744.0611197326,21.7479,21.7802,21.735,21.7544,71744.0611
2010-04-29 15:05:00,33.74,33.79,33.71,33.76,70192.19290915602,21.7544,21.7866,21.735,21.7673,70192.1929
2010-04-29 15:10:00,33.77,33.77,33.68,33.7,68282.20126536947,21.7737,21.7737,21.7157,21.7286,68282.2013
2010-04-29 15:15:00,33.69,33.71,33.6,33.61,100990.80816521429,21.7221,21.735,21.6641,21.6706,100990.8082
2010-04-29 15:20:00,33.61,33.67,33.6,33.61,59448.48991285663,21.6706,21.7092,21.6641,21.6706,59448.4899
2010-04-29 15:25:00,33.62,33.69,33.6,33.68,92037.72233496478,21.677,21.7221,21.6641,21.7157,92037.7223
2010-04-29 15:30:00,33.68,33.73,33.65,33.68,99797.06338784768,21.7157,21.7479,21.6963,21.7157,99797.0634
2010-04-29 15:35:00,33.67,33.68,33.62,33.65,132744.41924316582,21.7092,21.7157,21.677,21.6963,132744.4192
2010-04-29 15:40:00,33.64,33.68,33.62,33.62,100513.31025426764,21.6899,21.7157,21.677,21.677,100513.3103
2010-04-29 15:45:00,33.62,33.86,33.6,33.63,225498.3884445505,21.677,21.8317,21.6641,21.6835,225498.3884
2010-04-29 15:50:00,33.64,33.67,33.61,33.63,124507.58027933628,21.6899,21.7092,21.6706,21.6835,124507.5803
2010-04-29 15:55:00,33.63,33.72,33.62,33.65,441327.4441924316,21.6835,21.7415,21.677,21.6963,441327.4442
2010-04-30 09:30:00,33.88,34.12,33.51,33.94,450996.7768891011,21.8446,21.9994,21.6061,21.8833,450996.7769
2010-04-30 09:35:00,33.92,33.92,33.62,33.79,221797.7796347141,21.8704,21.8704,21.677,21.7866,221797.7796
2010-04-30 09:40:00,33.8,33.82,33.63,33.68,158529.30643428434,21.7931,21.806,21.6835,21.7157,158529.3064
2010-04-30 09:45:00,33.68,33.79,33.66,33.73,114122.00071624688,21.7157,21.7866,21.7028,21.7479,114122.0007
2010-04-30 09:50:00,33.74,33.8,33.66,33.74,131073.17655485257,21.7544,21.7931,21.7028,21.7544,131073.1766
2010-04-30 09:55:00,33.74,33.74,33.45,33.45,307389.28017189924,21.7544,21.7544,21.5674,21.5674,307389.2802
2010-04-30 10:00:00,33.46,33.47,33.32,33.33,265011.34057538497,21.5738,21.5803,21.4836,21.49,265011.3406
2010-04-30 10:05:00,33.32,33.34,32.75,32.88,507102.78142533125,21.4836,21.4965,21.1161,21.1999,507102.7814
2010-04-30 10:10:00,32.88,33.11,32.85,33.06,356213.4415661931,21.1999,21.3482,21.1805,21.3159,356213.4416
2010-04-30 10:15:00,33.06,33.08,32.92,32.95,295690.5813537066,21.3159,21.3288,21.2257,21.245,295690.5814
2010-04-30 10:20:00,32.96,32.98,32.83,32.85,232660.8571087501,21.2515,21.2644,21.1676,21.1805,232660.8571
2010-04-30 10:25:00,32.85,32.92,32.8,32.84,231825.2357645936,21.1805,21.2257,21.1483,21.1741,231825.2358
2010-04-30 10:30:00,32.84,32.85,32.76,32.81,179897.33794914646,21.1741,21.1805,21.1225,21.1547,179897.3379
2010-04-30 10:35:00,32.81,32.83,32.46,32.46,416855.6762564164,21.1547,21.1676,20.9291,20.9291,416855.6763
2010-04-30 10:40:00,32.47,32.5,32.27,32.47,401336.9941506506,20.9355,20.9549,20.8066,20.9355,401336.9942
2010-04-30 10:45:00,32.49,32.82,32.46,32.7,352393.45827862003,20.9484,21.1612,20.9291,21.0838,352393.4583
2010-04-30 10:50:00,32.68,32.79,32.63,32.67,267160.0811746449,21.0709,21.1418,21.0387,21.0645,267160.0812
2010-04-30 10:55:00,32.68,32.7,32.65,32.68,160678.04703354422,21.0709,21.0838,21.0516,21.0709,160678.047
2010-04-30 11:00:00,32.69,32.71,32.59,32.59,179300.46556046317,21.0774,21.0903,21.0129,21.0129,179300.4656
2010-04-30 11:05:00,32.6,32.61,32.34,32.48,218694.0432135609,21.0193,21.0258,20.8517,20.942,218694.0432
2010-04-30 11:10:00,32.49,32.49,32.3,32.34,259281.3656440253,20.9484,20.9484,20.8259,20.8517,259281.3656
2010-04-30 11:15:00,32.33,32.34,32.02,32.16,544347.6184791691,20.8453,20.8517,20.6454,20.7356,544347.6185
2010-04-30 11:20:00,32.16,32.74,32.16,32.52,395368.2702638176,20.7356,21.1096,20.7356,20.9678,395368.2703
2010-04-30 11:25:00,32.52,32.75,32.48,32.55,210218.45529425808,20.9678,21.1161,20.942,20.9871,210218.4553
2010-04-30 11:30:00,32.55,32.55,32.46,32.54,50853.52751581712,20.9871,20.9871,20.9291,20.9807,50853.5275
2010-04-30 11:35:00,32.54,32.54,32.26,32.35,102900.79980900083,20.9807,20.9807,20.8001,20.8582,102900.7998
2010-04-30 11:40:00,32.35,32.41,32.25,32.39,195177.2710994389,20.8582,20.8968,20.7937,20.8839,195177.2711
2010-04-30 11:45:00,32.4,32.62,32.4,32.54,118538.85639250328,20.8904,21.0322,20.8904,20.9807,118538.8564
2010-04-30 11:50:00,32.53,32.61,32.44,32.48,70908.43977557599,20.9742,21.0258,20.9162,20.942,70908.4398
2010-04-30 11:55:00,32.48,32.6,32.48,32.54,64342.84350005969,20.942,21.0193,20.942,20.9807,64342.8435
2010-04-30 12:00:00,32.54,32.54,32.49,32.52,47511.04213919064,20.9807,20.9807,20.9484,20.9678,47511.0421
2010-04-30 12:05:00,32.5,32.6,32.49,32.51,101587.68055389758,20.9549,21.0193,20.9484,20.9613,101587.6806
2010-04-30 12:10:00,32.51,32.54,32.44,32.52,77593.41052882893,20.9613,20.9807,20.9162,20.9678,77593.4105
2010-04-30 12:15:00,32.51,32.51,32.44,32.47,88456.48800286498,20.9613,20.9613,20.9162,20.9355,88456.488
2010-04-30 12:20:00,32.47,32.49,32.43,32.47,146591.85866061837,20.9355,20.9484,20.9097,20.9355,146591.8587
2010-04-30 12:25:00,32.47,32.5,32.44,32.48,110421.3919064104,20.9355,20.9549,20.9162,20.942,110421.3919
2010-04-30 12:30:00,32.47,32.62,32.46,32.58,110779.51533962038,20.9355,21.0322,20.9291,21.0064,110779.5153
2010-04-30 12:35:00,32.59,32.73,32.55,32.7,151128.08881461143,21.0129,21.1032,20.9871,21.0838,151128.0888
2010-04-30 12:40:00,32.7,32.82,32.67,32.8,108272.65130715052,21.0838,21.1612,21.0645,21.1483,108272.6513
2010-04-30 12:45:00,32.8,33.01,32.78,32.9,176793.6015279933,21.1483,21.2837,21.1354,21.2128,176793.6015
2010-04-30 12:50:00,32.9,32.91,32.75,32.76,124149.4568461263,21.2128,21.2192,21.1161,21.1225,124149.4568
2010-04-30 12:55:00,32.77,32.8,32.66,32.73,179300.46556046317,21.129,21.1483,21.058,21.1032,179300.4656
2010-04-30 13:00:00,32.73,32.8,32.69,32.79,58135.370657753374,21.1032,21.1483,21.0774,21.1418,58135.3707
2010-04-30 13:05:00,32.79,32.8,32.67,32.7,100632.6847320043,21.1418,21.1483,21.0645,21.0838,100632.6847
2010-04-30 13:10:00,32.7,32.75,32.62,32.75,116390.1157932434,21.0838,21.1161,21.0322,21.1161,116390.1158
2010-04-30 13:15:00,32.74,32.95,32.72,32.86,135848.15566431897,21.1096,21.245,21.0967,21.187,135848.1557
2010-04-30 13:20:00,32.86,32.87,32.46,32.52,190521.6664677092,21.187,21.1934,20.9291,20.9678,190521.6665
2010-04-30 13:25:00,32.47,32.68,32.47,32.58,153515.57836934464,20.9355,21.0709,20.9355,21.0064,153515.5784
2010-04-30 13:30:00,32.58,32.62,32.44,32.59,157932.43404560105,21.0064,21.0322,20.9162,21.0129,157932.434
2010-04-30 13:35:00,32.59,32.59,32.37,32.43,133221.91715411245,21.0129,21.0129,20.871,20.9097,133221.9172
2010-04-30 13:40:00,32.43,32.49,32.34,32.48,103378.29771994748,20.9097,20.9484,20.8517,20.942,103378.2977
2010-04-30 13:45:00,32.48,32.54,32.44,32.46,85710.87501492181,20.942,20.9807,20.9162,20.9291,85710.875
2010-04-30 13:50:00,32.46,32.48,32.31,32.38,124746.3292348096,20.9291,20.942,20.8324,20.8775,124746.3292
2010-04-30 13:55:00,32.37,32.47,32.34,32.39,113047.63041661691,20.871,20.9355,20.8517,20.8839,113047.6304
2010-04-30 14:00:00,32.4,32.44,32.34,32.38,41064.820341411,20.8904,20.9162,20.8517,20.8775,41064.8203
2010-04-30 14:05:00,32.39,32.65,32.35,32.65,86785.24531455175,20.8839,21.0516,20.8582,21.0516,86785.2453
2010-04-30 14:10:00,32.61,32.61,32.49,32.6,92276.4712904381,21.0258,21.0258,20.9484,21.0193,92276.4713
2010-04-30 14:15:00,32.59,32.62,32.51,32.59,52644.144681867016,21.0129,21.0322,20.9613,21.0129,52644.1447
2010-04-30 14:20:00,32.58,32.76,32.57,32.76,225140.26501134053,21.0064,21.1225,21.0,21.1225,225140.265
2010-04-30 14:25:00,32.76,32.8,32.63,32.69,145398.11388325176,21.1225,21.1483,21.0387,21.0774,145398.1139
2010-04-30 14:30:00,32.67,32.68,32.48,32.52,158887.42986749433,21.0645,21.0709,20.942,20.9678,158887.4299
2010-04-30 14:35:00,32.52,32.64,32.48,32.54,116031.99236003344,20.9678,21.0451,20.942,20.9807,116031.9924
2010-04-30 14:40:00,32.55,32.6,32.51,32.56,59687.23886832995,20.9871,21.0193,20.9613,20.9936,59687.2389
2010-04-30 14:45:00,32.56,32.63,32.5,32.53,148501.8503044049,20.9936,21.0387,20.9549,20.9742,148501.8503
2010-04-30 14:50:00,32.53,32.54,32.37,32.46,126895.06983406948,20.9742,20.9807,20.871,20.9291,126895.0698
2010-04-30 14:55:00,32.46,32.49,32.41,32.44,74967.17201862241,20.9291,20.9484,20.8968,20.9162,74967.172
2010-04-30 15:00:00,32.44,32.49,32.43,32.44,72699.05694162588,20.9162,20.9484,20.9097,20.9162,72699.0569
2010-04-30 15:05:00,32.44,32.47,32.4,32.44,77712.7850065656,20.9162,20.9355,20.8904,20.9162,77712.785
2010-04-30 15:10:00,32.42,32.59,32.39,32.45,139668.1389518921,20.9033,21.0129,20.8839,20.9226,139668.139
2010-04-30 15:15:00,32.46,32.49,32.44,32.49,65655.96275516294,20.9291,20.9484,20.9162,20.9484,65655.9628
2010-04-30 15:20:00,32.49,32.58,32.46,32.57,118896.97982571326,20.9484,21.0064,20.9291,21.0,118896.9798
2010-04-30 15:25:00,32.56,32.57,32.47,32.51,93708.96502327804,20.9936,21.0,20.9355,20.9613,93708.965
2010-04-30 15:30:00,32.51,32.59,32.48,32.54,102423.3018980542,20.9613,21.0129,20.942,20.9807,102423.3019
2010-04-30 15:35:00,32.54,32.55,32.34,32.36,284827.5038796705,20.9807,20.9871,20.8517,20.8646,284827.5039
2010-04-30 15:40:00,32.36,32.44,32.33,32.38,178942.3421272532,20.8646,20.9162,20.8453,20.8775,178942.3421
2010-04-30 15:45:00,32.37,32.5,32.35,32.46,201981.6163304285,20.871,20.9549,20.8582,20.9291,201981.6163
2010-04-30 15:50:00,32.46,32.56,32.42,32.44,277068.1628267876,20.9291,20.9936,20.9033,20.9162,277068.1628
2010-04-30 15:55:00,32.44,32.7,32.44,32.59,497552.82320639846,20.9162,21.0838,20.9162,21.0129,497552.8232
2010-05-03 09:30:00,33.09,33.26,32.99,33.17,348573.4749910469,21.3353,21.4449,21.2708,21.3869,348573.475
2010-05-03 09:35:00,33.14,33.22,33.03,33.12,244717.6793601528,21.3675,21.4191,21.2966,21.3546,244717.6794
2010-05-03 09:40:00,33.15,33.21,33.03,33.21,199474.75229795868,21.374,21.4127,21.2966,21.4127,199474.7523
2010-05-03 09:45:00,33.21,33.23,32.95,33.01,236719.58935179657,21.4127,21.4255,21.245,21.2837,236719.5894
2010-05-03 09:50:00,33.01,33.21,32.99,33.12,202817.2376745852,21.2837,21.4127,21.2708,21.3546,202817.2377
2010-05-03 09:55:00,33.12,33.17,33.1,33.14,84397.75575981855,21.3546,21.3869,21.3417,21.3675,84397.7558
2010-05-03 10:00:00,33.13,33.15,33.1,33.14,91798.97337949146,21.3611,21.374,21.3417,21.3675,91798.9734
2010-05-03 10:05:00,33.13,33.45,33.12,33.42,379610.83920257847,21.3611,21.5674,21.3546,21.5481,379610.8392
2010-05-03 10:10:00,33.42,33.64,33.41,33.52,516891.48859973735,21.5481,21.6899,21.5416,21.6125,516891.4886
2010-05-03 10:15:00,33.52,33.58,33.37,33.46,268592.5749074848,21.6125,21.6512,21.5158,21.5738,268592.5749
2010-05-03 10:20:00,33.46,33.58,33.43,33.48,176674.22705025665,21.5738,21.6512,21.5545,21.5867,176674.2271
2010-05-03 10:25:00,33.47,33.52,33.43,33.47,127014.44431180612,21.5803,21.6125,21.5545,21.5803,127014.4443
2010-05-03 10:30:00,33.47,33.51,33.41,33.48,98603.31861048107,21.5803,21.6061,21.5416,21.5867,98603.3186
2010-05-03 10:35:00,33.48,33.52,33.41,33.47,164975.52823206398,21.5867,21.6125,21.5416,21.5803,164975.5282
2010-05-03 10:40:00,33.47,33.47,33.42,33.46,45123.55258445744,21.5803,21.5803,21.5481,21.5738,45123.5526
2010-05-03 10:45:00,33.46,33.46,33.24,33.31,135609.40670884564,21.5738,21.5738,21.432,21.4771,135609.4067
2010-05-03 10:50:00,33.3,33.32,33.14,33.18,132266.92133221918,21.4707,21.4836,21.3675,21.3933,132266.9213
2010-05-03 10:55:00,33.19,33.24,33.11,33.22,137996.89626357885,21.3998,21.432,21.3482,21.4191,137996.8963
2010-05-03 11:00:00,33.2,33.3,33.15,33.29,94425.21188969798,21.4062,21.4707,21.374,21.4642,94425.2119
2010-05-03 11:05:00,33.29,33.35,33.23,33.25,87382.11770323505,21.4642,21.5029,21.4255,21.4384,87382.1177
2010-05-03 11:10:00,33.26,33.45,33.24,33.41,122716.96311328636,21.4449,21.5674,21.432,21.5416,122716.9631
2010-05-03 11:15:00,33.42,33.42,33.34,33.39,113883.25176077356,21.5481,21.5481,21.4965,21.5287,113883.2518
2010-05-03 11:20:00,33.4,33.42,33.32,33.37,45004.17810672079,21.5352,21.5481,21.4836,21.5158,45004.1781
2010-05-03 11:25:00,33.37,33.42,33.3,33.42,74728.4230631491,21.5158,21.5481,21.4707,21.5481,74728.4231
2010-05-03 11:30:00,33.4,33.42,33.28,33.37,74250.92515220246,21.5352,21.5481,21.4578,21.5158,74250.9252
2010-05-03 11:35:00,33.37,33.39,33.28,33.3,76519.040229199,21.5158,21.5287,21.4578,21.4707,76519.0402
2010-05-03 11:40:00,33.3,33.34,33.28,33.31,67327.20544347618,21.4707,21.4965,21.4578,21.4771,67327.2054
2010-05-03 11:45:00,33.31,33.39,33.26,33.29,104333.29354184076,21.4771,21.5287,21.4449,21.4642,104333.2935
2010-05-03 11:50:00,33.29,33.32,33.17,33.19,91798.97337949146,21.4642,21.4836,21.3869,21.3998,91798.9734
2010-05-03 11:55:00,33.19,33.25,33.16,33.23,94186.46293422466,21.3998,21.4384,21.3804,21.4255,94186.4629
2010-05-03 12:00:00,33.22,33.25,33.09,33.15,111734.51116151368,21.4191,21.4384,21.3353,21.374,111734.5112
2010-05-03 12:05:00,33.14,33.16,33.09,33.1,61955.35394532649,21.3675,21.3804,21.3353,21.3417,61955.3539
2010-05-03 12:10:00,33.1,33.21,33.1,33.2,103855.7956308941,21.3417,21.4127,21.3417,21.4062,103855.7956
2010-05-03 12:15:00,33.2,33.22,33.14,33.18,74609.04858541244,21.4062,21.4191,21.3675,21.3933,74609.0486
2010-05-03 12:20:00,33.18,33.25,33.16,33.18,79742.15112808881,21.3933,21.4384,21.3804,21.3933,79742.1511
2010-05-03 12:25:00,33.18,33.32,33.17,33.31,123671.95893517966,21.3933,21.4836,21.3869,21.4771,123671.9589
2010-05-03 12:30:00,33.31,33.37,33.21,33.24,107914.52787394056,21.4771,21.5158,21.4127,21.432,107914.5279
2010-05-03 12:35:00,33.25,33.25,33.09,33.17,145636.86283872506,21.4384,21.4384,21.3353,21.3869,145636.8628
2010-05-03 12:40:00,33.17,33.21,33.16,33.16,58970.99200190999,21.3869,21.4127,21.3804,21.3804,58970.992
2010-05-03 12:45:00,33.17,33.21,33.09,33.11,83681.5088933986,21.3869,21.4127,21.3353,21.3482,83681.5089
2010-05-03 12:50:00,33.11,33.2,33.1,33.16,65059.09036647964,21.3482,21.4062,21.3417,21.3804,65059.0904
2010-05-03 12:55:00,33.17,33.21,33.15,33.21,43332.93541840754,21.3869,21.4127,21.374,21.4127,43332.9354
2010-05-03 13:00:00,33.21,33.21,33.15,33.21,59687.23886832995,21.4127,21.4127,21.374,21.4127,59687.2389
2010-05-03 13:05:00,33.21,33.21,33.16,33.19,18503.044049182285,21.4127,21.4127,21.3804,21.3998,18503.044
2010-05-03 13:10:00,33.19,33.23,33.18,33.21,27456.129879431777,21.3998,21.4255,21.3933,21.4127,27456.1299
2010-05-03 13:15:00,33.21,33.21,33.13,33.14,25188.01480243524,21.4127,21.4127,21.3611,21.3675,25188.0148
2010-05-03 13:20:00,33.14,33.14,33.04,33.06,135609.40670884564,21.3675,21.3675,21.303,21.3159,135609.4067
2010-05-03 13:25:00,33.07,33.09,33.06,33.06,19816.163304285543,21.3224,21.3353,21.3159,21.3159,19816.1633
2010-05-03 13:30:00,33.06,33.15,33.06,33.1,58851.61752417333,21.3159,21.374,21.3159,21.3417,58851.6175
2010-05-03 13:35:00,33.09,33.28,33.09,33.21,70789.06529783932,21.3353,21.4578,21.3353,21.4127,70789.0653
2010-05-03 13:40:00,33.2,33.23,33.11,33.11,61358.48155664319,21.4062,21.4255,21.3482,21.3482,61358.4816
2010-05-03 13:45:00,33.11,33.17,33.06,33.1,56225.37901396681,21.3482,21.3869,21.3159,21.3417,56225.379
2010-05-03 13:50:00,33.1,33.11,33.08,33.11,20651.784648442164,21.3417,21.3482,21.3288,21.3482,20651.7846
2010-05-03 13:55:00,33.11,33.21,33.11,33.17,51569.77438223708,21.3482,21.4127,21.3482,21.3869,51569.7744
2010-05-03 14:00:00,33.17,33.17,33.11,33.14,14444.311806135847,21.3869,21.3869,21.3482,21.3675,14444.3118
2010-05-03 14:05:00,33.14,33.14,33.09,33.11,31276.113167004893,21.3675,21.3675,21.3353,21.3482,31276.1132
2010-05-03 14:10:00,33.1,33.11,33.08,33.09,50495.404082607136,21.3417,21.3482,21.3288,21.3353,50495.4041
2010-05-03 14:15:00,33.1,33.13,33.1,33.11,26859.25749074848,21.3417,21.3611,21.3417,21.3482,26859.2575
2010-05-03 14:20:00,33.11,33.16,33.1,33.15,38916.07974215113,21.3482,21.3804,21.3417,21.374,38916.0797
2010-05-03 14:25:00,33.16,33.19,33.16,33.17,32589.232422108154,21.3804,21.3998,21.3804,21.3869,32589.2324
2010-05-03 14:30:00,33.17,33.21,33.11,33.15,40229.19899725439,21.3869,21.4127,21.3482,21.374,40229.199
2010-05-03 14:35:00,33.16,33.16,33.09,33.11,38796.705264414464,21.3804,21.3804,21.3353,21.3482,38796.7053
2010-05-03 14:40:00,33.11,33.14,33.1,33.12,26381.75957980184,21.3482,21.3675,21.3417,21.3546,26381.7596
2010-05-03 14:45:00,33.13,33.13,33.05,33.06,64223.46902232303,21.3611,21.3611,21.3095,21.3159,64223.469
2010-05-03 14:50:00,33.06,33.19,33.02,33.1,76280.29127372567,21.3159,21.3998,21.2901,21.3417,76280.2913
2010-05-03 14:55:00,33.1,33.11,33.03,33.06,39512.95213083443,21.3417,21.3482,21.2966,21.3159,39512.9521
2010-05-03 15:00:00,33.07,33.1,33.01,33.01,46317.29736182404,21.3224,21.3417,21.2837,21.2837,46317.2974
2010-05-03 15:05:00,33.01,33.05,33.01,33.04,74370.29962993912,21.2837,21.3095,21.2837,21.303,74370.2996
2010-05-03 15:10:00,33.05,33.05,32.77,32.89,282440.0143249373,21.3095,21.3095,21.129,21.2063,282440.0143
2010-05-03 15:15:00,32.89,32.96,32.85,32.89,174167.3630177868,21.2063,21.2515,21.1805,21.2063,174167.363
2010-05-03 15:20:00,32.89,32.92,32.85,32.87,94663.9608451713,21.2063,21.2257,21.1805,21.1934,94663.9608
2010-05-03 15:25:00,32.87,32.87,32.79,32.81,135848.15566431897,21.1934,21.1934,21.1418,21.1547,135848.1557
2010-05-03 15:30:00,32.81,32.82,32.75,32.79,113047.63041661691,21.1547,21.1612,21.1161,21.1418,113047.6304
2010-05-03 15:35:00,32.8,32.81,32.78,32.79,117703.23504834666,21.1483,21.1547,21.1354,21.1418,117703.235
2010-05-03 15:40:00,32.79,32.84,32.78,32.82,93231.46711233136,21.1418,21.1741,21.1354,21.1612,93231.4671
2010-05-03 15:45:00,32.82,32.96,32.82,32.95,204607.85484063503,21.1612,21.2515,21.1612,21.245,204607.8548
2010-05-03 15:50:00,32.95,33.08,32.93,33.08,275277.5456607377,21.245,21.3288,21.2321,21.3288,275277.5457
2010-05-03 15:55:00,33.08,33.21,33.04,33.1,511877.7605347977,21.3288,21.4127,21.303,21.3417,511877.7605
2010-05-04 09:30:00,32.42,32.5,32.12,32.39,365285.9018741793,20.9033,20.9549,20.7099,20.8839,365285.9019
2010-05-04 09:35:00,32.39,32.84,32.35,32.82,319326.72794556525,20.8839,21.1741,20.8582,21.1612,319326.7279
2010-05-04 09:40:00,32.83,32.84,32.28,32.5,332816.0439298078,21.1676,21.1741,20.813,20.9549,332816.0439
2010-05-04 09:45:00,32.5,32.63,32.41,32.59,149337.47164856154,20.9549,21.0387,20.8968,21.0129,149337.4716
2010-05-04 09:50:00,32.59,32.59,32.45,32.56,102184.55294258088,21.0129,21.0129,20.9226,20.9936,102184.5529
2010-05-04 09:55:00,32.56,32.78,32.5,32.56,206995.34439536827,20.9936,21.1354,20.9549,20.9936,206995.3444
2010-05-04 10:00:00,32.55,32.57,32.42,32.43,194819.14766622896,20.9871,21.0,20.9033,20.9097,194819.1477
2010-05-04 10:05:00,32.42,32.42,32.33,32.35,167601.7667422705,20.9033,20.9033,20.8453,20.8582,167601.7667
2010-05-04 10:10:00,32.35,32.49,32.34,32.35,144681.8670168318,20.8582,20.9484,20.8517,20.8582,144681.867
2010-05-04 10:15:00,32.35,32.47,32.29,32.43,124030.08236838965,20.8582,20.9355,20.8195,20.9097,124030.0824
2010-05-04 10:20:00,32.43,32.43,32.29,32.31,141936.25402888862,20.9097,20.9097,20.8195,20.8324,141936.254
2010-05-04 10:25:00,32.29,32.38,32.29,32.34,106601.40861883727,20.8195,20.8775,20.8195,20.8517,106601.4086
2010-05-04 10:30:00,32.34,32.38,32.25,32.26,68640.32469857944,20.8517,20.8775,20.7937,20.8001,68640.3247
2010-05-04 10:35:00,32.26,32.28,32.08,32.13,242091.4408499463,20.8001,20.813,20.6841,20.7163,242091.4408
2010-05-04 10:40:00,32.13,32.22,32.08,32.21,121403.84385818311,20.7163,20.7743,20.6841,20.7679,121403.8439
2010-05-04 10:45:00,32.21,32.25,32.12,32.13,112092.63459472364,20.7679,20.7937,20.7099,20.7163,112092.6346
2010-05-04 10:50:00,32.14,32.18,32.02,32.08,133102.5426763758,20.7228,20.7485,20.6454,20.6841,133102.5427
2010-05-04 10:55:00,32.08,32.12,31.95,32.03,132505.67028769248,20.6841,20.7099,20.6002,20.6518,132505.6703
2010-05-04 11:00:00,32.03,32.08,31.99,32.05,82726.51307150531,20.6518,20.6841,20.626,20.6647,82726.5131
2010-05-04 11:05:00,32.06,32.2,32.03,32.09,170705.50316342365,20.6712,20.7614,20.6518,20.6905,170705.5032
2010-05-04 11:10:00,32.09,32.11,32.03,32.03,95977.08010027456,20.6905,20.7034,20.6518,20.6518,95977.0801
2010-05-04 11:15:00,32.03,32.07,32.03,32.07,45601.05049540408,20.6518,20.6776,20.6518,20.6776,45601.0505
2010-05-04 11:20:00,32.08,32.17,32.08,32.12,127253.19326727944,20.6841,20.7421,20.6841,20.7099,127253.1933
2010-05-04 11:25:00,32.12,32.17,32.04,32.08,84159.00680434523,20.7099,20.7421,20.6583,20.6841,84159.0068
2010-05-04 11:30:00,32.09,32.1,31.96,31.96,91321.47546854484,20.6905,20.697,20.6067,20.6067,91321.4755
2010-05-04 11:35:00,31.96,31.98,31.84,31.88,152679.95702518802,20.6067,20.6196,20.5293,20.5551,152679.957
2010-05-04 11:40:00,31.89,32.05,31.88,32.01,111137.63877283037,20.5616,20.6647,20.5551,20.6389,111137.6388
2010-05-04 11:45:00,32.02,32.03,31.96,32.0,44646.0546735108,20.6454,20.6518,20.6067,20.6325,44646.0547
2010-05-04 11:50:00,31.98,32.01,31.93,31.93,81055.27038319207,20.6196,20.6389,20.5874,20.5874,81055.2704
2010-05-04 11:55:00,31.93,31.98,31.89,31.92,114599.4986271935,20.5874,20.6196,20.5616,20.5809,114599.4986
2010-05-04 12:00:00,31.91,31.92,31.86,31.87,101468.30607616092,20.5745,20.5809,20.5422,20.5487,101468.3061
2010-05-04 12:05:00,31.88,31.98,31.86,31.91,94067.088456488,20.5551,20.6196,20.5422,20.5745,94067.0885
2010-05-04 12:10:00,31.92,31.92,31.87,31.88,45601.05049540408,20.5809,20.5809,20.5487,20.5551,45601.0505
2010-05-04 12:15:00,31.88,31.94,31.86,31.86,102900.79980900083,20.5551,20.5938,20.5422,20.5422,102900.7998
2010-05-04 12:20:00,31.86,31.89,31.71,31.72,352751.58171183,20.5422,20.5616,20.4455,20.452,352751.5817
2010-05-04 12:25:00,31.72,31.81,31.72,31.77,53599.140503760296,20.452,20.51,20.452,20.4842,53599.1405
2010-05-04 12:30:00,31.77,31.87,31.72,31.86,103497.67219768414,20.4842,20.5487,20.452,20.5422,103497.6722
2010-05-04 12:35:00,31.84,31.93,31.83,31.93,62671.600811746444,20.5293,20.5874,20.5229,20.5874,62671.6008
2010-05-04 12:40:00,31.92,31.92,31.87,31.9,52763.51915960368,20.5809,20.5809,20.5487,20.568,52763.5192
2010-05-04 12:45:00,31.89,32.02,31.87,32.01,107437.02996299393,20.5616,20.6454,20.5487,20.6389,107437.03
2010-05-04 12:50:00,32.0,32.07,31.96,31.98,78070.90843977558,20.6325,20.6776,20.6067,20.6196,78070.9084
2010-05-04 12:55:00,31.98,32.04,31.92,31.99,95260.8332338546,20.6196,20.6583,20.5809,20.626,95260.8332
2010-05-04 13:00:00,31.99,32.04,31.95,32.0,57299.74931359675,20.626,20.6583,20.6002,20.6325,57299.7493
2010-05-04 13:05:00,32.0,32.08,32.0,32.04,63387.84767816641,20.6325,20.6841,20.6325,20.6583,63387.8477
2010-05-04 13:10:00,32.07,32.16,32.03,32.08,100513.31025426764,20.6776,20.7356,20.6518,20.6841,100513.3103
2010-05-04 13:15:00,32.08,32.11,32.04,32.07,58254.74513549003,20.6841,20.7034,20.6583,20.6776,58254.7451
2010-05-04 13:20:00,32.07,32.14,32.06,32.08,44168.55676256416,20.6776,20.7228,20.6712,20.6841,44168.5568
2010-05-04 13:25:00,32.08,32.11,32.07,32.08,39751.70108630775,20.6841,20.7034,20.6776,20.6841,39751.7011
2010-05-04 13:30:00,32.1,32.17,32.1,32.11,68282.20126536947,20.697,20.7421,20.697,20.7034,68282.2013
2010-05-04 13:35:00,32.1,32.13,32.08,32.09,79145.27873940552,20.697,20.7163,20.6841,20.6905,79145.2787
2010-05-04 13:40:00,32.09,32.11,32.03,32.06,49421.0337829772,20.6905,20.7034,20.6518,20.6712,49421.0338
2010-05-04 13:45:00,32.06,32.12,32.03,32.1,39393.57765309777,20.6712,20.7099,20.6518,20.697,39393.5777
2010-05-04 13:50:00,32.1,32.12,32.07,32.09,26620.50853527516,20.697,20.7099,20.6776,20.6905,26620.5085
2010-05-04 13:55:00,32.08,32.08,32.02,32.08,41303.56929688433,20.6841,20.6841,20.6454,20.6841,41303.5693
2010-05-04 14:00:00,32.08,32.08,31.96,31.98,100035.812343321,20.6841,20.6841,20.6067,20.6196,100035.8123
2010-05-04 14:05:00,31.98,32.07,31.96,32.07,25426.76375790856,20.6196,20.6776,20.6067,20.6776,25426.7638
2010-05-04 14:10:00,32.07,32.11,32.04,32.08,37125.46257610123,20.6776,20.7034,20.6583,20.6841,37125.4626
2010-05-04 14:15:00,32.07,32.07,32.02,32.05,25546.13823564522,20.6776,20.6776,20.6454,20.6647,25546.1382
2010-05-04 14:20:00,32.05,32.07,32.02,32.04,25068.64032469858,20.6647,20.6776,20.6454,20.6583,25068.6403
2010-05-04 14:25:00,32.03,32.06,32.03,32.05,19816.163304285543,20.6518,20.6712,20.6518,20.6647,19816.1633
2010-05-04 14:30:00,32.04,32.07,31.9,31.95,112092.63459472364,20.6583,20.6776,20.568,20.6002,112092.6346
2010-05-04 14:35:00,31.95,32.0,31.87,31.9,43810.433329354186,20.6002,20.6325,20.5487,20.568,43810.4333
2010-05-04 14:40:00,31.9,31.97,31.88,31.89,64462.21797779635,20.568,20.6131,20.5551,20.5616,64462.218
2010-05-04 14:45:00,31.88,31.93,31.83,31.86,86188.37292586845,20.5551,20.5874,20.5229,20.5422,86188.3729
2010-05-04 14:50:00,31.87,31.9,31.83,31.88,97170.82487764116,20.5487,20.568,20.5229,20.5551,97170.8249
2010-05-04 14:55:00,31.87,31.9,31.84,31.84,52644.144681867016,20.5487,20.568,20.5293,20.5293,52644.1447
2010-05-04 15:00:00,31.85,31.9,31.83,31.87,115076.99653814014,20.5358,20.568,20.5229,20.5487,115076.9965
2010-05-04 15:05:00,31.87,31.93,31.85,31.9,92873.3436791214,20.5487,20.5874,20.5358,20.568,92873.3437
2010-05-04 15:10:00,31.89,31.89,31.86,31.87,46078.548406350725,20.5616,20.5616,20.5422,20.5487,46078.5484
2010-05-04 15:15:00,31.87,31.96,31.85,31.94,75205.92097409573,20.5487,20.6067,20.5358,20.5938,75205.921
2010-05-04 15:20:00,31.94,31.96,31.88,31.9,74489.67410767578,20.5938,20.6067,20.5551,20.568,74489.6741
2010-05-04 15:25:00,31.91,31.92,31.86,31.89,55270.38319207353,20.5745,20.5809,20.5422,20.5616,55270.3832
2010-05-04 15:30:00,31.88,31.92,31.85,31.87,69356.57156499941,20.5551,20.5809,20.5358,20.5487,69356.5716
2010-05-04 15:35:00,31.87,31.89,31.83,31.87,109227.6471290438,20.5487,20.5616,20.5229,20.5487,109227.6471
2010-05-04 15:40:00,31.87,32.0,31.82,31.9,243285.1856273129,20.5487,20.6325,20.5164,20.568,243285.1856
2010-05-04 15:45:00,31.9,32.04,31.9,32.04,192312.2836337591,20.568,20.6583,20.568,20.6583,192312.2836
2010-05-04 15:50:00,32.03,32.16,32.02,32.15,183239.8233257729,20.6518,20.7356,20.6454,20.7292,183239.8233
2010-05-04 15:55:00,32.14,32.15,32.03,32.13,251283.2756356691,20.7228,20.7292,20.6518,20.7163,251283.2756
2010-05-05 09:30:00,30.99,31.02,30.33,30.58,467470.45481676015,19.9813,20.0006,19.5557,19.7169,467470.4548
2010-05-05 09:35:00,30.58,30.64,30.23,30.48,498030.3211173451,19.7169,19.7556,19.4913,19.6524,498030.3211
2010-05-05 09:40:00,30.47,30.73,30.42,30.64,392264.5338426645,19.646,19.8136,19.6138,19.7556,392264.5338
2010-05-05 09:45:00,30.62,30.72,30.41,30.5,242807.68771636623,19.7427,19.8072,19.6073,19.6653,242807.6877
2010-05-05 09:50:00,30.5,30.62,30.39,30.62,194341.6497552824,19.6653,19.7427,19.5944,19.7427,194341.6498
2010-05-05 09:55:00,30.6,30.91,30.53,30.91,256416.37817834548,19.7298,19.9297,19.6847,19.9297,256416.3782
2010-05-05 10:00:00,30.91,31.02,30.72,30.98,266324.45983048825,19.9297,20.0006,19.8072,19.9748,266324.4598
2010-05-05 10:05:00,30.98,31.31,30.91,31.16,262504.4765429151,19.9748,20.1876,19.9297,20.0909,262504.4765
2010-05-05 10:10:00,31.18,31.29,31.17,31.29,142055.62850662527,20.1038,20.1747,20.0973,20.1747,142055.6285
2010-05-05 10:15:00,31.29,31.47,31.19,31.33,179300.46556046317,20.1747,20.2908,20.1102,20.2005,179300.4656
2010-05-05 10:20:00,31.32,31.41,31.28,31.38,100632.6847320043,20.194,20.2521,20.1683,20.2327,100632.6847
2010-05-05 10:25:00,31.41,31.46,31.25,31.27,176674.22705025665,20.2521,20.2843,20.1489,20.1618,176674.2271
2010-05-05 10:30:00,31.26,31.44,31.18,31.42,125820.69953443954,20.1554,20.2714,20.1038,20.2585,125820.6995
2010-05-05 10:35:00,31.42,31.45,31.35,31.39,98125.82069953444,20.2585,20.2779,20.2134,20.2392,98125.8207
2010-05-05 10:40:00,31.39,31.73,31.38,31.7,239465.20233973977,20.2392,20.4584,20.2327,20.4391,239465.2023
2010-05-05 10:45:00,31.71,31.83,31.69,31.72,165094.90270980063,20.4455,20.5229,20.4326,20.452,165094.9027
2010-05-05 10:50:00,31.72,31.8,31.61,31.77,143726.87119493852,20.452,20.5035,20.381,20.4842,143726.8712
2010-05-05 10:55:00,31.77,31.85,31.68,31.68,166646.77092037722,20.4842,20.5358,20.4262,20.4262,166646.7709
2010-05-05 11:00:00,31.67,31.77,31.64,31.73,110421.3919064104,20.4197,20.4842,20.4004,20.4584,110421.3919
2010-05-05 11:05:00,31.72,31.73,31.51,31.61,115196.3710158768,20.452,20.4584,20.3166,20.381,115196.371
2010-05-05 11:10:00,31.61,31.74,31.46,31.72,107198.2810075206,20.381,20.4648,20.2843,20.452,107198.281
2010-05-05 11:15:00,31.72,31.74,31.64,31.74,66372.20962158291,20.452,20.4648,20.4004,20.4648,66372.2096
2010-05-05 11:20:00,31.74,31.98,31.73,31.83,277306.9117822609,20.4648,20.6196,20.4584,20.5229,277306.9118
2010-05-05 11:25:00,31.84,31.93,31.76,31.9,138474.39417452549,20.5293,20.5874,20.4777,20.568,138474.3942
2010-05-05 11:30:00,31.9,32.0,31.67,31.68,278739.40551510087,20.568,20.6325,20.4197,20.4262,278739.4055
2010-05-05 11:35:00,31.69,31.88,31.69,31.79,83800.88337113525,20.4326,20.5551,20.4326,20.4971,83800.8834
2010-05-05 11:40:00,31.78,31.9,31.72,31.72,129879.43177748597,20.4906,20.568,20.452,20.452,129879.4318
2010-05-05 11:45:00,31.72,31.81,31.7,31.75,112331.38355019696,20.452,20.51,20.4391,20.4713,112331.3836
2010-05-05 11:50:00,31.76,31.81,31.68,31.7,76757.78918467232,20.4777,20.51,20.4262,20.4391,76757.7892
2010-05-05 11:55:00,31.71,31.83,31.69,31.76,100752.05920974095,20.4455,20.5229,20.4326,20.4777,100752.0592
2010-05-05 12:00:00,31.78,31.91,31.72,31.73,105168.91488599736,20.4906,20.5745,20.452,20.4584,105168.9149
2010-05-05 12:05:00,31.72,31.72,31.51,31.67,200429.748119852,20.452,20.452,20.3166,20.4197,200429.7481
2010-05-05 12:10:00,31.67,31.69,31.67,31.67,51808.5233377104,20.4197,20.4326,20.4197,20.4197,51808.5233
2010-05-05 12:15:00,31.67,31.75,31.67,31.72,79264.65321714217,20.4197,20.4713,20.4197,20.452,79264.6532
2010-05-05 12:20:00,31.72,31.72,31.58,31.61,63865.34558911304,20.452,20.452,20.3617,20.381,63865.3456
2010-05-05 12:25:00,31.6,31.61,31.44,31.49,112450.75802793364,20.3746,20.381,20.2714,20.3037,112450.758
2010-05-05 12:30:00,31.5,31.6,31.48,31.5,66372.20962158291,20.3101,20.3746,20.2972,20.3101,66372.2096
2010-05-05 12:35:00,31.51,31.54,31.4,31.42,90605.22860212486,20.3166,20.3359,20.2456,20.2585,90605.2286
2010-05-05 12:40:00,31.43,31.46,31.31,31.33,121403.84385818311,20.265,20.2843,20.1876,20.2005,121403.8439
2010-05-05 12:45:00,31.33,31.46,31.32,31.44,53479.76602602364,20.2005,20.2843,20.194,20.2714,53479.766
2010-05-05 12:50:00,31.44,31.46,31.38,31.45,54196.01289244359,20.2714,20.2843,20.2327,20.2779,54196.0129
2010-05-05 12:55:00,31.46,31.59,31.42,31.51,102542.67637579083,20.2843,20.3681,20.2585,20.3166,102542.6764
2010-05-05 13:00:00,31.51,31.54,31.37,31.46,63268.47320042975,20.3166,20.3359,20.2263,20.2843,63268.4732
2010-05-05 13:05:00,31.47,31.5,31.43,31.48,64342.84350005969,20.2908,20.3101,20.265,20.2972,64342.8435
2010-05-05 13:10:00,31.5,31.51,31.41,31.41,38319.20735346783,20.3101,20.3166,20.2521,20.2521,38319.2074
2010-05-05 13:15:00,31.41,31.54,31.4,31.5,57299.74931359675,20.2521,20.3359,20.2456,20.3101,57299.7493
2010-05-05 13:20:00,31.49,31.57,31.47,31.55,39274.20317536111,20.3037,20.3552,20.2908,20.3423,39274.2032
2010-05-05 13:25:00,31.54,31.55,31.49,31.52,35692.96884326131,20.3359,20.3423,20.3037,20.323,35692.9688
2010-05-05 13:30:00,31.52,31.55,31.46,31.46,47988.54005013728,20.323,20.3423,20.2843,20.2843,47988.5401
2010-05-05 13:35:00,31.48,31.54,31.45,31.52,39871.0755640444,20.2972,20.3359,20.2779,20.323,39871.0756
2010-05-05 13:40:00,31.52,31.59,31.46,31.55,71027.81425331264,20.323,20.3681,20.2843,20.3423,71027.8143
2010-05-05 13:45:00,31.54,31.74,31.48,31.72,112092.63459472364,20.3359,20.4648,20.2972,20.452,112092.6346
2010-05-05 13:50:00,31.72,31.78,31.6,31.77,115315.74549361346,20.452,20.4906,20.3746,20.4842,115315.7455
2010-05-05 13:55:00,31.77,31.8,31.71,31.79,83204.01098245195,20.4842,20.5035,20.4455,20.4971,83204.011
2010-05-05 14:00:00,31.79,31.9,31.67,31.71,124865.70371254624,20.4971,20.568,20.4197,20.4455,124865.7037
2010-05-05 14:05:00,31.72,31.87,31.69,31.86,85352.75158171183,20.452,20.5487,20.4326,20.5422,85352.7516
2010-05-05 14:10:00,31.86,31.87,31.63,31.63,82607.13859376866,20.5422,20.5487,20.3939,20.3939,82607.1386
2010-05-05 14:15:00,31.63,31.7,31.5,31.63,81771.51724961204,20.3939,20.4391,20.3101,20.3939,81771.5172
2010-05-05 14:20:00,31.63,31.69,31.55,31.63,46317.29736182404,20.3939,20.4326,20.3423,20.3939,46317.2974
2010-05-05 14:25:00,31.63,31.71,31.54,31.56,83562.13441566193,20.3939,20.4455,20.3359,20.3488,83562.1344
2010-05-05 14:30:00,31.56,31.65,31.51,31.56,59567.86439059329,20.3488,20.4068,20.3166,20.3488,59567.8644
2010-05-05 14:35:00,31.56,31.56,31.39,31.41,107795.1533962039,20.3488,20.3488,20.2392,20.2521,107795.1534
2010-05-05 14:40:00,31.41,31.48,31.39,31.41,90366.47964665154,20.2521,20.2972,20.2392,20.2521,90366.4796
2010-05-05 14:45:00,31.4,31.4,31.31,31.32,116390.1157932434,20.2456,20.2456,20.1876,20.194,116390.1158
2010-05-05 14:50:00,31.32,31.35,31.17,31.19,147308.1055270383,20.194,20.2134,20.0973,20.1102,147308.1055
2010-05-05 14:55:00,31.19,31.34,31.17,31.33,154948.07210218455,20.1102,20.2069,20.0973,20.2005,154948.0721
2010-05-05 15:00:00,31.32,31.41,31.29,31.36,121642.59281365645,20.194,20.2521,20.1747,20.2198,121642.5928
2010-05-05 15:05:00,31.36,31.45,31.33,31.42,152202.45911424138,20.2198,20.2779,20.2005,20.2585,152202.4591
2010-05-05 15:10:00,31.43,31.46,31.37,31.45,100990.80816521429,20.265,20.2843,20.2263,20.2779,100990.8082
2010-05-05 15:15:00,31.45,31.45,31.36,31.42,69356.57156499941,20.2779,20.2779,20.2198,20.2585,69356.5716
2010-05-05 15:20:00,31.41,31.53,31.37,31.53,248418.28816998925,20.2521,20.3294,20.2263,20.3294,248418.2882
2010-05-05 15:25:00,31.52,31.54,31.41,31.49,113883.25176077356,20.323,20.3359,20.2521,20.3037,113883.2518
2010-05-05 15:30:00,31.48,31.68,31.48,31.55,153515.57836934464,20.2972,20.4262,20.2972,20.3423,153515.5784
2010-05-05 15:35:00,31.54,31.71,31.46,31.65,133460.66610958576,20.3359,20.4455,20.2843,20.4068,133460.6661
2010-05-05 15:40:00,31.65,31.78,31.65,31.66,220484.66037961084,20.4068,20.4906,20.4068,20.4133,220484.6604
2010-05-05 15:45:00,31.65,31.65,31.52,31.58,207234.0933508416,20.4068,20.4068,20.323,20.3617,207234.0934
2010-05-05 15:50:00,31.58,31.71,31.56,31.63,198519.7564760654,20.3617,20.4455,20.3488,20.3939,198519.7565
2010-05-05 15:55:00,31.63,31.67,31.58,31.66,301778.67971827625,20.3939,20.4197,20.3617,20.4133,301778.6797
2010-05-06 09:30:00,31.65,32.0,31.51,31.86,397397.6363853408,20.4068,20.6325,20.3166,20.5422,397397.6364
2010-05-06 09:35:00,31.88,32.13,31.74,32.12,332935.41840754444,20.5551,20.7163,20.4648,20.7099,332935.4184
2010-05-06 09:40:00,32.13,32.35,32.08,32.18,496836.5763399785,20.7163,20.8582,20.6841,20.7485,496836.5763
2010-05-06 09:45:00,32.18,32.22,32.01,32.1,292348.0959770801,20.7485,20.7743,20.6389,20.697,292348.096
2010-05-06 09:50:00,32.1,32.11,31.96,32.08,198400.38199832875,20.697,20.7034,20.6067,20.6841,198400.382
2010-05-06 09:55:00,32.08,32.11,31.98,32.08,142294.3774620986,20.6841,20.7034,20.6196,20.6841,142294.3775
2010-05-06 10:00:00,32.08,32.17,32.01,32.04,172376.7458517369,20.6841,20.7421,20.6389,20.6583,172376.7459
2010-05-06 10:05:00,32.07,32.11,31.96,32.0,133102.5426763758,20.6776,20.7034,20.6067,20.6325,133102.5427
2010-05-06 10:10:00,32.0,32.04,31.89,31.99,185507.93840276948,20.6325,20.6583,20.5616,20.626,185507.9384
2010-05-06 10:15:00,32.01,32.08,31.96,31.99,131431.29998806256,20.6389,20.6841,20.6067,20.626,131431.3
2010-05-06 10:20:00,31.98,32.01,31.83,31.9,180374.8358600931,20.6196,20.6389,20.5229,20.568,180374.8359
2010-05-06 10:25:00,31.91,31.92,31.78,31.84,106840.1575743106,20.5745,20.5809,20.4906,20.5293,106840.1576
2010-05-06 10:30:00,31.84,32.25,31.82,31.95,134296.28745374238,20.5293,20.7937,20.5164,20.6002,134296.2875
2010-05-06 10:35:00,31.95,31.99,31.83,31.84,74967.17201862241,20.6002,20.626,20.5229,20.5293,74967.172
2010-05-06 10:40:00,31.84,31.86,31.69,31.71,89769.60725796825,20.5293,20.5422,20.4326,20.4455,89769.6073
2010-05-06 10:45:00,31.71,31.72,31.56,31.56,154589.94866897457,20.4455,20.452,20.3488,20.3488,154589.9487
2010-05-06 10:50:00,31.56,31.56,31.28,31.33,221678.40515697745,20.3488,20.3488,20.1683,20.2005,221678.4052
2010-05-06 10:55:00,31.33,31.36,31.26,31.36,99080.81652142773,20.2005,20.2198,20.1554,20.2198,99080.8165
2010-05-06 11:00:00,31.36,31.41,31.28,31.35,95260.8332338546,20.2198,20.2521,20.1683,20.2134,95260.8332
2010-05-06 11:05:00,31.35,31.35,31.0,31.02,231944.61024233012,20.2134,20.2134,19.9877,20.0006,231944.6102
2010-05-06 11:10:00,31.05,31.24,31.02,31.23,173092.99271815686,20.02,20.1425,20.0006,20.136,173092.9927
2010-05-06 11:15:00,31.24,31.65,31.16,31.49,212128.44693804465,20.1425,20.4068,20.0909,20.3037,212128.4469
2010-05-06 11:20:00,31.48,31.56,31.36,31.39,106243.2851856273,20.2972,20.3488,20.2198,20.2392,106243.2852
2010-05-06 11:25:00,31.39,31.41,31.31,31.38,145994.98627193505,20.2392,20.2521,20.1876,20.2327,145994.9863
2010-05-06 11:30:00,31.38,31.38,31.2,31.2,66969.08201026621,20.2327,20.2327,20.1167,20.1167,66969.082
2010-05-06 11:35:00,31.2,31.27,31.15,31.25,95380.20771159124,20.1167,20.1618,20.0844,20.1489,95380.2077
2010-05-06 11:40:00,31.23,31.36,31.2,31.36,82010.26620508535,20.136,20.2198,20.1167,20.2198,82010.2662
2010-05-06 11:45:00,31.35,31.41,31.22,31.26,113763.87728303688,20.2134,20.2521,20.1296,20.1554,113763.8773
2010-05-06 11:50:00,31.26,31.4,31.2,31.39,144681.8670168318,20.1554,20.2456,20.1167,20.2392,144681.867
2010-05-06 11:55:00,31.39,31.56,31.38,31.53,132744.41924316582,20.2392,20.3488,20.2327,20.3294,132744.4192
2010-05-06 12:00:00,31.54,31.56,31.41,31.42,76638.41470693565,20.3359,20.3488,20.2521,20.2585,76638.4147
2010-05-06 12:05:00,31.41,31.47,31.36,31.39,84278.38128208189,20.2521,20.2908,20.2198,20.2392,84278.3813
2010-05-06 12:10:00,31.39,31.53,31.39,31.5,60880.98364569655,20.2392,20.3294,20.2392,20.3101,60880.9836
2010-05-06 12:15:00,31.5,31.51,31.41,31.45,70072.81843141936,20.3101,20.3166,20.2521,20.2779,70072.8184
2010-05-06 12:20:00,31.48,31.54,31.45,31.46,41900.441685567625,20.2972,20.3359,20.2779,20.2843,41900.4417
2010-05-06 12:25:00,31.49,31.51,31.42,31.48,33782.97719947475,20.3037,20.3166,20.2585,20.2972,33782.9772
2010-05-06 12:30:00,31.47,31.51,31.36,31.39,96812.70144443118,20.2908,20.3166,20.2198,20.2392,96812.7014
2010-05-06 12:35:00,31.39,31.45,31.36,31.44,61955.35394532649,20.2392,20.2779,20.2198,20.2714,61955.3539
2010-05-06 12:40:00,31.43,31.44,31.35,31.41,44884.803628984126,20.265,20.2714,20.2134,20.2521,44884.8036
2010-05-06 12:45:00,31.4,31.42,31.37,31.39,46436.6718395607,20.2456,20.2585,20.2263,20.2392,46436.6718
2010-05-06 12:50:00,31.38,31.41,31.34,31.4,67924.07783215948,20.2327,20.2521,20.2069,20.2456,67924.0778
2010-05-06 12:55:00,31.4,31.45,31.36,31.45,51808.5233377104,20.2456,20.2779,20.2198,20.2779,51808.5233
2010-05-06 13:00:00,31.44,31.53,31.41,31.51,78429.03187298555,20.2714,20.3294,20.2521,20.3166,78429.0319
2010-05-06 13:05:00,31.51,31.51,31.33,31.38,95022.08427838128,20.3166,20.3166,20.2005,20.2327,95022.0843
2010-05-06 13:10:00,31.37,31.38,31.22,31.25,110421.3919064104,20.2263,20.2327,20.1296,20.1489,110421.3919
2010-05-06 13:15:00,31.25,31.4,31.25,31.36,111018.2642950937,20.1489,20.2456,20.1489,20.2198,111018.2643
2010-05-06 13:20:00,31.36,31.38,31.2,31.28,84875.25367076519,20.2198,20.2327,20.1167,20.1683,84875.2537
2010-05-06 13:25:00,31.25,31.37,31.2,31.34,84397.75575981855,20.1489,20.2263,20.1167,20.2069,84397.7558
2010-05-06 13:30:00,31.32,31.32,31.23,31.29,54912.259758863554,20.194,20.194,20.136,20.1747,54912.2598
2010-05-06 13:35:00,31.29,31.31,31.16,31.18,92157.09681270143,20.1747,20.1876,20.0909,20.1038,92157.0968
2010-05-06 13:40:00,31.18,31.3,31.08,31.3,127730.69117822609,20.1038,20.1811,20.0393,20.1811,127730.6912
2010-05-06 13:45:00,31.29,31.33,31.21,31.3,91679.5989017548,20.1747,20.2005,20.1231,20.1811,91679.5989
2010-05-06 13:50:00,31.3,31.4,31.3,31.39,137280.64939715888,20.1811,20.2456,20.1811,20.2392,137280.6494
2010-05-06 13:55:00,31.39,31.43,31.15,31.2,211531.5745493613,20.2392,20.265,20.0844,20.1167,211531.5745
2010-05-06 14:00:00,31.19,31.2,31.04,31.06,193744.777366599,20.1102,20.1167,20.0135,20.0264,193744.7774
2010-05-06 14:05:00,31.06,31.07,30.58,30.63,406947.5946042736,20.0264,20.0329,19.7169,19.7492,406947.5946
2010-05-06 14:10:00,30.61,30.98,30.6,30.74,228124.62695475703,19.7363,19.9748,19.7298,19.8201,228124.627
2010-05-06 14:15:00,30.75,30.95,30.58,30.73,181807.32959293303,19.8265,19.9555,19.7169,19.8136,181807.3296
2010-05-06 14:20:00,30.73,30.77,30.23,30.43,584934.9409096335,19.8136,19.8394,19.4913,19.6202,584934.9409
2010-05-06 14:25:00,30.42,30.44,30.16,30.37,403963.2326608571,19.6138,19.6267,19.4461,19.5815,403963.2327
2010-05-06 14:30:00,30.38,30.43,30.17,30.19,139071.26656320877,19.588,19.6202,19.4526,19.4655,139071.2666
2010-05-06 14:35:00,30.17,30.31,29.74,29.79,318729.8555568819,19.4526,19.5428,19.1753,19.2076,318729.8556
2010-05-06 14:40:00,29.8,30.16,29.33,29.34,368986.51068401575,19.214,19.4461,18.911,18.9174,368986.5107
2010-05-06 14:45:00,29.43,29.7,27.95,28.71,523695.833830727,18.9754,19.1495,18.0212,18.5112,523695.8338
2010-05-06 14:50:00,28.42,30.17,28.16,30.04,422346.9022323027,18.3242,19.4526,18.1566,19.3687,422346.9022
2010-05-06 14:55:00,30.02,30.16,29.6,29.93,225020.8905336039,19.3559,19.4461,19.085,19.2978,225020.8905
2010-05-06 15:00:00,29.93,30.17,29.32,30.12,282917.512235884,19.2978,19.4526,18.9045,19.4203,282917.5122
2010-05-06 15:05:00,30.16,30.66,30.04,30.49,212128.44693804465,19.4461,19.7685,19.3687,19.6589,212128.4469
2010-05-06 15:10:00,30.5,30.76,30.43,30.56,228363.3759102304,19.6653,19.833,19.6202,19.704,228363.3759
2010-05-06 15:15:00,30.55,30.63,30.32,30.37,223230.273367554,19.6976,19.7492,19.5493,19.5815,223230.2734
2010-05-06 15:20:00,30.36,30.37,29.89,29.91,246269.54757072937,19.5751,19.5815,19.272,19.2849,246269.5476
2010-05-06 15:25:00,29.9,30.17,29.74,30.16,268115.07699653815,19.2785,19.4526,19.1753,19.4461,268115.077
2010-05-06 15:30:00,30.16,30.32,29.98,30.12,273248.1795392145,19.4461,19.5493,19.3301,19.4203,273248.1795
2010-05-06 15:35:00,30.12,30.15,29.84,29.99,316342.3660021487,19.4203,19.4397,19.2398,19.3365,316342.366
2010-05-06 15:40:00,29.98,30.43,29.91,30.38,562970.0370060881,19.3301,19.6202,19.2849,19.588,562970.037
2010-05-06 15:45:00,30.33,30.96,30.24,30.94,404082.60713859374,19.5557,19.9619,19.4977,19.949,404082.6071
2010-05-06 15:50:00,30.94,31.35,30.85,31.01,463650.4715291871,19.949,20.2134,19.891,19.9942,463650.4715
2010-05-06 15:55:00,31.0,31.05,30.87,30.89,544944.4908678525,19.9877,20.02,19.9039,19.9168,544944.4909
2010-05-07 09:30:00,31.88,32.23,31.35,31.47,1125581.9505789662,20.5551,20.7808,20.2134,20.2908,1125581.9506
2010-05-07 09:35:00,31.49,31.54,31.08,31.41,709800.6446221798,20.3037,20.3359,20.0393,20.2521,709800.6446
2010-05-07 09:40:00,31.41,31.58,31.2,31.58,629342.246627671,20.2521,20.3617,20.1167,20.3617,629342.2466
2010-05-07 09:45:00,31.58,31.99,30.99,31.0,658350.2447176793,20.3617,20.626,19.9813,19.9877,658350.2447
2010-05-07 09:50:00,31.01,31.32,30.99,31.13,502327.8023158649,19.9942,20.194,19.9813,20.0715,502327.8023
2010-05-07 09:55:00,31.15,31.58,31.05,31.38,451354.9003223111,20.0844,20.3617,20.02,20.2327,451354.9003
2010-05-07 10:00:00,31.38,31.56,31.06,31.11,408141.3393816402,20.2327,20.3488,20.0264,20.0586,408141.3394
2010-05-07 10:05:00,31.11,31.5,30.98,31.41,845051.9278978155,20.0586,20.3101,19.9748,20.2521,845051.9279
2010-05-07 10:10:00,31.42,31.54,31.25,31.53,355497.1946997732,20.2585,20.3359,20.1489,20.3294,355497.1947
2010-05-07 10:15:00,31.51,31.79,31.42,31.67,493613.4654410887,20.3166,20.4971,20.2585,20.4197,493613.4654
2010-05-07 10:20:00,31.67,31.67,31.33,31.44,356810.31395487644,20.4197,20.4197,20.2005,20.2714,356810.314
2010-05-07 10:25:00,31.45,31.55,31.02,31.07,537782.0222036529,20.2779,20.3423,20.0006,20.0329,537782.0222
2010-05-07 10:30:00,31.09,31.15,29.65,29.65,1229557.120687597,20.0457,20.0844,19.1173,19.1173,1229557.1207
2010-05-07 10:35:00,29.68,30.22,29.32,30.11,946878.3574071864,19.1366,19.4848,18.9045,19.4139,946878.3574
2010-05-07 10:40:00,30.11,30.16,29.7,29.79,305240.5395726394,19.4139,19.4461,19.1495,19.2076,305240.5396
2010-05-07 10:45:00,29.79,30.17,29.79,30.03,320042.9748119852,19.2076,19.4526,19.2076,19.3623,320042.9748
2010-05-07 10:50:00,30.03,30.28,29.93,30.28,236003.34248537663,19.3623,19.5235,19.2978,19.5235,236003.3425
2010-05-07 10:55:00,30.27,30.37,30.08,30.1,216425.9281365644,19.517,19.5815,19.3945,19.4074,216425.9281
2010-05-07 11:00:00,30.1,30.28,29.82,30.08,244001.43249373283,19.4074,19.5235,19.2269,19.3945,244001.4325
2010-05-07 11:05:00,30.04,30.52,29.96,30.5,218694.0432135609,19.3687,19.6782,19.3172,19.6653,218694.0432
2010-05-07 11:10:00,30.49,30.79,30.42,30.65,400620.7472842306,19.6589,19.8523,19.6138,19.7621,400620.7473
2010-05-07 11:15:00,30.66,31.41,30.62,31.36,564283.1562611914,19.7685,20.2521,19.7427,20.2198,564283.1563
2010-05-07 11:20:00,31.36,32.03,31.35,31.58,962516.4139906887,20.2198,20.6518,20.2134,20.3617,962516.414
2010-05-07 11:25:00,31.58,31.6,30.79,31.15,574071.8634355975,20.3617,20.3746,19.8523,20.0844,574071.8634
2010-05-07 11:30:00,31.15,31.39,31.09,31.09,374716.48561537545,20.0844,20.2392,20.0457,20.0457,374716.4856
2010-05-07 11:35:00,31.08,31.41,30.92,31.41,349886.59424615017,20.0393,20.2521,19.9361,20.2521,349886.5942
2010-05-07 11:40:00,31.41,31.83,31.41,31.8,342366.0021487406,20.2521,20.5229,20.2521,20.5035,342366.0021
2010-05-07 11:45:00,31.8,31.83,31.7,31.79,226811.5076996538,20.5035,20.5229,20.4391,20.4971,226811.5077
2010-05-07 11:50:00,31.78,31.79,31.46,31.75,202459.1142413752,20.4906,20.4971,20.2843,20.4713,202459.1142
2010-05-07 11:55:00,31.75,32.04,31.66,32.02,490390.3545421989,20.4713,20.6583,20.4133,20.6454,490390.3545
2010-05-07 12:00:00,32.02,32.02,31.67,31.87,243165.8111495762,20.6454,20.6454,20.4197,20.5487,243165.8111
2010-05-07 12:05:00,31.87,32.04,31.79,32.0,175838.60570610003,20.5487,20.6583,20.4971,20.6325,175838.6057
2010-05-07 12:10:00,32.02,32.04,31.84,31.92,201384.74394174528,20.6454,20.6583,20.5293,20.5809,201384.7439
2010-05-07 12:15:00,31.92,32.25,31.92,32.13,467231.7058612869,20.5809,20.7937,20.5809,20.7163,467231.7059
2010-05-07 12:20:00,32.13,32.25,31.95,31.96,378058.9709920019,20.7163,20.7937,20.6002,20.6067,378058.971
2010-05-07 12:25:00,31.98,32.18,31.92,32.05,304285.54375074606,20.6196,20.7485,20.5809,20.6647,304285.5438
2010-05-07 12:30:00,32.05,32.13,31.77,31.9,193028.53050017907,20.6647,20.7163,20.4842,20.568,193028.5305
2010-05-07 12:35:00,31.92,32.43,31.92,32.36,569535.6332816044,20.5809,20.9097,20.5809,20.8646,569535.6333
2010-05-07 12:40:00,32.36,32.42,32.14,32.42,282678.76328041067,20.8646,20.9033,20.7228,20.9033,282678.7633
2010-05-07 12:45:00,32.42,32.61,32.34,32.49,404679.47952727706,20.9033,21.0258,20.8517,20.9484,404679.4795
2010-05-07 12:50:00,32.49,32.9,32.44,32.9,702996.2993911902,20.9484,21.2128,20.9162,21.2128,702996.2994
2010-05-07 12:55:00,32.9,33.07,32.71,32.81,521188.9697982571,21.2128,21.3224,21.0903,21.1547,521188.9698
2010-05-07 13:00:00,32.81,33.03,32.72,32.9,374955.2345708488,21.1547,21.2966,21.0967,21.2128,374955.2346
2010-05-07 13:05:00,32.9,32.96,32.59,32.61,291751.2235883968,21.2128,21.2515,21.0129,21.0258,291751.2236
2010-05-07 13:10:00,32.62,32.83,32.49,32.63,283514.3846245673,21.0322,21.1676,20.9484,21.0387,283514.3846
2010-05-07 13:15:00,32.62,32.85,32.55,32.8,253193.26727945564,21.0322,21.1805,20.9871,21.1483,253193.2673
2010-05-07 13:20:00,32.82,32.9,32.8,32.81,123075.08654649636,21.1612,21.2128,21.1483,21.1547,123075.0865
2010-05-07 13:25:00,32.83,33.26,32.82,33.26,585412.4388205801,21.1676,21.4449,21.1612,21.4449,585412.4388
2010-05-07 13:30:00,33.24,33.41,33.09,33.39,519040.22919899726,21.432,21.5416,21.3353,21.5287,519040.2292
2010-05-07 13:35:00,33.39,33.47,33.27,33.3,337949.14647248416,21.5287,21.5803,21.4513,21.4707,337949.1465
2010-05-07 13:40:00,33.31,33.5,33.28,33.42,430583.74119613227,21.4771,21.5996,21.4578,21.5481,430583.7412
2010-05-07 13:45:00,33.42,33.49,33.36,33.42,319207.3534678286,21.5481,21.5932,21.5094,21.5481,319207.3535
2010-05-07 13:50:00,33.42,33.47,33.27,33.28,236838.96382953328,21.5481,21.5803,21.4513,21.4578,236838.9638
2010-05-07 13:55:00,33.29,33.42,33.16,33.23,215829.0557478811,21.4642,21.5481,21.3804,21.4255,215829.0557
2010-05-07 14:00:00,33.23,33.49,33.19,33.44,296764.9516533365,21.4255,21.5932,21.3998,21.5609,296764.9517
2010-05-07 14:05:00,33.43,33.51,33.2,33.21,568222.5140265011,21.5545,21.6061,21.4062,21.4127,568222.514
2010-05-07 14:10:00,33.22,33.29,33.0,33.11,276232.541482631,21.4191,21.4642,21.2773,21.3482,276232.5415
2010-05-07 14:15:00,33.11,33.37,33.06,33.36,201265.3694640086,21.3482,21.5158,21.3159,21.5094,201265.3695
2010-05-07 14:20:00,33.37,33.37,33.11,33.11,165333.65166527397,21.5158,21.5158,21.3482,21.3482,165333.6517
2010-05-07 14:25:00,33.11,33.13,32.92,32.99,219052.16664677093,21.3482,21.3611,21.2257,21.2708,219052.1666
2010-05-07 14:30:00,32.99,33.11,32.44,32.83,387967.0526441447,21.2708,21.3482,20.9162,21.1676,387967.0526
2010-05-07 14:35:00,32.85,32.98,32.84,32.85,164378.6558433807,21.1805,21.2644,21.1741,21.1805,164378.6558
2010-05-07 14:40:00,32.85,33.13,32.85,33.06,165811.1495762206,21.1805,21.3611,21.1805,21.3159,165811.1496
2010-05-07 14:45:00,33.06,33.06,32.87,32.9,109227.6471290438,21.3159,21.3159,21.1934,21.2128,109227.6471
2010-05-07 14:50:00,32.89,32.91,32.7,32.8,144681.8670168318,21.2063,21.2192,21.0838,21.1483,144681.867
2010-05-07 14:55:00,32.79,33.09,32.79,33.05,171899.24794079026,21.1418,21.3353,21.1418,21.3095,171899.2479
2010-05-07 15:00:00,33.05,33.09,32.78,32.87,181926.7040706697,21.3095,21.3353,21.1354,21.1934,181926.7041
2010-05-07 15:05:00,32.87,32.89,32.57,32.61,233018.98054196013,21.1934,21.2063,21.0,21.0258,233018.9805
2010-05-07 15:10:00,32.61,32.64,32.44,32.48,251641.39906887908,21.0258,21.0451,20.9162,20.942,251641.3991
2010-05-07 15:15:00,32.48,32.64,32.32,32.62,305479.2885281127,20.942,21.0451,20.8388,21.0322,305479.2885
2010-05-07 15:20:00,32.63,32.85,32.54,32.72,353229.07962277666,21.0387,21.1805,20.9807,21.0967,353229.0796
2010-05-07 15:25:00,32.72,32.75,32.5,32.59,198042.2585651188,21.0967,21.1161,20.9549,21.0129,198042.2586
2010-05-07 15:30:00,32.59,32.59,32.29,32.52,324221.08153276826,21.0129,21.0129,20.8195,20.9678,324221.0815
2010-05-07 15:35:00,32.51,32.62,32.42,32.46,177509.84839441327,20.9613,21.0322,20.9033,20.9291,177509.8484
2010-05-07 15:40:00,32.43,32.64,32.37,32.54,225975.8863554972,20.9097,21.0451,20.871,20.9807,225975.8864
2010-05-07 15:45:00,32.54,32.66,32.35,32.55,324340.456010505,20.9807,21.058,20.8582,20.9871,324340.456
2010-05-07 15:50:00,32.56,32.58,32.33,32.49,426644.38343082246,20.9936,21.0064,20.8453,20.9484,426644.3834
2010-05-07 15:55:00,32.49,32.6,32.44,32.45,620031.0373642115,20.9484,21.0193,20.9162,20.9226,620031.0374
2010-05-10 09:30:00,34.58,35.05,34.47,34.65,559985.6750626715,22.296,22.599,22.2251,22.3411,559985.6751
2010-05-10 09:35:00,34.65,34.81,34.45,34.8,670287.6924913453,22.3411,22.4443,22.2122,22.4378,670287.6925
2010-05-10 09:40:00,34.8,34.85,34.63,34.63,293303.0917989734,22.4378,22.4701,22.3282,22.3282,293303.0918
2010-05-10 09:45:00,34.63,34.72,34.26,34.27,462814.8501850304,22.3282,22.3862,22.0897,22.0961,462814.8502
2010-05-10 09:50:00,34.27,34.41,34.19,34.39,283514.3846245673,22.0961,22.1864,22.0445,22.1735,283514.3846
2010-05-10 09:55:00,34.37,34.48,34.27,34.33,360869.0461979229,22.1606,22.2315,22.0961,22.1348,360869.0462
2010-05-10 10:00:00,34.34,34.35,34.27,34.31,130834.42759937924,22.1412,22.1477,22.0961,22.1219,130834.4276
2010-05-10 10:05:00,34.31,34.34,34.12,34.21,228602.1248657037,22.1219,22.1412,21.9994,22.0574,228602.1249
2010-05-10 10:10:00,34.23,34.39,34.19,34.3,196729.1393100155,22.0703,22.1735,22.0445,22.1154,196729.1393
2010-05-10 10:15:00,34.27,34.35,33.95,34.02,239345.8278620031,22.0961,22.1477,21.8898,21.9349,239345.8279
2010-05-10 10:20:00,34.03,34.24,34.01,34.18,230989.6144204369,21.9414,22.0768,21.9285,22.0381,230989.6144
2010-05-10 10:25:00,34.19,34.19,33.99,34.01,170347.37973021367,22.0445,22.0445,21.9156,21.9285,170347.3797
2010-05-10 10:30:00,34.03,34.14,33.81,33.93,394890.77235287096,21.9414,22.0123,21.7995,21.8769,394890.7724
2010-05-10 10:35:00,33.92,34.16,33.82,34.08,240539.5726393697,21.8704,22.0252,21.806,21.9736,240539.5726
2010-05-10 10:40:00,34.07,34.13,33.98,34.02,133580.04058732244,21.9671,22.0058,21.9091,21.9349,133580.0406
2010-05-10 10:45:00,34.02,34.1,33.93,34.03,96932.07592216785,21.9349,21.9865,21.8769,21.9414,96932.0759
2010-05-10 10:50:00,34.03,34.03,33.84,33.96,195893.5179658589,21.9414,21.9414,21.8189,21.8962,195893.518
2010-05-10 10:55:00,33.93,33.96,33.82,33.9,93589.59054554136,21.8769,21.8962,21.806,21.8575,93589.5905
2010-05-10 11:00:00,33.9,33.99,33.88,33.97,92873.3436791214,21.8575,21.9156,21.8446,21.9027,92873.3437
2010-05-10 11:05:00,33.97,33.97,33.88,33.9,83442.75993792526,21.9027,21.9027,21.8446,21.8575,83442.7599
2010-05-10 11:10:00,33.9,34.02,33.9,33.94,153157.45493613466,21.8575,21.9349,21.8575,21.8833,153157.4549
2010-05-10 11:15:00,33.94,33.99,33.88,33.99,129879.43177748597,21.8833,21.9156,21.8446,21.9156,129879.4318
2010-05-10 11:20:00,33.99,34.09,33.88,34.03,198281.0075205921,21.9156,21.98,21.8446,21.9414,198281.0075
2010-05-10 11:25:00,34.03,34.09,34.01,34.08,87023.99427002507,21.9414,21.98,21.9285,21.9736,87023.9943
2010-05-10 11:30:00,34.08,34.09,33.92,33.94,117822.60952608332,21.9736,21.98,21.8704,21.8833,117822.6095
2010-05-10 11:35:00,33.94,34.16,33.93,34.1,171183.0010743703,21.8833,22.0252,21.8769,21.9865,171183.0011
2010-05-10 11:40:00,34.11,34.17,33.98,34.02,49779.15721618718,21.9929,22.0316,21.9091,21.9349,49779.1572
2010-05-10 11:45:00,34.02,34.1,33.95,33.99,45481.67601766742,21.9349,21.9865,21.8898,21.9156,45481.676
2010-05-10 11:50:00,33.99,34.3,33.98,34.29,179897.33794914646,21.9156,22.1154,21.9091,22.109,179897.3379
2010-05-10 11:55:00,34.29,34.35,34.26,34.32,102423.3018980542,22.109,22.1477,22.0897,22.1283,102423.3019
2010-05-10 12:00:00,34.32,34.34,34.2,34.25,110182.6429509371,22.1283,22.1412,22.051,22.0832,110182.643
2010-05-10 12:05:00,34.25,34.35,34.21,34.32,161394.2938999642,22.0832,22.1477,22.0574,22.1283,161394.2939
2010-05-10 12:10:00,34.3,34.35,34.28,34.34,98364.56965500776,22.1154,22.1477,22.1025,22.1412,98364.5697
2010-05-10 12:15:00,34.3,34.33,34.21,34.29,51808.5233377104,22.1154,22.1348,22.0574,22.109,51808.5233
2010-05-10 12:20:00,34.3,34.46,34.3,34.43,232422.1081532768,22.1154,22.2186,22.1154,22.1993,232422.1082
2010-05-10 12:25:00,34.43,34.45,34.33,34.35,87978.99009191834,22.1993,22.2122,22.1348,22.1477,87978.9901
2010-05-10 12:30:00,34.35,34.38,34.26,34.32,81771.51724961204,22.1477,22.167,22.0897,22.1283,81771.5172
2010-05-10 12:35:00,34.32,34.55,34.32,34.52,152799.33150292467,22.1283,22.2766,22.1283,22.2573,152799.3315
2010-05-10 12:40:00,34.52,34.55,34.42,34.5,93112.09263459472,22.2573,22.2766,22.1928,22.2444,93112.0926
2010-05-10 12:45:00,34.5,34.51,34.47,34.47,50137.28064939716,22.2444,22.2508,22.2251,22.2251,50137.2806
2010-05-10 12:50:00,34.47,34.55,34.45,34.53,89888.9817357049,22.2251,22.2766,22.2122,22.2637,89888.9817
2010-05-10 12:55:00,34.53,34.54,34.43,34.5,42377.93959651426,22.2637,22.2702,22.1993,22.2444,42377.9396
2010-05-10 13:00:00,34.49,34.5,34.23,34.23,100752.05920974095,22.238,22.2444,22.0703,22.0703,100752.0592
2010-05-10 13:05:00,34.22,34.3,34.12,34.18,247463.292348096,22.0639,22.1154,21.9994,22.0381,247463.2923
2010-05-10 13:10:00,34.22,34.34,34.17,34.23,85352.75158171183,22.0639,22.1412,22.0316,22.0703,85352.7516
2010-05-10 13:15:00,34.24,34.35,34.22,34.34,68759.6991763161,22.0768,22.1477,22.0639,22.1412,68759.6992
2010-05-10 13:20:00,34.33,34.34,34.2,34.25,75922.1678405157,22.1348,22.1412,22.051,22.0832,75922.1678
2010-05-10 13:25:00,34.25,34.33,34.22,34.3,57180.37483586009,22.0832,22.1348,22.0639,22.1154,57180.3748
2010-05-10 13:30:00,34.31,34.35,34.25,34.35,40109.82451951773,22.1219,22.1477,22.0832,22.1477,40109.8245
2010-05-10 13:35:00,34.35,34.42,34.34,34.39,55986.63005849349,22.1477,22.1928,22.1412,22.1735,55986.6301
2010-05-10 13:40:00,34.4,34.4,34.18,34.24,67685.32887668617,22.1799,22.1799,22.0381,22.0768,67685.3289
2010-05-10 13:45:00,34.22,34.3,34.17,34.25,57299.74931359675,22.0639,22.1154,22.0316,22.0832,57299.7493
2010-05-10 13:50:00,34.25,34.32,34.23,34.29,42139.19064104094,22.0832,22.1283,22.0703,22.109,42139.1906
2010-05-10 13:55:00,34.3,34.42,34.24,34.3,177390.47391667662,22.1154,22.1928,22.0768,22.1154,177390.4739
2010-05-10 14:00:00,34.3,34.3,34.18,34.27,91321.47546854484,22.1154,22.1154,22.0381,22.0961,91321.4755
2010-05-10 14:05:00,34.27,34.32,34.24,34.27,55151.00871433687,22.0961,22.1283,22.0768,22.0961,55151.0087
2010-05-10 14:10:00,34.27,34.3,34.19,34.22,72221.55903067924,22.0961,22.1154,22.0445,22.0639,72221.559
2010-05-10 14:15:00,34.23,34.23,34.14,34.19,77235.28709561896,22.0703,22.0703,22.0123,22.0445,77235.2871
2010-05-10 14:20:00,34.2,34.31,34.19,34.31,58135.370657753374,22.051,22.1219,22.0445,22.1219,58135.3707
2010-05-10 14:25:00,34.3,34.3,34.19,34.19,54196.01289244359,22.1154,22.1154,22.0445,22.0445,54196.0129
2010-05-10 14:30:00,34.19,34.26,34.17,34.25,50017.9061716605,22.0445,22.0897,22.0316,22.0832,50017.9062
2010-05-10 14:35:00,34.26,34.33,34.21,34.21,55389.75766981019,22.0897,22.1348,22.0574,22.0574,55389.7577
2010-05-10 14:40:00,34.21,34.29,34.19,34.25,52405.3957263937,22.0574,22.109,22.0445,22.0832,52405.3957
2010-05-10 14:45:00,34.25,34.26,34.18,34.26,24471.76793601528,22.0832,22.0897,22.0381,22.0897,24471.7679
2010-05-10 14:50:00,34.26,34.35,34.25,34.31,73773.42724125582,22.0897,22.1477,22.0832,22.1219,73773.4272
2010-05-10 14:55:00,34.31,34.43,34.3,34.36,68043.45230989614,22.1219,22.1993,22.1154,22.1541,68043.4523
2010-05-10 15:00:00,34.37,34.37,34.21,34.21,99080.81652142773,22.1606,22.1606,22.0574,22.0574,99080.8165
2010-05-10 15:05:00,34.2,34.29,34.19,34.23,76877.16366240897,22.051,22.109,22.0445,22.0703,76877.1637
2010-05-10 15:10:00,34.22,34.3,34.2,34.29,65059.09036647964,22.0639,22.1154,22.051,22.109,65059.0904
2010-05-10 15:15:00,34.28,34.35,34.19,34.24,66610.95857705623,22.1025,22.1477,22.0445,22.0768,66610.9586
2010-05-10 15:20:00,34.24,34.3,34.21,34.25,111615.136683777,22.0768,22.1154,22.0574,22.0832,111615.1367
2010-05-10 15:25:00,34.27,34.31,34.25,34.29,51092.27647129044,22.0961,22.1219,22.0832,22.109,51092.2765
2010-05-10 15:30:00,34.29,34.3,34.19,34.19,83204.01098245195,22.109,22.1154,22.0445,22.0445,83204.011
2010-05-10 15:35:00,34.2,34.2,34.07,34.12,203414.11006326848,22.051,22.051,21.9671,21.9994,203414.1101
2010-05-10 15:40:00,34.13,34.19,34.06,34.13,110302.01742867376,22.0058,22.0445,21.9607,22.0058,110302.0174
2010-05-10 15:45:00,34.14,34.28,34.14,34.27,189447.29616807925,22.0123,22.1025,22.0123,22.0961,189447.2962
2010-05-10 15:50:00,34.27,34.35,34.24,34.31,224424.0181449206,22.0961,22.1477,22.0768,22.1219,224424.0181
2010-05-10 15:55:00,34.3,34.35,34.25,34.3,505431.538737018,22.1154,22.1477,22.0832,22.1154,505431.5387
2010-05-11 09:30:00,34.0,34.06,33.63,33.93,319446.1024233019,21.922,21.9607,21.6835,21.8769,319446.1024
2010-05-11 09:35:00,33.91,34.12,33.53,33.94,450399.9045004178,21.864,21.9994,21.619,21.8833,450399.9045
2010-05-11 09:40:00,33.95,34.16,33.8,34.09,333890.41422943777,21.8898,22.0252,21.7931,21.98,333890.4142
2010-05-11 09:45:00,34.09,34.33,34.05,34.13,276710.03939357767,21.98,22.1348,21.9543,22.0058,276710.0394
2010-05-11 09:50:00,34.14,34.39,34.11,34.2,458278.62003103737,22.0123,22.1735,21.9929,22.051,458278.62
2010-05-11 09:55:00,34.2,34.27,34.02,34.06,117703.23504834666,22.051,22.0961,21.9349,21.9607,117703.235
2010-05-11 10:00:00,34.06,34.19,33.88,34.13,196132.26692133225,21.9607,22.0445,21.8446,22.0058,196132.2669
2010-05-11 10:05:00,34.14,34.68,34.11,34.64,591023.0392742031,22.0123,22.3605,21.9929,22.3347,591023.0393
2010-05-11 10:10:00,34.62,34.75,34.51,34.66,485376.6264772592,22.3218,22.4056,22.2508,22.3476,485376.6265
2010-05-11 10:15:00,34.66,34.72,34.44,34.5,247582.66682583265,22.3476,22.3862,22.2057,22.2444,247582.6668
2010-05-11 10:20:00,34.5,34.85,34.5,34.66,511997.13501253433,22.2444,22.4701,22.2444,22.3476,511997.135
2010-05-11 10:25:00,34.66,34.83,34.61,34.83,174406.11197326012,22.3476,22.4572,22.3153,22.4572,174406.112
2010-05-11 10:30:00,34.83,34.92,34.66,34.67,349647.84529067687,22.4572,22.5152,22.3476,22.354,349647.8453
2010-05-11 10:35:00,34.68,34.82,34.56,34.77,315864.8680912021,22.3605,22.4507,22.2831,22.4185,315864.8681
2010-05-11 10:40:00,34.76,34.99,34.72,34.92,389280.1718992479,22.412,22.5603,22.3862,22.5152,389280.1719
2010-05-11 10:45:00,34.91,35.0,34.9,34.95,201026.62050853527,22.5088,22.5668,22.5023,22.5345,201026.6205
2010-05-11 10:50:00,34.94,35.02,34.81,34.87,286737.49552345707,22.5281,22.5797,22.4443,22.483,286737.4955
2010-05-11 10:55:00,34.87,34.98,34.76,34.77,141339.38164020533,22.483,22.5539,22.412,22.4185,141339.3816
2010-05-11 11:00:00,34.77,34.89,34.77,34.87,108869.52369583384,22.4185,22.4959,22.4185,22.483,108869.5237
2010-05-11 11:05:00,34.87,35.15,34.86,35.11,475826.6682583264,22.483,22.6635,22.4765,22.6377,475826.6683
2010-05-11 11:10:00,35.11,35.18,35.07,35.18,297242.44956428313,22.6377,22.6828,22.6119,22.6828,297242.4496
2010-05-11 11:15:00,35.18,35.23,34.86,35.02,609167.9598901755,22.6828,22.7151,22.4765,22.5797,609167.9599
2010-05-11 11:20:00,35.03,35.16,34.97,35.11,165094.90270980063,22.5861,22.6699,22.5474,22.6377,165094.9027
2010-05-11 11:25:00,35.11,35.28,35.07,35.21,346782.857824997,22.6377,22.7473,22.6119,22.7022,346782.8578
2010-05-11 11:30:00,35.21,35.38,35.12,35.36,271696.31132863794,22.7022,22.8118,22.6442,22.7989,271696.3113
2010-05-11 11:35:00,35.36,35.56,35.35,35.54,387967.0526441447,22.7989,22.9278,22.7924,22.915,387967.0526
2010-05-11 11:40:00,35.55,35.83,35.54,35.59,463172.9736182404,22.9214,23.1019,22.915,22.9472,463172.9736
2010-05-11 11:45:00,35.6,35.63,35.41,35.41,195535.3945326489,22.9536,22.973,22.8311,22.8311,195535.3945
2010-05-11 11:50:00,35.42,35.71,35.41,35.69,230870.23994270025,22.8376,23.0246,22.8311,23.0117,230870.2399
2010-05-11 11:55:00,35.67,35.77,35.55,35.66,171302.37555210697,22.9988,23.0633,22.9214,22.9923,171302.3756
2010-05-11 12:00:00,35.67,35.74,35.61,35.68,157813.0595678644,22.9988,23.0439,22.9601,23.0052,157813.0596
2010-05-11 12:05:00,35.69,36.02,35.69,36.0,429748.1198519757,23.0117,23.2244,23.0117,23.2115,429748.1199
2010-05-11 12:10:00,35.99,36.01,35.81,35.85,211054.0766384147,23.2051,23.218,23.089,23.1148,211054.0766
2010-05-11 12:15:00,35.84,36.01,35.77,36.01,233973.9763638534,23.1084,23.218,23.0633,23.218,233973.9764
2010-05-11 12:20:00,36.0,36.23,35.95,36.18,543989.4950459591,23.2115,23.3598,23.1793,23.3276,543989.495
2010-05-11 12:25:00,36.18,36.4,36.12,36.36,321714.21750029846,23.3276,23.4695,23.2889,23.4437,321714.2175
2010-05-11 12:30:00,36.36,36.46,36.29,36.36,319804.22585651185,23.4437,23.5081,23.3985,23.4437,319804.2259
2010-05-11 12:35:00,36.37,36.46,36.35,36.4,278978.15447057417,23.4501,23.5081,23.4372,23.4695,278978.1545
2010-05-11 12:40:00,36.41,36.46,36.34,36.39,221200.9072460308,23.4759,23.5081,23.4308,23.463,221200.9072
2010-05-11 12:45:00,36.4,36.5,36.33,36.47,301420.55628506624,23.4695,23.5339,23.4243,23.5146,301420.5563
2010-05-11 12:50:00,36.47,36.81,36.42,36.78,491942.2227527755,23.5146,23.7338,23.4823,23.7145,491942.2228
2010-05-11 12:55:00,36.78,36.85,36.71,36.73,298436.19434164977,23.7145,23.7596,23.6693,23.6822,298436.1943
2010-05-11 13:00:00,36.74,36.82,36.74,36.78,223110.89888981736,23.6887,23.7403,23.6887,23.7145,223110.8989
2010-05-11 13:05:00,36.77,36.84,36.69,36.84,282440.0143249373,23.708,23.7531,23.6564,23.7531,282440.0143
2010-05-11 13:10:00,36.83,36.85,36.62,36.64,263936.97027575504,23.7467,23.7596,23.6113,23.6242,263936.9703
2010-05-11 13:15:00,36.63,36.71,36.53,36.57,173570.4906291035,23.6177,23.6693,23.5533,23.5791,173570.4906
2010-05-11 13:20:00,36.56,36.78,36.55,36.78,239942.7002506864,23.5726,23.7145,23.5662,23.7145,239942.7003
2010-05-11 13:25:00,36.78,36.78,36.57,36.63,244478.93040467947,23.7145,23.7145,23.5791,23.6177,244478.9304
2010-05-11 13:30:00,36.62,36.64,36.36,36.42,223469.0223230273,23.6113,23.6242,23.4437,23.4823,223469.0223
2010-05-11 13:35:00,36.41,36.57,36.38,36.52,230750.8654649636,23.4759,23.5791,23.4566,23.5468,230750.8655
2010-05-11 13:40:00,36.55,36.7,36.48,36.63,180255.46138235644,23.5662,23.6629,23.521,23.6177,180255.4614
2010-05-11 13:45:00,36.64,36.78,36.6,36.67,151128.08881461143,23.6242,23.7145,23.5984,23.6435,151128.0888
2010-05-11 13:50:00,36.67,36.78,36.62,36.78,241017.0705503164,23.6435,23.7145,23.6113,23.7145,241017.0706
2010-05-11 13:55:00,36.78,36.78,36.54,36.55,183239.8233257729,23.7145,23.7145,23.5597,23.5662,183239.8233
2010-05-11 14:00:00,36.55,36.6,36.39,36.51,161633.0428554375,23.5662,23.5984,23.463,23.5404,161633.0429
2010-05-11 14:05:00,36.5,36.57,36.43,36.46,106720.78309657396,23.5339,23.5791,23.4888,23.5081,106720.7831
2010-05-11 14:10:00,36.45,36.59,36.34,36.37,167124.26883132386,23.5017,23.592,23.4308,23.4501,167124.2688
2010-05-11 14:15:00,36.35,36.37,36.05,36.11,331861.0481079145,23.4372,23.4501,23.2438,23.2825,331861.0481
2010-05-11 14:20:00,36.11,36.22,36.03,36.16,271338.1878954279,23.2825,23.3534,23.2309,23.3147,271338.1879
2010-05-11 14:25:00,36.16,36.19,36.02,36.11,225379.0139668139,23.3147,23.3341,23.2244,23.2825,225379.014
2010-05-11 14:30:00,36.11,36.11,35.91,35.97,360749.6717201862,23.2825,23.2825,23.1535,23.1922,360749.6717
2010-05-11 14:35:00,35.97,36.05,35.78,35.96,379491.4647248418,23.1922,23.2438,23.0697,23.1858,379491.4647
2010-05-11 14:40:00,35.94,35.96,35.79,35.92,190282.91751223587,23.1729,23.1858,23.0761,23.16,190282.9175
2010-05-11 14:45:00,35.91,36.1,35.91,36.07,175719.23122836338,23.1535,23.276,23.1535,23.2567,175719.2312
2010-05-11 14:50:00,36.05,36.17,35.98,36.16,184433.56810313955,23.2438,23.3212,23.1987,23.3147,184433.5681
2010-05-11 14:55:00,36.16,36.19,36.02,36.11,143010.62432851855,23.3147,23.3341,23.2244,23.2825,143010.6243
2010-05-11 15:00:00,36.11,36.11,35.77,35.91,315029.2467470455,23.2825,23.2825,23.0633,23.1535,315029.2467
2010-05-11 15:05:00,35.92,35.96,35.84,35.86,162588.0386773308,23.16,23.1858,23.1084,23.1213,162588.0387
2010-05-11 15:10:00,35.86,35.92,35.78,35.9,141578.13059567864,23.1213,23.16,23.0697,23.1471,141578.1306
2010-05-11 15:15:00,35.89,35.96,35.77,35.85,192431.6581114957,23.1406,23.1858,23.0633,23.1148,192431.6581
2010-05-11 15:20:00,35.85,35.99,35.82,35.99,202936.61215232185,23.1148,23.2051,23.0955,23.2051,202936.6122
2010-05-11 15:25:00,36.0,36.06,35.94,36.0,180732.95929330308,23.2115,23.2502,23.1729,23.2115,180732.9593
2010-05-11 15:30:00,36.0,36.14,35.98,36.12,157096.81270144443,23.2115,23.3018,23.1987,23.2889,157096.8127
2010-05-11 15:35:00,36.12,36.36,36.12,36.33,254148.2631013489,23.2889,23.4437,23.2889,23.4243,254148.2631
2010-05-11 15:40:00,36.32,36.32,36.16,36.23,204369.10588516176,23.4179,23.4179,23.3147,23.3598,204369.1059
2010-05-11 15:45:00,36.23,36.29,36.12,36.17,228244.0014324937,23.3598,23.3985,23.2889,23.3212,228244.0014
2010-05-11 15:50:00,36.17,36.21,35.94,35.99,325653.5752656082,23.3212,23.3469,23.1729,23.2051,325653.5753
2010-05-11 15:55:00,36.0,36.02,35.87,35.97,377223.34964784526,23.2115,23.2244,23.1277,23.1922,377223.3496
2010-05-12 09:30:00,36.71,36.71,36.16,36.47,443953.68270263815,23.6693,23.6693,23.3147,23.5146,443953.6827
2010-05-12 09:35:00,36.48,36.99,36.4,36.83,806255.2226334009,23.521,23.8499,23.4695,23.7467,806255.2226
2010-05-12 09:40:00,36.84,36.93,36.66,36.78,522740.8380088337,23.7531,23.8112,23.6371,23.7145,522740.838
2010-05-12 09:45:00,36.78,36.85,36.62,36.78,308583.0249492658,23.7145,23.7596,23.6113,23.7145,308583.0249
2010-05-12 09:50:00,36.76,37.11,36.72,36.96,691775.0984839441,23.7016,23.9272,23.6758,23.8305,691775.0985
2010-05-12 09:55:00,36.97,37.16,36.88,37.11,406470.09669332695,23.837,23.9595,23.7789,23.9272,406470.0967
2010-05-12 10:00:00,37.09,37.13,36.91,37.07,267756.95356332813,23.9143,23.9401,23.7983,23.9014,267756.9536
2010-05-12 10:05:00,37.07,37.14,36.69,36.8,618001.6712426883,23.9014,23.9466,23.6564,23.7274,618001.6712
2010-05-12 10:10:00,36.79,36.82,36.38,36.48,573236.2420914408,23.7209,23.7403,23.4566,23.521,573236.2421
2010-05-12 10:15:00,36.47,36.72,36.24,36.38,405992.59878238034,23.5146,23.6758,23.3663,23.4566,405992.5988
2010-05-12 10:20:00,36.39,36.46,35.97,36.07,653097.7676972663,23.463,23.5081,23.1922,23.2567,653097.7677
2010-05-12 10:25:00,36.07,36.43,36.0,36.41,342007.8787155306,23.2567,23.4888,23.2115,23.4759,342007.8787
2010-05-12 10:30:00,36.41,36.49,36.22,36.26,265846.9619195416,23.4759,23.5275,23.3534,23.3792,265846.9619
2010-05-12 10:35:00,36.26,36.34,36.07,36.33,305121.1650949027,23.3792,23.4308,23.2567,23.4243,305121.1651
2010-05-12 10:40:00,36.31,36.57,36.23,36.46,323862.9580995583,23.4114,23.5791,23.3598,23.5081,323862.9581
2010-05-12 10:45:00,36.48,36.56,36.36,36.47,233018.98054196013,23.521,23.5726,23.4437,23.5146,233018.9805
2010-05-12 10:50:00,36.47,36.51,36.23,36.31,158409.9319565477,23.5146,23.5404,23.3598,23.4114,158409.932
2010-05-12 10:55:00,36.31,36.47,36.31,36.33,132744.41924316582,23.4114,23.5146,23.4114,23.4243,132744.4192
2010-05-12 11:00:00,36.32,36.45,36.31,36.36,132386.29580995583,23.4179,23.5017,23.4114,23.4437,132386.2958
2010-05-12 11:05:00,36.36,36.41,36.32,36.37,58732.24304643667,23.4437,23.4759,23.4179,23.4501,58732.243
2010-05-12 11:10:00,36.36,36.38,36.28,36.32,63029.72424495643,23.4437,23.4566,23.3921,23.4179,63029.7242
2010-05-12 11:15:00,36.32,36.35,36.15,36.17,166169.2730094306,23.4179,23.4372,23.3083,23.3212,166169.273
2010-05-12 11:20:00,36.17,36.19,35.83,35.83,377820.2220365286,23.3212,23.3341,23.1019,23.1019,377820.222
2010-05-12 11:25:00,35.84,36.0,35.52,35.56,482392.2645338427,23.1084,23.2115,22.9021,22.9278,482392.2645
2010-05-12 11:30:00,35.56,35.79,35.52,35.74,288886.236122717,22.9278,23.0761,22.9021,23.0439,288886.2361
2010-05-12 11:35:00,35.72,35.88,35.69,35.82,233377.1039751701,23.031,23.1342,23.0117,23.0955,233377.104
2010-05-12 11:40:00,35.82,35.87,35.53,35.6,197564.76065417213,23.0955,23.1277,22.9085,22.9536,197564.7607
2010-05-12 11:45:00,35.59,35.68,35.39,35.41,231944.61024233012,22.9472,23.0052,22.8182,22.8311,231944.6102
2010-05-12 11:50:00,35.41,35.49,35.33,35.41,223707.77127850064,22.8311,22.8827,22.7796,22.8311,223707.7713
2010-05-12 11:55:00,35.41,35.59,35.38,35.44,179300.46556046317,22.8311,22.9472,22.8118,22.8505,179300.4656
2010-05-12 12:00:00,35.47,35.57,35.36,35.44,173092.99271815686,22.8698,22.9343,22.7989,22.8505,173092.9927
2010-05-12 12:05:00,35.44,35.53,35.38,35.45,77712.7850065656,22.8505,22.9085,22.8118,22.8569,77712.785
2010-05-12 12:10:00,35.45,35.52,35.28,35.28,206875.9699176316,22.8569,22.9021,22.7473,22.7473,206875.9699
2010-05-12 12:15:00,35.28,35.32,35.03,35.12,316819.8639130954,22.7473,22.7731,22.5861,22.6442,316819.8639
2010-05-12 12:20:00,35.12,35.28,35.1,35.18,262623.8510206517,22.6442,22.7473,22.6313,22.6828,262623.851
2010-05-12 12:25:00,35.19,35.52,35.19,35.52,279216.90342604753,22.6893,22.9021,22.6893,22.9021,279216.9034
2010-05-12 12:30:00,35.52,35.78,35.49,35.49,251641.39906887908,22.9021,23.0697,22.8827,22.8827,251641.3991
2010-05-12 12:35:00,35.5,35.61,35.39,35.59,174525.48645099677,22.8892,22.9601,22.8182,22.9472,174525.4865
2010-05-12 12:40:00,35.59,35.64,35.52,35.54,107675.77891846724,22.9472,22.9794,22.9021,22.915,107675.7789
2010-05-12 12:45:00,35.55,35.61,35.52,35.52,103497.67219768414,22.9214,22.9601,22.9021,22.9021,103497.6722
2010-05-12 12:50:00,35.52,35.52,35.28,35.35,186582.30870239943,22.9021,22.9021,22.7473,22.7924,186582.3087
2010-05-12 12:55:00,35.35,35.45,35.27,35.42,84994.62814850186,22.7924,22.8569,22.7409,22.8376,84994.6281
2010-05-12 13:00:00,35.42,35.45,35.37,35.42,40587.322430464366,22.8376,22.8569,22.8053,22.8376,40587.3224
2010-05-12 13:05:00,35.43,35.54,35.35,35.41,104213.91906410408,22.844,22.915,22.7924,22.8311,104213.9191
2010-05-12 13:10:00,35.42,35.43,35.28,35.35,108392.02578488718,22.8376,22.844,22.7473,22.7924,108392.0258
2010-05-12 13:15:00,35.35,35.43,35.28,35.41,67446.57992121285,22.7924,22.844,22.7473,22.8311,67446.5799
2010-05-12 13:20:00,35.41,35.42,35.21,35.27,186104.8107914528,22.8311,22.8376,22.7022,22.7409,186104.8108
2010-05-12 13:25:00,35.27,35.37,35.25,35.28,76996.53814014564,22.7409,22.8053,22.728,22.7473,76996.5381
2010-05-12 13:30:00,35.28,35.31,35.23,35.28,84994.62814850186,22.7473,22.7667,22.7151,22.7473,84994.6281
2010-05-12 13:35:00,35.28,35.31,35.23,35.27,100990.80816521429,22.7473,22.7667,22.7151,22.7409,100990.8082
2010-05-12 13:40:00,35.28,35.35,35.23,35.32,101229.5571206876,22.7473,22.7924,22.7151,22.7731,101229.5571
2010-05-12 13:45:00,35.32,35.48,35.32,35.43,124388.20580159962,22.7731,22.8763,22.7731,22.844,124388.2058
2010-05-12 13:50:00,35.43,35.43,35.27,35.28,89769.60725796825,22.844,22.844,22.7409,22.7473,89769.6073
2010-05-12 13:55:00,35.28,35.31,35.23,35.26,83681.5088933986,22.7473,22.7667,22.7151,22.7344,83681.5089
2010-05-12 14:00:00,35.24,35.31,35.19,35.23,78309.6573952489,22.7215,22.7667,22.6893,22.7151,78309.6574
2010-05-12 14:05:00,35.23,35.33,34.92,34.97,381401.4563686284,22.7151,22.7796,22.5152,22.5474,381401.4564
2010-05-12 14:10:00,34.97,35.12,34.81,34.98,230273.3675540169,22.5474,22.6442,22.4443,22.5539,230273.3676
2010-05-12 14:15:00,34.99,35.08,34.9,35.03,154709.32314671122,22.5603,22.6184,22.5023,22.5861,154709.3231
2010-05-12 14:20:00,35.03,35.06,34.87,35.0,157454.93613465442,22.5861,22.6055,22.483,22.5668,157454.9361
2010-05-12 14:25:00,35.0,35.0,34.73,34.86,241613.94293899965,22.5668,22.5668,22.3927,22.4765,241613.9429
2010-05-12 14:30:00,34.86,35.0,34.67,34.71,252118.8969798257,22.4765,22.5668,22.354,22.3798,252118.897
2010-05-12 14:35:00,34.7,34.92,34.69,34.87,219649.03903545425,22.3734,22.5152,22.3669,22.483,219649.039
2010-05-12 14:40:00,34.87,35.02,34.85,34.99,227289.0056106005,22.483,22.5797,22.4701,22.5603,227289.0056
2010-05-12 14:45:00,34.99,35.1,34.83,34.89,170705.50316342365,22.5603,22.6313,22.4572,22.4959,170705.5032
2010-05-12 14:50:00,34.89,34.9,34.76,34.86,121642.59281365645,22.4959,22.5023,22.412,22.4765,121642.5928
2010-05-12 14:55:00,34.87,34.98,34.86,34.97,117583.86057061,22.483,22.5539,22.4765,22.5474,117583.8606
2010-05-12 15:00:00,34.98,35.17,34.92,35.02,196490.3903545422,22.5539,22.6764,22.5152,22.5797,196490.3904
2010-05-12 15:05:00,35.02,35.04,34.83,34.89,168079.2646532171,22.5797,22.5926,22.4572,22.4959,168079.2647
2010-05-12 15:10:00,34.9,34.96,34.87,34.95,91082.72651307152,22.5023,22.541,22.483,22.5345,91082.7265
2010-05-12 15:15:00,34.96,34.96,34.89,34.93,53837.889459233615,22.541,22.541,22.4959,22.5216,53837.8895
2010-05-12 15:20:00,34.92,34.94,34.85,34.85,82010.26620508535,22.5152,22.5281,22.4701,22.4701,82010.2662
2010-05-12 15:25:00,34.85,34.99,34.84,34.91,120568.22251402648,22.4701,22.5603,22.4636,22.5088,120568.2225
2010-05-12 15:30:00,34.9,34.96,34.85,34.87,100513.31025426764,22.5023,22.541,22.4701,22.483,100513.3103
2010-05-12 15:35:00,34.86,34.89,34.81,34.86,164378.6558433807,22.4765,22.4959,22.4443,22.4765,164378.6558
2010-05-12 15:40:00,34.86,34.86,34.71,34.75,439536.82702638174,22.4765,22.4765,22.3798,22.4056,439536.827
2010-05-12 15:45:00,34.75,34.87,34.74,34.79,322072.3409335084,22.4056,22.483,22.3991,22.4314,322072.3409
2010-05-12 15:50:00,34.81,34.81,34.69,34.69,363614.65918586607,22.4443,22.4443,22.3669,22.3669,363614.6592
2010-05-12 15:55:00,34.7,34.72,34.6,34.66,634236.600214874,22.3734,22.3862,22.3089,22.3476,634236.6002
2010-05-13 09:30:00,34.86,35.37,34.81,35.33,135967.53014205562,22.4765,22.8053,22.4443,22.7796,135967.5301
2010-05-13 09:35:00,35.33,35.72,35.18,35.49,188014.8024352393,22.7796,23.031,22.6828,22.8827,188014.8024
2010-05-13 09:40:00,35.48,35.51,35.27,35.4,468664.1995941268,22.8763,22.8956,22.7409,22.8247,468664.1996
2010-05-13 09:45:00,35.43,35.45,35.09,35.18,388086.4271218813,22.844,22.8569,22.6248,22.6828,388086.4271
2010-05-13 09:50:00,35.18,35.32,35.02,35.11,311567.38689268235,22.6828,22.7731,22.5797,22.6377,311567.3869
2010-05-13 09:55:00,35.11,35.12,34.76,34.82,377342.724125582,22.6377,22.6442,22.412,22.4507,377342.7241
2010-05-13 10:00:00,34.81,34.91,34.56,34.83,496120.3294735585,22.4443,22.5088,22.2831,22.4572,496120.3295
2010-05-13 10:05:00,34.82,34.91,34.66,34.89,195774.14348812224,22.4507,22.5088,22.3476,22.4959,195774.1435
2010-05-13 10:10:00,34.88,35.02,34.8,34.97,137041.90044168558,22.4894,22.5797,22.4378,22.5474,137041.9004
2010-05-13 10:15:00,34.97,35.14,34.94,34.98,204010.98245195177,22.5474,22.657,22.5281,22.5539,204010.9825
2010-05-13 10:20:00,34.98,35.01,34.72,34.78,266563.2087859616,22.5539,22.5732,22.3862,22.4249,266563.2088
2010-05-13 10:25:00,34.77,34.79,34.23,34.37,716485.6153754328,22.4185,22.4314,22.0703,22.1606,716485.6154
2010-05-13 10:30:00,34.36,34.36,34.05,34.19,458636.7434642473,22.1541,22.1541,21.9543,22.0445,458636.7435
2010-05-13 10:35:00,34.19,34.35,34.18,34.26,230273.3675540169,22.0445,22.1477,22.0381,22.0897,230273.3676
2010-05-13 10:40:00,34.27,34.35,34.26,34.32,125940.0740121762,22.0961,22.1477,22.0897,22.1283,125940.074
2010-05-13 10:45:00,34.32,34.35,34.23,34.24,97409.57383311448,22.1283,22.1477,22.0703,22.0768,97409.5738
2010-05-13 10:50:00,34.23,34.38,34.22,34.25,156619.3147904978,22.0703,22.167,22.0639,22.0832,156619.3148
2010-05-13 10:55:00,34.25,34.62,34.25,34.58,217977.79634714092,22.0832,22.3218,22.0832,22.296,217977.7963
2010-05-13 11:00:00,34.58,34.6,34.27,34.32,162826.7876328041,22.296,22.3089,22.0961,22.1283,162826.7876
2010-05-13 11:05:00,34.33,34.34,34.16,34.26,113167.00489435358,22.1348,22.1412,22.0252,22.0897,113167.0049
2010-05-13 11:10:00,34.25,34.44,34.2,34.4,106720.78309657396,22.0832,22.2057,22.051,22.1799,106720.7831
2010-05-13 11:15:00,34.4,34.42,34.3,34.4,64342.84350005969,22.1799,22.1928,22.1154,22.1799,64342.8435
2010-05-13 11:20:00,34.41,34.54,34.39,34.49,161274.9194222275,22.1864,22.2702,22.1735,22.238,161274.9194
2010-05-13 11:25:00,34.49,34.56,34.45,34.5,48943.53587203056,22.238,22.2831,22.2122,22.2444,48943.5359
2010-05-13 11:30:00,34.51,34.51,34.36,34.4,52882.893637340334,22.2508,22.2508,22.1541,22.1799,52882.8936
2010-05-13 11:35:00,34.4,34.41,34.26,34.31,109466.39608451712,22.1799,22.1864,22.0897,22.1219,109466.3961
2010-05-13 11:40:00,34.29,34.47,34.26,34.47,107437.02996299393,22.109,22.2251,22.0897,22.2251,107437.03
2010-05-13 11:45:00,34.47,34.53,34.45,34.46,51569.77438223708,22.2251,22.2637,22.2122,22.2186,51569.7744
2010-05-13 11:50:00,34.45,34.47,34.29,34.31,71624.68664199594,22.2122,22.2251,22.109,22.1219,71624.6866
2010-05-13 11:55:00,34.31,34.4,34.28,34.35,58493.49409096335,22.1219,22.1799,22.1025,22.1477,58493.4941
2010-05-13 12:00:00,34.31,34.44,34.29,34.42,85352.75158171183,22.1219,22.2057,22.109,22.1928,85352.7516
2010-05-13 12:05:00,34.42,34.44,34.33,34.38,58612.86856870001,22.1928,22.2057,22.1348,22.167,58612.8686
2010-05-13 12:10:00,34.39,34.45,34.35,34.37,29246.74704548168,22.1735,22.2122,22.1477,22.1606,29246.747
2010-05-13 12:15:00,34.39,34.39,34.31,34.33,62552.226334009785,22.1735,22.1735,22.1219,22.1348,62552.2263
2010-05-13 12:20:00,34.31,34.39,34.28,34.33,53837.889459233615,22.1219,22.1735,22.1025,22.1348,53837.8895
2010-05-13 12:25:00,34.34,34.37,34.3,34.32,44765.42915124746,22.1412,22.1606,22.1154,22.1283,44765.4292
2010-05-13 12:30:00,34.32,34.36,34.3,34.32,45601.05049540408,22.1283,22.1541,22.1154,22.1283,45601.0505
2010-05-13 12:35:00,34.33,34.46,34.33,34.35,105646.41279694402,22.1348,22.2186,22.1348,22.1477,105646.4128
2010-05-13 12:40:00,34.35,34.37,34.32,34.36,41542.31825235765,22.1477,22.1606,22.1283,22.1541,41542.3183
2010-05-13 12:45:00,34.36,34.45,34.34,34.39,49062.91034976722,22.1541,22.2122,22.1412,22.1735,49062.9103
2010-05-13 12:50:00,34.39,34.45,34.36,34.42,40229.19899725439,22.1735,22.2122,22.1541,22.1928,40229.199
2010-05-13 12:55:00,34.42,34.51,34.38,34.44,69356.57156499941,22.1928,22.2508,22.167,22.2057,69356.5716
2010-05-13 13:00:00,34.44,34.44,34.31,34.36,115435.11997135013,22.2057,22.2057,22.1219,22.1541,115435.12
2010-05-13 13:05:00,34.37,34.56,34.36,34.48,100274.56129879432,22.1606,22.2831,22.1541,22.2315,100274.5613
2010-05-13 13:10:00,34.47,34.67,34.45,34.63,158171.18300107436,22.2251,22.354,22.2122,22.3282,158171.183
2010-05-13 13:15:00,34.63,34.71,34.6,34.63,148859.9737376149,22.3282,22.3798,22.3089,22.3282,148859.9737
2010-05-13 13:20:00,34.63,34.67,34.53,34.58,56702.87692491345,22.3282,22.354,22.2637,22.296,56702.8769
2010-05-13 13:25:00,34.57,34.72,34.54,34.71,80100.2745612988,22.2895,22.3862,22.2702,22.3798,80100.2746
2010-05-13 13:30:00,34.71,34.78,34.64,34.77,104333.29354184076,22.3798,22.4249,22.3347,22.4185,104333.2935
2010-05-13 13:35:00,34.78,34.9,34.68,34.73,152441.2080697147,22.4249,22.5023,22.3605,22.3927,152441.2081
2010-05-13 13:40:00,34.74,34.75,34.57,34.68,105288.28936373405,22.3991,22.4056,22.2895,22.3605,105288.2894
2010-05-13 13:45:00,34.68,34.75,34.62,34.73,58612.86856870001,22.3605,22.4056,22.3218,22.3927,58612.8686
2010-05-13 13:50:00,34.73,34.75,34.66,34.66,106004.536230154,22.3927,22.4056,22.3476,22.3476,106004.5362
2010-05-13 13:55:00,34.67,34.69,34.51,34.57,79503.40217261549,22.354,22.3669,22.2508,22.2895,79503.4022
2010-05-13 14:00:00,34.56,34.66,34.52,34.53,118658.23087023996,22.2831,22.3476,22.2573,22.2637,118658.2309
2010-05-13 14:05:00,34.54,34.61,34.46,34.49,93828.33950101468,22.2702,22.3153,22.2186,22.238,93828.3395
2010-05-13 14:10:00,34.5,34.64,34.46,34.54,54673.51080339024,22.2444,22.3347,22.2186,22.2702,54673.5108
2010-05-13 14:15:00,34.53,34.59,34.5,34.56,30679.2407783216,22.2637,22.3024,22.2444,22.2831,30679.2408
2010-05-13 14:20:00,34.55,34.55,34.46,34.47,29485.496000955,22.2766,22.2766,22.2186,22.2251,29485.496
2010-05-13 14:25:00,34.5,34.55,34.38,34.42,44049.182284827504,22.2444,22.2766,22.167,22.1928,44049.1823
2010-05-13 14:30:00,34.41,34.45,34.31,34.36,75922.1678405157,22.1864,22.2122,22.1219,22.1541,75922.1678
2010-05-13 14:35:00,34.36,34.44,34.33,34.43,30082.368389638294,22.1541,22.2057,22.1348,22.1993,30082.3684
2010-05-13 14:40:00,34.43,34.43,34.35,34.41,20771.159126178823,22.1993,22.1993,22.1477,22.1864,20771.1591
2010-05-13 14:45:00,34.38,34.38,34.24,34.29,135012.53432016235,22.167,22.167,22.0768,22.109,135012.5343
2010-05-13 14:50:00,34.29,34.34,34.19,34.26,67327.20544347618,22.109,22.1412,22.0445,22.0897,67327.2054
2010-05-13 14:55:00,34.25,34.3,34.2,34.28,44884.803628984126,22.0832,22.1154,22.051,22.1025,44884.8036
2010-05-13 15:00:00,34.29,34.33,34.22,34.23,62074.72842306315,22.109,22.1348,22.0639,22.0703,62074.7284
2010-05-13 15:05:00,34.23,34.25,34.18,34.18,73057.18037483587,22.0703,22.0832,22.0381,22.0381,73057.1804
2010-05-13 15:10:00,34.19,34.2,34.07,34.11,217619.672913931,22.0445,22.051,21.9671,21.9929,217619.6729
2010-05-13 15:15:00,34.1,34.14,33.97,33.99,253432.01623492892,21.9865,22.0123,21.9027,21.9156,253432.0162
2010-05-13 15:20:00,33.99,34.05,33.99,34.04,112331.38355019696,21.9156,21.9543,21.9156,21.9478,112331.3836
2010-05-13 15:25:00,34.04,34.15,34.01,34.07,92037.72233496478,21.9478,22.0187,21.9285,21.9671,92037.7223
2010-05-13 15:30:00,34.06,34.08,33.97,33.99,108869.52369583384,21.9607,21.9736,21.9027,21.9156,108869.5237
2010-05-13 15:35:00,33.99,34.08,33.94,34.03,104452.6680195774,21.9156,21.9736,21.8833,21.9414,104452.668
2010-05-13 15:40:00,34.03,34.09,33.94,34.05,149934.34403724482,21.9414,21.98,21.8833,21.9543,149934.344
2010-05-13 15:45:00,34.07,34.19,34.03,34.07,159364.92777844096,21.9671,22.0445,21.9414,21.9671,159364.9278
2010-05-13 15:50:00,34.07,34.14,33.99,34.08,289841.23194461025,21.9671,22.0123,21.9156,21.9736,289841.2319
2010-05-13 15:55:00,34.08,34.16,34.01,34.03,364450.2805300227,21.9736,22.0252,21.9285,21.9414,364450.2805
2010-05-14 09:30:00,33.48,33.66,33.35,33.42,288528.11268950696,21.5867,21.7028,21.5029,21.5481,288528.1127
2010-05-14 09:35:00,33.41,33.45,33.17,33.26,317536.1107795153,21.5416,21.5674,21.3869,21.4449,317536.1108
2010-05-14 09:40:00,33.27,33.34,33.09,33.16,352632.20723409334,21.4513,21.4965,21.3353,21.3804,352632.2072
2010-05-14 09:45:00,33.15,33.34,33.11,33.25,143488.1222394652,21.374,21.4965,21.3482,21.4384,143488.1222
2010-05-14 09:50:00,33.26,33.47,33.23,33.38,154231.82523576458,21.4449,21.5803,21.4255,21.5223,154231.8252
2010-05-14 09:55:00,33.41,33.47,33.35,33.38,119016.35430344992,21.5416,21.5803,21.5029,21.5223,119016.3543
2010-05-14 10:00:00,33.38,33.38,33.26,33.31,121642.59281365645,21.5223,21.5223,21.4449,21.4771,121642.5928
2010-05-14 10:05:00,33.32,33.39,33.27,33.29,151008.71433687478,21.4836,21.5287,21.4513,21.4642,151008.7143
2010-05-14 10:10:00,33.3,33.3,33.18,33.19,200907.24603079865,21.4707,21.4707,21.3933,21.3998,200907.246
2010-05-14 10:15:00,33.19,33.22,33.14,33.17,167124.26883132386,21.3998,21.4191,21.3675,21.3869,167124.2688
2010-05-14 10:20:00,33.18,33.34,33.17,33.33,140026.26238510208,21.3933,21.4965,21.3869,21.49,140026.2624
2010-05-14 10:25:00,33.34,33.34,33.23,33.28,86188.37292586845,21.4965,21.4965,21.4255,21.4578,86188.3729
2010-05-14 10:30:00,33.28,33.38,33.23,33.27,146472.4841828817,21.4578,21.5223,21.4255,21.4513,146472.4842
2010-05-14 10:35:00,33.27,33.28,33.09,33.1,125701.32505670287,21.4513,21.4578,21.3353,21.3417,125701.3251
2010-05-14 10:40:00,33.11,33.15,33.01,33.04,149695.59508177152,21.3482,21.374,21.2837,21.303,149695.5951
2010-05-14 10:45:00,33.04,33.27,32.97,33.03,122836.33759102304,21.303,21.4513,21.2579,21.2966,122836.3376
2010-05-14 10:50:00,33.03,33.24,33.02,33.21,100513.31025426764,21.2966,21.432,21.2901,21.4127,100513.3103
2010-05-14 10:55:00,33.22,33.23,33.02,33.14,103736.42115315744,21.4191,21.4255,21.2901,21.3675,103736.4212
2010-05-14 11:00:00,33.11,33.16,33.03,33.09,88337.11352512833,21.3482,21.3804,21.2966,21.3353,88337.1135
2010-05-14 11:05:00,33.08,33.09,32.9,32.93,137877.5217858422,21.3288,21.3353,21.2128,21.2321,137877.5218
2010-05-14 11:10:00,32.92,33.05,32.81,33.01,146353.10970514503,21.2257,21.3095,21.1547,21.2837,146353.1097
2010-05-14 11:15:00,33.01,33.11,33.0,33.04,68401.57574310612,21.2837,21.3482,21.2773,21.303,68401.5757
2010-05-14 11:20:00,33.04,33.06,32.83,32.87,116151.36683777008,21.303,21.3159,21.1676,21.1934,116151.3668
2010-05-14 11:25:00,32.88,33.03,32.87,32.92,116509.49027098008,21.1999,21.2966,21.1934,21.2257,116509.4903
2010-05-14 11:30:00,32.89,33.03,32.84,32.97,69595.32052047273,21.2063,21.2966,21.1741,21.2579,69595.3205
2010-05-14 11:35:00,32.96,33.07,32.94,33.04,65417.21379968963,21.2515,21.3224,21.2386,21.303,65417.2138
2010-05-14 11:40:00,33.03,33.07,33.01,33.07,88456.48800286498,21.2966,21.3224,21.2837,21.3224,88456.488
2010-05-14 11:45:00,33.06,33.08,33.01,33.03,27217.38092395846,21.3159,21.3288,21.2837,21.2966,27217.3809
2010-05-14 11:50:00,33.02,33.16,33.01,33.16,100752.05920974095,21.2901,21.3804,21.2837,21.3804,100752.0592
2010-05-14 11:55:00,33.16,33.21,33.06,33.07,92276.4712904381,21.3804,21.4127,21.3159,21.3224,92276.4713
2010-05-14 12:00:00,33.07,33.1,32.89,32.96,130356.92968843262,21.3224,21.3417,21.2063,21.2515,130356.9297
2010-05-14 12:05:00,32.96,32.98,32.81,32.89,132863.79372090247,21.2515,21.2644,21.1547,21.2063,132863.7937
2010-05-14 12:10:00,32.85,32.94,32.83,32.9,105646.41279694402,21.1805,21.2386,21.1676,21.2128,105646.4128
2010-05-14 12:15:00,32.9,33.04,32.86,33.01,80219.64903903546,21.2128,21.303,21.187,21.2837,80219.649
2010-05-14 12:20:00,33.02,33.06,32.87,33.06,63387.84767816641,21.2901,21.3159,21.1934,21.3159,63387.8477
2010-05-14 12:25:00,33.04,33.07,32.93,33.0,40587.322430464366,21.303,21.3224,21.2321,21.2773,40587.3224
2010-05-14 12:30:00,33.01,33.09,32.99,33.0,42736.063029724246,21.2837,21.3353,21.2708,21.2773,42736.063
2010-05-14 12:35:00,32.98,33.07,32.98,33.07,18741.793004655603,21.2644,21.3224,21.2644,21.3224,18741.793
2010-05-14 12:40:00,33.07,33.18,33.04,33.09,65297.83932195297,21.3224,21.3933,21.303,21.3353,65297.8393
2010-05-14 12:45:00,33.1,33.13,33.05,33.06,38319.20735346783,21.3417,21.3611,21.3095,21.3159,38319.2074
2010-05-14 12:50:00,33.06,33.17,33.06,33.15,41661.69273009431,21.3159,21.3869,21.3159,21.374,41661.6927
2010-05-14 12:55:00,33.16,33.32,33.14,33.27,67924.07783215948,21.3804,21.4836,21.3675,21.4513,67924.0778
2010-05-14 13:00:00,33.27,33.28,33.15,33.2,72818.43141936253,21.4513,21.4578,21.374,21.4062,72818.4314
2010-05-14 13:05:00,33.2,33.22,33.14,33.22,36767.33914289125,21.4062,21.4191,21.3675,21.4191,36767.3391
2010-05-14 13:10:00,33.21,33.28,33.18,33.25,50017.9061716605,21.4127,21.4578,21.3933,21.4384,50017.9062
2010-05-14 13:15:00,33.28,33.29,33.07,33.1,78548.40635072222,21.4578,21.4642,21.3224,21.3417,78548.4064
2010-05-14 13:20:00,33.1,33.25,33.09,33.19,44287.93124030082,21.3417,21.4384,21.3353,21.3998,44287.9312
2010-05-14 13:25:00,33.2,33.22,33.11,33.15,25188.01480243524,21.4062,21.4191,21.3482,21.374,25188.0148
2010-05-14 13:30:00,33.13,33.16,33.08,33.13,32111.73451116152,21.3611,21.3804,21.3288,21.3611,32111.7345
2010-05-14 13:35:00,33.13,33.2,33.05,33.14,81652.14277187537,21.3611,21.4062,21.3095,21.3675,81652.1428
2010-05-14 13:40:00,33.14,33.17,33.09,33.14,48346.663483347256,21.3675,21.3869,21.3353,21.3675,48346.6635
2010-05-14 13:45:00,33.15,33.25,33.12,33.14,49062.91034976722,21.374,21.4384,21.3546,21.3675,49062.9103
2010-05-14 13:50:00,33.14,33.21,33.09,33.16,45123.55258445744,21.3675,21.4127,21.3353,21.3804,45123.5526
2010-05-14 13:55:00,33.16,33.19,33.07,33.11,88217.73904739166,21.3804,21.3998,21.3224,21.3482,88217.739
2010-05-14 14:00:00,33.1,33.16,33.1,33.14,57777.24722454339,21.3417,21.3804,21.3417,21.3675,57777.2472
2010-05-14 14:05:00,33.14,33.15,33.01,33.02,79503.40217261549,21.3675,21.374,21.2837,21.2901,79503.4022
2010-05-14 14:10:00,33.03,33.07,32.88,32.96,112689.50698340694,21.2966,21.3224,21.1999,21.2515,112689.507
2010-05-14 14:15:00,32.95,32.95,32.85,32.91,48824.1613942939,21.245,21.245,21.1805,21.2192,48824.1614
2010-05-14 14:20:00,32.93,33.06,32.93,33.01,67924.07783215948,21.2321,21.3159,21.2321,21.2837,67924.0778
2010-05-14 14:25:00,33.01,33.05,32.91,33.02,38080.45839799451,21.2837,21.3095,21.2192,21.2901,38080.4584
2010-05-14 14:30:00,33.02,33.2,32.96,33.07,102303.92742031752,21.2901,21.4062,21.2515,21.3224,102303.9274
2010-05-14 14:35:00,33.07,33.12,33.03,33.07,40229.19899725439,21.3224,21.3546,21.2966,21.3224,40229.199
2010-05-14 14:40:00,33.1,33.11,33.03,33.05,34618.59854363137,21.3417,21.3482,21.2966,21.3095,34618.5985
2010-05-14 14:45:00,33.05,33.11,33.05,33.08,23874.89554733198,21.3095,21.3482,21.3095,21.3288,23874.8955
2010-05-14 14:50:00,33.07,33.13,32.99,32.99,77474.03605109228,21.3224,21.3611,21.2708,21.2708,77474.0361
2010-05-14 14:55:00,32.97,33.05,32.94,32.98,49540.408260713855,21.2579,21.3095,21.2386,21.2644,49540.4083
2010-05-14 15:00:00,32.98,33.01,32.92,32.93,87382.11770323505,21.2644,21.2837,21.2257,21.2321,87382.1177
2010-05-14 15:05:00,32.94,33.08,32.91,33.06,87143.36874776172,21.2386,21.3288,21.2192,21.3159,87143.3687
2010-05-14 15:10:00,33.06,33.09,32.98,33.01,57657.87274680673,21.3159,21.3353,21.2644,21.2837,57657.8727
2010-05-14 15:15:00,33.01,33.03,32.96,32.97,49182.28482750388,21.2837,21.2966,21.2515,21.2579,49182.2848
2010-05-14 15:20:00,32.98,32.99,32.89,32.97,115793.2434045601,21.2644,21.2708,21.2063,21.2579,115793.2434
2010-05-14 15:25:00,32.98,33.06,32.93,33.04,92753.96920138474,21.2644,21.3159,21.2321,21.303,92753.9692
2010-05-14 15:30:00,33.05,33.17,33.03,33.16,169631.13286379373,21.3095,21.3869,21.2966,21.3804,169631.1329
2010-05-14 15:35:00,33.16,33.16,33.05,33.1,124746.3292348096,21.3804,21.3804,21.3095,21.3417,124746.3292
2010-05-14 15:40:00,33.09,33.26,33.07,33.21,178584.2186940432,21.3353,21.4449,21.3224,21.4127,178584.2187
2010-05-14 15:45:00,33.21,33.26,33.14,33.21,188134.176912976,21.4127,21.4449,21.3675,21.4127,188134.1769
2010-05-14 15:50:00,33.21,33.37,33.19,33.32,261191.35728781187,21.4127,21.5158,21.3998,21.4836,261191.3573
2010-05-14 15:55:00,33.31,33.4,33.27,33.38,381043.3329354184,21.4771,21.5352,21.4513,21.5223,381043.3329
2010-05-17 09:30:00,33.19,33.36,33.09,33.13,196729.1393100155,21.3998,21.5094,21.3353,21.3611,196729.1393
2010-05-17 09:35:00,33.14,33.27,32.84,33.21,220723.4093350841,21.3675,21.4513,21.1741,21.4127,220723.4093
2010-05-17 09:40:00,33.21,33.47,33.14,33.26,228124.62695475703,21.4127,21.5803,21.3675,21.4449,228124.627
2010-05-17 09:45:00,33.26,33.32,33.09,33.17,146830.60761609167,21.4449,21.4836,21.3353,21.3869,146830.6076
2010-05-17 09:50:00,33.2,33.23,33.01,33.07,150769.96538140145,21.4062,21.4255,21.2837,21.3224,150769.9654
2010-05-17 09:55:00,33.08,33.14,32.93,32.99,170944.25211889698,21.3288,21.3675,21.2321,21.2708,170944.2521
2010-05-17 10:00:00,32.99,32.99,32.73,32.83,262146.35310970515,21.2708,21.2708,21.1032,21.1676,262146.3531
2010-05-17 10:05:00,32.82,32.86,32.59,32.62,173928.61406231349,21.1612,21.187,21.0129,21.0322,173928.6141
2010-05-17 10:10:00,32.64,32.8,32.61,32.7,102184.55294258088,21.0451,21.1483,21.0258,21.0838,102184.5529
2010-05-17 10:15:00,32.72,32.91,32.72,32.82,94663.9608451713,21.0967,21.2192,21.0967,21.1612,94663.9608
2010-05-17 10:20:00,32.82,32.85,32.68,32.7,106123.91070789064,21.1612,21.1805,21.0709,21.0838,106123.9107
2010-05-17 10:25:00,32.68,32.84,32.65,32.78,84278.38128208189,21.0709,21.1741,21.0516,21.1354,84278.3813
2010-05-17 10:30:00,32.79,32.8,32.62,32.76,109466.39608451712,21.1418,21.1483,21.0322,21.1225,109466.3961
2010-05-17 10:35:00,32.77,32.9,32.58,32.61,183836.69571445623,21.129,21.2128,21.0064,21.0258,183836.6957
2010-05-17 10:40:00,32.61,32.75,32.54,32.75,153873.7018025546,21.0258,21.1161,20.9807,21.1161,153873.7018
2010-05-17 10:45:00,32.75,32.8,32.66,32.75,113525.12832756357,21.1161,21.1483,21.058,21.1161,113525.1283
2010-05-17 10:50:00,32.74,32.89,32.71,32.88,97887.07174406112,21.1096,21.2063,21.0903,21.1999,97887.0717
2010-05-17 10:55:00,32.88,32.9,32.75,32.8,58612.86856870001,21.1999,21.2128,21.1161,21.1483,58612.8686
2010-05-17 11:00:00,32.79,32.82,32.61,32.7,73295.92933030918,21.1418,21.1612,21.0258,21.0838,73295.9293
2010-05-17 11:05:00,32.7,32.74,32.46,32.52,177390.47391667662,21.0838,21.1096,20.9291,20.9678,177390.4739
2010-05-17 11:10:00,32.51,32.52,32.26,32.26,141339.38164020533,20.9613,20.9678,20.8001,20.8001,141339.3816
2010-05-17 11:15:00,32.26,32.34,32.1,32.12,184433.56810313955,20.8001,20.8517,20.697,20.7099,184433.5681
2010-05-17 11:20:00,32.12,32.19,32.04,32.13,116151.36683777008,20.7099,20.755,20.6583,20.7163,116151.3668
2010-05-17 11:25:00,32.13,32.18,32.07,32.1,104452.6680195774,20.7163,20.7485,20.6776,20.697,104452.668
2010-05-17 11:30:00,32.09,32.18,31.96,32.09,122597.58863554972,20.6905,20.7485,20.6067,20.6905,122597.5886
2010-05-17 11:35:00,32.08,32.18,32.08,32.17,64939.71588874298,20.6841,20.7485,20.6841,20.7421,64939.7159
2010-05-17 11:40:00,32.18,32.18,32.08,32.08,75325.2954518324,20.7485,20.7485,20.6841,20.6841,75325.2955
2010-05-17 11:45:00,32.09,32.1,31.93,32.02,178106.72078309656,20.6905,20.697,20.5874,20.6454,178106.7208
2010-05-17 11:50:00,32.02,32.03,31.89,31.89,73892.80171899247,20.6454,20.6518,20.5616,20.5616,73892.8017
2010-05-17 11:55:00,31.89,31.93,31.84,31.84,96335.20353348454,20.5616,20.5874,20.5293,20.5293,96335.2035
2010-05-17 12:00:00,31.84,31.84,31.32,31.43,390115.7932434045,20.5293,20.5293,20.194,20.265,390115.7932
2010-05-17 12:05:00,31.43,31.58,31.36,31.48,193506.0284111257,20.265,20.3617,20.2198,20.2972,193506.0284
2010-05-17 12:10:00,31.48,31.51,31.46,31.49,150292.4674704548,20.2972,20.3166,20.2843,20.3037,150292.4675
2010-05-17 12:15:00,31.49,31.73,31.47,31.57,159364.92777844096,20.3037,20.4584,20.2908,20.3552,159364.9278
2010-05-17 12:20:00,31.58,31.7,31.54,31.69,92515.22024591142,20.3617,20.4391,20.3359,20.4326,92515.2202
2010-05-17 12:25:00,31.69,31.77,31.66,31.66,83920.25784887192,20.4326,20.4842,20.4133,20.4133,83920.2578
2010-05-17 12:30:00,31.66,31.67,31.56,31.58,75444.66992956906,20.4133,20.4197,20.3488,20.3617,75444.6699
2010-05-17 12:35:00,31.57,31.72,31.56,31.68,54076.63841470693,20.3552,20.452,20.3488,20.4262,54076.6384
2010-05-17 12:40:00,31.68,31.81,31.64,31.64,51211.6509490271,20.4262,20.51,20.4004,20.4004,51211.6509
2010-05-17 12:45:00,31.64,31.69,31.62,31.62,16234.928972185746,20.4004,20.4326,20.3875,20.3875,16234.929
2010-05-17 12:50:00,31.62,31.63,31.52,31.52,78548.40635072222,20.3875,20.3939,20.323,20.323,78548.4064
2010-05-17 12:55:00,31.52,31.55,31.46,31.5,46436.6718395607,20.323,20.3423,20.2843,20.3101,46436.6718
2010-05-17 13:00:00,31.5,31.55,31.46,31.55,76996.53814014564,20.3101,20.3423,20.2843,20.3423,76996.5381
2010-05-17 13:05:00,31.54,31.61,31.43,31.46,94902.70980064462,20.3359,20.381,20.265,20.2843,94902.7098
2010-05-17 13:10:00,31.46,31.51,31.42,31.47,61119.73260116987,20.2843,20.3166,20.2585,20.2908,61119.7326
2010-05-17 13:15:00,31.47,31.6,31.47,31.55,167124.26883132386,20.2908,20.3746,20.2908,20.3423,167124.2688
2010-05-17 13:20:00,31.56,31.71,31.54,31.64,107914.52787394056,20.3488,20.4455,20.3359,20.4004,107914.5279
2010-05-17 13:25:00,31.65,31.91,31.65,31.87,109227.6471290438,20.4068,20.5745,20.4068,20.5487,109227.6471
2010-05-17 13:30:00,31.87,32.07,31.87,31.98,118180.7329592933,20.5487,20.6776,20.5487,20.6196,118180.733
2010-05-17 13:35:00,31.99,32.01,31.83,31.86,80935.89590545541,20.626,20.6389,20.5229,20.5422,80935.8959
2010-05-17 13:40:00,31.83,31.98,31.8,31.93,83442.75993792526,20.5229,20.6196,20.5035,20.5874,83442.7599
2010-05-17 13:45:00,31.93,31.94,31.84,31.87,71505.31216425927,20.5874,20.5938,20.5293,20.5487,71505.3122
2010-05-17 13:50:00,31.87,31.98,31.82,31.97,72699.05694162588,20.5487,20.6196,20.5164,20.6131,72699.0569
2010-05-17 13:55:00,31.98,32.02,31.72,31.73,156738.68926823445,20.6196,20.6454,20.452,20.4584,156738.6893
2010-05-17 14:00:00,31.72,31.93,31.7,31.87,96573.95248895786,20.452,20.5874,20.4391,20.5487,96573.9525
2010-05-17 14:05:00,31.87,31.92,31.79,31.82,42377.93959651426,20.5487,20.5809,20.4971,20.5164,42377.9396
2010-05-17 14:10:00,31.82,31.99,31.82,31.98,54196.01289244359,20.5164,20.626,20.5164,20.6196,54196.0129
2010-05-17 14:15:00,31.98,32.0,31.92,31.95,45123.55258445744,20.6196,20.6325,20.5809,20.6002,45123.5526
2010-05-17 14:20:00,31.97,31.99,31.89,31.93,36051.09227647129,20.6131,20.626,20.5616,20.5874,36051.0923
2010-05-17 14:25:00,31.92,31.94,31.84,31.92,33782.97719947475,20.5809,20.5938,20.5293,20.5809,33782.9772
2010-05-17 14:30:00,31.93,32.06,31.93,31.97,70789.06529783932,20.5874,20.6712,20.5874,20.6131,70789.0653
2010-05-17 14:35:00,31.98,32.08,31.94,32.06,47272.29318371733,20.6196,20.6841,20.5938,20.6712,47272.2932
2010-05-17 14:40:00,32.05,32.07,31.99,32.03,87859.61561418169,20.6647,20.6776,20.626,20.6518,87859.6156
2010-05-17 14:45:00,32.04,32.1,32.01,32.07,113405.7538498269,20.6583,20.697,20.6389,20.6776,113405.7538
2010-05-17 14:50:00,32.08,32.08,31.98,32.03,50256.65512713382,20.6841,20.6841,20.6196,20.6518,50256.6551
2010-05-17 14:55:00,32.03,32.13,32.02,32.12,80935.89590545541,20.6518,20.7163,20.6454,20.7099,80935.8959
2010-05-17 15:00:00,32.12,32.28,32.09,32.18,117464.48609287334,20.7099,20.813,20.6905,20.7485,117464.4861
2010-05-17 15:05:00,32.18,32.28,32.18,32.22,93231.46711233136,20.7485,20.813,20.7485,20.7743,93231.4671
2010-05-17 15:10:00,32.23,32.3,32.2,32.29,58254.74513549003,20.7808,20.8259,20.7614,20.8195,58254.7451
2010-05-17 15:15:00,32.28,32.29,32.07,32.11,81532.76829413872,20.813,20.8195,20.6776,20.7034,81532.7683
2010-05-17 15:20:00,32.12,32.21,32.06,32.17,49182.28482750388,20.7099,20.7679,20.6712,20.7421,49182.2848
2010-05-17 15:25:00,32.16,32.29,32.13,32.26,61477.856034379845,20.7356,20.8195,20.7163,20.8001,61477.856
2010-05-17 15:30:00,32.24,32.37,32.23,32.37,66491.58409931956,20.7872,20.871,20.7808,20.871,66491.5841
2010-05-17 15:35:00,32.36,32.57,32.36,32.57,166646.77092037722,20.8646,21.0,20.8646,21.0,166646.7709
2010-05-17 15:40:00,32.55,32.67,32.5,32.59,163184.9110660141,20.9871,21.0645,20.9549,21.0129,163184.9111
2010-05-17 15:45:00,32.59,32.64,32.45,32.54,128805.06147785604,21.0129,21.0451,20.9226,20.9807,128805.0615
2010-05-17 15:50:00,32.54,32.64,32.5,32.59,120090.72460307986,20.9807,21.0451,20.9549,21.0129,120090.7246
2010-05-17 15:55:00,32.61,32.75,32.59,32.64,297839.32195296645,21.0258,21.1161,21.0129,21.0451,297839.322
2010-05-18 09:30:00,33.06,33.21,32.75,32.8,260952.6083323385,21.3159,21.4127,21.1161,21.1483,260952.6083
2010-05-18 09:35:00,32.78,33.04,32.7,32.8,278381.2820818909,21.1354,21.303,21.0838,21.1483,278381.2821
2010-05-18 09:40:00,32.79,33.08,32.75,32.97,186821.0576578728,21.1418,21.3288,21.1161,21.2579,186821.0577
2010-05-18 09:45:00,32.97,33.29,32.97,33.28,211412.20007162468,21.2579,21.4642,21.2579,21.4578,211412.2001
2010-05-18 09:50:00,33.28,33.42,33.16,33.29,308344.2759937925,21.4578,21.5481,21.3804,21.4642,308344.276
2010-05-18 09:55:00,33.3,33.49,33.28,33.36,296287.45374238986,21.4707,21.5932,21.4578,21.5094,296287.4537
2010-05-18 10:00:00,33.36,33.37,33.15,33.15,170347.37973021367,21.5094,21.5158,21.374,21.374,170347.3797
2010-05-18 10:05:00,33.15,33.2,33.11,33.14,71147.1887310493,21.374,21.4062,21.3482,21.3675,71147.1887
2010-05-18 10:10:00,33.14,33.21,33.01,33.16,104691.41697505071,21.3675,21.4127,21.2837,21.3804,104691.417
2010-05-18 10:15:00,33.16,33.36,33.1,33.23,112092.63459472364,21.3804,21.5094,21.3417,21.4255,112092.6346
2010-05-18 10:20:00,33.22,33.29,33.16,33.23,65417.21379968963,21.4191,21.4642,21.3804,21.4255,65417.2138
2010-05-18 10:25:00,33.24,33.3,33.13,33.16,92753.96920138474,21.432,21.4707,21.3611,21.3804,92753.9692
2010-05-18 10:30:00,33.16,33.25,32.96,32.96,108750.14921809715,21.3804,21.4384,21.2515,21.2515,108750.1492
2010-05-18 10:35:00,32.97,33.1,32.97,33.03,67685.32887668617,21.2579,21.3417,21.2579,21.2966,67685.3289
2010-05-18 10:40:00,33.05,33.11,32.9,33.01,127730.69117822609,21.3095,21.3482,21.2128,21.2837,127730.6912
2010-05-18 10:45:00,33.0,33.11,32.93,32.96,127133.8187895428,21.2773,21.3482,21.2321,21.2515,127133.8188
2010-05-18 10:50:00,32.96,32.96,32.8,32.9,150411.84194819146,21.2515,21.2515,21.1483,21.2128,150411.8419
2010-05-18 10:55:00,32.9,32.97,32.85,32.96,45242.9270621941,21.2128,21.2579,21.1805,21.2515,45242.9271
2010-05-18 11:00:00,32.96,32.97,32.85,32.85,78906.5297839322,21.2515,21.2579,21.1805,21.1805,78906.5298
2010-05-18 11:05:00,32.85,32.9,32.73,32.75,104572.04249731408,21.1805,21.2128,21.1032,21.1161,104572.0425
2010-05-18 11:10:00,32.75,32.88,32.74,32.82,61955.35394532649,21.1161,21.1999,21.1096,21.1612,61955.3539
2010-05-18 11:15:00,32.8,32.83,32.57,32.65,238032.70860689983,21.1483,21.1676,21.0,21.0516,238032.7086
2010-05-18 11:20:00,32.65,32.72,32.49,32.58,126298.19744538618,21.0516,21.0967,20.9484,21.0064,126298.1974
2010-05-18 11:25:00,32.56,32.61,32.52,32.57,81890.89172734869,20.9936,21.0258,20.9678,21.0,81890.8917
2010-05-18 11:30:00,32.58,32.64,32.54,32.56,63626.596633639725,21.0064,21.0451,20.9807,20.9936,63626.5966
2010-05-18 11:35:00,32.56,32.59,32.38,32.39,176077.35466157336,20.9936,21.0129,20.8775,20.8839,176077.3547
2010-05-18 11:40:00,32.4,32.41,32.17,32.18,115196.3710158768,20.8904,20.8968,20.7421,20.7485,115196.371
2010-05-18 11:45:00,32.18,32.35,32.12,32.27,130237.55521069597,20.7485,20.8582,20.7099,20.8066,130237.5552
2010-05-18 11:50:00,32.26,32.39,32.23,32.31,79384.02769487884,20.8001,20.8839,20.7808,20.8324,79384.0277
2010-05-18 11:55:00,32.31,32.44,32.27,32.29,83323.38546018861,20.8324,20.9162,20.8066,20.8195,83323.3855
2010-05-18 12:00:00,32.28,32.37,32.15,32.18,61597.23051211651,20.813,20.871,20.7292,20.7485,61597.2305
2010-05-18 12:05:00,32.18,32.29,32.12,32.2,76160.91679598902,20.7485,20.8195,20.7099,20.7614,76160.9168
2010-05-18 12:10:00,32.21,32.33,32.18,32.28,57180.37483586009,20.7679,20.8453,20.7485,20.813,57180.3748
2010-05-18 12:15:00,32.28,32.39,32.27,32.28,46914.16975050734,20.813,20.8839,20.8066,20.813,46914.1698
2010-05-18 12:20:00,32.28,32.34,32.23,32.28,46794.79527277068,20.813,20.8517,20.7808,20.813,46794.7953
2010-05-18 12:25:00,32.28,32.34,32.23,32.32,35334.84541005133,20.813,20.8517,20.7808,20.8388,35334.8454
2010-05-18 12:30:00,32.32,32.32,32.18,32.31,43571.68437388086,20.8388,20.8388,20.7485,20.8324,43571.6844
2010-05-18 12:35:00,32.3,32.43,32.3,32.33,102542.67637579083,20.8259,20.9097,20.8259,20.8453,102542.6764
2010-05-18 12:40:00,32.33,32.42,32.28,32.41,84875.25367076519,20.8453,20.9033,20.813,20.8968,84875.2537
2010-05-18 12:45:00,32.41,32.58,32.39,32.47,92992.71815685806,20.8968,21.0064,20.8839,20.9355,92992.7182
2010-05-18 12:50:00,32.45,32.49,32.38,32.39,37125.46257610123,20.9226,20.9484,20.8775,20.8839,37125.4626
2010-05-18 12:55:00,32.39,32.42,32.31,32.34,70550.316342366,20.8839,20.9033,20.8324,20.8517,70550.3163
2010-05-18 13:00:00,32.34,32.39,32.2,32.28,121761.9672913931,20.8517,20.8839,20.7614,20.813,121761.9673
2010-05-18 13:05:00,32.28,32.28,32.13,32.15,91321.47546854484,20.813,20.813,20.7163,20.7292,91321.4755
2010-05-18 13:10:00,32.14,32.2,31.92,31.99,123552.584457443,20.7228,20.7614,20.5809,20.626,123552.5845
2010-05-18 13:15:00,31.96,32.02,31.87,31.89,70669.69082010267,20.6067,20.6454,20.5487,20.5616,70669.6908
2010-05-18 13:20:00,31.89,32.05,31.88,32.01,69475.94604273606,20.5616,20.6647,20.5551,20.6389,69475.946
2010-05-18 13:25:00,32.02,32.13,32.01,32.07,60522.86021248657,20.6454,20.7163,20.6389,20.6776,60522.8602
2010-05-18 13:30:00,32.06,32.11,32.04,32.07,34857.34749910469,20.6712,20.7034,20.6583,20.6776,34857.3475
2010-05-18 13:35:00,32.07,32.07,31.9,31.94,66491.58409931956,20.6776,20.6776,20.568,20.5938,66491.5841
2010-05-18 13:40:00,31.93,31.95,31.85,31.85,73415.30380804584,20.5874,20.6002,20.5358,20.5358,73415.3038
2010-05-18 13:45:00,31.85,31.9,31.74,31.83,131073.17655485257,20.5358,20.568,20.4648,20.5229,131073.1766
2010-05-18 13:50:00,31.85,31.86,31.77,31.77,43691.05885161753,20.5358,20.5422,20.4842,20.4842,43691.0589
2010-05-18 13:55:00,31.77,31.85,31.71,31.78,90247.10516891487,20.4842,20.5358,20.4455,20.4906,90247.1052
2010-05-18 14:00:00,31.74,31.85,31.67,31.72,105765.78727468068,20.4648,20.5358,20.4197,20.452,105765.7873
2010-05-18 14:05:00,31.72,31.73,31.62,31.67,95260.8332338546,20.452,20.4584,20.3875,20.4197,95260.8332
2010-05-18 14:10:00,31.67,31.77,31.65,31.75,87501.4921809717,20.4197,20.4842,20.4068,20.4713,87501.4922
2010-05-18 14:15:00,31.76,31.82,31.71,31.75,48466.03796108392,20.4777,20.5164,20.4455,20.4713,48466.038
2010-05-18 14:20:00,31.73,31.75,31.59,31.65,129640.68282201263,20.4584,20.4713,20.3681,20.4068,129640.6828
2010-05-18 14:25:00,31.65,31.72,31.56,31.62,100035.812343321,20.4068,20.452,20.3488,20.3875,100035.8123
2010-05-18 14:30:00,31.62,31.7,31.51,31.6,184075.4446699296,20.3875,20.4391,20.3166,20.3746,184075.4447
2010-05-18 14:35:00,31.6,31.62,31.42,31.48,142533.1264175719,20.3746,20.3875,20.2585,20.2972,142533.1264
2010-05-18 14:40:00,31.48,31.59,31.44,31.57,93231.46711233136,20.2972,20.3681,20.2714,20.3552,93231.4671
2010-05-18 14:45:00,31.56,31.66,31.53,31.59,97528.94831085112,20.3488,20.4133,20.3294,20.3681,97528.9483
2010-05-18 14:50:00,31.59,31.59,31.45,31.5,107198.2810075206,20.3681,20.3681,20.2779,20.3101,107198.281
2010-05-18 14:55:00,31.5,31.63,31.49,31.58,154351.19971350126,20.3101,20.3939,20.3037,20.3617,154351.1997
2010-05-18 15:00:00,31.59,31.59,31.42,31.47,143607.49671720187,20.3681,20.3681,20.2585,20.2908,143607.4967
2010-05-18 15:05:00,31.47,31.5,31.41,31.45,168795.5115196371,20.2908,20.3101,20.2521,20.2779,168795.5115
2010-05-18 15:10:00,31.45,31.58,31.43,31.58,184433.56810313955,20.2779,20.3617,20.265,20.3617,184433.5681
2010-05-18 15:15:00,31.58,31.75,31.58,31.65,160081.17464486093,20.3617,20.4713,20.3617,20.4068,160081.1746
2010-05-18 15:20:00,31.67,31.67,31.58,31.61,80935.89590545541,20.4197,20.4197,20.3617,20.381,80935.8959
2010-05-18 15:25:00,31.6,31.6,31.48,31.53,107198.2810075206,20.3746,20.3746,20.2972,20.3294,107198.281
2010-05-18 15:30:00,31.53,31.53,31.41,31.47,217142.17500298435,20.3294,20.3294,20.2521,20.2908,217142.175
2010-05-18 15:35:00,31.47,31.55,31.41,31.48,179897.33794914646,20.2908,20.3423,20.2521,20.2972,179897.3379
2010-05-18 15:40:00,31.48,31.66,31.46,31.61,137161.27491942223,20.2972,20.4133,20.2843,20.381,137161.2749
2010-05-18 15:45:00,31.62,31.66,31.48,31.51,217500.2984361944,20.3875,20.4133,20.2972,20.3166,217500.2984
2010-05-18 15:50:00,31.51,31.79,31.47,31.79,268473.2004297481,20.3166,20.4971,20.2908,20.4971,268473.2004
2010-05-18 15:55:00,31.79,31.81,31.67,31.74,345827.8620031037,20.4971,20.51,20.4197,20.4648,345827.862
2010-05-19 09:30:00,31.19,31.83,31.16,31.71,314432.37435836217,20.1102,20.5229,20.0909,20.4455,314432.3744
2010-05-19 09:35:00,31.72,31.85,31.62,31.77,338546.0188611675,20.452,20.5358,20.3875,20.4842,338546.0189
2010-05-19 09:40:00,31.78,31.96,31.67,31.94,332816.0439298078,20.4906,20.6067,20.4197,20.5938,332816.0439
2010-05-19 09:45:00,31.94,32.18,31.9,32.14,433687.4776172854,20.5938,20.7485,20.568,20.7228,433687.4776
2010-05-19 09:50:00,32.15,32.62,32.13,32.42,416616.9273009431,20.7292,21.0322,20.7163,20.9033,416616.9273
2010-05-19 09:55:00,32.42,32.5,32.29,32.34,264056.3447534917,20.9033,20.9549,20.8195,20.8517,264056.3448
2010-05-19 10:00:00,32.34,32.38,32.09,32.21,328996.0606422347,20.8517,20.8775,20.6905,20.7679,328996.0606
2010-05-19 10:05:00,32.21,32.31,32.05,32.08,222514.02650113407,20.7679,20.8324,20.6647,20.6841,222514.0265
2010-05-19 10:10:00,32.08,32.12,31.64,31.8,299868.68807448965,20.6841,20.7099,20.4004,20.5035,299868.6881
2010-05-19 10:15:00,31.8,31.86,31.55,31.6,174764.2354064701,20.5035,20.5422,20.3423,20.3746,174764.2354
2010-05-19 10:20:00,31.6,31.61,31.26,31.33,185627.31288050616,20.3746,20.381,20.1554,20.2005,185627.3129
2010-05-19 10:25:00,31.36,31.61,31.31,31.46,190044.16855676257,20.2198,20.381,20.1876,20.2843,190044.1686
2010-05-19 10:30:00,31.46,31.77,31.46,31.72,215232.1833591978,20.2843,20.4842,20.2843,20.452,215232.1834
2010-05-19 10:35:00,31.72,31.74,31.45,31.48,118658.23087023996,20.452,20.4648,20.2779,20.2972,118658.2309
2010-05-19 10:40:00,31.46,31.63,31.34,31.57,172137.9968962636,20.2843,20.3939,20.2069,20.3552,172137.9969
2010-05-19 10:45:00,31.58,31.58,31.22,31.23,193028.53050017907,20.3617,20.3617,20.1296,20.136,193028.5305
2010-05-19 10:50:00,31.23,31.23,31.03,31.2,279216.90342604753,20.136,20.136,20.0071,20.1167,279216.9034
2010-05-19 10:55:00,31.18,31.3,31.1,31.21,117583.86057061,20.1038,20.1811,20.0522,20.1231,117583.8606
2010-05-19 11:00:00,31.22,31.25,30.95,31.06,292825.5938880267,20.1296,20.1489,19.9555,20.0264,292825.5939
2010-05-19 11:05:00,31.06,31.11,30.87,30.99,208189.08917273488,20.0264,20.0586,19.9039,19.9813,208189.0892
2010-05-19 11:10:00,30.98,31.03,30.9,31.0,108392.02578488718,19.9748,20.0071,19.9232,19.9877,108392.0258
2010-05-19 11:15:00,31.03,31.04,30.68,30.7,250208.9053360392,20.0071,20.0135,19.7814,19.7943,250208.9053
2010-05-19 11:20:00,30.7,30.79,30.6,30.62,168556.76256416377,19.7943,19.8523,19.7298,19.7427,168556.7626
2010-05-19 11:25:00,30.61,30.74,30.59,30.7,132863.79372090247,19.7363,19.8201,19.7234,19.7943,132863.7937
2010-05-19 11:30:00,30.68,30.68,30.53,30.64,179539.2145159365,19.7814,19.7814,19.6847,19.7556,179539.2145
2010-05-19 11:35:00,30.64,30.87,30.64,30.72,83323.38546018861,19.7556,19.9039,19.7556,19.8072,83323.3855
2010-05-19 11:40:00,30.72,30.8,30.62,30.63,79980.90008356213,19.8072,19.8588,19.7427,19.7492,79980.9001
2010-05-19 11:45:00,30.63,30.68,30.49,30.51,142771.87537304524,19.7492,19.7814,19.6589,19.6718,142771.8754
2010-05-19 11:50:00,30.5,30.69,30.49,30.61,83920.25784887192,19.6653,19.7878,19.6589,19.7363,83920.2578
2010-05-19 11:55:00,30.6,30.83,30.6,30.78,80577.77247224543,19.7298,19.8781,19.7298,19.8459,80577.7725
2010-05-19 12:00:00,30.76,30.78,30.62,30.73,95380.20771159124,19.833,19.8459,19.7427,19.8136,95380.2077
2010-05-19 12:05:00,30.74,30.75,30.6,30.6,47988.54005013728,19.8201,19.8265,19.7298,19.7298,47988.5401
2010-05-19 12:10:00,30.6,30.64,30.56,30.63,121045.72042497314,19.7298,19.7556,19.704,19.7492,121045.7204
2010-05-19 12:15:00,30.61,30.63,30.51,30.58,149337.47164856154,19.7363,19.7492,19.6718,19.7169,149337.4716
2010-05-19 12:20:00,30.58,30.71,30.55,30.67,100274.56129879432,19.7169,19.8007,19.6976,19.7749,100274.5613
2010-05-19 12:25:00,30.66,31.05,30.65,30.91,167840.51569774383,19.7685,20.02,19.7621,19.9297,167840.5157
2010-05-19 12:30:00,30.89,30.9,30.79,30.83,84278.38128208189,19.9168,19.9232,19.8523,19.8781,84278.3813
2010-05-19 12:35:00,30.84,30.9,30.79,30.81,83323.38546018861,19.8846,19.9232,19.8523,19.8652,83323.3855
2010-05-19 12:40:00,30.81,30.89,30.8,30.87,107914.52787394056,19.8652,19.9168,19.8588,19.9039,107914.5279
2010-05-19 12:45:00,30.88,30.88,30.71,30.71,122597.58863554972,19.9103,19.9103,19.8007,19.8007,122597.5886
2010-05-19 12:50:00,30.76,30.82,30.71,30.75,69714.69499820938,19.833,19.8717,19.8007,19.8265,69714.695
2010-05-19 12:55:00,30.76,31.04,30.72,31.04,91440.84994628148,19.833,20.0135,19.8072,20.0135,91440.8499
2010-05-19 13:00:00,31.02,31.15,30.91,31.02,119971.3501253432,20.0006,20.0844,19.9297,20.0006,119971.3501
2010-05-19 13:05:00,31.07,31.18,31.03,31.17,86307.74740360511,20.0329,20.1038,20.0071,20.0973,86307.7474
2010-05-19 13:10:00,31.17,31.2,31.02,31.19,53718.51498149696,20.0973,20.1167,20.0006,20.1102,53718.515
2010-05-19 13:15:00,31.2,31.39,31.19,31.33,131192.55103258922,20.1167,20.2392,20.1102,20.2005,131192.551
2010-05-19 13:20:00,31.35,31.48,31.27,31.4,124268.83132386296,20.2134,20.2972,20.1618,20.2456,124268.8313
2010-05-19 13:25:00,31.36,31.4,31.27,31.28,48943.53587203056,20.2198,20.2456,20.1618,20.1683,48943.5359
2010-05-19 13:30:00,31.28,31.33,31.23,31.3,47391.66766145398,20.1683,20.2005,20.136,20.1811,47391.6677
2010-05-19 13:35:00,31.3,31.33,31.18,31.27,45242.9270621941,20.1811,20.2005,20.1038,20.1618,45242.9271
2010-05-19 13:40:00,31.3,31.41,31.25,31.38,51092.27647129044,20.1811,20.2521,20.1489,20.2327,51092.2765
2010-05-19 13:45:00,31.37,31.49,31.29,31.4,104930.16593052405,20.2263,20.3037,20.1747,20.2456,104930.1659
2010-05-19 13:50:00,31.41,31.41,31.29,31.32,48107.91452787394,20.2521,20.2521,20.1747,20.194,48107.9145
2010-05-19 13:55:00,31.33,31.36,31.27,31.3,58851.61752417333,20.2005,20.2198,20.1618,20.1811,58851.6175
2010-05-19 14:00:00,31.3,31.39,31.26,31.3,44884.803628984126,20.1811,20.2392,20.1554,20.1811,44884.8036
2010-05-19 14:05:00,31.29,31.42,31.25,31.25,119255.10325892323,20.1747,20.2585,20.1489,20.1489,119255.1033
2010-05-19 14:10:00,31.25,31.31,31.2,31.25,54673.51080339024,20.1489,20.1876,20.1167,20.1489,54673.5108
2010-05-19 14:15:00,31.28,31.3,31.03,31.05,98842.0675659544,20.1683,20.1811,20.0071,20.02,98842.0676
2010-05-19 14:20:00,31.04,31.15,30.94,30.96,76160.91679598902,20.0135,20.0844,19.949,19.9619,76160.9168
2010-05-19 14:25:00,30.95,31.15,30.91,31.1,69834.06947594605,19.9555,20.0844,19.9297,20.0522,69834.0695
2010-05-19 14:30:00,31.09,31.13,30.99,31.0,45123.55258445744,20.0457,20.0715,19.9813,19.9877,45123.5526
2010-05-19 14:35:00,30.99,31.06,30.93,30.94,58374.11961322669,19.9813,20.0264,19.9426,19.949,58374.1196
2010-05-19 14:40:00,30.94,31.16,30.94,31.07,104094.54458636744,19.949,20.0909,19.949,20.0329,104094.5446
2010-05-19 14:45:00,31.1,31.24,31.1,31.19,54434.76184791692,20.0522,20.1425,20.0522,20.1102,54434.7618
2010-05-19 14:50:00,31.19,31.2,31.02,31.07,125343.20162349287,20.1102,20.1167,20.0006,20.0329,125343.2016
2010-05-19 14:55:00,31.06,31.1,30.96,31.01,84875.25367076519,20.0264,20.0522,19.9619,19.9942,84875.2537
2010-05-19 15:00:00,31.04,31.1,30.95,30.97,45362.30153993076,20.0135,20.0522,19.9555,19.9684,45362.3015
2010-05-19 15:05:00,31.05,31.06,30.78,30.84,98722.69308821774,20.02,20.0264,19.8459,19.8846,98722.6931
2010-05-19 15:10:00,30.85,30.96,30.83,30.89,68759.6991763161,19.891,19.9619,19.8781,19.9168,68759.6992
2010-05-19 15:15:00,30.9,30.99,30.85,30.98,176554.85257252,19.9232,19.9813,19.891,19.9748,176554.8526
2010-05-19 15:20:00,30.99,31.05,30.91,30.93,53360.39154828698,19.9813,20.02,19.9297,19.9426,53360.3915
2010-05-19 15:25:00,30.95,31.08,30.93,31.06,64939.71588874298,19.9555,20.0393,19.9426,20.0264,64939.7159
2010-05-19 15:30:00,31.05,31.15,30.97,31.03,85591.50053718514,20.02,20.0844,19.9684,20.0071,85591.5005
2010-05-19 15:35:00,31.04,31.2,31.0,31.17,79861.52560582547,20.0135,20.1167,19.9877,20.0973,79861.5256
2010-05-19 15:40:00,31.16,31.26,31.1,31.21,112450.75802793364,20.0909,20.1554,20.0522,20.1231,112450.758
2010-05-19 15:45:00,31.22,31.3,31.2,31.25,183001.07437029964,20.1296,20.1811,20.1167,20.1489,183001.0744
2010-05-19 15:50:00,31.24,31.28,31.18,31.21,139310.0155186821,20.1425,20.1683,20.1038,20.1231,139310.0155
2010-05-19 15:55:00,31.2,31.28,31.16,31.2,302017.4286737496,20.1167,20.1683,20.0909,20.1167,302017.4287
2010-05-20 09:30:00,30.41,30.83,30.41,30.58,249612.03294735585,19.6073,19.8781,19.6073,19.7169,249612.0329
2010-05-20 09:35:00,30.58,30.96,30.48,30.83,247463.292348096,19.7169,19.9619,19.6524,19.8781,247463.2923
2010-05-20 09:40:00,30.79,30.83,30.3,30.41,231586.4868091202,19.8523,19.8781,19.5364,19.6073,231586.4868
2010-05-20 09:45:00,30.4,30.61,30.36,30.5,189327.9216903426,19.6009,19.7363,19.5751,19.6653,189327.9217
2010-05-20 09:50:00,30.5,30.54,30.41,30.48,133102.5426763758,19.6653,19.6911,19.6073,19.6524,133102.5427
2010-05-20 09:55:00,30.48,30.51,30.24,30.33,147546.85448251164,19.6524,19.6718,19.4977,19.5557,147546.8545
2010-05-20 10:00:00,30.32,30.33,30.03,30.08,364450.2805300227,19.5493,19.5557,19.3623,19.3945,364450.2805
2010-05-20 10:05:00,30.07,30.16,29.95,30.02,322072.3409335084,19.3881,19.4461,19.3107,19.3559,322072.3409
2010-05-20 10:10:00,30.03,30.07,29.63,29.68,337471.6485615376,19.3623,19.3881,19.1044,19.1366,337471.6486
2010-05-20 10:15:00,29.7,29.88,29.66,29.75,277665.03521547094,19.1495,19.2656,19.1237,19.1818,277665.0352
2010-05-20 10:20:00,29.75,29.82,29.58,29.72,349409.0963352035,19.1818,19.2269,19.0722,19.1624,349409.0963
2010-05-20 10:25:00,29.72,29.82,29.59,29.7,256535.75265608213,19.1624,19.2269,19.0786,19.1495,256535.7527
2010-05-20 10:30:00,29.7,29.96,29.66,29.9,123671.95893517966,19.1495,19.3172,19.1237,19.2785,123671.9589
2010-05-20 10:35:00,29.9,29.99,29.84,29.88,134773.785364689,19.2785,19.3365,19.2398,19.2656,134773.7854
2010-05-20 10:40:00,29.88,29.89,29.72,29.75,268353.82595201145,19.2656,19.272,19.1624,19.1818,268353.826
2010-05-20 10:45:00,29.75,29.77,29.65,29.67,201862.2418526919,19.1818,19.1947,19.1173,19.1302,201862.2419
2010-05-20 10:50:00,29.67,29.91,29.67,29.87,116031.99236003344,19.1302,19.2849,19.1302,19.2591,116031.9924
2010-05-20 10:55:00,29.88,29.92,29.75,29.76,59329.11543511997,19.2656,19.2914,19.1818,19.1882,59329.1154
2010-05-20 11:00:00,29.78,29.87,29.74,29.77,75683.41888504238,19.2011,19.2591,19.1753,19.1947,75683.4189
2010-05-20 11:05:00,29.79,29.86,29.76,29.85,79384.02769487884,19.2076,19.2527,19.1882,19.2462,79384.0277
2010-05-20 11:10:00,29.85,29.86,29.74,29.76,81055.27038319207,19.2462,19.2527,19.1753,19.1882,81055.2704
2010-05-20 11:15:00,29.76,29.84,29.7,29.78,137161.27491942223,19.1882,19.2398,19.1495,19.2011,137161.2749
2010-05-20 11:20:00,29.78,29.81,29.69,29.7,205204.7272293184,19.2011,19.2204,19.1431,19.1495,205204.7272
2010-05-20 11:25:00,29.71,29.91,29.61,29.89,259878.2380327086,19.156,19.2849,19.0915,19.272,259878.238
2010-05-20 11:30:00,29.87,30.08,29.83,30.07,119255.10325892323,19.2591,19.3945,19.2333,19.3881,119255.1033
2010-05-20 11:35:00,30.07,30.09,29.86,29.92,76757.78918467232,19.3881,19.401,19.2527,19.2914,76757.7892
2010-05-20 11:40:00,29.91,29.94,29.72,29.75,79980.90008356213,19.2849,19.3043,19.1624,19.1818,79980.9001
2010-05-20 11:45:00,29.75,29.81,29.73,29.75,36528.59018741793,19.1818,19.2204,19.1689,19.1818,36528.5902
2010-05-20 11:50:00,29.76,29.76,29.52,29.61,265130.7150531216,19.1882,19.1882,19.0335,19.0915,265130.7151
2010-05-20 11:55:00,29.62,29.62,29.49,29.54,175957.98018383668,19.0979,19.0979,19.0141,19.0464,175957.9802
2010-05-20 12:00:00,29.54,29.56,29.46,29.5,129521.308344276,19.0464,19.0593,18.9948,19.0206,129521.3083
2010-05-20 12:05:00,29.49,29.62,29.43,29.55,125223.82714575624,19.0141,19.0979,18.9754,19.0528,125223.8271
2010-05-20 12:10:00,29.55,29.57,29.44,29.44,82487.76411603199,19.0528,19.0657,18.9819,18.9819,82487.7641
2010-05-20 12:15:00,29.45,29.46,29.37,29.39,140623.13477378536,18.9883,18.9948,18.9368,18.9496,140623.1348
2010-05-20 12:20:00,29.39,29.45,29.39,29.39,72699.05694162588,18.9496,18.9883,18.9496,18.9496,72699.0569
2010-05-20 12:25:00,29.39,29.45,29.33,29.34,174525.48645099677,18.9496,18.9883,18.911,18.9174,174525.4865
2010-05-20 12:30:00,29.34,29.36,29.29,29.34,401575.7431061239,18.9174,18.9303,18.8852,18.9174,401575.7431
2010-05-20 12:35:00,29.34,29.4,29.29,29.39,101229.5571206876,18.9174,18.9561,18.8852,18.9496,101229.5571
2010-05-20 12:40:00,29.39,29.39,29.3,29.35,77593.41052882893,18.9496,18.9496,18.8916,18.9239,77593.4105
2010-05-20 12:45:00,29.35,29.45,29.33,29.34,72460.30798615256,18.9239,18.9883,18.911,18.9174,72460.308
2010-05-20 12:50:00,29.33,29.34,29.21,29.28,186582.30870239943,18.911,18.9174,18.8336,18.8787,186582.3087
2010-05-20 12:55:00,29.28,29.39,29.2,29.23,201026.62050853527,18.8787,18.9496,18.8271,18.8465,201026.6205
2010-05-20 13:00:00,29.23,29.35,29.18,29.31,186940.43213560944,18.8465,18.9239,18.8142,18.8981,186940.4321
2010-05-20 13:05:00,29.32,29.39,29.28,29.37,104094.54458636744,18.9045,18.9496,18.8787,18.9368,104094.5446
2010-05-20 13:10:00,29.37,29.49,29.32,29.45,170824.8776411603,18.9368,19.0141,18.9045,18.9883,170824.8776
2010-05-20 13:15:00,29.45,29.53,29.38,29.48,131431.29998806256,18.9883,19.0399,18.9432,19.0077,131431.3
2010-05-20 13:20:00,29.48,29.6,29.39,29.59,151486.21224782142,19.0077,19.085,18.9496,19.0786,151486.2122
2010-05-20 13:25:00,29.59,29.71,29.55,29.63,127133.8187895428,19.0786,19.156,19.0528,19.1044,127133.8188
2010-05-20 13:30:00,29.63,29.78,29.54,29.55,135728.78118658232,19.1044,19.2011,19.0464,19.0528,135728.7812
2010-05-20 13:35:00,29.55,29.59,29.49,29.51,76757.78918467232,19.0528,19.0786,19.0141,19.027,76757.7892
2010-05-20 13:40:00,29.51,29.65,29.5,29.65,84397.75575981855,19.027,19.1173,19.0206,19.1173,84397.7558
2010-05-20 13:45:00,29.65,29.65,29.49,29.57,82965.26202697863,19.1173,19.1173,19.0141,19.0657,82965.262
2010-05-20 13:50:00,29.59,29.61,29.53,29.59,72699.05694162588,19.0786,19.0915,19.0399,19.0786,72699.0569
2010-05-20 13:55:00,29.6,29.6,29.5,29.53,77712.7850065656,19.085,19.085,19.0206,19.0399,77712.785
2010-05-20 14:00:00,29.53,29.56,29.39,29.43,111376.38772830369,19.0399,19.0593,18.9496,18.9754,111376.3877
2010-05-20 14:05:00,29.43,29.48,29.34,29.45,74250.92515220246,18.9754,19.0077,18.9174,18.9883,74250.9252
2010-05-20 14:10:00,29.44,29.64,29.43,29.64,108033.9023516772,18.9819,19.1108,18.9754,19.1108,108033.9024
2010-05-20 14:15:00,29.64,29.74,29.55,29.69,95857.7056225379,19.1108,19.1753,19.0528,19.1431,95857.7056
2010-05-20 14:20:00,29.69,29.83,29.57,29.75,134893.1598424257,19.1431,19.2333,19.0657,19.1818,134893.1598
2010-05-20 14:25:00,29.74,29.88,29.7,29.85,213560.94067088456,19.1753,19.2656,19.1495,19.2462,213560.9407
2010-05-20 14:30:00,29.85,29.87,29.73,29.81,108750.14921809715,19.2462,19.2591,19.1689,19.2204,108750.1492
2010-05-20 14:35:00,29.81,30.01,29.77,30.01,242568.93876089287,19.2204,19.3494,19.1947,19.3494,242568.9388
2010-05-20 14:40:00,30.01,30.15,29.99,30.05,262026.9786319685,19.3494,19.4397,19.3365,19.3752,262026.9786
2010-05-20 14:45:00,30.05,30.12,29.97,30.06,120806.97146949984,19.3752,19.4203,19.3236,19.3816,120806.9715
2010-05-20 14:50:00,30.07,30.16,30.05,30.1,115435.11997135013,19.3881,19.4461,19.3752,19.4074,115435.12
2010-05-20 14:55:00,30.09,30.11,29.86,29.9,140265.01134057538,19.401,19.4139,19.2527,19.2785,140265.0113
2010-05-20 15:00:00,29.9,30.01,29.88,29.94,87262.74322549839,19.2785,19.3494,19.2656,19.3043,87262.7432
2010-05-20 15:05:00,29.94,29.94,29.7,29.76,139787.51342962874,19.3043,19.3043,19.1495,19.1882,139787.5134
2010-05-20 15:10:00,29.77,29.78,29.67,29.68,106720.78309657396,19.1947,19.2011,19.1302,19.1366,106720.7831
2010-05-20 15:15:00,29.69,29.87,29.66,29.8,132266.92133221918,19.1431,19.2591,19.1237,19.214,132266.9213
2010-05-20 15:20:00,29.81,29.91,29.71,29.9,111615.136683777,19.2204,19.2849,19.156,19.2785,111615.1367
2010-05-20 15:25:00,29.89,29.9,29.79,29.79,132266.92133221918,19.272,19.2785,19.2076,19.2076,132266.9213
2010-05-20 15:30:00,29.78,29.84,29.72,29.72,96573.95248895786,19.2011,19.2398,19.1624,19.1624,96573.9525
2010-05-20 15:35:00,29.73,29.74,29.57,29.66,102065.1784648442,19.1689,19.1753,19.0657,19.1237,102065.1785
2010-05-20 15:40:00,29.66,29.66,29.42,29.49,141816.87955115197,19.1237,19.1237,18.969,19.0141,141816.8796
2010-05-20 15:45:00,29.46,29.47,29.34,29.37,230512.11650949027,18.9948,19.0012,18.9174,18.9368,230512.1165
2010-05-20 15:50:00,29.37,29.44,29.25,29.27,337710.39751701086,18.9368,18.9819,18.8594,18.8723,337710.3975
2010-05-20 15:55:00,29.29,29.29,28.98,29.08,509967.7688910111,18.8852,18.8852,18.6853,18.7498,509967.7689
2010-05-21 09:30:00,28.57,28.73,28.17,28.23,642473.4391787036,18.4209,18.5241,18.163,18.2017,642473.4392
2010-05-21 09:35:00,28.24,28.77,28.24,28.75,499104.6914169751,18.2082,18.5499,18.2082,18.537,499104.6914
2010-05-21 09:40:00,28.77,29.08,28.73,28.77,464008.594962397,18.5499,18.7498,18.5241,18.5499,464008.595
2010-05-21 09:45:00,28.77,29.06,28.74,28.94,231467.1123313836,18.5499,18.7369,18.5306,18.6595,231467.1123
2010-05-21 09:50:00,28.94,29.28,28.93,29.07,303808.04583979945,18.6595,18.8787,18.6531,18.7433,303808.0458
2010-05-21 09:55:00,29.07,29.74,29.03,29.59,312044.88480362896,18.7433,19.1753,18.7175,19.0786,312044.8848
2010-05-21 10:00:00,29.59,29.82,29.43,29.8,217142.17500298435,19.0786,19.2269,18.9754,19.214,217142.175
2010-05-21 10:05:00,29.78,30.05,29.7,30.04,268115.07699653815,19.2011,19.3752,19.1495,19.3687,268115.077
2010-05-21 10:10:00,30.06,30.07,29.83,29.99,293422.46627671004,19.3816,19.3881,19.2333,19.3365,293422.4663
2010-05-21 10:15:00,30.0,30.12,29.96,30.01,301539.9307628029,19.343,19.4203,19.3172,19.3494,301539.9308
2010-05-21 10:20:00,30.01,30.07,29.57,29.61,251999.52250208904,19.3494,19.3881,19.0657,19.0915,251999.5225
2010-05-21 10:25:00,29.61,29.7,29.39,29.41,234212.7253193267,19.0915,19.1495,18.9496,18.9625,234212.7253
2010-05-21 10:30:00,29.4,29.63,29.33,29.6,153515.57836934464,18.9561,19.1044,18.911,19.085,153515.5784
2010-05-21 10:35:00,29.6,29.81,29.55,29.72,191834.7857228125,19.085,19.2204,19.0528,19.1624,191834.7857
2010-05-21 10:40:00,29.73,29.91,29.57,29.66,177390.47391667662,19.1689,19.2849,19.0657,19.1237,177390.4739
2010-05-21 10:45:00,29.66,29.78,29.57,29.6,132028.17237674585,19.1237,19.2011,19.0657,19.085,132028.1724
2010-05-21 10:50:00,29.59,29.68,29.43,29.62,148263.1013489316,19.0786,19.1366,18.9754,19.0979,148263.1013
2010-05-21 10:55:00,29.63,29.69,29.52,29.62,111853.88563925032,19.1044,19.1431,19.0335,19.0979,111853.8856
2010-05-21 11:00:00,29.62,29.86,29.61,29.86,145636.86283872506,19.0979,19.2527,19.0915,19.2527,145636.8628
2010-05-21 11:05:00,29.85,29.86,29.74,29.85,129521.308344276,19.2462,19.2527,19.1753,19.2462,129521.3083
2010-05-21 11:10:00,29.85,29.86,29.63,29.76,119493.85221439655,19.2462,19.2527,19.1044,19.1882,119493.8522
2010-05-21 11:15:00,29.76,29.95,29.74,29.94,130953.8020771159,19.1882,19.3107,19.1753,19.3043,130953.8021
2010-05-21 11:20:00,29.95,30.06,29.84,30.06,136325.6535752656,19.3107,19.3816,19.2398,19.3816,136325.6536
2010-05-21 11:25:00,30.06,30.06,29.86,30.04,103736.42115315744,19.3816,19.3816,19.2527,19.3687,103736.4212
2010-05-21 11:30:00,30.03,30.07,29.86,29.94,119613.22669213322,19.3623,19.3881,19.2527,19.3043,119613.2267
2010-05-21 11:35:00,29.95,30.28,29.95,30.28,235645.21905216665,19.3107,19.5235,19.3107,19.5235,235645.2191
2010-05-21 11:40:00,30.28,30.28,30.15,30.25,98483.94413274442,19.5235,19.5235,19.4397,19.5041,98483.9441
2010-05-21 11:45:00,30.25,30.3,30.1,30.24,159961.80016712425,19.5041,19.5364,19.4074,19.4977,159961.8002
2010-05-21 11:50:00,30.25,30.35,30.23,30.27,147904.97791572165,19.5041,19.5686,19.4913,19.517,147904.9779
2010-05-21 11:55:00,30.25,30.31,30.17,30.28,137996.89626357885,19.5041,19.5428,19.4526,19.5235,137996.8963
2010-05-21 12:00:00,30.27,30.31,30.22,30.26,131550.6744657992,19.517,19.5428,19.4848,19.5106,131550.6745
2010-05-21 12:05:00,30.26,30.3,30.22,30.25,95738.33114480124,19.5106,19.5364,19.4848,19.5041,95738.3311
2010-05-21 12:10:00,30.24,30.28,30.22,30.26,121165.0949027098,19.4977,19.5235,19.4848,19.5106,121165.0949
2010-05-21 12:15:00,30.26,30.35,30.26,30.32,122716.96311328636,19.5106,19.5686,19.5106,19.5493,122716.9631
2010-05-21 12:20:00,30.32,30.37,30.28,30.33,82129.640682822,19.5493,19.5815,19.5235,19.5557,82129.6407
2010-05-21 12:25:00,30.35,30.48,30.32,30.47,121642.59281365645,19.5686,19.6524,19.5493,19.646,121642.5928
2010-05-21 12:30:00,30.48,30.62,30.43,30.45,196848.51378775216,19.6524,19.7427,19.6202,19.6331,196848.5138
2010-05-21 12:35:00,30.44,30.58,30.44,30.58,107198.2810075206,19.6267,19.7169,19.6267,19.7169,107198.281
2010-05-21 12:40:00,30.58,30.64,30.49,30.53,80219.64903903546,19.7169,19.7556,19.6589,19.6847,80219.649
2010-05-21 12:45:00,30.53,30.57,30.43,30.48,93470.21606780472,19.6847,19.7105,19.6202,19.6524,93470.2161
2010-05-21 12:50:00,30.48,30.49,30.38,30.49,157574.31061239107,19.6524,19.6589,19.588,19.6589,157574.3106
2010-05-21 12:55:00,30.48,30.48,30.27,30.31,92753.96920138474,19.6524,19.6524,19.517,19.5428,92753.9692
2010-05-21 13:00:00,30.3,30.38,30.09,30.1,171779.8734630536,19.5364,19.588,19.401,19.4074,171779.8735
2010-05-21 13:05:00,30.09,30.2,29.99,30.04,137400.02387489553,19.401,19.4719,19.3365,19.3687,137400.0239
2010-05-21 13:10:00,30.03,30.13,30.0,30.03,180852.33377103976,19.3623,19.4268,19.343,19.3623,180852.3338
2010-05-21 13:15:00,30.03,30.14,29.95,30.07,173570.4906291035,19.3623,19.4332,19.3107,19.3881,173570.4906
2010-05-21 13:20:00,30.07,30.1,29.93,30.02,62432.851856273126,19.3881,19.4074,19.2978,19.3559,62432.8519
2010-05-21 13:25:00,30.03,30.03,29.84,29.96,84278.38128208189,19.3623,19.3623,19.2398,19.3172,84278.3813
2010-05-21 13:30:00,29.97,30.03,29.89,29.97,59448.48991285663,19.3236,19.3623,19.272,19.3236,59448.4899
2010-05-21 13:35:00,29.99,30.03,29.88,29.93,59329.11543511997,19.3365,19.3623,19.2656,19.2978,59329.1154
2010-05-21 13:40:00,29.95,30.01,29.94,29.97,36767.33914289125,19.3107,19.3494,19.3043,19.3236,36767.3391
2010-05-21 13:45:00,30.01,30.07,29.97,30.0,78548.40635072222,19.3494,19.3881,19.3236,19.343,78548.4064
2010-05-21 13:50:00,30.01,30.07,29.99,30.01,48227.2890056106,19.3494,19.3881,19.3365,19.3494,48227.289
2010-05-21 13:55:00,30.02,30.07,30.0,30.03,37244.83705383789,19.3559,19.3881,19.343,19.3623,37244.8371
2010-05-21 14:00:00,30.02,30.07,29.91,29.96,101707.05503163424,19.3559,19.3881,19.2849,19.3172,101707.055
2010-05-21 14:05:00,29.94,29.96,29.74,29.82,76041.54231825235,19.3043,19.3172,19.1753,19.2269,76041.5423
2010-05-21 14:10:00,29.82,29.87,29.76,29.81,68043.45230989614,19.2269,19.2591,19.1882,19.2204,68043.4523
2010-05-21 14:15:00,29.8,29.86,29.74,29.82,89053.36039154828,19.214,19.2527,19.1753,19.2269,89053.3604
2010-05-21 14:20:00,29.82,29.82,29.67,29.71,71863.43559746926,19.2269,19.2269,19.1302,19.156,71863.4356
2010-05-21 14:25:00,29.71,29.87,29.71,29.84,61597.23051211651,19.156,19.2591,19.156,19.2398,61597.2305
2010-05-21 14:30:00,29.85,29.9,29.84,29.86,29843.61943416497,19.2462,19.2785,19.2398,19.2527,29843.6194
2010-05-21 14:35:00,29.89,29.9,29.82,29.86,43929.807807090845,19.272,19.2785,19.2269,19.2527,43929.8078
2010-05-21 14:40:00,29.86,29.89,29.83,29.86,58015.99618001672,19.2527,19.272,19.2333,19.2527,58015.9962
2010-05-21 14:45:00,29.86,29.86,29.57,29.68,76041.54231825235,19.2527,19.2527,19.0657,19.1366,76041.5423
2010-05-21 14:50:00,29.68,29.73,29.6,29.62,42497.31407425093,19.1366,19.1689,19.085,19.0979,42497.3141
2010-05-21 14:55:00,29.6,29.76,29.58,29.75,87620.86665870837,19.085,19.1882,19.0722,19.1818,87620.8667
2010-05-21 15:00:00,29.75,29.85,29.72,29.8,75564.04440730572,19.1818,19.2462,19.1624,19.214,75564.0444
2010-05-21 15:05:00,29.8,29.81,29.69,29.72,43691.05885161753,19.214,19.2204,19.1431,19.1624,43691.0589
2010-05-21 15:10:00,29.71,29.72,29.62,29.62,54554.13632565358,19.156,19.1624,19.0979,19.0979,54554.1363
2010-05-21 15:15:00,29.62,29.63,29.54,29.55,169392.3839083204,19.0979,19.1044,19.0464,19.0528,169392.3839
2010-05-21 15:20:00,29.55,29.7,29.52,29.65,123552.584457443,19.0528,19.1495,19.0335,19.1173,123552.5845
2010-05-21 15:25:00,29.65,29.67,29.58,29.65,59925.98782380327,19.1173,19.1302,19.0722,19.1173,59925.9878
2010-05-21 15:30:00,29.65,29.68,29.56,29.58,76757.78918467232,19.1173,19.1366,19.0593,19.0722,76757.7892
2010-05-21 15:35:00,29.6,29.62,29.49,29.54,143607.49671720187,19.085,19.0979,19.0141,19.0464,143607.4967
2010-05-21 15:40:00,29.54,29.77,29.51,29.73,234570.8487525367,19.0464,19.1947,19.027,19.1689,234570.8488
2010-05-21 15:45:00,29.74,29.9,29.74,29.82,172973.61824042018,19.1753,19.2785,19.1753,19.2269,172973.6182
2010-05-21 15:50:00,29.82,29.98,29.77,29.87,288289.36373403366,19.2269,19.3301,19.1947,19.2591,288289.3637
2010-05-21 15:55:00,29.87,30.07,29.86,30.03,387250.8057777247,19.2591,19.3881,19.2527,19.3623,387250.8058
2010-05-24 09:30:00,30.37,30.39,30.1,30.24,266921.3322191715,19.5815,19.5944,19.4074,19.4977,266921.3322
2010-05-24 09:35:00,30.25,30.41,29.97,30.18,263817.5957980184,19.5041,19.6073,19.3236,19.459,263817.5958
2010-05-24 09:40:00,30.18,30.29,29.97,30.18,223110.89888981736,19.459,19.5299,19.3236,19.459,223110.8989
2010-05-24 09:45:00,30.16,30.34,30.12,30.33,250208.9053360392,19.4461,19.5622,19.4203,19.5557,250208.9053
2010-05-24 09:50:00,30.35,30.7,30.16,30.24,437746.20986033184,19.5686,19.7943,19.4461,19.4977,437746.2099
2010-05-24 09:55:00,30.25,30.29,30.07,30.09,304763.0416616927,19.5041,19.5299,19.3881,19.401,304763.0417
2010-05-24 10:00:00,30.09,30.2,29.93,29.94,349050.97290199355,19.401,19.4719,19.2978,19.3043,349050.9729
2010-05-24 10:05:00,29.94,30.05,29.85,29.88,282320.63984720065,19.3043,19.3752,19.2462,19.2656,282320.6398
2010-05-24 10:10:00,29.86,30.09,29.85,30.09,184552.9425808762,19.2527,19.401,19.2462,19.401,184552.9426
2010-05-24 10:15:00,30.09,30.27,29.83,30.02,182165.45302614305,19.401,19.517,19.2333,19.3559,182165.453
2010-05-24 10:20:00,30.02,30.12,29.89,30.08,99797.06338784768,19.3559,19.4203,19.272,19.3945,99797.0634
2010-05-24 10:25:00,30.08,30.13,30.01,30.13,68640.32469857944,19.3945,19.4268,19.3494,19.4268,68640.3247
2010-05-24 10:30:00,30.14,30.19,30.05,30.11,96096.45457801122,19.4332,19.4655,19.3752,19.4139,96096.4546
2010-05-24 10:35:00,30.11,30.37,30.08,30.31,177629.22287214993,19.4139,19.5815,19.3945,19.5428,177629.2229
2010-05-24 10:40:00,30.31,30.43,30.24,30.24,148382.47582666826,19.5428,19.6202,19.4977,19.4977,148382.4758
2010-05-24 10:45:00,30.24,30.28,30.15,30.2,97767.69726632444,19.4977,19.5235,19.4397,19.4719,97767.6973
2010-05-24 10:50:00,30.21,30.27,30.14,30.22,87382.11770323505,19.4784,19.517,19.4332,19.4848,87382.1177
2010-05-24 10:55:00,30.22,30.28,30.14,30.17,62074.72842306315,19.4848,19.5235,19.4332,19.4526,62074.7284
2010-05-24 11:00:00,30.18,30.18,30.08,30.17,47391.66766145398,19.459,19.459,19.3945,19.4526,47391.6677
2010-05-24 11:05:00,30.17,30.31,30.17,30.24,68401.57574310612,19.4526,19.5428,19.4526,19.4977,68401.5757
2010-05-24 11:10:00,30.24,30.25,30.09,30.09,58254.74513549003,19.4977,19.5041,19.401,19.401,58254.7451
2010-05-24 11:15:00,30.08,30.09,29.94,30.02,105407.6638414707,19.3945,19.401,19.3043,19.3559,105407.6638
2010-05-24 11:20:00,30.02,30.08,29.91,29.95,58254.74513549003,19.3559,19.3945,19.2849,19.3107,58254.7451
2010-05-24 11:25:00,29.95,29.98,29.9,29.97,82726.51307150531,19.3107,19.3301,19.2785,19.3236,82726.5131
2010-05-24 11:30:00,29.97,30.06,29.96,29.99,47391.66766145398,19.3236,19.3816,19.3172,19.3365,47391.6677
2010-05-24 11:35:00,29.99,30.02,29.9,29.9,44646.0546735108,19.3365,19.3559,19.2785,19.2785,44646.0547
2010-05-24 11:40:00,29.9,30.13,29.9,30.05,72221.55903067924,19.2785,19.4268,19.2785,19.3752,72221.559
2010-05-24 11:45:00,30.06,30.11,30.02,30.07,78070.90843977558,19.3816,19.4139,19.3559,19.3881,78070.9084
2010-05-24 11:50:00,30.06,30.07,29.99,30.06,20293.661215232183,19.3816,19.3881,19.3365,19.3816,20293.6612
2010-05-24 11:55:00,30.04,30.12,30.01,30.05,47033.544228244,19.3687,19.4203,19.3494,19.3752,47033.5442
2010-05-24 12:00:00,30.04,30.1,30.01,30.1,30679.2407783216,19.3687,19.4074,19.3494,19.4074,30679.2408
2010-05-24 12:05:00,30.09,30.21,30.07,30.1,140503.7602960487,19.401,19.4784,19.3881,19.4074,140503.7603
2010-05-24 12:10:00,30.12,30.14,30.03,30.06,43332.93541840754,19.4203,19.4332,19.3623,19.3816,43332.9354
2010-05-24 12:15:00,30.07,30.1,29.99,30.01,63507.222155903066,19.3881,19.4074,19.3365,19.3494,63507.2222
2010-05-24 12:20:00,30.01,30.05,29.94,30.0,51689.148859973735,19.3494,19.3752,19.3043,19.343,51689.1489
2010-05-24 12:25:00,30.0,30.07,29.99,30.02,22561.77629222872,19.343,19.3881,19.3365,19.3559,22561.7763
2010-05-24 12:30:00,30.02,30.06,29.94,29.96,63507.222155903066,19.3559,19.3816,19.3043,19.3172,63507.2222
2010-05-24 12:35:00,29.95,29.95,29.65,29.75,226214.6353109705,19.3107,19.3107,19.1173,19.1818,226214.6353
2010-05-24 12:40:00,29.75,29.79,29.65,29.65,67685.32887668617,19.1818,19.2076,19.1173,19.1173,67685.3289
2010-05-24 12:45:00,29.65,29.76,29.62,29.76,75205.92097409573,19.1173,19.1882,19.0979,19.1882,75205.921
2010-05-24 12:50:00,29.76,29.91,29.7,29.81,70908.43977557599,19.1882,19.2849,19.1495,19.2204,70908.4398
2010-05-24 12:55:00,29.81,29.86,29.79,29.8,22681.15076996538,19.2204,19.2527,19.2076,19.214,22681.1508
2010-05-24 13:00:00,29.81,29.89,29.79,29.8,47749.79109466396,19.2204,19.272,19.2076,19.214,47749.7911
2010-05-24 13:05:00,29.79,29.79,29.66,29.72,59567.86439059329,19.2076,19.2076,19.1237,19.1624,59567.8644
2010-05-24 13:10:00,29.71,29.77,29.68,29.7,30082.368389638294,19.156,19.1947,19.1366,19.1495,30082.3684
2010-05-24 13:15:00,29.69,29.69,29.51,29.52,97409.57383311448,19.1431,19.1431,19.027,19.0335,97409.5738
2010-05-24 13:20:00,29.54,29.65,29.53,29.61,74609.04858541244,19.0464,19.1173,19.0399,19.0915,74609.0486
2010-05-24 13:25:00,29.6,29.71,29.56,29.58,69356.57156499941,19.085,19.156,19.0593,19.0722,69356.5716
2010-05-24 13:30:00,29.57,29.65,29.44,29.47,63029.72424495643,19.0657,19.1173,18.9819,19.0012,63029.7242
2010-05-24 13:35:00,29.45,29.46,29.33,29.37,144323.7435836218,18.9883,18.9948,18.911,18.9368,144323.7436
2010-05-24 13:40:00,29.37,29.4,29.36,29.39,59090.36647964665,18.9368,18.9561,18.9303,18.9496,59090.3665
2010-05-24 13:45:00,29.37,29.39,29.19,29.32,216187.17918109108,18.9368,18.9496,18.8207,18.9045,216187.1792
2010-05-24 13:50:00,29.3,29.33,29.03,29.17,229795.8696430703,18.8916,18.911,18.7175,18.8078,229795.8696
2010-05-24 13:55:00,29.17,29.17,29.04,29.14,197922.8840873821,18.8078,18.8078,18.724,18.7885,197922.8841
2010-05-24 14:00:00,29.14,29.14,28.98,29.0,88695.23695833831,18.7885,18.7885,18.6853,18.6982,88695.237
2010-05-24 14:05:00,29.0,29.09,29.0,29.09,63507.222155903066,18.6982,18.7562,18.6982,18.7562,63507.2222
2010-05-24 14:10:00,29.09,29.25,29.08,29.25,63149.09872269309,18.7562,18.8594,18.7498,18.8594,63149.0987
2010-05-24 14:15:00,29.24,29.28,29.19,29.24,76519.040229199,18.8529,18.8787,18.8207,18.8529,76519.0402
2010-05-24 14:20:00,29.24,29.26,29.13,29.24,63984.72006684971,18.8529,18.8658,18.782,18.8529,63984.7201
2010-05-24 14:25:00,29.22,29.25,29.1,29.21,54076.63841470693,18.84,18.8594,18.7627,18.8336,54076.6384
2010-05-24 14:30:00,29.22,29.39,29.1,29.31,80458.39799450878,18.84,18.9496,18.7627,18.8981,80458.398
2010-05-24 14:35:00,29.3,29.3,29.12,29.12,75086.54649635908,18.8916,18.8916,18.7756,18.7756,75086.5465
2010-05-24 14:40:00,29.12,29.24,29.12,29.22,41064.820341411,18.7756,18.8529,18.7756,18.84,41064.8203
2010-05-24 14:45:00,29.21,29.24,29.13,29.18,74847.79754088576,18.8336,18.8529,18.782,18.8142,74847.7975
2010-05-24 14:50:00,29.18,29.31,29.14,29.26,61835.97946758983,18.8142,18.8981,18.7885,18.8658,61835.9795
2010-05-24 14:55:00,29.26,29.31,29.16,29.22,41661.69273009431,18.8658,18.8981,18.8014,18.84,41661.6927
2010-05-24 15:00:00,29.22,29.22,29.03,29.03,71982.81007520593,18.84,18.84,18.7175,18.7175,71982.8101
2010-05-24 15:05:00,29.03,29.05,28.98,28.99,69356.57156499941,18.7175,18.7304,18.6853,18.6917,69356.5716
2010-05-24 15:10:00,28.99,29.11,28.98,29.02,69475.94604273606,18.6917,18.7691,18.6853,18.7111,69475.946
2010-05-24 15:15:00,29.02,29.04,28.91,28.95,139190.64104094543,18.7111,18.724,18.6402,18.666,139190.641
2010-05-24 15:20:00,28.94,29.05,28.94,29.03,110779.51533962038,18.6595,18.7304,18.6595,18.7175,110779.5153
2010-05-24 15:25:00,29.03,29.06,29.0,29.02,63387.84767816641,18.7175,18.7369,18.6982,18.7111,63387.8477
2010-05-24 15:30:00,29.02,29.14,28.98,29.1,77115.91261788229,18.7111,18.7885,18.6853,18.7627,77115.9126
2010-05-24 15:35:00,29.09,29.18,29.08,29.11,66969.08201026621,18.7562,18.8142,18.7498,18.7691,66969.082
2010-05-24 15:40:00,29.11,29.18,29.08,29.12,97767.69726632444,18.7691,18.8142,18.7498,18.7756,97767.6973
2010-05-24 15:45:00,29.1,29.16,29.0,29.03,156380.56583502446,18.7627,18.8014,18.6982,18.7175,156380.5658
2010-05-24 15:50:00,29.03,29.03,28.91,28.93,269428.1962516414,18.7175,18.7175,18.6402,18.6531,269428.1963
2010-05-24 15:55:00,28.93,28.98,28.9,28.9,443595.5592694282,18.6531,18.6853,18.6337,18.6337,443595.5593
2010-05-25 09:30:00,27.67,28.06,27.44,27.48,492180.9717082488,17.8407,18.0921,17.6924,17.7181,492180.9717
2010-05-25 09:35:00,27.47,27.54,27.23,27.26,366718.3956070192,17.7117,17.7568,17.557,17.5763,366718.3956
2010-05-25 09:40:00,27.24,27.24,26.9,27.02,326250.4476542915,17.5634,17.5634,17.3442,17.4216,326250.4477
2010-05-25 09:45:00,27.02,27.32,26.95,27.23,234690.22323027332,17.4216,17.615,17.3764,17.557,234690.2232
2010-05-25 09:50:00,27.24,27.52,27.23,27.41,242688.3132386296,17.5634,17.7439,17.557,17.673,242688.3132
2010-05-25 09:55:00,27.38,27.47,27.36,27.46,166408.0219649039,17.6537,17.7117,17.6408,17.7053,166408.022
2010-05-25 10:00:00,27.44,27.66,27.41,27.62,276471.2904381043,17.6924,17.8342,17.673,17.8084,276471.2904
2010-05-25 10:05:00,27.6,27.73,27.5,27.62,181210.4572042497,17.7955,17.8793,17.731,17.8084,181210.4572
2010-05-25 10:10:00,27.64,27.93,27.6,27.79,136445.02805300226,17.8213,18.0083,17.7955,17.918,136445.0281
2010-05-25 10:15:00,27.8,28.03,27.79,27.9,200190.99916437865,17.9245,18.0728,17.918,17.9889,200190.9992
2010-05-25 10:20:00,27.92,27.94,27.61,27.72,203772.23349647844,18.0018,18.0147,17.802,17.8729,203772.2335
2010-05-25 10:25:00,27.71,27.77,27.59,27.66,173809.2395845768,17.8664,17.9051,17.7891,17.8342,173809.2396
2010-05-25 10:30:00,27.64,27.69,27.52,27.59,100393.93577653095,17.8213,17.8535,17.7439,17.7891,100393.9358
2010-05-25 10:35:00,27.59,27.66,27.45,27.48,124985.07819028292,17.7891,17.8342,17.6988,17.7181,124985.0782
2010-05-25 10:40:00,27.48,27.52,27.38,27.39,111137.63877283037,17.7181,17.7439,17.6537,17.6601,111137.6388
2010-05-25 10:45:00,27.38,27.38,27.26,27.28,97887.07174406112,17.6537,17.6537,17.5763,17.5892,97887.0717
2010-05-25 10:50:00,27.29,27.33,27.17,27.23,152560.58254745134,17.5956,17.6214,17.5183,17.557,152560.5825
2010-05-25 10:55:00,27.23,27.35,27.2,27.25,119135.72878118658,17.557,17.6343,17.5376,17.5699,119135.7288
2010-05-25 11:00:00,27.26,27.36,27.18,27.33,115435.11997135013,17.5763,17.6408,17.5247,17.6214,115435.12
2010-05-25 11:05:00,27.32,27.54,27.32,27.41,196609.7648322789,17.615,17.7568,17.615,17.673,196609.7648
2010-05-25 11:10:00,27.41,27.43,27.28,27.33,81055.27038319207,17.673,17.6859,17.5892,17.6214,81055.2704
2010-05-25 11:15:00,27.35,27.4,27.21,27.28,90605.22860212486,17.6343,17.6666,17.5441,17.5892,90605.2286
2010-05-25 11:20:00,27.28,27.36,27.27,27.33,93828.33950101468,17.5892,17.6408,17.5827,17.6214,93828.3395
2010-05-25 11:25:00,27.32,27.47,27.3,27.35,67446.57992121285,17.615,17.7117,17.6021,17.6343,67446.5799
2010-05-25 11:30:00,27.35,27.44,27.33,27.33,108750.14921809715,17.6343,17.6924,17.6214,17.6214,108750.1492
2010-05-25 11:35:00,27.33,27.35,27.29,27.35,71027.81425331264,17.6214,17.6343,17.5956,17.6343,71027.8143
2010-05-25 11:40:00,27.35,27.41,27.3,27.35,107198.2810075206,17.6343,17.673,17.6021,17.6343,107198.281
2010-05-25 11:45:00,27.36,27.39,27.3,27.31,60880.98364569655,17.6408,17.6601,17.6021,17.6085,60880.9836
2010-05-25 11:50:00,27.31,27.38,27.3,27.36,68640.32469857944,17.6085,17.6537,17.6021,17.6408,68640.3247
2010-05-25 11:55:00,27.35,27.43,27.33,27.4,93112.09263459472,17.6343,17.6859,17.6214,17.6666,93112.0926
2010-05-25 12:00:00,27.41,27.51,27.4,27.51,122597.58863554972,17.673,17.7375,17.6666,17.7375,122597.5886
2010-05-25 12:05:00,27.5,27.54,27.47,27.49,79503.40217261549,17.731,17.7568,17.7117,17.7246,79503.4022
2010-05-25 12:10:00,27.49,27.57,27.47,27.56,61955.35394532649,17.7246,17.7762,17.7117,17.7697,61955.3539
2010-05-25 12:15:00,27.56,27.64,27.54,27.59,107556.40444073056,17.7697,17.8213,17.7568,17.7891,107556.4044
2010-05-25 12:20:00,27.59,27.62,27.54,27.56,62074.72842306315,17.7891,17.8084,17.7568,17.7697,62074.7284
2010-05-25 12:25:00,27.56,27.64,27.56,27.6,88217.73904739166,17.7697,17.8213,17.7697,17.7955,88217.739
2010-05-25 12:30:00,27.59,27.6,27.57,27.59,40467.94795272771,17.7891,17.7955,17.7762,17.7891,40467.948
2010-05-25 12:35:00,27.59,27.64,27.56,27.64,100155.18682105764,17.7891,17.8213,17.7697,17.8213,100155.1868
2010-05-25 12:40:00,27.64,27.73,27.64,27.64,164259.281365644,17.8213,17.8793,17.8213,17.8213,164259.2814
2010-05-25 12:45:00,27.66,27.9,27.64,27.89,194580.39871075563,17.8342,17.9889,17.8213,17.9825,194580.3987
2010-05-25 12:50:00,27.9,27.9,27.74,27.79,109943.89399546376,17.9889,17.9889,17.8858,17.918,109943.894
2010-05-25 12:55:00,27.8,27.92,27.78,27.9,90485.8541243882,17.9245,18.0018,17.9116,17.9889,90485.8541
2010-05-25 13:00:00,27.89,27.98,27.87,27.88,103020.1742867375,17.9825,18.0405,17.9696,17.9761,103020.1743
2010-05-25 13:05:00,27.87,27.9,27.78,27.82,82129.640682822,17.9696,17.9889,17.9116,17.9374,82129.6407
2010-05-25 13:10:00,27.81,27.88,27.77,27.83,140384.38581831203,17.9309,17.9761,17.9051,17.9438,140384.3858
2010-05-25 13:15:00,27.84,27.9,27.81,27.87,84397.75575981855,17.9503,17.9889,17.9309,17.9696,84397.7558
2010-05-25 13:20:00,27.87,27.94,27.83,27.9,60642.23469022323,17.9696,18.0147,17.9438,17.9889,60642.2347
2010-05-25 13:25:00,27.9,27.95,27.89,27.91,27575.50435716844,17.9889,18.0212,17.9825,17.9954,27575.5044
2010-05-25 13:30:00,27.9,28.0,27.88,28.0,102303.92742031752,17.9889,18.0534,17.9761,18.0534,102303.9274
2010-05-25 13:35:00,28.0,28.2,27.99,28.05,235406.4700966933,18.0534,18.1824,18.047,18.0857,235406.4701
2010-05-25 13:40:00,28.06,28.06,27.94,27.97,67327.20544347618,18.0921,18.0921,18.0147,18.0341,67327.2054
2010-05-25 13:45:00,27.97,28.0,27.95,27.98,35931.71779873463,18.0341,18.0534,18.0212,18.0405,35931.7178
2010-05-25 13:50:00,27.98,28.03,27.9,28.01,133460.66610958576,18.0405,18.0728,17.9889,18.0599,133460.6661
2010-05-25 13:55:00,28.0,28.09,27.97,28.0,119016.35430344992,18.0534,18.1115,18.0341,18.0534,119016.3543
2010-05-25 14:00:00,28.0,28.03,27.94,28.03,66372.20962158291,18.0534,18.0728,18.0147,18.0728,66372.2096
2010-05-25 14:05:00,28.04,28.15,27.97,28.08,98245.1951772711,18.0792,18.1501,18.0341,18.105,98245.1952
2010-05-25 14:10:00,28.09,28.2,28.07,28.14,53599.140503760296,18.1115,18.1824,18.0986,18.1437,53599.1405
2010-05-25 14:15:00,28.12,28.27,28.09,28.26,70789.06529783932,18.1308,18.2275,18.1115,18.2211,70789.0653
2010-05-25 14:20:00,28.25,28.38,28.23,28.36,162707.41315506745,18.2146,18.2984,18.2017,18.2855,162707.4132
2010-05-25 14:25:00,28.36,28.4,28.3,28.31,111495.76220604037,18.2855,18.3113,18.2469,18.2533,111495.7622
2010-05-25 14:30:00,28.31,28.46,28.29,28.31,107556.40444073056,18.2533,18.35,18.2404,18.2533,107556.4044
2010-05-25 14:35:00,28.3,28.37,28.25,28.26,97051.4503999045,18.2469,18.292,18.2146,18.2211,97051.4504
2010-05-25 14:40:00,28.26,28.4,28.21,28.35,71027.81425331264,18.2211,18.3113,18.1888,18.2791,71027.8143
2010-05-25 14:45:00,28.35,28.46,28.29,28.44,145398.11388325176,18.2791,18.35,18.2404,18.3371,145398.1139
2010-05-25 14:50:00,28.45,28.64,28.42,28.6,190044.16855676257,18.3436,18.4661,18.3242,18.4403,190044.1686
2010-05-25 14:55:00,28.59,28.59,28.48,28.56,92515.22024591142,18.4338,18.4338,18.3629,18.4145,92515.2202
2010-05-25 15:00:00,28.55,28.72,28.53,28.59,162110.54076638413,18.408,18.5177,18.3952,18.4338,162110.5408
2010-05-25 15:05:00,28.59,28.82,28.59,28.78,156380.56583502446,18.4338,18.5821,18.4338,18.5563,156380.5658
2010-05-25 15:10:00,28.81,28.86,28.65,28.67,103855.7956308941,18.5757,18.6079,18.4725,18.4854,103855.7956
2010-05-25 15:15:00,28.67,28.72,28.36,28.58,160200.5491225976,18.4854,18.5177,18.2855,18.4274,160200.5491
2010-05-25 15:20:00,28.57,28.81,28.57,28.78,205204.7272293184,18.4209,18.5757,18.4209,18.5563,205204.7272
2010-05-25 15:25:00,28.79,28.88,28.75,28.83,104094.54458636744,18.5628,18.6208,18.537,18.5886,104094.5446
2010-05-25 15:30:00,28.83,28.92,28.81,28.92,196012.8924435956,18.5886,18.6466,18.5757,18.6466,196012.8924
2010-05-25 15:35:00,28.92,28.96,28.78,28.83,181807.32959293303,18.6466,18.6724,18.5563,18.5886,181807.3296
2010-05-25 15:40:00,28.83,28.95,28.81,28.89,143607.49671720187,18.5886,18.666,18.5757,18.6273,143607.4967
2010-05-25 15:45:00,28.89,28.93,28.83,28.9,163184.9110660141,18.6273,18.6531,18.5886,18.6337,163184.9111
2010-05-25 15:50:00,28.91,28.91,28.67,28.78,228602.1248657037,18.6402,18.6402,18.4854,18.5563,228602.1249
2010-05-25 15:55:00,28.79,28.88,28.71,28.86,295451.83239823324,18.5628,18.6208,18.5112,18.6079,295451.8324
2010-05-26 09:30:00,29.42,29.65,29.27,29.48,382237.077712785,18.969,19.1173,18.8723,19.0077,382237.0777
2010-05-26 09:35:00,29.47,29.6,29.4,29.6,123194.46102423302,19.0012,19.085,18.9561,19.085,123194.461
2010-05-26 09:40:00,29.57,29.6,29.47,29.49,127850.06565596275,19.0657,19.085,19.0012,19.0141,127850.0657
2010-05-26 09:45:00,29.48,29.48,29.33,29.38,167601.7667422705,19.0077,19.0077,18.911,18.9432,167601.7667
2010-05-26 09:50:00,29.37,29.39,29.2,29.25,193267.2794556524,18.9368,18.9496,18.8271,18.8594,193267.2795
2010-05-26 09:55:00,29.23,29.37,29.23,29.32,114957.62206040348,18.8465,18.9368,18.8465,18.9045,114957.6221
2010-05-26 10:00:00,29.31,29.35,29.25,29.32,137161.27491942223,18.8981,18.9239,18.8594,18.9045,137161.2749
2010-05-26 10:05:00,29.31,29.4,29.28,29.32,103497.67219768414,18.8981,18.9561,18.8787,18.9045,103497.6722
2010-05-26 10:10:00,29.32,29.57,29.11,29.2,401933.8665393339,18.9045,19.0657,18.7691,18.8271,401933.8665
2010-05-26 10:15:00,29.2,29.24,29.03,29.15,141816.87955115197,18.8271,18.8529,18.7175,18.7949,141816.8796
2010-05-26 10:20:00,29.14,29.14,28.9,28.92,165811.1495762206,18.7885,18.7885,18.6337,18.6466,165811.1496
2010-05-26 10:25:00,28.93,29.03,28.92,29.03,97290.19935537782,18.6531,18.7175,18.6466,18.7175,97290.1994
2010-05-26 10:30:00,29.0,29.16,28.94,29.14,83562.13441566193,18.6982,18.8014,18.6595,18.7885,83562.1344
2010-05-26 10:35:00,29.12,29.22,29.04,29.11,145278.7394055151,18.7756,18.84,18.724,18.7691,145278.7394
2010-05-26 10:40:00,29.12,29.12,28.99,29.08,112212.0090724603,18.7756,18.7756,18.6917,18.7498,112212.0091
2010-05-26 10:45:00,29.08,29.14,29.04,29.13,64820.34141100632,18.7498,18.7885,18.724,18.782,64820.3414
2010-05-26 10:50:00,29.14,29.2,28.99,29.02,120448.84803628984,18.7885,18.8271,18.6917,18.7111,120448.848
2010-05-26 10:55:00,29.0,29.08,28.98,29.08,80458.39799450878,18.6982,18.7498,18.6853,18.7498,80458.398
2010-05-26 11:00:00,29.07,29.12,29.0,29.11,63268.47320042975,18.7433,18.7756,18.6982,18.7691,63268.4732
2010-05-26 11:05:00,29.1,29.45,29.07,29.19,475229.79586964304,18.7627,18.9883,18.7433,18.8207,475229.7959
2010-05-26 11:10:00,29.18,29.23,29.11,29.15,111257.01325056703,18.8142,18.8465,18.7691,18.7949,111257.0133
2010-05-26 11:15:00,29.14,29.23,29.14,29.23,80697.1469499821,18.7885,18.8465,18.7885,18.8465,80697.1469
2010-05-26 11:20:00,29.23,29.24,29.11,29.15,65297.83932195297,18.8465,18.8529,18.7691,18.7949,65297.8393
2010-05-26 11:25:00,29.14,29.17,29.07,29.11,115196.3710158768,18.7885,18.8078,18.7433,18.7691,115196.371
2010-05-26 11:30:00,29.11,29.2,29.1,29.17,99438.9399546377,18.7691,18.8271,18.7627,18.8078,99438.94
2010-05-26 11:35:00,29.16,29.19,29.12,29.15,55867.25558075684,18.8014,18.8207,18.7756,18.7949,55867.2556
2010-05-26 11:40:00,29.15,29.26,29.13,29.17,66610.95857705623,18.7949,18.8658,18.782,18.8078,66610.9586
2010-05-26 11:45:00,29.18,29.24,29.09,29.17,72937.8058970992,18.8142,18.8529,18.7562,18.8078,72937.8059
2010-05-26 11:50:00,29.16,29.2,29.1,29.19,75922.1678405157,18.8014,18.8271,18.7627,18.8207,75922.1678
2010-05-26 11:55:00,29.19,29.24,29.14,29.15,53002.26811507699,18.8207,18.8529,18.7885,18.7949,53002.2681
2010-05-26 12:00:00,29.15,29.19,29.12,29.19,22561.77629222872,18.7949,18.8207,18.7756,18.8207,22561.7763
2010-05-26 12:05:00,29.19,29.24,29.17,29.24,30917.989733794915,18.8207,18.8529,18.8078,18.8529,30917.9897
2010-05-26 12:10:00,29.23,29.25,29.19,29.24,36767.33914289125,18.8465,18.8594,18.8207,18.8529,36767.3391
2010-05-26 12:15:00,29.24,29.31,29.23,29.29,56464.12796944013,18.8529,18.8981,18.8465,18.8852,56464.128
2010-05-26 12:20:00,29.29,29.53,29.27,29.51,293422.46627671004,18.8852,19.0399,18.8723,19.027,293422.4663
2010-05-26 12:25:00,29.52,29.85,29.5,29.56,580040.5873224305,19.0335,19.2462,19.0206,19.0593,580040.5873
2010-05-26 12:30:00,29.56,29.66,29.55,29.56,86546.49635907843,19.0593,19.1237,19.0528,19.0593,86546.4964
2010-05-26 12:35:00,29.56,29.57,29.42,29.49,104930.16593052405,19.0593,19.0657,18.969,19.0141,104930.1659
2010-05-26 12:40:00,29.5,29.5,29.37,29.39,55747.881103020176,19.0206,19.0206,18.9368,18.9496,55747.8811
2010-05-26 12:45:00,29.41,29.49,29.35,29.36,80100.2745612988,18.9625,19.0141,18.9239,18.9303,80100.2746
2010-05-26 12:50:00,29.36,29.57,29.36,29.55,72221.55903067924,18.9303,19.0657,18.9303,19.0528,72221.559
2010-05-26 12:55:00,29.55,29.65,29.52,29.64,57419.12379133341,19.0528,19.1173,19.0335,19.1108,57419.1238
2010-05-26 13:00:00,29.64,29.69,29.53,29.55,95499.58218932792,19.1108,19.1431,19.0399,19.0528,95499.5822
2010-05-26 13:05:00,29.55,29.63,29.52,29.63,48943.53587203056,19.0528,19.1044,19.0335,19.1044,48943.5359
2010-05-26 13:10:00,29.64,29.64,29.55,29.55,42736.063029724246,19.1108,19.1108,19.0528,19.0528,42736.063
2010-05-26 13:15:00,29.55,29.65,29.55,29.64,43332.93541840754,19.0528,19.1173,19.0528,19.1108,43332.9354
2010-05-26 13:20:00,29.64,29.69,29.55,29.65,80935.89590545541,19.1108,19.1431,19.0528,19.1173,80935.8959
2010-05-26 13:25:00,29.66,29.7,29.59,29.61,46436.6718395607,19.1237,19.1495,19.0786,19.0915,46436.6718
2010-05-26 13:30:00,29.59,29.66,29.59,29.66,30440.491822848275,19.0786,19.1237,19.0786,19.1237,30440.4918
2010-05-26 13:35:00,29.65,29.81,29.65,29.74,116509.49027098008,19.1173,19.2204,19.1173,19.1753,116509.4903
2010-05-26 13:40:00,29.75,29.81,29.72,29.72,90485.8541243882,19.1818,19.2204,19.1624,19.1624,90485.8541
2010-05-26 13:45:00,29.73,29.74,29.66,29.71,29366.12152321833,19.1689,19.1753,19.1237,19.156,29366.1215
2010-05-26 13:50:00,29.71,29.74,29.7,29.7,26501.134057538497,19.156,19.1753,19.1495,19.1495,26501.1341
2010-05-26 13:55:00,29.69,29.74,29.53,29.6,129998.80625522263,19.1431,19.1753,19.0399,19.085,129998.8063
2010-05-26 14:00:00,29.6,29.61,29.45,29.45,77474.03605109228,19.085,19.0915,18.9883,18.9883,77474.0361
2010-05-26 14:05:00,29.47,29.55,29.45,29.53,33066.730333054795,19.0012,19.0528,18.9883,19.0399,33066.7303
2010-05-26 14:10:00,29.51,29.51,29.24,29.24,166527.39644264057,19.027,19.027,18.8529,18.8529,166527.3964
2010-05-26 14:15:00,29.24,29.31,29.15,29.27,150053.7185149815,18.8529,18.8981,18.7949,18.8723,150053.7185
2010-05-26 14:20:00,29.27,29.31,29.09,29.28,182046.0785484064,18.8723,18.8981,18.7562,18.8787,182046.0785
2010-05-26 14:25:00,29.29,29.41,29.2,29.39,209024.71051689147,18.8852,18.9625,18.8271,18.9496,209024.7105
2010-05-26 14:30:00,29.38,29.45,29.2,29.33,187895.4279575027,18.9432,18.9883,18.8271,18.911,187895.428
2010-05-26 14:35:00,29.31,29.34,29.21,29.29,121284.46938044646,18.8981,18.9174,18.8336,18.8852,121284.4694
2010-05-26 14:40:00,29.28,29.28,29.16,29.19,126895.06983406948,18.8787,18.8787,18.8014,18.8207,126895.0698
2010-05-26 14:45:00,29.19,29.22,29.08,29.17,170944.25211889698,18.8207,18.84,18.7498,18.8078,170944.2521
2010-05-26 14:50:00,29.18,29.22,29.03,29.08,113883.25176077356,18.8142,18.84,18.7175,18.7498,113883.2518
2010-05-26 14:55:00,29.08,29.22,29.05,29.19,80458.39799450878,18.7498,18.84,18.7304,18.8207,80458.398
2010-05-26 15:00:00,29.19,29.23,29.07,29.1,144443.1180613585,18.8207,18.8465,18.7433,18.7627,144443.1181
2010-05-26 15:05:00,29.09,29.18,29.04,29.04,80816.52142771875,18.7562,18.8142,18.724,18.724,80816.5214
2010-05-26 15:10:00,29.04,29.18,29.04,29.12,46794.79527277068,18.724,18.8142,18.724,18.7756,46794.7953
2010-05-26 15:15:00,29.1,29.13,29.02,29.03,97290.19935537782,18.7627,18.782,18.7111,18.7175,97290.1994
2010-05-26 15:20:00,29.03,29.07,28.94,28.95,87740.24113644502,18.7175,18.7433,18.6595,18.666,87740.2411
2010-05-26 15:25:00,28.94,28.94,28.42,28.57,390593.2911543512,18.6595,18.6595,18.3242,18.4209,390593.2912
2010-05-26 15:30:00,28.56,28.62,28.45,28.45,200549.12259758863,18.4145,18.4532,18.3436,18.3436,200549.1226
2010-05-26 15:35:00,28.47,28.57,28.4,28.54,231467.1123313836,18.3565,18.4209,18.3113,18.4016,231467.1123
2010-05-26 15:40:00,28.56,28.73,28.56,28.7,137041.90044168558,18.4145,18.5241,18.4145,18.5048,137041.9004
2010-05-26 15:45:00,28.67,28.67,28.52,28.61,145278.7394055151,18.4854,18.4854,18.3887,18.4467,145278.7394
2010-05-26 15:50:00,28.59,28.71,28.54,28.7,203055.9866300585,18.4338,18.5112,18.4016,18.5048,203055.9866
2010-05-26 15:55:00,28.7,28.72,28.56,28.58,300346.1859854363,18.5048,18.5177,18.4145,18.4274,300346.186
2010-05-27 09:30:00,29.33,29.44,29.22,29.27,187179.18109108272,18.911,18.9819,18.84,18.8723,187179.1811
2010-05-27 09:35:00,29.27,29.28,28.98,29.0,175002.9843619434,18.8723,18.8787,18.6853,18.6982,175002.9844
2010-05-27 09:40:00,29.0,29.36,29.0,29.34,261668.8551987585,18.6982,18.9303,18.6982,18.9174,261668.8552
2010-05-27 09:45:00,29.34,29.36,29.28,29.29,131192.55103258922,18.9174,18.9303,18.8787,18.8852,131192.551
2010-05-27 09:50:00,29.28,29.34,29.19,29.32,134535.0364092157,18.8787,18.9174,18.8207,18.9045,134535.0364
2010-05-27 09:55:00,29.32,29.41,29.29,29.4,143607.49671720187,18.9045,18.9625,18.8852,18.9561,143607.4967
2010-05-27 10:00:00,29.4,29.46,29.2,29.28,144801.24149456847,18.9561,18.9948,18.8271,18.8787,144801.2415
2010-05-27 10:05:00,29.28,29.36,29.26,29.34,100990.80816521429,18.8787,18.9303,18.8658,18.9174,100990.8082
2010-05-27 10:10:00,29.34,29.58,29.34,29.56,122478.21415781304,18.9174,19.0722,18.9174,19.0593,122478.2142
2010-05-27 10:15:00,29.55,29.65,29.33,29.65,191357.28781186583,19.0528,19.1173,18.911,19.1173,191357.2878
2010-05-27 10:20:00,29.65,29.73,29.57,29.69,128566.31252238272,19.1173,19.1689,19.0657,19.1431,128566.3125
2010-05-27 10:25:00,29.7,29.9,29.67,29.89,245075.8027933628,19.1495,19.2785,19.1302,19.272,245075.8028
2010-05-27 10:30:00,29.9,30.12,29.86,30.12,293064.3428435001,19.2785,19.4203,19.2527,19.4203,293064.3428
2010-05-27 10:35:00,30.12,30.24,29.87,29.87,359078.429031873,19.4203,19.4977,19.2591,19.2591,359078.429
2010-05-27 10:40:00,29.87,29.97,29.86,29.96,91082.72651307152,19.2591,19.3236,19.2527,19.3172,91082.7265
2010-05-27 10:45:00,29.96,29.97,29.8,29.92,111495.76220604037,19.3172,19.3236,19.214,19.2914,111495.7622
2010-05-27 10:50:00,29.93,30.12,29.92,30.1,115315.74549361346,19.2978,19.4203,19.2914,19.4074,115315.7455
2010-05-27 10:55:00,30.1,30.12,29.96,29.96,103975.17010863076,19.4074,19.4203,19.3172,19.3172,103975.1701
2010-05-27 11:00:00,29.97,30.03,29.91,29.95,61000.35812343321,19.3236,19.3623,19.2849,19.3107,61000.3581
2010-05-27 11:05:00,29.94,30.09,29.91,29.97,135848.15566431897,19.3043,19.401,19.2849,19.3236,135848.1557
2010-05-27 11:10:00,29.96,29.97,29.81,29.86,104452.6680195774,19.3172,19.3236,19.2204,19.2527,104452.668
2010-05-27 11:15:00,29.86,29.88,29.75,29.8,76280.29127372567,19.2527,19.2656,19.1818,19.214,76280.2913
2010-05-27 11:20:00,29.81,29.82,29.75,29.81,58135.370657753374,19.2204,19.2269,19.1818,19.2204,58135.3707
2010-05-27 11:25:00,29.81,29.88,29.76,29.77,92515.22024591142,19.2204,19.2656,19.1882,19.1947,92515.2202
2010-05-27 11:30:00,29.77,29.82,29.69,29.78,79861.52560582547,19.1947,19.2269,19.1431,19.2011,79861.5256
2010-05-27 11:35:00,29.76,29.84,29.71,29.72,50734.15303808045,19.1882,19.2398,19.156,19.1624,50734.153
2010-05-27 11:40:00,29.7,29.84,29.67,29.84,68162.8267876328,19.1495,19.2398,19.1302,19.2398,68162.8268
2010-05-27 11:45:00,29.83,29.83,29.7,29.73,37006.08809836457,19.2333,19.2333,19.1495,19.1689,37006.0881
2010-05-27 11:50:00,29.73,29.92,29.71,29.9,79025.90426166885,19.1689,19.2914,19.156,19.2785,79025.9043
2010-05-27 11:55:00,29.91,29.99,29.85,29.99,52166.64677092038,19.2849,19.3365,19.2462,19.3365,52166.6468
2010-05-27 12:00:00,30.01,30.06,29.91,29.95,83323.38546018861,19.3494,19.3816,19.2849,19.3107,83323.3855
2010-05-27 12:05:00,29.96,29.99,29.91,29.97,23636.146591858665,19.3172,19.3365,19.2849,19.3236,23636.1466
2010-05-27 12:10:00,29.99,30.05,29.92,30.01,69595.32052047273,19.3365,19.3752,19.2914,19.3494,69595.3205
2010-05-27 12:15:00,30.01,30.03,29.96,30.01,57299.74931359675,19.3494,19.3623,19.3172,19.3494,57299.7493
2010-05-27 12:20:00,30.01,30.03,29.94,30.02,61835.97946758983,19.3494,19.3623,19.3043,19.3559,61835.9795
2010-05-27 12:25:00,30.02,30.03,29.96,30.01,33186.104810791454,19.3559,19.3623,19.3172,19.3494,33186.1048
2010-05-27 12:30:00,30.01,30.04,29.97,30.01,39035.45421988779,19.3494,19.3687,19.3236,19.3494,39035.4542
2010-05-27 12:35:00,30.01,30.06,30.0,30.04,31634.23660021488,19.3494,19.3816,19.343,19.3687,31634.2366
2010-05-27 12:40:00,30.04,30.11,30.01,30.01,70550.316342366,19.3687,19.4139,19.3494,19.3494,70550.3163
2010-05-27 12:45:00,30.01,30.06,29.86,29.94,94783.33532290797,19.3494,19.3816,19.2527,19.3043,94783.3353
2010-05-27 12:50:00,29.94,29.94,29.76,29.81,106720.78309657396,19.3043,19.3043,19.1882,19.2204,106720.7831
2010-05-27 12:55:00,29.81,29.89,29.7,29.71,98842.0675659544,19.2204,19.272,19.1495,19.156,98842.0676
2010-05-27 13:00:00,29.7,29.74,29.49,29.67,294138.71314313,19.1495,19.1753,19.0141,19.1302,294138.7131
2010-05-27 13:05:00,29.67,29.72,29.57,29.7,109108.27265130715,19.1302,19.1624,19.0657,19.1495,109108.2727
2010-05-27 13:10:00,29.69,29.69,29.62,29.66,48943.53587203056,19.1431,19.1431,19.0979,19.1237,48943.5359
2010-05-27 13:15:00,29.67,29.69,29.6,29.64,97051.4503999045,19.1302,19.1431,19.085,19.1108,97051.4504
2010-05-27 13:20:00,29.64,29.72,29.63,29.66,73892.80171899247,19.1108,19.1624,19.1044,19.1237,73892.8017
2010-05-27 13:25:00,29.68,29.73,29.67,29.7,33424.85376626477,19.1366,19.1689,19.1302,19.1495,33424.8538
2010-05-27 13:30:00,29.7,29.81,29.67,29.81,58612.86856870001,19.1495,19.2204,19.1302,19.2204,58612.8686
2010-05-27 13:35:00,29.83,29.93,29.79,29.9,87859.61561418169,19.2333,19.2978,19.2076,19.2785,87859.6156
2010-05-27 13:40:00,29.9,29.92,29.85,29.86,66969.08201026621,19.2785,19.2914,19.2462,19.2527,66969.082
2010-05-27 13:45:00,29.86,29.86,29.76,29.81,100035.812343321,19.2527,19.2527,19.1882,19.2204,100035.8123
2010-05-27 13:50:00,29.81,29.89,29.79,29.89,95260.8332338546,19.2204,19.272,19.2076,19.272,95260.8332
2010-05-27 13:55:00,29.88,29.92,29.81,29.91,74489.67410767578,19.2656,19.2914,19.2204,19.2849,74489.6741
2010-05-27 14:00:00,29.91,29.97,29.91,29.91,43929.807807090845,19.2849,19.3236,19.2849,19.2849,43929.8078
2010-05-27 14:05:00,29.92,30.05,29.92,30.01,92276.4712904381,19.2914,19.3752,19.2914,19.3494,92276.4713
2010-05-27 14:10:00,30.01,30.14,30.01,30.13,107078.90652978393,19.3494,19.4332,19.3494,19.4268,107078.9065
2010-05-27 14:15:00,30.13,30.32,30.12,30.29,258445.74429986867,19.4268,19.5493,19.4203,19.5299,258445.7443
2010-05-27 14:20:00,30.29,30.49,30.29,30.42,260952.6083323385,19.5299,19.6589,19.5299,19.6138,260952.6083
2010-05-27 14:25:00,30.41,30.43,30.31,30.33,121881.34176912977,19.6073,19.6202,19.5428,19.5557,121881.3418
2010-05-27 14:30:00,30.35,30.41,30.24,30.32,119851.97564760654,19.5686,19.6073,19.4977,19.5493,119851.9756
2010-05-27 14:35:00,30.32,30.32,30.26,30.32,55867.25558075684,19.5493,19.5493,19.5106,19.5493,55867.2556
2010-05-27 14:40:00,30.32,30.32,30.07,30.12,127372.56774501612,19.5493,19.5493,19.3881,19.4203,127372.5677
2010-05-27 14:45:00,30.14,30.16,30.0,30.12,145159.36492777843,19.4332,19.4461,19.343,19.4203,145159.3649
2010-05-27 14:50:00,30.12,30.22,30.1,30.17,67565.9543989495,19.4203,19.4848,19.4074,19.4526,67565.9544
2010-05-27 14:55:00,30.17,30.38,30.17,30.3,127253.19326727944,19.4526,19.588,19.4526,19.5364,127253.1933
2010-05-27 15:00:00,30.29,30.37,30.27,30.33,74609.04858541244,19.5299,19.5815,19.517,19.5557,74609.0486
2010-05-27 15:05:00,30.35,30.43,30.3,30.4,88337.11352512833,19.5686,19.6202,19.5364,19.6009,88337.1135
2010-05-27 15:10:00,30.4,30.46,30.38,30.43,99319.56547690104,19.6009,19.6395,19.588,19.6202,99319.5655
2010-05-27 15:15:00,30.43,30.46,30.32,30.4,154948.07210218455,19.6202,19.6395,19.5493,19.6009,154948.0721
2010-05-27 15:20:00,30.4,30.41,30.26,30.36,116509.49027098008,19.6009,19.6073,19.5106,19.5751,116509.4903
2010-05-27 15:25:00,30.37,30.38,30.24,30.29,104810.7914527874,19.5815,19.588,19.4977,19.5299,104810.7915
2010-05-27 15:30:00,30.28,30.41,30.28,30.35,81532.76829413872,19.5235,19.6073,19.5235,19.5686,81532.7683
2010-05-27 15:35:00,30.35,30.41,30.27,30.32,106840.1575743106,19.5686,19.6073,19.517,19.5493,106840.1576
2010-05-27 15:40:00,30.32,30.36,30.22,30.3,179897.33794914646,19.5493,19.5751,19.4848,19.5364,179897.3379
2010-05-27 15:45:00,30.3,30.36,30.27,30.36,98842.0675659544,19.5364,19.5751,19.517,19.5751,98842.0676
2010-05-27 15:50:00,30.36,30.52,30.35,30.51,354422.82440014323,19.5751,19.6782,19.5686,19.6718,354422.8244
2010-05-27 15:55:00,30.51,30.53,30.41,30.48,316939.23839083203,19.6718,19.6847,19.6073,19.6524,316939.2384
2010-05-28 09:30:00,30.99,30.99,30.37,30.48,317655.485257252,19.9813,19.9813,19.5815,19.6524,317655.4853
2010-05-28 09:35:00,30.48,30.48,30.27,30.34,147546.85448251164,19.6524,19.6524,19.517,19.5622,147546.8545
2010-05-28 09:40:00,30.34,30.36,30.09,30.12,220723.4093350841,19.5622,19.5751,19.401,19.4203,220723.4093
2010-05-28 09:45:00,30.12,30.13,29.95,30.1,166766.14539811388,19.4203,19.4268,19.3107,19.4074,166766.1454
2010-05-28 09:50:00,30.1,30.3,30.04,30.15,156619.3147904978,19.4074,19.5364,19.3687,19.4397,156619.3148
2010-05-28 09:55:00,30.12,30.17,30.06,30.14,59925.98782380327,19.4203,19.4526,19.3816,19.4332,59925.9878
2010-05-28 10:00:00,30.16,30.18,30.05,30.12,129401.93386653932,19.4461,19.459,19.3752,19.4203,129401.9339
2010-05-28 10:05:00,30.12,30.26,30.11,30.22,116509.49027098008,19.4203,19.5106,19.4139,19.4848,116509.4903
2010-05-28 10:10:00,30.21,30.26,30.19,30.19,57657.87274680673,19.4784,19.5106,19.4655,19.4655,57657.8727
2010-05-28 10:15:00,30.21,30.29,30.18,30.26,113644.50280530025,19.4784,19.5299,19.459,19.5106,113644.5028
2010-05-28 10:20:00,30.26,30.27,30.22,30.24,103378.29771994748,19.5106,19.517,19.4848,19.4977,103378.2977
2010-05-28 10:25:00,30.24,30.27,30.13,30.17,99797.06338784768,19.4977,19.517,19.4268,19.4526,99797.0634
2010-05-28 10:30:00,30.17,30.22,30.14,30.18,89292.1093470216,19.4526,19.4848,19.4332,19.459,89292.1093
2010-05-28 10:35:00,30.17,30.26,30.15,30.18,60522.86021248657,19.4526,19.5106,19.4397,19.459,60522.8602
2010-05-28 10:40:00,30.18,30.24,30.13,30.22,64223.46902232303,19.459,19.4977,19.4268,19.4848,64223.469
2010-05-28 10:45:00,30.22,30.22,30.09,30.22,110302.01742867376,19.4848,19.4848,19.401,19.4848,110302.0174
2010-05-28 10:50:00,30.22,30.26,30.19,30.23,145278.7394055151,19.4848,19.5106,19.4655,19.4913,145278.7394
2010-05-28 10:55:00,30.22,30.24,30.19,30.22,53241.01707055032,19.4848,19.4977,19.4655,19.4848,53241.0171
2010-05-28 11:00:00,30.22,30.24,30.14,30.17,52166.64677092038,19.4848,19.4977,19.4332,19.4526,52166.6468
2010-05-28 11:05:00,30.17,30.21,30.14,30.17,29246.74704548168,19.4526,19.4784,19.4332,19.4526,29246.747
2010-05-28 11:10:00,30.17,30.2,30.14,30.17,188492.300346186,19.4526,19.4719,19.4332,19.4526,188492.3003
2010-05-28 11:15:00,30.17,30.19,29.82,29.84,230870.23994270025,19.4526,19.4655,19.2269,19.2398,230870.2399
2010-05-28 11:20:00,29.85,29.91,29.74,29.86,123791.33341291633,19.2462,19.2849,19.1753,19.2527,123791.3334
2010-05-28 11:25:00,29.85,29.86,29.8,29.84,85949.62397039513,19.2462,19.2527,19.214,19.2398,85949.624
2010-05-28 11:30:00,29.83,29.89,29.82,29.83,39512.95213083443,19.2333,19.272,19.2269,19.2333,39512.9521
2010-05-28 11:35:00,29.83,29.86,29.76,29.83,111973.260116987,19.2333,19.2527,19.1882,19.2333,111973.2601
2010-05-28 11:40:00,29.82,30.0,29.82,29.86,93112.09263459472,19.2269,19.343,19.2269,19.2527,93112.0926
2010-05-28 11:45:00,29.86,29.98,29.85,29.98,31872.985555688192,19.2527,19.3301,19.2462,19.3301,31872.9856
2010-05-28 11:50:00,29.96,30.0,29.91,29.93,41542.31825235765,19.3172,19.343,19.2849,19.2978,41542.3183
2010-05-28 11:55:00,29.92,30.04,29.86,29.92,74131.5506744658,19.2914,19.3687,19.2527,19.2914,74131.5507
2010-05-28 12:00:00,29.92,29.97,29.87,29.91,42377.93959651426,19.2914,19.3236,19.2591,19.2849,42377.9396
2010-05-28 12:05:00,29.9,29.92,29.87,29.91,18980.541960128925,19.2785,19.2914,19.2591,19.2849,18980.542
2010-05-28 12:10:00,29.9,29.96,29.9,29.95,142294.3774620986,19.2785,19.3172,19.2785,19.3107,142294.3775
2010-05-28 12:15:00,29.95,29.97,29.92,29.96,28769.249134535035,19.3107,19.3236,19.2914,19.3172,28769.2491
2010-05-28 12:20:00,29.98,30.02,29.94,30.0,25546.13823564522,19.3301,19.3559,19.3043,19.343,25546.1382
2010-05-28 12:25:00,30.0,30.01,29.98,29.99,18503.044049182285,19.343,19.3494,19.3301,19.3365,18503.044
2010-05-28 12:30:00,29.99,30.01,29.96,29.97,13011.81807329593,19.3365,19.3494,19.3172,19.3236,13011.8181
2010-05-28 12:35:00,29.96,29.97,29.62,29.64,182762.3254148263,19.3172,19.3236,19.0979,19.1108,182762.3254
2010-05-28 12:40:00,29.64,29.68,29.57,29.58,140026.26238510208,19.1108,19.1366,19.0657,19.0722,140026.2624
2010-05-28 12:45:00,29.58,29.65,29.51,29.6,162826.7876328041,19.0722,19.1173,19.027,19.085,162826.7876
2010-05-28 12:50:00,29.61,29.65,29.57,29.62,75802.79336277903,19.0915,19.1173,19.0657,19.0979,75802.7934
2010-05-28 12:55:00,29.61,29.63,29.55,29.61,71624.68664199594,19.0915,19.1044,19.0528,19.0915,71624.6866
2010-05-28 13:00:00,29.62,29.64,29.58,29.6,53837.889459233615,19.0979,19.1108,19.0722,19.085,53837.8895
2010-05-28 13:05:00,29.6,29.62,29.47,29.56,81174.64486092873,19.085,19.0979,19.0012,19.0593,81174.6449
2010-05-28 13:10:00,29.55,29.58,29.49,29.53,44765.42915124746,19.0528,19.0722,19.0141,19.0399,44765.4292
2010-05-28 13:15:00,29.53,29.57,29.5,29.55,34379.84958815805,19.0399,19.0657,19.0206,19.0528,34379.8496
2010-05-28 13:20:00,29.55,29.6,29.54,29.6,20651.784648442164,19.0528,19.085,19.0464,19.085,20651.7846
2010-05-28 13:25:00,29.6,29.64,29.55,29.64,31156.73868926824,19.085,19.1108,19.0528,19.1108,31156.7387
2010-05-28 13:30:00,29.64,29.64,29.51,29.54,44884.803628984126,19.1108,19.1108,19.027,19.0464,44884.8036
2010-05-28 13:35:00,29.51,29.61,29.47,29.57,45123.55258445744,19.027,19.0915,19.0012,19.0657,45123.5526
2010-05-28 13:40:00,29.55,29.55,29.44,29.46,64820.34141100632,19.0528,19.0528,18.9819,18.9948,64820.3414
2010-05-28 13:45:00,29.47,29.49,29.39,29.43,73295.92933030918,19.0012,19.0141,18.9496,18.9754,73295.9293
2010-05-28 13:50:00,29.43,29.46,29.38,29.44,37722.33496478453,18.9754,18.9948,18.9432,18.9819,37722.335
2010-05-28 13:55:00,29.44,29.46,29.32,29.36,84994.62814850186,18.9819,18.9948,18.9045,18.9303,84994.6281
2010-05-28 14:00:00,29.36,29.4,29.33,29.35,52286.02124865704,18.9303,18.9561,18.911,18.9239,52286.0212
2010-05-28 14:05:00,29.34,29.39,29.31,29.36,97648.3227885878,18.9174,18.9496,18.8981,18.9303,97648.3228
2010-05-28 14:10:00,29.35,29.42,29.33,29.36,41184.19481914766,18.9239,18.969,18.911,18.9303,41184.1948
2010-05-28 14:15:00,29.36,29.55,29.34,29.48,52524.77020413036,18.9303,19.0528,18.9174,19.0077,52524.7702
2010-05-28 14:20:00,29.49,29.5,29.44,29.45,25068.64032469858,19.0141,19.0206,18.9819,18.9883,25068.6403
2010-05-28 14:25:00,29.45,29.54,29.41,29.51,31276.113167004893,18.9883,19.0464,18.9625,19.027,31276.1132
2010-05-28 14:30:00,29.5,29.54,29.45,29.54,42497.31407425093,19.0206,19.0464,18.9883,19.0464,42497.3141
2010-05-28 14:35:00,29.53,29.6,29.52,29.58,82368.38963829532,19.0399,19.085,19.0335,19.0722,82368.3896
2010-05-28 14:40:00,29.59,29.78,29.57,29.78,135131.908797899,19.0786,19.2011,19.0657,19.2011,135131.9088
2010-05-28 14:45:00,29.77,29.85,29.74,29.79,103855.7956308941,19.1947,19.2462,19.1753,19.2076,103855.7956
2010-05-28 14:50:00,29.79,29.84,29.75,29.76,58015.99618001672,19.2076,19.2398,19.1818,19.1882,58015.9962
2010-05-28 14:55:00,29.76,29.76,29.6,29.66,58851.61752417333,19.1882,19.1882,19.085,19.1237,58851.6175
2010-05-28 15:00:00,29.66,29.7,29.62,29.69,61955.35394532649,19.1237,19.1495,19.0979,19.1431,61955.3539
2010-05-28 15:05:00,29.7,29.73,29.67,29.7,31514.86212247821,19.1495,19.1689,19.1302,19.1495,31514.8621
2010-05-28 15:10:00,29.7,29.81,29.7,29.78,75444.66992956906,19.1495,19.2204,19.1495,19.2011,75444.6699
2010-05-28 15:15:00,29.77,29.92,29.77,29.91,152918.70598066133,19.1947,19.2914,19.1947,19.2849,152918.706
2010-05-28 15:20:00,29.9,30.02,29.86,30.0,106959.53205204727,19.2785,19.3559,19.2527,19.343,106959.5321
2010-05-28 15:25:00,29.99,30.0,29.91,30.0,84994.62814850186,19.3365,19.343,19.2849,19.343,84994.6281
2010-05-28 15:30:00,29.99,30.08,29.98,30.03,75683.41888504238,19.3365,19.3945,19.3301,19.3623,75683.4189
2010-05-28 15:35:00,30.02,30.05,29.91,29.98,67804.70335442282,19.3559,19.3752,19.2849,19.3301,67804.7034
2010-05-28 15:40:00,29.97,30.03,29.95,29.96,81771.51724961204,19.3236,19.3623,19.3107,19.3172,81771.5172
2010-05-28 15:45:00,29.96,29.96,29.68,29.86,197445.38617643548,19.3172,19.3172,19.1366,19.2527,197445.3862
2010-05-28 15:50:00,29.86,29.95,29.82,29.85,125581.95057896622,19.2527,19.3107,19.2269,19.2462,125581.9506
2010-05-28 15:55:00,29.85,29.85,29.64,29.66,376148.9793482153,19.2462,19.2462,19.1108,19.1237,376148.9793
2010-06-01 09:30:00,29.1,29.27,28.79,29.13,389757.6698101946,18.7627,18.8723,18.5628,18.782,389757.6698
2010-06-01 09:35:00,29.11,29.53,29.08,29.34,250925.1522024591,18.7691,19.0399,18.7498,18.9174,250925.1522
2010-06-01 09:40:00,29.34,29.41,29.19,29.4,147427.480004775,18.9174,18.9625,18.8207,18.9561,147427.48
2010-06-01 09:45:00,29.39,29.5,29.34,29.5,164856.15375432733,18.9496,19.0206,18.9174,19.0206,164856.1538
2010-06-01 09:50:00,29.5,29.95,29.5,29.77,309418.64629342244,19.0206,19.3107,19.0206,19.1947,309418.6463
2010-06-01 09:55:00,29.77,29.86,29.67,29.7,109466.39608451712,19.1947,19.2527,19.1302,19.1495,109466.3961
2010-06-01 10:00:00,29.69,29.94,29.68,29.92,202936.61215232185,19.1431,19.3043,19.1366,19.2914,202936.6122
2010-06-01 10:05:00,29.92,30.07,29.91,30.03,174286.73749552344,19.2914,19.3881,19.2849,19.3623,174286.7375
2010-06-01 10:10:00,30.03,30.07,29.83,29.85,147904.97791572165,19.3623,19.3881,19.2333,19.2462,147904.9779
2010-06-01 10:15:00,29.85,29.91,29.75,29.82,101945.80398710756,19.2462,19.2849,19.1818,19.2269,101945.804
2010-06-01 10:20:00,29.82,29.89,29.57,29.59,221797.7796347141,19.2269,19.272,19.0657,19.0786,221797.7796
2010-06-01 10:25:00,29.6,29.77,29.52,29.68,129282.55938880268,19.085,19.1947,19.0335,19.1366,129282.5594
2010-06-01 10:30:00,29.67,29.96,29.67,29.92,119135.72878118658,19.1302,19.3172,19.1302,19.2914,119135.7288
2010-06-01 10:35:00,29.91,30.0,29.8,29.81,103020.1742867375,19.2849,19.343,19.214,19.2204,103020.1743
2010-06-01 10:40:00,29.82,29.88,29.74,29.77,63745.971111376384,19.2269,19.2656,19.1753,19.1947,63745.9711
2010-06-01 10:45:00,29.79,29.91,29.79,29.9,97170.82487764116,19.2076,19.2849,19.2076,19.2785,97170.8249
2010-06-01 10:50:00,29.91,29.93,29.81,29.81,66969.08201026621,19.2849,19.2978,19.2204,19.2204,66969.082
2010-06-01 10:55:00,29.81,29.84,29.7,29.7,70669.69082010267,19.2204,19.2398,19.1495,19.1495,70669.6908
2010-06-01 11:00:00,29.7,29.78,29.62,29.62,41900.441685567625,19.1495,19.2011,19.0979,19.0979,41900.4417
2010-06-01 11:05:00,29.65,29.65,29.5,29.52,72818.43141936253,19.1173,19.1173,19.0206,19.0335,72818.4314
2010-06-01 11:10:00,29.5,29.56,29.49,29.52,53599.140503760296,19.0206,19.0593,19.0141,19.0335,53599.1405
2010-06-01 11:15:00,29.5,29.51,29.45,29.45,47988.54005013728,19.0206,19.027,18.9883,18.9883,47988.5401
2010-06-01 11:20:00,29.45,29.49,29.36,29.4,108511.40026262384,18.9883,19.0141,18.9303,18.9561,108511.4003
2010-06-01 11:25:00,29.4,29.4,29.28,29.28,97887.07174406112,18.9561,18.9561,18.8787,18.8787,97887.0717
2010-06-01 11:30:00,29.29,29.37,29.24,29.29,56822.25140265012,18.8852,18.9368,18.8529,18.8852,56822.2514
2010-06-01 11:35:00,29.28,29.29,29.18,29.19,92395.84576817475,18.8787,18.8852,18.8142,18.8207,92395.8458
2010-06-01 11:40:00,29.19,29.2,29.03,29.04,127014.44431180612,18.8207,18.8271,18.7175,18.724,127014.4443
2010-06-01 11:45:00,29.04,29.04,28.91,29.01,114599.4986271935,18.724,18.724,18.6402,18.7046,114599.4986
2010-06-01 11:50:00,29.01,29.03,28.97,28.97,58254.74513549003,18.7046,18.7175,18.6788,18.6788,58254.7451
2010-06-01 11:55:00,28.97,29.08,28.85,28.94,386773.3078667781,18.6788,18.7498,18.6015,18.6595,386773.3079
2010-06-01 12:00:00,28.95,29.17,28.93,29.06,120687.59699176316,18.666,18.8078,18.6531,18.7369,120687.597
2010-06-01 12:05:00,29.05,29.24,29.05,29.11,82726.51307150531,18.7304,18.8529,18.7304,18.7691,82726.5131
2010-06-01 12:10:00,29.12,29.23,29.04,29.19,39393.57765309777,18.7756,18.8465,18.724,18.8207,39393.5777
2010-06-01 12:15:00,29.19,29.25,29.14,29.18,36289.84123194461,18.8207,18.8594,18.7885,18.8142,36289.8412
2010-06-01 12:20:00,29.19,29.24,29.18,29.19,29485.496000955,18.8207,18.8529,18.8142,18.8207,29485.496
2010-06-01 12:25:00,29.2,29.31,29.2,29.29,33186.104810791454,18.8271,18.8981,18.8271,18.8852,33186.1048
2010-06-01 12:30:00,29.29,29.39,29.29,29.34,47511.04213919064,18.8852,18.9496,18.8852,18.9174,47511.0421
2010-06-01 12:35:00,29.34,29.37,29.29,29.31,47749.79109466396,18.9174,18.9368,18.8852,18.8981,47749.7911
2010-06-01 12:40:00,29.29,29.33,29.24,29.27,41900.441685567625,18.8852,18.911,18.8529,18.8723,41900.4417
2010-06-01 12:45:00,29.28,29.31,29.24,29.25,25784.88719111853,18.8787,18.8981,18.8529,18.8594,25784.8872
2010-06-01 12:50:00,29.25,29.25,29.17,29.24,32708.606899844814,18.8594,18.8594,18.8078,18.8529,32708.6069
2010-06-01 12:55:00,29.23,29.24,29.09,29.11,28172.376745851736,18.8465,18.8529,18.7562,18.7691,28172.3767
2010-06-01 13:00:00,29.11,29.19,29.11,29.18,17428.673749552345,18.7691,18.8207,18.7691,18.8142,17428.6737
2010-06-01 13:05:00,29.17,29.24,29.16,29.21,34976.72197684135,18.8078,18.8529,18.8014,18.8336,34976.722
2010-06-01 13:10:00,29.23,29.27,29.21,29.26,49301.65930524054,18.8465,18.8723,18.8336,18.8658,49301.6593
2010-06-01 13:15:00,29.27,29.32,29.24,29.32,36051.09227647129,18.8723,18.9045,18.8529,18.9045,36051.0923
2010-06-01 13:20:00,29.31,29.33,29.24,29.28,60284.111257013246,18.8981,18.911,18.8529,18.8787,60284.1113
2010-06-01 13:25:00,29.3,29.34,29.24,29.29,27217.38092395846,18.8916,18.9174,18.8529,18.8852,27217.3809
2010-06-01 13:30:00,29.31,29.32,29.25,29.27,34021.72615494807,18.8981,18.9045,18.8594,18.8723,34021.7262
2010-06-01 13:35:00,29.27,29.27,29.19,29.26,44049.182284827504,18.8723,18.8723,18.8207,18.8658,44049.1823
2010-06-01 13:40:00,29.27,29.29,29.21,29.24,25665.51271338188,18.8723,18.8852,18.8336,18.8529,25665.5127
2010-06-01 13:45:00,29.24,29.26,29.23,29.25,19696.788826548884,18.8529,18.8658,18.8465,18.8594,19696.7888
2010-06-01 13:50:00,29.25,29.26,29.13,29.14,40229.19899725439,18.8594,18.8658,18.782,18.7885,40229.199
2010-06-01 13:55:00,29.14,29.14,29.06,29.08,42019.81616330429,18.7885,18.7885,18.7369,18.7498,42019.8162
2010-06-01 14:00:00,29.08,29.08,28.96,28.98,71147.1887310493,18.7498,18.7498,18.6724,18.6853,71147.1887
2010-06-01 14:05:00,29.01,29.06,28.97,28.98,45242.9270621941,18.7046,18.7369,18.6788,18.6853,45242.9271
2010-06-01 14:10:00,28.98,29.04,28.98,29.03,16593.052405395727,18.6853,18.724,18.6853,18.7175,16593.0524
2010-06-01 14:15:00,29.03,29.08,29.01,29.05,29366.12152321833,18.7175,18.7498,18.7046,18.7304,29366.1215
2010-06-01 14:20:00,29.07,29.07,29.03,29.03,20771.159126178823,18.7433,18.7433,18.7175,18.7175,20771.1591
2010-06-01 14:25:00,29.03,29.07,29.0,29.07,106243.2851856273,18.7175,18.7433,18.6982,18.7433,106243.2852
2010-06-01 14:30:00,29.05,29.16,29.03,29.07,58493.49409096335,18.7304,18.8014,18.7175,18.7433,58493.4941
2010-06-01 14:35:00,29.07,29.08,29.04,29.05,32350.483466634832,18.7433,18.7498,18.724,18.7304,32350.4835
2010-06-01 14:40:00,29.04,29.04,28.94,28.99,86665.87083681508,18.724,18.724,18.6595,18.6917,86665.8708
2010-06-01 14:45:00,28.99,29.05,28.93,28.98,70669.69082010267,18.6917,18.7304,18.6531,18.6853,70669.6908
2010-06-01 14:50:00,28.98,28.99,28.73,28.82,231228.36337591024,18.6853,18.6917,18.5241,18.5821,231228.3634
2010-06-01 14:55:00,28.82,28.87,28.8,28.86,54673.51080339024,18.5821,18.6144,18.5692,18.6079,54673.5108
2010-06-01 15:00:00,28.86,28.88,28.8,28.88,37125.46257610123,18.6079,18.6208,18.5692,18.6208,37125.4626
2010-06-01 15:05:00,28.88,28.88,28.82,28.82,69475.94604273606,18.6208,18.6208,18.5821,18.5821,69475.946
2010-06-01 15:10:00,28.83,28.93,28.79,28.89,55509.13214754685,18.5886,18.6531,18.5628,18.6273,55509.1321
2010-06-01 15:15:00,28.89,28.9,28.8,28.81,52882.893637340334,18.6273,18.6337,18.5692,18.5757,52882.8936
2010-06-01 15:20:00,28.81,28.89,28.7,28.79,147188.73104930166,18.5757,18.6273,18.5048,18.5628,147188.731
2010-06-01 15:25:00,28.81,28.86,28.72,28.75,102065.1784648442,18.5757,18.6079,18.5177,18.537,102065.1785
2010-06-01 15:30:00,28.75,28.88,28.73,28.88,69953.4439536827,18.537,18.6208,18.5241,18.6208,69953.444
2010-06-01 15:35:00,28.88,29.08,28.81,28.92,188492.300346186,18.6208,18.7498,18.5757,18.6466,188492.3003
2010-06-01 15:40:00,28.91,28.96,28.85,28.85,95738.33114480124,18.6402,18.6724,18.6015,18.6015,95738.3311
2010-06-01 15:45:00,28.86,28.89,28.75,28.77,156738.68926823445,18.6079,18.6273,18.537,18.5499,156738.6893
2010-06-01 15:50:00,28.77,28.77,28.66,28.7,241494.56846126297,18.5499,18.5499,18.479,18.5048,241494.5685
2010-06-01 15:55:00,28.7,28.81,28.63,28.67,366240.8976960726,18.5048,18.5757,18.4596,18.4854,366240.8977
2010-06-02 09:30:00,28.74,28.93,28.52,28.57,275755.0435716844,18.5306,18.6531,18.3887,18.4209,275755.0436
2010-06-02 09:35:00,28.6,28.9,28.58,28.72,218694.0432135609,18.4403,18.6337,18.4274,18.5177,218694.0432
2010-06-02 09:40:00,28.7,29.08,28.7,29.05,180374.8358600931,18.5048,18.7498,18.5048,18.7304,180374.8359
2010-06-02 09:45:00,29.08,29.28,29.05,29.28,225498.3884445505,18.7498,18.8787,18.7304,18.8787,225498.3884
2010-06-02 09:50:00,29.28,29.39,29.19,29.27,274322.54983884445,18.8787,18.9496,18.8207,18.8723,274322.5498
2010-06-02 09:55:00,29.28,29.74,29.26,29.6,287453.74238987704,18.8787,19.1753,18.8658,19.085,287453.7424
2010-06-02 10:00:00,29.59,29.73,29.53,29.72,140861.88372925867,19.0786,19.1689,19.0399,19.1624,140861.8837
2010-06-02 10:05:00,29.71,29.89,29.68,29.77,263936.97027575504,19.156,19.272,19.1366,19.1947,263936.9703
2010-06-02 10:10:00,29.76,29.89,29.54,29.55,237674.58517368985,19.1882,19.272,19.0464,19.0528,237674.5852
2010-06-02 10:15:00,29.55,29.71,29.54,29.67,102184.55294258088,19.0528,19.156,19.0464,19.1302,102184.5529
2010-06-02 10:20:00,29.67,29.74,29.6,29.72,67327.20544347618,19.1302,19.1753,19.085,19.1624,67327.2054
2010-06-02 10:25:00,29.72,29.74,29.32,29.37,146233.73522740838,19.1624,19.1753,18.9045,18.9368,146233.7352
2010-06-02 10:30:00,29.37,29.48,29.33,29.46,67088.45648800286,18.9368,19.0077,18.911,18.9948,67088.4565
2010-06-02 10:35:00,29.47,29.55,29.38,29.53,98961.44204369106,19.0012,19.0528,18.9432,19.0399,98961.442
2010-06-02 10:40:00,29.53,29.55,29.4,29.46,40945.44586367434,19.0399,19.0528,18.9561,18.9948,40945.4459
2010-06-02 10:45:00,29.46,29.48,29.35,29.37,41661.69273009431,18.9948,19.0077,18.9239,18.9368,41661.6927
2010-06-02 10:50:00,29.37,29.39,29.29,29.38,89888.9817357049,18.9368,18.9496,18.8852,18.9432,89888.9817
2010-06-02 10:55:00,29.39,29.44,29.29,29.3,83323.38546018861,18.9496,18.9819,18.8852,18.8916,83323.3855
2010-06-02 11:00:00,29.3,29.36,29.24,29.36,69356.57156499941,18.8916,18.9303,18.8529,18.9303,69356.5716
2010-06-02 11:05:00,29.36,29.37,29.27,29.28,81055.27038319207,18.9303,18.9368,18.8723,18.8787,81055.2704
2010-06-02 11:10:00,29.28,29.34,29.26,29.29,42377.93959651426,18.8787,18.9174,18.8658,18.8852,42377.9396
2010-06-02 11:15:00,29.31,29.31,29.26,29.26,18861.167482392266,18.8981,18.8981,18.8658,18.8658,18861.1675
2010-06-02 11:20:00,29.27,29.29,29.24,29.27,39990.45004178106,18.8723,18.8852,18.8529,18.8723,39990.45
2010-06-02 11:25:00,29.27,29.35,29.26,29.33,32111.73451116152,18.8723,18.9239,18.8658,18.911,32111.7345
2010-06-02 11:30:00,29.34,29.34,29.28,29.33,32589.232422108154,18.9174,18.9174,18.8787,18.911,32589.2324
2010-06-02 11:35:00,29.33,29.49,29.31,29.35,108153.27682941388,18.911,19.0141,18.8981,18.9239,108153.2768
2010-06-02 11:40:00,29.32,29.45,29.3,29.44,55867.25558075684,18.9045,18.9883,18.8916,18.9819,55867.2556
2010-06-02 11:45:00,29.45,29.46,29.36,29.4,30679.2407783216,18.9883,18.9948,18.9303,18.9561,30679.2408
2010-06-02 11:50:00,29.4,29.42,29.39,29.4,47511.04213919064,18.9561,18.969,18.9496,18.9561,47511.0421
2010-06-02 11:55:00,29.4,29.4,29.34,29.35,31037.36421153157,18.9561,18.9561,18.9174,18.9239,31037.3642
2010-06-02 12:00:00,29.39,29.4,29.38,29.4,12892.443595559267,18.9496,18.9561,18.9432,18.9561,12892.4436
2010-06-02 12:05:00,29.4,29.4,29.39,29.4,50495.404082607136,18.9561,18.9561,18.9496,18.9561,50495.4041
2010-06-02 12:10:00,29.4,29.41,29.24,29.29,60284.111257013246,18.9561,18.9625,18.8529,18.8852,60284.1113
2010-06-02 12:15:00,29.29,29.29,29.24,29.24,28649.874656798376,18.8852,18.8852,18.8529,18.8529,28649.8747
2010-06-02 12:20:00,29.24,29.31,29.24,29.29,21248.657037125464,18.8529,18.8981,18.8529,18.8852,21248.657
2010-06-02 12:25:00,29.3,29.37,29.28,29.34,33663.60272173809,18.8916,18.9368,18.8787,18.9174,33663.6027
2010-06-02 12:30:00,29.34,29.36,29.28,29.32,36051.09227647129,18.9174,18.9303,18.8787,18.9045,36051.0923
2010-06-02 12:35:00,29.32,29.34,29.28,29.29,34737.97302136803,18.9045,18.9174,18.8787,18.8852,34737.973
2010-06-02 12:40:00,29.29,29.32,29.25,29.28,35096.09645457801,18.8852,18.9045,18.8594,18.8787,35096.0965
2010-06-02 12:45:00,29.29,29.29,29.19,29.24,82845.88754924198,18.8852,18.8852,18.8207,18.8529,82845.8875
2010-06-02 12:50:00,29.24,29.26,29.23,29.24,33305.47928852811,18.8529,18.8658,18.8465,18.8529,33305.4793
2010-06-02 12:55:00,29.24,29.26,29.19,29.2,25188.01480243524,18.8529,18.8658,18.8207,18.8271,25188.0148
2010-06-02 13:00:00,29.21,29.33,29.2,29.23,54554.13632565358,18.8336,18.911,18.8271,18.8465,54554.1363
2010-06-02 13:05:00,29.23,29.33,29.23,29.23,33663.60272173809,18.8465,18.911,18.8465,18.8465,33663.6027
2010-06-02 13:10:00,29.24,29.29,29.23,29.24,27575.50435716844,18.8529,18.8852,18.8465,18.8529,27575.5044
2010-06-02 13:15:00,29.24,29.25,29.16,29.18,28411.12570132505,18.8529,18.8594,18.8014,18.8142,28411.1257
2010-06-02 13:20:00,29.18,29.22,29.12,29.2,22919.8997254387,18.8142,18.84,18.7756,18.8271,22919.8997
2010-06-02 13:25:00,29.2,29.2,29.06,29.1,78309.6573952489,18.8271,18.8271,18.7369,18.7627,78309.6574
2010-06-02 13:30:00,29.11,29.26,29.11,29.24,51331.02542676376,18.7691,18.8658,18.7691,18.8529,51331.0254
2010-06-02 13:35:00,29.22,29.27,29.19,29.26,21964.903903545423,18.84,18.8723,18.8207,18.8658,21964.9039
2010-06-02 13:40:00,29.25,29.26,29.23,29.23,15041.184194819149,18.8594,18.8658,18.8465,18.8465,15041.1842
2010-06-02 13:45:00,29.21,29.25,29.16,29.17,10385.579563089412,18.8336,18.8594,18.8014,18.8078,10385.5796
2010-06-02 13:50:00,29.17,29.19,29.12,29.14,13250.567028769248,18.8078,18.8207,18.7756,18.7885,13250.567
2010-06-02 13:55:00,29.14,29.14,29.07,29.08,39512.95213083443,18.7885,18.7885,18.7433,18.7498,39512.9521
2010-06-02 14:00:00,29.09,29.14,29.06,29.11,32231.108988898173,18.7562,18.7885,18.7369,18.7691,32231.109
2010-06-02 14:05:00,29.1,29.2,29.09,29.2,36886.71362062791,18.7627,18.8271,18.7562,18.8271,36886.7136
2010-06-02 14:10:00,29.21,29.21,29.08,29.14,44407.30571803748,18.8336,18.8336,18.7498,18.7885,44407.3057
2010-06-02 14:15:00,29.14,29.15,29.08,29.1,29246.74704548168,18.7885,18.7949,18.7498,18.7627,29246.747
2010-06-02 14:20:00,29.1,29.14,29.08,29.09,26620.50853527516,18.7627,18.7885,18.7498,18.7562,26620.5085
2010-06-02 14:25:00,29.1,29.2,29.07,29.17,52882.893637340334,18.7627,18.8271,18.7433,18.8078,52882.8936
2010-06-02 14:30:00,29.16,29.25,29.09,29.17,31514.86212247821,18.8014,18.8594,18.7562,18.8078,31514.8621
2010-06-02 14:35:00,29.19,29.36,29.19,29.34,75205.92097409573,18.8207,18.9303,18.8207,18.9174,75205.921
2010-06-02 14:40:00,29.34,29.45,29.34,29.38,42019.81616330429,18.9174,18.9883,18.9174,18.9432,42019.8162
2010-06-02 14:45:00,29.39,29.42,29.36,29.36,16951.175838605704,18.9496,18.969,18.9303,18.9303,16951.1758
2010-06-02 14:50:00,29.36,29.45,29.36,29.42,51092.27647129044,18.9303,18.9883,18.9303,18.969,51092.2765
2010-06-02 14:55:00,29.42,29.43,29.37,29.39,53002.26811507699,18.969,18.9754,18.9368,18.9496,53002.2681
2010-06-02 15:00:00,29.37,29.44,29.37,29.42,35573.59436552465,18.9368,18.9819,18.9368,18.969,35573.5944
2010-06-02 15:05:00,29.39,29.4,29.24,29.38,92753.96920138474,18.9496,18.9561,18.8529,18.9432,92753.9692
2010-06-02 15:10:00,29.38,29.4,29.28,29.32,61358.48155664319,18.9432,18.9561,18.8787,18.9045,61358.4816
2010-06-02 15:15:00,29.31,29.37,29.3,29.32,51808.5233377104,18.8981,18.9368,18.8916,18.9045,51808.5233
2010-06-02 15:20:00,29.32,29.35,29.24,29.26,93947.71397875134,18.9045,18.9239,18.8529,18.8658,93947.714
2010-06-02 15:25:00,29.25,29.36,29.19,29.23,94305.83741196131,18.8594,18.9303,18.8207,18.8465,94305.8374
2010-06-02 15:30:00,29.24,29.27,29.19,29.19,122836.33759102304,18.8529,18.8723,18.8207,18.8207,122836.3376
2010-06-02 15:35:00,29.19,29.24,29.16,29.2,80458.39799450878,18.8207,18.8529,18.8014,18.8271,80458.398
2010-06-02 15:40:00,29.22,29.28,29.19,29.23,95141.45875611794,18.84,18.8787,18.8207,18.8465,95141.4588
2010-06-02 15:45:00,29.23,29.32,29.21,29.25,143965.62015041185,18.8465,18.9045,18.8336,18.8594,143965.6202
2010-06-02 15:50:00,29.25,29.34,29.25,29.3,151247.46329234808,18.8594,18.9174,18.8594,18.8916,151247.4633
2010-06-02 15:55:00,29.3,29.49,29.28,29.43,384027.6948788349,18.8916,19.0141,18.8787,18.9754,384027.6949
2010-06-03 09:30:00,29.5,29.87,29.46,29.61,173212.36719589352,19.0206,19.2591,18.9948,19.0915,173212.3672
2010-06-03 09:35:00,29.62,29.62,29.31,29.33,234212.7253193267,19.0979,19.0979,18.8981,18.911,234212.7253
2010-06-03 09:40:00,29.32,29.33,29.24,29.25,136564.40253073894,18.9045,18.911,18.8529,18.8594,136564.4025
2010-06-03 09:45:00,29.26,29.65,29.25,29.65,116151.36683777008,18.8658,19.1173,18.8594,19.1173,116151.3668
2010-06-03 09:50:00,29.65,29.7,29.45,29.5,158171.18300107436,19.1173,19.1495,18.9883,19.0206,158171.183
2010-06-03 09:55:00,29.49,29.62,29.47,29.59,100752.05920974095,19.0141,19.0979,19.0012,19.0786,100752.0592
2010-06-03 10:00:00,29.59,29.59,29.47,29.5,69714.69499820938,19.0786,19.0786,19.0012,19.0206,69714.695
2010-06-03 10:05:00,29.5,29.52,29.44,29.46,42019.81616330429,19.0206,19.0335,18.9819,18.9948,42019.8162
2010-06-03 10:10:00,29.47,29.48,29.34,29.35,55509.13214754685,19.0012,19.0077,18.9174,18.9239,55509.1321
2010-06-03 10:15:00,29.34,29.39,29.29,29.35,77115.91261788229,18.9174,18.9496,18.8852,18.9239,77115.9126
2010-06-03 10:20:00,29.36,29.37,29.15,29.2,123910.70789065298,18.9303,18.9368,18.7949,18.8271,123910.7079
2010-06-03 10:25:00,29.19,29.27,29.09,29.1,83920.25784887192,18.8207,18.8723,18.7562,18.7627,83920.2578
2010-06-03 10:30:00,29.09,29.12,29.0,29.07,173689.86510684015,18.7562,18.7756,18.6982,18.7433,173689.8651
2010-06-03 10:35:00,29.07,29.08,28.94,28.98,89292.1093470216,18.7433,18.7498,18.6595,18.6853,89292.1093
2010-06-03 10:40:00,28.97,29.03,28.95,29.03,37244.83705383789,18.6788,18.7175,18.666,18.7175,37244.8371
2010-06-03 10:45:00,29.03,29.25,29.03,29.25,84159.00680434523,18.7175,18.8594,18.7175,18.8594,84159.0068
2010-06-03 10:50:00,29.25,29.35,29.22,29.33,100871.43368747762,18.8594,18.9239,18.84,18.911,100871.4337
2010-06-03 10:55:00,29.33,29.39,29.32,29.37,58135.370657753374,18.911,18.9496,18.9045,18.9368,58135.3707
2010-06-03 11:00:00,29.38,29.39,29.28,29.39,58015.99618001672,18.9432,18.9496,18.8787,18.9496,58015.9962
2010-06-03 11:05:00,29.37,29.45,29.33,29.34,63149.09872269309,18.9368,18.9883,18.911,18.9174,63149.0987
2010-06-03 11:10:00,29.33,29.34,29.25,29.28,31992.36003342485,18.911,18.9174,18.8594,18.8787,31992.36
2010-06-03 11:15:00,29.28,29.29,29.19,29.19,32111.73451116152,18.8787,18.8852,18.8207,18.8207,32111.7345
2010-06-03 11:20:00,29.19,29.3,29.18,29.18,55151.00871433687,18.8207,18.8916,18.8142,18.8142,55151.0087
2010-06-03 11:25:00,29.19,29.23,29.16,29.19,37841.70944252119,18.8207,18.8465,18.8014,18.8207,37841.7094
2010-06-03 11:30:00,29.19,29.24,29.17,29.22,26381.75957980184,18.8207,18.8529,18.8078,18.84,26381.7596
2010-06-03 11:35:00,29.23,29.36,29.21,29.32,61477.856034379845,18.8465,18.9303,18.8336,18.9045,61477.856
2010-06-03 11:40:00,29.32,29.32,29.22,29.27,29366.12152321833,18.9045,18.9045,18.84,18.8723,29366.1215
2010-06-03 11:45:00,29.27,29.27,29.19,29.22,27575.50435716844,18.8723,18.8723,18.8207,18.84,27575.5044
2010-06-03 11:50:00,29.24,29.27,29.2,29.2,25068.64032469858,18.8529,18.8723,18.8271,18.8271,25068.6403
2010-06-03 11:55:00,29.2,29.24,29.19,29.2,23994.27002506864,18.8271,18.8529,18.8207,18.8271,23994.27
2010-06-03 12:00:00,29.21,29.24,29.19,29.2,11698.69881819267,18.8336,18.8529,18.8207,18.8271,11698.6988
2010-06-03 12:05:00,29.21,29.24,29.15,29.19,47749.79109466396,18.8336,18.8529,18.7949,18.8207,47749.7911
2010-06-03 12:10:00,29.19,29.27,29.15,29.24,34857.34749910469,18.8207,18.8723,18.7949,18.8529,34857.3475
2010-06-03 12:15:00,29.23,29.23,29.15,29.16,28411.12570132505,18.8465,18.8465,18.7949,18.8014,28411.1257
2010-06-03 12:20:00,29.17,29.18,29.03,29.04,62910.34976721977,18.8078,18.8142,18.7175,18.724,62910.3498
2010-06-03 12:25:00,29.04,29.05,29.01,29.05,23039.27420317536,18.724,18.7304,18.7046,18.7304,23039.2742
2010-06-03 12:30:00,29.03,29.09,29.0,29.09,35096.09645457801,18.7175,18.7562,18.6982,18.7562,35096.0965
2010-06-03 12:35:00,29.09,29.15,29.07,29.14,33186.104810791454,18.7562,18.7949,18.7433,18.7885,33186.1048
2010-06-03 12:40:00,29.13,29.13,29.05,29.08,17309.299271815686,18.782,18.782,18.7304,18.7498,17309.2993
2010-06-03 12:45:00,29.09,29.12,29.05,29.08,36767.33914289125,18.7562,18.7756,18.7304,18.7498,36767.3391
2010-06-03 12:50:00,29.05,29.08,29.02,29.03,18980.541960128925,18.7304,18.7498,18.7111,18.7175,18980.542
2010-06-03 12:55:00,29.03,29.11,29.03,29.09,22442.401814492063,18.7175,18.7691,18.7175,18.7562,22442.4018
2010-06-03 13:00:00,29.12,29.12,29.04,29.07,22442.401814492063,18.7756,18.7756,18.724,18.7433,22442.4018
2010-06-03 13:05:00,29.07,29.1,29.05,29.08,39990.45004178106,18.7433,18.7627,18.7304,18.7498,39990.45
2010-06-03 13:10:00,29.08,29.09,29.06,29.06,14563.686283872508,18.7498,18.7562,18.7369,18.7369,14563.6863
2010-06-03 13:15:00,29.06,29.08,29.03,29.03,17070.550316342367,18.7369,18.7498,18.7175,18.7175,17070.5503
2010-06-03 13:20:00,29.03,29.09,29.01,29.03,23874.89554733198,18.7175,18.7562,18.7046,18.7175,23874.8955
2010-06-03 13:25:00,29.03,29.09,29.0,29.09,407186.3435597469,18.7175,18.7562,18.6982,18.7562,407186.3436
2010-06-03 13:30:00,29.1,29.15,29.1,29.13,35812.34332099797,18.7627,18.7949,18.7627,18.782,35812.3433
2010-06-03 13:35:00,29.13,29.14,29.08,29.13,33902.35167721141,18.782,18.7885,18.7498,18.782,33902.3517
2010-06-03 13:40:00,29.13,29.15,29.12,29.14,8475.587919302852,18.782,18.7949,18.7756,18.7885,8475.5879
2010-06-03 13:45:00,29.15,29.19,29.14,29.16,17667.422705025667,18.7949,18.8207,18.7885,18.8014,17667.4227
2010-06-03 13:50:00,29.14,29.16,29.13,29.14,12295.57120687597,18.7885,18.8014,18.782,18.7885,12295.5712
2010-06-03 13:55:00,29.14,29.17,29.14,29.15,7998.090008356214,18.7885,18.8078,18.7885,18.7949,7998.09
2010-06-03 14:00:00,29.15,29.16,29.13,29.13,7998.090008356214,18.7949,18.8014,18.782,18.782,7998.09
2010-06-03 14:05:00,29.14,29.16,29.07,29.16,26262.38510206518,18.7885,18.8014,18.7433,18.8014,26262.3851
2010-06-03 14:10:00,29.16,29.29,29.14,29.27,89053.36039154828,18.8014,18.8852,18.7885,18.8723,89053.3604
2010-06-03 14:15:00,29.27,29.27,29.2,29.23,17070.550316342367,18.8723,18.8723,18.8271,18.8465,17070.5503
2010-06-03 14:20:00,29.24,29.34,29.23,29.29,31992.36003342485,18.8529,18.9174,18.8465,18.8852,31992.36
2010-06-03 14:25:00,29.29,29.31,29.19,29.19,21487.405992598786,18.8852,18.8981,18.8207,18.8207,21487.406
2010-06-03 14:30:00,29.21,29.25,29.2,29.23,14444.311806135847,18.8336,18.8594,18.8271,18.8465,14444.3118
2010-06-03 14:35:00,29.24,29.31,29.24,29.28,40587.322430464366,18.8529,18.8981,18.8529,18.8787,40587.3224
2010-06-03 14:40:00,29.28,29.31,29.25,29.29,11101.82642950937,18.8787,18.8981,18.8594,18.8852,11101.8264
2010-06-03 14:45:00,29.29,29.31,29.21,29.23,17189.924794079026,18.8852,18.8981,18.8336,18.8465,17189.9248
2010-06-03 14:50:00,29.24,29.31,29.23,29.26,32947.355855318136,18.8529,18.8981,18.8465,18.8658,32947.3559
2010-06-03 14:55:00,29.25,29.28,29.21,29.24,37006.08809836457,18.8594,18.8787,18.8336,18.8529,37006.0881
2010-06-03 15:00:00,29.25,29.34,29.24,29.33,25307.389280171898,18.8594,18.9174,18.8529,18.911,25307.3893
2010-06-03 15:05:00,29.33,29.33,29.16,29.24,77832.15948430226,18.911,18.911,18.8014,18.8529,77832.1595
2010-06-03 15:10:00,29.24,29.29,29.15,29.21,42019.81616330429,18.8529,18.8852,18.7949,18.8336,42019.8162
2010-06-03 15:15:00,29.21,29.22,29.11,29.14,43094.18646293422,18.8336,18.84,18.7691,18.7885,43094.1865
2010-06-03 15:20:00,29.16,29.3,29.15,29.29,24829.89136922526,18.8014,18.8916,18.7949,18.8852,24829.8914
2010-06-03 15:25:00,29.3,29.45,29.29,29.43,147546.85448251164,18.8916,18.9883,18.8852,18.9754,147546.8545
2010-06-03 15:30:00,29.42,29.45,29.37,29.43,69356.57156499941,18.969,18.9883,18.9368,18.9754,69356.5716
2010-06-03 15:35:00,29.45,29.6,29.43,29.57,117822.60952608332,18.9883,19.085,18.9754,19.0657,117822.6095
2010-06-03 15:40:00,29.58,29.65,29.52,29.6,176674.22705025665,19.0722,19.1173,19.0335,19.085,176674.2271
2010-06-03 15:45:00,29.59,29.62,29.47,29.48,123194.46102423302,19.0786,19.0979,19.0012,19.0077,123194.461
2010-06-03 15:50:00,29.48,29.56,29.45,29.5,102184.55294258088,19.0077,19.0593,18.9883,19.0206,102184.5529
2010-06-03 15:55:00,29.5,29.65,29.46,29.5,208427.83812820812,19.0206,19.1173,18.9948,19.0206,208427.8381
2010-06-04 09:30:00,28.86,29.17,28.73,29.04,216425.9281365644,18.6079,18.8078,18.5241,18.724,216425.9281
2010-06-04 09:35:00,29.06,29.15,29.03,29.08,93708.96502327804,18.7369,18.7949,18.7175,18.7498,93708.965
2010-06-04 09:40:00,29.09,29.12,28.84,28.9,138474.39417452549,18.7562,18.7756,18.595,18.6337,138474.3942
2010-06-04 09:45:00,28.88,29.03,28.88,29.02,110063.26847320044,18.6208,18.7175,18.6208,18.7111,110063.2685
2010-06-04 09:50:00,29.03,29.25,29.03,29.24,90724.60307986152,18.7175,18.8594,18.7175,18.8529,90724.6031
2010-06-04 09:55:00,29.24,29.29,29.14,29.15,51808.5233377104,18.8529,18.8852,18.7885,18.7949,51808.5233
2010-06-04 10:00:00,29.12,29.28,28.94,29.21,88575.86248060165,18.7756,18.8787,18.6595,18.8336,88575.8625
2010-06-04 10:05:00,29.23,29.5,29.23,29.5,132266.92133221918,18.8465,19.0206,18.8465,19.0206,132266.9213
2010-06-04 10:10:00,29.53,29.57,29.35,29.47,103497.67219768414,19.0399,19.0657,18.9239,19.0012,103497.6722
2010-06-04 10:15:00,29.47,29.5,29.39,29.45,75205.92097409573,19.0012,19.0206,18.9496,18.9883,75205.921
2010-06-04 10:20:00,29.43,29.48,29.4,29.48,24471.76793601528,18.9754,19.0077,18.9561,19.0077,24471.7679
2010-06-04 10:25:00,29.48,29.51,29.41,29.43,34857.34749910469,19.0077,19.027,18.9625,18.9754,34857.3475
2010-06-04 10:30:00,29.42,29.45,29.29,29.3,112450.75802793364,18.969,18.9883,18.8852,18.8916,112450.758
2010-06-04 10:35:00,29.31,29.35,29.19,29.29,82010.26620508535,18.8981,18.9239,18.8207,18.8852,82010.2662
2010-06-04 10:40:00,29.28,29.31,29.22,29.24,32589.232422108154,18.8787,18.8981,18.84,18.8529,32589.2324
2010-06-04 10:45:00,29.24,29.34,29.23,29.31,29843.61943416497,18.8529,18.9174,18.8465,18.8981,29843.6194
2010-06-04 10:50:00,29.31,29.33,29.22,29.32,39393.57765309777,18.8981,18.911,18.84,18.9045,39393.5777
2010-06-04 10:55:00,29.34,29.36,29.25,29.32,24471.76793601528,18.9174,18.9303,18.8594,18.9045,24471.7679
2010-06-04 11:00:00,29.29,29.35,29.22,29.34,60403.48573474991,18.8852,18.9239,18.84,18.9174,60403.4857
2010-06-04 11:05:00,29.35,29.35,29.29,29.31,32350.483466634832,18.9239,18.9239,18.8852,18.8981,32350.4835
2010-06-04 11:10:00,29.29,29.34,29.28,29.33,26262.38510206518,18.8852,18.9174,18.8787,18.911,26262.3851
2010-06-04 11:15:00,29.33,29.34,29.29,29.29,43094.18646293422,18.911,18.9174,18.8852,18.8852,43094.1865
2010-06-04 11:20:00,29.29,29.32,29.22,29.25,68520.95022084279,18.8852,18.9045,18.84,18.8594,68520.9502
2010-06-04 11:25:00,29.22,29.22,29.11,29.14,89053.36039154828,18.84,18.84,18.7691,18.7885,89053.3604
2010-06-04 11:30:00,29.11,29.17,29.02,29.16,52524.77020413036,18.7691,18.8078,18.7111,18.8014,52524.7702
2010-06-04 11:35:00,29.15,29.25,29.09,29.18,39393.57765309777,18.7949,18.8594,18.7562,18.8142,39393.5777
2010-06-04 11:40:00,29.12,29.19,29.11,29.14,23039.27420317536,18.7756,18.8207,18.7691,18.7885,23039.2742
2010-06-04 11:45:00,29.14,29.18,29.12,29.14,15279.933150292469,18.7885,18.8142,18.7756,18.7885,15279.9332
2010-06-04 11:50:00,29.14,29.2,29.08,29.08,32589.232422108154,18.7885,18.8271,18.7498,18.7498,32589.2324
2010-06-04 11:55:00,29.09,29.13,29.04,29.05,21606.78047033544,18.7562,18.782,18.724,18.7304,21606.7805
2010-06-04 12:00:00,29.05,29.07,28.98,29.02,39751.70108630775,18.7304,18.7433,18.6853,18.7111,39751.7011
2010-06-04 12:05:00,29.02,29.07,28.96,29.03,56941.625880386775,18.7111,18.7433,18.6724,18.7175,56941.6259
2010-06-04 12:10:00,29.04,29.12,29.03,29.09,23755.52106959532,18.724,18.7756,18.7175,18.7562,23755.5211
2010-06-04 12:15:00,29.08,29.12,29.0,29.02,33305.47928852811,18.7498,18.7756,18.6982,18.7111,33305.4793
2010-06-04 12:20:00,29.04,29.09,29.01,29.07,41064.820341411,18.724,18.7562,18.7046,18.7433,41064.8203
2010-06-04 12:25:00,29.08,29.11,29.01,29.03,41661.69273009431,18.7498,18.7691,18.7046,18.7175,41661.6927
2010-06-04 12:30:00,29.02,29.19,29.02,29.08,50853.52751581712,18.7111,18.8207,18.7111,18.7498,50853.5275
2010-06-04 12:35:00,29.08,29.1,29.04,29.07,17786.797182762326,18.7498,18.7627,18.724,18.7433,17786.7972
2010-06-04 12:40:00,29.06,29.07,28.95,29.03,43810.433329354186,18.7369,18.7433,18.666,18.7175,43810.4333
2010-06-04 12:45:00,29.0,29.03,28.95,29.0,24352.39345827862,18.6982,18.7175,18.666,18.6982,24352.3935
2010-06-04 12:50:00,29.0,29.06,29.0,29.05,33544.22824400143,18.6982,18.7369,18.6982,18.7304,33544.2282
2010-06-04 12:55:00,29.04,29.1,29.0,29.08,25665.51271338188,18.724,18.7627,18.6982,18.7498,25665.5127
2010-06-04 13:00:00,29.08,29.09,28.98,29.01,28888.62361227169,18.7498,18.7562,18.6853,18.7046,28888.6236
2010-06-04 13:05:00,29.01,29.01,28.94,28.97,49659.78273845052,18.7046,18.7046,18.6595,18.6788,49659.7827
2010-06-04 13:10:00,28.98,29.08,28.94,29.03,70430.94186462933,18.6853,18.7498,18.6595,18.7175,70430.9419
2010-06-04 13:15:00,29.03,29.14,29.02,29.13,38916.07974215113,18.7175,18.7885,18.7111,18.782,38916.0797
2010-06-04 13:20:00,29.13,29.14,29.06,29.09,37961.08392025785,18.782,18.7885,18.7369,18.7562,37961.0839
2010-06-04 13:25:00,29.08,29.14,29.03,29.11,13728.064939715889,18.7498,18.7885,18.7175,18.7691,13728.0649
2010-06-04 13:30:00,29.1,29.12,29.07,29.08,10027.456129879432,18.7627,18.7756,18.7433,18.7498,10027.4561
2010-06-04 13:35:00,29.1,29.14,29.1,29.1,19696.788826548884,18.7627,18.7885,18.7627,18.7627,19696.7888
2010-06-04 13:40:00,29.13,29.14,29.09,29.12,12534.32016234929,18.782,18.7885,18.7562,18.7756,12534.3202
2010-06-04 13:45:00,29.14,29.14,28.98,29.08,33066.730333054795,18.7885,18.7885,18.6853,18.7498,33066.7303
2010-06-04 13:50:00,29.08,29.09,29.03,29.03,20413.03569296884,18.7498,18.7562,18.7175,18.7175,20413.0357
2010-06-04 13:55:00,29.03,29.04,28.98,29.0,13608.69046197923,18.7175,18.724,18.6853,18.6982,13608.6905
2010-06-04 14:00:00,28.99,29.07,28.98,29.04,35931.71779873463,18.6917,18.7433,18.6853,18.724,35931.7178
2010-06-04 14:05:00,29.05,29.05,28.97,29.0,25904.2616688552,18.7304,18.7304,18.6788,18.6982,25904.2617
2010-06-04 14:10:00,29.0,29.07,28.99,29.07,23516.772114122,18.6982,18.7433,18.6917,18.7433,23516.7721
2010-06-04 14:15:00,29.05,29.11,29.04,29.07,27933.627790378418,18.7304,18.7691,18.724,18.7433,27933.6278
2010-06-04 14:20:00,29.07,29.13,29.07,29.11,35096.09645457801,18.7433,18.782,18.7433,18.7691,35096.0965
2010-06-04 14:25:00,29.11,29.26,29.08,29.16,124030.08236838965,18.7691,18.8658,18.7498,18.8014,124030.0824
2010-06-04 14:30:00,29.15,29.16,29.11,29.13,34976.72197684135,18.7949,18.8014,18.7691,18.782,34976.722
2010-06-04 14:35:00,29.11,29.16,29.08,29.11,26739.88301301182,18.7691,18.8014,18.7498,18.7691,26739.883
2010-06-04 14:40:00,29.11,29.14,29.09,29.11,37364.21153157455,18.7691,18.7885,18.7562,18.7691,37364.2115
2010-06-04 14:45:00,29.11,29.14,28.98,29.01,80935.89590545541,18.7691,18.7885,18.6853,18.7046,80935.8959
2010-06-04 14:50:00,29.01,29.05,28.9,29.0,153754.32732481795,18.7046,18.7304,18.6337,18.6982,153754.3273
2010-06-04 14:55:00,29.02,29.03,28.92,28.98,30201.74286737496,18.7111,18.7175,18.6466,18.6853,30201.7429
2010-06-04 15:00:00,28.99,29.11,28.98,29.11,59687.23886832995,18.6917,18.7691,18.6853,18.7691,59687.2389
2010-06-04 15:05:00,29.1,29.11,29.03,29.08,32350.483466634832,18.7627,18.7691,18.7175,18.7498,32350.4835
2010-06-04 15:10:00,29.09,29.14,29.07,29.08,33305.47928852811,18.7562,18.7885,18.7433,18.7498,33305.4793
2010-06-04 15:15:00,29.09,29.09,29.01,29.03,26739.88301301182,18.7562,18.7562,18.7046,18.7175,26739.883
2010-06-04 15:20:00,29.04,29.08,29.02,29.04,42019.81616330429,18.724,18.7498,18.7111,18.724,42019.8162
2010-06-04 15:25:00,29.05,29.06,29.02,29.04,42139.19064104094,18.7304,18.7369,18.7111,18.724,42139.1906
2010-06-04 15:30:00,29.03,29.09,29.02,29.06,52405.3957263937,18.7175,18.7562,18.7111,18.7369,52405.3957
2010-06-04 15:35:00,29.07,29.21,29.01,29.13,102184.55294258088,18.7433,18.8336,18.7046,18.782,102184.5529
2010-06-04 15:40:00,29.13,29.13,28.92,29.08,167840.51569774383,18.782,18.782,18.6466,18.7498,167840.5157
2010-06-04 15:45:00,29.07,29.14,29.03,29.09,69595.32052047273,18.7433,18.7885,18.7175,18.7562,69595.3205
2010-06-04 15:50:00,29.09,29.12,28.99,29.07,99080.81652142773,18.7562,18.7756,18.6917,18.7433,99080.8165
2010-06-04 15:55:00,29.07,29.15,28.95,29.15,285663.12522382714,18.7433,18.7949,18.666,18.7949,285663.1252
2010-06-07 09:30:00,29.12,29.53,29.12,29.49,207234.0933508416,18.7756,19.0399,18.7756,19.0141,207234.0934
2010-06-07 09:35:00,29.46,29.7,29.4,29.43,177390.47391667662,18.9948,19.1495,18.9561,18.9754,177390.4739
2010-06-07 09:40:00,29.44,29.46,29.05,29.07,162588.0386773308,18.9819,18.9948,18.7304,18.7433,162588.0387
2010-06-07 09:45:00,29.08,29.13,28.86,28.89,195654.7690103856,18.7498,18.782,18.6079,18.6273,195654.769
2010-06-07 09:50:00,28.87,29.09,28.79,29.04,141339.38164020533,18.6144,18.7562,18.5628,18.724,141339.3816
2010-06-07 09:55:00,29.04,29.27,29.04,29.1,81771.51724961204,18.724,18.8723,18.724,18.7627,81771.5172
2010-06-07 10:00:00,29.1,29.16,28.98,29.08,76280.29127372567,18.7627,18.8014,18.6853,18.7498,76280.2913
2010-06-07 10:05:00,29.08,29.24,29.03,29.19,83323.38546018861,18.7498,18.8529,18.7175,18.8207,83323.3855
2010-06-07 10:10:00,29.2,29.28,29.03,29.08,69953.4439536827,18.8271,18.8787,18.7175,18.7498,69953.444
2010-06-07 10:15:00,29.08,29.1,29.03,29.07,47152.91870598066,18.7498,18.7627,18.7175,18.7433,47152.9187
2010-06-07 10:20:00,29.07,29.07,28.91,28.98,84039.63232660857,18.7433,18.7433,18.6402,18.6853,84039.6323
2010-06-07 10:25:00,28.98,29.02,28.95,28.96,23278.02315864868,18.6853,18.7111,18.666,18.6724,23278.0232
2010-06-07 10:30:00,28.96,29.06,28.92,29.04,29604.870478691657,18.6724,18.7369,18.6466,18.724,29604.8705
2010-06-07 10:35:00,29.04,29.07,28.84,28.93,73534.6782857825,18.724,18.7433,18.595,18.6531,73534.6783
2010-06-07 10:40:00,28.94,28.98,28.9,28.9,37961.08392025785,18.6595,18.6853,18.6337,18.6337,37961.0839
2010-06-07 10:45:00,28.9,28.96,28.75,28.8,90843.97755759818,18.6337,18.6724,18.537,18.5692,90843.9776
2010-06-07 10:50:00,28.82,28.82,28.67,28.72,88814.61143607496,18.5821,18.5821,18.4854,18.5177,88814.6114
2010-06-07 10:55:00,28.71,28.73,28.65,28.68,71982.81007520593,18.5112,18.5241,18.4725,18.4919,71982.8101
2010-06-07 11:00:00,28.69,28.72,28.57,28.61,106959.53205204727,18.4983,18.5177,18.4209,18.4467,106959.5321
2010-06-07 11:05:00,28.61,28.61,28.49,28.5,98842.0675659544,18.4467,18.4467,18.3694,18.3758,98842.0676
2010-06-07 11:10:00,28.51,28.52,28.4,28.46,145517.4883609884,18.3823,18.3887,18.3113,18.35,145517.4884
2010-06-07 11:15:00,28.41,28.49,28.38,28.48,45481.67601766742,18.3178,18.3694,18.2984,18.3629,45481.676
2010-06-07 11:20:00,28.47,28.51,28.37,28.46,43332.93541840754,18.3565,18.3823,18.292,18.35,43332.9354
2010-06-07 11:25:00,28.44,28.44,28.36,28.38,63984.72006684971,18.3371,18.3371,18.2855,18.2984,63984.7201
2010-06-07 11:30:00,28.38,28.49,28.32,28.47,53479.76602602364,18.2984,18.3694,18.2597,18.3565,53479.766
2010-06-07 11:35:00,28.45,28.48,28.38,28.42,61597.23051211651,18.3436,18.3629,18.2984,18.3242,61597.2305
2010-06-07 11:40:00,28.44,28.51,28.41,28.45,31156.73868926824,18.3371,18.3823,18.3178,18.3436,31156.7387
2010-06-07 11:45:00,28.46,28.49,28.39,28.45,15279.933150292469,18.35,18.3694,18.3049,18.3436,15279.9332
2010-06-07 11:50:00,28.45,28.49,28.42,28.44,14205.562850662527,18.3436,18.3694,18.3242,18.3371,14205.5629
2010-06-07 11:55:00,28.46,28.51,28.44,28.51,15638.056583502446,18.35,18.3823,18.3371,18.3823,15638.0566
2010-06-07 12:00:00,28.51,28.66,28.5,28.61,53241.01707055032,18.3823,18.479,18.3758,18.4467,53241.0171
2010-06-07 12:05:00,28.62,28.69,28.58,28.6,24829.89136922526,18.4532,18.4983,18.4274,18.4403,24829.8914
2010-06-07 12:10:00,28.61,28.62,28.52,28.56,18622.418526918944,18.4467,18.4532,18.3887,18.4145,18622.4185
2010-06-07 12:15:00,28.57,28.68,28.56,28.65,27336.75540169512,18.4209,18.4919,18.4145,18.4725,27336.7554
2010-06-07 12:20:00,28.67,28.71,28.62,28.65,28649.874656798376,18.4854,18.5112,18.4532,18.4725,28649.8747
2010-06-07 12:25:00,28.67,28.67,28.62,28.62,26859.25749074848,18.4854,18.4854,18.4532,18.4532,26859.2575
2010-06-07 12:30:00,28.62,28.65,28.62,28.64,9311.209263459472,18.4532,18.4725,18.4532,18.4661,9311.2093
2010-06-07 12:35:00,28.63,28.81,28.58,28.81,35334.84541005133,18.4596,18.5757,18.4274,18.5757,35334.8454
2010-06-07 12:40:00,28.81,28.85,28.74,28.74,27814.25331264176,18.5757,18.6015,18.5306,18.5306,27814.2533
2010-06-07 12:45:00,28.74,28.8,28.74,28.8,17189.924794079026,18.5306,18.5692,18.5306,18.5692,17189.9248
2010-06-07 12:50:00,28.76,28.81,28.73,28.8,13608.69046197923,18.5434,18.5757,18.5241,18.5692,13608.6905
2010-06-07 12:55:00,28.8,28.92,28.75,28.92,42616.68855198759,18.5692,18.6466,18.537,18.6466,42616.6886
2010-06-07 13:00:00,28.93,28.93,28.69,28.73,31634.23660021488,18.6531,18.6531,18.4983,18.5241,31634.2366
2010-06-07 13:05:00,28.73,28.73,28.61,28.67,15041.184194819149,18.5241,18.5241,18.4467,18.4854,15041.1842
2010-06-07 13:10:00,28.69,28.71,28.56,28.56,17667.422705025667,18.4983,18.5112,18.4145,18.4145,17667.4227
2010-06-07 13:15:00,28.52,28.64,28.52,28.62,24352.39345827862,18.3887,18.4661,18.3887,18.4532,24352.3935
2010-06-07 13:20:00,28.62,28.67,28.57,28.57,20890.533603915483,18.4532,18.4854,18.4209,18.4209,20890.5336
2010-06-07 13:25:00,28.57,28.76,28.57,28.76,17189.924794079026,18.4209,18.5434,18.4209,18.5434,17189.9248
2010-06-07 13:30:00,28.77,28.84,28.77,28.83,14444.311806135847,18.5499,18.595,18.5499,18.5886,14444.3118
2010-06-07 13:35:00,28.85,28.88,28.76,28.76,16831.801360869045,18.6015,18.6208,18.5434,18.5434,16831.8014
2010-06-07 13:40:00,28.77,28.81,28.72,28.72,15996.180016712427,18.5499,18.5757,18.5177,18.5177,15996.18
2010-06-07 13:45:00,28.72,28.8,28.59,28.65,13728.064939715889,18.5177,18.5692,18.4338,18.4725,13728.0649
2010-06-07 13:50:00,28.65,28.78,28.62,28.72,20054.912259758865,18.4725,18.5563,18.4532,18.5177,20054.9123
2010-06-07 13:55:00,28.75,28.75,28.57,28.58,25904.2616688552,18.537,18.537,18.4209,18.4274,25904.2617
2010-06-07 14:00:00,28.58,28.69,28.57,28.69,11459.94986271935,18.4274,18.4983,18.4209,18.4983,11459.9499
2010-06-07 14:05:00,28.7,28.72,28.61,28.7,10982.451951772711,18.5048,18.5177,18.4467,18.5048,10982.452
2010-06-07 14:10:00,28.68,28.71,28.62,28.62,9908.081652142771,18.4919,18.5112,18.4532,18.4532,9908.0817
2010-06-07 14:15:00,28.62,28.64,28.52,28.62,23874.89554733198,18.4532,18.4661,18.3887,18.4532,23874.8955
2010-06-07 14:20:00,28.6,28.65,28.5,28.53,38438.58183120449,18.4403,18.4725,18.3758,18.3952,38438.5818
2010-06-07 14:25:00,28.52,28.58,28.5,28.58,14086.188372925868,18.3887,18.4274,18.3758,18.4274,14086.1884
2010-06-07 14:30:00,28.57,28.58,28.48,28.49,19338.665393338903,18.4209,18.4274,18.3629,18.3694,19338.6654
2010-06-07 14:35:00,28.48,28.57,28.48,28.56,13489.315984242568,18.3629,18.4209,18.3629,18.4145,13489.316
2010-06-07 14:40:00,28.56,28.57,28.53,28.56,16712.426883132386,18.4145,18.4209,18.3952,18.4145,16712.4269
2010-06-07 14:45:00,28.55,28.56,28.48,28.51,31634.23660021488,18.408,18.4145,18.3629,18.3823,31634.2366
2010-06-07 14:50:00,28.51,28.51,28.44,28.49,27575.50435716844,18.3823,18.3823,18.3371,18.3694,27575.5044
2010-06-07 14:55:00,28.47,28.51,28.41,28.46,48943.53587203056,18.3565,18.3823,18.3178,18.35,48943.5359
2010-06-07 15:00:00,28.47,28.54,28.45,28.52,40109.82451951773,18.3565,18.4016,18.3436,18.3887,40109.8245
2010-06-07 15:05:00,28.53,28.57,28.48,28.55,21248.657037125464,18.3952,18.4209,18.3629,18.408,21248.657
2010-06-07 15:10:00,28.54,28.56,28.47,28.47,12653.694640085949,18.4016,18.4145,18.3565,18.3565,12653.6946
2010-06-07 15:15:00,28.48,28.51,28.37,28.38,52644.144681867016,18.3629,18.3823,18.292,18.2984,52644.1447
2010-06-07 15:20:00,28.37,28.41,28.31,28.41,87740.24113644502,18.292,18.3178,18.2533,18.3178,87740.2411
2010-06-07 15:25:00,28.41,28.41,28.31,28.33,97409.57383311448,18.3178,18.3178,18.2533,18.2662,97409.5738
2010-06-07 15:30:00,28.36,28.4,28.32,28.4,52405.3957263937,18.2855,18.3113,18.2597,18.3113,52405.3957
2010-06-07 15:35:00,28.41,28.5,28.4,28.45,42019.81616330429,18.3178,18.3758,18.3113,18.3436,42019.8162
2010-06-07 15:40:00,28.46,28.47,28.36,28.44,61000.35812343321,18.35,18.3565,18.2855,18.3371,61000.3581
2010-06-07 15:45:00,28.44,28.54,28.41,28.51,114599.4986271935,18.3371,18.4016,18.3178,18.3823,114599.4986
2010-06-07 15:50:00,28.52,28.57,28.51,28.55,104930.16593052405,18.3887,18.4209,18.3823,18.408,104930.1659
2010-06-07 15:55:00,28.54,28.58,28.47,28.54,338307.2699056942,18.4016,18.4274,18.3565,18.4016,338307.2699
2010-06-08 09:30:00,28.54,28.77,28.52,28.65,145875.6117941984,18.4016,18.5499,18.3887,18.4725,145875.6118
2010-06-08 09:35:00,28.65,28.86,28.62,28.79,102662.05085352751,18.4725,18.6079,18.4532,18.5628,102662.0509
2010-06-08 09:40:00,28.82,29.02,28.72,28.93,114599.4986271935,18.5821,18.7111,18.5177,18.6531,114599.4986
2010-06-08 09:45:00,28.93,28.98,28.83,28.94,141100.632684732,18.6531,18.6853,18.5886,18.6595,141100.6327
2010-06-08 09:50:00,28.93,28.96,28.77,28.81,104452.6680195774,18.6531,18.6724,18.5499,18.5757,104452.668
2010-06-08 09:55:00,28.83,28.86,28.62,28.79,110779.51533962038,18.5886,18.6079,18.4532,18.5628,110779.5153
2010-06-08 10:00:00,28.8,28.93,28.75,28.91,127969.44013369942,18.5692,18.6531,18.537,18.6402,127969.4401
2010-06-08 10:05:00,28.91,28.98,28.66,28.74,115076.99653814014,18.6402,18.6853,18.479,18.5306,115076.9965
2010-06-08 10:10:00,28.72,28.81,28.67,28.71,60164.73677927659,18.5177,18.5757,18.4854,18.5112,60164.7368
2010-06-08 10:15:00,28.71,28.72,28.65,28.66,63029.72424495643,18.5112,18.5177,18.4725,18.479,63029.7242
2010-06-08 10:20:00,28.65,28.66,28.41,28.41,99916.43786558432,18.4725,18.479,18.3178,18.3178,99916.4379
2010-06-08 10:25:00,28.41,28.59,28.37,28.59,75564.04440730572,18.3178,18.4338,18.292,18.4338,75564.0444
2010-06-08 10:30:00,28.57,28.67,28.51,28.62,62910.34976721977,18.4209,18.4854,18.3823,18.4532,62910.3498
2010-06-08 10:35:00,28.62,28.65,28.44,28.44,73773.42724125582,18.4532,18.4725,18.3371,18.3371,73773.4272
2010-06-08 10:40:00,28.41,28.52,28.31,28.39,60403.48573474991,18.3178,18.3887,18.2533,18.3049,60403.4857
2010-06-08 10:45:00,28.38,28.42,28.3,28.36,71147.1887310493,18.2984,18.3242,18.2469,18.2855,71147.1887
2010-06-08 10:50:00,28.36,28.38,28.23,28.33,80697.1469499821,18.2855,18.2984,18.2017,18.2662,80697.1469
2010-06-08 10:55:00,28.34,28.47,28.24,28.47,34857.34749910469,18.2726,18.3565,18.2082,18.3565,34857.3475
2010-06-08 11:00:00,28.46,28.51,28.4,28.46,169034.2604751104,18.35,18.3823,18.3113,18.35,169034.2605
2010-06-08 11:05:00,28.44,28.52,28.42,28.52,37841.70944252119,18.3371,18.3887,18.3242,18.3887,37841.7094
2010-06-08 11:10:00,28.52,28.57,28.42,28.49,56225.37901396681,18.3887,18.4209,18.3242,18.3694,56225.379
2010-06-08 11:15:00,28.48,28.52,28.44,28.49,37006.08809836457,18.3629,18.3887,18.3371,18.3694,37006.0881
2010-06-08 11:20:00,28.51,28.66,28.5,28.56,64462.21797779635,18.3823,18.479,18.3758,18.4145,64462.218
2010-06-08 11:25:00,28.54,28.66,28.27,28.37,137758.14730810552,18.4016,18.479,18.2275,18.292,137758.1473
2010-06-08 11:30:00,28.38,28.53,28.38,28.42,26501.134057538497,18.2984,18.3952,18.2984,18.3242,26501.1341
2010-06-08 11:35:00,28.42,28.52,28.4,28.5,71863.43559746926,18.3242,18.3887,18.3113,18.3758,71863.4356
2010-06-08 11:40:00,28.52,28.52,28.43,28.51,39274.20317536111,18.3887,18.3887,18.3307,18.3823,39274.2032
2010-06-08 11:45:00,28.52,28.57,28.47,28.57,17786.797182762326,18.3887,18.4209,18.3565,18.4209,17786.7972
2010-06-08 11:50:00,28.57,28.63,28.56,28.59,33902.35167721141,18.4209,18.4596,18.4145,18.4338,33902.3517
2010-06-08 11:55:00,28.57,28.82,28.57,28.71,124626.95475707292,18.4209,18.5821,18.4209,18.5112,124626.9548
2010-06-08 12:00:00,28.74,28.82,28.67,28.68,21606.78047033544,18.5306,18.5821,18.4854,18.4919,21606.7805
2010-06-08 12:05:00,28.67,28.69,28.57,28.62,29246.74704548168,18.4854,18.4983,18.4209,18.4532,29246.747
2010-06-08 12:10:00,28.62,28.62,28.57,28.58,11818.073295929333,18.4532,18.4532,18.4209,18.4274,11818.0733
2010-06-08 12:15:00,28.57,28.62,28.57,28.59,52763.51915960368,18.4209,18.4532,18.4209,18.4338,52763.5192
2010-06-08 12:20:00,28.59,28.6,28.5,28.52,15757.431061239107,18.4338,18.4403,18.3758,18.3887,15757.4311
2010-06-08 12:25:00,28.51,28.6,28.51,28.59,9908.081652142771,18.3823,18.4403,18.3823,18.4338,9908.0817
2010-06-08 12:30:00,28.58,28.72,28.58,28.71,17786.797182762326,18.4274,18.5177,18.4274,18.5112,17786.7972
2010-06-08 12:35:00,28.71,28.72,28.62,28.62,16473.677927659068,18.5112,18.5177,18.4532,18.4532,16473.6779
2010-06-08 12:40:00,28.65,28.69,28.62,28.66,32350.483466634832,18.4725,18.4983,18.4532,18.479,32350.4835
2010-06-08 12:45:00,28.61,28.62,28.55,28.6,26620.50853527516,18.4467,18.4532,18.408,18.4403,26620.5085
2010-06-08 12:50:00,28.58,28.68,28.58,28.62,12892.443595559267,18.4274,18.4919,18.4274,18.4532,12892.4436
2010-06-08 12:55:00,28.61,28.63,28.59,28.62,22203.65285901874,18.4467,18.4596,18.4338,18.4532,22203.6529
2010-06-08 13:00:00,28.62,28.62,28.42,28.47,82845.88754924198,18.4532,18.4532,18.3242,18.3565,82845.8875
2010-06-08 13:05:00,28.49,28.49,28.36,28.39,50734.15303808045,18.3694,18.3694,18.2855,18.3049,50734.153
2010-06-08 13:10:00,28.39,28.46,28.37,28.4,30440.491822848275,18.3049,18.35,18.292,18.3113,30440.4918
2010-06-08 13:15:00,28.4,28.45,28.38,28.44,9908.081652142771,18.3113,18.3436,18.2984,18.3371,9908.0817
2010-06-08 13:20:00,28.43,28.46,28.38,28.38,28411.12570132505,18.3307,18.35,18.2984,18.2984,28411.1257
2010-06-08 13:25:00,28.37,28.46,28.36,28.36,28888.62361227169,18.292,18.35,18.2855,18.2855,28888.6236
2010-06-08 13:30:00,28.36,28.41,28.19,28.19,28291.751223588395,18.2855,18.3178,18.1759,18.1759,28291.7512
2010-06-08 13:35:00,28.19,28.25,28.16,28.22,59925.98782380327,18.1759,18.2146,18.1566,18.1953,59925.9878
2010-06-08 13:40:00,28.22,28.24,28.17,28.24,20771.159126178823,18.1953,18.2082,18.163,18.2082,20771.1591
2010-06-08 13:45:00,28.25,28.27,28.18,28.2,25904.2616688552,18.2146,18.2275,18.1695,18.1824,25904.2617
2010-06-08 13:50:00,28.2,28.21,28.12,28.16,39871.0755640444,18.1824,18.1888,18.1308,18.1566,39871.0756
2010-06-08 13:55:00,28.16,28.21,28.13,28.21,29485.496000955,18.1566,18.1888,18.1372,18.1888,29485.496
2010-06-08 14:00:00,28.23,28.27,28.11,28.22,75564.04440730572,18.2017,18.2275,18.1243,18.1953,75564.0444
2010-06-08 14:05:00,28.22,28.22,28.09,28.11,20293.661215232183,18.1953,18.1953,18.1115,18.1243,20293.6612
2010-06-08 14:10:00,28.11,28.15,28.09,28.09,14324.937328399188,18.1243,18.1501,18.1115,18.1115,14324.9373
2010-06-08 14:15:00,28.1,28.25,28.07,28.25,20054.912259758865,18.1179,18.2146,18.0986,18.2146,20054.9123
2010-06-08 14:20:00,28.25,28.36,28.22,28.36,31395.487644741555,18.2146,18.2855,18.1953,18.2855,31395.4876
2010-06-08 14:25:00,28.35,28.38,28.27,28.29,34499.22406589471,18.2791,18.2984,18.2275,18.2404,34499.2241
2010-06-08 14:30:00,28.29,28.46,28.28,28.41,42258.5651187776,18.2404,18.35,18.234,18.3178,42258.5651
2010-06-08 14:35:00,28.38,28.44,28.35,28.35,21606.78047033544,18.2984,18.3371,18.2791,18.2791,21606.7805
2010-06-08 14:40:00,28.36,28.47,28.31,28.44,78548.40635072222,18.2855,18.3565,18.2533,18.3371,78548.4064
2010-06-08 14:45:00,28.42,28.45,28.36,28.4,31634.23660021488,18.3242,18.3436,18.2855,18.3113,31634.2366
2010-06-08 14:50:00,28.4,28.4,28.23,28.26,67565.9543989495,18.3113,18.3113,18.2017,18.2211,67565.9544
2010-06-08 14:55:00,28.26,28.32,28.26,28.26,38557.956308941146,18.2211,18.2597,18.2211,18.2211,38557.9563
2010-06-08 15:00:00,28.26,28.37,28.21,28.34,51689.148859973735,18.2211,18.292,18.1888,18.2726,51689.1489
2010-06-08 15:05:00,28.33,28.35,28.27,28.32,34260.475110421394,18.2662,18.2791,18.2275,18.2597,34260.4751
2010-06-08 15:10:00,28.32,28.34,28.24,28.24,29962.993911901634,18.2597,18.2726,18.2082,18.2082,29962.9939
2010-06-08 15:15:00,28.21,28.26,28.15,28.23,103139.54876447417,18.1888,18.2211,18.1501,18.2017,103139.5488
2010-06-08 15:20:00,28.23,28.34,28.23,28.28,21487.405992598786,18.2017,18.2726,18.2017,18.234,21487.406
2010-06-08 15:25:00,28.27,28.32,28.27,28.31,19816.163304285543,18.2275,18.2597,18.2275,18.2533,19816.1633
2010-06-08 15:30:00,28.31,28.54,28.3,28.44,104213.91906410408,18.2533,18.4016,18.2469,18.3371,104213.9191
2010-06-08 15:35:00,28.44,28.62,28.41,28.62,75564.04440730572,18.3371,18.4532,18.3178,18.4532,75564.0444
2010-06-08 15:40:00,28.62,28.72,28.55,28.68,135728.78118658232,18.4532,18.5177,18.408,18.4919,135728.7812
2010-06-08 15:45:00,28.67,28.68,28.44,28.62,131431.29998806256,18.4854,18.4919,18.3371,18.4532,131431.3
2010-06-08 15:50:00,28.63,28.82,28.61,28.77,252118.8969798257,18.4596,18.5821,18.4467,18.5499,252118.897
2010-06-08 15:55:00,28.77,28.84,28.72,28.78,245672.67518204608,18.5499,18.595,18.5177,18.5563,245672.6752
2010-06-09 09:30:00,28.9,29.11,28.9,29.03,140265.01134057538,18.6337,18.7691,18.6337,18.7175,140265.0113
2010-06-09 09:35:00,29.02,29.11,28.86,28.86,94425.21188969798,18.7111,18.7691,18.6079,18.6079,94425.2119
2010-06-09 09:40:00,28.88,28.98,28.87,28.91,41422.94377462099,18.6208,18.6853,18.6144,18.6402,41422.9438
2010-06-09 09:45:00,28.91,28.91,28.81,28.86,51569.77438223708,18.6402,18.6402,18.5757,18.6079,51569.7744
2010-06-09 09:50:00,28.86,28.9,28.82,28.82,52286.02124865704,18.6079,18.6337,18.5821,18.5821,52286.0212
2010-06-09 09:55:00,28.83,28.88,28.73,28.75,81652.14277187537,18.5886,18.6208,18.5241,18.537,81652.1428
2010-06-09 10:00:00,28.72,28.79,28.72,28.77,53241.01707055032,18.5177,18.5628,18.5177,18.5499,53241.0171
2010-06-09 10:05:00,28.77,28.78,28.6,28.63,47511.04213919064,18.5499,18.5563,18.4403,18.4596,47511.0421
2010-06-09 10:10:00,28.62,28.72,28.61,28.63,42736.063029724246,18.4532,18.5177,18.4467,18.4596,42736.063
2010-06-09 10:15:00,28.65,28.72,28.64,28.66,24233.01898054196,18.4725,18.5177,18.4661,18.479,24233.019
2010-06-09 10:20:00,28.65,28.72,28.64,28.67,28769.249134535035,18.4725,18.5177,18.4661,18.4854,28769.2491
2010-06-09 10:25:00,28.67,28.72,28.67,28.67,24710.5168914886,18.4854,18.5177,18.4854,18.4854,24710.5169
2010-06-09 10:30:00,28.68,28.7,28.59,28.66,50376.02960487048,18.4919,18.5048,18.4338,18.479,50376.0296
2010-06-09 10:35:00,28.67,28.72,28.53,28.55,83681.5088933986,18.4854,18.5177,18.3952,18.408,83681.5089
2010-06-09 10:40:00,28.53,28.62,28.48,28.56,53121.64259281365,18.3952,18.4532,18.3629,18.4145,53121.6426
2010-06-09 10:45:00,28.57,28.67,28.57,28.61,33902.35167721141,18.4209,18.4854,18.4209,18.4467,33902.3517
2010-06-09 10:50:00,28.61,28.65,28.57,28.65,33424.85376626477,18.4467,18.4725,18.4209,18.4725,33424.8538
2010-06-09 10:55:00,28.64,28.67,28.61,28.67,17309.299271815686,18.4661,18.4854,18.4467,18.4854,17309.2993
2010-06-09 11:00:00,28.67,29.53,28.62,29.53,735704.906291035,18.4854,19.0399,18.4532,19.0399,735704.9063
2010-06-09 11:05:00,29.53,29.94,29.39,29.51,1035454.219887788,19.0399,19.3043,18.9496,19.027,1035454.2199
2010-06-09 11:10:00,29.51,29.58,29.25,29.28,252477.0204130357,19.027,19.0722,18.8594,18.8787,252477.0204
2010-06-09 11:15:00,29.29,29.4,29.18,29.29,143010.62432851855,18.8852,18.9561,18.8142,18.8852,143010.6243
2010-06-09 11:20:00,29.28,29.5,29.28,29.47,87382.11770323505,18.8787,19.0206,18.8787,19.0012,87382.1177
2010-06-09 11:25:00,29.48,29.62,29.44,29.48,183597.94675898293,19.0077,19.0979,18.9819,19.0077,183597.9468
2010-06-09 11:30:00,29.47,29.55,29.45,29.51,87501.4921809717,19.0012,19.0528,18.9883,19.027,87501.4922
2010-06-09 11:35:00,29.53,29.63,29.48,29.55,145636.86283872506,19.0399,19.1044,19.0077,19.0528,145636.8628
2010-06-09 11:40:00,29.55,29.6,29.51,29.55,106362.65966336396,19.0528,19.085,19.027,19.0528,106362.6597
2010-06-09 11:45:00,29.55,29.55,29.24,29.27,96335.20353348454,19.0528,19.0528,18.8529,18.8723,96335.2035
2010-06-09 11:50:00,29.28,29.46,29.28,29.46,34260.475110421394,18.8787,18.9948,18.8787,18.9948,34260.4751
2010-06-09 11:55:00,29.47,29.47,29.31,29.33,39632.326608571086,19.0012,19.0012,18.8981,18.911,39632.3266
2010-06-09 12:00:00,29.32,29.33,29.09,29.15,99558.31443237436,18.9045,18.911,18.7562,18.7949,99558.3144
2010-06-09 12:05:00,29.17,29.2,29.03,29.14,87382.11770323505,18.8078,18.8271,18.7175,18.7885,87382.1177
2010-06-09 12:10:00,29.15,29.24,29.1,29.19,33305.47928852811,18.7949,18.8529,18.7627,18.8207,33305.4793
2010-06-09 12:15:00,29.19,29.2,29.11,29.18,51569.77438223708,18.8207,18.8271,18.7691,18.8142,51569.7744
2010-06-09 12:20:00,29.18,29.26,29.15,29.18,28769.249134535035,18.8142,18.8658,18.7949,18.8142,28769.2491
2010-06-09 12:25:00,29.19,29.29,29.15,29.17,25904.2616688552,18.8207,18.8852,18.7949,18.8078,25904.2617
2010-06-09 12:30:00,29.15,29.21,29.14,29.19,34857.34749910469,18.7949,18.8336,18.7885,18.8207,34857.3475
2010-06-09 12:35:00,29.17,29.24,29.14,29.19,26739.88301301182,18.8078,18.8529,18.7885,18.8207,26739.883
2010-06-09 12:40:00,29.19,29.2,29.15,29.19,20890.533603915483,18.8207,18.8271,18.7949,18.8207,20890.5336
2010-06-09 12:45:00,29.18,29.29,29.17,29.29,42258.5651187776,18.8142,18.8852,18.8078,18.8852,42258.5651
2010-06-09 12:50:00,29.28,29.43,29.28,29.38,116748.23922645338,18.8787,18.9754,18.8787,18.9432,116748.2392
2010-06-09 12:55:00,29.37,29.39,29.32,29.37,28769.249134535035,18.9368,18.9496,18.9045,18.9368,28769.2491
2010-06-09 13:00:00,29.39,29.42,29.32,29.32,33663.60272173809,18.9496,18.969,18.9045,18.9045,33663.6027
2010-06-09 13:05:00,29.33,29.39,29.32,29.33,37364.21153157455,18.911,18.9496,18.9045,18.911,37364.2115
2010-06-09 13:10:00,29.33,29.39,29.32,29.39,18622.418526918944,18.911,18.9496,18.9045,18.9496,18622.4185
2010-06-09 13:15:00,29.39,29.5,29.37,29.5,92753.96920138474,18.9496,19.0206,18.9368,19.0206,92753.9692
2010-06-09 13:20:00,29.51,29.6,29.47,29.5,101707.05503163424,19.027,19.085,19.0012,19.0206,101707.055
2010-06-09 13:25:00,29.5,29.53,29.4,29.43,39274.20317536111,19.0206,19.0399,18.9561,18.9754,39274.2032
2010-06-09 13:30:00,29.41,29.47,29.21,29.24,80100.2745612988,18.9625,19.0012,18.8336,18.8529,80100.2746
2010-06-09 13:35:00,29.24,29.27,29.16,29.16,42974.81198519757,18.8529,18.8723,18.8014,18.8014,42974.812
2010-06-09 13:40:00,29.16,29.26,29.08,29.25,70908.43977557599,18.8014,18.8658,18.7498,18.8594,70908.4398
2010-06-09 13:45:00,29.24,29.29,29.16,29.19,17548.048227289004,18.8529,18.8852,18.8014,18.8207,17548.0482
2010-06-09 13:50:00,29.19,29.29,29.19,29.24,21487.405992598786,18.8207,18.8852,18.8207,18.8529,21487.406
2010-06-09 13:55:00,29.29,29.29,29.19,29.29,27814.25331264176,18.8852,18.8852,18.8207,18.8852,27814.2533
2010-06-09 14:00:00,29.29,29.4,29.21,29.27,49301.65930524054,18.8852,18.9561,18.8336,18.8723,49301.6593
2010-06-09 14:05:00,29.29,29.3,29.13,29.13,42497.31407425093,18.8852,18.8916,18.782,18.782,42497.3141
2010-06-09 14:10:00,29.12,29.2,29.08,29.17,30679.2407783216,18.7756,18.8271,18.7498,18.8078,30679.2408
2010-06-09 14:15:00,29.23,29.27,29.1,29.19,21964.903903545423,18.8465,18.8723,18.7627,18.8207,21964.9039
2010-06-09 14:20:00,29.19,29.19,29.09,29.18,17309.299271815686,18.8207,18.8207,18.7562,18.8142,17309.2993
2010-06-09 14:25:00,29.15,29.22,29.09,29.18,29246.74704548168,18.7949,18.84,18.7562,18.8142,29246.747
2010-06-09 14:30:00,29.19,29.24,29.11,29.12,25188.01480243524,18.8207,18.8529,18.7691,18.7756,25188.0148
2010-06-09 14:35:00,29.12,29.24,29.12,29.13,30201.74286737496,18.7756,18.8529,18.7756,18.782,30201.7429
2010-06-09 14:40:00,29.15,29.18,29.11,29.11,24591.14241375194,18.7949,18.8142,18.7691,18.7691,24591.1424
2010-06-09 14:45:00,29.11,29.14,28.98,29.02,44765.42915124746,18.7691,18.7885,18.6853,18.7111,44765.4292
2010-06-09 14:50:00,29.01,29.01,28.9,28.93,44526.68019577414,18.7046,18.7046,18.6337,18.6531,44526.6802
2010-06-09 14:55:00,28.91,28.97,28.75,28.77,122955.71206875968,18.6402,18.6788,18.537,18.5499,122955.7121
2010-06-09 15:00:00,28.77,28.88,28.72,28.8,77951.53396203891,18.5499,18.6208,18.5177,18.5692,77951.534
2010-06-09 15:05:00,28.82,28.91,28.77,28.86,34857.34749910469,18.5821,18.6402,18.5499,18.6079,34857.3475
2010-06-09 15:10:00,28.86,28.86,28.72,28.74,40467.94795272771,18.6079,18.6079,18.5177,18.5306,40467.948
2010-06-09 15:15:00,28.73,28.8,28.69,28.69,83681.5088933986,18.5241,18.5692,18.4983,18.4983,83681.5089
2010-06-09 15:20:00,28.67,28.67,28.52,28.62,132266.92133221918,18.4854,18.4854,18.3887,18.4532,132266.9213
2010-06-09 15:25:00,28.62,28.75,28.61,28.73,50853.52751581712,18.4532,18.537,18.4467,18.5241,50853.5275
2010-06-09 15:30:00,28.73,28.75,28.61,28.65,75564.04440730572,18.5241,18.537,18.4467,18.4725,75564.0444
2010-06-09 15:35:00,28.63,28.72,28.57,28.61,47988.54005013728,18.4596,18.5177,18.4209,18.4467,47988.5401
2010-06-09 15:40:00,28.62,28.75,28.6,28.67,87859.61561418169,18.4532,18.537,18.4403,18.4854,87859.6156
2010-06-09 15:45:00,28.7,28.83,28.66,28.79,124268.83132386296,18.5048,18.5886,18.479,18.5628,124268.8313
2010-06-09 15:50:00,28.79,28.79,28.65,28.72,98125.82069953444,18.5628,18.5628,18.4725,18.5177,98125.8207
2010-06-09 15:55:00,28.74,28.81,28.65,28.71,251880.1480243524,18.5306,18.5757,18.4725,18.5112,251880.148
2010-06-10 09:30:00,29.1,29.28,29.01,29.12,152560.58254745134,18.7627,18.8787,18.7046,18.7756,152560.5825
2010-06-10 09:35:00,29.16,29.25,29.1,29.24,57657.87274680673,18.8014,18.8594,18.7627,18.8529,57657.8727
2010-06-10 09:40:00,29.24,29.49,29.21,29.49,145159.36492777843,18.8529,19.0141,18.8336,19.0141,145159.3649
2010-06-10 09:45:00,29.48,29.51,29.33,29.45,93231.46711233136,19.0077,19.027,18.911,18.9883,93231.4671
2010-06-10 09:50:00,29.49,29.65,29.48,29.56,160916.79598901756,19.0141,19.1173,19.0077,19.0593,160916.796
2010-06-10 09:55:00,29.58,29.6,29.4,29.53,98722.69308821774,19.0722,19.085,18.9561,19.0399,98722.6931
2010-06-10 10:00:00,29.53,29.56,29.42,29.44,64462.21797779635,19.0399,19.0593,18.969,18.9819,64462.218
2010-06-10 10:05:00,29.46,29.53,29.34,29.36,77354.66157335561,18.9948,19.0399,18.9174,18.9303,77354.6616
2010-06-10 10:10:00,29.37,29.39,29.22,29.27,65417.21379968963,18.9368,18.9496,18.84,18.8723,65417.2138
2010-06-10 10:15:00,29.27,29.3,29.23,29.27,58254.74513549003,18.8723,18.8916,18.8465,18.8723,58254.7451
2010-06-10 10:20:00,29.28,29.3,29.24,29.27,49659.78273845052,18.8787,18.8916,18.8529,18.8723,49659.7827
2010-06-10 10:25:00,29.29,29.29,29.1,29.17,52524.77020413036,18.8852,18.8852,18.7627,18.8078,52524.7702
2010-06-10 10:30:00,29.14,29.23,29.14,29.23,24471.76793601528,18.7885,18.8465,18.7885,18.8465,24471.7679
2010-06-10 10:35:00,29.23,29.27,29.12,29.14,48107.91452787394,18.8465,18.8723,18.7756,18.7885,48107.9145
2010-06-10 10:40:00,29.13,29.3,29.13,29.28,48107.91452787394,18.782,18.8916,18.782,18.8787,48107.9145
2010-06-10 10:45:00,29.29,29.34,29.24,29.3,52405.3957263937,18.8852,18.9174,18.8529,18.8916,52405.3957
2010-06-10 10:50:00,29.29,29.37,29.29,29.36,35812.34332099797,18.8852,18.9368,18.8852,18.9303,35812.3433
2010-06-10 10:55:00,29.35,29.37,29.26,29.34,24352.39345827862,18.9239,18.9368,18.8658,18.9174,24352.3935
2010-06-10 11:00:00,29.33,29.42,29.33,29.39,42616.68855198759,18.911,18.969,18.911,18.9496,42616.6886
2010-06-10 11:05:00,29.37,29.39,29.25,29.34,48227.2890056106,18.9368,18.9496,18.8594,18.9174,48227.289
2010-06-10 11:10:00,29.34,29.42,29.29,29.34,45242.9270621941,18.9174,18.969,18.8852,18.9174,45242.9271
2010-06-10 11:15:00,29.32,29.34,29.24,29.28,28769.249134535035,18.9045,18.9174,18.8529,18.8787,28769.2491
2010-06-10 11:20:00,29.28,29.34,29.27,29.3,20293.661215232183,18.8787,18.9174,18.8723,18.8916,20293.6612
2010-06-10 11:25:00,29.29,29.31,29.2,29.23,45362.30153993076,18.8852,18.8981,18.8271,18.8465,45362.3015
2010-06-10 11:30:00,29.24,29.28,29.19,29.21,15996.180016712427,18.8529,18.8787,18.8207,18.8336,15996.18
2010-06-10 11:35:00,29.2,29.22,29.15,29.19,30917.989733794915,18.8271,18.84,18.7949,18.8207,30917.9897
2010-06-10 11:40:00,29.17,29.19,29.03,29.06,62671.600811746444,18.8078,18.8207,18.7175,18.7369,62671.6008
2010-06-10 11:45:00,29.04,29.07,29.03,29.07,32469.85794437149,18.724,18.7433,18.7175,18.7433,32469.8579
2010-06-10 11:50:00,29.04,29.08,28.91,29.08,96215.82905574788,18.724,18.7498,18.6402,18.7498,96215.8291
2010-06-10 11:55:00,29.09,29.15,29.07,29.08,34618.59854363137,18.7562,18.7949,18.7433,18.7498,34618.5985
2010-06-10 12:00:00,29.1,29.14,28.95,28.96,32350.483466634832,18.7627,18.7885,18.666,18.6724,32350.4835
2010-06-10 12:05:00,28.95,28.97,28.73,28.76,69714.69499820938,18.666,18.6788,18.5241,18.5434,69714.695
2010-06-10 12:10:00,28.74,28.88,28.74,28.81,41064.820341411,18.5306,18.6208,18.5306,18.5757,41064.8203
2010-06-10 12:15:00,28.81,28.89,28.76,28.87,38438.58183120449,18.5757,18.6273,18.5434,18.6144,38438.5818
2010-06-10 12:20:00,28.88,28.98,28.88,28.93,23636.146591858665,18.6208,18.6853,18.6208,18.6531,23636.1466
2010-06-10 12:25:00,28.93,28.99,28.89,28.98,16831.801360869045,18.6531,18.6917,18.6273,18.6853,16831.8014
2010-06-10 12:30:00,28.98,29.03,28.96,28.98,27336.75540169512,18.6853,18.7175,18.6724,18.6853,27336.7554
2010-06-10 12:35:00,28.98,29.03,28.91,28.96,35334.84541005133,18.6853,18.7175,18.6402,18.6724,35334.8454
2010-06-10 12:40:00,28.98,29.01,28.91,28.92,15638.056583502446,18.6853,18.7046,18.6402,18.6466,15638.0566
2010-06-10 12:45:00,28.93,28.97,28.83,28.93,42258.5651187776,18.6531,18.6788,18.5886,18.6531,42258.5651
2010-06-10 12:50:00,28.93,29.06,28.92,29.02,28411.12570132505,18.6531,18.7369,18.6466,18.7111,28411.1257
2010-06-10 12:55:00,29.03,29.05,28.96,29.05,11937.44777366599,18.7175,18.7304,18.6724,18.7304,11937.4478
2010-06-10 13:00:00,29.04,29.1,29.0,29.02,29962.993911901634,18.724,18.7627,18.6982,18.7111,29962.9939
2010-06-10 13:05:00,29.02,29.05,28.96,28.98,36886.71362062791,18.7111,18.7304,18.6724,18.6853,36886.7136
2010-06-10 13:10:00,29.0,29.08,28.98,29.04,16951.175838605704,18.6982,18.7498,18.6853,18.724,16951.1758
2010-06-10 13:15:00,29.02,29.07,28.93,28.98,14205.562850662527,18.7111,18.7433,18.6531,18.6853,14205.5629
2010-06-10 13:20:00,28.97,29.01,28.94,29.0,10743.702996299393,18.6788,18.7046,18.6595,18.6982,10743.703
2010-06-10 13:25:00,29.01,29.08,28.98,29.07,21009.908081652145,18.7046,18.7498,18.6853,18.7433,21009.9081
2010-06-10 13:30:00,29.06,29.09,29.03,29.06,31156.73868926824,18.7369,18.7562,18.7175,18.7369,31156.7387
2010-06-10 13:35:00,29.04,29.17,29.03,29.17,58851.61752417333,18.724,18.8078,18.7175,18.8078,58851.6175
2010-06-10 13:40:00,29.17,29.19,29.14,29.17,22919.8997254387,18.8078,18.8207,18.7885,18.8078,22919.8997
2010-06-10 13:45:00,29.16,29.26,29.16,29.26,34737.97302136803,18.8014,18.8658,18.8014,18.8658,34737.973
2010-06-10 13:50:00,29.25,29.3,29.24,29.27,21248.657037125464,18.8594,18.8916,18.8529,18.8723,21248.657
2010-06-10 13:55:00,29.26,29.27,29.23,29.25,17309.299271815686,18.8658,18.8723,18.8465,18.8594,17309.2993
2010-06-10 14:00:00,29.24,29.26,29.13,29.15,47033.544228244,18.8529,18.8658,18.782,18.7949,47033.5442
2010-06-10 14:05:00,29.16,29.17,29.08,29.14,46914.16975050734,18.8014,18.8078,18.7498,18.7885,46914.1698
2010-06-10 14:10:00,29.14,29.16,29.1,29.13,20293.661215232183,18.7885,18.8014,18.7627,18.782,20293.6612
2010-06-10 14:15:00,29.15,29.24,29.12,29.12,32708.606899844814,18.7949,18.8529,18.7756,18.7756,32708.6069
2010-06-10 14:20:00,29.14,29.27,29.14,29.23,27575.50435716844,18.7885,18.8723,18.7885,18.8465,27575.5044
2010-06-10 14:25:00,29.23,29.39,29.23,29.38,79622.77665035216,18.8465,18.9496,18.8465,18.9432,79622.7767
2010-06-10 14:30:00,29.39,29.49,29.39,29.4,65655.96275516294,18.9496,19.0141,18.9496,18.9561,65655.9628
2010-06-10 14:35:00,29.4,29.45,29.38,29.42,45839.7994508774,18.9561,18.9883,18.9432,18.969,45839.7995
2010-06-10 14:40:00,29.42,29.49,29.41,29.49,36170.46675420795,18.969,19.0141,18.9625,19.0141,36170.4668
2010-06-10 14:45:00,29.49,29.49,29.3,29.4,78548.40635072222,19.0141,19.0141,18.8916,18.9561,78548.4064
2010-06-10 14:50:00,29.4,29.4,29.33,29.37,42736.063029724246,18.9561,18.9561,18.911,18.9368,42736.063
2010-06-10 14:55:00,29.39,29.39,29.26,29.3,57538.49826907007,18.9496,18.9496,18.8658,18.8916,57538.4983
2010-06-10 15:00:00,29.31,29.37,29.3,29.31,31992.36003342485,18.8981,18.9368,18.8916,18.8981,31992.36
2010-06-10 15:05:00,29.32,29.39,29.31,29.34,44646.0546735108,18.9045,18.9496,18.8981,18.9174,44646.0547
2010-06-10 15:10:00,29.34,29.37,29.3,29.32,22323.0273367554,18.9174,18.9368,18.8916,18.9045,22323.0273
2010-06-10 15:15:00,29.31,29.45,29.29,29.43,92753.96920138474,18.8981,18.9883,18.8852,18.9754,92753.9692
2010-06-10 15:20:00,29.45,29.5,29.41,29.46,114002.6262385102,18.9883,19.0206,18.9625,18.9948,114002.6262
2010-06-10 15:25:00,29.48,29.48,29.42,29.45,31992.36003342485,19.0077,19.0077,18.969,18.9883,31992.36
2010-06-10 15:30:00,29.45,29.5,29.35,29.37,83323.38546018861,18.9883,19.0206,18.9239,18.9368,83323.3855
2010-06-10 15:35:00,29.39,29.39,29.34,29.34,49540.408260713855,18.9496,18.9496,18.9174,18.9174,49540.4083
2010-06-10 15:40:00,29.34,29.45,29.34,29.42,45481.67601766742,18.9174,18.9883,18.9174,18.969,45481.676
2010-06-10 15:45:00,29.43,29.45,29.35,29.43,62671.600811746444,18.9754,18.9883,18.9239,18.9754,62671.6008
2010-06-10 15:50:00,29.44,29.5,29.43,29.5,84039.63232660857,18.9819,19.0206,18.9754,19.0206,84039.6323
2010-06-10 15:55:00,29.5,29.57,29.46,29.53,241017.0705503164,19.0206,19.0657,18.9948,19.0399,241017.0706
2010-06-11 09:30:00,29.14,29.45,29.1,29.27,143129.99880625523,18.7885,18.9883,18.7627,18.8723,143129.9988
2010-06-11 09:35:00,29.28,29.31,29.16,29.29,77474.03605109228,18.8787,18.8981,18.8014,18.8852,77474.0361
2010-06-11 09:40:00,29.29,29.3,29.1,29.17,68520.95022084279,18.8852,18.8916,18.7627,18.8078,68520.9502
2010-06-11 09:45:00,29.18,29.2,29.12,29.19,43929.807807090845,18.8142,18.8271,18.7756,18.8207,43929.8078
2010-06-11 09:50:00,29.19,29.28,29.19,29.24,53002.26811507699,18.8207,18.8787,18.8207,18.8529,53002.2681
2010-06-11 09:55:00,29.24,29.34,29.22,29.31,59567.86439059329,18.8529,18.9174,18.84,18.8981,59567.8644
2010-06-11 10:00:00,29.31,29.32,29.19,29.25,65775.3372328996,18.8981,18.9045,18.8207,18.8594,65775.3372
2010-06-11 10:05:00,29.26,29.4,29.24,29.39,78309.6573952489,18.8658,18.9561,18.8529,18.9496,78309.6574
2010-06-11 10:10:00,29.39,29.4,29.3,29.32,73773.42724125582,18.9496,18.9561,18.8916,18.9045,73773.4272
2010-06-11 10:15:00,29.34,29.34,29.28,29.31,21845.529425808763,18.9174,18.9174,18.8787,18.8981,21845.5294
2010-06-11 10:20:00,29.3,29.32,29.25,29.3,44049.182284827504,18.8916,18.9045,18.8594,18.8916,44049.1823
2010-06-11 10:25:00,29.27,29.28,29.2,29.2,27336.75540169512,18.8723,18.8787,18.8271,18.8271,27336.7554
2010-06-11 10:30:00,29.19,29.27,29.19,29.21,26023.63614659186,18.8207,18.8723,18.8207,18.8336,26023.6361
2010-06-11 10:35:00,29.2,29.24,29.13,29.17,71744.0611197326,18.8271,18.8529,18.782,18.8078,71744.0611
2010-06-11 10:40:00,29.17,29.24,29.12,29.23,22681.15076996538,18.8078,18.8529,18.7756,18.8465,22681.1508
2010-06-11 10:45:00,29.19,29.19,29.15,29.17,6923.719708726274,18.8207,18.8207,18.7949,18.8078,6923.7197
2010-06-11 10:50:00,29.18,29.21,29.15,29.17,31872.985555688192,18.8142,18.8336,18.7949,18.8078,31872.9856
2010-06-11 10:55:00,29.18,29.19,29.14,29.18,24113.6445028053,18.8142,18.8207,18.7885,18.8142,24113.6445
2010-06-11 11:00:00,29.15,29.25,29.14,29.22,26739.88301301182,18.7949,18.8594,18.7885,18.84,26739.883
2010-06-11 11:05:00,29.2,29.24,28.98,28.99,104333.29354184076,18.8271,18.8529,18.6853,18.6917,104333.2935
2010-06-11 11:10:00,28.98,29.11,28.98,29.05,50137.28064939716,18.6853,18.7691,18.6853,18.7304,50137.2806
2010-06-11 11:15:00,29.04,29.08,29.03,29.08,16951.175838605704,18.724,18.7498,18.7175,18.7498,16951.1758
2010-06-11 11:20:00,29.06,29.07,28.93,28.95,41422.94377462099,18.7369,18.7433,18.6531,18.666,41422.9438
2010-06-11 11:25:00,28.97,29.08,28.97,29.01,51211.6509490271,18.6788,18.7498,18.6788,18.7046,51211.6509
2010-06-11 11:30:00,29.03,29.08,29.03,29.08,22681.15076996538,18.7175,18.7498,18.7175,18.7498,22681.1508
2010-06-11 11:35:00,29.08,29.1,29.03,29.04,22681.15076996538,18.7498,18.7627,18.7175,18.724,22681.1508
2010-06-11 11:40:00,29.06,29.06,28.98,29.02,14921.809717082488,18.7369,18.7369,18.6853,18.7111,14921.8097
2010-06-11 11:45:00,29.02,29.07,29.01,29.06,11459.94986271935,18.7111,18.7433,18.7046,18.7369,11459.9499
2010-06-11 11:50:00,29.05,29.14,29.03,29.14,18980.541960128925,18.7304,18.7885,18.7175,18.7885,18980.542
2010-06-11 11:55:00,29.12,29.15,29.11,29.14,14921.809717082488,18.7756,18.7949,18.7691,18.7885,14921.8097
2010-06-11 12:00:00,29.14,29.15,29.1,29.13,14444.311806135847,18.7885,18.7949,18.7627,18.782,14444.3118
2010-06-11 12:05:00,29.13,29.14,29.13,29.13,19816.163304285543,18.782,18.7885,18.782,18.782,19816.1633
2010-06-11 12:10:00,29.14,29.14,29.03,29.08,24352.39345827862,18.7885,18.7885,18.7175,18.7498,24352.3935
2010-06-11 12:15:00,29.1,29.1,29.07,29.08,7878.715530619554,18.7627,18.7627,18.7433,18.7498,7878.7155
2010-06-11 12:20:00,29.08,29.08,29.03,29.03,13966.813895189209,18.7498,18.7498,18.7175,18.7175,13966.8139
2010-06-11 12:25:00,29.03,29.05,28.98,28.99,29724.24495642832,18.7175,18.7304,18.6853,18.6917,29724.245
2010-06-11 12:30:00,28.99,28.99,28.94,28.98,18025.546138235644,18.6917,18.6917,18.6595,18.6853,18025.5461
2010-06-11 12:35:00,28.98,28.98,28.94,28.94,23636.146591858665,18.6853,18.6853,18.6595,18.6595,23636.1466
2010-06-11 12:40:00,28.94,28.96,28.83,28.88,109466.39608451712,18.6595,18.6724,18.5886,18.6208,109466.3961
2010-06-11 12:45:00,28.84,28.93,28.83,28.93,24710.5168914886,18.595,18.6531,18.5886,18.6531,24710.5169
2010-06-11 12:50:00,28.93,29.04,28.91,28.93,46675.42079503402,18.6531,18.724,18.6402,18.6531,46675.4208
2010-06-11 12:55:00,28.93,28.96,28.93,28.93,7281.843141936254,18.6531,18.6724,18.6531,18.6531,7281.8431
2010-06-11 13:00:00,28.93,29.0,28.93,28.99,21606.78047033544,18.6531,18.6982,18.6531,18.6917,21606.7805
2010-06-11 13:05:00,28.99,29.04,28.99,29.0,26023.63614659186,18.6917,18.724,18.6917,18.6982,26023.6361
2010-06-11 13:10:00,29.01,29.04,29.01,29.03,7162.468664199594,18.7046,18.724,18.7046,18.7175,7162.4687
2010-06-11 13:15:00,29.03,29.04,29.03,29.03,15996.180016712427,18.7175,18.724,18.7175,18.7175,15996.18
2010-06-11 13:20:00,29.03,29.03,28.98,29.0,18980.541960128925,18.7175,18.7175,18.6853,18.6982,18980.542
2010-06-11 13:25:00,29.0,29.03,28.97,28.98,38916.07974215113,18.6982,18.7175,18.6788,18.6853,38916.0797
2010-06-11 13:30:00,28.97,29.02,28.97,29.0,9072.460307986152,18.6788,18.7111,18.6788,18.6982,9072.4603
2010-06-11 13:35:00,29.0,29.07,28.98,29.06,26381.75957980184,18.6982,18.7433,18.6853,18.7369,26381.7596
2010-06-11 13:40:00,29.06,29.09,29.03,29.05,14563.686283872508,18.7369,18.7562,18.7175,18.7304,14563.6863
2010-06-11 13:45:00,29.04,29.04,28.93,28.93,26262.38510206518,18.724,18.724,18.6531,18.6531,26262.3851
2010-06-11 13:50:00,28.93,28.93,28.88,28.93,29127.372567745017,18.6531,18.6531,18.6208,18.6531,29127.3726
2010-06-11 13:55:00,28.93,28.93,28.9,28.91,26859.25749074848,18.6531,18.6531,18.6337,18.6402,26859.2575
2010-06-11 14:00:00,28.89,29.05,28.87,29.02,43094.18646293422,18.6273,18.7304,18.6144,18.7111,43094.1865
2010-06-11 14:05:00,29.03,29.03,29.0,29.0,30559.86630058493,18.7175,18.7175,18.6982,18.6982,30559.8663
2010-06-11 14:10:00,28.98,29.02,28.98,28.98,5013.728064939716,18.6853,18.7111,18.6853,18.6853,5013.7281
2010-06-11 14:15:00,28.96,28.98,28.92,28.95,13728.064939715889,18.6724,18.6853,18.6466,18.666,13728.0649
2010-06-11 14:20:00,28.94,28.95,28.92,28.93,8236.838963829534,18.6595,18.666,18.6466,18.6531,8236.839
2010-06-11 14:25:00,28.93,29.03,28.88,28.98,42139.19064104094,18.6531,18.7175,18.6208,18.6853,42139.1906
2010-06-11 14:30:00,28.99,29.01,28.98,28.98,5610.600453623016,18.6917,18.7046,18.6853,18.6853,5610.6005
2010-06-11 14:35:00,28.98,28.98,28.95,28.96,8833.711352512833,18.6853,18.6853,18.666,18.6724,8833.7114
2010-06-11 14:40:00,28.97,28.97,28.93,28.96,8594.962397039513,18.6788,18.6788,18.6531,18.6724,8594.9624
2010-06-11 14:45:00,28.95,29.07,28.95,29.06,29127.372567745017,18.666,18.7433,18.666,18.7369,29127.3726
2010-06-11 14:50:00,29.06,29.08,29.03,29.03,25904.2616688552,18.7369,18.7498,18.7175,18.7175,25904.2617
2010-06-11 14:55:00,29.01,29.05,28.96,29.03,27694.878834905096,18.7046,18.7304,18.6724,18.7175,27694.8788
2010-06-11 15:00:00,29.03,29.07,29.03,29.06,10385.579563089412,18.7175,18.7433,18.7175,18.7369,10385.5796
2010-06-11 15:05:00,29.06,29.07,28.98,28.98,20413.03569296884,18.7369,18.7433,18.6853,18.6853,20413.0357
2010-06-11 15:10:00,28.98,28.99,28.94,28.99,24471.76793601528,18.6853,18.6917,18.6595,18.6917,24471.7679
2010-06-11 15:15:00,29.01,29.02,28.99,28.99,5729.974931359675,18.7046,18.7111,18.6917,18.6917,5729.9749
2010-06-11 15:20:00,28.99,29.01,28.98,28.99,6804.345230989615,18.6917,18.7046,18.6853,18.6917,6804.3452
2010-06-11 15:25:00,28.99,29.14,28.99,29.12,95141.45875611794,18.6917,18.7885,18.6917,18.7756,95141.4588
2010-06-11 15:30:00,29.1,29.15,29.09,29.15,29724.24495642832,18.7627,18.7949,18.7562,18.7949,29724.245
2010-06-11 15:35:00,29.15,29.23,29.14,29.23,42497.31407425093,18.7949,18.8465,18.7885,18.8465,42497.3141
2010-06-11 15:40:00,29.23,29.3,29.22,29.28,68282.20126536947,18.8465,18.8916,18.84,18.8787,68282.2013
2010-06-11 15:45:00,29.29,29.32,29.28,29.31,66252.83514384624,18.8852,18.9045,18.8787,18.8981,66252.8351
2010-06-11 15:50:00,29.3,29.39,29.27,29.38,154589.94866897457,18.8916,18.9496,18.8723,18.9432,154589.9487
2010-06-11 15:55:00,29.39,29.46,29.34,29.34,213919.0641040945,18.9496,18.9948,18.9174,18.9174,213919.0641
2010-06-14 09:30:00,29.63,29.99,29.5,29.84,309657.3952488958,19.1044,19.3365,19.0206,19.2398,309657.3952
2010-06-14 09:35:00,29.82,29.99,29.75,29.89,212725.319326728,19.2269,19.3365,19.1818,19.272,212725.3193
2010-06-14 09:40:00,29.93,30.23,29.9,30.22,426047.5110421392,19.2978,19.4913,19.2785,19.4848,426047.511
2010-06-14 09:45:00,30.22,30.32,30.04,30.07,298316.8198639131,19.4848,19.5493,19.3687,19.3881,298316.8199
2010-06-14 09:50:00,30.07,30.2,29.94,30.03,153038.080458398,19.3881,19.4719,19.3043,19.3623,153038.0805
2010-06-14 09:55:00,30.03,30.16,29.96,30.1,132863.79372090247,19.3623,19.4461,19.3172,19.4074,132863.7937
2010-06-14 10:00:00,30.1,30.12,30.01,30.08,94425.21188969798,19.4074,19.4203,19.3494,19.3945,94425.2119
2010-06-14 10:05:00,30.1,30.18,30.06,30.06,85114.0026262385,19.4074,19.459,19.3816,19.3816,85114.0026
2010-06-14 10:10:00,30.06,30.22,30.06,30.16,88814.61143607496,19.3816,19.4848,19.3816,19.4461,88814.6114
2010-06-14 10:15:00,30.16,30.4,30.12,30.39,236480.84039632327,19.4461,19.6009,19.4203,19.5944,236480.8404
2010-06-14 10:20:00,30.36,30.48,30.32,30.45,244956.4283156261,19.5751,19.6524,19.5493,19.6331,244956.4283
2010-06-14 10:25:00,30.43,30.46,30.25,30.37,125820.69953443954,19.6202,19.6395,19.5041,19.5815,125820.6995
2010-06-14 10:30:00,30.37,30.37,30.27,30.32,66491.58409931956,19.5815,19.5815,19.517,19.5493,66491.5841
2010-06-14 10:35:00,30.33,30.53,30.32,30.49,158768.05538975768,19.5557,19.6847,19.5493,19.6589,158768.0554
2010-06-14 10:40:00,30.48,30.53,30.36,30.37,92873.3436791214,19.6524,19.6847,19.5751,19.5815,92873.3437
2010-06-14 10:45:00,30.36,30.45,30.36,30.44,55031.63423660021,19.5751,19.6331,19.5751,19.6267,55031.6342
2010-06-14 10:50:00,30.43,30.58,30.43,30.51,309179.89733794914,19.6202,19.7169,19.6202,19.6718,309179.8973
2010-06-14 10:55:00,30.53,30.59,30.51,30.59,86307.74740360511,19.6847,19.7234,19.6718,19.7234,86307.7474
2010-06-14 11:00:00,30.6,30.87,30.6,30.86,265608.2129640683,19.7298,19.9039,19.7298,19.8975,265608.213
2010-06-14 11:05:00,30.85,31.0,30.85,30.98,510564.6412796944,19.891,19.9877,19.891,19.9748,510564.6413
2010-06-14 11:10:00,30.98,31.08,30.89,30.92,171660.49898531692,19.9748,20.0393,19.9168,19.9361,171660.499
2010-06-14 11:15:00,30.93,30.96,30.8,30.86,125940.0740121762,19.9426,19.9619,19.8588,19.8975,125940.074
2010-06-14 11:20:00,30.86,30.99,30.86,30.97,109227.6471290438,19.8975,19.9813,19.8975,19.9684,109227.6471
2010-06-14 11:25:00,30.96,30.97,30.7,30.75,186462.93422466275,19.9619,19.9684,19.7943,19.8265,186462.9342
2010-06-14 11:30:00,30.75,30.9,30.7,30.89,70311.56738689268,19.8265,19.9232,19.7943,19.9168,70311.5674
2010-06-14 11:35:00,30.9,30.91,30.79,30.83,61000.35812343321,19.9232,19.9297,19.8523,19.8781,61000.3581
2010-06-14 11:40:00,30.82,30.89,30.82,30.87,42019.81616330429,19.8717,19.9168,19.8717,19.9039,42019.8162
2010-06-14 11:45:00,30.85,30.91,30.83,30.89,43213.56094067088,19.891,19.9297,19.8781,19.9168,43213.5609
2010-06-14 11:50:00,30.89,30.95,30.89,30.95,98364.56965500776,19.9168,19.9555,19.9168,19.9555,98364.5697
2010-06-14 11:55:00,30.95,30.99,30.89,30.89,58732.24304643667,19.9555,19.9813,19.9168,19.9168,58732.243
2010-06-14 12:00:00,30.85,30.92,30.84,30.92,37244.83705383789,19.891,19.9361,19.8846,19.9361,37244.8371
2010-06-14 12:05:00,30.92,30.98,30.89,30.95,60164.73677927659,19.9361,19.9748,19.9168,19.9555,60164.7368
2010-06-14 12:10:00,30.98,31.23,30.96,31.18,320042.9748119852,19.9748,20.136,19.9619,20.1038,320042.9748
2010-06-14 12:15:00,31.19,31.2,31.05,31.16,61239.10707890653,20.1102,20.1167,20.02,20.0909,61239.1071
2010-06-14 12:20:00,31.16,31.3,31.16,31.25,122836.33759102304,20.0909,20.1811,20.0909,20.1489,122836.3376
2010-06-14 12:25:00,31.25,31.29,31.23,31.25,85352.75158171183,20.1489,20.1747,20.136,20.1489,85352.7516
2010-06-14 12:30:00,31.27,31.27,31.13,31.2,86188.37292586845,20.1618,20.1618,20.0715,20.1167,86188.3729
2010-06-14 12:35:00,31.16,31.3,31.16,31.22,58612.86856870001,20.0909,20.1811,20.0909,20.1296,58612.8686
2010-06-14 12:40:00,31.21,31.26,31.18,31.23,39512.95213083443,20.1231,20.1554,20.1038,20.136,39512.9521
2010-06-14 12:45:00,31.24,31.25,31.05,31.08,125462.57610122956,20.1425,20.1489,20.02,20.0393,125462.5761
2010-06-14 12:50:00,31.06,31.1,30.97,31.07,112212.0090724603,20.0264,20.0522,19.9684,20.0329,112212.0091
2010-06-14 12:55:00,31.07,31.12,31.03,31.05,39990.45004178106,20.0329,20.0651,20.0071,20.02,39990.45
2010-06-14 13:00:00,31.05,31.09,30.95,31.08,73654.05276351915,20.02,20.0457,19.9555,20.0393,73654.0528
2010-06-14 13:05:00,31.08,31.16,31.03,31.11,62790.97528948311,20.0393,20.0909,20.0071,20.0586,62790.9753
2010-06-14 13:10:00,31.11,31.14,31.03,31.09,39632.326608571086,20.0586,20.078,20.0071,20.0457,39632.3266
2010-06-14 13:15:00,31.08,31.15,31.05,31.15,98125.82069953444,20.0393,20.0844,20.02,20.0844,98125.8207
2010-06-14 13:20:00,31.15,31.23,31.15,31.21,70072.81843141936,20.0844,20.136,20.0844,20.1231,70072.8184
2010-06-14 13:25:00,31.22,31.29,31.2,31.25,65655.96275516294,20.1296,20.1747,20.1167,20.1489,65655.9628
2010-06-14 13:30:00,31.25,31.27,31.21,31.25,31514.86212247821,20.1489,20.1618,20.1231,20.1489,31514.8621
2010-06-14 13:35:00,31.26,31.54,31.25,31.54,412080.69714695,20.1554,20.3359,20.1489,20.3359,412080.6971
2010-06-14 13:40:00,31.54,31.54,31.41,31.46,101587.68055389758,20.3359,20.3359,20.2521,20.2843,101587.6806
2010-06-14 13:45:00,31.46,31.5,31.34,31.34,57180.37483586009,20.2843,20.3101,20.2069,20.2069,57180.3748
2010-06-14 13:50:00,31.34,31.5,31.31,31.42,127969.44013369942,20.2069,20.3101,20.1876,20.2585,127969.4401
2010-06-14 13:55:00,31.41,31.43,31.25,31.26,220484.66037961084,20.2521,20.265,20.1489,20.1554,220484.6604
2010-06-14 14:00:00,31.26,31.54,31.21,31.37,152918.70598066133,20.1554,20.3359,20.1231,20.2263,152918.706
2010-06-14 14:05:00,31.38,31.75,31.37,31.69,335919.78035096097,20.2327,20.4713,20.2263,20.4326,335919.7804
2010-06-14 14:10:00,31.69,31.79,31.66,31.75,160081.17464486093,20.4326,20.4971,20.4133,20.4713,160081.1746
2010-06-14 14:15:00,31.73,31.74,31.44,31.61,179539.2145159365,20.4584,20.4648,20.2714,20.381,179539.2145
2010-06-14 14:20:00,31.6,31.72,31.54,31.69,105407.6638414707,20.3746,20.452,20.3359,20.4326,105407.6638
2010-06-14 14:25:00,31.67,32.22,31.67,32.0,349528.4708129402,20.4197,20.7743,20.4197,20.6325,349528.4708
2010-06-14 14:30:00,31.99,32.01,31.79,31.83,183717.3212367196,20.626,20.6389,20.4971,20.5229,183717.3212
2010-06-14 14:35:00,31.83,31.96,31.83,31.92,145636.86283872506,20.5229,20.6067,20.5229,20.5809,145636.8628
2010-06-14 14:40:00,31.92,32.08,31.85,32.07,256058.2547451355,20.5809,20.6841,20.5358,20.6776,256058.2547
2010-06-14 14:45:00,32.07,32.21,32.05,32.18,282320.63984720065,20.6776,20.7679,20.6647,20.7485,282320.6398
2010-06-14 14:50:00,32.19,32.29,32.09,32.13,453384.2664438343,20.755,20.8195,20.6905,20.7163,453384.2664
2010-06-14 14:55:00,32.14,32.14,31.87,31.95,355139.0712665632,20.7228,20.7228,20.5487,20.6002,355139.0713
2010-06-14 15:00:00,31.95,32.03,31.91,31.97,124985.07819028292,20.6002,20.6518,20.5745,20.6131,124985.0782
2010-06-14 15:05:00,31.98,32.03,31.93,32.01,84636.50471529187,20.6196,20.6518,20.5874,20.6389,84636.5047
2010-06-14 15:10:00,32.02,32.04,31.77,31.83,183478.57228124628,20.6454,20.6583,20.4842,20.5229,183478.5723
2010-06-14 15:15:00,31.83,31.95,31.79,31.9,194461.02423301892,20.5229,20.6002,20.4971,20.568,194461.0242
2010-06-14 15:20:00,31.89,31.91,31.67,31.71,152441.2080697147,20.5616,20.5745,20.4197,20.4455,152441.2081
2010-06-14 15:25:00,31.71,31.72,31.41,31.56,209382.83395010143,20.4455,20.452,20.2521,20.3488,209382.834
2010-06-14 15:30:00,31.56,31.57,31.32,31.36,202220.36528590188,20.3488,20.3552,20.194,20.2198,202220.3653
2010-06-14 15:35:00,31.36,31.45,30.95,31.07,288528.11268950696,20.2198,20.2779,19.9555,20.0329,288528.1127
2010-06-14 15:40:00,31.08,31.15,30.84,31.15,285543.7507460905,20.0393,20.0844,19.8846,20.0844,285543.7507
2010-06-14 15:45:00,31.15,31.21,31.01,31.14,228244.0014324937,20.0844,20.1231,19.9942,20.078,228244.0014
2010-06-14 15:50:00,31.12,31.2,30.94,31.04,344156.61931479047,20.0651,20.1167,19.949,20.0135,344156.6193
2010-06-14 15:55:00,31.05,31.06,30.84,30.94,459352.9903306673,20.02,20.0264,19.8846,19.949,459352.9903
2010-06-15 09:30:00,31.22,31.46,31.0,31.26,333532.2907962277,20.1296,20.2843,19.9877,20.1554,333532.2908
2010-06-15 09:35:00,31.25,31.5,31.25,31.33,226692.1332219172,20.1489,20.3101,20.1489,20.2005,226692.1332
2010-06-15 09:40:00,31.32,31.4,31.21,31.3,175599.8567506267,20.194,20.2456,20.1231,20.1811,175599.8568
2010-06-15 09:45:00,31.32,31.4,31.21,31.23,157096.81270144443,20.194,20.2456,20.1231,20.136,157096.8127
2010-06-15 09:50:00,31.22,31.22,31.08,31.1,204488.4803628984,20.1296,20.1296,20.0393,20.0522,204488.4804
2010-06-15 09:55:00,31.08,31.18,31.08,31.09,140026.26238510208,20.0393,20.1038,20.0393,20.0457,140026.2624
2010-06-15 10:00:00,31.08,31.16,31.08,31.1,106720.78309657396,20.0393,20.0909,20.0393,20.0522,106720.7831
2010-06-15 10:05:00,31.1,31.25,31.1,31.16,138355.01969678883,20.0522,20.1489,20.0522,20.0909,138355.0197
2010-06-15 10:10:00,31.16,31.36,31.14,31.24,155425.5700131312,20.0909,20.2198,20.078,20.1425,155425.57
2010-06-15 10:15:00,31.24,31.28,31.14,31.14,59090.36647964665,20.1425,20.1683,20.078,20.078,59090.3665
2010-06-15 10:20:00,31.15,31.23,31.13,31.22,39154.82869762445,20.0844,20.136,20.0715,20.1296,39154.8287
2010-06-15 10:25:00,31.21,31.36,31.19,31.28,62432.851856273126,20.1231,20.2198,20.1102,20.1683,62432.8519
2010-06-15 10:30:00,31.27,31.41,31.27,31.39,74012.17619672914,20.1618,20.2521,20.1618,20.2392,74012.1762
2010-06-15 10:35:00,31.39,31.74,31.37,31.67,329951.056464128,20.2392,20.4648,20.2263,20.4197,329951.0565
2010-06-15 10:40:00,31.67,31.73,31.58,31.59,165691.77509848395,20.4197,20.4584,20.3617,20.3681,165691.7751
2010-06-15 10:45:00,31.58,31.61,31.46,31.54,96812.70144443118,20.3617,20.381,20.2843,20.3359,96812.7014
2010-06-15 10:50:00,31.52,31.7,31.5,31.66,74847.79754088576,20.323,20.4391,20.3101,20.4133,74847.7975
2010-06-15 10:55:00,31.65,31.67,31.46,31.51,46436.6718395607,20.4068,20.4197,20.2843,20.3166,46436.6718
2010-06-15 11:00:00,31.51,31.59,31.46,31.58,74012.17619672914,20.3166,20.3681,20.2843,20.3617,74012.1762
2010-06-15 11:05:00,31.58,31.66,31.56,31.61,57777.24722454339,20.3617,20.4133,20.3488,20.381,57777.2472
2010-06-15 11:10:00,31.59,31.7,31.55,31.58,63984.72006684971,20.3681,20.4391,20.3423,20.3617,63984.7201
2010-06-15 11:15:00,31.55,31.7,31.54,31.69,48943.53587203056,20.3423,20.4391,20.3359,20.4326,48943.5359
2010-06-15 11:20:00,31.7,31.92,31.61,31.83,332935.41840754444,20.4391,20.5809,20.381,20.5229,332935.4184
2010-06-15 11:25:00,31.83,31.85,31.76,31.82,58732.24304643667,20.5229,20.5358,20.4777,20.5164,58732.243
2010-06-15 11:30:00,31.82,31.83,31.54,31.66,120090.72460307986,20.5164,20.5229,20.3359,20.4133,120090.7246
2010-06-15 11:35:00,31.65,31.8,31.65,31.8,48824.1613942939,20.4068,20.5035,20.4068,20.5035,48824.1614
2010-06-15 11:40:00,31.8,31.82,31.46,31.47,156977.43822370778,20.5035,20.5164,20.2843,20.2908,156977.4382
2010-06-15 11:45:00,31.49,31.58,31.49,31.52,48466.03796108392,20.3037,20.3617,20.3037,20.323,48466.038
2010-06-15 11:50:00,31.51,31.68,31.51,31.66,49898.53169392384,20.3166,20.4262,20.3166,20.4133,49898.5317
2010-06-15 11:55:00,31.67,31.69,31.6,31.62,24829.89136922526,20.4197,20.4326,20.3746,20.3875,24829.8914
2010-06-15 12:00:00,31.61,31.67,31.61,31.64,11937.44777366599,20.381,20.4197,20.381,20.4004,11937.4478
2010-06-15 12:05:00,31.65,31.78,31.59,31.72,129998.80625522263,20.4068,20.4906,20.3681,20.452,129998.8063
2010-06-15 12:10:00,31.72,31.82,31.72,31.77,45481.67601766742,20.452,20.5164,20.452,20.4842,45481.676
2010-06-15 12:15:00,31.8,31.8,31.63,31.63,34499.22406589471,20.5035,20.5035,20.3939,20.3939,34499.2241
2010-06-15 12:20:00,31.63,31.7,31.61,31.64,34021.72615494807,20.3939,20.4391,20.381,20.4004,34021.7262
2010-06-15 12:25:00,31.64,31.67,31.5,31.54,81532.76829413872,20.4004,20.4197,20.3101,20.3359,81532.7683
2010-06-15 12:30:00,31.57,31.67,31.56,31.64,21487.405992598786,20.3552,20.4197,20.3488,20.4004,21487.406
2010-06-15 12:35:00,31.65,31.67,31.53,31.61,84039.63232660857,20.4068,20.4197,20.3294,20.381,84039.6323
2010-06-15 12:40:00,31.61,31.62,31.5,31.51,29246.74704548168,20.381,20.3875,20.3101,20.3166,29246.747
2010-06-15 12:45:00,31.54,31.54,31.41,31.49,63865.34558911304,20.3359,20.3359,20.2521,20.3037,63865.3456
2010-06-15 12:50:00,31.5,31.6,31.47,31.6,44049.182284827504,20.3101,20.3746,20.2908,20.3746,44049.1823
2010-06-15 12:55:00,31.58,31.62,31.57,31.62,18264.295093708966,20.3617,20.3875,20.3552,20.3875,18264.2951
2010-06-15 13:00:00,31.62,31.64,31.58,31.61,14921.809717082488,20.3875,20.4004,20.3617,20.381,14921.8097
2010-06-15 13:05:00,31.59,31.71,31.59,31.68,31156.73868926824,20.3681,20.4455,20.3681,20.4262,31156.7387
2010-06-15 13:10:00,31.67,31.76,31.61,31.75,94305.83741196131,20.4197,20.4777,20.381,20.4713,94305.8374
2010-06-15 13:15:00,31.75,31.78,31.68,31.73,64700.96693326967,20.4713,20.4906,20.4262,20.4584,64700.9669
2010-06-15 13:20:00,31.72,31.76,31.67,31.76,49301.65930524054,20.452,20.4777,20.4197,20.4777,49301.6593
2010-06-15 13:25:00,31.77,31.77,31.65,31.72,39632.326608571086,20.4842,20.4842,20.4068,20.452,39632.3266
2010-06-15 13:30:00,31.72,31.73,31.67,31.7,25904.2616688552,20.452,20.4584,20.4197,20.4391,25904.2617
2010-06-15 13:35:00,31.69,31.8,31.69,31.76,73295.92933030918,20.4326,20.5035,20.4326,20.4777,73295.9293
2010-06-15 13:40:00,31.76,31.79,31.73,31.78,23516.772114122,20.4777,20.4971,20.4584,20.4906,23516.7721
2010-06-15 13:45:00,31.77,31.79,31.7,31.71,21248.657037125464,20.4842,20.4971,20.4391,20.4455,21248.657
2010-06-15 13:50:00,31.72,31.82,31.71,31.8,30440.491822848275,20.452,20.5164,20.4455,20.5035,30440.4918
2010-06-15 13:55:00,31.8,31.87,31.77,31.83,119135.72878118658,20.5035,20.5487,20.4842,20.5229,119135.7288
2010-06-15 14:00:00,31.84,31.87,31.8,31.82,40826.071385937685,20.5293,20.5487,20.5035,20.5164,40826.0714
2010-06-15 14:05:00,31.82,31.86,31.77,31.86,50137.28064939716,20.5164,20.5422,20.4842,20.5422,50137.2806
2010-06-15 14:10:00,31.86,31.87,31.78,31.81,97051.4503999045,20.5422,20.5487,20.4906,20.51,97051.4504
2010-06-15 14:15:00,31.82,31.86,31.81,31.84,34499.22406589471,20.5164,20.5422,20.51,20.5293,34499.2241
2010-06-15 14:20:00,31.85,32.0,31.84,31.99,117583.86057061,20.5358,20.6325,20.5293,20.626,117583.8606
2010-06-15 14:25:00,31.97,32.03,31.96,31.96,61716.60498985317,20.6131,20.6518,20.6067,20.6067,61716.605
2010-06-15 14:30:00,31.96,31.98,31.87,31.92,66252.83514384624,20.6067,20.6196,20.5487,20.5809,66252.8351
2010-06-15 14:35:00,31.94,31.98,31.92,31.98,20651.784648442164,20.5938,20.6196,20.5809,20.6196,20651.7846
2010-06-15 14:40:00,31.98,31.98,31.75,31.77,95022.08427838128,20.6196,20.6196,20.4713,20.4842,95022.0843
2010-06-15 14:45:00,31.77,31.82,31.76,31.77,32231.108988898173,20.4842,20.5164,20.4777,20.4842,32231.109
2010-06-15 14:50:00,31.78,31.86,31.77,31.79,38796.705264414464,20.4906,20.5422,20.4842,20.4971,38796.7053
2010-06-15 14:55:00,31.8,31.8,31.67,31.71,84875.25367076519,20.5035,20.5035,20.4197,20.4455,84875.2537
2010-06-15 15:00:00,31.71,31.72,31.62,31.67,44168.55676256416,20.4455,20.452,20.3875,20.4197,44168.5568
2010-06-15 15:05:00,31.67,31.77,31.67,31.76,28172.376745851736,20.4197,20.4842,20.4197,20.4777,28172.3767
2010-06-15 15:10:00,31.76,31.81,31.74,31.77,24591.14241375194,20.4777,20.51,20.4648,20.4842,24591.1424
2010-06-15 15:15:00,31.77,31.9,31.77,31.88,63387.84767816641,20.4842,20.568,20.4842,20.5551,63387.8477
2010-06-15 15:20:00,31.88,31.93,31.84,31.93,47749.79109466396,20.5551,20.5874,20.5293,20.5874,47749.7911
2010-06-15 15:25:00,31.92,31.96,31.91,31.92,46914.16975050734,20.5809,20.6067,20.5745,20.5809,46914.1698
2010-06-15 15:30:00,31.92,31.92,31.83,31.83,61955.35394532649,20.5809,20.5809,20.5229,20.5229,61955.3539
2010-06-15 15:35:00,31.82,31.91,31.78,31.87,61955.35394532649,20.5164,20.5745,20.4906,20.5487,61955.3539
2010-06-15 15:40:00,31.87,31.88,31.77,31.77,57299.74931359675,20.5487,20.5551,20.4842,20.4842,57299.7493
2010-06-15 15:45:00,31.79,31.84,31.77,31.79,90247.10516891487,20.4971,20.5293,20.4842,20.4971,90247.1052
2010-06-15 15:50:00,31.79,31.89,31.79,31.82,208427.83812820812,20.4971,20.5616,20.4971,20.5164,208427.8381
2010-06-15 15:55:00,31.82,31.87,31.71,31.77,361346.5441088695,20.5164,20.5487,20.4455,20.4842,361346.5441
2010-06-16 09:30:00,31.36,31.46,31.18,31.34,152918.70598066133,20.2198,20.2843,20.1038,20.2069,152918.706
2010-06-16 09:35:00,31.35,31.5,31.26,31.47,182762.3254148263,20.2134,20.3101,20.1554,20.2908,182762.3254
2010-06-16 09:40:00,31.48,31.75,31.41,31.67,173092.99271815686,20.2972,20.4713,20.2521,20.4197,173092.9927
2010-06-16 09:45:00,31.67,32.08,31.67,32.03,316819.8639130954,20.4197,20.6841,20.4197,20.6518,316819.8639
2010-06-16 09:50:00,32.05,32.08,31.86,32.08,238510.20651784647,20.6647,20.6841,20.5422,20.6841,238510.2065
2010-06-16 09:55:00,32.04,32.25,32.03,32.03,292944.9683657634,20.6583,20.7937,20.6518,20.6518,292944.9684
2010-06-16 10:00:00,32.04,32.16,31.98,32.14,175957.98018383668,20.6583,20.7356,20.6196,20.7228,175957.9802
2010-06-16 10:05:00,32.14,32.2,32.02,32.15,123313.83550196968,20.7228,20.7614,20.6454,20.7292,123313.8355
2010-06-16 10:10:00,32.16,32.16,31.9,31.95,120568.22251402648,20.7356,20.7356,20.568,20.6002,120568.2225
2010-06-16 10:15:00,31.94,31.98,31.85,31.95,70192.19290915602,20.5938,20.6196,20.5358,20.6002,70192.1929
2010-06-16 10:20:00,31.96,31.96,31.79,31.89,87023.99427002507,20.6067,20.6067,20.4971,20.5616,87023.9943
2010-06-16 10:25:00,31.88,32.02,31.83,31.94,79145.27873940552,20.5551,20.6454,20.5229,20.5938,79145.2787
2010-06-16 10:30:00,31.94,31.94,31.72,31.82,130834.42759937924,20.5938,20.5938,20.452,20.5164,130834.4276
2010-06-16 10:35:00,31.82,31.82,31.74,31.76,62313.47737853647,20.5164,20.5164,20.4648,20.4777,62313.4774
2010-06-16 10:40:00,31.77,31.82,31.74,31.82,55389.75766981019,20.4842,20.5164,20.4648,20.5164,55389.7577
2010-06-16 10:45:00,31.82,31.83,31.53,31.62,98006.44622179776,20.5164,20.5229,20.3294,20.3875,98006.4462
2010-06-16 10:50:00,31.61,31.64,31.54,31.61,77593.41052882893,20.381,20.4004,20.3359,20.381,77593.4105
2010-06-16 10:55:00,31.61,31.69,31.6,31.62,116151.36683777008,20.381,20.4326,20.3746,20.3875,116151.3668
2010-06-16 11:00:00,31.63,31.66,31.54,31.57,60284.111257013246,20.3939,20.4133,20.3359,20.3552,60284.1113
2010-06-16 11:05:00,31.58,31.72,31.57,31.59,69475.94604273606,20.3617,20.452,20.3552,20.3681,69475.946
2010-06-16 11:10:00,31.61,31.62,31.56,31.6,74728.4230631491,20.381,20.3875,20.3488,20.3746,74728.4231
2010-06-16 11:15:00,31.6,31.67,31.58,31.63,34021.72615494807,20.3746,20.4197,20.3617,20.3939,34021.7262
2010-06-16 11:20:00,31.64,31.81,31.61,31.8,80697.1469499821,20.4004,20.51,20.381,20.5035,80697.1469
2010-06-16 11:25:00,31.78,31.83,31.73,31.8,69834.06947594605,20.4906,20.5229,20.4584,20.5035,69834.0695
2010-06-16 11:30:00,31.81,31.83,31.75,31.82,61477.856034379845,20.51,20.5229,20.4713,20.5164,61477.856
2010-06-16 11:35:00,31.82,31.88,31.79,31.85,64223.46902232303,20.5164,20.5551,20.4971,20.5358,64223.469
2010-06-16 11:40:00,31.87,32.0,31.87,31.93,80577.77247224543,20.5487,20.6325,20.5487,20.5874,80577.7725
2010-06-16 11:45:00,31.92,31.95,31.77,31.78,55986.63005849349,20.5809,20.6002,20.4842,20.4906,55986.6301
2010-06-16 11:50:00,31.78,31.89,31.78,31.87,29127.372567745017,20.4906,20.5616,20.4906,20.5487,29127.3726
2010-06-16 11:55:00,31.87,31.87,31.79,31.82,21487.405992598786,20.5487,20.5487,20.4971,20.5164,21487.406
2010-06-16 12:00:00,31.83,32.04,31.83,32.04,77712.7850065656,20.5229,20.6583,20.5229,20.6583,77712.785
2010-06-16 12:05:00,32.04,32.12,32.03,32.12,69953.4439536827,20.6583,20.7099,20.6518,20.7099,69953.444
2010-06-16 12:10:00,32.11,32.12,32.04,32.05,49540.408260713855,20.7034,20.7099,20.6583,20.6647,49540.4083
2010-06-16 12:15:00,32.03,32.06,32.02,32.05,32589.232422108154,20.6518,20.6712,20.6454,20.6647,32589.2324
2010-06-16 12:20:00,32.06,32.16,32.03,32.16,99200.19099916438,20.6712,20.7356,20.6518,20.7356,99200.191
2010-06-16 12:25:00,32.13,32.17,32.06,32.13,66849.70753252954,20.7163,20.7421,20.6712,20.7163,66849.7075
2010-06-16 12:30:00,32.12,32.12,31.94,31.94,85352.75158171183,20.7099,20.7099,20.5938,20.5938,85352.7516
2010-06-16 12:35:00,31.93,32.03,31.87,32.01,87143.36874776172,20.5874,20.6518,20.5487,20.6389,87143.3687
2010-06-16 12:40:00,31.98,31.98,31.86,31.89,19935.5377820222,20.6196,20.6196,20.5422,20.5616,19935.5378
2010-06-16 12:45:00,31.89,31.99,31.88,31.91,18025.546138235644,20.5616,20.626,20.5551,20.5745,18025.5461
2010-06-16 12:50:00,31.91,31.98,31.87,31.96,27694.878834905096,20.5745,20.6196,20.5487,20.6067,27694.8788
2010-06-16 12:55:00,31.95,31.96,31.8,31.82,41781.067207830965,20.6002,20.6067,20.5035,20.5164,41781.0672
2010-06-16 13:00:00,31.82,31.92,31.82,31.84,24471.76793601528,20.5164,20.5809,20.5164,20.5293,24471.7679
2010-06-16 13:05:00,31.85,31.98,31.85,31.96,17309.299271815686,20.5358,20.6196,20.5358,20.6067,17309.2993
2010-06-16 13:10:00,31.94,31.96,31.83,31.84,16473.677927659068,20.5938,20.6067,20.5229,20.5293,16473.6779
2010-06-16 13:15:00,31.83,31.87,31.82,31.84,26978.631968485137,20.5229,20.5487,20.5164,20.5293,26978.632
2010-06-16 13:20:00,31.83,31.98,31.83,31.98,17906.171660498985,20.5229,20.6196,20.5229,20.6196,17906.1717
2010-06-16 13:25:00,31.99,32.04,31.98,31.98,43929.807807090845,20.626,20.6583,20.6196,20.6196,43929.8078
2010-06-16 13:30:00,32.0,32.0,31.96,31.98,18980.541960128925,20.6325,20.6325,20.6067,20.6196,18980.542
2010-06-16 13:35:00,31.97,32.1,31.97,32.09,43810.433329354186,20.6131,20.697,20.6131,20.6905,43810.4333
2010-06-16 13:40:00,32.1,32.11,31.99,32.0,27098.0064462218,20.697,20.7034,20.626,20.6325,27098.0064
2010-06-16 13:45:00,31.99,32.02,31.97,32.01,12773.06911782261,20.626,20.6454,20.6131,20.6389,12773.0691
2010-06-16 13:50:00,32.0,32.08,32.0,32.08,29127.372567745017,20.6325,20.6841,20.6325,20.6841,29127.3726
2010-06-16 13:55:00,32.08,32.14,32.03,32.07,64223.46902232303,20.6841,20.7228,20.6518,20.6776,64223.469
2010-06-16 14:00:00,32.08,32.17,32.08,32.13,64820.34141100632,20.6841,20.7421,20.6841,20.7163,64820.3414
2010-06-16 14:05:00,32.16,32.17,32.11,32.16,45123.55258445744,20.7356,20.7421,20.7034,20.7356,45123.5526
2010-06-16 14:10:00,32.14,32.16,32.05,32.07,42377.93959651426,20.7228,20.7356,20.6647,20.6776,42377.9396
2010-06-16 14:15:00,32.07,32.1,32.05,32.07,31395.487644741555,20.6776,20.697,20.6647,20.6776,31395.4876
2010-06-16 14:20:00,32.08,32.15,32.07,32.12,51450.39990450042,20.6841,20.7292,20.6776,20.7099,51450.3999
2010-06-16 14:25:00,32.11,32.12,32.03,32.06,52286.02124865704,20.7034,20.7099,20.6518,20.6712,52286.0212
2010-06-16 14:30:00,32.06,32.15,32.05,32.07,48107.91452787394,20.6712,20.7292,20.6647,20.6776,48107.9145
2010-06-16 14:35:00,32.06,32.08,31.99,32.0,34857.34749910469,20.6712,20.6841,20.626,20.6325,34857.3475
2010-06-16 14:40:00,31.99,31.99,31.87,31.92,71505.31216425927,20.626,20.626,20.5487,20.5809,71505.3122
2010-06-16 14:45:00,31.9,31.99,31.85,31.98,37722.33496478453,20.568,20.626,20.5358,20.6196,37722.335
2010-06-16 14:50:00,32.0,32.01,31.93,31.99,30559.86630058493,20.6325,20.6389,20.5874,20.626,30559.8663
2010-06-16 14:55:00,32.0,32.0,31.92,31.97,39274.20317536111,20.6325,20.6325,20.5809,20.6131,39274.2032
2010-06-16 15:00:00,31.97,31.98,31.85,31.87,89769.60725796825,20.6131,20.6196,20.5358,20.5487,89769.6073
2010-06-16 15:05:00,31.87,32.0,31.87,31.92,27694.878834905096,20.5487,20.6325,20.5487,20.5809,27694.8788
2010-06-16 15:10:00,31.92,31.98,31.9,31.92,23994.27002506864,20.5809,20.6196,20.568,20.5809,23994.27
2010-06-16 15:15:00,31.92,31.93,31.77,31.77,53241.01707055032,20.5809,20.5874,20.4842,20.4842,53241.0171
2010-06-16 15:20:00,31.77,31.81,31.62,31.63,79622.77665035216,20.4842,20.51,20.3875,20.3939,79622.7767
2010-06-16 15:25:00,31.63,31.76,31.61,31.67,112450.75802793364,20.3939,20.4777,20.381,20.4197,112450.758
2010-06-16 15:30:00,31.65,31.73,31.63,31.68,30917.989733794915,20.4068,20.4584,20.3939,20.4262,30917.9897
2010-06-16 15:35:00,31.68,31.7,31.63,31.67,28053.00226811508,20.4262,20.4391,20.3939,20.4197,28053.0023
2010-06-16 15:40:00,31.69,31.73,31.62,31.67,50376.02960487048,20.4326,20.4584,20.3875,20.4197,50376.0296
2010-06-16 15:45:00,31.68,31.77,31.67,31.73,52405.3957263937,20.4262,20.4842,20.4197,20.4584,52405.3957
2010-06-16 15:50:00,31.73,31.73,31.62,31.66,121523.21833591978,20.4584,20.4584,20.3875,20.4133,121523.2183
2010-06-16 15:55:00,31.67,31.72,31.61,31.67,220007.1624686642,20.4197,20.452,20.381,20.4197,220007.1625
2010-06-17 09:30:00,31.87,31.99,31.83,31.96,194819.14766622896,20.5487,20.626,20.5229,20.6067,194819.1477
2010-06-17 09:35:00,31.97,32.23,31.97,32.12,229795.8696430703,20.6131,20.7808,20.6131,20.7099,229795.8696
2010-06-17 09:40:00,32.09,32.12,31.92,31.94,175838.60570610003,20.6905,20.7099,20.5809,20.5938,175838.6057
2010-06-17 09:45:00,31.95,31.98,31.84,31.93,99797.06338784768,20.6002,20.6196,20.5293,20.5874,99797.0634
2010-06-17 09:50:00,31.93,32.13,31.92,32.06,124030.08236838965,20.5874,20.7163,20.5809,20.6712,124030.0824
2010-06-17 09:55:00,32.05,32.16,32.05,32.08,76160.91679598902,20.6647,20.7356,20.6647,20.6841,76160.9168
2010-06-17 10:00:00,32.08,32.08,31.92,31.96,108272.65130715052,20.6841,20.6841,20.5809,20.6067,108272.6513
2010-06-17 10:05:00,31.95,32.12,31.92,31.92,50734.15303808045,20.6002,20.7099,20.5809,20.5809,50734.153
2010-06-17 10:10:00,31.93,31.94,31.75,31.82,202936.61215232185,20.5874,20.5938,20.4713,20.5164,202936.6122
2010-06-17 10:15:00,31.81,31.86,31.67,31.67,112928.25593888026,20.51,20.5422,20.4197,20.4197,112928.2559
2010-06-17 10:20:00,31.67,31.77,31.58,31.67,88337.11352512833,20.4197,20.4842,20.3617,20.4197,88337.1135
2010-06-17 10:25:00,31.65,31.66,31.52,31.6,60522.86021248657,20.4068,20.4133,20.323,20.3746,60522.8602
2010-06-17 10:30:00,31.59,31.6,31.33,31.35,147188.73104930166,20.3681,20.3746,20.2005,20.2134,147188.731
2010-06-17 10:35:00,31.35,31.46,31.26,31.34,122000.71624686642,20.2134,20.2843,20.1554,20.2069,122000.7162
2010-06-17 10:40:00,31.34,31.5,31.32,31.43,54076.63841470693,20.2069,20.3101,20.194,20.265,54076.6384
2010-06-17 10:45:00,31.4,31.46,31.29,31.36,78548.40635072222,20.2456,20.2843,20.1747,20.2198,78548.4064
2010-06-17 10:50:00,31.36,31.43,31.31,31.41,19816.163304285543,20.2198,20.265,20.1876,20.2521,19816.1633
2010-06-17 10:55:00,31.41,31.46,31.37,31.44,32827.98137758147,20.2521,20.2843,20.2263,20.2714,32827.9814
2010-06-17 11:00:00,31.42,31.43,31.3,31.39,60403.48573474991,20.2585,20.265,20.1811,20.2392,60403.4857
2010-06-17 11:05:00,31.37,31.45,31.32,31.42,29127.372567745017,20.2263,20.2779,20.194,20.2585,29127.3726
2010-06-17 11:10:00,31.41,31.58,31.38,31.57,61835.97946758983,20.2521,20.3617,20.2327,20.3552,61835.9795
2010-06-17 11:15:00,31.55,31.57,31.52,31.55,27933.627790378418,20.3423,20.3552,20.323,20.3423,27933.6278
2010-06-17 11:20:00,31.55,31.56,31.46,31.56,27694.878834905096,20.3423,20.3488,20.2843,20.3488,27694.8788
2010-06-17 11:25:00,31.55,31.58,31.51,31.52,13131.19255103259,20.3423,20.3617,20.3166,20.323,13131.1926
2010-06-17 11:30:00,31.51,31.61,31.51,31.6,38557.956308941146,20.3166,20.381,20.3166,20.3746,38557.9563
2010-06-17 11:35:00,31.6,31.65,31.59,31.62,27933.627790378418,20.3746,20.4068,20.3681,20.3875,27933.6278
2010-06-17 11:40:00,31.62,31.65,31.6,31.6,21726.1549480721,20.3875,20.4068,20.3746,20.3746,21726.1549
2010-06-17 11:45:00,31.6,31.62,31.57,31.61,26501.134057538497,20.3746,20.3875,20.3552,20.381,26501.1341
2010-06-17 11:50:00,31.61,31.61,31.56,31.58,34976.72197684135,20.381,20.381,20.3488,20.3617,34976.722
2010-06-17 11:55:00,31.57,31.57,31.5,31.53,34260.475110421394,20.3552,20.3552,20.3101,20.3294,34260.4751
2010-06-17 12:00:00,31.52,31.52,31.4,31.42,53837.889459233615,20.323,20.323,20.2456,20.2585,53837.8895
2010-06-17 12:05:00,31.41,31.48,31.41,31.44,60403.48573474991,20.2521,20.2972,20.2521,20.2714,60403.4857
2010-06-17 12:10:00,31.44,31.47,31.41,31.44,15279.933150292469,20.2714,20.2908,20.2521,20.2714,15279.9332
2010-06-17 12:15:00,31.46,31.46,31.42,31.42,11221.200907246031,20.2843,20.2843,20.2585,20.2585,11221.2009
2010-06-17 12:20:00,31.45,31.46,31.41,31.46,24113.6445028053,20.2779,20.2843,20.2521,20.2843,24113.6445
2010-06-17 12:25:00,31.47,31.49,31.41,31.49,49301.65930524054,20.2908,20.3037,20.2521,20.3037,49301.6593
2010-06-17 12:30:00,31.48,31.52,31.46,31.52,12892.443595559267,20.2972,20.323,20.2843,20.323,12892.4436
2010-06-17 12:35:00,31.5,31.51,31.47,31.5,7639.9665751462335,20.3101,20.3166,20.2908,20.3101,7639.9666
2010-06-17 12:40:00,31.5,31.5,31.42,31.46,8833.711352512833,20.3101,20.3101,20.2585,20.2843,8833.7114
2010-06-17 12:45:00,31.43,31.43,31.36,31.39,45601.05049540408,20.265,20.265,20.2198,20.2392,45601.0505
2010-06-17 12:50:00,31.4,31.45,31.36,31.43,8236.838963829534,20.2456,20.2779,20.2198,20.265,8236.839
2010-06-17 12:55:00,31.42,31.42,31.39,31.42,2984.361943416497,20.2585,20.2585,20.2392,20.2585,2984.3619
2010-06-17 13:00:00,31.41,31.42,31.36,31.41,18264.295093708966,20.2521,20.2585,20.2198,20.2521,18264.2951
2010-06-17 13:05:00,31.41,31.42,31.38,31.41,22919.8997254387,20.2521,20.2585,20.2327,20.2521,22919.8997
2010-06-17 13:10:00,31.42,31.43,31.41,31.41,14444.311806135847,20.2585,20.265,20.2521,20.2521,14444.3118
2010-06-17 13:15:00,31.41,31.44,31.4,31.44,36647.96466515459,20.2521,20.2714,20.2456,20.2714,36647.9647
2010-06-17 13:20:00,31.45,31.61,31.45,31.61,64462.21797779635,20.2779,20.381,20.2779,20.381,64462.218
2010-06-17 13:25:00,31.61,31.62,31.5,31.55,48824.1613942939,20.381,20.3875,20.3101,20.3423,48824.1614
2010-06-17 13:30:00,31.55,31.57,31.54,31.55,7878.715530619554,20.3423,20.3552,20.3359,20.3423,7878.7155
2010-06-17 13:35:00,31.55,31.56,31.51,31.55,9908.081652142771,20.3423,20.3488,20.3166,20.3423,9908.0817
2010-06-17 13:40:00,31.56,31.56,31.43,31.5,42019.81616330429,20.3488,20.3488,20.265,20.3101,42019.8162
2010-06-17 13:45:00,31.49,31.51,31.45,31.5,28888.62361227169,20.3037,20.3166,20.2779,20.3101,28888.6236
2010-06-17 13:50:00,31.5,31.52,31.46,31.52,7281.843141936254,20.3101,20.323,20.2843,20.323,7281.8431
2010-06-17 13:55:00,31.53,31.61,31.51,31.56,25546.13823564522,20.3294,20.381,20.3166,20.3488,25546.1382
2010-06-17 14:00:00,31.55,31.6,31.54,31.54,14683.060761609167,20.3423,20.3746,20.3359,20.3359,14683.0608
2010-06-17 14:05:00,31.54,31.56,31.45,31.49,28291.751223588395,20.3359,20.3488,20.2779,20.3037,28291.7512
2010-06-17 14:10:00,31.49,31.52,31.47,31.5,10743.702996299393,20.3037,20.323,20.2908,20.3101,10743.703
2010-06-17 14:15:00,31.49,31.51,31.46,31.48,6565.596275516295,20.3037,20.3166,20.2843,20.2972,6565.5963
2010-06-17 14:20:00,31.5,31.55,31.5,31.54,10743.702996299393,20.3101,20.3423,20.3101,20.3359,10743.703
2010-06-17 14:25:00,31.55,31.55,31.39,31.41,26381.75957980184,20.3423,20.3423,20.2392,20.2521,26381.7596
2010-06-17 14:30:00,31.41,31.48,31.41,31.47,8475.587919302852,20.2521,20.2972,20.2521,20.2908,8475.5879
2010-06-17 14:35:00,31.46,31.48,31.46,31.47,3581.234332099797,20.2843,20.2972,20.2843,20.2908,3581.2343
2010-06-17 14:40:00,31.47,31.47,31.36,31.36,20054.912259758865,20.2908,20.2908,20.2198,20.2198,20054.9123
2010-06-17 14:45:00,31.36,31.43,31.36,31.37,10743.702996299393,20.2198,20.265,20.2198,20.2263,10743.703
2010-06-17 14:50:00,31.37,31.42,31.36,31.38,10863.07747403605,20.2263,20.2585,20.2198,20.2327,10863.0775
2010-06-17 14:55:00,31.4,31.47,31.39,31.46,22203.65285901874,20.2456,20.2908,20.2392,20.2843,22203.6529
2010-06-17 15:00:00,31.46,31.46,31.36,31.36,15041.184194819149,20.2843,20.2843,20.2198,20.2198,15041.1842
2010-06-17 15:05:00,31.36,31.41,31.36,31.4,14802.435239345828,20.2198,20.2521,20.2198,20.2456,14802.4352
2010-06-17 15:10:00,31.41,31.46,31.4,31.4,18741.793004655603,20.2521,20.2843,20.2456,20.2456,18741.793
2010-06-17 15:15:00,31.4,31.43,31.36,31.38,32589.232422108154,20.2456,20.265,20.2198,20.2327,32589.2324
2010-06-17 15:20:00,31.4,31.44,31.38,31.44,17309.299271815686,20.2456,20.2714,20.2327,20.2714,17309.2993
2010-06-17 15:25:00,31.44,31.44,31.38,31.41,9788.707174406112,20.2714,20.2714,20.2327,20.2521,9788.7072
2010-06-17 15:30:00,31.4,31.53,31.4,31.51,47749.79109466396,20.2456,20.3294,20.2456,20.3166,47749.7911
2010-06-17 15:35:00,31.51,31.55,31.51,31.54,29127.372567745017,20.3166,20.3423,20.3166,20.3359,29127.3726
2010-06-17 15:40:00,31.53,31.56,31.51,31.51,35692.96884326131,20.3294,20.3488,20.3166,20.3166,35692.9688
2010-06-17 15:45:00,31.52,31.6,31.51,31.57,122836.33759102304,20.323,20.3746,20.3166,20.3552,122836.3376
2010-06-17 15:50:00,31.57,31.67,31.56,31.62,156738.68926823445,20.3552,20.4197,20.3488,20.3875,156738.6893
2010-06-17 15:55:00,31.61,31.67,31.56,31.61,149456.8461262982,20.381,20.4197,20.3488,20.381,149456.8461
2010-06-18 09:30:00,31.64,31.64,31.39,31.48,297481.1985197565,20.4004,20.4004,20.2392,20.2972,297481.1985
2010-06-18 09:35:00,31.46,31.58,31.42,31.55,60045.36230153993,20.2843,20.3617,20.2585,20.3423,60045.3623
2010-06-18 09:40:00,31.56,31.61,31.48,31.51,56822.25140265012,20.3488,20.381,20.2972,20.3166,56822.2514
2010-06-18 09:45:00,31.51,31.64,31.51,31.56,59329.11543511997,20.3166,20.4004,20.3166,20.3488,59329.1154
2010-06-18 09:50:00,31.56,31.62,31.33,31.47,107078.90652978393,20.3488,20.3875,20.2005,20.2908,107078.9065
2010-06-18 09:55:00,31.47,31.47,31.36,31.36,25665.51271338188,20.2908,20.2908,20.2198,20.2198,25665.5127
2010-06-18 10:00:00,31.36,31.43,31.36,31.39,20413.03569296884,20.2198,20.265,20.2198,20.2392,20413.0357
2010-06-18 10:05:00,31.37,31.5,31.33,31.4,52047.27229318372,20.2263,20.3101,20.2005,20.2456,52047.2723
2010-06-18 10:10:00,31.41,31.46,31.39,31.39,12534.32016234929,20.2521,20.2843,20.2392,20.2392,12534.3202
2010-06-18 10:15:00,31.38,31.49,31.38,31.49,15279.933150292469,20.2327,20.3037,20.2327,20.3037,15279.9332
2010-06-18 10:20:00,31.46,31.5,31.45,31.5,9549.958218932792,20.2843,20.3101,20.2779,20.3101,9549.9582
2010-06-18 10:25:00,31.5,31.61,31.5,31.61,44168.55676256416,20.3101,20.381,20.3101,20.381,44168.5568
2010-06-18 10:30:00,31.59,31.83,31.59,31.81,168198.6391309538,20.3681,20.5229,20.3681,20.51,168198.6391
2010-06-18 10:35:00,31.81,31.89,31.73,31.75,121403.84385818311,20.51,20.5616,20.4584,20.4713,121403.8439
2010-06-18 10:40:00,31.74,31.77,31.64,31.69,36170.46675420795,20.4648,20.4842,20.4004,20.4326,36170.4668
2010-06-18 10:45:00,31.71,31.78,31.69,31.77,27814.25331264176,20.4455,20.4906,20.4326,20.4842,27814.2533
2010-06-18 10:50:00,31.77,31.87,31.77,31.82,61835.97946758983,20.4842,20.5487,20.4842,20.5164,61835.9795
2010-06-18 10:55:00,31.81,31.83,31.75,31.75,50495.404082607136,20.51,20.5229,20.4713,20.4713,50495.4041
2010-06-18 11:00:00,31.77,31.78,31.76,31.77,22800.52524770204,20.4842,20.4906,20.4777,20.4842,22800.5252
2010-06-18 11:05:00,31.76,32.0,31.76,31.98,132505.67028769248,20.4777,20.6325,20.4777,20.6196,132505.6703
2010-06-18 11:10:00,31.98,32.0,31.87,31.9,90605.22860212486,20.6196,20.6325,20.5487,20.568,90605.2286
2010-06-18 11:15:00,31.89,31.96,31.88,31.89,27217.38092395846,20.5616,20.6067,20.5551,20.5616,27217.3809
2010-06-18 11:20:00,31.91,31.94,31.91,31.92,49540.408260713855,20.5745,20.5938,20.5745,20.5809,49540.4083
2010-06-18 11:25:00,31.91,31.96,31.79,31.91,96573.95248895786,20.5745,20.6067,20.4971,20.5745,96573.9525
2010-06-18 11:30:00,31.9,31.94,31.83,31.83,55986.63005849349,20.568,20.5938,20.5229,20.5229,55986.6301
2010-06-18 11:35:00,31.83,31.9,31.82,31.86,24352.39345827862,20.5229,20.568,20.5164,20.5422,24352.3935
2010-06-18 11:40:00,31.85,31.91,31.83,31.89,27694.878834905096,20.5358,20.5745,20.5229,20.5616,27694.8788
2010-06-18 11:45:00,31.89,31.89,31.85,31.88,13608.69046197923,20.5616,20.5616,20.5358,20.5551,13608.6905
2010-06-18 11:50:00,31.91,31.92,31.87,31.92,10863.07747403605,20.5745,20.5809,20.5487,20.5809,10863.0775
2010-06-18 11:55:00,31.9,31.92,31.78,31.84,41303.56929688433,20.568,20.5809,20.4906,20.5293,41303.5693
2010-06-18 12:00:00,31.84,31.97,31.84,31.96,56941.625880386775,20.5293,20.6131,20.5293,20.6067,56941.6259
2010-06-18 12:05:00,31.94,31.95,31.86,31.94,31872.985555688192,20.5938,20.6002,20.5422,20.5938,31872.9856
2010-06-18 12:10:00,31.95,31.96,31.9,31.94,30440.491822848275,20.6002,20.6067,20.568,20.5938,30440.4918
2010-06-18 12:15:00,31.93,32.0,31.91,31.93,43691.05885161753,20.5874,20.6325,20.5745,20.5874,43691.0589
2010-06-18 12:20:00,31.93,31.93,31.9,31.9,36528.59018741793,20.5874,20.5874,20.568,20.568,36528.5902
2010-06-18 12:25:00,31.9,31.91,31.82,31.88,57180.37483586009,20.568,20.5745,20.5164,20.5551,57180.3748
2010-06-18 12:30:00,31.91,31.91,31.82,31.83,24352.39345827862,20.5745,20.5745,20.5164,20.5229,24352.3935
2010-06-18 12:35:00,31.84,31.88,31.82,31.84,14205.562850662527,20.5293,20.5551,20.5164,20.5293,14205.5629
2010-06-18 12:40:00,31.85,31.94,31.85,31.87,73057.18037483587,20.5358,20.5938,20.5358,20.5487,73057.1804
2010-06-18 12:45:00,31.88,31.92,31.87,31.88,16593.052405395727,20.5551,20.5809,20.5487,20.5551,16593.0524
2010-06-18 12:50:00,31.88,31.91,31.87,31.87,14205.562850662527,20.5551,20.5745,20.5487,20.5487,14205.5629
2010-06-18 12:55:00,31.89,31.89,31.84,31.87,20174.286737495524,20.5616,20.5616,20.5293,20.5487,20174.2867
2010-06-18 13:00:00,31.87,31.92,31.87,31.91,22442.401814492063,20.5487,20.5809,20.5487,20.5745,22442.4018
2010-06-18 13:05:00,31.89,31.92,31.87,31.88,8953.085830249493,20.5616,20.5809,20.5487,20.5551,8953.0858
2010-06-18 13:10:00,31.88,31.9,31.81,31.82,39751.70108630775,20.5551,20.568,20.51,20.5164,39751.7011
2010-06-18 13:15:00,31.82,31.83,31.8,31.82,20054.912259758865,20.5164,20.5229,20.5035,20.5164,20054.9123
2010-06-18 13:20:00,31.83,31.84,31.77,31.81,17906.171660498985,20.5229,20.5293,20.4842,20.51,17906.1717
2010-06-18 13:25:00,31.81,31.82,31.8,31.81,7281.843141936254,20.51,20.5164,20.5035,20.51,7281.8431
2010-06-18 13:30:00,31.81,31.82,31.77,31.78,12534.32016234929,20.51,20.5164,20.4842,20.4906,12534.3202
2010-06-18 13:35:00,31.78,31.8,31.77,31.8,8117.464486092873,20.4906,20.5035,20.4842,20.5035,8117.4645
2010-06-18 13:40:00,31.8,31.82,31.76,31.79,31276.113167004893,20.5035,20.5164,20.4777,20.4971,31276.1132
2010-06-18 13:45:00,31.81,31.82,31.75,31.77,30082.368389638294,20.51,20.5164,20.4713,20.4842,30082.3684
2010-06-18 13:50:00,31.77,31.78,31.73,31.77,18980.541960128925,20.4842,20.4906,20.4584,20.4842,18980.542
2010-06-18 13:55:00,31.77,31.77,31.73,31.74,13608.69046197923,20.4842,20.4842,20.4584,20.4648,13608.6905
2010-06-18 14:00:00,31.74,31.74,31.69,31.7,40467.94795272771,20.4648,20.4648,20.4326,20.4391,40467.948
2010-06-18 14:05:00,31.7,31.7,31.59,31.61,82129.640682822,20.4391,20.4391,20.3681,20.381,82129.6407
2010-06-18 14:10:00,31.6,31.67,31.6,31.62,16354.303449922409,20.3746,20.4197,20.3746,20.3875,16354.3034
2010-06-18 14:15:00,31.62,31.68,31.6,31.64,30917.989733794915,20.3875,20.4262,20.3746,20.4004,30917.9897
2010-06-18 14:20:00,31.64,31.7,31.63,31.68,36051.09227647129,20.4004,20.4391,20.3939,20.4262,36051.0923
2010-06-18 14:25:00,31.67,31.74,31.67,31.74,18980.541960128925,20.4197,20.4648,20.4197,20.4648,18980.542
2010-06-18 14:30:00,31.73,31.73,31.67,31.67,27933.627790378418,20.4584,20.4584,20.4197,20.4197,27933.6278
2010-06-18 14:35:00,31.67,31.74,31.67,31.72,18144.920615972303,20.4197,20.4648,20.4197,20.452,18144.9206
2010-06-18 14:40:00,31.72,31.73,31.64,31.64,33663.60272173809,20.452,20.4584,20.4004,20.4004,33663.6027
2010-06-18 14:45:00,31.64,31.69,31.61,31.61,20174.286737495524,20.4004,20.4326,20.381,20.381,20174.2867
2010-06-18 14:50:00,31.61,31.63,31.59,31.61,28888.62361227169,20.381,20.3939,20.3681,20.381,28888.6236
2010-06-18 14:55:00,31.59,31.61,31.58,31.61,34737.97302136803,20.3681,20.381,20.3617,20.381,34737.973
2010-06-18 15:00:00,31.6,31.6,31.54,31.54,36170.46675420795,20.3746,20.3746,20.3359,20.3359,36170.4668
2010-06-18 15:05:00,31.54,31.57,31.46,31.49,110779.51533962038,20.3359,20.3552,20.2843,20.3037,110779.5153
2010-06-18 15:10:00,31.46,31.5,31.45,31.5,31514.86212247821,20.2843,20.3101,20.2779,20.3101,31514.8621
2010-06-18 15:15:00,31.49,31.51,31.47,31.5,29724.24495642832,20.3037,20.3166,20.2908,20.3101,29724.245
2010-06-18 15:20:00,31.5,31.57,31.49,31.52,23158.64868091202,20.3101,20.3552,20.3037,20.323,23158.6487
2010-06-18 15:25:00,31.54,31.61,31.51,31.61,60761.60916795989,20.3359,20.381,20.3166,20.381,60761.6092
2010-06-18 15:30:00,31.61,31.68,31.61,31.65,70908.43977557599,20.381,20.4262,20.381,20.4068,70908.4398
2010-06-18 15:35:00,31.65,31.67,31.62,31.64,66730.33305479288,20.4068,20.4197,20.3875,20.4004,66730.3331
2010-06-18 15:40:00,31.64,31.64,31.59,31.61,73057.18037483587,20.4004,20.4004,20.3681,20.381,73057.1804
2010-06-18 15:45:00,31.62,31.7,31.61,31.68,100632.6847320043,20.3875,20.4391,20.381,20.4262,100632.6847
2010-06-18 15:50:00,31.69,31.79,31.69,31.78,152441.2080697147,20.4326,20.4971,20.4326,20.4906,152441.2081
2010-06-18 15:55:00,31.77,31.82,31.7,31.72,211531.5745493613,20.4842,20.5164,20.4391,20.452,211531.5745
2010-06-21 09:30:00,32.14,32.66,32.08,32.61,460188.6116748239,20.7228,21.058,20.6841,21.0258,460188.6117
2010-06-21 09:35:00,32.64,33.01,32.59,32.87,526918.9447296167,21.0451,21.2837,21.0129,21.1934,526918.9447
2010-06-21 09:40:00,32.87,32.88,32.55,32.63,208785.96156141817,21.1934,21.1999,20.9871,21.0387,208785.9616
2010-06-21 09:45:00,32.62,32.77,32.61,32.77,180255.46138235644,21.0322,21.129,21.0258,21.129,180255.4614
2010-06-21 09:50:00,32.77,32.88,32.71,32.76,182284.82750387967,21.129,21.1999,21.0903,21.1225,182284.8275
2010-06-21 09:55:00,32.77,32.77,32.63,32.71,126178.82296764952,21.129,21.129,21.0387,21.0903,126178.823
2010-06-21 10:00:00,32.72,32.86,32.64,32.86,124865.70371254624,21.0967,21.187,21.0451,21.187,124865.7037
2010-06-21 10:05:00,32.86,32.88,32.74,32.88,147188.73104930166,21.187,21.1999,21.1096,21.1999,147188.731
2010-06-21 10:10:00,32.85,32.96,32.74,32.92,317655.485257252,21.1805,21.2515,21.1096,21.2257,317655.4853
2010-06-21 10:15:00,32.91,33.09,32.85,33.05,384743.94174525485,21.2192,21.3353,21.1805,21.3095,384743.9417
2010-06-21 10:20:00,33.05,33.17,33.05,33.07,297242.44956428313,21.3095,21.3869,21.3095,21.3224,297242.4496
2010-06-21 10:25:00,33.08,33.09,32.84,32.9,220962.15829055748,21.3288,21.3353,21.1741,21.2128,220962.1583
2010-06-21 10:30:00,32.9,33.07,32.85,33.04,87978.99009191834,21.2128,21.3224,21.1805,21.303,87978.9901
2010-06-21 10:35:00,33.04,33.15,32.97,33.11,113047.63041661691,21.303,21.374,21.2579,21.3482,113047.6304
2010-06-21 10:40:00,33.08,33.1,32.96,33.03,64820.34141100632,21.3288,21.3417,21.2515,21.2966,64820.3414
2010-06-21 10:45:00,33.03,33.05,32.92,32.95,68879.07365405276,21.2966,21.3095,21.2257,21.245,68879.0737
2010-06-21 10:50:00,32.94,32.96,32.67,32.94,185627.31288050616,21.2386,21.2515,21.0645,21.2386,185627.3129
2010-06-21 10:55:00,32.95,32.99,32.83,32.85,84039.63232660857,21.245,21.2708,21.1676,21.1805,84039.6323
2010-06-21 11:00:00,32.85,33.0,32.85,32.97,57180.37483586009,21.1805,21.2773,21.1805,21.2579,57180.3748
2010-06-21 11:05:00,32.97,33.06,32.94,33.04,63149.09872269309,21.2579,21.3159,21.2386,21.303,63149.0987
2010-06-21 11:10:00,33.01,33.26,33.01,33.23,277903.78417094424,21.2837,21.4449,21.2837,21.4255,277903.7842
2010-06-21 11:15:00,33.23,33.26,33.12,33.2,222036.5285901874,21.4255,21.4449,21.3546,21.4062,222036.5286
2010-06-21 11:20:00,33.2,33.26,33.03,33.24,94186.46293422466,21.4062,21.4449,21.2966,21.432,94186.4629
2010-06-21 11:25:00,33.23,33.24,33.06,33.11,106362.65966336396,21.4255,21.432,21.3159,21.3482,106362.6597
2010-06-21 11:30:00,33.1,33.17,33.0,33.16,63626.596633639725,21.3417,21.3869,21.2773,21.3804,63626.5966
2010-06-21 11:35:00,33.16,33.18,32.94,33.03,100155.18682105764,21.3804,21.3933,21.2386,21.2966,100155.1868
2010-06-21 11:40:00,33.01,33.16,32.97,33.1,129521.308344276,21.2837,21.3804,21.2579,21.3417,129521.3083
2010-06-21 11:45:00,33.1,33.14,33.09,33.13,43094.18646293422,21.3417,21.3675,21.3353,21.3611,43094.1865
2010-06-21 11:50:00,33.14,33.15,33.08,33.14,60403.48573474991,21.3675,21.374,21.3288,21.3675,60403.4857
2010-06-21 11:55:00,33.15,33.27,33.11,33.23,124985.07819028292,21.374,21.4513,21.3482,21.4255,124985.0782
2010-06-21 12:00:00,33.22,33.24,33.18,33.22,60045.36230153993,21.4191,21.432,21.3933,21.4191,60045.3623
2010-06-21 12:05:00,33.21,33.24,33.11,33.18,57299.74931359675,21.4127,21.432,21.3482,21.3933,57299.7493
2010-06-21 12:10:00,33.16,33.23,33.13,33.21,43810.433329354186,21.3804,21.4255,21.3611,21.4127,43810.4333
2010-06-21 12:15:00,33.21,33.21,32.96,33.01,90008.35621344157,21.4127,21.4127,21.2515,21.2837,90008.3562
2010-06-21 12:20:00,33.01,33.16,33.0,33.08,69117.82260952608,21.2837,21.3804,21.2773,21.3288,69117.8226
2010-06-21 12:25:00,33.08,33.09,32.97,33.01,58135.370657753374,21.3288,21.3353,21.2579,21.2837,58135.3707
2010-06-21 12:30:00,33.01,33.01,32.94,32.99,37961.08392025785,21.2837,21.2837,21.2386,21.2708,37961.0839
2010-06-21 12:35:00,32.99,33.0,32.96,32.98,25426.76375790856,21.2708,21.2773,21.2515,21.2644,25426.7638
2010-06-21 12:40:00,32.98,33.08,32.94,32.97,57538.49826907007,21.2644,21.3288,21.2386,21.2579,57538.4983
2010-06-21 12:45:00,32.96,33.01,32.96,32.97,31276.113167004893,21.2515,21.2837,21.2515,21.2579,31276.1132
2010-06-21 12:50:00,32.97,33.01,32.94,32.96,52882.893637340334,21.2579,21.2837,21.2386,21.2515,52882.8936
2010-06-21 12:55:00,32.94,33.12,32.8,32.91,174764.2354064701,21.2386,21.3546,21.1483,21.2192,174764.2354
2010-06-21 13:00:00,32.91,32.94,32.89,32.94,14802.435239345828,21.2192,21.2386,21.2063,21.2386,14802.4352
2010-06-21 13:05:00,32.93,33.01,32.9,33.01,173451.11615136685,21.2321,21.2837,21.2128,21.2837,173451.1162
2010-06-21 13:10:00,33.01,33.09,33.01,33.06,31634.23660021488,21.2837,21.3353,21.2837,21.3159,31634.2366
2010-06-21 13:15:00,33.06,33.08,33.05,33.08,15399.307628029128,21.3159,21.3288,21.3095,21.3288,15399.3076
2010-06-21 13:20:00,33.08,33.11,33.05,33.06,38557.956308941146,21.3288,21.3482,21.3095,21.3159,38557.9563
2010-06-21 13:25:00,33.06,33.16,33.05,33.08,62671.600811746444,21.3159,21.3804,21.3095,21.3288,62671.6008
2010-06-21 13:30:00,33.08,33.15,33.05,33.11,40467.94795272771,21.3288,21.374,21.3095,21.3482,40467.948
2010-06-21 13:35:00,33.11,33.12,32.99,33.01,56702.87692491345,21.3482,21.3546,21.2708,21.2837,56702.8769
2010-06-21 13:40:00,33.01,33.03,32.9,32.9,36886.71362062791,21.2837,21.2966,21.2128,21.2128,36886.7136
2010-06-21 13:45:00,32.9,32.97,32.88,32.96,38438.58183120449,21.2128,21.2579,21.1999,21.2515,38438.5818
2010-06-21 13:50:00,32.96,33.06,32.94,33.01,38557.956308941146,21.2515,21.3159,21.2386,21.2837,38557.9563
2010-06-21 13:55:00,33.01,33.01,32.92,32.95,14563.686283872508,21.2837,21.2837,21.2257,21.245,14563.6863
2010-06-21 14:00:00,32.95,33.01,32.93,32.93,23755.52106959532,21.245,21.2837,21.2321,21.2321,23755.5211
2010-06-21 14:05:00,32.92,32.99,32.85,32.94,39871.0755640444,21.2257,21.2708,21.1805,21.2386,39871.0756
2010-06-21 14:10:00,32.96,33.02,32.86,33.01,45959.17392861406,21.2515,21.2901,21.187,21.2837,45959.1739
2010-06-21 14:15:00,33.02,33.08,33.02,33.03,36886.71362062791,21.2901,21.3288,21.2901,21.2966,36886.7136
2010-06-21 14:20:00,33.03,33.16,33.03,33.14,91798.97337949146,21.2966,21.3804,21.2966,21.3675,91798.9734
2010-06-21 14:25:00,33.15,33.24,33.11,33.17,106004.536230154,21.374,21.432,21.3482,21.3869,106004.5362
2010-06-21 14:30:00,33.17,33.25,33.16,33.21,66610.95857705623,21.3869,21.4384,21.3804,21.4127,66610.9586
2010-06-21 14:35:00,33.21,33.21,33.11,33.17,43094.18646293422,21.4127,21.4127,21.3482,21.3869,43094.1865
2010-06-21 14:40:00,33.16,33.18,33.07,33.1,28411.12570132505,21.3804,21.3933,21.3224,21.3417,28411.1257
2010-06-21 14:45:00,33.09,33.09,33.01,33.03,41542.31825235765,21.3353,21.3353,21.2837,21.2966,41542.3183
2010-06-21 14:50:00,33.03,33.06,32.93,32.96,120687.59699176316,21.2966,21.3159,21.2321,21.2515,120687.597
2010-06-21 14:55:00,32.96,33.06,32.94,33.06,62790.97528948311,21.2515,21.3159,21.2386,21.3159,62790.9753
2010-06-21 15:00:00,33.04,33.04,32.85,32.86,79384.02769487884,21.303,21.303,21.1805,21.187,79384.0277
2010-06-21 15:05:00,32.87,32.88,32.72,32.77,96812.70144443118,21.1934,21.1999,21.0967,21.129,96812.7014
2010-06-21 15:10:00,32.77,32.81,32.67,32.69,65775.3372328996,21.129,21.1547,21.0645,21.0774,65775.3372
2010-06-21 15:15:00,32.69,32.77,32.46,32.48,198758.5054315388,21.0774,21.129,20.9291,20.942,198758.5054
2010-06-21 15:20:00,32.46,32.47,32.31,32.33,229795.8696430703,20.9291,20.9355,20.8324,20.8453,229795.8696
2010-06-21 15:25:00,32.32,32.53,32.31,32.44,104213.91906410408,20.8388,20.9742,20.8324,20.9162,104213.9191
2010-06-21 15:30:00,32.44,32.56,32.43,32.53,70550.316342366,20.9162,20.9936,20.9097,20.9742,70550.3163
2010-06-21 15:35:00,32.53,32.53,32.45,32.49,80577.77247224543,20.9742,20.9742,20.9226,20.9484,80577.7725
2010-06-21 15:40:00,32.49,32.49,32.26,32.3,136803.15148621224,20.9484,20.9484,20.8001,20.8259,136803.1515
2010-06-21 15:45:00,32.32,32.44,32.32,32.4,76757.78918467232,20.8388,20.9162,20.8388,20.8904,76757.7892
2010-06-21 15:50:00,32.39,32.49,32.35,32.49,139190.64104094543,20.8839,20.9484,20.8582,20.9484,139190.641
2010-06-21 15:55:00,32.48,32.9,32.4,32.44,229676.49516533365,20.942,21.2128,20.8904,20.9162,229676.4952
2010-06-22 09:30:00,32.31,32.41,32.2,32.26,223230.273367554,20.8324,20.8968,20.7614,20.8001,223230.2734
2010-06-22 09:35:00,32.27,32.38,32.19,32.26,124507.58027933628,20.8066,20.8775,20.755,20.8001,124507.5803
2010-06-22 09:40:00,32.26,32.44,32.19,32.41,122478.21415781304,20.8001,20.9162,20.755,20.8968,122478.2142
2010-06-22 09:45:00,32.44,32.54,32.39,32.39,154948.07210218455,20.9162,20.9807,20.8839,20.8839,154948.0721
2010-06-22 09:50:00,32.4,32.79,32.4,32.77,181210.4572042497,20.8904,21.1418,20.8904,21.129,181210.4572
2010-06-22 09:55:00,32.75,32.77,32.62,32.67,112928.25593888026,21.1161,21.129,21.0322,21.0645,112928.2559
2010-06-22 10:00:00,32.67,32.77,32.49,32.56,169034.2604751104,21.0645,21.129,20.9484,20.9936,169034.2605
2010-06-22 10:05:00,32.53,32.71,32.38,32.7,160200.5491225976,20.9742,21.0903,20.8775,21.0838,160200.5491
2010-06-22 10:10:00,32.68,32.71,32.51,32.58,78548.40635072222,21.0709,21.0903,20.9613,21.0064,78548.4064
2010-06-22 10:15:00,32.59,32.59,32.38,32.42,96932.07592216785,21.0129,21.0129,20.8775,20.9033,96932.0759
2010-06-22 10:20:00,32.41,32.41,32.07,32.13,178345.4697385699,20.8968,20.8968,20.6776,20.7163,178345.4697
2010-06-22 10:25:00,32.15,32.28,32.13,32.23,73892.80171899247,20.7292,20.813,20.7163,20.7808,73892.8017
2010-06-22 10:30:00,32.24,32.29,32.18,32.2,27456.129879431777,20.7872,20.8195,20.7485,20.7614,27456.1299
2010-06-22 10:35:00,32.18,32.18,31.97,32.13,101229.5571206876,20.7485,20.7485,20.6131,20.7163,101229.5571
2010-06-22 10:40:00,32.14,32.19,32.13,32.17,25188.01480243524,20.7228,20.755,20.7163,20.7421,25188.0148
2010-06-22 10:45:00,32.17,32.2,32.15,32.18,31992.36003342485,20.7421,20.7614,20.7292,20.7485,31992.36
2010-06-22 10:50:00,32.18,32.34,32.17,32.34,55986.63005849349,20.7485,20.8517,20.7421,20.8517,55986.6301
2010-06-22 10:55:00,32.34,32.45,32.31,32.4,49062.91034976722,20.8517,20.9226,20.8324,20.8904,49062.9103
2010-06-22 11:00:00,32.4,32.44,32.38,32.38,34379.84958815805,20.8904,20.9162,20.8775,20.8775,34379.8496
2010-06-22 11:05:00,32.39,32.43,32.28,32.38,90008.35621344157,20.8839,20.9097,20.813,20.8775,90008.3562
2010-06-22 11:10:00,32.39,32.44,32.32,32.44,24591.14241375194,20.8839,20.9162,20.8388,20.9162,24591.1424
2010-06-22 11:15:00,32.44,32.46,32.39,32.44,15518.682105765787,20.9162,20.9291,20.8839,20.9162,15518.6821
2010-06-22 11:20:00,32.41,32.56,32.41,32.55,55389.75766981019,20.8968,20.9936,20.8968,20.9871,55389.7577
2010-06-22 11:25:00,32.53,32.55,32.43,32.54,23158.64868091202,20.9742,20.9871,20.9097,20.9807,23158.6487
2010-06-22 11:30:00,32.56,32.57,32.51,32.54,19577.414348812224,20.9936,21.0,20.9613,20.9807,19577.4143
2010-06-22 11:35:00,32.54,32.63,32.51,32.6,81890.89172734869,20.9807,21.0387,20.9613,21.0193,81890.8917
2010-06-22 11:40:00,32.61,32.64,32.45,32.46,47988.54005013728,21.0258,21.0451,20.9226,20.9291,47988.5401
2010-06-22 11:45:00,32.48,32.55,32.46,32.46,21129.2825593888,20.942,20.9871,20.9291,20.9291,21129.2826
2010-06-22 11:50:00,32.46,32.49,32.31,32.31,55628.50662528352,20.9291,20.9484,20.8324,20.8324,55628.5066
2010-06-22 11:55:00,32.33,32.38,32.31,32.37,24829.89136922526,20.8453,20.8775,20.8324,20.871,24829.8914
2010-06-22 12:00:00,32.37,32.38,32.23,32.29,44646.0546735108,20.871,20.8775,20.7808,20.8195,44646.0547
2010-06-22 12:05:00,32.3,32.35,32.27,32.27,42855.437507460905,20.8259,20.8582,20.8066,20.8066,42855.4375
2010-06-22 12:10:00,32.28,32.38,32.28,32.36,18741.793004655603,20.813,20.8775,20.813,20.8646,18741.793
2010-06-22 12:15:00,32.35,32.42,32.34,32.4,29366.12152321833,20.8582,20.9033,20.8517,20.8904,29366.1215
2010-06-22 12:20:00,32.41,32.44,32.38,32.41,21964.903903545423,20.8968,20.9162,20.8775,20.8968,21964.9039
2010-06-22 12:25:00,32.42,32.43,32.39,32.43,17428.673749552345,20.9033,20.9097,20.8839,20.9097,17428.6737
2010-06-22 12:30:00,32.43,32.47,32.43,32.47,50734.15303808045,20.9097,20.9355,20.9097,20.9355,50734.153
2010-06-22 12:35:00,32.46,32.47,32.41,32.45,24829.89136922526,20.9291,20.9355,20.8968,20.9226,24829.8914
2010-06-22 12:40:00,32.45,32.45,32.41,32.41,13489.315984242568,20.9226,20.9226,20.8968,20.8968,13489.316
2010-06-22 12:45:00,32.41,32.44,32.41,32.43,21009.908081652145,20.8968,20.9162,20.8968,20.9097,21009.9081
2010-06-22 12:50:00,32.43,32.44,32.42,32.42,16593.052405395727,20.9097,20.9162,20.9033,20.9033,16593.0524
2010-06-22 12:55:00,32.44,32.45,32.43,32.45,11459.94986271935,20.9162,20.9226,20.9097,20.9226,11459.9499
2010-06-22 13:00:00,32.45,32.46,32.38,32.44,23636.146591858665,20.9226,20.9291,20.8775,20.9162,23636.1466
2010-06-22 13:05:00,32.44,32.47,32.44,32.45,10027.456129879432,20.9162,20.9355,20.9162,20.9226,10027.4561
2010-06-22 13:10:00,32.45,32.46,32.44,32.44,9072.460307986152,20.9226,20.9291,20.9162,20.9162,9072.4603
2010-06-22 13:15:00,32.44,32.47,32.4,32.4,20174.286737495524,20.9162,20.9355,20.8904,20.8904,20174.2867
2010-06-22 13:20:00,32.41,32.44,32.34,32.41,20890.533603915483,20.8968,20.9162,20.8517,20.8968,20890.5336
2010-06-22 13:25:00,32.4,32.43,32.3,32.32,14563.686283872508,20.8904,20.9097,20.8259,20.8388,14563.6863
2010-06-22 13:30:00,32.33,32.34,32.25,32.3,21964.903903545423,20.8453,20.8517,20.7937,20.8259,21964.9039
2010-06-22 13:35:00,32.31,32.34,32.29,32.32,11937.44777366599,20.8324,20.8517,20.8195,20.8388,11937.4478
2010-06-22 13:40:00,32.32,32.38,32.27,32.38,23278.02315864868,20.8388,20.8775,20.8066,20.8775,23278.0232
2010-06-22 13:45:00,32.39,32.44,32.36,32.44,32947.355855318136,20.8839,20.9162,20.8646,20.9162,32947.3559
2010-06-22 13:50:00,32.44,32.45,32.41,32.44,23755.52106959532,20.9162,20.9226,20.8968,20.9162,23755.5211
2010-06-22 13:55:00,32.44,32.44,32.39,32.41,9549.958218932792,20.9162,20.9162,20.8839,20.8968,9549.9582
2010-06-22 14:00:00,32.41,32.41,32.29,32.3,12414.94568461263,20.8968,20.8968,20.8195,20.8259,12414.9457
2010-06-22 14:05:00,32.29,32.31,32.25,32.28,33066.730333054795,20.8195,20.8324,20.7937,20.813,33066.7303
2010-06-22 14:10:00,32.26,32.29,32.24,32.29,23397.39763638534,20.8001,20.8195,20.7872,20.8195,23397.3976
2010-06-22 14:15:00,32.29,32.35,32.29,32.34,36647.96466515459,20.8195,20.8582,20.8195,20.8517,36647.9647
2010-06-22 14:20:00,32.34,32.38,32.34,32.38,26023.63614659186,20.8517,20.8775,20.8517,20.8775,26023.6361
2010-06-22 14:25:00,32.36,32.4,32.31,32.32,27336.75540169512,20.8646,20.8904,20.8324,20.8388,27336.7554
2010-06-22 14:30:00,32.34,32.36,32.28,32.34,31276.113167004893,20.8517,20.8646,20.813,20.8517,31276.1132
2010-06-22 14:35:00,32.35,32.39,32.3,32.31,44884.803628984126,20.8582,20.8839,20.8259,20.8324,44884.8036
2010-06-22 14:40:00,32.3,32.3,32.14,32.14,79503.40217261549,20.8259,20.8259,20.7228,20.7228,79503.4022
2010-06-22 14:45:00,32.13,32.23,32.11,32.13,64342.84350005969,20.7163,20.7808,20.7034,20.7163,64342.8435
2010-06-22 14:50:00,32.13,32.19,32.08,32.12,46675.42079503402,20.7163,20.755,20.6841,20.7099,46675.4208
2010-06-22 14:55:00,32.12,32.15,32.03,32.15,62552.226334009785,20.7099,20.7292,20.6518,20.7292,62552.2263
2010-06-22 15:00:00,32.14,32.21,32.13,32.19,37125.46257610123,20.7228,20.7679,20.7163,20.755,37125.4626
2010-06-22 15:05:00,32.2,32.23,32.18,32.2,31037.36421153157,20.7614,20.7808,20.7485,20.7614,31037.3642
2010-06-22 15:10:00,32.19,32.23,32.14,32.23,48824.1613942939,20.755,20.7808,20.7228,20.7808,48824.1614
2010-06-22 15:15:00,32.22,32.34,32.22,32.31,65536.58827742629,20.7743,20.8517,20.7743,20.8324,65536.5883
2010-06-22 15:20:00,32.32,32.37,32.2,32.21,50376.02960487048,20.8388,20.871,20.7614,20.7679,50376.0296
2010-06-22 15:25:00,32.21,32.29,32.11,32.17,50972.90199355378,20.7679,20.8195,20.7034,20.7421,50972.902
2010-06-22 15:30:00,32.17,32.17,32.0,32.08,87740.24113644502,20.7421,20.7421,20.6325,20.6841,87740.2411
2010-06-22 15:35:00,32.07,32.12,32.04,32.09,75802.79336277903,20.6776,20.7099,20.6583,20.6905,75802.7934
2010-06-22 15:40:00,32.09,32.1,32.02,32.06,50734.15303808045,20.6905,20.697,20.6454,20.6712,50734.153
2010-06-22 15:45:00,32.07,32.2,32.07,32.09,112331.38355019696,20.6776,20.7614,20.6776,20.6905,112331.3836
2010-06-22 15:50:00,32.09,32.13,32.0,32.01,196132.26692133225,20.6905,20.7163,20.6325,20.6389,196132.2669
2010-06-22 15:55:00,32.02,32.06,31.94,32.0,240300.8236838964,20.6454,20.6712,20.5938,20.6325,240300.8237
2010-06-23 09:30:00,31.85,32.07,31.78,32.06,219290.91560224423,20.5358,20.6776,20.4906,20.6712,219290.9156
2010-06-23 09:35:00,32.06,32.23,32.03,32.18,88575.86248060165,20.6712,20.7808,20.6518,20.7485,88575.8625
2010-06-23 09:40:00,32.18,32.21,32.02,32.11,43929.807807090845,20.7485,20.7679,20.6454,20.7034,43929.8078
2010-06-23 09:45:00,32.09,32.21,32.08,32.15,53360.39154828698,20.6905,20.7679,20.6841,20.7292,53360.3915
2010-06-23 09:50:00,32.14,32.43,32.13,32.38,136086.90461979227,20.7228,20.9097,20.7163,20.8775,136086.9046
2010-06-23 09:55:00,32.37,32.38,32.26,32.28,54076.63841470693,20.871,20.8775,20.8001,20.813,54076.6384
2010-06-23 10:00:00,32.28,32.28,31.79,31.8,181329.8316819864,20.813,20.813,20.4971,20.5035,181329.8317
2010-06-23 10:05:00,31.81,31.85,31.47,31.65,149934.34403724482,20.51,20.5358,20.2908,20.4068,149934.344
2010-06-23 10:10:00,31.61,31.83,31.61,31.81,126775.6953563328,20.381,20.5229,20.381,20.51,126775.6954
2010-06-23 10:15:00,31.81,31.84,31.75,31.76,34379.84958815805,20.51,20.5293,20.4713,20.4777,34379.8496
2010-06-23 10:20:00,31.75,31.82,31.72,31.81,38557.956308941146,20.4713,20.5164,20.452,20.51,38557.9563
2010-06-23 10:25:00,31.78,31.87,31.67,31.71,72340.9335084159,20.4906,20.5487,20.4197,20.4455,72340.9335
2010-06-23 10:30:00,31.69,31.93,31.69,31.92,33186.104810791454,20.4326,20.5874,20.4326,20.5809,33186.1048
2010-06-23 10:35:00,31.92,31.95,31.84,31.87,36886.71362062791,20.5809,20.6002,20.5293,20.5487,36886.7136
2010-06-23 10:40:00,31.85,31.85,31.75,31.83,32350.483466634832,20.5358,20.5358,20.4713,20.5229,32350.4835
2010-06-23 10:45:00,31.84,32.01,31.84,31.99,33782.97719947475,20.5293,20.6389,20.5293,20.626,33782.9772
2010-06-23 10:50:00,31.98,32.01,31.92,31.92,13011.81807329593,20.6196,20.6389,20.5809,20.5809,13011.8181
2010-06-23 10:55:00,31.92,31.99,31.87,31.87,28053.00226811508,20.5809,20.626,20.5487,20.5487,28053.0023
2010-06-23 11:00:00,31.87,31.93,31.87,31.87,16234.928972185746,20.5487,20.5874,20.5487,20.5487,16234.929
2010-06-23 11:05:00,31.87,31.93,31.87,31.92,13131.19255103259,20.5487,20.5874,20.5487,20.5809,13131.1926
2010-06-23 11:10:00,31.91,31.93,31.85,31.88,29366.12152321833,20.5745,20.5874,20.5358,20.5551,29366.1215
2010-06-23 11:15:00,31.92,31.92,31.86,31.9,7162.468664199594,20.5809,20.5809,20.5422,20.568,7162.4687
2010-06-23 11:20:00,31.91,31.94,31.89,31.93,17189.924794079026,20.5745,20.5938,20.5616,20.5874,17189.9248
2010-06-23 11:25:00,31.92,32.0,31.92,31.99,33544.22824400143,20.5809,20.6325,20.5809,20.626,33544.2282
2010-06-23 11:30:00,31.98,31.98,31.88,31.9,8356.213441566193,20.6196,20.6196,20.5551,20.568,8356.2134
2010-06-23 11:35:00,31.88,31.92,31.87,31.89,9191.834785722813,20.5551,20.5809,20.5487,20.5616,9191.8348
2010-06-23 11:40:00,31.9,31.93,31.83,31.83,14444.311806135847,20.568,20.5874,20.5229,20.5229,14444.3118
2010-06-23 11:45:00,31.83,31.87,31.8,31.8,12534.32016234929,20.5229,20.5487,20.5035,20.5035,12534.3202
2010-06-23 11:50:00,31.81,31.82,31.66,31.67,37006.08809836457,20.51,20.5164,20.4133,20.4197,37006.0881
2010-06-23 11:55:00,31.65,31.82,31.64,31.78,33663.60272173809,20.4068,20.5164,20.4004,20.4906,33663.6027
2010-06-23 12:00:00,31.78,31.78,31.65,31.65,34499.22406589471,20.4906,20.4906,20.4068,20.4068,34499.2241
2010-06-23 12:05:00,31.65,31.73,31.64,31.71,26859.25749074848,20.4068,20.4584,20.4004,20.4455,26859.2575
2010-06-23 12:10:00,31.7,31.7,31.62,31.62,13011.81807329593,20.4391,20.4391,20.3875,20.3875,13011.8181
2010-06-23 12:15:00,31.62,31.68,31.59,31.68,25188.01480243524,20.3875,20.4262,20.3681,20.4262,25188.0148
2010-06-23 12:20:00,31.65,31.73,31.59,31.59,17070.550316342367,20.4068,20.4584,20.3681,20.3681,17070.5503
2010-06-23 12:25:00,31.6,31.69,31.58,31.69,36886.71362062791,20.3746,20.4326,20.3617,20.4326,36886.7136
2010-06-23 12:30:00,31.67,31.67,31.59,31.6,25307.389280171898,20.4197,20.4197,20.3681,20.3746,25307.3893
2010-06-23 12:35:00,31.59,31.65,31.58,31.58,22203.65285901874,20.3681,20.4068,20.3617,20.3617,22203.6529
2010-06-23 12:40:00,31.59,31.65,31.58,31.62,25904.2616688552,20.3681,20.4068,20.3617,20.3875,25904.2617
2010-06-23 12:45:00,31.62,31.71,31.59,31.67,39035.45421988779,20.3875,20.4455,20.3681,20.4197,39035.4542
2010-06-23 12:50:00,31.68,31.68,31.59,31.59,32350.483466634832,20.4262,20.4262,20.3681,20.3681,32350.4835
2010-06-23 12:55:00,31.59,31.61,31.58,31.6,25665.51271338188,20.3681,20.381,20.3617,20.3746,25665.5127
2010-06-23 13:00:00,31.61,31.71,31.61,31.68,36647.96466515459,20.381,20.4455,20.381,20.4262,36647.9647
2010-06-23 13:05:00,31.68,31.68,31.6,31.64,25307.389280171898,20.4262,20.4262,20.3746,20.4004,25307.3893
2010-06-23 13:10:00,31.66,31.76,31.66,31.73,39871.0755640444,20.4133,20.4777,20.4133,20.4584,39871.0756
2010-06-23 13:15:00,31.73,31.74,31.67,31.72,23278.02315864868,20.4584,20.4648,20.4197,20.452,23278.0232
2010-06-23 13:20:00,31.7,31.73,31.68,31.72,13131.19255103259,20.4391,20.4584,20.4262,20.452,13131.1926
2010-06-23 13:25:00,31.71,31.72,31.68,31.72,7162.468664199594,20.4455,20.452,20.4262,20.452,7162.4687
2010-06-23 13:30:00,31.72,31.72,31.67,31.69,8236.838963829534,20.452,20.452,20.4197,20.4326,8236.839
2010-06-23 13:35:00,31.69,31.72,31.61,31.63,21009.908081652145,20.4326,20.452,20.381,20.3939,21009.9081
2010-06-23 13:40:00,31.63,31.63,31.61,31.61,12414.94568461263,20.3939,20.3939,20.381,20.381,12414.9457
2010-06-23 13:45:00,31.6,31.62,31.59,31.6,23278.02315864868,20.3746,20.3875,20.3681,20.3746,23278.0232
2010-06-23 13:50:00,31.61,31.66,31.58,31.61,18741.793004655603,20.381,20.4133,20.3617,20.381,18741.793
2010-06-23 13:55:00,31.62,31.65,31.6,31.61,21009.908081652145,20.3875,20.4068,20.3746,20.381,21009.9081
2010-06-23 14:00:00,31.62,31.69,31.61,31.63,25188.01480243524,20.3875,20.4326,20.381,20.3939,25188.0148
2010-06-23 14:05:00,31.63,31.65,31.6,31.61,15638.056583502446,20.3939,20.4068,20.3746,20.381,15638.0566
2010-06-23 14:10:00,31.61,31.63,31.56,31.56,30440.491822848275,20.381,20.3939,20.3488,20.3488,30440.4918
2010-06-23 14:15:00,31.57,31.6,31.51,31.55,34976.72197684135,20.3552,20.3746,20.3166,20.3423,34976.722
2010-06-23 14:20:00,31.52,31.53,31.33,31.34,133341.2916318491,20.323,20.3294,20.2005,20.2069,133341.2916
2010-06-23 14:25:00,31.34,31.5,31.29,31.5,83800.88337113525,20.2069,20.3101,20.1747,20.3101,83800.8834
2010-06-23 14:30:00,31.49,31.82,31.48,31.8,155425.5700131312,20.3037,20.5164,20.2972,20.5035,155425.57
2010-06-23 14:35:00,31.81,31.81,31.67,31.69,66014.08618837292,20.51,20.51,20.4197,20.4326,66014.0862
2010-06-23 14:40:00,31.69,31.72,31.58,31.58,38438.58183120449,20.4326,20.452,20.3617,20.3617,38438.5818
2010-06-23 14:45:00,31.61,31.67,31.53,31.56,33663.60272173809,20.381,20.4197,20.3294,20.3488,33663.6027
2010-06-23 14:50:00,31.57,31.57,31.46,31.51,44646.0546735108,20.3552,20.3552,20.2843,20.3166,44646.0547
2010-06-23 14:55:00,31.51,31.54,31.46,31.48,42736.063029724246,20.3166,20.3359,20.2843,20.2972,42736.063
2010-06-23 15:00:00,31.49,31.58,31.42,31.45,23516.772114122,20.3037,20.3617,20.2585,20.2779,23516.7721
2010-06-23 15:05:00,31.44,31.44,31.33,31.33,66372.20962158291,20.2714,20.2714,20.2005,20.2005,66372.2096
2010-06-23 15:10:00,31.36,31.58,31.36,31.51,82487.76411603199,20.2198,20.3617,20.2198,20.3166,82487.7641
2010-06-23 15:15:00,31.48,31.55,31.43,31.48,34141.100632684735,20.2972,20.3423,20.265,20.2972,34141.1006
2010-06-23 15:20:00,31.47,31.54,31.43,31.53,48466.03796108392,20.2908,20.3359,20.265,20.3294,48466.038
2010-06-23 15:25:00,31.52,31.61,31.51,31.61,44526.68019577414,20.323,20.381,20.3166,20.381,44526.6802
2010-06-23 15:30:00,31.6,31.6,31.48,31.51,39871.0755640444,20.3746,20.3746,20.2972,20.3166,39871.0756
2010-06-23 15:35:00,31.5,31.58,31.46,31.58,56106.00453623015,20.3101,20.3617,20.2843,20.3617,56106.0045
2010-06-23 15:40:00,31.58,31.66,31.54,31.64,52166.64677092038,20.3617,20.4133,20.3359,20.4004,52166.6468
2010-06-23 15:45:00,31.65,31.67,31.56,31.6,121642.59281365645,20.4068,20.4197,20.3488,20.3746,121642.5928
2010-06-23 15:50:00,31.59,31.67,31.55,31.64,77354.66157335561,20.3681,20.4197,20.3423,20.4004,77354.6616
2010-06-23 15:55:00,31.64,31.68,31.6,31.65,202220.36528590188,20.4004,20.4262,20.3746,20.4068,202220.3653
2010-06-24 09:30:00,31.58,31.58,31.2,31.25,121761.9672913931,20.3617,20.3617,20.1167,20.1489,121761.9673
2010-06-24 09:35:00,31.29,31.32,31.18,31.18,60045.36230153993,20.1747,20.194,20.1038,20.1038,60045.3623
2010-06-24 09:40:00,31.2,31.37,31.12,31.36,46556.04631729736,20.1167,20.2263,20.0651,20.2198,46556.0463
2010-06-24 09:45:00,31.33,31.48,31.33,31.41,75205.92097409573,20.2005,20.2972,20.2005,20.2521,75205.921
2010-06-24 09:50:00,31.41,31.46,31.29,31.46,47033.544228244,20.2521,20.2843,20.1747,20.2843,47033.5442
2010-06-24 09:55:00,31.43,31.45,31.29,31.3,56583.50244717679,20.265,20.2779,20.1747,20.1811,56583.5024
2010-06-24 10:00:00,31.32,31.46,31.3,31.46,69356.57156499941,20.194,20.2843,20.1811,20.2843,69356.5716
2010-06-24 10:05:00,31.46,31.54,31.42,31.42,54434.76184791692,20.2843,20.3359,20.2585,20.2585,54434.7618
2010-06-24 10:10:00,31.41,31.46,31.34,31.36,29007.99809000836,20.2521,20.2843,20.2069,20.2198,29007.9981
2010-06-24 10:15:00,31.35,31.36,31.19,31.29,59806.61334606661,20.2134,20.2198,20.1102,20.1747,59806.6133
2010-06-24 10:20:00,31.3,31.36,31.22,31.27,27336.75540169512,20.1811,20.2198,20.1296,20.1618,27336.7554
2010-06-24 10:25:00,31.27,31.31,31.22,31.22,27217.38092395846,20.1618,20.1876,20.1296,20.1296,27217.3809
2010-06-24 10:30:00,31.24,31.3,31.2,31.21,20651.784648442164,20.1425,20.1811,20.1167,20.1231,20651.7846
2010-06-24 10:35:00,31.21,31.25,31.03,31.14,94544.58636743463,20.1231,20.1489,20.0071,20.078,94544.5864
2010-06-24 10:40:00,31.1,31.2,31.03,31.05,70072.81843141936,20.0522,20.1167,20.0071,20.02,70072.8184
2010-06-24 10:45:00,31.03,31.22,31.0,31.22,46914.16975050734,20.0071,20.1296,19.9877,20.1296,46914.1698
2010-06-24 10:50:00,31.23,31.24,31.04,31.04,43691.05885161753,20.136,20.1425,20.0135,20.0135,43691.0589
2010-06-24 10:55:00,31.05,31.16,31.0,31.16,34260.475110421394,20.02,20.0909,19.9877,20.0909,34260.4751
2010-06-24 11:00:00,31.15,31.25,31.1,31.2,59090.36647964665,20.0844,20.1489,20.0522,20.1167,59090.3665
2010-06-24 11:05:00,31.23,31.23,31.07,31.18,48585.41243882058,20.136,20.136,20.0329,20.1038,48585.4124
2010-06-24 11:10:00,31.18,31.18,31.12,31.14,14086.188372925868,20.1038,20.1038,20.0651,20.078,14086.1884
2010-06-24 11:15:00,31.14,31.25,31.14,31.2,40587.322430464366,20.078,20.1489,20.078,20.1167,40587.3224
2010-06-24 11:20:00,31.2,31.23,31.13,31.19,21009.908081652145,20.1167,20.136,20.0715,20.1102,21009.9081
2010-06-24 11:25:00,31.2,31.21,31.08,31.08,19816.163304285543,20.1167,20.1231,20.0393,20.0393,19816.1633
2010-06-24 11:30:00,31.08,31.12,31.03,31.08,38557.956308941146,20.0393,20.0651,20.0071,20.0393,38557.9563
2010-06-24 11:35:00,31.1,31.17,31.07,31.16,26739.88301301182,20.0522,20.0973,20.0329,20.0909,26739.883
2010-06-24 11:40:00,31.14,31.21,31.09,31.09,20890.533603915483,20.078,20.1231,20.0457,20.0457,20890.5336
2010-06-24 11:45:00,31.09,31.16,31.09,31.13,13966.813895189209,20.0457,20.0909,20.0457,20.0715,13966.8139
2010-06-24 11:50:00,31.12,31.13,31.08,31.11,27098.0064462218,20.0651,20.0715,20.0393,20.0586,27098.0064
2010-06-24 11:55:00,31.12,31.14,31.06,31.07,11221.200907246031,20.0651,20.078,20.0264,20.0329,11221.2009
2010-06-24 12:00:00,31.08,31.23,31.08,31.17,35454.21988778799,20.0393,20.136,20.0393,20.0973,35454.2199
2010-06-24 12:05:00,31.18,31.2,31.12,31.13,35931.71779873463,20.1038,20.1167,20.0651,20.0715,35931.7178
2010-06-24 12:10:00,31.12,31.15,31.04,31.04,35334.84541005133,20.0651,20.0844,20.0135,20.0135,35334.8454
2010-06-24 12:15:00,31.05,31.12,31.04,31.1,41303.56929688433,20.02,20.0651,20.0135,20.0522,41303.5693
2010-06-24 12:20:00,31.1,31.16,31.08,31.08,9908.081652142771,20.0522,20.0909,20.0393,20.0393,9908.0817
2010-06-24 12:25:00,31.05,31.07,31.02,31.04,29962.993911901634,20.02,20.0329,20.0006,20.0135,29962.9939
2010-06-24 12:30:00,31.03,31.06,31.03,31.04,15996.180016712427,20.0071,20.0264,20.0071,20.0135,15996.18
2010-06-24 12:35:00,31.03,31.05,30.87,30.94,120687.59699176316,20.0071,20.02,19.9039,19.949,120687.597
2010-06-24 12:40:00,30.95,30.99,30.92,30.95,25307.389280171898,19.9555,19.9813,19.9361,19.9555,25307.3893
2010-06-24 12:45:00,30.94,30.96,30.91,30.92,8833.711352512833,19.949,19.9619,19.9297,19.9361,8833.7114
2010-06-24 12:50:00,30.92,30.95,30.91,30.91,21487.405992598786,19.9361,19.9555,19.9297,19.9297,21487.406
2010-06-24 12:55:00,30.91,30.98,30.91,30.95,14563.686283872508,19.9297,19.9748,19.9297,19.9555,14563.6863
2010-06-24 13:00:00,30.95,31.03,30.89,30.95,55151.00871433687,19.9555,20.0071,19.9168,19.9555,55151.0087
2010-06-24 13:05:00,30.94,30.97,30.89,30.93,14921.809717082488,19.949,19.9684,19.9168,19.9426,14921.8097
2010-06-24 13:10:00,30.94,31.12,30.94,31.11,44287.93124030082,19.949,20.0651,19.949,20.0586,44287.9312
2010-06-24 13:15:00,31.12,31.12,30.99,31.03,37722.33496478453,20.0651,20.0651,19.9813,20.0071,37722.335
2010-06-24 13:20:00,31.03,31.03,30.96,30.96,9549.958218932792,20.0071,20.0071,19.9619,19.9619,9549.9582
2010-06-24 13:25:00,30.98,30.98,30.91,30.94,26501.134057538497,19.9748,19.9748,19.9297,19.949,26501.1341
2010-06-24 13:30:00,30.94,31.1,30.94,31.09,45720.42497314074,19.949,20.0522,19.949,20.0457,45720.425
2010-06-24 13:35:00,31.1,31.16,31.08,31.15,44646.0546735108,20.0522,20.0909,20.0393,20.0844,44646.0547
2010-06-24 13:40:00,31.12,31.12,31.03,31.1,19219.290915602243,20.0651,20.0651,20.0071,20.0522,19219.2909
2010-06-24 13:45:00,31.1,31.38,31.1,31.37,104213.91906410408,20.0522,20.2327,20.0522,20.2263,104213.9191
2010-06-24 13:50:00,31.37,31.47,31.36,31.41,106720.78309657396,20.2263,20.2908,20.2198,20.2521,106720.7831
2010-06-24 13:55:00,31.41,31.46,31.4,31.41,22084.27838128208,20.2521,20.2843,20.2456,20.2521,22084.2784
2010-06-24 14:00:00,31.41,31.45,31.35,31.35,36051.09227647129,20.2521,20.2779,20.2134,20.2134,36051.0923
2010-06-24 14:05:00,31.35,31.41,31.33,31.34,24591.14241375194,20.2134,20.2521,20.2005,20.2069,24591.1424
2010-06-24 14:10:00,31.34,31.35,31.25,31.25,25904.2616688552,20.2069,20.2134,20.1489,20.1489,25904.2617
2010-06-24 14:15:00,31.25,31.39,31.23,31.3,32947.355855318136,20.1489,20.2392,20.136,20.1811,32947.3559
2010-06-24 14:20:00,31.28,31.28,31.26,31.28,6207.472842306315,20.1683,20.1683,20.1554,20.1683,6207.4728
2010-06-24 14:25:00,31.28,31.31,31.28,31.29,28769.249134535035,20.1683,20.1876,20.1683,20.1747,28769.2491
2010-06-24 14:30:00,31.29,31.29,31.1,31.12,56941.625880386775,20.1747,20.1747,20.0522,20.0651,56941.6259
2010-06-24 14:35:00,31.1,31.14,31.0,31.02,50734.15303808045,20.0522,20.078,19.9877,20.0006,50734.153
2010-06-24 14:40:00,31.02,31.02,30.94,30.94,51331.02542676376,20.0006,20.0006,19.949,19.949,51331.0254
2010-06-24 14:45:00,30.94,31.02,30.91,30.94,61477.856034379845,19.949,20.0006,19.9297,19.949,61477.856
2010-06-24 14:50:00,30.95,30.95,30.87,30.9,66849.70753252954,19.9555,19.9555,19.9039,19.9232,66849.7075
2010-06-24 14:55:00,30.91,30.91,30.84,30.89,31514.86212247821,19.9297,19.9297,19.8846,19.9168,31514.8621
2010-06-24 15:00:00,30.89,31.04,30.89,30.99,44287.93124030082,19.9168,20.0135,19.9168,19.9813,44287.9312
2010-06-24 15:05:00,30.99,31.02,30.88,30.9,26859.25749074848,19.9813,20.0006,19.9103,19.9232,26859.2575
2010-06-24 15:10:00,30.9,30.91,30.84,30.87,42855.437507460905,19.9232,19.9297,19.8846,19.9039,42855.4375
2010-06-24 15:15:00,30.88,30.91,30.81,30.83,42258.5651187776,19.9103,19.9297,19.8652,19.8781,42258.5651
2010-06-24 15:20:00,30.84,30.88,30.81,30.84,36409.21570968127,19.8846,19.9103,19.8652,19.8846,36409.2157
2010-06-24 15:25:00,30.84,30.94,30.8,30.9,52763.51915960368,19.8846,19.949,19.8588,19.9232,52763.5192
2010-06-24 15:30:00,30.91,30.98,30.89,30.98,31634.23660021488,19.9297,19.9748,19.9168,19.9748,31634.2366
2010-06-24 15:35:00,30.98,30.99,30.9,30.9,66252.83514384624,19.9748,19.9813,19.9232,19.9232,66252.8351
2010-06-24 15:40:00,30.9,30.9,30.81,30.84,121523.21833591978,19.9232,19.9232,19.8652,19.8846,121523.2183
2010-06-24 15:45:00,30.85,30.86,30.81,30.84,90843.97755759818,19.891,19.8975,19.8652,19.8846,90843.9776
2010-06-24 15:50:00,30.84,30.88,30.83,30.84,51808.5233377104,19.8846,19.9103,19.8781,19.8846,51808.5233
2010-06-24 15:55:00,30.84,30.85,30.74,30.83,176435.47809478332,19.8846,19.891,19.8201,19.8781,176435.4781
2010-06-25 09:30:00,30.93,31.25,30.78,30.78,133341.2916318491,19.9426,20.1489,19.8459,19.8459,133341.2916
2010-06-25 09:35:00,30.76,30.76,30.43,30.65,107437.02996299393,19.833,19.833,19.6202,19.7621,107437.03
2010-06-25 09:40:00,30.64,30.79,30.41,30.41,64104.09454458637,19.7556,19.8523,19.6073,19.6073,64104.0945
2010-06-25 09:45:00,30.44,30.53,30.28,30.49,79384.02769487884,19.6267,19.6847,19.5235,19.6589,79384.0277
2010-06-25 09:50:00,30.49,30.49,30.25,30.38,59329.11543511997,19.6589,19.6589,19.5041,19.588,59329.1154
2010-06-25 09:55:00,30.38,30.49,30.31,30.44,111495.76220604037,19.588,19.6589,19.5428,19.6267,111495.7622
2010-06-25 10:00:00,30.45,30.52,30.39,30.51,81294.0193386654,19.6331,19.6782,19.5944,19.6718,81294.0193
2010-06-25 10:05:00,30.49,30.49,30.38,30.38,47152.91870598066,19.6589,19.6589,19.588,19.588,47152.9187
2010-06-25 10:10:00,30.38,30.43,30.32,30.36,53718.51498149696,19.588,19.6202,19.5493,19.5751,53718.515
2010-06-25 10:15:00,30.35,30.39,30.28,30.31,46794.79527277068,19.5686,19.5944,19.5235,19.5428,46794.7953
2010-06-25 10:20:00,30.31,30.32,30.19,30.19,93112.09263459472,19.5428,19.5493,19.4655,19.4655,93112.0926
2010-06-25 10:25:00,30.19,30.26,30.17,30.21,62910.34976721977,19.4655,19.5106,19.4526,19.4784,62910.3498
2010-06-25 10:30:00,30.22,30.27,30.18,30.24,42616.68855198759,19.4848,19.517,19.459,19.4977,42616.6886
2010-06-25 10:35:00,30.24,30.27,30.01,30.06,182284.82750387967,19.4977,19.517,19.3494,19.3816,182284.8275
2010-06-25 10:40:00,30.06,30.17,30.05,30.12,45481.67601766742,19.3816,19.4526,19.3752,19.4203,45481.676
2010-06-25 10:45:00,30.12,30.16,30.08,30.1,31753.611077951533,19.4203,19.4461,19.3945,19.4074,31753.6111
2010-06-25 10:50:00,30.09,30.13,29.93,29.94,63029.72424495643,19.401,19.4268,19.2978,19.3043,63029.7242
2010-06-25 10:55:00,29.94,30.1,29.91,29.98,64581.592455533006,19.3043,19.4074,19.2849,19.3301,64581.5925
2010-06-25 11:00:00,29.98,30.09,29.96,30.07,37125.46257610123,19.3301,19.401,19.3172,19.3881,37125.4626
2010-06-25 11:05:00,30.08,30.08,30.01,30.05,54196.01289244359,19.3945,19.3945,19.3494,19.3752,54196.0129
2010-06-25 11:10:00,30.07,30.07,29.96,30.01,19219.290915602243,19.3881,19.3881,19.3172,19.3494,19219.2909
2010-06-25 11:15:00,30.02,30.07,29.99,30.03,26023.63614659186,19.3559,19.3881,19.3365,19.3623,26023.6361
2010-06-25 11:20:00,30.04,30.05,29.94,29.95,42855.437507460905,19.3687,19.3752,19.3043,19.3107,42855.4375
2010-06-25 11:25:00,29.95,29.95,29.81,29.95,85710.87501492181,19.3107,19.3107,19.2204,19.3107,85710.875
2010-06-25 11:30:00,29.95,30.13,29.95,30.05,52763.51915960368,19.3107,19.4268,19.3107,19.3752,52763.5192
2010-06-25 11:35:00,30.04,30.1,29.87,29.91,71147.1887310493,19.3687,19.4074,19.2591,19.2849,71147.1887
2010-06-25 11:40:00,29.9,29.91,29.8,29.83,36528.59018741793,19.2785,19.2849,19.214,19.2333,36528.5902
2010-06-25 11:45:00,29.84,30.01,29.84,30.01,39274.20317536111,19.2398,19.3494,19.2398,19.3494,39274.2032
2010-06-25 11:50:00,30.01,30.12,30.01,30.08,43213.56094067088,19.3494,19.4203,19.3494,19.3945,43213.5609
2010-06-25 11:55:00,30.07,30.27,30.07,30.22,80935.89590545541,19.3881,19.517,19.3881,19.4848,80935.8959
2010-06-25 12:00:00,30.22,30.27,30.17,30.23,46436.6718395607,19.4848,19.517,19.4526,19.4913,46436.6718
2010-06-25 12:05:00,30.22,30.35,30.22,30.33,44646.0546735108,19.4848,19.5686,19.4848,19.5557,44646.0547
2010-06-25 12:10:00,30.32,30.38,30.27,30.31,34737.97302136803,19.5493,19.588,19.517,19.5428,34737.973
2010-06-25 12:15:00,30.32,30.36,30.28,30.36,41184.19481914766,19.5493,19.5751,19.5235,19.5751,41184.1948
2010-06-25 12:20:00,30.37,30.4,30.29,30.3,48107.91452787394,19.5815,19.6009,19.5299,19.5364,48107.9145
2010-06-25 12:25:00,30.29,30.33,30.28,30.29,31634.23660021488,19.5299,19.5557,19.5235,19.5299,31634.2366
2010-06-25 12:30:00,30.29,30.31,30.28,30.3,67565.9543989495,19.5299,19.5428,19.5235,19.5364,67565.9544
2010-06-25 12:35:00,30.3,30.37,30.28,30.36,41781.067207830965,19.5364,19.5815,19.5235,19.5751,41781.0672
2010-06-25 12:40:00,30.36,30.39,30.28,30.28,54912.259758863554,19.5751,19.5944,19.5235,19.5235,54912.2598
2010-06-25 12:45:00,30.28,30.32,30.28,30.29,18144.920615972303,19.5235,19.5493,19.5235,19.5299,18144.9206
2010-06-25 12:50:00,30.29,30.29,30.07,30.11,74609.04858541244,19.5299,19.5299,19.3881,19.4139,74609.0486
2010-06-25 12:55:00,30.1,30.16,30.09,30.14,22203.65285901874,19.4074,19.4461,19.401,19.4332,22203.6529
2010-06-25 13:00:00,30.14,30.22,30.12,30.2,18144.920615972303,19.4332,19.4848,19.4203,19.4719,18144.9206
2010-06-25 13:05:00,30.2,30.28,30.17,30.27,25904.2616688552,19.4719,19.5235,19.4526,19.517,25904.2617
2010-06-25 13:10:00,30.27,30.38,30.26,30.37,71385.93768652262,19.517,19.588,19.5106,19.5815,71385.9377
2010-06-25 13:15:00,30.38,30.51,30.35,30.51,46556.04631729736,19.588,19.6718,19.5686,19.6718,46556.0463
2010-06-25 13:20:00,30.49,30.52,30.48,30.48,39154.82869762445,19.6589,19.6782,19.6524,19.6524,39154.8287
2010-06-25 13:25:00,30.48,30.79,30.48,30.78,129043.81043332934,19.6524,19.8523,19.6524,19.8459,129043.8104
2010-06-25 13:30:00,30.79,30.86,30.72,30.84,93947.71397875134,19.8523,19.8975,19.8072,19.8846,93947.714
2010-06-25 13:35:00,30.84,30.85,30.74,30.74,61477.856034379845,19.8846,19.891,19.8201,19.8201,61477.856
2010-06-25 13:40:00,30.74,30.8,30.61,30.74,61239.10707890653,19.8201,19.8588,19.7363,19.8201,61239.1071
2010-06-25 13:45:00,30.74,30.79,30.74,30.76,43332.93541840754,19.8201,19.8523,19.8201,19.833,43332.9354
2010-06-25 13:50:00,30.77,30.79,30.69,30.75,47749.79109466396,19.8394,19.8523,19.7878,19.8265,47749.7911
2010-06-25 13:55:00,30.74,30.83,30.74,30.79,39751.70108630775,19.8201,19.8781,19.8201,19.8523,39751.7011
2010-06-25 14:00:00,30.8,30.83,30.74,30.82,39990.45004178106,19.8588,19.8781,19.8201,19.8717,39990.45
2010-06-25 14:05:00,30.81,30.81,30.76,30.76,32827.98137758147,19.8652,19.8652,19.833,19.833,32827.9814
2010-06-25 14:10:00,30.78,31.05,30.78,30.99,123433.20997970634,19.8459,20.02,19.8459,19.9813,123433.21
2010-06-25 14:15:00,30.99,31.07,30.97,31.06,34976.72197684135,19.9813,20.0329,19.9684,20.0264,34976.722
2010-06-25 14:20:00,31.07,31.1,31.03,31.05,57180.37483586009,20.0329,20.0522,20.0071,20.02,57180.3748
2010-06-25 14:25:00,31.05,31.07,30.99,31.04,36647.96466515459,20.02,20.0329,19.9813,20.0135,36647.9647
2010-06-25 14:30:00,31.05,31.05,30.95,31.01,34141.100632684735,20.02,20.02,19.9555,19.9942,34141.1006
2010-06-25 14:35:00,31.02,31.04,30.94,31.04,45959.17392861406,20.0006,20.0135,19.949,20.0135,45959.1739
2010-06-25 14:40:00,31.05,31.1,31.04,31.08,64462.21797779635,20.02,20.0522,20.0135,20.0393,64462.218
2010-06-25 14:45:00,31.08,31.09,31.05,31.05,34618.59854363137,20.0393,20.0457,20.02,20.02,34618.5985
2010-06-25 14:50:00,31.05,31.08,31.04,31.06,19458.039871075565,20.02,20.0393,20.0135,20.0264,19458.0399
2010-06-25 14:55:00,31.06,31.1,31.04,31.06,34021.72615494807,20.0264,20.0522,20.0135,20.0264,34021.7262
2010-06-25 15:00:00,31.05,31.05,30.95,31.01,52882.893637340334,20.02,20.02,19.9555,19.9942,52882.8936
2010-06-25 15:05:00,31.0,31.05,30.95,31.05,23397.39763638534,19.9877,20.02,19.9555,20.02,23397.3976
2010-06-25 15:10:00,31.05,31.09,31.05,31.05,20532.4101707055,20.02,20.0457,20.02,20.02,20532.4102
2010-06-25 15:15:00,31.06,31.06,30.87,30.93,57299.74931359675,20.0264,20.0264,19.9039,19.9426,57299.7493
2010-06-25 15:20:00,30.94,30.99,30.92,30.97,29962.993911901634,19.949,19.9813,19.9361,19.9684,29962.9939
2010-06-25 15:25:00,30.97,31.02,30.97,30.99,22681.15076996538,19.9684,20.0006,19.9684,19.9813,22681.1508
2010-06-25 15:30:00,31.0,31.16,30.98,31.16,71385.93768652262,19.9877,20.0909,19.9748,20.0909,71385.9377
2010-06-25 15:35:00,31.16,31.24,31.1,31.19,80935.89590545541,20.0909,20.1425,20.0522,20.1102,80935.8959
2010-06-25 15:40:00,31.16,31.24,31.07,31.11,60761.60916795989,20.0909,20.1425,20.0329,20.0586,60761.6092
2010-06-25 15:45:00,31.09,31.15,30.79,31.12,153038.080458398,20.0457,20.0844,19.8523,20.0651,153038.0805
2010-06-25 15:50:00,31.1,31.12,30.99,30.99,80219.64903903546,20.0522,20.0651,19.9813,19.9813,80219.649
2010-06-25 15:55:00,31.0,31.07,30.99,31.01,141578.13059567864,19.9877,20.0329,19.9813,19.9942,141578.1306
2010-06-28 09:30:00,31.19,31.27,31.04,31.06,112570.13250567028,20.1102,20.1618,20.0135,20.0264,112570.1325
2010-06-28 09:35:00,31.05,31.08,30.89,30.94,67685.32887668617,20.02,20.0393,19.9168,19.949,67685.3289
2010-06-28 09:40:00,30.97,31.02,30.94,30.99,31634.23660021488,19.9684,20.0006,19.949,19.9813,31634.2366
2010-06-28 09:45:00,30.99,30.99,30.82,30.85,50972.90199355378,19.9813,19.9813,19.8717,19.891,50972.902
2010-06-28 09:50:00,30.89,30.91,30.79,30.82,26978.631968485137,19.9168,19.9297,19.8523,19.8717,26978.632
2010-06-28 09:55:00,30.8,30.81,30.62,30.76,69117.82260952608,19.8588,19.8652,19.7427,19.833,69117.8226
2010-06-28 10:00:00,30.77,30.93,30.77,30.93,35812.34332099797,19.8394,19.9426,19.8394,19.9426,35812.3433
2010-06-28 10:05:00,30.9,30.94,30.72,30.79,33424.85376626477,19.9232,19.949,19.8072,19.8523,33424.8538
2010-06-28 10:10:00,30.78,30.82,30.76,30.78,23278.02315864868,19.8459,19.8717,19.833,19.8459,23278.0232
2010-06-28 10:15:00,30.78,30.79,30.75,30.75,15279.933150292469,19.8459,19.8523,19.8265,19.8265,15279.9332
2010-06-28 10:20:00,30.75,30.77,30.7,30.74,27575.50435716844,19.8265,19.8394,19.7943,19.8201,27575.5044
2010-06-28 10:25:00,30.74,30.78,30.7,30.74,18741.793004655603,19.8201,19.8459,19.7943,19.8201,18741.793
2010-06-28 10:30:00,30.74,30.78,30.69,30.73,22084.27838128208,19.8201,19.8459,19.7878,19.8136,22084.2784
2010-06-28 10:35:00,30.74,30.75,30.61,30.63,54434.76184791692,19.8201,19.8265,19.7363,19.7492,54434.7618
2010-06-28 10:40:00,30.62,30.67,30.61,30.63,22442.401814492063,19.7427,19.7749,19.7363,19.7492,22442.4018
2010-06-28 10:45:00,30.63,30.79,30.62,30.74,35692.96884326131,19.7492,19.8523,19.7427,19.8201,35692.9688
2010-06-28 10:50:00,30.71,30.9,30.69,30.9,58254.74513549003,19.8007,19.9232,19.7878,19.9232,58254.7451
2010-06-28 10:55:00,30.9,30.91,30.84,30.9,28888.62361227169,19.9232,19.9297,19.8846,19.9232,28888.6236
2010-06-28 11:00:00,30.9,30.99,30.9,30.96,64223.46902232303,19.9232,19.9813,19.9232,19.9619,64223.469
2010-06-28 11:05:00,30.96,31.02,30.88,31.0,72221.55903067924,19.9619,20.0006,19.9103,19.9877,72221.559
2010-06-28 11:10:00,31.0,31.02,30.85,30.88,34857.34749910469,19.9877,20.0006,19.891,19.9103,34857.3475
2010-06-28 11:15:00,30.86,30.89,30.78,30.78,31753.611077951533,19.8975,19.9168,19.8459,19.8459,31753.6111
2010-06-28 11:20:00,30.78,30.83,30.75,30.77,35215.47093231467,19.8459,19.8781,19.8265,19.8394,35215.4709
2010-06-28 11:25:00,30.79,30.85,30.76,30.84,38557.956308941146,19.8523,19.891,19.833,19.8846,38557.9563
2010-06-28 11:30:00,30.84,30.97,30.83,30.86,36528.59018741793,19.8846,19.9684,19.8781,19.8975,36528.5902
2010-06-28 11:35:00,30.89,30.93,30.84,30.87,20890.533603915483,19.9168,19.9426,19.8846,19.9039,20890.5336
2010-06-28 11:40:00,30.87,30.92,30.81,30.83,36767.33914289125,19.9039,19.9361,19.8652,19.8781,36767.3391
2010-06-28 11:45:00,30.81,30.81,30.69,30.72,54673.51080339024,19.8652,19.8652,19.7878,19.8072,54673.5108
2010-06-28 11:50:00,30.73,30.77,30.69,30.7,36886.71362062791,19.8136,19.8394,19.7878,19.7943,36886.7136
2010-06-28 11:55:00,30.7,30.75,30.68,30.68,22561.77629222872,19.7943,19.8265,19.7814,19.7814,22561.7763
2010-06-28 12:00:00,30.7,30.73,30.63,30.64,33902.35167721141,19.7943,19.8136,19.7492,19.7556,33902.3517
2010-06-28 12:05:00,30.64,30.7,30.61,30.68,20890.533603915483,19.7556,19.7943,19.7363,19.7814,20890.5336
2010-06-28 12:10:00,30.68,30.68,30.63,30.67,11101.82642950937,19.7814,19.7814,19.7492,19.7749,11101.8264
2010-06-28 12:15:00,30.67,30.67,30.46,30.52,86068.9984481318,19.7749,19.7749,19.6395,19.6782,86068.9984
2010-06-28 12:20:00,30.51,30.57,30.48,30.57,20054.912259758865,19.6718,19.7105,19.6524,19.7105,20054.9123
2010-06-28 12:25:00,30.57,30.62,30.53,30.59,30798.615256058256,19.7105,19.7427,19.6847,19.7234,30798.6153
2010-06-28 12:30:00,30.58,30.62,30.53,30.53,17428.673749552345,19.7169,19.7427,19.6847,19.6847,17428.6737
2010-06-28 12:35:00,30.54,30.58,30.46,30.46,25307.389280171898,19.6911,19.7169,19.6395,19.6395,25307.3893
2010-06-28 12:40:00,30.48,30.53,30.45,30.53,23994.27002506864,19.6524,19.6847,19.6331,19.6847,23994.27
2010-06-28 12:45:00,30.53,30.54,30.49,30.52,18741.793004655603,19.6847,19.6911,19.6589,19.6782,18741.793
2010-06-28 12:50:00,30.53,30.54,30.48,30.48,26262.38510206518,19.6847,19.6911,19.6524,19.6524,26262.3851
2010-06-28 12:55:00,30.47,30.52,30.46,30.52,14444.311806135847,19.646,19.6782,19.6395,19.6782,14444.3118
2010-06-28 13:00:00,30.52,30.52,30.45,30.45,16593.052405395727,19.6782,19.6782,19.6331,19.6331,16593.0524
2010-06-28 13:05:00,30.46,30.47,30.42,30.44,14802.435239345828,19.6395,19.646,19.6138,19.6267,14802.4352
2010-06-28 13:10:00,30.44,30.46,30.43,30.46,15399.307628029128,19.6267,19.6395,19.6202,19.6395,15399.3076
2010-06-28 13:15:00,30.46,30.5,30.43,30.48,19219.290915602243,19.6395,19.6653,19.6202,19.6524,19219.2909
2010-06-28 13:20:00,30.46,30.5,30.46,30.48,7998.090008356214,19.6395,19.6653,19.6395,19.6524,7998.09
2010-06-28 13:25:00,30.49,30.6,30.49,30.53,28291.751223588395,19.6589,19.7298,19.6589,19.6847,28291.7512
2010-06-28 13:30:00,30.53,30.53,30.43,30.48,18741.793004655603,19.6847,19.6847,19.6202,19.6524,18741.793
2010-06-28 13:35:00,30.48,30.52,30.47,30.49,24352.39345827862,19.6524,19.6782,19.646,19.6589,24352.3935
2010-06-28 13:40:00,30.48,30.51,30.43,30.44,39035.45421988779,19.6524,19.6718,19.6202,19.6267,39035.4542
2010-06-28 13:45:00,30.45,30.54,30.44,30.53,28888.62361227169,19.6331,19.6911,19.6267,19.6847,28888.6236
2010-06-28 13:50:00,30.53,30.55,30.49,30.49,13250.567028769248,19.6847,19.6976,19.6589,19.6589,13250.567
2010-06-28 13:55:00,30.49,30.54,30.49,30.53,15876.805538975766,19.6589,19.6911,19.6589,19.6847,15876.8055
2010-06-28 14:00:00,30.5,30.51,30.44,30.51,11818.073295929333,19.6653,19.6718,19.6267,19.6718,11818.0733
2010-06-28 14:05:00,30.54,30.54,30.49,30.51,13847.439417452548,19.6911,19.6911,19.6589,19.6718,13847.4394
2010-06-28 14:10:00,30.52,30.56,30.5,30.56,10624.328518562732,19.6782,19.704,19.6653,19.704,10624.3285
2010-06-28 14:15:00,30.55,30.55,30.49,30.5,13966.813895189209,19.6976,19.6976,19.6589,19.6653,13966.8139
2010-06-28 14:20:00,30.5,30.53,30.47,30.5,27694.878834905096,19.6653,19.6847,19.646,19.6653,27694.8788
2010-06-28 14:25:00,30.5,30.54,30.5,30.54,18025.546138235644,19.6653,19.6911,19.6653,19.6911,18025.5461
2010-06-28 14:30:00,30.53,30.53,30.46,30.47,33305.47928852811,19.6847,19.6847,19.6395,19.646,33305.4793
2010-06-28 14:35:00,30.47,30.53,30.47,30.53,20651.784648442164,19.646,19.6847,19.646,19.6847,20651.7846
2010-06-28 14:40:00,30.53,30.63,30.53,30.61,76399.66575146234,19.6847,19.7492,19.6847,19.7363,76399.6658
2010-06-28 14:45:00,30.63,30.65,30.58,30.63,28291.751223588395,19.7492,19.7621,19.7169,19.7492,28291.7512
2010-06-28 14:50:00,30.63,30.64,30.57,30.57,12773.06911782261,19.7492,19.7556,19.7105,19.7105,12773.0691
2010-06-28 14:55:00,30.56,30.65,30.55,30.65,31037.36421153157,19.704,19.7621,19.6976,19.7621,31037.3642
2010-06-28 15:00:00,30.63,30.66,30.62,30.62,18264.295093708966,19.7492,19.7685,19.7427,19.7427,18264.2951
2010-06-28 15:05:00,30.61,30.65,30.59,30.63,27336.75540169512,19.7363,19.7621,19.7234,19.7492,27336.7554
2010-06-28 15:10:00,30.62,30.63,30.58,30.6,34379.84958815805,19.7427,19.7492,19.7169,19.7298,34379.8496
2010-06-28 15:15:00,30.58,30.61,30.53,30.61,42497.31407425093,19.7169,19.7363,19.6847,19.7363,42497.3141
2010-06-28 15:20:00,30.61,30.64,30.53,30.54,21845.529425808763,19.7363,19.7556,19.6847,19.6911,21845.5294
2010-06-28 15:25:00,30.54,30.54,30.45,30.48,40109.82451951773,19.6911,19.6911,19.6331,19.6524,40109.8245
2010-06-28 15:30:00,30.48,30.55,30.48,30.53,25784.88719111853,19.6524,19.6976,19.6524,19.6847,25784.8872
2010-06-28 15:35:00,30.52,30.59,30.52,30.54,24949.26584696192,19.6782,19.7234,19.6782,19.6911,24949.2658
2010-06-28 15:40:00,30.53,30.62,30.48,30.58,26023.63614659186,19.6847,19.7427,19.6524,19.7169,26023.6361
2010-06-28 15:45:00,30.58,30.61,30.52,30.55,51808.5233377104,19.7169,19.7363,19.6782,19.6976,51808.5233
2010-06-28 15:50:00,30.56,30.56,30.42,30.49,163543.03449922407,19.704,19.704,19.6138,19.6589,163543.0345
2010-06-28 15:55:00,30.47,30.53,30.43,30.43,157216.18717918108,19.646,19.6847,19.6202,19.6202,157216.1872
2010-06-29 09:30:00,29.84,30.17,29.83,30.12,177867.97182762326,19.2398,19.4526,19.2333,19.4203,177867.9718
2010-06-29 09:35:00,30.11,30.13,29.97,30.1,64700.96693326967,19.4139,19.4268,19.3236,19.4074,64700.9669
2010-06-29 09:40:00,30.08,30.1,29.82,29.85,104094.54458636744,19.3945,19.4074,19.2269,19.2462,104094.5446
2010-06-29 09:45:00,29.85,29.86,29.62,29.71,160558.67255580757,19.2462,19.2527,19.0979,19.156,160558.6726
2010-06-29 09:50:00,29.7,29.84,29.64,29.82,61835.97946758983,19.1495,19.2398,19.1108,19.2269,61835.9795
2010-06-29 09:55:00,29.83,29.96,29.83,29.88,74370.29962993912,19.2333,19.3172,19.2333,19.2656,74370.2996
2010-06-29 10:00:00,29.88,29.89,29.74,29.74,56106.00453623015,19.2656,19.272,19.1753,19.1753,56106.0045
2010-06-29 10:05:00,29.74,29.87,29.7,29.86,54196.01289244359,19.1753,19.2591,19.1495,19.2527,54196.0129
2010-06-29 10:10:00,29.86,29.95,29.82,29.89,58970.99200190999,19.2527,19.3107,19.2269,19.272,58970.992
2010-06-29 10:15:00,29.87,29.9,29.76,29.79,45839.7994508774,19.2591,19.2785,19.1882,19.2076,45839.7995
2010-06-29 10:20:00,29.77,29.81,29.75,29.78,37483.586009311206,19.1947,19.2204,19.1818,19.2011,37483.586
2010-06-29 10:25:00,29.76,29.79,29.68,29.69,111853.88563925032,19.1882,19.2076,19.1366,19.1431,111853.8856
2010-06-29 10:30:00,29.71,29.81,29.71,29.74,46794.79527277068,19.156,19.2204,19.156,19.1753,46794.7953
2010-06-29 10:35:00,29.73,29.77,29.66,29.69,54673.51080339024,19.1689,19.1947,19.1237,19.1431,54673.5108
2010-06-29 10:40:00,29.7,29.7,29.46,29.49,119255.10325892323,19.1495,19.1495,18.9948,19.0141,119255.1033
2010-06-29 10:45:00,29.49,29.55,29.45,29.45,71744.0611197326,19.0141,19.0528,18.9883,18.9883,71744.0611
2010-06-29 10:50:00,29.45,29.48,29.39,29.46,47511.04213919064,18.9883,19.0077,18.9496,18.9948,47511.0421
2010-06-29 10:55:00,29.48,29.52,29.45,29.49,30559.86630058493,19.0077,19.0335,18.9883,19.0141,30559.8663
2010-06-29 11:00:00,29.5,29.58,29.49,29.55,28172.376745851736,19.0206,19.0722,19.0141,19.0528,28172.3767
2010-06-29 11:05:00,29.54,29.55,29.48,29.55,28411.12570132505,19.0464,19.0528,19.0077,19.0528,28411.1257
2010-06-29 11:10:00,29.55,29.64,29.53,29.55,29724.24495642832,19.0528,19.1108,19.0399,19.0528,29724.245
2010-06-29 11:15:00,29.55,29.57,29.5,29.56,29246.74704548168,19.0528,19.0657,19.0206,19.0593,29246.747
2010-06-29 11:20:00,29.56,29.6,29.51,29.54,24233.01898054196,19.0593,19.085,19.027,19.0464,24233.019
2010-06-29 11:25:00,29.54,29.58,29.49,29.51,19219.290915602243,19.0464,19.0722,19.0141,19.027,19219.2909
2010-06-29 11:30:00,29.5,29.58,29.47,29.53,43452.3098961442,19.0206,19.0722,19.0012,19.0399,43452.3099
2010-06-29 11:35:00,29.52,29.61,29.5,29.55,88217.73904739166,19.0335,19.0915,19.0206,19.0528,88217.739
2010-06-29 11:40:00,29.52,29.54,29.39,29.4,42616.68855198759,19.0335,19.0464,18.9496,18.9561,42616.6886
2010-06-29 11:45:00,29.39,29.45,29.34,29.45,67088.45648800286,18.9496,18.9883,18.9174,18.9883,67088.4565
2010-06-29 11:50:00,29.44,29.46,29.42,29.45,24113.6445028053,18.9819,18.9948,18.969,18.9883,24113.6445
2010-06-29 11:55:00,29.45,29.45,29.36,29.37,30440.491822848275,18.9883,18.9883,18.9303,18.9368,30440.4918
2010-06-29 12:00:00,29.39,29.39,29.31,29.32,111734.51116151368,18.9496,18.9496,18.8981,18.9045,111734.5112
2010-06-29 12:05:00,29.32,29.36,29.24,29.36,58374.11961322669,18.9045,18.9303,18.8529,18.9303,58374.1196
2010-06-29 12:10:00,29.36,29.38,29.3,29.32,28888.62361227169,18.9303,18.9432,18.8916,18.9045,28888.6236
2010-06-29 12:15:00,29.32,29.42,29.27,29.34,51211.6509490271,18.9045,18.969,18.8723,18.9174,51211.6509
2010-06-29 12:20:00,29.33,29.48,29.33,29.48,17786.797182762326,18.911,19.0077,18.911,19.0077,17786.7972
2010-06-29 12:25:00,29.45,29.48,29.37,29.48,12892.443595559267,18.9883,19.0077,18.9368,19.0077,12892.4436
2010-06-29 12:30:00,29.46,29.5,29.35,29.38,29127.372567745017,18.9948,19.0206,18.9239,18.9432,29127.3726
2010-06-29 12:35:00,29.39,29.4,29.24,29.24,59448.48991285663,18.9496,18.9561,18.8529,18.8529,59448.4899
2010-06-29 12:40:00,29.24,29.31,29.24,29.25,15996.180016712427,18.8529,18.8981,18.8529,18.8594,15996.18
2010-06-29 12:45:00,29.27,29.34,29.24,29.29,14086.188372925868,18.8723,18.9174,18.8529,18.8852,14086.1884
2010-06-29 12:50:00,29.27,29.28,29.17,29.17,41422.94377462099,18.8723,18.8787,18.8078,18.8078,41422.9438
2010-06-29 12:55:00,29.17,29.21,29.15,29.19,39990.45004178106,18.8078,18.8336,18.7949,18.8207,39990.45
2010-06-29 13:00:00,29.19,29.19,29.15,29.16,46914.16975050734,18.8207,18.8207,18.7949,18.8014,46914.1698
2010-06-29 13:05:00,29.16,29.22,29.15,29.22,45004.17810672079,18.8014,18.84,18.7949,18.84,45004.1781
2010-06-29 13:10:00,29.2,29.29,29.19,29.21,16831.801360869045,18.8271,18.8852,18.8207,18.8336,16831.8014
2010-06-29 13:15:00,29.22,29.23,29.14,29.15,56106.00453623015,18.84,18.8465,18.7885,18.7949,56106.0045
2010-06-29 13:20:00,29.15,29.18,29.14,29.15,52405.3957263937,18.7949,18.8142,18.7885,18.7949,52405.3957
2010-06-29 13:25:00,29.15,29.15,29.11,29.13,34260.475110421394,18.7949,18.7949,18.7691,18.782,34260.4751
2010-06-29 13:30:00,29.14,29.14,29.1,29.11,47630.4166169273,18.7885,18.7885,18.7627,18.7691,47630.4166
2010-06-29 13:35:00,29.11,29.14,29.08,29.11,31753.611077951533,18.7691,18.7885,18.7498,18.7691,31753.6111
2010-06-29 13:40:00,29.11,29.14,29.08,29.09,34021.72615494807,18.7691,18.7885,18.7498,18.7562,34021.7262
2010-06-29 13:45:00,29.12,29.14,29.0,29.03,61119.73260116987,18.7756,18.7885,18.6982,18.7175,61119.7326
2010-06-29 13:50:00,29.03,29.08,28.99,29.01,54434.76184791692,18.7175,18.7498,18.6917,18.7046,54434.7618
2010-06-29 13:55:00,29.02,29.08,29.01,29.08,21248.657037125464,18.7111,18.7498,18.7046,18.7498,21248.657
2010-06-29 14:00:00,29.07,29.11,29.06,29.07,12295.57120687597,18.7433,18.7691,18.7369,18.7433,12295.5712
2010-06-29 14:05:00,29.08,29.18,29.07,29.14,29724.24495642832,18.7498,18.8142,18.7433,18.7885,29724.245
2010-06-29 14:10:00,29.13,29.24,29.13,29.23,22919.8997254387,18.782,18.8529,18.782,18.8465,22919.8997
2010-06-29 14:15:00,29.2,29.23,29.14,29.15,20293.661215232183,18.8271,18.8465,18.7885,18.7949,20293.6612
2010-06-29 14:20:00,29.15,29.24,29.12,29.24,29366.12152321833,18.7949,18.8529,18.7756,18.8529,29366.1215
2010-06-29 14:25:00,29.2,29.24,29.19,29.21,9072.460307986152,18.8271,18.8529,18.8207,18.8336,9072.4603
2010-06-29 14:30:00,29.19,29.19,29.11,29.11,32589.232422108154,18.8207,18.8207,18.7691,18.7691,32589.2324
2010-06-29 14:35:00,29.12,29.14,29.0,29.01,30917.989733794915,18.7756,18.7885,18.6982,18.7046,30917.9897
2010-06-29 14:40:00,29.01,29.06,28.99,29.01,34021.72615494807,18.7046,18.7369,18.6917,18.7046,34021.7262
2010-06-29 14:45:00,28.99,29.03,28.99,29.01,17070.550316342367,18.6917,18.7175,18.6917,18.7046,17070.5503
2010-06-29 14:50:00,28.99,29.08,28.94,29.04,40467.94795272771,18.6917,18.7498,18.6595,18.724,40467.948
2010-06-29 14:55:00,29.04,29.08,28.96,28.97,24471.76793601528,18.724,18.7498,18.6724,18.6788,24471.7679
2010-06-29 15:00:00,28.98,28.98,28.92,28.96,27217.38092395846,18.6853,18.6853,18.6466,18.6724,27217.3809
2010-06-29 15:05:00,28.96,29.03,28.93,28.97,45959.17392861406,18.6724,18.7175,18.6531,18.6788,45959.1739
2010-06-29 15:10:00,28.97,29.03,28.93,28.94,71266.56320878596,18.6788,18.7175,18.6531,18.6595,71266.5632
2010-06-29 15:15:00,28.95,29.0,28.91,28.91,48824.1613942939,18.666,18.6982,18.6402,18.6402,48824.1614
2010-06-29 15:20:00,28.9,28.96,28.9,28.93,127014.44431180612,18.6337,18.6724,18.6337,18.6531,127014.4443
2010-06-29 15:25:00,28.92,28.92,28.71,28.72,147546.85448251164,18.6466,18.6466,18.5112,18.5177,147546.8545
2010-06-29 15:30:00,28.71,28.88,28.66,28.86,135370.65775337233,18.5112,18.6208,18.479,18.6079,135370.6578
2010-06-29 15:35:00,28.85,28.93,28.83,28.88,70789.06529783932,18.6015,18.6531,18.5886,18.6208,70789.0653
2010-06-29 15:40:00,28.88,28.91,28.74,28.75,111853.88563925032,18.6208,18.6402,18.5306,18.537,111853.8856
2010-06-29 15:45:00,28.73,28.8,28.65,28.7,145756.23731646175,18.5241,18.5692,18.4725,18.5048,145756.2373
2010-06-29 15:50:00,28.7,29.03,28.67,29.0,180852.33377103976,18.5048,18.7175,18.4854,18.6982,180852.3338
2010-06-29 15:55:00,29.02,29.04,28.96,29.02,233377.1039751701,18.7111,18.724,18.6724,18.7111,233377.104
2010-06-30 09:30:00,28.93,29.04,28.82,28.96,114718.87310493016,18.6531,18.724,18.5821,18.6724,114718.8731
2010-06-30 09:35:00,28.99,28.99,28.83,28.99,69237.19708726274,18.6917,18.6917,18.5886,18.6917,69237.1971
2010-06-30 09:40:00,29.0,29.51,28.98,29.45,188134.176912976,18.6982,19.027,18.6853,18.9883,188134.1769
2010-06-30 09:45:00,29.43,29.67,29.38,29.62,149934.34403724482,18.9754,19.1302,18.9432,19.0979,149934.344
2010-06-30 09:50:00,29.63,30.02,29.54,30.02,184552.9425808762,19.1044,19.3559,19.0464,19.3559,184552.9426
2010-06-30 09:55:00,29.96,30.03,29.75,29.78,176554.85257252,19.3172,19.3623,19.1818,19.2011,176554.8526
2010-06-30 10:00:00,29.77,29.77,29.6,29.66,132505.67028769248,19.1947,19.1947,19.085,19.1237,132505.6703
2010-06-30 10:05:00,29.65,29.79,29.62,29.68,88814.61143607496,19.1173,19.2076,19.0979,19.1366,88814.6114
2010-06-30 10:10:00,29.67,29.71,29.54,29.66,90724.60307986152,19.1302,19.156,19.0464,19.1237,90724.6031
2010-06-30 10:15:00,29.66,29.75,29.66,29.68,32111.73451116152,19.1237,19.1818,19.1237,19.1366,32111.7345
2010-06-30 10:20:00,29.68,29.68,29.55,29.55,64700.96693326967,19.1366,19.1366,19.0528,19.0528,64700.9669
2010-06-30 10:25:00,29.56,29.79,29.55,29.78,91798.97337949146,19.0593,19.2076,19.0528,19.2011,91798.9734
2010-06-30 10:30:00,29.77,29.9,29.74,29.9,75922.1678405157,19.1947,19.2785,19.1753,19.2785,75922.1678
2010-06-30 10:35:00,29.9,30.03,29.81,29.81,88098.36456965501,19.2785,19.3623,19.2204,19.2204,88098.3646
2010-06-30 10:40:00,29.82,29.85,29.63,29.68,90843.97755759818,19.2269,19.2462,19.1044,19.1366,90843.9776
2010-06-30 10:45:00,29.65,29.87,29.65,29.82,38557.956308941146,19.1173,19.2591,19.1173,19.2269,38557.9563
2010-06-30 10:50:00,29.81,29.85,29.71,29.85,53121.64259281365,19.2204,19.2462,19.156,19.2462,53121.6426
2010-06-30 10:55:00,29.84,29.87,29.74,29.75,36886.71362062791,19.2398,19.2591,19.1753,19.1818,36886.7136
2010-06-30 11:00:00,29.75,29.89,29.71,29.88,34737.97302136803,19.1818,19.272,19.156,19.2656,34737.973
2010-06-30 11:05:00,29.9,29.94,29.81,29.86,38080.45839799451,19.2785,19.3043,19.2204,19.2527,38080.4584
2010-06-30 11:10:00,29.87,29.96,29.81,29.95,63626.596633639725,19.2591,19.3172,19.2204,19.3107,63626.5966
2010-06-30 11:15:00,29.95,30.17,29.91,30.13,151128.08881461143,19.3107,19.4526,19.2849,19.4268,151128.0888
2010-06-30 11:20:00,30.13,30.16,30.03,30.09,96096.45457801122,19.4268,19.4461,19.3623,19.401,96096.4546
2010-06-30 11:25:00,30.08,30.09,29.94,29.94,43571.68437388086,19.3945,19.401,19.3043,19.3043,43571.6844
2010-06-30 11:30:00,29.93,30.09,29.91,29.96,37722.33496478453,19.2978,19.401,19.2849,19.3172,37722.335
2010-06-30 11:35:00,29.96,30.1,29.96,30.07,36409.21570968127,19.3172,19.4074,19.3172,19.3881,36409.2157
2010-06-30 11:40:00,30.06,30.13,29.94,30.05,119255.10325892323,19.3816,19.4268,19.3043,19.3752,119255.1033
2010-06-30 11:45:00,30.06,30.14,30.05,30.1,71266.56320878596,19.3816,19.4332,19.3752,19.4074,71266.5632
2010-06-30 11:50:00,30.1,30.11,30.01,30.01,42736.063029724246,19.4074,19.4139,19.3494,19.3494,42736.063
2010-06-30 11:55:00,30.02,30.07,29.95,29.95,30440.491822848275,19.3559,19.3881,19.3107,19.3107,30440.4918
2010-06-30 12:00:00,29.93,29.93,29.73,29.76,136803.15148621224,19.2978,19.2978,19.1689,19.1882,136803.1515
2010-06-30 12:05:00,29.76,29.78,29.74,29.76,34141.100632684735,19.1882,19.2011,19.1753,19.1882,34141.1006
2010-06-30 12:10:00,29.78,29.81,29.74,29.77,34737.97302136803,19.2011,19.2204,19.1753,19.1947,34737.973
2010-06-30 12:15:00,29.77,29.81,29.76,29.77,19338.665393338903,19.1947,19.2204,19.1882,19.1947,19338.6654
2010-06-30 12:20:00,29.79,29.8,29.66,29.71,47511.04213919064,19.2076,19.214,19.1237,19.156,47511.0421
2010-06-30 12:25:00,29.7,29.72,29.67,29.69,17667.422705025667,19.1495,19.1624,19.1302,19.1431,17667.4227
2010-06-30 12:30:00,29.67,29.75,29.6,29.71,61000.35812343321,19.1302,19.1818,19.085,19.156,61000.3581
2010-06-30 12:35:00,29.71,29.72,29.59,29.6,10385.579563089412,19.156,19.1624,19.0786,19.085,10385.5796
2010-06-30 12:40:00,29.6,29.61,29.39,29.42,118061.35848155664,19.085,19.0915,18.9496,18.969,118061.3585
2010-06-30 12:45:00,29.41,29.49,29.41,29.42,32947.355855318136,18.9625,19.0141,18.9625,18.969,32947.3559
2010-06-30 12:50:00,29.44,29.53,29.42,29.49,15876.805538975766,18.9819,19.0399,18.969,19.0141,15876.8055
2010-06-30 12:55:00,29.49,29.5,29.43,29.45,16115.554494449088,19.0141,19.0206,18.9754,18.9883,16115.5545
2010-06-30 13:00:00,29.43,29.49,29.42,29.49,25546.13823564522,18.9754,19.0141,18.969,19.0141,25546.1382
2010-06-30 13:05:00,29.49,29.49,29.28,29.33,82726.51307150531,19.0141,19.0141,18.8787,18.911,82726.5131
2010-06-30 13:10:00,29.34,29.39,29.34,29.37,11937.44777366599,18.9174,18.9496,18.9174,18.9368,11937.4478
2010-06-30 13:15:00,29.37,29.37,29.28,29.35,27933.627790378418,18.9368,18.9368,18.8787,18.9239,27933.6278
2010-06-30 13:20:00,29.35,29.47,29.33,29.45,18622.418526918944,18.9239,19.0012,18.911,18.9883,18622.4185
2010-06-30 13:25:00,29.45,29.45,29.36,29.36,10027.456129879432,18.9883,18.9883,18.9303,18.9303,10027.4561
2010-06-30 13:30:00,29.37,29.39,29.16,29.19,63745.971111376384,18.9368,18.9496,18.8014,18.8207,63745.9711
2010-06-30 13:35:00,29.2,29.21,29.1,29.13,31037.36421153157,18.8271,18.8336,18.7627,18.782,31037.3642
2010-06-30 13:40:00,29.14,29.25,29.14,29.2,15996.180016712427,18.7885,18.8594,18.7885,18.8271,15996.18
2010-06-30 13:45:00,29.19,29.29,29.19,29.24,11818.073295929333,18.8207,18.8852,18.8207,18.8529,11818.0733
2010-06-30 13:50:00,29.24,29.27,29.19,29.26,15757.431061239107,18.8529,18.8723,18.8207,18.8658,15757.4311
2010-06-30 13:55:00,29.27,29.27,29.2,29.2,12653.694640085949,18.8723,18.8723,18.8271,18.8271,12653.6946
2010-06-30 14:00:00,29.21,29.34,29.21,29.29,42497.31407425093,18.8336,18.9174,18.8336,18.8852,42497.3141
2010-06-30 14:05:00,29.32,29.34,29.24,29.26,20890.533603915483,18.9045,18.9174,18.8529,18.8658,20890.5336
2010-06-30 14:10:00,29.27,29.3,29.22,29.22,16354.303449922409,18.8723,18.8916,18.84,18.84,16354.3034
2010-06-30 14:15:00,29.24,29.29,29.22,29.24,7520.592097409573,18.8529,18.8852,18.84,18.8529,7520.5921
2010-06-30 14:20:00,29.22,29.22,29.06,29.07,35573.59436552465,18.84,18.84,18.7369,18.7433,35573.5944
2010-06-30 14:25:00,29.08,29.18,29.08,29.14,20651.784648442164,18.7498,18.8142,18.7498,18.7885,20651.7846
2010-06-30 14:30:00,29.14,29.2,29.1,29.17,24710.5168914886,18.7885,18.8271,18.7627,18.8078,24710.5169
2010-06-30 14:35:00,29.16,29.17,29.12,29.17,15876.805538975766,18.8014,18.8078,18.7756,18.8078,15876.8055
2010-06-30 14:40:00,29.15,29.16,29.06,29.08,31037.36421153157,18.7949,18.8014,18.7369,18.7498,31037.3642
2010-06-30 14:45:00,29.07,29.19,29.02,29.12,29843.61943416497,18.7433,18.8207,18.7111,18.7756,29843.6194
2010-06-30 14:50:00,29.12,29.18,29.09,29.14,15160.558672555808,18.7756,18.8142,18.7562,18.7885,15160.5587
2010-06-30 14:55:00,29.14,29.19,29.13,29.14,15041.184194819149,18.7885,18.8207,18.782,18.7885,15041.1842
2010-06-30 15:00:00,29.14,29.19,29.14,29.18,18503.044049182285,18.7885,18.8207,18.7885,18.8142,18503.044
2010-06-30 15:05:00,29.18,29.18,29.15,29.16,19458.039871075565,18.8142,18.8142,18.7949,18.8014,19458.0399
2010-06-30 15:10:00,29.16,29.18,29.13,29.13,29962.993911901634,18.8014,18.8142,18.782,18.782,29962.9939
2010-06-30 15:15:00,29.13,29.14,29.06,29.1,37722.33496478453,18.782,18.7885,18.7369,18.7627,37722.335
2010-06-30 15:20:00,29.1,29.15,29.07,29.11,26501.134057538497,18.7627,18.7949,18.7433,18.7691,26501.1341
2010-06-30 15:25:00,29.1,29.1,28.97,29.01,66014.08618837292,18.7627,18.7627,18.6788,18.7046,66014.0862
2010-06-30 15:30:00,29.01,29.08,28.93,28.94,84875.25367076519,18.7046,18.7498,18.6531,18.6595,84875.2537
2010-06-30 15:35:00,28.94,29.0,28.84,28.84,140026.26238510208,18.6595,18.6982,18.595,18.595,140026.2624
2010-06-30 15:40:00,28.86,28.97,28.83,28.83,101707.05503163424,18.6079,18.6788,18.5886,18.5886,101707.055
2010-06-30 15:45:00,28.83,28.96,28.82,28.94,145875.6117941984,18.5886,18.6724,18.5821,18.6595,145875.6118
2010-06-30 15:50:00,28.94,28.95,28.86,28.91,96454.5780112212,18.6595,18.666,18.6079,18.6402,96454.578
2010-06-30 15:55:00,28.91,28.96,28.85,28.89,234212.7253193267,18.6402,18.6724,18.6015,18.6273,234212.7253
2010-07-01 09:30:00,28.84,28.97,28.83,28.94,117822.60952608332,18.595,18.6788,18.5886,18.6595,117822.6095
2010-07-01 09:35:00,28.93,29.19,28.92,29.01,77474.03605109228,18.6531,18.8207,18.6466,18.7046,77474.0361
2010-07-01 09:40:00,29.0,29.19,28.9,29.08,76160.91679598902,18.6982,18.8207,18.6337,18.7498,76160.9168
2010-07-01 09:45:00,29.08,29.08,28.92,28.93,53599.140503760296,18.7498,18.7498,18.6466,18.6531,53599.1405
2010-07-01 09:50:00,28.96,29.03,28.9,28.9,62552.226334009785,18.6724,18.7175,18.6337,18.6337,62552.2263
2010-07-01 09:55:00,28.91,28.99,28.9,28.98,90008.35621344157,18.6402,18.6917,18.6337,18.6853,90008.3562
2010-07-01 10:00:00,28.97,28.97,28.55,28.67,190521.6664677092,18.6788,18.6788,18.408,18.4854,190521.6665
2010-07-01 10:05:00,28.63,28.72,28.57,28.62,62432.851856273126,18.4596,18.5177,18.4209,18.4532,62432.8519
2010-07-01 10:10:00,28.61,28.63,28.21,28.23,187537.3045242927,18.4467,18.4596,18.1888,18.2017,187537.3045
2010-07-01 10:15:00,28.23,28.57,28.06,28.16,114122.00071624688,18.2017,18.4209,18.0921,18.1566,114122.0007
2010-07-01 10:20:00,28.17,28.25,28.14,28.23,40826.071385937685,18.163,18.2146,18.1437,18.2017,40826.0714
2010-07-01 10:25:00,28.21,28.26,28.12,28.15,33782.97719947475,18.1888,18.2211,18.1308,18.1501,33782.9772
2010-07-01 10:30:00,28.18,28.18,27.81,28.02,171421.75002984362,18.1695,18.1695,17.9309,18.0663,171421.75
2010-07-01 10:35:00,28.02,28.02,27.64,27.67,168556.76256416377,18.0663,18.0663,17.8213,17.8407,168556.7626
2010-07-01 10:40:00,27.68,27.72,27.64,27.66,120090.72460307986,17.8471,17.8729,17.8213,17.8342,120090.7246
2010-07-01 10:45:00,27.68,27.97,27.67,27.76,108033.9023516772,17.8471,18.0341,17.8407,17.8987,108033.9024
2010-07-01 10:50:00,27.76,27.9,27.73,27.84,129282.55938880268,17.8987,17.9889,17.8793,17.9503,129282.5594
2010-07-01 10:55:00,27.85,27.96,27.82,27.9,54673.51080339024,17.9567,18.0276,17.9374,17.9889,54673.5108
2010-07-01 11:00:00,27.87,27.9,27.76,27.81,75086.54649635908,17.9696,17.9889,17.8987,17.9309,75086.5465
2010-07-01 11:05:00,27.79,27.83,27.72,27.72,53241.01707055032,17.918,17.9438,17.8729,17.8729,53241.0171
2010-07-01 11:10:00,27.73,27.87,27.71,27.77,80935.89590545541,17.8793,17.9696,17.8664,17.9051,80935.8959
2010-07-01 11:15:00,27.78,27.87,27.77,27.85,69595.32052047273,17.9116,17.9696,17.9051,17.9567,69595.3205
2010-07-01 11:20:00,27.85,27.86,27.78,27.86,58970.99200190999,17.9567,17.9632,17.9116,17.9632,58970.992
2010-07-01 11:25:00,27.85,27.9,27.81,27.84,95141.45875611794,17.9567,17.9889,17.9309,17.9503,95141.4588
2010-07-01 11:30:00,27.85,27.94,27.82,27.92,88337.11352512833,17.9567,18.0147,17.9374,18.0018,88337.1135
2010-07-01 11:35:00,27.94,28.07,27.94,28.07,60761.60916795989,18.0147,18.0986,18.0147,18.0986,60761.6092
2010-07-01 11:40:00,28.08,28.12,28.04,28.05,41661.69273009431,18.105,18.1308,18.0792,18.0857,41661.6927
2010-07-01 11:45:00,28.04,28.08,27.96,27.98,31753.611077951533,18.0792,18.105,18.0276,18.0405,31753.6111
2010-07-01 11:50:00,27.97,27.97,27.83,27.84,87859.61561418169,18.0341,18.0341,17.9438,17.9503,87859.6156
2010-07-01 11:55:00,27.84,27.88,27.82,27.88,22323.0273367554,17.9503,17.9761,17.9374,17.9761,22323.0273
2010-07-01 12:00:00,27.87,27.9,27.82,27.85,44884.803628984126,17.9696,17.9889,17.9374,17.9567,44884.8036
2010-07-01 12:05:00,27.85,27.86,27.83,27.85,34976.72197684135,17.9567,17.9632,17.9438,17.9567,34976.722
2010-07-01 12:10:00,27.85,27.91,27.83,27.86,40706.69690820103,17.9567,17.9954,17.9438,17.9632,40706.6969
2010-07-01 12:15:00,27.84,27.88,27.83,27.85,21726.1549480721,17.9503,17.9761,17.9438,17.9567,21726.1549
2010-07-01 12:20:00,27.86,27.92,27.84,27.9,37364.21153157455,17.9632,18.0018,17.9503,17.9889,37364.2115
2010-07-01 12:25:00,27.9,27.94,27.9,27.9,14563.686283872508,17.9889,18.0147,17.9889,17.9889,14563.6863
2010-07-01 12:30:00,27.86,28.0,27.84,28.0,16354.303449922409,17.9632,18.0534,17.9503,18.0534,16354.3034
2010-07-01 12:35:00,28.0,28.16,28.0,28.14,61358.48155664319,18.0534,18.1566,18.0534,18.1437,61358.4816
2010-07-01 12:40:00,28.13,28.4,28.13,28.4,112928.25593888026,18.1372,18.3113,18.1372,18.3113,112928.2559
2010-07-01 12:45:00,28.38,28.38,28.21,28.23,42377.93959651426,18.2984,18.2984,18.1888,18.2017,42377.9396
2010-07-01 12:50:00,28.24,28.27,28.06,28.1,53121.64259281365,18.2082,18.2275,18.0921,18.1179,53121.6426
2010-07-01 12:55:00,28.1,28.15,28.07,28.15,32947.355855318136,18.1179,18.1501,18.0986,18.1501,32947.3559
2010-07-01 13:00:00,28.12,28.13,28.08,28.1,16354.303449922409,18.1308,18.1372,18.105,18.1179,16354.3034
2010-07-01 13:05:00,28.1,28.21,28.09,28.18,15638.056583502446,18.1179,18.1888,18.1115,18.1695,15638.0566
2010-07-01 13:10:00,28.16,28.16,28.09,28.11,9549.958218932792,18.1566,18.1566,18.1115,18.1243,9549.9582
2010-07-01 13:15:00,28.11,28.25,28.11,28.25,12414.94568461263,18.1243,18.2146,18.1243,18.2146,12414.9457
2010-07-01 13:20:00,28.26,28.28,28.22,28.26,26859.25749074848,18.2211,18.234,18.1953,18.2211,26859.2575
2010-07-01 13:25:00,28.25,28.28,28.2,28.24,43691.05885161753,18.2146,18.234,18.1824,18.2082,43691.0589
2010-07-01 13:30:00,28.24,28.36,28.24,28.36,20174.286737495524,18.2082,18.2855,18.2082,18.2855,20174.2867
2010-07-01 13:35:00,28.36,28.41,28.32,28.4,76757.78918467232,18.2855,18.3178,18.2597,18.3113,76757.7892
2010-07-01 13:40:00,28.39,28.39,28.27,28.31,22084.27838128208,18.3049,18.3049,18.2275,18.2533,22084.2784
2010-07-01 13:45:00,28.31,28.31,28.21,28.25,17548.048227289004,18.2533,18.2533,18.1888,18.2146,17548.0482
2010-07-01 13:50:00,28.26,28.31,28.21,28.24,44646.0546735108,18.2211,18.2533,18.1888,18.2082,44646.0547
2010-07-01 13:55:00,28.24,28.31,28.24,28.26,26978.631968485137,18.2082,18.2533,18.2082,18.2211,26978.632
2010-07-01 14:00:00,28.26,28.3,28.24,28.27,16354.303449922409,18.2211,18.2469,18.2082,18.2275,16354.3034
2010-07-01 14:05:00,28.27,28.27,28.21,28.23,28530.50017906172,18.2275,18.2275,18.1888,18.2017,28530.5002
2010-07-01 14:10:00,28.22,28.35,28.21,28.32,14683.060761609167,18.1953,18.2791,18.1888,18.2597,14683.0608
2010-07-01 14:15:00,28.34,28.51,28.34,28.48,47152.91870598066,18.2726,18.3823,18.2726,18.3629,47152.9187
2010-07-01 14:20:00,28.46,28.98,28.41,28.59,432613.10731765546,18.35,18.6853,18.3178,18.4338,432613.1073
2010-07-01 14:25:00,28.59,28.62,28.44,28.52,76280.29127372567,18.4338,18.4532,18.3371,18.3887,76280.2913
2010-07-01 14:30:00,28.52,28.54,28.21,28.39,95738.33114480124,18.3887,18.4016,18.1888,18.3049,95738.3311
2010-07-01 14:35:00,28.4,28.5,28.4,28.46,25188.01480243524,18.3113,18.3758,18.3113,18.35,25188.0148
2010-07-01 14:40:00,28.46,28.46,28.23,28.3,26262.38510206518,18.35,18.35,18.2017,18.2469,26262.3851
2010-07-01 14:45:00,28.32,28.34,28.27,28.27,12534.32016234929,18.2597,18.2726,18.2275,18.2275,12534.3202
2010-07-01 14:50:00,28.31,28.31,28.18,28.29,66491.58409931956,18.2533,18.2533,18.1695,18.2404,66491.5841
2010-07-01 14:55:00,28.3,28.33,28.26,28.32,28769.249134535035,18.2469,18.2662,18.2211,18.2597,28769.2491
2010-07-01 15:00:00,28.32,28.47,28.3,28.43,43452.3098961442,18.2597,18.3565,18.2469,18.3307,43452.3099
2010-07-01 15:05:00,28.45,28.54,28.44,28.47,71027.81425331264,18.3436,18.4016,18.3371,18.3565,71027.8143
2010-07-01 15:10:00,28.47,28.48,28.38,28.44,36409.21570968127,18.3565,18.3629,18.2984,18.3371,36409.2157
2010-07-01 15:15:00,28.44,28.46,28.33,28.43,34618.59854363137,18.3371,18.35,18.2662,18.3307,34618.5985
2010-07-01 15:20:00,28.43,28.48,28.3,28.34,31514.86212247821,18.3307,18.3629,18.2469,18.2726,31514.8621
2010-07-01 15:25:00,28.33,28.48,28.29,28.48,22919.8997254387,18.2662,18.3629,18.2404,18.3629,22919.8997
2010-07-01 15:30:00,28.45,28.48,28.39,28.46,42616.68855198759,18.3436,18.3629,18.3049,18.35,42616.6886
2010-07-01 15:35:00,28.47,28.54,28.43,28.51,73654.05276351915,18.3565,18.4016,18.3307,18.3823,73654.0528
2010-07-01 15:40:00,28.51,28.52,28.41,28.42,38796.705264414464,18.3823,18.3887,18.3178,18.3242,38796.7053
2010-07-01 15:45:00,28.44,28.49,28.36,28.37,66372.20962158291,18.3371,18.3694,18.2855,18.292,66372.2096
2010-07-01 15:50:00,28.36,28.43,28.22,28.41,240181.4492061597,18.2855,18.3307,18.1953,18.3178,240181.4492
2010-07-01 15:55:00,28.41,28.43,28.35,28.36,187179.18109108272,18.3178,18.3307,18.2791,18.2855,187179.1811
2010-07-02 09:30:00,28.61,28.76,28.52,28.62,153396.20389160796,18.4467,18.5434,18.3887,18.4532,153396.2039
2010-07-02 09:35:00,28.63,28.74,28.57,28.67,69953.4439536827,18.4596,18.5306,18.4209,18.4854,69953.444
2010-07-02 09:40:00,28.68,28.68,28.45,28.46,107795.1533962039,18.4919,18.4919,18.3436,18.35,107795.1534
2010-07-02 09:45:00,28.45,28.52,28.38,28.39,53957.263936970274,18.3436,18.3887,18.2984,18.3049,53957.2639
2010-07-02 09:50:00,28.4,28.41,28.12,28.19,120687.59699176316,18.3113,18.3178,18.1308,18.1759,120687.597
2010-07-02 09:55:00,28.19,28.32,28.16,28.31,65297.83932195297,18.1759,18.2597,18.1566,18.2533,65297.8393
2010-07-02 10:00:00,28.31,28.31,28.06,28.06,71266.56320878596,18.2533,18.2533,18.0921,18.0921,71266.5632
2010-07-02 10:05:00,28.06,28.27,28.06,28.2,48824.1613942939,18.0921,18.2275,18.0921,18.1824,48824.1614
2010-07-02 10:10:00,28.19,28.27,28.19,28.23,21368.031514862123,18.1759,18.2275,18.1759,18.2017,21368.0315
2010-07-02 10:15:00,28.24,28.44,28.24,28.4,65655.96275516294,18.2082,18.3371,18.2082,18.3113,65655.9628
2010-07-02 10:20:00,28.39,28.4,28.2,28.22,95618.95666706456,18.3049,18.3113,18.1824,18.1953,95618.9567
2010-07-02 10:25:00,28.23,28.25,28.13,28.19,37364.21153157455,18.2017,18.2146,18.1372,18.1759,37364.2115
2010-07-02 10:30:00,28.18,28.18,28.07,28.1,36051.09227647129,18.1695,18.1695,18.0986,18.1179,36051.0923
2010-07-02 10:35:00,28.1,28.23,28.09,28.22,53002.26811507699,18.1179,18.2017,18.1115,18.1953,53002.2681
2010-07-02 10:40:00,28.23,28.23,28.14,28.18,44049.182284827504,18.2017,18.2017,18.1437,18.1695,44049.1823
2010-07-02 10:45:00,28.17,28.27,28.17,28.19,29962.993911901634,18.163,18.2275,18.163,18.1759,29962.9939
2010-07-02 10:50:00,28.19,28.2,28.12,28.14,49062.91034976722,18.1759,18.1824,18.1308,18.1437,49062.9103
2010-07-02 10:55:00,28.12,28.16,28.07,28.08,31872.985555688192,18.1308,18.1566,18.0986,18.105,31872.9856
2010-07-02 11:00:00,28.08,28.14,28.08,28.11,58015.99618001672,18.105,18.1437,18.105,18.1243,58015.9962
2010-07-02 11:05:00,28.12,28.17,27.94,27.95,355974.6926107198,18.1308,18.163,18.0147,18.0212,355974.6926
2010-07-02 11:10:00,27.95,27.95,27.74,27.84,108988.89817357047,18.0212,18.0212,17.8858,17.9503,108988.8982
2010-07-02 11:15:00,27.84,27.85,27.74,27.74,85830.24949265846,17.9503,17.9567,17.8858,17.8858,85830.2495
2010-07-02 11:20:00,27.74,27.84,27.73,27.79,56225.37901396681,17.8858,17.9503,17.8793,17.918,56225.379
2010-07-02 11:25:00,27.8,27.85,27.73,27.73,42736.063029724246,17.9245,17.9567,17.8793,17.8793,42736.063
2010-07-02 11:30:00,27.73,27.73,27.64,27.68,121642.59281365645,17.8793,17.8793,17.8213,17.8471,121642.5928
2010-07-02 11:35:00,27.69,27.69,27.43,27.43,189327.9216903426,17.8535,17.8535,17.6859,17.6859,189327.9217
2010-07-02 11:40:00,27.42,27.59,27.42,27.48,78190.28291751223,17.6795,17.7891,17.6795,17.7181,78190.2829
2010-07-02 11:45:00,27.48,27.68,27.48,27.64,52405.3957263937,17.7181,17.8471,17.7181,17.8213,52405.3957
2010-07-02 11:50:00,27.63,27.67,27.61,27.62,38557.956308941146,17.8149,17.8407,17.802,17.8084,38557.9563
2010-07-02 11:55:00,27.6,27.6,27.48,27.5,33186.104810791454,17.7955,17.7955,17.7181,17.731,33186.1048
2010-07-02 12:00:00,27.5,27.54,27.48,27.53,34499.22406589471,17.731,17.7568,17.7181,17.7504,34499.2241
2010-07-02 12:05:00,27.51,27.65,27.51,27.64,22084.27838128208,17.7375,17.8278,17.7375,17.8213,22084.2784
2010-07-02 12:10:00,27.64,27.7,27.63,27.64,21726.1549480721,17.8213,17.86,17.8149,17.8213,21726.1549
2010-07-02 12:15:00,27.64,27.64,27.51,27.52,41542.31825235765,17.8213,17.8213,17.7375,17.7439,41542.3183
2010-07-02 12:20:00,27.51,27.56,27.48,27.54,22800.52524770204,17.7375,17.7697,17.7181,17.7568,22800.5252
2010-07-02 12:25:00,27.55,27.6,27.52,27.59,28172.376745851736,17.7633,17.7955,17.7439,17.7891,28172.3767
2010-07-02 12:30:00,27.58,27.59,27.52,27.56,18144.920615972303,17.7826,17.7891,17.7439,17.7697,18144.9206
2010-07-02 12:35:00,27.54,27.54,27.48,27.51,40229.19899725439,17.7568,17.7568,17.7181,17.7375,40229.199
2010-07-02 12:40:00,27.53,27.54,27.46,27.47,27456.129879431777,17.7504,17.7568,17.7053,17.7117,27456.1299
2010-07-02 12:45:00,27.47,27.53,27.45,27.49,16712.426883132386,17.7117,17.7504,17.6988,17.7246,16712.4269
2010-07-02 12:50:00,27.48,27.5,27.45,27.46,11459.94986271935,17.7181,17.731,17.6988,17.7053,11459.9499
2010-07-02 12:55:00,27.47,27.5,27.39,27.41,133938.16402053242,17.7117,17.731,17.6601,17.673,133938.164
2010-07-02 13:00:00,27.41,27.42,27.29,27.31,90724.60307986152,17.673,17.6795,17.5956,17.6085,90724.6031
2010-07-02 13:05:00,27.31,27.33,27.28,27.32,53957.263936970274,17.6085,17.6214,17.5892,17.615,53957.2639
2010-07-02 13:10:00,27.31,27.32,27.26,27.28,48704.78691655724,17.6085,17.615,17.5763,17.5892,48704.7869
2010-07-02 13:15:00,27.3,27.33,27.29,27.32,38080.45839799451,17.6021,17.6214,17.5956,17.615,38080.4584
2010-07-02 13:20:00,27.33,27.34,27.24,27.27,50614.7785603438,17.6214,17.6279,17.5634,17.5827,50614.7786
2010-07-02 13:25:00,27.26,27.28,27.23,27.25,34857.34749910469,17.5763,17.5892,17.557,17.5699,34857.3475
2010-07-02 13:30:00,27.24,27.43,27.23,27.34,41781.067207830965,17.5634,17.6859,17.557,17.6279,41781.0672
2010-07-02 13:35:00,27.36,27.42,27.32,27.34,38677.330786677805,17.6408,17.6795,17.615,17.6279,38677.3308
2010-07-02 13:40:00,27.33,27.37,27.31,27.37,24949.26584696192,17.6214,17.6472,17.6085,17.6472,24949.2658
2010-07-02 13:45:00,27.35,27.43,27.34,27.38,39393.57765309777,17.6343,17.6859,17.6279,17.6537,39393.5777
2010-07-02 13:50:00,27.38,27.48,27.38,27.44,68043.45230989614,17.6537,17.7181,17.6537,17.6924,68043.4523
2010-07-02 13:55:00,27.44,27.56,27.41,27.5,36170.46675420795,17.6924,17.7697,17.673,17.731,36170.4668
2010-07-02 14:00:00,27.49,27.55,27.48,27.53,31634.23660021488,17.7246,17.7633,17.7181,17.7504,31634.2366
2010-07-02 14:05:00,27.52,27.54,27.43,27.47,26739.88301301182,17.7439,17.7568,17.6859,17.7117,26739.883
2010-07-02 14:10:00,27.46,27.49,27.43,27.48,23158.64868091202,17.7053,17.7246,17.6859,17.7181,23158.6487
2010-07-02 14:15:00,27.48,27.54,27.45,27.54,22323.0273367554,17.7181,17.7568,17.6988,17.7568,22323.0273
2010-07-02 14:20:00,27.54,27.68,27.54,27.62,63149.09872269309,17.7568,17.8471,17.7568,17.8084,63149.0987
2010-07-02 14:25:00,27.61,27.64,27.56,27.59,36886.71362062791,17.802,17.8213,17.7697,17.7891,36886.7136
2010-07-02 14:30:00,27.59,27.6,27.56,27.58,21606.78047033544,17.7891,17.7955,17.7697,17.7826,21606.7805
2010-07-02 14:35:00,27.59,27.64,27.58,27.61,21248.657037125464,17.7891,17.8213,17.7826,17.802,21248.657
2010-07-02 14:40:00,27.6,27.64,27.6,27.61,10027.456129879432,17.7955,17.8213,17.7955,17.802,10027.4561
2010-07-02 14:45:00,27.62,27.64,27.6,27.6,20532.4101707055,17.8084,17.8213,17.7955,17.7955,20532.4102
2010-07-02 14:50:00,27.6,27.6,27.5,27.58,80458.39799450878,17.7955,17.7955,17.731,17.7826,80458.398
2010-07-02 14:55:00,27.58,27.74,27.58,27.66,59687.23886832995,17.7826,17.8858,17.7826,17.8342,59687.2389
2010-07-02 15:00:00,27.66,27.73,27.61,27.68,38677.330786677805,17.8342,17.8793,17.802,17.8471,38677.3308
2010-07-02 15:05:00,27.69,27.79,27.69,27.76,48824.1613942939,17.8535,17.918,17.8535,17.8987,48824.1614
2010-07-02 15:10:00,27.77,27.79,27.7,27.72,43094.18646293422,17.9051,17.918,17.86,17.8729,43094.1865
2010-07-02 15:15:00,27.72,27.72,27.64,27.69,42139.19064104094,17.8729,17.8729,17.8213,17.8535,42139.1906
2010-07-02 15:20:00,27.69,27.76,27.67,27.69,34976.72197684135,17.8535,17.8987,17.8407,17.8535,34976.722
2010-07-02 15:25:00,27.68,27.8,27.67,27.75,51689.148859973735,17.8471,17.9245,17.8407,17.8922,51689.1489
2010-07-02 15:30:00,27.74,27.74,27.64,27.69,99319.56547690104,17.8858,17.8858,17.8213,17.8535,99319.5655
2010-07-02 15:35:00,27.7,27.85,27.69,27.85,70908.43977557599,17.86,17.9567,17.8535,17.9567,70908.4398
2010-07-02 15:40:00,27.85,27.85,27.78,27.8,62552.226334009785,17.9567,17.9567,17.9116,17.9245,62552.2263
2010-07-02 15:45:00,27.83,27.89,27.81,27.85,87023.99427002507,17.9438,17.9825,17.9309,17.9567,87023.9943
2010-07-02 15:50:00,27.85,27.87,27.81,27.84,86427.12188134177,17.9567,17.9696,17.9309,17.9503,86427.1219
2010-07-02 15:55:00,27.84,27.85,27.7,27.7,252596.39489077235,17.9503,17.9567,17.86,17.86,252596.3949
2010-07-06 09:30:00,28.24,28.57,28.24,28.36,130953.8020771159,18.2082,18.4209,18.2082,18.2855,130953.8021
2010-07-06 09:35:00,28.36,28.38,28.24,28.31,93947.71397875134,18.2855,18.2984,18.2082,18.2533,93947.714
2010-07-06 09:40:00,28.31,28.48,28.31,28.46,97528.94831085112,18.2533,18.3629,18.2533,18.35,97528.9483
2010-07-06 09:45:00,28.47,28.52,28.4,28.46,85710.87501492181,18.3565,18.3887,18.3113,18.35,85710.875
2010-07-06 09:50:00,28.47,28.69,28.47,28.65,124507.58027933628,18.3565,18.4983,18.3565,18.4725,124507.5803
2010-07-06 09:55:00,28.65,28.67,28.59,28.6,57180.37483586009,18.4725,18.4854,18.4338,18.4403,57180.3748
2010-07-06 10:00:00,28.59,28.65,28.48,28.63,81652.14277187537,18.4338,18.4725,18.3629,18.4596,81652.1428
2010-07-06 10:05:00,28.62,28.88,28.59,28.87,105765.78727468068,18.4532,18.6208,18.4338,18.6144,105765.7873
2010-07-06 10:10:00,28.88,28.88,28.78,28.82,54076.63841470693,18.6208,18.6208,18.5563,18.5821,54076.6384
2010-07-06 10:15:00,28.84,28.88,28.78,28.8,31156.73868926824,18.595,18.6208,18.5563,18.5692,31156.7387
2010-07-06 10:20:00,28.77,28.78,28.65,28.65,65775.3372328996,18.5499,18.5563,18.4725,18.4725,65775.3372
2010-07-06 10:25:00,28.65,28.67,28.46,28.57,124626.95475707292,18.4725,18.4854,18.35,18.4209,124626.9548
2010-07-06 10:30:00,28.58,28.58,28.32,28.47,104213.91906410408,18.4274,18.4274,18.2597,18.3565,104213.9191
2010-07-06 10:35:00,28.48,28.6,28.47,28.57,56106.00453623015,18.3629,18.4403,18.3565,18.4209,56106.0045
2010-07-06 10:40:00,28.57,28.6,28.47,28.48,34021.72615494807,18.4209,18.4403,18.3565,18.3629,34021.7262
2010-07-06 10:45:00,28.49,28.58,28.49,28.58,31276.113167004893,18.3694,18.4274,18.3694,18.4274,31276.1132
2010-07-06 10:50:00,28.57,28.63,28.52,28.62,41900.441685567625,18.4209,18.4596,18.3887,18.4532,41900.4417
2010-07-06 10:55:00,28.62,28.75,28.62,28.64,124507.58027933628,18.4532,18.537,18.4532,18.4661,124507.5803
2010-07-06 11:00:00,28.66,28.69,28.55,28.57,25546.13823564522,18.479,18.4983,18.408,18.4209,25546.1382
2010-07-06 11:05:00,28.59,28.62,28.49,28.57,28291.751223588395,18.4338,18.4532,18.3694,18.4209,28291.7512
2010-07-06 11:10:00,28.6,28.6,28.51,28.57,15518.682105765787,18.4403,18.4403,18.3823,18.4209,15518.6821
2010-07-06 11:15:00,28.58,28.64,28.53,28.55,32589.232422108154,18.4274,18.4661,18.3952,18.408,32589.2324
2010-07-06 11:20:00,28.52,28.55,28.48,28.51,28649.874656798376,18.3887,18.408,18.3629,18.3823,28649.8747
2010-07-06 11:25:00,28.5,28.51,28.39,28.47,46436.6718395607,18.3758,18.3823,18.3049,18.3565,46436.6718
2010-07-06 11:30:00,28.46,28.53,28.43,28.53,18622.418526918944,18.35,18.3952,18.3307,18.3952,18622.4185
2010-07-06 11:35:00,28.54,28.55,28.48,28.48,11459.94986271935,18.4016,18.408,18.3629,18.3629,11459.9499
2010-07-06 11:40:00,28.48,28.59,28.46,28.58,26739.88301301182,18.3629,18.4338,18.35,18.4274,26739.883
2010-07-06 11:45:00,28.59,28.59,28.53,28.53,11221.200907246031,18.4338,18.4338,18.3952,18.3952,11221.2009
2010-07-06 11:50:00,28.53,28.53,28.43,28.43,10027.456129879432,18.3952,18.3952,18.3307,18.3307,10027.4561
2010-07-06 11:55:00,28.44,28.61,28.44,28.6,15160.558672555808,18.3371,18.4467,18.3371,18.4403,15160.5587
2010-07-06 12:00:00,28.6,28.62,28.53,28.54,29127.372567745017,18.4403,18.4532,18.3952,18.4016,29127.3726
2010-07-06 12:05:00,28.54,28.62,28.54,28.57,22442.401814492063,18.4016,18.4532,18.4016,18.4209,22442.4018
2010-07-06 12:10:00,28.57,28.58,28.46,28.47,16473.677927659068,18.4209,18.4274,18.35,18.3565,16473.6779
2010-07-06 12:15:00,28.45,28.45,28.41,28.45,21248.657037125464,18.3436,18.3436,18.3178,18.3436,21248.657
2010-07-06 12:20:00,28.45,28.51,28.39,28.41,44884.803628984126,18.3436,18.3823,18.3049,18.3178,44884.8036
2010-07-06 12:25:00,28.39,28.4,28.27,28.32,74250.92515220246,18.3049,18.3113,18.2275,18.2597,74250.9252
2010-07-06 12:30:00,28.32,28.33,28.29,28.33,15160.558672555808,18.2597,18.2662,18.2404,18.2662,15160.5587
2010-07-06 12:35:00,28.35,28.46,28.33,28.41,13489.315984242568,18.2791,18.35,18.2662,18.3178,13489.316
2010-07-06 12:40:00,28.4,28.41,28.28,28.34,17667.422705025667,18.3113,18.3178,18.234,18.2726,17667.4227
2010-07-06 12:45:00,28.31,28.34,28.28,28.28,11459.94986271935,18.2533,18.2726,18.234,18.234,11459.9499
2010-07-06 12:50:00,28.29,28.31,28.27,28.27,28053.00226811508,18.2404,18.2533,18.2275,18.2275,28053.0023
2010-07-06 12:55:00,28.27,28.36,28.27,28.31,36528.59018741793,18.2275,18.2855,18.2275,18.2533,36528.5902
2010-07-06 13:00:00,28.31,28.38,28.31,28.36,10027.456129879432,18.2533,18.2984,18.2533,18.2855,10027.4561
2010-07-06 13:05:00,28.36,28.43,28.36,28.4,10624.328518562732,18.2855,18.3307,18.2855,18.3113,10624.3285
2010-07-06 13:10:00,28.37,28.38,28.32,28.34,10982.451951772711,18.292,18.2984,18.2597,18.2726,10982.452
2010-07-06 13:15:00,28.34,28.36,28.28,28.31,24233.01898054196,18.2726,18.2855,18.234,18.2533,24233.019
2010-07-06 13:20:00,28.29,28.31,28.29,28.3,5968.723886832995,18.2404,18.2533,18.2404,18.2469,5968.7239
2010-07-06 13:25:00,28.31,28.35,28.26,28.33,21368.031514862123,18.2533,18.2791,18.2211,18.2662,21368.0315
2010-07-06 13:30:00,28.33,28.34,28.29,28.31,6088.098364569655,18.2662,18.2726,18.2404,18.2533,6088.0984
2010-07-06 13:35:00,28.31,28.31,28.26,28.27,24829.89136922526,18.2533,18.2533,18.2211,18.2275,24829.8914
2010-07-06 13:40:00,28.26,28.31,28.15,28.16,73534.6782857825,18.2211,18.2533,18.1501,18.1566,73534.6783
2010-07-06 13:45:00,28.15,28.16,28.08,28.1,31634.23660021488,18.1501,18.1566,18.105,18.1179,31634.2366
2010-07-06 13:50:00,28.09,28.1,28.04,28.05,75802.79336277903,18.1115,18.1179,18.0792,18.0857,75802.7934
2010-07-06 13:55:00,28.04,28.04,27.94,27.95,74012.17619672914,18.0792,18.0792,18.0147,18.0212,74012.1762
2010-07-06 14:00:00,27.92,27.95,27.81,27.81,189327.9216903426,18.0018,18.0212,17.9309,17.9309,189327.9217
2010-07-06 14:05:00,27.81,27.84,27.71,27.74,109347.02160678049,17.9309,17.9503,17.8664,17.8858,109347.0216
2010-07-06 14:10:00,27.74,27.79,27.69,27.79,128924.4359555927,17.8858,17.918,17.8535,17.918,128924.436
2010-07-06 14:15:00,27.79,28.05,27.78,27.93,121284.46938044646,17.918,18.0857,17.9116,18.0083,121284.4694
2010-07-06 14:20:00,27.92,28.05,27.89,28.0,48585.41243882058,18.0018,18.0857,17.9825,18.0534,48585.4124
2010-07-06 14:25:00,28.0,28.07,27.99,28.07,28649.874656798376,18.0534,18.0986,18.047,18.0986,28649.8747
2010-07-06 14:30:00,28.06,28.07,27.98,28.0,24949.26584696192,18.0921,18.0986,18.0405,18.0534,24949.2658
2010-07-06 14:35:00,28.0,28.13,28.0,28.13,30559.86630058493,18.0534,18.1372,18.0534,18.1372,30559.8663
2010-07-06 14:40:00,28.12,28.13,28.01,28.02,23516.772114122,18.1308,18.1372,18.0599,18.0663,23516.7721
2010-07-06 14:45:00,28.04,28.04,27.87,27.96,34618.59854363137,18.0792,18.0792,17.9696,18.0276,34618.5985
2010-07-06 14:50:00,27.97,28.1,27.95,28.1,11340.57538498269,18.0341,18.1179,18.0212,18.1179,11340.5754
2010-07-06 14:55:00,28.11,28.11,27.97,27.98,70669.69082010267,18.1243,18.1243,18.0341,18.0405,70669.6908
2010-07-06 15:00:00,28.0,28.05,27.93,27.97,25546.13823564522,18.0534,18.0857,18.0083,18.0341,25546.1382
2010-07-06 15:05:00,27.96,27.96,27.87,27.9,45481.67601766742,18.0276,18.0276,17.9696,17.9889,45481.676
2010-07-06 15:10:00,27.9,27.95,27.83,27.93,62194.10290079981,17.9889,18.0212,17.9438,18.0083,62194.1029
2010-07-06 15:15:00,27.94,28.02,27.91,27.91,33663.60272173809,18.0147,18.0663,17.9954,17.9954,33663.6027
2010-07-06 15:20:00,27.91,27.94,27.82,27.86,66372.20962158291,17.9954,18.0147,17.9374,17.9632,66372.2096
2010-07-06 15:25:00,27.87,28.03,27.86,28.01,38557.956308941146,17.9696,18.0728,17.9632,18.0599,38557.9563
2010-07-06 15:30:00,28.0,28.12,28.0,28.06,62194.10290079981,18.0534,18.1308,18.0534,18.0921,62194.1029
2010-07-06 15:35:00,28.06,28.13,28.04,28.06,38916.07974215113,18.0921,18.1372,18.0792,18.0921,38916.0797
2010-07-06 15:40:00,28.06,28.31,28.06,28.26,129640.68282201263,18.0921,18.2533,18.0921,18.2211,129640.6828
2010-07-06 15:45:00,28.27,28.37,28.1,28.1,81294.0193386654,18.2275,18.292,18.1179,18.1179,81294.0193
2010-07-06 15:50:00,28.11,28.19,28.05,28.06,76041.54231825235,18.1243,18.1759,18.0857,18.0921,76041.5423
2010-07-06 15:55:00,28.05,28.23,28.05,28.22,136206.27909752895,18.0857,18.2017,18.0857,18.1953,136206.2791
2010-07-07 09:30:00,28.35,28.41,28.16,28.16,60164.73677927659,18.2791,18.3178,18.1566,18.1566,60164.7368
2010-07-07 09:35:00,28.13,28.39,28.13,28.3,46436.6718395607,18.1372,18.3049,18.1372,18.2469,46436.6718
2010-07-07 09:40:00,28.28,28.34,28.16,28.19,70192.19290915602,18.234,18.2726,18.1566,18.1759,70192.1929
2010-07-07 09:45:00,28.18,28.19,27.95,28.07,68879.07365405276,18.1695,18.1759,18.0212,18.0986,68879.0737
2010-07-07 09:50:00,28.08,28.11,28.02,28.03,27933.627790378418,18.105,18.1243,18.0663,18.0728,27933.6278
2010-07-07 09:55:00,28.03,28.31,28.03,28.3,50614.7785603438,18.0728,18.2533,18.0728,18.2469,50614.7786
2010-07-07 10:00:00,28.3,28.58,28.28,28.58,151486.21224782142,18.2469,18.4274,18.234,18.4274,151486.2122
2010-07-07 10:05:00,28.56,28.62,28.48,28.62,112570.13250567028,18.4145,18.4532,18.3629,18.4532,112570.1325
2010-07-07 10:10:00,28.62,28.71,28.57,28.67,70908.43977557599,18.4532,18.5112,18.4209,18.4854,70908.4398
2010-07-07 10:15:00,28.68,28.71,28.51,28.59,92634.59472364809,18.4919,18.5112,18.3823,18.4338,92634.5947
2010-07-07 10:20:00,28.59,28.62,28.54,28.6,49779.15721618718,18.4338,18.4532,18.4016,18.4403,49779.1572
2010-07-07 10:25:00,28.6,28.68,28.59,28.68,62671.600811746444,18.4403,18.4919,18.4338,18.4919,62671.6008
2010-07-07 10:30:00,28.68,28.79,28.67,28.78,136683.7770084756,18.4919,18.5628,18.4854,18.5563,136683.777
2010-07-07 10:35:00,28.78,28.8,28.64,28.68,59448.48991285663,18.5563,18.5692,18.4661,18.4919,59448.4899
2010-07-07 10:40:00,28.68,28.72,28.54,28.62,51211.6509490271,18.4919,18.5177,18.4016,18.4532,51211.6509
2010-07-07 10:45:00,28.62,28.82,28.62,28.78,95022.08427838128,18.4532,18.5821,18.4532,18.5563,95022.0843
2010-07-07 10:50:00,28.79,28.9,28.79,28.86,124985.07819028292,18.5628,18.6337,18.5628,18.6079,124985.0782
2010-07-07 10:55:00,28.88,28.98,28.85,28.94,74728.4230631491,18.6208,18.6853,18.6015,18.6595,74728.4231
2010-07-07 11:00:00,28.97,29.07,28.91,28.91,100752.05920974095,18.6788,18.7433,18.6402,18.6402,100752.0592
2010-07-07 11:05:00,28.93,28.93,28.83,28.86,39154.82869762445,18.6531,18.6531,18.5886,18.6079,39154.8287
2010-07-07 11:10:00,28.86,28.93,28.82,28.83,28888.62361227169,18.6079,18.6531,18.5821,18.5886,28888.6236
2010-07-07 11:15:00,28.83,28.88,28.8,28.83,63268.47320042975,18.5886,18.6208,18.5692,18.5886,63268.4732
2010-07-07 11:20:00,28.81,28.87,28.8,28.83,68043.45230989614,18.5757,18.6144,18.5692,18.5886,68043.4523
2010-07-07 11:25:00,28.84,28.88,28.83,28.88,17906.171660498985,18.595,18.6208,18.5886,18.6208,17906.1717
2010-07-07 11:30:00,28.9,28.98,28.84,28.97,40945.44586367434,18.6337,18.6853,18.595,18.6788,40945.4459
2010-07-07 11:35:00,28.95,28.98,28.93,28.97,39990.45004178106,18.666,18.6853,18.6531,18.6788,39990.45
2010-07-07 11:40:00,28.93,28.95,28.86,28.87,27336.75540169512,18.6531,18.666,18.6079,18.6144,27336.7554
2010-07-07 11:45:00,28.87,28.93,28.83,28.9,54076.63841470693,18.6144,18.6531,18.5886,18.6337,54076.6384
2010-07-07 11:50:00,28.91,28.96,28.9,28.92,27217.38092395846,18.6402,18.6724,18.6337,18.6466,27217.3809
2010-07-07 11:55:00,28.9,28.94,28.84,28.92,62313.47737853647,18.6337,18.6595,18.595,18.6466,62313.4774
2010-07-07 12:00:00,28.93,28.98,28.92,28.98,38199.83287573117,18.6531,18.6853,18.6466,18.6853,38199.8329
2010-07-07 12:05:00,28.97,28.98,28.93,28.98,13728.064939715889,18.6788,18.6853,18.6531,18.6853,13728.0649
2010-07-07 12:10:00,28.98,29.06,28.98,29.05,34260.475110421394,18.6853,18.7369,18.6853,18.7304,34260.4751
2010-07-07 12:15:00,29.04,29.05,28.97,29.0,20413.03569296884,18.724,18.7304,18.6788,18.6982,20413.0357
2010-07-07 12:20:00,29.0,29.15,29.0,29.07,62432.851856273126,18.6982,18.7949,18.6982,18.7433,62432.8519
2010-07-07 12:25:00,29.07,29.15,29.02,29.11,32469.85794437149,18.7433,18.7949,18.7111,18.7691,32469.8579
2010-07-07 12:30:00,29.08,29.18,29.08,29.12,28888.62361227169,18.7498,18.8142,18.7498,18.7756,28888.6236
2010-07-07 12:35:00,29.13,29.22,29.12,29.22,30679.2407783216,18.782,18.84,18.7756,18.84,30679.2408
2010-07-07 12:40:00,29.22,29.23,29.17,29.2,18861.167482392266,18.84,18.8465,18.8078,18.8271,18861.1675
2010-07-07 12:45:00,29.2,29.27,29.19,29.24,50614.7785603438,18.8271,18.8723,18.8207,18.8529,50614.7786
2010-07-07 12:50:00,29.24,29.24,29.18,29.23,48107.91452787394,18.8529,18.8529,18.8142,18.8465,48107.9145
2010-07-07 12:55:00,29.23,29.24,29.18,29.2,22323.0273367554,18.8465,18.8529,18.8142,18.8271,22323.0273
2010-07-07 13:00:00,29.22,29.24,29.19,29.19,19577.414348812224,18.84,18.8529,18.8207,18.8207,19577.4143
2010-07-07 13:05:00,29.19,29.23,29.19,29.23,20532.4101707055,18.8207,18.8465,18.8207,18.8465,20532.4102
2010-07-07 13:10:00,29.23,29.32,29.22,29.31,76041.54231825235,18.8465,18.9045,18.84,18.8981,76041.5423
2010-07-07 13:15:00,29.31,29.34,29.25,29.25,76399.66575146234,18.8981,18.9174,18.8594,18.8594,76399.6658
2010-07-07 13:20:00,29.24,29.3,29.24,29.29,13131.19255103259,18.8529,18.8916,18.8529,18.8852,13131.1926
2010-07-07 13:25:00,29.29,29.36,29.29,29.34,31753.611077951533,18.8852,18.9303,18.8852,18.9174,31753.6111
2010-07-07 13:30:00,29.35,29.39,29.34,29.38,66491.58409931956,18.9239,18.9496,18.9174,18.9432,66491.5841
2010-07-07 13:35:00,29.37,29.43,29.34,29.41,49898.53169392384,18.9368,18.9754,18.9174,18.9625,49898.5317
2010-07-07 13:40:00,29.41,29.45,29.37,29.4,30559.86630058493,18.9625,18.9883,18.9368,18.9561,30559.8663
2010-07-07 13:45:00,29.39,29.46,29.39,29.43,40826.071385937685,18.9496,18.9948,18.9496,18.9754,40826.0714
2010-07-07 13:50:00,29.42,29.51,29.39,29.48,38916.07974215113,18.969,19.027,18.9496,19.0077,38916.0797
2010-07-07 13:55:00,29.48,29.55,29.43,29.52,37006.08809836457,19.0077,19.0528,18.9754,19.0335,37006.0881
2010-07-07 14:00:00,29.52,29.67,29.52,29.55,71147.1887310493,19.0335,19.1302,19.0335,19.0528,71147.1887
2010-07-07 14:05:00,29.57,29.63,29.55,29.6,24949.26584696192,19.0657,19.1044,19.0528,19.085,24949.2658
2010-07-07 14:10:00,29.6,29.64,29.57,29.61,24829.89136922526,19.085,19.1108,19.0657,19.0915,24829.8914
2010-07-07 14:15:00,29.61,29.62,29.57,29.58,22442.401814492063,19.0915,19.0979,19.0657,19.0722,22442.4018
2010-07-07 14:20:00,29.6,29.6,29.48,29.48,42855.437507460905,19.085,19.085,19.0077,19.0077,42855.4375
2010-07-07 14:25:00,29.48,29.5,29.46,29.48,25426.76375790856,19.0077,19.0206,18.9948,19.0077,25426.7638
2010-07-07 14:30:00,29.49,29.51,29.36,29.36,48107.91452787394,19.0141,19.027,18.9303,18.9303,48107.9145
2010-07-07 14:35:00,29.36,29.43,29.31,29.36,66014.08618837292,18.9303,18.9754,18.8981,18.9303,66014.0862
2010-07-07 14:40:00,29.34,29.45,29.34,29.42,33424.85376626477,18.9174,18.9883,18.9174,18.969,33424.8538
2010-07-07 14:45:00,29.41,29.45,29.39,29.42,23158.64868091202,18.9625,18.9883,18.9496,18.969,23158.6487
2010-07-07 14:50:00,29.4,29.47,29.38,29.42,18622.418526918944,18.9561,19.0012,18.9432,18.969,18622.4185
2010-07-07 14:55:00,29.44,29.56,29.41,29.56,34499.22406589471,18.9819,19.0593,18.9625,19.0593,34499.2241
2010-07-07 15:00:00,29.55,29.56,29.39,29.39,89053.36039154828,19.0528,19.0593,18.9496,18.9496,89053.3604
2010-07-07 15:05:00,29.39,29.46,29.33,29.39,50495.404082607136,18.9496,18.9948,18.911,18.9496,50495.4041
2010-07-07 15:10:00,29.38,29.42,29.37,29.42,53479.76602602364,18.9432,18.969,18.9368,18.969,53479.766
2010-07-07 15:15:00,29.42,29.47,29.4,29.43,50734.15303808045,18.969,19.0012,18.9561,18.9754,50734.153
2010-07-07 15:20:00,29.43,29.56,29.4,29.48,63507.222155903066,18.9754,19.0593,18.9561,19.0077,63507.2222
2010-07-07 15:25:00,29.48,29.5,29.44,29.48,58970.99200190999,19.0077,19.0206,18.9819,19.0077,58970.992
2010-07-07 15:30:00,29.49,29.51,29.4,29.44,95977.08010027456,19.0141,19.027,18.9561,18.9819,95977.0801
2010-07-07 15:35:00,29.45,29.51,29.43,29.49,113167.00489435358,18.9883,19.027,18.9754,19.0141,113167.0049
2010-07-07 15:40:00,29.49,29.62,29.45,29.56,158529.30643428434,19.0141,19.0979,18.9883,19.0593,158529.3064
2010-07-07 15:45:00,29.56,29.62,29.49,29.51,149337.47164856154,19.0593,19.0979,19.0141,19.027,149337.4716
2010-07-07 15:50:00,29.51,29.6,29.47,29.6,157096.81270144443,19.027,19.085,19.0012,19.085,157096.8127
2010-07-07 15:55:00,29.6,29.6,29.48,29.55,285782.4997015638,19.085,19.085,19.0077,19.0528,285782.4997
2010-07-08 09:30:00,29.88,29.91,29.74,29.88,121045.72042497314,19.2656,19.2849,19.1753,19.2656,121045.7204
2010-07-08 09:35:00,29.89,29.99,29.86,29.95,164139.90688790736,19.272,19.3365,19.2527,19.3107,164139.9069
2010-07-08 09:40:00,29.95,29.97,29.86,29.91,94305.83741196131,19.3107,19.3236,19.2527,19.2849,94305.8374
2010-07-08 09:45:00,29.91,29.91,29.74,29.76,106243.2851856273,19.2849,19.2849,19.1753,19.1882,106243.2852
2010-07-08 09:50:00,29.76,29.79,29.66,29.71,110779.51533962038,19.1882,19.2076,19.1237,19.156,110779.5153
2010-07-08 09:55:00,29.71,29.73,29.66,29.68,51211.6509490271,19.156,19.1689,19.1237,19.1366,51211.6509
2010-07-08 10:00:00,29.69,29.76,29.65,29.66,52286.02124865704,19.1431,19.1882,19.1173,19.1237,52286.0212
2010-07-08 10:05:00,29.66,29.68,29.57,29.58,95977.08010027456,19.1237,19.1366,19.0657,19.0722,95977.0801
2010-07-08 10:10:00,29.6,29.76,29.59,29.74,100393.93577653095,19.085,19.1882,19.0786,19.1753,100393.9358
2010-07-08 10:15:00,29.73,29.75,29.68,29.74,31276.113167004893,19.1689,19.1818,19.1366,19.1753,31276.1132
2010-07-08 10:20:00,29.75,29.85,29.7,29.82,70550.316342366,19.1818,19.2462,19.1495,19.2269,70550.3163
2010-07-08 10:25:00,29.83,29.91,29.75,29.82,80339.02351677211,19.2333,19.2849,19.1818,19.2269,80339.0235
2010-07-08 10:30:00,29.84,29.91,29.8,29.83,45362.30153993076,19.2398,19.2849,19.214,19.2333,45362.3015
2010-07-08 10:35:00,29.82,29.86,29.8,29.81,50853.52751581712,19.2269,19.2527,19.214,19.2204,50853.5275
2010-07-08 10:40:00,29.82,29.82,29.68,29.7,41542.31825235765,19.2269,19.2269,19.1366,19.1495,41542.3183
2010-07-08 10:45:00,29.68,29.76,29.64,29.75,39393.57765309777,19.1366,19.1882,19.1108,19.1818,39393.5777
2010-07-08 10:50:00,29.75,29.75,29.49,29.57,71863.43559746926,19.1818,19.1818,19.0141,19.0657,71863.4356
2010-07-08 10:55:00,29.57,29.6,29.34,29.45,105288.28936373405,19.0657,19.085,18.9174,18.9883,105288.2894
2010-07-08 11:00:00,29.45,29.45,29.24,29.34,116390.1157932434,18.9883,18.9883,18.8529,18.9174,116390.1158
2010-07-08 11:05:00,29.33,29.38,29.25,29.32,41781.067207830965,18.911,18.9432,18.8594,18.9045,41781.0672
2010-07-08 11:10:00,29.33,29.39,29.33,29.35,16115.554494449088,18.911,18.9496,18.911,18.9239,16115.5545
2010-07-08 11:15:00,29.37,29.51,29.35,29.5,67088.45648800286,18.9368,19.027,18.9239,19.0206,67088.4565
2010-07-08 11:20:00,29.5,29.5,29.45,29.46,17189.924794079026,19.0206,19.0206,18.9883,18.9948,17189.9248
2010-07-08 11:25:00,29.45,29.45,29.33,29.33,19577.414348812224,18.9883,18.9883,18.911,18.911,19577.4143
2010-07-08 11:30:00,29.34,29.39,29.32,29.38,22800.52524770204,18.9174,18.9496,18.9045,18.9432,22800.5252
2010-07-08 11:35:00,29.38,29.49,29.38,29.41,25307.389280171898,18.9432,19.0141,18.9432,18.9625,25307.3893
2010-07-08 11:40:00,29.41,29.41,29.32,29.33,37006.08809836457,18.9625,18.9625,18.9045,18.911,37006.0881
2010-07-08 11:45:00,29.32,29.38,29.29,29.35,55628.50662528352,18.9045,18.9432,18.8852,18.9239,55628.5066
2010-07-08 11:50:00,29.35,29.35,29.26,29.3,34737.97302136803,18.9239,18.9239,18.8658,18.8916,34737.973
2010-07-08 11:55:00,29.29,29.29,29.22,29.24,25307.389280171898,18.8852,18.8852,18.84,18.8529,25307.3893
2010-07-08 12:00:00,29.22,29.25,29.15,29.25,39035.45421988779,18.84,18.8594,18.7949,18.8594,39035.4542
2010-07-08 12:05:00,29.25,29.31,29.24,29.27,20651.784648442164,18.8594,18.8981,18.8529,18.8723,20651.7846
2010-07-08 12:10:00,29.27,29.27,29.17,29.17,39274.20317536111,18.8723,18.8723,18.8078,18.8078,39274.2032
2010-07-08 12:15:00,29.17,29.27,29.15,29.27,36409.21570968127,18.8078,18.8723,18.7949,18.8723,36409.2157
2010-07-08 12:20:00,29.27,29.28,29.19,29.21,13966.813895189209,18.8723,18.8787,18.8207,18.8336,13966.8139
2010-07-08 12:25:00,29.2,29.28,29.2,29.26,13728.064939715889,18.8271,18.8787,18.8271,18.8658,13728.0649
2010-07-08 12:30:00,29.24,29.27,29.22,29.27,14444.311806135847,18.8529,18.8723,18.84,18.8723,14444.3118
2010-07-08 12:35:00,29.24,29.28,29.24,29.25,6684.970753252955,18.8529,18.8787,18.8529,18.8594,6684.9708
2010-07-08 12:40:00,29.26,29.27,29.16,29.19,36528.59018741793,18.8658,18.8723,18.8014,18.8207,36528.5902
2010-07-08 12:45:00,29.19,29.21,29.16,29.19,8117.464486092873,18.8207,18.8336,18.8014,18.8207,8117.4645
2010-07-08 12:50:00,29.2,29.23,29.19,29.22,5133.102542676375,18.8271,18.8465,18.8207,18.84,5133.1025
2010-07-08 12:55:00,29.21,29.22,29.17,29.19,14086.188372925868,18.8336,18.84,18.8078,18.8207,14086.1884
2010-07-08 13:00:00,29.19,29.21,29.18,29.19,8833.711352512833,18.8207,18.8336,18.8142,18.8207,8833.7114
2010-07-08 13:05:00,29.19,29.24,29.19,29.23,5849.349409096335,18.8207,18.8529,18.8207,18.8465,5849.3494
2010-07-08 13:10:00,29.24,29.28,29.24,29.28,15041.184194819149,18.8529,18.8787,18.8529,18.8787,15041.1842
2010-07-08 13:15:00,29.28,29.47,29.28,29.41,77593.41052882893,18.8787,19.0012,18.8787,18.9625,77593.4105
2010-07-08 13:20:00,29.42,29.51,29.42,29.5,26620.50853527516,18.969,19.027,18.969,19.0206,26620.5085
2010-07-08 13:25:00,29.49,29.5,29.36,29.39,52524.77020413036,19.0141,19.0206,18.9303,18.9496,52524.7702
2010-07-08 13:30:00,29.39,29.48,29.39,29.45,4655.604631729736,18.9496,19.0077,18.9496,18.9883,4655.6046
2010-07-08 13:35:00,29.45,29.48,29.43,29.43,6684.970753252955,18.9883,19.0077,18.9754,18.9754,6684.9708
2010-07-08 13:40:00,29.43,29.43,29.32,29.38,49301.65930524054,18.9754,18.9754,18.9045,18.9432,49301.6593
2010-07-08 13:45:00,29.38,29.47,29.38,29.43,31753.611077951533,18.9432,19.0012,18.9432,18.9754,31753.6111
2010-07-08 13:50:00,29.44,29.45,29.35,29.39,22800.52524770204,18.9819,18.9883,18.9239,18.9496,22800.5252
2010-07-08 13:55:00,29.39,29.4,29.35,29.4,8236.838963829534,18.9496,18.9561,18.9239,18.9561,8236.839
2010-07-08 14:00:00,29.39,29.4,29.39,29.4,5133.102542676375,18.9496,18.9561,18.9496,18.9561,5133.1025
2010-07-08 14:05:00,29.39,29.42,29.36,29.4,27217.38092395846,18.9496,18.969,18.9303,18.9561,27217.3809
2010-07-08 14:10:00,29.4,29.4,29.33,29.38,23397.39763638534,18.9561,18.9561,18.911,18.9432,23397.3976
2010-07-08 14:15:00,29.39,29.39,29.32,29.34,40706.69690820103,18.9496,18.9496,18.9045,18.9174,40706.6969
2010-07-08 14:20:00,29.34,29.34,29.32,29.32,20293.661215232183,18.9174,18.9174,18.9045,18.9045,20293.6612
2010-07-08 14:25:00,29.32,29.4,29.32,29.38,26739.88301301182,18.9045,18.9561,18.9045,18.9432,26739.883
2010-07-08 14:30:00,29.38,29.45,29.37,29.39,20054.912259758865,18.9432,18.9883,18.9368,18.9496,20054.9123
2010-07-08 14:35:00,29.36,29.36,29.32,29.34,18264.295093708966,18.9303,18.9303,18.9045,18.9174,18264.2951
2010-07-08 14:40:00,29.34,29.39,29.32,29.39,32111.73451116152,18.9174,18.9496,18.9045,18.9496,32111.7345
2010-07-08 14:45:00,29.39,29.41,29.34,29.41,23994.27002506864,18.9496,18.9625,18.9174,18.9625,23994.27
2010-07-08 14:50:00,29.4,29.43,29.38,29.43,9788.707174406112,18.9561,18.9754,18.9432,18.9754,9788.7072
2010-07-08 14:55:00,29.45,29.6,29.39,29.56,84994.62814850186,18.9883,19.085,18.9496,19.0593,84994.6281
2010-07-08 15:00:00,29.56,29.58,29.5,29.54,79503.40217261549,19.0593,19.0722,19.0206,19.0464,79503.4022
2010-07-08 15:05:00,29.51,29.53,29.42,29.42,25307.389280171898,19.027,19.0399,18.969,18.969,25307.3893
2010-07-08 15:10:00,29.43,29.46,29.42,29.43,18622.418526918944,18.9754,18.9948,18.969,18.9754,18622.4185
2010-07-08 15:15:00,29.45,29.57,29.45,29.55,26620.50853527516,18.9883,19.0657,18.9883,19.0528,26620.5085
2010-07-08 15:20:00,29.57,29.6,29.52,29.59,30201.74286737496,19.0657,19.085,19.0335,19.0786,30201.7429
2010-07-08 15:25:00,29.6,29.65,29.55,29.65,47033.544228244,19.085,19.1173,19.0528,19.1173,47033.5442
2010-07-08 15:30:00,29.65,29.76,29.62,29.69,95738.33114480124,19.1173,19.1882,19.0979,19.1431,95738.3311
2010-07-08 15:35:00,29.68,29.75,29.64,29.7,44884.803628984126,19.1366,19.1818,19.1108,19.1495,44884.8036
2010-07-08 15:40:00,29.7,29.74,29.61,29.7,72937.8058970992,19.1495,19.1753,19.0915,19.1495,72937.8059
2010-07-08 15:45:00,29.7,29.74,29.61,29.66,81652.14277187537,19.1495,19.1753,19.0915,19.1237,81652.1428
2010-07-08 15:50:00,29.66,29.72,29.62,29.65,122716.96311328636,19.1237,19.1624,19.0979,19.1173,122716.9631
2010-07-08 15:55:00,29.65,29.72,29.6,29.7,224065.89471171063,19.1173,19.1624,19.085,19.1495,224065.8947
2010-07-09 09:30:00,29.65,29.76,29.48,29.62,112092.63459472364,19.1173,19.1882,19.0077,19.0979,112092.6346
2010-07-09 09:35:00,29.63,29.86,29.54,29.85,88337.11352512833,19.1044,19.2527,19.0464,19.2462,88337.1135
2010-07-09 09:40:00,29.85,29.91,29.67,29.7,93231.46711233136,19.2462,19.2849,19.1302,19.1495,93231.4671
2010-07-09 09:45:00,29.7,29.78,29.58,29.6,35812.34332099797,19.1495,19.2011,19.0722,19.085,35812.3433
2010-07-09 09:50:00,29.6,29.71,29.59,29.65,34021.72615494807,19.085,19.156,19.0786,19.1173,34021.7262
2010-07-09 09:55:00,29.63,29.65,29.6,29.61,26262.38510206518,19.1044,19.1173,19.085,19.0915,26262.3851
2010-07-09 10:00:00,29.62,29.72,29.61,29.7,30082.368389638294,19.0979,19.1624,19.0915,19.1495,30082.3684
2010-07-09 10:05:00,29.71,29.76,29.65,29.65,71624.68664199594,19.156,19.1882,19.1173,19.1173,71624.6866
2010-07-09 10:10:00,29.65,29.83,29.65,29.78,40229.19899725439,19.1173,19.2333,19.1173,19.2011,40229.199
2010-07-09 10:15:00,29.78,29.99,29.78,29.95,119493.85221439655,19.2011,19.3365,19.2011,19.3107,119493.8522
2010-07-09 10:20:00,29.94,30.07,29.87,29.96,100752.05920974095,19.3043,19.3881,19.2591,19.3172,100752.0592
2010-07-09 10:25:00,29.95,29.96,29.83,29.84,31872.985555688192,19.3107,19.3172,19.2333,19.2398,31872.9856
2010-07-09 10:30:00,29.86,30.05,29.82,30.03,42377.93959651426,19.2527,19.3752,19.2269,19.3623,42377.9396
2010-07-09 10:35:00,30.03,30.05,29.92,29.98,81413.39381640205,19.3623,19.3752,19.2914,19.3301,81413.3938
2010-07-09 10:40:00,29.99,30.04,29.97,29.98,55986.63005849349,19.3365,19.3687,19.3236,19.3301,55986.6301
2010-07-09 10:45:00,29.98,29.98,29.85,29.86,64342.84350005969,19.3301,19.3301,19.2462,19.2527,64342.8435
2010-07-09 10:50:00,29.87,29.96,29.86,29.94,64104.09454458637,19.2591,19.3172,19.2527,19.3043,64104.0945
2010-07-09 10:55:00,29.94,29.95,29.76,29.8,84994.62814850186,19.3043,19.3107,19.1882,19.214,84994.6281
2010-07-09 11:00:00,29.8,29.83,29.76,29.81,31276.113167004893,19.214,19.2333,19.1882,19.2204,31276.1132
2010-07-09 11:05:00,29.81,29.86,29.79,29.84,27456.129879431777,19.2204,19.2527,19.2076,19.2398,27456.1299
2010-07-09 11:10:00,29.85,29.94,29.81,29.83,42974.81198519757,19.2462,19.3043,19.2204,19.2333,42974.812
2010-07-09 11:15:00,29.82,29.86,29.74,29.8,52882.893637340334,19.2269,19.2527,19.1753,19.214,52882.8936
2010-07-09 11:20:00,29.81,29.87,29.78,29.83,39035.45421988779,19.2204,19.2591,19.2011,19.2333,39035.4542
2010-07-09 11:25:00,29.8,29.82,29.75,29.79,27694.878834905096,19.214,19.2269,19.1818,19.2076,27694.8788
2010-07-09 11:30:00,29.79,29.83,29.75,29.76,18503.044049182285,19.2076,19.2333,19.1818,19.1882,18503.044
2010-07-09 11:35:00,29.75,29.81,29.75,29.8,17189.924794079026,19.1818,19.2204,19.1818,19.214,17189.9248
2010-07-09 11:40:00,29.8,29.86,29.8,29.86,29007.99809000836,19.214,19.2527,19.214,19.2527,29007.9981
2010-07-09 11:45:00,29.86,29.86,29.79,29.79,16354.303449922409,19.2527,19.2527,19.2076,19.2076,16354.3034
2010-07-09 11:50:00,29.8,29.85,29.78,29.84,23278.02315864868,19.214,19.2462,19.2011,19.2398,23278.0232
2010-07-09 11:55:00,29.86,29.86,29.82,29.85,19577.414348812224,19.2527,19.2527,19.2269,19.2462,19577.4143
2010-07-09 12:00:00,29.85,29.87,29.8,29.81,19816.163304285543,19.2462,19.2591,19.214,19.2204,19816.1633
2010-07-09 12:05:00,29.81,29.86,29.8,29.82,14086.188372925868,19.2204,19.2527,19.214,19.2269,14086.1884
2010-07-09 12:10:00,29.82,29.86,29.78,29.78,10743.702996299393,19.2269,19.2527,19.2011,19.2011,10743.703
2010-07-09 12:15:00,29.8,29.83,29.75,29.83,12773.06911782261,19.214,19.2333,19.1818,19.2333,12773.0691
2010-07-09 12:20:00,29.83,29.86,29.82,29.84,18503.044049182285,19.2333,19.2527,19.2269,19.2398,18503.044
2010-07-09 12:25:00,29.84,30.02,29.82,30.02,117345.11161513667,19.2398,19.3559,19.2269,19.3559,117345.1116
2010-07-09 12:30:00,30.01,30.03,29.89,29.91,68162.8267876328,19.3494,19.3623,19.272,19.2849,68162.8268
2010-07-09 12:35:00,29.89,29.92,29.88,29.89,16831.801360869045,19.272,19.2914,19.2656,19.272,16831.8014
2010-07-09 12:40:00,29.91,29.98,29.89,29.96,22442.401814492063,19.2849,19.3301,19.272,19.3172,22442.4018
2010-07-09 12:45:00,29.96,30.01,29.96,29.98,21248.657037125464,19.3172,19.3494,19.3172,19.3301,21248.657
2010-07-09 12:50:00,30.01,30.01,29.96,29.96,23994.27002506864,19.3494,19.3494,19.3172,19.3172,23994.27
2010-07-09 12:55:00,29.97,30.01,29.96,29.97,19577.414348812224,19.3236,19.3494,19.3172,19.3236,19577.4143
2010-07-09 13:00:00,29.96,30.01,29.96,29.99,16115.554494449088,19.3172,19.3494,19.3172,19.3365,16115.5545
2010-07-09 13:05:00,29.99,30.04,29.97,30.03,53479.76602602364,19.3365,19.3687,19.3236,19.3623,53479.766
2010-07-09 13:10:00,30.03,30.12,30.01,30.05,157574.31061239107,19.3623,19.4203,19.3494,19.3752,157574.3106
2010-07-09 13:15:00,30.06,30.15,30.0,30.08,105765.78727468068,19.3816,19.4397,19.343,19.3945,105765.7873
2010-07-09 13:20:00,30.1,30.11,30.04,30.07,22800.52524770204,19.4074,19.4139,19.3687,19.3881,22800.5252
2010-07-09 13:25:00,30.08,30.12,30.06,30.07,24233.01898054196,19.3945,19.4203,19.3816,19.3881,24233.019
2010-07-09 13:30:00,30.08,30.1,30.05,30.09,23039.27420317536,19.3945,19.4074,19.3752,19.401,23039.2742
2010-07-09 13:35:00,30.1,30.11,30.02,30.05,29246.74704548168,19.4074,19.4139,19.3559,19.3752,29246.747
2010-07-09 13:40:00,30.05,30.12,30.04,30.07,34857.34749910469,19.3752,19.4203,19.3687,19.3881,34857.3475
2010-07-09 13:45:00,30.07,30.12,30.04,30.12,20771.159126178823,19.3881,19.4203,19.3687,19.4203,20771.1591
2010-07-09 13:50:00,30.12,30.15,30.09,30.14,74370.29962993912,19.4203,19.4397,19.401,19.4332,74370.2996
2010-07-09 13:55:00,30.14,30.15,30.08,30.08,26859.25749074848,19.4332,19.4397,19.3945,19.3945,26859.2575
2010-07-09 14:00:00,30.09,30.13,30.09,30.11,23278.02315864868,19.401,19.4268,19.401,19.4139,23278.0232
2010-07-09 14:05:00,30.1,30.15,30.1,30.1,35692.96884326131,19.4074,19.4397,19.4074,19.4074,35692.9688
2010-07-09 14:10:00,30.12,30.12,29.93,29.94,99797.06338784768,19.4203,19.4203,19.2978,19.3043,99797.0634
2010-07-09 14:15:00,29.93,29.99,29.91,29.96,53241.01707055032,19.2978,19.3365,19.2849,19.3172,53241.0171
2010-07-09 14:20:00,29.95,30.01,29.94,30.0,24829.89136922526,19.3107,19.3494,19.3043,19.343,24829.8914
2010-07-09 14:25:00,29.99,29.99,29.88,29.88,34857.34749910469,19.3365,19.3365,19.2656,19.2656,34857.3475
2010-07-09 14:30:00,29.88,29.96,29.86,29.92,33902.35167721141,19.2656,19.3172,19.2527,19.2914,33902.3517
2010-07-09 14:35:00,29.91,30.03,29.91,30.0,25904.2616688552,19.2849,19.3623,19.2849,19.343,25904.2617
2010-07-09 14:40:00,30.01,30.07,30.0,30.05,45481.67601766742,19.3494,19.3881,19.343,19.3752,45481.676
2010-07-09 14:45:00,30.05,30.12,30.05,30.07,43929.807807090845,19.3752,19.4203,19.3752,19.3881,43929.8078
2010-07-09 14:50:00,30.07,30.15,30.06,30.14,77712.7850065656,19.3881,19.4397,19.3816,19.4332,77712.785
2010-07-09 14:55:00,30.14,30.27,30.13,30.23,294854.96000955,19.4332,19.517,19.4268,19.4913,294854.96
2010-07-09 15:00:00,30.24,30.25,30.12,30.13,49540.408260713855,19.4977,19.5041,19.4203,19.4268,49540.4083
2010-07-09 15:05:00,30.13,30.13,30.02,30.06,56941.625880386775,19.4268,19.4268,19.3559,19.3816,56941.6259
2010-07-09 15:10:00,30.07,30.16,30.07,30.14,51569.77438223708,19.3881,19.4461,19.3881,19.4332,51569.7744
2010-07-09 15:15:00,30.15,30.17,29.98,30.07,88098.36456965501,19.4397,19.4526,19.3301,19.3881,88098.3646
2010-07-09 15:20:00,30.07,30.15,30.07,30.15,30679.2407783216,19.3881,19.4397,19.3881,19.4397,30679.2408
2010-07-09 15:25:00,30.15,30.15,29.95,29.98,111257.01325056703,19.4397,19.4397,19.3107,19.3301,111257.0133
2010-07-09 15:30:00,29.98,30.03,29.97,30.0,24471.76793601528,19.3301,19.3623,19.3236,19.343,24471.7679
2010-07-09 15:35:00,30.01,30.22,30.01,30.11,171421.75002984362,19.3494,19.4848,19.3494,19.4139,171421.75
2010-07-09 15:40:00,30.12,30.14,29.99,30.04,154351.19971350126,19.4203,19.4332,19.3365,19.3687,154351.1997
2010-07-09 15:45:00,30.05,30.07,29.96,30.04,94067.088456488,19.3752,19.3881,19.3172,19.3687,94067.0885
2010-07-09 15:50:00,30.05,30.07,30.02,30.03,107795.1533962039,19.3752,19.3881,19.3559,19.3623,107795.1534
2010-07-09 15:55:00,30.04,30.1,29.92,30.03,295213.08344275993,19.3687,19.4074,19.2914,19.3623,295213.0834
2010-07-12 09:30:00,29.92,29.97,29.75,29.83,134415.66193147906,19.2914,19.3236,19.1818,19.2333,134415.6619
2010-07-12 09:35:00,29.82,29.91,29.72,29.72,88337.11352512833,19.2269,19.2849,19.1624,19.1624,88337.1135
2010-07-12 09:40:00,29.73,29.88,29.72,29.85,47391.66766145398,19.1689,19.2656,19.1624,19.2462,47391.6677
2010-07-12 09:45:00,29.83,30.01,29.81,29.95,104572.04249731408,19.2333,19.3494,19.2204,19.3107,104572.0425
2010-07-12 09:50:00,29.95,30.01,29.92,29.99,45839.7994508774,19.3107,19.3494,19.2914,19.3365,45839.7995
2010-07-12 09:55:00,29.98,30.07,29.94,30.07,51808.5233377104,19.3301,19.3881,19.3043,19.3881,51808.5233
2010-07-12 10:00:00,30.06,30.16,30.04,30.05,67446.57992121285,19.3816,19.4461,19.3687,19.3752,67446.5799
2010-07-12 10:05:00,30.05,30.05,29.94,30.0,54792.885281126895,19.3752,19.3752,19.3043,19.343,54792.8853
2010-07-12 10:10:00,30.0,30.08,29.96,30.06,42855.437507460905,19.343,19.3945,19.3172,19.3816,42855.4375
2010-07-12 10:15:00,30.07,30.28,30.07,30.22,153038.080458398,19.3881,19.5235,19.3881,19.4848,153038.0805
2010-07-12 10:20:00,30.22,30.23,30.04,30.09,86188.37292586845,19.4848,19.4913,19.3687,19.401,86188.3729
2010-07-12 10:25:00,30.08,30.12,29.87,29.94,98364.56965500776,19.3945,19.4203,19.2591,19.3043,98364.5697
2010-07-12 10:30:00,29.95,29.95,29.76,29.82,65178.46484421631,19.3107,19.3107,19.1882,19.2269,65178.4648
2010-07-12 10:35:00,29.84,29.96,29.83,29.91,33902.35167721141,19.2398,19.3172,19.2333,19.2849,33902.3517
2010-07-12 10:40:00,29.91,29.96,29.75,29.78,53002.26811507699,19.2849,19.3172,19.1818,19.2011,53002.2681
2010-07-12 10:45:00,29.78,29.93,29.78,29.9,66491.58409931956,19.2011,19.2978,19.2011,19.2785,66491.5841
2010-07-12 10:50:00,29.9,29.9,29.72,29.72,85591.50053718514,19.2785,19.2785,19.1624,19.1624,85591.5005
2010-07-12 10:55:00,29.72,29.74,29.66,29.69,59329.11543511997,19.1624,19.1753,19.1237,19.1431,59329.1154
2010-07-12 11:00:00,29.68,29.69,29.51,29.53,100393.93577653095,19.1366,19.1431,19.027,19.0399,100393.9358
2010-07-12 11:05:00,29.52,29.55,29.49,29.52,36647.96466515459,19.0335,19.0528,19.0141,19.0335,36647.9647
2010-07-12 11:10:00,29.5,29.61,29.49,29.6,52405.3957263937,19.0206,19.0915,19.0141,19.085,52405.3957
2010-07-12 11:15:00,29.6,29.65,29.59,29.64,23278.02315864868,19.085,19.1173,19.0786,19.1108,23278.0232
2010-07-12 11:20:00,29.64,29.64,29.57,29.64,10982.451951772711,19.1108,19.1108,19.0657,19.1108,10982.452
2010-07-12 11:25:00,29.65,29.68,29.61,29.65,47391.66766145398,19.1173,19.1366,19.0915,19.1173,47391.6677
2010-07-12 11:30:00,29.64,29.65,29.57,29.64,26381.75957980184,19.1108,19.1173,19.0657,19.1108,26381.7596
2010-07-12 11:35:00,29.64,29.64,29.58,29.61,18144.920615972303,19.1108,19.1108,19.0722,19.0915,18144.9206
2010-07-12 11:40:00,29.61,29.65,29.6,29.65,15279.933150292469,19.0915,19.1173,19.085,19.1173,15279.9332
2010-07-12 11:45:00,29.63,29.63,29.6,29.6,14086.188372925868,19.1044,19.1044,19.085,19.085,14086.1884
2010-07-12 11:50:00,29.59,29.6,29.53,29.6,21009.908081652145,19.0786,19.085,19.0399,19.085,21009.9081
2010-07-12 11:55:00,29.57,29.6,29.52,29.55,23755.52106959532,19.0657,19.085,19.0335,19.0528,23755.5211
2010-07-12 12:00:00,29.54,29.65,29.53,29.63,9430.583741196133,19.0464,19.1173,19.0399,19.1044,9430.5837
2010-07-12 12:05:00,29.62,29.65,29.55,29.64,33186.104810791454,19.0979,19.1173,19.0528,19.1108,33186.1048
2010-07-12 12:10:00,29.65,29.73,29.6,29.7,52644.144681867016,19.1173,19.1689,19.085,19.1495,52644.1447
2010-07-12 12:15:00,29.7,29.75,29.65,29.69,35931.71779873463,19.1495,19.1818,19.1173,19.1431,35931.7178
2010-07-12 12:20:00,29.68,29.71,29.65,29.67,19458.039871075565,19.1366,19.156,19.1173,19.1302,19458.0399
2010-07-12 12:25:00,29.65,29.69,29.64,29.65,12414.94568461263,19.1173,19.1431,19.1108,19.1173,12414.9457
2010-07-12 12:30:00,29.65,29.69,29.61,29.68,17667.422705025667,19.1173,19.1431,19.0915,19.1366,17667.4227
2010-07-12 12:35:00,29.67,29.76,29.67,29.75,21129.2825593888,19.1302,19.1882,19.1302,19.1818,21129.2826
2010-07-12 12:40:00,29.76,29.78,29.7,29.7,36409.21570968127,19.1882,19.2011,19.1495,19.1495,36409.2157
2010-07-12 12:45:00,29.7,29.74,29.67,29.7,18144.920615972303,19.1495,19.1753,19.1302,19.1495,18144.9206
2010-07-12 12:50:00,29.7,29.74,29.7,29.7,10504.954040826073,19.1495,19.1753,19.1495,19.1495,10504.954
2010-07-12 12:55:00,29.7,29.7,29.55,29.55,46914.16975050734,19.1495,19.1495,19.0528,19.0528,46914.1698
2010-07-12 13:00:00,29.55,29.61,29.54,29.59,18861.167482392266,19.0528,19.0915,19.0464,19.0786,18861.1675
2010-07-12 13:05:00,29.58,29.61,29.55,29.61,13489.315984242568,19.0722,19.0915,19.0528,19.0915,13489.316
2010-07-12 13:10:00,29.61,29.65,29.6,29.63,23278.02315864868,19.0915,19.1173,19.085,19.1044,23278.0232
2010-07-12 13:15:00,29.63,29.73,29.63,29.7,18980.541960128925,19.1044,19.1689,19.1044,19.1495,18980.542
2010-07-12 13:20:00,29.7,29.71,29.7,29.7,3819.9832875731167,19.1495,19.156,19.1495,19.1495,3819.9833
2010-07-12 13:25:00,29.7,29.7,29.67,29.69,4894.353587203056,19.1495,19.1495,19.1302,19.1431,4894.3536
2010-07-12 13:30:00,29.69,29.71,29.67,29.71,10385.579563089412,19.1431,19.156,19.1302,19.156,10385.5796
2010-07-12 13:35:00,29.71,29.72,29.59,29.6,29604.870478691657,19.156,19.1624,19.0786,19.085,29604.8705
2010-07-12 13:40:00,29.59,29.68,29.59,29.65,39035.45421988779,19.0786,19.1366,19.0786,19.1173,39035.4542
2010-07-12 13:45:00,29.65,29.71,29.65,29.7,13369.94150650591,19.1173,19.156,19.1173,19.1495,13369.9415
2010-07-12 13:50:00,29.7,29.89,29.69,29.88,57777.24722454339,19.1495,19.272,19.1431,19.2656,57777.2472
2010-07-12 13:55:00,29.87,29.89,29.79,29.81,48346.663483347256,19.2591,19.272,19.2076,19.2204,48346.6635
2010-07-12 14:00:00,29.84,29.84,29.79,29.8,9549.958218932792,19.2398,19.2398,19.2076,19.214,9549.9582
2010-07-12 14:05:00,29.8,29.8,29.73,29.74,26023.63614659186,19.214,19.214,19.1689,19.1753,26023.6361
2010-07-12 14:10:00,29.73,29.74,29.67,29.68,13250.567028769248,19.1689,19.1753,19.1302,19.1366,13250.567
2010-07-12 14:15:00,29.67,29.75,29.67,29.69,14086.188372925868,19.1302,19.1818,19.1302,19.1431,14086.1884
2010-07-12 14:20:00,29.7,29.73,29.68,29.73,3223.110898889817,19.1495,19.1689,19.1366,19.1689,3223.1109
2010-07-12 14:25:00,29.73,29.74,29.7,29.73,6207.472842306315,19.1689,19.1753,19.1495,19.1689,6207.4728
2010-07-12 14:30:00,29.73,29.76,29.68,29.68,13728.064939715889,19.1689,19.1882,19.1366,19.1366,13728.0649
2010-07-12 14:35:00,29.7,29.76,29.7,29.76,10266.20508535275,19.1495,19.1882,19.1495,19.1882,10266.2051
2010-07-12 14:40:00,29.74,29.82,29.73,29.8,20771.159126178823,19.1753,19.2269,19.1689,19.214,20771.1591
2010-07-12 14:45:00,29.8,29.81,29.77,29.78,29246.74704548168,19.214,19.2204,19.1947,19.2011,29246.747
2010-07-12 14:50:00,29.79,29.8,29.74,29.74,13966.813895189209,19.2076,19.214,19.1753,19.1753,13966.8139
2010-07-12 14:55:00,29.75,29.8,29.74,29.74,16473.677927659068,19.1818,19.214,19.1753,19.1753,16473.6779
2010-07-12 15:00:00,29.75,29.76,29.68,29.71,56106.00453623015,19.1818,19.1882,19.1366,19.156,56106.0045
2010-07-12 15:05:00,29.7,29.71,29.68,29.7,37364.21153157455,19.1495,19.156,19.1366,19.1495,37364.2115
2010-07-12 15:10:00,29.7,29.78,29.7,29.76,26859.25749074848,19.1495,19.2011,19.1495,19.1882,26859.2575
2010-07-12 15:15:00,29.77,29.79,29.73,29.78,19219.290915602243,19.1947,19.2076,19.1689,19.2011,19219.2909
2010-07-12 15:20:00,29.76,29.79,29.71,29.79,24471.76793601528,19.1882,19.2076,19.156,19.2076,24471.7679
2010-07-12 15:25:00,29.79,29.79,29.74,29.76,17070.550316342367,19.2076,19.2076,19.1753,19.1882,17070.5503
2010-07-12 15:30:00,29.77,29.81,29.74,29.78,19696.788826548884,19.1947,19.2204,19.1753,19.2011,19696.7888
2010-07-12 15:35:00,29.78,29.81,29.75,29.79,36886.71362062791,19.2011,19.2204,19.1818,19.2076,36886.7136
2010-07-12 15:40:00,29.79,29.88,29.72,29.74,109347.02160678049,19.2076,19.2656,19.1624,19.1753,109347.0216
2010-07-12 15:45:00,29.73,29.78,29.66,29.76,144443.1180613585,19.1689,19.2011,19.1237,19.1882,144443.1181
2010-07-12 15:50:00,29.74,29.8,29.73,29.8,118658.23087023996,19.1753,19.214,19.1689,19.214,118658.2309
2010-07-12 15:55:00,29.81,29.82,29.75,29.81,121403.84385818311,19.2204,19.2269,19.1818,19.2204,121403.8439
2010-07-13 09:30:00,30.63,30.63,30.25,30.45,236838.96382953328,19.7492,19.7492,19.5041,19.6331,236838.9638
2010-07-13 09:35:00,30.45,30.48,30.35,30.4,96454.5780112212,19.6331,19.6524,19.5686,19.6009,96454.578
2010-07-13 09:40:00,30.41,30.44,30.3,30.38,64700.96693326967,19.6073,19.6267,19.5364,19.588,64700.9669
2010-07-13 09:45:00,30.39,30.39,30.18,30.27,75564.04440730572,19.5944,19.5944,19.459,19.517,75564.0444
2010-07-13 09:50:00,30.24,30.45,30.2,30.44,111495.76220604037,19.4977,19.6331,19.4719,19.6267,111495.7622
2010-07-13 09:55:00,30.44,30.45,30.39,30.44,64820.34141100632,19.6267,19.6331,19.5944,19.6267,64820.3414
2010-07-13 10:00:00,30.43,30.56,30.43,30.54,142771.87537304524,19.6202,19.704,19.6202,19.6911,142771.8754
2010-07-13 10:05:00,30.56,31.2,30.55,31.1,605347.9766026024,19.704,20.1167,19.6976,20.0522,605347.9766
2010-07-13 10:10:00,31.11,31.28,30.99,31.2,313477.3785364689,20.0586,20.1683,19.9813,20.1167,313477.3785
2010-07-13 10:15:00,31.16,31.33,31.1,31.27,227169.63113286372,20.0909,20.2005,20.0522,20.1618,227169.6311
2010-07-13 10:20:00,31.27,31.56,31.26,31.46,320878.59615614184,20.1618,20.3488,20.1554,20.2843,320878.5962
2010-07-13 10:25:00,31.45,31.49,31.23,31.3,166766.14539811388,20.2779,20.3037,20.136,20.1811,166766.1454
2010-07-13 10:30:00,31.31,31.35,31.16,31.3,160081.17464486093,20.1876,20.2134,20.0909,20.1811,160081.1746
2010-07-13 10:35:00,31.29,31.3,31.22,31.27,68998.44813178942,20.1747,20.1811,20.1296,20.1618,68998.4481
2010-07-13 10:40:00,31.27,31.36,31.25,31.36,123910.70789065298,20.1618,20.2198,20.1489,20.2198,123910.7079
2010-07-13 10:45:00,31.36,31.36,31.25,31.3,62074.72842306315,20.2198,20.2198,20.1489,20.1811,62074.7284
2010-07-13 10:50:00,31.29,31.5,31.29,31.46,135490.03223110898,20.1747,20.3101,20.1747,20.2843,135490.0322
2010-07-13 10:55:00,31.48,31.54,31.3,31.3,103258.92324221082,20.2972,20.3359,20.1811,20.1811,103258.9232
2010-07-13 11:00:00,31.32,31.46,31.29,31.41,91798.97337949146,20.194,20.2843,20.1747,20.2521,91798.9734
2010-07-13 11:05:00,31.42,31.69,31.37,31.67,198161.63304285545,20.2585,20.4326,20.2263,20.4197,198161.633
2010-07-13 11:10:00,31.66,31.71,31.57,31.69,163662.40897696072,20.4133,20.4455,20.3552,20.4326,163662.409
2010-07-13 11:15:00,31.7,31.74,31.63,31.67,107795.1533962039,20.4391,20.4648,20.3939,20.4197,107795.1534
2010-07-13 11:20:00,31.67,31.72,31.52,31.62,92992.71815685806,20.4197,20.452,20.323,20.3875,92992.7182
2010-07-13 11:25:00,31.62,31.66,31.61,31.61,48346.663483347256,20.3875,20.4133,20.381,20.381,48346.6635
2010-07-13 11:30:00,31.61,31.77,31.61,31.76,116390.1157932434,20.381,20.4842,20.381,20.4777,116390.1158
2010-07-13 11:35:00,31.77,31.79,31.62,31.67,134535.0364092157,20.4842,20.4971,20.3875,20.4197,134535.0364
2010-07-13 11:40:00,31.65,31.68,31.54,31.61,80100.2745612988,20.4068,20.4262,20.3359,20.381,80100.2746
2010-07-13 11:45:00,31.61,31.64,31.43,31.45,59567.86439059329,20.381,20.4004,20.265,20.2779,59567.8644
2010-07-13 11:50:00,31.44,31.56,31.41,31.56,61119.73260116987,20.2714,20.3488,20.2521,20.3488,61119.7326
2010-07-13 11:55:00,31.57,31.58,31.45,31.51,19577.414348812224,20.3552,20.3617,20.2779,20.3166,19577.4143
2010-07-13 12:00:00,31.5,31.58,31.48,31.56,50137.28064939716,20.3101,20.3617,20.2972,20.3488,50137.2806
2010-07-13 12:05:00,31.56,31.62,31.54,31.57,47630.4166169273,20.3488,20.3875,20.3359,20.3552,47630.4166
2010-07-13 12:10:00,31.6,31.67,31.58,31.67,69595.32052047273,20.3746,20.4197,20.3617,20.4197,69595.3205
2010-07-13 12:15:00,31.67,31.71,31.67,31.71,52763.51915960368,20.4197,20.4455,20.4197,20.4455,52763.5192
2010-07-13 12:20:00,31.72,31.77,31.64,31.77,112808.8814611436,20.452,20.4842,20.4004,20.4842,112808.8815
2010-07-13 12:25:00,31.77,31.83,31.72,31.82,177390.47391667662,20.4842,20.5229,20.452,20.5164,177390.4739
2010-07-13 12:30:00,31.82,31.84,31.74,31.78,199355.37782022203,20.5164,20.5293,20.4648,20.4906,199355.3778
2010-07-13 12:35:00,31.78,31.82,31.72,31.76,76399.66575146234,20.4906,20.5164,20.452,20.4777,76399.6658
2010-07-13 12:40:00,31.74,31.82,31.73,31.78,109347.02160678049,20.4648,20.5164,20.4584,20.4906,109347.0216
2010-07-13 12:45:00,31.78,31.82,31.76,31.76,46914.16975050734,20.4906,20.5164,20.4777,20.4777,46914.1698
2010-07-13 12:50:00,31.76,31.81,31.73,31.81,48227.2890056106,20.4777,20.51,20.4584,20.51,48227.289
2010-07-13 12:55:00,31.81,31.82,31.65,31.67,48704.78691655724,20.51,20.5164,20.4068,20.4197,48704.7869
2010-07-13 13:00:00,31.67,31.69,31.57,31.68,77474.03605109228,20.4197,20.4326,20.3552,20.4262,77474.0361
2010-07-13 13:05:00,31.66,31.67,31.64,31.66,14324.937328399188,20.4133,20.4197,20.4004,20.4133,14324.9373
2010-07-13 13:10:00,31.65,31.68,31.49,31.51,45123.55258445744,20.4068,20.4262,20.3037,20.3166,45123.5526
2010-07-13 13:15:00,31.51,31.51,31.36,31.37,75683.41888504238,20.3166,20.3166,20.2198,20.2263,75683.4189
2010-07-13 13:20:00,31.38,31.46,31.25,31.37,90127.73069117822,20.2327,20.2843,20.1489,20.2263,90127.7307
2010-07-13 13:25:00,31.4,31.45,31.37,31.45,16473.677927659068,20.2456,20.2779,20.2263,20.2779,16473.6779
2010-07-13 13:30:00,31.48,31.58,31.47,31.56,40826.071385937685,20.2972,20.3617,20.2908,20.3488,40826.0714
2010-07-13 13:35:00,31.54,31.58,31.43,31.56,23039.27420317536,20.3359,20.3617,20.265,20.3488,23039.2742
2010-07-13 13:40:00,31.57,31.61,31.54,31.59,27098.0064462218,20.3552,20.381,20.3359,20.3681,27098.0064
2010-07-13 13:45:00,31.6,31.62,31.54,31.54,10027.456129879432,20.3746,20.3875,20.3359,20.3359,10027.4561
2010-07-13 13:50:00,31.56,31.57,31.43,31.46,20771.159126178823,20.3488,20.3552,20.265,20.2843,20771.1591
2010-07-13 13:55:00,31.46,31.56,31.37,31.52,35454.21988778799,20.2843,20.3488,20.2263,20.323,35454.2199
2010-07-13 14:00:00,31.53,31.61,31.52,31.6,35692.96884326131,20.3294,20.381,20.323,20.3746,35692.9688
2010-07-13 14:05:00,31.56,31.6,31.5,31.53,25426.76375790856,20.3488,20.3746,20.3101,20.3294,25426.7638
2010-07-13 14:10:00,31.51,31.58,31.51,31.56,26859.25749074848,20.3166,20.3617,20.3166,20.3488,26859.2575
2010-07-13 14:15:00,31.57,31.67,31.57,31.61,63268.47320042975,20.3552,20.4197,20.3552,20.381,63268.4732
2010-07-13 14:20:00,31.61,31.62,31.55,31.58,29246.74704548168,20.381,20.3875,20.3423,20.3617,29246.747
2010-07-13 14:25:00,31.61,31.63,31.56,31.59,13728.064939715889,20.381,20.3939,20.3488,20.3681,13728.0649
2010-07-13 14:30:00,31.58,31.74,31.58,31.71,92634.59472364809,20.3617,20.4648,20.3617,20.4455,92634.5947
2010-07-13 14:35:00,31.72,31.98,31.71,31.95,163543.03449922407,20.452,20.6196,20.4455,20.6002,163543.0345
2010-07-13 14:40:00,31.96,31.98,31.83,31.9,104213.91906410408,20.6067,20.6196,20.5229,20.568,104213.9191
2010-07-13 14:45:00,31.91,31.92,31.78,31.89,122120.09072460308,20.5745,20.5809,20.4906,20.5616,122120.0907
2010-07-13 14:50:00,31.91,31.96,31.88,31.91,97767.69726632444,20.5745,20.6067,20.5551,20.5745,97767.6973
2010-07-13 14:55:00,31.94,32.02,31.87,32.01,78667.78082845887,20.5938,20.6454,20.5487,20.6389,78667.7808
2010-07-13 15:00:00,32.0,32.01,31.93,31.98,50853.52751581712,20.6325,20.6389,20.5874,20.6196,50853.5275
2010-07-13 15:05:00,31.98,32.11,31.85,31.94,266921.3322191715,20.6196,20.7034,20.5358,20.5938,266921.3322
2010-07-13 15:10:00,31.94,32.0,31.91,31.97,108392.02578488718,20.5938,20.6325,20.5745,20.6131,108392.0258
2010-07-13 15:15:00,31.98,32.03,31.92,31.99,144323.7435836218,20.6196,20.6518,20.5809,20.626,144323.7436
2010-07-13 15:20:00,31.99,31.99,31.92,31.94,113047.63041661691,20.626,20.626,20.5809,20.5938,113047.6304
2010-07-13 15:25:00,31.94,32.1,31.92,32.07,154112.45075802793,20.5938,20.697,20.5809,20.6776,154112.4508
2010-07-13 15:30:00,32.07,32.1,31.98,32.03,125820.69953443954,20.6776,20.697,20.6196,20.6518,125820.6995
2010-07-13 15:35:00,32.05,32.11,32.04,32.09,106840.1575743106,20.6647,20.7034,20.6583,20.6905,106840.1576
2010-07-13 15:40:00,32.1,32.14,32.03,32.06,193625.4028888624,20.697,20.7228,20.6518,20.6712,193625.4029
2010-07-13 15:45:00,32.07,32.12,31.98,31.99,189327.9216903426,20.6776,20.7099,20.6196,20.626,189327.9217
2010-07-13 15:50:00,31.98,32.05,31.72,31.77,266085.7108750149,20.6196,20.6647,20.452,20.4842,266085.7109
2010-07-13 15:55:00,31.77,31.86,31.76,31.81,320401.0982451952,20.4842,20.5422,20.4777,20.51,320401.0982
2010-07-14 09:30:00,31.42,31.59,31.29,31.3,237197.0872627432,20.2585,20.3681,20.1747,20.1811,237197.0873
2010-07-14 09:35:00,31.3,31.46,31.25,31.28,141697.5050734153,20.1811,20.2843,20.1489,20.1683,141697.5051
2010-07-14 09:40:00,31.28,31.3,30.88,30.94,330428.55437507463,20.1683,20.1811,19.9103,19.949,330428.5544
2010-07-14 09:45:00,30.94,31.16,30.9,31.1,132266.92133221918,19.949,20.0909,19.9232,20.0522,132266.9213
2010-07-14 09:50:00,31.1,31.1,30.89,30.99,122120.09072460308,20.0522,20.0522,19.9168,19.9813,122120.0907
2010-07-14 09:55:00,30.99,31.19,30.96,31.17,80697.1469499821,19.9813,20.1102,19.9619,20.0973,80697.1469
2010-07-14 10:00:00,31.15,31.16,30.98,31.08,63029.72424495643,20.0844,20.0909,19.9748,20.0393,63029.7242
2010-07-14 10:05:00,31.08,31.17,31.04,31.15,50017.9061716605,20.0393,20.0973,20.0135,20.0844,50017.9062
2010-07-14 10:10:00,31.14,31.23,31.14,31.17,66252.83514384624,20.078,20.136,20.078,20.0973,66252.8351
2010-07-14 10:15:00,31.16,31.17,31.08,31.12,44765.42915124746,20.0909,20.0973,20.0393,20.0651,44765.4292
2010-07-14 10:20:00,31.11,31.26,31.11,31.2,47749.79109466396,20.0586,20.1554,20.0586,20.1167,47749.7911
2010-07-14 10:25:00,31.21,31.22,31.1,31.13,75564.04440730572,20.1231,20.1296,20.0522,20.0715,75564.0444
2010-07-14 10:30:00,31.14,31.24,31.14,31.22,62910.34976721977,20.078,20.1425,20.078,20.1296,62910.3498
2010-07-14 10:35:00,31.23,31.24,31.12,31.15,50495.404082607136,20.136,20.1425,20.0651,20.0844,50495.4041
2010-07-14 10:40:00,31.15,31.17,31.12,31.15,27336.75540169512,20.0844,20.0973,20.0651,20.0844,27336.7554
2010-07-14 10:45:00,31.15,31.33,31.15,31.25,49779.15721618718,20.0844,20.2005,20.0844,20.1489,49779.1572
2010-07-14 10:50:00,31.26,31.32,31.13,31.13,34618.59854363137,20.1554,20.194,20.0715,20.0715,34618.5985
2010-07-14 10:55:00,31.13,31.22,31.12,31.22,17786.797182762326,20.0715,20.1296,20.0651,20.1296,17786.7972
2010-07-14 11:00:00,31.21,31.3,31.14,31.3,54673.51080339024,20.1231,20.1811,20.078,20.1811,54673.5108
2010-07-14 11:05:00,31.27,31.31,31.21,31.27,37006.08809836457,20.1618,20.1876,20.1231,20.1618,37006.0881
2010-07-14 11:10:00,31.25,31.28,31.18,31.28,27098.0064462218,20.1489,20.1683,20.1038,20.1683,27098.0064
2010-07-14 11:15:00,31.29,31.35,31.26,31.35,53837.889459233615,20.1747,20.2134,20.1554,20.2134,53837.8895
2010-07-14 11:20:00,31.35,31.36,31.3,31.33,27098.0064462218,20.2134,20.2198,20.1811,20.2005,27098.0064
2010-07-14 11:25:00,31.31,31.33,31.25,31.29,36647.96466515459,20.1876,20.2005,20.1489,20.1747,36647.9647
2010-07-14 11:30:00,31.29,31.36,31.27,31.36,36767.33914289125,20.1747,20.2198,20.1618,20.2198,36767.3391
2010-07-14 11:35:00,31.35,31.35,31.28,31.28,24591.14241375194,20.2134,20.2134,20.1683,20.1683,24591.1424
2010-07-14 11:40:00,31.27,31.31,31.16,31.29,71027.81425331264,20.1618,20.1876,20.0909,20.1747,71027.8143
2010-07-14 11:45:00,31.28,31.34,31.25,31.3,29843.61943416497,20.1683,20.2069,20.1489,20.1811,29843.6194
2010-07-14 11:50:00,31.3,31.38,31.3,31.36,64342.84350005969,20.1811,20.2327,20.1811,20.2198,64342.8435
2010-07-14 11:55:00,31.36,31.39,31.33,31.35,25784.88719111853,20.2198,20.2392,20.2005,20.2134,25784.8872
2010-07-14 12:00:00,31.33,31.39,31.32,31.37,55389.75766981019,20.2005,20.2392,20.194,20.2263,55389.7577
2010-07-14 12:05:00,31.37,31.41,31.36,31.41,47152.91870598066,20.2263,20.2521,20.2198,20.2521,47152.9187
2010-07-14 12:10:00,31.41,31.48,31.4,31.46,71505.31216425927,20.2521,20.2972,20.2456,20.2843,71505.3122
2010-07-14 12:15:00,31.44,31.52,31.44,31.52,31156.73868926824,20.2714,20.323,20.2714,20.323,31156.7387
2010-07-14 12:20:00,31.54,31.56,31.52,31.56,24471.76793601528,20.3359,20.3488,20.323,20.3488,24471.7679
2010-07-14 12:25:00,31.56,31.74,31.56,31.65,111734.51116151368,20.3488,20.4648,20.3488,20.4068,111734.5112
2010-07-14 12:30:00,31.65,31.67,31.59,31.61,57657.87274680673,20.4068,20.4197,20.3681,20.381,57657.8727
2010-07-14 12:35:00,31.6,31.62,31.55,31.58,47869.16557240062,20.3746,20.3875,20.3423,20.3617,47869.1656
2010-07-14 12:40:00,31.58,31.63,31.56,31.6,32947.355855318136,20.3617,20.3939,20.3488,20.3746,32947.3559
2010-07-14 12:45:00,31.59,31.6,31.55,31.56,18980.541960128925,20.3681,20.3746,20.3423,20.3488,18980.542
2010-07-14 12:50:00,31.54,31.54,31.41,31.42,55031.63423660021,20.3359,20.3359,20.2521,20.2585,55031.6342
2010-07-14 12:55:00,31.42,31.46,31.33,31.41,46317.29736182404,20.2585,20.2843,20.2005,20.2521,46317.2974
2010-07-14 13:00:00,31.41,31.42,31.37,31.37,18622.418526918944,20.2521,20.2585,20.2263,20.2263,18622.4185
2010-07-14 13:05:00,31.37,31.52,31.36,31.52,27098.0064462218,20.2263,20.323,20.2198,20.323,27098.0064
2010-07-14 13:10:00,31.53,31.56,31.45,31.56,24233.01898054196,20.3294,20.3488,20.2779,20.3488,24233.019
2010-07-14 13:15:00,31.56,31.6,31.53,31.58,13489.315984242568,20.3488,20.3746,20.3294,20.3617,13489.316
2010-07-14 13:20:00,31.57,31.62,31.56,31.6,21248.657037125464,20.3552,20.3875,20.3488,20.3746,21248.657
2010-07-14 13:25:00,31.6,31.61,31.55,31.61,11937.44777366599,20.3746,20.381,20.3423,20.381,11937.4478
2010-07-14 13:30:00,31.61,31.68,31.6,31.68,38677.330786677805,20.381,20.4262,20.3746,20.4262,38677.3308
2010-07-14 13:35:00,31.68,31.68,31.57,31.59,15876.805538975766,20.4262,20.4262,20.3552,20.3681,15876.8055
2010-07-14 13:40:00,31.57,31.64,31.52,31.52,28530.50017906172,20.3552,20.4004,20.323,20.323,28530.5002
2010-07-14 13:45:00,31.51,31.55,31.5,31.5,18025.546138235644,20.3166,20.3423,20.3101,20.3101,18025.5461
2010-07-14 13:50:00,31.5,31.51,31.33,31.35,45242.9270621941,20.3101,20.3166,20.2005,20.2134,45242.9271
2010-07-14 13:55:00,31.36,31.46,31.36,31.46,27933.627790378418,20.2198,20.2843,20.2198,20.2843,27933.6278
2010-07-14 14:00:00,31.45,31.46,31.3,31.3,59687.23886832995,20.2779,20.2843,20.1811,20.1811,59687.2389
2010-07-14 14:05:00,31.3,31.37,31.23,31.27,46556.04631729736,20.1811,20.2263,20.136,20.1618,46556.0463
2010-07-14 14:10:00,31.27,31.34,31.25,31.27,78429.03187298555,20.1618,20.2069,20.1489,20.1618,78429.0319
2010-07-14 14:15:00,31.25,31.32,31.25,31.31,36528.59018741793,20.1489,20.194,20.1489,20.1876,36528.5902
2010-07-14 14:20:00,31.3,31.31,31.16,31.19,99438.9399546377,20.1811,20.1876,20.0909,20.1102,99438.94
2010-07-14 14:25:00,31.16,31.25,31.16,31.2,61119.73260116987,20.0909,20.1489,20.0909,20.1167,61119.7326
2010-07-14 14:30:00,31.2,31.3,31.1,31.25,70430.94186462933,20.1167,20.1811,20.0522,20.1489,70430.9419
2010-07-14 14:35:00,31.26,31.33,31.25,31.28,25307.389280171898,20.1554,20.2005,20.1489,20.1683,25307.3893
2010-07-14 14:40:00,31.28,31.31,31.25,31.26,21845.529425808763,20.1683,20.1876,20.1489,20.1554,21845.5294
2010-07-14 14:45:00,31.28,31.33,31.27,31.3,25307.389280171898,20.1683,20.2005,20.1618,20.1811,25307.3893
2010-07-14 14:50:00,31.28,31.3,31.27,31.29,13847.439417452548,20.1683,20.1811,20.1618,20.1747,13847.4394
2010-07-14 14:55:00,31.29,31.38,31.27,31.36,42855.437507460905,20.1747,20.2327,20.1618,20.2198,42855.4375
2010-07-14 15:00:00,31.36,31.44,31.35,31.41,39393.57765309777,20.2198,20.2714,20.2134,20.2521,39393.5777
2010-07-14 15:05:00,31.41,31.42,31.31,31.33,13369.94150650591,20.2521,20.2585,20.1876,20.2005,13369.9415
2010-07-14 15:10:00,31.32,31.38,31.31,31.34,27694.878834905096,20.194,20.2327,20.1876,20.2069,27694.8788
2010-07-14 15:15:00,31.36,31.46,31.33,31.45,25307.389280171898,20.2198,20.2843,20.2005,20.2779,25307.3893
2010-07-14 15:20:00,31.43,31.43,31.37,31.41,34499.22406589471,20.265,20.265,20.2263,20.2521,34499.2241
2010-07-14 15:25:00,31.41,31.48,31.41,31.44,27694.878834905096,20.2521,20.2972,20.2521,20.2714,27694.8788
2010-07-14 15:30:00,31.42,31.46,31.36,31.41,27217.38092395846,20.2585,20.2843,20.2198,20.2521,27217.3809
2010-07-14 15:35:00,31.41,31.46,31.39,31.4,40348.57347499105,20.2521,20.2843,20.2392,20.2456,40348.5735
2010-07-14 15:40:00,31.41,31.41,31.28,31.32,87382.11770323505,20.2521,20.2521,20.1683,20.194,87382.1177
2010-07-14 15:45:00,31.32,31.45,31.3,31.45,114599.4986271935,20.194,20.2779,20.1811,20.2779,114599.4986
2010-07-14 15:50:00,31.45,31.5,31.39,31.45,101348.93159842426,20.2779,20.3101,20.2392,20.2779,101348.9316
2010-07-14 15:55:00,31.44,31.47,31.39,31.43,187537.3045242927,20.2714,20.2908,20.2392,20.265,187537.3045
2010-07-15 09:30:00,31.56,31.56,31.25,31.38,112689.50698340694,20.3488,20.3488,20.1489,20.2327,112689.507
2010-07-15 09:35:00,31.4,31.54,31.36,31.51,50376.02960487048,20.2456,20.3359,20.2198,20.3166,50376.0296
2010-07-15 09:40:00,31.48,31.48,31.17,31.18,89769.60725796825,20.2972,20.2972,20.0973,20.1038,89769.6073
2010-07-15 09:45:00,31.19,31.25,31.04,31.04,92157.09681270143,20.1102,20.1489,20.0135,20.0135,92157.0968
2010-07-15 09:50:00,31.05,31.18,31.02,31.15,66730.33305479288,20.02,20.1038,20.0006,20.0844,66730.3331
2010-07-15 09:55:00,31.13,31.28,31.12,31.2,55389.75766981019,20.0715,20.1683,20.0651,20.1167,55389.7577
2010-07-15 10:00:00,31.2,31.2,31.05,31.07,98842.0675659544,20.1167,20.1167,20.02,20.0329,98842.0676
2010-07-15 10:05:00,31.07,31.08,30.99,31.03,125820.69953443954,20.0329,20.0393,19.9813,20.0071,125820.6995
2010-07-15 10:10:00,31.04,31.06,30.89,30.97,98006.44622179776,20.0135,20.0264,19.9168,19.9684,98006.4462
2010-07-15 10:15:00,30.96,30.99,30.83,30.84,71147.1887310493,19.9619,19.9813,19.8781,19.8846,71147.1887
2010-07-15 10:20:00,30.85,30.9,30.74,30.83,102303.92742031752,19.891,19.9232,19.8201,19.8781,102303.9274
2010-07-15 10:25:00,30.83,30.99,30.82,30.98,27098.0064462218,19.8781,19.9813,19.8717,19.9748,27098.0064
2010-07-15 10:30:00,30.98,30.98,30.84,30.84,17786.797182762326,19.9748,19.9748,19.8846,19.8846,17786.7972
2010-07-15 10:35:00,30.83,30.97,30.81,30.96,18383.669571445625,19.8781,19.9684,19.8652,19.9619,18383.6696
2010-07-15 10:40:00,30.96,30.97,30.89,30.91,27456.129879431777,19.9619,19.9684,19.9168,19.9297,27456.1299
2010-07-15 10:45:00,30.91,30.94,30.87,30.92,17667.422705025667,19.9297,19.949,19.9039,19.9361,17667.4227
2010-07-15 10:50:00,30.91,30.94,30.79,30.81,121881.34176912977,19.9297,19.949,19.8523,19.8652,121881.3418
2010-07-15 10:55:00,30.81,30.81,30.7,30.74,52763.51915960368,19.8652,19.8652,19.7943,19.8201,52763.5192
2010-07-15 11:00:00,30.74,30.79,30.64,30.66,76160.91679598902,19.8201,19.8523,19.7556,19.7685,76160.9168
2010-07-15 11:05:00,30.66,30.66,30.58,30.58,78787.15530619553,19.7685,19.7685,19.7169,19.7169,78787.1553
2010-07-15 11:10:00,30.58,30.65,30.58,30.63,52644.144681867016,19.7169,19.7621,19.7169,19.7492,52644.1447
2010-07-15 11:15:00,30.63,30.72,30.6,30.72,32947.355855318136,19.7492,19.8072,19.7298,19.8072,32947.3559
2010-07-15 11:20:00,30.72,30.84,30.72,30.78,36767.33914289125,19.8072,19.8846,19.8072,19.8459,36767.3391
2010-07-15 11:25:00,30.76,30.77,30.66,30.74,25904.2616688552,19.833,19.8394,19.7685,19.8201,25904.2617
2010-07-15 11:30:00,30.74,30.74,30.62,30.66,27098.0064462218,19.8201,19.8201,19.7427,19.7685,27098.0064
2010-07-15 11:35:00,30.67,30.72,30.61,30.71,46556.04631729736,19.7749,19.8072,19.7363,19.8007,46556.0463
2010-07-15 11:40:00,30.71,30.73,30.67,30.69,16831.801360869045,19.8007,19.8136,19.7749,19.7878,16831.8014
2010-07-15 11:45:00,30.68,30.68,30.62,30.62,20054.912259758865,19.7814,19.7814,19.7427,19.7427,20054.9123
2010-07-15 11:50:00,30.62,30.7,30.6,30.7,16712.426883132386,19.7427,19.7943,19.7298,19.7943,16712.4269
2010-07-15 11:55:00,30.69,30.69,30.6,30.63,21009.908081652145,19.7878,19.7878,19.7298,19.7492,21009.9081
2010-07-15 12:00:00,30.63,30.63,30.58,30.6,34021.72615494807,19.7492,19.7492,19.7169,19.7298,34021.7262
2010-07-15 12:05:00,30.6,30.68,30.6,30.65,25068.64032469858,19.7298,19.7814,19.7298,19.7621,25068.6403
2010-07-15 12:10:00,30.64,30.73,30.63,30.69,26023.63614659186,19.7556,19.8136,19.7492,19.7878,26023.6361
2010-07-15 12:15:00,30.68,30.72,30.62,30.64,48107.91452787394,19.7814,19.8072,19.7427,19.7556,48107.9145
2010-07-15 12:20:00,30.64,30.65,30.63,30.63,24113.6445028053,19.7556,19.7621,19.7492,19.7492,24113.6445
2010-07-15 12:25:00,30.63,30.7,30.63,30.68,29246.74704548168,19.7492,19.7943,19.7492,19.7814,29246.747
2010-07-15 12:30:00,30.68,30.72,30.68,30.7,18980.541960128925,19.7814,19.8072,19.7814,19.7943,18980.542
2010-07-15 12:35:00,30.7,30.72,30.67,30.68,12892.443595559267,19.7943,19.8072,19.7749,19.7814,12892.4436
2010-07-15 12:40:00,30.68,30.69,30.67,30.69,9072.460307986152,19.7814,19.7878,19.7749,19.7878,9072.4603
2010-07-15 12:45:00,30.69,30.72,30.69,30.71,8953.085830249493,19.7878,19.8072,19.7878,19.8007,8953.0858
2010-07-15 12:50:00,30.72,30.94,30.69,30.92,104572.04249731408,19.8072,19.949,19.7878,19.9361,104572.0425
2010-07-15 12:55:00,30.94,31.4,30.93,31.2,282320.63984720065,19.949,20.2456,19.9426,20.1167,282320.6398
2010-07-15 13:00:00,31.23,31.29,31.06,31.14,82010.26620508535,20.136,20.1747,20.0264,20.078,82010.2662
2010-07-15 13:05:00,31.17,31.21,31.11,31.19,30321.117345111616,20.0973,20.1231,20.0586,20.1102,30321.1173
2010-07-15 13:10:00,31.2,31.2,31.1,31.14,16234.928972185746,20.1167,20.1167,20.0522,20.078,16234.929
2010-07-15 13:15:00,31.15,31.24,31.15,31.22,24591.14241375194,20.0844,20.1425,20.0844,20.1296,24591.1424
2010-07-15 13:20:00,31.23,31.27,31.16,31.26,58374.11961322669,20.136,20.1618,20.0909,20.1554,58374.1196
2010-07-15 13:25:00,31.26,31.4,31.26,31.33,63149.09872269309,20.1554,20.2456,20.1554,20.2005,63149.0987
2010-07-15 13:30:00,31.35,31.36,31.17,31.19,66372.20962158291,20.2134,20.2198,20.0973,20.1102,66372.2096
2010-07-15 13:35:00,31.2,31.24,31.15,31.23,50734.15303808045,20.1167,20.1425,20.0844,20.136,50734.153
2010-07-15 13:40:00,31.21,31.24,31.18,31.18,13250.567028769248,20.1231,20.1425,20.1038,20.1038,13250.567
2010-07-15 13:45:00,31.2,31.28,31.19,31.22,26143.01062432852,20.1167,20.1683,20.1102,20.1296,26143.0106
2010-07-15 13:50:00,31.21,31.21,31.08,31.12,80458.39799450878,20.1231,20.1231,20.0393,20.0651,80458.398
2010-07-15 13:55:00,31.12,31.15,31.12,31.15,9669.332696669451,20.0651,20.0844,20.0651,20.0844,9669.3327
2010-07-15 14:00:00,31.14,31.23,31.08,31.2,31514.86212247821,20.078,20.136,20.0393,20.1167,31514.8621
2010-07-15 14:05:00,31.18,31.18,31.09,31.1,14921.809717082488,20.1038,20.1038,20.0457,20.0522,14921.8097
2010-07-15 14:10:00,31.1,31.12,31.08,31.1,11101.82642950937,20.0522,20.0651,20.0393,20.0522,11101.8264
2010-07-15 14:15:00,31.1,31.15,31.1,31.14,7043.094186462934,20.0522,20.0844,20.0522,20.078,7043.0942
2010-07-15 14:20:00,31.15,31.16,31.1,31.13,15757.431061239107,20.0844,20.0909,20.0522,20.0715,15757.4311
2010-07-15 14:25:00,31.13,31.22,31.13,31.22,25307.389280171898,20.0715,20.1296,20.0715,20.1296,25307.3893
2010-07-15 14:30:00,31.21,31.25,31.18,31.2,58612.86856870001,20.1231,20.1489,20.1038,20.1167,58612.8686
2010-07-15 14:35:00,31.2,31.22,31.14,31.15,19577.414348812224,20.1167,20.1296,20.078,20.0844,19577.4143
2010-07-15 14:40:00,31.15,31.18,31.12,31.15,17548.048227289004,20.0844,20.1038,20.0651,20.0844,17548.0482
2010-07-15 14:45:00,31.16,31.19,31.12,31.19,18264.295093708966,20.0909,20.1102,20.0651,20.1102,18264.2951
2010-07-15 14:50:00,31.19,31.23,31.18,31.22,17428.673749552345,20.1102,20.136,20.1038,20.1296,17428.6737
2010-07-15 14:55:00,31.22,31.24,31.14,31.15,18503.044049182285,20.1296,20.1425,20.078,20.0844,18503.044
2010-07-15 15:00:00,31.15,31.21,31.15,31.19,17548.048227289004,20.0844,20.1231,20.0844,20.1102,17548.0482
2010-07-15 15:05:00,31.18,31.19,31.08,31.1,63029.72424495643,20.1038,20.1102,20.0393,20.0522,63029.7242
2010-07-15 15:10:00,31.09,31.09,30.94,30.94,91798.97337949146,20.0457,20.0457,19.949,19.949,91798.9734
2010-07-15 15:15:00,30.95,31.05,30.91,30.95,33544.22824400143,19.9555,20.02,19.9297,19.9555,33544.2282
2010-07-15 15:20:00,30.96,31.05,30.92,30.96,31037.36421153157,19.9619,20.02,19.9361,19.9619,31037.3642
2010-07-15 15:25:00,30.98,31.11,30.96,31.11,33066.730333054795,19.9748,20.0586,19.9619,20.0586,33066.7303
2010-07-15 15:30:00,31.11,31.23,31.1,31.2,44884.803628984126,20.0586,20.136,20.0522,20.1167,44884.8036
2010-07-15 15:35:00,31.22,31.24,31.04,31.18,135848.15566431897,20.1296,20.1425,20.0135,20.1038,135848.1557
2010-07-15 15:40:00,31.17,31.33,31.15,31.29,141816.87955115197,20.0973,20.2005,20.0844,20.1747,141816.8796
2010-07-15 15:45:00,31.29,31.37,31.27,31.3,78429.03187298555,20.1747,20.2263,20.1618,20.1811,78429.0319
2010-07-15 15:50:00,31.31,31.36,31.29,31.36,90127.73069117822,20.1876,20.2198,20.1747,20.2198,90127.7307
2010-07-15 15:55:00,31.36,31.36,31.21,31.27,212844.6938044646,20.2198,20.2198,20.1231,20.1618,212844.6938
2010-07-16 09:30:00,30.74,30.99,30.74,30.9,178703.59317177988,19.8201,19.9813,19.8201,19.9232,178703.5932
2010-07-16 09:35:00,30.89,30.99,30.71,30.71,101348.93159842426,19.9168,19.9813,19.8007,19.8007,101348.9316
2010-07-16 09:40:00,30.7,30.88,30.67,30.7,84755.87919302852,19.7943,19.9103,19.7749,19.7943,84755.8792
2010-07-16 09:45:00,30.69,30.78,30.63,30.74,53479.76602602364,19.7878,19.8459,19.7492,19.8201,53479.766
2010-07-16 09:50:00,30.72,30.81,30.65,30.66,43929.807807090845,19.8072,19.8652,19.7621,19.7685,43929.8078
2010-07-16 09:55:00,30.66,30.75,30.62,30.68,94067.088456488,19.7685,19.8265,19.7427,19.7814,94067.0885
2010-07-16 10:00:00,30.66,30.78,30.63,30.78,54673.51080339024,19.7685,19.8459,19.7492,19.8459,54673.5108
2010-07-16 10:05:00,30.76,30.76,30.61,30.63,70550.316342366,19.833,19.833,19.7363,19.7492,70550.3163
2010-07-16 10:10:00,30.63,30.67,30.62,30.67,33305.47928852811,19.7492,19.7749,19.7427,19.7749,33305.4793
2010-07-16 10:15:00,30.66,30.73,30.59,30.69,76160.91679598902,19.7685,19.8136,19.7234,19.7878,76160.9168
2010-07-16 10:20:00,30.68,30.71,30.65,30.65,27933.627790378418,19.7814,19.8007,19.7621,19.7621,27933.6278
2010-07-16 10:25:00,30.64,30.64,30.59,30.62,35931.71779873463,19.7556,19.7556,19.7234,19.7427,35931.7178
2010-07-16 10:30:00,30.61,30.65,30.58,30.65,29724.24495642832,19.7363,19.7621,19.7169,19.7621,29724.245
2010-07-16 10:35:00,30.65,30.67,30.59,30.63,36528.59018741793,19.7621,19.7749,19.7234,19.7492,36528.5902
2010-07-16 10:40:00,30.63,30.64,30.58,30.63,36767.33914289125,19.7492,19.7556,19.7169,19.7492,36767.3391
2010-07-16 10:45:00,30.64,30.68,30.6,30.61,39393.57765309777,19.7556,19.7814,19.7298,19.7363,39393.5777
2010-07-16 10:50:00,30.6,30.64,30.6,30.61,17906.171660498985,19.7298,19.7556,19.7298,19.7363,17906.1717
2010-07-16 10:55:00,30.6,30.67,30.6,30.65,19935.5377820222,19.7298,19.7749,19.7298,19.7621,19935.5378
2010-07-16 11:00:00,30.65,30.67,30.59,30.59,44407.30571803748,19.7621,19.7749,19.7234,19.7234,44407.3057
2010-07-16 11:05:00,30.6,30.63,30.59,30.6,48107.91452787394,19.7298,19.7492,19.7234,19.7298,48107.9145
2010-07-16 11:10:00,30.6,30.61,30.59,30.6,42139.19064104094,19.7298,19.7363,19.7234,19.7298,42139.1906
2010-07-16 11:15:00,30.6,30.63,30.46,30.46,248776.41160319923,19.7298,19.7492,19.6395,19.6395,248776.4116
2010-07-16 11:20:00,30.49,30.53,30.41,30.43,161036.1704667542,19.6589,19.6847,19.6073,19.6202,161036.1705
2010-07-16 11:25:00,30.43,30.5,30.32,30.48,110540.76638414706,19.6202,19.6653,19.5493,19.6524,110540.7664
2010-07-16 11:30:00,30.48,30.48,30.38,30.39,27933.627790378418,19.6524,19.6524,19.588,19.5944,27933.6278
2010-07-16 11:35:00,30.39,30.46,30.32,30.36,40587.322430464366,19.5944,19.6395,19.5493,19.5751,40587.3224
2010-07-16 11:40:00,30.34,30.38,30.32,30.33,34499.22406589471,19.5622,19.588,19.5493,19.5557,34499.2241
2010-07-16 11:45:00,30.32,30.35,30.26,30.3,48704.78691655724,19.5493,19.5686,19.5106,19.5364,48704.7869
2010-07-16 11:50:00,30.31,30.32,30.26,30.27,21964.903903545423,19.5428,19.5493,19.5106,19.517,21964.9039
2010-07-16 11:55:00,30.27,30.36,30.26,30.26,44049.182284827504,19.517,19.5751,19.5106,19.5106,44049.1823
2010-07-16 12:00:00,30.27,30.38,30.22,30.36,54196.01289244359,19.517,19.588,19.4848,19.5751,54196.0129
2010-07-16 12:05:00,30.36,30.44,30.35,30.44,77951.53396203891,19.5751,19.6267,19.5686,19.6267,77951.534
2010-07-16 12:10:00,30.44,30.48,30.3,30.32,49182.28482750388,19.6267,19.6524,19.5364,19.5493,49182.2848
2010-07-16 12:15:00,30.34,30.43,30.31,30.36,34021.72615494807,19.5622,19.6202,19.5428,19.5751,34021.7262
2010-07-16 12:20:00,30.36,30.38,30.32,30.38,9669.332696669451,19.5751,19.588,19.5493,19.588,9669.3327
2010-07-16 12:25:00,30.37,30.38,30.33,30.37,11818.073295929333,19.5815,19.588,19.5557,19.5815,11818.0733
2010-07-16 12:30:00,30.34,30.46,30.34,30.44,31156.73868926824,19.5622,19.6395,19.5622,19.6267,31156.7387
2010-07-16 12:35:00,30.43,30.43,30.37,30.37,20293.661215232183,19.6202,19.6202,19.5815,19.5815,20293.6612
2010-07-16 12:40:00,30.37,30.43,30.37,30.43,9669.332696669451,19.5815,19.6202,19.5815,19.6202,9669.3327
2010-07-16 12:45:00,30.42,30.42,30.35,30.38,10504.954040826073,19.6138,19.6138,19.5686,19.588,10504.954
2010-07-16 12:50:00,30.38,30.38,30.26,30.27,24113.6445028053,19.588,19.588,19.5106,19.517,24113.6445
2010-07-16 12:55:00,30.27,30.31,30.18,30.19,53718.51498149696,19.517,19.5428,19.459,19.4655,53718.515
2010-07-16 13:00:00,30.19,30.22,30.17,30.18,40706.69690820103,19.4655,19.4848,19.4526,19.459,40706.6969
2010-07-16 13:05:00,30.19,30.27,30.18,30.2,27933.627790378418,19.4655,19.517,19.459,19.4719,27933.6278
2010-07-16 13:10:00,30.19,30.22,30.17,30.19,29246.74704548168,19.4655,19.4848,19.4526,19.4655,29246.747
2010-07-16 13:15:00,30.18,30.23,30.17,30.19,39990.45004178106,19.459,19.4913,19.4526,19.4655,39990.45
2010-07-16 13:20:00,30.2,30.23,30.2,30.22,38199.83287573117,19.4719,19.4913,19.4719,19.4848,38199.8329
2010-07-16 13:25:00,30.23,30.23,30.19,30.23,23874.89554733198,19.4913,19.4913,19.4655,19.4913,23874.8955
2010-07-16 13:30:00,30.23,30.33,30.23,30.32,47630.4166169273,19.4913,19.5557,19.4913,19.5493,47630.4166
2010-07-16 13:35:00,30.3,30.33,30.25,30.26,15160.558672555808,19.5364,19.5557,19.5041,19.5106,15160.5587
2010-07-16 13:40:00,30.25,30.26,30.21,30.23,33902.35167721141,19.5041,19.5106,19.4784,19.4913,33902.3517
2010-07-16 13:45:00,30.23,30.26,30.17,30.24,27575.50435716844,19.4913,19.5106,19.4526,19.4977,27575.5044
2010-07-16 13:50:00,30.26,30.27,30.17,30.17,34260.475110421394,19.5106,19.517,19.4526,19.4526,34260.4751
2010-07-16 13:55:00,30.17,30.2,30.17,30.17,15638.056583502446,19.4526,19.4719,19.4526,19.4526,15638.0566
2010-07-16 14:00:00,30.18,30.2,30.17,30.17,18264.295093708966,19.459,19.4719,19.4526,19.4526,18264.2951
2010-07-16 14:05:00,30.18,30.18,30.16,30.16,42258.5651187776,19.459,19.459,19.4461,19.4461,42258.5651
2010-07-16 14:10:00,30.18,30.19,30.07,30.12,75205.92097409573,19.459,19.4655,19.3881,19.4203,75205.921
2010-07-16 14:15:00,30.12,30.15,30.11,30.12,15041.184194819149,19.4203,19.4397,19.4139,19.4203,15041.1842
2010-07-16 14:20:00,30.12,30.16,30.09,30.14,12773.06911782261,19.4203,19.4461,19.401,19.4332,12773.0691
2010-07-16 14:25:00,30.14,30.19,30.12,30.12,11937.44777366599,19.4332,19.4655,19.4203,19.4203,11937.4478
2010-07-16 14:30:00,30.12,30.16,30.1,30.12,13847.439417452548,19.4203,19.4461,19.4074,19.4203,13847.4394
2010-07-16 14:35:00,30.14,30.14,30.07,30.09,21606.78047033544,19.4332,19.4332,19.3881,19.401,21606.7805
2010-07-16 14:40:00,30.09,30.12,30.01,30.01,34499.22406589471,19.401,19.4203,19.3494,19.3494,34499.2241
2010-07-16 14:45:00,30.01,30.09,29.96,30.0,176316.10361704667,19.3494,19.401,19.3172,19.343,176316.1036
2010-07-16 14:50:00,29.98,29.99,29.91,29.95,45004.17810672079,19.3301,19.3365,19.2849,19.3107,45004.1781
2010-07-16 14:55:00,29.95,29.98,29.88,29.97,37364.21153157455,19.3107,19.3301,19.2656,19.3236,37364.2115
2010-07-16 15:00:00,29.95,29.96,29.87,29.89,37125.46257610123,19.3107,19.3172,19.2591,19.272,37125.4626
2010-07-16 15:05:00,29.87,29.92,29.82,29.82,50495.404082607136,19.2591,19.2914,19.2269,19.2269,50495.4041
2010-07-16 15:10:00,29.81,29.85,29.79,29.84,62790.97528948311,19.2204,19.2462,19.2076,19.2398,62790.9753
2010-07-16 15:15:00,29.83,29.84,29.68,29.72,173928.61406231349,19.2333,19.2398,19.1366,19.1624,173928.6141
2010-07-16 15:20:00,29.71,29.71,29.55,29.56,113286.37937209025,19.156,19.156,19.0528,19.0593,113286.3794
2010-07-16 15:25:00,29.57,29.65,29.54,29.65,96454.5780112212,19.0657,19.1173,19.0464,19.1173,96454.578
2010-07-16 15:30:00,29.64,29.77,29.64,29.77,68879.07365405276,19.1108,19.1947,19.1108,19.1947,68879.0737
2010-07-16 15:35:00,29.77,29.96,29.58,29.9,149695.59508177152,19.1947,19.3172,19.0722,19.2785,149695.5951
2010-07-16 15:40:00,29.9,30.03,29.9,30.0,134893.1598424257,19.2785,19.3623,19.2785,19.343,134893.1598
2010-07-16 15:45:00,29.99,30.0,29.76,29.81,162588.0386773308,19.3365,19.343,19.1882,19.2204,162588.0387
2010-07-16 15:50:00,29.81,30.01,29.74,30.0,247582.66682583265,19.2204,19.3494,19.1753,19.343,247582.6668
2010-07-16 15:55:00,30.0,30.08,29.9,29.92,361943.4164975528,19.343,19.3945,19.2785,19.2914,361943.4165
2010-07-19 09:30:00,29.92,30.13,29.65,29.87,105407.6638414707,19.2914,19.4268,19.1173,19.2591,105407.6638
2010-07-19 09:35:00,29.87,29.92,29.32,29.44,182642.95093708968,19.2591,19.2914,18.9045,18.9819,182642.9509
2010-07-19 09:40:00,29.44,29.6,29.32,29.6,77354.66157335561,18.9819,19.085,18.9045,19.085,77354.6616
2010-07-19 09:45:00,29.61,29.61,29.49,29.51,56941.625880386775,19.0915,19.0915,19.0141,19.027,56941.6259
2010-07-19 09:50:00,29.51,29.53,29.46,29.46,54076.63841470693,19.027,19.0399,18.9948,18.9948,54076.6384
2010-07-19 09:55:00,29.45,29.5,29.38,29.4,34737.97302136803,18.9883,19.0206,18.9432,18.9561,34737.973
2010-07-19 10:00:00,29.39,29.43,29.34,29.39,58493.49409096335,18.9496,18.9754,18.9174,18.9496,58493.4941
2010-07-19 10:05:00,29.4,29.44,29.32,29.33,75564.04440730572,18.9561,18.9819,18.9045,18.911,75564.0444
2010-07-19 10:10:00,29.33,29.36,29.32,29.34,56941.625880386775,18.911,18.9303,18.9045,18.9174,56941.6259
2010-07-19 10:15:00,29.34,29.39,29.32,29.36,48466.03796108392,18.9174,18.9496,18.9045,18.9303,48466.038
2010-07-19 10:20:00,29.38,29.39,29.36,29.36,43810.433329354186,18.9432,18.9496,18.9303,18.9303,43810.4333
2010-07-19 10:25:00,29.36,29.39,29.34,29.34,40945.44586367434,18.9303,18.9496,18.9174,18.9174,40945.4459
2010-07-19 10:30:00,29.34,29.44,29.34,29.36,37364.21153157455,18.9174,18.9819,18.9174,18.9303,37364.2115
2010-07-19 10:35:00,29.36,29.38,29.33,29.33,29246.74704548168,18.9303,18.9432,18.911,18.911,29246.747
2010-07-19 10:40:00,29.33,29.44,29.19,29.41,168676.13704190045,18.911,18.9819,18.8207,18.9625,168676.137
2010-07-19 10:45:00,29.43,29.47,29.32,29.36,36528.59018741793,18.9754,19.0012,18.9045,18.9303,36528.5902
2010-07-19 10:50:00,29.33,29.43,29.26,29.42,37244.83705383789,18.911,18.9754,18.8658,18.969,37244.8371
2010-07-19 10:55:00,29.4,29.47,29.29,29.36,93112.09263459472,18.9561,19.0012,18.8852,18.9303,93112.0926
2010-07-19 11:00:00,29.36,29.43,29.31,29.39,29127.372567745017,18.9303,18.9754,18.8981,18.9496,29127.3726
2010-07-19 11:05:00,29.4,29.56,29.38,29.49,47749.79109466396,18.9561,19.0593,18.9432,19.0141,47749.7911
2010-07-19 11:10:00,29.49,29.5,29.38,29.42,21129.2825593888,19.0141,19.0206,18.9432,18.969,21129.2826
2010-07-19 11:15:00,29.43,29.43,29.34,29.34,52763.51915960368,18.9754,18.9754,18.9174,18.9174,52763.5192
2010-07-19 11:20:00,29.33,29.33,29.26,29.29,40706.69690820103,18.911,18.911,18.8658,18.8852,40706.6969
2010-07-19 11:25:00,29.29,29.33,29.26,29.28,25904.2616688552,18.8852,18.911,18.8658,18.8787,25904.2617
2010-07-19 11:30:00,29.28,29.29,29.12,29.15,81294.0193386654,18.8787,18.8852,18.7756,18.7949,81294.0193
2010-07-19 11:35:00,29.15,29.17,29.11,29.14,18980.541960128925,18.7949,18.8078,18.7691,18.7885,18980.542
2010-07-19 11:40:00,29.12,29.17,29.12,29.17,21606.78047033544,18.7756,18.8078,18.7756,18.8078,21606.7805
2010-07-19 11:45:00,29.14,29.24,29.14,29.22,20054.912259758865,18.7885,18.8529,18.7885,18.84,20054.9123
2010-07-19 11:50:00,29.25,29.39,29.24,29.39,24233.01898054196,18.8594,18.9496,18.8529,18.9496,24233.019
2010-07-19 11:55:00,29.37,29.38,29.33,29.34,10982.451951772711,18.9368,18.9432,18.911,18.9174,10982.452
2010-07-19 12:00:00,29.34,29.36,29.15,29.19,24113.6445028053,18.9174,18.9303,18.7949,18.8207,24113.6445
2010-07-19 12:05:00,29.19,29.24,29.19,29.24,16354.303449922409,18.8207,18.8529,18.8207,18.8529,16354.3034
2010-07-19 12:10:00,29.23,29.24,29.11,29.12,70311.56738689268,18.8465,18.8529,18.7691,18.7756,70311.5674
2010-07-19 12:15:00,29.11,29.18,29.04,29.15,53360.39154828698,18.7691,18.8142,18.724,18.7949,53360.3915
2010-07-19 12:20:00,29.16,29.21,29.15,29.19,20890.533603915483,18.8014,18.8336,18.7949,18.8207,20890.5336
2010-07-19 12:25:00,29.19,29.33,29.18,29.31,41184.19481914766,18.8207,18.911,18.8142,18.8981,41184.1948
2010-07-19 12:30:00,29.32,29.36,29.3,29.35,22800.52524770204,18.9045,18.9303,18.8916,18.9239,22800.5252
2010-07-19 12:35:00,29.34,29.81,29.33,29.81,173809.2395845768,18.9174,19.2204,18.911,19.2204,173809.2396
2010-07-19 12:40:00,29.81,29.86,29.7,29.76,106362.65966336396,19.2204,19.2527,19.1495,19.1882,106362.6597
2010-07-19 12:45:00,29.76,29.83,29.73,29.81,23636.146591858665,19.1882,19.2333,19.1689,19.2204,23636.1466
2010-07-19 12:50:00,29.81,29.86,29.76,29.77,31276.113167004893,19.2204,19.2527,19.1882,19.1947,31276.1132
2010-07-19 12:55:00,29.75,29.75,29.68,29.72,35573.59436552465,19.1818,19.1818,19.1366,19.1624,35573.5944
2010-07-19 13:00:00,29.72,29.75,29.64,29.65,15876.805538975766,19.1624,19.1818,19.1108,19.1173,15876.8055
2010-07-19 13:05:00,29.65,29.67,29.61,29.66,7043.094186462934,19.1173,19.1302,19.0915,19.1237,7043.0942
2010-07-19 13:10:00,29.67,29.69,29.57,29.6,11459.94986271935,19.1302,19.1431,19.0657,19.085,11459.9499
2010-07-19 13:15:00,29.6,29.61,29.53,29.54,21964.903903545423,19.085,19.0915,19.0399,19.0464,21964.9039
2010-07-19 13:20:00,29.53,29.53,29.5,29.53,12176.19672913931,19.0399,19.0399,19.0206,19.0399,12176.1967
2010-07-19 13:25:00,29.54,29.54,29.48,29.48,9072.460307986152,19.0464,19.0464,19.0077,19.0077,9072.4603
2010-07-19 13:30:00,29.49,29.59,29.49,29.52,13489.315984242568,19.0141,19.0786,19.0141,19.0335,13489.316
2010-07-19 13:35:00,29.51,29.51,29.48,29.49,13847.439417452548,19.027,19.027,19.0077,19.0141,13847.4394
2010-07-19 13:40:00,29.48,29.49,29.31,29.49,59329.11543511997,19.0077,19.0141,18.8981,19.0141,59329.1154
2010-07-19 13:45:00,29.47,29.53,29.47,29.53,5610.600453623016,19.0012,19.0399,19.0012,19.0399,5610.6005
2010-07-19 13:50:00,29.53,29.54,29.49,29.5,5133.102542676375,19.0399,19.0464,19.0141,19.0206,5133.1025
2010-07-19 13:55:00,29.51,29.52,29.4,29.43,8594.962397039513,19.027,19.0335,18.9561,18.9754,8594.9624
2010-07-19 14:00:00,29.44,29.49,29.44,29.46,4416.855676256417,18.9819,19.0141,18.9819,18.9948,4416.8557
2010-07-19 14:05:00,29.47,29.53,29.46,29.5,6684.970753252955,19.0012,19.0399,18.9948,19.0206,6684.9708
2010-07-19 14:10:00,29.49,29.55,29.47,29.55,28411.12570132505,19.0141,19.0528,19.0012,19.0528,28411.1257
2010-07-19 14:15:00,29.55,29.56,29.5,29.55,26739.88301301182,19.0528,19.0593,19.0206,19.0528,26739.883
2010-07-19 14:20:00,29.55,29.56,29.5,29.56,23874.89554733198,19.0528,19.0593,19.0206,19.0593,23874.8955
2010-07-19 14:25:00,29.56,29.57,29.51,29.51,7401.217619672914,19.0593,19.0657,19.027,19.027,7401.2176
2010-07-19 14:30:00,29.51,29.54,29.45,29.54,16593.052405395727,19.027,19.0464,18.9883,19.0464,16593.0524
2010-07-19 14:35:00,29.55,29.6,29.52,29.6,9908.081652142771,19.0528,19.085,19.0335,19.085,9908.0817
2010-07-19 14:40:00,29.59,29.64,29.56,29.64,16831.801360869045,19.0786,19.1108,19.0593,19.1108,16831.8014
2010-07-19 14:45:00,29.64,29.7,29.63,29.68,20293.661215232183,19.1108,19.1495,19.1044,19.1366,20293.6612
2010-07-19 14:50:00,29.69,29.79,29.69,29.74,37841.70944252119,19.1431,19.2076,19.1431,19.1753,37841.7094
2010-07-19 14:55:00,29.73,29.74,29.65,29.67,20890.533603915483,19.1689,19.1753,19.1173,19.1302,20890.5336
2010-07-19 15:00:00,29.68,29.74,29.65,29.71,18622.418526918944,19.1366,19.1753,19.1173,19.156,18622.4185
2010-07-19 15:05:00,29.73,29.82,29.68,29.79,38199.83287573117,19.1689,19.2269,19.1366,19.2076,38199.8329
2010-07-19 15:10:00,29.81,29.84,29.77,29.78,75205.92097409573,19.2204,19.2398,19.1947,19.2011,75205.921
2010-07-19 15:15:00,29.79,29.8,29.72,29.73,14802.435239345828,19.2076,19.214,19.1624,19.1689,14802.4352
2010-07-19 15:20:00,29.74,29.76,29.7,29.7,26023.63614659186,19.1753,19.1882,19.1495,19.1495,26023.6361
2010-07-19 15:25:00,29.7,29.7,29.52,29.6,58374.11961322669,19.1495,19.1495,19.0335,19.085,58374.1196
2010-07-19 15:30:00,29.6,29.61,29.5,29.6,49659.78273845052,19.085,19.0915,19.0206,19.085,49659.7827
2010-07-19 15:35:00,29.59,29.61,29.46,29.5,49421.0337829772,19.0786,19.0915,18.9948,19.0206,49421.0338
2010-07-19 15:40:00,29.5,29.6,29.46,29.6,35931.71779873463,19.0206,19.085,18.9948,19.085,35931.7178
2010-07-19 15:45:00,29.61,29.69,29.55,29.57,74609.04858541244,19.0915,19.1431,19.0528,19.0657,74609.0486
2010-07-19 15:50:00,29.58,29.6,29.51,29.57,86546.49635907843,19.0722,19.085,19.027,19.0657,86546.4964
2010-07-19 15:55:00,29.57,29.64,29.52,29.61,185866.06183597943,19.0657,19.1108,19.0335,19.0915,185866.0618
2010-07-20 09:30:00,29.08,29.32,29.08,29.27,100632.6847320043,18.7498,18.9045,18.7498,18.8723,100632.6847
2010-07-20 09:35:00,29.24,29.29,28.96,29.05,103975.17010863076,18.8529,18.8852,18.6724,18.7304,103975.1701
2010-07-20 09:40:00,29.04,29.07,28.91,29.02,144920.61597230512,18.724,18.7433,18.6402,18.7111,144920.616
2010-07-20 09:45:00,29.05,29.17,29.01,29.06,70192.19290915602,18.7304,18.8078,18.7046,18.7369,70192.1929
2010-07-20 09:50:00,29.06,29.21,29.06,29.18,58493.49409096335,18.7369,18.8336,18.7369,18.8142,58493.4941
2010-07-20 09:55:00,29.17,29.19,29.11,29.18,44168.55676256416,18.8078,18.8207,18.7691,18.8142,44168.5568
2010-07-20 10:00:00,29.17,29.29,29.16,29.27,62194.10290079981,18.8078,18.8852,18.8014,18.8723,62194.1029
2010-07-20 10:05:00,29.29,29.42,29.25,29.29,89411.48382475827,18.8852,18.969,18.8594,18.8852,89411.4838
2010-07-20 10:10:00,29.28,29.44,29.27,29.28,24233.01898054196,18.8787,18.9819,18.8723,18.8787,24233.019
2010-07-20 10:15:00,29.25,29.41,29.25,29.41,18383.669571445625,18.8594,18.9625,18.8594,18.9625,18383.6696
2010-07-20 10:20:00,29.43,29.63,29.43,29.63,52047.27229318372,18.9754,19.1044,18.9754,19.1044,52047.2723
2010-07-20 10:25:00,29.62,29.62,29.46,29.55,63149.09872269309,19.0979,19.0979,18.9948,19.0528,63149.0987
2010-07-20 10:30:00,29.55,29.59,29.44,29.59,33782.97719947475,19.0528,19.0786,18.9819,19.0786,33782.9772
2010-07-20 10:35:00,29.6,29.63,29.45,29.46,53241.01707055032,19.085,19.1044,18.9883,18.9948,53241.0171
2010-07-20 10:40:00,29.47,29.61,29.46,29.47,47511.04213919064,19.0012,19.0915,18.9948,19.0012,47511.0421
2010-07-20 10:45:00,29.46,29.54,29.29,29.44,80816.52142771875,18.9948,19.0464,18.8852,18.9819,80816.5214
2010-07-20 10:50:00,29.44,29.52,29.44,29.46,20413.03569296884,18.9819,19.0335,18.9819,18.9948,20413.0357
2010-07-20 10:55:00,29.47,29.5,29.44,29.46,20532.4101707055,19.0012,19.0206,18.9819,18.9948,20532.4102
2010-07-20 11:00:00,29.48,29.55,29.48,29.54,16593.052405395727,19.0077,19.0528,19.0077,19.0464,16593.0524
2010-07-20 11:05:00,29.55,29.55,29.48,29.53,40706.69690820103,19.0528,19.0528,19.0077,19.0399,40706.6969
2010-07-20 11:10:00,29.52,29.57,29.44,29.45,32350.483466634832,19.0335,19.0657,18.9819,18.9883,32350.4835
2010-07-20 11:15:00,29.45,29.58,29.45,29.57,130356.92968843262,18.9883,19.0722,18.9883,19.0657,130356.9297
2010-07-20 11:20:00,29.57,29.61,29.54,29.58,45004.17810672079,19.0657,19.0915,19.0464,19.0722,45004.1781
2010-07-20 11:25:00,29.6,29.86,29.6,29.71,185388.5639250328,19.085,19.2527,19.085,19.156,185388.5639
2010-07-20 11:30:00,29.7,29.78,29.7,29.71,32947.355855318136,19.1495,19.2011,19.1495,19.156,32947.3559
2010-07-20 11:35:00,29.72,29.75,29.61,29.62,61000.35812343321,19.1624,19.1818,19.0915,19.0979,61000.3581
2010-07-20 11:40:00,29.61,29.7,29.57,29.7,34976.72197684135,19.0915,19.1495,19.0657,19.1495,34976.722
2010-07-20 11:45:00,29.7,29.8,29.67,29.71,87262.74322549839,19.1495,19.214,19.1302,19.156,87262.7432
2010-07-20 11:50:00,29.7,29.71,29.65,29.67,10743.702996299393,19.1495,19.156,19.1173,19.1302,10743.703
2010-07-20 11:55:00,29.67,29.74,29.65,29.67,17189.924794079026,19.1302,19.1753,19.1173,19.1302,17189.9248
2010-07-20 12:00:00,29.65,29.69,29.5,29.55,62552.226334009785,19.1173,19.1431,19.0206,19.0528,62552.2263
2010-07-20 12:05:00,29.55,29.63,29.53,29.62,20651.784648442164,19.0528,19.1044,19.0399,19.0979,20651.7846
2010-07-20 12:10:00,29.63,29.65,29.56,29.56,24113.6445028053,19.1044,19.1173,19.0593,19.0593,24113.6445
2010-07-20 12:15:00,29.55,29.62,29.55,29.58,31395.487644741555,19.0528,19.0979,19.0528,19.0722,31395.4876
2010-07-20 12:20:00,29.56,29.59,29.55,29.57,6088.098364569655,19.0593,19.0786,19.0528,19.0657,6088.0984
2010-07-20 12:25:00,29.58,29.68,29.58,29.66,9669.332696669451,19.0722,19.1366,19.0722,19.1237,9669.3327
2010-07-20 12:30:00,29.64,29.64,29.6,29.6,3939.357765309777,19.1108,19.1108,19.085,19.085,3939.3578
2010-07-20 12:35:00,29.63,29.7,29.63,29.65,18383.669571445625,19.1044,19.1495,19.1044,19.1173,18383.6696
2010-07-20 12:40:00,29.64,29.64,29.57,29.62,19816.163304285543,19.1108,19.1108,19.0657,19.0979,19816.1633
2010-07-20 12:45:00,29.6,29.72,29.6,29.7,10027.456129879432,19.085,19.1624,19.085,19.1495,10027.4561
2010-07-20 12:50:00,29.7,29.71,29.69,29.7,5252.477020413036,19.1495,19.156,19.1431,19.1495,5252.477
2010-07-20 12:55:00,29.71,29.77,29.71,29.76,34618.59854363137,19.156,19.1947,19.156,19.1882,34618.5985
2010-07-20 13:00:00,29.76,29.82,29.76,29.81,61835.97946758983,19.1882,19.2269,19.1882,19.2204,61835.9795
2010-07-20 13:05:00,29.79,29.79,29.7,29.74,22919.8997254387,19.2076,19.2076,19.1495,19.1753,22919.8997
2010-07-20 13:10:00,29.71,29.77,29.65,29.69,20890.533603915483,19.156,19.1947,19.1173,19.1431,20890.5336
2010-07-20 13:15:00,29.71,29.73,29.7,29.73,13966.813895189209,19.156,19.1689,19.1495,19.1689,13966.8139
2010-07-20 13:20:00,29.73,29.82,29.73,29.76,27814.25331264176,19.1689,19.2269,19.1689,19.1882,27814.2533
2010-07-20 13:25:00,29.78,29.81,29.76,29.81,7759.341052882894,19.2011,19.2204,19.1882,19.2204,7759.3411
2010-07-20 13:30:00,29.79,30.02,29.79,29.95,104810.7914527874,19.2076,19.3559,19.2076,19.3107,104810.7915
2010-07-20 13:35:00,29.95,30.05,29.94,30.01,66252.83514384624,19.3107,19.3752,19.3043,19.3494,66252.8351
2010-07-20 13:40:00,30.0,30.09,29.99,30.07,49659.78273845052,19.343,19.401,19.3365,19.3881,49659.7827
2010-07-20 13:45:00,30.08,30.11,30.07,30.1,32231.108988898173,19.3945,19.4139,19.3881,19.4074,32231.109
2010-07-20 13:50:00,30.1,30.23,30.08,30.19,47630.4166169273,19.4074,19.4913,19.3945,19.4655,47630.4166
2010-07-20 13:55:00,30.18,30.29,30.18,30.28,64104.09454458637,19.459,19.5299,19.459,19.5235,64104.0945
2010-07-20 14:00:00,30.28,30.29,30.19,30.21,36170.46675420795,19.5235,19.5299,19.4655,19.4784,36170.4668
2010-07-20 14:05:00,30.21,30.21,30.14,30.19,32111.73451116152,19.4784,19.4784,19.4332,19.4655,32111.7345
2010-07-20 14:10:00,30.19,30.2,30.12,30.13,17786.797182762326,19.4655,19.4719,19.4203,19.4268,17786.7972
2010-07-20 14:15:00,30.14,30.18,30.05,30.12,72818.43141936253,19.4332,19.459,19.3752,19.4203,72818.4314
2010-07-20 14:20:00,30.1,30.1,29.99,30.0,24352.39345827862,19.4074,19.4074,19.3365,19.343,24352.3935
2010-07-20 14:25:00,30.01,30.07,29.97,30.07,20532.4101707055,19.3494,19.3881,19.3236,19.3881,20532.4102
2010-07-20 14:30:00,30.07,30.19,30.07,30.17,44765.42915124746,19.3881,19.4655,19.3881,19.4526,44765.4292
2010-07-20 14:35:00,30.17,30.17,30.06,30.09,32469.85794437149,19.4526,19.4526,19.3816,19.401,32469.8579
2010-07-20 14:40:00,30.07,30.08,30.01,30.05,20651.784648442164,19.3881,19.3945,19.3494,19.3752,20651.7846
2010-07-20 14:45:00,30.06,30.12,29.97,30.12,56106.00453623015,19.3816,19.4203,19.3236,19.4203,56106.0045
2010-07-20 14:50:00,30.12,30.14,30.08,30.12,20054.912259758865,19.4203,19.4332,19.3945,19.4203,20054.9123
2010-07-20 14:55:00,30.12,30.13,30.0,30.03,24829.89136922526,19.4203,19.4268,19.343,19.3623,24829.8914
2010-07-20 15:00:00,30.03,30.06,29.98,30.05,54076.63841470693,19.3623,19.3816,19.3301,19.3752,54076.6384
2010-07-20 15:05:00,30.05,30.07,30.01,30.05,42377.93959651426,19.3752,19.3881,19.3494,19.3752,42377.9396
2010-07-20 15:10:00,30.04,30.11,30.01,30.11,41064.820341411,19.3687,19.4139,19.3494,19.4139,41064.8203
2010-07-20 15:15:00,30.1,30.13,30.06,30.07,52047.27229318372,19.4074,19.4268,19.3816,19.3881,52047.2723
2010-07-20 15:20:00,30.06,30.13,30.0,30.13,31514.86212247821,19.3816,19.4268,19.343,19.4268,31514.8621
2010-07-20 15:25:00,30.13,30.23,30.11,30.22,123075.08654649636,19.4268,19.4913,19.4139,19.4848,123075.0865
2010-07-20 15:30:00,30.23,30.34,30.22,30.29,104213.91906410408,19.4913,19.5622,19.4848,19.5299,104213.9191
2010-07-20 15:35:00,30.28,30.36,30.23,30.33,181568.5806374597,19.5235,19.5751,19.4913,19.5557,181568.5806
2010-07-20 15:40:00,30.33,30.37,30.24,30.33,201742.86737495524,19.5557,19.5815,19.4977,19.5557,201742.8674
2010-07-20 15:45:00,30.34,30.49,30.32,30.45,186582.30870239943,19.5622,19.6589,19.5493,19.6331,186582.3087
2010-07-20 15:50:00,30.45,30.47,30.37,30.38,181449.20615972305,19.6331,19.646,19.5815,19.588,181449.2062
2010-07-20 15:55:00,30.38,30.48,30.37,30.41,265369.464008595,19.588,19.6524,19.5815,19.6073,265369.464
2010-07-21 09:30:00,30.72,30.8,30.58,30.59,120926.34594723648,19.8072,19.8588,19.7169,19.7234,120926.3459
2010-07-21 09:35:00,30.59,30.68,30.43,30.46,74609.04858541244,19.7234,19.7814,19.6202,19.6395,74609.0486
2010-07-21 09:40:00,30.42,30.54,30.42,30.45,50017.9061716605,19.6138,19.6911,19.6138,19.6331,50017.9062
2010-07-21 09:45:00,30.43,30.46,30.27,30.28,88456.48800286498,19.6202,19.6395,19.517,19.5235,88456.488
2010-07-21 09:50:00,30.27,30.33,30.07,30.07,65297.83932195297,19.517,19.5557,19.3881,19.3881,65297.8393
2010-07-21 09:55:00,30.07,30.24,30.05,30.24,58374.11961322669,19.3881,19.4977,19.3752,19.4977,58374.1196
2010-07-21 10:00:00,30.24,30.29,30.18,30.28,48704.78691655724,19.4977,19.5299,19.459,19.5235,48704.7869
2010-07-21 10:05:00,30.28,30.28,30.17,30.17,25784.88719111853,19.5235,19.5235,19.4526,19.4526,25784.8872
2010-07-21 10:10:00,30.18,30.37,30.18,30.24,39512.95213083443,19.459,19.5815,19.459,19.4977,39512.9521
2010-07-21 10:15:00,30.22,30.48,30.22,30.45,71505.31216425927,19.4848,19.6524,19.4848,19.6331,71505.3122
2010-07-21 10:20:00,30.47,30.57,30.43,30.56,71147.1887310493,19.646,19.7105,19.6202,19.704,71147.1887
2010-07-21 10:25:00,30.58,30.58,30.49,30.58,66491.58409931956,19.7169,19.7169,19.6589,19.7169,66491.5841
2010-07-21 10:30:00,30.58,30.58,30.45,30.52,39751.70108630775,19.7169,19.7169,19.6331,19.6782,39751.7011
2010-07-21 10:35:00,30.51,30.54,30.45,30.46,15638.056583502446,19.6718,19.6911,19.6331,19.6395,15638.0566
2010-07-21 10:40:00,30.47,30.53,30.47,30.48,18861.167482392266,19.646,19.6847,19.646,19.6524,18861.1675
2010-07-21 10:45:00,30.48,30.55,30.41,30.55,134773.785364689,19.6524,19.6976,19.6073,19.6976,134773.7854
2010-07-21 10:50:00,30.55,30.66,30.55,30.63,53241.01707055032,19.6976,19.7685,19.6976,19.7492,53241.0171
2010-07-21 10:55:00,30.63,30.66,30.53,30.54,50376.02960487048,19.7492,19.7685,19.6847,19.6911,50376.0296
2010-07-21 11:00:00,30.54,30.63,30.48,30.59,58612.86856870001,19.6911,19.7492,19.6524,19.7234,58612.8686
2010-07-21 11:05:00,30.59,30.59,30.29,30.31,61835.97946758983,19.7234,19.7234,19.5299,19.5428,61835.9795
2010-07-21 11:10:00,30.32,30.33,30.19,30.33,95738.33114480124,19.5493,19.5557,19.4655,19.5557,95738.3311
2010-07-21 11:15:00,30.31,30.34,30.24,30.32,36528.59018741793,19.5428,19.5622,19.4977,19.5493,36528.5902
2010-07-21 11:20:00,30.32,30.35,30.27,30.32,13966.813895189209,19.5493,19.5686,19.517,19.5493,13966.8139
2010-07-21 11:25:00,30.3,30.32,30.25,30.27,13966.813895189209,19.5364,19.5493,19.5041,19.517,13966.8139
2010-07-21 11:30:00,30.26,30.27,30.18,30.24,63029.72424495643,19.5106,19.517,19.459,19.4977,63029.7242
2010-07-21 11:35:00,30.23,30.31,30.22,30.27,34021.72615494807,19.4913,19.5428,19.4848,19.517,34021.7262
2010-07-21 11:40:00,30.28,30.33,30.26,30.26,31514.86212247821,19.5235,19.5557,19.5106,19.5106,31514.8621
2010-07-21 11:45:00,30.27,30.27,30.22,30.22,20771.159126178823,19.517,19.517,19.4848,19.4848,20771.1591
2010-07-21 11:50:00,30.22,30.31,30.22,30.31,16115.554494449088,19.4848,19.5428,19.4848,19.5428,16115.5545
2010-07-21 11:55:00,30.28,30.37,30.28,30.37,15757.431061239107,19.5235,19.5815,19.5235,19.5815,15757.4311
2010-07-21 12:00:00,30.37,30.38,30.3,30.32,44049.182284827504,19.5815,19.588,19.5364,19.5493,44049.1823
2010-07-21 12:05:00,30.33,30.33,30.23,30.25,16712.426883132386,19.5557,19.5557,19.4913,19.5041,16712.4269
2010-07-21 12:10:00,30.25,30.25,30.1,30.25,109585.7705622538,19.5041,19.5041,19.4074,19.5041,109585.7706
2010-07-21 12:15:00,30.24,30.3,30.16,30.19,36289.84123194461,19.4977,19.5364,19.4461,19.4655,36289.8412
2010-07-21 12:20:00,30.2,30.22,30.19,30.22,5849.349409096335,19.4719,19.4848,19.4655,19.4848,5849.3494
2010-07-21 12:25:00,30.22,30.24,30.18,30.2,16115.554494449088,19.4848,19.4977,19.459,19.4719,16115.5545
2010-07-21 12:30:00,30.21,30.28,30.21,30.28,24949.26584696192,19.4784,19.5235,19.4784,19.5235,24949.2658
2010-07-21 12:35:00,30.28,30.32,30.27,30.32,32708.606899844814,19.5235,19.5493,19.517,19.5493,32708.6069
2010-07-21 12:40:00,30.31,30.32,30.24,30.24,13608.69046197923,19.5428,19.5493,19.4977,19.4977,13608.6905
2010-07-21 12:45:00,30.24,30.31,30.22,30.29,12653.694640085949,19.4977,19.5428,19.4848,19.5299,12653.6946
2010-07-21 12:50:00,30.29,30.3,30.22,30.22,19696.788826548884,19.5299,19.5364,19.4848,19.4848,19696.7888
2010-07-21 12:55:00,30.22,30.27,30.22,30.22,24233.01898054196,19.4848,19.517,19.4848,19.4848,24233.019
2010-07-21 13:00:00,30.24,30.29,30.24,30.27,4416.855676256417,19.4977,19.5299,19.4977,19.517,4416.8557
2010-07-21 13:05:00,30.27,30.29,30.25,30.28,9669.332696669451,19.517,19.5299,19.5041,19.5235,9669.3327
2010-07-21 13:10:00,30.28,30.29,30.2,30.22,12176.19672913931,19.5235,19.5299,19.4719,19.4848,12176.1967
2010-07-21 13:15:00,30.23,30.27,30.2,30.2,18144.920615972303,19.4913,19.517,19.4719,19.4719,18144.9206
2010-07-21 13:20:00,30.21,30.22,30.11,30.11,34141.100632684735,19.4784,19.4848,19.4139,19.4139,34141.1006
2010-07-21 13:25:00,30.12,30.13,30.11,30.12,15399.307628029128,19.4203,19.4268,19.4139,19.4203,15399.3076
2010-07-21 13:30:00,30.15,30.22,30.15,30.22,11937.44777366599,19.4397,19.4848,19.4397,19.4848,11937.4478
2010-07-21 13:35:00,30.22,30.23,30.21,30.22,11101.82642950937,19.4848,19.4913,19.4784,19.4848,11101.8264
2010-07-21 13:40:00,30.22,30.22,30.16,30.17,8833.711352512833,19.4848,19.4848,19.4461,19.4526,8833.7114
2010-07-21 13:45:00,30.17,30.2,30.14,30.18,14921.809717082488,19.4526,19.4719,19.4332,19.459,14921.8097
2010-07-21 13:50:00,30.19,30.31,30.19,30.27,17428.673749552345,19.4655,19.5428,19.4655,19.517,17428.6737
2010-07-21 13:55:00,30.25,30.27,30.17,30.17,32350.483466634832,19.5041,19.517,19.4526,19.4526,32350.4835
2010-07-21 14:00:00,30.17,30.18,29.96,30.07,83442.75993792526,19.4526,19.459,19.3172,19.3881,83442.7599
2010-07-21 14:05:00,30.06,30.07,29.95,29.96,43452.3098961442,19.3816,19.3881,19.3107,19.3172,43452.3099
2010-07-21 14:10:00,29.95,29.95,29.61,29.67,131311.92551032588,19.3107,19.3107,19.0915,19.1302,131311.9255
2010-07-21 14:15:00,29.67,29.76,29.62,29.74,46317.29736182404,19.1302,19.1882,19.0979,19.1753,46317.2974
2010-07-21 14:20:00,29.76,29.76,29.65,29.69,40706.69690820103,19.1882,19.1882,19.1173,19.1431,40706.6969
2010-07-21 14:25:00,29.7,29.74,29.65,29.69,23994.27002506864,19.1495,19.1753,19.1173,19.1431,23994.27
2010-07-21 14:30:00,29.69,29.73,29.65,29.67,64462.21797779635,19.1431,19.1689,19.1173,19.1302,64462.218
2010-07-21 14:35:00,29.68,29.7,29.57,29.58,96932.07592216785,19.1366,19.1495,19.0657,19.0722,96932.0759
2010-07-21 14:40:00,29.58,29.61,29.57,29.58,59806.61334606661,19.0722,19.0915,19.0657,19.0722,59806.6133
2010-07-21 14:45:00,29.58,29.61,29.54,29.61,25546.13823564522,19.0722,19.0915,19.0464,19.0915,25546.1382
2010-07-21 14:50:00,29.61,29.66,29.58,29.59,77115.91261788229,19.0915,19.1237,19.0722,19.0786,77115.9126
2010-07-21 14:55:00,29.59,29.6,29.5,29.51,36051.09227647129,19.0786,19.085,19.0206,19.027,36051.0923
2010-07-21 15:00:00,29.54,29.55,29.42,29.5,75086.54649635908,19.0464,19.0528,18.969,19.0206,75086.5465
2010-07-21 15:05:00,29.49,29.52,29.47,29.52,62910.34976721977,19.0141,19.0335,19.0012,19.0335,62910.3498
2010-07-21 15:10:00,29.49,29.61,29.43,29.61,34141.100632684735,19.0141,19.0915,18.9754,19.0915,34141.1006
2010-07-21 15:15:00,29.62,29.65,29.5,29.53,54792.885281126895,19.0979,19.1173,19.0206,19.0399,54792.8853
2010-07-21 15:20:00,29.55,29.63,29.48,29.6,45242.9270621941,19.0528,19.1044,19.0077,19.085,45242.9271
2010-07-21 15:25:00,29.6,29.65,29.54,29.56,43452.3098961442,19.085,19.1173,19.0464,19.0593,43452.3099
2010-07-21 15:30:00,29.56,29.64,29.51,29.61,56464.12796944013,19.0593,19.1108,19.027,19.0915,56464.128
2010-07-21 15:35:00,29.6,29.61,29.5,29.5,79503.40217261549,19.085,19.0915,19.0206,19.0206,79503.4022
2010-07-21 15:40:00,29.51,29.51,29.38,29.45,92037.72233496478,19.027,19.027,18.9432,18.9883,92037.7223
2010-07-21 15:45:00,29.45,29.57,29.43,29.56,114122.00071624688,18.9883,19.0657,18.9754,19.0593,114122.0007
2010-07-21 15:50:00,29.55,29.63,29.53,29.58,119613.22669213322,19.0528,19.1044,19.0399,19.0722,119613.2267
2010-07-21 15:55:00,29.59,29.67,29.58,29.6,263578.8468425451,19.0786,19.1302,19.0722,19.085,263578.8468
2010-07-22 09:30:00,30.12,30.12,29.92,30.09,103975.17010863076,19.4203,19.4203,19.2914,19.401,103975.1701
2010-07-22 09:35:00,30.09,30.23,30.07,30.2,126298.19744538618,19.401,19.4913,19.3881,19.4719,126298.1974
2010-07-22 09:40:00,30.2,30.46,30.2,30.44,141936.25402888862,19.4719,19.6395,19.4719,19.6267,141936.254
2010-07-22 09:45:00,30.46,30.58,30.39,30.42,152441.2080697147,19.6395,19.7169,19.5944,19.6138,152441.2081
2010-07-22 09:50:00,30.42,30.48,30.35,30.43,80458.39799450878,19.6138,19.6524,19.5686,19.6202,80458.398
2010-07-22 09:55:00,30.43,30.44,30.37,30.41,107795.1533962039,19.6202,19.6267,19.5815,19.6073,107795.1534
2010-07-22 10:00:00,30.42,30.56,30.37,30.53,172615.49480721023,19.6138,19.704,19.5815,19.6847,172615.4948
2010-07-22 10:05:00,30.53,30.58,30.47,30.48,100752.05920974095,19.6847,19.7169,19.646,19.6524,100752.0592
2010-07-22 10:10:00,30.48,30.57,30.48,30.49,65655.96275516294,19.6524,19.7105,19.6524,19.6589,65655.9628
2010-07-22 10:15:00,30.51,30.55,30.39,30.44,74728.4230631491,19.6718,19.6976,19.5944,19.6267,74728.4231
2010-07-22 10:20:00,30.45,30.48,30.37,30.38,59687.23886832995,19.6331,19.6524,19.5815,19.588,59687.2389
2010-07-22 10:25:00,30.38,30.42,30.29,30.38,118300.10743702996,19.588,19.6138,19.5299,19.588,118300.1074
2010-07-22 10:30:00,30.38,30.38,30.29,30.33,74131.5506744658,19.588,19.588,19.5299,19.5557,74131.5507
2010-07-22 10:35:00,30.33,30.38,30.3,30.34,46197.92288408738,19.5557,19.588,19.5364,19.5622,46197.9229
2010-07-22 10:40:00,30.34,30.48,30.32,30.43,76041.54231825235,19.5622,19.6524,19.5493,19.6202,76041.5423
2010-07-22 10:45:00,30.43,30.5,30.43,30.5,32708.606899844814,19.6202,19.6653,19.6202,19.6653,32708.6069
2010-07-22 10:50:00,30.52,30.55,30.49,30.51,84994.62814850186,19.6782,19.6976,19.6589,19.6718,84994.6281
2010-07-22 10:55:00,30.49,30.5,30.45,30.46,41781.067207830965,19.6589,19.6653,19.6331,19.6395,41781.0672
2010-07-22 11:00:00,30.47,30.49,30.47,30.48,21368.031514862123,19.646,19.6589,19.646,19.6524,21368.0315
2010-07-22 11:05:00,30.48,30.55,30.48,30.5,42974.81198519757,19.6524,19.6976,19.6524,19.6653,42974.812
2010-07-22 11:10:00,30.48,30.53,30.46,30.53,50734.15303808045,19.6524,19.6847,19.6395,19.6847,50734.153
2010-07-22 11:15:00,30.54,30.54,30.49,30.53,44526.68019577414,19.6911,19.6911,19.6589,19.6847,44526.6802
2010-07-22 11:20:00,30.53,30.55,30.48,30.48,23278.02315864868,19.6847,19.6976,19.6524,19.6524,23278.0232
2010-07-22 11:25:00,30.5,30.54,30.46,30.5,33544.22824400143,19.6653,19.6911,19.6395,19.6653,33544.2282
2010-07-22 11:30:00,30.5,30.72,30.5,30.59,221200.9072460308,19.6653,19.8072,19.6653,19.7234,221200.9072
2010-07-22 11:35:00,30.6,30.63,30.55,30.58,37961.08392025785,19.7298,19.7492,19.6976,19.7169,37961.0839
2010-07-22 11:40:00,30.58,30.62,30.57,30.6,25188.01480243524,19.7169,19.7427,19.7105,19.7298,25188.0148
2010-07-22 11:45:00,30.6,30.63,30.58,30.59,27336.75540169512,19.7298,19.7492,19.7169,19.7234,27336.7554
2010-07-22 11:50:00,30.59,30.62,30.56,30.56,31753.611077951533,19.7234,19.7427,19.704,19.704,31753.6111
2010-07-22 11:55:00,30.56,30.62,30.56,30.61,32231.108988898173,19.704,19.7427,19.704,19.7363,32231.109
2010-07-22 12:00:00,30.62,30.62,30.57,30.58,22800.52524770204,19.7427,19.7427,19.7105,19.7169,22800.5252
2010-07-22 12:05:00,30.58,30.58,30.53,30.54,80577.77247224543,19.7169,19.7169,19.6847,19.6911,80577.7725
2010-07-22 12:10:00,30.54,30.55,30.47,30.47,28888.62361227169,19.6911,19.6976,19.646,19.646,28888.6236
2010-07-22 12:15:00,30.47,30.48,30.46,30.48,13369.94150650591,19.646,19.6524,19.6395,19.6524,13369.9415
2010-07-22 12:20:00,30.48,30.53,30.38,30.41,45123.55258445744,19.6524,19.6847,19.588,19.6073,45123.5526
2010-07-22 12:25:00,30.41,30.42,30.29,30.31,61477.856034379845,19.6073,19.6138,19.5299,19.5428,61477.856
2010-07-22 12:30:00,30.3,30.31,30.16,30.27,117225.73713740002,19.5364,19.5428,19.4461,19.517,117225.7371
2010-07-22 12:35:00,30.27,30.31,30.21,30.22,24352.39345827862,19.517,19.5428,19.4784,19.4848,24352.3935
2010-07-22 12:40:00,30.22,30.24,30.21,30.23,12295.57120687597,19.4848,19.4977,19.4784,19.4913,12295.5712
2010-07-22 12:45:00,30.22,30.27,30.22,30.27,13966.813895189209,19.4848,19.517,19.4848,19.517,13966.8139
2010-07-22 12:50:00,30.26,30.35,30.26,30.34,24591.14241375194,19.5106,19.5686,19.5106,19.5622,24591.1424
2010-07-22 12:55:00,30.34,30.35,30.31,30.32,8236.838963829534,19.5622,19.5686,19.5428,19.5493,8236.839
2010-07-22 13:00:00,30.32,30.35,30.31,30.34,17309.299271815686,19.5493,19.5686,19.5428,19.5622,17309.2993
2010-07-22 13:05:00,30.33,30.33,30.24,30.28,16951.175838605704,19.5557,19.5557,19.4977,19.5235,16951.1758
2010-07-22 13:10:00,30.28,30.35,30.28,30.35,8475.587919302852,19.5235,19.5686,19.5235,19.5686,8475.5879
2010-07-22 13:15:00,30.34,30.34,30.31,30.34,12176.19672913931,19.5622,19.5622,19.5428,19.5622,12176.1967
2010-07-22 13:20:00,30.35,30.42,30.35,30.41,20890.533603915483,19.5686,19.6138,19.5686,19.6073,20890.5336
2010-07-22 13:25:00,30.4,30.41,30.27,30.34,46675.42079503402,19.6009,19.6073,19.517,19.5622,46675.4208
2010-07-22 13:30:00,30.37,30.37,30.32,30.35,9072.460307986152,19.5815,19.5815,19.5493,19.5686,9072.4603
2010-07-22 13:35:00,30.33,30.36,30.29,30.29,11221.200907246031,19.5557,19.5751,19.5299,19.5299,11221.2009
2010-07-22 13:40:00,30.29,30.33,30.29,30.29,10146.830607616092,19.5299,19.5557,19.5299,19.5299,10146.8306
2010-07-22 13:45:00,30.32,30.32,30.22,30.22,27575.50435716844,19.5493,19.5493,19.4848,19.4848,27575.5044
2010-07-22 13:50:00,30.23,30.29,30.19,30.2,20174.286737495524,19.4913,19.5299,19.4655,19.4719,20174.2867
2010-07-22 13:55:00,30.21,30.25,30.21,30.21,13011.81807329593,19.4784,19.5041,19.4784,19.4784,13011.8181
2010-07-22 14:00:00,30.2,30.29,30.2,30.29,18622.418526918944,19.4719,19.5299,19.4719,19.5299,18622.4185
2010-07-22 14:05:00,30.29,30.37,30.29,30.31,15399.307628029128,19.5299,19.5815,19.5299,19.5428,15399.3076
2010-07-22 14:10:00,30.32,30.38,30.32,30.36,22323.0273367554,19.5493,19.588,19.5493,19.5751,22323.0273
2010-07-22 14:15:00,30.38,30.42,30.32,30.35,31395.487644741555,19.588,19.6138,19.5493,19.5686,31395.4876
2010-07-22 14:20:00,30.34,30.48,30.34,30.45,65059.09036647964,19.5622,19.6524,19.5622,19.6331,65059.0904
2010-07-22 14:25:00,30.45,30.88,30.44,30.8,162588.0386773308,19.6331,19.9103,19.6267,19.8588,162588.0387
2010-07-22 14:30:00,30.8,30.85,30.68,30.74,96335.20353348454,19.8588,19.891,19.7814,19.8201,96335.2035
2010-07-22 14:35:00,30.75,30.78,30.65,30.67,53479.76602602364,19.8265,19.8459,19.7621,19.7749,53479.766
2010-07-22 14:40:00,30.66,30.74,30.62,30.73,25307.389280171898,19.7685,19.8201,19.7427,19.8136,25307.3893
2010-07-22 14:45:00,30.73,30.74,30.69,30.74,23278.02315864868,19.8136,19.8201,19.7878,19.8201,23278.0232
2010-07-22 14:50:00,30.73,30.78,30.72,30.75,31872.985555688192,19.8136,19.8459,19.8072,19.8265,31872.9856
2010-07-22 14:55:00,30.75,30.78,30.73,30.78,17309.299271815686,19.8265,19.8459,19.8136,19.8459,17309.2993
2010-07-22 15:00:00,30.77,30.81,30.72,30.77,44287.93124030082,19.8394,19.8652,19.8072,19.8394,44287.9312
2010-07-22 15:05:00,30.77,30.79,30.67,30.74,41303.56929688433,19.8394,19.8523,19.7749,19.8201,41303.5693
2010-07-22 15:10:00,30.74,30.76,30.69,30.74,24233.01898054196,19.8201,19.833,19.7878,19.8201,24233.019
2010-07-22 15:15:00,30.74,30.8,30.72,30.79,73176.55485257252,19.8201,19.8588,19.8072,19.8523,73176.5549
2010-07-22 15:20:00,30.79,30.86,30.74,30.78,47391.66766145398,19.8523,19.8975,19.8201,19.8459,47391.6677
2010-07-22 15:25:00,30.78,30.84,30.78,30.84,43452.3098961442,19.8459,19.8846,19.8459,19.8846,43452.3099
2010-07-22 15:30:00,30.84,30.88,30.69,30.72,69595.32052047273,19.8846,19.9103,19.7878,19.8072,69595.3205
2010-07-22 15:35:00,30.72,30.81,30.44,30.53,178822.96764951653,19.8072,19.8652,19.6267,19.6847,178822.9676
2010-07-22 15:40:00,30.53,30.58,30.43,30.54,51689.148859973735,19.6847,19.7169,19.6202,19.6911,51689.1489
2010-07-22 15:45:00,30.55,30.66,30.48,30.54,107317.65548525724,19.6976,19.7685,19.6524,19.6911,107317.6555
2010-07-22 15:50:00,30.54,30.57,30.43,30.52,114360.7496717202,19.6911,19.7105,19.6202,19.6782,114360.7497
2010-07-22 15:55:00,30.53,30.58,30.5,30.54,188850.423779396,19.6847,19.7169,19.6653,19.6911,188850.4238
2010-07-23 09:30:00,30.54,30.59,30.14,30.26,77832.15948430226,19.6911,19.7234,19.4332,19.5106,77832.1595
2010-07-23 09:35:00,30.27,30.46,30.24,30.45,25784.88719111853,19.517,19.6395,19.4977,19.6331,25784.8872
2010-07-23 09:40:00,30.45,30.62,30.34,30.61,39990.45004178106,19.6331,19.7427,19.5622,19.7363,39990.45
2010-07-23 09:45:00,30.63,30.74,30.55,30.56,88098.36456965501,19.7492,19.8201,19.6976,19.704,88098.3646
2010-07-23 09:50:00,30.54,30.57,30.32,30.41,70311.56738689268,19.6911,19.7105,19.5493,19.6073,70311.5674
2010-07-23 09:55:00,30.39,30.44,30.24,30.24,58254.74513549003,19.5944,19.6267,19.4977,19.4977,58254.7451
2010-07-23 10:00:00,30.24,30.28,30.07,30.16,107198.2810075206,19.4977,19.5235,19.3881,19.4461,107198.281
2010-07-23 10:05:00,30.15,30.38,30.15,30.38,38916.07974215113,19.4397,19.588,19.4397,19.588,38916.0797
2010-07-23 10:10:00,30.37,30.38,30.28,30.37,37602.960487047865,19.5815,19.588,19.5235,19.5815,37602.9605
2010-07-23 10:15:00,30.37,30.4,30.33,30.39,25784.88719111853,19.5815,19.6009,19.5557,19.5944,25784.8872
2010-07-23 10:20:00,30.38,30.4,30.28,30.36,22919.8997254387,19.588,19.6009,19.5235,19.5751,22919.8997
2010-07-23 10:25:00,30.33,30.51,30.33,30.51,48824.1613942939,19.5557,19.6718,19.5557,19.6718,48824.1614
2010-07-23 10:30:00,30.49,30.57,30.48,30.53,40467.94795272771,19.6589,19.7105,19.6524,19.6847,40467.948
2010-07-23 10:35:00,30.53,30.62,30.41,30.53,48824.1613942939,19.6847,19.7427,19.6073,19.6847,48824.1614
2010-07-23 10:40:00,30.53,30.66,30.49,30.64,38796.705264414464,19.6847,19.7685,19.6589,19.7556,38796.7053
2010-07-23 10:45:00,30.61,30.74,30.5,30.68,97528.94831085112,19.7363,19.8201,19.6653,19.7814,97528.9483
2010-07-23 10:50:00,30.68,30.74,30.64,30.68,61835.97946758983,19.7814,19.8201,19.7556,19.7814,61835.9795
2010-07-23 10:55:00,30.68,30.73,30.64,30.66,45959.17392861406,19.7814,19.8136,19.7556,19.7685,45959.1739
2010-07-23 11:00:00,30.67,30.95,30.66,30.91,93231.46711233136,19.7749,19.9555,19.7685,19.9297,93231.4671
2010-07-23 11:05:00,30.89,30.93,30.84,30.86,39274.20317536111,19.9168,19.9426,19.8846,19.8975,39274.2032
2010-07-23 11:10:00,30.86,30.94,30.82,30.84,34379.84958815805,19.8975,19.949,19.8717,19.8846,34379.8496
2010-07-23 11:15:00,30.85,30.93,30.82,30.92,14921.809717082488,19.891,19.9426,19.8717,19.9361,14921.8097
2010-07-23 11:20:00,30.91,30.93,30.87,30.92,28053.00226811508,19.9297,19.9426,19.9039,19.9361,28053.0023
2010-07-23 11:25:00,30.93,30.98,30.92,30.96,50376.02960487048,19.9426,19.9748,19.9361,19.9619,50376.0296
2010-07-23 11:30:00,30.96,30.99,30.94,30.97,79264.65321714217,19.9619,19.9813,19.949,19.9684,79264.6532
2010-07-23 11:35:00,30.97,31.04,30.7,30.79,368747.7617285425,19.9684,20.0135,19.7943,19.8523,368747.7617
2010-07-23 11:40:00,30.78,30.79,30.58,30.6,52286.02124865704,19.8459,19.8523,19.7169,19.7298,52286.0212
2010-07-23 11:45:00,30.62,30.65,30.53,30.6,23158.64868091202,19.7427,19.7621,19.6847,19.7298,23158.6487
2010-07-23 11:50:00,30.63,30.77,30.63,30.77,38199.83287573117,19.7492,19.8394,19.7492,19.8394,38199.8329
2010-07-23 11:55:00,30.76,30.8,30.66,30.7,19219.290915602243,19.833,19.8588,19.7685,19.7943,19219.2909
2010-07-23 12:00:00,30.72,30.84,30.67,30.7,42974.81198519757,19.8072,19.8846,19.7749,19.7943,42974.812
2010-07-23 12:05:00,30.66,30.79,30.66,30.7,21964.903903545423,19.7685,19.8523,19.7685,19.7943,21964.9039
2010-07-23 12:10:00,30.68,30.73,30.58,30.73,36051.09227647129,19.7814,19.8136,19.7169,19.8136,36051.0923
2010-07-23 12:15:00,30.7,30.88,30.59,30.88,31156.73868926824,19.7943,19.9103,19.7234,19.9103,31156.7387
2010-07-23 12:20:00,30.85,30.88,30.71,30.79,19338.665393338903,19.891,19.9103,19.8007,19.8523,19338.6654
2010-07-23 12:25:00,30.79,30.84,30.75,30.75,18741.793004655603,19.8523,19.8846,19.8265,19.8265,18741.793
2010-07-23 12:30:00,30.78,30.78,30.67,30.74,15996.180016712427,19.8459,19.8459,19.7749,19.8201,15996.18
2010-07-23 12:35:00,30.74,30.78,30.68,30.77,14086.188372925868,19.8201,19.8459,19.7814,19.8394,14086.1884
2010-07-23 12:40:00,30.76,30.76,30.67,30.68,23636.146591858665,19.833,19.833,19.7749,19.7814,23636.1466
2010-07-23 12:45:00,30.68,30.73,30.66,30.73,13250.567028769248,19.7814,19.8136,19.7685,19.8136,13250.567
2010-07-23 12:50:00,30.74,30.84,30.73,30.84,12295.57120687597,19.8201,19.8846,19.8136,19.8846,12295.5712
2010-07-23 12:55:00,30.82,30.99,30.81,30.99,78309.6573952489,19.8717,19.9813,19.8652,19.9813,78309.6574
2010-07-23 13:00:00,30.99,30.99,30.89,30.91,36767.33914289125,19.9813,19.9813,19.9168,19.9297,36767.3391
2010-07-23 13:05:00,30.9,30.91,30.87,30.89,23278.02315864868,19.9232,19.9297,19.9039,19.9168,23278.0232
2010-07-23 13:10:00,30.89,30.99,30.88,30.96,60403.48573474991,19.9168,19.9813,19.9103,19.9619,60403.4857
2010-07-23 13:15:00,30.96,31.09,30.94,31.05,69356.57156499941,19.9619,20.0457,19.949,20.02,69356.5716
2010-07-23 13:20:00,31.04,31.16,31.01,31.14,53479.76602602364,20.0135,20.0909,19.9942,20.078,53479.766
2010-07-23 13:25:00,31.13,31.2,31.08,31.14,87143.36874776172,20.0715,20.1167,20.0393,20.078,87143.3687
2010-07-23 13:30:00,31.14,31.18,31.08,31.13,34499.22406589471,20.078,20.1038,20.0393,20.0715,34499.2241
2010-07-23 13:35:00,31.12,31.15,30.91,30.99,61477.856034379845,20.0651,20.0844,19.9297,19.9813,61477.856
2010-07-23 13:40:00,30.99,31.05,30.98,30.99,16712.426883132386,19.9813,20.02,19.9748,19.9813,16712.4269
2010-07-23 13:45:00,30.99,31.01,30.91,30.99,28649.874656798376,19.9813,19.9942,19.9297,19.9813,28649.8747
2010-07-23 13:50:00,30.99,31.1,30.99,31.07,27336.75540169512,19.9813,20.0522,19.9813,20.0329,27336.7554
2010-07-23 13:55:00,31.08,31.12,30.97,30.99,29366.12152321833,20.0393,20.0651,19.9684,19.9813,29366.1215
2010-07-23 14:00:00,31.0,31.1,30.97,31.08,17428.673749552345,19.9877,20.0522,19.9684,20.0393,17428.6737
2010-07-23 14:05:00,31.08,31.12,31.05,31.1,25068.64032469858,20.0393,20.0651,20.02,20.0522,25068.6403
2010-07-23 14:10:00,31.1,31.1,30.99,31.05,16593.052405395727,20.0522,20.0522,19.9813,20.02,16593.0524
2010-07-23 14:15:00,31.05,31.05,31.0,31.01,10982.451951772711,20.02,20.02,19.9877,19.9942,10982.452
2010-07-23 14:20:00,30.99,30.99,30.83,30.93,65894.71171063627,19.9813,19.9813,19.8781,19.9426,65894.7117
2010-07-23 14:25:00,30.93,30.94,30.87,30.91,18144.920615972303,19.9426,19.949,19.9039,19.9297,18144.9206
2010-07-23 14:30:00,30.91,30.97,30.89,30.93,17189.924794079026,19.9297,19.9684,19.9168,19.9426,17189.9248
2010-07-23 14:35:00,30.92,30.95,30.89,30.92,16593.052405395727,19.9361,19.9555,19.9168,19.9361,16593.0524
2010-07-23 14:40:00,30.91,30.96,30.9,30.96,12892.443595559267,19.9297,19.9619,19.9232,19.9619,12892.4436
2010-07-23 14:45:00,30.96,30.99,30.92,30.95,14324.937328399188,19.9619,19.9813,19.9361,19.9555,14324.9373
2010-07-23 14:50:00,30.95,31.04,30.95,31.04,24113.6445028053,19.9555,20.0135,19.9555,20.0135,24113.6445
2010-07-23 14:55:00,31.04,31.05,30.95,30.99,55270.38319207353,20.0135,20.02,19.9555,19.9813,55270.3832
2010-07-23 15:00:00,30.99,31.0,30.92,30.95,30917.989733794915,19.9813,19.9877,19.9361,19.9555,30917.9897
2010-07-23 15:05:00,30.95,30.98,30.89,30.98,42019.81616330429,19.9555,19.9748,19.9168,19.9748,42019.8162
2010-07-23 15:10:00,30.98,30.99,30.89,30.9,29127.372567745017,19.9748,19.9813,19.9168,19.9232,29127.3726
2010-07-23 15:15:00,30.89,30.93,30.84,30.92,49062.91034976722,19.9168,19.9426,19.8846,19.9361,49062.9103
2010-07-23 15:20:00,30.93,30.96,30.88,30.94,26739.88301301182,19.9426,19.9619,19.9103,19.949,26739.883
2010-07-23 15:25:00,30.94,30.94,30.82,30.88,37722.33496478453,19.949,19.949,19.8717,19.9103,37722.335
2010-07-23 15:30:00,30.87,30.91,30.84,30.9,16234.928972185746,19.9039,19.9297,19.8846,19.9232,16234.929
2010-07-23 15:35:00,30.89,30.9,30.77,30.79,42258.5651187776,19.9168,19.9232,19.8394,19.8523,42258.5651
2010-07-23 15:40:00,30.79,30.81,30.66,30.7,103975.17010863076,19.8523,19.8652,19.7685,19.7943,103975.1701
2010-07-23 15:45:00,30.71,30.8,30.63,30.68,102184.55294258088,19.8007,19.8588,19.7492,19.7814,102184.5529
2010-07-23 15:50:00,30.68,30.76,30.68,30.72,71505.31216425927,19.7814,19.833,19.7814,19.8072,71505.3122
2010-07-23 15:55:00,30.72,30.82,30.71,30.78,145875.6117941984,19.8072,19.8717,19.8007,19.8459,145875.6118
2010-07-26 09:30:00,30.72,30.86,30.71,30.75,102542.67637579083,19.8072,19.8975,19.8007,19.8265,102542.6764
2010-07-26 09:35:00,30.76,31.33,30.76,31.3,221797.7796347141,19.833,20.2005,19.833,20.1811,221797.7796
2010-07-26 09:40:00,31.26,31.57,31.26,31.47,216306.55365882773,20.1554,20.3552,20.1554,20.2908,216306.5537
2010-07-26 09:45:00,31.51,31.72,31.46,31.61,263578.8468425451,20.3166,20.452,20.2843,20.381,263578.8468
2010-07-26 09:50:00,31.61,31.62,31.48,31.56,109227.6471290438,20.381,20.3875,20.2972,20.3488,109227.6471
2010-07-26 09:55:00,31.56,32.03,31.56,31.97,294377.4620986033,20.3488,20.6518,20.3488,20.6131,294377.4621
2010-07-26 10:00:00,31.97,32.4,31.96,32.34,452906.7685328877,20.6131,20.8904,20.6067,20.8517,452906.7685
2010-07-26 10:05:00,32.34,32.61,32.23,32.45,336039.1548286976,20.8517,21.0258,20.7808,20.9226,336039.1548
2010-07-26 10:10:00,32.45,32.61,32.42,32.54,223827.14575623733,20.9226,21.0258,20.9033,20.9807,223827.1458
2010-07-26 10:15:00,32.55,32.67,32.53,32.66,225259.63948907724,20.9871,21.0645,20.9742,21.058,225259.6395
2010-07-26 10:20:00,32.67,32.67,32.63,32.65,303211.17345111613,21.0645,21.0645,21.0387,21.0516,303211.1735
2010-07-26 10:25:00,32.66,32.74,32.35,32.39,562253.7901396682,21.058,21.1096,20.8582,20.8839,562253.7901
2010-07-26 10:30:00,32.41,32.45,32.16,32.34,236003.34248537663,20.8968,20.9226,20.7356,20.8517,236003.3425
2010-07-26 10:35:00,32.33,32.54,32.31,32.5,134893.1598424257,20.8453,20.9807,20.8324,20.9549,134893.1598
2010-07-26 10:40:00,32.5,32.54,32.34,32.41,101826.4295093709,20.9549,20.9807,20.8517,20.8968,101826.4295
2010-07-26 10:45:00,32.36,32.5,32.34,32.5,52882.893637340334,20.8646,20.9549,20.8517,20.9549,52882.8936
2010-07-26 10:50:00,32.5,32.54,32.41,32.5,101110.18264295094,20.9549,20.9807,20.8968,20.9549,101110.1826
2010-07-26 10:55:00,32.53,32.67,32.53,32.66,100274.56129879432,20.9742,21.0645,20.9742,21.058,100274.5613
2010-07-26 11:00:00,32.66,32.83,32.64,32.76,306911.7822609526,21.058,21.1676,21.0451,21.1225,306911.7823
2010-07-26 11:05:00,32.76,32.84,32.68,32.76,204488.4803628984,21.1225,21.1741,21.0709,21.1225,204488.4804
2010-07-26 11:10:00,32.76,32.84,32.7,32.75,161871.79181091083,21.1225,21.1741,21.0838,21.1161,161871.7918
2010-07-26 11:15:00,32.75,32.79,32.71,32.79,63149.09872269309,21.1161,21.1418,21.0903,21.1418,63149.0987
2010-07-26 11:20:00,32.8,32.95,32.75,32.95,143129.99880625523,21.1483,21.245,21.1161,21.245,143129.9988
2010-07-26 11:25:00,32.95,32.95,32.78,32.9,167482.39226453385,21.245,21.245,21.1354,21.2128,167482.3923
2010-07-26 11:30:00,32.89,32.93,32.74,32.78,98245.1951772711,21.2063,21.2321,21.1096,21.1354,98245.1952
2010-07-26 11:35:00,32.78,32.87,32.68,32.85,67446.57992121285,21.1354,21.1934,21.0709,21.1805,67446.5799
2010-07-26 11:40:00,32.86,32.94,32.84,32.91,64104.09454458637,21.187,21.2386,21.1741,21.2192,64104.0945
2010-07-26 11:45:00,32.91,33.02,32.91,33.02,133341.2916318491,21.2192,21.2901,21.2192,21.2901,133341.2916
2010-07-26 11:50:00,33.01,33.03,32.83,33.01,115076.99653814014,21.2837,21.2966,21.1676,21.2837,115076.9965
2010-07-26 11:55:00,33.02,33.07,32.94,32.96,131192.55103258922,21.2901,21.3224,21.2386,21.2515,131192.551
2010-07-26 12:00:00,32.95,32.99,32.71,32.8,107795.1533962039,21.245,21.2708,21.0903,21.1483,107795.1534
2010-07-26 12:05:00,32.8,32.95,32.8,32.86,56583.50244717679,21.1483,21.245,21.1483,21.187,56583.5024
2010-07-26 12:10:00,32.85,32.9,32.8,32.8,56941.625880386775,21.1805,21.2128,21.1483,21.1483,56941.6259
2010-07-26 12:15:00,32.78,32.78,32.7,32.72,83323.38546018861,21.1354,21.1354,21.0838,21.0967,83323.3855
2010-07-26 12:20:00,32.74,32.83,32.73,32.83,39990.45004178106,21.1096,21.1676,21.1032,21.1676,39990.45
2010-07-26 12:25:00,32.84,32.9,32.8,32.89,58970.99200190999,21.1741,21.2128,21.1483,21.2063,58970.992
2010-07-26 12:30:00,32.89,32.96,32.8,32.8,38677.330786677805,21.2063,21.2515,21.1483,21.1483,38677.3308
2010-07-26 12:35:00,32.8,32.84,32.8,32.84,42258.5651187776,21.1483,21.1741,21.1483,21.1741,42258.5651
2010-07-26 12:40:00,32.84,32.91,32.8,32.8,47630.4166169273,21.1741,21.2192,21.1483,21.1483,47630.4166
2010-07-26 12:45:00,32.8,32.8,32.74,32.77,55031.63423660021,21.1483,21.1483,21.1096,21.129,55031.6342
2010-07-26 12:50:00,32.77,32.81,32.54,32.65,109347.02160678049,21.129,21.1547,20.9807,21.0516,109347.0216
2010-07-26 12:55:00,32.66,32.71,32.65,32.66,25068.64032469858,21.058,21.0903,21.0516,21.058,25068.6403
2010-07-26 13:00:00,32.67,32.68,32.5,32.57,78906.5297839322,21.0645,21.0709,20.9549,21.0,78906.5298
2010-07-26 13:05:00,32.55,32.67,32.51,32.65,60761.60916795989,20.9871,21.0645,20.9613,21.0516,60761.6092
2010-07-26 13:10:00,32.65,32.7,32.64,32.7,31753.611077951533,21.0516,21.0838,21.0451,21.0838,31753.6111
2010-07-26 13:15:00,32.71,32.72,32.67,32.71,39751.70108630775,21.0903,21.0967,21.0645,21.0903,39751.7011
2010-07-26 13:20:00,32.71,32.76,32.69,32.71,32350.483466634832,21.0903,21.1225,21.0774,21.0903,32350.4835
2010-07-26 13:25:00,32.75,32.75,32.57,32.67,94067.088456488,21.1161,21.1161,21.0,21.0645,94067.0885
2010-07-26 13:30:00,32.67,32.75,32.64,32.68,76519.040229199,21.0645,21.1161,21.0451,21.0709,76519.0402
2010-07-26 13:35:00,32.64,32.68,32.53,32.54,33186.104810791454,21.0451,21.0709,20.9742,20.9807,33186.1048
2010-07-26 13:40:00,32.54,32.68,32.54,32.67,46197.92288408738,20.9807,21.0709,20.9807,21.0645,46197.9229
2010-07-26 13:45:00,32.67,32.67,32.59,32.63,34857.34749910469,21.0645,21.0645,21.0129,21.0387,34857.3475
2010-07-26 13:50:00,32.63,32.67,32.54,32.65,51450.39990450042,21.0387,21.0645,20.9807,21.0516,51450.3999
2010-07-26 13:55:00,32.66,32.67,32.53,32.59,31156.73868926824,21.058,21.0645,20.9742,21.0129,31156.7387
2010-07-26 14:00:00,32.6,32.63,32.57,32.62,17428.673749552345,21.0193,21.0387,21.0,21.0322,17428.6737
2010-07-26 14:05:00,32.6,32.65,32.59,32.59,23874.89554733198,21.0193,21.0516,21.0129,21.0129,23874.8955
2010-07-26 14:10:00,32.56,32.68,32.56,32.62,33782.97719947475,20.9936,21.0709,20.9936,21.0322,33782.9772
2010-07-26 14:15:00,32.61,32.61,32.54,32.58,29007.99809000836,21.0258,21.0258,20.9807,21.0064,29007.9981
2010-07-26 14:20:00,32.58,32.59,32.18,32.24,177748.59734988658,21.0064,21.0129,20.7485,20.7872,177748.5973
2010-07-26 14:25:00,32.23,32.28,32.17,32.17,62194.10290079981,20.7808,20.813,20.7421,20.7421,62194.1029
2010-07-26 14:30:00,32.17,32.17,31.98,32.06,176793.6015279933,20.7421,20.7421,20.6196,20.6712,176793.6015
2010-07-26 14:35:00,32.07,32.21,32.06,32.09,71863.43559746926,20.6776,20.7679,20.6712,20.6905,71863.4356
2010-07-26 14:40:00,32.12,32.17,32.1,32.14,26381.75957980184,20.7099,20.7421,20.697,20.7228,26381.7596
2010-07-26 14:45:00,32.15,32.24,32.14,32.18,32827.98137758147,20.7292,20.7872,20.7228,20.7485,32827.9814
2010-07-26 14:50:00,32.18,32.21,32.18,32.2,36170.46675420795,20.7485,20.7679,20.7485,20.7614,36170.4668
2010-07-26 14:55:00,32.2,32.31,32.16,32.28,73892.80171899247,20.7614,20.8324,20.7356,20.813,73892.8017
2010-07-26 15:00:00,32.29,32.37,32.21,32.3,71863.43559746926,20.8195,20.871,20.7679,20.8259,71863.4356
2010-07-26 15:05:00,32.3,32.5,32.3,32.45,95857.7056225379,20.8259,20.9549,20.8259,20.9226,95857.7056
2010-07-26 15:10:00,32.45,32.49,32.44,32.44,48824.1613942939,20.9226,20.9484,20.9162,20.9162,48824.1614
2010-07-26 15:15:00,32.44,32.45,32.25,32.31,56106.00453623015,20.9162,20.9226,20.7937,20.8324,56106.0045
2010-07-26 15:20:00,32.33,32.49,32.32,32.43,62552.226334009785,20.8453,20.9484,20.8388,20.9097,62552.2263
2010-07-26 15:25:00,32.43,32.5,32.42,32.44,59329.11543511997,20.9097,20.9549,20.9033,20.9162,59329.1154
2010-07-26 15:30:00,32.44,32.46,32.4,32.44,57538.49826907007,20.9162,20.9291,20.8904,20.9162,57538.4983
2010-07-26 15:35:00,32.44,32.45,32.32,32.35,158648.680912021,20.9162,20.9226,20.8388,20.8582,158648.6809
2010-07-26 15:40:00,32.36,32.43,32.34,32.34,104333.29354184076,20.8646,20.9097,20.8517,20.8517,104333.2935
2010-07-26 15:45:00,32.35,32.54,32.35,32.53,204369.10588516176,20.8582,20.9807,20.8582,20.9742,204369.1059
2010-07-26 15:50:00,32.51,32.57,32.38,32.4,216306.55365882773,20.9613,21.0,20.8775,20.8904,216306.5537
2010-07-26 15:55:00,32.4,32.41,32.35,32.37,316819.8639130954,20.8904,20.8968,20.8582,20.871,316819.8639
2010-07-27 09:30:00,32.54,33.05,32.44,32.9,634714.0981258206,20.9807,21.3095,20.9162,21.2128,634714.0981
2010-07-27 09:35:00,32.9,33.51,32.9,33.51,750507.3415303808,21.2128,21.6061,21.2128,21.6061,750507.3415
2010-07-27 09:40:00,33.5,33.6,33.32,33.41,641995.941267757,21.5996,21.6641,21.4836,21.5416,641995.9413
2010-07-27 09:45:00,33.39,33.42,33.2,33.37,232541.4826310135,21.5287,21.5481,21.4062,21.5158,232541.4826
2010-07-27 09:50:00,33.37,33.51,33.34,33.51,262743.22549838846,21.5158,21.6061,21.4965,21.6061,262743.2255
2010-07-27 09:55:00,33.51,33.52,33.28,33.4,256416.37817834548,21.6061,21.6125,21.4578,21.5352,256416.3782
2010-07-27 10:00:00,33.41,33.51,33.24,33.24,250328.27981377585,21.5416,21.6061,21.432,21.432,250328.2798
2010-07-27 10:05:00,33.24,33.32,32.63,32.67,467828.57824997016,21.432,21.4836,21.0387,21.0645,467828.5782
2010-07-27 10:10:00,32.67,32.75,32.46,32.7,263936.97027575504,21.0645,21.1161,20.9291,21.0838,263936.9703
2010-07-27 10:15:00,32.7,32.85,32.55,32.82,124985.07819028292,21.0838,21.1805,20.9871,21.1612,124985.0782
2010-07-27 10:20:00,32.8,32.95,32.75,32.92,191476.66228960248,21.1483,21.245,21.1161,21.2257,191476.6623
2010-07-27 10:25:00,32.92,32.92,32.67,32.82,92634.59472364809,21.2257,21.2257,21.0645,21.1612,92634.5947
2010-07-27 10:30:00,32.82,32.88,32.76,32.78,67565.9543989495,21.1612,21.1999,21.1225,21.1354,67565.9544
2010-07-27 10:35:00,32.77,32.8,32.7,32.73,51092.27647129044,21.129,21.1483,21.0838,21.1032,51092.2765
2010-07-27 10:40:00,32.72,32.87,31.78,32.7,100035.812343321,21.0967,21.1934,20.4906,21.0838,100035.8123
2010-07-27 10:45:00,32.72,32.81,32.62,32.68,61955.35394532649,21.0967,21.1547,21.0322,21.0709,61955.3539
2010-07-27 10:50:00,32.7,32.81,32.69,32.77,36886.71362062791,21.0838,21.1547,21.0774,21.129,36886.7136
2010-07-27 10:55:00,32.8,32.92,32.77,32.82,90247.10516891487,21.1483,21.2257,21.129,21.1612,90247.1052
2010-07-27 11:00:00,32.83,32.84,32.67,32.76,47630.4166169273,21.1676,21.1741,21.0645,21.1225,47630.4166
2010-07-27 11:05:00,32.78,32.78,32.72,32.73,12892.443595559267,21.1354,21.1354,21.0967,21.1032,12892.4436
2010-07-27 11:10:00,32.72,32.75,32.68,32.75,19935.5377820222,21.0967,21.1161,21.0709,21.1161,19935.5378
2010-07-27 11:15:00,32.73,32.8,32.69,32.71,37602.960487047865,21.1032,21.1483,21.0774,21.0903,37602.9605
2010-07-27 11:20:00,32.69,32.8,32.69,32.8,31872.985555688192,21.0774,21.1483,21.0774,21.1483,31872.9856
2010-07-27 11:25:00,32.8,32.8,32.7,32.8,39393.57765309777,21.1483,21.1483,21.0838,21.1483,39393.5777
2010-07-27 11:30:00,32.8,32.9,32.79,32.85,35812.34332099797,21.1483,21.2128,21.1418,21.1805,35812.3433
2010-07-27 11:35:00,32.85,32.88,32.78,32.85,39154.82869762445,21.1805,21.1999,21.1354,21.1805,39154.8287
2010-07-27 11:40:00,32.85,32.9,32.76,32.82,39751.70108630775,21.1805,21.2128,21.1225,21.1612,39751.7011
2010-07-27 11:45:00,32.82,32.84,32.74,32.74,21964.903903545423,21.1612,21.1741,21.1096,21.1096,21964.9039
2010-07-27 11:50:00,32.72,32.83,32.68,32.83,58970.99200190999,21.0967,21.1676,21.0709,21.1676,58970.992
2010-07-27 11:55:00,32.82,32.83,32.77,32.8,33066.730333054795,21.1612,21.1676,21.129,21.1483,33066.7303
2010-07-27 12:00:00,32.81,33.06,32.81,33.02,105407.6638414707,21.1547,21.3159,21.1547,21.2901,105407.6638
2010-07-27 12:05:00,33.02,33.06,32.96,33.01,48466.03796108392,21.2901,21.3159,21.2515,21.2837,48466.038
2010-07-27 12:10:00,32.97,33.03,32.96,33.01,68043.45230989614,21.2579,21.2966,21.2515,21.2837,68043.4523
2010-07-27 12:15:00,33.01,33.07,33.0,33.05,61000.35812343321,21.2837,21.3224,21.2773,21.3095,61000.3581
2010-07-27 12:20:00,33.04,33.04,32.88,32.95,51092.27647129044,21.303,21.303,21.1999,21.245,51092.2765
2010-07-27 12:25:00,32.95,33.11,32.92,33.11,78309.6573952489,21.245,21.3482,21.2257,21.3482,78309.6574
2010-07-27 12:30:00,33.11,33.14,33.04,33.04,43213.56094067088,21.3482,21.3675,21.303,21.303,43213.5609
2010-07-27 12:35:00,33.04,33.07,33.03,33.07,16831.801360869045,21.303,21.3224,21.2966,21.3224,16831.8014
2010-07-27 12:40:00,33.08,33.17,33.06,33.16,81174.64486092873,21.3288,21.3869,21.3159,21.3804,81174.6449
2010-07-27 12:45:00,33.16,33.19,32.95,33.04,38796.705264414464,21.3804,21.3998,21.245,21.303,38796.7053
2010-07-27 12:50:00,33.05,33.06,32.9,32.9,21129.2825593888,21.3095,21.3159,21.2128,21.2128,21129.2826
2010-07-27 12:55:00,32.9,32.9,32.84,32.9,53599.140503760296,21.2128,21.2128,21.1741,21.2128,53599.1405
2010-07-27 13:00:00,32.89,32.92,32.85,32.92,46078.548406350725,21.2063,21.2257,21.1805,21.2257,46078.5484
2010-07-27 13:05:00,32.93,32.98,32.85,32.86,30798.615256058256,21.2321,21.2644,21.1805,21.187,30798.6153
2010-07-27 13:10:00,32.89,32.95,32.89,32.94,9072.460307986152,21.2063,21.245,21.2063,21.2386,9072.4603
2010-07-27 13:15:00,32.93,32.94,32.9,32.9,14324.937328399188,21.2321,21.2386,21.2128,21.2128,14324.9373
2010-07-27 13:20:00,32.9,32.91,32.88,32.89,7520.592097409573,21.2128,21.2192,21.1999,21.2063,7520.5921
2010-07-27 13:25:00,32.9,32.9,32.75,32.8,27814.25331264176,21.2128,21.2128,21.1161,21.1483,27814.2533
2010-07-27 13:30:00,32.81,32.86,32.79,32.81,14921.809717082488,21.1547,21.187,21.1418,21.1547,14921.8097
2010-07-27 13:35:00,32.8,32.81,32.78,32.79,16831.801360869045,21.1483,21.1547,21.1354,21.1418,16831.8014
2010-07-27 13:40:00,32.79,32.81,32.76,32.77,12653.694640085949,21.1418,21.1547,21.1225,21.129,12653.6946
2010-07-27 13:45:00,32.76,32.92,32.74,32.91,37602.960487047865,21.1225,21.2257,21.1096,21.2192,37602.9605
2010-07-27 13:50:00,32.9,32.92,32.83,32.9,44765.42915124746,21.2128,21.2257,21.1676,21.2128,44765.4292
2010-07-27 13:55:00,32.9,32.96,32.88,32.9,41064.820341411,21.2128,21.2515,21.1999,21.2128,41064.8203
2010-07-27 14:00:00,32.9,32.94,32.85,32.85,21248.657037125464,21.2128,21.2386,21.1805,21.1805,21248.657
2010-07-27 14:05:00,32.87,32.93,32.86,32.93,10385.579563089412,21.1934,21.2321,21.187,21.2321,10385.5796
2010-07-27 14:10:00,32.94,33.03,32.93,33.01,43691.05885161753,21.2386,21.2966,21.2321,21.2837,43691.0589
2010-07-27 14:15:00,33.0,33.31,33.0,33.23,114241.37519398352,21.2773,21.4771,21.2773,21.4255,114241.3752
2010-07-27 14:20:00,33.23,33.23,33.09,33.16,53837.889459233615,21.4255,21.4255,21.3353,21.3804,53837.8895
2010-07-27 14:25:00,33.16,33.16,33.1,33.15,27933.627790378418,21.3804,21.3804,21.3417,21.374,27933.6278
2010-07-27 14:30:00,33.14,33.16,33.07,33.08,13369.94150650591,21.3675,21.3804,21.3224,21.3288,13369.9415
2010-07-27 14:35:00,33.09,33.16,33.04,33.13,41900.441685567625,21.3353,21.3804,21.303,21.3611,41900.4417
2010-07-27 14:40:00,33.12,33.16,33.12,33.15,36289.84123194461,21.3546,21.3804,21.3546,21.374,36289.8412
2010-07-27 14:45:00,33.16,33.16,33.1,33.14,25188.01480243524,21.3804,21.3804,21.3417,21.3675,25188.0148
2010-07-27 14:50:00,33.15,33.15,32.9,32.95,51808.5233377104,21.374,21.374,21.2128,21.245,51808.5233
2010-07-27 14:55:00,32.93,33.0,32.93,32.98,54673.51080339024,21.2321,21.2773,21.2321,21.2644,54673.5108
2010-07-27 15:00:00,32.99,33.04,32.97,33.0,48585.41243882058,21.2708,21.303,21.2579,21.2773,48585.4124
2010-07-27 15:05:00,33.01,33.08,33.0,33.08,27456.129879431777,21.2837,21.3288,21.2773,21.3288,27456.1299
2010-07-27 15:10:00,33.08,33.11,32.99,33.0,38319.20735346783,21.3288,21.3482,21.2708,21.2773,38319.2074
2010-07-27 15:15:00,32.99,33.04,32.98,33.04,29604.870478691657,21.2708,21.303,21.2644,21.303,29604.8705
2010-07-27 15:20:00,33.03,33.07,33.02,33.07,39632.326608571086,21.2966,21.3224,21.2901,21.3224,39632.3266
2010-07-27 15:25:00,33.07,33.08,33.0,33.07,24710.5168914886,21.3224,21.3288,21.2773,21.3224,24710.5169
2010-07-27 15:30:00,33.06,33.06,33.01,33.05,57180.37483586009,21.3159,21.3159,21.2837,21.3095,57180.3748
2010-07-27 15:35:00,33.05,33.06,32.96,32.96,28411.12570132505,21.3095,21.3159,21.2515,21.2515,28411.1257
2010-07-27 15:40:00,32.96,32.97,32.84,32.89,107078.90652978393,21.2515,21.2579,21.1741,21.2063,107078.9065
2010-07-27 15:45:00,32.89,32.95,32.87,32.9,74489.67410767578,21.2063,21.245,21.1934,21.2128,74489.6741
2010-07-27 15:50:00,32.9,32.93,32.8,32.85,113883.25176077356,21.2128,21.2321,21.1483,21.1805,113883.2518
2010-07-27 15:55:00,32.85,32.89,32.74,32.75,292586.8449325534,21.1805,21.2063,21.1096,21.1161,292586.8449
2010-07-28 09:30:00,32.59,32.75,32.47,32.71,118777.6053479766,21.0129,21.1161,20.9355,21.0903,118777.6053
2010-07-28 09:35:00,32.71,32.79,32.29,32.35,289602.48298913694,21.0903,21.1418,20.8195,20.8582,289602.483
2010-07-28 09:40:00,32.35,32.47,32.25,32.33,80339.02351677211,20.8582,20.9355,20.7937,20.8453,80339.0235
2010-07-28 09:45:00,32.34,32.39,32.27,32.34,40826.071385937685,20.8517,20.8839,20.8066,20.8517,40826.0714
2010-07-28 09:50:00,32.36,32.46,32.27,32.3,42855.437507460905,20.8646,20.9291,20.8066,20.8259,42855.4375
2010-07-28 09:55:00,32.29,32.44,32.25,32.42,43571.68437388086,20.8195,20.9162,20.7937,20.9033,43571.6844
2010-07-28 10:00:00,32.44,32.59,32.39,32.59,57180.37483586009,20.9162,21.0129,20.8839,21.0129,57180.3748
2010-07-28 10:05:00,32.59,32.9,32.59,32.75,185030.44049182284,21.0129,21.2128,21.0129,21.1161,185030.4405
2010-07-28 10:10:00,32.77,32.77,32.67,32.75,79503.40217261549,21.129,21.129,21.0645,21.1161,79503.4022
2010-07-28 10:15:00,32.75,32.9,32.75,32.8,73057.18037483587,21.1161,21.2128,21.1161,21.1483,73057.1804
2010-07-28 10:20:00,32.79,32.81,32.7,32.7,35812.34332099797,21.1418,21.1547,21.0838,21.0838,35812.3433
2010-07-28 10:25:00,32.7,32.84,32.67,32.81,45242.9270621941,21.0838,21.1741,21.0645,21.1547,45242.9271
2010-07-28 10:30:00,32.8,32.8,32.7,32.7,30321.117345111616,21.1483,21.1483,21.0838,21.0838,30321.1173
2010-07-28 10:35:00,32.7,32.83,32.69,32.83,22323.0273367554,21.0838,21.1676,21.0774,21.1676,22323.0273
2010-07-28 10:40:00,32.81,33.13,32.77,33.07,262504.4765429151,21.1547,21.3611,21.129,21.3224,262504.4765
2010-07-28 10:45:00,33.09,33.21,33.09,33.14,169034.2604751104,21.3353,21.4127,21.3353,21.3675,169034.2605
2010-07-28 10:50:00,33.14,33.14,32.99,33.02,36767.33914289125,21.3675,21.3675,21.2708,21.2901,36767.3391
2010-07-28 10:55:00,33.02,33.15,33.0,33.11,53718.51498149696,21.2901,21.374,21.2773,21.3482,53718.515
2010-07-28 11:00:00,33.09,33.16,33.08,33.11,31037.36421153157,21.3353,21.3804,21.3288,21.3482,31037.3642
2010-07-28 11:05:00,33.12,33.16,33.08,33.08,34976.72197684135,21.3546,21.3804,21.3288,21.3288,34976.722
2010-07-28 11:10:00,33.08,33.42,33.07,33.37,204965.97827384504,21.3288,21.5481,21.3224,21.5158,204965.9783
2010-07-28 11:15:00,33.37,33.42,33.24,33.3,152083.0846365047,21.5158,21.5481,21.432,21.4707,152083.0846
2010-07-28 11:20:00,33.3,33.31,33.13,33.21,85949.62397039513,21.4707,21.4771,21.3611,21.4127,85949.624
2010-07-28 11:25:00,33.25,33.34,33.24,33.3,31037.36421153157,21.4384,21.4965,21.432,21.4707,31037.3642
2010-07-28 11:30:00,33.3,33.3,33.18,33.27,43452.3098961442,21.4707,21.4707,21.3933,21.4513,43452.3099
2010-07-28 11:35:00,33.28,33.28,33.17,33.2,31872.985555688192,21.4578,21.4578,21.3869,21.4062,31872.9856
2010-07-28 11:40:00,33.2,33.21,33.05,33.08,109824.51951772712,21.4062,21.4127,21.3095,21.3288,109824.5195
2010-07-28 11:45:00,33.07,33.17,33.06,33.13,34260.475110421394,21.3224,21.3869,21.3159,21.3611,34260.4751
2010-07-28 11:50:00,33.14,33.15,33.09,33.13,28411.12570132505,21.3675,21.374,21.3353,21.3611,28411.1257
2010-07-28 11:55:00,33.11,33.13,33.06,33.08,15757.431061239107,21.3482,21.3611,21.3159,21.3288,15757.4311
2010-07-28 12:00:00,33.09,33.13,33.06,33.07,18503.044049182285,21.3353,21.3611,21.3159,21.3224,18503.044
2010-07-28 12:05:00,33.09,33.16,33.09,33.12,9311.209263459472,21.3353,21.3804,21.3353,21.3546,9311.2093
2010-07-28 12:10:00,33.12,33.12,33.05,33.11,12653.694640085949,21.3546,21.3546,21.3095,21.3482,12653.6946
2010-07-28 12:15:00,33.11,33.18,33.06,33.18,43452.3098961442,21.3482,21.3933,21.3159,21.3933,43452.3099
2010-07-28 12:20:00,33.2,33.28,33.19,33.27,50972.90199355378,21.4062,21.4578,21.3998,21.4513,50972.902
2010-07-28 12:25:00,33.27,33.35,33.27,33.31,40229.19899725439,21.4513,21.5029,21.4513,21.4771,40229.199
2010-07-28 12:30:00,33.33,33.35,33.24,33.27,25188.01480243524,21.49,21.5029,21.432,21.4513,25188.0148
2010-07-28 12:35:00,33.27,33.32,33.27,33.32,17548.048227289004,21.4513,21.4836,21.4513,21.4836,17548.0482
2010-07-28 12:40:00,33.32,33.4,33.32,33.39,78906.5297839322,21.4836,21.5352,21.4836,21.5287,78906.5298
2010-07-28 12:45:00,33.39,33.47,33.36,33.37,134893.1598424257,21.5287,21.5803,21.5094,21.5158,134893.1598
2010-07-28 12:50:00,33.37,33.47,33.36,33.4,40587.322430464366,21.5158,21.5803,21.5094,21.5352,40587.3224
2010-07-28 12:55:00,33.41,33.51,33.4,33.5,268353.82595201145,21.5416,21.6061,21.5352,21.5996,268353.826
2010-07-28 13:00:00,33.51,33.51,33.42,33.47,81413.39381640205,21.6061,21.6061,21.5481,21.5803,81413.3938
2010-07-28 13:05:00,33.48,33.51,33.45,33.48,29366.12152321833,21.5867,21.6061,21.5674,21.5867,29366.1215
2010-07-28 13:10:00,33.47,33.5,33.45,33.47,39154.82869762445,21.5803,21.5996,21.5674,21.5803,39154.8287
2010-07-28 13:15:00,33.47,33.48,33.38,33.38,29843.61943416497,21.5803,21.5867,21.5223,21.5223,29843.6194
2010-07-28 13:20:00,33.38,33.38,33.27,33.31,50376.02960487048,21.5223,21.5223,21.4513,21.4771,50376.0296
2010-07-28 13:25:00,33.3,33.3,33.24,33.28,12056.82225140265,21.4707,21.4707,21.432,21.4578,12056.8223
2010-07-28 13:30:00,33.25,33.28,33.09,33.16,74250.92515220246,21.4384,21.4578,21.3353,21.3804,74250.9252
2010-07-28 13:35:00,33.16,33.21,33.13,33.2,28530.50017906172,21.3804,21.4127,21.3611,21.4062,28530.5002
2010-07-28 13:40:00,33.16,33.17,32.97,33.02,101229.5571206876,21.3804,21.3869,21.2579,21.2901,101229.5571
2010-07-28 13:45:00,33.0,33.06,32.9,33.04,68640.32469857944,21.2773,21.3159,21.2128,21.303,68640.3247
2010-07-28 13:50:00,33.04,33.16,33.01,33.15,34141.100632684735,21.303,21.3804,21.2837,21.374,34141.1006
2010-07-28 13:55:00,33.14,33.16,33.1,33.16,19099.916437865584,21.3675,21.3804,21.3417,21.3804,19099.9164
2010-07-28 14:00:00,33.16,33.16,33.05,33.09,14205.562850662527,21.3804,21.3804,21.3095,21.3353,14205.5629
2010-07-28 14:05:00,33.11,33.19,33.11,33.19,36647.96466515459,21.3482,21.3998,21.3482,21.3998,36647.9647
2010-07-28 14:10:00,33.19,33.2,33.1,33.1,21129.2825593888,21.3998,21.4062,21.3417,21.3417,21129.2826
2010-07-28 14:15:00,33.07,33.13,32.96,32.99,37841.70944252119,21.3224,21.3611,21.2515,21.2708,37841.7094
2010-07-28 14:20:00,32.99,33.01,32.91,33.0,56106.00453623015,21.2708,21.2837,21.2192,21.2773,56106.0045
2010-07-28 14:25:00,32.99,33.07,32.95,33.07,29604.870478691657,21.2708,21.3224,21.245,21.3224,29604.8705
2010-07-28 14:30:00,33.06,33.08,33.02,33.06,23516.772114122,21.3159,21.3288,21.2901,21.3159,23516.7721
2010-07-28 14:35:00,33.06,33.28,33.06,33.16,74967.17201862241,21.3159,21.4578,21.3159,21.3804,74967.172
2010-07-28 14:40:00,33.14,33.17,33.09,33.14,22561.77629222872,21.3675,21.3869,21.3353,21.3675,22561.7763
2010-07-28 14:45:00,33.11,33.11,33.02,33.05,39274.20317536111,21.3482,21.3482,21.2901,21.3095,39274.2032
2010-07-28 14:50:00,33.06,33.07,33.02,33.02,20293.661215232183,21.3159,21.3224,21.2901,21.2901,20293.6612
2010-07-28 14:55:00,33.03,33.03,32.98,33.0,16473.677927659068,21.2966,21.2966,21.2644,21.2773,16473.6779
2010-07-28 15:00:00,33.0,33.01,32.9,32.91,53599.140503760296,21.2773,21.2837,21.2128,21.2192,53599.1405
2010-07-28 15:05:00,32.91,32.92,32.85,32.85,69356.57156499941,21.2192,21.2257,21.1805,21.1805,69356.5716
2010-07-28 15:10:00,32.85,32.85,32.74,32.8,101707.05503163424,21.1805,21.1805,21.1096,21.1483,101707.055
2010-07-28 15:15:00,32.78,32.8,32.72,32.74,33663.60272173809,21.1354,21.1483,21.0967,21.1096,33663.6027
2010-07-28 15:20:00,32.74,32.84,32.71,32.84,49421.0337829772,21.1096,21.1741,21.0903,21.1741,49421.0338
2010-07-28 15:25:00,32.84,32.84,32.78,32.84,19696.788826548884,21.1741,21.1741,21.1354,21.1741,19696.7888
2010-07-28 15:30:00,32.84,32.9,32.84,32.85,37602.960487047865,21.1741,21.2128,21.1741,21.1805,37602.9605
2010-07-28 15:35:00,32.85,32.85,32.78,32.8,37961.08392025785,21.1805,21.1805,21.1354,21.1483,37961.0839
2010-07-28 15:40:00,32.8,32.85,32.8,32.85,27098.0064462218,21.1483,21.1805,21.1483,21.1805,27098.0064
2010-07-28 15:45:00,32.85,32.85,32.79,32.8,30679.2407783216,21.1805,21.1805,21.1418,21.1483,30679.2408
2010-07-28 15:50:00,32.81,32.82,32.72,32.78,77474.03605109228,21.1547,21.1612,21.0967,21.1354,77474.0361
2010-07-28 15:55:00,32.77,32.78,32.7,32.71,157096.81270144443,21.129,21.1354,21.0838,21.0903,157096.8127
2010-07-29 09:30:00,33.0,33.28,32.96,33.06,161394.2938999642,21.2773,21.4578,21.2515,21.3159,161394.2939
2010-07-29 09:35:00,33.06,33.21,33.04,33.15,183597.94675898293,21.3159,21.4127,21.303,21.374,183597.9468
2010-07-29 09:40:00,33.15,33.21,33.01,33.19,120926.34594723648,21.374,21.4127,21.2837,21.3998,120926.3459
2010-07-29 09:45:00,33.18,33.21,33.12,33.17,42616.68855198759,21.3933,21.4127,21.3546,21.3869,42616.6886
2010-07-29 09:50:00,33.16,33.34,33.01,33.34,124149.4568461263,21.3804,21.4965,21.2837,21.4965,124149.4568
2010-07-29 09:55:00,33.32,33.58,33.32,33.38,364927.7784409693,21.4836,21.6512,21.4836,21.5223,364927.7784
2010-07-29 10:00:00,33.38,33.42,33.26,33.37,117941.98400381998,21.5223,21.5481,21.4449,21.5158,117941.984
2010-07-29 10:05:00,33.37,33.38,33.19,33.24,90247.10516891487,21.5158,21.5223,21.3998,21.432,90247.1052
2010-07-29 10:10:00,33.25,33.27,32.96,33.01,166288.64748716724,21.4384,21.4513,21.2515,21.2837,166288.6475
2010-07-29 10:15:00,33.01,33.12,32.99,33.07,57777.24722454339,21.2837,21.3546,21.2708,21.3224,57777.2472
2010-07-29 10:20:00,33.07,33.07,32.39,32.76,397039.5129521308,21.3224,21.3224,20.8839,21.1225,397039.513
2010-07-29 10:25:00,32.76,32.76,32.57,32.58,102900.79980900083,21.1225,21.1225,21.0,21.0064,102900.7998
2010-07-29 10:30:00,32.56,32.64,32.48,32.63,85591.50053718514,20.9936,21.0451,20.942,21.0387,85591.5005
2010-07-29 10:35:00,32.62,32.78,32.59,32.73,94186.46293422466,21.0322,21.1354,21.0129,21.1032,94186.4629
2010-07-29 10:40:00,32.73,32.78,32.69,32.69,43691.05885161753,21.1032,21.1354,21.0774,21.0774,43691.0589
2010-07-29 10:45:00,32.7,32.7,32.55,32.63,46436.6718395607,21.0838,21.0838,20.9871,21.0387,46436.6718
2010-07-29 10:50:00,32.65,32.74,32.53,32.59,53957.263936970274,21.0516,21.1096,20.9742,21.0129,53957.2639
2010-07-29 10:55:00,32.59,32.74,32.59,32.65,20174.286737495524,21.0129,21.1096,21.0129,21.0516,20174.2867
2010-07-29 11:00:00,32.66,32.69,32.59,32.69,34737.97302136803,21.058,21.0774,21.0129,21.0774,34737.973
2010-07-29 11:05:00,32.65,32.68,32.38,32.45,97887.07174406112,21.0516,21.0709,20.8775,20.9226,97887.0717
2010-07-29 11:10:00,32.44,32.46,32.34,32.35,68759.6991763161,20.9162,20.9291,20.8517,20.8582,68759.6992
2010-07-29 11:15:00,32.36,32.36,32.17,32.18,165094.90270980063,20.8646,20.8646,20.7421,20.7485,165094.9027
2010-07-29 11:20:00,32.17,32.2,31.98,32.06,114002.6262385102,20.7421,20.7614,20.6196,20.6712,114002.6262
2010-07-29 11:25:00,32.07,32.1,31.98,32.0,47988.54005013728,20.6776,20.697,20.6196,20.6325,47988.5401
2010-07-29 11:30:00,32.02,32.09,31.9,32.06,75802.79336277903,20.6454,20.6905,20.568,20.6712,75802.7934
2010-07-29 11:35:00,32.05,32.05,31.9,32.0,68043.45230989614,20.6647,20.6647,20.568,20.6325,68043.4523
2010-07-29 11:40:00,31.99,32.08,31.95,32.03,43929.807807090845,20.626,20.6841,20.6002,20.6518,43929.8078
2010-07-29 11:45:00,32.02,32.06,32.01,32.03,22084.27838128208,20.6454,20.6712,20.6389,20.6518,22084.2784
2010-07-29 11:50:00,32.03,32.15,32.01,32.08,43094.18646293422,20.6518,20.7292,20.6389,20.6841,43094.1865
2010-07-29 11:55:00,32.07,32.11,32.01,32.05,25307.389280171898,20.6776,20.7034,20.6389,20.6647,25307.3893
2010-07-29 12:00:00,32.05,32.06,31.93,31.99,54554.13632565358,20.6647,20.6712,20.5874,20.626,54554.1363
2010-07-29 12:05:00,31.97,32.04,31.93,32.01,26620.50853527516,20.6131,20.6583,20.5874,20.6389,26620.5085
2010-07-29 12:10:00,32.02,32.13,32.01,32.11,14683.060761609167,20.6454,20.7163,20.6389,20.7034,14683.0608
2010-07-29 12:15:00,32.1,32.28,32.1,32.23,69237.19708726274,20.697,20.813,20.697,20.7808,69237.1971
2010-07-29 12:20:00,32.25,32.25,32.08,32.08,23278.02315864868,20.7937,20.7937,20.6841,20.6841,23278.0232
2010-07-29 12:25:00,32.08,32.15,32.03,32.13,25188.01480243524,20.6841,20.7292,20.6518,20.7163,25188.0148
2010-07-29 12:30:00,32.14,32.14,32.07,32.12,9311.209263459472,20.7228,20.7228,20.6776,20.7099,9311.2093
2010-07-29 12:35:00,32.11,32.14,31.98,32.01,29246.74704548168,20.7034,20.7228,20.6196,20.6389,29246.747
2010-07-29 12:40:00,32.01,32.01,31.96,31.98,17906.171660498985,20.6389,20.6389,20.6067,20.6196,17906.1717
2010-07-29 12:45:00,31.98,31.98,31.92,31.92,25546.13823564522,20.6196,20.6196,20.5809,20.5809,25546.1382
2010-07-29 12:50:00,31.92,32.18,31.92,32.14,22323.0273367554,20.5809,20.7485,20.5809,20.7228,22323.0273
2010-07-29 12:55:00,32.16,32.22,32.13,32.19,13966.813895189209,20.7356,20.7743,20.7163,20.755,13966.8139
2010-07-29 13:00:00,32.19,32.21,32.08,32.18,17667.422705025667,20.755,20.7679,20.6841,20.7485,17667.4227
2010-07-29 13:05:00,32.18,32.2,32.16,32.18,17070.550316342367,20.7485,20.7614,20.7356,20.7485,17070.5503
2010-07-29 13:10:00,32.17,32.4,32.17,32.39,93947.71397875134,20.7421,20.8904,20.7421,20.8839,93947.714
2010-07-29 13:15:00,32.39,32.4,32.3,32.38,37364.21153157455,20.8839,20.8904,20.8259,20.8775,37364.2115
2010-07-29 13:20:00,32.38,32.4,32.25,32.28,13250.567028769248,20.8775,20.8904,20.7937,20.813,13250.567
2010-07-29 13:25:00,32.26,32.31,32.25,32.28,15041.184194819149,20.8001,20.8324,20.7937,20.813,15041.1842
2010-07-29 13:30:00,32.3,32.41,32.3,32.3,26978.631968485137,20.8259,20.8968,20.8259,20.8259,26978.632
2010-07-29 13:35:00,32.3,32.39,32.25,32.36,27336.75540169512,20.8259,20.8839,20.7937,20.8646,27336.7554
2010-07-29 13:40:00,32.35,32.39,32.27,32.39,26262.38510206518,20.8582,20.8839,20.8066,20.8839,26262.3851
2010-07-29 13:45:00,32.42,32.45,32.35,32.41,25546.13823564522,20.9033,20.9226,20.8582,20.8968,25546.1382
2010-07-29 13:50:00,32.35,32.44,32.34,32.37,36528.59018741793,20.8582,20.9162,20.8517,20.871,36528.5902
2010-07-29 13:55:00,32.39,32.45,32.37,32.43,25904.2616688552,20.8839,20.9226,20.871,20.9097,25904.2617
2010-07-29 14:00:00,32.43,32.46,32.42,32.43,26143.01062432852,20.9097,20.9291,20.9033,20.9097,26143.0106
2010-07-29 14:05:00,32.42,32.44,32.31,32.33,24352.39345827862,20.9033,20.9162,20.8324,20.8453,24352.3935
2010-07-29 14:10:00,32.34,32.44,32.31,32.43,18622.418526918944,20.8517,20.9162,20.8324,20.9097,18622.4185
2010-07-29 14:15:00,32.45,32.45,32.4,32.44,22084.27838128208,20.9226,20.9226,20.8904,20.9162,22084.2784
2010-07-29 14:20:00,32.45,32.61,32.45,32.56,80577.77247224543,20.9226,21.0258,20.9226,20.9936,80577.7725
2010-07-29 14:25:00,32.57,32.6,32.49,32.59,22561.77629222872,21.0,21.0193,20.9484,21.0129,22561.7763
2010-07-29 14:30:00,32.6,32.65,32.52,32.54,35692.96884326131,21.0193,21.0516,20.9678,20.9807,35692.9688
2010-07-29 14:35:00,32.54,32.63,32.5,32.53,37364.21153157455,20.9807,21.0387,20.9549,20.9742,37364.2115
2010-07-29 14:40:00,32.54,32.63,32.54,32.54,25784.88719111853,20.9807,21.0387,20.9807,20.9807,25784.8872
2010-07-29 14:45:00,32.54,32.63,32.54,32.63,37125.46257610123,20.9807,21.0387,20.9807,21.0387,37125.4626
2010-07-29 14:50:00,32.61,32.63,32.53,32.56,43094.18646293422,21.0258,21.0387,20.9742,20.9936,43094.1865
2010-07-29 14:55:00,32.54,32.59,32.43,32.57,41661.69273009431,20.9807,21.0129,20.9097,21.0,41661.6927
2010-07-29 15:00:00,32.57,32.62,32.52,32.59,47033.544228244,21.0,21.0322,20.9678,21.0129,47033.5442
2010-07-29 15:05:00,32.59,32.7,32.59,32.63,51569.77438223708,21.0129,21.0838,21.0129,21.0387,51569.7744
2010-07-29 15:10:00,32.65,32.85,32.65,32.84,116509.49027098008,21.0516,21.1805,21.0516,21.1741,116509.4903
2010-07-29 15:15:00,32.83,32.9,32.75,32.8,91321.47546854484,21.1676,21.2128,21.1161,21.1483,91321.4755
2010-07-29 15:20:00,32.8,32.81,32.75,32.81,38916.07974215113,21.1483,21.1547,21.1161,21.1547,38916.0797
2010-07-29 15:25:00,32.8,32.81,32.74,32.78,39035.45421988779,21.1483,21.1547,21.1096,21.1354,39035.4542
2010-07-29 15:30:00,32.76,32.79,32.6,32.7,54196.01289244359,21.1225,21.1418,21.0193,21.0838,54196.0129
2010-07-29 15:35:00,32.7,32.8,32.7,32.78,46317.29736182404,21.0838,21.1483,21.0838,21.1354,46317.2974
2010-07-29 15:40:00,32.78,32.78,32.63,32.71,73534.6782857825,21.1354,21.1354,21.0387,21.0903,73534.6783
2010-07-29 15:45:00,32.72,32.72,32.54,32.59,66969.08201026621,21.0967,21.0967,20.9807,21.0129,66969.082
2010-07-29 15:50:00,32.59,32.63,32.55,32.59,47152.91870598066,21.0129,21.0387,20.9871,21.0129,47152.9187
2010-07-29 15:55:00,32.6,32.66,32.59,32.59,145517.4883609884,21.0193,21.058,21.0129,21.0129,145517.4884
2010-07-30 09:30:00,32.11,32.92,31.84,32.12,164856.15375432733,20.7034,21.2257,20.5293,20.7099,164856.1538
2010-07-30 09:35:00,32.11,32.23,32.03,32.08,71744.0611197326,20.7034,20.7808,20.6518,20.6841,71744.0611
2010-07-30 09:40:00,32.06,32.27,32.02,32.23,53241.01707055032,20.6712,20.8066,20.6454,20.7808,53241.0171
2010-07-30 09:45:00,32.21,32.35,32.18,32.29,32231.108988898173,20.7679,20.8582,20.7485,20.8195,32231.109
2010-07-30 09:50:00,32.27,32.27,32.18,32.22,30082.368389638294,20.8066,20.8066,20.7485,20.7743,30082.3684
2010-07-30 09:55:00,32.22,32.37,32.21,32.28,34379.84958815805,20.7743,20.871,20.7679,20.813,34379.8496
2010-07-30 10:00:00,32.28,32.46,32.25,32.41,65297.83932195297,20.813,20.9291,20.7937,20.8968,65297.8393
2010-07-30 10:05:00,32.41,32.49,32.39,32.39,41781.067207830965,20.8968,20.9484,20.8839,20.8839,41781.0672
2010-07-30 10:10:00,32.39,32.39,32.32,32.35,32111.73451116152,20.8839,20.8839,20.8388,20.8582,32111.7345
2010-07-30 10:15:00,32.34,32.35,32.25,32.26,51211.6509490271,20.8517,20.8582,20.7937,20.8001,51211.6509
2010-07-30 10:20:00,32.26,32.31,32.23,32.26,33186.104810791454,20.8001,20.8324,20.7808,20.8001,33186.1048
2010-07-30 10:25:00,32.25,32.27,32.21,32.27,36409.21570968127,20.7937,20.8066,20.7679,20.8066,36409.2157
2010-07-30 10:30:00,32.28,32.42,32.28,32.31,36886.71362062791,20.813,20.9033,20.813,20.8324,36886.7136
2010-07-30 10:35:00,32.3,32.38,32.26,32.36,36051.09227647129,20.8259,20.8775,20.8001,20.8646,36051.0923
2010-07-30 10:40:00,32.35,32.6,32.35,32.59,126536.9464008595,20.8582,21.0193,20.8582,21.0129,126536.9464
2010-07-30 10:45:00,32.56,32.59,32.45,32.45,68879.07365405276,20.9936,21.0129,20.9226,20.9226,68879.0737
2010-07-30 10:50:00,32.46,32.47,32.28,32.28,59209.740957383314,20.9291,20.9355,20.813,20.813,59209.741
2010-07-30 10:55:00,32.29,32.34,32.28,32.31,31753.611077951533,20.8195,20.8517,20.813,20.8324,31753.6111
2010-07-30 11:00:00,32.3,32.38,32.28,32.38,24113.6445028053,20.8259,20.8775,20.813,20.8775,24113.6445
2010-07-30 11:05:00,32.38,32.41,32.25,32.28,47272.29318371733,20.8775,20.8968,20.7937,20.813,47272.2932
2010-07-30 11:10:00,32.27,32.29,32.24,32.28,29007.99809000836,20.8066,20.8195,20.7872,20.813,29007.9981
2010-07-30 11:15:00,32.27,32.28,32.14,32.26,55509.13214754685,20.8066,20.813,20.7228,20.8001,55509.1321
2010-07-30 11:20:00,32.27,32.34,32.24,32.34,43213.56094067088,20.8066,20.8517,20.7872,20.8517,43213.5609
2010-07-30 11:25:00,32.34,32.36,32.29,32.3,20293.661215232183,20.8517,20.8646,20.8195,20.8259,20293.6612
2010-07-30 11:30:00,32.32,32.4,32.32,32.36,29485.496000955,20.8388,20.8904,20.8388,20.8646,29485.496
2010-07-30 11:35:00,32.38,32.39,32.3,32.37,22681.15076996538,20.8775,20.8839,20.8259,20.871,22681.1508
2010-07-30 11:40:00,32.38,32.4,32.36,32.38,26023.63614659186,20.8775,20.8904,20.8646,20.8775,26023.6361
2010-07-30 11:45:00,32.36,32.38,32.3,32.31,16234.928972185746,20.8646,20.8775,20.8259,20.8324,16234.929
2010-07-30 11:50:00,32.3,32.34,32.28,32.33,20771.159126178823,20.8259,20.8517,20.813,20.8453,20771.1591
2010-07-30 11:55:00,32.32,32.33,32.24,32.25,7401.217619672914,20.8388,20.8453,20.7872,20.7937,7401.2176
2010-07-30 12:00:00,32.25,32.3,32.23,32.26,22800.52524770204,20.7937,20.8259,20.7808,20.8001,22800.5252
2010-07-30 12:05:00,32.26,32.28,32.21,32.22,21606.78047033544,20.8001,20.813,20.7679,20.7743,21606.7805
2010-07-30 12:10:00,32.22,32.23,32.21,32.22,40348.57347499105,20.7743,20.7808,20.7679,20.7743,40348.5735
2010-07-30 12:15:00,32.22,32.27,32.21,32.23,19577.414348812224,20.7743,20.8066,20.7679,20.7808,19577.4143
2010-07-30 12:20:00,32.22,32.25,32.19,32.21,14921.809717082488,20.7743,20.7937,20.755,20.7679,14921.8097
2010-07-30 12:25:00,32.22,32.25,32.21,32.23,6804.345230989615,20.7743,20.7937,20.7679,20.7808,6804.3452
2010-07-30 12:30:00,32.23,32.24,32.18,32.2,21487.405992598786,20.7808,20.7872,20.7485,20.7614,21487.406
2010-07-30 12:35:00,32.2,32.22,32.15,32.15,14205.562850662527,20.7614,20.7743,20.7292,20.7292,14205.5629
2010-07-30 12:40:00,32.16,32.23,32.16,32.17,18383.669571445625,20.7356,20.7808,20.7356,20.7421,18383.6696
2010-07-30 12:45:00,32.18,32.2,32.18,32.2,12773.06911782261,20.7485,20.7614,20.7485,20.7614,12773.0691
2010-07-30 12:50:00,32.19,32.19,32.11,32.15,37125.46257610123,20.755,20.755,20.7034,20.7292,37125.4626
2010-07-30 12:55:00,32.13,32.15,32.13,32.13,10385.579563089412,20.7163,20.7292,20.7163,20.7163,10385.5796
2010-07-30 13:00:00,32.13,32.2,32.13,32.2,12773.06911782261,20.7163,20.7614,20.7163,20.7614,12773.0691
2010-07-30 13:05:00,32.2,32.22,32.18,32.2,9908.081652142771,20.7614,20.7743,20.7485,20.7614,9908.0817
2010-07-30 13:10:00,32.18,32.18,32.15,32.16,15996.180016712427,20.7485,20.7485,20.7292,20.7356,15996.18
2010-07-30 13:15:00,32.16,32.2,32.08,32.08,34618.59854363137,20.7356,20.7614,20.6841,20.6841,34618.5985
2010-07-30 13:20:00,32.09,32.1,32.04,32.05,31514.86212247821,20.6905,20.697,20.6583,20.6647,31514.8621
2010-07-30 13:25:00,32.04,32.09,32.04,32.09,16115.554494449088,20.6583,20.6905,20.6583,20.6905,16115.5545
2010-07-30 13:30:00,32.08,32.08,32.06,32.08,47869.16557240062,20.6841,20.6841,20.6712,20.6841,47869.1656
2010-07-30 13:35:00,32.06,32.08,32.06,32.08,16473.677927659068,20.6712,20.6841,20.6712,20.6841,16473.6779
2010-07-30 13:40:00,32.07,32.13,32.07,32.13,17428.673749552345,20.6776,20.7163,20.6776,20.7163,17428.6737
2010-07-30 13:45:00,32.13,32.18,32.13,32.17,13728.064939715889,20.7163,20.7485,20.7163,20.7421,13728.0649
2010-07-30 13:50:00,32.17,32.22,32.17,32.22,17667.422705025667,20.7421,20.7743,20.7421,20.7743,17667.4227
2010-07-30 13:55:00,32.22,32.31,32.13,32.17,68043.45230989614,20.7743,20.8324,20.7163,20.7421,68043.4523
2010-07-30 14:00:00,32.15,32.19,32.08,32.08,22681.15076996538,20.7292,20.755,20.6841,20.6841,22681.1508
2010-07-30 14:05:00,32.09,32.23,32.09,32.2,14205.562850662527,20.6905,20.7808,20.6905,20.7614,14205.5629
2010-07-30 14:10:00,32.2,32.23,32.14,32.17,39632.326608571086,20.7614,20.7808,20.7228,20.7421,39632.3266
2010-07-30 14:15:00,32.17,32.22,32.13,32.22,16951.175838605704,20.7421,20.7743,20.7163,20.7743,16951.1758
2010-07-30 14:20:00,32.23,32.27,32.22,32.23,21964.903903545423,20.7808,20.8066,20.7743,20.7808,21964.9039
2010-07-30 14:25:00,32.22,32.23,32.16,32.22,11698.69881819267,20.7743,20.7808,20.7356,20.7743,11698.6988
2010-07-30 14:30:00,32.23,32.23,32.19,32.2,11340.57538498269,20.7808,20.7808,20.755,20.7614,11340.5754
2010-07-30 14:35:00,32.19,32.19,32.11,32.13,44049.182284827504,20.755,20.755,20.7034,20.7163,44049.1823
2010-07-30 14:40:00,32.13,32.22,32.13,32.21,21368.031514862123,20.7163,20.7743,20.7163,20.7679,21368.0315
2010-07-30 14:45:00,32.2,32.21,32.17,32.18,11579.32434045601,20.7614,20.7679,20.7421,20.7485,11579.3243
2010-07-30 14:50:00,32.18,32.23,32.17,32.21,9908.081652142771,20.7485,20.7808,20.7421,20.7679,9908.0817
2010-07-30 14:55:00,32.19,32.19,32.13,32.14,14683.060761609167,20.755,20.755,20.7163,20.7228,14683.0608
2010-07-30 15:00:00,32.15,32.18,32.12,32.17,16234.928972185746,20.7292,20.7485,20.7099,20.7421,16234.929
2010-07-30 15:05:00,32.18,32.22,32.13,32.22,13847.439417452548,20.7485,20.7743,20.7163,20.7743,13847.4394
2010-07-30 15:10:00,32.23,32.34,32.23,32.28,68282.20126536947,20.7808,20.8517,20.7808,20.813,68282.2013
2010-07-30 15:15:00,32.28,32.38,32.27,32.34,40826.071385937685,20.813,20.8775,20.8066,20.8517,40826.0714
2010-07-30 15:20:00,32.35,32.49,32.35,32.46,73654.05276351915,20.8582,20.9484,20.8582,20.9291,73654.0528
2010-07-30 15:25:00,32.46,32.49,32.38,32.44,51331.02542676376,20.9291,20.9484,20.8775,20.9162,51331.0254
2010-07-30 15:30:00,32.43,32.49,32.35,32.42,23397.39763638534,20.9097,20.9484,20.8582,20.9033,23397.3976
2010-07-30 15:35:00,32.39,32.4,32.34,32.35,27575.50435716844,20.8839,20.8904,20.8517,20.8582,27575.5044
2010-07-30 15:40:00,32.37,32.44,32.31,32.39,51211.6509490271,20.871,20.9162,20.8324,20.8839,51211.6509
2010-07-30 15:45:00,32.39,32.42,32.29,32.32,59448.48991285663,20.8839,20.9033,20.8195,20.8388,59448.4899
2010-07-30 15:50:00,32.31,32.34,32.25,32.31,59329.11543511997,20.8324,20.8517,20.7937,20.8324,59329.1154
2010-07-30 15:55:00,32.32,32.34,32.19,32.2,143965.62015041185,20.8388,20.8517,20.755,20.7614,143965.6202
2010-08-02 09:30:00,32.75,33.04,32.75,33.01,193864.1518443357,21.1161,21.303,21.1161,21.2837,193864.1518
2010-08-02 09:35:00,33.01,33.01,32.8,32.97,90366.47964665154,21.2837,21.2837,21.1483,21.2579,90366.4796
2010-08-02 09:40:00,32.98,33.21,32.96,33.19,226095.26083323383,21.2644,21.4127,21.2515,21.3998,226095.2608
2010-08-02 09:45:00,33.17,33.51,33.17,33.42,467112.3313835502,21.3869,21.6061,21.3869,21.5481,467112.3314
2010-08-02 09:50:00,33.42,33.52,33.31,33.42,489674.1076757789,21.5481,21.6125,21.4771,21.5481,489674.1077
2010-08-02 09:55:00,33.42,33.47,33.27,33.4,144204.36910588515,21.5481,21.5803,21.4513,21.5352,144204.3691
2010-08-02 10:00:00,33.39,33.58,33.33,33.42,431658.1114957622,21.5287,21.6512,21.49,21.5481,431658.1115
2010-08-02 10:05:00,33.42,33.42,33.12,33.2,147785.60343798494,21.5481,21.5481,21.3546,21.4062,147785.6034
2010-08-02 10:10:00,33.21,33.44,33.2,33.42,129163.184911066,21.4127,21.5609,21.4062,21.5481,129163.1849
2010-08-02 10:15:00,33.43,33.69,33.34,33.47,555210.6959532052,21.5545,21.7221,21.4965,21.5803,555210.696
2010-08-02 10:20:00,33.47,33.49,33.34,33.38,75205.92097409573,21.5803,21.5932,21.4965,21.5223,75205.921
2010-08-02 10:25:00,33.41,33.45,33.26,33.29,70072.81843141936,21.5416,21.5674,21.4449,21.4642,70072.8184
2010-08-02 10:30:00,33.29,33.32,33.09,33.12,107317.65548525724,21.4642,21.4836,21.3353,21.3546,107317.6555
2010-08-02 10:35:00,33.12,33.31,33.12,33.26,64104.09454458637,21.3546,21.4771,21.3546,21.4449,64104.0945
2010-08-02 10:40:00,33.23,33.51,33.23,33.49,145159.36492777843,21.4255,21.6061,21.4255,21.5932,145159.3649
2010-08-02 10:45:00,33.49,33.53,33.42,33.53,117464.48609287334,21.5932,21.619,21.5481,21.619,117464.4861
2010-08-02 10:50:00,33.53,33.63,33.44,33.56,195177.2710994389,21.619,21.6835,21.5609,21.6383,195177.2711
2010-08-02 10:55:00,33.58,33.68,33.51,33.67,148501.8503044049,21.6512,21.7157,21.6061,21.7092,148501.8503
2010-08-02 11:00:00,33.67,33.76,33.44,33.51,269189.4472961681,21.7092,21.7673,21.5609,21.6061,269189.4473
2010-08-02 11:05:00,33.5,33.59,33.5,33.56,73295.92933030918,21.5996,21.6577,21.5996,21.6383,73295.9293
2010-08-02 11:10:00,33.58,33.67,33.48,33.51,73176.55485257252,21.6512,21.7092,21.5867,21.6061,73176.5549
2010-08-02 11:15:00,33.52,33.61,33.51,33.55,37364.21153157455,21.6125,21.6706,21.6061,21.6319,37364.2115
2010-08-02 11:20:00,33.53,33.53,33.44,33.48,141578.13059567864,21.619,21.619,21.5609,21.5867,141578.1306
2010-08-02 11:25:00,33.48,33.61,33.47,33.55,100155.18682105764,21.5867,21.6706,21.5803,21.6319,100155.1868
2010-08-02 11:30:00,33.55,33.66,33.51,33.55,95380.20771159124,21.6319,21.7028,21.6061,21.6319,95380.2077
2010-08-02 11:35:00,33.57,33.62,33.51,33.52,45959.17392861406,21.6448,21.677,21.6061,21.6125,45959.1739
2010-08-02 11:40:00,33.52,33.56,33.51,33.52,18622.418526918944,21.6125,21.6383,21.6061,21.6125,18622.4185
2010-08-02 11:45:00,33.51,33.57,33.47,33.52,40945.44586367434,21.6061,21.6448,21.5803,21.6125,40945.4459
2010-08-02 11:50:00,33.53,33.59,33.47,33.51,34021.72615494807,21.619,21.6577,21.5803,21.6061,34021.7262
2010-08-02 11:55:00,33.5,33.53,33.49,33.5,10266.20508535275,21.5996,21.619,21.5932,21.5996,10266.2051
2010-08-02 12:00:00,33.51,33.51,33.44,33.47,29127.372567745017,21.6061,21.6061,21.5609,21.5803,29127.3726
2010-08-02 12:05:00,33.47,33.51,33.45,33.51,28172.376745851736,21.5803,21.6061,21.5674,21.6061,28172.3767
2010-08-02 12:10:00,33.52,33.57,33.5,33.5,65297.83932195297,21.6125,21.6448,21.5996,21.5996,65297.8393
2010-08-02 12:15:00,33.51,33.52,33.5,33.52,15876.805538975766,21.6061,21.6125,21.5996,21.6125,15876.8055
2010-08-02 12:20:00,33.51,33.63,33.51,33.6,58970.99200190999,21.6061,21.6835,21.6061,21.6641,58970.992
2010-08-02 12:25:00,33.6,33.63,33.54,33.54,57896.62170228005,21.6641,21.6835,21.6254,21.6254,57896.6217
2010-08-02 12:30:00,33.54,33.54,33.51,33.52,31156.73868926824,21.6254,21.6254,21.6061,21.6125,31156.7387
2010-08-02 12:35:00,33.52,33.52,33.47,33.49,36170.46675420795,21.6125,21.6125,21.5803,21.5932,36170.4668
2010-08-02 12:40:00,33.48,33.55,33.47,33.51,31276.113167004893,21.5867,21.6319,21.5803,21.6061,31276.1132
2010-08-02 12:45:00,33.51,33.52,33.46,33.48,34737.97302136803,21.6061,21.6125,21.5738,21.5867,34737.973
2010-08-02 12:50:00,33.47,33.54,33.47,33.52,12534.32016234929,21.5803,21.6254,21.5803,21.6125,12534.3202
2010-08-02 12:55:00,33.52,33.58,33.5,33.51,38796.705264414464,21.6125,21.6512,21.5996,21.6061,38796.7053
2010-08-02 13:00:00,33.52,33.58,33.51,33.55,12414.94568461263,21.6125,21.6512,21.6061,21.6319,12414.9457
2010-08-02 13:05:00,33.58,33.73,33.57,33.7,205920.97409573832,21.6512,21.7479,21.6448,21.7286,205920.9741
2010-08-02 13:10:00,33.68,33.84,33.66,33.79,256655.1271338188,21.7157,21.8189,21.7028,21.7866,256655.1271
2010-08-02 13:15:00,33.77,33.78,33.66,33.71,81174.64486092873,21.7737,21.7802,21.7028,21.735,81174.6449
2010-08-02 13:20:00,33.69,33.73,33.67,33.67,46078.548406350725,21.7221,21.7479,21.7092,21.7092,46078.5484
2010-08-02 13:25:00,33.68,33.79,33.67,33.76,43094.18646293422,21.7157,21.7866,21.7092,21.7673,43094.1865
2010-08-02 13:30:00,33.78,33.78,33.54,33.56,100871.43368747762,21.7802,21.7802,21.6254,21.6383,100871.4337
2010-08-02 13:35:00,33.58,33.63,33.52,33.6,46436.6718395607,21.6512,21.6835,21.6125,21.6641,46436.6718
2010-08-02 13:40:00,33.59,33.71,33.57,33.71,78906.5297839322,21.6577,21.735,21.6448,21.735,78906.5298
2010-08-02 13:45:00,33.7,33.8,33.63,33.77,93708.96502327804,21.7286,21.7931,21.6835,21.7737,93708.965
2010-08-02 13:50:00,33.75,33.82,33.75,33.81,81294.0193386654,21.7608,21.806,21.7608,21.7995,81294.0193
2010-08-02 13:55:00,33.81,33.92,33.77,33.9,172257.37137400024,21.7995,21.8704,21.7737,21.8575,172257.3714
2010-08-02 14:00:00,33.9,33.93,33.78,33.85,343440.37244837056,21.8575,21.8769,21.7802,21.8253,343440.3724
2010-08-02 14:05:00,33.84,33.92,33.76,33.92,79384.02769487884,21.8189,21.8704,21.7673,21.8704,79384.0277
2010-08-02 14:10:00,33.91,33.93,33.87,33.93,56941.625880386775,21.864,21.8769,21.8382,21.8769,56941.6259
2010-08-02 14:15:00,33.93,33.99,33.87,33.9,145398.11388325176,21.8769,21.9156,21.8382,21.8575,145398.1139
2010-08-02 14:20:00,33.9,33.93,33.85,33.93,50137.28064939716,21.8575,21.8769,21.8253,21.8769,50137.2806
2010-08-02 14:25:00,33.93,33.94,33.87,33.88,27098.0064462218,21.8769,21.8833,21.8382,21.8446,27098.0064
2010-08-02 14:30:00,33.88,34.0,33.87,33.99,76280.29127372567,21.8446,21.922,21.8382,21.9156,76280.2913
2010-08-02 14:35:00,33.98,34.08,33.97,34.02,121642.59281365645,21.9091,21.9736,21.9027,21.9349,121642.5928
2010-08-02 14:40:00,34.04,34.04,33.86,33.94,62074.72842306315,21.9478,21.9478,21.8317,21.8833,62074.7284
2010-08-02 14:45:00,33.94,33.99,33.88,33.9,32708.606899844814,21.8833,21.9156,21.8446,21.8575,32708.6069
2010-08-02 14:50:00,33.88,33.95,33.87,33.87,31514.86212247821,21.8446,21.8898,21.8382,21.8382,31514.8621
2010-08-02 14:55:00,33.87,33.88,33.69,33.84,140861.88372925867,21.8382,21.8446,21.7221,21.8189,140861.8837
2010-08-02 15:00:00,33.84,33.86,33.69,33.72,92753.96920138474,21.8189,21.8317,21.7221,21.7415,92753.9692
2010-08-02 15:05:00,33.72,33.76,33.63,33.7,88575.86248060165,21.7415,21.7673,21.6835,21.7286,88575.8625
2010-08-02 15:10:00,33.7,33.78,33.69,33.73,41422.94377462099,21.7286,21.7802,21.7221,21.7479,41422.9438
2010-08-02 15:15:00,33.73,33.79,33.68,33.74,114122.00071624688,21.7479,21.7866,21.7157,21.7544,114122.0007
2010-08-02 15:20:00,33.74,33.78,33.69,33.73,75325.2954518324,21.7544,21.7802,21.7221,21.7479,75325.2955
2010-08-02 15:25:00,33.73,33.77,33.67,33.68,92157.09681270143,21.7479,21.7737,21.7092,21.7157,92157.0968
2010-08-02 15:30:00,33.69,33.75,33.68,33.7,73654.05276351915,21.7221,21.7608,21.7157,21.7286,73654.0528
2010-08-02 15:35:00,33.71,33.71,33.53,33.62,177629.22287214993,21.735,21.735,21.619,21.677,177629.2229
2010-08-02 15:40:00,33.63,33.63,33.53,33.57,140503.7602960487,21.6835,21.6835,21.619,21.6448,140503.7603
2010-08-02 15:45:00,33.58,33.63,33.55,33.6,79503.40217261549,21.6512,21.6835,21.6319,21.6641,79503.4022
2010-08-02 15:50:00,33.59,33.61,33.51,33.59,217619.672913931,21.6577,21.6706,21.6061,21.6577,217619.6729
2010-08-02 15:55:00,33.6,33.6,33.51,33.52,313358.00405873224,21.6641,21.6641,21.6061,21.6125,313358.0041
2010-08-03 09:30:00,33.55,33.65,33.45,33.64,148501.8503044049,21.6319,21.6963,21.5674,21.6899,148501.8503
2010-08-03 09:35:00,33.64,33.64,33.31,33.36,165214.27718753731,21.6899,21.6899,21.4771,21.5094,165214.2772
2010-08-03 09:40:00,33.34,33.47,33.21,33.23,162110.54076638413,21.4965,21.5803,21.4127,21.4255,162110.5408
2010-08-03 09:45:00,33.23,33.27,33.09,33.11,166049.8985316939,21.4255,21.4513,21.3353,21.3482,166049.8985
2010-08-03 09:50:00,33.11,33.23,33.11,33.13,56583.50244717679,21.3482,21.4255,21.3482,21.3611,56583.5024
2010-08-03 09:55:00,33.14,33.17,33.09,33.16,98364.56965500776,21.3675,21.3869,21.3353,21.3804,98364.5697
2010-08-03 10:00:00,33.14,33.14,32.9,32.96,150650.5909036648,21.3675,21.3675,21.2128,21.2515,150650.5909
2010-08-03 10:05:00,32.96,32.99,32.82,32.83,110302.01742867376,21.2515,21.2708,21.1612,21.1676,110302.0174
2010-08-03 10:10:00,32.85,33.01,32.8,32.9,64223.46902232303,21.1805,21.2837,21.1483,21.2128,64223.469
2010-08-03 10:15:00,32.89,33.19,32.88,33.11,78429.03187298555,21.2063,21.3998,21.1999,21.3482,78429.0319
2010-08-03 10:20:00,33.1,33.17,33.09,33.11,45242.9270621941,21.3417,21.3869,21.3353,21.3482,45242.9271
2010-08-03 10:25:00,33.1,33.15,33.09,33.13,29127.372567745017,21.3417,21.374,21.3353,21.3611,29127.3726
2010-08-03 10:30:00,33.13,33.13,32.96,33.11,46914.16975050734,21.3611,21.3611,21.2515,21.3482,46914.1698
2010-08-03 10:35:00,33.1,33.11,32.88,32.96,53837.889459233615,21.3417,21.3482,21.1999,21.2515,53837.8895
2010-08-03 10:40:00,32.94,33.07,32.94,33.06,23039.27420317536,21.2386,21.3224,21.2386,21.3159,23039.2742
2010-08-03 10:45:00,33.05,33.09,32.94,33.07,80816.52142771875,21.3095,21.3353,21.2386,21.3224,80816.5214
2010-08-03 10:50:00,33.09,33.11,32.93,33.01,47869.16557240062,21.3353,21.3482,21.2321,21.2837,47869.1656
2010-08-03 10:55:00,33.01,33.05,33.01,33.03,18503.044049182285,21.2837,21.3095,21.2837,21.2966,18503.044
2010-08-03 11:00:00,33.03,33.03,32.95,32.95,36767.33914289125,21.2966,21.2966,21.245,21.245,36767.3391
2010-08-03 11:05:00,32.96,32.96,32.94,32.94,17667.422705025667,21.2515,21.2515,21.2386,21.2386,17667.4227
2010-08-03 11:10:00,32.94,33.02,32.93,33.01,21368.031514862123,21.2386,21.2901,21.2321,21.2837,21368.0315
2010-08-03 11:15:00,33.02,33.05,33.01,33.04,43929.807807090845,21.2901,21.3095,21.2837,21.303,43929.8078
2010-08-03 11:20:00,33.04,33.13,32.97,32.98,47391.66766145398,21.303,21.3611,21.2579,21.2644,47391.6677
2010-08-03 11:25:00,33.0,33.09,32.97,33.07,23994.27002506864,21.2773,21.3353,21.2579,21.3224,23994.27
2010-08-03 11:30:00,33.09,33.17,33.06,33.17,24829.89136922526,21.3353,21.3869,21.3159,21.3869,24829.8914
2010-08-03 11:35:00,33.18,33.26,33.17,33.26,53241.01707055032,21.3933,21.4449,21.3869,21.4449,53241.0171
2010-08-03 11:40:00,33.26,33.35,33.21,33.22,67565.9543989495,21.4449,21.5029,21.4127,21.4191,67565.9544
2010-08-03 11:45:00,33.23,33.29,33.22,33.27,19219.290915602243,21.4255,21.4642,21.4191,21.4513,19219.2909
2010-08-03 11:50:00,33.3,33.3,33.21,33.24,24591.14241375194,21.4707,21.4707,21.4127,21.432,24591.1424
2010-08-03 11:55:00,33.23,33.25,33.16,33.17,17070.550316342367,21.4255,21.4384,21.3804,21.3869,17070.5503
2010-08-03 12:00:00,33.17,33.17,33.11,33.12,29246.74704548168,21.3869,21.3869,21.3482,21.3546,29246.747
2010-08-03 12:05:00,33.11,33.15,33.11,33.11,8594.962397039513,21.3482,21.374,21.3482,21.3482,8594.9624
2010-08-03 12:10:00,33.11,33.12,33.09,33.11,14802.435239345828,21.3482,21.3546,21.3353,21.3482,14802.4352
2010-08-03 12:15:00,33.11,33.16,33.06,33.06,25784.88719111853,21.3482,21.3804,21.3159,21.3159,25784.8872
2010-08-03 12:20:00,33.07,33.1,33.02,33.08,26023.63614659186,21.3224,21.3417,21.2901,21.3288,26023.6361
2010-08-03 12:25:00,33.06,33.08,32.93,32.95,35334.84541005133,21.3159,21.3288,21.2321,21.245,35334.8454
2010-08-03 12:30:00,32.96,33.05,32.93,32.99,16473.677927659068,21.2515,21.3095,21.2321,21.2708,16473.6779
2010-08-03 12:35:00,32.99,33.02,32.98,33.02,13131.19255103259,21.2708,21.2901,21.2644,21.2901,13131.1926
2010-08-03 12:40:00,33.04,33.04,32.96,33.01,81413.39381640205,21.303,21.303,21.2515,21.2837,81413.3938
2010-08-03 12:45:00,33.01,33.02,32.96,32.98,23278.02315864868,21.2837,21.2901,21.2515,21.2644,23278.0232
2010-08-03 12:50:00,32.98,33.01,32.96,33.0,37364.21153157455,21.2644,21.2837,21.2515,21.2773,37364.2115
2010-08-03 12:55:00,33.0,33.04,32.93,32.96,134535.0364092157,21.2773,21.303,21.2321,21.2515,134535.0364
2010-08-03 13:00:00,32.97,32.97,32.89,32.92,41900.441685567625,21.2579,21.2579,21.2063,21.2257,41900.4417
2010-08-03 13:05:00,32.91,32.96,32.9,32.95,15876.805538975766,21.2192,21.2515,21.2128,21.245,15876.8055
2010-08-03 13:10:00,32.96,33.0,32.94,32.96,16473.677927659068,21.2515,21.2773,21.2386,21.2515,16473.6779
2010-08-03 13:15:00,32.96,33.03,32.94,33.0,66730.33305479288,21.2515,21.2966,21.2386,21.2773,66730.3331
2010-08-03 13:20:00,32.99,33.02,32.93,32.99,45004.17810672079,21.2708,21.2901,21.2321,21.2708,45004.1781
2010-08-03 13:25:00,33.0,33.03,32.93,32.96,70550.316342366,21.2773,21.2966,21.2321,21.2515,70550.3163
2010-08-03 13:30:00,32.96,33.03,32.96,33.03,53837.889459233615,21.2515,21.2966,21.2515,21.2966,53837.8895
2010-08-03 13:35:00,33.04,33.07,33.0,33.03,33902.35167721141,21.303,21.3224,21.2773,21.2966,33902.3517
2010-08-03 13:40:00,33.02,33.04,32.99,33.01,10266.20508535275,21.2901,21.303,21.2708,21.2837,10266.2051
2010-08-03 13:45:00,33.02,33.09,33.0,33.08,20651.784648442164,21.2901,21.3353,21.2773,21.3288,20651.7846
2010-08-03 13:50:00,33.07,33.11,33.04,33.11,16115.554494449088,21.3224,21.3482,21.303,21.3482,16115.5545
2010-08-03 13:55:00,33.11,33.16,33.09,33.13,27933.627790378418,21.3482,21.3804,21.3353,21.3611,27933.6278
2010-08-03 14:00:00,33.12,33.14,33.03,33.12,59329.11543511997,21.3546,21.3675,21.2966,21.3546,59329.1154
2010-08-03 14:05:00,33.13,33.16,33.1,33.15,18383.669571445625,21.3611,21.3804,21.3417,21.374,18383.6696
2010-08-03 14:10:00,33.16,33.26,33.12,33.21,42019.81616330429,21.3804,21.4449,21.3546,21.4127,42019.8162
2010-08-03 14:15:00,33.21,33.3,33.21,33.29,58254.74513549003,21.4127,21.4707,21.4127,21.4642,58254.7451
2010-08-03 14:20:00,33.28,33.28,33.2,33.23,41303.56929688433,21.4578,21.4578,21.4062,21.4255,41303.5693
2010-08-03 14:25:00,33.23,33.31,33.2,33.3,15041.184194819149,21.4255,21.4771,21.4062,21.4707,15041.1842
2010-08-03 14:30:00,33.32,33.46,33.32,33.41,85591.50053718514,21.4836,21.5738,21.4836,21.5416,85591.5005
2010-08-03 14:35:00,33.41,33.45,33.28,33.37,60761.60916795989,21.5416,21.5674,21.4578,21.5158,60761.6092
2010-08-03 14:40:00,33.37,33.41,33.33,33.37,60164.73677927659,21.5158,21.5416,21.49,21.5158,60164.7368
2010-08-03 14:45:00,33.37,33.48,33.35,33.45,55986.63005849349,21.5158,21.5867,21.5029,21.5674,55986.6301
2010-08-03 14:50:00,33.46,33.48,33.39,33.43,97887.07174406112,21.5738,21.5867,21.5287,21.5545,97887.0717
2010-08-03 14:55:00,33.43,33.48,33.41,33.42,54912.259758863554,21.5545,21.5867,21.5416,21.5481,54912.2598
2010-08-03 15:00:00,33.41,33.41,33.31,33.34,26620.50853527516,21.5416,21.5416,21.4771,21.4965,26620.5085
2010-08-03 15:05:00,33.35,33.35,33.29,33.34,32350.483466634832,21.5029,21.5029,21.4642,21.4965,32350.4835
2010-08-03 15:10:00,33.34,33.43,33.34,33.38,36289.84123194461,21.4965,21.5545,21.4965,21.5223,36289.8412
2010-08-03 15:15:00,33.37,33.37,33.32,33.32,16473.677927659068,21.5158,21.5158,21.4836,21.4836,16473.6779
2010-08-03 15:20:00,33.31,33.32,33.25,33.27,63745.971111376384,21.4771,21.4836,21.4384,21.4513,63745.9711
2010-08-03 15:25:00,33.27,33.32,33.25,33.32,46078.548406350725,21.4513,21.4836,21.4384,21.4836,46078.5484
2010-08-03 15:30:00,33.33,33.36,33.25,33.26,33066.730333054795,21.49,21.5094,21.4384,21.4449,33066.7303
2010-08-03 15:35:00,33.26,33.31,33.24,33.24,52524.77020413036,21.4449,21.4771,21.432,21.432,52524.7702
2010-08-03 15:40:00,33.24,33.3,33.22,33.24,71027.81425331264,21.432,21.4707,21.4191,21.432,71027.8143
2010-08-03 15:45:00,33.24,33.27,33.13,33.18,85710.87501492181,21.432,21.4513,21.3611,21.3933,85710.875
2010-08-03 15:50:00,33.2,33.23,33.16,33.19,54076.63841470693,21.4062,21.4255,21.3804,21.3998,54076.6384
2010-08-03 15:55:00,33.19,33.26,33.16,33.2,197922.8840873821,21.3998,21.4449,21.3804,21.4062,197922.8841
2010-08-04 09:30:00,33.4,33.55,33.31,33.42,107198.2810075206,21.5352,21.6319,21.4771,21.5481,107198.281
2010-08-04 09:35:00,33.42,33.43,33.27,33.35,65297.83932195297,21.5481,21.5545,21.4513,21.5029,65297.8393
2010-08-04 09:40:00,33.35,33.48,33.27,33.46,63984.72006684971,21.5029,21.5867,21.4513,21.5738,63984.7201
2010-08-04 09:45:00,33.48,33.55,33.28,33.32,122955.71206875968,21.5867,21.6319,21.4578,21.4836,122955.7121
2010-08-04 09:50:00,33.32,33.41,33.28,33.38,38796.705264414464,21.4836,21.5416,21.4578,21.5223,38796.7053
2010-08-04 09:55:00,33.38,33.43,33.32,33.41,35692.96884326131,21.5223,21.5545,21.4836,21.5416,35692.9688
2010-08-04 10:00:00,33.45,33.67,33.44,33.59,196012.8924435956,21.5674,21.7092,21.5609,21.6577,196012.8924
2010-08-04 10:05:00,33.58,33.68,33.42,33.53,127133.8187895428,21.6512,21.7157,21.5481,21.619,127133.8188
2010-08-04 10:10:00,33.55,33.64,33.41,33.63,165691.77509848395,21.6319,21.6899,21.5416,21.6835,165691.7751
2010-08-04 10:15:00,33.63,33.68,33.56,33.59,234570.8487525367,21.6835,21.7157,21.6383,21.6577,234570.8488
2010-08-04 10:20:00,33.59,33.76,33.58,33.73,237793.95965142653,21.6577,21.7673,21.6512,21.7479,237793.9597
2010-08-04 10:25:00,33.75,33.87,33.67,33.81,192909.1560224424,21.7608,21.8382,21.7092,21.7995,192909.156
2010-08-04 10:30:00,33.82,33.82,33.72,33.8,149934.34403724482,21.806,21.806,21.7415,21.7931,149934.344
2010-08-04 10:35:00,33.81,33.84,33.6,33.66,148263.1013489316,21.7995,21.8189,21.6641,21.7028,148263.1013
2010-08-04 10:40:00,33.66,33.72,33.6,33.62,78548.40635072222,21.7028,21.7415,21.6641,21.677,78548.4064
2010-08-04 10:45:00,33.63,33.67,33.63,33.65,42616.68855198759,21.6835,21.7092,21.6835,21.6963,42616.6886
2010-08-04 10:50:00,33.64,33.65,33.57,33.61,51211.6509490271,21.6899,21.6963,21.6448,21.6706,51211.6509
2010-08-04 10:55:00,33.59,33.61,33.57,33.57,41900.441685567625,21.6577,21.6706,21.6448,21.6448,41900.4417
2010-08-04 11:00:00,33.57,33.59,33.47,33.53,62910.34976721977,21.6448,21.6577,21.5803,21.619,62910.3498
2010-08-04 11:05:00,33.55,33.59,33.51,33.55,26501.134057538497,21.6319,21.6577,21.6061,21.6319,26501.1341
2010-08-04 11:10:00,33.56,33.58,33.49,33.52,31276.113167004893,21.6383,21.6512,21.5932,21.6125,31276.1132
2010-08-04 11:15:00,33.52,33.64,33.52,33.63,44526.68019577414,21.6125,21.6899,21.6125,21.6835,44526.6802
2010-08-04 11:20:00,33.63,33.68,33.63,33.68,55151.00871433687,21.6835,21.7157,21.6835,21.7157,55151.0087
2010-08-04 11:25:00,33.68,33.68,33.64,33.64,80100.2745612988,21.7157,21.7157,21.6899,21.6899,80100.2746
2010-08-04 11:30:00,33.62,33.64,33.6,33.61,48107.91452787394,21.677,21.6899,21.6641,21.6706,48107.9145
2010-08-04 11:35:00,33.61,33.63,33.58,33.59,15279.933150292469,21.6706,21.6835,21.6512,21.6577,15279.9332
2010-08-04 11:40:00,33.58,33.61,33.58,33.59,18383.669571445625,21.6512,21.6706,21.6512,21.6577,18383.6696
2010-08-04 11:45:00,33.6,33.67,33.6,33.66,69475.94604273606,21.6641,21.7092,21.6641,21.7028,69475.946
2010-08-04 11:50:00,33.66,33.66,33.62,33.64,39632.326608571086,21.7028,21.7028,21.677,21.6899,39632.3266
2010-08-04 11:55:00,33.64,33.65,33.45,33.47,75325.2954518324,21.6899,21.6963,21.5674,21.5803,75325.2955
2010-08-04 12:00:00,33.47,33.53,33.47,33.52,61955.35394532649,21.5803,21.619,21.5803,21.6125,61955.3539
2010-08-04 12:05:00,33.52,33.55,33.49,33.54,36170.46675420795,21.6125,21.6319,21.5932,21.6254,36170.4668
2010-08-04 12:10:00,33.55,33.62,33.51,33.52,33902.35167721141,21.6319,21.677,21.6061,21.6125,33902.3517
2010-08-04 12:15:00,33.53,33.54,33.48,33.52,27575.50435716844,21.619,21.6254,21.5867,21.6125,27575.5044
2010-08-04 12:20:00,33.54,33.58,33.53,33.54,25307.389280171898,21.6254,21.6512,21.619,21.6254,25307.3893
2010-08-04 12:25:00,33.56,33.66,33.54,33.65,60403.48573474991,21.6383,21.7028,21.6254,21.6963,60403.4857
2010-08-04 12:30:00,33.65,33.68,33.6,33.64,134654.41088695236,21.6963,21.7157,21.6641,21.6899,134654.4109
2010-08-04 12:35:00,33.63,33.67,33.62,33.66,46556.04631729736,21.6835,21.7092,21.677,21.7028,46556.0463
2010-08-04 12:40:00,33.66,33.66,33.61,33.63,15638.056583502446,21.7028,21.7028,21.6706,21.6835,15638.0566
2010-08-04 12:45:00,33.63,33.64,33.54,33.55,29127.372567745017,21.6835,21.6899,21.6254,21.6319,29127.3726
2010-08-04 12:50:00,33.55,33.57,33.47,33.47,27456.129879431777,21.6319,21.6448,21.5803,21.5803,27456.1299
2010-08-04 12:55:00,33.47,33.51,33.4,33.42,54434.76184791692,21.5803,21.6061,21.5352,21.5481,54434.7618
2010-08-04 13:00:00,33.41,33.47,33.41,33.42,23874.89554733198,21.5416,21.5803,21.5416,21.5481,23874.8955
2010-08-04 13:05:00,33.42,33.42,33.3,33.35,110421.3919064104,21.5481,21.5481,21.4707,21.5029,110421.3919
2010-08-04 13:10:00,33.35,33.35,33.16,33.21,105407.6638414707,21.5029,21.5029,21.3804,21.4127,105407.6638
2010-08-04 13:15:00,33.21,33.27,33.21,33.25,51689.148859973735,21.4127,21.4513,21.4127,21.4384,51689.1489
2010-08-04 13:20:00,33.24,33.31,33.17,33.17,32827.98137758147,21.432,21.4771,21.3869,21.3869,32827.9814
2010-08-04 13:25:00,33.16,33.16,33.01,33.05,103020.1742867375,21.3804,21.3804,21.2837,21.3095,103020.1743
2010-08-04 13:30:00,33.04,33.11,33.04,33.07,23039.27420317536,21.303,21.3482,21.303,21.3224,23039.2742
2010-08-04 13:35:00,33.06,33.15,33.06,33.13,80816.52142771875,21.3159,21.374,21.3159,21.3611,80816.5214
2010-08-04 13:40:00,33.11,33.12,33.1,33.1,33186.104810791454,21.3482,21.3546,21.3417,21.3417,33186.1048
2010-08-04 13:45:00,33.1,33.11,33.09,33.11,30082.368389638294,21.3417,21.3482,21.3353,21.3482,30082.3684
2010-08-04 13:50:00,33.1,33.15,33.09,33.13,23874.89554733198,21.3417,21.374,21.3353,21.3611,23874.8955
2010-08-04 13:55:00,33.1,33.11,33.04,33.08,29962.993911901634,21.3417,21.3482,21.303,21.3288,29962.9939
2010-08-04 14:00:00,33.08,33.21,33.07,33.18,14086.188372925868,21.3288,21.4127,21.3224,21.3933,14086.1884
2010-08-04 14:05:00,33.2,33.24,33.14,33.15,27814.25331264176,21.4062,21.432,21.3675,21.374,27814.2533
2010-08-04 14:10:00,33.14,33.24,33.13,33.16,11459.94986271935,21.3675,21.432,21.3611,21.3804,11459.9499
2010-08-04 14:15:00,33.17,33.19,33.1,33.1,17906.171660498985,21.3869,21.3998,21.3417,21.3417,17906.1717
2010-08-04 14:20:00,33.11,33.12,33.08,33.08,22442.401814492063,21.3482,21.3546,21.3288,21.3288,22442.4018
2010-08-04 14:25:00,33.09,33.2,33.08,33.19,17667.422705025667,21.3353,21.4062,21.3288,21.3998,17667.4227
2010-08-04 14:30:00,33.21,33.23,33.21,33.21,36647.96466515459,21.4127,21.4255,21.4127,21.4127,36647.9647
2010-08-04 14:35:00,33.21,33.24,33.17,33.18,50017.9061716605,21.4127,21.432,21.3869,21.3933,50017.9062
2010-08-04 14:40:00,33.17,33.21,33.17,33.21,13489.315984242568,21.3869,21.4127,21.3869,21.4127,13489.316
2010-08-04 14:45:00,33.21,33.27,33.17,33.27,24352.39345827862,21.4127,21.4513,21.3869,21.4513,24352.3935
2010-08-04 14:50:00,33.27,33.31,33.24,33.31,37364.21153157455,21.4513,21.4771,21.432,21.4771,37364.2115
2010-08-04 14:55:00,33.31,33.33,33.3,33.32,19577.414348812224,21.4771,21.49,21.4707,21.4836,19577.4143
2010-08-04 15:00:00,33.32,33.32,33.29,33.3,33305.47928852811,21.4836,21.4836,21.4642,21.4707,33305.4793
2010-08-04 15:05:00,33.3,33.33,33.3,33.3,16593.052405395727,21.4707,21.49,21.4707,21.4707,16593.0524
2010-08-04 15:10:00,33.31,33.33,33.3,33.32,23397.39763638534,21.4771,21.49,21.4707,21.4836,23397.3976
2010-08-04 15:15:00,33.32,33.41,33.32,33.39,37006.08809836457,21.4836,21.5416,21.4836,21.5287,37006.0881
2010-08-04 15:20:00,33.37,33.44,33.35,33.37,65059.09036647964,21.5158,21.5609,21.5029,21.5158,65059.0904
2010-08-04 15:25:00,33.37,33.37,33.29,33.32,68401.57574310612,21.5158,21.5158,21.4642,21.4836,68401.5757
2010-08-04 15:30:00,33.32,33.32,33.22,33.25,68401.57574310612,21.4836,21.4836,21.4191,21.4384,68401.5757
2010-08-04 15:35:00,33.25,33.3,33.16,33.29,60403.48573474991,21.4384,21.4707,21.3804,21.4642,60403.4857
2010-08-04 15:40:00,33.3,33.3,33.21,33.24,43452.3098961442,21.4707,21.4707,21.4127,21.432,43452.3099
2010-08-04 15:45:00,33.24,33.36,33.21,33.34,183239.8233257729,21.432,21.5094,21.4127,21.4965,183239.8233
2010-08-04 15:50:00,33.33,33.48,33.32,33.46,164139.90688790736,21.49,21.5867,21.4836,21.5738,164139.9069
2010-08-04 15:55:00,33.46,33.54,33.41,33.51,258684.493255342,21.5738,21.6254,21.5416,21.6061,258684.4933
2010-08-05 09:30:00,33.32,33.32,33.1,33.1,69595.32052047273,21.4836,21.4836,21.3417,21.3417,69595.3205
2010-08-05 09:35:00,33.14,33.38,33.13,33.32,51808.5233377104,21.3675,21.5223,21.3611,21.4836,51808.5233
2010-08-05 09:40:00,33.32,33.63,33.32,33.5,126895.06983406948,21.4836,21.6835,21.4836,21.5996,126895.0698
2010-08-05 09:45:00,33.5,33.62,33.34,33.46,107675.77891846724,21.5996,21.677,21.4965,21.5738,107675.7789
2010-08-05 09:50:00,33.45,33.55,33.41,33.45,37722.33496478453,21.5674,21.6319,21.5416,21.5674,37722.335
2010-08-05 09:55:00,33.44,33.55,33.34,33.47,101348.93159842426,21.5609,21.6319,21.4965,21.5803,101348.9316
2010-08-05 10:00:00,33.46,33.47,33.4,33.43,75922.1678405157,21.5738,21.5803,21.5352,21.5545,75922.1678
2010-08-05 10:05:00,33.43,33.58,33.42,33.57,50137.28064939716,21.5545,21.6512,21.5481,21.6448,50137.2806
2010-08-05 10:10:00,33.56,33.85,33.55,33.77,295571.2068759699,21.6383,21.8253,21.6319,21.7737,295571.2069
2010-08-05 10:15:00,33.75,33.8,33.47,33.59,251044.52668019576,21.7608,21.7931,21.5803,21.6577,251044.5267
2010-08-05 10:20:00,33.57,33.6,33.53,33.6,26859.25749074848,21.6448,21.6641,21.619,21.6641,26859.2575
2010-08-05 10:25:00,33.6,33.67,33.58,33.59,27933.627790378418,21.6641,21.7092,21.6512,21.6577,27933.6278
2010-08-05 10:30:00,33.58,33.61,33.34,33.39,127730.69117822609,21.6512,21.6706,21.4965,21.5287,127730.6912
2010-08-05 10:35:00,33.39,33.45,33.34,33.39,42616.68855198759,21.5287,21.5674,21.4965,21.5287,42616.6886
2010-08-05 10:40:00,33.39,33.39,33.3,33.37,72937.8058970992,21.5287,21.5287,21.4707,21.5158,72937.8059
2010-08-05 10:45:00,33.38,33.48,33.34,33.47,28769.249134535035,21.5223,21.5867,21.4965,21.5803,28769.2491
2010-08-05 10:50:00,33.47,33.5,33.42,33.46,22919.8997254387,21.5803,21.5996,21.5481,21.5738,22919.8997
2010-08-05 10:55:00,33.45,33.46,33.32,33.37,41303.56929688433,21.5674,21.5738,21.4836,21.5158,41303.5693
2010-08-05 11:00:00,33.36,33.38,33.3,33.38,22442.401814492063,21.5094,21.5223,21.4707,21.5223,22442.4018
2010-08-05 11:05:00,33.36,33.43,33.31,33.4,42377.93959651426,21.5094,21.5545,21.4771,21.5352,42377.9396
2010-08-05 11:10:00,33.38,33.39,33.26,33.37,103617.0466754208,21.5223,21.5287,21.4449,21.5158,103617.0467
2010-08-05 11:15:00,33.36,33.4,33.36,33.36,38080.45839799451,21.5094,21.5352,21.5094,21.5094,38080.4584
2010-08-05 11:20:00,33.37,33.4,33.34,33.34,11221.200907246031,21.5158,21.5352,21.4965,21.4965,11221.2009
2010-08-05 11:25:00,33.34,33.39,33.33,33.33,23158.64868091202,21.4965,21.5287,21.49,21.49,23158.6487
2010-08-05 11:30:00,33.33,33.42,33.32,33.39,54673.51080339024,21.49,21.5481,21.4836,21.5287,54673.5108
2010-08-05 11:35:00,33.39,33.49,33.35,33.4,209024.71051689147,21.5287,21.5932,21.5029,21.5352,209024.7105
2010-08-05 11:40:00,33.42,33.5,33.42,33.44,33186.104810791454,21.5481,21.5996,21.5481,21.5609,33186.1048
2010-08-05 11:45:00,33.46,33.5,33.42,33.42,28888.62361227169,21.5738,21.5996,21.5481,21.5481,28888.6236
2010-08-05 11:50:00,33.42,33.58,33.42,33.58,101707.05503163424,21.5481,21.6512,21.5481,21.6512,101707.055
2010-08-05 11:55:00,33.58,33.58,33.47,33.5,39512.95213083443,21.6512,21.6512,21.5803,21.5996,39512.9521
2010-08-05 12:00:00,33.49,33.57,33.47,33.55,18861.167482392266,21.5932,21.6448,21.5803,21.6319,18861.1675
2010-08-05 12:05:00,33.56,33.58,33.5,33.53,68640.32469857944,21.6383,21.6512,21.5996,21.619,68640.3247
2010-08-05 12:10:00,33.53,33.54,33.51,33.54,24591.14241375194,21.619,21.6254,21.6061,21.6254,24591.1424
2010-08-05 12:15:00,33.54,33.58,33.53,33.55,13966.813895189209,21.6254,21.6512,21.619,21.6319,13966.8139
2010-08-05 12:20:00,33.54,33.58,33.54,33.55,12414.94568461263,21.6254,21.6512,21.6254,21.6319,12414.9457
2010-08-05 12:25:00,33.56,33.58,33.55,33.58,28769.249134535035,21.6383,21.6512,21.6319,21.6512,28769.2491
2010-08-05 12:30:00,33.58,33.58,33.55,33.56,11459.94986271935,21.6512,21.6512,21.6319,21.6383,11459.9499
2010-08-05 12:35:00,33.55,33.59,33.55,33.55,25546.13823564522,21.6319,21.6577,21.6319,21.6319,25546.1382
2010-08-05 12:40:00,33.56,33.58,33.55,33.56,16115.554494449088,21.6383,21.6512,21.6319,21.6383,16115.5545
2010-08-05 12:45:00,33.57,33.63,33.55,33.6,67924.07783215948,21.6448,21.6835,21.6319,21.6641,67924.0778
2010-08-05 12:50:00,33.59,33.59,33.52,33.56,36051.09227647129,21.6577,21.6577,21.6125,21.6383,36051.0923
2010-08-05 12:55:00,33.56,33.68,33.56,33.67,32350.483466634832,21.6383,21.7157,21.6383,21.7092,32350.4835
2010-08-05 13:00:00,33.67,33.67,33.59,33.59,16354.303449922409,21.7092,21.7092,21.6577,21.6577,16354.3034
2010-08-05 13:05:00,33.59,33.59,33.51,33.57,28411.12570132505,21.6577,21.6577,21.6061,21.6448,28411.1257
2010-08-05 13:10:00,33.57,33.58,33.52,33.56,22084.27838128208,21.6448,21.6512,21.6125,21.6383,22084.2784
2010-08-05 13:15:00,33.56,33.59,33.56,33.57,10146.830607616092,21.6383,21.6577,21.6383,21.6448,10146.8306
2010-08-05 13:20:00,33.58,33.61,33.57,33.58,11698.69881819267,21.6512,21.6706,21.6448,21.6512,11698.6988
2010-08-05 13:25:00,33.59,33.67,33.59,33.67,17189.924794079026,21.6577,21.7092,21.6577,21.7092,17189.9248
2010-08-05 13:30:00,33.66,33.75,33.64,33.69,69595.32052047273,21.7028,21.7608,21.6899,21.7221,69595.3205
2010-08-05 13:35:00,33.71,33.74,33.67,33.71,64342.84350005969,21.735,21.7544,21.7092,21.735,64342.8435
2010-08-05 13:40:00,33.72,33.78,33.71,33.72,49779.15721618718,21.7415,21.7802,21.735,21.7415,49779.1572
2010-08-05 13:45:00,33.72,33.75,33.72,33.74,19219.290915602243,21.7415,21.7608,21.7415,21.7544,19219.2909
2010-08-05 13:50:00,33.74,33.76,33.71,33.73,17786.797182762326,21.7544,21.7673,21.735,21.7479,17786.7972
2010-08-05 13:55:00,33.74,33.79,33.73,33.75,69356.57156499941,21.7544,21.7866,21.7479,21.7608,69356.5716
2010-08-05 14:00:00,33.76,33.78,33.73,33.75,49540.408260713855,21.7673,21.7802,21.7479,21.7608,49540.4083
2010-08-05 14:05:00,33.76,33.77,33.73,33.74,21009.908081652145,21.7673,21.7737,21.7479,21.7544,21009.9081
2010-08-05 14:10:00,33.73,33.78,33.73,33.73,74370.29962993912,21.7479,21.7802,21.7479,21.7479,74370.2996
2010-08-05 14:15:00,33.73,33.78,33.73,33.73,28769.249134535035,21.7479,21.7802,21.7479,21.7479,28769.2491
2010-08-05 14:20:00,33.73,33.76,33.72,33.72,18980.541960128925,21.7479,21.7673,21.7415,21.7415,18980.542
2010-08-05 14:25:00,33.72,33.72,33.61,33.68,57896.62170228005,21.7415,21.7415,21.6706,21.7157,57896.6217
2010-08-05 14:30:00,33.69,33.78,33.67,33.74,51331.02542676376,21.7221,21.7802,21.7092,21.7544,51331.0254
2010-08-05 14:35:00,33.73,33.73,33.68,33.72,13011.81807329593,21.7479,21.7479,21.7157,21.7415,13011.8181
2010-08-05 14:40:00,33.71,33.71,33.67,33.67,15876.805538975766,21.735,21.735,21.7092,21.7092,15876.8055
2010-08-05 14:45:00,33.67,33.8,33.67,33.72,63745.971111376384,21.7092,21.7931,21.7092,21.7415,63745.9711
2010-08-05 14:50:00,33.71,33.82,33.68,33.72,52047.27229318372,21.735,21.806,21.7157,21.7415,52047.2723
2010-08-05 14:55:00,33.73,33.74,33.68,33.72,20174.286737495524,21.7479,21.7544,21.7157,21.7415,20174.2867
2010-08-05 15:00:00,33.71,33.75,33.68,33.74,32827.98137758147,21.735,21.7608,21.7157,21.7544,32827.9814
2010-08-05 15:05:00,33.73,33.83,33.73,33.78,111137.63877283037,21.7479,21.8124,21.7479,21.7802,111137.6388
2010-08-05 15:10:00,33.78,33.82,33.76,33.76,45242.9270621941,21.7802,21.806,21.7673,21.7673,45242.9271
2010-08-05 15:15:00,33.77,33.77,33.53,33.6,203533.4845410052,21.7737,21.7737,21.619,21.6641,203533.4845
2010-08-05 15:20:00,33.6,33.66,33.58,33.66,61955.35394532649,21.6641,21.7028,21.6512,21.7028,61955.3539
2010-08-05 15:25:00,33.62,33.62,33.43,33.45,100871.43368747762,21.677,21.677,21.5545,21.5674,100871.4337
2010-08-05 15:30:00,33.46,33.5,33.38,33.38,77832.15948430226,21.5738,21.5996,21.5223,21.5223,77832.1595
2010-08-05 15:35:00,33.38,33.42,33.34,33.42,88337.11352512833,21.5223,21.5481,21.4965,21.5481,88337.1135
2010-08-05 15:40:00,33.42,33.47,33.37,33.46,64342.84350005969,21.5481,21.5803,21.5158,21.5738,64342.8435
2010-08-05 15:45:00,33.47,33.47,33.35,33.36,82010.26620508535,21.5803,21.5803,21.5029,21.5094,82010.2662
2010-08-05 15:50:00,33.35,33.42,33.34,33.36,130953.8020771159,21.5029,21.5481,21.4965,21.5094,130953.8021
2010-08-05 15:55:00,33.36,33.4,33.25,33.4,212128.44693804465,21.5094,21.5352,21.4384,21.5352,212128.4469
2010-08-06 09:30:00,33.94,34.74,33.94,34.64,1417094.4252118897,21.8833,22.3991,21.8833,22.3347,1417094.4252
2010-08-06 09:35:00,34.64,35.1,34.6,35.02,986749.4329712308,22.3347,22.6313,22.3089,22.5797,986749.433
2010-08-06 09:40:00,35.02,35.18,34.76,35.03,642473.4391787036,22.5797,22.6828,22.412,22.5861,642473.4392
2010-08-06 09:45:00,35.03,35.18,34.8,35.08,773785.3646890295,22.5861,22.6828,22.4378,22.6184,773785.3647
2010-08-06 09:50:00,35.07,35.13,34.82,35.13,368509.0127730691,22.6119,22.6506,22.4507,22.6506,368509.0128
2010-08-06 09:55:00,35.12,35.18,35.01,35.14,466634.8334726035,22.6442,22.6828,22.5732,22.657,466634.8335
2010-08-06 10:00:00,35.15,35.34,34.82,34.84,1011818.0732959294,22.6635,22.786,22.4507,22.4636,1011818.0733
2010-08-06 10:05:00,34.85,34.97,34.63,34.78,349289.72185746685,22.4701,22.5474,22.3282,22.4249,349289.7219
2010-08-06 10:10:00,34.78,34.78,34.47,34.69,251283.2756356691,22.4249,22.4249,22.2251,22.3669,251283.2756
2010-08-06 10:15:00,34.68,34.76,34.52,34.73,307508.6546496359,22.3605,22.412,22.2573,22.3927,307508.6546
2010-08-06 10:20:00,34.72,34.74,34.4,34.47,323385.46018861164,22.3862,22.3991,22.1799,22.2251,323385.4602
2010-08-06 10:25:00,34.45,34.63,34.39,34.55,245433.9262265728,22.2122,22.3282,22.1735,22.2766,245433.9262
2010-08-06 10:30:00,34.55,34.66,34.53,34.58,93231.46711233136,22.2766,22.3476,22.2637,22.296,93231.4671
2010-08-06 10:35:00,34.58,34.58,34.18,34.24,261907.6041542318,22.296,22.296,22.0381,22.0768,261907.6042
2010-08-06 10:40:00,34.24,34.24,33.68,33.7,743225.4983884445,22.0768,22.0768,21.7157,21.7286,743225.4984
2010-08-06 10:45:00,33.73,33.82,33.43,33.47,402650.11340575386,21.7479,21.806,21.5545,21.5803,402650.1134
2010-08-06 10:50:00,33.46,33.62,33.42,33.55,430583.74119613227,21.5738,21.677,21.5481,21.6319,430583.7412
2010-08-06 10:55:00,33.58,33.78,33.55,33.69,249015.16055867256,21.6512,21.7802,21.6319,21.7221,249015.1606
2010-08-06 11:00:00,33.72,33.86,33.65,33.7,232063.9847200669,21.7415,21.8317,21.6963,21.7286,232063.9847
2010-08-06 11:05:00,33.69,33.88,33.69,33.85,131073.17655485257,21.7221,21.8446,21.7221,21.8253,131073.1766
2010-08-06 11:10:00,33.84,33.92,33.75,33.88,233854.60188611675,21.8189,21.8704,21.7608,21.8446,233854.6019
2010-08-06 11:15:00,33.86,33.86,33.76,33.78,120090.72460307986,21.8317,21.8317,21.7673,21.7802,120090.7246
2010-08-06 11:20:00,33.78,33.92,33.74,33.9,108988.89817357047,21.7802,21.8704,21.7544,21.8575,108988.8982
2010-08-06 11:25:00,33.9,34.0,33.81,33.97,106482.03414110064,21.8575,21.922,21.7995,21.9027,106482.0341
2010-08-06 11:30:00,33.97,34.05,33.94,33.96,99677.688910111,21.9027,21.9543,21.8833,21.8962,99677.6889
2010-08-06 11:35:00,33.94,34.12,33.94,34.05,77832.15948430226,21.8833,21.9994,21.8833,21.9543,77832.1595
2010-08-06 11:40:00,34.05,34.13,34.04,34.09,66491.58409931956,21.9543,22.0058,21.9478,21.98,66491.5841
2010-08-06 11:45:00,34.09,34.09,34.01,34.03,46078.548406350725,21.98,21.98,21.9285,21.9414,46078.5484
2010-08-06 11:50:00,34.04,34.04,33.81,33.97,115435.11997135013,21.9478,21.9478,21.7995,21.9027,115435.12
2010-08-06 11:55:00,33.95,33.95,33.83,33.84,48585.41243882058,21.8898,21.8898,21.8124,21.8189,48585.4124
2010-08-06 12:00:00,33.84,33.94,33.83,33.84,50256.65512713382,21.8189,21.8833,21.8124,21.8189,50256.6551
2010-08-06 12:05:00,33.84,33.94,33.8,33.94,48943.53587203056,21.8189,21.8833,21.7931,21.8833,48943.5359
2010-08-06 12:10:00,33.94,33.95,33.87,33.93,38319.20735346783,21.8833,21.8898,21.8382,21.8769,38319.2074
2010-08-06 12:15:00,33.93,33.94,33.88,33.92,50495.404082607136,21.8769,21.8833,21.8446,21.8704,50495.4041
2010-08-06 12:20:00,33.94,33.99,33.91,33.93,61835.97946758983,21.8833,21.9156,21.864,21.8769,61835.9795
2010-08-06 12:25:00,33.93,33.94,33.89,33.9,47749.79109466396,21.8769,21.8833,21.8511,21.8575,47749.7911
2010-08-06 12:30:00,33.9,34.1,33.88,34.1,103855.7956308941,21.8575,21.9865,21.8446,21.9865,103855.7956
2010-08-06 12:35:00,34.09,34.23,34.09,34.19,169153.6349528471,21.98,22.0703,21.98,22.0445,169153.635
2010-08-06 12:40:00,34.19,34.35,34.18,34.32,156619.3147904978,22.0445,22.1477,22.0381,22.1283,156619.3148
2010-08-06 12:45:00,34.32,34.35,34.25,34.26,63745.971111376384,22.1283,22.1477,22.0832,22.0897,63745.9711
2010-08-06 12:50:00,34.27,34.33,34.21,34.3,43810.433329354186,22.0961,22.1348,22.0574,22.1154,43810.4333
2010-08-06 12:55:00,34.28,34.28,34.14,34.21,63865.34558911304,22.1025,22.1025,22.0123,22.0574,63865.3456
2010-08-06 13:00:00,34.22,34.3,34.22,34.26,37125.46257610123,22.0639,22.1154,22.0639,22.0897,37125.4626
2010-08-06 13:05:00,34.26,34.28,34.23,34.25,18383.669571445625,22.0897,22.1025,22.0703,22.0832,18383.6696
2010-08-06 13:10:00,34.25,34.25,34.14,34.15,56464.12796944013,22.0832,22.0832,22.0123,22.0187,56464.128
2010-08-06 13:15:00,34.18,34.23,34.15,34.22,25188.01480243524,22.0381,22.0703,22.0187,22.0639,25188.0148
2010-08-06 13:20:00,34.2,34.28,34.18,34.24,57896.62170228005,22.051,22.1025,22.0381,22.0768,57896.6217
2010-08-06 13:25:00,34.22,34.29,34.2,34.29,21726.1549480721,22.0639,22.109,22.051,22.109,21726.1549
2010-08-06 13:30:00,34.28,34.4,34.23,34.25,223946.520233974,22.1025,22.1799,22.0703,22.0832,223946.5202
2010-08-06 13:35:00,34.26,34.35,34.22,34.3,59925.98782380327,22.0897,22.1477,22.0639,22.1154,59925.9878
2010-08-06 13:40:00,34.32,34.35,34.29,34.33,74131.5506744658,22.1283,22.1477,22.109,22.1348,74131.5507
2010-08-06 13:45:00,34.35,34.46,34.34,34.4,98125.82069953444,22.1477,22.2186,22.1412,22.1799,98125.8207
2010-08-06 13:50:00,34.4,34.44,34.32,34.34,70669.69082010267,22.1799,22.2057,22.1283,22.1412,70669.6908
2010-08-06 13:55:00,34.31,34.35,34.26,34.3,36647.96466515459,22.1219,22.1477,22.0897,22.1154,36647.9647
2010-08-06 14:00:00,34.3,34.3,34.14,34.27,85352.75158171183,22.1154,22.1154,22.0123,22.0961,85352.7516
2010-08-06 14:05:00,34.28,34.34,34.18,34.25,69356.57156499941,22.1025,22.1412,22.0381,22.0832,69356.5716
2010-08-06 14:10:00,34.25,34.3,34.23,34.25,28172.376745851736,22.0832,22.1154,22.0703,22.0832,28172.3767
2010-08-06 14:15:00,34.25,34.3,34.2,34.3,49779.15721618718,22.0832,22.1154,22.051,22.1154,49779.1572
2010-08-06 14:20:00,34.29,34.3,34.25,34.27,34379.84958815805,22.109,22.1154,22.0832,22.0961,34379.8496
2010-08-06 14:25:00,34.25,34.32,34.22,34.26,63745.971111376384,22.0832,22.1283,22.0639,22.0897,63745.9711
2010-08-06 14:30:00,34.24,34.27,34.23,34.23,35692.96884326131,22.0768,22.0961,22.0703,22.0703,35692.9688
2010-08-06 14:35:00,34.23,34.23,34.14,34.16,52524.77020413036,22.0703,22.0703,22.0123,22.0252,52524.7702
2010-08-06 14:40:00,34.15,34.22,34.14,34.15,55628.50662528352,22.0187,22.0639,22.0123,22.0187,55628.5066
2010-08-06 14:45:00,34.14,34.31,34.14,34.28,84039.63232660857,22.0123,22.1219,22.0123,22.1025,84039.6323
2010-08-06 14:50:00,34.3,34.35,34.21,34.3,151128.08881461143,22.1154,22.1477,22.0574,22.1154,151128.0888
2010-08-06 14:55:00,34.3,34.41,34.3,34.32,99200.19099916438,22.1154,22.1864,22.1154,22.1283,99200.191
2010-08-06 15:00:00,34.34,34.37,34.23,34.23,84278.38128208189,22.1412,22.1606,22.0703,22.0703,84278.3813
2010-08-06 15:05:00,34.24,34.3,34.21,34.3,56941.625880386775,22.0768,22.1154,22.0574,22.1154,56941.6259
2010-08-06 15:10:00,34.3,34.31,34.18,34.18,79742.15112808881,22.1154,22.1219,22.0381,22.0381,79742.1511
2010-08-06 15:15:00,34.19,34.25,34.14,34.25,138235.64521905215,22.0445,22.0832,22.0123,22.0832,138235.6452
2010-08-06 15:20:00,34.25,34.3,34.25,34.28,62194.10290079981,22.0832,22.1154,22.0832,22.1025,62194.1029
2010-08-06 15:25:00,34.28,34.35,34.27,34.31,130595.67864390594,22.1025,22.1477,22.0961,22.1219,130595.6786
2010-08-06 15:30:00,34.3,34.33,34.23,34.31,70908.43977557599,22.1154,22.1348,22.0703,22.1219,70908.4398
2010-08-06 15:35:00,34.3,34.33,34.2,34.28,98483.94413274442,22.1154,22.1348,22.051,22.1025,98483.9441
2010-08-06 15:40:00,34.28,34.32,34.24,34.27,103020.1742867375,22.1025,22.1283,22.0768,22.0961,103020.1743
2010-08-06 15:45:00,34.29,34.34,34.27,34.34,132386.29580995583,22.109,22.1412,22.0961,22.1412,132386.2958
2010-08-06 15:50:00,34.33,34.34,34.27,34.29,119732.60116986989,22.1348,22.1412,22.0961,22.109,119732.6012
2010-08-06 15:55:00,34.29,34.31,34.23,34.25,331861.0481079145,22.109,22.1219,22.0703,22.0832,331861.0481
2010-08-09 09:30:00,34.28,34.74,34.14,34.73,386773.3078667781,22.1025,22.3991,22.0123,22.3927,386773.3079
2010-08-09 09:35:00,34.71,35.17,34.67,35.04,531693.9238390832,22.3798,22.6764,22.354,22.5926,531693.9238
2010-08-09 09:40:00,35.05,35.08,34.63,34.85,216903.42604751105,22.599,22.6184,22.3282,22.4701,216903.426
2010-08-09 09:45:00,34.82,34.91,34.7,34.89,122120.09072460308,22.4507,22.5088,22.3734,22.4959,122120.0907
2010-08-09 09:50:00,34.89,34.91,34.72,34.81,86427.12188134177,22.4959,22.5088,22.3862,22.4443,86427.1219
2010-08-09 09:55:00,34.8,34.8,34.28,34.55,221320.28172376743,22.4378,22.4378,22.1025,22.2766,221320.2817
2010-08-09 10:00:00,34.55,34.72,34.51,34.61,149934.34403724482,22.2766,22.3862,22.2508,22.3153,149934.344
2010-08-09 10:05:00,34.61,34.64,34.35,34.55,92276.4712904381,22.3153,22.3347,22.1477,22.2766,92276.4713
2010-08-09 10:10:00,34.56,34.6,34.54,34.58,64104.09454458637,22.2831,22.3089,22.2702,22.296,64104.0945
2010-08-09 10:15:00,34.56,34.56,34.36,34.36,85949.62397039513,22.2831,22.2831,22.1541,22.1541,85949.624
2010-08-09 10:20:00,34.39,34.5,34.37,34.5,40706.69690820103,22.1735,22.2444,22.1606,22.2444,40706.6969
2010-08-09 10:25:00,34.48,34.58,34.47,34.57,45720.42497314074,22.2315,22.296,22.2251,22.2895,45720.425
2010-08-09 10:30:00,34.56,34.74,34.56,34.71,120926.34594723648,22.2831,22.3991,22.2831,22.3798,120926.3459
2010-08-09 10:35:00,34.71,34.74,34.6,34.72,89650.23278023158,22.3798,22.3991,22.3089,22.3862,89650.2328
2010-08-09 10:40:00,34.72,34.81,34.68,34.76,110540.76638414706,22.3862,22.4443,22.3605,22.412,110540.7664
2010-08-09 10:45:00,34.76,34.81,34.72,34.76,74967.17201862241,22.412,22.4443,22.3862,22.412,74967.172
2010-08-09 10:50:00,34.76,34.89,34.76,34.86,81532.76829413872,22.412,22.4959,22.412,22.4765,81532.7683
2010-08-09 10:55:00,34.87,34.88,34.73,34.84,90605.22860212486,22.483,22.4894,22.3927,22.4636,90605.2286
2010-08-09 11:00:00,34.84,34.93,34.84,34.91,93470.21606780472,22.4636,22.5216,22.4636,22.5088,93470.2161
2010-08-09 11:05:00,34.91,35.07,34.91,35.07,212009.072460308,22.5088,22.6119,22.5088,22.6119,212009.0725
2010-08-09 11:10:00,35.06,35.08,34.97,35.08,99438.9399546377,22.6055,22.6184,22.5474,22.6184,99438.94
2010-08-09 11:15:00,35.08,35.13,34.94,35.03,137638.77283036886,22.6184,22.6506,22.5281,22.5861,137638.7728
2010-08-09 11:20:00,35.02,35.04,34.98,34.98,37125.46257610123,22.5797,22.5926,22.5539,22.5539,37125.4626
2010-08-09 11:25:00,35.0,35.02,34.92,34.92,41900.441685567625,22.5668,22.5797,22.5152,22.5152,41900.4417
2010-08-09 11:30:00,34.92,34.97,34.81,34.95,87262.74322549839,22.5152,22.5474,22.4443,22.5345,87262.7432
2010-08-09 11:35:00,34.94,34.97,34.9,34.92,63745.971111376384,22.5281,22.5474,22.5023,22.5152,63745.9711
2010-08-09 11:40:00,34.91,34.97,34.89,34.9,37602.960487047865,22.5088,22.5474,22.4959,22.5023,37602.9605
2010-08-09 11:45:00,34.92,34.97,34.92,34.95,16115.554494449088,22.5152,22.5474,22.5152,22.5345,16115.5545
2010-08-09 11:50:00,34.97,35.04,34.95,35.03,38319.20735346783,22.5474,22.5926,22.5345,22.5861,38319.2074
2010-08-09 11:55:00,35.03,35.04,34.93,34.98,32469.85794437149,22.5861,22.5926,22.5216,22.5539,32469.8579
2010-08-09 12:00:00,34.97,34.97,34.9,34.93,22323.0273367554,22.5474,22.5474,22.5023,22.5216,22323.0273
2010-08-09 12:05:00,34.93,34.93,34.92,34.92,18025.546138235644,22.5216,22.5216,22.5152,22.5152,18025.5461
2010-08-09 12:10:00,34.93,35.02,34.93,35.02,48107.91452787394,22.5216,22.5797,22.5216,22.5797,48107.9145
2010-08-09 12:15:00,35.02,35.06,34.97,35.01,36289.84123194461,22.5797,22.6055,22.5474,22.5732,36289.8412
2010-08-09 12:20:00,35.03,35.06,35.02,35.03,28053.00226811508,22.5861,22.6055,22.5797,22.5861,28053.0023
2010-08-09 12:25:00,35.02,35.09,35.02,35.09,62552.226334009785,22.5797,22.6248,22.5797,22.6248,62552.2263
2010-08-09 12:30:00,35.09,35.09,34.91,34.91,46078.548406350725,22.6248,22.6248,22.5088,22.5088,46078.5484
2010-08-09 12:35:00,34.93,34.95,34.82,34.93,63865.34558911304,22.5216,22.5345,22.4507,22.5216,63865.3456
2010-08-09 12:40:00,34.94,34.98,34.93,34.97,17070.550316342367,22.5281,22.5539,22.5216,22.5474,17070.5503
2010-08-09 12:45:00,34.97,35.05,34.97,35.0,23516.772114122,22.5474,22.599,22.5474,22.5668,23516.7721
2010-08-09 12:50:00,35.0,35.03,34.96,35.03,16354.303449922409,22.5668,22.5861,22.541,22.5861,16354.3034
2010-08-09 12:55:00,35.02,35.1,35.02,35.04,69117.82260952608,22.5797,22.6313,22.5797,22.5926,69117.8226
2010-08-09 13:00:00,35.06,35.18,35.06,35.13,170944.25211889698,22.6055,22.6828,22.6055,22.6506,170944.2521
2010-08-09 13:05:00,35.13,35.18,35.08,35.17,87620.86665870837,22.6506,22.6828,22.6184,22.6764,87620.8667
2010-08-09 13:10:00,35.16,35.18,35.07,35.17,141578.13059567864,22.6699,22.6828,22.6119,22.6764,141578.1306
2010-08-09 13:15:00,35.18,35.26,35.12,35.23,260236.36146591857,22.6828,22.7344,22.6442,22.7151,260236.3615
2010-08-09 13:20:00,35.23,35.25,35.07,35.07,64462.21797779635,22.7151,22.728,22.6119,22.6119,64462.218
2010-08-09 13:25:00,35.07,35.1,34.93,34.94,76160.91679598902,22.6119,22.6313,22.5216,22.5281,76160.9168
2010-08-09 13:30:00,34.95,35.0,34.89,34.97,41542.31825235765,22.5345,22.5668,22.4959,22.5474,41542.3183
2010-08-09 13:35:00,34.96,34.97,34.93,34.94,18025.546138235644,22.541,22.5474,22.5216,22.5281,18025.5461
2010-08-09 13:40:00,34.94,35.06,34.93,35.02,42258.5651187776,22.5281,22.6055,22.5216,22.5797,42258.5651
2010-08-09 13:45:00,34.99,35.09,34.99,35.03,18264.295093708966,22.5603,22.6248,22.5603,22.5861,18264.2951
2010-08-09 13:50:00,35.02,35.05,35.02,35.02,10504.954040826073,22.5797,22.599,22.5797,22.5797,10504.954
2010-08-09 13:55:00,35.02,35.02,34.95,34.95,14921.809717082488,22.5797,22.5797,22.5345,22.5345,14921.8097
2010-08-09 14:00:00,34.97,34.98,34.93,34.96,30917.989733794915,22.5474,22.5539,22.5216,22.541,30917.9897
2010-08-09 14:05:00,34.95,34.99,34.94,34.97,18025.546138235644,22.5345,22.5603,22.5281,22.5474,18025.5461
2010-08-09 14:10:00,34.98,34.98,34.94,34.97,11221.200907246031,22.5539,22.5539,22.5281,22.5474,11221.2009
2010-08-09 14:15:00,34.97,34.99,34.97,34.98,6923.719708726274,22.5474,22.5603,22.5474,22.5539,6923.7197
2010-08-09 14:20:00,34.99,35.02,34.97,34.97,17667.422705025667,22.5603,22.5797,22.5474,22.5474,17667.4227
2010-08-09 14:25:00,34.97,34.98,34.94,34.96,13847.439417452548,22.5474,22.5539,22.5281,22.541,13847.4394
2010-08-09 14:30:00,34.97,35.02,34.96,34.99,37483.586009311206,22.5474,22.5797,22.541,22.5603,37483.586
2010-08-09 14:35:00,35.0,35.0,34.88,35.0,53479.76602602364,22.5668,22.5668,22.4894,22.5668,53479.766
2010-08-09 14:40:00,35.0,35.07,35.0,35.02,31156.73868926824,22.5668,22.6119,22.5668,22.5797,31156.7387
2010-08-09 14:45:00,35.03,35.07,35.02,35.07,14205.562850662527,22.5861,22.6119,22.5797,22.6119,14205.5629
2010-08-09 14:50:00,35.07,35.14,35.04,35.13,86427.12188134177,22.6119,22.657,22.5926,22.6506,86427.1219
2010-08-09 14:55:00,35.12,35.14,35.09,35.11,53360.39154828698,22.6442,22.657,22.6248,22.6377,53360.3915
2010-08-09 15:00:00,35.1,35.11,35.03,35.06,31156.73868926824,22.6313,22.6377,22.5861,22.6055,31156.7387
2010-08-09 15:05:00,35.05,35.07,35.02,35.02,25665.51271338188,22.599,22.6119,22.5797,22.5797,25665.5127
2010-08-09 15:10:00,35.03,35.04,34.93,34.94,42736.063029724246,22.5861,22.5926,22.5216,22.5281,42736.063
2010-08-09 15:15:00,34.94,34.96,34.85,34.87,60403.48573474991,22.5281,22.541,22.4701,22.483,60403.4857
2010-08-09 15:20:00,34.87,34.96,34.85,34.85,41661.69273009431,22.483,22.541,22.4701,22.4701,41661.6927
2010-08-09 15:25:00,34.86,34.94,34.86,34.9,23755.52106959532,22.4765,22.5281,22.4765,22.5023,23755.5211
2010-08-09 15:30:00,34.9,34.97,34.9,34.97,52047.27229318372,22.5023,22.5474,22.5023,22.5474,52047.2723
2010-08-09 15:35:00,34.96,35.0,34.95,34.95,58374.11961322669,22.541,22.5668,22.5345,22.5345,58374.1196
2010-08-09 15:40:00,34.96,35.03,34.91,34.92,74967.17201862241,22.541,22.5861,22.5088,22.5152,74967.172
2010-08-09 15:45:00,34.92,34.97,34.9,34.91,105527.03831920736,22.5152,22.5474,22.5023,22.5088,105527.0383
2010-08-09 15:50:00,34.91,34.91,34.82,34.87,122358.8396800764,22.5088,22.5088,22.4507,22.483,122358.8397
2010-08-09 15:55:00,34.87,34.88,34.82,34.84,218574.66873582423,22.483,22.4894,22.4507,22.4636,218574.6687
2010-08-10 09:30:00,34.41,34.41,34.14,34.2,195057.89662170227,22.1864,22.1864,22.0123,22.051,195057.8966
2010-08-10 09:35:00,34.22,34.24,34.04,34.1,146711.23313835502,22.0639,22.0768,21.9478,21.9865,146711.2331
2010-08-10 09:40:00,34.1,34.21,33.93,34.11,200429.748119852,21.9865,22.0574,21.8769,21.9929,200429.7481
2010-08-10 09:45:00,34.14,34.35,34.11,34.16,102781.42533126417,22.0123,22.1477,21.9929,22.0252,102781.4253
2010-08-10 09:50:00,34.16,34.16,33.98,34.04,60880.98364569655,22.0252,22.0252,21.9091,21.9478,60880.9836
2010-08-10 09:55:00,34.01,34.13,34.01,34.09,29604.870478691657,21.9285,22.0058,21.9285,21.98,29604.8705
2010-08-10 10:00:00,34.11,34.13,34.04,34.04,33782.97719947475,21.9929,22.0058,21.9478,21.9478,33782.9772
2010-08-10 10:05:00,34.04,34.12,33.98,34.0,81890.89172734869,21.9478,21.9994,21.9091,21.922,81890.8917
2010-08-10 10:10:00,33.99,34.12,33.99,34.12,79742.15112808881,21.9156,21.9994,21.9156,21.9994,79742.1511
2010-08-10 10:15:00,34.13,34.13,34.01,34.09,79503.40217261549,22.0058,22.0058,21.9285,21.98,79503.4022
2010-08-10 10:20:00,34.09,34.14,34.01,34.09,91082.72651307152,21.98,22.0123,21.9285,21.98,91082.7265
2010-08-10 10:25:00,34.08,34.12,34.04,34.06,40229.19899725439,21.9736,21.9994,21.9478,21.9607,40229.199
2010-08-10 10:30:00,34.05,34.1,34.04,34.05,37841.70944252119,21.9543,21.9865,21.9478,21.9543,37841.7094
2010-08-10 10:35:00,34.05,34.08,33.9,33.92,160678.04703354422,21.9543,21.9736,21.8575,21.8704,160678.047
2010-08-10 10:40:00,33.92,33.99,33.9,33.92,30082.368389638294,21.8704,21.9156,21.8575,21.8704,30082.3684
2010-08-10 10:45:00,33.92,33.93,33.76,33.77,135370.65775337233,21.8704,21.8769,21.7673,21.7737,135370.6578
2010-08-10 10:50:00,33.79,33.79,33.7,33.73,110302.01742867376,21.7866,21.7866,21.7286,21.7479,110302.0174
2010-08-10 10:55:00,33.73,33.73,33.68,33.68,55509.13214754685,21.7479,21.7479,21.7157,21.7157,55509.1321
2010-08-10 11:00:00,33.68,33.73,33.57,33.6,97887.07174406112,21.7157,21.7479,21.6448,21.6641,97887.0717
2010-08-10 11:05:00,33.6,33.68,33.58,33.68,47749.79109466396,21.6641,21.7157,21.6512,21.7157,47749.7911
2010-08-10 11:10:00,33.69,33.75,33.68,33.69,54912.259758863554,21.7221,21.7608,21.7157,21.7221,54912.2598
2010-08-10 11:15:00,33.7,33.73,33.68,33.68,25426.76375790856,21.7286,21.7479,21.7157,21.7157,25426.7638
2010-08-10 11:20:00,33.68,33.76,33.63,33.63,41422.94377462099,21.7157,21.7673,21.6835,21.6835,41422.9438
2010-08-10 11:25:00,33.63,33.72,33.6,33.7,115196.3710158768,21.6835,21.7415,21.6641,21.7286,115196.371
2010-08-10 11:30:00,33.72,33.75,33.68,33.69,39751.70108630775,21.7415,21.7608,21.7157,21.7221,39751.7011
2010-08-10 11:35:00,33.7,33.74,33.68,33.68,39393.57765309777,21.7286,21.7544,21.7157,21.7157,39393.5777
2010-08-10 11:40:00,33.68,33.75,33.68,33.73,41900.441685567625,21.7157,21.7608,21.7157,21.7479,41900.4417
2010-08-10 11:45:00,33.73,33.81,33.73,33.78,31276.113167004893,21.7479,21.7995,21.7479,21.7802,31276.1132
2010-08-10 11:50:00,33.78,33.82,33.77,33.82,29127.372567745017,21.7802,21.806,21.7737,21.806,29127.3726
2010-08-10 11:55:00,33.81,33.95,33.81,33.91,76399.66575146234,21.7995,21.8898,21.7995,21.864,76399.6658
2010-08-10 12:00:00,33.92,33.92,33.82,33.82,27933.627790378418,21.8704,21.8704,21.806,21.806,27933.6278
2010-08-10 12:05:00,33.83,33.88,33.78,33.79,25426.76375790856,21.8124,21.8446,21.7802,21.7866,25426.7638
2010-08-10 12:10:00,33.79,33.88,33.79,33.85,11221.200907246031,21.7866,21.8446,21.7866,21.8253,11221.2009
2010-08-10 12:15:00,33.87,33.87,33.82,33.82,10266.20508535275,21.8382,21.8382,21.806,21.806,10266.2051
2010-08-10 12:20:00,33.81,33.88,33.8,33.87,11937.44777366599,21.7995,21.8446,21.7931,21.8382,11937.4478
2010-08-10 12:25:00,33.86,33.86,33.82,33.83,5968.723886832995,21.8317,21.8317,21.806,21.8124,5968.7239
2010-08-10 12:30:00,33.83,33.86,33.81,33.86,10624.328518562732,21.8124,21.8317,21.7995,21.8317,10624.3285
2010-08-10 12:35:00,33.85,33.85,33.81,33.81,12295.57120687597,21.8253,21.8253,21.7995,21.7995,12295.5712
2010-08-10 12:40:00,33.81,33.82,33.72,33.77,25307.389280171898,21.7995,21.806,21.7415,21.7737,25307.3893
2010-08-10 12:45:00,33.77,33.78,33.73,33.74,13966.813895189209,21.7737,21.7802,21.7479,21.7544,13966.8139
2010-08-10 12:50:00,33.73,33.73,33.71,33.71,13608.69046197923,21.7479,21.7479,21.735,21.735,13608.6905
2010-08-10 12:55:00,33.71,33.75,33.71,33.71,14921.809717082488,21.735,21.7608,21.735,21.735,14921.8097
2010-08-10 13:00:00,33.7,33.76,33.69,33.73,13011.81807329593,21.7286,21.7673,21.7221,21.7479,13011.8181
2010-08-10 13:05:00,33.73,33.74,33.71,33.71,11101.82642950937,21.7479,21.7544,21.735,21.735,11101.8264
2010-08-10 13:10:00,33.69,33.69,33.67,33.67,31753.611077951533,21.7221,21.7221,21.7092,21.7092,31753.6111
2010-08-10 13:15:00,33.67,33.68,33.65,33.65,15160.558672555808,21.7092,21.7157,21.6963,21.6963,15160.5587
2010-08-10 13:20:00,33.63,33.64,33.61,33.62,36528.59018741793,21.6835,21.6899,21.6706,21.677,36528.5902
2010-08-10 13:25:00,33.63,33.69,33.63,33.65,21845.529425808763,21.6835,21.7221,21.6835,21.6963,21845.5294
2010-08-10 13:30:00,33.65,33.67,33.63,33.66,12414.94568461263,21.6963,21.7092,21.6835,21.7028,12414.9457
2010-08-10 13:35:00,33.67,33.73,33.67,33.72,22919.8997254387,21.7092,21.7479,21.7092,21.7415,22919.8997
2010-08-10 13:40:00,33.72,33.83,33.7,33.79,33305.47928852811,21.7415,21.8124,21.7286,21.7866,33305.4793
2010-08-10 13:45:00,33.82,33.82,33.75,33.76,11340.57538498269,21.806,21.806,21.7608,21.7673,11340.5754
2010-08-10 13:50:00,33.75,33.75,33.66,33.67,32827.98137758147,21.7608,21.7608,21.7028,21.7092,32827.9814
2010-08-10 13:55:00,33.66,33.68,33.63,33.63,29604.870478691657,21.7028,21.7157,21.6835,21.6835,29604.8705
2010-08-10 14:00:00,33.64,33.73,33.63,33.71,21606.78047033544,21.6899,21.7479,21.6835,21.735,21606.7805
2010-08-10 14:05:00,33.71,33.76,33.68,33.73,37722.33496478453,21.735,21.7673,21.7157,21.7479,37722.335
2010-08-10 14:10:00,33.71,33.71,33.61,33.65,32708.606899844814,21.735,21.735,21.6706,21.6963,32708.6069
2010-08-10 14:15:00,33.7,33.88,33.67,33.78,102900.79980900083,21.7286,21.8446,21.7092,21.7802,102900.7998
2010-08-10 14:20:00,33.78,34.12,33.73,33.84,564402.530738928,21.7802,21.9994,21.7479,21.8189,564402.5307
2010-08-10 14:25:00,33.88,33.92,33.72,33.81,234451.47427480004,21.8446,21.8704,21.7415,21.7995,234451.4743
2010-08-10 14:30:00,33.83,33.88,33.75,33.79,202220.36528590188,21.8124,21.8446,21.7608,21.7866,202220.3653
2010-08-10 14:35:00,33.83,33.85,33.7,33.78,119135.72878118658,21.8124,21.8253,21.7286,21.7802,119135.7288
2010-08-10 14:40:00,33.79,34.01,33.78,33.99,158409.9319565477,21.7866,21.9285,21.7802,21.9156,158409.932
2010-08-10 14:45:00,34.0,34.14,33.89,34.04,177867.97182762326,21.922,22.0123,21.8511,21.9478,177867.9718
2010-08-10 14:50:00,34.04,34.05,33.86,33.96,85591.50053718514,21.9478,21.9543,21.8317,21.8962,85591.5005
2010-08-10 14:55:00,33.96,33.97,33.84,33.87,72460.30798615256,21.8962,21.9027,21.8189,21.8382,72460.308
2010-08-10 15:00:00,33.84,33.94,33.82,33.91,55031.63423660021,21.8189,21.8833,21.806,21.864,55031.6342
2010-08-10 15:05:00,33.92,33.98,33.86,33.96,46436.6718395607,21.8704,21.9091,21.8317,21.8962,46436.6718
2010-08-10 15:10:00,33.95,34.02,33.77,33.8,89530.85830249492,21.8898,21.9349,21.7737,21.7931,89530.8583
2010-08-10 15:15:00,33.81,33.83,33.73,33.77,53360.39154828698,21.7995,21.8124,21.7479,21.7737,53360.3915
2010-08-10 15:20:00,33.75,33.79,33.72,33.78,44765.42915124746,21.7608,21.7866,21.7415,21.7802,44765.4292
2010-08-10 15:25:00,33.78,33.83,33.72,33.79,57180.37483586009,21.7802,21.8124,21.7415,21.7866,57180.3748
2010-08-10 15:30:00,33.8,33.88,33.72,33.86,55151.00871433687,21.7931,21.8446,21.7415,21.8317,55151.0087
2010-08-10 15:35:00,33.85,33.89,33.79,33.84,42377.93959651426,21.8253,21.8511,21.7866,21.8189,42377.9396
2010-08-10 15:40:00,33.84,33.89,33.83,33.86,40587.322430464366,21.8189,21.8511,21.8124,21.8317,40587.3224
2010-08-10 15:45:00,33.86,33.9,33.78,33.78,143488.1222394652,21.8317,21.8575,21.7802,21.7802,143488.1222
2010-08-10 15:50:00,33.78,33.82,33.68,33.71,139906.8879073654,21.7802,21.806,21.7157,21.735,139906.8879
2010-08-10 15:55:00,33.72,33.73,33.65,33.68,219649.03903545425,21.7415,21.7479,21.6963,21.7157,219649.039
2010-08-11 09:30:00,32.77,32.89,32.51,32.55,241375.19398352632,21.129,21.2063,20.9613,20.9871,241375.194
2010-08-11 09:35:00,32.57,32.67,32.53,32.64,138116.2707413155,21.0,21.0645,20.9742,21.0451,138116.2707
2010-08-11 09:40:00,32.66,32.81,32.6,32.69,101229.5571206876,21.058,21.1547,21.0193,21.0774,101229.5571
2010-08-11 09:45:00,32.68,32.68,32.54,32.59,159603.6767339143,21.0709,21.0709,20.9807,21.0129,159603.6767
2010-08-11 09:50:00,32.61,32.61,32.36,32.38,224304.643667184,21.0258,21.0258,20.8646,20.8775,224304.6437
2010-08-11 09:55:00,32.37,32.54,32.32,32.54,130834.42759937924,20.871,20.9807,20.8388,20.9807,130834.4276
2010-08-11 10:00:00,32.52,32.57,32.45,32.54,119135.72878118658,20.9678,21.0,20.9226,20.9807,119135.7288
2010-08-11 10:05:00,32.55,32.8,32.51,32.79,144443.1180613585,20.9871,21.1483,20.9613,21.1418,144443.1181
2010-08-11 10:10:00,32.8,32.81,32.73,32.75,105885.16175241732,21.1483,21.1547,21.1032,21.1161,105885.1618
2010-08-11 10:15:00,32.74,32.75,32.67,32.71,66133.46066610959,21.1096,21.1161,21.0645,21.0903,66133.4607
2010-08-11 10:20:00,32.71,32.75,32.71,32.75,24352.39345827862,21.0903,21.1161,21.0903,21.1161,24352.3935
2010-08-11 10:25:00,32.75,32.84,32.7,32.78,72102.18455294258,21.1161,21.1741,21.0838,21.1354,72102.1846
2010-08-11 10:30:00,32.76,32.83,32.73,32.8,27456.129879431777,21.1225,21.1676,21.1032,21.1483,27456.1299
2010-08-11 10:35:00,32.76,32.81,32.72,32.78,37961.08392025785,21.1225,21.1547,21.0967,21.1354,37961.0839
2010-08-11 10:40:00,32.77,32.78,32.6,32.65,100871.43368747762,21.129,21.1354,21.0193,21.0516,100871.4337
2010-08-11 10:45:00,32.64,32.64,32.54,32.58,116628.86474871672,21.0451,21.0451,20.9807,21.0064,116628.8647
2010-08-11 10:50:00,32.58,32.58,32.51,32.52,36886.71362062791,21.0064,21.0064,20.9613,20.9678,36886.7136
2010-08-11 10:55:00,32.52,32.52,32.35,32.35,116031.99236003344,20.9678,20.9678,20.8582,20.8582,116031.9924
2010-08-11 11:00:00,32.35,32.39,32.27,32.28,120568.22251402648,20.8582,20.8839,20.8066,20.813,120568.2225
2010-08-11 11:05:00,32.29,32.35,32.2,32.33,123194.46102423302,20.8195,20.8582,20.7614,20.8453,123194.461
2010-08-11 11:10:00,32.32,32.38,32.28,32.36,59090.36647964665,20.8388,20.8775,20.813,20.8646,59090.3665
2010-08-11 11:15:00,32.34,32.38,32.26,32.28,31276.113167004893,20.8517,20.8775,20.8001,20.813,31276.1132
2010-08-11 11:20:00,32.26,32.28,32.19,32.23,44765.42915124746,20.8001,20.813,20.755,20.7808,44765.4292
2010-08-11 11:25:00,32.23,32.23,32.1,32.13,72699.05694162588,20.7808,20.7808,20.697,20.7163,72699.0569
2010-08-11 11:30:00,32.11,32.22,32.08,32.21,60642.23469022323,20.7034,20.7743,20.6841,20.7679,60642.2347
2010-08-11 11:35:00,32.21,32.3,32.17,32.21,50137.28064939716,20.7679,20.8259,20.7421,20.7679,50137.2806
2010-08-11 11:40:00,32.21,32.21,32.1,32.13,53360.39154828698,20.7679,20.7679,20.697,20.7163,53360.3915
2010-08-11 11:45:00,32.13,32.24,32.11,32.23,29127.372567745017,20.7163,20.7872,20.7034,20.7808,29127.3726
2010-08-11 11:50:00,32.25,32.32,32.2,32.28,44407.30571803748,20.7937,20.8388,20.7614,20.813,44407.3057
2010-08-11 11:55:00,32.28,32.38,32.26,32.35,43094.18646293422,20.813,20.8775,20.8001,20.8582,43094.1865
2010-08-11 12:00:00,32.35,32.39,32.34,32.38,42616.68855198759,20.8582,20.8839,20.8517,20.8775,42616.6886
2010-08-11 12:05:00,32.37,32.38,32.34,32.37,18861.167482392266,20.871,20.8775,20.8517,20.871,18861.1675
2010-08-11 12:10:00,32.38,32.38,32.29,32.31,36289.84123194461,20.8775,20.8775,20.8195,20.8324,36289.8412
2010-08-11 12:15:00,32.3,32.3,32.18,32.18,20532.4101707055,20.8259,20.8259,20.7485,20.7485,20532.4102
2010-08-11 12:20:00,32.18,32.28,32.17,32.28,44646.0546735108,20.7485,20.813,20.7421,20.813,44646.0547
2010-08-11 12:25:00,32.28,32.33,32.22,32.24,24591.14241375194,20.813,20.8453,20.7743,20.7872,24591.1424
2010-08-11 12:30:00,32.24,32.29,32.22,32.22,19219.290915602243,20.7872,20.8195,20.7743,20.7743,19219.2909
2010-08-11 12:35:00,32.22,32.23,32.17,32.18,13966.813895189209,20.7743,20.7808,20.7421,20.7485,13966.8139
2010-08-11 12:40:00,32.18,32.18,32.1,32.11,43213.56094067088,20.7485,20.7485,20.697,20.7034,43213.5609
2010-08-11 12:45:00,32.11,32.13,32.05,32.06,46675.42079503402,20.7034,20.7163,20.6647,20.6712,46675.4208
2010-08-11 12:50:00,32.06,32.12,32.03,32.06,65178.46484421631,20.6712,20.7099,20.6518,20.6712,65178.4648
2010-08-11 12:55:00,32.06,32.08,32.0,32.0,30082.368389638294,20.6712,20.6841,20.6325,20.6325,30082.3684
2010-08-11 13:00:00,32.0,32.13,31.98,32.09,36647.96466515459,20.6325,20.7163,20.6196,20.6905,36647.9647
2010-08-11 13:05:00,32.08,32.1,32.03,32.07,24591.14241375194,20.6841,20.697,20.6518,20.6776,24591.1424
2010-08-11 13:10:00,32.06,32.06,31.98,31.99,23994.27002506864,20.6712,20.6712,20.6196,20.626,23994.27
2010-08-11 13:15:00,31.98,32.11,31.97,32.06,36409.21570968127,20.6196,20.7034,20.6131,20.6712,36409.2157
2010-08-11 13:20:00,32.06,32.06,31.98,32.01,28530.50017906172,20.6712,20.6712,20.6196,20.6389,28530.5002
2010-08-11 13:25:00,32.0,32.01,31.94,31.98,36528.59018741793,20.6325,20.6389,20.5938,20.6196,36528.5902
2010-08-11 13:30:00,31.98,31.99,31.92,31.95,41064.820341411,20.6196,20.626,20.5809,20.6002,41064.8203
2010-08-11 13:35:00,31.93,32.02,31.93,32.02,31634.23660021488,20.5874,20.6454,20.5874,20.6454,31634.2366
2010-08-11 13:40:00,32.0,32.03,31.94,31.94,16354.303449922409,20.6325,20.6518,20.5938,20.5938,16354.3034
2010-08-11 13:45:00,31.97,32.01,31.93,31.98,33186.104810791454,20.6131,20.6389,20.5874,20.6196,33186.1048
2010-08-11 13:50:00,31.97,31.97,31.84,31.85,104930.16593052405,20.6131,20.6131,20.5293,20.5358,104930.1659
2010-08-11 13:55:00,31.86,31.9,31.84,31.87,18741.793004655603,20.5422,20.568,20.5293,20.5487,18741.793
2010-08-11 14:00:00,31.87,31.91,31.83,31.85,43691.05885161753,20.5487,20.5745,20.5229,20.5358,43691.0589
2010-08-11 14:05:00,31.84,31.9,31.83,31.89,52286.02124865704,20.5293,20.568,20.5229,20.5616,52286.0212
2010-08-11 14:10:00,31.9,31.94,31.88,31.92,14205.562850662527,20.568,20.5938,20.5551,20.5809,14205.5629
2010-08-11 14:15:00,31.92,32.01,31.92,32.0,27814.25331264176,20.5809,20.6389,20.5809,20.6325,27814.2533
2010-08-11 14:20:00,31.99,32.03,31.93,31.95,34379.84958815805,20.626,20.6518,20.5874,20.6002,34379.8496
2010-08-11 14:25:00,31.94,31.95,31.88,31.91,90008.35621344157,20.5938,20.6002,20.5551,20.5745,90008.3562
2010-08-11 14:30:00,31.91,31.91,31.85,31.88,33782.97719947475,20.5745,20.5745,20.5358,20.5551,33782.9772
2010-08-11 14:35:00,31.88,31.88,31.83,31.85,59090.36647964665,20.5551,20.5551,20.5229,20.5358,59090.3665
2010-08-11 14:40:00,31.85,31.85,31.68,31.76,176196.72913931002,20.5358,20.5358,20.4262,20.4777,176196.7291
2010-08-11 14:45:00,31.75,31.76,31.67,31.72,57896.62170228005,20.4713,20.4777,20.4197,20.452,57896.6217
2010-08-11 14:50:00,31.71,31.72,31.6,31.61,75444.66992956906,20.4455,20.452,20.3746,20.381,75444.6699
2010-08-11 14:55:00,31.63,31.7,31.61,31.61,56344.75349170347,20.3939,20.4391,20.381,20.381,56344.7535
2010-08-11 15:00:00,31.61,31.76,31.56,31.61,139071.26656320877,20.381,20.4777,20.3488,20.381,139071.2666
2010-08-11 15:05:00,31.61,31.66,31.5,31.64,129879.43177748597,20.381,20.4133,20.3101,20.4004,129879.4318
2010-08-11 15:10:00,31.64,31.67,31.62,31.66,30082.368389638294,20.4004,20.4197,20.3875,20.4133,30082.3684
2010-08-11 15:15:00,31.67,31.72,31.61,31.66,48346.663483347256,20.4197,20.452,20.381,20.4133,48346.6635
2010-08-11 15:20:00,31.64,31.72,31.63,31.65,36886.71362062791,20.4004,20.452,20.3939,20.4068,36886.7136
2010-08-11 15:25:00,31.66,31.7,31.65,31.66,77593.41052882893,20.4133,20.4391,20.4068,20.4133,77593.4105
2010-08-11 15:30:00,31.66,31.81,31.66,31.75,76399.66575146234,20.4133,20.51,20.4133,20.4713,76399.6658
2010-08-11 15:35:00,31.76,31.76,31.67,31.73,72818.43141936253,20.4777,20.4777,20.4197,20.4584,72818.4314
2010-08-11 15:40:00,31.73,31.77,31.65,31.72,92515.22024591142,20.4584,20.4842,20.4068,20.452,92515.2202
2010-08-11 15:45:00,31.72,31.77,31.67,31.72,93231.46711233136,20.452,20.4842,20.4197,20.452,93231.4671
2010-08-11 15:50:00,31.71,31.75,31.7,31.72,151844.3356810314,20.4455,20.4713,20.4391,20.452,151844.3357
2010-08-11 15:55:00,31.72,31.81,31.71,31.73,279097.5289483108,20.452,20.51,20.4455,20.4584,279097.5289
2010-08-12 09:30:00,31.06,31.33,30.88,31.16,225020.8905336039,20.0264,20.2005,19.9103,20.0909,225020.8905
2010-08-12 09:35:00,31.16,31.5,31.08,31.25,159006.80434523098,20.0909,20.3101,20.0393,20.1489,159006.8043
2010-08-12 09:40:00,31.25,31.31,31.16,31.19,95499.58218932792,20.1489,20.1876,20.0909,20.1102,95499.5822
2010-08-12 09:45:00,31.17,31.37,31.11,31.37,99080.81652142773,20.0973,20.2263,20.0586,20.2263,99080.8165
2010-08-12 09:50:00,31.35,31.41,31.33,31.36,150531.21642592814,20.2134,20.2521,20.2005,20.2198,150531.2164
2010-08-12 09:55:00,31.36,31.54,31.34,31.48,103020.1742867375,20.2198,20.3359,20.2069,20.2972,103020.1743
2010-08-12 10:00:00,31.49,31.5,31.41,31.41,67685.32887668617,20.3037,20.3101,20.2521,20.2521,67685.3289
2010-08-12 10:05:00,31.41,31.45,31.36,31.36,49421.0337829772,20.2521,20.2779,20.2198,20.2198,49421.0338
2010-08-12 10:10:00,31.37,31.47,31.25,31.36,75564.04440730572,20.2263,20.2908,20.1489,20.2198,75564.0444
2010-08-12 10:15:00,31.36,31.39,31.28,31.28,42258.5651187776,20.2198,20.2392,20.1683,20.1683,42258.5651
2010-08-12 10:20:00,31.3,31.33,31.13,31.16,41661.69273009431,20.1811,20.2005,20.0715,20.0909,41661.6927
2010-08-12 10:25:00,31.17,31.22,31.03,31.05,68401.57574310612,20.0973,20.1296,20.0071,20.02,68401.5757
2010-08-12 10:30:00,31.06,31.08,31.01,31.02,65655.96275516294,20.0264,20.0393,19.9942,20.0006,65655.9628
2010-08-12 10:35:00,31.02,31.05,30.93,31.0,134057.53849826907,20.0006,20.02,19.9426,19.9877,134057.5385
2010-08-12 10:40:00,31.01,31.08,30.99,31.07,54554.13632565358,19.9942,20.0393,19.9813,20.0329,54554.1363
2010-08-12 10:45:00,31.07,31.16,31.07,31.1,59925.98782380327,20.0329,20.0909,20.0329,20.0522,59925.9878
2010-08-12 10:50:00,31.13,31.25,31.12,31.21,37125.46257610123,20.0715,20.1489,20.0651,20.1231,37125.4626
2010-08-12 10:55:00,31.23,31.24,31.14,31.18,33186.104810791454,20.136,20.1425,20.078,20.1038,33186.1048
2010-08-12 11:00:00,31.18,31.21,31.15,31.17,45481.67601766742,20.1038,20.1231,20.0844,20.0973,45481.676
2010-08-12 11:05:00,31.18,31.2,31.1,31.12,21606.78047033544,20.1038,20.1167,20.0522,20.0651,21606.7805
2010-08-12 11:10:00,31.11,31.15,31.09,31.14,15518.682105765787,20.0586,20.0844,20.0457,20.078,15518.6821
2010-08-12 11:15:00,31.15,31.25,31.14,31.23,27456.129879431777,20.0844,20.1489,20.078,20.136,27456.1299
2010-08-12 11:20:00,31.23,31.39,31.19,31.3,50017.9061716605,20.136,20.2392,20.1102,20.1811,50017.9062
2010-08-12 11:25:00,31.3,31.46,31.3,31.46,37602.960487047865,20.1811,20.2843,20.1811,20.2843,37602.9605
2010-08-12 11:30:00,31.45,31.48,31.4,31.41,29366.12152321833,20.2779,20.2972,20.2456,20.2521,29366.1215
2010-08-12 11:35:00,31.42,31.44,31.28,31.29,21845.529425808763,20.2585,20.2714,20.1683,20.1747,21845.5294
2010-08-12 11:40:00,31.29,31.36,31.25,31.3,16951.175838605704,20.1747,20.2198,20.1489,20.1811,16951.1758
2010-08-12 11:45:00,31.31,31.46,31.31,31.39,24710.5168914886,20.1876,20.2843,20.1876,20.2392,24710.5169
2010-08-12 11:50:00,31.39,31.45,31.34,31.41,18741.793004655603,20.2392,20.2779,20.2069,20.2521,18741.793
2010-08-12 11:55:00,31.41,31.41,31.35,31.35,13011.81807329593,20.2521,20.2521,20.2134,20.2134,13011.8181
2010-08-12 12:00:00,31.36,31.36,31.2,31.25,61955.35394532649,20.2198,20.2198,20.1167,20.1489,61955.3539
2010-08-12 12:05:00,31.25,31.34,31.24,31.34,20413.03569296884,20.1489,20.2069,20.1425,20.2069,20413.0357
2010-08-12 12:10:00,31.34,31.36,31.3,31.33,20293.661215232183,20.2069,20.2198,20.1811,20.2005,20293.6612
2010-08-12 12:15:00,31.34,31.37,31.31,31.31,19099.916437865584,20.2069,20.2263,20.1876,20.1876,19099.9164
2010-08-12 12:20:00,31.32,31.36,31.28,31.3,12534.32016234929,20.194,20.2198,20.1683,20.1811,12534.3202
2010-08-12 12:25:00,31.3,31.3,31.22,31.22,17070.550316342367,20.1811,20.1811,20.1296,20.1296,17070.5503
2010-08-12 12:30:00,31.22,31.28,31.2,31.28,20532.4101707055,20.1296,20.1683,20.1167,20.1683,20532.4102
2010-08-12 12:35:00,31.27,31.27,31.2,31.24,16593.052405395727,20.1618,20.1618,20.1167,20.1425,16593.0524
2010-08-12 12:40:00,31.23,31.25,31.16,31.16,36051.09227647129,20.136,20.1489,20.0909,20.0909,36051.0923
2010-08-12 12:45:00,31.16,31.2,31.12,31.2,30440.491822848275,20.0909,20.1167,20.0651,20.1167,30440.4918
2010-08-12 12:50:00,31.19,31.24,31.19,31.23,25784.88719111853,20.1102,20.1425,20.1102,20.136,25784.8872
2010-08-12 12:55:00,31.23,31.23,31.2,31.2,18622.418526918944,20.136,20.136,20.1167,20.1167,18622.4185
2010-08-12 13:00:00,31.21,31.23,31.17,31.17,26978.631968485137,20.1231,20.136,20.0973,20.0973,26978.632
2010-08-12 13:05:00,31.17,31.2,31.15,31.15,36289.84123194461,20.0973,20.1167,20.0844,20.0844,36289.8412
2010-08-12 13:10:00,31.15,31.18,31.1,31.17,28888.62361227169,20.0844,20.1038,20.0522,20.0973,28888.6236
2010-08-12 13:15:00,31.19,31.25,31.17,31.21,21845.529425808763,20.1102,20.1489,20.0973,20.1231,21845.5294
2010-08-12 13:20:00,31.22,31.23,31.1,31.14,18503.044049182285,20.1296,20.136,20.0522,20.078,18503.044
2010-08-12 13:25:00,31.12,31.14,31.1,31.12,11459.94986271935,20.0651,20.078,20.0522,20.0651,11459.9499
2010-08-12 13:30:00,31.12,31.14,31.05,31.05,34618.59854363137,20.0651,20.078,20.02,20.02,34618.5985
2010-08-12 13:35:00,31.07,31.11,31.06,31.1,13608.69046197923,20.0329,20.0586,20.0264,20.0522,13608.6905
2010-08-12 13:40:00,31.11,31.17,31.1,31.1,42974.81198519757,20.0586,20.0973,20.0522,20.0522,42974.812
2010-08-12 13:45:00,31.1,31.1,31.01,31.04,38916.07974215113,20.0522,20.0522,19.9942,20.0135,38916.0797
2010-08-12 13:50:00,31.04,31.05,30.98,30.98,63268.47320042975,20.0135,20.02,19.9748,19.9748,63268.4732
2010-08-12 13:55:00,30.98,31.02,30.98,30.99,19816.163304285543,19.9748,20.0006,19.9748,19.9813,19816.1633
2010-08-12 14:00:00,30.99,31.0,30.91,30.93,28769.249134535035,19.9813,19.9877,19.9297,19.9426,28769.2491
2010-08-12 14:05:00,30.93,31.0,30.93,30.99,66014.08618837292,19.9426,19.9877,19.9426,19.9813,66014.0862
2010-08-12 14:10:00,31.0,31.05,31.0,31.02,16473.677927659068,19.9877,20.02,19.9877,20.0006,16473.6779
2010-08-12 14:15:00,31.02,31.08,31.02,31.02,16354.303449922409,20.0006,20.0393,20.0006,20.0006,16354.3034
2010-08-12 14:20:00,31.05,31.05,30.99,31.0,13728.064939715889,20.02,20.02,19.9813,19.9877,13728.0649
2010-08-12 14:25:00,31.0,31.07,31.0,31.06,11221.200907246031,19.9877,20.0329,19.9877,20.0264,11221.2009
2010-08-12 14:30:00,31.07,31.07,30.99,31.0,24829.89136922526,20.0329,20.0329,19.9813,19.9877,24829.8914
2010-08-12 14:35:00,31.0,31.01,30.91,30.98,34021.72615494807,19.9877,19.9942,19.9297,19.9748,34021.7262
2010-08-12 14:40:00,30.97,31.04,30.96,30.99,26143.01062432852,19.9684,20.0135,19.9619,19.9813,26143.0106
2010-08-12 14:45:00,31.0,31.02,30.97,30.99,36767.33914289125,19.9877,20.0006,19.9684,19.9813,36767.3391
2010-08-12 14:50:00,30.99,31.05,30.96,31.05,39871.0755640444,19.9813,20.02,19.9619,20.02,39871.0756
2010-08-12 14:55:00,31.05,31.07,31.04,31.05,14802.435239345828,20.02,20.0329,20.0135,20.02,14802.4352
2010-08-12 15:00:00,31.07,31.25,31.07,31.19,83323.38546018861,20.0329,20.1489,20.0329,20.1102,83323.3855
2010-08-12 15:05:00,31.19,31.23,31.15,31.22,21009.908081652145,20.1102,20.136,20.0844,20.1296,21009.9081
2010-08-12 15:10:00,31.2,31.28,31.17,31.18,45601.05049540408,20.1167,20.1683,20.0973,20.1038,45601.0505
2010-08-12 15:15:00,31.19,31.21,31.1,31.1,32589.232422108154,20.1102,20.1231,20.0522,20.0522,32589.2324
2010-08-12 15:20:00,31.09,31.14,31.05,31.11,44765.42915124746,20.0457,20.078,20.02,20.0586,44765.4292
2010-08-12 15:25:00,31.1,31.13,31.06,31.1,10385.579563089412,20.0522,20.0715,20.0264,20.0522,10385.5796
2010-08-12 15:30:00,31.1,31.21,31.05,31.16,57299.74931359675,20.0522,20.1231,20.02,20.0909,57299.7493
2010-08-12 15:35:00,31.16,31.17,31.1,31.15,39274.20317536111,20.0909,20.0973,20.0522,20.0844,39274.2032
2010-08-12 15:40:00,31.14,31.14,30.94,31.05,100155.18682105764,20.078,20.078,19.949,20.02,100155.1868
2010-08-12 15:45:00,31.06,31.13,31.01,31.08,108511.40026262384,20.0264,20.0715,19.9942,20.0393,108511.4003
2010-08-12 15:50:00,31.09,31.12,31.05,31.09,74489.67410767578,20.0457,20.0651,20.02,20.0457,74489.6741
2010-08-12 15:55:00,31.1,31.12,31.04,31.06,169750.50734153038,20.0522,20.0651,20.0135,20.0264,169750.5073
2010-08-13 09:30:00,31.16,31.41,31.13,31.32,126417.57192312284,20.0909,20.2521,20.0715,20.194,126417.5719
2010-08-13 09:35:00,31.37,31.41,31.25,31.27,81294.0193386654,20.2263,20.2521,20.1489,20.1618,81294.0193
2010-08-13 09:40:00,31.25,31.3,31.12,31.15,87859.61561418169,20.1489,20.1811,20.0651,20.0844,87859.6156
2010-08-13 09:45:00,31.17,31.25,31.15,31.25,36528.59018741793,20.0973,20.1489,20.0844,20.1489,36528.5902
2010-08-13 09:50:00,31.23,31.35,31.2,31.24,42258.5651187776,20.136,20.2134,20.1167,20.1425,42258.5651
2010-08-13 09:55:00,31.28,31.39,31.26,31.35,66491.58409931956,20.1683,20.2392,20.1554,20.2134,66491.5841
2010-08-13 10:00:00,31.34,31.39,31.24,31.3,50972.90199355378,20.2069,20.2392,20.1425,20.1811,50972.902
2010-08-13 10:05:00,31.32,31.36,31.28,31.3,22681.15076996538,20.194,20.2198,20.1683,20.1811,22681.1508
2010-08-13 10:10:00,31.3,31.35,31.2,31.27,45123.55258445744,20.1811,20.2134,20.1167,20.1618,45123.5526
2010-08-13 10:15:00,31.28,31.31,31.21,31.26,28053.00226811508,20.1683,20.1876,20.1231,20.1554,28053.0023
2010-08-13 10:20:00,31.26,31.26,31.08,31.14,129043.81043332934,20.1554,20.1554,20.0393,20.078,129043.8104
2010-08-13 10:25:00,31.13,31.24,31.05,31.1,125701.32505670287,20.0715,20.1425,20.02,20.0522,125701.3251
2010-08-13 10:30:00,31.09,31.15,31.05,31.1,48107.91452787394,20.0457,20.0844,20.02,20.0522,48107.9145
2010-08-13 10:35:00,31.1,31.14,31.09,31.13,23874.89554733198,20.0522,20.078,20.0457,20.0715,23874.8955
2010-08-13 10:40:00,31.13,31.14,31.05,31.05,43094.18646293422,20.0715,20.078,20.02,20.02,43094.1865
2010-08-13 10:45:00,31.06,31.08,30.99,31.02,114002.6262385102,20.0264,20.0393,19.9813,20.0006,114002.6262
2010-08-13 10:50:00,31.02,31.13,30.84,30.85,381282.0818908917,20.0006,20.0715,19.8846,19.891,381282.0819
2010-08-13 10:55:00,30.88,30.95,30.86,30.94,43452.3098961442,19.9103,19.9555,19.8975,19.949,43452.3099
2010-08-13 11:00:00,30.95,31.0,30.91,30.92,38199.83287573117,19.9555,19.9877,19.9297,19.9361,38199.8329
2010-08-13 11:05:00,30.92,31.1,30.92,31.05,49182.28482750388,19.9361,20.0522,19.9361,20.02,49182.2848
2010-08-13 11:10:00,31.04,31.04,30.88,30.89,51689.148859973735,20.0135,20.0135,19.9103,19.9168,51689.1489
2010-08-13 11:15:00,30.89,30.95,30.86,30.87,28530.50017906172,19.9168,19.9555,19.8975,19.9039,28530.5002
2010-08-13 11:20:00,30.86,30.9,30.79,30.88,123313.83550196968,19.8975,19.9232,19.8523,19.9103,123313.8355
2010-08-13 11:25:00,30.9,30.97,30.85,30.87,34857.34749910469,19.9232,19.9684,19.891,19.9039,34857.3475
2010-08-13 11:30:00,30.88,30.88,30.76,30.78,29724.24495642832,19.9103,19.9103,19.833,19.8459,29724.245
2010-08-13 11:35:00,30.78,30.8,30.77,30.78,16951.175838605704,19.8459,19.8588,19.8394,19.8459,16951.1758
2010-08-13 11:40:00,30.79,30.84,30.77,30.81,33663.60272173809,19.8523,19.8846,19.8394,19.8652,33663.6027
2010-08-13 11:45:00,30.83,30.87,30.8,30.82,11459.94986271935,19.8781,19.9039,19.8588,19.8717,11459.9499
2010-08-13 11:50:00,30.81,30.81,30.66,30.72,73295.92933030918,19.8652,19.8652,19.7685,19.8072,73295.9293
2010-08-13 11:55:00,30.72,30.72,30.63,30.63,54673.51080339024,19.8072,19.8072,19.7492,19.7492,54673.5108
2010-08-13 12:00:00,30.64,30.67,30.6,30.63,32827.98137758147,19.7556,19.7749,19.7298,19.7492,32827.9814
2010-08-13 12:05:00,30.63,30.66,30.6,30.63,18622.418526918944,19.7492,19.7685,19.7298,19.7492,18622.4185
2010-08-13 12:10:00,30.63,30.74,30.63,30.68,38916.07974215113,19.7492,19.8201,19.7492,19.7814,38916.0797
2010-08-13 12:15:00,30.68,30.7,30.66,30.7,12773.06911782261,19.7814,19.7943,19.7685,19.7943,12773.0691
2010-08-13 12:20:00,30.72,30.86,30.71,30.82,52882.893637340334,19.8072,19.8975,19.8007,19.8717,52882.8936
2010-08-13 12:25:00,30.79,30.79,30.73,30.77,7162.468664199594,19.8523,19.8523,19.8136,19.8394,7162.4687
2010-08-13 12:30:00,30.77,30.79,30.71,30.74,21845.529425808763,19.8394,19.8523,19.8007,19.8201,21845.5294
2010-08-13 12:35:00,30.74,30.76,30.74,30.76,5013.728064939716,19.8201,19.833,19.8201,19.833,5013.7281
2010-08-13 12:40:00,30.76,30.79,30.76,30.79,6326.847320042974,19.833,19.8523,19.833,19.8523,6326.8473
2010-08-13 12:45:00,30.82,30.93,30.8,30.86,27456.129879431777,19.8717,19.9426,19.8588,19.8975,27456.1299
2010-08-13 12:50:00,30.85,30.88,30.84,30.88,8236.838963829534,19.891,19.9103,19.8846,19.9103,8236.839
2010-08-13 12:55:00,30.88,30.97,30.84,30.94,24829.89136922526,19.9103,19.9684,19.8846,19.949,24829.8914
2010-08-13 13:00:00,30.94,31.01,30.94,30.99,34021.72615494807,19.949,19.9942,19.949,19.9813,34021.7262
2010-08-13 13:05:00,30.99,31.2,30.98,31.12,122000.71624686642,19.9813,20.1167,19.9748,20.0651,122000.7162
2010-08-13 13:10:00,31.1,31.15,31.06,31.15,39871.0755640444,20.0522,20.0844,20.0264,20.0844,39871.0756
2010-08-13 13:15:00,31.15,31.18,31.09,31.12,62910.34976721977,20.0844,20.1038,20.0457,20.0651,62910.3498
2010-08-13 13:20:00,31.12,31.12,31.04,31.05,25784.88719111853,20.0651,20.0651,20.0135,20.02,25784.8872
2010-08-13 13:25:00,31.05,31.06,31.05,31.05,7759.341052882894,20.02,20.0264,20.02,20.02,7759.3411
2010-08-13 13:30:00,31.05,31.08,31.05,31.08,11101.82642950937,20.02,20.0393,20.02,20.0393,11101.8264
2010-08-13 13:35:00,31.09,31.15,31.06,31.12,36528.59018741793,20.0457,20.0844,20.0264,20.0651,36528.5902
2010-08-13 13:40:00,31.11,31.16,31.05,31.07,14086.188372925868,20.0586,20.0909,20.02,20.0329,14086.1884
2010-08-13 13:45:00,31.08,31.08,31.04,31.04,16234.928972185746,20.0393,20.0393,20.0135,20.0135,16234.929
2010-08-13 13:50:00,31.04,31.04,30.95,30.98,31156.73868926824,20.0135,20.0135,19.9555,19.9748,31156.7387
2010-08-13 13:55:00,30.98,30.98,30.89,30.93,18383.669571445625,19.9748,19.9748,19.9168,19.9426,18383.6696
2010-08-13 14:00:00,30.91,30.91,30.84,30.84,46078.548406350725,19.9297,19.9297,19.8846,19.8846,46078.5484
2010-08-13 14:05:00,30.84,30.88,30.84,30.84,21248.657037125464,19.8846,19.9103,19.8846,19.8846,21248.657
2010-08-13 14:10:00,30.84,30.85,30.75,30.75,26143.01062432852,19.8846,19.891,19.8265,19.8265,26143.0106
2010-08-13 14:15:00,30.76,30.84,30.76,30.79,20293.661215232183,19.833,19.8846,19.833,19.8523,20293.6612
2010-08-13 14:20:00,30.79,30.79,30.73,30.77,17309.299271815686,19.8523,19.8523,19.8136,19.8394,17309.2993
2010-08-13 14:25:00,30.76,30.79,30.76,30.79,24710.5168914886,19.833,19.8523,19.833,19.8523,24710.5169
2010-08-13 14:30:00,30.79,30.86,30.78,30.82,38319.20735346783,19.8523,19.8975,19.8459,19.8717,38319.2074
2010-08-13 14:35:00,30.82,30.85,30.76,30.76,12892.443595559267,19.8717,19.891,19.833,19.833,12892.4436
2010-08-13 14:40:00,30.77,30.82,30.77,30.8,12773.06911782261,19.8394,19.8717,19.8394,19.8588,12773.0691
2010-08-13 14:45:00,30.8,30.83,30.76,30.77,5729.974931359675,19.8588,19.8781,19.833,19.8394,5729.9749
2010-08-13 14:50:00,30.75,30.8,30.74,30.77,8953.085830249493,19.8265,19.8588,19.8201,19.8394,8953.0858
2010-08-13 14:55:00,30.78,30.79,30.7,30.79,54315.38737018025,19.8459,19.8523,19.7943,19.8523,54315.3874
2010-08-13 15:00:00,30.78,30.79,30.74,30.74,24949.26584696192,19.8459,19.8523,19.8201,19.8201,24949.2658
2010-08-13 15:05:00,30.74,30.82,30.68,30.79,43213.56094067088,19.8201,19.8717,19.7814,19.8523,43213.5609
2010-08-13 15:10:00,30.75,30.76,30.72,30.73,11937.44777366599,19.8265,19.833,19.8072,19.8136,11937.4478
2010-08-13 15:15:00,30.74,30.79,30.74,30.74,11101.82642950937,19.8201,19.8523,19.8201,19.8201,11101.8264
2010-08-13 15:20:00,30.75,30.81,30.74,30.77,31276.113167004893,19.8265,19.8652,19.8201,19.8394,31276.1132
2010-08-13 15:25:00,30.77,30.83,30.77,30.77,26262.38510206518,19.8394,19.8781,19.8394,19.8394,26262.3851
2010-08-13 15:30:00,30.75,30.85,30.72,30.82,45123.55258445744,19.8265,19.891,19.8072,19.8717,45123.5526
2010-08-13 15:35:00,30.81,30.82,30.74,30.82,42139.19064104094,19.8652,19.8717,19.8201,19.8717,42139.1906
2010-08-13 15:40:00,30.81,30.82,30.74,30.74,36289.84123194461,19.8652,19.8717,19.8201,19.8201,36289.8412
2010-08-13 15:45:00,30.74,30.75,30.66,30.7,72818.43141936253,19.8201,19.8265,19.7685,19.7943,72818.4314
2010-08-13 15:50:00,30.71,30.77,30.67,30.74,105049.54040826071,19.8007,19.8394,19.7749,19.8201,105049.5404
2010-08-13 15:55:00,30.74,30.77,30.66,30.67,202339.73976363853,19.8201,19.8394,19.7685,19.7749,202339.7398
2010-08-16 09:30:00,30.47,30.58,30.29,30.38,127133.8187895428,19.646,19.7169,19.5299,19.588,127133.8188
2010-08-16 09:35:00,30.37,30.41,30.33,30.38,61119.73260116987,19.5815,19.6073,19.5557,19.588,61119.7326
2010-08-16 09:40:00,30.38,30.45,30.37,30.38,123313.83550196968,19.588,19.6331,19.5815,19.588,123313.8355
2010-08-16 09:45:00,30.38,30.54,30.36,30.38,121284.46938044646,19.588,19.6911,19.5751,19.588,121284.4694
2010-08-16 09:50:00,30.37,30.46,30.32,30.43,66372.20962158291,19.5815,19.6395,19.5493,19.6202,66372.2096
2010-08-16 09:55:00,30.41,30.43,30.29,30.32,34021.72615494807,19.6073,19.6202,19.5299,19.5493,34021.7262
2010-08-16 10:00:00,30.31,30.32,30.18,30.23,130953.8020771159,19.5428,19.5493,19.459,19.4913,130953.8021
2010-08-16 10:05:00,30.22,30.27,30.18,30.2,125104.45266801956,19.4848,19.517,19.459,19.4719,125104.4527
2010-08-16 10:10:00,30.2,30.24,30.17,30.17,106362.65966336396,19.4719,19.4977,19.4526,19.4526,106362.6597
2010-08-16 10:15:00,30.17,30.23,30.17,30.23,63268.47320042975,19.4526,19.4913,19.4526,19.4913,63268.4732
2010-08-16 10:20:00,30.23,30.29,30.22,30.27,67088.45648800286,19.4913,19.5299,19.4848,19.517,67088.4565
2010-08-16 10:25:00,30.26,30.32,30.24,30.25,43452.3098961442,19.5106,19.5493,19.4977,19.5041,43452.3099
2010-08-16 10:30:00,30.27,30.27,30.24,30.27,28649.874656798376,19.517,19.517,19.4977,19.517,28649.8747
2010-08-16 10:35:00,30.27,30.31,30.25,30.31,35573.59436552465,19.517,19.5428,19.5041,19.5428,35573.5944
2010-08-16 10:40:00,30.31,30.34,30.27,30.27,44407.30571803748,19.5428,19.5622,19.517,19.517,44407.3057
2010-08-16 10:45:00,30.27,30.3,30.26,30.29,9669.332696669451,19.517,19.5364,19.5106,19.5299,9669.3327
2010-08-16 10:50:00,30.29,30.34,30.27,30.32,36886.71362062791,19.5299,19.5622,19.517,19.5493,36886.7136
2010-08-16 10:55:00,30.32,30.33,30.29,30.32,23516.772114122,19.5493,19.5557,19.5299,19.5493,23516.7721
2010-08-16 11:00:00,30.33,30.33,30.18,30.18,61477.856034379845,19.5557,19.5557,19.459,19.459,61477.856
2010-08-16 11:05:00,30.18,30.27,30.17,30.18,48943.53587203056,19.459,19.517,19.4526,19.459,48943.5359
2010-08-16 11:10:00,30.18,30.25,30.17,30.23,31514.86212247821,19.459,19.5041,19.4526,19.4913,31514.8621
2010-08-16 11:15:00,30.23,30.23,30.17,30.17,23516.772114122,19.4913,19.4913,19.4526,19.4526,23516.7721
2010-08-16 11:20:00,30.18,30.23,30.17,30.21,36767.33914289125,19.459,19.4913,19.4526,19.4784,36767.3391
2010-08-16 11:25:00,30.21,30.23,30.19,30.22,10385.579563089412,19.4784,19.4913,19.4655,19.4848,10385.5796
2010-08-16 11:30:00,30.23,30.27,30.21,30.25,21368.031514862123,19.4913,19.517,19.4784,19.5041,21368.0315
2010-08-16 11:35:00,30.26,30.31,30.26,30.31,19338.665393338903,19.5106,19.5428,19.5106,19.5428,19338.6654
2010-08-16 11:40:00,30.29,30.31,30.18,30.2,46556.04631729736,19.5299,19.5428,19.459,19.4719,46556.0463
2010-08-16 11:45:00,30.2,30.22,30.17,30.19,82010.26620508535,19.4719,19.4848,19.4526,19.4655,82010.2662
2010-08-16 11:50:00,30.19,30.21,30.17,30.18,17189.924794079026,19.4655,19.4784,19.4526,19.459,17189.9248
2010-08-16 11:55:00,30.2,30.22,30.17,30.18,21845.529425808763,19.4719,19.4848,19.4526,19.459,21845.5294
2010-08-16 12:00:00,30.18,30.19,30.11,30.16,204607.85484063503,19.459,19.4655,19.4139,19.4461,204607.8548
2010-08-16 12:05:00,30.16,30.23,30.16,30.21,47272.29318371733,19.4461,19.4913,19.4461,19.4784,47272.2932
2010-08-16 12:10:00,30.2,30.27,30.2,30.27,31395.487644741555,19.4719,19.517,19.4719,19.517,31395.4876
2010-08-16 12:15:00,30.26,30.27,30.22,30.25,16354.303449922409,19.5106,19.517,19.4848,19.5041,16354.3034
2010-08-16 12:20:00,30.27,30.27,30.2,30.26,12534.32016234929,19.517,19.517,19.4719,19.5106,12534.3202
2010-08-16 12:25:00,30.27,30.27,30.22,30.26,19458.039871075565,19.517,19.517,19.4848,19.5106,19458.0399
2010-08-16 12:30:00,30.25,30.26,30.22,30.25,11818.073295929333,19.5041,19.5106,19.4848,19.5041,11818.0733
2010-08-16 12:35:00,30.24,30.31,30.23,30.29,35812.34332099797,19.4977,19.5428,19.4913,19.5299,35812.3433
2010-08-16 12:40:00,30.29,30.29,30.22,30.24,27217.38092395846,19.5299,19.5299,19.4848,19.4977,27217.3809
2010-08-16 12:45:00,30.23,30.25,30.18,30.18,34141.100632684735,19.4913,19.5041,19.459,19.459,34141.1006
2010-08-16 12:50:00,30.17,30.18,30.04,30.07,86665.87083681508,19.4526,19.459,19.3687,19.3881,86665.8708
2010-08-16 12:55:00,30.07,30.08,29.97,30.02,59209.740957383314,19.3881,19.3945,19.3236,19.3559,59209.741
2010-08-16 13:00:00,30.02,30.12,30.02,30.1,24591.14241375194,19.3559,19.4203,19.3559,19.4074,24591.1424
2010-08-16 13:05:00,30.09,30.26,30.08,30.18,64581.592455533006,19.401,19.5106,19.3945,19.459,64581.5925
2010-08-16 13:10:00,30.18,30.19,30.11,30.12,20532.4101707055,19.459,19.4655,19.4139,19.4203,20532.4102
2010-08-16 13:15:00,30.14,30.17,30.14,30.15,14324.937328399188,19.4332,19.4526,19.4332,19.4397,14324.9373
2010-08-16 13:20:00,30.14,30.24,30.11,30.21,27456.129879431777,19.4332,19.4977,19.4139,19.4784,27456.1299
2010-08-16 13:25:00,30.22,30.28,30.18,30.21,26859.25749074848,19.4848,19.5235,19.459,19.4784,26859.2575
2010-08-16 13:30:00,30.21,30.22,30.18,30.18,18980.541960128925,19.4784,19.4848,19.459,19.459,18980.542
2010-08-16 13:35:00,30.17,30.17,30.12,30.16,19458.039871075565,19.4526,19.4526,19.4203,19.4461,19458.0399
2010-08-16 13:40:00,30.16,30.17,30.09,30.11,14444.311806135847,19.4461,19.4526,19.401,19.4139,14444.3118
2010-08-16 13:45:00,30.09,30.14,30.05,30.12,39871.0755640444,19.401,19.4332,19.3752,19.4203,39871.0756
2010-08-16 13:50:00,30.12,30.12,30.01,30.02,26859.25749074848,19.4203,19.4203,19.3494,19.3559,26859.2575
2010-08-16 13:55:00,30.02,30.11,30.01,30.11,13608.69046197923,19.3559,19.4139,19.3494,19.4139,13608.6905
2010-08-16 14:00:00,30.1,30.13,30.07,30.09,11101.82642950937,19.4074,19.4268,19.3881,19.401,11101.8264
2010-08-16 14:05:00,30.1,30.1,29.99,30.0,37244.83705383789,19.4074,19.4074,19.3365,19.343,37244.8371
2010-08-16 14:10:00,29.98,29.99,29.95,29.95,29843.61943416497,19.3301,19.3365,19.3107,19.3107,29843.6194
2010-08-16 14:15:00,29.96,30.01,29.95,29.99,28769.249134535035,19.3172,19.3494,19.3107,19.3365,28769.2491
2010-08-16 14:20:00,29.98,29.98,29.96,29.96,20532.4101707055,19.3301,19.3301,19.3172,19.3172,20532.4102
2010-08-16 14:25:00,29.96,30.0,29.88,29.9,80339.02351677211,19.3172,19.343,19.2656,19.2785,80339.0235
2010-08-16 14:30:00,29.9,29.93,29.86,29.9,44168.55676256416,19.2785,19.2978,19.2527,19.2785,44168.5568
2010-08-16 14:35:00,29.89,29.97,29.89,29.91,57538.49826907007,19.272,19.3236,19.272,19.2849,57538.4983
2010-08-16 14:40:00,29.91,29.97,29.88,29.97,29007.99809000836,19.2849,19.3236,19.2656,19.3236,29007.9981
2010-08-16 14:45:00,29.96,29.97,29.9,29.94,36767.33914289125,19.3172,19.3236,19.2785,19.3043,36767.3391
2010-08-16 14:50:00,29.94,29.94,29.84,29.89,37125.46257610123,19.3043,19.3043,19.2398,19.272,37125.4626
2010-08-16 14:55:00,29.89,29.91,29.85,29.86,25307.389280171898,19.272,19.2849,19.2462,19.2527,25307.3893
2010-08-16 15:00:00,29.86,29.94,29.86,29.86,60284.111257013246,19.2527,19.3043,19.2527,19.2527,60284.1113
2010-08-16 15:05:00,29.86,29.94,29.81,29.83,108153.27682941388,19.2527,19.3043,19.2204,19.2333,108153.2768
2010-08-16 15:10:00,29.83,29.84,29.78,29.78,41422.94377462099,19.2333,19.2398,19.2011,19.2011,41422.9438
2010-08-16 15:15:00,29.79,29.86,29.75,29.81,70789.06529783932,19.2076,19.2527,19.1818,19.2204,70789.0653
2010-08-16 15:20:00,29.82,29.82,29.78,29.8,55867.25558075684,19.2269,19.2269,19.2011,19.214,55867.2556
2010-08-16 15:25:00,29.8,29.95,29.76,29.91,104094.54458636744,19.214,19.3107,19.1882,19.2849,104094.5446
2010-08-16 15:30:00,29.91,29.93,29.86,29.87,28291.751223588395,19.2849,19.2978,19.2527,19.2591,28291.7512
2010-08-16 15:35:00,29.88,29.98,29.86,29.97,26978.631968485137,19.2656,19.3301,19.2527,19.3236,26978.632
2010-08-16 15:40:00,29.96,30.05,29.95,30.01,68401.57574310612,19.3172,19.3752,19.3107,19.3494,68401.5757
2010-08-16 15:45:00,30.01,30.09,29.99,29.99,126298.19744538618,19.3494,19.401,19.3365,19.3365,126298.1974
2010-08-16 15:50:00,30.01,30.12,29.98,30.1,116748.23922645338,19.3494,19.4203,19.3301,19.4074,116748.2392
2010-08-16 15:55:00,30.09,30.17,30.09,30.1,172973.61824042018,19.401,19.4526,19.401,19.4074,172973.6182
2010-08-17 09:30:00,30.65,30.79,30.43,30.53,159364.92777844096,19.7621,19.8523,19.6202,19.6847,159364.9278
2010-08-17 09:35:00,30.58,30.6,30.44,30.56,51689.148859973735,19.7169,19.7298,19.6267,19.704,51689.1489
2010-08-17 09:40:00,30.55,30.55,30.24,30.44,81890.89172734869,19.6976,19.6976,19.4977,19.6267,81890.8917
2010-08-17 09:45:00,30.41,30.43,30.29,30.36,45959.17392861406,19.6073,19.6202,19.5299,19.5751,45959.1739
2010-08-17 09:50:00,30.35,30.46,30.34,30.44,50376.02960487048,19.5686,19.6395,19.5622,19.6267,50376.0296
2010-08-17 09:55:00,30.43,30.49,30.39,30.49,39274.20317536111,19.6202,19.6589,19.5944,19.6589,39274.2032
2010-08-17 10:00:00,30.48,30.61,30.47,30.56,46197.92288408738,19.6524,19.7363,19.646,19.704,46197.9229
2010-08-17 10:05:00,30.58,30.61,30.5,30.5,33305.47928852811,19.7169,19.7363,19.6653,19.6653,33305.4793
2010-08-17 10:10:00,30.51,30.58,30.43,30.48,36409.21570968127,19.6718,19.7169,19.6202,19.6524,36409.2157
2010-08-17 10:15:00,30.48,30.52,30.45,30.49,26978.631968485137,19.6524,19.6782,19.6331,19.6589,26978.632
2010-08-17 10:20:00,30.48,30.58,30.43,30.53,45481.67601766742,19.6524,19.7169,19.6202,19.6847,45481.676
2010-08-17 10:25:00,30.54,30.54,30.43,30.44,54912.259758863554,19.6911,19.6911,19.6202,19.6267,54912.2598
2010-08-17 10:30:00,30.45,30.49,30.43,30.48,18980.541960128925,19.6331,19.6589,19.6202,19.6524,18980.542
2010-08-17 10:35:00,30.48,30.51,30.45,30.51,19099.916437865584,19.6524,19.6718,19.6331,19.6718,19099.9164
2010-08-17 10:40:00,30.51,30.53,30.5,30.5,28411.12570132505,19.6718,19.6847,19.6653,19.6653,28411.1257
2010-08-17 10:45:00,30.51,30.57,30.5,30.56,39393.57765309777,19.6718,19.7105,19.6653,19.704,39393.5777
2010-08-17 10:50:00,30.58,30.7,30.57,30.64,79503.40217261549,19.7169,19.7943,19.7105,19.7556,79503.4022
2010-08-17 10:55:00,30.66,30.76,30.65,30.72,72699.05694162588,19.7685,19.833,19.7621,19.8072,72699.0569
2010-08-17 11:00:00,30.73,30.95,30.72,30.95,132266.92133221918,19.8136,19.9555,19.8072,19.9555,132266.9213
2010-08-17 11:05:00,30.95,30.98,30.87,30.87,50256.65512713382,19.9555,19.9748,19.9039,19.9039,50256.6551
2010-08-17 11:10:00,30.89,30.96,30.87,30.96,49659.78273845052,19.9168,19.9619,19.9039,19.9619,49659.7827
2010-08-17 11:15:00,30.96,30.96,30.78,30.83,71027.81425331264,19.9619,19.9619,19.8459,19.8781,71027.8143
2010-08-17 11:20:00,30.83,30.87,30.83,30.87,18503.044049182285,19.8781,19.9039,19.8781,19.9039,18503.044
2010-08-17 11:25:00,30.87,30.9,30.83,30.84,39274.20317536111,19.9039,19.9232,19.8781,19.8846,39274.2032
2010-08-17 11:30:00,30.84,30.85,30.73,30.78,54912.259758863554,19.8846,19.891,19.8136,19.8459,54912.2598
2010-08-17 11:35:00,30.77,30.79,30.76,30.77,16354.303449922409,19.8394,19.8523,19.833,19.8394,16354.3034
2010-08-17 11:40:00,30.77,30.79,30.74,30.76,47033.544228244,19.8394,19.8523,19.8201,19.833,47033.5442
2010-08-17 11:45:00,30.76,30.76,30.73,30.76,29246.74704548168,19.833,19.833,19.8136,19.833,29246.747
2010-08-17 11:50:00,30.75,30.76,30.67,30.67,23158.64868091202,19.8265,19.833,19.7749,19.7749,23158.6487
2010-08-17 11:55:00,30.67,30.78,30.65,30.75,47630.4166169273,19.7749,19.8459,19.7621,19.8265,47630.4166
2010-08-17 12:00:00,30.75,30.75,30.68,30.75,26739.88301301182,19.8265,19.8265,19.7814,19.8265,26739.883
2010-08-17 12:05:00,30.75,30.75,30.65,30.66,15518.682105765787,19.8265,19.8265,19.7621,19.7685,15518.6821
2010-08-17 12:10:00,30.66,30.66,30.53,30.59,110660.14086188372,19.7685,19.7685,19.6847,19.7234,110660.1409
2010-08-17 12:15:00,30.6,30.61,30.58,30.58,25188.01480243524,19.7298,19.7363,19.7169,19.7169,25188.0148
2010-08-17 12:20:00,30.56,30.58,30.55,30.57,8714.336874776172,19.704,19.7169,19.6976,19.7105,8714.3369
2010-08-17 12:25:00,30.56,30.58,30.54,30.58,8236.838963829534,19.704,19.7169,19.6911,19.7169,8236.839
2010-08-17 12:30:00,30.57,30.63,30.57,30.59,19696.788826548884,19.7105,19.7492,19.7105,19.7234,19696.7888
2010-08-17 12:35:00,30.59,30.61,30.58,30.61,20532.4101707055,19.7234,19.7363,19.7169,19.7363,20532.4102
2010-08-17 12:40:00,30.61,30.61,30.58,30.59,31395.487644741555,19.7363,19.7363,19.7169,19.7234,31395.4876
2010-08-17 12:45:00,30.58,30.63,30.58,30.63,23994.27002506864,19.7169,19.7492,19.7169,19.7492,23994.27
2010-08-17 12:50:00,30.63,30.65,30.62,30.63,15876.805538975766,19.7492,19.7621,19.7427,19.7492,15876.8055
2010-08-17 12:55:00,30.62,30.63,30.59,30.62,17428.673749552345,19.7427,19.7492,19.7234,19.7427,17428.6737
2010-08-17 13:00:00,30.6,30.62,30.58,30.59,21368.031514862123,19.7298,19.7427,19.7169,19.7234,21368.0315
2010-08-17 13:05:00,30.58,30.58,30.54,30.56,29246.74704548168,19.7169,19.7169,19.6911,19.704,29246.747
2010-08-17 13:10:00,30.56,30.58,30.56,30.58,10624.328518562732,19.704,19.7169,19.704,19.7169,10624.3285
2010-08-17 13:15:00,30.58,30.72,30.58,30.71,59687.23886832995,19.7169,19.8072,19.7169,19.8007,59687.2389
2010-08-17 13:20:00,30.68,30.75,30.66,30.67,44407.30571803748,19.7814,19.8265,19.7685,19.7749,44407.3057
2010-08-17 13:25:00,30.67,30.72,30.66,30.68,39871.0755640444,19.7749,19.8072,19.7685,19.7814,39871.0756
2010-08-17 13:30:00,30.68,30.73,30.68,30.72,20174.286737495524,19.7814,19.8136,19.7814,19.8072,20174.2867
2010-08-17 13:35:00,30.7,30.7,30.63,30.63,22442.401814492063,19.7943,19.7943,19.7492,19.7492,22442.4018
2010-08-17 13:40:00,30.63,30.63,30.55,30.58,34499.22406589471,19.7492,19.7492,19.6976,19.7169,34499.2241
2010-08-17 13:45:00,30.59,30.62,30.56,30.61,15518.682105765787,19.7234,19.7427,19.704,19.7363,15518.6821
2010-08-17 13:50:00,30.62,30.62,30.49,30.5,58493.49409096335,19.7427,19.7427,19.6589,19.6653,58493.4941
2010-08-17 13:55:00,30.51,30.57,30.51,30.57,5729.974931359675,19.6718,19.7105,19.6718,19.7105,5729.9749
2010-08-17 14:00:00,30.56,30.62,30.56,30.61,18622.418526918944,19.704,19.7427,19.704,19.7363,18622.4185
2010-08-17 14:05:00,30.62,30.62,30.58,30.58,25068.64032469858,19.7427,19.7427,19.7169,19.7169,25068.6403
2010-08-17 14:10:00,30.59,30.67,30.58,30.63,33305.47928852811,19.7234,19.7749,19.7169,19.7492,33305.4793
2010-08-17 14:15:00,30.62,30.65,30.58,30.59,41064.820341411,19.7427,19.7621,19.7169,19.7234,41064.8203
2010-08-17 14:20:00,30.58,30.65,30.58,30.63,30440.491822848275,19.7169,19.7621,19.7169,19.7492,30440.4918
2010-08-17 14:25:00,30.64,30.64,30.56,30.57,19219.290915602243,19.7556,19.7556,19.704,19.7105,19219.2909
2010-08-17 14:30:00,30.58,30.6,30.56,30.57,18861.167482392266,19.7169,19.7298,19.704,19.7105,18861.1675
2010-08-17 14:35:00,30.57,30.62,30.56,30.57,18741.793004655603,19.7105,19.7427,19.704,19.7105,18741.793
2010-08-17 14:40:00,30.57,30.59,30.56,30.56,28172.376745851736,19.7105,19.7234,19.704,19.704,28172.3767
2010-08-17 14:45:00,30.55,30.57,30.54,30.55,7162.468664199594,19.6976,19.7105,19.6911,19.6976,7162.4687
2010-08-17 14:50:00,30.55,30.64,30.55,30.64,27336.75540169512,19.6976,19.7556,19.6976,19.7556,27336.7554
2010-08-17 14:55:00,30.63,30.64,30.5,30.52,29724.24495642832,19.7492,19.7556,19.6653,19.6782,29724.245
2010-08-17 15:00:00,30.53,30.53,30.5,30.53,11101.82642950937,19.6847,19.6847,19.6653,19.6847,11101.8264
2010-08-17 15:05:00,30.53,30.53,30.45,30.46,39751.70108630775,19.6847,19.6847,19.6331,19.6395,39751.7011
2010-08-17 15:10:00,30.46,30.49,30.42,30.47,34499.22406589471,19.6395,19.6589,19.6138,19.646,34499.2241
2010-08-17 15:15:00,30.46,30.53,30.43,30.43,28291.751223588395,19.6395,19.6847,19.6202,19.6202,28291.7512
2010-08-17 15:20:00,30.43,30.59,30.43,30.59,47630.4166169273,19.6202,19.7234,19.6202,19.7234,47630.4166
2010-08-17 15:25:00,30.58,30.6,30.52,30.56,31276.113167004893,19.7169,19.7298,19.6782,19.704,31276.1132
2010-08-17 15:30:00,30.56,30.56,30.49,30.5,27814.25331264176,19.704,19.704,19.6589,19.6653,27814.2533
2010-08-17 15:35:00,30.49,30.55,30.45,30.55,64462.21797779635,19.6589,19.6976,19.6331,19.6976,64462.218
2010-08-17 15:40:00,30.54,30.59,30.48,30.53,62074.72842306315,19.6911,19.7234,19.6524,19.6847,62074.7284
2010-08-17 15:45:00,30.54,30.6,30.48,30.53,109705.14503999044,19.6911,19.7298,19.6524,19.6847,109705.145
2010-08-17 15:50:00,30.53,30.57,30.46,30.48,94902.70980064462,19.6847,19.7105,19.6395,19.6524,94902.7098
2010-08-17 15:55:00,30.47,30.53,30.45,30.53,236003.34248537663,19.646,19.6847,19.6331,19.6847,236003.3425
2010-08-18 09:30:00,30.47,30.53,30.32,30.32,57419.12379133341,19.646,19.6847,19.5493,19.5493,57419.1238
2010-08-18 09:35:00,30.36,30.4,30.32,30.33,31872.985555688192,19.5751,19.6009,19.5493,19.5557,31872.9856
2010-08-18 09:40:00,30.33,30.46,30.17,30.21,50376.02960487048,19.5557,19.6395,19.4526,19.4784,50376.0296
2010-08-18 09:45:00,30.18,30.28,30.12,30.27,72818.43141936253,19.459,19.5235,19.4203,19.517,72818.4314
2010-08-18 09:50:00,30.22,30.45,30.2,30.45,37961.08392025785,19.4848,19.6331,19.4719,19.6331,37961.0839
2010-08-18 09:55:00,30.46,30.53,30.38,30.45,34379.84958815805,19.6395,19.6847,19.588,19.6331,34379.8496
2010-08-18 10:00:00,30.45,30.52,30.44,30.47,44049.182284827504,19.6331,19.6782,19.6267,19.646,44049.1823
2010-08-18 10:05:00,30.48,30.48,30.32,30.32,55867.25558075684,19.6524,19.6524,19.5493,19.5493,55867.2556
2010-08-18 10:10:00,30.33,30.38,30.22,30.22,40826.071385937685,19.5557,19.588,19.4848,19.4848,40826.0714
2010-08-18 10:15:00,30.22,30.32,30.22,30.3,45123.55258445744,19.4848,19.5493,19.4848,19.5364,45123.5526
2010-08-18 10:20:00,30.29,30.3,30.2,30.22,32231.108988898173,19.5299,19.5364,19.4719,19.4848,32231.109
2010-08-18 10:25:00,30.21,30.28,30.2,30.24,34141.100632684735,19.4784,19.5235,19.4719,19.4977,34141.1006
2010-08-18 10:30:00,30.26,30.36,30.25,30.36,26143.01062432852,19.5106,19.5751,19.5041,19.5751,26143.0106
2010-08-18 10:35:00,30.35,30.47,30.33,30.38,50137.28064939716,19.5686,19.646,19.5557,19.588,50137.2806
2010-08-18 10:40:00,30.39,30.44,30.38,30.41,17428.673749552345,19.5944,19.6267,19.588,19.6073,17428.6737
2010-08-18 10:45:00,30.42,30.49,30.42,30.47,38438.58183120449,19.6138,19.6589,19.6138,19.646,38438.5818
2010-08-18 10:50:00,30.45,30.47,30.37,30.44,34737.97302136803,19.6331,19.646,19.5815,19.6267,34737.973
2010-08-18 10:55:00,30.44,30.48,30.38,30.46,24113.6445028053,19.6267,19.6524,19.588,19.6395,24113.6445
2010-08-18 11:00:00,30.47,30.62,30.45,30.6,72937.8058970992,19.646,19.7427,19.6331,19.7298,72937.8059
2010-08-18 11:05:00,30.6,30.7,30.6,30.65,59090.36647964665,19.7298,19.7943,19.7298,19.7621,59090.3665
2010-08-18 11:10:00,30.66,30.68,30.6,30.67,16115.554494449088,19.7685,19.7814,19.7298,19.7749,16115.5545
2010-08-18 11:15:00,30.68,30.68,30.61,30.66,21964.903903545423,19.7814,19.7814,19.7363,19.7685,21964.9039
2010-08-18 11:20:00,30.68,30.68,30.63,30.68,23994.27002506864,19.7814,19.7814,19.7492,19.7814,23994.27
2010-08-18 11:25:00,30.68,30.68,30.57,30.58,31634.23660021488,19.7814,19.7814,19.7105,19.7169,31634.2366
2010-08-18 11:30:00,30.59,30.68,30.58,30.6,29366.12152321833,19.7234,19.7814,19.7169,19.7298,29366.1215
2010-08-18 11:35:00,30.59,30.62,30.53,30.55,39751.70108630775,19.7234,19.7427,19.6847,19.6976,39751.7011
2010-08-18 11:40:00,30.55,30.63,30.55,30.63,6923.719708726274,19.6976,19.7492,19.6976,19.7492,6923.7197
2010-08-18 11:45:00,30.66,30.68,30.61,30.68,20174.286737495524,19.7685,19.7814,19.7363,19.7814,20174.2867
2010-08-18 11:50:00,30.68,30.68,30.58,30.61,35334.84541005133,19.7814,19.7814,19.7169,19.7363,35334.8454
2010-08-18 11:55:00,30.62,30.63,30.55,30.55,31395.487644741555,19.7427,19.7492,19.6976,19.6976,31395.4876
2010-08-18 12:00:00,30.56,30.6,30.53,30.55,51331.02542676376,19.704,19.7298,19.6847,19.6976,51331.0254
2010-08-18 12:05:00,30.55,30.6,30.55,30.58,48107.91452787394,19.6976,19.7298,19.6976,19.7169,48107.9145
2010-08-18 12:10:00,30.58,30.6,30.57,30.59,27098.0064462218,19.7169,19.7298,19.7105,19.7234,27098.0064
2010-08-18 12:15:00,30.59,30.6,30.57,30.58,35573.59436552465,19.7234,19.7298,19.7105,19.7169,35573.5944
2010-08-18 12:20:00,30.59,30.61,30.58,30.58,38796.705264414464,19.7234,19.7363,19.7169,19.7169,38796.7053
2010-08-18 12:25:00,30.59,30.63,30.59,30.63,27336.75540169512,19.7234,19.7492,19.7234,19.7492,27336.7554
2010-08-18 12:30:00,30.63,30.65,30.58,30.61,41064.820341411,19.7492,19.7621,19.7169,19.7363,41064.8203
2010-08-18 12:35:00,30.6,30.62,30.56,30.57,39035.45421988779,19.7298,19.7427,19.704,19.7105,39035.4542
2010-08-18 12:40:00,30.57,30.6,30.54,30.58,14444.311806135847,19.7105,19.7298,19.6911,19.7169,14444.3118
2010-08-18 12:45:00,30.55,30.64,30.55,30.64,28888.62361227169,19.6976,19.7556,19.6976,19.7556,28888.6236
2010-08-18 12:50:00,30.64,30.68,30.62,30.68,28291.751223588395,19.7556,19.7814,19.7427,19.7814,28291.7512
2010-08-18 12:55:00,30.68,30.76,30.68,30.71,46914.16975050734,19.7814,19.833,19.7814,19.8007,46914.1698
2010-08-18 13:00:00,30.71,30.75,30.7,30.74,12892.443595559267,19.8007,19.8265,19.7943,19.8201,12892.4436
2010-08-18 13:05:00,30.75,30.88,30.74,30.86,47749.79109466396,19.8265,19.9103,19.8201,19.8975,47749.7911
2010-08-18 13:10:00,30.87,30.88,30.78,30.82,41184.19481914766,19.9039,19.9103,19.8459,19.8717,41184.1948
2010-08-18 13:15:00,30.8,30.84,30.8,30.81,8714.336874776172,19.8588,19.8846,19.8588,19.8652,8714.3369
2010-08-18 13:20:00,30.81,30.81,30.74,30.75,16712.426883132386,19.8652,19.8652,19.8201,19.8265,16712.4269
2010-08-18 13:25:00,30.76,30.78,30.74,30.77,7998.090008356214,19.833,19.8459,19.8201,19.8394,7998.09
2010-08-18 13:30:00,30.78,30.83,30.78,30.82,28530.50017906172,19.8459,19.8781,19.8459,19.8717,28530.5002
2010-08-18 13:35:00,30.83,30.85,30.8,30.8,35454.21988778799,19.8781,19.891,19.8588,19.8588,35454.2199
2010-08-18 13:40:00,30.79,30.84,30.63,30.76,67804.70335442282,19.8523,19.8846,19.7492,19.833,67804.7034
2010-08-18 13:45:00,30.74,30.81,30.74,30.81,7639.9665751462335,19.8201,19.8652,19.8201,19.8652,7639.9666
2010-08-18 13:50:00,30.82,30.83,30.8,30.81,3461.859854363137,19.8717,19.8781,19.8588,19.8652,3461.8599
2010-08-18 13:55:00,30.81,30.84,30.77,30.8,8236.838963829534,19.8652,19.8846,19.8394,19.8588,8236.839
2010-08-18 14:00:00,30.8,30.86,30.8,30.8,29127.372567745017,19.8588,19.8975,19.8588,19.8588,29127.3726
2010-08-18 14:05:00,30.82,30.82,30.71,30.74,21845.529425808763,19.8717,19.8717,19.8007,19.8201,21845.5294
2010-08-18 14:10:00,30.75,30.81,30.74,30.81,22800.52524770204,19.8265,19.8652,19.8201,19.8652,22800.5252
2010-08-18 14:15:00,30.8,30.82,30.74,30.77,17189.924794079026,19.8588,19.8717,19.8201,19.8394,17189.9248
2010-08-18 14:20:00,30.78,30.79,30.76,30.76,5968.723886832995,19.8459,19.8523,19.833,19.833,5968.7239
2010-08-18 14:25:00,30.79,30.79,30.75,30.76,7162.468664199594,19.8523,19.8523,19.8265,19.833,7162.4687
2010-08-18 14:30:00,30.74,30.79,30.74,30.76,11818.073295929333,19.8201,19.8523,19.8201,19.833,11818.0733
2010-08-18 14:35:00,30.77,30.8,30.77,30.78,8833.711352512833,19.8394,19.8588,19.8394,19.8459,8833.7114
2010-08-18 14:40:00,30.79,30.84,30.76,30.78,14683.060761609167,19.8523,19.8846,19.833,19.8459,14683.0608
2010-08-18 14:45:00,30.76,30.86,30.76,30.82,56583.50244717679,19.833,19.8975,19.833,19.8717,56583.5024
2010-08-18 14:50:00,30.8,30.8,30.74,30.77,12056.82225140265,19.8588,19.8588,19.8201,19.8394,12056.8223
2010-08-18 14:55:00,30.78,30.79,30.74,30.79,13966.813895189209,19.8459,19.8523,19.8201,19.8523,13966.8139
2010-08-18 15:00:00,30.79,30.83,30.78,30.78,23278.02315864868,19.8523,19.8781,19.8459,19.8459,23278.0232
2010-08-18 15:05:00,30.79,30.79,30.77,30.79,40945.44586367434,19.8523,19.8523,19.8394,19.8523,40945.4459
2010-08-18 15:10:00,30.79,30.8,30.63,30.74,96812.70144443118,19.8523,19.8588,19.7492,19.8201,96812.7014
2010-08-18 15:15:00,30.75,30.81,30.74,30.79,32947.355855318136,19.8265,19.8652,19.8201,19.8523,32947.3559
2010-08-18 15:20:00,30.79,30.79,30.75,30.75,51331.02542676376,19.8523,19.8523,19.8265,19.8265,51331.0254
2010-08-18 15:25:00,30.74,30.78,30.74,30.76,31872.985555688192,19.8201,19.8459,19.8201,19.833,31872.9856
2010-08-18 15:30:00,30.75,30.81,30.74,30.8,45959.17392861406,19.8265,19.8652,19.8201,19.8588,45959.1739
2010-08-18 15:35:00,30.8,30.81,30.74,30.79,88814.61143607496,19.8588,19.8652,19.8201,19.8523,88814.6114
2010-08-18 15:40:00,30.79,30.79,30.68,30.75,43094.18646293422,19.8523,19.8523,19.7814,19.8265,43094.1865
2010-08-18 15:45:00,30.76,30.82,30.74,30.76,60761.60916795989,19.833,19.8717,19.8201,19.833,60761.6092
2010-08-18 15:50:00,30.74,30.8,30.74,30.77,85591.50053718514,19.8201,19.8588,19.8201,19.8394,85591.5005
2010-08-18 15:55:00,30.78,30.82,30.76,30.8,118538.85639250328,19.8459,19.8717,19.833,19.8588,118538.8564
2010-08-19 09:30:00,30.86,30.89,30.68,30.69,117583.86057061,19.8975,19.9168,19.7814,19.7878,117583.8606
2010-08-19 09:35:00,30.7,30.79,30.68,30.69,52405.3957263937,19.7943,19.8523,19.7814,19.7878,52405.3957
2010-08-19 09:40:00,30.72,30.82,30.69,30.81,21009.908081652145,19.8072,19.8717,19.7878,19.8652,21009.9081
2010-08-19 09:45:00,30.8,30.81,30.67,30.81,63984.72006684971,19.8588,19.8652,19.7749,19.8652,63984.7201
2010-08-19 09:50:00,30.79,30.79,30.58,30.63,56583.50244717679,19.8523,19.8523,19.7169,19.7492,56583.5024
2010-08-19 09:55:00,30.63,30.66,30.55,30.63,83323.38546018861,19.7492,19.7685,19.6976,19.7492,83323.3855
2010-08-19 10:00:00,30.62,30.64,30.41,30.45,123671.95893517966,19.7427,19.7556,19.6073,19.6331,123671.9589
2010-08-19 10:05:00,30.44,30.56,30.36,30.36,256535.75265608213,19.6267,19.704,19.5751,19.5751,256535.7527
2010-08-19 10:10:00,30.37,30.43,30.28,30.33,43332.93541840754,19.5815,19.6202,19.5235,19.5557,43332.9354
2010-08-19 10:15:00,30.34,30.4,30.34,30.39,37483.586009311206,19.5622,19.6009,19.5622,19.5944,37483.586
2010-08-19 10:20:00,30.39,30.4,30.35,30.38,49779.15721618718,19.5944,19.6009,19.5686,19.588,49779.1572
2010-08-19 10:25:00,30.38,30.38,30.24,30.29,66133.46066610959,19.588,19.588,19.4977,19.5299,66133.4607
2010-08-19 10:30:00,30.29,30.32,30.22,30.24,41303.56929688433,19.5299,19.5493,19.4848,19.4977,41303.5693
2010-08-19 10:35:00,30.24,30.25,30.16,30.22,79622.77665035216,19.4977,19.5041,19.4461,19.4848,79622.7767
2010-08-19 10:40:00,30.23,30.25,30.16,30.22,51331.02542676376,19.4913,19.5041,19.4461,19.4848,51331.0254
2010-08-19 10:45:00,30.22,30.28,30.2,30.27,22919.8997254387,19.4848,19.5235,19.4719,19.517,22919.8997
2010-08-19 10:50:00,30.25,30.27,30.16,30.2,121642.59281365645,19.5041,19.517,19.4461,19.4719,121642.5928
2010-08-19 10:55:00,30.2,30.32,30.2,30.31,35454.21988778799,19.4719,19.5493,19.4719,19.5428,35454.2199
2010-08-19 11:00:00,30.31,30.32,30.21,30.21,14921.809717082488,19.5428,19.5493,19.4784,19.4784,14921.8097
2010-08-19 11:05:00,30.22,30.25,30.17,30.22,36051.09227647129,19.4848,19.5041,19.4526,19.4848,36051.0923
2010-08-19 11:10:00,30.23,30.24,30.17,30.2,31037.36421153157,19.4913,19.4977,19.4526,19.4719,31037.3642
2010-08-19 11:15:00,30.21,30.22,30.17,30.18,42736.063029724246,19.4784,19.4848,19.4526,19.459,42736.063
2010-08-19 11:20:00,30.19,30.22,30.17,30.17,15279.933150292469,19.4655,19.4848,19.4526,19.4526,15279.9332
2010-08-19 11:25:00,30.17,30.17,30.08,30.12,54554.13632565358,19.4526,19.4526,19.3945,19.4203,54554.1363
2010-08-19 11:30:00,30.12,30.14,30.09,30.09,22323.0273367554,19.4203,19.4332,19.401,19.401,22323.0273
2010-08-19 11:35:00,30.09,30.13,30.06,30.07,32350.483466634832,19.401,19.4268,19.3816,19.3881,32350.4835
2010-08-19 11:40:00,30.07,30.07,29.99,30.0,46436.6718395607,19.3881,19.3881,19.3365,19.343,46436.6718
2010-08-19 11:45:00,30.0,30.05,29.99,30.01,96096.45457801122,19.343,19.3752,19.3365,19.3494,96096.4546
2010-08-19 11:50:00,30.01,30.01,29.87,29.9,97528.94831085112,19.3494,19.3494,19.2591,19.2785,97528.9483
2010-08-19 11:55:00,29.91,29.96,29.9,29.92,24233.01898054196,19.2849,19.3172,19.2785,19.2914,24233.019
2010-08-19 12:00:00,29.92,29.96,29.9,29.91,30321.117345111616,19.2914,19.3172,19.2785,19.2849,30321.1173
2010-08-19 12:05:00,29.91,29.91,29.85,29.86,42377.93959651426,19.2849,19.2849,19.2462,19.2527,42377.9396
2010-08-19 12:10:00,29.86,29.88,29.75,29.76,74728.4230631491,19.2527,19.2656,19.1818,19.1882,74728.4231
2010-08-19 12:15:00,29.76,29.85,29.76,29.85,54076.63841470693,19.1882,19.2462,19.1882,19.2462,54076.6384
2010-08-19 12:20:00,29.86,29.98,29.85,29.95,66969.08201026621,19.2527,19.3301,19.2462,19.3107,66969.082
2010-08-19 12:25:00,29.95,29.98,29.92,29.96,24233.01898054196,19.3107,19.3301,19.2914,19.3172,24233.019
2010-08-19 12:30:00,29.97,29.98,29.91,29.96,22323.0273367554,19.3236,19.3301,19.2849,19.3172,22323.0273
2010-08-19 12:35:00,29.96,30.03,29.95,30.0,31037.36421153157,19.3172,19.3623,19.3107,19.343,31037.3642
2010-08-19 12:40:00,30.01,30.01,29.91,29.91,17548.048227289004,19.3494,19.3494,19.2849,19.2849,17548.0482
2010-08-19 12:45:00,29.93,29.94,29.87,29.9,10146.830607616092,19.2978,19.3043,19.2591,19.2785,10146.8306
2010-08-19 12:50:00,29.89,29.93,29.87,29.92,48943.53587203056,19.272,19.2978,19.2591,19.2914,48943.5359
2010-08-19 12:55:00,29.92,29.96,29.9,29.95,18861.167482392266,19.2914,19.3172,19.2785,19.3107,18861.1675
2010-08-19 13:00:00,29.96,29.96,29.94,29.96,15279.933150292469,19.3172,19.3172,19.3043,19.3172,15279.9332
2010-08-19 13:05:00,29.96,29.96,29.89,29.9,29127.372567745017,19.3172,19.3172,19.272,19.2785,29127.3726
2010-08-19 13:10:00,29.91,29.91,29.87,29.87,8714.336874776172,19.2849,19.2849,19.2591,19.2591,8714.3369
2010-08-19 13:15:00,29.89,29.9,29.84,29.9,11818.073295929333,19.272,19.2785,19.2398,19.2785,11818.0733
2010-08-19 13:20:00,29.92,29.92,29.82,29.84,22800.52524770204,19.2914,19.2914,19.2269,19.2398,22800.5252
2010-08-19 13:25:00,29.86,29.86,29.79,29.81,14683.060761609167,19.2527,19.2527,19.2076,19.2204,14683.0608
2010-08-19 13:30:00,29.82,29.82,29.78,29.8,19099.916437865584,19.2269,19.2269,19.2011,19.214,19099.9164
2010-08-19 13:35:00,29.78,29.85,29.76,29.83,21248.657037125464,19.2011,19.2462,19.1882,19.2333,21248.657
2010-08-19 13:40:00,29.86,29.86,29.77,29.79,26859.25749074848,19.2527,19.2527,19.1947,19.2076,26859.2575
2010-08-19 13:45:00,29.79,29.81,29.77,29.8,11101.82642950937,19.2076,19.2204,19.1947,19.214,11101.8264
2010-08-19 13:50:00,29.79,29.8,29.76,29.79,21009.908081652145,19.2076,19.214,19.1882,19.2076,21009.9081
2010-08-19 13:55:00,29.79,29.81,29.74,29.74,25784.88719111853,19.2076,19.2204,19.1753,19.1753,25784.8872
2010-08-19 14:00:00,29.76,29.76,29.68,29.69,100274.56129879432,19.1882,19.1882,19.1366,19.1431,100274.5613
2010-08-19 14:05:00,29.67,29.7,29.6,29.7,49540.408260713855,19.1302,19.1495,19.085,19.1495,49540.4083
2010-08-19 14:10:00,29.7,29.74,29.69,29.72,23278.02315864868,19.1495,19.1753,19.1431,19.1624,23278.0232
2010-08-19 14:15:00,29.74,29.75,29.7,29.71,40587.322430464366,19.1753,19.1818,19.1495,19.156,40587.3224
2010-08-19 14:20:00,29.7,29.89,29.7,29.86,51450.39990450042,19.1495,19.272,19.1495,19.2527,51450.3999
2010-08-19 14:25:00,29.86,29.88,29.81,29.81,16831.801360869045,19.2527,19.2656,19.2204,19.2204,16831.8014
2010-08-19 14:30:00,29.83,29.93,29.83,29.91,17428.673749552345,19.2333,19.2978,19.2333,19.2849,17428.6737
2010-08-19 14:35:00,29.9,29.9,29.8,29.8,10266.20508535275,19.2785,19.2785,19.214,19.214,10266.2051
2010-08-19 14:40:00,29.8,29.84,29.74,29.79,17189.924794079026,19.214,19.2398,19.1753,19.2076,17189.9248
2010-08-19 14:45:00,29.81,29.85,29.76,29.84,13608.69046197923,19.2204,19.2462,19.1882,19.2398,13608.6905
2010-08-19 14:50:00,29.81,29.87,29.76,29.76,21964.903903545423,19.2204,19.2591,19.1882,19.1882,21964.9039
2010-08-19 14:55:00,29.76,29.8,29.74,29.74,21009.908081652145,19.1882,19.214,19.1753,19.1753,21009.9081
2010-08-19 15:00:00,29.74,29.76,29.7,29.72,25546.13823564522,19.1753,19.1882,19.1495,19.1624,25546.1382
2010-08-19 15:05:00,29.71,29.79,29.7,29.76,12773.06911782261,19.156,19.2076,19.1495,19.1882,12773.0691
2010-08-19 15:10:00,29.76,29.86,29.76,29.86,21248.657037125464,19.1882,19.2527,19.1882,19.2527,21248.657
2010-08-19 15:15:00,29.86,29.99,29.85,29.96,54076.63841470693,19.2527,19.3365,19.2462,19.3172,54076.6384
2010-08-19 15:20:00,29.96,30.05,29.96,30.04,113763.87728303688,19.3172,19.3752,19.3172,19.3687,113763.8773
2010-08-19 15:25:00,30.04,30.05,29.91,29.91,54554.13632565358,19.3687,19.3752,19.2849,19.2849,54554.1363
2010-08-19 15:30:00,29.9,29.95,29.84,29.9,37125.46257610123,19.2785,19.3107,19.2398,19.2785,37125.4626
2010-08-19 15:35:00,29.9,29.9,29.76,29.86,48943.53587203056,19.2785,19.2785,19.1882,19.2527,48943.5359
2010-08-19 15:40:00,29.85,29.86,29.74,29.74,122716.96311328636,19.2462,19.2527,19.1753,19.1753,122716.9631
2010-08-19 15:45:00,29.76,29.81,29.71,29.74,94305.83741196131,19.1882,19.2204,19.156,19.1753,94305.8374
2010-08-19 15:50:00,29.74,29.78,29.65,29.78,222752.77545660737,19.1753,19.2011,19.1173,19.2011,222752.7755
2010-08-19 15:55:00,29.78,29.79,29.68,29.74,235645.21905216665,19.2011,19.2076,19.1366,19.1753,235645.2191
2010-08-20 09:30:00,29.51,29.61,29.43,29.57,232660.8571087501,19.027,19.0915,18.9754,19.0657,232660.8571
2010-08-20 09:35:00,29.56,29.57,29.42,29.43,36409.21570968127,19.0593,19.0657,18.969,18.9754,36409.2157
2010-08-20 09:40:00,29.43,29.43,29.34,29.36,93708.96502327804,18.9754,18.9754,18.9174,18.9303,93708.965
2010-08-20 09:45:00,29.35,29.37,29.18,29.23,242568.93876089287,18.9239,18.9368,18.8142,18.8465,242568.9388
2010-08-20 09:50:00,29.24,29.3,29.11,29.21,84755.87919302852,18.8529,18.8916,18.7691,18.8336,84755.8792
2010-08-20 09:55:00,29.23,29.37,29.22,29.31,66252.83514384624,18.8465,18.9368,18.84,18.8981,66252.8351
2010-08-20 10:00:00,29.32,29.68,29.31,29.64,108153.27682941388,18.9045,19.1366,18.8981,19.1108,108153.2768
2010-08-20 10:05:00,29.65,29.68,29.58,29.6,68043.45230989614,19.1173,19.1366,19.0722,19.085,68043.4523
2010-08-20 10:10:00,29.6,29.71,29.57,29.6,62910.34976721977,19.085,19.156,19.0657,19.085,62910.3498
2010-08-20 10:15:00,29.6,29.7,29.6,29.65,31872.985555688192,19.085,19.1495,19.085,19.1173,31872.9856
2010-08-20 10:20:00,29.67,29.69,29.57,29.69,91321.47546854484,19.1302,19.1431,19.0657,19.1431,91321.4755
2010-08-20 10:25:00,29.7,29.96,29.7,29.86,110063.26847320044,19.1495,19.3172,19.1495,19.2527,110063.2685
2010-08-20 10:30:00,29.87,30.01,29.86,29.99,81771.51724961204,19.2591,19.3494,19.2527,19.3365,81771.5172
2010-08-20 10:35:00,29.98,30.12,29.97,30.07,109466.39608451712,19.3301,19.4203,19.3236,19.3881,109466.3961
2010-08-20 10:40:00,30.08,30.28,30.07,30.2,161274.9194222275,19.3945,19.5235,19.3881,19.4719,161274.9194
2010-08-20 10:45:00,30.2,30.22,29.91,29.97,86068.9984481318,19.4719,19.4848,19.2849,19.3236,86068.9984
2010-08-20 10:50:00,29.96,30.02,29.75,29.85,75683.41888504238,19.3172,19.3559,19.1818,19.2462,75683.4189
2010-08-20 10:55:00,29.81,29.93,29.81,29.87,33902.35167721141,19.2204,19.2978,19.2204,19.2591,33902.3517
2010-08-20 11:00:00,29.87,29.96,29.87,29.93,16354.303449922409,19.2591,19.3172,19.2591,19.2978,16354.3034
2010-08-20 11:05:00,29.91,29.92,29.81,29.92,29843.61943416497,19.2849,19.2914,19.2204,19.2914,29843.6194
2010-08-20 11:10:00,29.9,29.9,29.81,29.81,11459.94986271935,19.2785,19.2785,19.2204,19.2204,11459.9499
2010-08-20 11:15:00,29.82,29.9,29.79,29.79,26262.38510206518,19.2269,19.2785,19.2076,19.2076,26262.3851
2010-08-20 11:20:00,29.79,29.79,29.57,29.58,83204.01098245195,19.2076,19.2076,19.0657,19.0722,83204.011
2010-08-20 11:25:00,29.57,29.71,29.55,29.7,47152.91870598066,19.0657,19.156,19.0528,19.1495,47152.9187
2010-08-20 11:30:00,29.7,29.71,29.62,29.7,31276.113167004893,19.1495,19.156,19.0979,19.1495,31276.1132
2010-08-20 11:35:00,29.7,29.71,29.61,29.61,15638.056583502446,19.1495,19.156,19.0915,19.0915,15638.0566
2010-08-20 11:40:00,29.63,29.63,29.58,29.6,20532.4101707055,19.1044,19.1044,19.0722,19.085,20532.4102
2010-08-20 11:45:00,29.6,29.6,29.45,29.46,47869.16557240062,19.085,19.085,18.9883,18.9948,47869.1656
2010-08-20 11:50:00,29.45,29.47,29.41,29.41,32827.98137758147,18.9883,19.0012,18.9625,18.9625,32827.9814
2010-08-20 11:55:00,29.42,29.42,29.37,29.4,73892.80171899247,18.969,18.969,18.9368,18.9561,73892.8017
2010-08-20 12:00:00,29.45,29.51,29.4,29.46,35096.09645457801,18.9883,19.027,18.9561,18.9948,35096.0965
2010-08-20 12:05:00,29.45,29.45,29.42,29.45,27336.75540169512,18.9883,18.9883,18.969,18.9883,27336.7554
2010-08-20 12:10:00,29.47,29.55,29.47,29.55,22203.65285901874,19.0012,19.0528,19.0012,19.0528,22203.6529
2010-08-20 12:15:00,29.53,29.55,29.49,29.54,16115.554494449088,19.0399,19.0528,19.0141,19.0464,16115.5545
2010-08-20 12:20:00,29.54,29.6,29.52,29.59,11579.32434045601,19.0464,19.085,19.0335,19.0786,11579.3243
2010-08-20 12:25:00,29.57,29.57,29.53,29.53,21845.529425808763,19.0657,19.0657,19.0399,19.0399,21845.5294
2010-08-20 12:30:00,29.53,29.57,29.53,29.53,20532.4101707055,19.0399,19.0657,19.0399,19.0399,20532.4102
2010-08-20 12:35:00,29.53,29.56,29.53,29.56,8594.962397039513,19.0399,19.0593,19.0399,19.0593,8594.9624
2010-08-20 12:40:00,29.56,29.57,29.53,29.54,8117.464486092873,19.0593,19.0657,19.0399,19.0464,8117.4645
2010-08-20 12:45:00,29.55,29.56,29.54,29.54,1671.242688313239,19.0528,19.0593,19.0464,19.0464,1671.2427
2010-08-20 12:50:00,29.55,29.55,29.49,29.5,50256.65512713382,19.0528,19.0528,19.0141,19.0206,50256.6551
2010-08-20 12:55:00,29.49,29.55,29.49,29.53,12534.32016234929,19.0141,19.0528,19.0141,19.0399,12534.3202
2010-08-20 13:00:00,29.53,29.58,29.52,29.54,15518.682105765787,19.0399,19.0722,19.0335,19.0464,15518.6821
2010-08-20 13:05:00,29.53,29.64,29.52,29.64,37125.46257610123,19.0399,19.1108,19.0335,19.1108,37125.4626
2010-08-20 13:10:00,29.64,29.65,29.53,29.55,25546.13823564522,19.1108,19.1173,19.0399,19.0528,25546.1382
2010-08-20 13:15:00,29.55,29.55,29.52,29.52,12892.443595559267,19.0528,19.0528,19.0335,19.0335,12892.4436
2010-08-20 13:20:00,29.53,29.57,29.53,29.54,12056.82225140265,19.0399,19.0657,19.0399,19.0464,12056.8223
2010-08-20 13:25:00,29.53,29.6,29.53,29.55,18980.541960128925,19.0399,19.085,19.0399,19.0528,18980.542
2010-08-20 13:30:00,29.55,29.57,29.53,29.53,5491.225975886356,19.0528,19.0657,19.0399,19.0399,5491.226
2010-08-20 13:35:00,29.53,29.56,29.5,29.55,38438.58183120449,19.0399,19.0593,19.0206,19.0528,38438.5818
2010-08-20 13:40:00,29.54,29.57,29.51,29.55,17786.797182762326,19.0464,19.0657,19.027,19.0528,17786.7972
2010-08-20 13:45:00,29.55,29.57,29.52,29.57,15041.184194819149,19.0528,19.0657,19.0335,19.0657,15041.1842
2010-08-20 13:50:00,29.56,29.62,29.55,29.57,10146.830607616092,19.0593,19.0979,19.0528,19.0657,10146.8306
2010-08-20 13:55:00,29.57,29.57,29.51,29.52,10982.451951772711,19.0657,19.0657,19.027,19.0335,10982.452
2010-08-20 14:00:00,29.54,29.59,29.51,29.52,23994.27002506864,19.0464,19.0786,19.027,19.0335,23994.27
2010-08-20 14:05:00,29.52,29.55,29.52,29.55,16234.928972185746,19.0335,19.0528,19.0335,19.0528,16234.929
2010-08-20 14:10:00,29.55,29.55,29.52,29.55,28053.00226811508,19.0528,19.0528,19.0335,19.0528,28053.0023
2010-08-20 14:15:00,29.54,29.55,29.51,29.52,31753.611077951533,19.0464,19.0528,19.027,19.0335,31753.6111
2010-08-20 14:20:00,29.52,29.55,29.5,29.52,21009.908081652145,19.0335,19.0528,19.0206,19.0335,21009.9081
2010-08-20 14:25:00,29.52,29.55,29.5,29.51,8236.838963829534,19.0335,19.0528,19.0206,19.027,8236.839
2010-08-20 14:30:00,29.52,29.65,29.51,29.63,27456.129879431777,19.0335,19.1173,19.027,19.1044,27456.1299
2010-08-20 14:35:00,29.63,29.65,29.59,29.64,11221.200907246031,19.1044,19.1173,19.0786,19.1108,11221.2009
2010-08-20 14:40:00,29.62,29.65,29.61,29.64,15638.056583502446,19.0979,19.1173,19.0915,19.1108,15638.0566
2010-08-20 14:45:00,29.65,29.7,29.58,29.6,45242.9270621941,19.1173,19.1495,19.0722,19.085,45242.9271
2010-08-20 14:50:00,29.6,29.68,29.59,29.67,19219.290915602243,19.085,19.1366,19.0786,19.1302,19219.2909
2010-08-20 14:55:00,29.66,29.68,29.59,29.59,27098.0064462218,19.1237,19.1366,19.0786,19.0786,27098.0064
2010-08-20 15:00:00,29.57,29.63,29.55,29.6,20413.03569296884,19.0657,19.1044,19.0528,19.085,20413.0357
2010-08-20 15:05:00,29.59,29.63,29.55,29.62,21487.405992598786,19.0786,19.1044,19.0528,19.0979,21487.406
2010-08-20 15:10:00,29.62,29.64,29.58,29.64,20054.912259758865,19.0979,19.1108,19.0722,19.1108,20054.9123
2010-08-20 15:15:00,29.64,29.73,29.61,29.65,42855.437507460905,19.1108,19.1689,19.0915,19.1173,42855.4375
2010-08-20 15:20:00,29.65,29.67,29.57,29.64,39751.70108630775,19.1173,19.1302,19.0657,19.1108,39751.7011
2010-08-20 15:25:00,29.62,29.62,29.59,29.62,17070.550316342367,19.0979,19.0979,19.0786,19.0979,17070.5503
2010-08-20 15:30:00,29.61,29.66,29.61,29.64,43810.433329354186,19.0915,19.1237,19.0915,19.1108,43810.4333
2010-08-20 15:35:00,29.64,29.65,29.54,29.55,63149.09872269309,19.1108,19.1173,19.0464,19.0528,63149.0987
2010-08-20 15:40:00,29.54,29.58,29.49,29.53,128088.81461143609,19.0464,19.0722,19.0141,19.0399,128088.8146
2010-08-20 15:45:00,29.53,29.59,29.45,29.46,104691.41697505071,19.0399,19.0786,18.9883,18.9948,104691.417
2010-08-20 15:50:00,29.47,29.49,29.46,29.46,113763.87728303688,19.0012,19.0141,18.9948,18.9948,113763.8773
2010-08-20 15:55:00,29.47,29.5,29.44,29.45,162707.41315506745,19.0012,19.0206,18.9819,18.9883,162707.4132
2010-08-23 09:30:00,29.55,29.73,29.55,29.58,101707.05503163424,19.0528,19.1689,19.0528,19.0722,101707.055
2010-08-23 09:35:00,29.57,29.86,29.55,29.7,93708.96502327804,19.0657,19.2527,19.0528,19.1495,93708.965
2010-08-23 09:40:00,29.71,29.84,29.7,29.82,105765.78727468068,19.156,19.2398,19.1495,19.2269,105765.7873
2010-08-23 09:45:00,29.83,30.05,29.82,29.99,71147.1887310493,19.2333,19.3752,19.2269,19.3365,71147.1887
2010-08-23 09:50:00,30.0,30.03,29.86,29.86,60164.73677927659,19.343,19.3623,19.2527,19.2527,60164.7368
2010-08-23 09:55:00,29.86,29.88,29.78,29.86,42497.31407425093,19.2527,19.2656,19.2011,19.2527,42497.3141
2010-08-23 10:00:00,29.88,29.88,29.81,29.82,13847.439417452548,19.2656,19.2656,19.2204,19.2269,13847.4394
2010-08-23 10:05:00,29.81,29.91,29.76,29.81,41661.69273009431,19.2204,19.2849,19.1882,19.2204,41661.6927
2010-08-23 10:10:00,29.8,29.88,29.76,29.8,33066.730333054795,19.214,19.2656,19.1882,19.214,33066.7303
2010-08-23 10:15:00,29.76,29.81,29.73,29.81,26023.63614659186,19.1882,19.2204,19.1689,19.2204,26023.6361
2010-08-23 10:20:00,29.81,29.81,29.74,29.81,23636.146591858665,19.2204,19.2204,19.1753,19.2204,23636.1466
2010-08-23 10:25:00,29.79,29.84,29.76,29.82,42258.5651187776,19.2076,19.2398,19.1882,19.2269,42258.5651
2010-08-23 10:30:00,29.82,29.93,29.82,29.93,47033.544228244,19.2269,19.2978,19.2269,19.2978,47033.5442
2010-08-23 10:35:00,29.92,29.93,29.88,29.92,29604.870478691657,19.2914,19.2978,19.2656,19.2914,29604.8705
2010-08-23 10:40:00,29.92,29.95,29.81,29.82,55270.38319207353,19.2914,19.3107,19.2204,19.2269,55270.3832
2010-08-23 10:45:00,29.81,29.84,29.65,29.7,81532.76829413872,19.2204,19.2398,19.1173,19.1495,81532.7683
2010-08-23 10:50:00,29.71,29.74,29.67,29.72,33305.47928852811,19.156,19.1753,19.1302,19.1624,33305.4793
2010-08-23 10:55:00,29.71,29.74,29.69,29.71,9311.209263459472,19.156,19.1753,19.1431,19.156,9311.2093
2010-08-23 11:00:00,29.71,29.72,29.59,29.61,50495.404082607136,19.156,19.1624,19.0786,19.0915,50495.4041
2010-08-23 11:05:00,29.6,29.68,29.57,29.68,26501.134057538497,19.085,19.1366,19.0657,19.1366,26501.1341
2010-08-23 11:10:00,29.67,29.72,29.65,29.72,7878.715530619554,19.1302,19.1624,19.1173,19.1624,7878.7155
2010-08-23 11:15:00,29.73,29.74,29.64,29.65,21487.405992598786,19.1689,19.1753,19.1108,19.1173,21487.406
2010-08-23 11:20:00,29.68,29.71,29.57,29.59,29007.99809000836,19.1366,19.156,19.0657,19.0786,29007.9981
2010-08-23 11:25:00,29.6,29.65,29.58,29.6,19577.414348812224,19.085,19.1173,19.0722,19.085,19577.4143
2010-08-23 11:30:00,29.61,29.68,29.6,29.61,16593.052405395727,19.0915,19.1366,19.085,19.0915,16593.0524
2010-08-23 11:35:00,29.6,29.65,29.6,29.64,36528.59018741793,19.085,19.1173,19.085,19.1108,36528.5902
2010-08-23 11:40:00,29.65,29.66,29.62,29.65,13011.81807329593,19.1173,19.1237,19.0979,19.1173,13011.8181
2010-08-23 11:45:00,29.65,29.69,29.65,29.67,17189.924794079026,19.1173,19.1431,19.1173,19.1302,17189.9248
2010-08-23 11:50:00,29.66,29.7,29.65,29.69,21845.529425808763,19.1237,19.1495,19.1173,19.1431,21845.5294
2010-08-23 11:55:00,29.69,29.81,29.69,29.73,85114.0026262385,19.1431,19.2204,19.1431,19.1689,85114.0026
2010-08-23 12:00:00,29.73,29.74,29.7,29.74,12892.443595559267,19.1689,19.1753,19.1495,19.1753,12892.4436
2010-08-23 12:05:00,29.75,29.76,29.7,29.7,19816.163304285543,19.1818,19.1882,19.1495,19.1495,19816.1633
2010-08-23 12:10:00,29.72,29.72,29.64,29.72,47152.91870598066,19.1624,19.1624,19.1108,19.1624,47152.9187
2010-08-23 12:15:00,29.71,29.71,29.66,29.66,16473.677927659068,19.156,19.156,19.1237,19.1237,16473.6779
2010-08-23 12:20:00,29.67,29.7,29.67,29.67,9549.958218932792,19.1302,19.1495,19.1302,19.1302,9549.9582
2010-08-23 12:25:00,29.68,29.73,29.66,29.73,20651.784648442164,19.1366,19.1689,19.1237,19.1689,20651.7846
2010-08-23 12:30:00,29.73,29.74,29.72,29.73,15399.307628029128,19.1689,19.1753,19.1624,19.1689,15399.3076
2010-08-23 12:35:00,29.73,29.74,29.72,29.73,10027.456129879432,19.1689,19.1753,19.1624,19.1689,10027.4561
2010-08-23 12:40:00,29.73,29.73,29.65,29.68,18622.418526918944,19.1689,19.1689,19.1173,19.1366,18622.4185
2010-08-23 12:45:00,29.7,29.7,29.67,29.68,5849.349409096335,19.1495,19.1495,19.1302,19.1366,5849.3494
2010-08-23 12:50:00,29.68,29.68,29.65,29.65,7878.715530619554,19.1366,19.1366,19.1173,19.1173,7878.7155
2010-08-23 12:55:00,29.65,29.65,29.61,29.64,17786.797182762326,19.1173,19.1173,19.0915,19.1108,17786.7972
2010-08-23 13:00:00,29.63,29.63,29.59,29.62,14563.686283872508,19.1044,19.1044,19.0786,19.0979,14563.6863
2010-08-23 13:05:00,29.61,29.63,29.59,29.61,6923.719708726274,19.0915,19.1044,19.0786,19.0915,6923.7197
2010-08-23 13:10:00,29.6,29.62,29.58,29.62,15996.180016712427,19.085,19.0979,19.0722,19.0979,15996.18
2010-08-23 13:15:00,29.61,29.64,29.6,29.64,18383.669571445625,19.0915,19.1108,19.085,19.1108,18383.6696
2010-08-23 13:20:00,29.64,29.65,29.63,29.63,4894.353587203056,19.1108,19.1173,19.1044,19.1044,4894.3536
2010-08-23 13:25:00,29.64,29.66,29.63,29.66,18503.044049182285,19.1108,19.1237,19.1044,19.1237,18503.044
2010-08-23 13:30:00,29.66,29.68,29.61,29.61,19816.163304285543,19.1237,19.1366,19.0915,19.0915,19816.1633
2010-08-23 13:35:00,29.63,29.63,29.58,29.59,15160.558672555808,19.1044,19.1044,19.0722,19.0786,15160.5587
2010-08-23 13:40:00,29.59,29.59,29.5,29.5,85114.0026262385,19.0786,19.0786,19.0206,19.0206,85114.0026
2010-08-23 13:45:00,29.5,29.55,29.49,29.55,13847.439417452548,19.0206,19.0528,19.0141,19.0528,13847.4394
2010-08-23 13:50:00,29.55,29.64,29.55,29.62,27814.25331264176,19.0528,19.1108,19.0528,19.0979,27814.2533
2010-08-23 13:55:00,29.62,29.65,29.6,29.61,15160.558672555808,19.0979,19.1173,19.085,19.0915,15160.5587
2010-08-23 14:00:00,29.61,29.64,29.59,29.59,10624.328518562732,19.0915,19.1108,19.0786,19.0786,10624.3285
2010-08-23 14:05:00,29.6,29.73,29.6,29.73,38080.45839799451,19.085,19.1689,19.085,19.1689,38080.4584
2010-08-23 14:10:00,29.73,29.77,29.7,29.77,39154.82869762445,19.1689,19.1947,19.1495,19.1947,39154.8287
2010-08-23 14:15:00,29.77,29.81,29.65,29.7,51450.39990450042,19.1947,19.2204,19.1173,19.1495,51450.3999
2010-08-23 14:20:00,29.71,29.76,29.66,29.66,19099.916437865584,19.156,19.1882,19.1237,19.1237,19099.9164
2010-08-23 14:25:00,29.66,29.68,29.6,29.61,11221.200907246031,19.1237,19.1366,19.085,19.0915,11221.2009
2010-08-23 14:30:00,29.62,29.72,29.62,29.7,10863.07747403605,19.0979,19.1624,19.0979,19.1495,10863.0775
2010-08-23 14:35:00,29.7,29.74,29.67,29.67,9191.834785722813,19.1495,19.1753,19.1302,19.1302,9191.8348
2010-08-23 14:40:00,29.67,29.67,29.63,29.65,9908.081652142771,19.1302,19.1302,19.1044,19.1173,9908.0817
2010-08-23 14:45:00,29.65,29.67,29.65,29.65,8714.336874776172,19.1173,19.1302,19.1173,19.1173,8714.3369
2010-08-23 14:50:00,29.63,29.63,29.55,29.56,32947.355855318136,19.1044,19.1044,19.0528,19.0593,32947.3559
2010-08-23 14:55:00,29.56,29.6,29.54,29.58,20771.159126178823,19.0593,19.085,19.0464,19.0722,20771.1591
2010-08-23 15:00:00,29.58,29.59,29.55,29.59,9788.707174406112,19.0722,19.0786,19.0528,19.0786,9788.7072
2010-08-23 15:05:00,29.59,29.6,29.55,29.55,16593.052405395727,19.0786,19.085,19.0528,19.0528,16593.0524
2010-08-23 15:10:00,29.55,29.59,29.55,29.58,11579.32434045601,19.0528,19.0786,19.0528,19.0722,11579.3243
2010-08-23 15:15:00,29.57,29.62,29.57,29.57,23874.89554733198,19.0657,19.0979,19.0657,19.0657,23874.8955
2010-08-23 15:20:00,29.56,29.58,29.53,29.53,22681.15076996538,19.0593,19.0722,19.0399,19.0399,22681.1508
2010-08-23 15:25:00,29.52,29.54,29.46,29.47,45601.05049540408,19.0335,19.0464,18.9948,19.0012,45601.0505
2010-08-23 15:30:00,29.47,29.5,29.44,29.45,42019.81616330429,19.0012,19.0206,18.9819,18.9883,42019.8162
2010-08-23 15:35:00,29.46,29.46,29.37,29.4,59567.86439059329,18.9948,18.9948,18.9368,18.9561,59567.8644
2010-08-23 15:40:00,29.4,29.45,29.39,29.41,55389.75766981019,18.9561,18.9883,18.9496,18.9625,55389.7577
2010-08-23 15:45:00,29.42,29.48,29.39,29.45,73534.6782857825,18.969,19.0077,18.9496,18.9883,73534.6783
2010-08-23 15:50:00,29.45,29.45,29.36,29.42,91440.84994628148,18.9883,18.9883,18.9303,18.969,91440.8499
2010-08-23 15:55:00,29.42,29.43,29.33,29.34,103855.7956308941,18.969,18.9754,18.911,18.9174,103855.7956
2010-08-24 09:30:00,29.02,29.14,28.9,28.96,148740.59925987825,18.7111,18.7885,18.6337,18.6724,148740.5993
2010-08-24 09:35:00,28.95,29.06,28.93,29.01,100513.31025426764,18.666,18.7369,18.6531,18.7046,100513.3103
2010-08-24 09:40:00,29.01,29.04,28.95,29.04,29485.496000955,18.7046,18.724,18.666,18.724,29485.496
2010-08-24 09:45:00,29.04,29.07,28.94,29.01,57538.49826907007,18.724,18.7433,18.6595,18.7046,57538.4983
2010-08-24 09:50:00,28.99,28.99,28.82,28.84,102662.05085352751,18.6917,18.6917,18.5821,18.595,102662.0509
2010-08-24 09:55:00,28.83,28.93,28.82,28.93,70908.43977557599,18.5886,18.6531,18.5821,18.6531,70908.4398
2010-08-24 10:00:00,28.92,28.93,28.69,28.83,98483.94413274442,18.6466,18.6531,18.4983,18.5886,98483.9441
2010-08-24 10:05:00,28.82,28.88,28.71,28.78,54554.13632565358,18.5821,18.6208,18.5112,18.5563,54554.1363
2010-08-24 10:10:00,28.79,28.88,28.76,28.84,49659.78273845052,18.5628,18.6208,18.5434,18.595,49659.7827
2010-08-24 10:15:00,28.86,28.96,28.84,28.93,37006.08809836457,18.6079,18.6724,18.595,18.6531,37006.0881
2010-08-24 10:20:00,28.93,28.98,28.88,28.97,30559.86630058493,18.6531,18.6853,18.6208,18.6788,30559.8663
2010-08-24 10:25:00,28.97,29.04,28.86,28.93,57180.37483586009,18.6788,18.724,18.6079,18.6531,57180.3748
2010-08-24 10:30:00,28.92,28.94,28.85,28.85,20054.912259758865,18.6466,18.6595,18.6015,18.6015,20054.9123
2010-08-24 10:35:00,28.84,28.87,28.79,28.86,18264.295093708966,18.595,18.6144,18.5628,18.6079,18264.2951
2010-08-24 10:40:00,28.86,28.9,28.83,28.88,22084.27838128208,18.6079,18.6337,18.5886,18.6208,22084.2784
2010-08-24 10:45:00,28.89,28.9,28.85,28.85,29724.24495642832,18.6273,18.6337,18.6015,18.6015,29724.245
2010-08-24 10:50:00,28.85,28.88,28.77,28.77,41661.69273009431,18.6015,18.6208,18.5499,18.5499,41661.6927
2010-08-24 10:55:00,28.77,28.88,28.75,28.83,54196.01289244359,18.5499,18.6208,18.537,18.5886,54196.0129
2010-08-24 11:00:00,28.84,28.9,28.8,28.81,96573.95248895786,18.595,18.6337,18.5692,18.5757,96573.9525
2010-08-24 11:05:00,28.8,28.83,28.73,28.76,35931.71779873463,18.5692,18.5886,18.5241,18.5434,35931.7178
2010-08-24 11:10:00,28.73,28.75,28.69,28.7,48346.663483347256,18.5241,18.537,18.4983,18.5048,48346.6635
2010-08-24 11:15:00,28.71,28.72,28.61,28.67,42139.19064104094,18.5112,18.5177,18.4467,18.4854,42139.1906
2010-08-24 11:20:00,28.67,28.68,28.62,28.62,31753.611077951533,18.4854,18.4919,18.4532,18.4532,31753.6111
2010-08-24 11:25:00,28.62,28.62,28.53,28.57,61000.35812343321,18.4532,18.4532,18.3952,18.4209,61000.3581
2010-08-24 11:30:00,28.58,28.73,28.55,28.73,59448.48991285663,18.4274,18.5241,18.408,18.5241,59448.4899
2010-08-24 11:35:00,28.74,28.79,28.72,28.75,45242.9270621941,18.5306,18.5628,18.5177,18.537,45242.9271
2010-08-24 11:40:00,28.75,28.88,28.75,28.87,24949.26584696192,18.537,18.6208,18.537,18.6144,24949.2658
2010-08-24 11:45:00,28.88,28.88,28.75,28.76,18025.546138235644,18.6208,18.6208,18.537,18.5434,18025.5461
2010-08-24 11:50:00,28.75,28.75,28.65,28.7,27217.38092395846,18.537,18.537,18.4725,18.5048,27217.3809
2010-08-24 11:55:00,28.68,28.77,28.68,28.77,13369.94150650591,18.4919,18.5499,18.4919,18.5499,13369.9415
2010-08-24 12:00:00,28.76,28.77,28.7,28.72,23636.146591858665,18.5434,18.5499,18.5048,18.5177,23636.1466
2010-08-24 12:05:00,28.72,28.76,28.7,28.76,5849.349409096335,18.5177,18.5434,18.5048,18.5434,5849.3494
2010-08-24 12:10:00,28.77,28.79,28.76,28.76,11221.200907246031,18.5499,18.5628,18.5434,18.5434,11221.2009
2010-08-24 12:15:00,28.77,28.77,28.73,28.77,11698.69881819267,18.5499,18.5499,18.5241,18.5499,11698.6988
2010-08-24 12:20:00,28.78,28.78,28.72,28.74,11818.073295929333,18.5563,18.5563,18.5177,18.5306,11818.0733
2010-08-24 12:25:00,28.73,28.77,28.67,28.7,10266.20508535275,18.5241,18.5499,18.4854,18.5048,10266.2051
2010-08-24 12:30:00,28.71,28.75,28.71,28.73,4774.979109466396,18.5112,18.537,18.5112,18.5241,4774.9791
2010-08-24 12:35:00,28.72,28.74,28.71,28.73,15399.307628029128,18.5177,18.5306,18.5112,18.5241,15399.3076
2010-08-24 12:40:00,28.73,28.75,28.69,28.73,19935.5377820222,18.5241,18.537,18.4983,18.5241,19935.5378
2010-08-24 12:45:00,28.72,28.74,28.72,28.74,14921.809717082488,18.5177,18.5306,18.5177,18.5306,14921.8097
2010-08-24 12:50:00,28.72,28.77,28.71,28.74,17189.924794079026,18.5177,18.5499,18.5112,18.5306,17189.9248
2010-08-24 12:55:00,28.75,28.77,28.72,28.73,9311.209263459472,18.537,18.5499,18.5177,18.5241,9311.2093
2010-08-24 13:00:00,28.73,28.77,28.71,28.73,26143.01062432852,18.5241,18.5499,18.5112,18.5241,26143.0106
2010-08-24 13:05:00,28.73,28.75,28.72,28.73,7281.843141936254,18.5241,18.537,18.5177,18.5241,7281.8431
2010-08-24 13:10:00,28.74,28.77,28.73,28.73,8117.464486092873,18.5306,18.5499,18.5241,18.5241,8117.4645
2010-08-24 13:15:00,28.75,28.77,28.72,28.73,14683.060761609167,18.537,18.5499,18.5177,18.5241,14683.0608
2010-08-24 13:20:00,28.73,28.75,28.72,28.74,17070.550316342367,18.5241,18.537,18.5177,18.5306,17070.5503
2010-08-24 13:25:00,28.75,28.87,28.75,28.87,50017.9061716605,18.537,18.6144,18.537,18.6144,50017.9062
2010-08-24 13:30:00,28.86,28.86,28.8,28.8,3819.9832875731167,18.6079,18.6079,18.5692,18.5692,3819.9833
2010-08-24 13:35:00,28.8,28.83,28.79,28.83,5252.477020413036,18.5692,18.5886,18.5628,18.5886,5252.477
2010-08-24 13:40:00,28.83,28.87,28.73,28.73,25188.01480243524,18.5886,18.6144,18.5241,18.5241,25188.0148
2010-08-24 13:45:00,28.73,28.77,28.7,28.74,27575.50435716844,18.5241,18.5499,18.5048,18.5306,27575.5044
2010-08-24 13:50:00,28.75,28.77,28.69,28.73,38557.956308941146,18.537,18.5499,18.4983,18.5241,38557.9563
2010-08-24 13:55:00,28.73,28.75,28.72,28.73,25665.51271338188,18.5241,18.537,18.5177,18.5241,25665.5127
2010-08-24 14:00:00,28.73,28.81,28.72,28.76,18622.418526918944,18.5241,18.5757,18.5177,18.5434,18622.4185
2010-08-24 14:05:00,28.78,28.78,28.72,28.73,17906.171660498985,18.5563,18.5563,18.5177,18.5241,17906.1717
2010-08-24 14:10:00,28.76,28.79,28.71,28.77,50256.65512713382,18.5434,18.5628,18.5112,18.5499,50256.6551
2010-08-24 14:15:00,28.76,28.8,28.74,28.75,38557.956308941146,18.5434,18.5692,18.5306,18.537,38557.9563
2010-08-24 14:20:00,28.75,28.77,28.73,28.76,14324.937328399188,18.537,18.5499,18.5241,18.5434,14324.9373
2010-08-24 14:25:00,28.75,28.77,28.72,28.75,54912.259758863554,18.537,18.5499,18.5177,18.537,54912.2598
2010-08-24 14:30:00,28.74,28.77,28.7,28.76,67327.20544347618,18.5306,18.5499,18.5048,18.5434,67327.2054
2010-08-24 14:35:00,28.75,28.81,28.72,28.81,26381.75957980184,18.537,18.5757,18.5177,18.5757,26381.7596
2010-08-24 14:40:00,28.8,28.83,28.73,28.73,12892.443595559267,18.5692,18.5886,18.5241,18.5241,12892.4436
2010-08-24 14:45:00,28.75,28.82,28.73,28.75,17548.048227289004,18.537,18.5821,18.5241,18.537,17548.0482
2010-08-24 14:50:00,28.76,28.79,28.71,28.79,14683.060761609167,18.5434,18.5628,18.5112,18.5628,14683.0608
2010-08-24 14:55:00,28.77,28.81,28.75,28.8,7520.592097409573,18.5499,18.5757,18.537,18.5692,7520.5921
2010-08-24 15:00:00,28.8,28.86,28.75,28.83,27336.75540169512,18.5692,18.6079,18.537,18.5886,27336.7554
2010-08-24 15:05:00,28.83,28.88,28.82,28.88,22442.401814492063,18.5886,18.6208,18.5821,18.6208,22442.4018
2010-08-24 15:10:00,28.88,28.89,28.8,28.8,14324.937328399188,18.6208,18.6273,18.5692,18.5692,14324.9373
2010-08-24 15:15:00,28.8,28.88,28.78,28.86,11101.82642950937,18.5692,18.6208,18.5563,18.6079,11101.8264
2010-08-24 15:20:00,28.84,28.9,28.78,28.9,21845.529425808763,18.595,18.6337,18.5563,18.6337,21845.5294
2010-08-24 15:25:00,28.89,28.9,28.81,28.83,48824.1613942939,18.6273,18.6337,18.5757,18.5886,48824.1614
2010-08-24 15:30:00,28.84,28.88,28.78,28.83,27575.50435716844,18.595,18.6208,18.5563,18.5886,27575.5044
2010-08-24 15:35:00,28.82,28.83,28.72,28.78,66610.95857705623,18.5821,18.5886,18.5177,18.5563,66610.9586
2010-08-24 15:40:00,28.76,28.77,28.69,28.72,74370.29962993912,18.5434,18.5499,18.4983,18.5177,74370.2996
2010-08-24 15:45:00,28.73,28.76,28.67,28.72,95141.45875611794,18.5241,18.5434,18.4854,18.5177,95141.4588
2010-08-24 15:50:00,28.72,28.77,28.69,28.69,64700.96693326967,18.5177,18.5499,18.4983,18.4983,64700.9669
2010-08-24 15:55:00,28.69,28.74,28.66,28.69,173809.2395845768,18.4983,18.5306,18.479,18.4983,173809.2396
2010-08-25 09:30:00,28.92,28.92,28.57,28.57,334248.5376626477,18.6466,18.6466,18.4209,18.4209,334248.5377
2010-08-25 09:35:00,28.57,28.6,28.51,28.52,134296.28745374238,18.4209,18.4403,18.3823,18.3887,134296.2875
2010-08-25 09:40:00,28.52,28.53,28.4,28.46,114718.87310493016,18.3887,18.3952,18.3113,18.35,114718.8731
2010-08-25 09:45:00,28.45,28.52,28.31,28.34,85472.12605944849,18.3436,18.3887,18.2533,18.2726,85472.1261
2010-08-25 09:50:00,28.34,28.36,28.26,28.31,76638.41470693565,18.2726,18.2855,18.2211,18.2533,76638.4147
2010-08-25 09:55:00,28.32,28.32,28.18,28.19,49421.0337829772,18.2597,18.2597,18.1695,18.1759,49421.0338
2010-08-25 10:00:00,28.18,28.32,28.12,28.32,178942.3421272532,18.1695,18.2597,18.1308,18.2597,178942.3421
2010-08-25 10:05:00,28.3,28.44,28.26,28.42,59687.23886832995,18.2469,18.3371,18.2211,18.3242,59687.2389
2010-08-25 10:10:00,28.41,28.41,28.29,28.31,39990.45004178106,18.3178,18.3178,18.2404,18.2533,39990.45
2010-08-25 10:15:00,28.31,28.4,28.3,28.31,39990.45004178106,18.2533,18.3113,18.2469,18.2533,39990.45
2010-08-25 10:20:00,28.31,28.36,28.25,28.35,41184.19481914766,18.2533,18.2855,18.2146,18.2791,41184.1948
2010-08-25 10:25:00,28.36,28.36,28.27,28.29,35334.84541005133,18.2855,18.2855,18.2275,18.2404,35334.8454
2010-08-25 10:30:00,28.29,28.31,28.23,28.27,88695.23695833831,18.2404,18.2533,18.2017,18.2275,88695.237
2010-08-25 10:35:00,28.26,28.3,28.22,28.26,26262.38510206518,18.2211,18.2469,18.1953,18.2211,26262.3851
2010-08-25 10:40:00,28.26,28.34,28.22,28.34,32708.606899844814,18.2211,18.2726,18.1953,18.2726,32708.6069
2010-08-25 10:45:00,28.33,28.36,28.21,28.3,38199.83287573117,18.2662,18.2855,18.1888,18.2469,38199.8329
2010-08-25 10:50:00,28.31,28.34,28.21,28.21,22919.8997254387,18.2533,18.2726,18.1888,18.1888,22919.8997
2010-08-25 10:55:00,28.21,28.36,28.21,28.32,29246.74704548168,18.1888,18.2855,18.1888,18.2597,29246.747
2010-08-25 11:00:00,28.32,28.52,28.32,28.45,51092.27647129044,18.2597,18.3887,18.2597,18.3436,51092.2765
2010-08-25 11:05:00,28.43,28.49,28.41,28.41,23874.89554733198,18.3307,18.3694,18.3178,18.3178,23874.8955
2010-08-25 11:10:00,28.41,28.42,28.32,28.37,21845.529425808763,18.3178,18.3242,18.2597,18.292,21845.5294
2010-08-25 11:15:00,28.38,28.42,28.38,28.42,25188.01480243524,18.2984,18.3242,18.2984,18.3242,25188.0148
2010-08-25 11:20:00,28.41,28.44,28.34,28.4,43452.3098961442,18.3178,18.3371,18.2726,18.3113,43452.3099
2010-08-25 11:25:00,28.41,28.43,28.38,28.41,23278.02315864868,18.3178,18.3307,18.2984,18.3178,23278.0232
2010-08-25 11:30:00,28.41,28.42,28.31,28.32,35692.96884326131,18.3178,18.3242,18.2533,18.2597,35692.9688
2010-08-25 11:35:00,28.33,28.38,28.32,28.36,24352.39345827862,18.2662,18.2984,18.2597,18.2855,24352.3935
2010-08-25 11:40:00,28.33,28.34,28.28,28.31,19338.665393338903,18.2662,18.2726,18.234,18.2533,19338.6654
2010-08-25 11:45:00,28.3,28.32,28.27,28.28,28291.751223588395,18.2469,18.2597,18.2275,18.234,28291.7512
2010-08-25 11:50:00,28.29,28.3,28.26,28.26,44884.803628984126,18.2404,18.2469,18.2211,18.2211,44884.8036
2010-08-25 11:55:00,28.26,28.27,28.21,28.22,60164.73677927659,18.2211,18.2275,18.1888,18.1953,60164.7368
2010-08-25 12:00:00,28.21,28.23,28.2,28.22,36051.09227647129,18.1888,18.2017,18.1824,18.1953,36051.0923
2010-08-25 12:05:00,28.23,28.23,28.17,28.2,20293.661215232183,18.2017,18.2017,18.163,18.1824,20293.6612
2010-08-25 12:10:00,28.18,28.26,28.17,28.21,33782.97719947475,18.1695,18.2211,18.163,18.1888,33782.9772
2010-08-25 12:15:00,28.21,28.21,28.1,28.1,66849.70753252954,18.1888,18.1888,18.1179,18.1179,66849.7075
2010-08-25 12:20:00,28.1,28.11,28.06,28.08,79384.02769487884,18.1179,18.1243,18.0921,18.105,79384.0277
2010-08-25 12:25:00,28.07,28.14,28.05,28.14,140384.38581831203,18.0986,18.1437,18.0857,18.1437,140384.3858
2010-08-25 12:30:00,28.15,28.2,28.09,28.12,18264.295093708966,18.1501,18.1824,18.1115,18.1308,18264.2951
2010-08-25 12:35:00,28.13,28.14,28.08,28.08,12414.94568461263,18.1372,18.1437,18.105,18.105,12414.9457
2010-08-25 12:40:00,28.09,28.1,28.05,28.05,43691.05885161753,18.1115,18.1179,18.0857,18.0857,43691.0589
2010-08-25 12:45:00,28.05,28.05,28.02,28.04,17667.422705025667,18.0857,18.0857,18.0663,18.0792,17667.4227
2010-08-25 12:50:00,28.04,28.05,28.0,28.0,57777.24722454339,18.0792,18.0857,18.0534,18.0534,57777.2472
2010-08-25 12:55:00,28.0,28.01,27.98,28.0,32231.108988898173,18.0534,18.0599,18.0405,18.0534,32231.109
2010-08-25 13:00:00,28.0,28.03,27.94,28.02,30559.86630058493,18.0534,18.0728,18.0147,18.0663,30559.8663
2010-08-25 13:05:00,28.02,28.03,28.0,28.01,20532.4101707055,18.0663,18.0728,18.0534,18.0599,20532.4102
2010-08-25 13:10:00,28.0,28.04,27.99,27.99,18264.295093708966,18.0534,18.0792,18.047,18.047,18264.2951
2010-08-25 13:15:00,28.0,28.05,27.96,28.05,25904.2616688552,18.0534,18.0857,18.0276,18.0857,25904.2617
2010-08-25 13:20:00,28.05,28.05,28.01,28.01,10266.20508535275,18.0857,18.0857,18.0599,18.0599,10266.2051
2010-08-25 13:25:00,28.01,28.04,27.99,27.99,32947.355855318136,18.0599,18.0792,18.047,18.047,32947.3559
2010-08-25 13:30:00,27.99,28.02,27.95,28.01,72699.05694162588,18.047,18.0663,18.0212,18.0599,72699.0569
2010-08-25 13:35:00,28.02,28.12,28.02,28.07,40945.44586367434,18.0663,18.1308,18.0663,18.0986,40945.4459
2010-08-25 13:40:00,28.06,28.19,28.06,28.18,30082.368389638294,18.0921,18.1759,18.0921,18.1695,30082.3684
2010-08-25 13:45:00,28.17,28.19,28.11,28.15,41184.19481914766,18.163,18.1759,18.1243,18.1501,41184.1948
2010-08-25 13:50:00,28.15,28.17,28.1,28.11,25546.13823564522,18.1501,18.163,18.1179,18.1243,25546.1382
2010-08-25 13:55:00,28.13,28.18,28.09,28.09,49540.408260713855,18.1372,18.1695,18.1115,18.1115,49540.4083
2010-08-25 14:00:00,28.09,28.14,28.07,28.13,64820.34141100632,18.1115,18.1437,18.0986,18.1372,64820.3414
2010-08-25 14:05:00,28.14,28.24,28.13,28.22,69953.4439536827,18.1437,18.2082,18.1372,18.1953,69953.444
2010-08-25 14:10:00,28.22,28.31,28.17,28.27,85830.24949265846,18.1953,18.2533,18.163,18.2275,85830.2495
2010-08-25 14:15:00,28.26,28.37,28.23,28.35,48824.1613942939,18.2211,18.292,18.2017,18.2791,48824.1614
2010-08-25 14:20:00,28.35,28.36,28.3,28.33,29962.993911901634,18.2791,18.2855,18.2469,18.2662,29962.9939
2010-08-25 14:25:00,28.34,28.38,28.31,28.36,28172.376745851736,18.2726,18.2984,18.2533,18.2855,28172.3767
2010-08-25 14:30:00,28.36,28.48,28.34,28.48,51092.27647129044,18.2855,18.3629,18.2726,18.3629,51092.2765
2010-08-25 14:35:00,28.48,28.6,28.48,28.58,95738.33114480124,18.3629,18.4403,18.3629,18.4274,95738.3311
2010-08-25 14:40:00,28.58,28.65,28.58,28.61,51092.27647129044,18.4274,18.4725,18.4274,18.4467,51092.2765
2010-08-25 14:45:00,28.62,28.71,28.61,28.68,52763.51915960368,18.4532,18.5112,18.4467,18.4919,52763.5192
2010-08-25 14:50:00,28.68,28.7,28.62,28.69,32708.606899844814,18.4919,18.5048,18.4532,18.4983,32708.6069
2010-08-25 14:55:00,28.69,28.73,28.67,28.72,34021.72615494807,18.4983,18.5241,18.4854,18.5177,34021.7262
2010-08-25 15:00:00,28.73,28.75,28.69,28.71,43929.807807090845,18.5241,18.537,18.4983,18.5112,43929.8078
2010-08-25 15:05:00,28.72,28.73,28.68,28.7,22800.52524770204,18.5177,18.5241,18.4919,18.5048,22800.5252
2010-08-25 15:10:00,28.7,28.74,28.7,28.73,27933.627790378418,18.5048,18.5306,18.5048,18.5241,27933.6278
2010-08-25 15:15:00,28.72,28.75,28.63,28.67,73654.05276351915,18.5177,18.537,18.4596,18.4854,73654.0528
2010-08-25 15:20:00,28.67,28.7,28.6,28.65,40467.94795272771,18.4854,18.5048,18.4403,18.4725,40467.948
2010-08-25 15:25:00,28.64,28.7,28.57,28.57,56941.625880386775,18.4661,18.5048,18.4209,18.4209,56941.6259
2010-08-25 15:30:00,28.57,28.75,28.57,28.75,65536.58827742629,18.4209,18.537,18.4209,18.537,65536.5883
2010-08-25 15:35:00,28.74,28.8,28.72,28.77,56344.75349170347,18.5306,18.5692,18.5177,18.5499,56344.7535
2010-08-25 15:40:00,28.77,28.82,28.72,28.81,45959.17392861406,18.5499,18.5821,18.5177,18.5757,45959.1739
2010-08-25 15:45:00,28.82,28.86,28.8,28.81,71744.0611197326,18.5821,18.6079,18.5692,18.5757,71744.0611
2010-08-25 15:50:00,28.8,28.84,28.76,28.8,100393.93577653095,18.5692,18.595,18.5434,18.5692,100393.9358
2010-08-25 15:55:00,28.8,28.82,28.75,28.8,155306.19553539454,18.5692,18.5821,18.537,18.5692,155306.1955
2010-08-26 09:30:00,28.33,28.63,28.21,28.48,316581.1149576221,18.2662,18.4596,18.1888,18.3629,316581.115
2010-08-26 09:35:00,28.48,28.57,28.4,28.53,73892.80171899247,18.3629,18.4209,18.3113,18.3952,73892.8017
2010-08-26 09:40:00,28.52,28.76,28.49,28.67,93231.46711233136,18.3887,18.5434,18.3694,18.4854,93231.4671
2010-08-26 09:45:00,28.67,28.69,28.57,28.58,37244.83705383789,18.4854,18.4983,18.4209,18.4274,37244.8371
2010-08-26 09:50:00,28.57,28.64,28.55,28.57,63149.09872269309,18.4209,18.4661,18.408,18.4209,63149.0987
2010-08-26 09:55:00,28.57,28.7,28.57,28.61,41900.441685567625,18.4209,18.5048,18.4209,18.4467,41900.4417
2010-08-26 10:00:00,28.61,28.82,28.6,28.82,62194.10290079981,18.4467,18.5821,18.4403,18.5821,62194.1029
2010-08-26 10:05:00,28.82,28.88,28.73,28.84,97887.07174406112,18.5821,18.6208,18.5241,18.595,97887.0717
2010-08-26 10:10:00,28.85,28.97,28.85,28.93,221200.9072460308,18.6015,18.6788,18.6015,18.6531,221200.9072
2010-08-26 10:15:00,28.93,28.96,28.88,28.93,42019.81616330429,18.6531,18.6724,18.6208,18.6531,42019.8162
2010-08-26 10:20:00,28.93,28.96,28.87,28.94,58374.11961322669,18.6531,18.6724,18.6144,18.6595,58374.1196
2010-08-26 10:25:00,28.93,28.98,28.9,28.97,118658.23087023996,18.6531,18.6853,18.6337,18.6788,118658.2309
2010-08-26 10:30:00,28.94,28.98,28.9,28.95,42497.31407425093,18.6595,18.6853,18.6337,18.666,42497.3141
2010-08-26 10:35:00,28.95,28.98,28.93,28.96,86427.12188134177,18.666,18.6853,18.6531,18.6724,86427.1219
2010-08-26 10:40:00,28.97,29.11,28.97,29.04,149934.34403724482,18.6788,18.7691,18.6788,18.724,149934.344
2010-08-26 10:45:00,29.04,29.08,28.91,29.03,69117.82260952608,18.724,18.7498,18.6402,18.7175,69117.8226
2010-08-26 10:50:00,29.05,29.13,29.03,29.11,32469.85794437149,18.7304,18.782,18.7175,18.7691,32469.8579
2010-08-26 10:55:00,29.09,29.1,29.03,29.09,30082.368389638294,18.7562,18.7627,18.7175,18.7562,30082.3684
2010-08-26 11:00:00,29.09,29.09,28.98,28.99,39871.0755640444,18.7562,18.7562,18.6853,18.6917,39871.0756
2010-08-26 11:05:00,29.0,29.0,28.72,28.84,128924.4359555927,18.6982,18.6982,18.5177,18.595,128924.436
2010-08-26 11:10:00,28.83,28.93,28.73,28.91,57061.00035812344,18.5886,18.6531,18.5241,18.6402,57061.0004
2010-08-26 11:15:00,28.91,29.02,28.89,28.97,58732.24304643667,18.6402,18.7111,18.6273,18.6788,58732.243
2010-08-26 11:20:00,28.96,29.02,28.93,28.95,10385.579563089412,18.6724,18.7111,18.6531,18.666,10385.5796
2010-08-26 11:25:00,28.95,28.99,28.84,28.99,49062.91034976722,18.666,18.6917,18.595,18.6917,49062.9103
2010-08-26 11:30:00,28.99,29.01,28.96,29.01,30679.2407783216,18.6917,18.7046,18.6724,18.7046,30679.2408
2010-08-26 11:35:00,29.01,29.08,29.01,29.01,22442.401814492063,18.7046,18.7498,18.7046,18.7046,22442.4018
2010-08-26 11:40:00,29.01,29.05,28.93,28.99,27217.38092395846,18.7046,18.7304,18.6531,18.6917,27217.3809
2010-08-26 11:45:00,29.0,29.0,28.88,28.95,23636.146591858665,18.6982,18.6982,18.6208,18.666,23636.1466
2010-08-26 11:50:00,28.96,29.0,28.86,28.88,24829.89136922526,18.6724,18.6982,18.6079,18.6208,24829.8914
2010-08-26 11:55:00,28.89,29.04,28.88,29.03,15638.056583502446,18.6273,18.724,18.6208,18.7175,15638.0566
2010-08-26 12:00:00,29.02,29.03,28.91,28.93,30082.368389638294,18.7111,18.7175,18.6402,18.6531,30082.3684
2010-08-26 12:05:00,28.95,28.98,28.94,28.98,8356.213441566193,18.666,18.6853,18.6595,18.6853,8356.2134
2010-08-26 12:10:00,28.98,28.98,28.93,28.93,12653.694640085949,18.6853,18.6853,18.6531,18.6531,12653.6946
2010-08-26 12:15:00,28.93,28.93,28.88,28.92,21964.903903545423,18.6531,18.6531,18.6208,18.6466,21964.9039
2010-08-26 12:20:00,28.92,29.03,28.92,29.01,17786.797182762326,18.6466,18.7175,18.6466,18.7046,17786.7972
2010-08-26 12:25:00,29.02,29.04,28.97,28.98,5133.102542676375,18.7111,18.724,18.6788,18.6853,5133.1025
2010-08-26 12:30:00,28.98,28.99,28.93,28.97,17189.924794079026,18.6853,18.6917,18.6531,18.6788,17189.9248
2010-08-26 12:35:00,28.97,29.03,28.97,28.99,15279.933150292469,18.6788,18.7175,18.6788,18.6917,15279.9332
2010-08-26 12:40:00,28.98,28.98,28.94,28.98,7043.094186462934,18.6853,18.6853,18.6595,18.6853,7043.0942
2010-08-26 12:45:00,28.97,29.01,28.95,28.97,5849.349409096335,18.6788,18.7046,18.666,18.6788,5849.3494
2010-08-26 12:50:00,28.97,28.98,28.9,28.93,10266.20508535275,18.6788,18.6853,18.6337,18.6531,10266.2051
2010-08-26 12:55:00,28.91,28.98,28.9,28.97,20651.784648442164,18.6402,18.6853,18.6337,18.6788,20651.7846
2010-08-26 13:00:00,28.97,28.97,28.93,28.93,6804.345230989615,18.6788,18.6788,18.6531,18.6531,6804.3452
2010-08-26 13:05:00,28.93,28.93,28.91,28.91,11221.200907246031,18.6531,18.6531,18.6402,18.6402,11221.2009
2010-08-26 13:10:00,28.91,28.93,28.88,28.9,12653.694640085949,18.6402,18.6531,18.6208,18.6337,12653.6946
2010-08-26 13:15:00,28.9,28.93,28.9,28.91,4416.855676256417,18.6337,18.6531,18.6337,18.6402,4416.8557
2010-08-26 13:20:00,28.9,28.93,28.9,28.93,18503.044049182285,18.6337,18.6531,18.6337,18.6531,18503.044
2010-08-26 13:25:00,28.93,28.93,28.88,28.89,17786.797182762326,18.6531,18.6531,18.6208,18.6273,17786.7972
2010-08-26 13:30:00,28.89,28.93,28.88,28.93,20771.159126178823,18.6273,18.6531,18.6208,18.6531,20771.1591
2010-08-26 13:35:00,28.92,28.92,28.88,28.88,9430.583741196133,18.6466,18.6466,18.6208,18.6208,9430.5837
2010-08-26 13:40:00,28.88,28.89,28.86,28.86,16593.052405395727,18.6208,18.6273,18.6079,18.6079,16593.0524
2010-08-26 13:45:00,28.86,28.92,28.86,28.87,13131.19255103259,18.6079,18.6466,18.6079,18.6144,13131.1926
2010-08-26 13:50:00,28.87,28.87,28.83,28.85,14205.562850662527,18.6144,18.6144,18.5886,18.6015,14205.5629
2010-08-26 13:55:00,28.86,28.86,28.79,28.84,22800.52524770204,18.6079,18.6079,18.5628,18.595,22800.5252
2010-08-26 14:00:00,28.79,28.83,28.78,28.82,12534.32016234929,18.5628,18.5886,18.5563,18.5821,12534.3202
2010-08-26 14:05:00,28.82,28.82,28.67,28.68,29604.870478691657,18.5821,18.5821,18.4854,18.4919,29604.8705
2010-08-26 14:10:00,28.67,28.67,28.57,28.65,25904.2616688552,18.4854,18.4854,18.4209,18.4725,25904.2617
2010-08-26 14:15:00,28.65,28.67,28.57,28.64,13131.19255103259,18.4725,18.4854,18.4209,18.4661,13131.1926
2010-08-26 14:20:00,28.65,28.69,28.62,28.67,12653.694640085949,18.4725,18.4983,18.4532,18.4854,12653.6946
2010-08-26 14:25:00,28.67,28.67,28.62,28.65,7759.341052882894,18.4854,18.4854,18.4532,18.4725,7759.3411
2010-08-26 14:30:00,28.64,28.64,28.52,28.55,26381.75957980184,18.4661,18.4661,18.3887,18.408,26381.7596
2010-08-26 14:35:00,28.57,28.58,28.52,28.55,19458.039871075565,18.4209,18.4274,18.3887,18.408,19458.0399
2010-08-26 14:40:00,28.57,28.62,28.57,28.62,7043.094186462934,18.4209,18.4532,18.4209,18.4532,7043.0942
2010-08-26 14:45:00,28.62,28.62,28.51,28.51,25426.76375790856,18.4532,18.4532,18.3823,18.3823,25426.7638
2010-08-26 14:50:00,28.5,28.51,28.48,28.48,38080.45839799451,18.3758,18.3823,18.3629,18.3629,38080.4584
2010-08-26 14:55:00,28.48,28.49,28.43,28.45,79503.40217261549,18.3629,18.3694,18.3307,18.3436,79503.4022
2010-08-26 15:00:00,28.46,28.48,28.42,28.45,22442.401814492063,18.35,18.3629,18.3242,18.3436,22442.4018
2010-08-26 15:05:00,28.46,28.49,28.41,28.47,32111.73451116152,18.35,18.3694,18.3178,18.3565,32111.7345
2010-08-26 15:10:00,28.48,28.49,28.41,28.47,30798.615256058256,18.3629,18.3694,18.3178,18.3565,30798.6153
2010-08-26 15:15:00,28.47,28.53,28.43,28.53,41422.94377462099,18.3565,18.3952,18.3307,18.3952,41422.9438
2010-08-26 15:20:00,28.53,28.6,28.5,28.51,24829.89136922526,18.3952,18.4403,18.3758,18.3823,24829.8914
2010-08-26 15:25:00,28.5,28.54,28.47,28.52,17786.797182762326,18.3758,18.4016,18.3565,18.3887,17786.7972
2010-08-26 15:30:00,28.51,28.52,28.47,28.51,30321.117345111616,18.3823,18.3887,18.3565,18.3823,30321.1173
2010-08-26 15:35:00,28.52,28.54,28.47,28.52,30559.86630058493,18.3887,18.4016,18.3565,18.3887,30559.8663
2010-08-26 15:40:00,28.52,28.63,28.49,28.61,44526.68019577414,18.3887,18.4596,18.3694,18.4467,44526.6802
2010-08-26 15:45:00,28.62,28.63,28.55,28.59,52405.3957263937,18.4532,18.4596,18.408,18.4338,52405.3957
2010-08-26 15:50:00,28.6,28.61,28.51,28.53,49659.78273845052,18.4403,18.4467,18.3823,18.3952,49659.7827
2010-08-26 15:55:00,28.52,28.56,28.43,28.45,122478.21415781304,18.3887,18.4145,18.3307,18.3436,122478.2142
2010-08-27 09:30:00,28.67,28.86,28.65,28.7,80935.89590545541,18.4854,18.6079,18.4725,18.5048,80935.8959
2010-08-27 09:35:00,28.71,28.86,28.7,28.79,60284.111257013246,18.5112,18.6079,18.5048,18.5628,60284.1113
2010-08-27 09:40:00,28.79,28.93,28.79,28.9,89530.85830249492,18.5628,18.6531,18.5628,18.6337,89530.8583
2010-08-27 09:45:00,28.89,28.95,28.78,28.78,77235.28709561896,18.6273,18.666,18.5563,18.5563,77235.2871
2010-08-27 09:50:00,28.78,28.93,28.78,28.9,38916.07974215113,18.5563,18.6531,18.5563,18.6337,38916.0797
2010-08-27 09:55:00,28.93,28.99,28.78,28.83,55867.25558075684,18.6531,18.6917,18.5563,18.5886,55867.2556
2010-08-27 10:00:00,28.83,28.9,28.74,28.83,122836.33759102304,18.5886,18.6337,18.5306,18.5886,122836.3376
2010-08-27 10:05:00,28.83,28.98,28.76,28.77,288886.236122717,18.5886,18.6853,18.5434,18.5499,288886.2361
2010-08-27 10:10:00,28.76,28.87,28.74,28.75,126178.82296764952,18.5434,18.6144,18.5306,18.537,126178.823
2010-08-27 10:15:00,28.74,28.77,28.58,28.73,103139.54876447417,18.5306,18.5499,18.4274,18.5241,103139.5488
2010-08-27 10:20:00,28.73,28.74,28.61,28.72,36528.59018741793,18.5241,18.5306,18.4467,18.5177,36528.5902
2010-08-27 10:25:00,28.73,28.85,28.72,28.84,32469.85794437149,18.5241,18.6015,18.5177,18.595,32469.8579
2010-08-27 10:30:00,28.85,28.98,28.83,28.98,46078.548406350725,18.6015,18.6853,18.5886,18.6853,46078.5484
2010-08-27 10:35:00,28.96,29.19,28.95,29.18,121523.21833591978,18.6724,18.8207,18.666,18.8142,121523.2183
2010-08-27 10:40:00,29.18,29.2,29.04,29.06,55747.881103020176,18.8142,18.8271,18.724,18.7369,55747.8811
2010-08-27 10:45:00,29.07,29.13,29.06,29.08,23158.64868091202,18.7433,18.782,18.7369,18.7498,23158.6487
2010-08-27 10:50:00,29.09,29.14,28.99,29.02,39751.70108630775,18.7562,18.7885,18.6917,18.7111,39751.7011
2010-08-27 10:55:00,29.03,29.06,28.94,29.03,27933.627790378418,18.7175,18.7369,18.6595,18.7175,27933.6278
2010-08-27 11:00:00,29.02,29.15,29.0,29.15,19577.414348812224,18.7111,18.7949,18.6982,18.7949,19577.4143
2010-08-27 11:05:00,29.15,29.24,29.13,29.24,62671.600811746444,18.7949,18.8529,18.782,18.8529,62671.6008
2010-08-27 11:10:00,29.24,29.3,29.2,29.29,38557.956308941146,18.8529,18.8916,18.8271,18.8852,38557.9563
2010-08-27 11:15:00,29.29,29.32,29.26,29.28,45123.55258445744,18.8852,18.9045,18.8658,18.8787,45123.5526
2010-08-27 11:20:00,29.29,29.29,29.21,29.24,13131.19255103259,18.8852,18.8852,18.8336,18.8529,13131.1926
2010-08-27 11:25:00,29.24,29.28,29.18,29.27,31753.611077951533,18.8529,18.8787,18.8142,18.8723,31753.6111
2010-08-27 11:30:00,29.28,29.32,29.24,29.24,39990.45004178106,18.8787,18.9045,18.8529,18.8529,39990.45
2010-08-27 11:35:00,29.24,29.24,29.03,29.06,46794.79527277068,18.8529,18.8529,18.7175,18.7369,46794.7953
2010-08-27 11:40:00,29.06,29.08,29.0,29.06,32708.606899844814,18.7369,18.7498,18.6982,18.7369,32708.6069
2010-08-27 11:45:00,29.07,29.17,29.07,29.14,24352.39345827862,18.7433,18.8078,18.7433,18.7885,24352.3935
2010-08-27 11:50:00,29.14,29.17,29.05,29.08,15876.805538975766,18.7885,18.8078,18.7304,18.7498,15876.8055
2010-08-27 11:55:00,29.08,29.09,29.03,29.09,10863.07747403605,18.7498,18.7562,18.7175,18.7562,10863.0775
2010-08-27 12:00:00,29.09,29.14,29.09,29.14,13847.439417452548,18.7562,18.7885,18.7562,18.7885,13847.4394
2010-08-27 12:05:00,29.14,29.26,29.14,29.26,39632.326608571086,18.7885,18.8658,18.7885,18.8658,39632.3266
2010-08-27 12:10:00,29.26,29.32,29.26,29.32,100274.56129879432,18.8658,18.9045,18.8658,18.9045,100274.5613
2010-08-27 12:15:00,29.32,29.43,29.31,29.41,75922.1678405157,18.9045,18.9754,18.8981,18.9625,75922.1678
2010-08-27 12:20:00,29.43,29.47,29.42,29.42,26978.631968485137,18.9754,19.0012,18.969,18.969,26978.632
2010-08-27 12:25:00,29.4,29.41,29.33,29.34,27456.129879431777,18.9561,18.9625,18.911,18.9174,27456.1299
2010-08-27 12:30:00,29.33,29.37,29.26,29.37,24233.01898054196,18.911,18.9368,18.8658,18.9368,24233.019
2010-08-27 12:35:00,29.37,29.38,29.32,29.36,21009.908081652145,18.9368,18.9432,18.9045,18.9303,21009.9081
2010-08-27 12:40:00,29.39,29.39,29.28,29.28,19696.788826548884,18.9496,18.9496,18.8787,18.8787,19696.7888
2010-08-27 12:45:00,29.29,29.32,29.2,29.28,34857.34749910469,18.8852,18.9045,18.8271,18.8787,34857.3475
2010-08-27 12:50:00,29.27,29.3,29.23,29.24,17070.550316342367,18.8723,18.8916,18.8465,18.8529,17070.5503
2010-08-27 12:55:00,29.24,29.24,29.08,29.08,34499.22406589471,18.8529,18.8529,18.7498,18.7498,34499.2241
2010-08-27 13:00:00,29.09,29.23,29.08,29.22,8953.085830249493,18.7562,18.8465,18.7498,18.84,8953.0858
2010-08-27 13:05:00,29.2,29.2,29.12,29.17,12176.19672913931,18.8271,18.8271,18.7756,18.8078,12176.1967
2010-08-27 13:10:00,29.17,29.2,29.1,29.12,15399.307628029128,18.8078,18.8271,18.7627,18.7756,15399.3076
2010-08-27 13:15:00,29.11,29.15,29.07,29.11,11818.073295929333,18.7691,18.7949,18.7433,18.7691,11818.0733
2010-08-27 13:20:00,29.12,29.27,29.12,29.19,13369.94150650591,18.7756,18.8723,18.7756,18.8207,13369.9415
2010-08-27 13:25:00,29.18,29.26,29.14,29.26,7401.217619672914,18.8142,18.8658,18.7885,18.8658,7401.2176
2010-08-27 13:30:00,29.26,29.31,29.19,29.29,31634.23660021488,18.8658,18.8981,18.8207,18.8852,31634.2366
2010-08-27 13:35:00,29.29,29.34,29.27,29.29,15638.056583502446,18.8852,18.9174,18.8723,18.8852,15638.0566
2010-08-27 13:40:00,29.29,29.31,29.21,29.26,24471.76793601528,18.8852,18.8981,18.8336,18.8658,24471.7679
2010-08-27 13:45:00,29.25,29.32,29.24,29.26,10624.328518562732,18.8594,18.9045,18.8529,18.8658,10624.3285
2010-08-27 13:50:00,29.26,29.39,29.26,29.39,13011.81807329593,18.8658,18.9496,18.8658,18.9496,13011.8181
2010-08-27 13:55:00,29.39,29.41,29.32,29.41,18980.541960128925,18.9496,18.9625,18.9045,18.9625,18980.542
2010-08-27 14:00:00,29.42,29.45,29.39,29.39,23636.146591858665,18.969,18.9883,18.9496,18.9496,23636.1466
2010-08-27 14:05:00,29.39,29.39,29.29,29.34,15876.805538975766,18.9496,18.9496,18.8852,18.9174,15876.8055
2010-08-27 14:10:00,29.34,29.39,29.31,29.31,12176.19672913931,18.9174,18.9496,18.8981,18.8981,12176.1967
2010-08-27 14:15:00,29.3,29.35,29.29,29.34,13489.315984242568,18.8916,18.9239,18.8852,18.9174,13489.316
2010-08-27 14:20:00,29.34,29.36,29.29,29.31,26143.01062432852,18.9174,18.9303,18.8852,18.8981,26143.0106
2010-08-27 14:25:00,29.3,29.35,29.3,29.34,14921.809717082488,18.8916,18.9239,18.8916,18.9174,14921.8097
2010-08-27 14:30:00,29.36,29.41,29.35,29.36,13728.064939715889,18.9303,18.9625,18.9239,18.9303,13728.0649
2010-08-27 14:35:00,29.36,29.44,29.34,29.43,12534.32016234929,18.9303,18.9819,18.9174,18.9754,12534.3202
2010-08-27 14:40:00,29.44,29.45,29.37,29.4,9669.332696669451,18.9819,18.9883,18.9368,18.9561,9669.3327
2010-08-27 14:45:00,29.4,29.49,29.37,29.37,27575.50435716844,18.9561,19.0141,18.9368,18.9368,27575.5044
2010-08-27 14:50:00,29.37,29.46,29.33,29.33,27336.75540169512,18.9368,18.9948,18.911,18.911,27336.7554
2010-08-27 14:55:00,29.33,29.39,29.31,29.34,13489.315984242568,18.911,18.9496,18.8981,18.9174,13489.316
2010-08-27 15:00:00,29.35,29.42,29.33,29.34,25426.76375790856,18.9239,18.969,18.911,18.9174,25426.7638
2010-08-27 15:05:00,29.34,29.42,29.34,29.42,7759.341052882894,18.9174,18.969,18.9174,18.969,7759.3411
2010-08-27 15:10:00,29.41,29.42,29.33,29.37,25546.13823564522,18.9625,18.969,18.911,18.9368,25546.1382
2010-08-27 15:15:00,29.39,29.4,29.34,29.36,24829.89136922526,18.9496,18.9561,18.9174,18.9303,24829.8914
2010-08-27 15:20:00,29.36,29.45,29.35,29.45,36886.71362062791,18.9303,18.9883,18.9239,18.9883,36886.7136
2010-08-27 15:25:00,29.45,29.55,29.43,29.53,60522.86021248657,18.9883,19.0528,18.9754,19.0399,60522.8602
2010-08-27 15:30:00,29.54,29.56,29.48,29.48,34141.100632684735,19.0464,19.0593,19.0077,19.0077,34141.1006
2010-08-27 15:35:00,29.48,29.51,29.44,29.45,45839.7994508774,19.0077,19.027,18.9819,18.9883,45839.7995
2010-08-27 15:40:00,29.45,29.5,29.39,29.49,63268.47320042975,18.9883,19.0206,18.9496,19.0141,63268.4732
2010-08-27 15:45:00,29.49,29.52,29.43,29.46,71624.68664199594,19.0141,19.0335,18.9754,18.9948,71624.6866
2010-08-27 15:50:00,29.46,29.5,29.38,29.38,140623.13477378536,18.9948,19.0206,18.9432,18.9432,140623.1348
2010-08-27 15:55:00,29.38,29.44,29.32,29.43,227169.63113286372,18.9432,18.9819,18.9045,18.9754,227169.6311
2010-08-30 09:30:00,29.45,29.47,29.03,29.29,98483.94413274442,18.9883,19.0012,18.7175,18.8852,98483.9441
2010-08-30 09:35:00,29.27,29.35,29.07,29.22,68043.45230989614,18.8723,18.9239,18.7433,18.84,68043.4523
2010-08-30 09:40:00,29.22,29.3,29.22,29.29,54196.01289244359,18.84,18.8916,18.84,18.8852,54196.0129
2010-08-30 09:45:00,29.29,29.35,29.26,29.32,31634.23660021488,18.8852,18.9239,18.8658,18.9045,31634.2366
2010-08-30 09:50:00,29.32,29.39,29.21,29.28,39632.326608571086,18.9045,18.9496,18.8336,18.8787,39632.3266
2010-08-30 09:55:00,29.26,29.39,29.26,29.29,16951.175838605704,18.8658,18.9496,18.8658,18.8852,16951.1758
2010-08-30 10:00:00,29.3,29.34,29.24,29.34,27336.75540169512,18.8916,18.9174,18.8529,18.9174,27336.7554
2010-08-30 10:05:00,29.33,29.34,29.24,29.29,15757.431061239107,18.911,18.9174,18.8529,18.8852,15757.4311
2010-08-30 10:10:00,29.29,29.3,29.22,29.24,84994.62814850186,18.8852,18.8916,18.84,18.8529,84994.6281
2010-08-30 10:15:00,29.24,29.24,29.09,29.09,40826.071385937685,18.8529,18.8529,18.7562,18.7562,40826.0714
2010-08-30 10:20:00,29.11,29.15,29.03,29.15,43929.807807090845,18.7691,18.7949,18.7175,18.7949,43929.8078
2010-08-30 10:25:00,29.12,29.13,28.96,29.05,24829.89136922526,18.7756,18.782,18.6724,18.7304,24829.8914
2010-08-30 10:30:00,29.05,29.05,28.8,28.85,118777.6053479766,18.7304,18.7304,18.5692,18.6015,118777.6053
2010-08-30 10:35:00,28.86,28.95,28.85,28.91,36051.09227647129,18.6079,18.666,18.6015,18.6402,36051.0923
2010-08-30 10:40:00,28.91,28.93,28.88,28.9,43571.68437388086,18.6402,18.6531,18.6208,18.6337,43571.6844
2010-08-30 10:45:00,28.91,28.98,28.88,28.97,34618.59854363137,18.6402,18.6853,18.6208,18.6788,34618.5985
2010-08-30 10:50:00,28.97,29.1,28.96,29.09,42974.81198519757,18.6788,18.7627,18.6724,18.7562,42974.812
2010-08-30 10:55:00,29.08,29.12,29.07,29.08,21368.031514862123,18.7498,18.7756,18.7433,18.7498,21368.0315
2010-08-30 11:00:00,29.08,29.12,29.08,29.08,33663.60272173809,18.7498,18.7756,18.7498,18.7498,33663.6027
2010-08-30 11:05:00,29.08,29.1,29.08,29.08,26859.25749074848,18.7498,18.7627,18.7498,18.7498,26859.2575
2010-08-30 11:10:00,29.08,29.08,28.91,28.94,39274.20317536111,18.7498,18.7498,18.6402,18.6595,39274.2032
2010-08-30 11:15:00,28.91,28.93,28.87,28.88,43213.56094067088,18.6402,18.6531,18.6144,18.6208,43213.5609
2010-08-30 11:20:00,28.88,28.9,28.81,28.83,40706.69690820103,18.6208,18.6337,18.5757,18.5886,40706.6969
2010-08-30 11:25:00,28.83,28.85,28.77,28.79,38677.330786677805,18.5886,18.6015,18.5499,18.5628,38677.3308
2010-08-30 11:30:00,28.79,28.83,28.76,28.76,26262.38510206518,18.5628,18.5886,18.5434,18.5434,26262.3851
2010-08-30 11:35:00,28.76,28.77,28.66,28.67,44168.55676256416,18.5434,18.5499,18.479,18.4854,44168.5568
2010-08-30 11:40:00,28.65,28.67,28.62,28.63,58015.99618001672,18.4725,18.4854,18.4532,18.4596,58015.9962
2010-08-30 11:45:00,28.62,28.69,28.59,28.62,64939.71588874298,18.4532,18.4983,18.4338,18.4532,64939.7159
2010-08-30 11:50:00,28.62,28.65,28.62,28.62,15876.805538975766,18.4532,18.4725,18.4532,18.4532,15876.8055
2010-08-30 11:55:00,28.62,28.64,28.58,28.62,28530.50017906172,18.4532,18.4661,18.4274,18.4532,28530.5002
2010-08-30 12:00:00,28.63,28.65,28.59,28.62,38677.330786677805,18.4596,18.4725,18.4338,18.4532,38677.3308
2010-08-30 12:05:00,28.61,28.62,28.54,28.56,43929.807807090845,18.4467,18.4532,18.4016,18.4145,43929.8078
2010-08-30 12:10:00,28.55,28.57,28.55,28.57,24829.89136922526,18.408,18.4209,18.408,18.4209,24829.8914
2010-08-30 12:15:00,28.57,28.69,28.57,28.67,34737.97302136803,18.4209,18.4983,18.4209,18.4854,34737.973
2010-08-30 12:20:00,28.67,28.68,28.64,28.67,14921.809717082488,18.4854,18.4919,18.4661,18.4854,14921.8097
2010-08-30 12:25:00,28.67,28.67,28.58,28.59,33663.60272173809,18.4854,18.4854,18.4274,18.4338,33663.6027
2010-08-30 12:30:00,28.6,28.62,28.56,28.56,34141.100632684735,18.4403,18.4532,18.4145,18.4145,34141.1006
2010-08-30 12:35:00,28.56,28.61,28.55,28.61,12056.82225140265,18.4145,18.4467,18.408,18.4467,12056.8223
2010-08-30 12:40:00,28.62,28.69,28.62,28.63,23755.52106959532,18.4532,18.4983,18.4532,18.4596,23755.5211
2010-08-30 12:45:00,28.67,28.77,28.67,28.73,20293.661215232183,18.4854,18.5499,18.4854,18.5241,20293.6612
2010-08-30 12:50:00,28.73,28.77,28.7,28.7,29366.12152321833,18.5241,18.5499,18.5048,18.5048,29366.1215
2010-08-30 12:55:00,28.7,28.77,28.69,28.69,26143.01062432852,18.5048,18.5499,18.4983,18.4983,26143.0106
2010-08-30 13:00:00,28.7,28.75,28.69,28.73,18861.167482392266,18.5048,18.537,18.4983,18.5241,18861.1675
2010-08-30 13:05:00,28.7,28.73,28.69,28.7,14444.311806135847,18.5048,18.5241,18.4983,18.5048,14444.3118
2010-08-30 13:10:00,28.71,28.75,28.71,28.73,13608.69046197923,18.5112,18.537,18.5112,18.5241,13608.6905
2010-08-30 13:15:00,28.73,28.81,28.73,28.77,52882.893637340334,18.5241,18.5757,18.5241,18.5499,52882.8936
2010-08-30 13:20:00,28.77,28.79,28.71,28.77,49898.53169392384,18.5499,18.5628,18.5112,18.5499,49898.5317
2010-08-30 13:25:00,28.77,28.77,28.63,28.67,78309.6573952489,18.5499,18.5499,18.4596,18.4854,78309.6574
2010-08-30 13:30:00,28.64,28.7,28.63,28.7,19219.290915602243,18.4661,18.5048,18.4596,18.5048,19219.2909
2010-08-30 13:35:00,28.7,28.72,28.68,28.7,10027.456129879432,18.5048,18.5177,18.4919,18.5048,10027.4561
2010-08-30 13:40:00,28.69,28.76,28.69,28.73,15876.805538975766,18.4983,18.5434,18.4983,18.5241,15876.8055
2010-08-30 13:45:00,28.73,28.73,28.65,28.67,12295.57120687597,18.5241,18.5241,18.4725,18.4854,12295.5712
2010-08-30 13:50:00,28.68,28.69,28.62,28.62,11459.94986271935,18.4919,18.4983,18.4532,18.4532,11459.9499
2010-08-30 13:55:00,28.61,28.72,28.61,28.63,24113.6445028053,18.4467,18.5177,18.4467,18.4596,24113.6445
2010-08-30 14:00:00,28.63,28.68,28.61,28.61,8236.838963829534,18.4596,18.4919,18.4467,18.4467,8236.839
2010-08-30 14:05:00,28.61,28.64,28.56,28.57,24233.01898054196,18.4467,18.4661,18.4145,18.4209,24233.019
2010-08-30 14:10:00,28.59,28.62,28.54,28.54,21368.031514862123,18.4338,18.4532,18.4016,18.4016,21368.0315
2010-08-30 14:15:00,28.54,28.59,28.52,28.57,21964.903903545423,18.4016,18.4338,18.3887,18.4209,21964.9039
2010-08-30 14:20:00,28.57,28.58,28.53,28.53,24471.76793601528,18.4209,18.4274,18.3952,18.3952,24471.7679
2010-08-30 14:25:00,28.52,28.59,28.52,28.56,40826.071385937685,18.3887,18.4338,18.3887,18.4145,40826.0714
2010-08-30 14:30:00,28.55,28.67,28.54,28.64,33544.22824400143,18.408,18.4854,18.4016,18.4661,33544.2282
2010-08-30 14:35:00,28.63,28.63,28.57,28.62,12892.443595559267,18.4596,18.4596,18.4209,18.4532,12892.4436
2010-08-30 14:40:00,28.62,28.67,28.62,28.62,14324.937328399188,18.4532,18.4854,18.4532,18.4532,14324.9373
2010-08-30 14:45:00,28.62,28.62,28.57,28.59,9549.958218932792,18.4532,18.4532,18.4209,18.4338,9549.9582
2010-08-30 14:50:00,28.6,28.61,28.54,28.61,15757.431061239107,18.4403,18.4467,18.4016,18.4467,15757.4311
2010-08-30 14:55:00,28.62,28.63,28.57,28.57,10982.451951772711,18.4532,18.4596,18.4209,18.4209,10982.452
2010-08-30 15:00:00,28.58,28.62,28.56,28.57,39751.70108630775,18.4274,18.4532,18.4145,18.4209,39751.7011
2010-08-30 15:05:00,28.57,28.63,28.55,28.57,26978.631968485137,18.4209,18.4596,18.408,18.4209,26978.632
2010-08-30 15:10:00,28.56,28.59,28.54,28.54,15518.682105765787,18.4145,18.4338,18.4016,18.4016,15518.6821
2010-08-30 15:15:00,28.54,28.54,28.49,28.52,54315.38737018025,18.4016,18.4016,18.3694,18.3887,54315.3874
2010-08-30 15:20:00,28.52,28.57,28.5,28.55,27098.0064462218,18.3887,18.4209,18.3758,18.408,27098.0064
2010-08-30 15:25:00,28.56,28.6,28.54,28.57,28172.376745851736,18.4145,18.4403,18.4016,18.4209,28172.3767
2010-08-30 15:30:00,28.57,28.59,28.52,28.55,44884.803628984126,18.4209,18.4338,18.3887,18.408,44884.8036
2010-08-30 15:35:00,28.55,28.63,28.54,28.62,51569.77438223708,18.408,18.4596,18.4016,18.4532,51569.7744
2010-08-30 15:40:00,28.62,28.64,28.57,28.62,57061.00035812344,18.4532,18.4661,18.4209,18.4532,57061.0004
2010-08-30 15:45:00,28.62,28.62,28.52,28.54,65178.46484421631,18.4532,18.4532,18.3887,18.4016,65178.4648
2010-08-30 15:50:00,28.55,28.57,28.52,28.57,82368.38963829532,18.408,18.4209,18.3887,18.4209,82368.3896
2010-08-30 15:55:00,28.56,28.57,28.48,28.5,277306.9117822609,18.4145,18.4209,18.3629,18.3758,277306.9118
2010-08-31 09:30:00,28.35,28.56,28.35,28.48,94902.70980064462,18.2791,18.4145,18.2791,18.3629,94902.7098
2010-08-31 09:35:00,28.48,28.48,28.21,28.31,119255.10325892323,18.3629,18.3629,18.1888,18.2533,119255.1033
2010-08-31 09:40:00,28.31,28.31,28.14,28.15,93350.84159006804,18.2533,18.2533,18.1437,18.1501,93350.8416
2010-08-31 09:45:00,28.16,28.44,28.13,28.41,74967.17201862241,18.1566,18.3371,18.1372,18.3178,74967.172
2010-08-31 09:50:00,28.41,28.41,28.27,28.34,47391.66766145398,18.3178,18.3178,18.2275,18.2726,47391.6677
2010-08-31 09:55:00,28.35,28.36,28.1,28.16,91440.84994628148,18.2791,18.2855,18.1179,18.1566,91440.8499
2010-08-31 10:00:00,28.14,28.43,28.14,28.42,73654.05276351915,18.1437,18.3307,18.1437,18.3242,73654.0528
2010-08-31 10:05:00,28.43,28.62,28.31,28.53,115435.11997135013,18.3307,18.4532,18.2533,18.3952,115435.12
2010-08-31 10:10:00,28.52,28.75,28.52,28.67,92634.59472364809,18.3887,18.537,18.3887,18.4854,92634.5947
2010-08-31 10:15:00,28.68,28.72,28.62,28.62,21129.2825593888,18.4919,18.5177,18.4532,18.4532,21129.2826
2010-08-31 10:20:00,28.62,28.72,28.62,28.72,45601.05049540408,18.4532,18.5177,18.4532,18.5177,45601.0505
2010-08-31 10:25:00,28.71,28.87,28.67,28.85,68759.6991763161,18.5112,18.6144,18.4854,18.6015,68759.6992
2010-08-31 10:30:00,28.86,28.88,28.74,28.77,50734.15303808045,18.6079,18.6208,18.5306,18.5499,50734.153
2010-08-31 10:35:00,28.77,28.82,28.66,28.71,35573.59436552465,18.5499,18.5821,18.479,18.5112,35573.5944
2010-08-31 10:40:00,28.7,28.7,28.63,28.69,36528.59018741793,18.5048,18.5048,18.4596,18.4983,36528.5902
2010-08-31 10:45:00,28.7,28.72,28.63,28.67,30321.117345111616,18.5048,18.5177,18.4596,18.4854,30321.1173
2010-08-31 10:50:00,28.67,28.78,28.65,28.7,38199.83287573117,18.4854,18.5563,18.4725,18.5048,38199.8329
2010-08-31 10:55:00,28.7,28.83,28.7,28.83,18980.541960128925,18.5048,18.5886,18.5048,18.5886,18980.542
2010-08-31 11:00:00,28.83,28.85,28.71,28.77,24710.5168914886,18.5886,18.6015,18.5112,18.5499,24710.5169
2010-08-31 11:05:00,28.77,28.83,28.65,28.67,21606.78047033544,18.5499,18.5886,18.4725,18.4854,21606.7805
2010-08-31 11:10:00,28.67,28.71,28.59,28.69,18861.167482392266,18.4854,18.5112,18.4338,18.4983,18861.1675
2010-08-31 11:15:00,28.69,28.74,28.63,28.63,13847.439417452548,18.4983,18.5306,18.4596,18.4596,13847.4394
2010-08-31 11:20:00,28.62,28.77,28.6,28.75,19099.916437865584,18.4532,18.5499,18.4403,18.537,19099.9164
2010-08-31 11:25:00,28.74,28.82,28.64,28.64,35334.84541005133,18.5306,18.5821,18.4661,18.4661,35334.8454
2010-08-31 11:30:00,28.65,28.76,28.63,28.76,12295.57120687597,18.4725,18.5434,18.4596,18.5434,12295.5712
2010-08-31 11:35:00,28.76,28.82,28.76,28.78,9549.958218932792,18.5434,18.5821,18.5434,18.5563,9549.9582
2010-08-31 11:40:00,28.8,28.83,28.74,28.74,25784.88719111853,18.5692,18.5886,18.5306,18.5306,25784.8872
2010-08-31 11:45:00,28.73,28.83,28.73,28.77,11818.073295929333,18.5241,18.5886,18.5241,18.5499,11818.0733
2010-08-31 11:50:00,28.76,28.86,28.76,28.85,18264.295093708966,18.5434,18.6079,18.5434,18.6015,18264.2951
2010-08-31 11:55:00,28.85,28.85,28.7,28.74,23874.89554733198,18.6015,18.6015,18.5048,18.5306,23874.8955
2010-08-31 12:00:00,28.74,28.81,28.74,28.78,11937.44777366599,18.5306,18.5757,18.5306,18.5563,11937.4478
2010-08-31 12:05:00,28.79,28.85,28.79,28.8,10146.830607616092,18.5628,18.6015,18.5628,18.5692,10146.8306
2010-08-31 12:10:00,28.79,28.79,28.72,28.72,14205.562850662527,18.5628,18.5628,18.5177,18.5177,14205.5629
2010-08-31 12:15:00,28.72,28.72,28.67,28.68,16234.928972185746,18.5177,18.5177,18.4854,18.4919,16234.929
2010-08-31 12:20:00,28.67,28.7,28.64,28.67,22323.0273367554,18.4854,18.5048,18.4661,18.4854,22323.0273
2010-08-31 12:25:00,28.66,28.71,28.64,28.71,20532.4101707055,18.479,18.5112,18.4661,18.5112,20532.4102
2010-08-31 12:30:00,28.72,28.77,28.71,28.74,11101.82642950937,18.5177,18.5499,18.5112,18.5306,11101.8264
2010-08-31 12:35:00,28.73,28.73,28.67,28.67,8953.085830249493,18.5241,18.5241,18.4854,18.4854,8953.0858
2010-08-31 12:40:00,28.66,28.66,28.61,28.66,24113.6445028053,18.479,18.479,18.4467,18.479,24113.6445
2010-08-31 12:45:00,28.67,28.72,28.66,28.72,14324.937328399188,18.4854,18.5177,18.479,18.5177,14324.9373
2010-08-31 12:50:00,28.68,28.71,28.52,28.57,29127.372567745017,18.4919,18.5112,18.3887,18.4209,29127.3726
2010-08-31 12:55:00,28.57,28.57,28.5,28.52,26978.631968485137,18.4209,18.4209,18.3758,18.3887,26978.632
2010-08-31 13:00:00,28.49,28.54,28.44,28.48,34021.72615494807,18.3694,18.4016,18.3371,18.3629,34021.7262
2010-08-31 13:05:00,28.48,28.51,28.47,28.51,9669.332696669451,18.3629,18.3823,18.3565,18.3823,9669.3327
2010-08-31 13:10:00,28.51,28.59,28.51,28.59,12534.32016234929,18.3823,18.4338,18.3823,18.4338,12534.3202
2010-08-31 13:15:00,28.59,28.62,28.52,28.52,19099.916437865584,18.4338,18.4532,18.3887,18.3887,19099.9164
2010-08-31 13:20:00,28.53,28.62,28.53,28.54,16234.928972185746,18.3952,18.4532,18.3952,18.4016,16234.929
2010-08-31 13:25:00,28.54,28.62,28.53,28.58,17309.299271815686,18.4016,18.4532,18.3952,18.4274,17309.2993
2010-08-31 13:30:00,28.59,28.64,28.53,28.54,21487.405992598786,18.4338,18.4661,18.3952,18.4016,21487.406
2010-08-31 13:35:00,28.55,28.62,28.55,28.61,18144.920615972303,18.408,18.4532,18.408,18.4467,18144.9206
2010-08-31 13:40:00,28.6,28.62,28.48,28.52,39751.70108630775,18.4403,18.4532,18.3629,18.3887,39751.7011
2010-08-31 13:45:00,28.52,28.55,28.48,28.49,27694.878834905096,18.3887,18.408,18.3629,18.3694,27694.8788
2010-08-31 13:50:00,28.48,28.52,28.48,28.51,9788.707174406112,18.3629,18.3887,18.3629,18.3823,9788.7072
2010-08-31 13:55:00,28.51,28.57,28.51,28.56,18741.793004655603,18.3823,18.4209,18.3823,18.4145,18741.793
2010-08-31 14:00:00,28.57,28.57,28.4,28.45,50017.9061716605,18.4209,18.4209,18.3113,18.3436,50017.9062
2010-08-31 14:05:00,28.43,28.59,28.4,28.54,32111.73451116152,18.3307,18.4338,18.3113,18.4016,32111.7345
2010-08-31 14:10:00,28.56,28.61,28.55,28.56,17070.550316342367,18.4145,18.4467,18.408,18.4145,17070.5503
2010-08-31 14:15:00,28.56,28.56,28.34,28.34,30798.615256058256,18.4145,18.4145,18.2726,18.2726,30798.6153
2010-08-31 14:20:00,28.34,28.4,28.33,28.35,37006.08809836457,18.2726,18.3113,18.2662,18.2791,37006.0881
2010-08-31 14:25:00,28.34,28.4,28.28,28.38,38916.07974215113,18.2726,18.3113,18.234,18.2984,38916.0797
2010-08-31 14:30:00,28.39,28.43,28.37,28.41,14921.809717082488,18.3049,18.3307,18.292,18.3178,14921.8097
2010-08-31 14:35:00,28.42,28.42,28.21,28.25,51689.148859973735,18.3242,18.3242,18.1888,18.2146,51689.1489
2010-08-31 14:40:00,28.24,28.3,28.21,28.26,34379.84958815805,18.2082,18.2469,18.1888,18.2211,34379.8496
2010-08-31 14:45:00,28.27,28.31,28.21,28.22,20054.912259758865,18.2275,18.2533,18.1888,18.1953,20054.9123
2010-08-31 14:50:00,28.22,28.26,28.21,28.25,52166.64677092038,18.1953,18.2211,18.1888,18.2146,52166.6468
2010-08-31 14:55:00,28.26,28.26,28.18,28.18,17786.797182762326,18.2211,18.2211,18.1695,18.1695,17786.7972
2010-08-31 15:00:00,28.17,28.25,28.17,28.21,45959.17392861406,18.163,18.2146,18.163,18.1888,45959.1739
2010-08-31 15:05:00,28.21,28.28,28.15,28.26,29127.372567745017,18.1888,18.234,18.1501,18.2211,29127.3726
2010-08-31 15:10:00,28.26,28.27,28.17,28.24,23278.02315864868,18.2211,18.2275,18.163,18.2082,23278.0232
2010-08-31 15:15:00,28.23,28.28,28.21,28.26,24829.89136922526,18.2017,18.234,18.1888,18.2211,24829.8914
2010-08-31 15:20:00,28.25,28.26,28.15,28.21,60164.73677927659,18.2146,18.2211,18.1501,18.1888,60164.7368
2010-08-31 15:25:00,28.21,28.28,28.18,28.27,35812.34332099797,18.1888,18.234,18.1695,18.2275,35812.3433
2010-08-31 15:30:00,28.27,28.36,28.27,28.29,59448.48991285663,18.2275,18.2855,18.2275,18.2404,59448.4899
2010-08-31 15:35:00,28.29,28.34,28.21,28.25,46317.29736182404,18.2404,18.2726,18.1888,18.2146,46317.2974
2010-08-31 15:40:00,28.24,28.32,28.22,28.31,55867.25558075684,18.2082,18.2597,18.1953,18.2533,55867.2556
2010-08-31 15:45:00,28.31,28.5,28.31,28.41,129879.43177748597,18.2533,18.3758,18.2533,18.3178,129879.4318
2010-08-31 15:50:00,28.41,28.46,28.32,28.33,109705.14503999044,18.3178,18.35,18.2597,18.2662,109705.145
2010-08-31 15:55:00,28.33,28.41,28.31,28.35,252835.1438462457,18.2662,18.3178,18.2533,18.2791,252835.1438
2010-09-01 09:30:00,29.06,29.13,28.83,29.07,132863.79372090247,18.7369,18.782,18.5886,18.7433,132863.7937
2010-09-01 09:35:00,29.03,29.03,28.84,28.98,123671.95893517966,18.7175,18.7175,18.595,18.6853,123671.9589
2010-09-01 09:40:00,28.96,29.03,28.9,28.91,56941.625880386775,18.6724,18.7175,18.6337,18.6402,56941.6259
2010-09-01 09:45:00,28.93,28.97,28.81,28.81,59329.11543511997,18.6531,18.6788,18.5757,18.5757,59329.1154
2010-09-01 09:50:00,28.83,28.9,28.83,28.88,44049.182284827504,18.5886,18.6337,18.5886,18.6208,44049.1823
2010-09-01 09:55:00,28.88,28.88,28.83,28.87,51808.5233377104,18.6208,18.6208,18.5886,18.6144,51808.5233
2010-09-01 10:00:00,28.88,29.21,28.86,29.13,155783.69344634117,18.6208,18.8336,18.6079,18.782,155783.6934
2010-09-01 10:05:00,29.12,29.19,29.11,29.15,49421.0337829772,18.7756,18.8207,18.7691,18.7949,49421.0338
2010-09-01 10:10:00,29.15,29.29,29.15,29.25,52882.893637340334,18.7949,18.8852,18.7949,18.8594,52882.8936
2010-09-01 10:15:00,29.24,29.3,29.2,29.25,58254.74513549003,18.8529,18.8916,18.8271,18.8594,58254.7451
2010-09-01 10:20:00,29.24,29.29,29.19,29.21,56941.625880386775,18.8529,18.8852,18.8207,18.8336,56941.6259
2010-09-01 10:25:00,29.23,29.27,29.23,29.26,24710.5168914886,18.8465,18.8723,18.8465,18.8658,24710.5169
2010-09-01 10:30:00,29.26,29.26,29.15,29.19,94902.70980064462,18.8658,18.8658,18.7949,18.8207,94902.7098
2010-09-01 10:35:00,29.2,29.24,29.18,29.24,28291.751223588395,18.8271,18.8529,18.8142,18.8529,28291.7512
2010-09-01 10:40:00,29.24,29.26,29.08,29.21,68640.32469857944,18.8529,18.8658,18.7498,18.8336,68640.3247
2010-09-01 10:45:00,29.22,29.25,29.18,29.2,18622.418526918944,18.84,18.8594,18.8142,18.8271,18622.4185
2010-09-01 10:50:00,29.2,29.29,29.2,29.24,51092.27647129044,18.8271,18.8852,18.8271,18.8529,51092.2765
2010-09-01 10:55:00,29.24,29.26,29.22,29.24,31514.86212247821,18.8529,18.8658,18.84,18.8529,31514.8621
2010-09-01 11:00:00,29.24,29.38,29.24,29.35,80935.89590545541,18.8529,18.9432,18.8529,18.9239,80935.8959
2010-09-01 11:05:00,29.33,29.45,29.33,29.39,83323.38546018861,18.911,18.9883,18.911,18.9496,83323.3855
2010-09-01 11:10:00,29.39,29.53,29.39,29.49,72340.9335084159,18.9496,19.0399,18.9496,19.0141,72340.9335
2010-09-01 11:15:00,29.49,29.52,29.41,29.48,47033.544228244,19.0141,19.0335,18.9625,19.0077,47033.5442
2010-09-01 11:20:00,29.48,29.49,29.42,29.45,33066.730333054795,19.0077,19.0141,18.969,18.9883,33066.7303
2010-09-01 11:25:00,29.45,29.45,29.4,29.45,27575.50435716844,18.9883,18.9883,18.9561,18.9883,27575.5044
2010-09-01 11:30:00,29.46,29.61,29.45,29.57,82487.76411603199,18.9948,19.0915,18.9883,19.0657,82487.7641
2010-09-01 11:35:00,29.58,29.59,29.53,29.53,24233.01898054196,19.0722,19.0786,19.0399,19.0399,24233.019
2010-09-01 11:40:00,29.54,29.59,29.54,29.57,38080.45839799451,19.0464,19.0786,19.0464,19.0657,38080.4584
2010-09-01 11:45:00,29.57,29.67,29.53,29.57,67207.83096573953,19.0657,19.1302,19.0399,19.0657,67207.831
2010-09-01 11:50:00,29.57,29.68,29.54,29.6,42258.5651187776,19.0657,19.1366,19.0464,19.085,42258.5651
2010-09-01 11:55:00,29.62,29.63,29.6,29.6,27336.75540169512,19.0979,19.1044,19.085,19.085,27336.7554
2010-09-01 12:00:00,29.6,29.6,29.57,29.59,25784.88719111853,19.085,19.085,19.0657,19.0786,25784.8872
2010-09-01 12:05:00,29.59,29.6,29.5,29.53,58851.61752417333,19.0786,19.085,19.0206,19.0399,58851.6175
2010-09-01 12:10:00,29.54,29.57,29.52,29.56,12176.19672913931,19.0464,19.0657,19.0335,19.0593,12176.1967
2010-09-01 12:15:00,29.57,29.59,29.53,29.54,21487.405992598786,19.0657,19.0786,19.0399,19.0464,21487.406
2010-09-01 12:20:00,29.54,29.55,29.45,29.45,74847.79754088576,19.0464,19.0528,18.9883,18.9883,74847.7975
2010-09-01 12:25:00,29.46,29.49,29.4,29.42,26143.01062432852,18.9948,19.0141,18.9561,18.969,26143.0106
2010-09-01 12:30:00,29.42,29.43,29.36,29.39,33544.22824400143,18.969,18.9754,18.9303,18.9496,33544.2282
2010-09-01 12:35:00,29.4,29.45,29.36,29.36,29843.61943416497,18.9561,18.9883,18.9303,18.9303,29843.6194
2010-09-01 12:40:00,29.37,29.38,29.31,29.34,50137.28064939716,18.9368,18.9432,18.8981,18.9174,50137.2806
2010-09-01 12:45:00,29.35,29.39,29.34,29.34,25904.2616688552,18.9239,18.9496,18.9174,18.9174,25904.2617
2010-09-01 12:50:00,29.35,29.43,29.35,29.39,14086.188372925868,18.9239,18.9754,18.9239,18.9496,14086.1884
2010-09-01 12:55:00,29.41,29.41,29.34,29.4,27098.0064462218,18.9625,18.9625,18.9174,18.9561,27098.0064
2010-09-01 13:00:00,29.4,29.42,29.36,29.41,41900.441685567625,18.9561,18.969,18.9303,18.9625,41900.4417
2010-09-01 13:05:00,29.41,29.54,29.41,29.53,29604.870478691657,18.9625,19.0464,18.9625,19.0399,29604.8705
2010-09-01 13:10:00,29.52,29.55,29.5,29.54,15399.307628029128,19.0335,19.0528,19.0206,19.0464,15399.3076
2010-09-01 13:15:00,29.52,29.55,29.51,29.51,11340.57538498269,19.0335,19.0528,19.027,19.027,11340.5754
2010-09-01 13:20:00,29.52,29.56,29.52,29.55,20532.4101707055,19.0335,19.0593,19.0335,19.0528,20532.4102
2010-09-01 13:25:00,29.55,29.57,29.51,29.54,14802.435239345828,19.0528,19.0657,19.027,19.0464,14802.4352
2010-09-01 13:30:00,29.55,29.59,29.54,29.58,21606.78047033544,19.0528,19.0786,19.0464,19.0722,21606.7805
2010-09-01 13:35:00,29.58,29.65,29.57,29.65,55270.38319207353,19.0722,19.1173,19.0657,19.1173,55270.3832
2010-09-01 13:40:00,29.65,29.69,29.65,29.67,34737.97302136803,19.1173,19.1431,19.1173,19.1302,34737.973
2010-09-01 13:45:00,29.67,29.7,29.63,29.7,22084.27838128208,19.1302,19.1495,19.1044,19.1495,22084.2784
2010-09-01 13:50:00,29.7,29.72,29.67,29.71,21487.405992598786,19.1495,19.1624,19.1302,19.156,21487.406
2010-09-01 13:55:00,29.71,29.72,29.65,29.71,18980.541960128925,19.156,19.1624,19.1173,19.156,18980.542
2010-09-01 14:00:00,29.71,29.72,29.65,29.71,38796.705264414464,19.156,19.1624,19.1173,19.156,38796.7053
2010-09-01 14:05:00,29.72,29.73,29.66,29.68,58851.61752417333,19.1624,19.1689,19.1237,19.1366,58851.6175
2010-09-01 14:10:00,29.68,29.7,29.66,29.7,19696.788826548884,19.1366,19.1495,19.1237,19.1495,19696.7888
2010-09-01 14:15:00,29.69,29.71,29.67,29.68,14683.060761609167,19.1431,19.156,19.1302,19.1366,14683.0608
2010-09-01 14:20:00,29.68,29.68,29.57,29.6,35454.21988778799,19.1366,19.1366,19.0657,19.085,35454.2199
2010-09-01 14:25:00,29.61,29.68,29.6,29.66,25546.13823564522,19.0915,19.1366,19.085,19.1237,25546.1382
2010-09-01 14:30:00,29.67,29.69,29.62,29.66,28291.751223588395,19.1302,19.1431,19.0979,19.1237,28291.7512
2010-09-01 14:35:00,29.66,29.68,29.62,29.65,15041.184194819149,19.1237,19.1366,19.0979,19.1173,15041.1842
2010-09-01 14:40:00,29.65,29.7,29.65,29.67,28649.874656798376,19.1173,19.1495,19.1173,19.1302,28649.8747
2010-09-01 14:45:00,29.66,29.7,29.65,29.69,40229.19899725439,19.1237,19.1495,19.1173,19.1431,40229.199
2010-09-01 14:50:00,29.68,29.72,29.68,29.7,31156.73868926824,19.1366,19.1624,19.1366,19.1495,31156.7387
2010-09-01 14:55:00,29.71,29.72,29.7,29.71,27217.38092395846,19.156,19.1624,19.1495,19.156,27217.3809
2010-09-01 15:00:00,29.71,29.72,29.69,29.71,32589.232422108154,19.156,19.1624,19.1431,19.156,32589.2324
2010-09-01 15:05:00,29.72,29.81,29.72,29.78,119851.97564760654,19.1624,19.2204,19.1624,19.2011,119851.9756
2010-09-01 15:10:00,29.78,29.81,29.76,29.81,25546.13823564522,19.2011,19.2204,19.1882,19.2204,25546.1382
2010-09-01 15:15:00,29.81,29.81,29.76,29.79,29246.74704548168,19.2204,19.2204,19.1882,19.2076,29246.747
2010-09-01 15:20:00,29.79,29.81,29.74,29.75,31156.73868926824,19.2076,19.2204,19.1753,19.1818,31156.7387
2010-09-01 15:25:00,29.76,29.78,29.71,29.76,37364.21153157455,19.1882,19.2011,19.156,19.1882,37364.2115
2010-09-01 15:30:00,29.76,29.82,29.7,29.82,66133.46066610959,19.1882,19.2269,19.1495,19.2269,66133.4607
2010-09-01 15:35:00,29.82,29.86,29.75,29.79,80458.39799450878,19.2269,19.2527,19.1818,19.2076,80458.398
2010-09-01 15:40:00,29.81,29.84,29.79,29.82,61477.856034379845,19.2204,19.2398,19.2076,19.2269,61477.856
2010-09-01 15:45:00,29.82,29.86,29.75,29.78,156738.68926823445,19.2269,19.2527,19.1818,19.2011,156738.6893
2010-09-01 15:50:00,29.77,29.82,29.76,29.78,124030.08236838965,19.1947,19.2269,19.1882,19.2011,124030.0824
2010-09-01 15:55:00,29.78,29.86,29.76,29.83,216425.9281365644,19.2011,19.2527,19.1882,19.2333,216425.9281
2010-09-02 09:30:00,29.88,29.93,29.5,29.72,141220.00716246865,19.2656,19.2978,19.0206,19.1624,141220.0072
2010-09-02 09:35:00,29.66,29.81,29.55,29.62,78070.90843977558,19.1237,19.2204,19.0528,19.0979,78070.9084
2010-09-02 09:40:00,29.65,29.65,29.56,29.65,41781.067207830965,19.1173,19.1173,19.0593,19.1173,41781.0672
2010-09-02 09:45:00,29.66,29.81,29.62,29.71,108392.02578488718,19.1237,19.2204,19.0979,19.156,108392.0258
2010-09-02 09:50:00,29.72,29.75,29.66,29.75,32827.98137758147,19.1624,19.1818,19.1237,19.1818,32827.9814
2010-09-02 09:55:00,29.75,29.78,29.7,29.76,31037.36421153157,19.1818,19.2011,19.1495,19.1882,31037.3642
2010-09-02 10:00:00,29.76,29.96,29.76,29.84,125701.32505670287,19.1882,19.3172,19.1882,19.2398,125701.3251
2010-09-02 10:05:00,29.87,29.92,29.85,29.85,31395.487644741555,19.2591,19.2914,19.2462,19.2462,31395.4876
2010-09-02 10:10:00,29.85,29.88,29.74,29.76,32827.98137758147,19.2462,19.2656,19.1753,19.1882,32827.9814
2010-09-02 10:15:00,29.76,29.77,29.7,29.7,21009.908081652145,19.1882,19.1947,19.1495,19.1495,21009.9081
2010-09-02 10:20:00,29.7,29.85,29.62,29.81,41303.56929688433,19.1495,19.2462,19.0979,19.2204,41303.5693
2010-09-02 10:25:00,29.79,29.91,29.78,29.9,33305.47928852811,19.2076,19.2849,19.2011,19.2785,33305.4793
2010-09-02 10:30:00,29.91,29.91,29.79,29.86,20293.661215232183,19.2849,19.2849,19.2076,19.2527,20293.6612
2010-09-02 10:35:00,29.86,29.93,29.81,29.93,21368.031514862123,19.2527,19.2978,19.2204,19.2978,21368.0315
2010-09-02 10:40:00,29.91,30.06,29.91,29.99,68401.57574310612,19.2849,19.3816,19.2849,19.3365,68401.5757
2010-09-02 10:45:00,30.0,30.04,29.98,30.04,24113.6445028053,19.343,19.3687,19.3301,19.3687,24113.6445
2010-09-02 10:50:00,30.04,30.11,30.01,30.03,43094.18646293422,19.3687,19.4139,19.3494,19.3623,43094.1865
2010-09-02 10:55:00,30.03,30.12,30.01,30.08,46436.6718395607,19.3623,19.4203,19.3494,19.3945,46436.6718
2010-09-02 11:00:00,30.08,30.16,30.08,30.16,79742.15112808881,19.3945,19.4461,19.3945,19.4461,79742.1511
2010-09-02 11:05:00,30.15,30.15,30.03,30.09,44884.803628984126,19.4397,19.4397,19.3623,19.401,44884.8036
2010-09-02 11:10:00,30.09,30.09,30.01,30.02,32111.73451116152,19.401,19.401,19.3494,19.3559,32111.7345
2010-09-02 11:15:00,30.02,30.02,29.91,29.91,45601.05049540408,19.3559,19.3559,19.2849,19.2849,45601.0505
2010-09-02 11:20:00,29.91,29.92,29.84,29.87,32111.73451116152,19.2849,19.2914,19.2398,19.2591,32111.7345
2010-09-02 11:25:00,29.86,29.87,29.79,29.86,33544.22824400143,19.2527,19.2591,19.2076,19.2527,33544.2282
2010-09-02 11:30:00,29.86,29.91,29.81,29.86,11459.94986271935,19.2527,19.2849,19.2204,19.2527,11459.9499
2010-09-02 11:35:00,29.87,29.96,29.85,29.92,21964.903903545423,19.2591,19.3172,19.2462,19.2914,21964.9039
2010-09-02 11:40:00,29.91,29.97,29.89,29.93,12295.57120687597,19.2849,19.3236,19.272,19.2978,12295.5712
2010-09-02 11:45:00,29.91,29.91,29.87,29.91,9908.081652142771,19.2849,19.2849,19.2591,19.2849,9908.0817
2010-09-02 11:50:00,29.91,29.95,29.88,29.9,9311.209263459472,19.2849,19.3107,19.2656,19.2785,9311.2093
2010-09-02 11:55:00,29.91,29.93,29.84,29.85,21487.405992598786,19.2849,19.2978,19.2398,19.2462,21487.406
2010-09-02 12:00:00,29.85,29.89,29.83,29.89,23278.02315864868,19.2462,19.272,19.2333,19.272,23278.0232
2010-09-02 12:05:00,29.9,30.0,29.9,30.0,47869.16557240062,19.2785,19.343,19.2785,19.343,47869.1656
2010-09-02 12:10:00,30.0,30.0,29.93,29.96,12534.32016234929,19.343,19.343,19.2978,19.3172,12534.3202
2010-09-02 12:15:00,29.97,29.97,29.95,29.95,12534.32016234929,19.3236,19.3236,19.3107,19.3107,12534.3202
2010-09-02 12:20:00,29.95,29.96,29.91,29.92,21726.1549480721,19.3107,19.3172,19.2849,19.2914,21726.1549
2010-09-02 12:25:00,29.91,29.91,29.83,29.89,24829.89136922526,19.2849,19.2849,19.2333,19.272,24829.8914
2010-09-02 12:30:00,29.88,29.89,29.87,29.88,2387.489554733198,19.2656,19.272,19.2591,19.2656,2387.4896
2010-09-02 12:35:00,29.87,29.9,29.87,29.9,3700.608809836457,19.2591,19.2785,19.2591,19.2785,3700.6088
2010-09-02 12:40:00,29.9,29.91,29.86,29.86,6804.345230989615,19.2785,19.2849,19.2527,19.2527,6804.3452
2010-09-02 12:45:00,29.86,29.88,29.82,29.85,8475.587919302852,19.2527,19.2656,19.2269,19.2462,8475.5879
2010-09-02 12:50:00,29.85,29.86,29.78,29.79,33424.85376626477,19.2462,19.2527,19.2011,19.2076,33424.8538
2010-09-02 12:55:00,29.79,29.81,29.78,29.78,17786.797182762326,19.2076,19.2204,19.2011,19.2011,17786.7972
2010-09-02 13:00:00,29.78,29.79,29.77,29.79,18980.541960128925,19.2011,19.2076,19.1947,19.2076,18980.542
2010-09-02 13:05:00,29.79,29.79,29.61,29.7,80100.2745612988,19.2076,19.2076,19.0915,19.1495,80100.2746
2010-09-02 13:10:00,29.7,29.7,29.65,29.67,8475.587919302852,19.1495,19.1495,19.1173,19.1302,8475.5879
2010-09-02 13:15:00,29.66,29.71,29.65,29.67,18264.295093708966,19.1237,19.156,19.1173,19.1302,18264.2951
2010-09-02 13:20:00,29.67,29.73,29.65,29.67,12056.82225140265,19.1302,19.1689,19.1173,19.1302,12056.8223
2010-09-02 13:25:00,29.67,29.71,29.65,29.7,6326.847320042974,19.1302,19.156,19.1173,19.1495,6326.8473
2010-09-02 13:30:00,29.71,29.78,29.68,29.78,8714.336874776172,19.156,19.2011,19.1366,19.2011,8714.3369
2010-09-02 13:35:00,29.78,29.81,29.78,29.8,18503.044049182285,19.2011,19.2204,19.2011,19.214,18503.044
2010-09-02 13:40:00,29.81,29.85,29.78,29.8,13608.69046197923,19.2204,19.2462,19.2011,19.214,13608.6905
2010-09-02 13:45:00,29.81,29.81,29.72,29.72,6326.847320042974,19.2204,19.2204,19.1624,19.1624,6326.8473
2010-09-02 13:50:00,29.72,29.77,29.72,29.77,5491.225975886356,19.1624,19.1947,19.1624,19.1947,5491.226
2010-09-02 13:55:00,29.78,29.82,29.78,29.81,13608.69046197923,19.2011,19.2269,19.2011,19.2204,13608.6905
2010-09-02 14:00:00,29.8,29.83,29.76,29.83,15757.431061239107,19.214,19.2333,19.1882,19.2333,15757.4311
2010-09-02 14:05:00,29.83,29.88,29.83,29.87,12773.06911782261,19.2333,19.2656,19.2333,19.2591,12773.0691
2010-09-02 14:10:00,29.88,29.92,29.86,29.92,16831.801360869045,19.2656,19.2914,19.2527,19.2914,16831.8014
2010-09-02 14:15:00,29.91,29.93,29.86,29.92,15279.933150292469,19.2849,19.2978,19.2527,19.2914,15279.9332
2010-09-02 14:20:00,29.92,29.92,29.81,29.84,13250.567028769248,19.2914,19.2914,19.2204,19.2398,13250.567
2010-09-02 14:25:00,29.82,29.86,29.81,29.81,9072.460307986152,19.2269,19.2527,19.2204,19.2204,9072.4603
2010-09-02 14:30:00,29.82,29.88,29.82,29.86,8117.464486092873,19.2269,19.2656,19.2269,19.2527,8117.4645
2010-09-02 14:35:00,29.86,29.87,29.79,29.86,9191.834785722813,19.2527,19.2591,19.2076,19.2527,9191.8348
2010-09-02 14:40:00,29.85,29.85,29.81,29.85,6684.970753252955,19.2462,19.2462,19.2204,19.2462,6684.9708
2010-09-02 14:45:00,29.84,29.84,29.81,29.82,7281.843141936254,19.2398,19.2398,19.2204,19.2269,7281.8431
2010-09-02 14:50:00,29.83,29.84,29.82,29.82,4655.604631729736,19.2333,19.2398,19.2269,19.2269,4655.6046
2010-09-02 14:55:00,29.83,29.83,29.79,29.81,12534.32016234929,19.2333,19.2333,19.2076,19.2204,12534.3202
2010-09-02 15:00:00,29.81,29.81,29.76,29.81,20293.661215232183,19.2204,19.2204,19.1882,19.2204,20293.6612
2010-09-02 15:05:00,29.81,29.84,29.81,29.83,16234.928972185746,19.2204,19.2398,19.2204,19.2333,16234.929
2010-09-02 15:10:00,29.82,29.84,29.81,29.82,34976.72197684135,19.2269,19.2398,19.2204,19.2269,34976.722
2010-09-02 15:15:00,29.82,29.84,29.81,29.83,19338.665393338903,19.2269,19.2398,19.2204,19.2333,19338.6654
2010-09-02 15:20:00,29.84,29.92,29.84,29.91,78906.5297839322,19.2398,19.2914,19.2398,19.2849,78906.5298
2010-09-02 15:25:00,29.9,29.92,29.88,29.91,30679.2407783216,19.2785,19.2914,19.2656,19.2849,30679.2408
2010-09-02 15:30:00,29.91,29.96,29.9,29.96,76399.66575146234,19.2849,19.3172,19.2785,19.3172,76399.6658
2010-09-02 15:35:00,29.96,30.03,29.96,30.01,66849.70753252954,19.3172,19.3623,19.3172,19.3494,66849.7075
2010-09-02 15:40:00,30.01,30.05,29.96,29.96,83920.25784887192,19.3494,19.3752,19.3172,19.3172,83920.2578
2010-09-02 15:45:00,29.96,30.05,29.96,30.04,68759.6991763161,19.3172,19.3752,19.3172,19.3687,68759.6992
2010-09-02 15:50:00,30.04,30.05,30.01,30.01,47630.4166169273,19.3687,19.3752,19.3494,19.3494,47630.4166
2010-09-02 15:55:00,30.01,30.04,30.01,30.01,103736.42115315744,19.3494,19.3687,19.3494,19.3494,103736.4212
2010-09-03 09:30:00,30.59,30.81,30.52,30.78,180613.58481556643,19.7234,19.8652,19.6782,19.8459,180613.5848
2010-09-03 09:35:00,30.79,30.87,30.73,30.86,107675.77891846724,19.8523,19.9039,19.8136,19.8975,107675.7789
2010-09-03 09:40:00,30.86,30.91,30.79,30.81,120687.59699176316,19.8975,19.9297,19.8523,19.8652,120687.597
2010-09-03 09:45:00,30.82,30.84,30.75,30.76,43332.93541840754,19.8717,19.8846,19.8265,19.833,43332.9354
2010-09-03 09:50:00,30.78,30.81,30.74,30.77,66969.08201026621,19.8459,19.8652,19.8201,19.8394,66969.082
2010-09-03 09:55:00,30.76,30.76,30.63,30.76,57538.49826907007,19.833,19.833,19.7492,19.833,57538.4983
2010-09-03 10:00:00,30.75,30.75,30.6,30.6,67804.70335442282,19.8265,19.8265,19.7298,19.7298,67804.7034
2010-09-03 10:05:00,30.61,30.63,30.48,30.5,111376.38772830369,19.7363,19.7492,19.6524,19.6653,111376.3877
2010-09-03 10:10:00,30.52,30.56,30.43,30.43,56702.87692491345,19.6782,19.704,19.6202,19.6202,56702.8769
2010-09-03 10:15:00,30.43,30.48,30.37,30.46,70072.81843141936,19.6202,19.6524,19.5815,19.6395,70072.8184
2010-09-03 10:20:00,30.48,30.6,30.48,30.53,44526.68019577414,19.6524,19.7298,19.6524,19.6847,44526.6802
2010-09-03 10:25:00,30.51,30.51,30.43,30.43,24352.39345827862,19.6718,19.6718,19.6202,19.6202,24352.3935
2010-09-03 10:30:00,30.45,30.48,30.41,30.44,32350.483466634832,19.6331,19.6524,19.6073,19.6267,32350.4835
2010-09-03 10:35:00,30.43,30.48,30.31,30.43,37602.960487047865,19.6202,19.6524,19.5428,19.6202,37602.9605
2010-09-03 10:40:00,30.4,30.49,30.4,30.44,20054.912259758865,19.6009,19.6589,19.6009,19.6267,20054.9123
2010-09-03 10:45:00,30.41,30.48,30.4,30.44,17667.422705025667,19.6073,19.6524,19.6009,19.6267,17667.4227
2010-09-03 10:50:00,30.45,30.48,30.42,30.46,16234.928972185746,19.6331,19.6524,19.6138,19.6395,16234.929
2010-09-03 10:55:00,30.47,30.47,30.41,30.46,17548.048227289004,19.646,19.646,19.6073,19.6395,17548.0482
2010-09-03 11:00:00,30.46,30.49,30.42,30.48,11818.073295929333,19.6395,19.6589,19.6138,19.6524,11818.0733
2010-09-03 11:05:00,30.46,30.57,30.45,30.56,30679.2407783216,19.6395,19.7105,19.6331,19.704,30679.2408
2010-09-03 11:10:00,30.56,30.57,30.52,30.54,32589.232422108154,19.704,19.7105,19.6782,19.6911,32589.2324
2010-09-03 11:15:00,30.54,30.59,30.53,30.57,29246.74704548168,19.6911,19.7234,19.6847,19.7105,29246.747
2010-09-03 11:20:00,30.55,30.58,30.53,30.53,18741.793004655603,19.6976,19.7169,19.6847,19.6847,18741.793
2010-09-03 11:25:00,30.53,30.59,30.51,30.57,13608.69046197923,19.6847,19.7234,19.6718,19.7105,13608.6905
2010-09-03 11:30:00,30.58,30.59,30.53,30.58,8594.962397039513,19.7169,19.7234,19.6847,19.7169,8594.9624
2010-09-03 11:35:00,30.58,30.58,30.49,30.52,14921.809717082488,19.7169,19.7169,19.6589,19.6782,14921.8097
2010-09-03 11:40:00,30.53,30.6,30.52,30.56,28291.751223588395,19.6847,19.7298,19.6782,19.704,28291.7512
2010-09-03 11:45:00,30.58,30.58,30.51,30.51,9430.583741196133,19.7169,19.7169,19.6718,19.6718,9430.5837
2010-09-03 11:50:00,30.51,30.51,30.44,30.47,34021.72615494807,19.6718,19.6718,19.6267,19.646,34021.7262
2010-09-03 11:55:00,30.49,30.53,30.48,30.5,13966.813895189209,19.6589,19.6847,19.6524,19.6653,13966.8139
2010-09-03 12:00:00,30.49,30.56,30.47,30.53,10385.579563089412,19.6589,19.704,19.646,19.6847,10385.5796
2010-09-03 12:05:00,30.53,30.58,30.53,30.53,8714.336874776172,19.6847,19.7169,19.6847,19.6847,8714.3369
2010-09-03 12:10:00,30.52,30.56,30.52,30.56,3700.608809836457,19.6782,19.704,19.6782,19.704,3700.6088
2010-09-03 12:15:00,30.55,30.55,30.5,30.55,6923.719708726274,19.6976,19.6976,19.6653,19.6976,6923.7197
2010-09-03 12:20:00,30.54,30.56,30.54,30.56,6565.596275516295,19.6911,19.704,19.6911,19.704,6565.5963
2010-09-03 12:25:00,30.57,30.58,30.57,30.57,10863.07747403605,19.7105,19.7169,19.7105,19.7105,10863.0775
2010-09-03 12:30:00,30.57,30.57,30.51,30.55,10743.702996299393,19.7105,19.7105,19.6718,19.6976,10743.703
2010-09-03 12:35:00,30.55,30.6,30.55,30.57,17786.797182762326,19.6976,19.7298,19.6976,19.7105,17786.7972
2010-09-03 12:40:00,30.57,30.59,30.53,30.56,12773.06911782261,19.7105,19.7234,19.6847,19.704,12773.0691
2010-09-03 12:45:00,30.56,30.6,30.55,30.57,11340.57538498269,19.704,19.7298,19.6976,19.7105,11340.5754
2010-09-03 12:50:00,30.58,30.62,30.58,30.6,10863.07747403605,19.7169,19.7427,19.7169,19.7298,10863.0775
2010-09-03 12:55:00,30.61,30.68,30.61,30.66,27814.25331264176,19.7363,19.7814,19.7363,19.7685,27814.2533
2010-09-03 13:00:00,30.67,30.71,30.66,30.66,19935.5377820222,19.7749,19.8007,19.7685,19.7685,19935.5378
2010-09-03 13:05:00,30.66,30.67,30.59,30.63,9788.707174406112,19.7685,19.7749,19.7234,19.7492,9788.7072
2010-09-03 13:10:00,30.63,30.68,30.62,30.65,21009.908081652145,19.7492,19.7814,19.7427,19.7621,21009.9081
2010-09-03 13:15:00,30.65,30.67,30.63,30.66,11101.82642950937,19.7621,19.7749,19.7492,19.7685,11101.8264
2010-09-03 13:20:00,30.66,30.66,30.6,30.65,8475.587919302852,19.7685,19.7685,19.7298,19.7621,8475.5879
2010-09-03 13:25:00,30.66,30.68,30.63,30.63,4894.353587203056,19.7685,19.7814,19.7492,19.7492,4894.3536
2010-09-03 13:30:00,30.64,30.68,30.63,30.66,9311.209263459472,19.7556,19.7814,19.7492,19.7685,9311.2093
2010-09-03 13:35:00,30.64,30.71,30.64,30.69,19577.414348812224,19.7556,19.8007,19.7556,19.7878,19577.4143
2010-09-03 13:40:00,30.7,30.72,30.68,30.69,18144.920615972303,19.7943,19.8072,19.7814,19.7878,18144.9206
2010-09-03 13:45:00,30.7,30.72,30.68,30.69,12892.443595559267,19.7943,19.8072,19.7814,19.7878,12892.4436
2010-09-03 13:50:00,30.7,30.74,30.7,30.74,20293.661215232183,19.7943,19.8201,19.7943,19.8201,20293.6612
2010-09-03 13:55:00,30.74,30.79,30.74,30.76,30917.989733794915,19.8201,19.8523,19.8201,19.833,30917.9897
2010-09-03 14:00:00,30.77,30.78,30.74,30.74,22561.77629222872,19.8394,19.8459,19.8201,19.8201,22561.7763
2010-09-03 14:05:00,30.74,30.75,30.74,30.74,10027.456129879432,19.8201,19.8265,19.8201,19.8201,10027.4561
2010-09-03 14:10:00,30.72,30.74,30.63,30.68,34260.475110421394,19.8072,19.8201,19.7492,19.7814,34260.4751
2010-09-03 14:15:00,30.68,30.74,30.67,30.74,10624.328518562732,19.7814,19.8201,19.7749,19.8201,10624.3285
2010-09-03 14:20:00,30.74,30.77,30.74,30.77,24233.01898054196,19.8201,19.8394,19.8201,19.8394,24233.019
2010-09-03 14:25:00,30.78,30.81,30.74,30.74,33186.104810791454,19.8459,19.8652,19.8201,19.8201,33186.1048
2010-09-03 14:30:00,30.75,30.79,30.74,30.79,7162.468664199594,19.8265,19.8523,19.8201,19.8523,7162.4687
2010-09-03 14:35:00,30.8,30.83,30.74,30.75,38796.705264414464,19.8588,19.8781,19.8201,19.8265,38796.7053
2010-09-03 14:40:00,30.75,30.79,30.7,30.73,13250.567028769248,19.8265,19.8523,19.7943,19.8136,13250.567
2010-09-03 14:45:00,30.71,30.72,30.59,30.61,37602.960487047865,19.8007,19.8072,19.7234,19.7363,37602.9605
2010-09-03 14:50:00,30.61,30.71,30.61,30.68,26023.63614659186,19.7363,19.8007,19.7363,19.7814,26023.6361
2010-09-03 14:55:00,30.68,30.68,30.58,30.6,27098.0064462218,19.7814,19.7814,19.7169,19.7298,27098.0064
2010-09-03 15:00:00,30.61,30.65,30.58,30.62,23755.52106959532,19.7363,19.7621,19.7169,19.7427,23755.5211
2010-09-03 15:05:00,30.62,30.64,30.61,30.64,19099.916437865584,19.7427,19.7556,19.7363,19.7556,19099.9164
2010-09-03 15:10:00,30.65,30.69,30.64,30.65,19099.916437865584,19.7621,19.7878,19.7556,19.7621,19099.9164
2010-09-03 15:15:00,30.68,30.7,30.63,30.7,39632.326608571086,19.7814,19.7943,19.7492,19.7943,39632.3266
2010-09-03 15:20:00,30.71,30.74,30.64,30.68,41900.441685567625,19.8007,19.8201,19.7556,19.7814,41900.4417
2010-09-03 15:25:00,30.68,30.74,30.67,30.71,30798.615256058256,19.7814,19.8201,19.7749,19.8007,30798.6153
2010-09-03 15:30:00,30.72,30.76,30.64,30.64,28769.249134535035,19.8072,19.833,19.7556,19.7556,28769.2491
2010-09-03 15:35:00,30.66,30.73,30.66,30.68,31514.86212247821,19.7685,19.8136,19.7685,19.7814,31514.8621
2010-09-03 15:40:00,30.68,30.76,30.66,30.75,62313.47737853647,19.7814,19.833,19.7685,19.8265,62313.4774
2010-09-03 15:45:00,30.76,30.79,30.72,30.74,94067.088456488,19.833,19.8523,19.8072,19.8201,94067.0885
2010-09-03 15:50:00,30.74,30.74,30.67,30.68,112212.0090724603,19.8201,19.8201,19.7749,19.7814,112212.0091
2010-09-03 15:55:00,30.68,30.74,30.68,30.71,184911.0660140862,19.7814,19.8201,19.7814,19.8007,184911.066
2010-09-07 09:30:00,30.48,30.55,30.07,30.17,143846.24567267517,19.6524,19.6976,19.3881,19.4526,143846.2457
2010-09-07 09:35:00,30.2,30.23,30.07,30.18,67924.07783215948,19.4719,19.4913,19.3881,19.459,67924.0778
2010-09-07 09:40:00,30.18,30.38,30.17,30.38,69237.19708726274,19.459,19.588,19.4526,19.588,69237.1971
2010-09-07 09:45:00,30.36,30.37,30.16,30.16,53360.39154828698,19.5751,19.5815,19.4461,19.4461,53360.3915
2010-09-07 09:50:00,30.17,30.17,29.97,30.05,100393.93577653095,19.4526,19.4526,19.3236,19.3752,100393.9358
2010-09-07 09:55:00,30.06,30.14,29.99,29.99,45123.55258445744,19.3816,19.4332,19.3365,19.3365,45123.5526
2010-09-07 10:00:00,29.99,29.99,29.89,29.9,157216.18717918108,19.3365,19.3365,19.272,19.2785,157216.1872
2010-09-07 10:05:00,29.89,29.92,29.84,29.91,68282.20126536947,19.272,19.2914,19.2398,19.2849,68282.2013
2010-09-07 10:10:00,29.91,29.96,29.9,29.94,43929.807807090845,19.2849,19.3172,19.2785,19.3043,43929.8078
2010-09-07 10:15:00,29.95,29.96,29.82,29.84,66133.46066610959,19.3107,19.3172,19.2269,19.2398,66133.4607
2010-09-07 10:20:00,29.84,29.86,29.78,29.83,38438.58183120449,19.2398,19.2527,19.2011,19.2333,38438.5818
2010-09-07 10:25:00,29.81,29.9,29.8,29.88,33066.730333054795,19.2204,19.2785,19.214,19.2656,33066.7303
2010-09-07 10:30:00,29.87,29.88,29.81,29.81,21248.657037125464,19.2591,19.2656,19.2204,19.2204,21248.657
2010-09-07 10:35:00,29.81,29.93,29.79,29.93,52286.02124865704,19.2204,19.2978,19.2076,19.2978,52286.0212
2010-09-07 10:40:00,29.91,30.01,29.91,30.0,49062.91034976722,19.2849,19.3494,19.2849,19.343,49062.9103
2010-09-07 10:45:00,29.99,30.0,29.93,29.95,12892.443595559267,19.3365,19.343,19.2978,19.3107,12892.4436
2010-09-07 10:50:00,29.96,29.99,29.94,29.94,27098.0064462218,19.3172,19.3365,19.3043,19.3043,27098.0064
2010-09-07 10:55:00,29.94,30.01,29.93,29.97,14205.562850662527,19.3043,19.3494,19.2978,19.3236,14205.5629
2010-09-07 11:00:00,29.96,29.98,29.91,29.91,67924.07783215948,19.3172,19.3301,19.2849,19.2849,67924.0778
2010-09-07 11:05:00,29.91,30.01,29.91,29.95,42497.31407425093,19.2849,19.3494,19.2849,19.3107,42497.3141
2010-09-07 11:10:00,29.96,30.01,29.95,29.95,46556.04631729736,19.3172,19.3494,19.3107,19.3107,46556.0463
2010-09-07 11:15:00,29.96,29.99,29.95,29.97,10385.579563089412,19.3172,19.3365,19.3107,19.3236,10385.5796
2010-09-07 11:20:00,29.99,30.07,29.98,30.01,31992.36003342485,19.3365,19.3881,19.3301,19.3494,31992.36
2010-09-07 11:25:00,30.0,30.12,30.0,30.1,29007.99809000836,19.343,19.4203,19.343,19.4074,29007.9981
2010-09-07 11:30:00,30.1,30.14,30.08,30.09,28291.751223588395,19.4074,19.4332,19.3945,19.401,28291.7512
2010-09-07 11:35:00,30.08,30.11,30.07,30.09,46794.79527277068,19.3945,19.4139,19.3881,19.401,46794.7953
2010-09-07 11:40:00,30.09,30.12,30.07,30.1,15638.056583502446,19.401,19.4203,19.3881,19.4074,15638.0566
2010-09-07 11:45:00,30.11,30.12,30.02,30.05,65178.46484421631,19.4139,19.4203,19.3559,19.3752,65178.4648
2010-09-07 11:50:00,30.04,30.04,29.89,29.91,62432.851856273126,19.3687,19.3687,19.272,19.2849,62432.8519
2010-09-07 11:55:00,29.91,30.09,29.91,30.07,34021.72615494807,19.2849,19.401,19.2849,19.3881,34021.7262
2010-09-07 12:00:00,30.07,30.09,30.05,30.07,27098.0064462218,19.3881,19.401,19.3752,19.3881,27098.0064
2010-09-07 12:05:00,30.06,30.07,30.06,30.07,19816.163304285543,19.3816,19.3881,19.3816,19.3881,19816.1633
2010-09-07 12:10:00,30.05,30.07,30.0,30.06,16115.554494449088,19.3752,19.3881,19.343,19.3816,16115.5545
2010-09-07 12:15:00,30.05,30.05,29.97,29.97,18622.418526918944,19.3752,19.3752,19.3236,19.3236,18622.4185
2010-09-07 12:20:00,29.98,30.03,29.95,29.99,30798.615256058256,19.3301,19.3623,19.3107,19.3365,30798.6153
2010-09-07 12:25:00,29.99,30.01,29.97,29.97,12056.82225140265,19.3365,19.3494,19.3236,19.3236,12056.8223
2010-09-07 12:30:00,29.98,30.0,29.96,29.99,12534.32016234929,19.3301,19.343,19.3172,19.3365,12534.3202
2010-09-07 12:35:00,29.99,29.99,29.91,29.92,36289.84123194461,19.3365,19.3365,19.2849,19.2914,36289.8412
2010-09-07 12:40:00,29.92,29.97,29.92,29.96,7043.094186462934,19.2914,19.3236,19.2914,19.3172,7043.0942
2010-09-07 12:45:00,29.96,29.99,29.94,29.96,12295.57120687597,19.3172,19.3365,19.3043,19.3172,12295.5712
2010-09-07 12:50:00,29.97,29.98,29.93,29.96,27814.25331264176,19.3236,19.3301,19.2978,19.3172,27814.2533
2010-09-07 12:55:00,29.96,29.98,29.92,29.97,18861.167482392266,19.3172,19.3301,19.2914,19.3236,18861.1675
2010-09-07 13:00:00,29.97,29.98,29.95,29.97,18025.546138235644,19.3236,19.3301,19.3107,19.3236,18025.5461
2010-09-07 13:05:00,29.96,29.96,29.93,29.93,8953.085830249493,19.3172,19.3172,19.2978,19.2978,8953.0858
2010-09-07 13:10:00,29.93,29.94,29.91,29.91,13250.567028769248,19.2978,19.3043,19.2849,19.2849,13250.567
2010-09-07 13:15:00,29.92,30.0,29.91,29.92,23636.146591858665,19.2914,19.343,19.2849,19.2914,23636.1466
2010-09-07 13:20:00,29.93,29.96,29.9,29.93,23397.39763638534,19.2978,19.3172,19.2785,19.2978,23397.3976
2010-09-07 13:25:00,29.92,29.97,29.9,29.96,11818.073295929333,19.2914,19.3236,19.2785,19.3172,11818.0733
2010-09-07 13:30:00,29.96,29.98,29.93,29.97,15757.431061239107,19.3172,19.3301,19.2978,19.3236,15757.4311
2010-09-07 13:35:00,29.97,29.99,29.96,29.99,17428.673749552345,19.3236,19.3365,19.3172,19.3365,17428.6737
2010-09-07 13:40:00,29.98,29.98,29.91,29.95,27098.0064462218,19.3301,19.3301,19.2849,19.3107,27098.0064
2010-09-07 13:45:00,29.94,29.98,29.93,29.93,14086.188372925868,19.3043,19.3301,19.2978,19.2978,14086.1884
2010-09-07 13:50:00,29.94,29.97,29.93,29.96,28769.249134535035,19.3043,19.3236,19.2978,19.3172,28769.2491
2010-09-07 13:55:00,29.95,29.99,29.94,29.99,19816.163304285543,19.3107,19.3365,19.3043,19.3365,19816.1633
2010-09-07 14:00:00,29.99,30.02,29.98,29.99,24233.01898054196,19.3365,19.3559,19.3301,19.3365,24233.019
2010-09-07 14:05:00,29.99,30.0,29.94,29.97,22919.8997254387,19.3365,19.343,19.3043,19.3236,22919.8997
2010-09-07 14:10:00,29.96,29.99,29.96,29.99,12773.06911782261,19.3172,19.3365,19.3172,19.3365,12773.0691
2010-09-07 14:15:00,30.0,30.03,29.94,29.96,34141.100632684735,19.343,19.3623,19.3043,19.3172,34141.1006
2010-09-07 14:20:00,29.95,29.96,29.95,29.96,10027.456129879432,19.3107,19.3172,19.3107,19.3172,10027.4561
2010-09-07 14:25:00,29.97,30.0,29.92,29.92,25307.389280171898,19.3236,19.343,19.2914,19.2914,25307.3893
2010-09-07 14:30:00,29.92,29.93,29.89,29.9,39751.70108630775,19.2914,19.2978,19.272,19.2785,39751.7011
2010-09-07 14:35:00,29.9,29.91,29.84,29.84,87620.86665870837,19.2785,19.2849,19.2398,19.2398,87620.8667
2010-09-07 14:40:00,29.84,29.87,29.82,29.85,29366.12152321833,19.2398,19.2591,19.2269,19.2462,29366.1215
2010-09-07 14:45:00,29.85,29.9,29.85,29.85,16951.175838605704,19.2462,19.2785,19.2462,19.2462,16951.1758
2010-09-07 14:50:00,29.85,29.91,29.85,29.88,25665.51271338188,19.2462,19.2849,19.2462,19.2656,25665.5127
2010-09-07 14:55:00,29.88,29.89,29.8,29.83,34499.22406589471,19.2656,19.272,19.214,19.2333,34499.2241
2010-09-07 15:00:00,29.82,29.86,29.79,29.86,37006.08809836457,19.2269,19.2527,19.2076,19.2527,37006.0881
2010-09-07 15:05:00,29.86,29.86,29.77,29.82,39393.57765309777,19.2527,19.2527,19.1947,19.2269,39393.5777
2010-09-07 15:10:00,29.82,29.82,29.76,29.79,47749.79109466396,19.2269,19.2269,19.1882,19.2076,47749.7911
2010-09-07 15:15:00,29.78,29.8,29.76,29.8,26978.631968485137,19.2011,19.214,19.1882,19.214,26978.632
2010-09-07 15:20:00,29.81,29.82,29.79,29.79,20413.03569296884,19.2204,19.2269,19.2076,19.2076,20413.0357
2010-09-07 15:25:00,29.78,29.81,29.76,29.81,31395.487644741555,19.2011,19.2204,19.1882,19.2204,31395.4876
2010-09-07 15:30:00,29.81,29.82,29.78,29.82,37006.08809836457,19.2204,19.2269,19.2011,19.2269,37006.0881
2010-09-07 15:35:00,29.82,29.85,29.8,29.81,48585.41243882058,19.2269,19.2462,19.214,19.2204,48585.4124
2010-09-07 15:40:00,29.82,29.85,29.76,29.76,58732.24304643667,19.2269,19.2462,19.1882,19.1882,58732.243
2010-09-07 15:45:00,29.77,29.82,29.76,29.82,73654.05276351915,19.1947,19.2269,19.1882,19.2269,73654.0528
2010-09-07 15:50:00,29.81,29.85,29.76,29.81,176912.97600572996,19.2204,19.2462,19.1882,19.2204,176912.976
2010-09-07 15:55:00,29.81,29.86,29.8,29.81,216903.42604751105,19.2204,19.2527,19.214,19.2204,216903.426
2010-09-08 09:30:00,29.78,30.12,29.74,30.05,131789.42342127254,19.2011,19.4203,19.1753,19.3752,131789.4234
2010-09-08 09:35:00,30.07,30.08,30.03,30.06,38677.330786677805,19.3881,19.3945,19.3623,19.3816,38677.3308
2010-09-08 09:40:00,30.05,30.12,30.03,30.12,44765.42915124746,19.3752,19.4203,19.3623,19.4203,44765.4292
2010-09-08 09:45:00,30.1,30.28,30.09,30.27,103497.67219768414,19.4074,19.5235,19.401,19.517,103497.6722
2010-09-08 09:50:00,30.24,30.32,30.19,30.32,81174.64486092873,19.4977,19.5493,19.4655,19.5493,81174.6449
2010-09-08 09:55:00,30.32,30.48,30.32,30.46,75922.1678405157,19.5493,19.6524,19.5493,19.6395,75922.1678
2010-09-08 10:00:00,30.45,30.52,30.43,30.46,71147.1887310493,19.6331,19.6782,19.6202,19.6395,71147.1887
2010-09-08 10:05:00,30.47,30.52,30.43,30.48,55270.38319207353,19.646,19.6782,19.6202,19.6524,55270.3832
2010-09-08 10:10:00,30.48,30.48,30.35,30.39,51689.148859973735,19.6524,19.6524,19.5686,19.5944,51689.1489
2010-09-08 10:15:00,30.39,30.48,30.38,30.39,35812.34332099797,19.5944,19.6524,19.588,19.5944,35812.3433
2010-09-08 10:20:00,30.38,30.49,30.37,30.48,37961.08392025785,19.588,19.6589,19.5815,19.6524,37961.0839
2010-09-08 10:25:00,30.48,30.56,30.48,30.49,30201.74286737496,19.6524,19.704,19.6524,19.6589,30201.7429
2010-09-08 10:30:00,30.5,30.56,30.45,30.49,36170.46675420795,19.6653,19.704,19.6331,19.6589,36170.4668
2010-09-08 10:35:00,30.49,30.56,30.48,30.52,26739.88301301182,19.6589,19.704,19.6524,19.6782,26739.883
2010-09-08 10:40:00,30.53,30.56,30.51,30.53,15399.307628029128,19.6847,19.704,19.6718,19.6847,15399.3076
2010-09-08 10:45:00,30.53,30.53,30.45,30.46,18503.044049182285,19.6847,19.6847,19.6331,19.6395,18503.044
2010-09-08 10:50:00,30.46,30.53,30.46,30.53,17906.171660498985,19.6395,19.6847,19.6395,19.6847,17906.1717
2010-09-08 10:55:00,30.53,30.56,30.51,30.51,21845.529425808763,19.6847,19.704,19.6718,19.6718,21845.5294
2010-09-08 11:00:00,30.5,30.57,30.49,30.56,26620.50853527516,19.6653,19.7105,19.6589,19.704,26620.5085
2010-09-08 11:05:00,30.56,30.58,30.53,30.54,11818.073295929333,19.704,19.7169,19.6847,19.6911,11818.0733
2010-09-08 11:10:00,30.53,30.56,30.46,30.47,23397.39763638534,19.6847,19.704,19.6395,19.646,23397.3976
2010-09-08 11:15:00,30.47,30.47,30.38,30.47,48227.2890056106,19.646,19.646,19.588,19.646,48227.289
2010-09-08 11:20:00,30.47,30.47,30.39,30.42,25307.389280171898,19.646,19.646,19.5944,19.6138,25307.3893
2010-09-08 11:25:00,30.42,30.45,30.38,30.4,35573.59436552465,19.6138,19.6331,19.588,19.6009,35573.5944
2010-09-08 11:30:00,30.4,30.43,30.38,30.43,20413.03569296884,19.6009,19.6202,19.588,19.6202,20413.0357
2010-09-08 11:35:00,30.43,30.43,30.32,30.32,21845.529425808763,19.6202,19.6202,19.5493,19.5493,21845.5294
2010-09-08 11:40:00,30.33,30.38,30.32,30.38,9430.583741196133,19.5557,19.588,19.5493,19.588,9430.5837
2010-09-08 11:45:00,30.38,30.42,30.38,30.42,8475.587919302852,19.588,19.6138,19.588,19.6138,8475.5879
2010-09-08 11:50:00,30.42,30.43,30.4,30.4,13369.94150650591,19.6138,19.6202,19.6009,19.6009,13369.9415
2010-09-08 11:55:00,30.39,30.44,30.38,30.42,12295.57120687597,19.5944,19.6267,19.588,19.6138,12295.5712
2010-09-08 12:00:00,30.43,30.43,30.43,30.43,4894.353587203056,19.6202,19.6202,19.6202,19.6202,4894.3536
2010-09-08 12:05:00,30.43,30.44,30.43,30.44,14563.686283872508,19.6202,19.6267,19.6202,19.6267,14563.6863
2010-09-08 12:10:00,30.43,30.44,30.4,30.43,21726.1549480721,19.6202,19.6267,19.6009,19.6202,21726.1549
2010-09-08 12:15:00,30.42,30.48,30.41,30.48,10624.328518562732,19.6138,19.6524,19.6073,19.6524,10624.3285
2010-09-08 12:20:00,30.48,30.49,30.47,30.49,7759.341052882894,19.6524,19.6589,19.646,19.6589,7759.3411
2010-09-08 12:25:00,30.48,30.53,30.48,30.53,16593.052405395727,19.6524,19.6847,19.6524,19.6847,16593.0524
2010-09-08 12:30:00,30.53,30.53,30.51,30.53,18025.546138235644,19.6847,19.6847,19.6718,19.6847,18025.5461
2010-09-08 12:35:00,30.53,30.62,30.53,30.62,72221.55903067924,19.6847,19.7427,19.6847,19.7427,72221.559
2010-09-08 12:40:00,30.61,30.71,30.61,30.71,70550.316342366,19.7363,19.8007,19.7363,19.8007,70550.3163
2010-09-08 12:45:00,30.72,30.73,30.68,30.68,41781.067207830965,19.8072,19.8136,19.7814,19.7814,41781.0672
2010-09-08 12:50:00,30.68,30.73,30.67,30.73,20890.533603915483,19.7814,19.8136,19.7749,19.8136,20890.5336
2010-09-08 12:55:00,30.73,30.73,30.67,30.7,32947.355855318136,19.8136,19.8136,19.7749,19.7943,32947.3559
2010-09-08 13:00:00,30.7,30.74,30.7,30.74,41900.441685567625,19.7943,19.8201,19.7943,19.8201,41900.4417
2010-09-08 13:05:00,30.73,30.74,30.67,30.73,27933.627790378418,19.8136,19.8201,19.7749,19.8136,27933.6278
2010-09-08 13:10:00,30.73,30.74,30.68,30.7,24949.26584696192,19.8136,19.8201,19.7814,19.7943,24949.2658
2010-09-08 13:15:00,30.7,30.71,30.58,30.64,35096.09645457801,19.7943,19.8007,19.7169,19.7556,35096.0965
2010-09-08 13:20:00,30.63,30.72,30.63,30.71,48585.41243882058,19.7492,19.8072,19.7492,19.8007,48585.4124
2010-09-08 13:25:00,30.7,30.73,30.69,30.73,10027.456129879432,19.7943,19.8136,19.7878,19.8136,10027.4561
2010-09-08 13:30:00,30.73,30.77,30.73,30.74,25188.01480243524,19.8136,19.8394,19.8136,19.8201,25188.0148
2010-09-08 13:35:00,30.74,30.74,30.64,30.66,45481.67601766742,19.8201,19.8201,19.7556,19.7685,45481.676
2010-09-08 13:40:00,30.64,30.64,30.53,30.56,48107.91452787394,19.7556,19.7556,19.6847,19.704,48107.9145
2010-09-08 13:45:00,30.53,30.55,30.5,30.51,40109.82451951773,19.6847,19.6976,19.6653,19.6718,40109.8245
2010-09-08 13:50:00,30.48,30.55,30.48,30.53,13608.69046197923,19.6524,19.6976,19.6524,19.6847,13608.6905
2010-09-08 13:55:00,30.55,30.58,30.53,30.58,14205.562850662527,19.6976,19.7169,19.6847,19.7169,14205.5629
2010-09-08 14:00:00,30.57,30.57,30.41,30.43,41303.56929688433,19.7105,19.7105,19.6073,19.6202,41303.5693
2010-09-08 14:05:00,30.43,30.44,30.38,30.4,30559.86630058493,19.6202,19.6267,19.588,19.6009,30559.8663
2010-09-08 14:10:00,30.4,30.44,30.37,30.44,20293.661215232183,19.6009,19.6267,19.5815,19.6267,20293.6612
2010-09-08 14:15:00,30.44,30.48,30.43,30.48,23874.89554733198,19.6267,19.6524,19.6202,19.6524,23874.8955
2010-09-08 14:20:00,30.46,30.49,30.43,30.49,13847.439417452548,19.6395,19.6589,19.6202,19.6589,13847.4394
2010-09-08 14:25:00,30.48,30.51,30.46,30.51,17309.299271815686,19.6524,19.6718,19.6395,19.6718,17309.2993
2010-09-08 14:30:00,30.51,30.53,30.51,30.52,15876.805538975766,19.6718,19.6847,19.6718,19.6782,15876.8055
2010-09-08 14:35:00,30.52,30.56,30.52,30.56,17906.171660498985,19.6782,19.704,19.6782,19.704,17906.1717
2010-09-08 14:40:00,30.56,30.63,30.55,30.63,38080.45839799451,19.704,19.7492,19.6976,19.7492,38080.4584
2010-09-08 14:45:00,30.64,30.68,30.64,30.67,24829.89136922526,19.7556,19.7814,19.7556,19.7749,24829.8914
2010-09-08 14:50:00,30.67,30.67,30.59,30.59,26501.134057538497,19.7749,19.7749,19.7234,19.7234,26501.1341
2010-09-08 14:55:00,30.6,30.6,30.52,30.55,18025.546138235644,19.7298,19.7298,19.6782,19.6976,18025.5461
2010-09-08 15:00:00,30.55,30.63,30.55,30.62,39274.20317536111,19.6976,19.7492,19.6976,19.7427,39274.2032
2010-09-08 15:05:00,30.63,30.65,30.6,30.61,30321.117345111616,19.7492,19.7621,19.7298,19.7363,30321.1173
2010-09-08 15:10:00,30.62,30.62,30.54,30.57,18025.546138235644,19.7427,19.7427,19.6911,19.7105,18025.5461
2010-09-08 15:15:00,30.56,30.59,30.53,30.54,17906.171660498985,19.704,19.7234,19.6847,19.6911,17906.1717
2010-09-08 15:20:00,30.53,30.58,30.49,30.49,22800.52524770204,19.6847,19.7169,19.6589,19.6589,22800.5252
2010-09-08 15:25:00,30.49,30.53,30.48,30.51,16473.677927659068,19.6589,19.6847,19.6524,19.6718,16473.6779
2010-09-08 15:30:00,30.51,30.56,30.49,30.51,28291.751223588395,19.6718,19.704,19.6589,19.6718,28291.7512
2010-09-08 15:35:00,30.52,30.56,30.51,30.53,24949.26584696192,19.6782,19.704,19.6718,19.6847,24949.2658
2010-09-08 15:40:00,30.53,30.54,30.41,30.44,39871.0755640444,19.6847,19.6911,19.6073,19.6267,39871.0756
2010-09-08 15:45:00,30.43,30.43,30.35,30.38,54196.01289244359,19.6202,19.6202,19.5686,19.588,54196.0129
2010-09-08 15:50:00,30.37,30.44,30.35,30.39,57180.37483586009,19.5815,19.6267,19.5686,19.5944,57180.3748
2010-09-08 15:55:00,30.39,30.43,30.38,30.41,149098.7226930882,19.5944,19.6202,19.588,19.6073,149098.7227
2010-09-09 09:30:00,30.91,31.05,30.84,30.84,108630.7747403605,19.9297,20.02,19.8846,19.8846,108630.7747
2010-09-09 09:35:00,30.86,30.91,30.79,30.84,67804.70335442282,19.8975,19.9297,19.8523,19.8846,67804.7034
2010-09-09 09:40:00,30.83,30.85,30.73,30.73,62074.72842306315,19.8781,19.891,19.8136,19.8136,62074.7284
2010-09-09 09:45:00,30.74,30.76,30.58,30.58,91918.34785722812,19.8201,19.833,19.7169,19.7169,91918.3479
2010-09-09 09:50:00,30.58,30.78,30.58,30.75,85472.12605944849,19.7169,19.8459,19.7169,19.8265,85472.1261
2010-09-09 09:55:00,30.75,30.8,30.74,30.79,26023.63614659186,19.8265,19.8588,19.8201,19.8523,26023.6361
2010-09-09 10:00:00,30.79,30.79,30.68,30.73,43213.56094067088,19.8523,19.8523,19.7814,19.8136,43213.5609
2010-09-09 10:05:00,30.74,30.74,30.66,30.72,37125.46257610123,19.8201,19.8201,19.7685,19.8072,37125.4626
2010-09-09 10:10:00,30.71,30.73,30.52,30.59,65536.58827742629,19.8007,19.8136,19.6782,19.7234,65536.5883
2010-09-09 10:15:00,30.58,30.62,30.55,30.58,34976.72197684135,19.7169,19.7427,19.6976,19.7169,34976.722
2010-09-09 10:20:00,30.59,30.66,30.57,30.63,16354.303449922409,19.7234,19.7685,19.7105,19.7492,16354.3034
2010-09-09 10:25:00,30.64,30.66,30.59,30.65,17667.422705025667,19.7556,19.7685,19.7234,19.7621,17667.4227
2010-09-09 10:30:00,30.66,30.68,30.6,30.6,13966.813895189209,19.7685,19.7814,19.7298,19.7298,13966.8139
2010-09-09 10:35:00,30.59,30.62,30.58,30.62,5968.723886832995,19.7234,19.7427,19.7169,19.7427,5968.7239
2010-09-09 10:40:00,30.62,30.65,30.6,30.6,11221.200907246031,19.7427,19.7621,19.7298,19.7298,11221.2009
2010-09-09 10:45:00,30.61,30.68,30.61,30.68,13011.81807329593,19.7363,19.7814,19.7363,19.7814,13011.8181
2010-09-09 10:50:00,30.68,30.7,30.66,30.66,18980.541960128925,19.7814,19.7943,19.7685,19.7685,18980.542
2010-09-09 10:55:00,30.67,30.69,30.63,30.65,10982.451951772711,19.7749,19.7878,19.7492,19.7621,10982.452
2010-09-09 11:00:00,30.64,30.68,30.61,30.67,11221.200907246031,19.7556,19.7814,19.7363,19.7749,11221.2009
2010-09-09 11:05:00,30.68,30.7,30.66,30.7,14324.937328399188,19.7814,19.7943,19.7685,19.7943,14324.9373
2010-09-09 11:10:00,30.69,30.79,30.69,30.74,30440.491822848275,19.7878,19.8523,19.7878,19.8201,30440.4918
2010-09-09 11:15:00,30.74,30.86,30.74,30.79,69237.19708726274,19.8201,19.8975,19.8201,19.8523,69237.1971
2010-09-09 11:20:00,30.79,30.81,30.79,30.81,15876.805538975766,19.8523,19.8652,19.8523,19.8652,15876.8055
2010-09-09 11:25:00,30.8,30.81,30.77,30.79,9669.332696669451,19.8588,19.8652,19.8394,19.8523,9669.3327
2010-09-09 11:30:00,30.79,30.84,30.78,30.84,24591.14241375194,19.8523,19.8846,19.8459,19.8846,24591.1424
2010-09-09 11:35:00,30.84,30.84,30.72,30.79,22681.15076996538,19.8846,19.8846,19.8072,19.8523,22681.1508
2010-09-09 11:40:00,30.79,30.81,30.78,30.79,11579.32434045601,19.8523,19.8652,19.8459,19.8523,11579.3243
2010-09-09 11:45:00,30.79,30.79,30.73,30.74,8236.838963829534,19.8523,19.8523,19.8136,19.8201,8236.839
2010-09-09 11:50:00,30.74,30.76,30.65,30.67,17667.422705025667,19.8201,19.833,19.7621,19.7749,17667.4227
2010-09-09 11:55:00,30.67,30.7,30.67,30.68,5968.723886832995,19.7749,19.7943,19.7749,19.7814,5968.7239
2010-09-09 12:00:00,30.68,30.73,30.68,30.7,35096.09645457801,19.7814,19.8136,19.7814,19.7943,35096.0965
2010-09-09 12:05:00,30.71,30.74,30.69,30.71,4178.1067207830965,19.8007,19.8201,19.7878,19.8007,4178.1067
2010-09-09 12:10:00,30.73,30.74,30.71,30.72,3581.234332099797,19.8136,19.8201,19.8007,19.8072,3581.2343
2010-09-09 12:15:00,30.71,30.74,30.69,30.69,5252.477020413036,19.8007,19.8201,19.7878,19.7878,5252.477
2010-09-09 12:20:00,30.68,30.69,30.68,30.69,1313.1192551032589,19.7814,19.7878,19.7814,19.7878,1313.1193
2010-09-09 12:25:00,30.68,30.69,30.66,30.66,3342.4853766264773,19.7814,19.7878,19.7685,19.7685,3342.4854
2010-09-09 12:30:00,30.67,30.72,30.66,30.72,10624.328518562732,19.7749,19.8072,19.7685,19.8072,10624.3285
2010-09-09 12:35:00,30.7,30.7,30.68,30.68,2029.3661215232185,19.7943,19.7943,19.7814,19.7814,2029.3661
2010-09-09 12:40:00,30.69,30.69,30.68,30.68,3223.110898889817,19.7878,19.7878,19.7814,19.7814,3223.1109
2010-09-09 12:45:00,30.68,30.68,30.53,30.56,30798.615256058256,19.7814,19.7814,19.6847,19.704,30798.6153
2010-09-09 12:50:00,30.55,30.58,30.52,30.52,11937.44777366599,19.6976,19.7169,19.6782,19.6782,11937.4478
2010-09-09 12:55:00,30.53,30.53,30.43,30.43,20413.03569296884,19.6847,19.6847,19.6202,19.6202,20413.0357
2010-09-09 13:00:00,30.43,30.49,30.41,30.47,31156.73868926824,19.6202,19.6589,19.6073,19.646,31156.7387
2010-09-09 13:05:00,30.47,30.5,30.44,30.44,13369.94150650591,19.646,19.6653,19.6267,19.6267,13369.9415
2010-09-09 13:10:00,30.44,30.45,30.27,30.27,53121.64259281365,19.6267,19.6331,19.517,19.517,53121.6426
2010-09-09 13:15:00,30.25,30.38,30.22,30.38,37006.08809836457,19.5041,19.588,19.4848,19.588,37006.0881
2010-09-09 13:20:00,30.38,30.38,30.32,30.33,13369.94150650591,19.588,19.588,19.5493,19.5557,13369.9415
2010-09-09 13:25:00,30.32,30.32,30.22,30.22,10266.20508535275,19.5493,19.5493,19.4848,19.4848,10266.2051
2010-09-09 13:30:00,30.19,30.28,30.19,30.28,10743.702996299393,19.4655,19.5235,19.4655,19.5235,10743.703
2010-09-09 13:35:00,30.3,30.3,30.27,30.28,12176.19672913931,19.5364,19.5364,19.517,19.5235,12176.1967
2010-09-09 13:40:00,30.27,30.28,30.25,30.28,4536.230153993076,19.517,19.5235,19.5041,19.5235,4536.2302
2010-09-09 13:45:00,30.28,30.35,30.26,30.32,20651.784648442164,19.5235,19.5686,19.5106,19.5493,20651.7846
2010-09-09 13:50:00,30.32,30.34,30.32,30.32,7520.592097409573,19.5493,19.5622,19.5493,19.5493,7520.5921
2010-09-09 13:55:00,30.32,30.32,30.23,30.29,27694.878834905096,19.5493,19.5493,19.4913,19.5299,27694.8788
2010-09-09 14:00:00,30.28,30.31,30.27,30.3,12176.19672913931,19.5235,19.5428,19.517,19.5364,12176.1967
2010-09-09 14:05:00,30.3,30.31,30.26,30.26,5371.851498149696,19.5364,19.5428,19.5106,19.5106,5371.8515
2010-09-09 14:10:00,30.23,30.27,30.16,30.27,24113.6445028053,19.4913,19.517,19.4461,19.517,24113.6445
2010-09-09 14:15:00,30.26,30.27,30.21,30.23,6804.345230989615,19.5106,19.517,19.4784,19.4913,6804.3452
2010-09-09 14:20:00,30.24,30.27,30.22,30.22,8236.838963829534,19.4977,19.517,19.4848,19.4848,8236.839
2010-09-09 14:25:00,30.22,30.24,30.19,30.23,5968.723886832995,19.4848,19.4977,19.4655,19.4913,5968.7239
2010-09-09 14:30:00,30.23,30.28,30.21,30.28,11101.82642950937,19.4913,19.5235,19.4784,19.5235,11101.8264
2010-09-09 14:35:00,30.28,30.33,30.28,30.3,10266.20508535275,19.5235,19.5557,19.5235,19.5364,10266.2051
2010-09-09 14:40:00,30.3,30.31,30.27,30.27,7878.715530619554,19.5364,19.5428,19.517,19.517,7878.7155
2010-09-09 14:45:00,30.27,30.33,30.25,30.32,14563.686283872508,19.517,19.5557,19.5041,19.5493,14563.6863
2010-09-09 14:50:00,30.32,30.37,30.32,30.34,19816.163304285543,19.5493,19.5815,19.5493,19.5622,19816.1633
2010-09-09 14:55:00,30.33,30.39,30.33,30.39,10504.954040826073,19.5557,19.5944,19.5557,19.5944,10504.954
2010-09-09 15:00:00,30.38,30.39,30.38,30.38,10982.451951772711,19.588,19.5944,19.588,19.588,10982.452
2010-09-09 15:05:00,30.38,30.43,30.38,30.39,61119.73260116987,19.588,19.6202,19.588,19.5944,61119.7326
2010-09-09 15:10:00,30.38,30.39,30.33,30.33,19099.916437865584,19.588,19.5944,19.5557,19.5557,19099.9164
2010-09-09 15:15:00,30.34,30.4,30.34,30.34,20532.4101707055,19.5622,19.6009,19.5622,19.5622,20532.4102
2010-09-09 15:20:00,30.35,30.39,30.33,30.38,35215.47093231467,19.5686,19.5944,19.5557,19.588,35215.4709
2010-09-09 15:25:00,30.39,30.39,30.35,30.39,25426.76375790856,19.5944,19.5944,19.5686,19.5944,25426.7638
2010-09-09 15:30:00,30.39,30.43,30.38,30.43,20651.784648442164,19.5944,19.6202,19.588,19.6202,20651.7846
2010-09-09 15:35:00,30.43,30.45,30.38,30.44,21606.78047033544,19.6202,19.6331,19.588,19.6267,21606.7805
2010-09-09 15:40:00,30.45,30.46,30.43,30.44,22800.52524770204,19.6331,19.6395,19.6202,19.6267,22800.5252
2010-09-09 15:45:00,30.45,30.45,30.39,30.39,29007.99809000836,19.6331,19.6331,19.5944,19.5944,29007.9981
2010-09-09 15:50:00,30.39,30.42,30.38,30.38,40229.19899725439,19.5944,19.6138,19.588,19.588,40229.199
2010-09-09 15:55:00,30.37,30.41,30.35,30.38,64342.84350005969,19.5815,19.6073,19.5686,19.588,64342.8435
2010-09-10 09:30:00,30.37,30.53,30.3,30.3,40587.322430464366,19.5815,19.6847,19.5364,19.5364,40587.3224
2010-09-10 09:35:00,30.3,30.38,30.22,30.26,20771.159126178823,19.5364,19.588,19.4848,19.5106,20771.1591
2010-09-10 09:40:00,30.27,30.47,30.23,30.38,26859.25749074848,19.517,19.646,19.4913,19.588,26859.2575
2010-09-10 09:45:00,30.36,30.43,30.36,30.41,33424.85376626477,19.5751,19.6202,19.5751,19.6073,33424.8538
2010-09-10 09:50:00,30.4,30.52,30.4,30.48,50137.28064939716,19.6009,19.6782,19.6009,19.6524,50137.2806
2010-09-10 09:55:00,30.46,30.56,30.43,30.44,32350.483466634832,19.6395,19.704,19.6202,19.6267,32350.4835
2010-09-10 10:00:00,30.43,30.54,30.33,30.5,41781.067207830965,19.6202,19.6911,19.5557,19.6653,41781.0672
2010-09-10 10:05:00,30.5,30.53,30.45,30.51,29962.993911901634,19.6653,19.6847,19.6331,19.6718,29962.9939
2010-09-10 10:10:00,30.52,30.53,30.43,30.47,25904.2616688552,19.6782,19.6847,19.6202,19.646,25904.2617
2010-09-10 10:15:00,30.46,30.47,30.33,30.44,29485.496000955,19.6395,19.646,19.5557,19.6267,29485.496
2010-09-10 10:20:00,30.45,30.51,30.43,30.44,28172.376745851736,19.6331,19.6718,19.6202,19.6267,28172.3767
2010-09-10 10:25:00,30.44,30.48,30.39,30.43,20651.784648442164,19.6267,19.6524,19.5944,19.6202,20651.7846
2010-09-10 10:30:00,30.43,30.53,30.43,30.51,28411.12570132505,19.6202,19.6847,19.6202,19.6718,28411.1257
2010-09-10 10:35:00,30.51,30.51,30.48,30.49,12773.06911782261,19.6718,19.6718,19.6524,19.6589,12773.0691
2010-09-10 10:40:00,30.49,30.49,30.39,30.4,12653.694640085949,19.6589,19.6589,19.5944,19.6009,12653.6946
2010-09-10 10:45:00,30.41,30.48,30.4,30.45,12056.82225140265,19.6073,19.6524,19.6009,19.6331,12056.8223
2010-09-10 10:50:00,30.45,30.49,30.41,30.41,12534.32016234929,19.6331,19.6589,19.6073,19.6073,12534.3202
2010-09-10 10:55:00,30.42,30.46,30.42,30.45,7281.843141936254,19.6138,19.6395,19.6138,19.6331,7281.8431
2010-09-10 11:00:00,30.45,30.49,30.44,30.49,14324.937328399188,19.6331,19.6589,19.6267,19.6589,14324.9373
2010-09-10 11:05:00,30.48,30.49,30.43,30.45,15279.933150292469,19.6524,19.6589,19.6202,19.6331,15279.9332
2010-09-10 11:10:00,30.46,30.48,30.34,30.38,17667.422705025667,19.6395,19.6524,19.5622,19.588,17667.4227
2010-09-10 11:15:00,30.39,30.39,30.33,30.38,15399.307628029128,19.5944,19.5944,19.5557,19.588,15399.3076
2010-09-10 11:20:00,30.36,30.38,30.34,30.35,10863.07747403605,19.5751,19.588,19.5622,19.5686,10863.0775
2010-09-10 11:25:00,30.35,30.44,30.34,30.44,22800.52524770204,19.5686,19.6267,19.5622,19.6267,22800.5252
2010-09-10 11:30:00,30.44,30.44,30.38,30.38,12414.94568461263,19.6267,19.6267,19.588,19.588,12414.9457
2010-09-10 11:35:00,30.38,30.43,30.38,30.39,19935.5377820222,19.588,19.6202,19.588,19.5944,19935.5378
2010-09-10 11:40:00,30.38,30.39,30.32,30.33,18264.295093708966,19.588,19.5944,19.5493,19.5557,18264.2951
2010-09-10 11:45:00,30.32,30.33,30.24,30.24,25546.13823564522,19.5493,19.5557,19.4977,19.4977,25546.1382
2010-09-10 11:50:00,30.24,30.35,30.24,30.35,16115.554494449088,19.4977,19.5686,19.4977,19.5686,16115.5545
2010-09-10 11:55:00,30.34,30.34,30.25,30.28,13250.567028769248,19.5622,19.5622,19.5041,19.5235,13250.567
2010-09-10 12:00:00,30.27,30.28,30.24,30.27,11818.073295929333,19.517,19.5235,19.4977,19.517,11818.0733
2010-09-10 12:05:00,30.27,30.29,30.23,30.23,10504.954040826073,19.517,19.5299,19.4913,19.4913,10504.954
2010-09-10 12:10:00,30.22,30.27,30.17,30.27,30440.491822848275,19.4848,19.517,19.4526,19.517,30440.4918
2010-09-10 12:15:00,30.27,30.27,30.23,30.24,13250.567028769248,19.517,19.517,19.4913,19.4977,13250.567
2010-09-10 12:20:00,30.25,30.36,30.25,30.34,26739.88301301182,19.5041,19.5751,19.5041,19.5622,26739.883
2010-09-10 12:25:00,30.37,30.37,30.28,30.3,15518.682105765787,19.5815,19.5815,19.5235,19.5364,15518.6821
2010-09-10 12:30:00,30.3,30.3,30.22,30.26,14205.562850662527,19.5364,19.5364,19.4848,19.5106,14205.5629
2010-09-10 12:35:00,30.25,30.3,30.25,30.29,7043.094186462934,19.5041,19.5364,19.5041,19.5299,7043.0942
2010-09-10 12:40:00,30.29,30.32,30.29,30.3,7043.094186462934,19.5299,19.5493,19.5299,19.5364,7043.0942
2010-09-10 12:45:00,30.32,30.35,30.32,30.33,6326.847320042974,19.5493,19.5686,19.5493,19.5557,6326.8473
2010-09-10 12:50:00,30.34,30.37,30.33,30.35,6684.970753252955,19.5622,19.5815,19.5557,19.5686,6684.9708
2010-09-10 12:55:00,30.36,30.37,30.32,30.35,6565.596275516295,19.5751,19.5815,19.5493,19.5686,6565.5963
2010-09-10 13:00:00,30.36,30.39,30.34,30.39,13250.567028769248,19.5751,19.5944,19.5622,19.5944,13250.567
2010-09-10 13:05:00,30.39,30.44,30.39,30.44,8833.711352512833,19.5944,19.6267,19.5944,19.6267,8833.7114
2010-09-10 13:10:00,30.44,30.45,30.42,30.43,18144.920615972303,19.6267,19.6331,19.6138,19.6202,18144.9206
2010-09-10 13:15:00,30.43,30.45,30.42,30.43,6804.345230989615,19.6202,19.6331,19.6138,19.6202,6804.3452
2010-09-10 13:20:00,30.43,30.45,30.43,30.45,11101.82642950937,19.6202,19.6331,19.6202,19.6331,11101.8264
2010-09-10 13:25:00,30.45,30.47,30.42,30.43,11340.57538498269,19.6331,19.646,19.6138,19.6202,11340.5754
2010-09-10 13:30:00,30.43,30.48,30.43,30.48,26978.631968485137,19.6202,19.6524,19.6202,19.6524,26978.632
2010-09-10 13:35:00,30.48,30.48,30.43,30.48,9669.332696669451,19.6524,19.6524,19.6202,19.6524,9669.3327
2010-09-10 13:40:00,30.48,30.48,30.43,30.43,8236.838963829534,19.6524,19.6524,19.6202,19.6202,8236.839
2010-09-10 13:45:00,30.43,30.45,30.41,30.41,13131.19255103259,19.6202,19.6331,19.6073,19.6073,13131.1926
2010-09-10 13:50:00,30.42,30.43,30.41,30.42,10504.954040826073,19.6138,19.6202,19.6073,19.6138,10504.954
2010-09-10 13:55:00,30.42,30.43,30.41,30.41,7520.592097409573,19.6138,19.6202,19.6073,19.6073,7520.5921
2010-09-10 14:00:00,30.42,30.44,30.41,30.43,11937.44777366599,19.6138,19.6267,19.6073,19.6202,11937.4478
2010-09-10 14:05:00,30.43,30.44,30.41,30.43,13966.813895189209,19.6202,19.6267,19.6073,19.6202,13966.8139
2010-09-10 14:10:00,30.43,30.45,30.37,30.38,20771.159126178823,19.6202,19.6331,19.5815,19.588,20771.1591
2010-09-10 14:15:00,30.37,30.44,30.35,30.38,15518.682105765787,19.5815,19.6267,19.5686,19.588,15518.6821
2010-09-10 14:20:00,30.38,30.4,30.37,30.39,11579.32434045601,19.588,19.6009,19.5815,19.5944,11579.3243
2010-09-10 14:25:00,30.4,30.44,30.38,30.44,14444.311806135847,19.6009,19.6267,19.588,19.6267,14444.3118
2010-09-10 14:30:00,30.44,30.46,30.43,30.45,9669.332696669451,19.6267,19.6395,19.6202,19.6331,9669.3327
2010-09-10 14:35:00,30.45,30.48,30.44,30.46,15638.056583502446,19.6331,19.6524,19.6267,19.6395,15638.0566
2010-09-10 14:40:00,30.46,30.48,30.44,30.47,10146.830607616092,19.6395,19.6524,19.6267,19.646,10146.8306
2010-09-10 14:45:00,30.47,30.48,30.43,30.44,11579.32434045601,19.646,19.6524,19.6202,19.6267,11579.3243
2010-09-10 14:50:00,30.44,30.47,30.43,30.46,7281.843141936254,19.6267,19.646,19.6202,19.6395,7281.8431
2010-09-10 14:55:00,30.47,30.48,30.46,30.48,6088.098364569655,19.646,19.6524,19.6395,19.6524,6088.0984
2010-09-10 15:00:00,30.48,30.48,30.44,30.46,16951.175838605704,19.6524,19.6524,19.6267,19.6395,16951.1758
2010-09-10 15:05:00,30.45,30.46,30.42,30.46,21368.031514862123,19.6331,19.6395,19.6138,19.6395,21368.0315
2010-09-10 15:10:00,30.44,30.47,30.43,30.47,8594.962397039513,19.6267,19.646,19.6202,19.646,8594.9624
2010-09-10 15:15:00,30.47,30.48,30.46,30.47,13250.567028769248,19.646,19.6524,19.6395,19.646,13250.567
2010-09-10 15:20:00,30.47,30.49,30.46,30.48,10027.456129879432,19.646,19.6589,19.6395,19.6524,10027.4561
2010-09-10 15:25:00,30.48,30.49,30.47,30.49,21487.405992598786,19.6524,19.6589,19.646,19.6589,21487.406
2010-09-10 15:30:00,30.49,30.49,30.48,30.49,13966.813895189209,19.6589,19.6589,19.6524,19.6589,13966.8139
2010-09-10 15:35:00,30.49,30.49,30.45,30.47,16354.303449922409,19.6589,19.6589,19.6331,19.646,16354.3034
2010-09-10 15:40:00,30.48,30.48,30.44,30.47,40229.19899725439,19.6524,19.6524,19.6267,19.646,40229.199
2010-09-10 15:45:00,30.46,30.48,30.44,30.48,28769.249134535035,19.6395,19.6524,19.6267,19.6524,28769.2491
2010-09-10 15:50:00,30.48,30.49,30.47,30.49,33424.85376626477,19.6524,19.6589,19.646,19.6589,33424.8538
2010-09-10 15:55:00,30.48,30.48,30.43,30.48,72102.18455294258,19.6524,19.6524,19.6202,19.6524,72102.1846
2010-09-13 09:30:00,30.96,30.99,30.91,30.94,92276.4712904381,19.9619,19.9813,19.9297,19.949,92276.4713
2010-09-13 09:35:00,30.97,31.12,30.91,31.1,121881.34176912977,19.9684,20.0651,19.9297,20.0522,121881.3418
2010-09-13 09:40:00,31.1,31.21,30.99,31.04,146711.23313835502,20.0522,20.1231,19.9813,20.0135,146711.2331
2010-09-13 09:45:00,31.03,31.1,30.93,30.99,61955.35394532649,20.0071,20.0522,19.9426,19.9813,61955.3539
2010-09-13 09:50:00,30.99,31.0,30.96,31.0,53957.263936970274,19.9813,19.9877,19.9619,19.9877,53957.2639
2010-09-13 09:55:00,31.0,31.0,30.83,30.89,43929.807807090845,19.9877,19.9877,19.8781,19.9168,43929.8078
2010-09-13 10:00:00,30.86,30.97,30.85,30.94,26381.75957980184,19.8975,19.9684,19.891,19.949,26381.7596
2010-09-13 10:05:00,30.95,31.04,30.94,30.96,39154.82869762445,19.9555,20.0135,19.949,19.9619,39154.8287
2010-09-13 10:10:00,30.96,31.0,30.91,30.91,21368.031514862123,19.9619,19.9877,19.9297,19.9297,21368.0315
2010-09-13 10:15:00,30.92,31.01,30.91,31.01,30917.989733794915,19.9361,19.9942,19.9297,19.9942,30917.9897
2010-09-13 10:20:00,31.03,31.09,30.99,31.08,50137.28064939716,20.0071,20.0457,19.9813,20.0393,50137.2806
2010-09-13 10:25:00,31.07,31.16,31.07,31.15,46436.6718395607,20.0329,20.0909,20.0329,20.0844,46436.6718
2010-09-13 10:30:00,31.15,31.16,31.05,31.09,25665.51271338188,20.0844,20.0909,20.02,20.0457,25665.5127
2010-09-13 10:35:00,31.1,31.15,31.05,31.08,37483.586009311206,20.0522,20.0844,20.02,20.0393,37483.586
2010-09-13 10:40:00,31.05,31.09,30.98,31.08,30917.989733794915,20.02,20.0457,19.9748,20.0393,30917.9897
2010-09-13 10:45:00,31.08,31.1,31.03,31.05,12892.443595559267,20.0393,20.0522,20.0071,20.02,12892.4436
2010-09-13 10:50:00,31.05,31.08,30.99,31.04,34141.100632684735,20.02,20.0393,19.9813,20.0135,34141.1006
2010-09-13 10:55:00,31.03,31.08,30.96,30.98,81771.51724961204,20.0071,20.0393,19.9619,19.9748,81771.5172
2010-09-13 11:00:00,30.96,31.04,30.95,30.95,28649.874656798376,19.9619,20.0135,19.9555,19.9555,28649.8747
2010-09-13 11:05:00,30.97,30.99,30.93,30.94,27694.878834905096,19.9684,19.9813,19.9426,19.949,27694.8788
2010-09-13 11:10:00,30.95,30.99,30.94,30.99,24949.26584696192,19.9555,19.9813,19.949,19.9813,24949.2658
2010-09-13 11:15:00,30.98,31.01,30.96,30.96,28769.249134535035,19.9748,19.9942,19.9619,19.9619,28769.2491
2010-09-13 11:20:00,30.96,30.99,30.94,30.94,27933.627790378418,19.9619,19.9813,19.949,19.949,27933.6278
2010-09-13 11:25:00,30.95,30.95,30.84,30.9,51092.27647129044,19.9555,19.9555,19.8846,19.9232,51092.2765
2010-09-13 11:30:00,30.89,30.93,30.73,30.78,78429.03187298555,19.9168,19.9426,19.8136,19.8459,78429.0319
2010-09-13 11:35:00,30.79,30.87,30.74,30.83,27694.878834905096,19.8523,19.9039,19.8201,19.8781,27694.8788
2010-09-13 11:40:00,30.82,30.82,30.7,30.76,52286.02124865704,19.8717,19.8717,19.7943,19.833,52286.0212
2010-09-13 11:45:00,30.76,30.82,30.74,30.74,47511.04213919064,19.833,19.8717,19.8201,19.8201,47511.0421
2010-09-13 11:50:00,30.74,30.77,30.74,30.75,6207.472842306315,19.8201,19.8394,19.8201,19.8265,6207.4728
2010-09-13 11:55:00,30.77,30.79,30.75,30.78,34499.22406589471,19.8394,19.8523,19.8265,19.8459,34499.2241
2010-09-13 12:00:00,30.77,30.84,30.76,30.84,36051.09227647129,19.8394,19.8846,19.833,19.8846,36051.0923
2010-09-13 12:05:00,30.84,30.86,30.8,30.84,26739.88301301182,19.8846,19.8975,19.8588,19.8846,26739.883
2010-09-13 12:10:00,30.85,30.89,30.84,30.84,15160.558672555808,19.891,19.9168,19.8846,19.8846,15160.5587
2010-09-13 12:15:00,30.84,30.86,30.79,30.82,24471.76793601528,19.8846,19.8975,19.8523,19.8717,24471.7679
2010-09-13 12:20:00,30.83,30.86,30.78,30.79,33424.85376626477,19.8781,19.8975,19.8459,19.8523,33424.8538
2010-09-13 12:25:00,30.8,30.86,30.79,30.85,17667.422705025667,19.8588,19.8975,19.8523,19.891,17667.4227
2010-09-13 12:30:00,30.85,30.86,30.8,30.86,15757.431061239107,19.891,19.8975,19.8588,19.8975,15757.4311
2010-09-13 12:35:00,30.86,30.91,30.85,30.88,45242.9270621941,19.8975,19.9297,19.891,19.9103,45242.9271
2010-09-13 12:40:00,30.87,30.89,30.81,30.84,26381.75957980184,19.9039,19.9168,19.8652,19.8846,26381.7596
2010-09-13 12:45:00,30.83,30.83,30.73,30.77,21368.031514862123,19.8781,19.8781,19.8136,19.8394,21368.0315
2010-09-13 12:50:00,30.76,30.85,30.76,30.78,46317.29736182404,19.833,19.891,19.833,19.8459,46317.2974
2010-09-13 12:55:00,30.79,30.79,30.74,30.77,14683.060761609167,19.8523,19.8523,19.8201,19.8394,14683.0608
2010-09-13 13:00:00,30.78,30.8,30.75,30.76,18264.295093708966,19.8459,19.8588,19.8265,19.833,18264.2951
2010-09-13 13:05:00,30.75,30.79,30.75,30.76,4058.732243046437,19.8265,19.8523,19.8265,19.833,4058.7322
2010-09-13 13:10:00,30.79,30.81,30.77,30.79,20293.661215232183,19.8523,19.8652,19.8394,19.8523,20293.6612
2010-09-13 13:15:00,30.8,30.8,30.76,30.77,6088.098364569655,19.8588,19.8588,19.833,19.8394,6088.0984
2010-09-13 13:20:00,30.78,30.83,30.77,30.83,11937.44777366599,19.8459,19.8781,19.8394,19.8781,11937.4478
2010-09-13 13:25:00,30.83,30.84,30.8,30.81,15638.056583502446,19.8781,19.8846,19.8588,19.8652,15638.0566
2010-09-13 13:30:00,30.81,30.85,30.81,30.83,9908.081652142771,19.8652,19.891,19.8652,19.8781,9908.0817
2010-09-13 13:35:00,30.84,30.88,30.82,30.88,15996.180016712427,19.8846,19.9103,19.8717,19.9103,15996.18
2010-09-13 13:40:00,30.88,30.92,30.85,30.89,42019.81616330429,19.9103,19.9361,19.891,19.9168,42019.8162
2010-09-13 13:45:00,30.89,30.94,30.89,30.94,18144.920615972303,19.9168,19.949,19.9168,19.949,18144.9206
2010-09-13 13:50:00,30.94,30.99,30.94,30.99,59567.86439059329,19.949,19.9813,19.949,19.9813,59567.8644
2010-09-13 13:55:00,30.99,30.99,30.9,30.93,10146.830607616092,19.9813,19.9813,19.9232,19.9426,10146.8306
2010-09-13 14:00:00,30.93,30.94,30.83,30.88,34141.100632684735,19.9426,19.949,19.8781,19.9103,34141.1006
2010-09-13 14:05:00,30.89,30.89,30.85,30.85,14921.809717082488,19.9168,19.9168,19.891,19.891,14921.8097
2010-09-13 14:10:00,30.84,30.86,30.84,30.86,5610.600453623016,19.8846,19.8975,19.8846,19.8975,5610.6005
2010-09-13 14:15:00,30.85,30.9,30.85,30.9,3700.608809836457,19.891,19.9232,19.891,19.9232,3700.6088
2010-09-13 14:20:00,30.89,30.91,30.84,30.86,27456.129879431777,19.9168,19.9297,19.8846,19.8975,27456.1299
2010-09-13 14:25:00,30.86,30.94,30.86,30.92,25307.389280171898,19.8975,19.949,19.8975,19.9361,25307.3893
2010-09-13 14:30:00,30.9,30.94,30.89,30.9,7878.715530619554,19.9232,19.949,19.9168,19.9232,7878.7155
2010-09-13 14:35:00,30.91,30.95,30.89,30.89,8236.838963829534,19.9297,19.9555,19.9168,19.9168,8236.839
2010-09-13 14:40:00,30.89,30.91,30.87,30.87,9669.332696669451,19.9168,19.9297,19.9039,19.9039,9669.3327
2010-09-13 14:45:00,30.88,30.93,30.87,30.9,9072.460307986152,19.9103,19.9426,19.9039,19.9232,9072.4603
2010-09-13 14:50:00,30.9,30.93,30.9,30.93,3939.357765309777,19.9232,19.9426,19.9232,19.9426,3939.3578
2010-09-13 14:55:00,30.93,30.94,30.91,30.94,9430.583741196133,19.9426,19.949,19.9297,19.949,9430.5837
2010-09-13 15:00:00,30.94,30.94,30.89,30.93,26262.38510206518,19.949,19.949,19.9168,19.9426,26262.3851
2010-09-13 15:05:00,30.93,30.93,30.89,30.89,11818.073295929333,19.9426,19.9426,19.9168,19.9168,11818.0733
2010-09-13 15:10:00,30.89,30.94,30.89,30.92,10385.579563089412,19.9168,19.949,19.9168,19.9361,10385.5796
2010-09-13 15:15:00,30.92,30.93,30.88,30.92,36767.33914289125,19.9361,19.9426,19.9103,19.9361,36767.3391
2010-09-13 15:20:00,30.93,30.97,30.93,30.97,44287.93124030082,19.9426,19.9684,19.9426,19.9684,44287.9312
2010-09-13 15:25:00,30.97,31.0,30.94,30.99,64223.46902232303,19.9684,19.9877,19.949,19.9813,64223.469
2010-09-13 15:30:00,30.99,31.04,30.99,31.02,46794.79527277068,19.9813,20.0135,19.9813,20.0006,46794.7953
2010-09-13 15:35:00,31.02,31.04,30.95,30.98,164617.404798854,20.0006,20.0135,19.9555,19.9748,164617.4048
2010-09-13 15:40:00,30.98,30.99,30.9,30.95,152799.33150292467,19.9748,19.9813,19.9232,19.9555,152799.3315
2010-09-13 15:45:00,30.95,30.99,30.94,30.98,53479.76602602364,19.9555,19.9813,19.949,19.9748,53479.766
2010-09-13 15:50:00,30.98,31.01,30.95,30.99,182642.95093708968,19.9748,19.9942,19.9555,19.9813,182642.9509
2010-09-13 15:55:00,30.99,30.99,30.91,30.92,209621.5829055748,19.9813,19.9813,19.9297,19.9361,209621.5829
2010-09-14 09:30:00,30.86,30.93,30.77,30.8,131550.6744657992,19.8975,19.9426,19.8394,19.8588,131550.6745
2010-09-14 09:35:00,30.76,30.77,30.43,30.53,165691.77509848395,19.833,19.8394,19.6202,19.6847,165691.7751
2010-09-14 09:40:00,30.54,30.54,30.18,30.18,111257.01325056703,19.6911,19.6911,19.459,19.459,111257.0133
2010-09-14 09:45:00,30.18,30.31,30.17,30.27,106243.2851856273,19.459,19.5428,19.4526,19.517,106243.2852
2010-09-14 09:50:00,30.29,30.45,30.29,30.39,71863.43559746926,19.5299,19.6331,19.5299,19.5944,71863.4356
2010-09-14 09:55:00,30.39,30.47,30.38,30.47,31992.36003342485,19.5944,19.646,19.588,19.646,31992.36
2010-09-14 10:00:00,30.47,30.56,30.44,30.56,82607.13859376866,19.646,19.704,19.6267,19.704,82607.1386
2010-09-14 10:05:00,30.56,30.61,30.37,30.42,80339.02351677211,19.704,19.7363,19.5815,19.6138,80339.0235
2010-09-14 10:10:00,30.41,30.48,30.35,30.38,41781.067207830965,19.6073,19.6524,19.5686,19.588,41781.0672
2010-09-14 10:15:00,30.38,30.43,30.36,30.43,37364.21153157455,19.588,19.6202,19.5751,19.6202,37364.2115
2010-09-14 10:20:00,30.43,30.46,30.37,30.45,34976.72197684135,19.6202,19.6395,19.5815,19.6331,34976.722
2010-09-14 10:25:00,30.43,30.63,30.42,30.56,62194.10290079981,19.6202,19.7492,19.6138,19.704,62194.1029
2010-09-14 10:30:00,30.55,30.56,30.45,30.47,47391.66766145398,19.6976,19.704,19.6331,19.646,47391.6677
2010-09-14 10:35:00,30.48,30.5,30.45,30.45,27456.129879431777,19.6524,19.6653,19.6331,19.6331,27456.1299
2010-09-14 10:40:00,30.45,30.46,30.41,30.45,41064.820341411,19.6331,19.6395,19.6073,19.6331,41064.8203
2010-09-14 10:45:00,30.46,30.52,30.44,30.5,30440.491822848275,19.6395,19.6782,19.6267,19.6653,30440.4918
2010-09-14 10:50:00,30.5,30.53,30.39,30.43,63745.971111376384,19.6653,19.6847,19.5944,19.6202,63745.9711
2010-09-14 10:55:00,30.43,30.43,30.34,30.34,36051.09227647129,19.6202,19.6202,19.5622,19.5622,36051.0923
2010-09-14 11:00:00,30.35,30.37,30.29,30.31,61597.23051211651,19.5686,19.5815,19.5299,19.5428,61597.2305
2010-09-14 11:05:00,30.32,30.34,30.3,30.32,38199.83287573117,19.5493,19.5622,19.5364,19.5493,38199.8329
2010-09-14 11:10:00,30.32,30.36,30.25,30.35,87143.36874776172,19.5493,19.5751,19.5041,19.5686,87143.3687
2010-09-14 11:15:00,30.36,30.37,30.27,30.27,37244.83705383789,19.5751,19.5815,19.517,19.517,37244.8371
2010-09-14 11:20:00,30.29,30.32,30.24,30.25,73295.92933030918,19.5299,19.5493,19.4977,19.5041,73295.9293
2010-09-14 11:25:00,30.27,30.27,30.22,30.24,56702.87692491345,19.517,19.517,19.4848,19.4977,56702.8769
2010-09-14 11:30:00,30.24,30.33,30.23,30.32,51092.27647129044,19.4977,19.5557,19.4913,19.5493,51092.2765
2010-09-14 11:35:00,30.32,30.42,30.32,30.39,30321.117345111616,19.5493,19.6138,19.5493,19.5944,30321.1173
2010-09-14 11:40:00,30.4,30.51,30.4,30.48,69237.19708726274,19.6009,19.6718,19.6009,19.6524,69237.1971
2010-09-14 11:45:00,30.47,30.48,30.37,30.46,40706.69690820103,19.646,19.6524,19.5815,19.6395,40706.6969
2010-09-14 11:50:00,30.46,30.47,30.39,30.39,14563.686283872508,19.6395,19.646,19.5944,19.5944,14563.6863
2010-09-14 11:55:00,30.4,30.46,30.38,30.41,24113.6445028053,19.6009,19.6395,19.588,19.6073,24113.6445
2010-09-14 12:00:00,30.4,30.48,30.4,30.43,13131.19255103259,19.6009,19.6524,19.6009,19.6202,13131.1926
2010-09-14 12:05:00,30.42,30.51,30.42,30.45,18144.920615972303,19.6138,19.6718,19.6138,19.6331,18144.9206
2010-09-14 12:10:00,30.47,30.47,30.41,30.41,16234.928972185746,19.646,19.646,19.6073,19.6073,16234.929
2010-09-14 12:15:00,30.41,30.41,30.29,30.37,30798.615256058256,19.6073,19.6073,19.5299,19.5815,30798.6153
2010-09-14 12:20:00,30.37,30.45,30.36,30.43,29843.61943416497,19.5815,19.6331,19.5751,19.6202,29843.6194
2010-09-14 12:25:00,30.45,30.47,30.39,30.41,13250.567028769248,19.6331,19.646,19.5944,19.6073,13250.567
2010-09-14 12:30:00,30.4,30.43,30.39,30.42,8117.464486092873,19.6009,19.6202,19.5944,19.6138,8117.4645
2010-09-14 12:35:00,30.43,30.43,30.36,30.38,9191.834785722813,19.6202,19.6202,19.5751,19.588,9191.8348
2010-09-14 12:40:00,30.38,30.41,30.37,30.41,4416.855676256417,19.588,19.6073,19.5815,19.6073,4416.8557
2010-09-14 12:45:00,30.41,30.41,30.29,30.32,34618.59854363137,19.6073,19.6073,19.5299,19.5493,34618.5985
2010-09-14 12:50:00,30.32,30.35,30.29,30.32,9788.707174406112,19.5493,19.5686,19.5299,19.5493,9788.7072
2010-09-14 12:55:00,30.31,30.32,30.29,30.29,7401.217619672914,19.5428,19.5493,19.5299,19.5299,7401.2176
2010-09-14 13:00:00,30.31,30.38,30.31,30.36,15399.307628029128,19.5428,19.588,19.5428,19.5751,15399.3076
2010-09-14 13:05:00,30.34,30.36,30.31,30.34,12056.82225140265,19.5622,19.5751,19.5428,19.5622,12056.8223
2010-09-14 13:10:00,30.34,30.37,30.32,30.33,9549.958218932792,19.5622,19.5815,19.5493,19.5557,9549.9582
2010-09-14 13:15:00,30.31,30.35,30.29,30.33,23039.27420317536,19.5428,19.5686,19.5299,19.5557,23039.2742
2010-09-14 13:20:00,30.32,30.33,30.27,30.28,25904.2616688552,19.5493,19.5557,19.517,19.5235,25904.2617
2010-09-14 13:25:00,30.29,30.36,30.29,30.36,10863.07747403605,19.5299,19.5751,19.5299,19.5751,10863.0775
2010-09-14 13:30:00,30.36,30.39,30.28,30.33,15279.933150292469,19.5751,19.5944,19.5235,19.5557,15279.9332
2010-09-14 13:35:00,30.32,30.37,30.32,30.35,7281.843141936254,19.5493,19.5815,19.5493,19.5686,7281.8431
2010-09-14 13:40:00,30.34,30.36,30.31,30.32,4178.1067207830965,19.5622,19.5751,19.5428,19.5493,4178.1067
2010-09-14 13:45:00,30.32,30.32,30.22,30.28,61119.73260116987,19.5493,19.5493,19.4848,19.5235,61119.7326
2010-09-14 13:50:00,30.28,30.32,30.27,30.27,16115.554494449088,19.5235,19.5493,19.517,19.517,16115.5545
2010-09-14 13:55:00,30.27,30.32,30.25,30.3,24233.01898054196,19.517,19.5493,19.5041,19.5364,24233.019
2010-09-14 14:00:00,30.3,30.31,30.27,30.27,11937.44777366599,19.5364,19.5428,19.517,19.517,11937.4478
2010-09-14 14:05:00,30.26,30.27,30.22,30.22,37125.46257610123,19.5106,19.517,19.4848,19.4848,37125.4626
2010-09-14 14:10:00,30.22,30.23,30.18,30.21,51689.148859973735,19.4848,19.4913,19.459,19.4784,51689.1489
2010-09-14 14:15:00,30.21,30.27,30.2,30.23,31037.36421153157,19.4784,19.517,19.4719,19.4913,31037.3642
2010-09-14 14:20:00,30.22,30.23,30.2,30.22,37961.08392025785,19.4848,19.4913,19.4719,19.4848,37961.0839
2010-09-14 14:25:00,30.22,30.22,30.17,30.17,56822.25140265012,19.4848,19.4848,19.4526,19.4526,56822.2514
2010-09-14 14:30:00,30.18,30.19,30.17,30.17,18741.793004655603,19.459,19.4655,19.4526,19.4526,18741.793
2010-09-14 14:35:00,30.17,30.26,30.17,30.25,37244.83705383789,19.4526,19.5106,19.4526,19.5041,37244.8371
2010-09-14 14:40:00,30.25,30.26,30.22,30.22,28172.376745851736,19.5041,19.5106,19.4848,19.4848,28172.3767
2010-09-14 14:45:00,30.23,30.25,30.22,30.22,23397.39763638534,19.4913,19.5041,19.4848,19.4848,23397.3976
2010-09-14 14:50:00,30.23,30.27,30.21,30.25,30321.117345111616,19.4913,19.517,19.4784,19.5041,30321.1173
2010-09-14 14:55:00,30.26,30.3,30.24,30.25,38557.956308941146,19.5106,19.5364,19.4977,19.5041,38557.9563
2010-09-14 15:00:00,30.26,30.32,30.26,30.32,23636.146591858665,19.5106,19.5493,19.5106,19.5493,23636.1466
2010-09-14 15:05:00,30.32,30.32,30.27,30.32,25426.76375790856,19.5493,19.5493,19.517,19.5493,25426.7638
2010-09-14 15:10:00,30.32,30.35,30.28,30.32,39751.70108630775,19.5493,19.5686,19.5235,19.5493,39751.7011
2010-09-14 15:15:00,30.32,30.34,30.3,30.32,20413.03569296884,19.5493,19.5622,19.5364,19.5493,20413.0357
2010-09-14 15:20:00,30.32,30.39,30.32,30.36,49182.28482750388,19.5493,19.5944,19.5493,19.5751,49182.2848
2010-09-14 15:25:00,30.37,30.39,30.32,30.34,46914.16975050734,19.5815,19.5944,19.5493,19.5622,46914.1698
2010-09-14 15:30:00,30.34,30.39,30.32,30.37,34021.72615494807,19.5622,19.5944,19.5493,19.5815,34021.7262
2010-09-14 15:35:00,30.36,30.41,30.36,30.4,41781.067207830965,19.5751,19.6073,19.5751,19.6009,41781.0672
2010-09-14 15:40:00,30.4,30.41,30.31,30.34,93470.21606780472,19.6009,19.6073,19.5428,19.5622,93470.2161
2010-09-14 15:45:00,30.34,30.38,30.28,30.33,117106.36265966335,19.5622,19.588,19.5235,19.5557,117106.3627
2010-09-14 15:50:00,30.33,30.34,30.22,30.29,126178.82296764952,19.5557,19.5622,19.4848,19.5299,126178.823
2010-09-14 15:55:00,30.3,30.31,30.22,30.24,184911.0660140862,19.5364,19.5428,19.4848,19.4977,184911.066
2010-09-15 09:30:00,30.26,30.35,29.89,29.91,169034.2604751104,19.5106,19.5686,19.272,19.2849,169034.2605
2010-09-15 09:35:00,29.91,30.09,29.88,30.03,42855.437507460905,19.2849,19.401,19.2656,19.3623,42855.4375
2010-09-15 09:40:00,30.01,30.02,29.89,29.98,65059.09036647964,19.3494,19.3559,19.272,19.3301,65059.0904
2010-09-15 09:45:00,29.98,30.02,29.9,30.01,23755.52106959532,19.3301,19.3559,19.2785,19.3494,23755.5211
2010-09-15 09:50:00,30.04,30.16,30.03,30.11,37961.08392025785,19.3687,19.4461,19.3623,19.4139,37961.0839
2010-09-15 09:55:00,30.11,30.11,30.01,30.09,38080.45839799451,19.4139,19.4139,19.3494,19.401,38080.4584
2010-09-15 10:00:00,30.09,30.13,30.01,30.07,44765.42915124746,19.401,19.4268,19.3494,19.3881,44765.4292
2010-09-15 10:05:00,30.07,30.08,30.01,30.05,21964.903903545423,19.3881,19.3945,19.3494,19.3752,21964.9039
2010-09-15 10:10:00,30.06,30.15,30.03,30.13,31156.73868926824,19.3816,19.4397,19.3623,19.4268,31156.7387
2010-09-15 10:15:00,30.14,30.32,30.13,30.32,60761.60916795989,19.4332,19.5493,19.4268,19.5493,60761.6092
2010-09-15 10:20:00,30.32,30.32,30.22,30.28,50017.9061716605,19.5493,19.5493,19.4848,19.5235,50017.9062
2010-09-15 10:25:00,30.29,30.32,30.25,30.31,62552.226334009785,19.5299,19.5493,19.5041,19.5428,62552.2263
2010-09-15 10:30:00,30.3,30.32,30.24,30.25,59925.98782380327,19.5364,19.5493,19.4977,19.5041,59925.9878
2010-09-15 10:35:00,30.25,30.25,30.08,30.19,58374.11961322669,19.5041,19.5041,19.3945,19.4655,58374.1196
2010-09-15 10:40:00,30.19,30.28,30.13,30.27,22442.401814492063,19.4655,19.5235,19.4268,19.517,22442.4018
2010-09-15 10:45:00,30.24,30.24,30.17,30.17,13011.81807329593,19.4977,19.4977,19.4526,19.4526,13011.8181
2010-09-15 10:50:00,30.17,30.17,30.08,30.12,26739.88301301182,19.4526,19.4526,19.3945,19.4203,26739.883
2010-09-15 10:55:00,30.12,30.24,30.12,30.24,17548.048227289004,19.4203,19.4977,19.4203,19.4977,17548.0482
2010-09-15 11:00:00,30.24,30.26,30.21,30.21,18741.793004655603,19.4977,19.5106,19.4784,19.4784,18741.793
2010-09-15 11:05:00,30.2,30.2,30.12,30.17,7998.090008356214,19.4719,19.4719,19.4203,19.4526,7998.09
2010-09-15 11:10:00,30.16,30.16,30.08,30.15,24949.26584696192,19.4461,19.4461,19.3945,19.4397,24949.2658
2010-09-15 11:15:00,30.16,30.21,30.13,30.21,14563.686283872508,19.4461,19.4784,19.4268,19.4784,14563.6863
2010-09-15 11:20:00,30.2,30.21,30.12,30.2,12056.82225140265,19.4719,19.4784,19.4203,19.4719,12056.8223
2010-09-15 11:25:00,30.22,30.22,30.16,30.17,7520.592097409573,19.4848,19.4848,19.4461,19.4526,7520.5921
2010-09-15 11:30:00,30.17,30.17,30.1,30.11,22084.27838128208,19.4526,19.4526,19.4074,19.4139,22084.2784
2010-09-15 11:35:00,30.12,30.18,30.12,30.14,22084.27838128208,19.4203,19.459,19.4203,19.4332,22084.2784
2010-09-15 11:40:00,30.14,30.2,30.14,30.2,8236.838963829534,19.4332,19.4719,19.4332,19.4719,8236.839
2010-09-15 11:45:00,30.21,30.22,30.13,30.14,7639.9665751462335,19.4784,19.4848,19.4268,19.4332,7639.9666
2010-09-15 11:50:00,30.14,30.22,30.14,30.18,28649.874656798376,19.4332,19.4848,19.4332,19.459,28649.8747
2010-09-15 11:55:00,30.21,30.3,30.21,30.27,38080.45839799451,19.4784,19.5364,19.4784,19.517,38080.4584
2010-09-15 12:00:00,30.27,30.28,30.23,30.24,8833.711352512833,19.517,19.5235,19.4913,19.4977,8833.7114
2010-09-15 12:05:00,30.27,30.27,30.19,30.19,8236.838963829534,19.517,19.517,19.4655,19.4655,8236.839
2010-09-15 12:10:00,30.19,30.3,30.19,30.3,31872.985555688192,19.4655,19.5364,19.4655,19.5364,31872.9856
2010-09-15 12:15:00,30.3,30.3,30.27,30.27,29485.496000955,19.5364,19.5364,19.517,19.517,29485.496
2010-09-15 12:20:00,30.27,30.29,30.25,30.29,7759.341052882894,19.517,19.5299,19.5041,19.5299,7759.3411
2010-09-15 12:25:00,30.31,30.31,30.29,30.3,7998.090008356214,19.5428,19.5428,19.5299,19.5364,7998.09
2010-09-15 12:30:00,30.3,30.82,30.29,30.68,772710.9943893995,19.5364,19.8717,19.5299,19.7814,772710.9944
2010-09-15 12:35:00,30.68,30.8,30.49,30.53,135728.78118658232,19.7814,19.8588,19.6589,19.6847,135728.7812
2010-09-15 12:40:00,30.53,30.64,30.43,30.45,76160.91679598902,19.6847,19.7556,19.6202,19.6331,76160.9168
2010-09-15 12:45:00,30.45,30.53,30.43,30.52,57299.74931359675,19.6331,19.6847,19.6202,19.6782,57299.7493
2010-09-15 12:50:00,30.51,30.52,30.45,30.45,28888.62361227169,19.6718,19.6782,19.6331,19.6331,28888.6236
2010-09-15 12:55:00,30.46,30.48,30.4,30.43,46914.16975050734,19.6395,19.6524,19.6009,19.6202,46914.1698
2010-09-15 13:00:00,30.4,30.54,30.4,30.54,13847.439417452548,19.6009,19.6911,19.6009,19.6911,13847.4394
2010-09-15 13:05:00,30.54,30.54,30.43,30.48,38557.956308941146,19.6911,19.6911,19.6202,19.6524,38557.9563
2010-09-15 13:10:00,30.47,30.48,30.43,30.46,19577.414348812224,19.646,19.6524,19.6202,19.6395,19577.4143
2010-09-15 13:15:00,30.46,30.58,30.43,30.58,11698.69881819267,19.6395,19.7169,19.6202,19.7169,11698.6988
2010-09-15 13:20:00,30.57,30.57,30.5,30.5,16234.928972185746,19.7105,19.7105,19.6653,19.6653,16234.929
2010-09-15 13:25:00,30.5,30.51,30.45,30.48,17309.299271815686,19.6653,19.6718,19.6331,19.6524,17309.2993
2010-09-15 13:30:00,30.48,30.5,30.43,30.46,20293.661215232183,19.6524,19.6653,19.6202,19.6395,20293.6612
2010-09-15 13:35:00,30.45,30.46,30.43,30.46,14324.937328399188,19.6331,19.6395,19.6202,19.6395,14324.9373
2010-09-15 13:40:00,30.48,30.49,30.47,30.48,1193.744777366599,19.6524,19.6589,19.646,19.6524,1193.7448
2010-09-15 13:45:00,30.48,30.51,30.48,30.49,13966.813895189209,19.6524,19.6718,19.6524,19.6589,13966.8139
2010-09-15 13:50:00,30.49,30.53,30.48,30.51,12295.57120687597,19.6589,19.6847,19.6524,19.6718,12295.5712
2010-09-15 13:55:00,30.53,30.53,30.48,30.49,13131.19255103259,19.6847,19.6847,19.6524,19.6589,13131.1926
2010-09-15 14:00:00,30.49,30.53,30.48,30.48,10863.07747403605,19.6589,19.6847,19.6524,19.6524,10863.0775
2010-09-15 14:05:00,30.5,30.53,30.48,30.49,9908.081652142771,19.6653,19.6847,19.6524,19.6589,9908.0817
2010-09-15 14:10:00,30.49,30.53,30.44,30.44,19696.788826548884,19.6589,19.6847,19.6267,19.6267,19696.7888
2010-09-15 14:15:00,30.45,30.48,30.35,30.35,28291.751223588395,19.6331,19.6524,19.5686,19.5686,28291.7512
2010-09-15 14:20:00,30.37,30.43,30.37,30.43,13489.315984242568,19.5815,19.6202,19.5815,19.6202,13489.316
2010-09-15 14:25:00,30.44,30.44,30.42,30.43,7401.217619672914,19.6267,19.6267,19.6138,19.6202,7401.2176
2010-09-15 14:30:00,30.41,30.42,30.3,30.33,29604.870478691657,19.6073,19.6138,19.5364,19.5557,29604.8705
2010-09-15 14:35:00,30.34,30.36,30.28,30.3,36170.46675420795,19.5622,19.5751,19.5235,19.5364,36170.4668
2010-09-15 14:40:00,30.29,30.3,30.17,30.17,64820.34141100632,19.5299,19.5364,19.4526,19.4526,64820.3414
2010-09-15 14:45:00,30.17,30.23,30.17,30.17,27694.878834905096,19.4526,19.4913,19.4526,19.4526,27694.8788
2010-09-15 14:50:00,30.17,30.22,30.17,30.21,33305.47928852811,19.4526,19.4848,19.4526,19.4784,33305.4793
2010-09-15 14:55:00,30.21,30.21,30.19,30.2,15518.682105765787,19.4784,19.4784,19.4655,19.4719,15518.6821
2010-09-15 15:00:00,30.21,30.26,30.18,30.25,23158.64868091202,19.4784,19.5106,19.459,19.5041,23158.6487
2010-09-15 15:05:00,30.24,30.26,30.22,30.23,20890.533603915483,19.4977,19.5106,19.4848,19.4913,20890.5336
2010-09-15 15:10:00,30.24,30.31,30.24,30.27,21248.657037125464,19.4977,19.5428,19.4977,19.517,21248.657
2010-09-15 15:15:00,30.27,30.28,30.22,30.28,19338.665393338903,19.517,19.5235,19.4848,19.5235,19338.6654
2010-09-15 15:20:00,30.29,30.31,30.25,30.31,27098.0064462218,19.5299,19.5428,19.5041,19.5428,27098.0064
2010-09-15 15:25:00,30.3,30.36,30.27,30.3,47391.66766145398,19.5364,19.5751,19.517,19.5364,47391.6677
2010-09-15 15:30:00,30.3,30.37,30.3,30.33,38080.45839799451,19.5364,19.5815,19.5364,19.5557,38080.4584
2010-09-15 15:35:00,30.33,30.36,30.3,30.35,42974.81198519757,19.5557,19.5751,19.5364,19.5686,42974.812
2010-09-15 15:40:00,30.35,30.35,30.25,30.27,46197.92288408738,19.5686,19.5686,19.5041,19.517,46197.9229
2010-09-15 15:45:00,30.27,30.32,30.26,30.32,47749.79109466396,19.517,19.5493,19.5106,19.5493,47749.7911
2010-09-15 15:50:00,30.31,30.32,30.27,30.3,54792.885281126895,19.5428,19.5493,19.517,19.5364,54792.8853
2010-09-15 15:55:00,30.29,30.31,30.23,30.27,115554.49444908678,19.5299,19.5428,19.4913,19.517,115554.4944
2010-09-16 09:30:00,30.26,30.26,30.06,30.07,64342.84350005969,19.5106,19.5106,19.3816,19.3881,64342.8435
2010-09-16 09:35:00,30.07,30.09,29.95,30.08,103378.29771994748,19.3881,19.401,19.3107,19.3945,103378.2977
2010-09-16 09:40:00,30.07,30.07,29.91,29.91,66252.83514384624,19.3881,19.3881,19.2849,19.2849,66252.8351
2010-09-16 09:45:00,29.91,29.98,29.86,29.96,49421.0337829772,19.2849,19.3301,19.2527,19.3172,49421.0338
2010-09-16 09:50:00,29.98,30.07,29.96,30.07,59448.48991285663,19.3301,19.3881,19.3172,19.3881,59448.4899
2010-09-16 09:55:00,30.07,30.07,30.01,30.02,27575.50435716844,19.3881,19.3881,19.3494,19.3559,27575.5044
2010-09-16 10:00:00,30.03,30.06,29.91,30.04,54315.38737018025,19.3623,19.3816,19.2849,19.3687,54315.3874
2010-09-16 10:05:00,30.02,30.04,29.95,29.97,23039.27420317536,19.3559,19.3687,19.3107,19.3236,23039.2742
2010-09-16 10:10:00,29.97,30.0,29.94,29.96,35454.21988778799,19.3236,19.343,19.3043,19.3172,35454.2199
2010-09-16 10:15:00,29.96,29.99,29.95,29.96,24710.5168914886,19.3172,19.3365,19.3107,19.3172,24710.5169
2010-09-16 10:20:00,30.01,30.01,29.95,29.97,12892.443595559267,19.3494,19.3494,19.3107,19.3236,12892.4436
2010-09-16 10:25:00,29.98,30.01,29.93,29.95,39274.20317536111,19.3301,19.3494,19.2978,19.3107,39274.2032
2010-09-16 10:30:00,29.94,29.96,29.87,29.96,35215.47093231467,19.3043,19.3172,19.2591,19.3172,35215.4709
2010-09-16 10:35:00,29.96,29.97,29.82,29.82,51569.77438223708,19.3172,19.3236,19.2269,19.2269,51569.7744
2010-09-16 10:40:00,29.83,29.92,29.82,29.88,42019.81616330429,19.2333,19.2914,19.2269,19.2656,42019.8162
2010-09-16 10:45:00,29.88,29.91,29.86,29.91,17189.924794079026,19.2656,19.2849,19.2527,19.2849,17189.9248
2010-09-16 10:50:00,29.91,29.92,29.86,29.9,11459.94986271935,19.2849,19.2914,19.2527,19.2785,11459.9499
2010-09-16 10:55:00,29.9,29.92,29.86,29.87,7043.094186462934,19.2785,19.2914,19.2527,19.2591,7043.0942
2010-09-16 11:00:00,29.87,29.9,29.85,29.87,30679.2407783216,19.2591,19.2785,19.2462,19.2591,30679.2408
2010-09-16 11:05:00,29.88,29.94,29.88,29.92,11698.69881819267,19.2656,19.3043,19.2656,19.2914,11698.6988
2010-09-16 11:10:00,29.9,29.92,29.89,29.91,8714.336874776172,19.2785,19.2914,19.272,19.2849,8714.3369
2010-09-16 11:15:00,29.91,29.95,29.9,29.92,28411.12570132505,19.2849,19.3107,19.2785,19.2914,28411.1257
2010-09-16 11:20:00,29.92,29.92,29.86,29.86,14683.060761609167,19.2914,19.2914,19.2527,19.2527,14683.0608
2010-09-16 11:25:00,29.86,29.86,29.77,29.82,49301.65930524054,19.2527,19.2527,19.1947,19.2269,49301.6593
2010-09-16 11:30:00,29.84,29.84,29.79,29.81,9430.583741196133,19.2398,19.2398,19.2076,19.2204,9430.5837
2010-09-16 11:35:00,29.81,29.85,29.81,29.85,15279.933150292469,19.2204,19.2462,19.2204,19.2462,15279.9332
2010-09-16 11:40:00,29.85,29.86,29.81,29.83,5371.851498149696,19.2462,19.2527,19.2204,19.2333,5371.8515
2010-09-16 11:45:00,29.84,29.87,29.83,29.84,23755.52106959532,19.2398,19.2591,19.2333,19.2398,23755.5211
2010-09-16 11:50:00,29.84,29.84,29.81,29.83,17309.299271815686,19.2398,19.2398,19.2204,19.2333,17309.2993
2010-09-16 11:55:00,29.84,29.87,29.84,29.85,3819.9832875731167,19.2398,19.2591,19.2398,19.2462,3819.9833
2010-09-16 12:00:00,29.85,29.85,29.82,29.85,7162.468664199594,19.2462,19.2462,19.2269,19.2462,7162.4687
2010-09-16 12:05:00,29.85,29.85,29.83,29.85,15399.307628029128,19.2462,19.2462,19.2333,19.2462,15399.3076
2010-09-16 12:10:00,29.84,29.85,29.82,29.84,14563.686283872508,19.2398,19.2462,19.2269,19.2398,14563.6863
2010-09-16 12:15:00,29.84,29.86,29.82,29.86,20293.661215232183,19.2398,19.2527,19.2269,19.2527,20293.6612
2010-09-16 12:20:00,29.86,29.86,29.78,29.78,45123.55258445744,19.2527,19.2527,19.2011,19.2011,45123.5526
2010-09-16 12:25:00,29.77,29.81,29.76,29.78,16115.554494449088,19.1947,19.2204,19.1882,19.2011,16115.5545
2010-09-16 12:30:00,29.79,29.87,29.78,29.87,14205.562850662527,19.2076,19.2591,19.2011,19.2591,14205.5629
2010-09-16 12:35:00,29.86,29.87,29.86,29.86,7520.592097409573,19.2527,19.2591,19.2527,19.2527,7520.5921
2010-09-16 12:40:00,29.87,29.94,29.87,29.91,20532.4101707055,19.2591,19.3043,19.2591,19.2849,20532.4102
2010-09-16 12:45:00,29.91,29.93,29.82,29.84,19458.039871075565,19.2849,19.2978,19.2269,19.2398,19458.0399
2010-09-16 12:50:00,29.84,29.88,29.84,29.86,8236.838963829534,19.2398,19.2656,19.2398,19.2527,8236.839
2010-09-16 12:55:00,29.84,29.88,29.83,29.88,6207.472842306315,19.2398,19.2656,19.2333,19.2656,6207.4728
2010-09-16 13:00:00,29.86,29.88,29.84,29.88,6088.098364569655,19.2527,19.2656,19.2398,19.2656,6088.0984
2010-09-16 13:05:00,29.88,29.9,29.86,29.9,12056.82225140265,19.2656,19.2785,19.2527,19.2785,12056.8223
2010-09-16 13:10:00,29.87,29.87,29.83,29.84,11459.94986271935,19.2591,19.2591,19.2333,19.2398,11459.9499
2010-09-16 13:15:00,29.84,29.85,29.76,29.76,48466.03796108392,19.2398,19.2462,19.1882,19.1882,48466.038
2010-09-16 13:20:00,29.77,29.8,29.77,29.8,25426.76375790856,19.1947,19.214,19.1947,19.214,25426.7638
2010-09-16 13:25:00,29.8,29.83,29.8,29.82,25188.01480243524,19.214,19.2333,19.214,19.2269,25188.0148
2010-09-16 13:30:00,29.82,29.82,29.76,29.77,28649.874656798376,19.2269,19.2269,19.1882,19.1947,28649.8747
2010-09-16 13:35:00,29.77,29.78,29.74,29.74,14086.188372925868,19.1947,19.2011,19.1753,19.1753,14086.1884
2010-09-16 13:40:00,29.75,29.8,29.74,29.8,12534.32016234929,19.1818,19.214,19.1753,19.214,12534.3202
2010-09-16 13:45:00,29.8,29.8,29.75,29.75,7998.090008356214,19.214,19.214,19.1818,19.1818,7998.09
2010-09-16 13:50:00,29.75,29.76,29.74,29.74,9908.081652142771,19.1818,19.1882,19.1753,19.1753,9908.0817
2010-09-16 13:55:00,29.75,29.75,29.74,29.75,22203.65285901874,19.1818,19.1818,19.1753,19.1818,22203.6529
2010-09-16 14:00:00,29.75,29.75,29.7,29.71,129163.184911066,19.1818,19.1818,19.1495,19.156,129163.1849
2010-09-16 14:05:00,29.71,29.71,29.65,29.7,36409.21570968127,19.156,19.156,19.1173,19.1495,36409.2157
2010-09-16 14:10:00,29.7,29.73,29.67,29.69,13369.94150650591,19.1495,19.1689,19.1302,19.1431,13369.9415
2010-09-16 14:15:00,29.72,29.73,29.63,29.63,43810.433329354186,19.1624,19.1689,19.1044,19.1044,43810.4333
2010-09-16 14:20:00,29.63,29.69,29.63,29.65,28649.874656798376,19.1044,19.1431,19.1044,19.1173,28649.8747
2010-09-16 14:25:00,29.65,29.7,29.65,29.7,17070.550316342367,19.1173,19.1495,19.1173,19.1495,17070.5503
2010-09-16 14:30:00,29.7,29.7,29.63,29.68,29246.74704548168,19.1495,19.1495,19.1044,19.1366,29246.747
2010-09-16 14:35:00,29.69,29.7,29.65,29.66,4894.353587203056,19.1431,19.1495,19.1173,19.1237,4894.3536
2010-09-16 14:40:00,29.66,29.69,29.66,29.68,26262.38510206518,19.1237,19.1431,19.1237,19.1366,26262.3851
2010-09-16 14:45:00,29.68,29.7,29.68,29.69,24471.76793601528,19.1366,19.1495,19.1366,19.1431,24471.7679
2010-09-16 14:50:00,29.69,29.7,29.67,29.69,16115.554494449088,19.1431,19.1495,19.1302,19.1431,16115.5545
2010-09-16 14:55:00,29.69,29.7,29.67,29.67,18861.167482392266,19.1431,19.1495,19.1302,19.1302,18861.1675
2010-09-16 15:00:00,29.68,29.72,29.67,29.72,19458.039871075565,19.1366,19.1624,19.1302,19.1624,19458.0399
2010-09-16 15:05:00,29.72,29.81,29.72,29.77,39393.57765309777,19.1624,19.2204,19.1624,19.1947,39393.5777
2010-09-16 15:10:00,29.76,29.84,29.76,29.77,55509.13214754685,19.1882,19.2398,19.1882,19.1947,55509.1321
2010-09-16 15:15:00,29.76,29.81,29.74,29.79,36409.21570968127,19.1882,19.2204,19.1753,19.2076,36409.2157
2010-09-16 15:20:00,29.8,29.81,29.74,29.76,21248.657037125464,19.214,19.2204,19.1753,19.1882,21248.657
2010-09-16 15:25:00,29.76,29.83,29.73,29.82,31156.73868926824,19.1882,19.2333,19.1689,19.2269,31156.7387
2010-09-16 15:30:00,29.81,29.88,29.81,29.87,66969.08201026621,19.2204,19.2656,19.2204,19.2591,66969.082
2010-09-16 15:35:00,29.87,29.9,29.86,29.9,51808.5233377104,19.2591,19.2785,19.2527,19.2785,51808.5233
2010-09-16 15:40:00,29.9,29.91,29.86,29.86,45123.55258445744,19.2785,19.2849,19.2527,19.2527,45123.5526
2010-09-16 15:45:00,29.86,29.88,29.86,29.88,106720.78309657396,19.2527,19.2656,19.2527,19.2656,106720.7831
2010-09-16 15:50:00,29.88,29.91,29.86,29.89,67804.70335442282,19.2656,19.2849,19.2527,19.272,67804.7034
2010-09-16 15:55:00,29.89,29.91,29.86,29.91,140384.38581831203,19.272,19.2849,19.2527,19.2849,140384.3858
2010-09-17 09:30:00,30.03,30.07,29.87,29.92,263220.72340933507,19.3623,19.3881,19.2591,19.2914,263220.7234
2010-09-17 09:35:00,29.92,30.01,29.9,29.98,54792.885281126895,19.2914,19.3494,19.2785,19.3301,54792.8853
2010-09-17 09:40:00,29.98,30.15,29.95,29.96,131789.42342127254,19.3301,19.4397,19.3107,19.3172,131789.4234
2010-09-17 09:45:00,29.95,30.04,29.9,29.99,40109.82451951773,19.3107,19.3687,19.2785,19.3365,40109.8245
2010-09-17 09:50:00,29.99,30.0,29.83,29.85,56225.37901396681,19.3365,19.343,19.2333,19.2462,56225.379
2010-09-17 09:55:00,29.82,29.9,29.78,29.83,40229.19899725439,19.2269,19.2785,19.2011,19.2333,40229.199
2010-09-17 10:00:00,29.82,29.82,29.69,29.81,46436.6718395607,19.2269,19.2269,19.1431,19.2204,46436.6718
2010-09-17 10:05:00,29.82,29.82,29.73,29.8,39393.57765309777,19.2269,19.2269,19.1689,19.214,39393.5777
2010-09-17 10:10:00,29.78,29.78,29.66,29.75,17667.422705025667,19.2011,19.2011,19.1237,19.1818,17667.4227
2010-09-17 10:15:00,29.77,29.8,29.71,29.79,13369.94150650591,19.1947,19.214,19.156,19.2076,13369.9415
2010-09-17 10:20:00,29.8,29.86,29.76,29.81,17070.550316342367,19.214,19.2527,19.1882,19.2204,17070.5503
2010-09-17 10:25:00,29.8,29.81,29.72,29.72,14324.937328399188,19.214,19.2204,19.1624,19.1624,14324.9373
2010-09-17 10:30:00,29.73,29.73,29.65,29.7,24233.01898054196,19.1689,19.1689,19.1173,19.1495,24233.019
2010-09-17 10:35:00,29.72,29.82,29.7,29.82,23397.39763638534,19.1624,19.2269,19.1495,19.2269,23397.3976
2010-09-17 10:40:00,29.82,29.89,29.78,29.87,39154.82869762445,19.2269,19.272,19.2011,19.2591,39154.8287
2010-09-17 10:45:00,29.87,29.93,29.86,29.88,24352.39345827862,19.2591,19.2978,19.2527,19.2656,24352.3935
2010-09-17 10:50:00,29.88,29.89,29.81,29.81,9311.209263459472,19.2656,19.272,19.2204,19.2204,9311.2093
2010-09-17 10:55:00,29.83,29.85,29.82,29.83,9549.958218932792,19.2333,19.2462,19.2269,19.2333,9549.9582
2010-09-17 11:00:00,29.84,29.95,29.84,29.91,26501.134057538497,19.2398,19.3107,19.2398,19.2849,26501.1341
2010-09-17 11:05:00,29.91,29.98,29.88,29.94,43691.05885161753,19.2849,19.3301,19.2656,19.3043,43691.0589
2010-09-17 11:10:00,29.94,29.98,29.91,29.96,23516.772114122,19.3043,19.3301,19.2849,19.3172,23516.7721
2010-09-17 11:15:00,29.96,29.99,29.95,29.97,15638.056583502446,19.3172,19.3365,19.3107,19.3236,15638.0566
2010-09-17 11:20:00,29.97,29.99,29.93,29.93,19816.163304285543,19.3236,19.3365,19.2978,19.2978,19816.1633
2010-09-17 11:25:00,29.93,29.94,29.82,29.82,14802.435239345828,19.2978,19.3043,19.2269,19.2269,14802.4352
2010-09-17 11:30:00,29.81,29.86,29.81,29.82,9311.209263459472,19.2204,19.2527,19.2204,19.2269,9311.2093
2010-09-17 11:35:00,29.81,29.82,29.79,29.82,138116.2707413155,19.2204,19.2269,19.2076,19.2269,138116.2707
2010-09-17 11:40:00,29.82,29.87,29.81,29.84,12414.94568461263,19.2269,19.2591,19.2204,19.2398,12414.9457
2010-09-17 11:45:00,29.84,29.89,29.82,29.85,9549.958218932792,19.2398,19.272,19.2269,19.2462,9549.9582
2010-09-17 11:50:00,29.85,29.9,29.83,29.9,25426.76375790856,19.2462,19.2785,19.2333,19.2785,25426.7638
2010-09-17 11:55:00,29.9,29.9,29.81,29.81,8714.336874776172,19.2785,19.2785,19.2204,19.2204,8714.3369
2010-09-17 12:00:00,29.82,29.91,29.82,29.9,5252.477020413036,19.2269,19.2849,19.2269,19.2785,5252.477
2010-09-17 12:05:00,29.9,29.9,29.88,29.9,5729.974931359675,19.2785,19.2785,19.2656,19.2785,5729.9749
2010-09-17 12:10:00,29.9,29.9,29.84,29.87,6684.970753252955,19.2785,19.2785,19.2398,19.2591,6684.9708
2010-09-17 12:15:00,29.87,29.91,29.86,29.86,8356.213441566193,19.2591,19.2849,19.2527,19.2527,8356.2134
2010-09-17 12:20:00,29.86,29.86,29.8,29.8,24829.89136922526,19.2527,19.2527,19.214,19.214,24829.8914
2010-09-17 12:25:00,29.8,29.81,29.76,29.77,23158.64868091202,19.214,19.2204,19.1882,19.1947,23158.6487
2010-09-17 12:30:00,29.78,29.82,29.75,29.82,13369.94150650591,19.2011,19.2269,19.1818,19.2269,13369.9415
2010-09-17 12:35:00,29.82,29.83,29.78,29.8,26620.50853527516,19.2269,19.2333,19.2011,19.214,26620.5085
2010-09-17 12:40:00,29.8,29.82,29.78,29.81,15041.184194819149,19.214,19.2269,19.2011,19.2204,15041.1842
2010-09-17 12:45:00,29.81,29.81,29.78,29.8,9549.958218932792,19.2204,19.2204,19.2011,19.214,9549.9582
2010-09-17 12:50:00,29.78,29.81,29.77,29.8,26262.38510206518,19.2011,19.2204,19.1947,19.214,26262.3851
2010-09-17 12:55:00,29.78,29.81,29.78,29.81,3581.234332099797,19.2011,19.2204,19.2011,19.2204,3581.2343
2010-09-17 13:00:00,29.8,29.82,29.78,29.82,13011.81807329593,19.214,19.2269,19.2011,19.2269,13011.8181
2010-09-17 13:05:00,29.81,29.81,29.8,29.81,7639.9665751462335,19.2204,19.2204,19.214,19.2204,7639.9666
2010-09-17 13:10:00,29.81,29.83,29.8,29.8,25188.01480243524,19.2204,19.2333,19.214,19.214,25188.0148
2010-09-17 13:15:00,29.8,29.81,29.77,29.81,13131.19255103259,19.214,19.2204,19.1947,19.2204,13131.1926
2010-09-17 13:20:00,29.8,29.86,29.8,29.86,14086.188372925868,19.214,19.2527,19.214,19.2527,14086.1884
2010-09-17 13:25:00,29.85,29.86,29.83,29.86,5371.851498149696,19.2462,19.2527,19.2333,19.2527,5371.8515
2010-09-17 13:30:00,29.86,29.89,29.85,29.88,21964.903903545423,19.2527,19.272,19.2462,19.2656,21964.9039
2010-09-17 13:35:00,29.87,29.87,29.82,29.83,2387.489554733198,19.2591,19.2591,19.2269,19.2333,2387.4896
2010-09-17 13:40:00,29.81,29.85,29.81,29.81,7281.843141936254,19.2204,19.2462,19.2204,19.2204,7281.8431
2010-09-17 13:45:00,29.81,29.85,29.81,29.85,6088.098364569655,19.2204,19.2462,19.2204,19.2462,6088.0984
2010-09-17 13:50:00,29.84,29.86,29.81,29.85,6923.719708726274,19.2398,19.2527,19.2204,19.2462,6923.7197
2010-09-17 13:55:00,29.85,29.88,29.81,29.81,9430.583741196133,19.2462,19.2656,19.2204,19.2204,9430.5837
2010-09-17 14:00:00,29.81,29.83,29.81,29.82,5013.728064939716,19.2204,19.2333,19.2204,19.2269,5013.7281
2010-09-17 14:05:00,29.81,29.81,29.8,29.81,9788.707174406112,19.2204,19.2204,19.214,19.2204,9788.7072
2010-09-17 14:10:00,29.8,29.86,29.8,29.82,7998.090008356214,19.214,19.2527,19.214,19.2269,7998.09
2010-09-17 14:15:00,29.84,29.84,29.81,29.81,3581.234332099797,19.2398,19.2398,19.2204,19.2204,3581.2343
2010-09-17 14:20:00,29.82,29.86,29.82,29.84,8117.464486092873,19.2269,19.2527,19.2269,19.2398,8117.4645
2010-09-17 14:25:00,29.84,29.85,29.82,29.83,22442.401814492063,19.2398,19.2462,19.2269,19.2333,22442.4018
2010-09-17 14:30:00,29.83,29.85,29.81,29.85,24710.5168914886,19.2333,19.2462,19.2204,19.2462,24710.5169
2010-09-17 14:35:00,29.86,29.89,29.85,29.89,34499.22406589471,19.2527,19.272,19.2462,19.272,34499.2241
2010-09-17 14:40:00,29.88,29.88,29.86,29.88,14324.937328399188,19.2656,19.2656,19.2527,19.2656,14324.9373
2010-09-17 14:45:00,29.87,29.87,29.85,29.86,13250.567028769248,19.2591,19.2591,19.2462,19.2527,13250.567
2010-09-17 14:50:00,29.86,29.87,29.83,29.83,9311.209263459472,19.2527,19.2591,19.2333,19.2333,9311.2093
2010-09-17 14:55:00,29.83,29.84,29.8,29.81,13847.439417452548,19.2333,19.2398,19.214,19.2204,13847.4394
2010-09-17 15:00:00,29.81,29.81,29.79,29.8,16115.554494449088,19.2204,19.2204,19.2076,19.214,16115.5545
2010-09-17 15:05:00,29.8,29.81,29.75,29.75,17309.299271815686,19.214,19.2204,19.1818,19.1818,17309.2993
2010-09-17 15:10:00,29.76,29.8,29.7,29.75,73534.6782857825,19.1882,19.214,19.1495,19.1818,73534.6783
2010-09-17 15:15:00,29.75,29.82,29.75,29.81,23516.772114122,19.1818,19.2269,19.1818,19.2204,23516.7721
2010-09-17 15:20:00,29.82,29.84,29.81,29.84,17786.797182762326,19.2269,19.2398,19.2204,19.2398,17786.7972
2010-09-17 15:25:00,29.84,29.84,29.76,29.76,16115.554494449088,19.2398,19.2398,19.1882,19.1882,16115.5545
2010-09-17 15:30:00,29.76,29.87,29.76,29.86,50972.90199355378,19.1882,19.2591,19.1882,19.2527,50972.902
2010-09-17 15:35:00,29.86,29.88,29.83,29.84,33424.85376626477,19.2527,19.2656,19.2333,19.2398,33424.8538
2010-09-17 15:40:00,29.85,29.89,29.84,29.89,55031.63423660021,19.2462,19.272,19.2398,19.272,55031.6342
2010-09-17 15:45:00,29.9,29.93,29.84,29.89,83800.88337113525,19.2785,19.2978,19.2398,19.272,83800.8834
2010-09-17 15:50:00,29.89,29.91,29.79,29.81,96812.70144443118,19.272,19.2849,19.2076,19.2204,96812.7014
2010-09-17 15:55:00,29.81,29.86,29.77,29.82,144204.36910588515,19.2204,19.2527,19.1947,19.2269,144204.3691
2010-09-20 09:30:00,29.86,29.99,29.86,29.87,114122.00071624688,19.2527,19.3365,19.2527,19.2591,114122.0007
2010-09-20 09:35:00,29.86,30.06,29.82,30.06,54434.76184791692,19.2527,19.3816,19.2269,19.3816,54434.7618
2010-09-20 09:40:00,30.06,30.15,29.92,29.94,73892.80171899247,19.3816,19.4397,19.2914,19.3043,73892.8017
2010-09-20 09:45:00,29.94,30.01,29.92,29.98,40467.94795272771,19.3043,19.3494,19.2914,19.3301,40467.948
2010-09-20 09:50:00,29.99,30.15,29.98,30.13,74131.5506744658,19.3365,19.4397,19.3301,19.4268,74131.5507
2010-09-20 09:55:00,30.12,30.15,30.06,30.07,63745.971111376384,19.4203,19.4397,19.3816,19.3881,63745.9711
2010-09-20 10:00:00,30.08,30.25,30.03,30.24,152799.33150292467,19.3945,19.5041,19.3623,19.4977,152799.3315
2010-09-20 10:05:00,30.23,30.41,30.22,30.37,197922.8840873821,19.4913,19.6073,19.4848,19.5815,197922.8841
2010-09-20 10:10:00,30.37,30.41,30.3,30.33,116986.9881819267,19.5815,19.6073,19.5364,19.5557,116986.9882
2010-09-20 10:15:00,30.33,30.41,30.31,30.37,75086.54649635908,19.5557,19.6073,19.5428,19.5815,75086.5465
2010-09-20 10:20:00,30.37,30.39,30.32,30.37,74012.17619672914,19.5815,19.5944,19.5493,19.5815,74012.1762
2010-09-20 10:25:00,30.37,30.37,30.32,30.32,42974.81198519757,19.5815,19.5815,19.5493,19.5493,42974.812
2010-09-20 10:30:00,30.32,30.38,30.25,30.26,64223.46902232303,19.5493,19.588,19.5041,19.5106,64223.469
2010-09-20 10:35:00,30.26,30.35,30.24,30.35,35454.21988778799,19.5106,19.5686,19.4977,19.5686,35454.2199
2010-09-20 10:40:00,30.35,30.43,30.35,30.43,99200.19099916438,19.5686,19.6202,19.5686,19.6202,99200.191
2010-09-20 10:45:00,30.42,30.53,30.33,30.51,106959.53205204727,19.6138,19.6847,19.5557,19.6718,106959.5321
2010-09-20 10:50:00,30.51,30.53,30.43,30.5,63626.596633639725,19.6718,19.6847,19.6202,19.6653,63626.5966
2010-09-20 10:55:00,30.5,30.53,30.48,30.48,19338.665393338903,19.6653,19.6847,19.6524,19.6524,19338.6654
2010-09-20 11:00:00,30.49,30.55,30.49,30.53,42377.93959651426,19.6589,19.6976,19.6589,19.6847,42377.9396
2010-09-20 11:05:00,30.53,30.54,30.48,30.49,16234.928972185746,19.6847,19.6911,19.6524,19.6589,16234.929
2010-09-20 11:10:00,30.5,30.51,30.41,30.41,14563.686283872508,19.6653,19.6718,19.6073,19.6073,14563.6863
2010-09-20 11:15:00,30.43,30.48,30.41,30.48,31395.487644741555,19.6202,19.6524,19.6073,19.6524,31395.4876
2010-09-20 11:20:00,30.48,30.51,30.43,30.46,27217.38092395846,19.6524,19.6718,19.6202,19.6395,27217.3809
2010-09-20 11:25:00,30.45,30.49,30.16,30.33,105765.78727468068,19.6331,19.6589,19.4461,19.5557,105765.7873
2010-09-20 11:30:00,30.33,30.41,30.33,30.37,31992.36003342485,19.5557,19.6073,19.5557,19.5815,31992.36
2010-09-20 11:35:00,30.37,30.46,30.36,30.38,46078.548406350725,19.5815,19.6395,19.5751,19.588,46078.5484
2010-09-20 11:40:00,30.39,30.44,30.38,30.43,19458.039871075565,19.5944,19.6267,19.588,19.6202,19458.0399
2010-09-20 11:45:00,30.43,30.43,30.39,30.43,12773.06911782261,19.6202,19.6202,19.5944,19.6202,12773.0691
2010-09-20 11:50:00,30.43,30.45,30.38,30.39,19816.163304285543,19.6202,19.6331,19.588,19.5944,19816.1633
2010-09-20 11:55:00,30.41,30.44,30.39,30.43,15399.307628029128,19.6073,19.6267,19.5944,19.6202,15399.3076
2010-09-20 12:00:00,30.43,30.44,30.38,30.4,9311.209263459472,19.6202,19.6267,19.588,19.6009,9311.2093
2010-09-20 12:05:00,30.42,30.44,30.39,30.41,15041.184194819149,19.6138,19.6267,19.5944,19.6073,15041.1842
2010-09-20 12:10:00,30.42,30.44,30.4,30.41,9549.958218932792,19.6138,19.6267,19.6009,19.6073,9549.9582
2010-09-20 12:15:00,30.42,30.48,30.37,30.45,19577.414348812224,19.6138,19.6524,19.5815,19.6331,19577.4143
2010-09-20 12:20:00,30.46,30.48,30.41,30.46,6804.345230989615,19.6395,19.6524,19.6073,19.6395,6804.3452
2010-09-20 12:25:00,30.46,30.48,30.38,30.38,21368.031514862123,19.6395,19.6524,19.588,19.588,21368.0315
2010-09-20 12:30:00,30.38,30.48,30.38,30.48,20293.661215232183,19.588,19.6524,19.588,19.6524,20293.6612
2010-09-20 12:35:00,30.48,30.51,30.43,30.49,32231.108988898173,19.6524,19.6718,19.6202,19.6589,32231.109
2010-09-20 12:40:00,30.48,30.5,30.44,30.5,5729.974931359675,19.6524,19.6653,19.6267,19.6653,5729.9749
2010-09-20 12:45:00,30.51,30.53,30.5,30.51,23755.52106959532,19.6718,19.6847,19.6653,19.6718,23755.5211
2010-09-20 12:50:00,30.52,30.53,30.49,30.51,11101.82642950937,19.6782,19.6847,19.6589,19.6718,11101.8264
2010-09-20 12:55:00,30.53,30.53,30.5,30.52,18622.418526918944,19.6847,19.6847,19.6653,19.6782,18622.4185
2010-09-20 13:00:00,30.53,30.55,30.49,30.5,24710.5168914886,19.6847,19.6976,19.6589,19.6653,24710.5169
2010-09-20 13:05:00,30.51,30.55,30.48,30.49,21009.908081652145,19.6718,19.6976,19.6524,19.6589,21009.9081
2010-09-20 13:10:00,30.49,30.53,30.42,30.45,33544.22824400143,19.6589,19.6847,19.6138,19.6331,33544.2282
2010-09-20 13:15:00,30.46,30.52,30.45,30.52,11698.69881819267,19.6395,19.6782,19.6331,19.6782,11698.6988
2010-09-20 13:20:00,30.52,30.53,30.49,30.52,14324.937328399188,19.6782,19.6847,19.6589,19.6782,14324.9373
2010-09-20 13:25:00,30.52,30.53,30.48,30.48,11937.44777366599,19.6782,19.6847,19.6524,19.6524,11937.4478
2010-09-20 13:30:00,30.49,30.5,30.46,30.46,8236.838963829534,19.6589,19.6653,19.6395,19.6395,8236.839
2010-09-20 13:35:00,30.46,30.53,30.46,30.53,10146.830607616092,19.6395,19.6847,19.6395,19.6847,10146.8306
2010-09-20 13:40:00,30.53,30.55,30.49,30.53,42377.93959651426,19.6847,19.6976,19.6589,19.6847,42377.9396
2010-09-20 13:45:00,30.53,30.53,30.49,30.52,12653.694640085949,19.6847,19.6847,19.6589,19.6782,12653.6946
2010-09-20 13:50:00,30.51,30.56,30.48,30.55,22681.15076996538,19.6718,19.704,19.6524,19.6976,22681.1508
2010-09-20 13:55:00,30.55,30.55,30.5,30.52,12892.443595559267,19.6976,19.6976,19.6653,19.6782,12892.4436
2010-09-20 14:00:00,30.52,30.57,30.49,30.57,11101.82642950937,19.6782,19.7105,19.6589,19.7105,11101.8264
2010-09-20 14:05:00,30.57,30.58,30.5,30.58,24352.39345827862,19.7105,19.7169,19.6653,19.7169,24352.3935
2010-09-20 14:10:00,30.58,30.65,30.55,30.65,101229.5571206876,19.7169,19.7621,19.6976,19.7621,101229.5571
2010-09-20 14:15:00,30.64,30.69,30.63,30.69,49779.15721618718,19.7556,19.7878,19.7492,19.7878,49779.1572
2010-09-20 14:20:00,30.69,30.7,30.64,30.69,31037.36421153157,19.7878,19.7943,19.7556,19.7878,31037.3642
2010-09-20 14:25:00,30.69,30.69,30.63,30.63,39393.57765309777,19.7878,19.7878,19.7492,19.7492,39393.5777
2010-09-20 14:30:00,30.63,30.67,30.6,30.63,24113.6445028053,19.7492,19.7749,19.7298,19.7492,24113.6445
2010-09-20 14:35:00,30.63,30.67,30.61,30.61,23039.27420317536,19.7492,19.7749,19.7363,19.7363,23039.2742
2010-09-20 14:40:00,30.62,30.66,30.62,30.62,14683.060761609167,19.7427,19.7685,19.7427,19.7427,14683.0608
2010-09-20 14:45:00,30.63,30.67,30.61,30.63,64342.84350005969,19.7492,19.7749,19.7363,19.7492,64342.8435
2010-09-20 14:50:00,30.63,30.65,30.61,30.65,24829.89136922526,19.7492,19.7621,19.7363,19.7621,24829.8914
2010-09-20 14:55:00,30.65,30.69,30.64,30.69,34379.84958815805,19.7621,19.7878,19.7556,19.7878,34379.8496
2010-09-20 15:00:00,30.69,30.7,30.67,30.69,23994.27002506864,19.7878,19.7943,19.7749,19.7878,23994.27
2010-09-20 15:05:00,30.69,30.7,30.63,30.64,26739.88301301182,19.7878,19.7943,19.7492,19.7556,26739.883
2010-09-20 15:10:00,30.64,30.7,30.64,30.68,43691.05885161753,19.7556,19.7943,19.7556,19.7814,43691.0589
2010-09-20 15:15:00,30.68,30.71,30.62,30.7,48346.663483347256,19.7814,19.8007,19.7427,19.7943,48346.6635
2010-09-20 15:20:00,30.7,30.74,30.68,30.7,35812.34332099797,19.7943,19.8201,19.7814,19.7943,35812.3433
2010-09-20 15:25:00,30.69,30.72,30.68,30.68,15399.307628029128,19.7878,19.8072,19.7814,19.7814,15399.3076
2010-09-20 15:30:00,30.68,30.72,30.64,30.72,49062.91034976722,19.7814,19.8072,19.7556,19.8072,49062.9103
2010-09-20 15:35:00,30.72,30.74,30.7,30.74,56583.50244717679,19.8072,19.8201,19.7943,19.8201,56583.5024
2010-09-20 15:40:00,30.74,30.76,30.72,30.75,73773.42724125582,19.8201,19.833,19.8072,19.8265,73773.4272
2010-09-20 15:45:00,30.75,30.78,30.73,30.75,85949.62397039513,19.8265,19.8459,19.8136,19.8265,85949.624
2010-09-20 15:50:00,30.74,30.76,30.68,30.68,138355.01969678883,19.8201,19.833,19.7814,19.7814,138355.0197
2010-09-20 15:55:00,30.68,30.69,30.61,30.63,202459.1142413752,19.7814,19.7878,19.7363,19.7492,202459.1142
2010-09-21 09:30:00,30.71,30.77,30.66,30.75,131670.04894353586,19.8007,19.8394,19.7685,19.8265,131670.0489
2010-09-21 09:35:00,30.76,30.87,30.74,30.87,71624.68664199594,19.833,19.9039,19.8201,19.9039,71624.6866
2010-09-21 09:40:00,30.85,30.87,30.79,30.84,39990.45004178106,19.891,19.9039,19.8523,19.8846,39990.45
2010-09-21 09:45:00,30.84,30.86,30.8,30.82,61477.856034379845,19.8846,19.8975,19.8588,19.8717,61477.856
2010-09-21 09:50:00,30.81,30.83,30.74,30.79,92037.72233496478,19.8652,19.8781,19.8201,19.8523,92037.7223
2010-09-21 09:55:00,30.79,30.87,30.74,30.79,83084.6365047153,19.8523,19.9039,19.8201,19.8523,83084.6365
2010-09-21 10:00:00,30.79,30.98,30.79,30.88,160200.5491225976,19.8523,19.9748,19.8523,19.9103,160200.5491
2010-09-21 10:05:00,30.86,30.92,30.74,30.81,68998.44813178942,19.8975,19.9361,19.8201,19.8652,68998.4481
2010-09-21 10:10:00,30.81,30.82,30.72,30.75,35215.47093231467,19.8652,19.8717,19.8072,19.8265,35215.4709
2010-09-21 10:15:00,30.76,30.82,30.72,30.8,48824.1613942939,19.833,19.8717,19.8072,19.8588,48824.1614
2010-09-21 10:20:00,30.82,30.9,30.8,30.83,45601.05049540408,19.8717,19.9232,19.8588,19.8781,45601.0505
2010-09-21 10:25:00,30.84,30.91,30.84,30.91,45839.7994508774,19.8846,19.9297,19.8846,19.9297,45839.7995
2010-09-21 10:30:00,30.91,30.97,30.9,30.9,67446.57992121285,19.9297,19.9684,19.9232,19.9232,67446.5799
2010-09-21 10:35:00,30.92,30.95,30.9,30.92,57538.49826907007,19.9361,19.9555,19.9232,19.9361,57538.4983
2010-09-21 10:40:00,30.92,30.97,30.91,30.94,45362.30153993076,19.9361,19.9684,19.9297,19.949,45362.3015
2010-09-21 10:45:00,30.95,30.97,30.93,30.95,25307.389280171898,19.9555,19.9684,19.9426,19.9555,25307.3893
2010-09-21 10:50:00,30.96,30.99,30.95,30.97,32469.85794437149,19.9619,19.9813,19.9555,19.9684,32469.8579
2010-09-21 10:55:00,30.99,30.99,30.89,30.92,49779.15721618718,19.9813,19.9813,19.9168,19.9361,49779.1572
2010-09-21 11:00:00,30.91,30.94,30.9,30.93,63029.72424495643,19.9297,19.949,19.9232,19.9426,63029.7242
2010-09-21 11:05:00,30.93,30.99,30.92,30.99,29962.993911901634,19.9426,19.9813,19.9361,19.9813,29962.9939
2010-09-21 11:10:00,30.99,31.07,30.94,30.98,162946.16211054075,19.9813,20.0329,19.949,19.9748,162946.1621
2010-09-21 11:15:00,30.99,30.99,30.79,30.82,51569.77438223708,19.9813,19.9813,19.8523,19.8717,51569.7744
2010-09-21 11:20:00,30.83,30.87,30.79,30.79,24829.89136922526,19.8781,19.9039,19.8523,19.8523,24829.8914
2010-09-21 11:25:00,30.77,30.78,30.67,30.74,93828.33950101468,19.8394,19.8459,19.7749,19.8201,93828.3395
2010-09-21 11:30:00,30.74,30.74,30.69,30.74,17548.048227289004,19.8201,19.8201,19.7878,19.8201,17548.0482
2010-09-21 11:35:00,30.74,30.74,30.59,30.61,65297.83932195297,19.8201,19.8201,19.7234,19.7363,65297.8393
2010-09-21 11:40:00,30.61,30.65,30.54,30.58,40467.94795272771,19.7363,19.7621,19.6911,19.7169,40467.948
2010-09-21 11:45:00,30.58,30.6,30.54,30.54,15757.431061239107,19.7169,19.7298,19.6911,19.6911,15757.4311
2010-09-21 11:50:00,30.54,30.61,30.49,30.61,34737.97302136803,19.6911,19.7363,19.6589,19.7363,34737.973
2010-09-21 11:55:00,30.6,30.75,30.59,30.7,45839.7994508774,19.7298,19.8265,19.7234,19.7943,45839.7995
2010-09-21 12:00:00,30.68,30.83,30.68,30.8,32111.73451116152,19.7814,19.8781,19.7814,19.8588,32111.7345
2010-09-21 12:05:00,30.8,30.8,30.75,30.78,13489.315984242568,19.8588,19.8588,19.8265,19.8459,13489.316
2010-09-21 12:10:00,30.78,30.86,30.77,30.79,24233.01898054196,19.8459,19.8975,19.8394,19.8523,24233.019
2010-09-21 12:15:00,30.79,30.82,30.77,30.82,5491.225975886356,19.8523,19.8717,19.8394,19.8717,5491.226
2010-09-21 12:20:00,30.82,30.88,30.74,30.74,37364.21153157455,19.8717,19.9103,19.8201,19.8201,37364.2115
2010-09-21 12:25:00,30.75,30.79,30.69,30.76,15041.184194819149,19.8265,19.8523,19.7878,19.833,15041.1842
2010-09-21 12:30:00,30.75,30.83,30.75,30.79,12056.82225140265,19.8265,19.8781,19.8265,19.8523,12056.8223
2010-09-21 12:35:00,30.79,30.84,30.79,30.84,8475.587919302852,19.8523,19.8846,19.8523,19.8846,8475.5879
2010-09-21 12:40:00,30.85,30.87,30.83,30.86,7759.341052882894,19.891,19.9039,19.8781,19.8975,7759.3411
2010-09-21 12:45:00,30.87,30.87,30.84,30.86,5371.851498149696,19.9039,19.9039,19.8846,19.8975,5371.8515
2010-09-21 12:50:00,30.85,30.87,30.83,30.87,9549.958218932792,19.891,19.9039,19.8781,19.9039,9549.9582
2010-09-21 12:55:00,30.87,30.91,30.86,30.91,24829.89136922526,19.9039,19.9297,19.8975,19.9297,24829.8914
2010-09-21 13:00:00,30.91,30.93,30.89,30.92,13847.439417452548,19.9297,19.9426,19.9168,19.9361,13847.4394
2010-09-21 13:05:00,30.93,30.94,30.83,30.86,22203.65285901874,19.9426,19.949,19.8781,19.8975,22203.6529
2010-09-21 13:10:00,30.87,30.87,30.78,30.8,13847.439417452548,19.9039,19.9039,19.8459,19.8588,13847.4394
2010-09-21 13:15:00,30.8,30.84,30.75,30.84,9669.332696669451,19.8588,19.8846,19.8265,19.8846,9669.3327
2010-09-21 13:20:00,30.84,30.88,30.83,30.86,17906.171660498985,19.8846,19.9103,19.8781,19.8975,17906.1717
2010-09-21 13:25:00,30.86,30.88,30.83,30.83,8236.838963829534,19.8975,19.9103,19.8781,19.8781,8236.839
2010-09-21 13:30:00,30.83,30.83,30.79,30.83,7043.094186462934,19.8781,19.8781,19.8523,19.8781,7043.0942
2010-09-21 13:35:00,30.83,30.85,30.8,30.81,9669.332696669451,19.8781,19.891,19.8588,19.8652,9669.3327
2010-09-21 13:40:00,30.82,30.83,30.75,30.79,9908.081652142771,19.8717,19.8781,19.8265,19.8523,9908.0817
2010-09-21 13:45:00,30.79,30.82,30.77,30.82,16712.426883132386,19.8523,19.8717,19.8394,19.8717,16712.4269
2010-09-21 13:50:00,30.82,30.84,30.79,30.84,12892.443595559267,19.8717,19.8846,19.8523,19.8846,12892.4436
2010-09-21 13:55:00,30.84,30.88,30.84,30.85,11221.200907246031,19.8846,19.9103,19.8846,19.891,11221.2009
2010-09-21 14:00:00,30.84,30.85,30.82,30.84,15996.180016712427,19.8846,19.891,19.8717,19.8846,15996.18
2010-09-21 14:05:00,30.84,30.87,30.81,30.82,23158.64868091202,19.8846,19.9039,19.8652,19.8717,23158.6487
2010-09-21 14:10:00,30.82,30.9,30.81,30.84,18861.167482392266,19.8717,19.9232,19.8652,19.8846,18861.1675
2010-09-21 14:15:00,30.81,30.94,30.69,30.9,84517.1302375552,19.8652,19.949,19.7878,19.9232,84517.1302
2010-09-21 14:20:00,30.93,30.99,30.84,30.97,162468.66419959412,19.9426,19.9813,19.8846,19.9684,162468.6642
2010-09-21 14:25:00,30.97,30.99,30.87,30.98,52524.77020413036,19.9684,19.9813,19.9039,19.9748,52524.7702
2010-09-21 14:30:00,30.96,31.06,30.94,31.06,108153.27682941388,19.9619,20.0264,19.949,20.0264,108153.2768
2010-09-21 14:35:00,31.07,31.08,30.99,31.07,89888.9817357049,20.0329,20.0393,19.9813,20.0329,89888.9817
2010-09-21 14:40:00,31.05,31.08,30.94,30.94,59448.48991285663,20.02,20.0393,19.949,19.949,59448.4899
2010-09-21 14:45:00,30.94,31.02,30.92,31.02,41422.94377462099,19.949,20.0006,19.9361,20.0006,41422.9438
2010-09-21 14:50:00,31.04,31.04,30.92,30.99,69356.57156499941,20.0135,20.0135,19.9361,19.9813,69356.5716
2010-09-21 14:55:00,30.98,31.0,30.88,30.92,42019.81616330429,19.9748,19.9877,19.9103,19.9361,42019.8162
2010-09-21 15:00:00,30.92,30.94,30.82,30.91,48227.2890056106,19.9361,19.949,19.8717,19.9297,48227.289
2010-09-21 15:05:00,30.91,30.94,30.85,30.91,27336.75540169512,19.9297,19.949,19.891,19.9297,27336.7554
2010-09-21 15:10:00,30.91,30.92,30.75,30.79,54912.259758863554,19.9297,19.9361,19.8265,19.8523,54912.2598
2010-09-21 15:15:00,30.8,30.89,30.77,30.87,40706.69690820103,19.8588,19.9168,19.8394,19.9039,40706.6969
2010-09-21 15:20:00,30.89,30.89,30.8,30.84,20174.286737495524,19.9168,19.9168,19.8588,19.8846,20174.2867
2010-09-21 15:25:00,30.84,30.85,30.7,30.81,100990.80816521429,19.8846,19.891,19.7943,19.8652,100990.8082
2010-09-21 15:30:00,30.8,31.1,30.67,30.86,730810.5527038319,19.8588,20.0522,19.7749,19.8975,730810.5527
2010-09-21 15:35:00,30.85,30.89,30.67,30.77,273248.1795392145,19.891,19.9168,19.7749,19.8394,273248.1795
2010-09-21 15:40:00,30.76,30.85,30.7,30.82,132744.41924316582,19.833,19.891,19.7943,19.8717,132744.4192
2010-09-21 15:45:00,30.82,30.84,30.66,30.66,156977.43822370778,19.8717,19.8846,19.7685,19.7685,156977.4382
2010-09-21 15:50:00,30.68,30.77,30.67,30.68,115912.61788229676,19.7814,19.8394,19.7749,19.7814,115912.6179
2010-09-21 15:55:00,30.68,30.71,30.65,30.68,161155.54494449086,19.7814,19.8007,19.7621,19.7814,161155.5449
2010-09-22 09:30:00,30.58,30.64,30.35,30.53,87262.74322549839,19.7169,19.7556,19.5686,19.6847,87262.7432
2010-09-22 09:35:00,30.54,30.65,30.4,30.63,60642.23469022323,19.6911,19.7621,19.6009,19.7492,60642.2347
2010-09-22 09:40:00,30.63,30.81,30.62,30.8,31634.23660021488,19.7492,19.8652,19.7427,19.8588,31634.2366
2010-09-22 09:45:00,30.84,30.89,30.79,30.81,37006.08809836457,19.8846,19.9168,19.8523,19.8652,37006.0881
2010-09-22 09:50:00,30.82,30.84,30.31,30.32,118300.10743702996,19.8717,19.8846,19.5428,19.5493,118300.1074
2010-09-22 09:55:00,30.33,30.45,30.26,30.34,125462.57610122956,19.5557,19.6331,19.5106,19.5622,125462.5761
2010-09-22 10:00:00,30.32,30.35,30.2,30.26,78070.90843977558,19.5493,19.5686,19.4719,19.5106,78070.9084
2010-09-22 10:05:00,30.25,30.38,30.2,30.32,63984.72006684971,19.5041,19.588,19.4719,19.5493,63984.7201
2010-09-22 10:10:00,30.32,30.43,30.27,30.41,52405.3957263937,19.5493,19.6202,19.517,19.6073,52405.3957
2010-09-22 10:15:00,30.41,30.41,30.27,30.27,40229.19899725439,19.6073,19.6073,19.517,19.517,40229.199
2010-09-22 10:20:00,30.27,30.28,30.17,30.19,75683.41888504238,19.517,19.5235,19.4526,19.4655,75683.4189
2010-09-22 10:25:00,30.18,30.19,30.08,30.09,110660.14086188372,19.459,19.4655,19.3945,19.401,110660.1409
2010-09-22 10:30:00,30.08,30.2,30.06,30.16,89053.36039154828,19.3945,19.4719,19.3816,19.4461,89053.3604
2010-09-22 10:35:00,30.16,30.19,30.03,30.07,63626.596633639725,19.4461,19.4655,19.3623,19.3881,63626.5966
2010-09-22 10:40:00,30.06,30.12,30.03,30.03,55747.881103020176,19.3816,19.4203,19.3623,19.3623,55747.8811
2010-09-22 10:45:00,30.05,30.11,29.99,30.02,59687.23886832995,19.3752,19.4139,19.3365,19.3559,59687.2389
2010-09-22 10:50:00,30.02,30.05,29.99,30.0,78070.90843977558,19.3559,19.3752,19.3365,19.343,78070.9084
2010-09-22 10:55:00,29.99,30.12,29.98,30.11,37006.08809836457,19.3365,19.4203,19.3301,19.4139,37006.0881
2010-09-22 11:00:00,30.11,30.19,30.08,30.08,28411.12570132505,19.4139,19.4655,19.3945,19.3945,28411.1257
2010-09-22 11:05:00,30.07,30.12,30.02,30.05,22442.401814492063,19.3881,19.4203,19.3559,19.3752,22442.4018
2010-09-22 11:10:00,30.09,30.09,29.98,30.03,20890.533603915483,19.401,19.401,19.3301,19.3623,20890.5336
2010-09-22 11:15:00,30.02,30.11,30.01,30.07,29366.12152321833,19.3559,19.4139,19.3494,19.3881,29366.1215
2010-09-22 11:20:00,30.06,30.06,29.91,29.92,66730.33305479288,19.3816,19.3816,19.2849,19.2914,66730.3331
2010-09-22 11:25:00,29.91,29.96,29.86,29.96,40945.44586367434,19.2849,19.3172,19.2527,19.3172,40945.4459
2010-09-22 11:30:00,29.96,29.99,29.88,29.93,31753.611077951533,19.3172,19.3365,19.2656,19.2978,31753.6111
2010-09-22 11:35:00,29.92,29.98,29.91,29.96,19099.916437865584,19.2914,19.3301,19.2849,19.3172,19099.9164
2010-09-22 11:40:00,29.96,29.98,29.91,29.91,32708.606899844814,19.3172,19.3301,19.2849,19.2849,32708.6069
2010-09-22 11:45:00,29.91,29.94,29.91,29.91,34021.72615494807,19.2849,19.3043,19.2849,19.2849,34021.7262
2010-09-22 11:50:00,29.91,29.98,29.91,29.97,38557.956308941146,19.2849,19.3301,19.2849,19.3236,38557.9563
2010-09-22 11:55:00,29.96,30.01,29.94,29.94,12653.694640085949,19.3172,19.3494,19.3043,19.3043,12653.6946
2010-09-22 12:00:00,29.94,29.96,29.92,29.93,12653.694640085949,19.3043,19.3172,19.2914,19.2978,12653.6946
2010-09-22 12:05:00,29.93,29.96,29.91,29.96,24471.76793601528,19.2978,19.3172,19.2849,19.3172,24471.7679
2010-09-22 12:10:00,29.97,30.11,29.92,30.06,98364.56965500776,19.3236,19.4139,19.2914,19.3816,98364.5697
2010-09-22 12:15:00,30.04,30.05,29.96,30.01,29127.372567745017,19.3687,19.3752,19.3172,19.3494,29127.3726
2010-09-22 12:20:00,30.01,30.01,29.89,29.91,50734.15303808045,19.3494,19.3494,19.272,19.2849,50734.153
2010-09-22 12:25:00,29.93,29.96,29.91,29.93,15757.431061239107,19.2978,19.3172,19.2849,19.2978,15757.4311
2010-09-22 12:30:00,29.93,29.93,29.86,29.88,39035.45421988779,19.2978,19.2978,19.2527,19.2656,39035.4542
2010-09-22 12:35:00,29.88,29.9,29.8,29.8,71505.31216425927,19.2656,19.2785,19.214,19.214,71505.3122
2010-09-22 12:40:00,29.8,29.81,29.75,29.76,50137.28064939716,19.214,19.2204,19.1818,19.1882,50137.2806
2010-09-22 12:45:00,29.76,29.82,29.76,29.76,20174.286737495524,19.1882,19.2269,19.1882,19.1882,20174.2867
2010-09-22 12:50:00,29.76,29.79,29.76,29.76,14921.809717082488,19.1882,19.2076,19.1882,19.1882,14921.8097
2010-09-22 12:55:00,29.76,29.86,29.76,29.84,32827.98137758147,19.1882,19.2527,19.1882,19.2398,32827.9814
2010-09-22 13:00:00,29.85,29.85,29.83,29.85,19696.788826548884,19.2462,19.2462,19.2333,19.2462,19696.7888
2010-09-22 13:05:00,29.84,29.86,29.78,29.8,26143.01062432852,19.2398,19.2527,19.2011,19.214,26143.0106
2010-09-22 13:10:00,29.8,29.81,29.77,29.77,10385.579563089412,19.214,19.2204,19.1947,19.1947,10385.5796
2010-09-22 13:15:00,29.77,29.78,29.75,29.77,23994.27002506864,19.1947,19.2011,19.1818,19.1947,23994.27
2010-09-22 13:20:00,29.78,29.8,29.76,29.77,9191.834785722813,19.2011,19.214,19.1882,19.1947,9191.8348
2010-09-22 13:25:00,29.77,29.8,29.76,29.77,14563.686283872508,19.1947,19.214,19.1882,19.1947,14563.6863
2010-09-22 13:30:00,29.77,29.85,29.77,29.81,23039.27420317536,19.1947,19.2462,19.1947,19.2204,23039.2742
2010-09-22 13:35:00,29.81,29.85,29.79,29.83,8714.336874776172,19.2204,19.2462,19.2076,19.2333,8714.3369
2010-09-22 13:40:00,29.81,29.84,29.81,29.81,11101.82642950937,19.2204,19.2398,19.2204,19.2204,11101.8264
2010-09-22 13:45:00,29.81,29.83,29.79,29.83,11101.82642950937,19.2204,19.2333,19.2076,19.2333,11101.8264
2010-09-22 13:50:00,29.83,29.85,29.82,29.84,11937.44777366599,19.2333,19.2462,19.2269,19.2398,11937.4478
2010-09-22 13:55:00,29.83,29.83,29.78,29.8,13250.567028769248,19.2333,19.2333,19.2011,19.214,13250.567
2010-09-22 14:00:00,29.8,29.81,29.76,29.77,46556.04631729736,19.214,19.2204,19.1882,19.1947,46556.0463
2010-09-22 14:05:00,29.77,29.82,29.77,29.81,12534.32016234929,19.1947,19.2269,19.1947,19.2204,12534.3202
2010-09-22 14:10:00,29.81,29.88,29.77,29.86,20890.533603915483,19.2204,19.2656,19.1947,19.2527,20890.5336
2010-09-22 14:15:00,29.84,29.85,29.79,29.81,5610.600453623016,19.2398,19.2462,19.2076,19.2204,5610.6005
2010-09-22 14:20:00,29.81,29.84,29.77,29.81,15638.056583502446,19.2204,19.2398,19.1947,19.2204,15638.0566
2010-09-22 14:25:00,29.82,29.86,29.82,29.84,13608.69046197923,19.2269,19.2527,19.2269,19.2398,13608.6905
2010-09-22 14:30:00,29.85,29.91,29.84,29.87,22681.15076996538,19.2462,19.2849,19.2398,19.2591,22681.1508
2010-09-22 14:35:00,29.87,29.92,29.86,29.87,16115.554494449088,19.2591,19.2914,19.2527,19.2591,16115.5545
2010-09-22 14:40:00,29.87,29.91,29.86,29.86,30559.86630058493,19.2591,19.2849,19.2527,19.2527,30559.8663
2010-09-22 14:45:00,29.86,29.91,29.85,29.85,34021.72615494807,19.2527,19.2849,19.2462,19.2462,34021.7262
2010-09-22 14:50:00,29.85,29.89,29.85,29.86,16234.928972185746,19.2462,19.272,19.2462,19.2527,16234.929
2010-09-22 14:55:00,29.86,29.87,29.81,29.87,11101.82642950937,19.2527,19.2591,19.2204,19.2591,11101.8264
2010-09-22 15:00:00,29.87,29.89,29.84,29.85,7759.341052882894,19.2591,19.272,19.2398,19.2462,7759.3411
2010-09-22 15:05:00,29.84,29.85,29.77,29.79,19935.5377820222,19.2398,19.2462,19.1947,19.2076,19935.5378
2010-09-22 15:10:00,29.8,29.82,29.76,29.81,30798.615256058256,19.214,19.2269,19.1882,19.2204,30798.6153
2010-09-22 15:15:00,29.81,29.81,29.76,29.8,37125.46257610123,19.2204,19.2204,19.1882,19.214,37125.4626
2010-09-22 15:20:00,29.79,29.91,29.78,29.83,33305.47928852811,19.2076,19.2849,19.2011,19.2333,33305.4793
2010-09-22 15:25:00,29.83,29.86,29.81,29.84,11101.82642950937,19.2333,19.2527,19.2204,19.2398,11101.8264
2010-09-22 15:30:00,29.83,29.88,29.82,29.87,34021.72615494807,19.2333,19.2656,19.2269,19.2591,34021.7262
2010-09-22 15:35:00,29.86,29.9,29.85,29.87,31276.113167004893,19.2527,19.2785,19.2462,19.2591,31276.1132
2010-09-22 15:40:00,29.87,29.91,29.86,29.91,60761.60916795989,19.2591,19.2849,19.2527,19.2849,60761.6092
2010-09-22 15:45:00,29.91,29.91,29.85,29.86,140503.7602960487,19.2849,19.2849,19.2462,19.2527,140503.7603
2010-09-22 15:50:00,29.86,29.91,29.84,29.91,91798.97337949146,19.2527,19.2849,19.2398,19.2849,91798.9734
2010-09-22 15:55:00,29.91,29.94,29.88,29.89,118896.97982571326,19.2849,19.3043,19.2656,19.272,118896.9798
2010-09-23 09:30:00,29.75,29.84,29.51,29.55,126417.57192312284,19.1818,19.2398,19.027,19.0528,126417.5719
2010-09-23 09:35:00,29.53,29.65,29.47,29.6,47630.4166169273,19.0399,19.1173,19.0012,19.085,47630.4166
2010-09-23 09:40:00,29.58,29.92,29.58,29.9,60522.86021248657,19.0722,19.2914,19.0722,19.2785,60522.8602
2010-09-23 09:45:00,29.89,29.89,29.71,29.74,32111.73451116152,19.272,19.272,19.156,19.1753,32111.7345
2010-09-23 09:50:00,29.75,29.75,29.57,29.59,34379.84958815805,19.1818,19.1818,19.0657,19.0786,34379.8496
2010-09-23 09:55:00,29.6,29.64,29.59,29.6,57180.37483586009,19.085,19.1108,19.0786,19.085,57180.3748
2010-09-23 10:00:00,29.61,29.92,29.61,29.82,83800.88337113525,19.0915,19.2914,19.0915,19.2269,83800.8834
2010-09-23 10:05:00,29.82,30.04,29.82,30.0,152679.95702518802,19.2269,19.3687,19.2269,19.343,152679.957
2010-09-23 10:10:00,29.99,30.01,29.83,29.93,79264.65321714217,19.3365,19.3494,19.2333,19.2978,79264.6532
2010-09-23 10:15:00,29.92,29.92,29.74,29.76,52405.3957263937,19.2914,19.2914,19.1753,19.1882,52405.3957
2010-09-23 10:20:00,29.76,29.76,29.63,29.63,83681.5088933986,19.1882,19.1882,19.1044,19.1044,83681.5089
2010-09-23 10:25:00,29.65,29.76,29.61,29.73,28888.62361227169,19.1173,19.1882,19.0915,19.1689,28888.6236
2010-09-23 10:30:00,29.73,29.88,29.71,29.86,37006.08809836457,19.1689,19.2656,19.156,19.2527,37006.0881
2010-09-23 10:35:00,29.85,29.91,29.74,29.74,28172.376745851736,19.2462,19.2849,19.1753,19.1753,28172.3767
2010-09-23 10:40:00,29.74,29.93,29.69,29.81,70192.19290915602,19.1753,19.2978,19.1431,19.2204,70192.1929
2010-09-23 10:45:00,29.81,29.89,29.79,29.79,25784.88719111853,19.2204,19.272,19.2076,19.2076,25784.8872
2010-09-23 10:50:00,29.78,29.78,29.65,29.7,33305.47928852811,19.2011,19.2011,19.1173,19.1495,33305.4793
2010-09-23 10:55:00,29.7,29.74,29.67,29.7,11101.82642950937,19.1495,19.1753,19.1302,19.1495,11101.8264
2010-09-23 11:00:00,29.69,29.7,29.62,29.69,45839.7994508774,19.1431,19.1495,19.0979,19.1431,45839.7995
2010-09-23 11:05:00,29.68,29.73,29.68,29.69,8236.838963829534,19.1366,19.1689,19.1366,19.1431,8236.839
2010-09-23 11:10:00,29.7,29.76,29.67,29.76,9311.209263459472,19.1495,19.1882,19.1302,19.1882,9311.2093
2010-09-23 11:15:00,29.76,29.76,29.66,29.76,14563.686283872508,19.1882,19.1882,19.1237,19.1882,14563.6863
2010-09-23 11:20:00,29.77,29.77,29.68,29.68,24591.14241375194,19.1947,19.1947,19.1366,19.1366,24591.1424
2010-09-23 11:25:00,29.68,29.7,29.64,29.7,24113.6445028053,19.1366,19.1495,19.1108,19.1495,24113.6445
2010-09-23 11:30:00,29.7,29.82,29.7,29.75,41900.441685567625,19.1495,19.2269,19.1495,19.1818,41900.4417
2010-09-23 11:35:00,29.75,29.79,29.75,29.76,16831.801360869045,19.1818,19.2076,19.1818,19.1882,16831.8014
2010-09-23 11:40:00,29.76,29.76,29.68,29.7,22203.65285901874,19.1882,19.1882,19.1366,19.1495,22203.6529
2010-09-23 11:45:00,29.71,29.74,29.7,29.7,15518.682105765787,19.156,19.1753,19.1495,19.1495,15518.6821
2010-09-23 11:50:00,29.7,29.7,29.62,29.62,49301.65930524054,19.1495,19.1495,19.0979,19.0979,49301.6593
2010-09-23 11:55:00,29.63,29.65,29.62,29.63,42377.93959651426,19.1044,19.1173,19.0979,19.1044,42377.9396
2010-09-23 12:00:00,29.63,29.69,29.62,29.65,31634.23660021488,19.1044,19.1431,19.0979,19.1173,31634.2366
2010-09-23 12:05:00,29.65,29.68,29.62,29.63,21726.1549480721,19.1173,19.1366,19.0979,19.1044,21726.1549
2010-09-23 12:10:00,29.65,29.67,29.62,29.62,20771.159126178823,19.1173,19.1302,19.0979,19.0979,20771.1591
2010-09-23 12:15:00,29.62,29.64,29.57,29.57,20293.661215232183,19.0979,19.1108,19.0657,19.0657,20293.6612
2010-09-23 12:20:00,29.57,29.58,29.53,29.54,52286.02124865704,19.0657,19.0722,19.0399,19.0464,52286.0212
2010-09-23 12:25:00,29.54,29.54,29.5,29.53,23039.27420317536,19.0464,19.0464,19.0206,19.0399,23039.2742
2010-09-23 12:30:00,29.53,29.54,29.5,29.52,23516.772114122,19.0399,19.0464,19.0206,19.0335,23516.7721
2010-09-23 12:35:00,29.53,29.57,29.49,29.49,19816.163304285543,19.0399,19.0657,19.0141,19.0141,19816.1633
2010-09-23 12:40:00,29.49,29.53,29.48,29.48,22442.401814492063,19.0141,19.0399,19.0077,19.0077,22442.4018
2010-09-23 12:45:00,29.48,29.5,29.45,29.47,32708.606899844814,19.0077,19.0206,18.9883,19.0012,32708.6069
2010-09-23 12:50:00,29.48,29.55,29.47,29.51,19577.414348812224,19.0077,19.0528,19.0012,19.027,19577.4143
2010-09-23 12:55:00,29.54,29.55,29.49,29.54,12534.32016234929,19.0464,19.0528,19.0141,19.0464,12534.3202
2010-09-23 13:00:00,29.52,29.61,29.5,29.57,16354.303449922409,19.0335,19.0915,19.0206,19.0657,16354.3034
2010-09-23 13:05:00,29.56,29.64,29.55,29.6,20413.03569296884,19.0593,19.1108,19.0528,19.085,20413.0357
2010-09-23 13:10:00,29.6,29.62,29.55,29.55,9072.460307986152,19.085,19.0979,19.0528,19.0528,9072.4603
2010-09-23 13:15:00,29.55,29.55,29.5,29.5,22442.401814492063,19.0528,19.0528,19.0206,19.0206,22442.4018
2010-09-23 13:20:00,29.49,29.57,29.48,29.57,26381.75957980184,19.0141,19.0657,19.0077,19.0657,26381.7596
2010-09-23 13:25:00,29.54,29.56,29.53,29.53,3939.357765309777,19.0464,19.0593,19.0399,19.0399,3939.3578
2010-09-23 13:30:00,29.54,29.6,29.53,29.59,19816.163304285543,19.0464,19.085,19.0399,19.0786,19816.1633
2010-09-23 13:35:00,29.58,29.59,29.55,29.56,7401.217619672914,19.0722,19.0786,19.0528,19.0593,7401.2176
2010-09-23 13:40:00,29.57,29.57,29.53,29.54,15041.184194819149,19.0657,19.0657,19.0399,19.0464,15041.1842
2010-09-23 13:45:00,29.54,29.57,29.5,29.51,20293.661215232183,19.0464,19.0657,19.0206,19.027,20293.6612
2010-09-23 13:50:00,29.51,29.57,29.5,29.56,13131.19255103259,19.027,19.0657,19.0206,19.0593,13131.1926
2010-09-23 13:55:00,29.57,29.57,29.53,29.53,6326.847320042974,19.0657,19.0657,19.0399,19.0399,6326.8473
2010-09-23 14:00:00,29.54,29.57,29.52,29.52,13131.19255103259,19.0464,19.0657,19.0335,19.0335,13131.1926
2010-09-23 14:05:00,29.52,29.55,29.5,29.54,9669.332696669451,19.0335,19.0528,19.0206,19.0464,9669.3327
2010-09-23 14:10:00,29.55,29.55,29.52,29.52,7043.094186462934,19.0528,19.0528,19.0335,19.0335,7043.0942
2010-09-23 14:15:00,29.53,29.55,29.51,29.55,4178.1067207830965,19.0399,19.0528,19.027,19.0528,4178.1067
2010-09-23 14:20:00,29.55,29.57,29.55,29.55,12653.694640085949,19.0528,19.0657,19.0528,19.0528,12653.6946
2010-09-23 14:25:00,29.56,29.56,29.52,29.54,5252.477020413036,19.0593,19.0593,19.0335,19.0464,5252.477
2010-09-23 14:30:00,29.53,29.55,29.51,29.51,11579.32434045601,19.0399,19.0528,19.027,19.027,11579.3243
2010-09-23 14:35:00,29.51,29.53,29.47,29.47,21487.405992598786,19.027,19.0399,19.0012,19.0012,21487.406
2010-09-23 14:40:00,29.46,29.5,29.43,29.46,28172.376745851736,18.9948,19.0206,18.9754,18.9948,28172.3767
2010-09-23 14:45:00,29.46,29.52,29.46,29.5,21964.903903545423,18.9948,19.0335,18.9948,19.0206,21964.9039
2010-09-23 14:50:00,29.5,29.52,29.47,29.48,16951.175838605704,19.0206,19.0335,19.0012,19.0077,16951.1758
2010-09-23 14:55:00,29.5,29.5,29.45,29.45,18503.044049182285,19.0206,19.0206,18.9883,18.9883,18503.044
2010-09-23 15:00:00,29.45,29.5,29.43,29.46,31753.611077951533,18.9883,19.0206,18.9754,18.9948,31753.6111
2010-09-23 15:05:00,29.45,29.46,29.4,29.41,49062.91034976722,18.9883,18.9948,18.9561,18.9625,49062.9103
2010-09-23 15:10:00,29.41,29.45,29.4,29.41,24710.5168914886,18.9625,18.9883,18.9561,18.9625,24710.5169
2010-09-23 15:15:00,29.41,29.43,29.4,29.42,47033.544228244,18.9625,18.9754,18.9561,18.969,47033.5442
2010-09-23 15:20:00,29.43,29.47,29.4,29.41,34021.72615494807,18.9754,19.0012,18.9561,18.9625,34021.7262
2010-09-23 15:25:00,29.4,29.41,29.39,29.39,51569.77438223708,18.9561,18.9625,18.9496,18.9496,51569.7744
2010-09-23 15:30:00,29.39,29.45,29.36,29.36,73654.05276351915,18.9496,18.9883,18.9303,18.9303,73654.0528
2010-09-23 15:35:00,29.36,29.37,29.32,29.33,64939.71588874298,18.9303,18.9368,18.9045,18.911,64939.7159
2010-09-23 15:40:00,29.33,29.35,29.32,29.33,78190.28291751223,18.911,18.9239,18.9045,18.911,78190.2829
2010-09-23 15:45:00,29.34,29.39,29.33,29.34,52047.27229318372,18.9174,18.9496,18.911,18.9174,52047.2723
2010-09-23 15:50:00,29.34,29.39,29.34,29.35,68043.45230989614,18.9174,18.9496,18.9174,18.9239,68043.4523
2010-09-23 15:55:00,29.35,29.36,29.32,29.34,108511.40026262384,18.9239,18.9303,18.9045,18.9174,108511.4003
2010-09-24 09:30:00,29.77,29.82,29.74,29.82,84755.87919302852,19.1947,19.2269,19.1753,19.2269,84755.8792
2010-09-24 09:35:00,29.8,29.91,29.76,29.77,126298.19744538618,19.214,19.2849,19.1882,19.1947,126298.1974
2010-09-24 09:40:00,29.78,29.86,29.76,29.77,42616.68855198759,19.2011,19.2527,19.1882,19.1947,42616.6886
2010-09-24 09:45:00,29.74,29.89,29.66,29.7,71027.81425331264,19.1753,19.272,19.1237,19.1495,71027.8143
2010-09-24 09:50:00,29.69,29.8,29.66,29.75,24591.14241375194,19.1431,19.214,19.1237,19.1818,24591.1424
2010-09-24 09:55:00,29.75,29.84,29.7,29.82,40706.69690820103,19.1818,19.2398,19.1495,19.2269,40706.6969
2010-09-24 10:00:00,29.77,29.86,29.75,29.86,26859.25749074848,19.1947,19.2527,19.1818,19.2527,26859.2575
2010-09-24 10:05:00,29.86,29.9,29.81,29.82,25546.13823564522,19.2527,19.2785,19.2204,19.2269,25546.1382
2010-09-24 10:10:00,29.83,29.86,29.77,29.8,23874.89554733198,19.2333,19.2527,19.1947,19.214,23874.8955
2010-09-24 10:15:00,29.81,29.84,29.77,29.82,30082.368389638294,19.2204,19.2398,19.1947,19.2269,30082.3684
2010-09-24 10:20:00,29.84,29.9,29.82,29.89,34260.475110421394,19.2398,19.2785,19.2269,19.272,34260.4751
2010-09-24 10:25:00,29.88,30.21,29.88,30.18,205204.7272293184,19.2656,19.4784,19.2656,19.459,205204.7272
2010-09-24 10:30:00,30.18,30.22,29.96,30.02,88695.23695833831,19.459,19.4848,19.3172,19.3559,88695.237
2010-09-24 10:35:00,30.01,30.11,29.99,30.09,32947.355855318136,19.3494,19.4139,19.3365,19.401,32947.3559
2010-09-24 10:40:00,30.08,30.16,30.07,30.13,41303.56929688433,19.3945,19.4461,19.3881,19.4268,41303.5693
2010-09-24 10:45:00,30.14,30.18,30.05,30.12,50376.02960487048,19.4332,19.459,19.3752,19.4203,50376.0296
2010-09-24 10:50:00,30.07,30.16,30.05,30.07,63507.222155903066,19.3881,19.4461,19.3752,19.3881,63507.2222
2010-09-24 10:55:00,30.1,30.15,30.06,30.07,37006.08809836457,19.4074,19.4397,19.3816,19.3881,37006.0881
2010-09-24 11:00:00,30.07,30.18,30.07,30.14,56225.37901396681,19.3881,19.459,19.3881,19.4332,56225.379
2010-09-24 11:05:00,30.14,30.21,30.14,30.2,43810.433329354186,19.4332,19.4784,19.4332,19.4719,43810.4333
2010-09-24 11:10:00,30.2,30.22,30.14,30.22,28172.376745851736,19.4719,19.4848,19.4332,19.4848,28172.3767
2010-09-24 11:15:00,30.21,30.22,30.12,30.22,33663.60272173809,19.4784,19.4848,19.4203,19.4848,33663.6027
2010-09-24 11:20:00,30.21,30.24,30.18,30.21,24829.89136922526,19.4784,19.4977,19.459,19.4784,24829.8914
2010-09-24 11:25:00,30.21,30.25,30.19,30.22,23874.89554733198,19.4784,19.5041,19.4655,19.4848,23874.8955
2010-09-24 11:30:00,30.22,30.28,30.22,30.28,45004.17810672079,19.4848,19.5235,19.4848,19.5235,45004.1781
2010-09-24 11:35:00,30.29,30.3,30.21,30.27,37602.960487047865,19.5299,19.5364,19.4784,19.517,37602.9605
2010-09-24 11:40:00,30.27,30.28,30.15,30.15,34857.34749910469,19.517,19.5235,19.4397,19.4397,34857.3475
2010-09-24 11:45:00,30.15,30.24,30.15,30.24,15996.180016712427,19.4397,19.4977,19.4397,19.4977,15996.18
2010-09-24 11:50:00,30.24,30.29,30.22,30.29,22681.15076996538,19.4977,19.5299,19.4848,19.5299,22681.1508
2010-09-24 11:55:00,30.27,30.29,30.26,30.27,20532.4101707055,19.517,19.5299,19.5106,19.517,20532.4102
2010-09-24 12:00:00,30.27,30.28,30.24,30.27,24471.76793601528,19.517,19.5235,19.4977,19.517,24471.7679
2010-09-24 12:05:00,30.27,30.28,30.25,30.26,9908.081652142771,19.517,19.5235,19.5041,19.5106,9908.0817
2010-09-24 12:10:00,30.26,30.27,30.24,30.27,17786.797182762326,19.5106,19.517,19.4977,19.517,17786.7972
2010-09-24 12:15:00,30.26,30.28,30.22,30.27,18741.793004655603,19.5106,19.5235,19.4848,19.517,18741.793
2010-09-24 12:20:00,30.28,30.31,30.27,30.29,33902.35167721141,19.5235,19.5428,19.517,19.5299,33902.3517
2010-09-24 12:25:00,30.28,30.41,30.22,30.39,57180.37483586009,19.5235,19.6073,19.4848,19.5944,57180.3748
2010-09-24 12:30:00,30.39,30.41,30.38,30.39,50614.7785603438,19.5944,19.6073,19.588,19.5944,50614.7786
2010-09-24 12:35:00,30.4,30.41,30.38,30.39,26739.88301301182,19.6009,19.6073,19.588,19.5944,26739.883
2010-09-24 12:40:00,30.4,30.47,30.39,30.46,76519.040229199,19.6009,19.646,19.5944,19.6395,76519.0402
2010-09-24 12:45:00,30.47,30.47,30.39,30.42,31753.611077951533,19.646,19.646,19.5944,19.6138,31753.6111
2010-09-24 12:50:00,30.41,30.43,30.36,30.43,21964.903903545423,19.6073,19.6202,19.5751,19.6202,21964.9039
2010-09-24 12:55:00,30.43,30.48,30.43,30.48,22919.8997254387,19.6202,19.6524,19.6202,19.6524,22919.8997
2010-09-24 13:00:00,30.48,30.49,30.46,30.49,69953.4439536827,19.6524,19.6589,19.6395,19.6589,69953.444
2010-09-24 13:05:00,30.49,30.49,30.46,30.47,38916.07974215113,19.6589,19.6589,19.6395,19.646,38916.0797
2010-09-24 13:10:00,30.46,30.47,30.38,30.43,45720.42497314074,19.6395,19.646,19.588,19.6202,45720.425
2010-09-24 13:15:00,30.43,30.46,30.37,30.38,21368.031514862123,19.6202,19.6395,19.5815,19.588,21368.0315
2010-09-24 13:20:00,30.38,30.45,30.37,30.45,16712.426883132386,19.588,19.6331,19.5815,19.6331,16712.4269
2010-09-24 13:25:00,30.45,30.49,30.45,30.49,57896.62170228005,19.6331,19.6589,19.6331,19.6589,57896.6217
2010-09-24 13:30:00,30.48,30.53,30.48,30.51,78190.28291751223,19.6524,19.6847,19.6524,19.6718,78190.2829
2010-09-24 13:35:00,30.5,30.53,30.48,30.53,29007.99809000836,19.6653,19.6847,19.6524,19.6847,29007.9981
2010-09-24 13:40:00,30.53,30.53,30.42,30.43,54434.76184791692,19.6847,19.6847,19.6138,19.6202,54434.7618
2010-09-24 13:45:00,30.43,30.47,30.39,30.47,33544.22824400143,19.6202,19.646,19.5944,19.646,33544.2282
2010-09-24 13:50:00,30.48,30.5,30.45,30.5,25784.88719111853,19.6524,19.6653,19.6331,19.6653,25784.8872
2010-09-24 13:55:00,30.5,30.53,30.48,30.48,44049.182284827504,19.6653,19.6847,19.6524,19.6524,44049.1823
2010-09-24 14:00:00,30.48,30.53,30.48,30.52,32111.73451116152,19.6524,19.6847,19.6524,19.6782,32111.7345
2010-09-24 14:05:00,30.52,30.55,30.51,30.53,35573.59436552465,19.6782,19.6976,19.6718,19.6847,35573.5944
2010-09-24 14:10:00,30.51,30.54,30.48,30.53,20054.912259758865,19.6718,19.6911,19.6524,19.6847,20054.9123
2010-09-24 14:15:00,30.54,30.54,30.5,30.53,20890.533603915483,19.6911,19.6911,19.6653,19.6847,20890.5336
2010-09-24 14:20:00,30.53,30.53,30.47,30.5,41064.820341411,19.6847,19.6847,19.646,19.6653,41064.8203
2010-09-24 14:25:00,30.49,30.54,30.48,30.53,31395.487644741555,19.6589,19.6911,19.6524,19.6847,31395.4876
2010-09-24 14:30:00,30.52,30.57,30.51,30.55,77951.53396203891,19.6782,19.7105,19.6718,19.6976,77951.534
2010-09-24 14:35:00,30.55,30.58,30.54,30.55,88337.11352512833,19.6976,19.7169,19.6911,19.6976,88337.1135
2010-09-24 14:40:00,30.55,30.58,30.53,30.56,23636.146591858665,19.6976,19.7169,19.6847,19.704,23636.1466
2010-09-24 14:45:00,30.55,30.58,30.53,30.56,28888.62361227169,19.6976,19.7169,19.6847,19.704,28888.6236
2010-09-24 14:50:00,30.55,30.57,30.53,30.53,28291.751223588395,19.6976,19.7105,19.6847,19.6847,28291.7512
2010-09-24 14:55:00,30.54,30.56,30.48,30.51,21845.529425808763,19.6911,19.704,19.6524,19.6718,21845.5294
2010-09-24 15:00:00,30.51,30.53,30.41,30.46,34499.22406589471,19.6718,19.6847,19.6073,19.6395,34499.2241
2010-09-24 15:05:00,30.47,30.53,30.46,30.5,27217.38092395846,19.646,19.6847,19.6395,19.6653,27217.3809
2010-09-24 15:10:00,30.49,30.53,30.48,30.51,31276.113167004893,19.6589,19.6847,19.6524,19.6718,31276.1132
2010-09-24 15:15:00,30.5,30.55,30.49,30.53,56702.87692491345,19.6653,19.6976,19.6589,19.6847,56702.8769
2010-09-24 15:20:00,30.53,30.54,30.5,30.51,37961.08392025785,19.6847,19.6911,19.6653,19.6718,37961.0839
2010-09-24 15:25:00,30.51,30.53,30.49,30.52,38319.20735346783,19.6718,19.6847,19.6589,19.6782,38319.2074
2010-09-24 15:30:00,30.52,30.52,30.48,30.51,66491.58409931956,19.6782,19.6782,19.6524,19.6718,66491.5841
2010-09-24 15:35:00,30.52,30.57,30.48,30.56,116986.9881819267,19.6782,19.7105,19.6524,19.704,116986.9882
2010-09-24 15:40:00,30.57,30.58,30.55,30.56,54673.51080339024,19.7105,19.7169,19.6976,19.704,54673.5108
2010-09-24 15:45:00,30.56,30.58,30.53,30.53,97290.19935537782,19.704,19.7169,19.6847,19.6847,97290.1994
2010-09-24 15:50:00,30.53,30.56,30.45,30.49,104213.91906410408,19.6847,19.704,19.6331,19.6589,104213.9191
2010-09-24 15:55:00,30.5,30.53,30.44,30.48,222991.5244120807,19.6653,19.6847,19.6267,19.6524,222991.5244
2010-09-27 09:30:00,30.91,30.96,30.66,30.74,139548.7644741554,19.9297,19.9619,19.7685,19.8201,139548.7645
2010-09-27 09:35:00,30.72,30.83,30.65,30.7,123910.70789065298,19.8072,19.8781,19.7621,19.7943,123910.7079
2010-09-27 09:40:00,30.67,30.67,30.43,30.52,73295.92933030918,19.7749,19.7749,19.6202,19.6782,73295.9293
2010-09-27 09:45:00,30.52,30.58,30.51,30.52,35931.71779873463,19.6782,19.7169,19.6718,19.6782,35931.7178
2010-09-27 09:50:00,30.52,30.68,30.51,30.68,29127.372567745017,19.6782,19.7814,19.6718,19.7814,29127.3726
2010-09-27 09:55:00,30.68,30.73,30.61,30.73,57538.49826907007,19.7814,19.8136,19.7363,19.8136,57538.4983
2010-09-27 10:00:00,30.71,30.79,30.71,30.78,59806.61334606661,19.8007,19.8523,19.8007,19.8459,59806.6133
2010-09-27 10:05:00,30.77,30.87,30.74,30.81,77235.28709561896,19.8394,19.9039,19.8201,19.8652,77235.2871
2010-09-27 10:10:00,30.83,30.84,30.75,30.79,54196.01289244359,19.8781,19.8846,19.8265,19.8523,54196.0129
2010-09-27 10:15:00,30.79,30.79,30.74,30.77,36051.09227647129,19.8523,19.8523,19.8201,19.8394,36051.0923
2010-09-27 10:20:00,30.78,30.86,30.76,30.86,59209.740957383314,19.8459,19.8975,19.833,19.8975,59209.741
2010-09-27 10:25:00,30.85,30.99,30.84,30.99,123552.584457443,19.891,19.9813,19.8846,19.9813,123552.5845
2010-09-27 10:30:00,30.99,31.18,30.9,31.15,234928.97218574668,19.9813,20.1038,19.9232,20.0844,234928.9722
2010-09-27 10:35:00,31.15,31.39,31.1,31.38,381878.95427957503,20.0844,20.2392,20.0522,20.2327,381878.9543
2010-09-27 10:40:00,31.38,31.67,31.33,31.66,504715.2918705981,20.2327,20.4197,20.2005,20.4133,504715.2919
2010-09-27 10:45:00,31.65,31.72,31.5,31.58,398472.0066849708,20.4068,20.452,20.3101,20.3617,398472.0067
2010-09-27 10:50:00,31.58,31.72,31.51,31.7,174883.60988420676,20.3617,20.452,20.3166,20.4391,174883.6099
2010-09-27 10:55:00,31.7,31.82,31.54,31.82,233735.22740838007,20.4391,20.5164,20.3359,20.5164,233735.2274
2010-09-27 11:00:00,31.8,31.82,31.58,31.67,253073.892801719,20.5035,20.5164,20.3617,20.4197,253073.8928
2010-09-27 11:05:00,31.68,31.81,31.68,31.76,217858.42186940432,20.4262,20.51,20.4262,20.4777,217858.4219
2010-09-27 11:10:00,31.74,32.04,31.73,31.86,672197.6841351319,20.4648,20.6583,20.4584,20.5422,672197.6841
2010-09-27 11:15:00,31.85,31.96,31.79,31.96,276113.16700489435,20.5358,20.6067,20.4971,20.6067,276113.167
2010-09-27 11:20:00,31.94,32.32,31.94,32.27,575743.1061239108,20.5938,20.8388,20.5938,20.8066,575743.1061
2010-09-27 11:25:00,32.27,32.34,32.17,32.32,487883.490509729,20.8066,20.8517,20.7421,20.8388,487883.4905
2010-09-27 11:30:00,32.31,32.32,32.13,32.22,196490.3903545422,20.8324,20.8388,20.7163,20.7743,196490.3904
2010-09-27 11:35:00,32.21,32.26,32.13,32.17,146472.4841828817,20.7679,20.8001,20.7163,20.7421,146472.4842
2010-09-27 11:40:00,32.16,32.16,32.0,32.03,198758.5054315388,20.7356,20.7356,20.6325,20.6518,198758.5054
2010-09-27 11:45:00,32.02,32.09,31.95,32.06,162110.54076638413,20.6454,20.6905,20.6002,20.6712,162110.5408
2010-09-27 11:50:00,32.05,32.06,31.75,31.85,246508.2965262027,20.6647,20.6712,20.4713,20.5358,246508.2965
2010-09-27 11:55:00,31.84,31.92,31.77,31.88,179181.09108272652,20.5293,20.5809,20.4842,20.5551,179181.0911
2010-09-27 12:00:00,31.9,31.98,31.85,31.98,131670.04894353586,20.568,20.6196,20.5358,20.6196,131670.0489
2010-09-27 12:05:00,31.98,32.03,31.86,31.92,102542.67637579083,20.6196,20.6518,20.5422,20.5809,102542.6764
2010-09-27 12:10:00,31.92,31.96,31.87,31.9,35812.34332099797,20.5809,20.6067,20.5487,20.568,35812.3433
2010-09-27 12:15:00,31.9,31.96,31.89,31.92,29007.99809000836,20.568,20.6067,20.5616,20.5809,29007.9981
2010-09-27 12:20:00,31.92,31.92,31.75,31.77,122239.46520233974,20.5809,20.5809,20.4713,20.4842,122239.4652
2010-09-27 12:25:00,31.77,31.87,31.77,31.87,70789.06529783932,20.4842,20.5487,20.4842,20.5487,70789.0653
2010-09-27 12:30:00,31.87,31.94,31.77,31.91,94902.70980064462,20.5487,20.5938,20.4842,20.5745,94902.7098
2010-09-27 12:35:00,31.91,31.98,31.88,31.94,105527.03831920736,20.5745,20.6196,20.5551,20.5938,105527.0383
2010-09-27 12:40:00,31.95,31.95,31.83,31.86,46317.29736182404,20.6002,20.6002,20.5229,20.5422,46317.2974
2010-09-27 12:45:00,31.86,31.92,31.85,31.91,29843.61943416497,20.5422,20.5809,20.5358,20.5745,29843.6194
2010-09-27 12:50:00,31.9,31.91,31.83,31.87,41542.31825235765,20.568,20.5745,20.5229,20.5487,41542.3183
2010-09-27 12:55:00,31.87,31.93,31.86,31.93,39871.0755640444,20.5487,20.5874,20.5422,20.5874,39871.0756
2010-09-27 13:00:00,31.93,31.96,31.89,31.96,66969.08201026621,20.5874,20.6067,20.5616,20.6067,66969.082
2010-09-27 13:05:00,31.96,32.1,31.96,32.03,183597.94675898293,20.6067,20.697,20.6067,20.6518,183597.9468
2010-09-27 13:10:00,32.03,32.07,31.92,31.98,88575.86248060165,20.6518,20.6776,20.5809,20.6196,88575.8625
2010-09-27 13:15:00,31.98,31.99,31.89,31.92,72340.9335084159,20.6196,20.626,20.5616,20.5809,72340.9335
2010-09-27 13:20:00,31.89,31.91,31.75,31.87,161991.16628864748,20.5616,20.5745,20.4713,20.5487,161991.1663
2010-09-27 13:25:00,31.86,31.92,31.83,31.89,54315.38737018025,20.5422,20.5809,20.5229,20.5616,54315.3874
2010-09-27 13:30:00,31.89,31.92,31.8,31.92,109585.7705622538,20.5616,20.5809,20.5035,20.5809,109585.7706
2010-09-27 13:35:00,31.91,31.97,31.87,31.94,31037.36421153157,20.5745,20.6131,20.5487,20.5938,31037.3642
2010-09-27 13:40:00,31.94,31.96,31.83,31.89,58493.49409096335,20.5938,20.6067,20.5229,20.5616,58493.4941
2010-09-27 13:45:00,31.89,31.98,31.89,31.93,84278.38128208189,20.5616,20.6196,20.5616,20.5874,84278.3813
2010-09-27 13:50:00,31.93,31.95,31.86,31.9,43452.3098961442,20.5874,20.6002,20.5422,20.568,43452.3099
2010-09-27 13:55:00,31.9,31.94,31.83,31.87,51092.27647129044,20.568,20.5938,20.5229,20.5487,51092.2765
2010-09-27 14:00:00,31.87,31.87,31.83,31.86,46556.04631729736,20.5487,20.5487,20.5229,20.5422,46556.0463
2010-09-27 14:05:00,31.87,31.87,31.83,31.84,53241.01707055032,20.5487,20.5487,20.5229,20.5293,53241.0171
2010-09-27 14:10:00,31.82,31.83,31.58,31.63,226692.1332219172,20.5164,20.5229,20.3617,20.3939,226692.1332
2010-09-27 14:15:00,31.63,31.67,31.44,31.6,209502.2084278381,20.3939,20.4197,20.2714,20.3746,209502.2084
2010-09-27 14:20:00,31.6,31.7,31.51,31.56,76877.16366240897,20.3746,20.4391,20.3166,20.3488,76877.1637
2010-09-27 14:25:00,31.56,31.67,31.56,31.67,24949.26584696192,20.3488,20.4197,20.3488,20.4197,24949.2658
2010-09-27 14:30:00,31.67,31.69,31.54,31.56,68879.07365405276,20.4197,20.4326,20.3359,20.3488,68879.0737
2010-09-27 14:35:00,31.55,31.66,31.55,31.63,60164.73677927659,20.3423,20.4133,20.3423,20.3939,60164.7368
2010-09-27 14:40:00,31.63,31.75,31.62,31.72,66730.33305479288,20.3939,20.4713,20.3875,20.452,66730.3331
2010-09-27 14:45:00,31.72,31.74,31.7,31.71,16951.175838605704,20.452,20.4648,20.4391,20.4455,16951.1758
2010-09-27 14:50:00,31.71,31.72,31.64,31.72,35931.71779873463,20.4455,20.452,20.4004,20.452,35931.7178
2010-09-27 14:55:00,31.72,31.73,31.62,31.65,36289.84123194461,20.452,20.4584,20.3875,20.4068,36289.8412
2010-09-27 15:00:00,31.63,31.65,31.56,31.59,42616.68855198759,20.3939,20.4068,20.3488,20.3681,42616.6886
2010-09-27 15:05:00,31.59,31.68,31.58,31.59,26262.38510206518,20.3681,20.4262,20.3617,20.3681,26262.3851
2010-09-27 15:10:00,31.59,31.61,31.56,31.61,28888.62361227169,20.3681,20.381,20.3488,20.381,28888.6236
2010-09-27 15:15:00,31.61,31.61,31.52,31.56,35096.09645457801,20.381,20.381,20.323,20.3488,35096.0965
2010-09-27 15:20:00,31.57,31.57,31.53,31.56,58254.74513549003,20.3552,20.3552,20.3294,20.3488,58254.7451
2010-09-27 15:25:00,31.56,31.56,31.45,31.47,100513.31025426764,20.3488,20.3488,20.2779,20.2908,100513.3103
2010-09-27 15:30:00,31.48,31.55,31.47,31.53,62432.851856273126,20.2972,20.3423,20.2908,20.3294,62432.8519
2010-09-27 15:35:00,31.53,31.54,31.45,31.46,62910.34976721977,20.3294,20.3359,20.2779,20.2843,62910.3498
2010-09-27 15:40:00,31.46,31.46,31.37,31.4,135012.53432016235,20.2843,20.2843,20.2263,20.2456,135012.5343
2010-09-27 15:45:00,31.39,31.4,31.33,31.36,112212.0090724603,20.2392,20.2456,20.2005,20.2198,112212.0091
2010-09-27 15:50:00,31.36,31.36,31.09,31.12,290318.72985555686,20.2198,20.2198,20.0457,20.0651,290318.7299
2010-09-27 15:55:00,31.12,31.15,30.99,31.09,446460.546735108,20.0651,20.0844,19.9813,20.0457,446460.5467
2010-09-28 09:30:00,31.22,31.34,31.1,31.17,126059.44848991286,20.1296,20.2069,20.0522,20.0973,126059.4485
2010-09-28 09:35:00,31.16,31.2,30.79,30.8,124268.83132386296,20.0909,20.1167,19.8523,19.8588,124268.8313
2010-09-28 09:40:00,30.8,30.83,30.66,30.71,117583.86057061,19.8588,19.8781,19.7685,19.8007,117583.8606
2010-09-28 09:45:00,30.73,30.89,30.67,30.89,86307.74740360511,19.8136,19.9168,19.7749,19.9168,86307.7474
2010-09-28 09:50:00,30.87,30.98,30.86,30.92,95260.8332338546,19.9039,19.9748,19.8975,19.9361,95260.8332
2010-09-28 09:55:00,30.91,30.91,30.74,30.83,88098.36456965501,19.9297,19.9297,19.8201,19.8781,88098.3646
2010-09-28 10:00:00,30.83,30.83,30.49,30.61,197803.5096096455,19.8781,19.8781,19.6589,19.7363,197803.5096
2010-09-28 10:05:00,30.62,30.62,30.49,30.57,58493.49409096335,19.7427,19.7427,19.6589,19.7105,58493.4941
2010-09-28 10:10:00,30.56,30.66,30.48,30.65,44168.55676256416,19.704,19.7685,19.6524,19.7621,44168.5568
2010-09-28 10:15:00,30.67,30.83,30.63,30.81,69714.69499820938,19.7749,19.8781,19.7492,19.8652,69714.695
2010-09-28 10:20:00,30.81,30.89,30.74,30.86,61597.23051211651,19.8652,19.9168,19.8201,19.8975,61597.2305
2010-09-28 10:25:00,30.86,31.03,30.86,30.98,82965.26202697863,19.8975,20.0071,19.8975,19.9748,82965.262
2010-09-28 10:30:00,30.94,30.99,30.76,30.79,85352.75158171183,19.949,19.9813,19.833,19.8523,85352.7516
2010-09-28 10:35:00,30.76,30.86,30.73,30.77,47630.4166169273,19.833,19.8975,19.8136,19.8394,47630.4166
2010-09-28 10:40:00,30.78,30.82,30.73,30.76,58851.61752417333,19.8459,19.8717,19.8136,19.833,58851.6175
2010-09-28 10:45:00,30.76,30.76,30.63,30.64,43571.68437388086,19.833,19.833,19.7492,19.7556,43571.6844
2010-09-28 10:50:00,30.64,30.68,30.6,30.67,25665.51271338188,19.7556,19.7814,19.7298,19.7749,25665.5127
2010-09-28 10:55:00,30.67,30.77,30.64,30.76,38199.83287573117,19.7749,19.8394,19.7556,19.833,38199.8329
2010-09-28 11:00:00,30.77,30.85,30.74,30.74,70908.43977557599,19.8394,19.891,19.8201,19.8201,70908.4398
2010-09-28 11:05:00,30.74,30.82,30.74,30.75,56225.37901396681,19.8201,19.8717,19.8201,19.8265,56225.379
2010-09-28 11:10:00,30.75,30.77,30.68,30.74,30082.368389638294,19.8265,19.8394,19.7814,19.8201,30082.3684
2010-09-28 11:15:00,30.74,30.77,30.66,30.76,42139.19064104094,19.8201,19.8394,19.7685,19.833,42139.1906
2010-09-28 11:20:00,30.76,30.84,30.71,30.8,42736.063029724246,19.833,19.8846,19.8007,19.8588,42736.063
2010-09-28 11:25:00,30.79,30.94,30.79,30.89,66610.95857705623,19.8523,19.949,19.8523,19.9168,66610.9586
2010-09-28 11:30:00,30.89,30.89,30.8,30.81,95260.8332338546,19.9168,19.9168,19.8588,19.8652,95260.8332
2010-09-28 11:35:00,30.81,30.84,30.74,30.77,55270.38319207353,19.8652,19.8846,19.8201,19.8394,55270.3832
2010-09-28 11:40:00,30.76,30.8,30.69,30.7,66969.08201026621,19.833,19.8588,19.7878,19.7943,66969.082
2010-09-28 11:45:00,30.7,30.75,30.65,30.71,39035.45421988779,19.7943,19.8265,19.7621,19.8007,39035.4542
2010-09-28 11:50:00,30.7,30.78,30.68,30.78,40587.322430464366,19.7943,19.8459,19.7814,19.8459,40587.3224
2010-09-28 11:55:00,30.77,30.79,30.71,30.76,21964.903903545423,19.8394,19.8523,19.8007,19.833,21964.9039
2010-09-28 12:00:00,30.75,30.82,30.69,30.74,27098.0064462218,19.8265,19.8717,19.7878,19.8201,27098.0064
2010-09-28 12:05:00,30.74,30.79,30.72,30.78,9669.332696669451,19.8201,19.8523,19.8072,19.8459,9669.3327
2010-09-28 12:10:00,30.74,30.83,30.74,30.76,14563.686283872508,19.8201,19.8781,19.8201,19.833,14563.6863
2010-09-28 12:15:00,30.77,30.85,30.75,30.75,27694.878834905096,19.8394,19.891,19.8265,19.8265,27694.8788
2010-09-28 12:20:00,30.74,30.85,30.74,30.84,59806.61334606661,19.8201,19.891,19.8201,19.8846,59806.6133
2010-09-28 12:25:00,30.84,30.85,30.74,30.81,25307.389280171898,19.8846,19.891,19.8201,19.8652,25307.3893
2010-09-28 12:30:00,30.82,30.82,30.74,30.77,17189.924794079026,19.8717,19.8717,19.8201,19.8394,17189.9248
2010-09-28 12:35:00,30.76,30.95,30.74,30.91,100393.93577653095,19.833,19.9555,19.8201,19.9297,100393.9358
2010-09-28 12:40:00,30.91,30.94,30.87,30.9,44765.42915124746,19.9297,19.949,19.9039,19.9232,44765.4292
2010-09-28 12:45:00,30.9,30.98,30.89,30.94,37841.70944252119,19.9232,19.9748,19.9168,19.949,37841.7094
2010-09-28 12:50:00,30.95,30.99,30.94,30.94,54434.76184791692,19.9555,19.9813,19.949,19.949,54434.7618
2010-09-28 12:55:00,30.94,31.04,30.94,31.02,69117.82260952608,19.949,20.0135,19.949,20.0006,69117.8226
2010-09-28 13:00:00,31.04,31.09,30.97,30.98,43571.68437388086,20.0135,20.0457,19.9684,19.9748,43571.6844
2010-09-28 13:05:00,30.98,30.99,30.85,30.9,44049.182284827504,19.9748,19.9813,19.891,19.9232,44049.1823
2010-09-28 13:10:00,30.91,30.94,30.8,30.94,82487.76411603199,19.9297,19.949,19.8588,19.949,82487.7641
2010-09-28 13:15:00,30.93,30.98,30.91,30.94,32469.85794437149,19.9426,19.9748,19.9297,19.949,32469.8579
2010-09-28 13:20:00,30.94,30.98,30.94,30.98,30201.74286737496,19.949,19.9748,19.949,19.9748,30201.7429
2010-09-28 13:25:00,30.98,31.04,30.98,31.02,40587.322430464366,19.9748,20.0135,19.9748,20.0006,40587.3224
2010-09-28 13:30:00,31.04,31.05,30.95,31.05,46197.92288408738,20.0135,20.02,19.9555,20.02,46197.9229
2010-09-28 13:35:00,31.05,31.12,31.05,31.1,48107.91452787394,20.02,20.0651,20.02,20.0522,48107.9145
2010-09-28 13:40:00,31.09,31.14,31.05,31.14,23158.64868091202,20.0457,20.078,20.02,20.078,23158.6487
2010-09-28 13:45:00,31.14,31.2,31.05,31.19,42616.68855198759,20.078,20.1167,20.02,20.1102,42616.6886
2010-09-28 13:50:00,31.19,31.29,31.18,31.24,86785.24531455175,20.1102,20.1747,20.1038,20.1425,86785.2453
2010-09-28 13:55:00,31.25,31.29,31.23,31.28,50495.404082607136,20.1489,20.1747,20.136,20.1683,50495.4041
2010-09-28 14:00:00,31.28,31.33,31.22,31.28,72221.55903067924,20.1683,20.2005,20.1296,20.1683,72221.559
2010-09-28 14:05:00,31.29,31.31,31.26,31.27,29843.61943416497,20.1747,20.1876,20.1554,20.1618,29843.6194
2010-09-28 14:10:00,31.29,31.3,31.24,31.24,22681.15076996538,20.1747,20.1811,20.1425,20.1425,22681.1508
2010-09-28 14:15:00,31.23,31.25,31.15,31.18,66491.58409931956,20.136,20.1489,20.0844,20.1038,66491.5841
2010-09-28 14:20:00,31.18,31.21,31.07,31.1,36886.71362062791,20.1038,20.1231,20.0329,20.0522,36886.7136
2010-09-28 14:25:00,31.09,31.2,31.0,31.0,60403.48573474991,20.0457,20.1167,19.9877,19.9877,60403.4857
2010-09-28 14:30:00,31.01,31.17,31.0,31.15,40467.94795272771,19.9942,20.0973,19.9877,20.0844,40467.948
2010-09-28 14:35:00,31.15,31.23,31.1,31.19,59090.36647964665,20.0844,20.136,20.0522,20.1102,59090.3665
2010-09-28 14:40:00,31.19,31.19,31.05,31.15,44287.93124030082,20.1102,20.1102,20.02,20.0844,44287.9312
2010-09-28 14:45:00,31.15,31.17,31.09,31.12,60642.23469022323,20.0844,20.0973,20.0457,20.0651,60642.2347
2010-09-28 14:50:00,31.12,31.17,31.05,31.08,77951.53396203891,20.0651,20.0973,20.02,20.0393,77951.534
2010-09-28 14:55:00,31.06,31.17,31.05,31.11,42855.437507460905,20.0264,20.0973,20.02,20.0586,42855.4375
2010-09-28 15:00:00,31.12,31.13,31.0,31.04,57657.87274680673,20.0651,20.0715,19.9877,20.0135,57657.8727
2010-09-28 15:05:00,31.04,31.12,31.02,31.12,42736.063029724246,20.0135,20.0651,20.0006,20.0651,42736.063
2010-09-28 15:10:00,31.1,31.2,31.05,31.12,39990.45004178106,20.0522,20.1167,20.02,20.0651,39990.45
2010-09-28 15:15:00,31.13,31.17,31.08,31.15,20532.4101707055,20.0715,20.0973,20.0393,20.0844,20532.4102
2010-09-28 15:20:00,31.15,31.16,31.06,31.07,32350.483466634832,20.0844,20.0909,20.0264,20.0329,32350.4835
2010-09-28 15:25:00,31.08,31.12,31.02,31.06,22800.52524770204,20.0393,20.0651,20.0006,20.0264,22800.5252
2010-09-28 15:30:00,31.08,31.2,31.06,31.2,50972.90199355378,20.0393,20.1167,20.0264,20.1167,50972.902
2010-09-28 15:35:00,31.2,31.25,31.19,31.24,65059.09036647964,20.1167,20.1489,20.1102,20.1425,65059.0904
2010-09-28 15:40:00,31.25,31.27,31.15,31.2,51211.6509490271,20.1489,20.1618,20.0844,20.1167,51211.6509
2010-09-28 15:45:00,31.2,31.31,31.2,31.31,80100.2745612988,20.1167,20.1876,20.1167,20.1876,80100.2746
2010-09-28 15:50:00,31.31,31.35,31.29,31.33,84994.62814850186,20.1876,20.2134,20.1747,20.2005,84994.6281
2010-09-28 15:55:00,31.33,31.34,31.23,31.23,133699.4150650591,20.2005,20.2069,20.136,20.136,133699.4151
2010-09-29 09:30:00,31.2,31.2,31.04,31.12,214754.6854482512,20.1167,20.1167,20.0135,20.0651,214754.6854
2010-09-29 09:35:00,31.14,31.29,31.14,31.23,88217.73904739166,20.078,20.1747,20.078,20.136,88217.739
2010-09-29 09:40:00,31.24,31.6,31.22,31.44,196371.0158768056,20.1425,20.3746,20.1296,20.2714,196371.0159
2010-09-29 09:45:00,31.44,31.56,31.32,31.32,116986.9881819267,20.2714,20.3488,20.194,20.194,116986.9882
2010-09-29 09:50:00,31.32,31.38,31.28,31.3,53479.76602602364,20.194,20.2327,20.1683,20.1811,53479.766
2010-09-29 09:55:00,31.3,31.33,31.1,31.19,113883.25176077356,20.1811,20.2005,20.0522,20.1102,113883.2518
2010-09-29 10:00:00,31.18,31.38,31.18,31.36,53241.01707055032,20.1038,20.2327,20.1038,20.2198,53241.0171
2010-09-29 10:05:00,31.36,31.44,31.27,31.28,59687.23886832995,20.2198,20.2714,20.1618,20.1683,59687.2389
2010-09-29 10:10:00,31.27,31.97,31.27,31.87,637579.0855915005,20.1618,20.6131,20.1618,20.5487,637579.0856
2010-09-29 10:15:00,31.87,31.87,31.36,31.47,267160.0811746449,20.5487,20.5487,20.2198,20.2908,267160.0812
2010-09-29 10:20:00,31.47,31.53,31.33,31.46,131789.42342127254,20.2908,20.3294,20.2005,20.2843,131789.4234
2010-09-29 10:25:00,31.46,32.01,31.41,31.99,557956.3089411483,20.2843,20.6389,20.2521,20.626,557956.3089
2010-09-29 10:30:00,32.0,32.17,31.67,32.17,654649.6359078429,20.6325,20.7421,20.4197,20.7421,654649.6359
2010-09-29 10:35:00,32.17,32.25,31.96,32.1,409335.0841590068,20.7421,20.7937,20.6067,20.697,409335.0842
2010-09-29 10:40:00,32.08,32.25,32.02,32.08,353467.82857825,20.6841,20.7937,20.6454,20.6841,353467.8286
2010-09-29 10:45:00,32.07,32.25,32.04,32.18,241852.69189447296,20.6776,20.7937,20.6583,20.7485,241852.6919
2010-09-29 10:50:00,32.18,32.22,32.0,32.07,231705.86128685687,20.7485,20.7743,20.6325,20.6776,231705.8613
2010-09-29 10:55:00,32.07,32.12,31.92,32.07,136206.27909752895,20.6776,20.7099,20.5809,20.6776,136206.2791
2010-09-29 11:00:00,32.06,32.1,31.98,32.04,108153.27682941388,20.6712,20.697,20.6196,20.6583,108153.2768
2010-09-29 11:05:00,32.04,32.12,32.03,32.1,83920.25784887192,20.6583,20.7099,20.6518,20.697,83920.2578
2010-09-29 11:10:00,32.11,32.23,32.1,32.12,139668.1389518921,20.7034,20.7808,20.697,20.7099,139668.139
2010-09-29 11:15:00,32.12,32.22,32.07,32.18,68759.6991763161,20.7099,20.7743,20.6776,20.7485,68759.6992
2010-09-29 11:20:00,32.18,32.32,32.09,32.28,248537.6626477259,20.7485,20.8388,20.6905,20.813,248537.6626
2010-09-29 11:25:00,32.29,32.29,31.97,31.99,173092.99271815686,20.8195,20.8195,20.6131,20.626,173092.9927
2010-09-29 11:30:00,31.99,32.08,31.97,32.04,96335.20353348454,20.626,20.6841,20.6131,20.6583,96335.2035
2010-09-29 11:35:00,32.03,32.16,32.03,32.12,80339.02351677211,20.6518,20.7356,20.6518,20.7099,80339.0235
2010-09-29 11:40:00,32.11,32.16,32.11,32.12,44287.93124030082,20.7034,20.7356,20.7034,20.7099,44287.9312
2010-09-29 11:45:00,32.12,32.16,31.98,31.98,81055.27038319207,20.7099,20.7356,20.6196,20.6196,81055.2704
2010-09-29 11:50:00,31.97,32.03,31.83,31.93,149814.96955950817,20.6131,20.6518,20.5229,20.5874,149814.9696
2010-09-29 11:55:00,31.93,32.08,31.93,31.97,60045.36230153993,20.5874,20.6841,20.5874,20.6131,60045.3623
2010-09-29 12:00:00,31.98,31.99,31.86,31.91,49062.91034976722,20.6196,20.626,20.5422,20.5745,49062.9103
2010-09-29 12:05:00,31.9,31.9,31.56,31.77,171183.0010743703,20.568,20.568,20.3488,20.4842,171183.0011
2010-09-29 12:10:00,31.78,31.91,31.77,31.9,37364.21153157455,20.4906,20.5745,20.4842,20.568,37364.2115
2010-09-29 12:15:00,31.89,31.91,31.85,31.87,26381.75957980184,20.5616,20.5745,20.5358,20.5487,26381.7596
2010-09-29 12:20:00,31.86,31.99,31.86,31.94,48704.78691655724,20.5422,20.626,20.5422,20.5938,48704.7869
2010-09-29 12:25:00,31.94,31.94,31.83,31.84,20293.661215232183,20.5938,20.5938,20.5229,20.5293,20293.6612
2010-09-29 12:30:00,31.83,31.83,31.72,31.72,61955.35394532649,20.5229,20.5229,20.452,20.452,61955.3539
2010-09-29 12:35:00,31.72,31.83,31.69,31.83,38319.20735346783,20.452,20.5229,20.4326,20.5229,38319.2074
2010-09-29 12:40:00,31.83,31.86,31.72,31.75,24949.26584696192,20.5229,20.5422,20.452,20.4713,24949.2658
2010-09-29 12:45:00,31.74,31.74,31.68,31.69,22442.401814492063,20.4648,20.4648,20.4262,20.4326,22442.4018
2010-09-29 12:50:00,31.7,31.81,31.69,31.79,11937.44777366599,20.4391,20.51,20.4326,20.4971,11937.4478
2010-09-29 12:55:00,31.8,31.87,31.77,31.86,28888.62361227169,20.5035,20.5487,20.4842,20.5422,28888.6236
2010-09-29 13:00:00,31.87,31.89,31.79,31.89,74609.04858541244,20.5487,20.5616,20.4971,20.5616,74609.0486
2010-09-29 13:05:00,31.89,31.9,31.72,31.76,40706.69690820103,20.5616,20.568,20.452,20.4777,40706.6969
2010-09-29 13:10:00,31.76,31.77,31.71,31.77,25188.01480243524,20.4777,20.4842,20.4455,20.4842,25188.0148
2010-09-29 13:15:00,31.77,31.77,31.73,31.77,16712.426883132386,20.4842,20.4842,20.4584,20.4842,16712.4269
2010-09-29 13:20:00,31.77,31.77,31.73,31.73,24233.01898054196,20.4842,20.4842,20.4584,20.4584,24233.019
2010-09-29 13:25:00,31.74,31.74,31.7,31.72,21129.2825593888,20.4648,20.4648,20.4391,20.452,21129.2826
2010-09-29 13:30:00,31.71,31.75,31.71,31.73,7520.592097409573,20.4455,20.4713,20.4455,20.4584,7520.5921
2010-09-29 13:35:00,31.74,31.74,31.64,31.69,34260.475110421394,20.4648,20.4648,20.4004,20.4326,34260.4751
2010-09-29 13:40:00,31.68,31.7,31.67,31.69,16473.677927659068,20.4262,20.4391,20.4197,20.4326,16473.6779
2010-09-29 13:45:00,31.69,31.73,31.67,31.73,10982.451951772711,20.4326,20.4584,20.4197,20.4584,10982.452
2010-09-29 13:50:00,31.72,31.75,31.71,31.71,9549.958218932792,20.452,20.4713,20.4455,20.4455,9549.9582
2010-09-29 13:55:00,31.69,31.78,31.69,31.77,19696.788826548884,20.4326,20.4906,20.4326,20.4842,19696.7888
2010-09-29 14:00:00,31.77,31.84,31.77,31.78,56702.87692491345,20.4842,20.5293,20.4842,20.4906,56702.8769
2010-09-29 14:05:00,31.77,31.77,31.75,31.75,8833.711352512833,20.4842,20.4842,20.4713,20.4713,8833.7114
2010-09-29 14:10:00,31.76,31.79,31.74,31.74,28888.62361227169,20.4777,20.4971,20.4648,20.4648,28888.6236
2010-09-29 14:15:00,31.75,31.77,31.66,31.67,36170.46675420795,20.4713,20.4842,20.4133,20.4197,36170.4668
2010-09-29 14:20:00,31.67,31.68,31.62,31.64,35334.84541005133,20.4197,20.4262,20.3875,20.4004,35334.8454
2010-09-29 14:25:00,31.64,31.65,31.55,31.61,67685.32887668617,20.4004,20.4068,20.3423,20.381,67685.3289
2010-09-29 14:30:00,31.61,31.67,31.61,31.66,26859.25749074848,20.381,20.4197,20.381,20.4133,26859.2575
2010-09-29 14:35:00,31.66,31.66,31.62,31.62,11937.44777366599,20.4133,20.4133,20.3875,20.3875,11937.4478
2010-09-29 14:40:00,31.64,31.73,31.64,31.71,22681.15076996538,20.4004,20.4584,20.4004,20.4455,22681.1508
2010-09-29 14:45:00,31.72,31.72,31.65,31.68,23636.146591858665,20.452,20.452,20.4068,20.4262,23636.1466
2010-09-29 14:50:00,31.67,31.71,31.67,31.71,23994.27002506864,20.4197,20.4455,20.4197,20.4455,23994.27
2010-09-29 14:55:00,31.7,31.72,31.68,31.7,16234.928972185746,20.4391,20.452,20.4262,20.4391,16234.929
2010-09-29 15:00:00,31.69,31.7,31.6,31.67,31634.23660021488,20.4326,20.4391,20.3746,20.4197,31634.2366
2010-09-29 15:05:00,31.67,31.67,31.47,31.48,69356.57156499941,20.4197,20.4197,20.2908,20.2972,69356.5716
2010-09-29 15:10:00,31.5,31.53,31.41,31.42,72579.68246388921,20.3101,20.3294,20.2521,20.2585,72579.6825
2010-09-29 15:15:00,31.42,31.42,31.24,31.25,153873.7018025546,20.2585,20.2585,20.1425,20.1489,153873.7018
2010-09-29 15:20:00,31.25,31.37,31.25,31.3,164975.52823206398,20.1489,20.2263,20.1489,20.1811,164975.5282
2010-09-29 15:25:00,31.3,31.38,31.3,31.38,31395.487644741555,20.1811,20.2327,20.1811,20.2327,31395.4876
2010-09-29 15:30:00,31.38,31.42,31.36,31.39,69237.19708726274,20.2327,20.2585,20.2198,20.2392,69237.1971
2010-09-29 15:35:00,31.39,31.51,31.39,31.48,72340.9335084159,20.2392,20.3166,20.2392,20.2972,72340.9335
2010-09-29 15:40:00,31.48,31.51,31.33,31.34,89530.85830249492,20.2972,20.3166,20.2005,20.2069,89530.8583
2010-09-29 15:45:00,31.36,31.47,31.34,31.46,50734.15303808045,20.2198,20.2908,20.2069,20.2843,50734.153
2010-09-29 15:50:00,31.45,31.46,31.38,31.38,32231.108988898173,20.2779,20.2843,20.2327,20.2327,32231.109
2010-09-29 15:55:00,31.39,31.46,31.37,31.41,188492.300346186,20.2392,20.2843,20.2263,20.2521,188492.3003
2010-09-30 09:30:00,33.45,33.5,32.96,33.13,1945684.61262982,21.5674,21.5996,21.2515,21.3611,1945684.6126
2010-09-30 09:35:00,33.1,33.16,32.7,33.01,1019338.6653933388,21.3417,21.3804,21.0838,21.2837,1019338.6654
2010-09-30 09:40:00,33.01,33.37,33.01,33.34,1055628.5066252835,21.2837,21.5158,21.2837,21.4965,1055628.5066
2010-09-30 09:45:00,33.35,33.63,33.13,33.26,999641.87656679,21.5029,21.6835,21.3611,21.4449,999641.8766
2010-09-30 09:50:00,33.25,33.37,33.03,33.09,548764.4741554256,21.4384,21.5158,21.2966,21.3353,548764.4742
2010-09-30 09:55:00,33.1,33.13,32.87,33.04,365285.9018741793,21.3417,21.3611,21.1934,21.303,365285.9019
2010-09-30 10:00:00,33.04,33.26,32.98,33.24,367195.89351796586,21.303,21.4449,21.2644,21.432,367195.8935
2010-09-30 10:05:00,33.2,33.26,33.09,33.12,309179.89733794914,21.4062,21.4449,21.3353,21.3546,309179.8973
2010-09-30 10:10:00,33.12,33.29,33.03,33.27,368867.1362062791,21.3546,21.4642,21.2966,21.4513,368867.1362
2010-09-30 10:15:00,33.27,33.34,33.19,33.24,322191.71541124507,21.4513,21.4965,21.3998,21.432,322191.7154
2010-09-30 10:20:00,33.21,33.5,33.15,33.45,515697.7438223708,21.4127,21.5996,21.374,21.5674,515697.7438
2010-09-30 10:25:00,33.45,33.46,33.23,33.29,337113.52512832754,21.5674,21.5738,21.4255,21.4642,337113.5251
2010-09-30 10:30:00,33.28,33.42,33.21,33.27,217022.8005252477,21.4578,21.5481,21.4127,21.4513,217022.8005
2010-09-30 10:35:00,33.26,33.3,33.03,33.06,252238.2714575624,21.4449,21.4707,21.2966,21.3159,252238.2715
2010-09-30 10:40:00,33.06,33.2,33.03,33.16,123791.33341291633,21.3159,21.4062,21.2966,21.3804,123791.3334
2010-09-30 10:45:00,33.17,33.19,33.09,33.1,125581.95057896622,21.3869,21.3998,21.3353,21.3417,125581.9506
2010-09-30 10:50:00,33.1,33.1,32.95,32.95,266801.95774143486,21.3417,21.3417,21.245,21.245,266801.9577
2010-09-30 10:55:00,32.96,32.96,32.47,32.54,775217.8584218693,21.2515,21.2515,20.9355,20.9807,775217.8584
2010-09-30 11:00:00,32.54,32.55,32.18,32.38,670526.4414468186,20.9807,20.9871,20.7485,20.8775,670526.4414
2010-09-30 11:05:00,32.38,32.5,32.34,32.46,261310.73176554847,20.8775,20.9549,20.8517,20.9291,261310.7318
2010-09-30 11:10:00,32.45,32.54,32.27,32.27,187656.67900202936,20.9226,20.9807,20.8066,20.8066,187656.679
2010-09-30 11:15:00,32.28,32.28,31.82,31.84,579204.9659782739,20.813,20.813,20.5164,20.5293,579204.966
2010-09-30 11:20:00,31.83,31.97,31.73,31.83,451116.1513668378,20.5229,20.6131,20.4584,20.5229,451116.1514
2010-09-30 11:25:00,31.82,32.14,31.76,32.08,420198.16163304285,20.5164,20.7228,20.4777,20.6841,420198.1616
2010-09-30 11:30:00,32.08,32.32,32.04,32.24,318132.9831681986,20.6841,20.8388,20.6583,20.7872,318132.9832
2010-09-30 11:35:00,32.24,32.27,32.17,32.27,358123.4332099797,20.7872,20.8066,20.7421,20.8066,358123.4332
2010-09-30 11:40:00,32.28,32.37,32.23,32.29,222991.5244120807,20.813,20.871,20.7808,20.8195,222991.5244
2010-09-30 11:45:00,32.3,32.42,32.25,32.42,139190.64104094543,20.8259,20.9033,20.7937,20.9033,139190.641
2010-09-30 11:50:00,32.42,32.46,32.36,32.42,143368.74776172853,20.9033,20.9291,20.8646,20.9033,143368.7478
2010-09-30 11:55:00,32.42,32.65,32.41,32.57,288528.11268950696,20.9033,21.0516,20.8968,21.0,288528.1127
2010-09-30 12:00:00,32.57,32.62,32.42,32.45,189686.04512355253,21.0,21.0322,20.9033,20.9226,189686.0451
2010-09-30 12:05:00,32.46,32.47,32.27,32.36,204488.4803628984,20.9291,20.9355,20.8066,20.8646,204488.4804
2010-09-30 12:10:00,32.37,32.42,32.3,32.39,60642.23469022323,20.871,20.9033,20.8259,20.8839,60642.2347
2010-09-30 12:15:00,32.39,32.42,32.35,32.41,68043.45230989614,20.8839,20.9033,20.8582,20.8968,68043.4523
2010-09-30 12:20:00,32.4,32.51,32.37,32.5,114002.6262385102,20.8904,20.9613,20.871,20.9549,114002.6262
2010-09-30 12:25:00,32.5,32.51,32.28,32.32,98961.44204369106,20.9549,20.9613,20.813,20.8388,98961.442
2010-09-30 12:30:00,32.32,32.49,32.29,32.44,108272.65130715052,20.8388,20.9484,20.8195,20.9162,108272.6513
2010-09-30 12:35:00,32.43,32.51,32.42,32.49,112928.25593888026,20.9097,20.9613,20.9033,20.9484,112928.2559
2010-09-30 12:40:00,32.5,32.75,32.5,32.7,256774.50161155543,20.9549,21.1161,20.9549,21.0838,256774.5016
2010-09-30 12:45:00,32.71,32.83,32.67,32.71,177032.35048346664,21.0903,21.1676,21.0645,21.0903,177032.3505
2010-09-30 12:50:00,32.71,32.71,32.49,32.53,150173.09299271816,21.0903,21.0903,20.9484,20.9742,150173.093
2010-09-30 12:55:00,32.54,32.65,32.51,32.58,74489.67410767578,20.9807,21.0516,20.9613,21.0064,74489.6741
2010-09-30 13:00:00,32.56,32.58,32.38,32.43,107556.40444073056,20.9936,21.0064,20.8775,20.9097,107556.4044
2010-09-30 13:05:00,32.43,32.55,32.42,32.52,58135.370657753374,20.9097,20.9871,20.9033,20.9678,58135.3707
2010-09-30 13:10:00,32.51,32.56,32.46,32.53,51808.5233377104,20.9613,20.9936,20.9291,20.9742,51808.5233
2010-09-30 13:15:00,32.53,32.59,32.46,32.49,82249.01516055867,20.9742,21.0129,20.9291,20.9484,82249.0152
2010-09-30 13:20:00,32.46,32.49,32.34,32.46,78906.5297839322,20.9291,20.9484,20.8517,20.9291,78906.5298
2010-09-30 13:25:00,32.47,32.65,32.45,32.65,94783.33532290797,20.9355,21.0516,20.9226,21.0516,94783.3353
2010-09-30 13:30:00,32.66,32.66,32.5,32.58,41422.94377462099,21.058,21.058,20.9549,21.0064,41422.9438
2010-09-30 13:35:00,32.58,32.6,32.49,32.5,49898.53169392384,21.0064,21.0193,20.9484,20.9549,49898.5317
2010-09-30 13:40:00,32.5,32.51,32.46,32.46,65417.21379968963,20.9549,20.9613,20.9291,20.9291,65417.2138
2010-09-30 13:45:00,32.46,32.51,32.45,32.46,42377.93959651426,20.9291,20.9613,20.9226,20.9291,42377.9396
2010-09-30 13:50:00,32.46,32.49,32.34,32.44,68162.8267876328,20.9291,20.9484,20.8517,20.9162,68162.8268
2010-09-30 13:55:00,32.45,32.5,32.43,32.5,101945.80398710756,20.9226,20.9549,20.9097,20.9549,101945.804
2010-09-30 14:00:00,32.5,32.57,32.48,32.54,59687.23886832995,20.9549,21.0,20.942,20.9807,59687.2389
2010-09-30 14:05:00,32.54,32.58,32.48,32.57,61955.35394532649,20.9807,21.0064,20.942,21.0,61955.3539
2010-09-30 14:10:00,32.57,32.59,32.54,32.54,92395.84576817475,21.0,21.0129,20.9807,20.9807,92395.8458
2010-09-30 14:15:00,32.54,32.54,32.39,32.44,69714.69499820938,20.9807,20.9807,20.8839,20.9162,69714.695
2010-09-30 14:20:00,32.43,32.5,32.4,32.49,40229.19899725439,20.9097,20.9549,20.8904,20.9484,40229.199
2010-09-30 14:25:00,32.49,32.54,32.44,32.47,37841.70944252119,20.9484,20.9807,20.9162,20.9355,37841.7094
2010-09-30 14:30:00,32.46,32.55,32.46,32.53,63626.596633639725,20.9291,20.9871,20.9291,20.9742,63626.5966
2010-09-30 14:35:00,32.53,32.62,32.53,32.56,93350.84159006804,20.9742,21.0322,20.9742,20.9936,93350.8416
2010-09-30 14:40:00,32.55,32.59,32.55,32.59,43332.93541840754,20.9871,21.0129,20.9871,21.0129,43332.9354
2010-09-30 14:45:00,32.59,32.71,32.59,32.67,147666.2289602483,21.0129,21.0903,21.0129,21.0645,147666.229
2010-09-30 14:50:00,32.67,32.71,32.67,32.67,80100.2745612988,21.0645,21.0903,21.0645,21.0645,80100.2746
2010-09-30 14:55:00,32.67,32.77,32.63,32.63,139429.38999641876,21.0645,21.129,21.0387,21.0387,139429.39
2010-09-30 15:00:00,32.63,32.75,32.63,32.7,124865.70371254624,21.0387,21.1161,21.0387,21.0838,124865.7037
2010-09-30 15:05:00,32.69,32.75,32.64,32.7,48346.663483347256,21.0774,21.1161,21.0451,21.0838,48346.6635
2010-09-30 15:10:00,32.7,32.71,32.65,32.65,124746.3292348096,21.0838,21.0903,21.0516,21.0516,124746.3292
2010-09-30 15:15:00,32.65,32.67,32.63,32.64,114480.12414945684,21.0516,21.0645,21.0387,21.0451,114480.1241
2010-09-30 15:20:00,32.63,32.73,32.63,32.7,76877.16366240897,21.0387,21.1032,21.0387,21.0838,76877.1637
2010-09-30 15:25:00,32.7,32.71,32.65,32.69,58970.99200190999,21.0838,21.0903,21.0516,21.0774,58970.992
2010-09-30 15:30:00,32.69,32.73,32.63,32.65,85710.87501492181,21.0774,21.1032,21.0387,21.0516,85710.875
2010-09-30 15:35:00,32.65,32.7,32.63,32.67,77951.53396203891,21.0516,21.0838,21.0387,21.0645,77951.534
2010-09-30 15:40:00,32.68,32.7,32.65,32.68,100035.812343321,21.0709,21.0838,21.0516,21.0709,100035.8123
2010-09-30 15:45:00,32.68,32.82,32.66,32.82,337471.6485615376,21.0709,21.1612,21.058,21.1612,337471.6486
2010-09-30 15:50:00,32.82,32.84,32.75,32.75,348812.22394652024,21.1612,21.1741,21.1161,21.1161,348812.2239
2010-09-30 15:55:00,32.75,32.83,32.71,32.71,406589.4711710636,21.1161,21.1676,21.0903,21.0903,406589.4712
2010-10-01 09:30:00,32.66,32.73,32.5,32.55,232660.8571087501,21.058,21.1032,20.9549,20.9871,232660.8571
2010-10-01 09:35:00,32.54,32.61,32.25,32.28,247463.292348096,20.9807,21.0258,20.7937,20.813,247463.2923
2010-10-01 09:40:00,32.3,32.51,32.18,32.49,202936.61215232185,20.8259,20.9613,20.7485,20.9484,202936.6122
2010-10-01 09:45:00,32.5,32.59,32.31,32.39,125701.32505670287,20.9549,21.0129,20.8324,20.8839,125701.3251
2010-10-01 09:50:00,32.39,32.46,32.3,32.36,58612.86856870001,20.8839,20.9291,20.8259,20.8646,58612.8686
2010-10-01 09:55:00,32.37,32.5,32.34,32.39,52166.64677092038,20.871,20.9549,20.8517,20.8839,52166.6468
2010-10-01 10:00:00,32.38,32.43,32.08,32.19,197564.76065417213,20.8775,20.9097,20.6841,20.755,197564.7607
2010-10-01 10:05:00,32.19,32.34,32.16,32.3,146353.10970514503,20.755,20.8517,20.7356,20.8259,146353.1097
2010-10-01 10:10:00,32.3,32.41,32.28,32.38,71982.81007520593,20.8259,20.8968,20.813,20.8775,71982.8101
2010-10-01 10:15:00,32.38,32.39,32.27,32.34,63626.596633639725,20.8775,20.8839,20.8066,20.8517,63626.5966
2010-10-01 10:20:00,32.28,32.37,32.26,32.28,84039.63232660857,20.813,20.871,20.8001,20.813,84039.6323
2010-10-01 10:25:00,32.29,32.5,32.27,32.47,200190.99916437865,20.8195,20.9549,20.8066,20.9355,200190.9992
2010-10-01 10:30:00,32.46,32.54,32.35,32.51,114002.6262385102,20.9291,20.9807,20.8582,20.9613,114002.6262
2010-10-01 10:35:00,32.51,32.51,32.36,32.43,72340.9335084159,20.9613,20.9613,20.8646,20.9097,72340.9335
2010-10-01 10:40:00,32.44,32.54,32.39,32.5,56702.87692491345,20.9162,20.9807,20.8839,20.9549,56702.8769
2010-10-01 10:45:00,32.51,32.59,32.48,32.55,64581.592455533006,20.9613,21.0129,20.942,20.9871,64581.5925
2010-10-01 10:50:00,32.54,32.84,32.51,32.81,167840.51569774383,20.9807,21.1741,20.9613,21.1547,167840.5157
2010-10-01 10:55:00,32.81,33.06,32.79,33.0,393816.402053241,21.1547,21.3159,21.1418,21.2773,393816.4021
2010-10-01 11:00:00,33.01,33.01,32.8,32.85,208547.21260594483,21.2837,21.2837,21.1483,21.1805,208547.2126
2010-10-01 11:05:00,32.84,32.84,32.73,32.78,102184.55294258088,21.1741,21.1741,21.1032,21.1354,102184.5529
2010-10-01 11:10:00,32.77,32.84,32.68,32.75,119971.3501253432,21.129,21.1741,21.0709,21.1161,119971.3501
2010-10-01 11:15:00,32.73,32.81,32.7,32.74,56822.25140265012,21.1032,21.1547,21.0838,21.1096,56822.2514
2010-10-01 11:20:00,32.72,32.88,32.72,32.82,98603.31861048107,21.0967,21.1999,21.0967,21.1612,98603.3186
2010-10-01 11:25:00,32.81,32.83,32.68,32.71,43571.68437388086,21.1547,21.1676,21.0709,21.0903,43571.6844
2010-10-01 11:30:00,32.7,32.77,32.68,32.76,66730.33305479288,21.0838,21.129,21.0709,21.1225,66730.3331
2010-10-01 11:35:00,32.76,32.83,32.74,32.78,62074.72842306315,21.1225,21.1676,21.1096,21.1354,62074.7284
2010-10-01 11:40:00,32.77,32.83,32.76,32.81,29366.12152321833,21.129,21.1676,21.1225,21.1547,29366.1215
2010-10-01 11:45:00,32.82,32.85,32.68,32.71,92395.84576817475,21.1612,21.1805,21.0709,21.0903,92395.8458
2010-10-01 11:50:00,32.71,32.76,32.54,32.58,122597.58863554972,21.0903,21.1225,20.9807,21.0064,122597.5886
2010-10-01 11:55:00,32.57,32.69,32.56,32.6,53241.01707055032,21.0,21.0774,20.9936,21.0193,53241.0171
2010-10-01 12:00:00,32.6,32.61,32.26,32.34,307269.9056941626,21.0193,21.0258,20.8001,20.8517,307269.9057
2010-10-01 12:05:00,32.34,32.42,32.31,32.33,94186.46293422466,20.8517,20.9033,20.8324,20.8453,94186.4629
2010-10-01 12:10:00,32.33,32.35,32.28,32.34,42377.93959651426,20.8453,20.8582,20.813,20.8517,42377.9396
2010-10-01 12:15:00,32.34,32.38,32.3,32.3,56225.37901396681,20.8517,20.8775,20.8259,20.8259,56225.379
2010-10-01 12:20:00,32.31,32.31,32.25,32.25,94425.21188969798,20.8324,20.8324,20.7937,20.7937,94425.2119
2010-10-01 12:25:00,32.26,32.28,32.17,32.28,115793.2434045601,20.8001,20.813,20.7421,20.813,115793.2434
2010-10-01 12:30:00,32.28,32.28,32.21,32.22,42377.93959651426,20.813,20.813,20.7679,20.7743,42377.9396
2010-10-01 12:35:00,32.21,32.23,32.17,32.17,50853.52751581712,20.7679,20.7808,20.7421,20.7421,50853.5275
2010-10-01 12:40:00,32.17,32.28,32.13,32.27,73892.80171899247,20.7421,20.813,20.7163,20.8066,73892.8017
2010-10-01 12:45:00,32.27,32.28,32.19,32.23,29962.993911901634,20.8066,20.813,20.755,20.7808,29962.9939
2010-10-01 12:50:00,32.23,32.32,32.23,32.32,52644.144681867016,20.7808,20.8388,20.7808,20.8388,52644.1447
2010-10-01 12:55:00,32.32,32.37,32.29,32.36,71505.31216425927,20.8388,20.871,20.8195,20.8646,71505.3122
2010-10-01 13:00:00,32.37,32.39,32.34,32.36,67207.83096573953,20.871,20.8839,20.8517,20.8646,67207.831
2010-10-01 13:05:00,32.37,32.42,32.36,32.4,44526.68019577414,20.871,20.9033,20.8646,20.8904,44526.6802
2010-10-01 13:10:00,32.4,32.47,32.38,32.46,60045.36230153993,20.8904,20.9355,20.8775,20.9291,60045.3623
2010-10-01 13:15:00,32.46,32.49,32.33,32.34,83442.75993792526,20.9291,20.9484,20.8453,20.8517,83442.7599
2010-10-01 13:20:00,32.31,32.34,32.29,32.3,68759.6991763161,20.8324,20.8517,20.8195,20.8259,68759.6992
2010-10-01 13:25:00,32.29,32.31,32.13,32.23,183836.69571445623,20.8195,20.8324,20.7163,20.7808,183836.6957
2010-10-01 13:30:00,32.23,32.23,32.18,32.22,64104.09454458637,20.7808,20.7808,20.7485,20.7743,64104.0945
2010-10-01 13:35:00,32.23,32.23,32.19,32.2,50734.15303808045,20.7808,20.7808,20.755,20.7614,50734.153
2010-10-01 13:40:00,32.2,32.23,32.19,32.2,78548.40635072222,20.7614,20.7808,20.755,20.7614,78548.4064
2010-10-01 13:45:00,32.21,32.28,32.18,32.28,61477.856034379845,20.7679,20.813,20.7485,20.813,61477.856
2010-10-01 13:50:00,32.28,32.3,32.22,32.28,58970.99200190999,20.813,20.8259,20.7743,20.813,58970.992
2010-10-01 13:55:00,32.26,32.31,32.26,32.29,36886.71362062791,20.8001,20.8324,20.8001,20.8195,36886.7136
2010-10-01 14:00:00,32.3,32.34,32.27,32.31,43094.18646293422,20.8259,20.8517,20.8066,20.8324,43094.1865
2010-10-01 14:05:00,32.31,32.37,32.28,32.29,140742.50925152202,20.8324,20.871,20.813,20.8195,140742.5093
2010-10-01 14:10:00,32.3,32.44,32.29,32.43,81652.14277187537,20.8259,20.9162,20.8195,20.9097,81652.1428
2010-10-01 14:15:00,32.44,32.44,32.38,32.38,35215.47093231467,20.9162,20.9162,20.8775,20.8775,35215.4709
2010-10-01 14:20:00,32.39,32.42,32.37,32.39,59806.61334606661,20.8839,20.9033,20.871,20.8839,59806.6133
2010-10-01 14:25:00,32.39,32.54,32.38,32.51,103855.7956308941,20.8839,20.9807,20.8775,20.9613,103855.7956
2010-10-01 14:30:00,32.53,32.6,32.48,32.49,113286.37937209025,20.9742,21.0193,20.942,20.9484,113286.3794
2010-10-01 14:35:00,32.49,32.59,32.49,32.49,38677.330786677805,20.9484,21.0129,20.9484,20.9484,38677.3308
2010-10-01 14:40:00,32.5,32.54,32.42,32.44,40945.44586367434,20.9549,20.9807,20.9033,20.9162,40945.4459
2010-10-01 14:45:00,32.45,32.49,32.43,32.45,20771.159126178823,20.9226,20.9484,20.9097,20.9226,20771.1591
2010-10-01 14:50:00,32.45,32.5,32.44,32.49,25904.2616688552,20.9226,20.9549,20.9162,20.9484,25904.2617
2010-10-01 14:55:00,32.5,32.59,32.5,32.56,30559.86630058493,20.9549,21.0129,20.9549,20.9936,30559.8663
2010-10-01 15:00:00,32.56,32.63,32.53,32.57,47988.54005013728,20.9936,21.0387,20.9742,21.0,47988.5401
2010-10-01 15:05:00,32.58,32.68,32.57,32.65,112570.13250567028,21.0064,21.0709,21.0,21.0516,112570.1325
2010-10-01 15:10:00,32.65,32.69,32.56,32.61,83204.01098245195,21.0516,21.0774,20.9936,21.0258,83204.011
2010-10-01 15:15:00,32.62,32.63,32.57,32.59,36409.21570968127,21.0322,21.0387,21.0,21.0129,36409.2157
2010-10-01 15:20:00,32.58,32.61,32.56,32.58,34976.72197684135,21.0064,21.0258,20.9936,21.0064,34976.722
2010-10-01 15:25:00,32.59,32.61,32.54,32.56,77712.7850065656,21.0129,21.0258,20.9807,20.9936,77712.785
2010-10-01 15:30:00,32.56,32.63,32.55,32.62,43929.807807090845,20.9936,21.0387,20.9871,21.0322,43929.8078
2010-10-01 15:35:00,32.62,32.62,32.56,32.59,31872.985555688192,21.0322,21.0322,20.9936,21.0129,31872.9856
2010-10-01 15:40:00,32.59,32.6,32.54,32.54,49540.408260713855,21.0129,21.0193,20.9807,20.9807,49540.4083
2010-10-01 15:45:00,32.55,32.59,32.48,32.49,124268.83132386296,20.9871,21.0129,20.942,20.9484,124268.8313
2010-10-01 15:50:00,32.48,32.51,32.38,32.39,212009.072460308,20.942,20.9613,20.8775,20.8839,212009.0725
2010-10-01 15:55:00,32.39,32.5,32.39,32.49,213919.0641040945,20.8839,20.9549,20.8839,20.9484,213919.0641
2010-10-04 09:30:00,32.51,32.6,32.35,32.44,108511.40026262384,20.9613,21.0193,20.8582,20.9162,108511.4003
2010-10-04 09:35:00,32.45,32.5,32.34,32.47,76638.41470693565,20.9226,20.9549,20.8517,20.9355,76638.4147
2010-10-04 09:40:00,32.48,32.59,32.39,32.54,117703.23504834666,20.942,21.0129,20.8839,20.9807,117703.235
2010-10-04 09:45:00,32.54,32.55,32.32,32.41,85472.12605944849,20.9807,20.9871,20.8388,20.8968,85472.1261
2010-10-04 09:50:00,32.41,32.5,32.32,32.38,92157.09681270143,20.8968,20.9549,20.8388,20.8775,92157.0968
2010-10-04 09:55:00,32.36,32.39,32.28,32.31,75802.79336277903,20.8646,20.8839,20.813,20.8324,75802.7934
2010-10-04 10:00:00,32.31,32.39,32.18,32.34,115793.2434045601,20.8324,20.8839,20.7485,20.8517,115793.2434
2010-10-04 10:05:00,32.34,32.39,32.25,32.34,66014.08618837292,20.8517,20.8839,20.7937,20.8517,66014.0862
2010-10-04 10:10:00,32.34,32.42,32.21,32.31,89650.23278023158,20.8517,20.9033,20.7679,20.8324,89650.2328
2010-10-04 10:15:00,32.31,32.44,32.31,32.35,53837.889459233615,20.8324,20.9162,20.8324,20.8582,53837.8895
2010-10-04 10:20:00,32.37,32.41,32.28,32.41,33663.60272173809,20.871,20.8968,20.813,20.8968,33663.6027
2010-10-04 10:25:00,32.41,32.47,32.39,32.42,89411.48382475827,20.8968,20.9355,20.8839,20.9033,89411.4838
2010-10-04 10:30:00,32.44,32.59,32.44,32.55,154709.32314671122,20.9162,21.0129,20.9162,20.9871,154709.3231
2010-10-04 10:35:00,32.54,32.62,32.46,32.61,100871.43368747762,20.9807,21.0322,20.9291,21.0258,100871.4337
2010-10-04 10:40:00,32.62,32.62,32.47,32.51,91798.97337949146,21.0322,21.0322,20.9355,20.9613,91798.9734
2010-10-04 10:45:00,32.49,32.59,32.49,32.58,126536.9464008595,20.9484,21.0129,20.9484,21.0064,126536.9464
2010-10-04 10:50:00,32.58,32.81,32.58,32.76,395248.8957860809,21.0064,21.1547,21.0064,21.1225,395248.8958
2010-10-04 10:55:00,32.77,32.89,32.7,32.85,268950.6983406948,21.129,21.2063,21.0838,21.1805,268950.6983
2010-10-04 11:00:00,32.85,32.86,32.7,32.8,149098.7226930882,21.1805,21.187,21.0838,21.1483,149098.7227
2010-10-04 11:05:00,32.78,32.78,32.65,32.7,98961.44204369106,21.1354,21.1354,21.0516,21.0838,98961.442
2010-10-04 11:10:00,32.7,32.74,32.66,32.74,76638.41470693565,21.0838,21.1096,21.058,21.1096,76638.4147
2010-10-04 11:15:00,32.71,32.82,32.67,32.81,108869.52369583384,21.0903,21.1612,21.0645,21.1547,108869.5237
2010-10-04 11:20:00,32.81,32.83,32.69,32.81,112689.50698340694,21.1547,21.1676,21.0774,21.1547,112689.507
2010-10-04 11:25:00,32.8,32.83,32.73,32.76,115554.49444908678,21.1483,21.1676,21.1032,21.1225,115554.4944
2010-10-04 11:30:00,32.75,32.75,32.59,32.68,132863.79372090247,21.1161,21.1161,21.0129,21.0709,132863.7937
2010-10-04 11:35:00,32.68,32.71,32.63,32.68,59806.61334606661,21.0709,21.0903,21.0387,21.0709,59806.6133
2010-10-04 11:40:00,32.7,32.7,32.52,32.52,85830.24949265846,21.0838,21.0838,20.9678,20.9678,85830.2495
2010-10-04 11:45:00,32.52,32.63,32.46,32.6,155306.19553539454,20.9678,21.0387,20.9291,21.0193,155306.1955
2010-10-04 11:50:00,32.59,32.62,32.57,32.59,50614.7785603438,21.0129,21.0322,21.0,21.0129,50614.7786
2010-10-04 11:55:00,32.59,32.62,32.57,32.6,96812.70144443118,21.0129,21.0322,21.0,21.0193,96812.7014
2010-10-04 12:00:00,32.59,32.59,32.48,32.51,210099.08081652143,21.0129,21.0129,20.942,20.9613,210099.0808
2010-10-04 12:05:00,32.53,32.56,32.33,32.39,93231.46711233136,20.9742,20.9936,20.8453,20.8839,93231.4671
2010-10-04 12:10:00,32.4,32.4,32.28,32.28,52405.3957263937,20.8904,20.8904,20.813,20.813,52405.3957
2010-10-04 12:15:00,32.29,32.31,32.24,32.28,53360.39154828698,20.8195,20.8324,20.7872,20.813,53360.3915
2010-10-04 12:20:00,32.27,32.36,32.27,32.34,37961.08392025785,20.8066,20.8646,20.8066,20.8517,37961.0839
2010-10-04 12:25:00,32.34,32.42,32.34,32.38,32231.108988898173,20.8517,20.9033,20.8517,20.8775,32231.109
2010-10-04 12:30:00,32.39,32.42,32.37,32.38,25546.13823564522,20.8839,20.9033,20.871,20.8775,25546.1382
2010-10-04 12:35:00,32.37,32.42,32.33,32.33,34499.22406589471,20.871,20.9033,20.8453,20.8453,34499.2241
2010-10-04 12:40:00,32.34,32.42,32.28,32.42,58135.370657753374,20.8517,20.9033,20.813,20.9033,58135.3707
2010-10-04 12:45:00,32.41,32.44,32.39,32.43,37364.21153157455,20.8968,20.9162,20.8839,20.9097,37364.2115
2010-10-04 12:50:00,32.44,32.45,32.4,32.4,6326.847320042974,20.9162,20.9226,20.8904,20.8904,6326.8473
2010-10-04 12:55:00,32.39,32.4,32.35,32.37,10027.456129879432,20.8839,20.8904,20.8582,20.871,10027.4561
2010-10-04 13:00:00,32.38,32.5,32.38,32.48,65417.21379968963,20.8775,20.9549,20.8775,20.942,65417.2138
2010-10-04 13:05:00,32.48,32.54,32.47,32.51,18980.541960128925,20.942,20.9807,20.9355,20.9613,18980.542
2010-10-04 13:10:00,32.51,32.64,32.51,32.62,52286.02124865704,20.9613,21.0451,20.9613,21.0322,52286.0212
2010-10-04 13:15:00,32.6,32.63,32.57,32.59,53837.889459233615,21.0193,21.0387,21.0,21.0129,53837.8895
2010-10-04 13:20:00,32.59,32.67,32.59,32.67,30679.2407783216,21.0129,21.0645,21.0129,21.0645,30679.2408
2010-10-04 13:25:00,32.67,32.67,32.59,32.6,29485.496000955,21.0645,21.0645,21.0129,21.0193,29485.496
2010-10-04 13:30:00,32.61,32.61,32.58,32.6,65417.21379968963,21.0258,21.0258,21.0064,21.0193,65417.2138
2010-10-04 13:35:00,32.59,32.65,32.59,32.59,10982.451951772711,21.0129,21.0516,21.0129,21.0129,10982.452
2010-10-04 13:40:00,32.59,32.65,32.57,32.59,60522.86021248657,21.0129,21.0516,21.0,21.0129,60522.8602
2010-10-04 13:45:00,32.59,32.61,32.58,32.6,56702.87692491345,21.0129,21.0258,21.0064,21.0193,56702.8769
2010-10-04 13:50:00,32.59,32.64,32.58,32.62,35334.84541005133,21.0129,21.0451,21.0064,21.0322,35334.8454
2010-10-04 13:55:00,32.61,32.62,32.59,32.62,28291.751223588395,21.0258,21.0322,21.0129,21.0322,28291.7512
2010-10-04 14:00:00,32.61,32.64,32.58,32.59,42855.437507460905,21.0258,21.0451,21.0064,21.0129,42855.4375
2010-10-04 14:05:00,32.58,32.64,32.58,32.59,36528.59018741793,21.0064,21.0451,21.0064,21.0129,36528.5902
2010-10-04 14:10:00,32.59,32.64,32.49,32.5,49540.408260713855,21.0129,21.0451,20.9484,20.9549,49540.4083
2010-10-04 14:15:00,32.49,32.52,32.44,32.46,44407.30571803748,20.9484,20.9678,20.9162,20.9291,44407.3057
2010-10-04 14:20:00,32.47,32.53,32.44,32.48,45362.30153993076,20.9355,20.9742,20.9162,20.942,45362.3015
2010-10-04 14:25:00,32.47,32.54,32.44,32.49,26978.631968485137,20.9355,20.9807,20.9162,20.9484,26978.632
2010-10-04 14:30:00,32.49,32.54,32.44,32.45,37364.21153157455,20.9484,20.9807,20.9162,20.9226,37364.2115
2010-10-04 14:35:00,32.46,32.54,32.44,32.48,55867.25558075684,20.9291,20.9807,20.9162,20.942,55867.2556
2010-10-04 14:40:00,32.47,32.5,32.46,32.5,26978.631968485137,20.9355,20.9549,20.9291,20.9549,26978.632
2010-10-04 14:45:00,32.5,32.61,32.5,32.6,54434.76184791692,20.9549,21.0258,20.9549,21.0193,54434.7618
2010-10-04 14:50:00,32.6,32.65,32.6,32.63,42139.19064104094,21.0193,21.0516,21.0193,21.0387,42139.1906
2010-10-04 14:55:00,32.63,32.75,32.63,32.67,93708.96502327804,21.0387,21.1161,21.0387,21.0645,93708.965
2010-10-04 15:00:00,32.67,32.78,32.64,32.75,103975.17010863076,21.0645,21.1354,21.0451,21.1161,103975.1701
2010-10-04 15:05:00,32.75,32.82,32.75,32.82,91321.47546854484,21.1161,21.1612,21.1161,21.1612,91321.4755
2010-10-04 15:10:00,32.82,32.88,32.77,32.77,140026.26238510208,21.1612,21.1999,21.129,21.129,140026.2624
2010-10-04 15:15:00,32.78,32.79,32.67,32.77,54912.259758863554,21.1354,21.1418,21.0645,21.129,54912.2598
2010-10-04 15:20:00,32.76,32.8,32.71,32.78,59925.98782380327,21.1225,21.1483,21.0903,21.1354,59925.9878
2010-10-04 15:25:00,32.77,32.77,32.68,32.75,46556.04631729736,21.129,21.129,21.0709,21.1161,46556.0463
2010-10-04 15:30:00,32.75,32.77,32.63,32.65,49421.0337829772,21.1161,21.129,21.0387,21.0516,49421.0338
2010-10-04 15:35:00,32.67,32.74,32.66,32.69,64581.592455533006,21.0645,21.1096,21.058,21.0774,64581.5925
2010-10-04 15:40:00,32.69,32.84,32.67,32.78,83920.25784887192,21.0774,21.1741,21.0645,21.1354,83920.2578
2010-10-04 15:45:00,32.77,32.83,32.75,32.82,80935.89590545541,21.129,21.1676,21.1161,21.1612,80935.8959
2010-10-04 15:50:00,32.82,32.88,32.75,32.81,197803.5096096455,21.1612,21.1999,21.1161,21.1547,197803.5096
2010-10-04 15:55:00,32.81,33.06,32.76,32.96,573713.7400023874,21.1547,21.3159,21.1225,21.2515,573713.74
2010-10-05 09:30:00,33.02,33.43,33.02,33.27,291989.9725438701,21.2901,21.5545,21.2901,21.4513,291989.9725
2010-10-05 09:35:00,33.27,33.31,33.05,33.05,172496.12032947355,21.4513,21.4771,21.3095,21.3095,172496.1203
2010-10-05 09:40:00,33.06,33.2,32.97,33.16,108033.9023516772,21.3159,21.4062,21.2579,21.3804,108033.9024
2010-10-05 09:45:00,33.16,33.3,33.1,33.22,141220.00716246865,21.3804,21.4707,21.3417,21.4191,141220.0072
2010-10-05 09:50:00,33.22,33.26,33.05,33.11,104930.16593052405,21.4191,21.4449,21.3095,21.3482,104930.1659
2010-10-05 09:55:00,33.11,33.22,33.06,33.22,87262.74322549839,21.3482,21.4191,21.3159,21.4191,87262.7432
2010-10-05 10:00:00,33.22,33.38,33.09,33.22,177867.97182762326,21.4191,21.5223,21.3353,21.4191,177867.9718
2010-10-05 10:05:00,33.24,33.34,33.19,33.31,70908.43977557599,21.432,21.4965,21.3998,21.4771,70908.4398
2010-10-05 10:10:00,33.31,33.39,33.3,33.37,63507.222155903066,21.4771,21.5287,21.4707,21.5158,63507.2222
2010-10-05 10:15:00,33.37,33.4,33.33,33.35,46675.42079503402,21.5158,21.5352,21.49,21.5029,46675.4208
2010-10-05 10:20:00,33.35,33.39,33.24,33.34,98125.82069953444,21.5029,21.5287,21.432,21.4965,98125.8207
2010-10-05 10:25:00,33.35,33.41,33.34,33.39,75564.04440730572,21.5029,21.5416,21.4965,21.5287,75564.0444
2010-10-05 10:30:00,33.39,33.41,33.3,33.38,58135.370657753374,21.5287,21.5416,21.4707,21.5223,58135.3707
2010-10-05 10:35:00,33.36,33.47,33.32,33.45,102781.42533126417,21.5094,21.5803,21.4836,21.5674,102781.4253
2010-10-05 10:40:00,33.46,33.47,33.4,33.42,70550.316342366,21.5738,21.5803,21.5352,21.5481,70550.3163
2010-10-05 10:45:00,33.43,33.46,33.33,33.37,70430.94186462933,21.5545,21.5738,21.49,21.5158,70430.9419
2010-10-05 10:50:00,33.38,33.44,33.34,33.43,48824.1613942939,21.5223,21.5609,21.4965,21.5545,48824.1614
2010-10-05 10:55:00,33.42,33.47,33.37,33.37,97051.4503999045,21.5481,21.5803,21.5158,21.5158,97051.4504
2010-10-05 11:00:00,33.37,33.46,33.24,33.29,122120.09072460308,21.5158,21.5738,21.432,21.4642,122120.0907
2010-10-05 11:05:00,33.3,33.34,33.28,33.31,87382.11770323505,21.4707,21.4965,21.4578,21.4771,87382.1177
2010-10-05 11:10:00,33.32,33.35,33.26,33.3,61119.73260116987,21.4836,21.5029,21.4449,21.4707,61119.7326
2010-10-05 11:15:00,33.32,33.35,33.29,33.32,54554.13632565358,21.4836,21.5029,21.4642,21.4836,54554.1363
2010-10-05 11:20:00,33.32,33.34,33.25,33.26,83323.38546018861,21.4836,21.4965,21.4384,21.4449,83323.3855
2010-10-05 11:25:00,33.26,33.32,33.24,33.25,53599.140503760296,21.4449,21.4836,21.432,21.4384,53599.1405
2010-10-05 11:30:00,33.26,33.37,33.26,33.33,43810.433329354186,21.4449,21.5158,21.4449,21.49,43810.4333
2010-10-05 11:35:00,33.32,33.42,33.32,33.41,119493.85221439655,21.4836,21.5481,21.4836,21.5416,119493.8522
2010-10-05 11:40:00,33.4,33.42,33.32,33.37,47988.54005013728,21.5352,21.5481,21.4836,21.5158,47988.5401
2010-10-05 11:45:00,33.37,33.37,33.35,33.36,30440.491822848275,21.5158,21.5158,21.5029,21.5094,30440.4918
2010-10-05 11:50:00,33.37,33.38,33.32,33.35,43571.68437388086,21.5158,21.5223,21.4836,21.5029,43571.6844
2010-10-05 11:55:00,33.35,33.38,33.31,33.32,35215.47093231467,21.5029,21.5223,21.4771,21.4836,35215.4709
2010-10-05 12:00:00,33.32,33.35,33.24,33.27,66252.83514384624,21.4836,21.5029,21.432,21.4513,66252.8351
2010-10-05 12:05:00,33.29,33.32,33.26,33.26,40706.69690820103,21.4642,21.4836,21.4449,21.4449,40706.6969
2010-10-05 12:10:00,33.27,33.33,33.24,33.32,31037.36421153157,21.4513,21.49,21.432,21.4836,31037.3642
2010-10-05 12:15:00,33.32,33.35,33.29,33.35,25665.51271338188,21.4836,21.5029,21.4642,21.5029,25665.5127
2010-10-05 12:20:00,33.35,33.35,33.27,33.28,42019.81616330429,21.5029,21.5029,21.4513,21.4578,42019.8162
2010-10-05 12:25:00,33.29,33.34,33.28,33.31,21487.405992598786,21.4642,21.4965,21.4578,21.4771,21487.406
2010-10-05 12:30:00,33.31,33.34,33.28,33.33,30201.74286737496,21.4771,21.4965,21.4578,21.49,30201.7429
2010-10-05 12:35:00,33.33,33.36,33.3,33.36,50376.02960487048,21.49,21.5094,21.4707,21.5094,50376.0296
2010-10-05 12:40:00,33.36,33.37,33.29,33.33,31753.611077951533,21.5094,21.5158,21.4642,21.49,31753.6111
2010-10-05 12:45:00,33.33,33.37,33.33,33.35,46675.42079503402,21.49,21.5158,21.49,21.5029,46675.4208
2010-10-05 12:50:00,33.36,33.41,33.33,33.41,116509.49027098008,21.5094,21.5416,21.49,21.5416,116509.4903
2010-10-05 12:55:00,33.4,33.47,33.4,33.47,140503.7602960487,21.5352,21.5803,21.5352,21.5803,140503.7603
2010-10-05 13:00:00,33.46,33.46,33.4,33.44,49540.408260713855,21.5738,21.5738,21.5352,21.5609,49540.4083
2010-10-05 13:05:00,33.43,33.45,33.41,33.43,38796.705264414464,21.5545,21.5674,21.5416,21.5545,38796.7053
2010-10-05 13:10:00,33.42,33.46,33.42,33.44,55867.25558075684,21.5481,21.5738,21.5481,21.5609,55867.2556
2010-10-05 13:15:00,33.44,33.45,33.35,33.36,47869.16557240062,21.5609,21.5674,21.5029,21.5094,47869.1656
2010-10-05 13:20:00,33.35,33.42,33.33,33.35,28530.50017906172,21.5029,21.5481,21.49,21.5029,28530.5002
2010-10-05 13:25:00,33.35,33.39,33.3,33.33,45959.17392861406,21.5029,21.5287,21.4707,21.49,45959.1739
2010-10-05 13:30:00,33.34,33.36,33.3,33.35,16354.303449922409,21.4965,21.5094,21.4707,21.5029,16354.3034
2010-10-05 13:35:00,33.36,33.42,33.35,33.38,32111.73451116152,21.5094,21.5481,21.5029,21.5223,32111.7345
2010-10-05 13:40:00,33.37,33.43,33.37,33.43,23039.27420317536,21.5158,21.5545,21.5158,21.5545,23039.2742
2010-10-05 13:45:00,33.43,33.43,33.36,33.38,19099.916437865584,21.5545,21.5545,21.5094,21.5223,19099.9164
2010-10-05 13:50:00,33.39,33.42,33.34,33.38,47511.04213919064,21.5287,21.5481,21.4965,21.5223,47511.0421
2010-10-05 13:55:00,33.37,33.42,33.36,33.37,28411.12570132505,21.5158,21.5481,21.5094,21.5158,28411.1257
2010-10-05 14:00:00,33.37,33.44,33.37,33.42,54912.259758863554,21.5158,21.5609,21.5158,21.5481,54912.2598
2010-10-05 14:05:00,33.42,33.45,33.41,33.42,20413.03569296884,21.5481,21.5674,21.5416,21.5481,20413.0357
2010-10-05 14:10:00,33.42,33.42,33.38,33.42,29366.12152321833,21.5481,21.5481,21.5223,21.5481,29366.1215
2010-10-05 14:15:00,33.42,33.45,33.41,33.43,37841.70944252119,21.5481,21.5674,21.5416,21.5545,37841.7094
2010-10-05 14:20:00,33.43,33.45,33.41,33.41,45839.7994508774,21.5545,21.5674,21.5416,21.5416,45839.7995
2010-10-05 14:25:00,33.42,33.42,33.37,33.41,44765.42915124746,21.5481,21.5481,21.5158,21.5416,44765.4292
2010-10-05 14:30:00,33.42,33.47,33.41,33.41,129521.308344276,21.5481,21.5803,21.5416,21.5416,129521.3083
2010-10-05 14:35:00,33.41,33.47,33.39,33.44,53599.140503760296,21.5416,21.5803,21.5287,21.5609,53599.1405
2010-10-05 14:40:00,33.45,33.47,33.42,33.47,58374.11961322669,21.5674,21.5803,21.5481,21.5803,58374.1196
2010-10-05 14:45:00,33.47,33.47,33.41,33.43,39393.57765309777,21.5803,21.5803,21.5416,21.5545,39393.5777
2010-10-05 14:50:00,33.43,33.44,33.41,33.42,25904.2616688552,21.5545,21.5609,21.5416,21.5481,25904.2617
2010-10-05 14:55:00,33.42,33.47,33.42,33.47,44646.0546735108,21.5481,21.5803,21.5481,21.5803,44646.0547
2010-10-05 15:00:00,33.47,33.47,33.45,33.46,79742.15112808881,21.5803,21.5803,21.5674,21.5738,79742.1511
2010-10-05 15:05:00,33.46,33.46,33.43,33.45,47272.29318371733,21.5738,21.5738,21.5545,21.5674,47272.2932
2010-10-05 15:10:00,33.46,33.47,33.43,33.47,155425.5700131312,21.5738,21.5803,21.5545,21.5803,155425.57
2010-10-05 15:15:00,33.47,33.47,33.41,33.44,186462.93422466275,21.5803,21.5803,21.5416,21.5609,186462.9342
2010-10-05 15:20:00,33.45,33.51,33.45,33.49,159364.92777844096,21.5674,21.6061,21.5674,21.5932,159364.9278
2010-10-05 15:25:00,33.49,33.51,33.48,33.5,96215.82905574788,21.5932,21.6061,21.5867,21.5996,96215.8291
2010-10-05 15:30:00,33.5,33.51,33.42,33.46,84397.75575981855,21.5996,21.6061,21.5481,21.5738,84397.7558
2010-10-05 15:35:00,33.46,33.5,33.45,33.5,111853.88563925032,21.5738,21.5996,21.5674,21.5996,111853.8856
2010-10-05 15:40:00,33.49,33.51,33.47,33.49,67207.83096573953,21.5932,21.6061,21.5803,21.5932,67207.831
2010-10-05 15:45:00,33.5,33.51,33.47,33.47,149456.8461262982,21.5996,21.6061,21.5803,21.5803,149456.8461
2010-10-05 15:50:00,33.47,33.49,33.42,33.44,274083.80088337115,21.5803,21.5932,21.5481,21.5609,274083.8009
2010-10-05 15:55:00,33.44,33.47,33.41,33.41,326847.3200429748,21.5609,21.5803,21.5416,21.5416,326847.32
2010-10-06 09:30:00,33.35,33.56,33.21,33.56,208427.83812820812,21.5029,21.6383,21.4127,21.6383,208427.8381
2010-10-06 09:35:00,33.56,33.83,33.51,33.69,339262.26572758745,21.6383,21.8124,21.6061,21.7221,339262.2657
2010-10-06 09:40:00,33.68,33.73,33.26,33.51,209621.5829055748,21.7157,21.7479,21.4449,21.6061,209621.5829
2010-10-06 09:45:00,33.51,33.51,33.34,33.42,82249.01516055867,21.6061,21.6061,21.4965,21.5481,82249.0152
2010-10-06 09:50:00,33.38,33.59,33.38,33.57,77832.15948430226,21.5223,21.6577,21.5223,21.6448,77832.1595
2010-10-06 09:55:00,33.56,33.59,33.47,33.58,45481.67601766742,21.6383,21.6577,21.5803,21.6512,45481.676
2010-10-06 10:00:00,33.58,33.66,33.56,33.66,71624.68664199594,21.6512,21.7028,21.6383,21.7028,71624.6866
2010-10-06 10:05:00,33.64,33.68,33.56,33.59,82845.88754924198,21.6899,21.7157,21.6383,21.6577,82845.8875
2010-10-06 10:10:00,33.6,33.67,33.47,33.55,58732.24304643667,21.6641,21.7092,21.5803,21.6319,58732.243
2010-10-06 10:15:00,33.55,33.61,33.49,33.52,80219.64903903546,21.6319,21.6706,21.5932,21.6125,80219.649
2010-10-06 10:20:00,33.53,33.77,33.52,33.76,221439.6562015041,21.619,21.7737,21.6125,21.7673,221439.6562
2010-10-06 10:25:00,33.78,33.83,33.73,33.78,91918.34785722812,21.7802,21.8124,21.7479,21.7802,91918.3479
2010-10-06 10:30:00,33.8,33.93,33.69,33.93,218932.79216903425,21.7931,21.8769,21.7221,21.8769,218932.7922
2010-10-06 10:35:00,33.92,33.93,33.78,33.81,162349.2897218575,21.8704,21.8769,21.7802,21.7995,162349.2897
2010-10-06 10:40:00,33.82,34.0,33.75,33.88,157216.18717918108,21.806,21.922,21.7608,21.8446,157216.1872
2010-10-06 10:45:00,33.89,33.94,33.81,33.88,100155.18682105764,21.8511,21.8833,21.7995,21.8446,100155.1868
2010-10-06 10:50:00,33.88,33.94,33.81,33.85,66849.70753252954,21.8446,21.8833,21.7995,21.8253,66849.7075
2010-10-06 10:55:00,33.86,33.93,33.76,33.87,102542.67637579083,21.8317,21.8769,21.7673,21.8382,102542.6764
2010-10-06 11:00:00,33.88,34.01,33.86,33.89,104810.7914527874,21.8446,21.9285,21.8317,21.8511,104810.7915
2010-10-06 11:05:00,33.88,33.92,33.83,33.87,76757.78918467232,21.8446,21.8704,21.8124,21.8382,76757.7892
2010-10-06 11:10:00,33.86,33.91,33.84,33.88,44884.803628984126,21.8317,21.864,21.8189,21.8446,44884.8036
2010-10-06 11:15:00,33.88,33.99,33.88,33.96,102184.55294258088,21.8446,21.9156,21.8446,21.8962,102184.5529
2010-10-06 11:20:00,33.91,34.07,33.91,33.97,141936.25402888862,21.864,21.9671,21.864,21.9027,141936.254
2010-10-06 11:25:00,33.97,34.03,33.94,34.03,61119.73260116987,21.9027,21.9414,21.8833,21.9414,61119.7326
2010-10-06 11:30:00,34.03,34.15,34.01,34.14,131789.42342127254,21.9414,22.0187,21.9285,22.0123,131789.4234
2010-10-06 11:35:00,34.14,34.18,34.05,34.18,116509.49027098008,22.0123,22.0381,21.9543,22.0381,116509.4903
2010-10-06 11:40:00,34.18,34.18,34.11,34.15,95618.95666706456,22.0381,22.0381,21.9929,22.0187,95618.9567
2010-10-06 11:45:00,34.15,34.16,34.09,34.16,85710.87501492181,22.0187,22.0252,21.98,22.0252,85710.875
2010-10-06 11:50:00,34.17,34.18,34.12,34.17,39035.45421988779,22.0316,22.0381,21.9994,22.0316,39035.4542
2010-10-06 11:55:00,34.16,34.22,34.15,34.21,92753.96920138474,22.0252,22.0639,22.0187,22.0574,92753.9692
2010-10-06 12:00:00,34.21,34.24,34.16,34.19,58732.24304643667,22.0574,22.0768,22.0252,22.0445,58732.243
2010-10-06 12:05:00,34.19,34.22,34.14,34.21,38916.07974215113,22.0445,22.0639,22.0123,22.0574,38916.0797
2010-10-06 12:10:00,34.2,34.21,34.14,34.16,36647.96466515459,22.051,22.0574,22.0123,22.0252,36647.9647
2010-10-06 12:15:00,34.17,34.2,34.14,34.19,87143.36874776172,22.0316,22.051,22.0123,22.0445,87143.3687
2010-10-06 12:20:00,34.19,34.22,34.15,34.22,72340.9335084159,22.0445,22.0639,22.0187,22.0639,72340.9335
2010-10-06 12:25:00,34.21,34.22,34.19,34.19,85710.87501492181,22.0574,22.0639,22.0445,22.0445,85710.875
2010-10-06 12:30:00,34.19,34.21,34.08,34.14,174883.60988420676,22.0445,22.0574,21.9736,22.0123,174883.6099
2010-10-06 12:35:00,34.15,34.15,34.09,34.1,54196.01289244359,22.0187,22.0187,21.98,21.9865,54196.0129
2010-10-06 12:40:00,34.12,34.15,34.1,34.11,22561.77629222872,21.9994,22.0187,21.9865,21.9929,22561.7763
2010-10-06 12:45:00,34.12,34.14,34.09,34.1,62552.226334009785,21.9994,22.0123,21.98,21.9865,62552.2263
2010-10-06 12:50:00,34.1,34.11,34.03,34.05,131311.92551032588,21.9865,21.9929,21.9414,21.9543,131311.9255
2010-10-06 12:55:00,34.04,34.09,33.86,33.88,87143.36874776172,21.9478,21.98,21.8317,21.8446,87143.3687
2010-10-06 13:00:00,33.88,33.91,33.78,33.81,72699.05694162588,21.8446,21.864,21.7802,21.7995,72699.0569
2010-10-06 13:05:00,33.81,33.83,33.78,33.79,55867.25558075684,21.7995,21.8124,21.7802,21.7866,55867.2556
2010-10-06 13:10:00,33.79,33.83,33.76,33.78,54673.51080339024,21.7866,21.8124,21.7673,21.7802,54673.5108
2010-10-06 13:15:00,33.79,33.81,33.72,33.74,82726.51307150531,21.7866,21.7995,21.7415,21.7544,82726.5131
2010-10-06 13:20:00,33.73,33.84,33.72,33.83,64939.71588874298,21.7479,21.8189,21.7415,21.8124,64939.7159
2010-10-06 13:25:00,33.83,33.88,33.78,33.88,62671.600811746444,21.8124,21.8446,21.7802,21.8446,62671.6008
2010-10-06 13:30:00,33.88,33.88,33.83,33.87,33544.22824400143,21.8446,21.8446,21.8124,21.8382,33544.2282
2010-10-06 13:35:00,33.87,33.99,33.84,33.96,72579.68246388921,21.8382,21.9156,21.8189,21.8962,72579.6825
2010-10-06 13:40:00,33.95,33.99,33.9,33.99,47272.29318371733,21.8898,21.9156,21.8575,21.9156,47272.2932
2010-10-06 13:45:00,33.98,33.99,33.94,33.97,27694.878834905096,21.9091,21.9156,21.8833,21.9027,27694.8788
2010-10-06 13:50:00,33.97,33.98,33.94,33.97,39512.95213083443,21.9027,21.9091,21.8833,21.9027,39512.9521
2010-10-06 13:55:00,33.95,34.08,33.91,34.06,63626.596633639725,21.8898,21.9736,21.864,21.9607,63626.5966
2010-10-06 14:00:00,34.06,34.09,34.01,34.04,45004.17810672079,21.9607,21.98,21.9285,21.9478,45004.1781
2010-10-06 14:05:00,34.04,34.11,34.02,34.05,45362.30153993076,21.9478,21.9929,21.9349,21.9543,45362.3015
2010-10-06 14:10:00,34.04,34.04,33.94,33.96,37722.33496478453,21.9478,21.9478,21.8833,21.8962,37722.335
2010-10-06 14:15:00,33.96,33.96,33.86,33.96,23874.89554733198,21.8962,21.8962,21.8317,21.8962,23874.8955
2010-10-06 14:20:00,33.95,34.03,33.94,34.02,37006.08809836457,21.8898,21.9414,21.8833,21.9349,37006.0881
2010-10-06 14:25:00,34.01,34.09,33.98,34.07,55509.13214754685,21.9285,21.98,21.9091,21.9671,55509.1321
2010-10-06 14:30:00,34.07,34.13,34.06,34.12,38438.58183120449,21.9671,22.0058,21.9607,21.9994,38438.5818
2010-10-06 14:35:00,34.12,34.14,34.08,34.11,26381.75957980184,21.9994,22.0123,21.9736,21.9929,26381.7596
2010-10-06 14:40:00,34.11,34.11,34.08,34.09,25784.88719111853,21.9929,21.9929,21.9736,21.98,25784.8872
2010-10-06 14:45:00,34.09,34.12,34.01,34.09,39751.70108630775,21.98,21.9994,21.9285,21.98,39751.7011
2010-10-06 14:50:00,34.09,34.1,34.03,34.1,20293.661215232183,21.98,21.9865,21.9414,21.9865,20293.6612
2010-10-06 14:55:00,34.1,34.11,34.02,34.04,27933.627790378418,21.9865,21.9929,21.9349,21.9478,27933.6278
2010-10-06 15:00:00,34.04,34.08,34.04,34.04,20651.784648442164,21.9478,21.9736,21.9478,21.9478,20651.7846
2010-10-06 15:05:00,34.04,34.07,33.98,34.0,33782.97719947475,21.9478,21.9671,21.9091,21.922,33782.9772
2010-10-06 15:10:00,33.99,34.05,33.97,34.04,60522.86021248657,21.9156,21.9543,21.9027,21.9478,60522.8602
2010-10-06 15:15:00,34.04,34.05,34.01,34.01,34141.100632684735,21.9478,21.9543,21.9285,21.9285,34141.1006
2010-10-06 15:20:00,34.01,34.04,33.97,34.0,52405.3957263937,21.9285,21.9478,21.9027,21.922,52405.3957
2010-10-06 15:25:00,34.01,34.04,33.99,34.04,28053.00226811508,21.9285,21.9478,21.9156,21.9478,28053.0023
2010-10-06 15:30:00,34.04,34.04,33.99,33.99,46078.548406350725,21.9478,21.9478,21.9156,21.9156,46078.5484
2010-10-06 15:35:00,33.99,34.04,33.98,34.04,44646.0546735108,21.9156,21.9478,21.9091,21.9478,44646.0547
2010-10-06 15:40:00,34.04,34.16,34.04,34.15,130118.18073295928,21.9478,22.0252,21.9478,22.0187,130118.1807
2010-10-06 15:45:00,34.16,34.2,34.14,34.16,144801.24149456847,22.0252,22.051,22.0123,22.0252,144801.2415
2010-10-06 15:50:00,34.16,34.19,34.08,34.08,144323.7435836218,22.0252,22.0445,21.9736,21.9736,144323.7436
2010-10-06 15:55:00,34.08,34.14,34.07,34.12,174644.86092873343,21.9736,22.0123,21.9671,21.9994,174644.8609
2010-10-07 09:30:00,34.02,34.25,34.02,34.18,131908.7978990092,21.9349,22.0832,21.9349,22.0381,131908.7979
2010-10-07 09:35:00,34.2,34.35,34.19,34.28,103258.92324221082,22.051,22.1477,22.0445,22.1025,103258.9232
2010-10-07 09:40:00,34.27,34.3,34.21,34.27,68401.57574310612,22.0961,22.1154,22.0574,22.0961,68401.5757
2010-10-07 09:45:00,34.25,34.26,34.18,34.25,118896.97982571326,22.0832,22.0897,22.0381,22.0832,118896.9798
2010-10-07 09:50:00,34.21,34.6,34.19,34.6,365882.7742628626,22.0574,22.3089,22.0445,22.3089,365882.7743
2010-10-07 09:55:00,34.59,34.6,34.35,34.5,160439.29807807092,22.3024,22.3089,22.1477,22.2444,160439.2981
2010-10-07 10:00:00,34.48,34.66,34.45,34.58,100632.6847320043,22.2315,22.3476,22.2122,22.296,100632.6847
2010-10-07 10:05:00,34.56,34.68,34.5,34.59,110898.88981735703,22.2831,22.3605,22.2444,22.3024,110898.8898
2010-10-07 10:10:00,34.59,34.63,34.47,34.47,79145.27873940552,22.3024,22.3282,22.2251,22.2251,79145.2787
2010-10-07 10:15:00,34.5,34.5,34.29,34.43,107675.77891846724,22.2444,22.2444,22.109,22.1993,107675.7789
2010-10-07 10:20:00,34.43,34.48,34.38,34.42,37244.83705383789,22.1993,22.2315,22.167,22.1928,37244.8371
2010-10-07 10:25:00,34.43,34.46,34.39,34.43,45004.17810672079,22.1993,22.2186,22.1735,22.1993,45004.1781
2010-10-07 10:30:00,34.44,34.55,34.44,34.53,66969.08201026621,22.2057,22.2766,22.2057,22.2637,66969.082
2010-10-07 10:35:00,34.53,34.53,34.43,34.47,83442.75993792526,22.2637,22.2637,22.1993,22.2251,83442.7599
2010-10-07 10:40:00,34.47,34.47,34.3,34.32,145756.23731646175,22.2251,22.2251,22.1154,22.1283,145756.2373
2010-10-07 10:45:00,34.33,34.37,34.33,34.35,96215.82905574788,22.1348,22.1606,22.1348,22.1477,96215.8291
2010-10-07 10:50:00,34.35,34.4,34.31,34.32,32827.98137758147,22.1477,22.1799,22.1219,22.1283,32827.9814
2010-10-07 10:55:00,34.32,34.35,34.16,34.23,78787.15530619553,22.1283,22.1477,22.0252,22.0703,78787.1553
2010-10-07 11:00:00,34.24,34.25,34.15,34.15,88456.48800286498,22.0768,22.0832,22.0187,22.0187,88456.488
2010-10-07 11:05:00,34.15,34.19,34.05,34.15,71385.93768652262,22.0187,22.0445,21.9543,22.0187,71385.9377
2010-10-07 11:10:00,34.14,34.18,34.09,34.18,46078.548406350725,22.0123,22.0381,21.98,22.0381,46078.5484
2010-10-07 11:15:00,34.18,34.25,34.09,34.09,104452.6680195774,22.0381,22.0832,21.98,21.98,104452.668
2010-10-07 11:20:00,34.09,34.13,34.05,34.09,65178.46484421631,21.98,22.0058,21.9543,21.98,65178.4648
2010-10-07 11:25:00,34.08,34.13,34.06,34.09,23636.146591858665,21.9736,22.0058,21.9607,21.98,23636.1466
2010-10-07 11:30:00,34.09,34.11,34.06,34.09,42258.5651187776,21.98,21.9929,21.9607,21.98,42258.5651
2010-10-07 11:35:00,34.08,34.16,34.06,34.06,26023.63614659186,21.9736,22.0252,21.9607,21.9607,26023.6361
2010-10-07 11:40:00,34.06,34.12,34.03,34.1,33066.730333054795,21.9607,21.9994,21.9414,21.9865,33066.7303
2010-10-07 11:45:00,34.1,34.13,34.01,34.02,40109.82451951773,21.9865,22.0058,21.9285,21.9349,40109.8245
2010-10-07 11:50:00,34.02,34.08,34.01,34.07,61955.35394532649,21.9349,21.9736,21.9285,21.9671,61955.3539
2010-10-07 11:55:00,34.09,34.09,34.03,34.09,18861.167482392266,21.98,21.98,21.9414,21.98,18861.1675
2010-10-07 12:00:00,34.09,34.09,34.03,34.03,26143.01062432852,21.98,21.98,21.9414,21.9414,26143.0106
2010-10-07 12:05:00,34.03,34.07,34.0,34.02,76877.16366240897,21.9414,21.9671,21.922,21.9349,76877.1637
2010-10-07 12:10:00,34.01,34.05,34.0,34.04,19219.290915602243,21.9285,21.9543,21.922,21.9478,19219.2909
2010-10-07 12:15:00,34.03,34.04,33.97,33.99,23516.772114122,21.9414,21.9478,21.9027,21.9156,23516.7721
2010-10-07 12:20:00,33.98,34.01,33.84,33.85,91918.34785722812,21.9091,21.9285,21.8189,21.8253,91918.3479
2010-10-07 12:25:00,33.85,33.89,33.84,33.86,50972.90199355378,21.8253,21.8511,21.8189,21.8317,50972.902
2010-10-07 12:30:00,33.86,33.88,33.83,33.83,53479.76602602364,21.8317,21.8446,21.8124,21.8124,53479.766
2010-10-07 12:35:00,33.83,33.84,33.68,33.77,71863.43559746926,21.8124,21.8189,21.7157,21.7737,71863.4356
2010-10-07 12:40:00,33.77,33.83,33.71,33.74,35812.34332099797,21.7737,21.8124,21.735,21.7544,35812.3433
2010-10-07 12:45:00,33.74,33.79,33.71,33.73,23755.52106959532,21.7544,21.7866,21.735,21.7479,23755.5211
2010-10-07 12:50:00,33.74,33.78,33.73,33.75,27694.878834905096,21.7544,21.7802,21.7479,21.7608,27694.8788
2010-10-07 12:55:00,33.74,33.74,33.68,33.71,29366.12152321833,21.7544,21.7544,21.7157,21.735,29366.1215
2010-10-07 13:00:00,33.72,33.72,33.68,33.69,36647.96466515459,21.7415,21.7415,21.7157,21.7221,36647.9647
2010-10-07 13:05:00,33.7,33.85,33.7,33.83,58612.86856870001,21.7286,21.8253,21.7286,21.8124,58612.8686
2010-10-07 13:10:00,33.83,33.88,33.82,33.86,32469.85794437149,21.8124,21.8446,21.806,21.8317,32469.8579
2010-10-07 13:15:00,33.86,33.98,33.86,33.94,74489.67410767578,21.8317,21.9091,21.8317,21.8833,74489.6741
2010-10-07 13:20:00,33.94,33.98,33.93,33.94,43213.56094067088,21.8833,21.9091,21.8769,21.8833,43213.5609
2010-10-07 13:25:00,33.94,33.94,33.93,33.94,10266.20508535275,21.8833,21.8833,21.8769,21.8833,10266.2051
2010-10-07 13:30:00,33.94,33.94,33.93,33.93,24471.76793601528,21.8833,21.8833,21.8769,21.8769,24471.7679
2010-10-07 13:35:00,33.93,33.95,33.89,33.94,63268.47320042975,21.8769,21.8898,21.8511,21.8833,63268.4732
2010-10-07 13:40:00,33.94,33.97,33.88,33.93,16951.175838605704,21.8833,21.9027,21.8446,21.8769,16951.1758
2010-10-07 13:45:00,33.93,33.97,33.88,33.88,10266.20508535275,21.8769,21.9027,21.8446,21.8446,10266.2051
2010-10-07 13:50:00,33.88,33.94,33.88,33.94,10863.07747403605,21.8446,21.8833,21.8446,21.8833,10863.0775
2010-10-07 13:55:00,33.95,34.06,33.94,34.04,37006.08809836457,21.8898,21.9607,21.8833,21.9478,37006.0881
2010-10-07 14:00:00,34.04,34.11,34.03,34.07,58732.24304643667,21.9478,21.9929,21.9414,21.9671,58732.243
2010-10-07 14:05:00,34.08,34.13,34.04,34.09,50614.7785603438,21.9736,22.0058,21.9478,21.98,50614.7786
2010-10-07 14:10:00,34.1,34.14,34.09,34.14,54315.38737018025,21.9865,22.0123,21.98,22.0123,54315.3874
2010-10-07 14:15:00,34.13,34.18,34.1,34.14,33424.85376626477,22.0058,22.0381,21.9865,22.0123,33424.8538
2010-10-07 14:20:00,34.14,34.22,34.14,34.2,50017.9061716605,22.0123,22.0639,22.0123,22.051,50017.9062
2010-10-07 14:25:00,34.19,34.19,34.1,34.1,26978.631968485137,22.0445,22.0445,21.9865,21.9865,26978.632
2010-10-07 14:30:00,34.11,34.16,34.11,34.13,17667.422705025667,21.9929,22.0252,21.9929,22.0058,17667.4227
2010-10-07 14:35:00,34.13,34.18,34.1,34.17,30798.615256058256,22.0058,22.0381,21.9865,22.0316,30798.6153
2010-10-07 14:40:00,34.17,34.17,34.11,34.14,23158.64868091202,22.0316,22.0316,21.9929,22.0123,23158.6487
2010-10-07 14:45:00,34.15,34.16,34.04,34.05,42736.063029724246,22.0187,22.0252,21.9478,21.9543,42736.063
2010-10-07 14:50:00,34.04,34.08,34.0,34.08,44646.0546735108,21.9478,21.9736,21.922,21.9736,44646.0547
2010-10-07 14:55:00,34.08,34.13,34.07,34.09,28649.874656798376,21.9736,22.0058,21.9671,21.98,28649.8747
2010-10-07 15:00:00,34.12,34.14,34.04,34.06,35334.84541005133,21.9994,22.0123,21.9478,21.9607,35334.8454
2010-10-07 15:05:00,34.06,34.09,34.0,34.05,32111.73451116152,21.9607,21.98,21.922,21.9543,32111.7345
2010-10-07 15:10:00,34.06,34.06,33.98,34.01,36647.96466515459,21.9607,21.9607,21.9091,21.9285,36647.9647
2010-10-07 15:15:00,34.02,34.07,33.97,33.99,68998.44813178942,21.9349,21.9671,21.9027,21.9156,68998.4481
2010-10-07 15:20:00,33.99,34.03,33.98,33.99,28649.874656798376,21.9156,21.9414,21.9091,21.9156,28649.8747
2010-10-07 15:25:00,33.99,33.99,33.88,33.93,47749.79109466396,21.9156,21.9156,21.8446,21.8769,47749.7911
2010-10-07 15:30:00,33.93,33.94,33.88,33.92,37961.08392025785,21.8769,21.8833,21.8446,21.8704,37961.0839
2010-10-07 15:35:00,33.92,33.99,33.91,33.97,20651.784648442164,21.8704,21.9156,21.864,21.9027,20651.7846
2010-10-07 15:40:00,33.99,34.04,33.93,33.96,42377.93959651426,21.9156,21.9478,21.8769,21.8962,42377.9396
2010-10-07 15:45:00,33.96,33.98,33.91,33.94,59925.98782380327,21.8962,21.9091,21.864,21.8833,59925.9878
2010-10-07 15:50:00,33.94,34.01,33.94,33.96,61000.35812343321,21.8833,21.9285,21.8833,21.8962,61000.3581
2010-10-07 15:55:00,33.94,33.96,33.91,33.94,127850.06565596275,21.8833,21.8962,21.864,21.8833,127850.0657
2010-10-08 09:30:00,34.16,34.3,33.77,34.19,124985.07819028292,22.0252,22.1154,21.7737,22.0445,124985.0782
2010-10-08 09:35:00,34.19,34.26,33.94,34.26,117345.11161513667,22.0445,22.0897,21.8833,22.0897,117345.1116
2010-10-08 09:40:00,34.26,34.51,34.19,34.29,365047.152918706,22.0897,22.2508,22.0445,22.109,365047.1529
2010-10-08 09:45:00,34.29,34.38,33.92,34.09,214396.5620150412,22.109,22.167,21.8704,21.98,214396.562
2010-10-08 09:50:00,34.09,34.29,34.09,34.12,163901.15793243406,21.98,22.109,21.98,21.9994,163901.1579
2010-10-08 09:55:00,34.11,34.15,34.05,34.14,128685.68700011936,21.9929,22.0187,21.9543,22.0123,128685.687
2010-10-08 10:00:00,34.14,34.25,34.11,34.12,82010.26620508535,22.0123,22.0832,21.9929,21.9994,82010.2662
2010-10-08 10:05:00,34.14,34.14,34.01,34.02,71863.43559746926,22.0123,22.0123,21.9285,21.9349,71863.4356
2010-10-08 10:10:00,34.01,34.09,33.99,34.04,60880.98364569655,21.9285,21.98,21.9156,21.9478,60880.9836
2010-10-08 10:15:00,34.04,34.11,33.97,33.99,36767.33914289125,21.9478,21.9929,21.9027,21.9156,36767.3391
2010-10-08 10:20:00,34.01,34.03,33.94,33.96,48466.03796108392,21.9285,21.9414,21.8833,21.8962,48466.038
2010-10-08 10:25:00,33.95,33.96,33.84,33.88,47511.04213919064,21.8898,21.8962,21.8189,21.8446,47511.0421
2010-10-08 10:30:00,33.88,33.93,33.85,33.88,53121.64259281365,21.8446,21.8769,21.8253,21.8446,53121.6426
2010-10-08 10:35:00,33.9,33.95,33.88,33.92,52405.3957263937,21.8575,21.8898,21.8446,21.8704,52405.3957
2010-10-08 10:40:00,33.91,34.04,33.91,33.95,40229.19899725439,21.864,21.9478,21.864,21.8898,40229.199
2010-10-08 10:45:00,33.97,34.04,33.94,34.0,80339.02351677211,21.9027,21.9478,21.8833,21.922,80339.0235
2010-10-08 10:50:00,34.0,34.13,33.98,34.07,69595.32052047273,21.922,22.0058,21.9091,21.9671,69595.3205
2010-10-08 10:55:00,34.09,34.26,34.08,34.26,125462.57610122956,21.98,22.0897,21.9736,22.0897,125462.5761
2010-10-08 11:00:00,34.26,34.3,34.19,34.26,129043.81043332934,22.0897,22.1154,22.0445,22.0897,129043.8104
2010-10-08 11:05:00,34.26,34.32,34.25,34.25,67565.9543989495,22.0897,22.1283,22.0832,22.0832,67565.9544
2010-10-08 11:10:00,34.24,34.29,34.21,34.21,27456.129879431777,22.0768,22.109,22.0574,22.0574,27456.1299
2010-10-08 11:15:00,34.22,34.35,34.22,34.33,99319.56547690104,22.0639,22.1477,22.0639,22.1348,99319.5655
2010-10-08 11:20:00,34.31,34.39,34.3,34.39,65655.96275516294,22.1219,22.1735,22.1154,22.1735,65655.9628
2010-10-08 11:25:00,34.39,34.45,34.35,34.38,106482.03414110064,22.1735,22.2122,22.1477,22.167,106482.0341
2010-10-08 11:30:00,34.38,34.47,34.37,34.37,58970.99200190999,22.167,22.2251,22.1606,22.1606,58970.992
2010-10-08 11:35:00,34.37,34.39,34.35,34.36,27456.129879431777,22.1606,22.1735,22.1477,22.1541,27456.1299
2010-10-08 11:40:00,34.36,34.4,34.35,34.39,35334.84541005133,22.1541,22.1799,22.1477,22.1735,35334.8454
2010-10-08 11:45:00,34.38,34.39,34.35,34.37,40348.57347499105,22.167,22.1735,22.1477,22.1606,40348.5735
2010-10-08 11:50:00,34.38,34.45,34.35,34.36,95022.08427838128,22.167,22.2122,22.1477,22.1541,95022.0843
2010-10-08 11:55:00,34.36,34.41,34.35,34.35,51808.5233377104,22.1541,22.1864,22.1477,22.1477,51808.5233
2010-10-08 12:00:00,34.36,34.4,34.26,34.34,59567.86439059329,22.1541,22.1799,22.0897,22.1412,59567.8644
2010-10-08 12:05:00,34.34,34.34,34.27,34.31,47391.66766145398,22.1412,22.1412,22.0961,22.1219,47391.6677
2010-10-08 12:10:00,34.31,34.34,34.3,34.34,13131.19255103259,22.1219,22.1412,22.1154,22.1412,13131.1926
2010-10-08 12:15:00,34.34,34.39,34.34,34.37,33186.104810791454,22.1412,22.1735,22.1412,22.1606,33186.1048
2010-10-08 12:20:00,34.38,34.39,34.33,34.33,27575.50435716844,22.167,22.1735,22.1348,22.1348,27575.5044
2010-10-08 12:25:00,34.35,34.35,34.3,34.33,31156.73868926824,22.1477,22.1477,22.1154,22.1348,31156.7387
2010-10-08 12:30:00,34.32,34.35,34.31,34.35,17786.797182762326,22.1283,22.1477,22.1219,22.1477,17786.7972
2010-10-08 12:35:00,34.35,34.37,34.31,34.35,56941.625880386775,22.1477,22.1606,22.1219,22.1477,56941.6259
2010-10-08 12:40:00,34.35,34.43,34.3,34.4,84159.00680434523,22.1477,22.1993,22.1154,22.1799,84159.0068
2010-10-08 12:45:00,34.4,34.4,34.31,34.34,29007.99809000836,22.1799,22.1799,22.1219,22.1412,29007.9981
2010-10-08 12:50:00,34.34,34.35,34.3,34.35,26739.88301301182,22.1412,22.1477,22.1154,22.1477,26739.883
2010-10-08 12:55:00,34.35,34.36,34.3,34.34,15876.805538975766,22.1477,22.1541,22.1154,22.1412,15876.8055
2010-10-08 13:00:00,34.34,34.36,34.29,34.31,13847.439417452548,22.1412,22.1541,22.109,22.1219,13847.4394
2010-10-08 13:05:00,34.32,34.35,34.29,34.33,28291.751223588395,22.1283,22.1477,22.109,22.1348,28291.7512
2010-10-08 13:10:00,34.33,34.35,34.26,34.27,59687.23886832995,22.1348,22.1477,22.0897,22.0961,59687.2389
2010-10-08 13:15:00,34.28,34.28,34.22,34.22,63149.09872269309,22.1025,22.1025,22.0639,22.0639,63149.0987
2010-10-08 13:20:00,34.23,34.25,34.14,34.2,56583.50244717679,22.0703,22.0832,22.0123,22.051,56583.5024
2010-10-08 13:25:00,34.2,34.25,34.19,34.23,21368.031514862123,22.051,22.0832,22.0445,22.0703,21368.0315
2010-10-08 13:30:00,34.24,34.25,34.19,34.23,25307.389280171898,22.0768,22.0832,22.0445,22.0703,25307.3893
2010-10-08 13:35:00,34.23,34.25,34.19,34.23,34021.72615494807,22.0703,22.0832,22.0445,22.0703,34021.7262
2010-10-08 13:40:00,34.23,34.24,34.14,34.16,43094.18646293422,22.0703,22.0768,22.0123,22.0252,43094.1865
2010-10-08 13:45:00,34.14,34.2,34.11,34.19,75683.41888504238,22.0123,22.051,21.9929,22.0445,75683.4189
2010-10-08 13:50:00,34.19,34.22,34.12,34.21,43452.3098961442,22.0445,22.0639,21.9994,22.0574,43452.3099
2010-10-08 13:55:00,34.21,34.22,34.15,34.21,40587.322430464366,22.0574,22.0639,22.0187,22.0574,40587.3224
2010-10-08 14:00:00,34.22,34.24,34.1,34.2,77712.7850065656,22.0639,22.0768,21.9865,22.051,77712.785
2010-10-08 14:05:00,34.21,34.24,34.18,34.21,49540.408260713855,22.0574,22.0768,22.0381,22.0574,49540.4083
2010-10-08 14:10:00,34.21,34.24,34.15,34.21,37364.21153157455,22.0574,22.0768,22.0187,22.0574,37364.2115
2010-10-08 14:15:00,34.22,34.25,34.19,34.25,36886.71362062791,22.0639,22.0832,22.0445,22.0832,36886.7136
2010-10-08 14:20:00,34.25,34.3,34.22,34.28,24591.14241375194,22.0832,22.1154,22.0639,22.1025,24591.1424
2010-10-08 14:25:00,34.28,34.3,34.26,34.27,21845.529425808763,22.1025,22.1154,22.0897,22.0961,21845.5294
2010-10-08 14:30:00,34.28,34.29,34.23,34.25,29366.12152321833,22.1025,22.109,22.0703,22.0832,29366.1215
2010-10-08 14:35:00,34.25,34.29,34.25,34.28,20174.286737495524,22.0832,22.109,22.0832,22.1025,20174.2867
2010-10-08 14:40:00,34.28,34.29,34.22,34.28,60284.111257013246,22.1025,22.109,22.0639,22.1025,60284.1113
2010-10-08 14:45:00,34.27,34.29,34.23,34.23,43213.56094067088,22.0961,22.109,22.0703,22.0703,43213.5609
2010-10-08 14:50:00,34.23,34.25,34.2,34.23,33186.104810791454,22.0703,22.0832,22.051,22.0703,33186.1048
2010-10-08 14:55:00,34.24,34.25,34.21,34.21,31992.36003342485,22.0768,22.0832,22.0574,22.0574,31992.36
2010-10-08 15:00:00,34.21,34.3,34.21,34.29,64820.34141100632,22.0574,22.1154,22.0574,22.109,64820.3414
2010-10-08 15:05:00,34.29,34.3,34.26,34.3,36051.09227647129,22.109,22.1154,22.0897,22.1154,36051.0923
2010-10-08 15:10:00,34.3,34.31,34.28,34.28,44526.68019577414,22.1154,22.1219,22.1025,22.1025,44526.6802
2010-10-08 15:15:00,34.29,34.32,34.29,34.32,22084.27838128208,22.109,22.1283,22.109,22.1283,22084.2784
2010-10-08 15:20:00,34.32,34.33,34.24,34.26,52882.893637340334,22.1283,22.1348,22.0768,22.0897,52882.8936
2010-10-08 15:25:00,34.27,34.31,34.27,34.29,24591.14241375194,22.0961,22.1219,22.0961,22.109,24591.1424
2010-10-08 15:30:00,34.3,34.33,34.3,34.33,42855.437507460905,22.1154,22.1348,22.1154,22.1348,42855.4375
2010-10-08 15:35:00,34.33,34.35,34.32,34.35,83442.75993792526,22.1348,22.1477,22.1283,22.1477,83442.7599
2010-10-08 15:40:00,34.35,34.36,34.31,34.34,71266.56320878596,22.1477,22.1541,22.1219,22.1412,71266.5632
2010-10-08 15:45:00,34.34,34.34,34.29,34.31,49062.91034976722,22.1412,22.1412,22.109,22.1219,49062.9103
2010-10-08 15:50:00,34.31,34.33,34.27,34.27,68640.32469857944,22.1219,22.1348,22.0961,22.0961,68640.3247
2010-10-08 15:55:00,34.27,34.3,34.2,34.26,250567.02876924915,22.0961,22.1154,22.051,22.0897,250567.0288
2010-10-11 09:30:00,34.45,34.6,34.4,34.5,112331.38355019696,22.2122,22.3089,22.1799,22.2444,112331.3836
2010-10-11 09:35:00,34.5,34.64,34.5,34.63,71624.68664199594,22.2444,22.3347,22.2444,22.3282,71624.6866
2010-10-11 09:40:00,34.64,34.64,34.4,34.4,66849.70753252954,22.3347,22.3347,22.1799,22.1799,66849.7075
2010-10-11 09:45:00,34.4,34.4,34.25,34.33,73654.05276351915,22.1799,22.1799,22.0832,22.1348,73654.0528
2010-10-11 09:50:00,34.33,34.44,34.25,34.44,59329.11543511997,22.1348,22.2057,22.0832,22.2057,59329.1154
2010-10-11 09:55:00,34.45,34.5,34.43,34.49,43094.18646293422,22.2122,22.2444,22.1993,22.238,43094.1865
2010-10-11 10:00:00,34.48,34.5,34.45,34.47,135967.53014205562,22.2315,22.2444,22.2122,22.2251,135967.5301
2010-10-11 10:05:00,34.47,34.5,34.45,34.48,29007.99809000836,22.2251,22.2444,22.2122,22.2315,29007.9981
2010-10-11 10:10:00,34.46,34.53,34.45,34.53,62790.97528948311,22.2186,22.2637,22.2122,22.2637,62790.9753
2010-10-11 10:15:00,34.52,34.53,34.36,34.38,50495.404082607136,22.2573,22.2637,22.1541,22.167,50495.4041
2010-10-11 10:20:00,34.38,34.46,34.35,34.35,50017.9061716605,22.167,22.2186,22.1477,22.1477,50017.9062
2010-10-11 10:25:00,34.35,34.43,34.34,34.42,22203.65285901874,22.1477,22.1993,22.1412,22.1928,22203.6529
2010-10-11 10:30:00,34.44,34.46,34.34,34.35,30559.86630058493,22.2057,22.2186,22.1412,22.1477,30559.8663
2010-10-11 10:35:00,34.35,34.37,34.26,34.37,39154.82869762445,22.1477,22.1606,22.0897,22.1606,39154.8287
2010-10-11 10:40:00,34.35,34.39,34.3,34.32,20771.159126178823,22.1477,22.1735,22.1154,22.1283,20771.1591
2010-10-11 10:45:00,34.31,34.35,34.29,34.35,22681.15076996538,22.1219,22.1477,22.109,22.1477,22681.1508
2010-10-11 10:50:00,34.35,34.4,34.35,34.38,22800.52524770204,22.1477,22.1799,22.1477,22.167,22800.5252
2010-10-11 10:55:00,34.39,34.39,34.31,34.34,14444.311806135847,22.1735,22.1735,22.1219,22.1412,14444.3118
2010-10-11 11:00:00,34.35,34.4,34.34,34.39,31992.36003342485,22.1477,22.1799,22.1412,22.1735,31992.36
2010-10-11 11:05:00,34.38,34.38,34.32,34.36,24591.14241375194,22.167,22.167,22.1283,22.1541,24591.1424
2010-10-11 11:10:00,34.37,34.4,34.36,34.4,24233.01898054196,22.1606,22.1799,22.1541,22.1799,24233.019
2010-10-11 11:15:00,34.39,34.4,34.35,34.35,38199.83287573117,22.1735,22.1799,22.1477,22.1477,38199.8329
2010-10-11 11:20:00,34.35,34.4,34.35,34.4,48466.03796108392,22.1477,22.1799,22.1477,22.1799,48466.038
2010-10-11 11:25:00,34.4,34.4,34.35,34.38,24710.5168914886,22.1799,22.1799,22.1477,22.167,24710.5169
2010-10-11 11:30:00,34.38,34.38,34.35,34.35,25665.51271338188,22.167,22.167,22.1477,22.1477,25665.5127
2010-10-11 11:35:00,34.35,34.39,34.3,34.35,37364.21153157455,22.1477,22.1735,22.1154,22.1477,37364.2115
2010-10-11 11:40:00,34.34,34.37,34.32,34.33,15041.184194819149,22.1412,22.1606,22.1283,22.1348,15041.1842
2010-10-11 11:45:00,34.33,34.35,34.28,34.28,19577.414348812224,22.1348,22.1477,22.1025,22.1025,19577.4143
2010-10-11 11:50:00,34.28,34.38,34.27,34.38,22203.65285901874,22.1025,22.167,22.0961,22.167,22203.6529
2010-10-11 11:55:00,34.37,34.37,34.27,34.29,28888.62361227169,22.1606,22.1606,22.0961,22.109,28888.6236
2010-10-11 12:00:00,34.29,34.35,34.29,34.32,14205.562850662527,22.109,22.1477,22.109,22.1283,14205.5629
2010-10-11 12:05:00,34.33,34.35,34.28,34.34,20771.159126178823,22.1348,22.1477,22.1025,22.1412,20771.1591
2010-10-11 12:10:00,34.34,34.39,34.3,34.38,19935.5377820222,22.1412,22.1735,22.1154,22.167,19935.5378
2010-10-11 12:15:00,34.39,34.43,34.37,34.42,41661.69273009431,22.1735,22.1993,22.1606,22.1928,41661.6927
2010-10-11 12:20:00,34.4,34.42,34.35,34.39,61239.10707890653,22.1799,22.1928,22.1477,22.1735,61239.1071
2010-10-11 12:25:00,34.37,34.41,34.37,34.4,16593.052405395727,22.1606,22.1864,22.1606,22.1799,16593.0524
2010-10-11 12:30:00,34.4,34.43,34.4,34.43,21606.78047033544,22.1799,22.1993,22.1799,22.1993,21606.7805
2010-10-11 12:35:00,34.43,34.49,34.43,34.45,30082.368389638294,22.1993,22.238,22.1993,22.2122,30082.3684
2010-10-11 12:40:00,34.45,34.51,34.44,34.51,39871.0755640444,22.2122,22.2508,22.2057,22.2508,39871.0756
2010-10-11 12:45:00,34.51,34.51,34.46,34.46,29007.99809000836,22.2508,22.2508,22.2186,22.2186,29007.9981
2010-10-11 12:50:00,34.46,34.47,34.36,34.38,32350.483466634832,22.2186,22.2251,22.1541,22.167,32350.4835
2010-10-11 12:55:00,34.39,34.42,34.38,34.41,7520.592097409573,22.1735,22.1928,22.167,22.1864,7520.5921
2010-10-11 13:00:00,34.4,34.43,34.38,34.42,24829.89136922526,22.1799,22.1993,22.167,22.1928,24829.8914
2010-10-11 13:05:00,34.41,34.51,34.4,34.46,43810.433329354186,22.1864,22.2508,22.1799,22.2186,43810.4333
2010-10-11 13:10:00,34.45,34.47,34.45,34.45,18503.044049182285,22.2122,22.2251,22.2122,22.2122,18503.044
2010-10-11 13:15:00,34.45,34.48,34.39,34.48,41781.067207830965,22.2122,22.2315,22.1735,22.2315,41781.0672
2010-10-11 13:20:00,34.48,34.48,34.44,34.47,12295.57120687597,22.2315,22.2315,22.2057,22.2251,12295.5712
2010-10-11 13:25:00,34.48,34.52,34.45,34.5,45720.42497314074,22.2315,22.2573,22.2122,22.2444,45720.425
2010-10-11 13:30:00,34.5,34.51,34.49,34.5,10266.20508535275,22.2444,22.2508,22.238,22.2444,10266.2051
2010-10-11 13:35:00,34.5,34.54,34.49,34.51,10027.456129879432,22.2444,22.2702,22.238,22.2508,10027.4561
2010-10-11 13:40:00,34.51,34.54,34.5,34.51,15399.307628029128,22.2508,22.2702,22.2444,22.2508,15399.3076
2010-10-11 13:45:00,34.52,34.54,34.48,34.54,31634.23660021488,22.2573,22.2702,22.2315,22.2702,31634.2366
2010-10-11 13:50:00,34.54,34.56,34.5,34.56,70550.316342366,22.2702,22.2831,22.2444,22.2831,70550.3163
2010-10-11 13:55:00,34.56,34.57,34.5,34.55,39632.326608571086,22.2831,22.2895,22.2444,22.2766,39632.3266
2010-10-11 14:00:00,34.55,34.55,34.35,34.41,92992.71815685806,22.2766,22.2766,22.1477,22.1864,92992.7182
2010-10-11 14:05:00,34.41,34.52,34.41,34.52,42736.063029724246,22.1864,22.2573,22.1864,22.2573,42736.063
2010-10-11 14:10:00,34.5,34.53,34.4,34.53,78309.6573952489,22.2444,22.2637,22.1799,22.2637,78309.6574
2010-10-11 14:15:00,34.52,34.57,34.34,34.43,129879.43177748597,22.2573,22.2895,22.1412,22.1993,129879.4318
2010-10-11 14:20:00,34.42,34.52,34.42,34.45,28530.50017906172,22.1928,22.2573,22.1928,22.2122,28530.5002
2010-10-11 14:25:00,34.45,34.56,34.42,34.55,49182.28482750388,22.2122,22.2831,22.1928,22.2766,49182.2848
2010-10-11 14:30:00,34.56,34.58,34.54,34.56,49659.78273845052,22.2831,22.296,22.2702,22.2831,49659.7827
2010-10-11 14:35:00,34.56,34.56,34.49,34.51,20890.533603915483,22.2831,22.2831,22.238,22.2508,20890.5336
2010-10-11 14:40:00,34.5,34.5,34.46,34.5,15638.056583502446,22.2444,22.2444,22.2186,22.2444,15638.0566
2010-10-11 14:45:00,34.49,34.5,34.43,34.5,41064.820341411,22.238,22.2444,22.1993,22.2444,41064.8203
2010-10-11 14:50:00,34.5,34.5,34.44,34.46,16712.426883132386,22.2444,22.2444,22.2057,22.2186,16712.4269
2010-10-11 14:55:00,34.47,34.51,34.46,34.47,22800.52524770204,22.2251,22.2508,22.2186,22.2251,22800.5252
2010-10-11 15:00:00,34.48,34.5,34.48,34.5,16115.554494449088,22.2315,22.2444,22.2315,22.2444,16115.5545
2010-10-11 15:05:00,34.49,34.5,34.45,34.5,62432.851856273126,22.238,22.2444,22.2122,22.2444,62432.8519
2010-10-11 15:10:00,34.5,34.5,34.4,34.45,86307.74740360511,22.2444,22.2444,22.1799,22.2122,86307.7474
2010-10-11 15:15:00,34.45,34.45,34.43,34.44,25665.51271338188,22.2122,22.2122,22.1993,22.2057,25665.5127
2010-10-11 15:20:00,34.44,34.45,34.38,34.4,111137.63877283037,22.2057,22.2122,22.167,22.1799,111137.6388
2010-10-11 15:25:00,34.4,34.42,34.38,34.41,56464.12796944013,22.1799,22.1928,22.167,22.1864,56464.128
2010-10-11 15:30:00,34.4,34.43,34.35,34.35,148501.8503044049,22.1799,22.1993,22.1477,22.1477,148501.8503
2010-10-11 15:35:00,34.35,34.39,34.35,34.35,64581.592455533006,22.1477,22.1735,22.1477,22.1477,64581.5925
2010-10-11 15:40:00,34.35,34.41,34.35,34.38,131311.92551032588,22.1477,22.1864,22.1477,22.167,131311.9255
2010-10-11 15:45:00,34.39,34.45,34.35,34.45,127969.44013369942,22.1735,22.2122,22.1477,22.2122,127969.4401
2010-10-11 15:50:00,34.45,34.46,34.4,34.42,72221.55903067924,22.2122,22.2186,22.1799,22.1928,72221.559
2010-10-11 15:55:00,34.43,34.43,34.35,34.4,143607.49671720187,22.1993,22.1993,22.1477,22.1799,143607.4967
2010-10-12 09:30:00,34.23,34.29,34.19,34.21,56702.87692491345,22.0703,22.109,22.0445,22.0574,56702.8769
2010-10-12 09:35:00,34.25,34.35,34.19,34.3,52763.51915960368,22.0832,22.1477,22.0445,22.1154,52763.5192
2010-10-12 09:40:00,34.32,34.35,34.26,34.34,33066.730333054795,22.1283,22.1477,22.0897,22.1412,33066.7303
2010-10-12 09:45:00,34.34,34.34,34.2,34.26,48227.2890056106,22.1412,22.1412,22.051,22.0897,48227.289
2010-10-12 09:50:00,34.27,34.33,34.2,34.22,54315.38737018025,22.0961,22.1348,22.051,22.0639,54315.3874
2010-10-12 09:55:00,34.25,34.49,34.25,34.45,114718.87310493016,22.0832,22.238,22.0832,22.2122,114718.8731
2010-10-12 10:00:00,34.45,34.68,34.39,34.56,191954.16020054911,22.2122,22.3605,22.1735,22.2831,191954.1602
2010-10-12 10:05:00,34.56,34.72,34.56,34.62,149337.47164856154,22.2831,22.3862,22.2831,22.3218,149337.4716
2010-10-12 10:10:00,34.63,34.71,34.58,34.71,97409.57383311448,22.3282,22.3798,22.296,22.3798,97409.5738
2010-10-12 10:15:00,34.71,34.76,34.7,34.76,103258.92324221082,22.3798,22.412,22.3734,22.412,103258.9232
2010-10-12 10:20:00,34.76,34.85,34.76,34.82,245433.9262265728,22.412,22.4701,22.412,22.4507,245433.9262
2010-10-12 10:25:00,34.81,34.84,34.76,34.79,70789.06529783932,22.4443,22.4636,22.412,22.4314,70789.0653
2010-10-12 10:30:00,34.78,34.81,34.75,34.76,57777.24722454339,22.4249,22.4443,22.4056,22.412,57777.2472
2010-10-12 10:35:00,34.76,34.77,34.7,34.76,87501.4921809717,22.412,22.4185,22.3734,22.412,87501.4922
2010-10-12 10:40:00,34.76,34.85,34.74,34.84,128446.93804464606,22.412,22.4701,22.3991,22.4636,128446.938
2010-10-12 10:45:00,34.84,34.92,34.8,34.89,246627.6710039393,22.4636,22.5152,22.4378,22.4959,246627.671
2010-10-12 10:50:00,34.89,34.97,34.89,34.94,222872.149934344,22.4959,22.5474,22.4959,22.5281,222872.1499
2010-10-12 10:55:00,34.94,35.0,34.9,34.99,155783.69344634117,22.5281,22.5668,22.5023,22.5603,155783.6934
2010-10-12 11:00:00,34.98,35.02,34.93,34.97,130237.55521069597,22.5539,22.5797,22.5216,22.5474,130237.5552
2010-10-12 11:05:00,34.97,35.01,34.95,34.96,139310.0155186821,22.5474,22.5732,22.5345,22.541,139310.0155
2010-10-12 11:10:00,34.97,35.01,34.88,34.96,125701.32505670287,22.5474,22.5732,22.4894,22.541,125701.3251
2010-10-12 11:15:00,34.96,35.0,34.92,34.98,92873.3436791214,22.541,22.5668,22.5152,22.5539,92873.3437
2010-10-12 11:20:00,34.99,35.06,34.97,35.06,124865.70371254624,22.5603,22.6055,22.5474,22.6055,124865.7037
2010-10-12 11:25:00,35.06,35.13,35.02,35.12,137638.77283036886,22.6055,22.6506,22.5797,22.6442,137638.7728
2010-10-12 11:30:00,35.11,35.14,35.09,35.1,109108.27265130715,22.6377,22.657,22.6248,22.6313,109108.2727
2010-10-12 11:35:00,35.1,35.16,35.1,35.13,92634.59472364809,22.6313,22.6699,22.6313,22.6506,92634.5947
2010-10-12 11:40:00,35.15,35.18,35.1,35.12,205920.97409573832,22.6635,22.6828,22.6313,22.6442,205920.9741
2010-10-12 11:45:00,35.14,35.14,35.08,35.09,102303.92742031752,22.657,22.657,22.6184,22.6248,102303.9274
2010-10-12 11:50:00,35.1,35.12,35.06,35.11,83920.25784887192,22.6313,22.6442,22.6055,22.6377,83920.2578
2010-10-12 11:55:00,35.11,35.17,35.1,35.14,95380.20771159124,22.6377,22.6764,22.6313,22.657,95380.2077
2010-10-12 12:00:00,35.14,35.18,35.12,35.12,123075.08654649636,22.657,22.6828,22.6442,22.6442,123075.0865
2010-10-12 12:05:00,35.12,35.16,35.08,35.11,87143.36874776172,22.6442,22.6699,22.6184,22.6377,87143.3687
2010-10-12 12:10:00,35.12,35.12,35.07,35.1,44646.0546735108,22.6442,22.6442,22.6119,22.6313,44646.0547
2010-10-12 12:15:00,35.12,35.12,35.09,35.12,44407.30571803748,22.6442,22.6442,22.6248,22.6442,44407.3057
2010-10-12 12:20:00,35.12,35.14,35.07,35.07,83920.25784887192,22.6442,22.657,22.6119,22.6119,83920.2578
2010-10-12 12:25:00,35.07,35.09,34.97,34.99,112450.75802793364,22.6119,22.6248,22.5474,22.5603,112450.758
2010-10-12 12:30:00,34.98,35.05,34.95,35.02,74609.04858541244,22.5539,22.599,22.5345,22.5797,74609.0486
2010-10-12 12:35:00,35.02,35.02,34.98,34.99,11459.94986271935,22.5797,22.5797,22.5539,22.5603,11459.9499
2010-10-12 12:40:00,34.99,35.01,34.97,34.99,17906.171660498985,22.5603,22.5732,22.5474,22.5603,17906.1717
2010-10-12 12:45:00,34.98,34.98,34.95,34.97,17906.171660498985,22.5539,22.5539,22.5345,22.5474,17906.1717
2010-10-12 12:50:00,34.97,35.02,34.97,35.0,9908.081652142771,22.5474,22.5797,22.5474,22.5668,9908.0817
2010-10-12 12:55:00,35.0,35.02,34.96,34.96,26978.631968485137,22.5668,22.5797,22.541,22.541,26978.632
2010-10-12 13:00:00,34.96,35.0,34.93,34.98,28053.00226811508,22.541,22.5668,22.5216,22.5539,28053.0023
2010-10-12 13:05:00,35.0,35.04,34.97,35.03,26859.25749074848,22.5668,22.5926,22.5474,22.5861,26859.2575
2010-10-12 13:10:00,35.03,35.04,35.02,35.02,18144.920615972303,22.5861,22.5926,22.5797,22.5797,18144.9206
2010-10-12 13:15:00,35.02,35.04,35.02,35.03,7520.592097409573,22.5797,22.5926,22.5797,22.5861,7520.5921
2010-10-12 13:20:00,35.03,35.04,35.01,35.03,9908.081652142771,22.5861,22.5926,22.5732,22.5861,9908.0817
2010-10-12 13:25:00,35.03,35.04,35.02,35.04,6088.098364569655,22.5861,22.5926,22.5797,22.5926,6088.0984
2010-10-12 13:30:00,35.04,35.04,35.02,35.02,10266.20508535275,22.5926,22.5926,22.5797,22.5797,10266.2051
2010-10-12 13:35:00,35.02,35.04,35.02,35.03,12892.443595559267,22.5797,22.5926,22.5797,22.5861,12892.4436
2010-10-12 13:40:00,35.03,35.04,35.03,35.04,8953.085830249493,22.5861,22.5926,22.5861,22.5926,8953.0858
2010-10-12 13:45:00,35.04,35.06,35.02,35.03,17070.550316342367,22.5926,22.6055,22.5797,22.5861,17070.5503
2010-10-12 13:50:00,35.02,35.02,34.99,35.01,11579.32434045601,22.5797,22.5797,22.5603,22.5732,11579.3243
2010-10-12 13:55:00,34.99,35.02,34.97,35.0,15160.558672555808,22.5603,22.5797,22.5474,22.5668,15160.5587
2010-10-12 14:00:00,35.0,35.09,34.92,35.06,98125.82069953444,22.5668,22.6248,22.5152,22.6055,98125.8207
2010-10-12 14:05:00,35.05,35.07,34.99,35.02,28530.50017906172,22.599,22.6119,22.5603,22.5797,28530.5002
2010-10-12 14:10:00,35.02,35.13,35.02,35.11,52882.893637340334,22.5797,22.6506,22.5797,22.6377,52882.8936
2010-10-12 14:15:00,35.11,35.13,35.07,35.1,42377.93959651426,22.6377,22.6506,22.6119,22.6313,42377.9396
2010-10-12 14:20:00,35.08,35.09,35.01,35.05,55867.25558075684,22.6184,22.6248,22.5732,22.599,55867.2556
2010-10-12 14:25:00,35.06,35.09,35.03,35.04,37961.08392025785,22.6055,22.6248,22.5861,22.5926,37961.0839
2010-10-12 14:30:00,35.05,35.06,34.94,34.98,65417.21379968963,22.599,22.6055,22.5281,22.5539,65417.2138
2010-10-12 14:35:00,34.98,35.05,34.96,34.97,33186.104810791454,22.5539,22.599,22.541,22.5474,33186.1048
2010-10-12 14:40:00,34.96,35.02,34.95,34.98,53479.76602602364,22.541,22.5797,22.5345,22.5539,53479.766
2010-10-12 14:45:00,34.98,35.03,34.96,34.98,53957.263936970274,22.5539,22.5861,22.541,22.5539,53957.2639
2010-10-12 14:50:00,34.97,35.02,34.97,35.01,31872.985555688192,22.5474,22.5797,22.5474,22.5732,31872.9856
2010-10-12 14:55:00,35.01,35.04,34.97,35.0,30559.86630058493,22.5732,22.5926,22.5474,22.5668,30559.8663
2010-10-12 15:00:00,35.01,35.01,34.92,34.92,46436.6718395607,22.5732,22.5732,22.5152,22.5152,46436.6718
2010-10-12 15:05:00,34.93,34.98,34.9,34.96,71266.56320878596,22.5216,22.5539,22.5023,22.541,71266.5632
2010-10-12 15:10:00,34.97,35.01,34.94,34.97,30321.117345111616,22.5474,22.5732,22.5281,22.5474,30321.1173
2010-10-12 15:15:00,34.98,35.02,34.94,34.99,48704.78691655724,22.5539,22.5797,22.5281,22.5603,48704.7869
2010-10-12 15:20:00,34.99,35.07,34.96,35.04,65655.96275516294,22.5603,22.6119,22.541,22.5926,65655.9628
2010-10-12 15:25:00,35.05,35.09,35.02,35.09,62074.72842306315,22.599,22.6248,22.5797,22.6248,62074.7284
2010-10-12 15:30:00,35.09,35.12,35.07,35.08,108153.27682941388,22.6248,22.6442,22.6119,22.6184,108153.2768
2010-10-12 15:35:00,35.08,35.1,35.02,35.04,72699.05694162588,22.6184,22.6313,22.5797,22.5926,72699.0569
2010-10-12 15:40:00,35.04,35.07,34.99,35.02,81294.0193386654,22.5926,22.6119,22.5603,22.5797,81294.0193
2010-10-12 15:45:00,35.01,35.03,34.98,35.01,81294.0193386654,22.5732,22.5861,22.5539,22.5732,81294.0193
2010-10-12 15:50:00,35.01,35.05,34.99,35.02,163543.03449922407,22.5732,22.599,22.5603,22.5797,163543.0345
2010-10-12 15:55:00,35.02,35.03,34.98,34.99,164498.03032111737,22.5797,22.5861,22.5539,22.5603,164498.0303
2010-10-13 09:30:00,35.13,35.18,34.97,35.07,169869.88181926703,22.6506,22.6828,22.5474,22.6119,169869.8818
2010-10-13 09:35:00,35.02,35.07,34.93,34.98,138355.01969678883,22.5797,22.6119,22.5216,22.5539,138355.0197
2010-10-13 09:40:00,34.98,35.07,34.94,35.0,199713.501253432,22.5539,22.6119,22.5281,22.5668,199713.5013
2010-10-13 09:45:00,34.98,35.08,34.98,35.08,54554.13632565358,22.5539,22.6184,22.5539,22.6184,54554.1363
2010-10-13 09:50:00,35.09,35.17,35.03,35.13,124149.4568461263,22.6248,22.6764,22.5861,22.6506,124149.4568
2010-10-13 09:55:00,35.13,35.16,35.03,35.06,90366.47964665154,22.6506,22.6699,22.5861,22.6055,90366.4796
2010-10-13 10:00:00,35.06,35.18,35.03,35.18,124626.95475707292,22.6055,22.6828,22.5861,22.6828,124626.9548
2010-10-13 10:05:00,35.18,35.18,35.1,35.12,51211.6509490271,22.6828,22.6828,22.6313,22.6442,51211.6509
2010-10-13 10:10:00,35.13,35.13,35.0,35.1,117225.73713740002,22.6506,22.6506,22.5668,22.6313,117225.7371
2010-10-13 10:15:00,35.09,35.1,35.01,35.02,34379.84958815805,22.6248,22.6313,22.5732,22.5797,34379.8496
2010-10-13 10:20:00,35.02,35.06,35.0,35.02,47749.79109466396,22.5797,22.6055,22.5668,22.5797,47749.7911
2010-10-13 10:25:00,35.03,35.07,35.0,35.02,18861.167482392266,22.5861,22.6119,22.5668,22.5797,18861.1675
2010-10-13 10:30:00,35.03,35.06,35.0,35.0,41661.69273009431,22.5861,22.6055,22.5668,22.5668,41661.6927
2010-10-13 10:35:00,35.0,35.06,35.0,35.04,34379.84958815805,22.5668,22.6055,22.5668,22.5926,34379.8496
2010-10-13 10:40:00,35.05,35.06,34.98,34.98,87023.99427002507,22.599,22.6055,22.5539,22.5539,87023.9943
2010-10-13 10:45:00,34.98,35.02,34.97,35.02,87620.86665870837,22.5539,22.5797,22.5474,22.5797,87620.8667
2010-10-13 10:50:00,35.02,35.11,35.02,35.11,76877.16366240897,22.5797,22.6377,22.5797,22.6377,76877.1637
2010-10-13 10:55:00,35.11,35.13,35.05,35.12,36409.21570968127,22.6377,22.6506,22.599,22.6442,36409.2157
2010-10-13 11:00:00,35.12,35.16,35.06,35.16,43213.56094067088,22.6442,22.6699,22.6055,22.6699,43213.5609
2010-10-13 11:05:00,35.16,35.27,35.15,35.19,194699.77318849228,22.6699,22.7409,22.6635,22.6893,194699.7732
2010-10-13 11:10:00,35.2,35.23,35.17,35.23,92992.71815685806,22.6957,22.7151,22.6764,22.7151,92992.7182
2010-10-13 11:15:00,35.24,35.25,35.19,35.22,51092.27647129044,22.7215,22.728,22.6893,22.7086,51092.2765
2010-10-13 11:20:00,35.21,35.27,35.2,35.25,54554.13632565358,22.7022,22.7409,22.6957,22.728,54554.1363
2010-10-13 11:25:00,35.26,35.26,35.15,35.24,67088.45648800286,22.7344,22.7344,22.6635,22.7215,67088.4565
2010-10-13 11:30:00,35.24,35.24,35.18,35.18,129640.68282201263,22.7215,22.7215,22.6828,22.6828,129640.6828
2010-10-13 11:35:00,35.18,35.22,35.17,35.2,62194.10290079981,22.6828,22.7086,22.6764,22.6957,62194.1029
2010-10-13 11:40:00,35.2,35.23,35.17,35.23,142294.3774620986,22.6957,22.7151,22.6764,22.7151,142294.3775
2010-10-13 11:45:00,35.23,35.25,35.18,35.23,83800.88337113525,22.7151,22.728,22.6828,22.7151,83800.8834
2010-10-13 11:50:00,35.23,35.25,35.23,35.23,15399.307628029128,22.7151,22.728,22.7151,22.7151,15399.3076
2010-10-13 11:55:00,35.23,35.25,35.22,35.24,31156.73868926824,22.7151,22.728,22.7086,22.7215,31156.7387
2010-10-13 12:00:00,35.25,35.29,35.25,35.27,74012.17619672914,22.728,22.7538,22.728,22.7409,74012.1762
2010-10-13 12:05:00,35.27,35.31,35.26,35.29,57777.24722454339,22.7409,22.7667,22.7344,22.7538,57777.2472
2010-10-13 12:10:00,35.28,35.32,35.19,35.3,93231.46711233136,22.7473,22.7731,22.6893,22.7602,93231.4671
2010-10-13 12:15:00,35.31,35.37,35.24,35.37,100632.6847320043,22.7667,22.8053,22.7215,22.8053,100632.6847
2010-10-13 12:20:00,35.37,35.4,35.36,35.37,86546.49635907843,22.8053,22.8247,22.7989,22.8053,86546.4964
2010-10-13 12:25:00,35.38,35.52,35.38,35.48,126775.6953563328,22.8118,22.9021,22.8118,22.8763,126775.6954
2010-10-13 12:30:00,35.49,35.52,35.46,35.49,56822.25140265012,22.8827,22.9021,22.8634,22.8827,56822.2514
2010-10-13 12:35:00,35.49,35.54,35.48,35.54,88933.98591381163,22.8827,22.915,22.8763,22.915,88933.9859
2010-10-13 12:40:00,35.54,35.55,35.51,35.55,126536.9464008595,22.915,22.9214,22.8956,22.9214,126536.9464
2010-10-13 12:45:00,35.54,35.58,35.52,35.54,77235.28709561896,22.915,22.9407,22.9021,22.915,77235.2871
2010-10-13 12:50:00,35.54,35.58,35.53,35.54,34021.72615494807,22.915,22.9407,22.9085,22.915,34021.7262
2010-10-13 12:55:00,35.55,35.58,35.54,35.56,66491.58409931956,22.9214,22.9407,22.915,22.9278,66491.5841
2010-10-13 13:00:00,35.56,35.58,35.55,35.58,58015.99618001672,22.9278,22.9407,22.9214,22.9407,58015.9962
2010-10-13 13:05:00,35.57,35.59,35.54,35.57,34379.84958815805,22.9343,22.9472,22.915,22.9343,34379.8496
2010-10-13 13:10:00,35.57,35.58,35.54,35.56,43213.56094067088,22.9343,22.9407,22.915,22.9278,43213.5609
2010-10-13 13:15:00,35.55,35.59,35.55,35.58,46436.6718395607,22.9214,22.9472,22.9214,22.9407,46436.6718
2010-10-13 13:20:00,35.58,35.59,35.55,35.56,37125.46257610123,22.9407,22.9472,22.9214,22.9278,37125.4626
2010-10-13 13:25:00,35.55,35.58,35.54,35.57,44884.803628984126,22.9214,22.9407,22.915,22.9343,44884.8036
2010-10-13 13:30:00,35.57,35.6,35.54,35.59,166766.14539811388,22.9343,22.9536,22.915,22.9472,166766.1454
2010-10-13 13:35:00,35.59,35.68,35.59,35.65,126059.44848991286,22.9472,23.0052,22.9472,22.9859,126059.4485
2010-10-13 13:40:00,35.67,35.73,35.67,35.72,45481.67601766742,22.9988,23.0375,22.9988,23.031,45481.676
2010-10-13 13:45:00,35.72,35.73,35.63,35.69,70192.19290915602,23.031,23.0375,22.973,23.0117,70192.1929
2010-10-13 13:50:00,35.69,35.71,35.62,35.71,30679.2407783216,23.0117,23.0246,22.9665,23.0246,30679.2408
2010-10-13 13:55:00,35.72,35.73,35.68,35.71,31992.36003342485,23.031,23.0375,23.0052,23.0246,31992.36
2010-10-13 14:00:00,35.71,35.76,35.7,35.73,41781.067207830965,23.0246,23.0568,23.0181,23.0375,41781.0672
2010-10-13 14:05:00,35.74,35.79,35.74,35.79,39632.326608571086,23.0439,23.0761,23.0439,23.0761,39632.3266
2010-10-13 14:10:00,35.78,35.8,35.76,35.79,27694.878834905096,23.0697,23.0826,23.0568,23.0761,27694.8788
2010-10-13 14:15:00,35.78,35.79,35.76,35.78,29962.993911901634,23.0697,23.0761,23.0568,23.0697,29962.9939
2010-10-13 14:20:00,35.77,35.79,35.76,35.77,35931.71779873463,23.0633,23.0761,23.0568,23.0633,35931.7178
2010-10-13 14:25:00,35.77,35.79,35.76,35.79,31156.73868926824,23.0633,23.0761,23.0568,23.0761,31156.7387
2010-10-13 14:30:00,35.79,35.79,35.76,35.76,36051.09227647129,23.0761,23.0761,23.0568,23.0568,36051.0923
2010-10-13 14:35:00,35.76,35.79,35.76,35.79,74609.04858541244,23.0568,23.0761,23.0568,23.0761,74609.0486
2010-10-13 14:40:00,35.79,35.8,35.77,35.79,70669.69082010267,23.0761,23.0826,23.0633,23.0761,70669.6908
2010-10-13 14:45:00,35.79,35.81,35.77,35.79,180732.95929330308,23.0761,23.089,23.0633,23.0761,180732.9593
2010-10-13 14:50:00,35.79,35.83,35.78,35.79,85114.0026262385,23.0761,23.1019,23.0697,23.0761,85114.0026
2010-10-13 14:55:00,35.79,35.82,35.78,35.82,59687.23886832995,23.0761,23.0955,23.0697,23.0955,59687.2389
2010-10-13 15:00:00,35.82,35.85,35.79,35.81,219171.5411245076,23.0955,23.1148,23.0761,23.089,219171.5411
2010-10-13 15:05:00,35.81,35.84,35.8,35.81,63507.222155903066,23.089,23.1084,23.0826,23.089,63507.2222
2010-10-13 15:10:00,35.81,35.84,35.78,35.79,187776.05347976604,23.089,23.1084,23.0697,23.0761,187776.0535
2010-10-13 15:15:00,35.78,35.85,35.78,35.82,167721.14122000715,23.0697,23.1148,23.0697,23.0955,167721.1412
2010-10-13 15:20:00,35.83,35.9,35.82,35.88,161871.79181091083,23.1019,23.1471,23.0955,23.1342,161871.7918
2010-10-13 15:25:00,35.88,35.9,35.79,35.79,129760.05729974931,23.1342,23.1471,23.0761,23.0761,129760.0573
2010-10-13 15:30:00,35.79,35.8,35.69,35.74,196729.1393100155,23.0761,23.0826,23.0117,23.0439,196729.1393
2010-10-13 15:35:00,35.73,35.81,35.72,35.74,130476.30416616928,23.0375,23.089,23.031,23.0439,130476.3042
2010-10-13 15:40:00,35.74,35.8,35.7,35.78,89769.60725796825,23.0439,23.0826,23.0181,23.0697,89769.6073
2010-10-13 15:45:00,35.77,35.79,35.69,35.7,262743.22549838846,23.0633,23.0761,23.0117,23.0181,262743.2255
2010-10-13 15:50:00,35.7,35.76,35.67,35.72,214635.3109705145,23.0181,23.0568,22.9988,23.031,214635.311
2010-10-13 15:55:00,35.73,35.78,35.69,35.77,282678.76328041067,23.0375,23.0697,23.0117,23.0633,282678.7633
2010-10-14 09:30:00,35.79,36.0,35.74,35.94,136683.7770084756,23.0761,23.2115,23.0439,23.1729,136683.777
2010-10-14 09:35:00,35.94,35.95,35.64,35.74,237077.71278500656,23.1729,23.1793,22.9794,23.0439,237077.7128
2010-10-14 09:40:00,35.73,36.19,35.69,36.17,279575.0268592575,23.0375,23.3341,23.0117,23.3212,279575.0269
2010-10-14 09:45:00,36.18,36.22,36.01,36.05,220484.66037961084,23.3276,23.3534,23.218,23.2438,220484.6604
2010-10-14 09:50:00,36.05,36.3,36.05,36.28,244001.43249373283,23.2438,23.405,23.2438,23.3921,244001.4325
2010-10-14 09:55:00,36.28,36.36,36.16,36.28,247821.415781306,23.3921,23.4437,23.3147,23.3921,247821.4158
2010-10-14 10:00:00,36.29,36.47,36.26,36.42,339501.0146830608,23.3985,23.5146,23.3792,23.4823,339501.0147
2010-10-14 10:05:00,36.41,36.5,36.37,36.44,134296.28745374238,23.4759,23.5339,23.4501,23.4952,134296.2875
2010-10-14 10:10:00,36.44,36.45,36.15,36.16,144443.1180613585,23.4952,23.5017,23.3083,23.3147,144443.1181
2010-10-14 10:15:00,36.16,36.17,36.1,36.12,109585.7705622538,23.3147,23.3212,23.276,23.2889,109585.7706
2010-10-14 10:20:00,36.12,36.23,36.1,36.16,204249.73140742508,23.2889,23.3598,23.276,23.3147,204249.7314
2010-10-14 10:25:00,36.16,36.26,36.16,36.21,83442.75993792526,23.3147,23.3792,23.3147,23.3469,83442.7599
2010-10-14 10:30:00,36.21,36.25,36.16,36.19,42377.93959651426,23.3469,23.3727,23.3147,23.3341,42377.9396
2010-10-14 10:35:00,36.2,36.23,35.89,35.9,145039.99045004178,23.3405,23.3598,23.1406,23.1471,145039.9905
2010-10-14 10:40:00,35.88,36.0,35.87,35.87,103855.7956308941,23.1342,23.2115,23.1277,23.1277,103855.7956
2010-10-14 10:45:00,35.87,36.2,35.87,36.18,177509.84839441327,23.1277,23.3405,23.1277,23.3276,177509.8484
2010-10-14 10:50:00,36.16,36.19,36.07,36.1,88337.11352512833,23.3147,23.3341,23.2567,23.276,88337.1135
2010-10-14 10:55:00,36.1,36.1,35.9,35.97,65059.09036647964,23.276,23.276,23.1471,23.1922,65059.0904
2010-10-14 11:00:00,35.97,35.98,35.82,35.82,82607.13859376866,23.1922,23.1987,23.0955,23.0955,82607.1386
2010-10-14 11:05:00,35.81,35.99,35.68,35.98,155067.4465799212,23.089,23.2051,23.0052,23.1987,155067.4466
2010-10-14 11:10:00,35.99,36.06,35.96,36.0,70550.316342366,23.2051,23.2502,23.1858,23.2115,70550.3163
2010-10-14 11:15:00,36.01,36.02,35.92,36.01,90724.60307986152,23.218,23.2244,23.16,23.218,90724.6031
2010-10-14 11:20:00,36.01,36.02,35.85,35.86,184194.81914766625,23.218,23.2244,23.1148,23.1213,184194.8191
2010-10-14 11:25:00,35.85,35.86,35.71,35.73,70430.94186462933,23.1148,23.1213,23.0246,23.0375,70430.9419
2010-10-14 11:30:00,35.73,35.89,35.7,35.77,73295.92933030918,23.0375,23.1406,23.0181,23.0633,73295.9293
2010-10-14 11:35:00,35.76,35.85,35.76,35.79,64581.592455533006,23.0568,23.1148,23.0568,23.0761,64581.5925
2010-10-14 11:40:00,35.79,35.85,35.79,35.8,65655.96275516294,23.0761,23.1148,23.0761,23.0826,65655.9628
2010-10-14 11:45:00,35.8,35.84,35.74,35.74,82845.88754924198,23.0826,23.1084,23.0439,23.0439,82845.8875
2010-10-14 11:50:00,35.73,35.83,35.73,35.83,55151.00871433687,23.0375,23.1019,23.0375,23.1019,55151.0087
2010-10-14 11:55:00,35.83,35.85,35.76,35.78,18741.793004655603,23.1019,23.1148,23.0568,23.0697,18741.793
2010-10-14 12:00:00,35.8,35.83,35.77,35.77,39512.95213083443,23.0826,23.1019,23.0633,23.0633,39512.9521
2010-10-14 12:05:00,35.78,35.78,35.74,35.76,39751.70108630775,23.0697,23.0697,23.0439,23.0568,39751.7011
2010-10-14 12:10:00,35.75,35.79,35.74,35.76,18025.546138235644,23.0504,23.0761,23.0439,23.0568,18025.5461
2010-10-14 12:15:00,35.75,35.8,35.69,35.71,62552.226334009785,23.0504,23.0826,23.0117,23.0246,62552.2263
2010-10-14 12:20:00,35.72,35.73,35.54,35.56,96454.5780112212,23.031,23.0375,22.915,22.9278,96454.578
2010-10-14 12:25:00,35.59,35.77,35.54,35.57,34737.97302136803,22.9472,23.0633,22.915,22.9343,34737.973
2010-10-14 12:30:00,35.57,35.57,35.35,35.36,113525.12832756357,22.9343,22.9343,22.7924,22.7989,113525.1283
2010-10-14 12:35:00,35.36,35.38,35.28,35.35,96812.70144443118,22.7989,22.8118,22.7473,22.7924,96812.7014
2010-10-14 12:40:00,35.36,35.37,35.34,35.35,22681.15076996538,22.7989,22.8053,22.786,22.7924,22681.1508
2010-10-14 12:45:00,35.35,35.4,35.33,35.35,65297.83932195297,22.7924,22.8247,22.7796,22.7924,65297.8393
2010-10-14 12:50:00,35.36,35.44,35.35,35.43,48346.663483347256,22.7989,22.8505,22.7924,22.844,48346.6635
2010-10-14 12:55:00,35.43,35.52,35.42,35.5,24113.6445028053,22.844,22.9021,22.8376,22.8892,24113.6445
2010-10-14 13:00:00,35.49,35.53,35.45,35.49,30440.491822848275,22.8827,22.9085,22.8569,22.8827,30440.4918
2010-10-14 13:05:00,35.5,35.59,35.48,35.5,146949.98209382832,22.8892,22.9472,22.8763,22.8892,146949.9821
2010-10-14 13:10:00,35.49,35.49,35.38,35.39,34618.59854363137,22.8827,22.8827,22.8118,22.8182,34618.5985
2010-10-14 13:15:00,35.38,35.39,35.28,35.36,59448.48991285663,22.8118,22.8182,22.7473,22.7989,59448.4899
2010-10-14 13:20:00,35.34,35.34,35.28,35.31,26501.134057538497,22.786,22.786,22.7473,22.7667,26501.1341
2010-10-14 13:25:00,35.33,35.33,35.24,35.28,79384.02769487884,22.7796,22.7796,22.7215,22.7473,79384.0277
2010-10-14 13:30:00,35.28,35.38,35.25,35.33,28053.00226811508,22.7473,22.8118,22.728,22.7796,28053.0023
2010-10-14 13:35:00,35.33,35.42,35.3,35.42,41064.820341411,22.7796,22.8376,22.7602,22.8376,41064.8203
2010-10-14 13:40:00,35.43,35.46,35.38,35.44,42736.063029724246,22.844,22.8634,22.8118,22.8505,42736.063
2010-10-14 13:45:00,35.44,35.47,35.38,35.42,84397.75575981855,22.8505,22.8698,22.8118,22.8376,84397.7558
2010-10-14 13:50:00,35.43,35.44,35.4,35.41,11818.073295929333,22.844,22.8505,22.8247,22.8311,11818.0733
2010-10-14 13:55:00,35.41,35.48,35.38,35.46,22561.77629222872,22.8311,22.8763,22.8118,22.8634,22561.7763
2010-10-14 14:00:00,35.47,35.47,35.42,35.44,59448.48991285663,22.8698,22.8698,22.8376,22.8505,59448.4899
2010-10-14 14:05:00,35.43,35.45,35.4,35.43,29485.496000955,22.844,22.8569,22.8247,22.844,29485.496
2010-10-14 14:10:00,35.43,35.43,35.33,35.34,61716.60498985317,22.844,22.844,22.7796,22.786,61716.605
2010-10-14 14:15:00,35.33,35.33,35.25,35.32,48585.41243882058,22.7796,22.7796,22.728,22.7731,48585.4124
2010-10-14 14:20:00,35.31,35.33,35.23,35.23,32827.98137758147,22.7667,22.7796,22.7151,22.7151,32827.9814
2010-10-14 14:25:00,35.23,35.28,35.23,35.26,25904.2616688552,22.7151,22.7473,22.7151,22.7344,25904.2617
2010-10-14 14:30:00,35.26,35.27,35.18,35.19,88456.48800286498,22.7344,22.7409,22.6828,22.6893,88456.488
2010-10-14 14:35:00,35.19,35.2,35.1,35.14,82487.76411603199,22.6893,22.6957,22.6313,22.657,82487.7641
2010-10-14 14:40:00,35.13,35.18,35.06,35.08,42019.81616330429,22.6506,22.6828,22.6055,22.6184,42019.8162
2010-10-14 14:45:00,35.07,35.07,34.98,34.99,72221.55903067924,22.6119,22.6119,22.5539,22.5603,72221.559
2010-10-14 14:50:00,34.99,34.99,34.87,34.87,105168.91488599736,22.5603,22.5603,22.483,22.483,105168.9149
2010-10-14 14:55:00,34.87,34.88,34.77,34.79,164975.52823206398,22.483,22.4894,22.4185,22.4314,164975.5282
2010-10-14 15:00:00,34.81,34.84,34.68,34.73,88456.48800286498,22.4443,22.4636,22.3605,22.3927,88456.488
2010-10-14 15:05:00,34.74,35.02,34.73,35.02,145398.11388325176,22.3991,22.5797,22.3927,22.5797,145398.1139
2010-10-14 15:10:00,35.02,35.04,34.97,35.02,58493.49409096335,22.5797,22.5926,22.5474,22.5797,58493.4941
2010-10-14 15:15:00,35.02,35.23,35.02,35.02,56225.37901396681,22.5797,22.7151,22.5797,22.5797,56225.379
2010-10-14 15:20:00,35.02,35.18,35.01,35.15,67565.9543989495,22.5797,22.6828,22.5732,22.6635,67565.9544
2010-10-14 15:25:00,35.16,35.21,35.13,35.15,66014.08618837292,22.6699,22.7022,22.6506,22.6635,66014.0862
2010-10-14 15:30:00,35.16,35.18,35.1,35.11,133699.4150650591,22.6699,22.6828,22.6313,22.6377,133699.4151
2010-10-14 15:35:00,35.12,35.23,35.11,35.13,70430.94186462933,22.6442,22.7151,22.6377,22.6506,70430.9419
2010-10-14 15:40:00,35.15,35.17,35.12,35.13,36528.59018741793,22.6635,22.6764,22.6442,22.6506,36528.5902
2010-10-14 15:45:00,35.12,35.15,35.12,35.13,59687.23886832995,22.6442,22.6635,22.6442,22.6506,59687.2389
2010-10-14 15:50:00,35.15,35.23,35.12,35.18,112928.25593888026,22.6635,22.7151,22.6442,22.6828,112928.2559
2010-10-14 15:55:00,35.17,35.2,35.13,35.18,195893.5179658589,22.6764,22.6957,22.6506,22.6828,195893.518
2010-10-15 09:30:00,35.43,35.48,35.23,35.3,183836.69571445623,22.844,22.8763,22.7151,22.7602,183836.6957
2010-10-15 09:35:00,35.3,35.3,35.18,35.28,84159.00680434523,22.7602,22.7602,22.6828,22.7473,84159.0068
2010-10-15 09:40:00,35.29,35.29,34.97,35.03,93589.59054554136,22.7538,22.7538,22.5474,22.5861,93589.5905
2010-10-15 09:45:00,35.06,35.18,35.0,35.02,96215.82905574788,22.6055,22.6828,22.5668,22.5797,96215.8291
2010-10-15 09:50:00,34.99,35.04,34.88,34.89,93231.46711233136,22.5603,22.5926,22.4894,22.4959,93231.4671
2010-10-15 09:55:00,34.89,35.01,34.76,34.78,72460.30798615256,22.4959,22.5732,22.412,22.4249,72460.308
2010-10-15 10:00:00,34.77,34.89,34.64,34.66,127133.8187895428,22.4185,22.4959,22.3347,22.3476,127133.8188
2010-10-15 10:05:00,34.65,34.75,34.46,34.68,112808.8814611436,22.3411,22.4056,22.2186,22.3605,112808.8815
2010-10-15 10:10:00,34.68,34.74,34.5,34.55,49182.28482750388,22.3605,22.3991,22.2444,22.2766,49182.2848
2010-10-15 10:15:00,34.55,34.56,34.38,34.4,124985.07819028292,22.2766,22.2831,22.167,22.1799,124985.0782
2010-10-15 10:20:00,34.41,34.47,34.19,34.3,167840.51569774383,22.1864,22.2251,22.0445,22.1154,167840.5157
2010-10-15 10:25:00,34.3,34.4,34.23,34.37,130237.55521069597,22.1154,22.1799,22.0703,22.1606,130237.5552
2010-10-15 10:30:00,34.37,34.52,34.3,34.52,70550.316342366,22.1606,22.2573,22.1154,22.2573,70550.3163
2010-10-15 10:35:00,34.51,34.61,34.43,34.59,77354.66157335561,22.2508,22.3153,22.1993,22.3024,77354.6616
2010-10-15 10:40:00,34.59,34.62,34.56,34.61,32947.355855318136,22.3024,22.3218,22.2831,22.3153,32947.3559
2010-10-15 10:45:00,34.6,34.61,34.42,34.44,74489.67410767578,22.3089,22.3153,22.1928,22.2057,74489.6741
2010-10-15 10:50:00,34.45,34.56,34.44,34.56,46317.29736182404,22.2122,22.2831,22.2057,22.2831,46317.2974
2010-10-15 10:55:00,34.54,34.6,34.46,34.59,56225.37901396681,22.2702,22.3089,22.2186,22.3024,56225.379
2010-10-15 11:00:00,34.56,34.73,34.56,34.67,102542.67637579083,22.2831,22.3927,22.2831,22.354,102542.6764
2010-10-15 11:05:00,34.67,34.79,34.62,34.79,46675.42079503402,22.354,22.4314,22.3218,22.4314,46675.4208
2010-10-15 11:10:00,34.79,34.84,34.74,34.76,72699.05694162588,22.4314,22.4636,22.3991,22.412,72699.0569
2010-10-15 11:15:00,34.76,34.79,34.7,34.71,36289.84123194461,22.412,22.4314,22.3734,22.3798,36289.8412
2010-10-15 11:20:00,34.69,34.72,34.66,34.71,32589.232422108154,22.3669,22.3862,22.3476,22.3798,32589.2324
2010-10-15 11:25:00,34.71,34.76,34.68,34.74,13369.94150650591,22.3798,22.412,22.3605,22.3991,13369.9415
2010-10-15 11:30:00,34.74,34.92,34.74,34.91,51092.27647129044,22.3991,22.5152,22.3991,22.5088,51092.2765
2010-10-15 11:35:00,34.91,34.94,34.85,34.85,63387.84767816641,22.5088,22.5281,22.4701,22.4701,63387.8477
2010-10-15 11:40:00,34.85,34.88,34.84,34.84,24710.5168914886,22.4701,22.4894,22.4636,22.4636,24710.5169
2010-10-15 11:45:00,34.84,34.87,34.77,34.8,72699.05694162588,22.4636,22.483,22.4185,22.4378,72699.0569
2010-10-15 11:50:00,34.77,34.82,34.76,34.78,26978.631968485137,22.4185,22.4507,22.412,22.4249,26978.632
2010-10-15 11:55:00,34.78,34.78,34.61,34.69,52524.77020413036,22.4249,22.4249,22.3153,22.3669,52524.7702
2010-10-15 12:00:00,34.69,34.76,34.66,34.66,41781.067207830965,22.3669,22.412,22.3476,22.3476,41781.0672
2010-10-15 12:05:00,34.66,34.66,34.51,34.58,44049.182284827504,22.3476,22.3476,22.2508,22.296,44049.1823
2010-10-15 12:10:00,34.56,34.61,34.52,34.58,17189.924794079026,22.2831,22.3153,22.2573,22.296,17189.9248
2010-10-15 12:15:00,34.56,34.68,34.56,34.59,36170.46675420795,22.2831,22.3605,22.2831,22.3024,36170.4668
2010-10-15 12:20:00,34.62,34.7,34.6,34.69,23636.146591858665,22.3218,22.3734,22.3089,22.3669,23636.1466
2010-10-15 12:25:00,34.7,34.72,34.65,34.72,15041.184194819149,22.3734,22.3862,22.3411,22.3862,15041.1842
2010-10-15 12:30:00,34.73,34.81,34.71,34.74,36170.46675420795,22.3927,22.4443,22.3798,22.3991,36170.4668
2010-10-15 12:35:00,34.71,34.71,34.66,34.7,18025.546138235644,22.3798,22.3798,22.3476,22.3734,18025.5461
2010-10-15 12:40:00,34.71,34.76,34.71,34.74,9669.332696669451,22.3798,22.412,22.3798,22.3991,9669.3327
2010-10-15 12:45:00,34.73,34.75,34.71,34.74,14086.188372925868,22.3927,22.4056,22.3798,22.3991,14086.1884
2010-10-15 12:50:00,34.76,34.77,34.59,34.62,27217.38092395846,22.412,22.4185,22.3024,22.3218,27217.3809
2010-10-15 12:55:00,34.62,34.63,34.53,34.61,18025.546138235644,22.3218,22.3282,22.2637,22.3153,18025.5461
2010-10-15 13:00:00,34.62,34.62,34.56,34.56,18741.793004655603,22.3218,22.3218,22.2831,22.2831,18741.793
2010-10-15 13:05:00,34.56,34.62,34.52,34.62,31514.86212247821,22.2831,22.3218,22.2573,22.3218,31514.8621
2010-10-15 13:10:00,34.62,34.66,34.54,34.58,25068.64032469858,22.3218,22.3476,22.2702,22.296,25068.6403
2010-10-15 13:15:00,34.56,34.59,34.53,34.53,10027.456129879432,22.2831,22.3024,22.2637,22.2637,10027.4561
2010-10-15 13:20:00,34.54,34.59,34.52,34.55,11937.44777366599,22.2702,22.3024,22.2573,22.2766,11937.4478
2010-10-15 13:25:00,34.56,34.58,34.55,34.55,13728.064939715889,22.2831,22.296,22.2766,22.2766,13728.0649
2010-10-15 13:30:00,34.55,34.56,34.5,34.5,20174.286737495524,22.2766,22.2831,22.2444,22.2444,20174.2867
2010-10-15 13:35:00,34.5,34.56,34.48,34.53,42139.19064104094,22.2444,22.2831,22.2315,22.2637,42139.1906
2010-10-15 13:40:00,34.53,34.68,34.53,34.67,95857.7056225379,22.2637,22.3605,22.2637,22.354,95857.7056
2010-10-15 13:45:00,34.66,34.83,34.66,34.76,109943.89399546376,22.3476,22.4572,22.3476,22.412,109943.894
2010-10-15 13:50:00,34.74,34.85,34.68,34.69,24352.39345827862,22.3991,22.4701,22.3605,22.3669,24352.3935
2010-10-15 13:55:00,34.7,34.7,34.61,34.66,16831.801360869045,22.3734,22.3734,22.3153,22.3476,16831.8014
2010-10-15 14:00:00,34.66,34.66,34.57,34.61,22442.401814492063,22.3476,22.3476,22.2895,22.3153,22442.4018
2010-10-15 14:05:00,34.61,34.71,34.61,34.67,33424.85376626477,22.3153,22.3798,22.3153,22.354,33424.8538
2010-10-15 14:10:00,34.67,34.68,34.61,34.66,31514.86212247821,22.354,22.3605,22.3153,22.3476,31514.8621
2010-10-15 14:15:00,34.66,34.72,34.66,34.68,18025.546138235644,22.3476,22.3862,22.3476,22.3605,18025.5461
2010-10-15 14:20:00,34.7,34.7,34.61,34.69,20413.03569296884,22.3734,22.3734,22.3153,22.3669,20413.0357
2010-10-15 14:25:00,34.66,34.76,34.66,34.76,15996.180016712427,22.3476,22.412,22.3476,22.412,15996.18
2010-10-15 14:30:00,34.76,34.76,34.71,34.76,18622.418526918944,22.412,22.412,22.3798,22.412,18622.4185
2010-10-15 14:35:00,34.76,34.79,34.72,34.76,27217.38092395846,22.412,22.4314,22.3862,22.412,27217.3809
2010-10-15 14:40:00,34.77,34.77,34.67,34.71,16712.426883132386,22.4185,22.4185,22.354,22.3798,16712.4269
2010-10-15 14:45:00,34.73,34.75,34.68,34.75,8833.711352512833,22.3927,22.4056,22.3605,22.4056,8833.7114
2010-10-15 14:50:00,34.73,34.75,34.71,34.71,11459.94986271935,22.3927,22.4056,22.3798,22.3798,11459.9499
2010-10-15 14:55:00,34.71,34.71,34.63,34.69,20532.4101707055,22.3798,22.3798,22.3282,22.3669,20532.4102
2010-10-15 15:00:00,34.68,34.69,34.58,34.58,39154.82869762445,22.3605,22.3669,22.296,22.296,39154.8287
2010-10-15 15:05:00,34.59,34.61,34.54,34.6,46794.79527277068,22.3024,22.3153,22.2702,22.3089,46794.7953
2010-10-15 15:10:00,34.61,34.62,34.56,34.6,34260.475110421394,22.3153,22.3218,22.2831,22.3089,34260.4751
2010-10-15 15:15:00,34.61,34.67,34.58,34.64,56583.50244717679,22.3153,22.354,22.296,22.3347,56583.5024
2010-10-15 15:20:00,34.63,34.68,34.62,34.66,29485.496000955,22.3282,22.3605,22.3218,22.3476,29485.496
2010-10-15 15:25:00,34.67,34.84,34.67,34.74,135728.78118658232,22.354,22.4636,22.354,22.3991,135728.7812
2010-10-15 15:30:00,34.74,34.8,34.69,34.73,98961.44204369106,22.3991,22.4378,22.3669,22.3927,98961.442
2010-10-15 15:35:00,34.74,34.81,34.73,34.8,39393.57765309777,22.3991,22.4443,22.3927,22.4378,39393.5777
2010-10-15 15:40:00,34.8,34.81,34.69,34.71,52286.02124865704,22.4378,22.4443,22.3669,22.3798,52286.0212
2010-10-15 15:45:00,34.71,34.77,34.66,34.75,109347.02160678049,22.3798,22.4185,22.3476,22.4056,109347.0216
2010-10-15 15:50:00,34.75,34.81,34.74,34.78,106840.1575743106,22.4056,22.4443,22.3991,22.4249,106840.1576
2010-10-15 15:55:00,34.78,34.79,34.72,34.76,267518.20460785483,22.4249,22.4314,22.3862,22.412,267518.2046
2010-10-18 09:30:00,34.87,35.31,34.86,35.26,327444.1924316581,22.483,22.7667,22.4765,22.7344,327444.1924
2010-10-18 09:35:00,35.26,35.26,34.97,35.02,174764.2354064701,22.7344,22.7344,22.5474,22.5797,174764.2354
2010-10-18 09:40:00,35.02,35.18,35.02,35.07,64223.46902232303,22.5797,22.6828,22.5797,22.6119,64223.469
2010-10-18 09:45:00,35.06,35.17,35.06,35.16,34141.100632684735,22.6055,22.6764,22.6055,22.6699,34141.1006
2010-10-18 09:50:00,35.15,35.25,35.08,35.16,102065.1784648442,22.6635,22.728,22.6184,22.6699,102065.1785
2010-10-18 09:55:00,35.12,35.24,35.08,35.24,35812.34332099797,22.6442,22.7215,22.6184,22.7215,35812.3433
2010-10-18 10:00:00,35.23,35.39,35.17,35.28,188731.0493016593,22.7151,22.8182,22.6764,22.7473,188731.0493
2010-10-18 10:05:00,35.31,35.54,35.3,35.49,139429.38999641876,22.7667,22.915,22.7602,22.8827,139429.39
2010-10-18 10:10:00,35.48,35.54,35.44,35.52,91082.72651307152,22.8763,22.915,22.8505,22.9021,91082.7265
2010-10-18 10:15:00,35.51,35.55,35.48,35.52,61239.10707890653,22.8956,22.9214,22.8763,22.9021,61239.1071
2010-10-18 10:20:00,35.52,35.58,35.43,35.48,110421.3919064104,22.9021,22.9407,22.844,22.8763,110421.3919
2010-10-18 10:25:00,35.46,35.46,35.27,35.35,51211.6509490271,22.8634,22.8634,22.7409,22.7924,51211.6509
2010-10-18 10:30:00,35.35,35.43,35.33,35.41,36647.96466515459,22.7924,22.844,22.7796,22.8311,36647.9647
2010-10-18 10:35:00,35.41,35.43,35.38,35.43,40348.57347499105,22.8311,22.844,22.8118,22.844,40348.5735
2010-10-18 10:40:00,35.43,35.52,35.39,35.51,110182.6429509371,22.844,22.9021,22.8182,22.8956,110182.643
2010-10-18 10:45:00,35.49,35.52,35.42,35.51,72102.18455294258,22.8827,22.9021,22.8376,22.8956,72102.1846
2010-10-18 10:50:00,35.51,35.54,35.48,35.49,39751.70108630775,22.8956,22.915,22.8763,22.8827,39751.7011
2010-10-18 10:55:00,35.49,35.52,35.49,35.52,29246.74704548168,22.8827,22.9021,22.8827,22.9021,29246.747
2010-10-18 11:00:00,35.52,35.53,35.39,35.39,40826.071385937685,22.9021,22.9085,22.8182,22.8182,40826.0714
2010-10-18 11:05:00,35.39,35.43,35.34,35.4,36886.71362062791,22.8182,22.844,22.786,22.8247,36886.7136
2010-10-18 11:10:00,35.37,35.4,35.32,35.33,21726.1549480721,22.8053,22.8247,22.7731,22.7796,21726.1549
2010-10-18 11:15:00,35.33,35.43,35.33,35.35,31156.73868926824,22.7796,22.844,22.7796,22.7924,31156.7387
2010-10-18 11:20:00,35.36,35.46,35.34,35.4,23874.89554733198,22.7989,22.8634,22.786,22.8247,23874.8955
2010-10-18 11:25:00,35.38,35.41,35.32,35.37,12534.32016234929,22.8118,22.8311,22.7731,22.8053,12534.3202
2010-10-18 11:30:00,35.36,35.36,35.31,35.31,19219.290915602243,22.7989,22.7989,22.7667,22.7667,19219.2909
2010-10-18 11:35:00,35.33,35.4,35.28,35.37,26023.63614659186,22.7796,22.8247,22.7473,22.8053,26023.6361
2010-10-18 11:40:00,35.37,35.37,35.32,35.33,9311.209263459472,22.8053,22.8053,22.7731,22.7796,9311.2093
2010-10-18 11:45:00,35.35,35.43,35.35,35.43,39632.326608571086,22.7924,22.844,22.7924,22.844,39632.3266
2010-10-18 11:50:00,35.42,35.43,35.32,35.38,25904.2616688552,22.8376,22.844,22.7731,22.8118,25904.2617
2010-10-18 11:55:00,35.4,35.4,35.36,35.38,5610.600453623016,22.8247,22.8247,22.7989,22.8118,5610.6005
2010-10-18 12:00:00,35.38,35.38,35.33,35.33,17428.673749552345,22.8118,22.8118,22.7796,22.7796,17428.6737
2010-10-18 12:05:00,35.36,35.38,35.32,35.36,29843.61943416497,22.7989,22.8118,22.7731,22.7989,29843.6194
2010-10-18 12:10:00,35.37,35.37,35.33,35.33,26381.75957980184,22.8053,22.8053,22.7796,22.7796,26381.7596
2010-10-18 12:15:00,35.33,35.33,35.29,35.31,17070.550316342367,22.7796,22.7796,22.7538,22.7667,17070.5503
2010-10-18 12:20:00,35.3,35.33,35.3,35.3,6565.596275516295,22.7602,22.7796,22.7602,22.7602,6565.5963
2010-10-18 12:25:00,35.31,35.33,35.24,35.32,21606.78047033544,22.7667,22.7796,22.7215,22.7731,21606.7805
2010-10-18 12:30:00,35.33,35.34,35.18,35.23,61119.73260116987,22.7796,22.786,22.6828,22.7151,61119.7326
2010-10-18 12:35:00,35.24,35.33,35.22,35.32,30201.74286737496,22.7215,22.7796,22.7086,22.7731,30201.7429
2010-10-18 12:40:00,35.33,35.33,35.3,35.33,7878.715530619554,22.7796,22.7796,22.7602,22.7796,7878.7155
2010-10-18 12:45:00,35.34,35.35,35.33,35.35,12773.06911782261,22.786,22.7924,22.7796,22.7924,12773.0691
2010-10-18 12:50:00,35.35,35.44,35.33,35.38,130834.42759937924,22.7924,22.8505,22.7796,22.8118,130834.4276
2010-10-18 12:55:00,35.39,35.44,35.31,35.41,56941.625880386775,22.8182,22.8505,22.7667,22.8311,56941.6259
2010-10-18 13:00:00,35.42,35.45,35.39,35.39,25307.389280171898,22.8376,22.8569,22.8182,22.8182,25307.3893
2010-10-18 13:05:00,35.4,35.44,35.39,35.39,12534.32016234929,22.8247,22.8505,22.8182,22.8182,12534.3202
2010-10-18 13:10:00,35.39,35.43,35.38,35.43,4416.855676256417,22.8182,22.844,22.8118,22.844,4416.8557
2010-10-18 13:15:00,35.43,35.44,35.39,35.43,14324.937328399188,22.844,22.8505,22.8182,22.844,14324.9373
2010-10-18 13:20:00,35.41,35.45,35.41,35.41,10146.830607616092,22.8311,22.8569,22.8311,22.8311,10146.8306
2010-10-18 13:25:00,35.42,35.46,35.42,35.42,20174.286737495524,22.8376,22.8634,22.8376,22.8376,20174.2867
2010-10-18 13:30:00,35.43,35.44,35.42,35.43,24113.6445028053,22.844,22.8505,22.8376,22.844,24113.6445
2010-10-18 13:35:00,35.43,35.47,35.43,35.46,27694.878834905096,22.844,22.8698,22.844,22.8634,27694.8788
2010-10-18 13:40:00,35.46,35.46,35.43,35.44,16951.175838605704,22.8634,22.8634,22.844,22.8505,16951.1758
2010-10-18 13:45:00,35.45,35.49,35.45,35.48,51092.27647129044,22.8569,22.8827,22.8569,22.8763,51092.2765
2010-10-18 13:50:00,35.48,35.49,35.45,35.47,10624.328518562732,22.8763,22.8827,22.8569,22.8698,10624.3285
2010-10-18 13:55:00,35.48,35.49,35.48,35.48,19338.665393338903,22.8763,22.8827,22.8763,22.8763,19338.6654
2010-10-18 14:00:00,35.48,35.5,35.43,35.44,25188.01480243524,22.8763,22.8892,22.844,22.8505,25188.0148
2010-10-18 14:05:00,35.43,35.43,35.39,35.41,32111.73451116152,22.844,22.844,22.8182,22.8311,32111.7345
2010-10-18 14:10:00,35.41,35.43,35.37,35.37,9669.332696669451,22.8311,22.844,22.8053,22.8053,9669.3327
2010-10-18 14:15:00,35.39,35.43,35.38,35.43,16354.303449922409,22.8182,22.844,22.8118,22.844,16354.3034
2010-10-18 14:20:00,35.43,35.49,35.41,35.47,26262.38510206518,22.844,22.8827,22.8311,22.8698,26262.3851
2010-10-18 14:25:00,35.48,35.52,35.47,35.52,68520.95022084279,22.8763,22.9021,22.8698,22.9021,68520.9502
2010-10-18 14:30:00,35.52,35.52,35.48,35.49,34499.22406589471,22.9021,22.9021,22.8763,22.8827,34499.2241
2010-10-18 14:35:00,35.48,35.49,35.45,35.47,22681.15076996538,22.8763,22.8827,22.8569,22.8698,22681.1508
2010-10-18 14:40:00,35.47,35.5,35.45,35.49,35931.71779873463,22.8698,22.8892,22.8569,22.8827,35931.7178
2010-10-18 14:45:00,35.48,35.52,35.48,35.49,26143.01062432852,22.8763,22.9021,22.8763,22.8827,26143.0106
2010-10-18 14:50:00,35.5,35.51,35.45,35.45,12892.443595559267,22.8892,22.8956,22.8569,22.8569,12892.4436
2010-10-18 14:55:00,35.45,35.48,35.43,35.45,15876.805538975766,22.8569,22.8763,22.844,22.8569,15876.8055
2010-10-18 15:00:00,35.44,35.5,35.43,35.48,14324.937328399188,22.8505,22.8892,22.844,22.8763,14324.9373
2010-10-18 15:05:00,35.48,35.56,35.48,35.55,93470.21606780472,22.8763,22.9278,22.8763,22.9214,93470.2161
2010-10-18 15:10:00,35.54,35.55,35.5,35.5,24352.39345827862,22.915,22.9214,22.8892,22.8892,24352.3935
2010-10-18 15:15:00,35.5,35.53,35.49,35.49,36767.33914289125,22.8892,22.9085,22.8827,22.8827,36767.3391
2010-10-18 15:20:00,35.49,35.54,35.48,35.54,52882.893637340334,22.8827,22.915,22.8763,22.915,52882.8936
2010-10-18 15:25:00,35.54,35.56,35.53,35.54,53121.64259281365,22.915,22.9278,22.9085,22.915,53121.6426
2010-10-18 15:30:00,35.55,35.56,35.53,35.54,43929.807807090845,22.9214,22.9278,22.9085,22.915,43929.8078
2010-10-18 15:35:00,35.54,35.55,35.45,35.46,84159.00680434523,22.915,22.9214,22.8569,22.8634,84159.0068
2010-10-18 15:40:00,35.46,35.47,35.42,35.44,101229.5571206876,22.8634,22.8698,22.8376,22.8505,101229.5571
2010-10-18 15:45:00,35.44,35.45,35.34,35.34,118538.85639250328,22.8505,22.8569,22.786,22.786,118538.8564
2010-10-18 15:50:00,35.34,35.39,35.33,35.37,140981.25820699535,22.786,22.8182,22.7796,22.8053,140981.2582
2010-10-18 15:55:00,35.36,35.38,35.29,35.38,160081.17464486093,22.7989,22.8118,22.7538,22.8118,160081.1746
2010-10-19 09:30:00,35.02,35.07,34.87,34.94,112808.8814611436,22.5797,22.6119,22.483,22.5281,112808.8815
2010-10-19 09:35:00,34.95,35.05,34.9,35.02,50256.65512713382,22.5345,22.599,22.5023,22.5797,50256.6551
2010-10-19 09:40:00,35.05,35.16,35.03,35.1,54673.51080339024,22.599,22.6699,22.5861,22.6313,54673.5108
2010-10-19 09:45:00,35.08,35.18,35.06,35.1,68759.6991763161,22.6184,22.6828,22.6055,22.6313,68759.6992
2010-10-19 09:50:00,35.08,35.1,34.97,34.97,50137.28064939716,22.6184,22.6313,22.5474,22.5474,50137.2806
2010-10-19 09:55:00,34.98,35.06,34.89,34.9,117941.98400381998,22.5539,22.6055,22.4959,22.5023,117941.984
2010-10-19 10:00:00,34.89,34.92,34.76,34.79,159126.17882296766,22.4959,22.5152,22.412,22.4314,159126.1788
2010-10-19 10:05:00,34.79,34.83,34.74,34.79,83084.6365047153,22.4314,22.4572,22.3991,22.4314,83084.6365
2010-10-19 10:10:00,34.79,35.01,34.79,34.95,58374.11961322669,22.4314,22.5732,22.4314,22.5345,58374.1196
2010-10-19 10:15:00,34.95,35.07,34.95,35.02,92276.4712904381,22.5345,22.6119,22.5345,22.5797,92276.4713
2010-10-19 10:20:00,35.03,35.03,34.91,34.96,78429.03187298555,22.5861,22.5861,22.5088,22.541,78429.0319
2010-10-19 10:25:00,34.96,35.07,34.92,35.04,60403.48573474991,22.541,22.6119,22.5152,22.5926,60403.4857
2010-10-19 10:30:00,35.06,35.1,34.97,35.05,85949.62397039513,22.6055,22.6313,22.5474,22.599,85949.624
2010-10-19 10:35:00,35.07,35.09,34.97,34.97,25188.01480243524,22.6119,22.6248,22.5474,22.5474,25188.0148
2010-10-19 10:40:00,35.0,35.07,34.97,35.02,30679.2407783216,22.5668,22.6119,22.5474,22.5797,30679.2408
2010-10-19 10:45:00,35.02,35.1,35.01,35.08,35096.09645457801,22.5797,22.6313,22.5732,22.6184,35096.0965
2010-10-19 10:50:00,35.08,35.14,35.07,35.1,48943.53587203056,22.6184,22.657,22.6119,22.6313,48943.5359
2010-10-19 10:55:00,35.12,35.16,34.97,35.02,77951.53396203891,22.6442,22.6699,22.5474,22.5797,77951.534
2010-10-19 11:00:00,34.98,35.02,34.96,34.97,56583.50244717679,22.5539,22.5797,22.541,22.5474,56583.5024
2010-10-19 11:05:00,34.97,35.02,34.87,34.87,50853.52751581712,22.5474,22.5797,22.483,22.483,50853.5275
2010-10-19 11:10:00,34.87,34.96,34.86,34.96,27217.38092395846,22.483,22.541,22.4765,22.541,27217.3809
2010-10-19 11:15:00,34.97,35.0,34.93,34.93,32827.98137758147,22.5474,22.5668,22.5216,22.5216,32827.9814
2010-10-19 11:20:00,34.94,34.94,34.86,34.88,53599.140503760296,22.5281,22.5281,22.4765,22.4894,53599.1405
2010-10-19 11:25:00,34.88,34.92,34.87,34.89,19219.290915602243,22.4894,22.5152,22.483,22.4959,19219.2909
2010-10-19 11:30:00,34.91,34.96,34.87,34.87,23636.146591858665,22.5088,22.541,22.483,22.483,23636.1466
2010-10-19 11:35:00,34.87,34.92,34.86,34.86,35215.47093231467,22.483,22.5152,22.4765,22.4765,35215.4709
2010-10-19 11:40:00,34.86,34.89,34.86,34.88,9191.834785722813,22.4765,22.4959,22.4765,22.4894,9191.8348
2010-10-19 11:45:00,34.92,34.99,34.92,34.97,12414.94568461263,22.5152,22.5603,22.5152,22.5474,12414.9457
2010-10-19 11:50:00,34.99,35.02,34.97,35.0,10385.579563089412,22.5603,22.5797,22.5474,22.5668,10385.5796
2010-10-19 11:55:00,35.0,35.02,34.97,35.0,14324.937328399188,22.5668,22.5797,22.5474,22.5668,14324.9373
2010-10-19 12:00:00,34.99,35.05,34.99,35.04,22203.65285901874,22.5603,22.599,22.5603,22.5926,22203.6529
2010-10-19 12:05:00,35.04,35.04,34.96,34.98,7162.468664199594,22.5926,22.5926,22.541,22.5539,7162.4687
2010-10-19 12:10:00,34.99,35.05,34.99,35.03,7281.843141936254,22.5603,22.599,22.5603,22.5861,7281.8431
2010-10-19 12:15:00,35.02,35.05,35.0,35.04,13847.439417452548,22.5797,22.599,22.5668,22.5926,13847.4394
2010-10-19 12:20:00,35.03,35.04,34.93,34.93,9191.834785722813,22.5861,22.5926,22.5216,22.5216,9191.8348
2010-10-19 12:25:00,34.95,34.95,34.91,34.92,7401.217619672914,22.5345,22.5345,22.5088,22.5152,7401.2176
2010-10-19 12:30:00,34.94,34.97,34.92,34.95,7759.341052882894,22.5281,22.5474,22.5152,22.5345,7759.3411
2010-10-19 12:35:00,34.93,34.94,34.88,34.91,10266.20508535275,22.5216,22.5281,22.4894,22.5088,10266.2051
2010-10-19 12:40:00,34.92,34.96,34.92,34.94,21248.657037125464,22.5152,22.541,22.5152,22.5281,21248.657
2010-10-19 12:45:00,34.94,34.95,34.88,34.88,9549.958218932792,22.5281,22.5345,22.4894,22.4894,9549.9582
2010-10-19 12:50:00,34.9,34.9,34.82,34.88,17667.422705025667,22.5023,22.5023,22.4507,22.4894,17667.4227
2010-10-19 12:55:00,34.88,34.9,34.85,34.87,22919.8997254387,22.4894,22.5023,22.4701,22.483,22919.8997
2010-10-19 13:00:00,34.86,34.9,34.83,34.9,20532.4101707055,22.4765,22.5023,22.4572,22.5023,20532.4102
2010-10-19 13:05:00,34.92,34.92,34.84,34.84,36170.46675420795,22.5152,22.5152,22.4636,22.4636,36170.4668
2010-10-19 13:10:00,34.85,34.87,34.82,34.83,8953.085830249493,22.4701,22.483,22.4507,22.4572,8953.0858
2010-10-19 13:15:00,34.83,34.92,34.81,34.92,10385.579563089412,22.4572,22.5152,22.4443,22.5152,10385.5796
2010-10-19 13:20:00,34.92,34.92,34.87,34.89,25546.13823564522,22.5152,22.5152,22.483,22.4959,25546.1382
2010-10-19 13:25:00,34.89,34.89,34.83,34.85,38557.956308941146,22.4959,22.4959,22.4572,22.4701,38557.9563
2010-10-19 13:30:00,34.84,34.89,34.83,34.89,24591.14241375194,22.4636,22.4959,22.4572,22.4959,24591.1424
2010-10-19 13:35:00,34.91,34.92,34.83,34.92,34260.475110421394,22.5088,22.5152,22.4572,22.5152,34260.4751
2010-10-19 13:40:00,34.92,34.92,34.87,34.87,20174.286737495524,22.5152,22.5152,22.483,22.483,20174.2867
2010-10-19 13:45:00,34.88,34.91,34.84,34.91,15041.184194819149,22.4894,22.5088,22.4636,22.5088,15041.1842
2010-10-19 13:50:00,34.9,34.91,34.69,34.72,72937.8058970992,22.5023,22.5088,22.3669,22.3862,72937.8059
2010-10-19 13:55:00,34.71,34.71,34.5,34.56,64223.46902232303,22.3798,22.3798,22.2444,22.2831,64223.469
2010-10-19 14:00:00,34.56,34.56,34.4,34.4,232660.8571087501,22.2831,22.2831,22.1799,22.1799,232660.8571
2010-10-19 14:05:00,34.4,34.5,34.25,34.26,162588.0386773308,22.1799,22.2444,22.0832,22.0897,162588.0387
2010-10-19 14:10:00,34.26,34.39,34.18,34.34,72102.18455294258,22.0897,22.1735,22.0381,22.1412,72102.1846
2010-10-19 14:15:00,34.35,34.4,34.24,34.26,46675.42079503402,22.1477,22.1799,22.0768,22.0897,46675.4208
2010-10-19 14:20:00,34.23,34.4,34.23,34.26,31634.23660021488,22.0703,22.1799,22.0703,22.0897,31634.2366
2010-10-19 14:25:00,34.25,34.38,34.21,34.34,91321.47546854484,22.0832,22.167,22.0574,22.1412,91321.4755
2010-10-19 14:30:00,34.35,34.42,34.31,34.41,53479.76602602364,22.1477,22.1928,22.1219,22.1864,53479.766
2010-10-19 14:35:00,34.41,34.42,34.36,34.38,36170.46675420795,22.1864,22.1928,22.1541,22.167,36170.4668
2010-10-19 14:40:00,34.35,34.5,34.35,34.5,26501.134057538497,22.1477,22.2444,22.1477,22.2444,26501.1341
2010-10-19 14:45:00,34.49,34.5,34.42,34.45,67804.70335442282,22.238,22.2444,22.1928,22.2122,67804.7034
2010-10-19 14:50:00,34.45,34.5,34.4,34.45,45481.67601766742,22.2122,22.2444,22.1799,22.2122,45481.676
2010-10-19 14:55:00,34.45,34.48,34.36,34.37,36051.09227647129,22.2122,22.2315,22.1541,22.1606,36051.0923
2010-10-19 15:00:00,34.37,34.43,34.29,34.34,71744.0611197326,22.1606,22.1993,22.109,22.1412,71744.0611
2010-10-19 15:05:00,34.33,34.37,34.24,34.24,48107.91452787394,22.1348,22.1606,22.0768,22.0768,48107.9145
2010-10-19 15:10:00,34.24,34.3,34.18,34.21,76519.040229199,22.0768,22.1154,22.0381,22.0574,76519.0402
2010-10-19 15:15:00,34.22,34.33,34.22,34.24,45720.42497314074,22.0639,22.1348,22.0639,22.0768,45720.425
2010-10-19 15:20:00,34.25,34.35,34.23,34.31,52047.27229318372,22.0832,22.1477,22.0703,22.1219,52047.2723
2010-10-19 15:25:00,34.31,34.35,34.22,34.25,41900.441685567625,22.1219,22.1477,22.0639,22.0832,41900.4417
2010-10-19 15:30:00,34.25,34.34,34.19,34.31,150411.84194819146,22.0832,22.1412,22.0445,22.1219,150411.8419
2010-10-19 15:35:00,34.31,34.36,34.3,34.35,60642.23469022323,22.1219,22.1541,22.1154,22.1477,60642.2347
2010-10-19 15:40:00,34.35,34.35,34.3,34.35,54912.259758863554,22.1477,22.1477,22.1154,22.1477,54912.2598
2010-10-19 15:45:00,34.34,34.36,34.3,34.33,66252.83514384624,22.1412,22.1541,22.1154,22.1348,66252.8351
2010-10-19 15:50:00,34.32,34.43,34.3,34.42,88933.98591381163,22.1283,22.1993,22.1154,22.1928,88933.9859
2010-10-19 15:55:00,34.41,34.43,34.32,34.36,132266.92133221918,22.1864,22.1993,22.1283,22.1541,132266.9213
2010-10-20 09:30:00,34.62,34.67,34.51,34.67,87262.74322549839,22.3218,22.354,22.2508,22.354,87262.7432
2010-10-20 09:35:00,34.67,34.72,34.61,34.62,87382.11770323505,22.354,22.3862,22.3153,22.3218,87382.1177
2010-10-20 09:40:00,34.63,34.66,34.53,34.63,97887.07174406112,22.3282,22.3476,22.2637,22.3282,97887.0717
2010-10-20 09:45:00,34.64,34.69,34.51,34.54,86068.9984481318,22.3347,22.3669,22.2508,22.2702,86068.9984
2010-10-20 09:50:00,34.54,34.66,34.54,34.59,49062.91034976722,22.2702,22.3476,22.2702,22.3024,49062.9103
2010-10-20 09:55:00,34.59,34.63,34.53,34.54,20890.533603915483,22.3024,22.3282,22.2637,22.2702,20890.5336
2010-10-20 10:00:00,34.56,34.61,34.51,34.61,33424.85376626477,22.2831,22.3153,22.2508,22.3153,33424.8538
2010-10-20 10:05:00,34.61,34.64,34.6,34.62,29007.99809000836,22.3153,22.3347,22.3089,22.3218,29007.9981
2010-10-20 10:10:00,34.61,34.7,34.56,34.66,55151.00871433687,22.3153,22.3734,22.2831,22.3476,55151.0087
2010-10-20 10:15:00,34.66,34.66,34.56,34.56,36051.09227647129,22.3476,22.3476,22.2831,22.2831,36051.0923
2010-10-20 10:20:00,34.56,34.61,34.5,34.61,40229.19899725439,22.2831,22.3153,22.2444,22.3153,40229.199
2010-10-20 10:25:00,34.61,34.63,34.56,34.61,28649.874656798376,22.3153,22.3282,22.2831,22.3153,28649.8747
2010-10-20 10:30:00,34.61,34.72,34.61,34.61,85591.50053718514,22.3153,22.3862,22.3153,22.3153,85591.5005
2010-10-20 10:35:00,34.65,34.66,34.53,34.58,24113.6445028053,22.3411,22.3476,22.2637,22.296,24113.6445
2010-10-20 10:40:00,34.6,34.76,34.6,34.75,99438.9399546377,22.3089,22.412,22.3089,22.4056,99438.94
2010-10-20 10:45:00,34.76,34.76,34.71,34.73,107317.65548525724,22.412,22.412,22.3798,22.3927,107317.6555
2010-10-20 10:50:00,34.76,34.77,34.63,34.66,42497.31407425093,22.412,22.4185,22.3282,22.3476,42497.3141
2010-10-20 10:55:00,34.66,34.68,34.55,34.6,37961.08392025785,22.3476,22.3605,22.2766,22.3089,37961.0839
2010-10-20 11:00:00,34.6,34.65,34.58,34.59,20771.159126178823,22.3089,22.3411,22.296,22.3024,20771.1591
2010-10-20 11:05:00,34.58,34.68,34.58,34.68,50614.7785603438,22.296,22.3605,22.296,22.3605,50614.7786
2010-10-20 11:10:00,34.69,34.71,34.58,34.64,37483.586009311206,22.3669,22.3798,22.296,22.3347,37483.586
2010-10-20 11:15:00,34.65,34.71,34.61,34.69,20771.159126178823,22.3411,22.3798,22.3153,22.3669,20771.1591
2010-10-20 11:20:00,34.69,34.71,34.68,34.71,13250.567028769248,22.3669,22.3798,22.3605,22.3798,13250.567
2010-10-20 11:25:00,34.73,34.81,34.71,34.79,36409.21570968127,22.3927,22.4443,22.3798,22.4314,36409.2157
2010-10-20 11:30:00,34.8,34.89,34.8,34.87,72818.43141936253,22.4378,22.4959,22.4378,22.483,72818.4314
2010-10-20 11:35:00,34.87,34.88,34.84,34.86,34260.475110421394,22.483,22.4894,22.4636,22.4765,34260.4751
2010-10-20 11:40:00,34.86,34.89,34.84,34.88,10504.954040826073,22.4765,22.4959,22.4636,22.4894,10504.954
2010-10-20 11:45:00,34.89,34.99,34.88,34.95,106482.03414110064,22.4959,22.5603,22.4894,22.5345,106482.0341
2010-10-20 11:50:00,34.94,34.97,34.91,34.95,16831.801360869045,22.5281,22.5474,22.5088,22.5345,16831.8014
2010-10-20 11:55:00,34.96,34.97,34.95,34.96,8833.711352512833,22.541,22.5474,22.5345,22.541,8833.7114
2010-10-20 12:00:00,34.95,35.07,34.92,35.04,53957.263936970274,22.5345,22.6119,22.5152,22.5926,53957.2639
2010-10-20 12:05:00,35.04,35.06,34.97,35.02,36886.71362062791,22.5926,22.6055,22.5474,22.5797,36886.7136
2010-10-20 12:10:00,35.04,35.11,35.02,35.07,25784.88719111853,22.5926,22.6377,22.5797,22.6119,25784.8872
2010-10-20 12:15:00,35.08,35.18,35.05,35.18,86188.37292586845,22.6184,22.6828,22.599,22.6828,86188.3729
2010-10-20 12:20:00,35.15,35.15,35.06,35.09,28172.376745851736,22.6635,22.6635,22.6055,22.6248,28172.3767
2010-10-20 12:25:00,35.12,35.15,35.07,35.09,17428.673749552345,22.6442,22.6635,22.6119,22.6248,17428.6737
2010-10-20 12:30:00,35.07,35.15,35.07,35.12,9788.707174406112,22.6119,22.6635,22.6119,22.6442,9788.7072
2010-10-20 12:35:00,35.12,35.15,35.12,35.15,28053.00226811508,22.6442,22.6635,22.6442,22.6635,28053.0023
2010-10-20 12:40:00,35.14,35.18,35.12,35.15,21964.903903545423,22.657,22.6828,22.6442,22.6635,21964.9039
2010-10-20 12:45:00,35.14,35.16,35.09,35.1,26859.25749074848,22.657,22.6699,22.6248,22.6313,26859.2575
2010-10-20 12:50:00,35.1,35.13,35.06,35.11,14444.311806135847,22.6313,22.6506,22.6055,22.6377,14444.3118
2010-10-20 12:55:00,35.12,35.13,35.08,35.13,19338.665393338903,22.6442,22.6506,22.6184,22.6506,19338.6654
2010-10-20 13:00:00,35.12,35.17,35.12,35.12,36528.59018741793,22.6442,22.6764,22.6442,22.6442,36528.5902
2010-10-20 13:05:00,35.13,35.18,35.13,35.18,21009.908081652145,22.6506,22.6828,22.6506,22.6828,21009.9081
2010-10-20 13:10:00,35.17,35.18,35.12,35.17,20054.912259758865,22.6764,22.6828,22.6442,22.6764,20054.9123
2010-10-20 13:15:00,35.16,35.18,35.14,35.18,60761.60916795989,22.6699,22.6828,22.657,22.6828,60761.6092
2010-10-20 13:20:00,35.17,35.18,35.14,35.16,46556.04631729736,22.6764,22.6828,22.657,22.6699,46556.0463
2010-10-20 13:25:00,35.16,35.18,35.15,35.17,22919.8997254387,22.6699,22.6828,22.6635,22.6764,22919.8997
2010-10-20 13:30:00,35.17,35.25,35.15,35.23,124149.4568461263,22.6764,22.728,22.6635,22.7151,124149.4568
2010-10-20 13:35:00,35.23,35.29,35.23,35.26,62790.97528948311,22.7151,22.7538,22.7151,22.7344,62790.9753
2010-10-20 13:40:00,35.27,35.27,35.11,35.2,45123.55258445744,22.7409,22.7409,22.6377,22.6957,45123.5526
2010-10-20 13:45:00,35.21,35.21,35.12,35.15,14921.809717082488,22.7022,22.7022,22.6442,22.6635,14921.8097
2010-10-20 13:50:00,35.15,35.17,35.11,35.12,20174.286737495524,22.6635,22.6764,22.6377,22.6442,20174.2867
2010-10-20 13:55:00,35.12,35.12,35.02,35.11,33066.730333054795,22.6442,22.6442,22.5797,22.6377,33066.7303
2010-10-20 14:00:00,35.11,35.15,34.95,34.97,48227.2890056106,22.6377,22.6635,22.5345,22.5474,48227.289
2010-10-20 14:05:00,34.97,35.12,34.97,35.0,24113.6445028053,22.5474,22.6442,22.5474,22.5668,24113.6445
2010-10-20 14:10:00,35.0,35.07,34.99,35.05,22084.27838128208,22.5668,22.6119,22.5603,22.599,22084.2784
2010-10-20 14:15:00,35.05,35.17,35.05,35.14,35573.59436552465,22.599,22.6764,22.599,22.657,35573.5944
2010-10-20 14:20:00,35.14,35.21,35.14,35.18,74012.17619672914,22.657,22.7022,22.657,22.6828,74012.1762
2010-10-20 14:25:00,35.2,35.25,35.17,35.17,16831.801360869045,22.6957,22.728,22.6764,22.6764,16831.8014
2010-10-20 14:30:00,35.18,35.23,35.18,35.21,20413.03569296884,22.6828,22.7151,22.6828,22.7022,20413.0357
2010-10-20 14:35:00,35.21,35.24,35.21,35.24,35454.21988778799,22.7022,22.7215,22.7022,22.7215,35454.2199
2010-10-20 14:40:00,35.25,35.27,35.23,35.27,49779.15721618718,22.728,22.7409,22.7151,22.7409,49779.1572
2010-10-20 14:45:00,35.27,35.28,35.2,35.21,23158.64868091202,22.7409,22.7473,22.6957,22.7022,23158.6487
2010-10-20 14:50:00,35.2,35.2,35.12,35.16,22442.401814492063,22.6957,22.6957,22.6442,22.6699,22442.4018
2010-10-20 14:55:00,35.14,35.14,35.04,35.12,44049.182284827504,22.657,22.657,22.5926,22.6442,44049.1823
2010-10-20 15:00:00,35.12,35.13,35.06,35.09,34499.22406589471,22.6442,22.6506,22.6055,22.6248,34499.2241
2010-10-20 15:05:00,35.1,35.15,35.07,35.12,33186.104810791454,22.6313,22.6635,22.6119,22.6442,33186.1048
2010-10-20 15:10:00,35.11,35.12,35.05,35.08,18264.295093708966,22.6377,22.6442,22.599,22.6184,18264.2951
2010-10-20 15:15:00,35.08,35.13,35.08,35.1,44526.68019577414,22.6184,22.6506,22.6184,22.6313,44526.6802
2010-10-20 15:20:00,35.1,35.12,35.07,35.08,60642.23469022323,22.6313,22.6442,22.6119,22.6184,60642.2347
2010-10-20 15:25:00,35.09,35.09,35.03,35.04,68998.44813178942,22.6248,22.6248,22.5861,22.5926,68998.4481
2010-10-20 15:30:00,35.04,35.07,35.01,35.04,49182.28482750388,22.5926,22.6119,22.5732,22.5926,49182.2848
2010-10-20 15:35:00,35.04,35.06,34.9,34.93,102065.1784648442,22.5926,22.6055,22.5023,22.5216,102065.1785
2010-10-20 15:40:00,34.93,34.99,34.77,34.85,152560.58254745134,22.5216,22.5603,22.4185,22.4701,152560.5825
2010-10-20 15:45:00,34.87,34.96,34.86,34.87,91798.97337949146,22.483,22.541,22.4765,22.483,91798.9734
2010-10-20 15:50:00,34.87,34.91,34.76,34.76,125343.20162349287,22.483,22.5088,22.412,22.412,125343.2016
2010-10-20 15:55:00,34.76,34.88,34.76,34.84,158171.18300107436,22.412,22.4894,22.412,22.4636,158171.183
2010-10-21 09:30:00,35.01,35.09,34.93,34.96,66610.95857705623,22.5732,22.6248,22.5216,22.541,66610.9586
2010-10-21 09:35:00,34.96,35.05,34.93,35.03,77593.41052882893,22.541,22.599,22.5216,22.5861,77593.4105
2010-10-21 09:40:00,35.02,35.1,35.0,35.03,68401.57574310612,22.5797,22.6313,22.5668,22.5861,68401.5757
2010-10-21 09:45:00,35.05,35.05,34.97,35.02,56225.37901396681,22.599,22.599,22.5474,22.5797,56225.379
2010-10-21 09:50:00,35.03,35.13,34.99,35.04,72102.18455294258,22.5861,22.6506,22.5603,22.5926,72102.1846
2010-10-21 09:55:00,35.04,35.17,35.04,35.16,28649.874656798376,22.5926,22.6764,22.5926,22.6699,28649.8747
2010-10-21 10:00:00,35.17,35.28,35.09,35.28,103736.42115315744,22.6764,22.7473,22.6248,22.7473,103736.4212
2010-10-21 10:05:00,35.28,35.3,35.13,35.25,76280.29127372567,22.7473,22.7602,22.6506,22.728,76280.2913
2010-10-21 10:10:00,35.26,35.35,35.23,35.29,58732.24304643667,22.7344,22.7924,22.7151,22.7538,58732.243
2010-10-21 10:15:00,35.28,35.31,35.27,35.29,30201.74286737496,22.7473,22.7667,22.7409,22.7538,30201.7429
2010-10-21 10:20:00,35.28,35.34,35.25,35.34,53002.26811507699,22.7473,22.786,22.728,22.786,53002.2681
2010-10-21 10:25:00,35.33,35.33,35.27,35.27,38677.330786677805,22.7796,22.7796,22.7409,22.7409,38677.3308
2010-10-21 10:30:00,35.28,35.34,35.28,35.32,41422.94377462099,22.7473,22.786,22.7473,22.7731,41422.9438
2010-10-21 10:35:00,35.32,35.43,35.27,35.4,96096.45457801122,22.7731,22.844,22.7409,22.8247,96096.4546
2010-10-21 10:40:00,35.4,35.41,35.35,35.38,30440.491822848275,22.8247,22.8311,22.7924,22.8118,30440.4918
2010-10-21 10:45:00,35.37,35.43,35.36,35.4,51927.89781544705,22.8053,22.844,22.7989,22.8247,51927.8978
2010-10-21 10:50:00,35.41,35.43,35.2,35.26,100513.31025426764,22.8311,22.844,22.6957,22.7344,100513.3103
2010-10-21 10:55:00,35.24,35.28,35.18,35.27,37722.33496478453,22.7215,22.7473,22.6828,22.7409,37722.335
2010-10-21 11:00:00,35.28,35.28,35.23,35.23,17189.924794079026,22.7473,22.7473,22.7151,22.7151,17189.9248
2010-10-21 11:05:00,35.23,35.32,35.23,35.25,35454.21988778799,22.7151,22.7731,22.7151,22.728,35454.2199
2010-10-21 11:10:00,35.26,35.32,35.25,35.27,58612.86856870001,22.7344,22.7731,22.728,22.7409,58612.8686
2010-10-21 11:15:00,35.28,35.28,35.19,35.19,39751.70108630775,22.7473,22.7473,22.6893,22.6893,39751.7011
2010-10-21 11:20:00,35.21,35.24,35.15,35.17,39871.0755640444,22.7022,22.7215,22.6635,22.6764,39871.0756
2010-10-21 11:25:00,35.16,35.18,35.08,35.17,78787.15530619553,22.6699,22.6828,22.6184,22.6764,78787.1553
2010-10-21 11:30:00,35.17,35.18,35.12,35.17,16831.801360869045,22.6764,22.6828,22.6442,22.6764,16831.8014
2010-10-21 11:35:00,35.17,35.17,34.97,35.02,50853.52751581712,22.6764,22.6764,22.5474,22.5797,50853.5275
2010-10-21 11:40:00,35.02,35.06,34.93,34.97,59687.23886832995,22.5797,22.6055,22.5216,22.5474,59687.2389
2010-10-21 11:45:00,34.97,35.06,34.97,35.02,52524.77020413036,22.5474,22.6055,22.5474,22.5797,52524.7702
2010-10-21 11:50:00,35.03,35.07,34.93,34.97,79622.77665035216,22.5861,22.6119,22.5216,22.5474,79622.7767
2010-10-21 11:55:00,34.97,35.06,34.97,35.05,28291.751223588395,22.5474,22.6055,22.5474,22.599,28291.7512
2010-10-21 12:00:00,35.05,35.07,34.94,35.04,30917.989733794915,22.599,22.6119,22.5281,22.5926,30917.9897
2010-10-21 12:05:00,35.02,35.06,34.97,35.01,25068.64032469858,22.5797,22.6055,22.5474,22.5732,25068.6403
2010-10-21 12:10:00,35.02,35.02,34.89,34.94,69953.4439536827,22.5797,22.5797,22.4959,22.5281,69953.444
2010-10-21 12:15:00,34.93,35.04,34.92,35.04,23755.52106959532,22.5216,22.5926,22.5152,22.5926,23755.5211
2010-10-21 12:20:00,35.03,35.05,34.95,34.98,17189.924794079026,22.5861,22.599,22.5345,22.5539,17189.9248
2010-10-21 12:25:00,34.95,35.01,34.93,35.01,11459.94986271935,22.5345,22.5732,22.5216,22.5732,11459.9499
2010-10-21 12:30:00,35.02,35.02,34.91,34.92,30082.368389638294,22.5797,22.5797,22.5088,22.5152,30082.3684
2010-10-21 12:35:00,34.93,35.01,34.92,34.94,47272.29318371733,22.5216,22.5732,22.5152,22.5281,47272.2932
2010-10-21 12:40:00,34.95,34.98,34.92,34.93,21845.529425808763,22.5345,22.5539,22.5152,22.5216,21845.5294
2010-10-21 12:45:00,34.92,34.98,34.9,34.97,29962.993911901634,22.5152,22.5539,22.5023,22.5474,29962.9939
2010-10-21 12:50:00,34.96,35.0,34.92,34.99,23278.02315864868,22.541,22.5668,22.5152,22.5603,23278.0232
2010-10-21 12:55:00,34.99,35.06,34.99,35.02,22561.77629222872,22.5603,22.6055,22.5603,22.5797,22561.7763
2010-10-21 13:00:00,35.02,35.13,35.02,35.12,32589.232422108154,22.5797,22.6506,22.5797,22.6442,32589.2324
2010-10-21 13:05:00,35.13,35.13,35.03,35.08,10266.20508535275,22.6506,22.6506,22.5861,22.6184,10266.2051
2010-10-21 13:10:00,35.08,35.13,35.05,35.13,77832.15948430226,22.6184,22.6506,22.599,22.6506,77832.1595
2010-10-21 13:15:00,35.12,35.12,35.07,35.09,12176.19672913931,22.6442,22.6442,22.6119,22.6248,12176.1967
2010-10-21 13:20:00,35.09,35.11,35.06,35.09,17309.299271815686,22.6248,22.6377,22.6055,22.6248,17309.2993
2010-10-21 13:25:00,35.08,35.12,35.08,35.1,44049.182284827504,22.6184,22.6442,22.6184,22.6313,44049.1823
2010-10-21 13:30:00,35.1,35.1,35.02,35.03,9669.332696669451,22.6313,22.6313,22.5797,22.5861,9669.3327
2010-10-21 13:35:00,35.02,35.12,35.02,35.03,19219.290915602243,22.5797,22.6442,22.5797,22.5861,19219.2909
2010-10-21 13:40:00,35.05,35.07,34.95,34.99,22442.401814492063,22.599,22.6119,22.5345,22.5603,22442.4018
2010-10-21 13:45:00,34.98,34.98,34.82,34.87,68043.45230989614,22.5539,22.5539,22.4507,22.483,68043.4523
2010-10-21 13:50:00,34.87,34.93,34.71,34.72,79384.02769487884,22.483,22.5216,22.3798,22.3862,79384.0277
2010-10-21 13:55:00,34.74,34.74,34.51,34.57,192312.2836337591,22.3991,22.3991,22.2508,22.2895,192312.2836
2010-10-21 14:00:00,34.58,34.59,34.45,34.57,96573.95248895786,22.296,22.3024,22.2122,22.2895,96573.9525
2010-10-21 14:05:00,34.56,34.58,34.5,34.53,27814.25331264176,22.2831,22.296,22.2444,22.2637,27814.2533
2010-10-21 14:10:00,34.51,34.55,34.5,34.55,39751.70108630775,22.2508,22.2766,22.2444,22.2766,39751.7011
2010-10-21 14:15:00,34.55,34.56,34.41,34.56,87859.61561418169,22.2766,22.2831,22.1864,22.2831,87859.6156
2010-10-21 14:20:00,34.56,34.56,34.39,34.44,27694.878834905096,22.2831,22.2831,22.1735,22.2057,27694.8788
2010-10-21 14:25:00,34.44,34.51,34.44,34.45,21726.1549480721,22.2057,22.2508,22.2057,22.2122,21726.1549
2010-10-21 14:30:00,34.44,34.5,34.42,34.43,29724.24495642832,22.2057,22.2444,22.1928,22.1993,29724.245
2010-10-21 14:35:00,34.43,34.48,34.42,34.44,29604.870478691657,22.1993,22.2315,22.1928,22.2057,29604.8705
2010-10-21 14:40:00,34.44,34.55,34.43,34.53,30321.117345111616,22.2057,22.2766,22.1993,22.2637,30321.1173
2010-10-21 14:45:00,34.53,34.55,34.49,34.5,26381.75957980184,22.2637,22.2766,22.238,22.2444,26381.7596
2010-10-21 14:50:00,34.5,34.62,34.49,34.61,32469.85794437149,22.2444,22.3218,22.238,22.3153,32469.8579
2010-10-21 14:55:00,34.61,34.62,34.56,34.57,20054.912259758865,22.3153,22.3218,22.2831,22.2895,20054.9123
2010-10-21 15:00:00,34.58,34.64,34.57,34.59,19458.039871075565,22.296,22.3347,22.2895,22.3024,19458.0399
2010-10-21 15:05:00,34.59,34.61,34.54,34.54,18144.920615972303,22.3024,22.3153,22.2702,22.2702,18144.9206
2010-10-21 15:10:00,34.54,34.58,34.51,34.58,12295.57120687597,22.2702,22.296,22.2508,22.296,12295.5712
2010-10-21 15:15:00,34.59,34.68,34.57,34.66,26620.50853527516,22.3024,22.3605,22.2895,22.3476,26620.5085
2010-10-21 15:20:00,34.66,34.7,34.66,34.7,16473.677927659068,22.3476,22.3734,22.3476,22.3734,16473.6779
2010-10-21 15:25:00,34.72,34.74,34.61,34.67,38438.58183120449,22.3862,22.3991,22.3153,22.354,38438.5818
2010-10-21 15:30:00,34.68,34.71,34.59,34.61,33186.104810791454,22.3605,22.3798,22.3024,22.3153,33186.1048
2010-10-21 15:35:00,34.61,34.67,34.61,34.63,38319.20735346783,22.3153,22.354,22.3153,22.3282,38319.2074
2010-10-21 15:40:00,34.63,34.66,34.6,34.63,28411.12570132505,22.3282,22.3476,22.3089,22.3282,28411.1257
2010-10-21 15:45:00,34.62,34.64,34.56,34.61,87978.99009191834,22.3218,22.3347,22.2831,22.3153,87978.9901
2010-10-21 15:50:00,34.61,34.65,34.56,34.65,83681.5088933986,22.3153,22.3411,22.2831,22.3411,83681.5089
2010-10-21 15:55:00,34.64,34.65,34.59,34.6,119493.85221439655,22.3347,22.3411,22.3024,22.3089,119493.8522
2010-10-22 09:30:00,35.12,35.28,35.01,35.15,176077.35466157336,22.6442,22.7473,22.5732,22.6635,176077.3547
2010-10-22 09:35:00,35.17,35.23,35.02,35.22,90724.60307986152,22.6764,22.7151,22.5797,22.7086,90724.6031
2010-10-22 09:40:00,35.25,35.35,35.19,35.32,92515.22024591142,22.728,22.7924,22.6893,22.7731,92515.2202
2010-10-22 09:45:00,35.32,35.5,35.28,35.39,215351.5578369345,22.7731,22.8892,22.7473,22.8182,215351.5578
2010-10-22 09:50:00,35.38,35.51,35.23,35.27,119613.22669213322,22.8118,22.8956,22.7151,22.7409,119613.2267
2010-10-22 09:55:00,35.25,35.38,35.24,35.28,65775.3372328996,22.728,22.8118,22.7215,22.7473,65775.3372
2010-10-22 10:00:00,35.28,35.31,35.23,35.29,83323.38546018861,22.7473,22.7667,22.7151,22.7538,83323.3855
2010-10-22 10:05:00,35.3,35.38,35.24,35.3,88933.98591381163,22.7602,22.8118,22.7215,22.7602,88933.9859
2010-10-22 10:10:00,35.3,35.32,35.18,35.24,48227.2890056106,22.7602,22.7731,22.6828,22.7215,48227.289
2010-10-22 10:15:00,35.23,35.25,35.2,35.25,21606.78047033544,22.7151,22.728,22.6957,22.728,21606.7805
2010-10-22 10:20:00,35.27,35.35,35.25,35.31,44526.68019577414,22.7409,22.7924,22.728,22.7667,44526.6802
2010-10-22 10:25:00,35.31,35.35,35.28,35.34,33902.35167721141,22.7667,22.7924,22.7473,22.786,33902.3517
2010-10-22 10:30:00,35.33,35.41,35.31,35.34,40826.071385937685,22.7796,22.8311,22.7667,22.786,40826.0714
2010-10-22 10:35:00,35.35,35.4,35.32,35.36,21248.657037125464,22.7924,22.8247,22.7731,22.7989,21248.657
2010-10-22 10:40:00,35.34,35.38,35.24,35.24,50376.02960487048,22.786,22.8118,22.7215,22.7215,50376.0296
2010-10-22 10:45:00,35.26,35.33,35.23,35.33,37602.960487047865,22.7344,22.7796,22.7151,22.7796,37602.9605
2010-10-22 10:50:00,35.33,35.35,35.28,35.31,37244.83705383789,22.7796,22.7924,22.7473,22.7667,37244.8371
2010-10-22 10:55:00,35.31,35.31,35.18,35.2,35334.84541005133,22.7667,22.7667,22.6828,22.6957,35334.8454
2010-10-22 11:00:00,35.19,35.19,35.1,35.11,60761.60916795989,22.6893,22.6893,22.6313,22.6377,60761.6092
2010-10-22 11:05:00,35.11,35.18,35.11,35.11,37841.70944252119,22.6377,22.6828,22.6377,22.6377,37841.7094
2010-10-22 11:10:00,35.11,35.15,35.11,35.12,11818.073295929333,22.6377,22.6635,22.6377,22.6442,11818.0733
2010-10-22 11:15:00,35.12,35.18,35.11,35.14,61955.35394532649,22.6442,22.6828,22.6377,22.657,61955.3539
2010-10-22 11:20:00,35.16,35.17,35.12,35.12,30321.117345111616,22.6699,22.6764,22.6442,22.6442,30321.1173
2010-10-22 11:25:00,35.12,35.14,35.11,35.12,18741.793004655603,22.6442,22.657,22.6377,22.6442,18741.793
2010-10-22 11:30:00,35.12,35.15,35.11,35.14,26859.25749074848,22.6442,22.6635,22.6377,22.657,26859.2575
2010-10-22 11:35:00,35.15,35.16,35.12,35.14,10743.702996299393,22.6635,22.6699,22.6442,22.657,10743.703
2010-10-22 11:40:00,35.13,35.14,35.02,35.07,59925.98782380327,22.6506,22.657,22.5797,22.6119,59925.9878
2010-10-22 11:45:00,35.06,35.07,34.97,34.99,35454.21988778799,22.6055,22.6119,22.5474,22.5603,35454.2199
2010-10-22 11:50:00,34.98,35.01,34.9,34.92,33663.60272173809,22.5539,22.5732,22.5023,22.5152,33663.6027
2010-10-22 11:55:00,34.92,35.0,34.89,34.91,36886.71362062791,22.5152,22.5668,22.4959,22.5088,36886.7136
2010-10-22 12:00:00,34.9,34.97,34.89,34.92,14086.188372925868,22.5023,22.5474,22.4959,22.5152,14086.1884
2010-10-22 12:05:00,34.9,34.99,34.89,34.99,10863.07747403605,22.5023,22.5603,22.4959,22.5603,10863.0775
2010-10-22 12:10:00,34.98,35.01,34.92,34.94,15996.180016712427,22.5539,22.5732,22.5152,22.5281,15996.18
2010-10-22 12:15:00,34.93,34.97,34.92,34.92,10027.456129879432,22.5216,22.5474,22.5152,22.5152,10027.4561
2010-10-22 12:20:00,34.92,34.98,34.91,34.97,11698.69881819267,22.5152,22.5539,22.5088,22.5474,11698.6988
2010-10-22 12:25:00,34.97,35.02,34.97,35.02,15518.682105765787,22.5474,22.5797,22.5474,22.5797,15518.6821
2010-10-22 12:30:00,35.02,35.03,34.99,35.0,12534.32016234929,22.5797,22.5861,22.5603,22.5668,12534.3202
2010-10-22 12:35:00,35.01,35.01,34.95,34.97,14086.188372925868,22.5732,22.5732,22.5345,22.5474,14086.1884
2010-10-22 12:40:00,34.95,34.96,34.9,34.93,14205.562850662527,22.5345,22.541,22.5023,22.5216,14205.5629
2010-10-22 12:45:00,34.93,34.93,34.92,34.92,4774.979109466396,22.5216,22.5216,22.5152,22.5152,4774.9791
2010-10-22 12:50:00,34.92,34.96,34.9,34.92,18741.793004655603,22.5152,22.541,22.5023,22.5152,18741.793
2010-10-22 12:55:00,34.91,34.92,34.87,34.87,10624.328518562732,22.5088,22.5152,22.483,22.483,10624.3285
2010-10-22 13:00:00,34.87,34.87,34.81,34.82,30917.989733794915,22.483,22.483,22.4443,22.4507,30917.9897
2010-10-22 13:05:00,34.82,34.85,34.81,34.84,11101.82642950937,22.4507,22.4701,22.4443,22.4636,11101.8264
2010-10-22 13:10:00,34.84,34.88,34.82,34.87,15638.056583502446,22.4636,22.4894,22.4507,22.483,15638.0566
2010-10-22 13:15:00,34.88,34.92,34.86,34.9,15757.431061239107,22.4894,22.5152,22.4765,22.5023,15757.4311
2010-10-22 13:20:00,34.89,34.9,34.85,34.85,3939.357765309777,22.4959,22.5023,22.4701,22.4701,3939.3578
2010-10-22 13:25:00,34.86,34.88,34.84,34.85,10385.579563089412,22.4765,22.4894,22.4636,22.4701,10385.5796
2010-10-22 13:30:00,34.84,34.88,34.84,34.84,31634.23660021488,22.4636,22.4894,22.4636,22.4636,31634.2366
2010-10-22 13:35:00,34.84,34.84,34.8,34.8,18264.295093708966,22.4636,22.4636,22.4378,22.4378,18264.2951
2010-10-22 13:40:00,34.8,34.8,34.74,34.76,60164.73677927659,22.4378,22.4378,22.3991,22.412,60164.7368
2010-10-22 13:45:00,34.76,34.76,34.71,34.72,25904.2616688552,22.412,22.412,22.3798,22.3862,25904.2617
2010-10-22 13:50:00,34.71,34.73,34.66,34.67,35215.47093231467,22.3798,22.3927,22.3476,22.354,35215.4709
2010-10-22 13:55:00,34.68,34.68,34.6,34.62,43571.68437388086,22.3605,22.3605,22.3089,22.3218,43571.6844
2010-10-22 14:00:00,34.63,34.71,34.62,34.66,33305.47928852811,22.3282,22.3798,22.3218,22.3476,33305.4793
2010-10-22 14:05:00,34.66,34.71,34.66,34.71,28172.376745851736,22.3476,22.3798,22.3476,22.3798,28172.3767
2010-10-22 14:10:00,34.71,34.71,34.66,34.66,27336.75540169512,22.3798,22.3798,22.3476,22.3476,27336.7554
2010-10-22 14:15:00,34.66,34.7,34.66,34.68,15160.558672555808,22.3476,22.3734,22.3476,22.3605,15160.5587
2010-10-22 14:20:00,34.68,34.71,34.67,34.69,30201.74286737496,22.3605,22.3798,22.354,22.3669,30201.7429
2010-10-22 14:25:00,34.68,34.74,34.67,34.72,22919.8997254387,22.3605,22.3991,22.354,22.3862,22919.8997
2010-10-22 14:30:00,34.73,34.73,34.66,34.73,27814.25331264176,22.3927,22.3927,22.3476,22.3927,27814.2533
2010-10-22 14:35:00,34.74,34.76,34.72,34.76,23994.27002506864,22.3991,22.412,22.3862,22.412,23994.27
2010-10-22 14:40:00,34.75,34.81,34.75,34.78,55151.00871433687,22.4056,22.4443,22.4056,22.4249,55151.0087
2010-10-22 14:45:00,34.78,34.83,34.75,34.75,22800.52524770204,22.4249,22.4572,22.4056,22.4056,22800.5252
2010-10-22 14:50:00,34.76,34.77,34.7,34.72,28172.376745851736,22.412,22.4185,22.3734,22.3862,28172.3767
2010-10-22 14:55:00,34.72,34.76,34.7,34.72,17667.422705025667,22.3862,22.412,22.3734,22.3862,17667.4227
2010-10-22 15:00:00,34.71,34.82,34.69,34.82,26501.134057538497,22.3798,22.4507,22.3669,22.4507,26501.1341
2010-10-22 15:05:00,34.81,34.87,34.77,34.82,33424.85376626477,22.4443,22.483,22.4185,22.4507,33424.8538
2010-10-22 15:10:00,34.82,34.86,34.77,34.81,21009.908081652145,22.4507,22.4765,22.4185,22.4443,21009.9081
2010-10-22 15:15:00,34.81,34.83,34.78,34.79,18861.167482392266,22.4443,22.4572,22.4249,22.4314,18861.1675
2010-10-22 15:20:00,34.79,34.82,34.78,34.79,53479.76602602364,22.4314,22.4507,22.4249,22.4314,53479.766
2010-10-22 15:25:00,34.78,34.81,34.76,34.77,42258.5651187776,22.4249,22.4443,22.412,22.4185,42258.5651
2010-10-22 15:30:00,34.76,34.78,34.76,34.77,25188.01480243524,22.412,22.4249,22.412,22.4185,25188.0148
2010-10-22 15:35:00,34.76,34.77,34.7,34.7,59448.48991285663,22.412,22.4185,22.3734,22.3734,59448.4899
2010-10-22 15:40:00,34.7,34.72,34.69,34.71,64342.84350005969,22.3734,22.3862,22.3669,22.3798,64342.8435
2010-10-22 15:45:00,34.71,34.78,34.71,34.76,38319.20735346783,22.3798,22.4249,22.3798,22.412,38319.2074
2010-10-22 15:50:00,34.76,34.83,34.76,34.81,84517.1302375552,22.412,22.4572,22.412,22.4443,84517.1302
2010-10-22 15:55:00,34.81,34.82,34.73,34.78,180852.33377103976,22.4443,22.4507,22.3927,22.4249,180852.3338
2010-10-25 09:30:00,35.12,35.15,35.02,35.1,101707.05503163424,22.6442,22.6635,22.5797,22.6313,101707.055
2010-10-25 09:35:00,35.12,35.16,35.02,35.02,44646.0546735108,22.6442,22.6699,22.5797,22.5797,44646.0547
2010-10-25 09:40:00,35.04,35.09,34.98,34.98,58732.24304643667,22.5926,22.6248,22.5539,22.5539,58732.243
2010-10-25 09:45:00,34.98,35.0,34.9,34.98,67565.9543989495,22.5539,22.5668,22.5023,22.5539,67565.9544
2010-10-25 09:50:00,34.97,35.01,34.92,34.97,36528.59018741793,22.5474,22.5732,22.5152,22.5474,36528.5902
2010-10-25 09:55:00,34.97,35.02,34.97,35.02,36767.33914289125,22.5474,22.5797,22.5474,22.5797,36767.3391
2010-10-25 10:00:00,35.02,35.07,34.97,34.98,35334.84541005133,22.5797,22.6119,22.5474,22.5539,35334.8454
2010-10-25 10:05:00,35.0,35.04,34.95,34.95,56106.00453623015,22.5668,22.5926,22.5345,22.5345,56106.0045
2010-10-25 10:10:00,34.94,34.98,34.85,34.87,48107.91452787394,22.5281,22.5539,22.4701,22.483,48107.9145
2010-10-25 10:15:00,34.87,34.87,34.73,34.79,71624.68664199594,22.483,22.483,22.3927,22.4314,71624.6866
2010-10-25 10:20:00,34.78,34.94,34.76,34.86,71505.31216425927,22.4249,22.5281,22.412,22.4765,71505.3122
2010-10-25 10:25:00,34.87,34.99,34.87,34.95,59806.61334606661,22.483,22.5603,22.483,22.5345,59806.6133
2010-10-25 10:30:00,34.94,34.98,34.82,34.87,47391.66766145398,22.5281,22.5539,22.4507,22.483,47391.6677
2010-10-25 10:35:00,34.85,34.92,34.78,34.92,67924.07783215948,22.4701,22.5152,22.4249,22.5152,67924.0778
2010-10-25 10:40:00,34.92,34.92,34.77,34.92,50376.02960487048,22.5152,22.5152,22.4185,22.5152,50376.0296
2010-10-25 10:45:00,34.92,34.99,34.87,34.94,68640.32469857944,22.5152,22.5603,22.483,22.5281,68640.3247
2010-10-25 10:50:00,34.96,34.99,34.91,34.97,57299.74931359675,22.541,22.5603,22.5088,22.5474,57299.7493
2010-10-25 10:55:00,34.97,34.99,34.87,34.9,50137.28064939716,22.5474,22.5603,22.483,22.5023,50137.2806
2010-10-25 11:00:00,34.89,34.89,34.78,34.83,28888.62361227169,22.4959,22.4959,22.4249,22.4572,28888.6236
2010-10-25 11:05:00,34.82,34.88,34.77,34.86,18383.669571445625,22.4507,22.4894,22.4185,22.4765,18383.6696
2010-10-25 11:10:00,34.85,34.93,34.82,34.93,29246.74704548168,22.4701,22.5216,22.4507,22.5216,29246.747
2010-10-25 11:15:00,34.92,34.95,34.85,34.95,25068.64032469858,22.5152,22.5345,22.4701,22.5345,25068.6403
2010-10-25 11:20:00,34.94,34.95,34.85,34.86,28053.00226811508,22.5281,22.5345,22.4701,22.4765,28053.0023
2010-10-25 11:25:00,34.85,34.89,34.8,34.88,34379.84958815805,22.4701,22.4959,22.4378,22.4894,34379.8496
2010-10-25 11:30:00,34.89,34.93,34.84,34.92,50614.7785603438,22.4959,22.5216,22.4636,22.5152,50614.7786
2010-10-25 11:35:00,34.92,34.93,34.87,34.92,34141.100632684735,22.5152,22.5216,22.483,22.5152,34141.1006
2010-10-25 11:40:00,34.92,34.92,34.85,34.9,14444.311806135847,22.5152,22.5152,22.4701,22.5023,14444.3118
2010-10-25 11:45:00,34.91,34.94,34.89,34.9,86068.9984481318,22.5088,22.5281,22.4959,22.5023,86068.9984
2010-10-25 11:50:00,34.9,34.92,34.81,34.81,43571.68437388086,22.5023,22.5152,22.4443,22.4443,43571.6844
2010-10-25 11:55:00,34.82,34.88,34.81,34.86,19458.039871075565,22.4507,22.4894,22.4443,22.4765,19458.0399
2010-10-25 12:00:00,34.87,34.88,34.82,34.84,24352.39345827862,22.483,22.4894,22.4507,22.4636,24352.3935
2010-10-25 12:05:00,34.85,34.86,34.76,34.8,62671.600811746444,22.4701,22.4765,22.412,22.4378,62671.6008
2010-10-25 12:10:00,34.81,34.85,34.8,34.81,11937.44777366599,22.4443,22.4701,22.4378,22.4443,11937.4478
2010-10-25 12:15:00,34.81,34.83,34.72,34.72,30679.2407783216,22.4443,22.4572,22.3862,22.3862,30679.2408
2010-10-25 12:20:00,34.73,34.76,34.6,34.66,78309.6573952489,22.3927,22.412,22.3089,22.3476,78309.6574
2010-10-25 12:25:00,34.66,34.66,34.59,34.62,45959.17392861406,22.3476,22.3476,22.3024,22.3218,45959.1739
2010-10-25 12:30:00,34.61,34.61,34.51,34.54,38916.07974215113,22.3153,22.3153,22.2508,22.2702,38916.0797
2010-10-25 12:35:00,34.55,34.56,34.52,34.56,36170.46675420795,22.2766,22.2831,22.2573,22.2831,36170.4668
2010-10-25 12:40:00,34.56,34.56,34.52,34.53,27575.50435716844,22.2831,22.2831,22.2573,22.2637,27575.5044
2010-10-25 12:45:00,34.52,34.54,34.45,34.47,33544.22824400143,22.2573,22.2702,22.2122,22.2251,33544.2282
2010-10-25 12:50:00,34.47,34.5,34.46,34.47,19816.163304285543,22.2251,22.2444,22.2186,22.2251,19816.1633
2010-10-25 12:55:00,34.48,34.53,34.46,34.46,26859.25749074848,22.2315,22.2637,22.2186,22.2186,26859.2575
2010-10-25 13:00:00,34.46,34.54,34.45,34.5,47749.79109466396,22.2186,22.2702,22.2122,22.2444,47749.7911
2010-10-25 13:05:00,34.49,34.49,34.45,34.47,17189.924794079026,22.238,22.238,22.2122,22.2251,17189.9248
2010-10-25 13:10:00,34.46,34.51,34.46,34.47,22323.0273367554,22.2186,22.2508,22.2186,22.2251,22323.0273
2010-10-25 13:15:00,34.47,34.52,34.46,34.49,29962.993911901634,22.2251,22.2573,22.2186,22.238,29962.9939
2010-10-25 13:20:00,34.49,34.51,34.47,34.47,12414.94568461263,22.238,22.2508,22.2251,22.2251,12414.9457
2010-10-25 13:25:00,34.47,34.52,34.47,34.51,19696.788826548884,22.2251,22.2573,22.2251,22.2508,19696.7888
2010-10-25 13:30:00,34.52,34.56,34.51,34.54,38080.45839799451,22.2573,22.2831,22.2508,22.2702,38080.4584
2010-10-25 13:35:00,34.55,34.57,34.53,34.54,16234.928972185746,22.2766,22.2895,22.2637,22.2702,16234.929
2010-10-25 13:40:00,34.54,34.55,34.52,34.54,25665.51271338188,22.2702,22.2766,22.2573,22.2702,25665.5127
2010-10-25 13:45:00,34.53,34.63,34.53,34.61,63626.596633639725,22.2637,22.3282,22.2637,22.3153,63626.5966
2010-10-25 13:50:00,34.61,34.61,34.59,34.61,137041.90044168558,22.3153,22.3153,22.3024,22.3153,137041.9004
2010-10-25 13:55:00,34.6,34.65,34.56,34.64,61000.35812343321,22.3089,22.3411,22.2831,22.3347,61000.3581
2010-10-25 14:00:00,34.64,34.65,34.58,34.62,19816.163304285543,22.3347,22.3411,22.296,22.3218,19816.1633
2010-10-25 14:05:00,34.62,34.63,34.57,34.62,34737.97302136803,22.3218,22.3282,22.2895,22.3218,34737.973
2010-10-25 14:10:00,34.62,34.67,34.6,34.62,32589.232422108154,22.3218,22.354,22.3089,22.3218,32589.2324
2010-10-25 14:15:00,34.62,34.71,34.62,34.64,74012.17619672914,22.3218,22.3798,22.3218,22.3347,74012.1762
2010-10-25 14:20:00,34.65,34.73,34.64,34.65,160916.79598901756,22.3411,22.3927,22.3347,22.3411,160916.796
2010-10-25 14:25:00,34.66,34.76,34.66,34.69,53837.889459233615,22.3476,22.412,22.3476,22.3669,53837.8895
2010-10-25 14:30:00,34.68,34.72,34.64,34.7,66014.08618837292,22.3605,22.3862,22.3347,22.3734,66014.0862
2010-10-25 14:35:00,34.69,34.71,34.61,34.66,69714.69499820938,22.3669,22.3798,22.3153,22.3476,69714.695
2010-10-25 14:40:00,34.66,34.66,34.63,34.66,49062.91034976722,22.3476,22.3476,22.3282,22.3476,49062.9103
2010-10-25 14:45:00,34.66,34.71,34.66,34.66,27575.50435716844,22.3476,22.3798,22.3476,22.3476,27575.5044
2010-10-25 14:50:00,34.66,34.72,34.64,34.67,34021.72615494807,22.3476,22.3862,22.3347,22.354,34021.7262
2010-10-25 14:55:00,34.67,34.7,34.61,34.63,21845.529425808763,22.354,22.3734,22.3153,22.3282,21845.5294
2010-10-25 15:00:00,34.64,34.71,34.62,34.66,49540.408260713855,22.3347,22.3798,22.3218,22.3476,49540.4083
2010-10-25 15:05:00,34.66,34.7,34.65,34.67,31514.86212247821,22.3476,22.3734,22.3411,22.354,31514.8621
2010-10-25 15:10:00,34.67,34.71,34.64,34.65,51927.89781544705,22.354,22.3798,22.3347,22.3411,51927.8978
2010-10-25 15:15:00,34.65,34.7,34.64,34.66,43332.93541840754,22.3411,22.3734,22.3347,22.3476,43332.9354
2010-10-25 15:20:00,34.66,34.74,34.66,34.72,46317.29736182404,22.3476,22.3991,22.3476,22.3862,46317.2974
2010-10-25 15:25:00,34.72,34.76,34.66,34.7,57657.87274680673,22.3862,22.412,22.3476,22.3734,57657.8727
2010-10-25 15:30:00,34.7,34.72,34.61,34.61,37483.586009311206,22.3734,22.3862,22.3153,22.3153,37483.586
2010-10-25 15:35:00,34.61,34.65,34.52,34.54,80100.2745612988,22.3153,22.3411,22.2573,22.2702,80100.2746
2010-10-25 15:40:00,34.53,34.64,34.51,34.6,57299.74931359675,22.2637,22.3347,22.2508,22.3089,57299.7493
2010-10-25 15:45:00,34.58,34.58,34.45,34.47,142294.3774620986,22.296,22.296,22.2122,22.2251,142294.3775
2010-10-25 15:50:00,34.47,34.5,34.45,34.45,156022.44240181448,22.2251,22.2444,22.2122,22.2122,156022.4424
2010-10-25 15:55:00,34.45,34.46,34.43,34.45,276590.664915841,22.2122,22.2186,22.1993,22.2122,276590.6649
2010-10-26 09:30:00,34.21,34.51,34.21,34.5,155186.82105765786,22.0574,22.2508,22.0574,22.2444,155186.8211
2010-10-26 09:35:00,34.5,34.58,34.35,34.5,71147.1887310493,22.2444,22.296,22.1477,22.2444,71147.1887
2010-10-26 09:40:00,34.5,34.76,34.48,34.72,99916.43786558432,22.2444,22.412,22.2315,22.3862,99916.4379
2010-10-26 09:45:00,34.76,34.76,34.61,34.75,154828.6976244479,22.412,22.412,22.3153,22.4056,154828.6976
2010-10-26 09:50:00,34.75,34.76,34.66,34.73,47988.54005013728,22.4056,22.412,22.3476,22.3927,47988.5401
2010-10-26 09:55:00,34.71,34.84,34.69,34.81,136922.5259639489,22.3798,22.4636,22.3669,22.4443,136922.526
2010-10-26 10:00:00,34.81,35.16,34.81,35.02,289005.6106004536,22.4443,22.6699,22.4443,22.5797,289005.6106
2010-10-26 10:05:00,35.03,35.14,34.91,35.07,124268.83132386296,22.5861,22.657,22.5088,22.6119,124268.8313
2010-10-26 10:10:00,35.09,35.1,35.0,35.07,65178.46484421631,22.6248,22.6313,22.5668,22.6119,65178.4648
2010-10-26 10:15:00,35.07,35.13,35.02,35.12,68879.07365405276,22.6119,22.6506,22.5797,22.6442,68879.0737
2010-10-26 10:20:00,35.12,35.12,35.07,35.08,31872.985555688192,22.6442,22.6442,22.6119,22.6184,31872.9856
2010-10-26 10:25:00,35.09,35.1,35.02,35.02,53479.76602602364,22.6248,22.6313,22.5797,22.5797,53479.766
2010-10-26 10:30:00,35.02,35.08,35.0,35.0,41303.56929688433,22.5797,22.6184,22.5668,22.5668,41303.5693
2010-10-26 10:35:00,35.02,35.06,34.92,34.93,35812.34332099797,22.5797,22.6055,22.5152,22.5216,35812.3433
2010-10-26 10:40:00,34.94,35.01,34.87,34.99,60045.36230153993,22.5281,22.5732,22.483,22.5603,60045.3623
2010-10-26 10:45:00,35.01,35.08,34.96,35.08,53479.76602602364,22.5732,22.6184,22.541,22.6184,53479.766
2010-10-26 10:50:00,35.08,35.12,35.06,35.06,51808.5233377104,22.6184,22.6442,22.6055,22.6055,51808.5233
2010-10-26 10:55:00,35.06,35.13,35.05,35.13,40467.94795272771,22.6055,22.6506,22.599,22.6506,40467.948
2010-10-26 11:00:00,35.12,35.13,34.97,34.99,29962.993911901634,22.6442,22.6506,22.5474,22.5603,29962.9939
2010-10-26 11:05:00,35.01,35.03,34.92,34.93,25426.76375790856,22.5732,22.5861,22.5152,22.5216,25426.7638
2010-10-26 11:10:00,34.94,34.99,34.93,34.98,27217.38092395846,22.5281,22.5603,22.5216,22.5539,27217.3809
2010-10-26 11:15:00,34.97,35.04,34.96,35.03,44526.68019577414,22.5474,22.5926,22.541,22.5861,44526.6802
2010-10-26 11:20:00,35.02,35.09,35.02,35.09,42258.5651187776,22.5797,22.6248,22.5797,22.6248,42258.5651
2010-10-26 11:25:00,35.07,35.1,35.07,35.09,12176.19672913931,22.6119,22.6313,22.6119,22.6248,12176.1967
2010-10-26 11:30:00,35.08,35.11,35.03,35.06,23755.52106959532,22.6184,22.6377,22.5861,22.6055,23755.5211
2010-10-26 11:35:00,35.06,35.08,35.05,35.05,9430.583741196133,22.6055,22.6184,22.599,22.599,9430.5837
2010-10-26 11:40:00,35.07,35.07,34.97,35.06,14205.562850662527,22.6119,22.6119,22.5474,22.6055,14205.5629
2010-10-26 11:45:00,35.06,35.12,35.04,35.1,18144.920615972303,22.6055,22.6442,22.5926,22.6313,18144.9206
2010-10-26 11:50:00,35.08,35.12,35.08,35.11,18622.418526918944,22.6184,22.6442,22.6184,22.6377,18622.4185
2010-10-26 11:55:00,35.1,35.12,35.03,35.12,72221.55903067924,22.6313,22.6442,22.5861,22.6442,72221.559
2010-10-26 12:00:00,35.12,35.14,35.11,35.12,47630.4166169273,22.6442,22.657,22.6377,22.6442,47630.4166
2010-10-26 12:05:00,35.12,35.13,35.07,35.12,16115.554494449088,22.6442,22.6506,22.6119,22.6442,16115.5545
2010-10-26 12:10:00,35.12,35.12,35.07,35.12,30321.117345111616,22.6442,22.6442,22.6119,22.6442,30321.1173
2010-10-26 12:15:00,35.12,35.12,35.07,35.1,11818.073295929333,22.6442,22.6442,22.6119,22.6313,11818.0733
2010-10-26 12:20:00,35.1,35.1,35.05,35.07,13489.315984242568,22.6313,22.6313,22.599,22.6119,13489.316
2010-10-26 12:25:00,35.07,35.08,35.02,35.02,13608.69046197923,22.6119,22.6184,22.5797,22.5797,13608.6905
2010-10-26 12:30:00,35.02,35.03,34.99,34.99,15996.180016712427,22.5797,22.5861,22.5603,22.5603,15996.18
2010-10-26 12:35:00,35.0,35.03,34.99,34.99,16115.554494449088,22.5668,22.5861,22.5603,22.5603,16115.5545
2010-10-26 12:40:00,35.0,35.0,34.94,34.94,13966.813895189209,22.5668,22.5668,22.5281,22.5281,13966.8139
2010-10-26 12:45:00,34.94,34.98,34.92,34.97,40587.322430464366,22.5281,22.5539,22.5152,22.5474,40587.3224
2010-10-26 12:50:00,34.95,35.01,34.94,34.95,9549.958218932792,22.5345,22.5732,22.5281,22.5345,9549.9582
2010-10-26 12:55:00,34.97,35.0,34.95,34.97,15518.682105765787,22.5474,22.5668,22.5345,22.5474,15518.6821
2010-10-26 13:00:00,34.97,35.02,34.97,35.02,16831.801360869045,22.5474,22.5797,22.5474,22.5797,16831.8014
2010-10-26 13:05:00,35.02,35.02,35.0,35.02,15996.180016712427,22.5797,22.5797,22.5668,22.5797,15996.18
2010-10-26 13:10:00,35.02,35.07,35.02,35.05,27933.627790378418,22.5797,22.6119,22.5797,22.599,27933.6278
2010-10-26 13:15:00,35.06,35.07,35.02,35.02,6088.098364569655,22.6055,22.6119,22.5797,22.5797,6088.0984
2010-10-26 13:20:00,35.02,35.04,34.98,35.03,14086.188372925868,22.5797,22.5926,22.5539,22.5861,14086.1884
2010-10-26 13:25:00,35.01,35.02,34.94,34.97,18980.541960128925,22.5732,22.5797,22.5281,22.5474,18980.542
2010-10-26 13:30:00,34.97,35.03,34.94,35.03,7639.9665751462335,22.5474,22.5861,22.5281,22.5861,7639.9666
2010-10-26 13:35:00,35.02,35.02,34.97,35.01,7639.9665751462335,22.5797,22.5797,22.5474,22.5732,7639.9666
2010-10-26 13:40:00,35.0,35.05,35.0,35.04,6088.098364569655,22.5668,22.599,22.5668,22.5926,6088.0984
2010-10-26 13:45:00,35.04,35.06,35.02,35.03,13728.064939715889,22.5926,22.6055,22.5797,22.5861,13728.0649
2010-10-26 13:50:00,35.03,35.03,34.94,34.97,26381.75957980184,22.5861,22.5861,22.5281,22.5474,26381.7596
2010-10-26 13:55:00,34.97,35.0,34.88,34.96,42616.68855198759,22.5474,22.5668,22.4894,22.541,42616.6886
2010-10-26 14:00:00,34.96,34.97,34.89,34.9,15876.805538975766,22.541,22.5474,22.4959,22.5023,15876.8055
2010-10-26 14:05:00,34.89,34.92,34.87,34.9,27694.878834905096,22.4959,22.5152,22.483,22.5023,27694.8788
2010-10-26 14:10:00,34.9,34.92,34.87,34.92,18264.295093708966,22.5023,22.5152,22.483,22.5152,18264.2951
2010-10-26 14:15:00,34.92,34.96,34.88,34.92,23397.39763638534,22.5152,22.541,22.4894,22.5152,23397.3976
2010-10-26 14:20:00,34.93,34.94,34.89,34.92,11698.69881819267,22.5216,22.5281,22.4959,22.5152,11698.6988
2010-10-26 14:25:00,34.92,34.97,34.91,34.94,10146.830607616092,22.5152,22.5474,22.5088,22.5281,10146.8306
2010-10-26 14:30:00,34.93,34.93,34.86,34.91,30082.368389638294,22.5216,22.5216,22.4765,22.5088,30082.3684
2010-10-26 14:35:00,34.9,34.96,34.9,34.95,15041.184194819149,22.5023,22.541,22.5023,22.5345,15041.1842
2010-10-26 14:40:00,34.96,34.97,34.92,34.92,22203.65285901874,22.541,22.5474,22.5152,22.5152,22203.6529
2010-10-26 14:45:00,34.92,34.95,34.91,34.93,14086.188372925868,22.5152,22.5345,22.5088,22.5216,14086.1884
2010-10-26 14:50:00,34.94,35.07,34.94,35.06,83800.88337113525,22.5281,22.6119,22.5281,22.6055,83800.8834
2010-10-26 14:55:00,35.06,35.09,35.04,35.07,32947.355855318136,22.6055,22.6248,22.5926,22.6119,32947.3559
2010-10-26 15:00:00,35.07,35.09,35.05,35.05,12176.19672913931,22.6119,22.6248,22.599,22.599,12176.1967
2010-10-26 15:05:00,35.06,35.09,35.05,35.09,37244.83705383789,22.6055,22.6248,22.599,22.6248,37244.8371
2010-10-26 15:10:00,35.09,35.11,35.08,35.1,42616.68855198759,22.6248,22.6377,22.6184,22.6313,42616.6886
2010-10-26 15:15:00,35.1,35.17,35.09,35.17,87143.36874776172,22.6313,22.6764,22.6248,22.6764,87143.3687
2010-10-26 15:20:00,35.17,35.18,35.08,35.14,189805.41960128924,22.6764,22.6828,22.6184,22.657,189805.4196
2010-10-26 15:25:00,35.14,35.18,35.13,35.15,37602.960487047865,22.657,22.6828,22.6506,22.6635,37602.9605
2010-10-26 15:30:00,35.15,35.23,35.12,35.21,124388.20580159962,22.6635,22.7151,22.6442,22.7022,124388.2058
2010-10-26 15:35:00,35.21,35.23,35.14,35.17,57657.87274680673,22.7022,22.7151,22.657,22.6764,57657.8727
2010-10-26 15:40:00,35.18,35.2,35.09,35.12,82010.26620508535,22.6828,22.6957,22.6248,22.6442,82010.2662
2010-10-26 15:45:00,35.12,35.18,35.08,35.14,109108.27265130715,22.6442,22.6828,22.6184,22.657,109108.2727
2010-10-26 15:50:00,35.13,35.21,35.12,35.18,155067.4465799212,22.6506,22.7022,22.6442,22.6828,155067.4466
2010-10-26 15:55:00,35.18,35.21,35.16,35.2,152799.33150292467,22.6828,22.7022,22.6699,22.6957,152799.3315
2010-10-27 09:30:00,35.07,35.18,34.97,35.16,89650.23278023158,22.6119,22.6828,22.5474,22.6699,89650.2328
2010-10-27 09:35:00,35.13,35.43,35.13,35.3,89292.1093470216,22.6506,22.844,22.6506,22.7602,89292.1093
2010-10-27 09:40:00,35.32,35.38,35.1,35.1,38677.330786677805,22.7731,22.8118,22.6313,22.6313,38677.3308
2010-10-27 09:45:00,35.11,35.11,34.98,35.11,75802.79336277903,22.6377,22.6377,22.5539,22.6377,75802.7934
2010-10-27 09:50:00,35.11,35.16,35.07,35.08,48943.53587203056,22.6377,22.6699,22.6119,22.6184,48943.5359
2010-10-27 09:55:00,35.08,35.16,35.05,35.14,33782.97719947475,22.6184,22.6699,22.599,22.657,33782.9772
2010-10-27 10:00:00,35.16,35.24,35.1,35.1,32947.355855318136,22.6699,22.7215,22.6313,22.6313,32947.3559
2010-10-27 10:05:00,35.11,35.18,35.07,35.16,29007.99809000836,22.6377,22.6828,22.6119,22.6699,29007.9981
2010-10-27 10:10:00,35.14,35.16,35.06,35.13,21368.031514862123,22.657,22.6699,22.6055,22.6506,21368.0315
2010-10-27 10:15:00,35.12,35.16,35.06,35.08,25665.51271338188,22.6442,22.6699,22.6055,22.6184,25665.5127
2010-10-27 10:20:00,35.08,35.09,34.94,34.96,43929.807807090845,22.6184,22.6248,22.5281,22.541,43929.8078
2010-10-27 10:25:00,34.95,35.04,34.91,35.0,58254.74513549003,22.5345,22.5926,22.5088,22.5668,58254.7451
2010-10-27 10:30:00,34.98,35.02,34.96,34.99,15996.180016712427,22.5539,22.5797,22.541,22.5603,15996.18
2010-10-27 10:35:00,34.98,35.01,34.91,34.95,23516.772114122,22.5539,22.5732,22.5088,22.5345,23516.7721
2010-10-27 10:40:00,34.95,34.99,34.92,34.96,24471.76793601528,22.5345,22.5603,22.5152,22.541,24471.7679
2010-10-27 10:45:00,34.96,34.97,34.9,34.91,39154.82869762445,22.541,22.5474,22.5023,22.5088,39154.8287
2010-10-27 10:50:00,34.92,34.97,34.87,34.96,39512.95213083443,22.5152,22.5474,22.483,22.541,39512.9521
2010-10-27 10:55:00,34.93,34.95,34.88,34.9,20054.912259758865,22.5216,22.5345,22.4894,22.5023,20054.9123
2010-10-27 11:00:00,34.9,34.91,34.86,34.9,24829.89136922526,22.5023,22.5088,22.4765,22.5023,24829.8914
2010-10-27 11:05:00,34.89,34.89,34.74,34.77,82010.26620508535,22.4959,22.4959,22.3991,22.4185,82010.2662
2010-10-27 11:10:00,34.77,34.8,34.71,34.8,49779.15721618718,22.4185,22.4378,22.3798,22.4378,49779.1572
2010-10-27 11:15:00,34.8,34.86,34.77,34.81,20771.159126178823,22.4378,22.4765,22.4185,22.4443,20771.1591
2010-10-27 11:20:00,34.81,34.82,34.76,34.78,16593.052405395727,22.4443,22.4507,22.412,22.4249,16593.0524
2010-10-27 11:25:00,34.77,34.77,34.72,34.76,20890.533603915483,22.4185,22.4185,22.3862,22.412,20890.5336
2010-10-27 11:30:00,34.76,34.77,34.69,34.76,26859.25749074848,22.412,22.4185,22.3669,22.412,26859.2575
2010-10-27 11:35:00,34.76,34.82,34.74,34.79,43452.3098961442,22.412,22.4507,22.3991,22.4314,43452.3099
2010-10-27 11:40:00,34.8,34.84,34.76,34.81,19338.665393338903,22.4378,22.4636,22.412,22.4443,19338.6654
2010-10-27 11:45:00,34.83,34.89,34.81,34.81,61358.48155664319,22.4572,22.4959,22.4443,22.4443,61358.4816
2010-10-27 11:50:00,34.81,34.91,34.81,34.9,19338.665393338903,22.4443,22.5088,22.4443,22.5023,19338.6654
2010-10-27 11:55:00,34.89,34.9,34.81,34.81,14324.937328399188,22.4959,22.5023,22.4443,22.4443,14324.9373
2010-10-27 12:00:00,34.82,34.85,34.76,34.81,12056.82225140265,22.4507,22.4701,22.412,22.4443,12056.8223
2010-10-27 12:05:00,34.8,34.81,34.76,34.8,13489.315984242568,22.4378,22.4443,22.412,22.4378,13489.316
2010-10-27 12:10:00,34.79,34.83,34.78,34.8,10146.830607616092,22.4314,22.4572,22.4249,22.4378,10146.8306
2010-10-27 12:15:00,34.8,34.86,34.8,34.81,16115.554494449088,22.4378,22.4765,22.4378,22.4443,16115.5545
2010-10-27 12:20:00,34.81,34.84,34.81,34.81,11818.073295929333,22.4443,22.4636,22.4443,22.4443,11818.0733
2010-10-27 12:25:00,34.81,34.81,34.76,34.78,17070.550316342367,22.4443,22.4443,22.412,22.4249,17070.5503
2010-10-27 12:30:00,34.78,34.79,34.76,34.77,14563.686283872508,22.4249,22.4314,22.412,22.4185,14563.6863
2010-10-27 12:35:00,34.78,34.81,34.72,34.72,26381.75957980184,22.4249,22.4443,22.3862,22.3862,26381.7596
2010-10-27 12:40:00,34.72,34.74,34.68,34.71,37961.08392025785,22.3862,22.3991,22.3605,22.3798,37961.0839
2010-10-27 12:45:00,34.71,34.78,34.71,34.76,17667.422705025667,22.3798,22.4249,22.3798,22.412,17667.4227
2010-10-27 12:50:00,34.75,34.75,34.69,34.7,7878.715530619554,22.4056,22.4056,22.3669,22.3734,7878.7155
2010-10-27 12:55:00,34.69,34.73,34.69,34.7,23158.64868091202,22.3669,22.3927,22.3669,22.3734,23158.6487
2010-10-27 13:00:00,34.69,34.73,34.68,34.71,27933.627790378418,22.3669,22.3927,22.3605,22.3798,27933.6278
2010-10-27 13:05:00,34.71,34.75,34.7,34.71,17786.797182762326,22.3798,22.4056,22.3734,22.3798,17786.7972
2010-10-27 13:10:00,34.71,34.73,34.6,34.61,134773.785364689,22.3798,22.3927,22.3089,22.3153,134773.7854
2010-10-27 13:15:00,34.61,34.68,34.56,34.59,41542.31825235765,22.3153,22.3605,22.2831,22.3024,41542.3183
2010-10-27 13:20:00,34.59,34.64,34.59,34.64,21129.2825593888,22.3024,22.3347,22.3024,22.3347,21129.2826
2010-10-27 13:25:00,34.64,34.68,34.6,34.67,40587.322430464366,22.3347,22.3605,22.3089,22.354,40587.3224
2010-10-27 13:30:00,34.67,34.67,34.61,34.62,18741.793004655603,22.354,22.354,22.3153,22.3218,18741.793
2010-10-27 13:35:00,34.61,34.66,34.61,34.64,11937.44777366599,22.3153,22.3476,22.3153,22.3347,11937.4478
2010-10-27 13:40:00,34.64,34.66,34.62,34.65,11698.69881819267,22.3347,22.3476,22.3218,22.3411,11698.6988
2010-10-27 13:45:00,34.66,34.67,34.62,34.66,12295.57120687597,22.3476,22.354,22.3218,22.3476,12295.5712
2010-10-27 13:50:00,34.66,34.66,34.62,34.63,5610.600453623016,22.3476,22.3476,22.3218,22.3282,5610.6005
2010-10-27 13:55:00,34.63,34.65,34.6,34.61,40587.322430464366,22.3282,22.3411,22.3089,22.3153,40587.3224
2010-10-27 14:00:00,34.62,34.66,34.58,34.61,38199.83287573117,22.3218,22.3476,22.296,22.3153,38199.8329
2010-10-27 14:05:00,34.61,34.63,34.61,34.63,12892.443595559267,22.3153,22.3282,22.3153,22.3282,12892.4436
2010-10-27 14:10:00,34.63,34.64,34.59,34.6,45242.9270621941,22.3282,22.3347,22.3024,22.3089,45242.9271
2010-10-27 14:15:00,34.61,34.64,34.61,34.64,9669.332696669451,22.3153,22.3347,22.3153,22.3347,9669.3327
2010-10-27 14:20:00,34.63,34.64,34.61,34.62,20413.03569296884,22.3282,22.3347,22.3153,22.3218,20413.0357
2010-10-27 14:25:00,34.62,34.65,34.61,34.63,24352.39345827862,22.3218,22.3411,22.3153,22.3282,24352.3935
2010-10-27 14:30:00,34.63,34.63,34.6,34.61,23636.146591858665,22.3282,22.3282,22.3089,22.3153,23636.1466
2010-10-27 14:35:00,34.61,34.71,34.57,34.69,46078.548406350725,22.3153,22.3798,22.2895,22.3669,46078.5484
2010-10-27 14:40:00,34.69,34.77,34.69,34.76,40229.19899725439,22.3669,22.4185,22.3669,22.412,40229.199
2010-10-27 14:45:00,34.76,34.8,34.72,34.75,19816.163304285543,22.412,22.4378,22.3862,22.4056,19816.1633
2010-10-27 14:50:00,34.75,34.76,34.71,34.76,15518.682105765787,22.4056,22.412,22.3798,22.412,15518.6821
2010-10-27 14:55:00,34.76,34.81,34.74,34.74,23278.02315864868,22.412,22.4443,22.3991,22.3991,23278.0232
2010-10-27 15:00:00,34.75,34.81,34.74,34.75,21845.529425808763,22.4056,22.4443,22.3991,22.4056,21845.5294
2010-10-27 15:05:00,34.74,34.8,34.74,34.76,22919.8997254387,22.3991,22.4378,22.3991,22.412,22919.8997
2010-10-27 15:10:00,34.76,34.77,34.73,34.76,22442.401814492063,22.412,22.4185,22.3927,22.412,22442.4018
2010-10-27 15:15:00,34.76,34.79,34.71,34.77,22323.0273367554,22.412,22.4314,22.3798,22.4185,22323.0273
2010-10-27 15:20:00,34.76,34.86,34.76,34.86,54434.76184791692,22.412,22.4765,22.412,22.4765,54434.7618
2010-10-27 15:25:00,34.86,34.9,34.81,34.83,42139.19064104094,22.4765,22.5023,22.4443,22.4572,42139.1906
2010-10-27 15:30:00,34.83,34.92,34.83,34.92,27336.75540169512,22.4572,22.5152,22.4572,22.5152,27336.7554
2010-10-27 15:35:00,34.92,34.97,34.92,34.95,58851.61752417333,22.5152,22.5474,22.5152,22.5345,58851.6175
2010-10-27 15:40:00,34.95,34.97,34.92,34.95,48585.41243882058,22.5345,22.5474,22.5152,22.5345,48585.4124
2010-10-27 15:45:00,34.94,34.98,34.87,34.94,42974.81198519757,22.5281,22.5539,22.483,22.5281,42974.812
2010-10-27 15:50:00,34.94,35.05,34.94,35.05,107437.02996299393,22.5281,22.599,22.5281,22.599,107437.03
2010-10-27 15:55:00,35.05,35.06,35.01,35.04,154351.19971350126,22.599,22.6055,22.5732,22.5926,154351.1997
2010-10-28 09:30:00,35.18,35.38,35.07,35.35,153038.080458398,22.6828,22.8118,22.6119,22.7924,153038.0805
2010-10-28 09:35:00,35.32,35.39,35.23,35.34,71266.56320878596,22.7731,22.8182,22.7151,22.786,71266.5632
2010-10-28 09:40:00,35.32,35.39,35.27,35.38,94425.21188969798,22.7731,22.8182,22.7409,22.8118,94425.2119
2010-10-28 09:45:00,35.38,35.42,35.31,35.33,101468.30607616092,22.8118,22.8376,22.7667,22.7796,101468.3061
2010-10-28 09:50:00,35.33,35.38,35.28,35.3,49898.53169392384,22.7796,22.8118,22.7473,22.7602,49898.5317
2010-10-28 09:55:00,35.31,35.31,35.09,35.1,152083.0846365047,22.7667,22.7667,22.6248,22.6313,152083.0846
2010-10-28 10:00:00,35.09,35.12,35.04,35.07,83681.5088933986,22.6248,22.6442,22.5926,22.6119,83681.5089
2010-10-28 10:05:00,35.05,35.07,34.94,35.03,57180.37483586009,22.599,22.6119,22.5281,22.5861,57180.3748
2010-10-28 10:10:00,35.02,35.03,34.81,34.94,73176.55485257252,22.5797,22.5861,22.4443,22.5281,73176.5549
2010-10-28 10:15:00,34.92,34.94,34.86,34.91,50495.404082607136,22.5152,22.5281,22.4765,22.5088,50495.4041
2010-10-28 10:20:00,34.91,35.01,34.87,34.92,34618.59854363137,22.5088,22.5732,22.483,22.5152,34618.5985
2010-10-28 10:25:00,34.91,34.97,34.85,34.9,53957.263936970274,22.5088,22.5474,22.4701,22.5023,53957.2639
2010-10-28 10:30:00,34.9,34.96,34.82,34.88,47749.79109466396,22.5023,22.541,22.4507,22.4894,47749.7911
2010-10-28 10:35:00,34.88,34.9,34.76,34.81,79025.90426166885,22.4894,22.5023,22.412,22.4443,79025.9043
2010-10-28 10:40:00,34.81,34.88,34.78,34.88,29604.870478691657,22.4443,22.4894,22.4249,22.4894,29604.8705
2010-10-28 10:45:00,34.87,35.01,34.83,34.95,78906.5297839322,22.483,22.5732,22.4572,22.5345,78906.5298
2010-10-28 10:50:00,34.95,35.07,34.95,35.04,59567.86439059329,22.5345,22.6119,22.5345,22.5926,59567.8644
2010-10-28 10:55:00,35.03,35.1,34.98,35.01,39871.0755640444,22.5861,22.6313,22.5539,22.5732,39871.0756
2010-10-28 11:00:00,35.0,35.09,34.97,35.07,22084.27838128208,22.5668,22.6248,22.5474,22.6119,22084.2784
2010-10-28 11:05:00,35.07,35.12,35.03,35.12,32350.483466634832,22.6119,22.6442,22.5861,22.6442,32350.4835
2010-10-28 11:10:00,35.12,35.2,35.1,35.12,65417.21379968963,22.6442,22.6957,22.6313,22.6442,65417.2138
2010-10-28 11:15:00,35.11,35.17,35.09,35.14,25665.51271338188,22.6377,22.6764,22.6248,22.657,25665.5127
2010-10-28 11:20:00,35.14,35.26,35.12,35.26,74967.17201862241,22.657,22.7344,22.6442,22.7344,74967.172
2010-10-28 11:25:00,35.26,35.26,35.2,35.23,44287.93124030082,22.7344,22.7344,22.6957,22.7151,44287.9312
2010-10-28 11:30:00,35.21,35.22,35.16,35.18,25784.88719111853,22.7022,22.7086,22.6699,22.6828,25784.8872
2010-10-28 11:35:00,35.18,35.26,35.18,35.24,35931.71779873463,22.6828,22.7344,22.6828,22.7215,35931.7178
2010-10-28 11:40:00,35.24,35.27,35.19,35.27,18741.793004655603,22.7215,22.7409,22.6893,22.7409,18741.793
2010-10-28 11:45:00,35.27,35.27,35.18,35.18,22919.8997254387,22.7409,22.7409,22.6828,22.6828,22919.8997
2010-10-28 11:50:00,35.19,35.23,35.18,35.23,16473.677927659068,22.6893,22.7151,22.6828,22.7151,16473.6779
2010-10-28 11:55:00,35.21,35.22,35.1,35.13,49062.91034976722,22.7022,22.7086,22.6313,22.6506,49062.9103
2010-10-28 12:00:00,35.12,35.12,35.04,35.12,25307.389280171898,22.6442,22.6442,22.5926,22.6442,25307.3893
2010-10-28 12:05:00,35.12,35.13,35.07,35.07,10624.328518562732,22.6442,22.6506,22.6119,22.6119,10624.3285
2010-10-28 12:10:00,35.07,35.12,35.02,35.03,25426.76375790856,22.6119,22.6442,22.5797,22.5861,25426.7638
2010-10-28 12:15:00,35.04,35.1,35.04,35.07,20293.661215232183,22.5926,22.6313,22.5926,22.6119,20293.6612
2010-10-28 12:20:00,35.07,35.07,35.04,35.06,5252.477020413036,22.6119,22.6119,22.5926,22.6055,5252.477
2010-10-28 12:25:00,35.06,35.07,35.0,35.02,16115.554494449088,22.6055,22.6119,22.5668,22.5797,16115.5545
2010-10-28 12:30:00,35.02,35.04,34.97,35.0,18980.541960128925,22.5797,22.5926,22.5474,22.5668,18980.542
2010-10-28 12:35:00,34.99,35.01,34.95,35.0,15757.431061239107,22.5603,22.5732,22.5345,22.5668,15757.4311
2010-10-28 12:40:00,35.01,35.04,34.98,35.03,6088.098364569655,22.5732,22.5926,22.5539,22.5861,6088.0984
2010-10-28 12:45:00,35.02,35.04,34.97,35.0,9908.081652142771,22.5797,22.5926,22.5474,22.5668,9908.0817
2010-10-28 12:50:00,35.0,35.07,34.99,35.01,9788.707174406112,22.5668,22.6119,22.5603,22.5732,9788.7072
2010-10-28 12:55:00,34.99,35.02,34.97,34.97,21606.78047033544,22.5603,22.5797,22.5474,22.5474,21606.7805
2010-10-28 13:00:00,34.96,35.05,34.95,35.02,20890.533603915483,22.541,22.599,22.5345,22.5797,20890.5336
2010-10-28 13:05:00,35.02,35.07,34.99,35.0,11101.82642950937,22.5797,22.6119,22.5603,22.5668,11101.8264
2010-10-28 13:10:00,35.0,35.07,34.99,35.02,13847.439417452548,22.5668,22.6119,22.5603,22.5797,13847.4394
2010-10-28 13:15:00,35.03,35.1,35.02,35.02,21606.78047033544,22.5861,22.6313,22.5797,22.5797,21606.7805
2010-10-28 13:20:00,35.02,35.04,34.97,34.97,17428.673749552345,22.5797,22.5926,22.5474,22.5474,17428.6737
2010-10-28 13:25:00,34.97,35.04,34.97,35.01,15757.431061239107,22.5474,22.5926,22.5474,22.5732,15757.4311
2010-10-28 13:30:00,35.02,35.03,34.97,34.97,15876.805538975766,22.5797,22.5861,22.5474,22.5474,15876.8055
2010-10-28 13:35:00,34.97,35.07,34.94,35.04,31753.611077951533,22.5474,22.6119,22.5281,22.5926,31753.6111
2010-10-28 13:40:00,35.03,35.03,34.94,34.97,25665.51271338188,22.5861,22.5861,22.5281,22.5474,25665.5127
2010-10-28 13:45:00,34.96,35.0,34.92,34.99,42139.19064104094,22.541,22.5668,22.5152,22.5603,42139.1906
2010-10-28 13:50:00,34.99,35.01,34.97,35.01,9549.958218932792,22.5603,22.5732,22.5474,22.5732,9549.9582
2010-10-28 13:55:00,35.02,35.02,34.96,34.97,9549.958218932792,22.5797,22.5797,22.541,22.5474,9549.9582
2010-10-28 14:00:00,34.97,34.99,34.94,34.99,10982.451951772711,22.5474,22.5603,22.5281,22.5603,10982.452
2010-10-28 14:05:00,34.99,35.05,34.99,35.04,24710.5168914886,22.5603,22.599,22.5603,22.5926,24710.5169
2010-10-28 14:10:00,35.04,35.07,35.04,35.07,11101.82642950937,22.5926,22.6119,22.5926,22.6119,11101.8264
2010-10-28 14:15:00,35.06,35.06,34.98,35.01,12653.694640085949,22.6055,22.6055,22.5539,22.5732,12653.6946
2010-10-28 14:20:00,35.01,35.04,34.97,35.04,9191.834785722813,22.5732,22.5926,22.5474,22.5926,9191.8348
2010-10-28 14:25:00,35.04,35.07,34.97,35.01,19338.665393338903,22.5926,22.6119,22.5474,22.5732,19338.6654
2010-10-28 14:30:00,35.01,35.06,34.98,35.0,12653.694640085949,22.5732,22.6055,22.5539,22.5668,12653.6946
2010-10-28 14:35:00,35.01,35.07,34.98,35.02,48824.1613942939,22.5732,22.6119,22.5539,22.5797,48824.1614
2010-10-28 14:40:00,35.03,35.06,34.99,35.06,35096.09645457801,22.5861,22.6055,22.5603,22.6055,35096.0965
2010-10-28 14:45:00,35.05,35.09,34.99,35.07,15399.307628029128,22.599,22.6248,22.5603,22.6119,15399.3076
2010-10-28 14:50:00,35.08,35.08,35.04,35.05,25784.88719111853,22.6184,22.6184,22.5926,22.599,25784.8872
2010-10-28 14:55:00,35.05,35.07,35.03,35.05,12295.57120687597,22.599,22.6119,22.5861,22.599,12295.5712
2010-10-28 15:00:00,35.04,35.09,35.02,35.07,18383.669571445625,22.5926,22.6248,22.5797,22.6119,18383.6696
2010-10-28 15:05:00,35.07,35.14,35.07,35.12,22084.27838128208,22.6119,22.657,22.6119,22.6442,22084.2784
2010-10-28 15:10:00,35.12,35.13,35.09,35.09,16115.554494449088,22.6442,22.6506,22.6248,22.6248,16115.5545
2010-10-28 15:15:00,35.1,35.11,35.03,35.07,19458.039871075565,22.6313,22.6377,22.5861,22.6119,19458.0399
2010-10-28 15:20:00,35.07,35.09,35.03,35.03,13489.315984242568,22.6119,22.6248,22.5861,22.5861,13489.316
2010-10-28 15:25:00,35.04,35.07,35.01,35.05,16831.801360869045,22.5926,22.6119,22.5732,22.599,16831.8014
2010-10-28 15:30:00,35.05,35.13,35.02,35.09,24471.76793601528,22.599,22.6506,22.5797,22.6248,24471.7679
2010-10-28 15:35:00,35.09,35.16,35.07,35.12,37841.70944252119,22.6248,22.6699,22.6119,22.6442,37841.7094
2010-10-28 15:40:00,35.13,35.17,35.13,35.16,33663.60272173809,22.6506,22.6764,22.6506,22.6699,33663.6027
2010-10-28 15:45:00,35.17,35.18,35.12,35.15,58015.99618001672,22.6764,22.6828,22.6442,22.6635,58015.9962
2010-10-28 15:50:00,35.16,35.18,35.13,35.16,67446.57992121285,22.6699,22.6828,22.6506,22.6699,67446.5799
2010-10-28 15:55:00,35.15,35.18,35.15,35.16,91798.97337949146,22.6635,22.6828,22.6635,22.6699,91798.9734
2010-10-29 09:30:00,35.11,35.35,35.11,35.34,96335.20353348454,22.6377,22.7924,22.6377,22.786,96335.2035
2010-10-29 09:35:00,35.33,35.34,35.17,35.24,95857.7056225379,22.7796,22.786,22.6764,22.7215,95857.7056
2010-10-29 09:40:00,35.23,35.33,35.21,35.29,108869.52369583384,22.7151,22.7796,22.7022,22.7538,108869.5237
2010-10-29 09:45:00,35.31,35.33,35.2,35.33,50256.65512713382,22.7667,22.7796,22.6957,22.7796,50256.6551
2010-10-29 09:50:00,35.32,35.32,35.17,35.21,41064.820341411,22.7731,22.7731,22.6764,22.7022,41064.8203
2010-10-29 09:55:00,35.21,35.23,35.04,35.05,61358.48155664319,22.7022,22.7151,22.5926,22.599,61358.4816
2010-10-29 10:00:00,35.02,35.13,35.02,35.06,30679.2407783216,22.5797,22.6506,22.5797,22.6055,30679.2408
2010-10-29 10:05:00,35.07,35.18,35.05,35.09,34618.59854363137,22.6119,22.6828,22.599,22.6248,34618.5985
2010-10-29 10:10:00,35.09,35.12,35.05,35.06,20413.03569296884,22.6248,22.6442,22.599,22.6055,20413.0357
2010-10-29 10:15:00,35.06,35.1,35.02,35.07,26501.134057538497,22.6055,22.6313,22.5797,22.6119,26501.1341
2010-10-29 10:20:00,35.07,35.08,35.01,35.01,37483.586009311206,22.6119,22.6184,22.5732,22.5732,37483.586
2010-10-29 10:25:00,35.02,35.07,34.96,34.99,49659.78273845052,22.5797,22.6119,22.541,22.5603,49659.7827
2010-10-29 10:30:00,35.0,35.03,34.96,34.97,26859.25749074848,22.5668,22.5861,22.541,22.5474,26859.2575
2010-10-29 10:35:00,34.99,35.02,34.96,34.97,15876.805538975766,22.5603,22.5797,22.541,22.5474,15876.8055
2010-10-29 10:40:00,34.96,34.97,34.88,34.92,35692.96884326131,22.541,22.5474,22.4894,22.5152,35692.9688
2010-10-29 10:45:00,34.92,34.99,34.87,34.92,28291.751223588395,22.5152,22.5603,22.483,22.5152,28291.7512
2010-10-29 10:50:00,34.91,34.92,34.85,34.89,24352.39345827862,22.5088,22.5152,22.4701,22.4959,24352.3935
2010-10-29 10:55:00,34.88,34.92,34.85,34.9,14086.188372925868,22.4894,22.5152,22.4701,22.5023,14086.1884
2010-10-29 11:00:00,34.92,34.92,34.87,34.88,23278.02315864868,22.5152,22.5152,22.483,22.4894,23278.0232
2010-10-29 11:05:00,34.88,34.92,34.86,34.89,19577.414348812224,22.4894,22.5152,22.4765,22.4959,19577.4143
2010-10-29 11:10:00,34.89,34.9,34.85,34.85,18741.793004655603,22.4959,22.5023,22.4701,22.4701,18741.793
2010-10-29 11:15:00,34.85,34.92,34.85,34.9,27336.75540169512,22.4701,22.5152,22.4701,22.5023,27336.7554
2010-10-29 11:20:00,34.91,34.95,34.85,34.89,14444.311806135847,22.5088,22.5345,22.4701,22.4959,14444.3118
2010-10-29 11:25:00,34.89,34.92,34.86,34.86,20174.286737495524,22.4959,22.5152,22.4765,22.4765,20174.2867
2010-10-29 11:30:00,34.86,34.87,34.78,34.78,38438.58183120449,22.4765,22.483,22.4249,22.4249,38438.5818
2010-10-29 11:35:00,34.78,34.83,34.76,34.83,27336.75540169512,22.4249,22.4572,22.412,22.4572,27336.7554
2010-10-29 11:40:00,34.83,34.86,34.79,34.83,21248.657037125464,22.4572,22.4765,22.4314,22.4572,21248.657
2010-10-29 11:45:00,34.81,34.86,34.79,34.81,18264.295093708966,22.4443,22.4765,22.4314,22.4443,18264.2951
2010-10-29 11:50:00,34.82,34.87,34.82,34.83,8714.336874776172,22.4507,22.483,22.4507,22.4572,8714.3369
2010-10-29 11:55:00,34.85,34.87,34.81,34.84,7878.715530619554,22.4701,22.483,22.4443,22.4636,7878.7155
2010-10-29 12:00:00,34.82,34.86,34.82,34.84,7639.9665751462335,22.4507,22.4765,22.4507,22.4636,7639.9666
2010-10-29 12:05:00,34.83,34.86,34.83,34.83,12295.57120687597,22.4572,22.4765,22.4572,22.4572,12295.5712
2010-10-29 12:10:00,34.84,34.84,34.81,34.81,13011.81807329593,22.4636,22.4636,22.4443,22.4443,13011.8181
2010-10-29 12:15:00,34.82,34.86,34.81,34.83,15279.933150292469,22.4507,22.4765,22.4443,22.4572,15279.9332
2010-10-29 12:20:00,34.84,34.88,34.84,34.84,13608.69046197923,22.4636,22.4894,22.4636,22.4636,13608.6905
2010-10-29 12:25:00,34.84,34.87,34.84,34.87,4297.481198519757,22.4636,22.483,22.4636,22.483,4297.4812
2010-10-29 12:30:00,34.87,34.89,34.85,34.85,11340.57538498269,22.483,22.4959,22.4701,22.4701,11340.5754
2010-10-29 12:35:00,34.85,34.87,34.82,34.85,8594.962397039513,22.4701,22.483,22.4507,22.4701,8594.9624
2010-10-29 12:40:00,34.85,34.86,34.82,34.82,3581.234332099797,22.4701,22.4765,22.4507,22.4507,3581.2343
2010-10-29 12:45:00,34.82,34.84,34.81,34.83,5013.728064939716,22.4507,22.4636,22.4443,22.4572,5013.7281
2010-10-29 12:50:00,34.84,34.86,34.82,34.84,7520.592097409573,22.4636,22.4765,22.4507,22.4636,7520.5921
2010-10-29 12:55:00,34.83,34.92,34.83,34.89,9311.209263459472,22.4572,22.5152,22.4572,22.4959,9311.2093
2010-10-29 13:00:00,34.88,34.88,34.84,34.84,6684.970753252955,22.4894,22.4894,22.4636,22.4636,6684.9708
2010-10-29 13:05:00,34.85,34.87,34.83,34.84,6088.098364569655,22.4701,22.483,22.4572,22.4636,6088.0984
2010-10-29 13:10:00,34.84,34.85,34.82,34.83,8236.838963829534,22.4636,22.4701,22.4507,22.4572,8236.839
2010-10-29 13:15:00,34.83,34.85,34.81,34.83,11101.82642950937,22.4572,22.4701,22.4443,22.4572,11101.8264
2010-10-29 13:20:00,34.86,34.92,34.85,34.9,10146.830607616092,22.4765,22.5152,22.4701,22.5023,10146.8306
2010-10-29 13:25:00,34.91,34.91,34.86,34.88,8356.213441566193,22.5088,22.5088,22.4765,22.4894,8356.2134
2010-10-29 13:30:00,34.88,34.91,34.87,34.91,5729.974931359675,22.4894,22.5088,22.483,22.5088,5729.9749
2010-10-29 13:35:00,34.9,34.9,34.87,34.87,5133.102542676375,22.5023,22.5023,22.483,22.483,5133.1025
2010-10-29 13:40:00,34.88,34.89,34.86,34.88,4774.979109466396,22.4894,22.4959,22.4765,22.4894,4774.9791
2010-10-29 13:45:00,34.9,34.91,34.88,34.88,9669.332696669451,22.5023,22.5088,22.4894,22.4894,9669.3327
2010-10-29 13:50:00,34.89,34.93,34.89,34.92,15876.805538975766,22.4959,22.5216,22.4959,22.5152,15876.8055
2010-10-29 13:55:00,34.92,34.93,34.9,34.92,7043.094186462934,22.5152,22.5216,22.5023,22.5152,7043.0942
2010-10-29 14:00:00,34.92,34.92,34.89,34.91,25188.01480243524,22.5152,22.5152,22.4959,22.5088,25188.0148
2010-10-29 14:05:00,34.89,34.92,34.89,34.92,15160.558672555808,22.4959,22.5152,22.4959,22.5152,15160.5587
2010-10-29 14:10:00,34.92,34.95,34.9,34.94,6684.970753252955,22.5152,22.5345,22.5023,22.5281,6684.9708
2010-10-29 14:15:00,34.95,34.97,34.92,34.95,19816.163304285543,22.5345,22.5474,22.5152,22.5345,19816.1633
2010-10-29 14:20:00,34.95,34.97,34.92,34.95,23636.146591858665,22.5345,22.5474,22.5152,22.5345,23636.1466
2010-10-29 14:25:00,34.95,34.97,34.94,34.96,16951.175838605704,22.5345,22.5474,22.5281,22.541,16951.1758
2010-10-29 14:30:00,34.95,34.97,34.94,34.96,16354.303449922409,22.5345,22.5474,22.5281,22.541,16354.3034
2010-10-29 14:35:00,34.95,34.97,34.94,34.97,18383.669571445625,22.5345,22.5474,22.5281,22.5474,18383.6696
2010-10-29 14:40:00,34.97,35.0,34.96,35.0,22800.52524770204,22.5474,22.5668,22.541,22.5668,22800.5252
2010-10-29 14:45:00,35.0,35.0,34.97,34.99,24352.39345827862,22.5668,22.5668,22.5474,22.5603,24352.3935
2010-10-29 14:50:00,34.99,35.01,34.97,35.01,21606.78047033544,22.5603,22.5732,22.5474,22.5732,21606.7805
2010-10-29 14:55:00,35.01,35.02,34.99,35.0,13966.813895189209,22.5732,22.5797,22.5603,22.5668,13966.8139
2010-10-29 15:00:00,35.0,35.02,34.98,35.01,20651.784648442164,22.5668,22.5797,22.5539,22.5732,20651.7846
2010-10-29 15:05:00,35.02,35.04,35.0,35.03,24949.26584696192,22.5797,22.5926,22.5668,22.5861,24949.2658
2010-10-29 15:10:00,35.02,35.05,35.02,35.04,8953.085830249493,22.5797,22.599,22.5797,22.5926,8953.0858
2010-10-29 15:15:00,35.04,35.05,35.02,35.04,9788.707174406112,22.5926,22.599,22.5797,22.5926,9788.7072
2010-10-29 15:20:00,35.04,35.06,35.02,35.06,16712.426883132386,22.5926,22.6055,22.5797,22.6055,16712.4269
2010-10-29 15:25:00,35.06,35.08,35.05,35.07,21129.2825593888,22.6055,22.6184,22.599,22.6119,21129.2826
2010-10-29 15:30:00,35.07,35.08,35.04,35.07,18025.546138235644,22.6119,22.6184,22.5926,22.6119,18025.5461
2010-10-29 15:35:00,35.07,35.12,35.04,35.12,28769.249134535035,22.6119,22.6442,22.5926,22.6442,28769.2491
2010-10-29 15:40:00,35.12,35.16,35.1,35.15,32827.98137758147,22.6442,22.6699,22.6313,22.6635,32827.9814
2010-10-29 15:45:00,35.14,35.18,35.12,35.17,77354.66157335561,22.657,22.6828,22.6442,22.6764,77354.6616
2010-10-29 15:50:00,35.17,35.18,35.14,35.17,73892.80171899247,22.6764,22.6828,22.657,22.6764,73892.8017
2010-10-29 15:55:00,35.17,35.19,35.14,35.18,152202.45911424138,22.6764,22.6893,22.657,22.6828,152202.4591
2010-11-01 09:30:00,35.13,35.23,34.93,34.96,100393.93577653095,22.6506,22.7151,22.5216,22.541,100393.9358
2010-11-01 09:35:00,34.96,35.0,34.62,34.76,183239.8233257729,22.541,22.5668,22.3218,22.412,183239.8233
2010-11-01 09:40:00,34.77,34.9,34.7,34.85,82010.26620508535,22.4185,22.5023,22.3734,22.4701,82010.2662
2010-11-01 09:45:00,34.84,34.86,34.73,34.78,41542.31825235765,22.4636,22.4765,22.3927,22.4249,41542.3183
2010-11-01 09:50:00,34.77,34.8,34.67,34.68,81055.27038319207,22.4185,22.4378,22.354,22.3605,81055.2704
2010-11-01 09:55:00,34.68,34.89,34.66,34.79,82010.26620508535,22.3605,22.4959,22.3476,22.4314,82010.2662
2010-11-01 10:00:00,34.82,35.02,34.81,35.0,72460.30798615256,22.4507,22.5797,22.4443,22.5668,72460.308
2010-11-01 10:05:00,34.99,35.12,34.99,35.1,67327.20544347618,22.5603,22.6442,22.5603,22.6313,67327.2054
2010-11-01 10:10:00,35.1,35.18,35.02,35.17,51450.39990450042,22.6313,22.6828,22.5797,22.6764,51450.3999
2010-11-01 10:15:00,35.17,35.18,35.15,35.16,54434.76184791692,22.6764,22.6828,22.6635,22.6699,54434.7618
2010-11-01 10:20:00,35.18,35.18,35.07,35.12,50376.02960487048,22.6828,22.6828,22.6119,22.6442,50376.0296
2010-11-01 10:25:00,35.1,35.18,35.09,35.14,36170.46675420795,22.6313,22.6828,22.6248,22.657,36170.4668
2010-11-01 10:30:00,35.14,35.14,35.07,35.07,31753.611077951533,22.657,22.657,22.6119,22.6119,31753.6111
2010-11-01 10:35:00,35.07,35.12,35.03,35.1,37244.83705383789,22.6119,22.6442,22.5861,22.6313,37244.8371
2010-11-01 10:40:00,35.1,35.12,35.07,35.08,19099.916437865584,22.6313,22.6442,22.6119,22.6184,19099.9164
2010-11-01 10:45:00,35.08,35.14,35.05,35.14,27456.129879431777,22.6184,22.657,22.599,22.657,27456.1299
2010-11-01 10:50:00,35.14,35.17,35.1,35.12,18503.044049182285,22.657,22.6764,22.6313,22.6442,18503.044
2010-11-01 10:55:00,35.12,35.18,35.12,35.16,54196.01289244359,22.6442,22.6828,22.6442,22.6699,54196.0129
2010-11-01 11:00:00,35.16,35.18,35.06,35.12,26262.38510206518,22.6699,22.6828,22.6055,22.6442,26262.3851
2010-11-01 11:05:00,35.1,35.26,35.08,35.2,89172.73486928495,22.6313,22.7344,22.6184,22.6957,89172.7349
2010-11-01 11:10:00,35.23,35.38,35.22,35.38,161633.0428554375,22.7151,22.8118,22.7086,22.8118,161633.0429
2010-11-01 11:15:00,35.37,35.38,35.25,35.31,78787.15530619553,22.8053,22.8118,22.728,22.7667,78787.1553
2010-11-01 11:20:00,35.3,35.35,35.23,35.25,79622.77665035216,22.7602,22.7924,22.7151,22.728,79622.7767
2010-11-01 11:25:00,35.26,35.27,35.13,35.18,105527.03831920736,22.7344,22.7409,22.6506,22.6828,105527.0383
2010-11-01 11:30:00,35.17,35.18,35.1,35.14,80697.1469499821,22.6764,22.6828,22.6313,22.657,80697.1469
2010-11-01 11:35:00,35.14,35.16,34.99,35.1,97648.3227885878,22.657,22.6699,22.5603,22.6313,97648.3228
2010-11-01 11:40:00,35.08,35.15,35.08,35.1,24352.39345827862,22.6184,22.6635,22.6184,22.6313,24352.3935
2010-11-01 11:45:00,35.1,35.14,35.05,35.13,27336.75540169512,22.6313,22.657,22.599,22.6506,27336.7554
2010-11-01 11:50:00,35.11,35.14,35.06,35.13,17309.299271815686,22.6377,22.657,22.6055,22.6506,17309.2993
2010-11-01 11:55:00,35.14,35.17,35.1,35.11,15041.184194819149,22.657,22.6764,22.6313,22.6377,15041.1842
2010-11-01 12:00:00,35.12,35.3,34.97,35.02,195057.89662170227,22.6442,22.7602,22.5474,22.5797,195057.8966
2010-11-01 12:05:00,35.02,35.12,34.97,35.1,30798.615256058256,22.5797,22.6442,22.5474,22.6313,30798.6153
2010-11-01 12:10:00,35.09,35.12,35.04,35.12,12295.57120687597,22.6248,22.6442,22.5926,22.6442,12295.5712
2010-11-01 12:15:00,35.12,35.2,35.1,35.1,33663.60272173809,22.6442,22.6957,22.6313,22.6313,33663.6027
2010-11-01 12:20:00,35.1,35.17,35.1,35.16,15757.431061239107,22.6313,22.6764,22.6313,22.6699,15757.4311
2010-11-01 12:25:00,35.15,35.18,35.1,35.16,26501.134057538497,22.6635,22.6828,22.6313,22.6699,26501.1341
2010-11-01 12:30:00,35.17,35.18,35.16,35.18,23874.89554733198,22.6764,22.6828,22.6699,22.6828,23874.8955
2010-11-01 12:35:00,35.17,35.18,35.13,35.16,15160.558672555808,22.6764,22.6828,22.6506,22.6699,15160.5587
2010-11-01 12:40:00,35.16,35.18,35.13,35.13,4416.855676256417,22.6699,22.6828,22.6506,22.6506,4416.8557
2010-11-01 12:45:00,35.12,35.13,35.1,35.12,10027.456129879432,22.6442,22.6506,22.6313,22.6442,10027.4561
2010-11-01 12:50:00,35.12,35.16,35.1,35.15,20054.912259758865,22.6442,22.6699,22.6313,22.6635,20054.9123
2010-11-01 12:55:00,35.14,35.17,35.11,35.14,21487.405992598786,22.657,22.6764,22.6377,22.657,21487.406
2010-11-01 13:00:00,35.14,35.18,35.11,35.12,26859.25749074848,22.657,22.6828,22.6377,22.6442,26859.2575
2010-11-01 13:05:00,35.11,35.13,35.07,35.12,16712.426883132386,22.6377,22.6506,22.6119,22.6442,16712.4269
2010-11-01 13:10:00,35.14,35.16,35.11,35.15,10504.954040826073,22.657,22.6699,22.6377,22.6635,10504.954
2010-11-01 13:15:00,35.15,35.15,35.11,35.11,6804.345230989615,22.6635,22.6635,22.6377,22.6377,6804.3452
2010-11-01 13:20:00,35.12,35.12,35.09,35.11,5013.728064939716,22.6442,22.6442,22.6248,22.6377,5013.7281
2010-11-01 13:25:00,35.11,35.11,35.06,35.1,17667.422705025667,22.6377,22.6377,22.6055,22.6313,17667.4227
2010-11-01 13:30:00,35.09,35.13,35.09,35.13,13608.69046197923,22.6248,22.6506,22.6248,22.6506,13608.6905
2010-11-01 13:35:00,35.12,35.18,35.12,35.14,18503.044049182285,22.6442,22.6828,22.6442,22.657,18503.044
2010-11-01 13:40:00,35.13,35.18,35.13,35.18,14563.686283872508,22.6506,22.6828,22.6506,22.6828,14563.6863
2010-11-01 13:45:00,35.18,35.23,35.17,35.23,27336.75540169512,22.6828,22.7151,22.6764,22.7151,27336.7554
2010-11-01 13:50:00,35.23,35.23,35.17,35.19,11818.073295929333,22.7151,22.7151,22.6764,22.6893,11818.0733
2010-11-01 13:55:00,35.19,35.2,35.13,35.13,7759.341052882894,22.6893,22.6957,22.6506,22.6506,7759.3411
2010-11-01 14:00:00,35.15,35.17,35.13,35.17,11340.57538498269,22.6635,22.6764,22.6506,22.6764,11340.5754
2010-11-01 14:05:00,35.16,35.17,35.13,35.15,7162.468664199594,22.6699,22.6764,22.6506,22.6635,7162.4687
2010-11-01 14:10:00,35.15,35.15,35.11,35.12,12176.19672913931,22.6635,22.6635,22.6377,22.6442,12176.1967
2010-11-01 14:15:00,35.12,35.12,35.1,35.12,16354.303449922409,22.6442,22.6442,22.6313,22.6442,16354.3034
2010-11-01 14:20:00,35.12,35.15,35.1,35.13,16831.801360869045,22.6442,22.6635,22.6313,22.6506,16831.8014
2010-11-01 14:25:00,35.14,35.15,35.12,35.12,10624.328518562732,22.657,22.6635,22.6442,22.6442,10624.3285
2010-11-01 14:30:00,35.12,35.15,35.11,35.14,13011.81807329593,22.6442,22.6635,22.6377,22.657,13011.8181
2010-11-01 14:35:00,35.14,35.14,35.04,35.04,39393.57765309777,22.657,22.657,22.5926,22.5926,39393.5777
2010-11-01 14:40:00,35.04,35.06,34.97,35.05,54673.51080339024,22.5926,22.6055,22.5474,22.599,54673.5108
2010-11-01 14:45:00,35.06,35.08,35.01,35.01,30679.2407783216,22.6055,22.6184,22.5732,22.5732,30679.2408
2010-11-01 14:50:00,35.01,35.1,35.0,35.05,17309.299271815686,22.5732,22.6313,22.5668,22.599,17309.2993
2010-11-01 14:55:00,35.05,35.09,34.98,35.07,16115.554494449088,22.599,22.6248,22.5539,22.6119,16115.5545
2010-11-01 15:00:00,35.06,35.08,35.02,35.06,31156.73868926824,22.6055,22.6184,22.5797,22.6055,31156.7387
2010-11-01 15:05:00,35.04,35.04,34.95,34.99,48824.1613942939,22.5926,22.5926,22.5345,22.5603,48824.1614
2010-11-01 15:10:00,34.99,34.99,34.9,34.9,39154.82869762445,22.5603,22.5603,22.5023,22.5023,39154.8287
2010-11-01 15:15:00,34.9,34.95,34.89,34.92,31753.611077951533,22.5023,22.5345,22.4959,22.5152,31753.6111
2010-11-01 15:20:00,34.87,34.97,34.87,34.97,20890.533603915483,22.483,22.5474,22.483,22.5474,20890.5336
2010-11-01 15:25:00,34.96,35.01,34.95,34.97,17309.299271815686,22.541,22.5732,22.5345,22.5474,17309.2993
2010-11-01 15:30:00,34.97,35.0,34.92,34.93,24949.26584696192,22.5474,22.5668,22.5152,22.5216,24949.2658
2010-11-01 15:35:00,34.93,34.97,34.92,34.97,23158.64868091202,22.5216,22.5474,22.5152,22.5474,23158.6487
2010-11-01 15:40:00,34.97,35.02,34.97,34.98,25546.13823564522,22.5474,22.5797,22.5474,22.5539,25546.1382
2010-11-01 15:45:00,34.98,35.12,34.98,35.12,36289.84123194461,22.5539,22.6442,22.5539,22.6442,36289.8412
2010-11-01 15:50:00,35.12,35.15,35.06,35.11,47033.544228244,22.6442,22.6635,22.6055,22.6377,47033.5442
2010-11-01 15:55:00,35.11,35.14,35.06,35.09,100752.05920974095,22.6377,22.657,22.6055,22.6248,100752.0592
2010-11-02 09:30:00,35.27,35.59,35.26,35.48,302256.17762922286,22.7409,22.9472,22.7344,22.8763,302256.1776
2010-11-02 09:35:00,35.47,35.58,35.42,35.49,176435.47809478332,22.8698,22.9407,22.8376,22.8827,176435.4781
2010-11-02 09:40:00,35.51,35.52,35.28,35.46,178942.3421272532,22.8956,22.9021,22.7473,22.8634,178942.3421
2010-11-02 09:45:00,35.46,35.52,35.4,35.44,75683.41888504238,22.8634,22.9021,22.8247,22.8505,75683.4189
2010-11-02 09:50:00,35.45,35.56,35.45,35.49,114480.12414945684,22.8569,22.9278,22.8569,22.8827,114480.1241
2010-11-02 09:55:00,35.49,35.55,35.45,35.48,45362.30153993076,22.8827,22.9214,22.8569,22.8763,45362.3015
2010-11-02 10:00:00,35.48,35.48,35.32,35.36,96215.82905574788,22.8763,22.8763,22.7731,22.7989,96215.8291
2010-11-02 10:05:00,35.36,35.44,35.33,35.4,50137.28064939716,22.7989,22.8505,22.7796,22.8247,50137.2806
2010-11-02 10:10:00,35.38,35.39,35.33,35.34,73176.55485257252,22.8118,22.8182,22.7796,22.786,73176.5549
2010-11-02 10:15:00,35.34,35.41,35.32,35.41,27456.129879431777,22.786,22.8311,22.7731,22.8311,27456.1299
2010-11-02 10:20:00,35.41,35.43,35.35,35.35,29485.496000955,22.8311,22.844,22.7924,22.7924,29485.496
2010-11-02 10:25:00,35.37,35.43,35.36,35.4,16951.175838605704,22.8053,22.844,22.7989,22.8247,16951.1758
2010-11-02 10:30:00,35.39,35.43,35.32,35.32,15757.431061239107,22.8182,22.844,22.7731,22.7731,15757.4311
2010-11-02 10:35:00,35.33,35.38,35.33,35.35,23397.39763638534,22.7796,22.8118,22.7796,22.7924,23397.3976
2010-11-02 10:40:00,35.36,35.4,35.33,35.37,19935.5377820222,22.7989,22.8247,22.7796,22.8053,19935.5378
2010-11-02 10:45:00,35.36,35.39,35.2,35.24,62671.600811746444,22.7989,22.8182,22.6957,22.7215,62671.6008
2010-11-02 10:50:00,35.26,35.3,35.19,35.25,44526.68019577414,22.7344,22.7602,22.6893,22.728,44526.6802
2010-11-02 10:55:00,35.23,35.28,35.23,35.26,11818.073295929333,22.7151,22.7473,22.7151,22.7344,11818.0733
2010-11-02 11:00:00,35.27,35.29,35.24,35.29,10863.07747403605,22.7409,22.7538,22.7215,22.7538,10863.0775
2010-11-02 11:05:00,35.3,35.34,35.28,35.3,25307.389280171898,22.7602,22.786,22.7473,22.7602,25307.3893
2010-11-02 11:10:00,35.3,35.35,35.28,35.32,7043.094186462934,22.7602,22.7924,22.7473,22.7731,7043.0942
2010-11-02 11:15:00,35.33,35.33,35.27,35.28,14205.562850662527,22.7796,22.7796,22.7409,22.7473,14205.5629
2010-11-02 11:20:00,35.28,35.34,35.28,35.33,19935.5377820222,22.7473,22.786,22.7473,22.7796,19935.5378
2010-11-02 11:25:00,35.33,35.34,35.29,35.33,6326.847320042974,22.7796,22.786,22.7538,22.7796,6326.8473
2010-11-02 11:30:00,35.33,35.33,35.27,35.28,21368.031514862123,22.7796,22.7796,22.7409,22.7473,21368.0315
2010-11-02 11:35:00,35.28,35.32,35.27,35.28,31992.36003342485,22.7473,22.7731,22.7409,22.7473,31992.36
2010-11-02 11:40:00,35.28,35.29,35.23,35.24,17906.171660498985,22.7473,22.7538,22.7151,22.7215,17906.1717
2010-11-02 11:45:00,35.24,35.29,35.23,35.27,11579.32434045601,22.7215,22.7538,22.7151,22.7409,11579.3243
2010-11-02 11:50:00,35.28,35.31,35.28,35.29,4416.855676256417,22.7473,22.7667,22.7473,22.7538,4416.8557
2010-11-02 11:55:00,35.28,35.33,35.28,35.29,8236.838963829534,22.7473,22.7796,22.7473,22.7538,8236.839
2010-11-02 12:00:00,35.29,35.3,35.27,35.28,9549.958218932792,22.7538,22.7602,22.7409,22.7473,9549.9582
2010-11-02 12:05:00,35.28,35.28,35.23,35.24,19099.916437865584,22.7473,22.7473,22.7151,22.7215,19099.9164
2010-11-02 12:10:00,35.24,35.25,35.23,35.23,15638.056583502446,22.7215,22.728,22.7151,22.7151,15638.0566
2010-11-02 12:15:00,35.23,35.24,35.22,35.22,23874.89554733198,22.7151,22.7215,22.7086,22.7086,23874.8955
2010-11-02 12:20:00,35.22,35.23,35.14,35.17,54196.01289244359,22.7086,22.7151,22.657,22.6764,54196.0129
2010-11-02 12:25:00,35.18,35.18,35.12,35.12,26023.63614659186,22.6828,22.6828,22.6442,22.6442,26023.6361
2010-11-02 12:30:00,35.12,35.16,35.12,35.15,22800.52524770204,22.6442,22.6699,22.6442,22.6635,22800.5252
2010-11-02 12:35:00,35.14,35.2,35.14,35.19,23158.64868091202,22.657,22.6957,22.657,22.6893,23158.6487
2010-11-02 12:40:00,35.19,35.21,35.18,35.2,9430.583741196133,22.6893,22.7022,22.6828,22.6957,9430.5837
2010-11-02 12:45:00,35.21,35.23,35.18,35.19,21368.031514862123,22.7022,22.7151,22.6828,22.6893,21368.0315
2010-11-02 12:50:00,35.2,35.23,35.2,35.23,5610.600453623016,22.6957,22.7151,22.6957,22.7151,5610.6005
2010-11-02 12:55:00,35.22,35.25,35.21,35.23,21964.903903545423,22.7086,22.728,22.7022,22.7151,21964.9039
2010-11-02 13:00:00,35.23,35.27,35.18,35.22,42019.81616330429,22.7151,22.7409,22.6828,22.7086,42019.8162
2010-11-02 13:05:00,35.21,35.22,35.19,35.2,10385.579563089412,22.7022,22.7086,22.6893,22.6957,10385.5796
2010-11-02 13:10:00,35.21,35.21,35.19,35.19,4894.353587203056,22.7022,22.7022,22.6893,22.6893,4894.3536
2010-11-02 13:15:00,35.2,35.23,35.2,35.21,7281.843141936254,22.6957,22.7151,22.6957,22.7022,7281.8431
2010-11-02 13:20:00,35.21,35.22,35.2,35.2,4655.604631729736,22.7022,22.7086,22.6957,22.6957,4655.6046
2010-11-02 13:25:00,35.2,35.22,35.2,35.22,5013.728064939716,22.6957,22.7086,22.6957,22.7086,5013.7281
2010-11-02 13:30:00,35.22,35.26,35.21,35.22,23994.27002506864,22.7086,22.7344,22.7022,22.7086,23994.27
2010-11-02 13:35:00,35.22,35.3,35.22,35.3,21009.908081652145,22.7086,22.7602,22.7086,22.7602,21009.9081
2010-11-02 13:40:00,35.29,35.34,35.29,35.32,21726.1549480721,22.7538,22.786,22.7538,22.7731,21726.1549
2010-11-02 13:45:00,35.33,35.33,35.29,35.31,26859.25749074848,22.7796,22.7796,22.7538,22.7667,26859.2575
2010-11-02 13:50:00,35.31,35.33,35.3,35.33,9072.460307986152,22.7667,22.7796,22.7602,22.7796,9072.4603
2010-11-02 13:55:00,35.33,35.35,35.33,35.34,24471.76793601528,22.7796,22.7924,22.7796,22.786,24471.7679
2010-11-02 14:00:00,35.34,35.35,35.34,35.34,14921.809717082488,22.786,22.7924,22.786,22.786,14921.8097
2010-11-02 14:05:00,35.34,35.35,35.32,35.33,8356.213441566193,22.786,22.7924,22.7731,22.7796,8356.2134
2010-11-02 14:10:00,35.33,35.34,35.33,35.34,10863.07747403605,22.7796,22.786,22.7796,22.786,10863.0775
2010-11-02 14:15:00,35.33,35.33,35.28,35.28,10624.328518562732,22.7796,22.7796,22.7473,22.7473,10624.3285
2010-11-02 14:20:00,35.28,35.29,35.23,35.26,23039.27420317536,22.7473,22.7538,22.7151,22.7344,23039.2742
2010-11-02 14:25:00,35.26,35.29,35.26,35.28,9430.583741196133,22.7344,22.7538,22.7344,22.7473,9430.5837
2010-11-02 14:30:00,35.28,35.28,35.24,35.24,9908.081652142771,22.7473,22.7473,22.7215,22.7215,9908.0817
2010-11-02 14:35:00,35.24,35.27,35.22,35.22,21487.405992598786,22.7215,22.7409,22.7086,22.7086,21487.406
2010-11-02 14:40:00,35.22,35.27,35.2,35.2,29366.12152321833,22.7086,22.7409,22.6957,22.6957,29366.1215
2010-11-02 14:45:00,35.21,35.23,35.2,35.22,10863.07747403605,22.7022,22.7151,22.6957,22.7086,10863.0775
2010-11-02 14:50:00,35.21,35.27,35.19,35.27,16354.303449922409,22.7022,22.7409,22.6893,22.7409,16354.3034
2010-11-02 14:55:00,35.27,35.27,35.22,35.22,8475.587919302852,22.7409,22.7409,22.7086,22.7086,8475.5879
2010-11-02 15:00:00,35.23,35.28,35.23,35.26,19458.039871075565,22.7151,22.7473,22.7151,22.7344,19458.0399
2010-11-02 15:05:00,35.26,35.3,35.23,35.27,23039.27420317536,22.7344,22.7602,22.7151,22.7409,23039.2742
2010-11-02 15:10:00,35.26,35.28,35.25,35.27,10982.451951772711,22.7344,22.7473,22.728,22.7409,10982.452
2010-11-02 15:15:00,35.25,35.28,35.23,35.27,8236.838963829534,22.728,22.7473,22.7151,22.7409,8236.839
2010-11-02 15:20:00,35.27,35.27,35.24,35.26,9549.958218932792,22.7409,22.7409,22.7215,22.7344,9549.9582
2010-11-02 15:25:00,35.26,35.26,35.23,35.23,19099.916437865584,22.7344,22.7344,22.7151,22.7151,19099.9164
2010-11-02 15:30:00,35.23,35.24,35.22,35.22,37006.08809836457,22.7151,22.7215,22.7086,22.7086,37006.0881
2010-11-02 15:35:00,35.23,35.26,35.22,35.23,21606.78047033544,22.7151,22.7344,22.7086,22.7151,21606.7805
2010-11-02 15:40:00,35.22,35.27,35.22,35.26,43810.433329354186,22.7086,22.7409,22.7086,22.7344,43810.4333
2010-11-02 15:45:00,35.26,35.29,35.23,35.28,62194.10290079981,22.7344,22.7538,22.7151,22.7473,62194.1029
2010-11-02 15:50:00,35.28,35.31,35.28,35.29,66610.95857705623,22.7473,22.7667,22.7473,22.7538,66610.9586
2010-11-02 15:55:00,35.29,35.33,35.26,35.29,138951.89208547212,22.7538,22.7796,22.7344,22.7538,138951.8921
2010-11-03 09:30:00,35.33,35.52,35.27,35.45,62910.34976721977,22.7796,22.9021,22.7409,22.8569,62910.3498
2010-11-03 09:35:00,35.47,35.56,35.38,35.47,95022.08427838128,22.8698,22.9278,22.8118,22.8698,95022.0843
2010-11-03 09:40:00,35.46,35.49,35.35,35.47,65894.71171063627,22.8634,22.8827,22.7924,22.8698,65894.7117
2010-11-03 09:45:00,35.45,36.01,35.45,35.97,802435.2393458278,22.8569,23.218,22.8569,23.1922,802435.2393
2010-11-03 09:50:00,35.98,36.17,35.94,36.02,664557.7175599857,23.1987,23.3212,23.1729,23.2244,664557.7176
2010-11-03 09:55:00,36.02,36.52,36.0,36.38,686880.7448967411,23.2244,23.5468,23.2115,23.4566,686880.7449
2010-11-03 10:00:00,36.36,36.51,36.19,36.29,355258.44574429985,23.4437,23.5404,23.3341,23.3985,355258.4457
2010-11-03 10:05:00,36.26,36.61,36.24,36.59,409215.7096812701,23.3792,23.6049,23.3663,23.592,409215.7097
2010-11-03 10:10:00,36.61,36.77,36.48,36.65,475468.5448251164,23.6049,23.708,23.521,23.6306,475468.5448
2010-11-03 10:15:00,36.65,36.78,36.57,36.6,233854.60188611675,23.6306,23.7145,23.5791,23.5984,233854.6019
2010-11-03 10:20:00,36.6,36.67,36.5,36.52,182762.3254148263,23.5984,23.6435,23.5339,23.5468,182762.3254
2010-11-03 10:25:00,36.52,36.73,36.5,36.67,184552.9425808762,23.5468,23.6822,23.5339,23.6435,184552.9426
2010-11-03 10:30:00,36.72,36.83,36.68,36.79,344753.4917034738,23.6758,23.7467,23.65,23.7209,344753.4917
2010-11-03 10:35:00,36.78,36.86,36.71,36.75,234093.3508415901,23.7145,23.766,23.6693,23.6951,234093.3508
2010-11-03 10:40:00,36.76,36.77,36.54,36.55,167482.39226453385,23.7016,23.708,23.5597,23.5662,167482.3923
2010-11-03 10:45:00,36.54,36.67,36.51,36.62,136086.90461979227,23.5597,23.6435,23.5404,23.6113,136086.9046
2010-11-03 10:50:00,36.61,36.75,36.51,36.71,187895.4279575027,23.6049,23.6951,23.5404,23.6693,187895.428
2010-11-03 10:55:00,36.7,36.72,36.59,36.65,74250.92515220246,23.6629,23.6758,23.592,23.6306,74250.9252
2010-11-03 11:00:00,36.65,36.82,36.61,36.78,179897.33794914646,23.6306,23.7403,23.6049,23.7145,179897.3379
2010-11-03 11:05:00,36.78,36.94,36.57,36.77,646412.7969440133,23.7145,23.8176,23.5791,23.708,646412.7969
2010-11-03 11:10:00,36.77,36.78,36.51,36.54,204130.3569296884,23.708,23.7145,23.5404,23.5597,204130.3569
2010-11-03 11:15:00,36.53,36.64,36.39,36.41,252238.2714575624,23.5533,23.6242,23.463,23.4759,252238.2715
2010-11-03 11:20:00,36.41,36.59,36.4,36.51,82010.26620508535,23.4759,23.592,23.4695,23.5404,82010.2662
2010-11-03 11:25:00,36.51,36.52,36.4,36.46,124865.70371254624,23.5404,23.5468,23.4695,23.5081,124865.7037
2010-11-03 11:30:00,36.46,36.5,36.44,36.44,65894.71171063627,23.5081,23.5339,23.4952,23.4952,65894.7117
2010-11-03 11:35:00,36.46,36.51,36.42,36.44,72937.8058970992,23.5081,23.5404,23.4823,23.4952,72937.8059
2010-11-03 11:40:00,36.44,36.52,36.4,36.42,78070.90843977558,23.4952,23.5468,23.4695,23.4823,78070.9084
2010-11-03 11:45:00,36.42,36.52,36.38,36.5,76638.41470693565,23.4823,23.5468,23.4566,23.5339,76638.4147
2010-11-03 11:50:00,36.51,36.58,36.44,36.48,87023.99427002507,23.5404,23.5855,23.4952,23.521,87023.9943
2010-11-03 11:55:00,36.5,36.57,36.44,36.55,58135.370657753374,23.5339,23.5791,23.4952,23.5662,58135.3707
2010-11-03 12:00:00,36.57,36.61,35.97,36.14,386057.0610003581,23.5791,23.6049,23.1922,23.3018,386057.061
2010-11-03 12:05:00,36.13,36.15,35.92,36.03,217261.549480721,23.2954,23.3083,23.16,23.2309,217261.5495
2010-11-03 12:10:00,36.05,36.16,36.04,36.15,99916.43786558432,23.2438,23.3147,23.2373,23.3083,99916.4379
2010-11-03 12:15:00,36.13,36.15,36.06,36.13,85591.50053718514,23.2954,23.3083,23.2502,23.2954,85591.5005
2010-11-03 12:20:00,36.13,36.15,35.9,36.07,103139.54876447417,23.2954,23.3083,23.1471,23.2567,103139.5488
2010-11-03 12:25:00,36.05,36.1,36.03,36.1,57896.62170228005,23.2438,23.276,23.2309,23.276,57896.6217
2010-11-03 12:30:00,36.09,36.29,36.08,36.27,89172.73486928495,23.2696,23.3985,23.2631,23.3856,89172.7349
2010-11-03 12:35:00,36.27,36.3,36.22,36.25,55270.38319207353,23.3856,23.405,23.3534,23.3727,55270.3832
2010-11-03 12:40:00,36.25,36.25,36.17,36.25,53002.26811507699,23.3727,23.3727,23.3212,23.3727,53002.2681
2010-11-03 12:45:00,36.25,36.25,36.18,36.19,39274.20317536111,23.3727,23.3727,23.3276,23.3341,39274.2032
2010-11-03 12:50:00,36.19,36.28,36.19,36.28,21248.657037125464,23.3341,23.3921,23.3341,23.3921,21248.657
2010-11-03 12:55:00,36.28,36.28,36.24,36.26,33424.85376626477,23.3921,23.3921,23.3663,23.3792,33424.8538
2010-11-03 13:00:00,36.26,36.28,36.15,36.18,47033.544228244,23.3792,23.3921,23.3083,23.3276,47033.5442
2010-11-03 13:05:00,36.18,36.26,36.16,36.23,23516.772114122,23.3276,23.3792,23.3147,23.3598,23516.7721
2010-11-03 13:10:00,36.23,36.26,36.22,36.26,15399.307628029128,23.3598,23.3792,23.3534,23.3792,15399.3076
2010-11-03 13:15:00,36.26,36.26,36.17,36.22,26501.134057538497,23.3792,23.3792,23.3212,23.3534,26501.1341
2010-11-03 13:20:00,36.22,36.23,36.16,36.21,36409.21570968127,23.3534,23.3598,23.3147,23.3469,36409.2157
2010-11-03 13:25:00,36.22,36.23,36.2,36.2,8117.464486092873,23.3534,23.3598,23.3405,23.3405,8117.4645
2010-11-03 13:30:00,36.19,36.19,36.1,36.1,31514.86212247821,23.3341,23.3341,23.276,23.276,31514.8621
2010-11-03 13:35:00,36.11,36.14,36.06,36.1,55270.38319207353,23.2825,23.3018,23.2502,23.276,55270.3832
2010-11-03 13:40:00,36.1,36.15,36.1,36.14,22800.52524770204,23.276,23.3083,23.276,23.3018,22800.5252
2010-11-03 13:45:00,36.15,36.16,36.1,36.12,19816.163304285543,23.3083,23.3147,23.276,23.2889,19816.1633
2010-11-03 13:50:00,36.14,36.16,36.1,36.15,18861.167482392266,23.3018,23.3147,23.276,23.3083,18861.1675
2010-11-03 13:55:00,36.16,36.16,36.09,36.1,21129.2825593888,23.3147,23.3147,23.2696,23.276,21129.2826
2010-11-03 14:00:00,36.1,36.25,36.1,36.25,44287.93124030082,23.276,23.3727,23.276,23.3727,44287.9312
2010-11-03 14:05:00,36.25,36.48,36.25,36.4,143129.99880625523,23.3727,23.521,23.3727,23.4695,143129.9988
2010-11-03 14:10:00,36.38,36.39,36.06,36.21,46317.29736182404,23.4566,23.463,23.2502,23.3469,46317.2974
2010-11-03 14:15:00,36.21,36.43,36.11,36.33,120448.84803628984,23.3469,23.4888,23.2825,23.4243,120448.848
2010-11-03 14:20:00,36.35,36.45,36.12,36.24,95380.20771159124,23.4372,23.5017,23.2889,23.3663,95380.2077
2010-11-03 14:25:00,36.24,36.3,36.06,36.1,130834.42759937924,23.3663,23.405,23.2502,23.276,130834.4276
2010-11-03 14:30:00,36.11,36.11,35.85,35.91,168795.5115196371,23.2825,23.2825,23.1148,23.1535,168795.5115
2010-11-03 14:35:00,35.95,36.21,35.91,36.17,67565.9543989495,23.1793,23.3469,23.1535,23.3212,67565.9544
2010-11-03 14:40:00,36.17,36.41,36.13,36.41,92037.72233496478,23.3212,23.4759,23.2954,23.4759,92037.7223
2010-11-03 14:45:00,36.39,36.39,36.26,36.34,41303.56929688433,23.463,23.463,23.3792,23.4308,41303.5693
2010-11-03 14:50:00,36.35,36.49,36.33,36.44,113167.00489435358,23.4372,23.5275,23.4243,23.4952,113167.0049
2010-11-03 14:55:00,36.43,36.52,36.4,36.41,77593.41052882893,23.4888,23.5468,23.4695,23.4759,77593.4105
2010-11-03 15:00:00,36.42,36.47,36.32,36.45,98483.94413274442,23.4823,23.5146,23.4179,23.5017,98483.9441
2010-11-03 15:05:00,36.45,36.61,36.45,36.61,141220.00716246865,23.5017,23.6049,23.5017,23.6049,141220.0072
2010-11-03 15:10:00,36.6,36.65,36.49,36.57,99558.31443237436,23.5984,23.6306,23.5275,23.5791,99558.3144
2010-11-03 15:15:00,36.56,36.62,36.53,36.56,42497.31407425093,23.5726,23.6113,23.5533,23.5726,42497.3141
2010-11-03 15:20:00,36.56,36.57,36.46,36.54,61835.97946758983,23.5726,23.5791,23.5081,23.5597,61835.9795
2010-11-03 15:25:00,36.55,36.57,36.51,36.56,44646.0546735108,23.5662,23.5791,23.5404,23.5726,44646.0547
2010-11-03 15:30:00,36.57,36.58,36.44,36.52,75325.2954518324,23.5791,23.5855,23.4952,23.5468,75325.2955
2010-11-03 15:35:00,36.52,36.57,36.38,36.42,91082.72651307152,23.5468,23.5791,23.4566,23.4823,91082.7265
2010-11-03 15:40:00,36.44,36.45,36.34,36.35,90008.35621344157,23.4952,23.5017,23.4308,23.4372,90008.3562
2010-11-03 15:45:00,36.35,36.44,36.33,36.37,117106.36265966335,23.4372,23.4952,23.4243,23.4501,117106.3627
2010-11-03 15:50:00,36.37,36.42,36.36,36.39,100871.43368747762,23.4501,23.4823,23.4437,23.463,100871.4337
2010-11-03 15:55:00,36.39,36.47,36.38,36.47,185030.44049182284,23.463,23.5146,23.4566,23.5146,185030.4405
2010-11-04 09:30:00,36.91,37.03,36.82,37.03,301301.1818073296,23.7983,23.8757,23.7403,23.8757,301301.1818
2010-11-04 09:35:00,37.03,37.03,36.72,36.88,202220.36528590188,23.8757,23.8757,23.6758,23.7789,202220.3653
2010-11-04 09:40:00,36.88,36.97,36.86,36.9,145994.98627193505,23.7789,23.837,23.766,23.7918,145994.9863
2010-11-04 09:45:00,36.88,36.95,36.86,36.89,93112.09263459472,23.7789,23.8241,23.766,23.7854,93112.0926
2010-11-04 09:50:00,36.87,36.89,36.75,36.78,90247.10516891487,23.7725,23.7854,23.6951,23.7145,90247.1052
2010-11-04 09:55:00,36.78,36.84,36.7,36.79,73773.42724125582,23.7145,23.7531,23.6629,23.7209,73773.4272
2010-11-04 10:00:00,36.81,36.84,36.55,36.62,123552.584457443,23.7338,23.7531,23.5662,23.6113,123552.5845
2010-11-04 10:05:00,36.61,36.62,36.41,36.41,123313.83550196968,23.6049,23.6113,23.4759,23.4759,123313.8355
2010-11-04 10:10:00,36.42,36.53,36.36,36.41,116628.86474871672,23.4823,23.5533,23.4437,23.4759,116628.8647
2010-11-04 10:15:00,36.41,36.72,36.41,36.68,97290.19935537782,23.4759,23.6758,23.4759,23.65,97290.1994
2010-11-04 10:20:00,36.7,36.73,36.63,36.71,46197.92288408738,23.6629,23.6822,23.6177,23.6693,46197.9229
2010-11-04 10:25:00,36.72,36.76,36.65,36.72,54434.76184791692,23.6758,23.7016,23.6306,23.6758,54434.7618
2010-11-04 10:30:00,36.72,36.77,36.72,36.77,35454.21988778799,23.6758,23.708,23.6758,23.708,35454.2199
2010-11-04 10:35:00,36.76,36.78,36.7,36.71,49301.65930524054,23.7016,23.7145,23.6629,23.6693,49301.6593
2010-11-04 10:40:00,36.72,36.73,36.7,36.7,22323.0273367554,23.6758,23.6822,23.6629,23.6629,22323.0273
2010-11-04 10:45:00,36.71,36.77,36.62,36.77,49779.15721618718,23.6693,23.708,23.6113,23.708,49779.1572
2010-11-04 10:50:00,36.77,36.78,36.7,36.72,28291.751223588395,23.708,23.7145,23.6629,23.6758,28291.7512
2010-11-04 10:55:00,36.72,36.78,36.71,36.75,28172.376745851736,23.6758,23.7145,23.6693,23.6951,28172.3767
2010-11-04 11:00:00,36.76,36.83,36.67,36.72,110898.88981735703,23.7016,23.7467,23.6435,23.6758,110898.8898
2010-11-04 11:05:00,36.72,36.75,36.63,36.72,57419.12379133341,23.6758,23.6951,23.6177,23.6758,57419.1238
2010-11-04 11:10:00,36.72,36.73,36.61,36.62,79622.77665035216,23.6758,23.6822,23.6049,23.6113,79622.7767
2010-11-04 11:15:00,36.63,36.77,36.63,36.77,30440.491822848275,23.6177,23.708,23.6177,23.708,30440.4918
2010-11-04 11:20:00,36.76,36.77,36.68,36.71,25546.13823564522,23.7016,23.708,23.65,23.6693,25546.1382
2010-11-04 11:25:00,36.72,36.73,36.66,36.69,15160.558672555808,23.6758,23.6822,23.6371,23.6564,15160.5587
2010-11-04 11:30:00,36.67,36.75,36.67,36.75,19935.5377820222,23.6435,23.6951,23.6435,23.6951,19935.5378
2010-11-04 11:35:00,36.75,36.9,36.75,36.9,106362.65966336396,23.6951,23.7918,23.6951,23.7918,106362.6597
2010-11-04 11:40:00,36.9,36.9,36.78,36.8,42139.19064104094,23.7918,23.7918,23.7145,23.7274,42139.1906
2010-11-04 11:45:00,36.8,36.83,36.79,36.83,23278.02315864868,23.7274,23.7467,23.7209,23.7467,23278.0232
2010-11-04 11:50:00,36.83,36.96,36.83,36.96,137638.77283036886,23.7467,23.8305,23.7467,23.8305,137638.7728
2010-11-04 11:55:00,36.96,37.03,36.88,36.99,189089.1727348693,23.8305,23.8757,23.7789,23.8499,189089.1727
2010-11-04 12:00:00,36.99,37.0,36.89,36.98,46436.6718395607,23.8499,23.8563,23.7854,23.8434,46436.6718
2010-11-04 12:05:00,36.98,36.98,36.89,36.97,36289.84123194461,23.8434,23.8434,23.7854,23.837,36289.8412
2010-11-04 12:10:00,36.97,37.01,36.97,36.98,38319.20735346783,23.837,23.8628,23.837,23.8434,38319.2074
2010-11-04 12:15:00,36.98,37.04,36.97,37.04,55031.63423660021,23.8434,23.8821,23.837,23.8821,55031.6342
2010-11-04 12:20:00,37.03,37.04,36.92,36.96,57061.00035812344,23.8757,23.8821,23.8047,23.8305,57061.0004
2010-11-04 12:25:00,36.95,36.97,36.87,36.87,21487.405992598786,23.8241,23.837,23.7725,23.7725,21487.406
2010-11-04 12:30:00,36.89,37.0,36.89,36.98,20413.03569296884,23.7854,23.8563,23.7854,23.8434,20413.0357
2010-11-04 12:35:00,36.97,37.01,36.9,36.93,16115.554494449088,23.837,23.8628,23.7918,23.8112,16115.5545
2010-11-04 12:40:00,36.92,36.98,36.91,36.97,15279.933150292469,23.8047,23.8434,23.7983,23.837,15279.9332
2010-11-04 12:45:00,36.97,37.01,36.91,36.98,26501.134057538497,23.837,23.8628,23.7983,23.8434,26501.1341
2010-11-04 12:50:00,36.98,36.99,36.96,36.96,21487.405992598786,23.8434,23.8499,23.8305,23.8305,21487.406
2010-11-04 12:55:00,36.96,37.0,36.95,36.97,24949.26584696192,23.8305,23.8563,23.8241,23.837,24949.2658
2010-11-04 13:00:00,36.98,36.99,36.88,36.95,31634.23660021488,23.8434,23.8499,23.7789,23.8241,31634.2366
2010-11-04 13:05:00,36.95,37.03,36.93,36.98,37244.83705383789,23.8241,23.8757,23.8112,23.8434,37244.8371
2010-11-04 13:10:00,36.98,37.21,36.98,37.21,188014.8024352393,23.8434,23.9917,23.8434,23.9917,188014.8024
2010-11-04 13:15:00,37.21,37.28,37.17,37.26,172257.37137400024,23.9917,24.0368,23.9659,24.024,172257.3714
2010-11-04 13:20:00,37.26,37.26,37.11,37.15,44765.42915124746,24.024,24.024,23.9272,23.953,44765.4292
2010-11-04 13:25:00,37.15,37.15,36.97,37.06,61358.48155664319,23.953,23.953,23.837,23.895,61358.4816
2010-11-04 13:30:00,37.05,37.23,37.05,37.19,78190.28291751223,23.8885,24.0046,23.8885,23.9788,78190.2829
2010-11-04 13:35:00,37.19,37.21,37.16,37.17,38080.45839799451,23.9788,23.9917,23.9595,23.9659,38080.4584
2010-11-04 13:40:00,37.17,37.24,37.17,37.24,30321.117345111616,23.9659,24.0111,23.9659,24.0111,30321.1173
2010-11-04 13:45:00,37.24,37.27,37.14,37.24,49421.0337829772,24.0111,24.0304,23.9466,24.0111,49421.0338
2010-11-04 13:50:00,37.24,37.25,37.19,37.2,28172.376745851736,24.0111,24.0175,23.9788,23.9853,28172.3767
2010-11-04 13:55:00,37.19,37.19,37.08,37.11,41781.067207830965,23.9788,23.9788,23.9079,23.9272,41781.0672
2010-11-04 14:00:00,37.11,37.15,37.03,37.13,59806.61334606661,23.9272,23.953,23.8757,23.9401,59806.6133
2010-11-04 14:05:00,37.13,37.23,37.13,37.22,55151.00871433687,23.9401,24.0046,23.9401,23.9982,55151.0087
2010-11-04 14:10:00,37.2,37.22,37.15,37.17,32708.606899844814,23.9853,23.9982,23.953,23.9659,32708.6069
2010-11-04 14:15:00,37.18,37.19,37.14,37.15,32231.108988898173,23.9724,23.9788,23.9466,23.953,32231.109
2010-11-04 14:20:00,37.15,37.19,37.12,37.16,38557.956308941146,23.953,23.9788,23.9337,23.9595,38557.9563
2010-11-04 14:25:00,37.16,37.18,37.14,37.14,37006.08809836457,23.9595,23.9724,23.9466,23.9466,37006.0881
2010-11-04 14:30:00,37.14,37.16,37.02,37.06,112570.13250567028,23.9466,23.9595,23.8692,23.895,112570.1325
2010-11-04 14:35:00,37.05,37.14,37.05,37.13,42377.93959651426,23.8885,23.9466,23.8885,23.9401,42377.9396
2010-11-04 14:40:00,37.12,37.13,37.08,37.1,30321.117345111616,23.9337,23.9401,23.9079,23.9208,30321.1173
2010-11-04 14:45:00,37.11,37.15,37.08,37.09,78429.03187298555,23.9272,23.953,23.9079,23.9143,78429.0319
2010-11-04 14:50:00,37.08,37.14,37.08,37.09,50256.65512713382,23.9079,23.9466,23.9079,23.9143,50256.6551
2010-11-04 14:55:00,37.09,37.11,37.06,37.06,25904.2616688552,23.9143,23.9272,23.895,23.895,25904.2617
2010-11-04 15:00:00,37.07,37.14,37.06,37.13,57419.12379133341,23.9014,23.9466,23.895,23.9401,57419.1238
2010-11-04 15:05:00,37.13,37.15,37.08,37.1,59687.23886832995,23.9401,23.953,23.9079,23.9208,59687.2389
2010-11-04 15:10:00,37.1,37.1,37.03,37.07,70550.316342366,23.9208,23.9208,23.8757,23.9014,70550.3163
2010-11-04 15:15:00,37.06,37.19,37.04,37.19,104213.91906410408,23.895,23.9788,23.8821,23.9788,104213.9191
2010-11-04 15:20:00,37.19,37.23,37.17,37.23,96096.45457801122,23.9788,24.0046,23.9659,24.0046,96096.4546
2010-11-04 15:25:00,37.23,37.28,37.2,37.27,123671.95893517966,24.0046,24.0368,23.9853,24.0304,123671.9589
2010-11-04 15:30:00,37.28,37.33,37.24,37.32,287214.99343440373,24.0368,24.0691,24.0111,24.0626,287214.9934
2010-11-04 15:35:00,37.33,37.33,37.19,37.29,196251.64139906887,24.0691,24.0691,23.9788,24.0433,196251.6414
2010-11-04 15:40:00,37.29,37.36,37.29,37.34,117583.86057061,24.0433,24.0884,24.0433,24.0755,117583.8606
2010-11-04 15:45:00,37.34,37.35,37.24,37.34,207353.46782857823,24.0755,24.082,24.0111,24.0755,207353.4678
2010-11-04 15:50:00,37.35,37.41,37.32,37.39,207830.9657395249,24.082,24.1207,24.0626,24.1078,207830.9657
2010-11-04 15:55:00,37.39,37.48,37.39,37.43,306434.284350006,24.1078,24.1658,24.1078,24.1336,306434.2844
2010-11-05 09:30:00,36.18,36.72,36.05,36.61,526918.9447296167,23.3276,23.6758,23.2438,23.6049,526918.9447
2010-11-05 09:35:00,36.64,36.72,36.42,36.53,525844.5744299869,23.6242,23.6758,23.4823,23.5533,525844.5744
2010-11-05 09:40:00,36.52,36.72,36.28,36.48,326966.6945207115,23.5468,23.6758,23.3921,23.521,326966.6945
2010-11-05 09:45:00,36.51,36.59,36.31,36.48,200429.748119852,23.5404,23.592,23.4114,23.521,200429.7481
2010-11-05 09:50:00,36.51,36.51,36.36,36.38,85710.87501492181,23.5404,23.5404,23.4437,23.4566,85710.875
2010-11-05 09:55:00,36.39,36.72,36.39,36.62,268353.82595201145,23.463,23.6758,23.463,23.6113,268353.826
2010-11-05 10:00:00,36.61,37.04,36.57,36.76,293661.21523218334,23.6049,23.8821,23.5791,23.7016,293661.2152
2010-11-05 10:05:00,36.77,37.18,36.76,37.13,280649.3971588874,23.708,23.9724,23.7016,23.9401,280649.3972
2010-11-05 10:10:00,37.13,37.43,37.12,37.41,325414.8263101349,23.9401,24.1336,23.9337,24.1207,325414.8263
2010-11-05 10:15:00,37.4,37.81,37.4,37.7,898173.5704906291,24.1142,24.3786,24.1142,24.3076,898173.5705
2010-11-05 10:20:00,37.7,37.86,37.59,37.86,235883.96800763995,24.3076,24.4108,24.2367,24.4108,235883.968
2010-11-05 10:25:00,37.86,37.9,37.56,37.65,259997.61251044527,24.4108,24.4366,24.2174,24.2754,259997.6125
2010-11-05 10:30:00,37.61,37.63,37.49,37.5,146114.36074967173,24.2496,24.2625,24.1722,24.1787,146114.3607
2010-11-05 10:35:00,37.5,37.61,37.19,37.19,315506.7446579921,24.1787,24.2496,23.9788,23.9788,315506.7447
2010-11-05 10:40:00,37.21,37.36,37.21,37.3,80577.77247224543,23.9917,24.0884,23.9917,24.0497,80577.7725
2010-11-05 10:45:00,37.32,37.41,37.31,37.34,53479.76602602364,24.0626,24.1207,24.0562,24.0755,53479.766
2010-11-05 10:50:00,37.34,37.34,36.93,37.12,241733.3174167363,24.0755,24.0755,23.8112,23.9337,241733.3174
2010-11-05 10:55:00,37.12,37.38,37.12,37.38,100393.93577653095,23.9337,24.1013,23.9337,24.1013,100393.9358
2010-11-05 11:00:00,37.37,37.39,37.25,37.31,87740.24113644502,24.0949,24.1078,24.0175,24.0562,87740.2411
2010-11-05 11:05:00,37.32,37.66,37.28,37.59,269547.570729378,24.0626,24.2819,24.0368,24.2367,269547.5707
2010-11-05 11:10:00,37.58,37.61,37.49,37.53,110779.51533962038,24.2303,24.2496,24.1722,24.198,110779.5153
2010-11-05 11:15:00,37.53,37.53,37.39,37.45,67565.9543989495,24.198,24.198,24.1078,24.1465,67565.9544
2010-11-05 11:20:00,37.47,37.48,37.38,37.39,29962.993911901634,24.1594,24.1658,24.1013,24.1078,29962.9939
2010-11-05 11:25:00,37.39,37.39,37.31,37.32,25546.13823564522,24.1078,24.1078,24.0562,24.0626,25546.1382
2010-11-05 11:30:00,37.32,37.32,37.24,37.24,46914.16975050734,24.0626,24.0626,24.0111,24.0111,46914.1698
2010-11-05 11:35:00,37.24,37.24,37.15,37.18,40109.82451951773,24.0111,24.0111,23.953,23.9724,40109.8245
2010-11-05 11:40:00,37.2,37.2,36.96,37.03,95260.8332338546,23.9853,23.9853,23.8305,23.8757,95260.8332
2010-11-05 11:45:00,37.06,37.12,36.96,37.07,76757.78918467232,23.895,23.9337,23.8305,23.9014,76757.7892
2010-11-05 11:50:00,37.05,37.14,37.02,37.13,21845.529425808763,23.8885,23.9466,23.8692,23.9401,21845.5294
2010-11-05 11:55:00,37.14,37.16,36.95,36.96,50256.65512713382,23.9466,23.9595,23.8241,23.8305,50256.6551
2010-11-05 12:00:00,36.95,37.01,36.87,36.97,56941.625880386775,23.8241,23.8628,23.7725,23.837,56941.6259
2010-11-05 12:05:00,36.97,36.98,36.9,36.93,39154.82869762445,23.837,23.8434,23.7918,23.8112,39154.8287
2010-11-05 12:10:00,36.93,37.0,36.91,36.99,33544.22824400143,23.8112,23.8563,23.7983,23.8499,33544.2282
2010-11-05 12:15:00,36.99,37.1,36.98,36.99,29246.74704548168,23.8499,23.9208,23.8434,23.8499,29246.747
2010-11-05 12:20:00,36.99,37.07,36.98,37.03,25904.2616688552,23.8499,23.9014,23.8434,23.8757,25904.2617
2010-11-05 12:25:00,37.03,37.08,37.03,37.07,23278.02315864868,23.8757,23.9079,23.8757,23.9014,23278.0232
2010-11-05 12:30:00,37.07,37.13,37.05,37.08,35215.47093231467,23.9014,23.9401,23.8885,23.9079,35215.4709
2010-11-05 12:35:00,37.08,37.14,37.07,37.14,46317.29736182404,23.9079,23.9466,23.9014,23.9466,46317.2974
2010-11-05 12:40:00,37.14,37.24,37.14,37.24,49898.53169392384,23.9466,24.0111,23.9466,24.0111,49898.5317
2010-11-05 12:45:00,37.24,37.29,37.24,37.28,73415.30380804584,24.0111,24.0433,24.0111,24.0368,73415.3038
2010-11-05 12:50:00,37.28,37.42,37.28,37.41,149098.7226930882,24.0368,24.1271,24.0368,24.1207,149098.7227
2010-11-05 12:55:00,37.39,37.43,37.39,37.42,61000.35812343321,24.1078,24.1336,24.1078,24.1271,61000.3581
2010-11-05 13:00:00,37.41,37.44,37.4,37.44,25904.2616688552,24.1207,24.14,24.1142,24.14,25904.2617
2010-11-05 13:05:00,37.42,37.43,37.21,37.22,81413.39381640205,24.1271,24.1336,23.9917,23.9982,81413.3938
2010-11-05 13:10:00,37.24,37.32,37.24,37.29,31037.36421153157,24.0111,24.0626,24.0111,24.0433,31037.3642
2010-11-05 13:15:00,37.31,37.31,37.22,37.24,18980.541960128925,24.0562,24.0562,23.9982,24.0111,18980.542
2010-11-05 13:20:00,37.25,37.25,37.19,37.24,23516.772114122,24.0175,24.0175,23.9788,24.0111,23516.7721
2010-11-05 13:25:00,37.24,37.26,37.21,37.24,8117.464486092873,24.0111,24.024,23.9917,24.0111,8117.4645
2010-11-05 13:30:00,37.24,37.27,37.24,37.25,15279.933150292469,24.0111,24.0304,24.0111,24.0175,15279.9332
2010-11-05 13:35:00,37.25,37.25,37.19,37.22,42258.5651187776,24.0175,24.0175,23.9788,23.9982,42258.5651
2010-11-05 13:40:00,37.22,37.23,37.16,37.19,99677.688910111,23.9982,24.0046,23.9595,23.9788,99677.6889
2010-11-05 13:45:00,37.2,37.2,37.15,37.19,18383.669571445625,23.9853,23.9853,23.953,23.9788,18383.6696
2010-11-05 13:50:00,37.18,37.19,37.17,37.19,8594.962397039513,23.9724,23.9788,23.9659,23.9788,8594.9624
2010-11-05 13:55:00,37.19,37.34,37.19,37.34,36051.09227647129,23.9788,24.0755,23.9788,24.0755,36051.0923
2010-11-05 14:00:00,37.33,37.61,37.33,37.55,325653.5752656082,24.0691,24.2496,24.0691,24.2109,325653.5753
2010-11-05 14:05:00,37.55,37.7,37.55,37.67,305001.790617166,24.2109,24.3076,24.2109,24.2883,305001.7906
2010-11-05 14:10:00,37.68,37.76,37.67,37.7,243523.9345827862,24.2948,24.3463,24.2883,24.3076,243523.9346
2010-11-05 14:15:00,37.7,37.88,37.7,37.78,248657.03712546252,24.3076,24.4237,24.3076,24.3592,248657.0371
2010-11-05 14:20:00,37.77,38.11,37.69,38.06,337949.14647248416,24.3528,24.572,24.3012,24.5398,337949.1465
2010-11-05 14:25:00,38.07,38.2,37.93,38.0,389877.0442879312,24.5462,24.63,24.4559,24.5011,389877.0443
2010-11-05 14:30:00,38.02,38.32,38.02,38.24,361585.2930643428,24.514,24.7074,24.514,24.6558,361585.2931
2010-11-05 14:35:00,38.24,38.41,38.17,38.38,240897.69607257968,24.6558,24.7654,24.6107,24.7461,240897.6961
2010-11-05 14:40:00,38.38,38.41,38.13,38.32,264533.8426644384,24.7461,24.7654,24.5849,24.7074,264533.8427
2010-11-05 14:45:00,38.33,38.49,38.2,38.24,323266.085710875,24.7138,24.817,24.63,24.6558,323266.0857
2010-11-05 14:50:00,38.23,38.28,38.06,38.25,162826.7876328041,24.6494,24.6816,24.5398,24.6623,162826.7876
2010-11-05 14:55:00,38.27,38.27,37.99,38.01,141339.38164020533,24.6752,24.6752,24.4946,24.5075,141339.3816
2010-11-05 15:00:00,38.01,38.17,37.99,38.12,80935.89590545541,24.5075,24.6107,24.4946,24.5784,80935.8959
2010-11-05 15:05:00,38.11,38.12,38.07,38.09,45959.17392861406,24.572,24.5784,24.5462,24.5591,45959.1739
2010-11-05 15:10:00,38.08,38.27,38.08,38.23,88217.73904739166,24.5527,24.6752,24.5527,24.6494,88217.739
2010-11-05 15:15:00,38.23,38.3,38.15,38.3,123313.83550196968,24.6494,24.6945,24.5978,24.6945,123313.8355
2010-11-05 15:20:00,38.27,38.29,38.03,38.06,134654.41088695236,24.6752,24.6881,24.5204,24.5398,134654.4109
2010-11-05 15:25:00,38.05,38.24,37.96,38.21,125104.45266801956,24.5333,24.6558,24.4753,24.6365,125104.4527
2010-11-05 15:30:00,38.2,38.3,38.17,38.27,103855.7956308941,24.63,24.6945,24.6107,24.6752,103855.7956
2010-11-05 15:35:00,38.27,38.27,38.07,38.07,79025.90426166885,24.6752,24.6752,24.5462,24.5462,79025.9043
2010-11-05 15:40:00,38.07,38.17,38.03,38.12,184552.9425808762,24.5462,24.6107,24.5204,24.5784,184552.9426
2010-11-05 15:45:00,38.13,38.17,38.09,38.16,136325.6535752656,24.5849,24.6107,24.5591,24.6042,136325.6536
2010-11-05 15:50:00,38.17,38.23,38.16,38.2,173212.36719589352,24.6107,24.6494,24.6042,24.63,173212.3672
2010-11-05 15:55:00,38.2,38.24,38.12,38.2,409215.7096812701,24.63,24.6558,24.5784,24.63,409215.7097
2010-11-08 09:30:00,38.04,38.06,37.42,37.42,380207.7115912618,24.5269,24.5398,24.1271,24.1271,380207.7116
2010-11-08 09:35:00,37.45,37.7,37.45,37.48,214277.18753730453,24.1465,24.3076,24.1465,24.1658,214277.1875
2010-11-08 09:40:00,37.48,37.7,37.46,37.51,119374.4777366599,24.1658,24.3076,24.1529,24.1851,119374.4777
2010-11-08 09:45:00,37.5,37.57,37.47,37.52,73295.92933030918,24.1787,24.2238,24.1594,24.1916,73295.9293
2010-11-08 09:50:00,37.51,37.7,37.49,37.59,141816.87955115197,24.1851,24.3076,24.1722,24.2367,141816.8796
2010-11-08 09:55:00,37.62,37.69,37.49,37.67,64104.09454458637,24.2561,24.3012,24.1722,24.2883,64104.0945
2010-11-08 10:00:00,37.66,37.69,37.55,37.6,45839.7994508774,24.2819,24.3012,24.2109,24.2432,45839.7995
2010-11-08 10:05:00,37.6,37.62,37.55,37.57,68879.07365405276,24.2432,24.2561,24.2109,24.2238,68879.0737
2010-11-08 10:10:00,37.58,37.61,37.54,37.59,81294.0193386654,24.2303,24.2496,24.2045,24.2367,81294.0193
2010-11-08 10:15:00,37.57,37.83,37.57,37.76,169153.6349528471,24.2238,24.3915,24.2238,24.3463,169153.635
2010-11-08 10:20:00,37.76,37.83,37.71,37.79,149814.96955950817,24.3463,24.3915,24.3141,24.3657,149814.9696
2010-11-08 10:25:00,37.79,37.92,37.79,37.84,138474.39417452549,24.3657,24.4495,24.3657,24.3979,138474.3942
2010-11-08 10:30:00,37.84,37.85,37.76,37.76,103258.92324221082,24.3979,24.4044,24.3463,24.3463,103258.9232
2010-11-08 10:35:00,37.76,37.77,37.7,37.7,109227.6471290438,24.3463,24.3528,24.3076,24.3076,109227.6471
2010-11-08 10:40:00,37.7,37.74,37.7,37.72,36767.33914289125,24.3076,24.3334,24.3076,24.3205,36767.3391
2010-11-08 10:45:00,37.72,37.77,37.7,37.77,36409.21570968127,24.3205,24.3528,24.3076,24.3528,36409.2157
2010-11-08 10:50:00,37.78,37.8,37.7,37.71,37722.33496478453,24.3592,24.3721,24.3076,24.3141,37722.335
2010-11-08 10:55:00,37.71,37.73,37.45,37.48,178584.2186940432,24.3141,24.327,24.1465,24.1658,178584.2187
2010-11-08 11:00:00,37.46,37.48,37.45,37.45,100513.31025426764,24.1529,24.1658,24.1465,24.1465,100513.3103
2010-11-08 11:05:00,37.46,37.52,37.45,37.5,52286.02124865704,24.1529,24.1916,24.1465,24.1787,52286.0212
2010-11-08 11:10:00,37.5,37.5,37.29,37.41,189089.1727348693,24.1787,24.1787,24.0433,24.1207,189089.1727
2010-11-08 11:15:00,37.41,37.42,37.3,37.36,71027.81425331264,24.1207,24.1271,24.0497,24.0884,71027.8143
2010-11-08 11:20:00,37.35,37.38,37.3,37.36,38080.45839799451,24.082,24.1013,24.0497,24.0884,38080.4584
2010-11-08 11:25:00,37.36,37.38,37.33,37.36,35573.59436552465,24.0884,24.1013,24.0691,24.0884,35573.5944
2010-11-08 11:30:00,37.37,37.39,37.29,37.32,46197.92288408738,24.0949,24.1078,24.0433,24.0626,46197.9229
2010-11-08 11:35:00,37.31,37.35,37.24,37.27,76399.66575146234,24.0562,24.082,24.0111,24.0304,76399.6658
2010-11-08 11:40:00,37.27,37.33,37.25,37.29,34021.72615494807,24.0304,24.0691,24.0175,24.0433,34021.7262
2010-11-08 11:45:00,37.28,37.32,37.27,37.29,24710.5168914886,24.0368,24.0626,24.0304,24.0433,24710.5169
2010-11-08 11:50:00,37.28,37.47,37.28,37.45,38319.20735346783,24.0368,24.1594,24.0368,24.1465,38319.2074
2010-11-08 11:55:00,37.46,37.53,37.43,37.45,44646.0546735108,24.1529,24.198,24.1336,24.1465,44646.0547
2010-11-08 12:00:00,37.46,37.48,37.37,37.37,23755.52106959532,24.1529,24.1658,24.0949,24.0949,23755.5211
2010-11-08 12:05:00,37.37,37.42,37.34,37.37,31872.985555688192,24.0949,24.1271,24.0755,24.0949,31872.9856
2010-11-08 12:10:00,37.36,37.42,37.32,37.32,25904.2616688552,24.0884,24.1271,24.0626,24.0626,25904.2617
2010-11-08 12:15:00,37.32,37.41,37.32,37.39,10504.954040826073,24.0626,24.1207,24.0626,24.1078,10504.954
2010-11-08 12:20:00,37.38,37.49,37.37,37.47,42019.81616330429,24.1013,24.1722,24.0949,24.1594,42019.8162
2010-11-08 12:25:00,37.48,37.53,37.37,37.41,40229.19899725439,24.1658,24.198,24.0949,24.1207,40229.199
2010-11-08 12:30:00,37.44,37.44,37.36,37.38,10624.328518562732,24.14,24.14,24.0884,24.1013,10624.3285
2010-11-08 12:35:00,37.39,37.41,37.36,37.41,15638.056583502446,24.1078,24.1207,24.0884,24.1207,15638.0566
2010-11-08 12:40:00,37.42,37.44,37.4,37.41,16951.175838605704,24.1271,24.14,24.1142,24.1207,16951.1758
2010-11-08 12:45:00,37.42,37.42,37.32,37.32,30559.86630058493,24.1271,24.1271,24.0626,24.0626,30559.8663
2010-11-08 12:50:00,37.33,37.37,37.32,37.33,10624.328518562732,24.0691,24.0949,24.0626,24.0691,10624.3285
2010-11-08 12:55:00,37.33,37.39,37.33,37.35,6684.970753252955,24.0691,24.1078,24.0691,24.082,6684.9708
2010-11-08 13:00:00,37.35,37.4,37.33,37.35,10504.954040826073,24.082,24.1142,24.0691,24.082,10504.954
2010-11-08 13:05:00,37.36,37.4,37.33,37.33,10504.954040826073,24.0884,24.1142,24.0691,24.0691,10504.954
2010-11-08 13:10:00,37.33,37.35,37.32,37.35,12295.57120687597,24.0691,24.082,24.0626,24.082,12295.5712
2010-11-08 13:15:00,37.38,37.39,37.34,37.35,13369.94150650591,24.1013,24.1078,24.0755,24.082,13369.9415
2010-11-08 13:20:00,37.35,37.39,37.35,37.37,15876.805538975766,24.082,24.1078,24.082,24.0949,15876.8055
2010-11-08 13:25:00,37.37,37.4,37.34,37.34,18383.669571445625,24.0949,24.1142,24.0755,24.0755,18383.6696
2010-11-08 13:30:00,37.35,37.36,37.29,37.3,12653.694640085949,24.082,24.0884,24.0433,24.0497,12653.6946
2010-11-08 13:35:00,37.29,37.33,37.29,37.29,20532.4101707055,24.0433,24.0691,24.0433,24.0433,20532.4102
2010-11-08 13:40:00,37.29,37.29,37.24,37.25,73295.92933030918,24.0433,24.0433,24.0111,24.0175,73295.9293
2010-11-08 13:45:00,37.25,37.31,37.25,37.29,18264.295093708966,24.0175,24.0562,24.0175,24.0433,18264.2951
2010-11-08 13:50:00,37.29,37.3,37.28,37.29,20293.661215232183,24.0433,24.0497,24.0368,24.0433,20293.6612
2010-11-08 13:55:00,37.29,37.3,37.28,37.29,16951.175838605704,24.0433,24.0497,24.0368,24.0433,16951.1758
2010-11-08 14:00:00,37.29,37.32,37.29,37.29,22800.52524770204,24.0433,24.0626,24.0433,24.0433,22800.5252
2010-11-08 14:05:00,37.3,37.39,37.3,37.38,29485.496000955,24.0497,24.1078,24.0497,24.1013,29485.496
2010-11-08 14:10:00,37.38,37.39,37.32,37.32,21726.1549480721,24.1013,24.1078,24.0626,24.0626,21726.1549
2010-11-08 14:15:00,37.33,37.35,37.3,37.35,17309.299271815686,24.0691,24.082,24.0497,24.082,17309.2993
2010-11-08 14:20:00,37.35,37.36,37.33,37.34,23755.52106959532,24.082,24.0884,24.0691,24.0755,23755.5211
2010-11-08 14:25:00,37.34,37.36,37.32,37.32,6088.098364569655,24.0755,24.0884,24.0626,24.0626,6088.0984
2010-11-08 14:30:00,37.33,37.33,37.29,37.29,58970.99200190999,24.0691,24.0691,24.0433,24.0433,58970.992
2010-11-08 14:35:00,37.3,37.33,37.29,37.3,23755.52106959532,24.0497,24.0691,24.0433,24.0497,23755.5211
2010-11-08 14:40:00,37.3,37.35,37.3,37.32,17070.550316342367,24.0497,24.082,24.0497,24.0626,17070.5503
2010-11-08 14:45:00,37.32,37.37,37.31,37.31,18025.546138235644,24.0626,24.0949,24.0562,24.0562,18025.5461
2010-11-08 14:50:00,37.32,37.33,37.29,37.31,24352.39345827862,24.0626,24.0691,24.0433,24.0562,24352.3935
2010-11-08 14:55:00,37.31,37.33,37.29,37.32,27456.129879431777,24.0562,24.0691,24.0433,24.0626,27456.1299
2010-11-08 15:00:00,37.31,37.36,37.31,37.35,41064.820341411,24.0562,24.0884,24.0562,24.082,41064.8203
2010-11-08 15:05:00,37.34,37.38,37.31,37.31,39632.326608571086,24.0755,24.1013,24.0562,24.0562,39632.3266
2010-11-08 15:10:00,37.32,37.35,37.31,37.33,25665.51271338188,24.0626,24.082,24.0562,24.0691,25665.5127
2010-11-08 15:15:00,37.32,37.38,37.31,37.35,54673.51080339024,24.0626,24.1013,24.0562,24.082,54673.5108
2010-11-08 15:20:00,37.35,37.41,37.34,37.4,58732.24304643667,24.082,24.1207,24.0755,24.1142,58732.243
2010-11-08 15:25:00,37.4,37.41,37.39,37.4,23397.39763638534,24.1142,24.1207,24.1078,24.1142,23397.3976
2010-11-08 15:30:00,37.4,37.52,37.39,37.46,82965.26202697863,24.1142,24.1916,24.1078,24.1529,82965.262
2010-11-08 15:35:00,37.45,37.53,37.45,37.49,67207.83096573953,24.1465,24.198,24.1465,24.1722,67207.831
2010-11-08 15:40:00,37.48,37.51,37.36,37.43,153276.8294138713,24.1658,24.1851,24.0884,24.1336,153276.8294
2010-11-08 15:45:00,37.43,37.45,37.34,37.37,91798.97337949146,24.1336,24.1465,24.0755,24.0949,91798.9734
2010-11-08 15:50:00,37.39,37.39,37.28,37.3,119374.4777366599,24.1078,24.1078,24.0368,24.0497,119374.4777
2010-11-08 15:55:00,37.29,37.36,37.26,37.34,175480.48227289005,24.0433,24.0884,24.024,24.0755,175480.4823
2010-11-09 09:30:00,37.31,37.53,37.28,37.41,172615.49480721023,24.0562,24.198,24.0368,24.1207,172615.4948
2010-11-09 09:35:00,37.41,37.46,37.03,37.11,149337.47164856154,24.1207,24.1529,23.8757,23.9272,149337.4716
2010-11-09 09:40:00,37.1,37.14,37.04,37.06,82726.51307150531,23.9208,23.9466,23.8821,23.895,82726.5131
2010-11-09 09:45:00,37.05,37.15,36.9,37.12,140265.01134057538,23.8885,23.953,23.7918,23.9337,140265.0113
2010-11-09 09:50:00,37.13,37.14,36.93,37.04,92753.96920138474,23.9401,23.9466,23.8112,23.8821,92753.9692
2010-11-09 09:55:00,37.06,37.13,36.98,37.08,64104.09454458637,23.895,23.9401,23.8434,23.9079,64104.0945
2010-11-09 10:00:00,37.08,37.14,37.07,37.09,43094.18646293422,23.9079,23.9466,23.9014,23.9143,43094.1865
2010-11-09 10:05:00,37.1,37.15,37.03,37.05,57419.12379133341,23.9208,23.953,23.8757,23.8885,57419.1238
2010-11-09 10:10:00,37.06,37.21,37.02,37.19,35454.21988778799,23.895,23.9917,23.8692,23.9788,35454.2199
2010-11-09 10:15:00,37.17,37.21,37.16,37.18,19935.5377820222,23.9659,23.9917,23.9595,23.9724,19935.5378
2010-11-09 10:20:00,37.18,37.19,37.09,37.11,30798.615256058256,23.9724,23.9788,23.9143,23.9272,30798.6153
2010-11-09 10:25:00,37.11,37.11,37.0,37.03,80816.52142771875,23.9272,23.9272,23.8563,23.8757,80816.5214
2010-11-09 10:30:00,37.03,37.04,36.91,36.91,52763.51915960368,23.8757,23.8821,23.7983,23.7983,52763.5192
2010-11-09 10:35:00,36.9,36.95,36.79,36.86,167840.51569774383,23.7918,23.8241,23.7209,23.766,167840.5157
2010-11-09 10:40:00,36.88,36.97,36.88,36.9,31753.611077951533,23.7789,23.837,23.7789,23.7918,31753.6111
2010-11-09 10:45:00,36.9,36.94,36.88,36.94,30201.74286737496,23.7918,23.8176,23.7789,23.8176,30201.7429
2010-11-09 10:50:00,36.94,36.98,36.9,36.9,24829.89136922526,23.8176,23.8434,23.7918,23.7918,24829.8914
2010-11-09 10:55:00,36.9,36.93,36.89,36.9,30082.368389638294,23.7918,23.8112,23.7854,23.7918,30082.3684
2010-11-09 11:00:00,36.9,36.9,36.84,36.86,67685.32887668617,23.7918,23.7918,23.7531,23.766,67685.3289
2010-11-09 11:05:00,36.86,36.87,36.76,36.78,35573.59436552465,23.766,23.7725,23.7016,23.7145,35573.5944
2010-11-09 11:10:00,36.78,36.78,36.71,36.74,39871.0755640444,23.7145,23.7145,23.6693,23.6887,39871.0756
2010-11-09 11:15:00,36.74,36.83,36.69,36.82,52286.02124865704,23.6887,23.7467,23.6564,23.7403,52286.0212
2010-11-09 11:20:00,36.8,36.85,36.78,36.8,26501.134057538497,23.7274,23.7596,23.7145,23.7274,26501.1341
2010-11-09 11:25:00,36.8,36.83,36.74,36.81,18741.793004655603,23.7274,23.7467,23.6887,23.7338,18741.793
2010-11-09 11:30:00,36.8,36.8,36.7,36.71,26620.50853527516,23.7274,23.7274,23.6629,23.6693,26620.5085
2010-11-09 11:35:00,36.7,36.8,36.68,36.8,78906.5297839322,23.6629,23.7274,23.65,23.7274,78906.5298
2010-11-09 11:40:00,36.8,36.8,36.71,36.72,20054.912259758865,23.7274,23.7274,23.6693,23.6758,20054.9123
2010-11-09 11:45:00,36.72,36.76,36.72,36.74,14563.686283872508,23.6758,23.7016,23.6758,23.6887,14563.6863
2010-11-09 11:50:00,36.74,36.75,36.67,36.7,35334.84541005133,23.6887,23.6951,23.6435,23.6629,35334.8454
2010-11-09 11:55:00,36.69,36.69,36.57,36.58,80816.52142771875,23.6564,23.6564,23.5791,23.5855,80816.5214
2010-11-09 12:00:00,36.57,36.61,36.55,36.6,34499.22406589471,23.5791,23.6049,23.5662,23.5984,34499.2241
2010-11-09 12:05:00,36.6,36.62,36.59,36.61,10504.954040826073,23.5984,23.6113,23.592,23.6049,10504.954
2010-11-09 12:10:00,36.61,36.67,36.58,36.59,25068.64032469858,23.6049,23.6435,23.5855,23.592,25068.6403
2010-11-09 12:15:00,36.59,36.62,36.58,36.6,54315.38737018025,23.592,23.6113,23.5855,23.5984,54315.3874
2010-11-09 12:20:00,36.6,36.62,36.58,36.58,34141.100632684735,23.5984,23.6113,23.5855,23.5855,34141.1006
2010-11-09 12:25:00,36.59,36.59,36.53,36.58,33305.47928852811,23.592,23.592,23.5533,23.5855,33305.4793
2010-11-09 12:30:00,36.58,36.61,36.54,36.55,45601.05049540408,23.5855,23.6049,23.5597,23.5662,45601.0505
2010-11-09 12:35:00,36.56,36.56,36.47,36.47,52644.144681867016,23.5726,23.5726,23.5146,23.5146,52644.1447
2010-11-09 12:40:00,36.47,36.47,36.41,36.43,63626.596633639725,23.5146,23.5146,23.4759,23.4888,63626.5966
2010-11-09 12:45:00,36.43,36.5,36.42,36.43,32708.606899844814,23.4888,23.5339,23.4823,23.4888,32708.6069
2010-11-09 12:50:00,36.44,36.52,36.42,36.5,14921.809717082488,23.4952,23.5468,23.4823,23.5339,14921.8097
2010-11-09 12:55:00,36.49,36.52,36.45,36.5,14683.060761609167,23.5275,23.5468,23.5017,23.5339,14683.0608
2010-11-09 13:00:00,36.5,36.54,36.47,36.48,11579.32434045601,23.5339,23.5597,23.5146,23.521,11579.3243
2010-11-09 13:05:00,36.47,36.52,36.46,36.48,23874.89554733198,23.5146,23.5468,23.5081,23.521,23874.8955
2010-11-09 13:10:00,36.47,36.47,36.46,36.47,12773.06911782261,23.5146,23.5146,23.5081,23.5146,12773.0691
2010-11-09 13:15:00,36.46,36.49,36.43,36.45,39035.45421988779,23.5081,23.5275,23.4888,23.5017,39035.4542
2010-11-09 13:20:00,36.45,36.48,36.4,36.4,30440.491822848275,23.5017,23.521,23.4695,23.4695,30440.4918
2010-11-09 13:25:00,36.4,36.41,36.34,36.39,75205.92097409573,23.4695,23.4759,23.4308,23.463,75205.921
2010-11-09 13:30:00,36.37,36.42,36.36,36.39,33305.47928852811,23.4501,23.4823,23.4437,23.463,33305.4793
2010-11-09 13:35:00,36.39,36.39,36.23,36.24,81652.14277187537,23.463,23.463,23.3598,23.3663,81652.1428
2010-11-09 13:40:00,36.24,36.26,36.17,36.21,62910.34976721977,23.3663,23.3792,23.3212,23.3469,62910.3498
2010-11-09 13:45:00,36.21,36.21,36.07,36.19,114480.12414945684,23.3469,23.3469,23.2567,23.3341,114480.1241
2010-11-09 13:50:00,36.21,36.23,36.1,36.19,73057.18037483587,23.3469,23.3598,23.276,23.3341,73057.1804
2010-11-09 13:55:00,36.18,36.29,36.16,36.29,42258.5651187776,23.3276,23.3985,23.3147,23.3985,42258.5651
2010-11-09 14:00:00,36.27,36.3,36.11,36.12,53241.01707055032,23.3856,23.405,23.2825,23.2889,53241.0171
2010-11-09 14:05:00,36.12,36.24,36.12,36.23,23397.39763638534,23.2889,23.3663,23.2889,23.3598,23397.3976
2010-11-09 14:10:00,36.23,36.24,36.22,36.24,27814.25331264176,23.3598,23.3663,23.3534,23.3663,27814.2533
2010-11-09 14:15:00,36.24,36.26,36.15,36.15,47391.66766145398,23.3663,23.3792,23.3083,23.3083,47391.6677
2010-11-09 14:20:00,36.14,36.16,36.11,36.15,39512.95213083443,23.3018,23.3147,23.2825,23.3083,39512.9521
2010-11-09 14:25:00,36.16,36.18,36.1,36.14,50853.52751581712,23.3147,23.3276,23.276,23.3018,50853.5275
2010-11-09 14:30:00,36.15,36.2,36.15,36.17,39990.45004178106,23.3083,23.3405,23.3083,23.3212,39990.45
2010-11-09 14:35:00,36.18,36.26,36.18,36.23,31992.36003342485,23.3276,23.3792,23.3276,23.3598,31992.36
2010-11-09 14:40:00,36.22,36.26,36.17,36.26,19458.039871075565,23.3534,23.3792,23.3212,23.3792,19458.0399
2010-11-09 14:45:00,36.26,36.27,36.21,36.21,20651.784648442164,23.3792,23.3856,23.3469,23.3469,20651.7846
2010-11-09 14:50:00,36.21,36.21,36.09,36.1,49659.78273845052,23.3469,23.3469,23.2696,23.276,49659.7827
2010-11-09 14:55:00,36.1,36.19,36.09,36.17,62552.226334009785,23.276,23.3341,23.2696,23.3212,62552.2263
2010-11-09 15:00:00,36.17,36.17,36.02,36.05,98245.1951772711,23.3212,23.3212,23.2244,23.2438,98245.1952
2010-11-09 15:05:00,36.06,36.1,36.03,36.06,78667.78082845887,23.2502,23.276,23.2309,23.2502,78667.7808
2010-11-09 15:10:00,36.06,36.06,35.75,35.85,246030.7986152561,23.2502,23.2502,23.0504,23.1148,246030.7986
2010-11-09 15:15:00,35.85,36.02,35.85,36.01,65059.09036647964,23.1148,23.2244,23.1148,23.218,65059.0904
2010-11-09 15:20:00,36.01,36.04,35.9,35.98,65297.83932195297,23.218,23.2373,23.1471,23.1987,65297.8393
2010-11-09 15:25:00,35.97,36.02,35.95,35.98,82607.13859376866,23.1922,23.2244,23.1793,23.1987,82607.1386
2010-11-09 15:30:00,35.98,36.05,35.9,36.05,81413.39381640205,23.1987,23.2438,23.1471,23.2438,81413.3938
2010-11-09 15:35:00,36.04,36.05,35.87,35.9,89172.73486928495,23.2373,23.2438,23.1277,23.1471,89172.7349
2010-11-09 15:40:00,35.9,35.94,35.78,35.81,202578.48871911183,23.1471,23.1729,23.0697,23.089,202578.4887
2010-11-09 15:45:00,35.81,35.85,35.69,35.74,152799.33150292467,23.089,23.1148,23.0117,23.0439,152799.3315
2010-11-09 15:50:00,35.75,35.9,35.74,35.86,105765.78727468068,23.0504,23.1471,23.0439,23.1213,105765.7873
2010-11-09 15:55:00,35.85,35.9,35.82,35.89,209144.0849946281,23.1148,23.1471,23.0955,23.1406,209144.085
2010-11-10 09:30:00,35.87,36.23,35.85,36.04,164020.5324101707,23.1277,23.3598,23.1148,23.2373,164020.5324
2010-11-10 09:35:00,36.04,36.1,35.91,36.1,116509.49027098008,23.2373,23.276,23.1535,23.276,116509.4903
2010-11-10 09:40:00,36.1,36.18,35.99,36.05,101110.18264295094,23.276,23.3276,23.2051,23.2438,101110.1826
2010-11-10 09:45:00,36.08,36.15,36.01,36.01,68401.57574310612,23.2631,23.3083,23.218,23.218,68401.5757
2010-11-10 09:50:00,36.0,36.07,35.91,35.97,49062.91034976722,23.2115,23.2567,23.1535,23.1922,49062.9103
2010-11-10 09:55:00,35.97,35.97,35.69,35.79,130715.0531216426,23.1922,23.1922,23.0117,23.0761,130715.0531
2010-11-10 10:00:00,35.79,35.79,35.33,35.49,215948.4302256177,23.0761,23.0761,22.7796,22.8827,215948.4302
2010-11-10 10:05:00,35.48,35.58,35.33,35.58,106720.78309657396,22.8763,22.9407,22.7796,22.9407,106720.7831
2010-11-10 10:10:00,35.58,35.74,35.43,35.74,65894.71171063627,22.9407,23.0439,22.844,23.0439,65894.7117
2010-11-10 10:15:00,35.74,35.76,35.56,35.65,62671.600811746444,23.0439,23.0568,22.9278,22.9859,62671.6008
2010-11-10 10:20:00,35.65,35.66,35.5,35.56,125701.32505670287,22.9859,22.9923,22.8892,22.9278,125701.3251
2010-11-10 10:25:00,35.56,35.59,35.48,35.48,38557.956308941146,22.9278,22.9472,22.8763,22.8763,38557.9563
2010-11-10 10:30:00,35.49,35.54,35.39,35.47,104094.54458636744,22.8827,22.915,22.8182,22.8698,104094.5446
2010-11-10 10:35:00,35.47,35.54,35.46,35.54,58015.99618001672,22.8698,22.915,22.8634,22.915,58015.9962
2010-11-10 10:40:00,35.54,35.56,35.5,35.54,64462.21797779635,22.915,22.9278,22.8892,22.915,64462.218
2010-11-10 10:45:00,35.53,35.54,35.4,35.45,80339.02351677211,22.9085,22.915,22.8247,22.8569,80339.0235
2010-11-10 10:50:00,35.47,35.54,35.43,35.53,53479.76602602364,22.8698,22.915,22.844,22.9085,53479.766
2010-11-10 10:55:00,35.53,35.54,35.44,35.53,49898.53169392384,22.9085,22.915,22.8505,22.9085,49898.5317
2010-11-10 11:00:00,35.52,35.54,35.48,35.53,42855.437507460905,22.9021,22.915,22.8763,22.9085,42855.4375
2010-11-10 11:05:00,35.53,35.54,35.46,35.49,28649.874656798376,22.9085,22.915,22.8634,22.8827,28649.8747
2010-11-10 11:10:00,35.48,35.48,35.4,35.41,41781.067207830965,22.8763,22.8763,22.8247,22.8311,41781.0672
2010-11-10 11:15:00,35.42,35.5,35.4,35.48,35931.71779873463,22.8376,22.8892,22.8247,22.8763,35931.7178
2010-11-10 11:20:00,35.48,35.53,35.42,35.51,69117.82260952608,22.8763,22.9085,22.8376,22.8956,69117.8226
2010-11-10 11:25:00,35.51,35.51,35.41,35.44,87023.99427002507,22.8956,22.8956,22.8311,22.8505,87023.9943
2010-11-10 11:30:00,35.44,35.46,35.36,35.37,85352.75158171183,22.8505,22.8634,22.7989,22.8053,85352.7516
2010-11-10 11:35:00,35.37,35.38,35.13,35.17,339739.76363853406,22.8053,22.8118,22.6506,22.6764,339739.7636
2010-11-10 11:40:00,35.16,35.3,35.15,35.27,130715.0531216426,22.6699,22.7602,22.6635,22.7409,130715.0531
2010-11-10 11:45:00,35.28,35.38,35.26,35.35,53121.64259281365,22.7473,22.8118,22.7344,22.7924,53121.6426
2010-11-10 11:50:00,35.36,35.54,35.35,35.49,76877.16366240897,22.7989,22.915,22.7924,22.8827,76877.1637
2010-11-10 11:55:00,35.49,35.55,35.49,35.54,24829.89136922526,22.8827,22.9214,22.8827,22.915,24829.8914
2010-11-10 12:00:00,35.52,35.54,35.45,35.52,32111.73451116152,22.9021,22.915,22.8569,22.9021,32111.7345
2010-11-10 12:05:00,35.51,35.52,35.45,35.48,27933.627790378418,22.8956,22.9021,22.8569,22.8763,27933.6278
2010-11-10 12:10:00,35.47,35.52,35.47,35.52,47152.91870598066,22.8698,22.9021,22.8698,22.9021,47152.9187
2010-11-10 12:15:00,35.52,35.52,35.42,35.46,26739.88301301182,22.9021,22.9021,22.8376,22.8634,26739.883
2010-11-10 12:20:00,35.46,35.46,35.39,35.43,21487.405992598786,22.8634,22.8634,22.8182,22.844,21487.406
2010-11-10 12:25:00,35.43,35.48,35.41,35.43,21726.1549480721,22.844,22.8763,22.8311,22.844,21726.1549
2010-11-10 12:30:00,35.43,35.48,35.43,35.48,24829.89136922526,22.844,22.8763,22.844,22.8763,24829.8914
2010-11-10 12:35:00,35.48,35.48,35.41,35.46,23755.52106959532,22.8763,22.8763,22.8311,22.8634,23755.5211
2010-11-10 12:40:00,35.46,35.46,35.34,35.36,45601.05049540408,22.8634,22.8634,22.786,22.7989,45601.0505
2010-11-10 12:45:00,35.36,35.41,35.36,35.39,24829.89136922526,22.7989,22.8311,22.7989,22.8182,24829.8914
2010-11-10 12:50:00,35.37,35.41,35.36,35.41,13250.567028769248,22.8053,22.8311,22.7989,22.8311,13250.567
2010-11-10 12:55:00,35.39,35.48,35.38,35.45,20174.286737495524,22.8182,22.8763,22.8118,22.8569,20174.2867
2010-11-10 13:00:00,35.44,35.47,35.33,35.37,23874.89554733198,22.8505,22.8698,22.7796,22.8053,23874.8955
2010-11-10 13:05:00,35.37,35.43,35.33,35.4,52286.02124865704,22.8053,22.844,22.7796,22.8247,52286.0212
2010-11-10 13:10:00,35.39,35.42,35.39,35.4,16473.677927659068,22.8182,22.8376,22.8182,22.8247,16473.6779
2010-11-10 13:15:00,35.41,35.46,35.38,35.46,34976.72197684135,22.8311,22.8634,22.8118,22.8634,34976.722
2010-11-10 13:20:00,35.46,35.52,35.43,35.49,45242.9270621941,22.8634,22.9021,22.844,22.8827,45242.9271
2010-11-10 13:25:00,35.49,35.55,35.48,35.48,60164.73677927659,22.8827,22.9214,22.8763,22.8763,60164.7368
2010-11-10 13:30:00,35.49,35.55,35.48,35.54,33902.35167721141,22.8827,22.9214,22.8763,22.915,33902.3517
2010-11-10 13:35:00,35.54,35.58,35.52,35.56,24591.14241375194,22.915,22.9407,22.9021,22.9278,24591.1424
2010-11-10 13:40:00,35.57,35.57,35.5,35.52,15041.184194819149,22.9343,22.9343,22.8892,22.9021,15041.1842
2010-11-10 13:45:00,35.51,35.59,35.5,35.59,13728.064939715889,22.8956,22.9472,22.8892,22.9472,13728.0649
2010-11-10 13:50:00,35.58,35.59,35.55,35.58,17667.422705025667,22.9407,22.9472,22.9214,22.9407,17667.4227
2010-11-10 13:55:00,35.57,35.6,35.54,35.54,34737.97302136803,22.9343,22.9536,22.915,22.915,34737.973
2010-11-10 14:00:00,35.54,35.7,35.54,35.69,213322.19171541123,22.915,23.0181,22.915,23.0117,213322.1917
2010-11-10 14:05:00,35.69,35.83,35.69,35.77,59209.740957383314,23.0117,23.1019,23.0117,23.0633,59209.741
2010-11-10 14:10:00,35.77,35.8,35.72,35.77,32827.98137758147,23.0633,23.0826,23.031,23.0633,32827.9814
2010-11-10 14:15:00,35.78,35.8,35.74,35.79,16115.554494449088,23.0697,23.0826,23.0439,23.0761,16115.5545
2010-11-10 14:20:00,35.78,35.79,35.69,35.74,21248.657037125464,23.0697,23.0761,23.0117,23.0439,21248.657
2010-11-10 14:25:00,35.74,35.85,35.74,35.85,66849.70753252954,23.0439,23.1148,23.0439,23.1148,66849.7075
2010-11-10 14:30:00,35.85,35.85,35.73,35.75,38319.20735346783,23.1148,23.1148,23.0375,23.0504,38319.2074
2010-11-10 14:35:00,35.75,35.82,35.71,35.81,19816.163304285543,23.0504,23.0955,23.0246,23.089,19816.1633
2010-11-10 14:40:00,35.81,35.85,35.74,35.83,41422.94377462099,23.089,23.1148,23.0439,23.1019,41422.9438
2010-11-10 14:45:00,35.83,35.86,35.79,35.8,48466.03796108392,23.1019,23.1213,23.0761,23.0826,48466.038
2010-11-10 14:50:00,35.79,35.85,35.77,35.85,20890.533603915483,23.0761,23.1148,23.0633,23.1148,20890.5336
2010-11-10 14:55:00,35.85,35.86,35.81,35.83,29962.993911901634,23.1148,23.1213,23.089,23.1019,29962.9939
2010-11-10 15:00:00,35.82,35.86,35.74,35.79,114957.62206040348,23.0955,23.1213,23.0439,23.0761,114957.6221
2010-11-10 15:05:00,35.79,35.8,35.74,35.8,41064.820341411,23.0761,23.0826,23.0439,23.0826,41064.8203
2010-11-10 15:10:00,35.79,35.92,35.79,35.91,60522.86021248657,23.0761,23.16,23.0761,23.1535,60522.8602
2010-11-10 15:15:00,35.91,35.92,35.86,35.9,59209.740957383314,23.1535,23.16,23.1213,23.1471,59209.741
2010-11-10 15:20:00,35.9,35.95,35.87,35.95,46914.16975050734,23.1471,23.1793,23.1277,23.1793,46914.1698
2010-11-10 15:25:00,35.95,35.96,35.9,35.9,65178.46484421631,23.1793,23.1858,23.1471,23.1471,65178.4648
2010-11-10 15:30:00,35.9,35.97,35.88,35.94,41422.94377462099,23.1471,23.1922,23.1342,23.1729,41422.9438
2010-11-10 15:35:00,35.93,35.95,35.87,35.94,65417.21379968963,23.1664,23.1793,23.1277,23.1729,65417.2138
2010-11-10 15:40:00,35.93,35.95,35.87,35.9,43571.68437388086,23.1664,23.1793,23.1277,23.1471,43571.6844
2010-11-10 15:45:00,35.9,35.9,35.85,35.85,42855.437507460905,23.1471,23.1471,23.1148,23.1148,42855.4375
2010-11-10 15:50:00,35.85,35.91,35.84,35.9,70669.69082010267,23.1148,23.1535,23.1084,23.1471,70669.6908
2010-11-10 15:55:00,35.9,36.02,35.86,36.02,200549.12259758863,23.1471,23.2244,23.1213,23.2244,200549.1226
2010-11-11 09:30:00,35.6,35.6,35.43,35.57,64700.96693326967,22.9536,22.9536,22.844,22.9343,64700.9669
2010-11-11 09:35:00,35.58,35.61,35.43,35.48,54315.38737018025,22.9407,22.9601,22.844,22.8763,54315.3874
2010-11-11 09:40:00,35.48,35.54,35.33,35.35,69714.69499820938,22.8763,22.915,22.7796,22.7924,69714.695
2010-11-11 09:45:00,35.33,35.37,35.28,35.35,58254.74513549003,22.7796,22.8053,22.7473,22.7924,58254.7451
2010-11-11 09:50:00,35.33,35.46,35.28,35.46,49301.65930524054,22.7796,22.8634,22.7473,22.8634,49301.6593
2010-11-11 09:55:00,35.43,35.45,35.38,35.4,28769.249134535035,22.844,22.8569,22.8118,22.8247,28769.2491
2010-11-11 10:00:00,35.39,35.44,35.33,35.35,38438.58183120449,22.8182,22.8505,22.7796,22.7924,38438.5818
2010-11-11 10:05:00,35.35,35.43,35.24,35.43,55270.38319207353,22.7924,22.844,22.7215,22.844,55270.3832
2010-11-11 10:10:00,35.42,35.48,35.35,35.38,32947.355855318136,22.8376,22.8763,22.7924,22.8118,32947.3559
2010-11-11 10:15:00,35.38,35.94,35.37,35.88,216664.6770920377,22.8118,23.1729,22.8053,23.1342,216664.6771
2010-11-11 10:20:00,35.89,35.89,35.7,35.75,80577.77247224543,23.1406,23.1406,23.0181,23.0504,80577.7725
2010-11-11 10:25:00,35.75,35.79,35.64,35.64,48943.53587203056,23.0504,23.0761,22.9794,22.9794,48943.5359
2010-11-11 10:30:00,35.64,35.68,35.62,35.64,26143.01062432852,22.9794,23.0052,22.9665,22.9794,26143.0106
2010-11-11 10:35:00,35.64,35.78,35.61,35.75,50614.7785603438,22.9794,23.0697,22.9601,23.0504,50614.7786
2010-11-11 10:40:00,35.74,35.75,35.65,35.65,36647.96466515459,23.0439,23.0504,22.9859,22.9859,36647.9647
2010-11-11 10:45:00,35.65,35.73,35.63,35.64,26978.631968485137,22.9859,23.0375,22.973,22.9794,26978.632
2010-11-11 10:50:00,35.62,35.7,35.56,35.68,34857.34749910469,22.9665,23.0181,22.9278,23.0052,34857.3475
2010-11-11 10:55:00,35.69,35.75,35.69,35.69,16831.801360869045,23.0117,23.0504,23.0117,23.0117,16831.8014
2010-11-11 11:00:00,35.71,35.75,35.65,35.68,15518.682105765787,23.0246,23.0504,22.9859,23.0052,15518.6821
2010-11-11 11:05:00,35.67,35.71,35.56,35.59,34499.22406589471,22.9988,23.0246,22.9278,22.9472,34499.2241
2010-11-11 11:10:00,35.58,35.64,35.56,35.64,26501.134057538497,22.9407,22.9794,22.9278,22.9794,26501.1341
2010-11-11 11:15:00,35.64,35.68,35.56,35.57,12653.694640085949,22.9794,23.0052,22.9278,22.9343,12653.6946
2010-11-11 11:20:00,35.59,35.68,35.55,35.58,49062.91034976722,22.9472,23.0052,22.9214,22.9407,49062.9103
2010-11-11 11:25:00,35.56,35.65,35.56,35.61,19338.665393338903,22.9278,22.9859,22.9278,22.9601,19338.6654
2010-11-11 11:30:00,35.61,35.73,35.61,35.66,23755.52106959532,22.9601,23.0375,22.9601,22.9923,23755.5211
2010-11-11 11:35:00,35.65,35.69,35.6,35.65,6326.847320042974,22.9859,23.0117,22.9536,22.9859,6326.8473
2010-11-11 11:40:00,35.66,35.7,35.64,35.67,18861.167482392266,22.9923,23.0181,22.9794,22.9988,18861.1675
2010-11-11 11:45:00,35.68,35.77,35.63,35.74,20651.784648442164,23.0052,23.0633,22.973,23.0439,20651.7846
2010-11-11 11:50:00,35.74,35.74,35.67,35.72,8594.962397039513,23.0439,23.0439,22.9988,23.031,8594.9624
2010-11-11 11:55:00,35.72,35.72,35.69,35.7,5371.851498149696,23.031,23.031,23.0117,23.0181,5371.8515
2010-11-11 12:00:00,35.69,35.73,35.64,35.73,10146.830607616092,23.0117,23.0375,22.9794,23.0375,10146.8306
2010-11-11 12:05:00,35.72,35.8,35.68,35.68,9788.707174406112,23.031,23.0826,23.0052,23.0052,9788.7072
2010-11-11 12:10:00,35.69,35.74,35.69,35.74,7043.094186462934,23.0117,23.0439,23.0117,23.0439,7043.0942
2010-11-11 12:15:00,35.77,35.79,35.7,35.73,17070.550316342367,23.0633,23.0761,23.0181,23.0375,17070.5503
2010-11-11 12:20:00,35.74,35.77,35.74,35.76,10146.830607616092,23.0439,23.0633,23.0439,23.0568,10146.8306
2010-11-11 12:25:00,35.76,35.76,35.64,35.69,8953.085830249493,23.0568,23.0568,22.9794,23.0117,8953.0858
2010-11-11 12:30:00,35.72,35.79,35.72,35.76,27575.50435716844,23.031,23.0761,23.031,23.0568,27575.5044
2010-11-11 12:35:00,35.75,35.79,35.7,35.79,11221.200907246031,23.0504,23.0761,23.0181,23.0761,11221.2009
2010-11-11 12:40:00,35.78,35.78,35.71,35.74,6565.596275516295,23.0697,23.0697,23.0246,23.0439,6565.5963
2010-11-11 12:45:00,35.74,35.74,35.71,35.71,7043.094186462934,23.0439,23.0439,23.0246,23.0246,7043.0942
2010-11-11 12:50:00,35.7,35.74,35.66,35.74,7401.217619672914,23.0181,23.0439,22.9923,23.0439,7401.2176
2010-11-11 12:55:00,35.75,35.75,35.69,35.69,5968.723886832995,23.0504,23.0504,23.0117,23.0117,5968.7239
2010-11-11 13:00:00,35.69,35.69,35.65,35.69,6684.970753252955,23.0117,23.0117,22.9859,23.0117,6684.9708
2010-11-11 13:05:00,35.69,35.71,35.67,35.69,7281.843141936254,23.0117,23.0246,22.9988,23.0117,7281.8431
2010-11-11 13:10:00,35.68,35.73,35.65,35.73,5013.728064939716,23.0052,23.0375,22.9859,23.0375,5013.7281
2010-11-11 13:15:00,35.75,35.75,35.66,35.69,5968.723886832995,23.0504,23.0504,22.9923,23.0117,5968.7239
2010-11-11 13:20:00,35.69,35.73,35.66,35.69,4416.855676256417,23.0117,23.0375,22.9923,23.0117,4416.8557
2010-11-11 13:25:00,35.69,35.72,35.66,35.66,9430.583741196133,23.0117,23.031,22.9923,22.9923,9430.5837
2010-11-11 13:30:00,35.67,35.7,35.66,35.69,4058.732243046437,22.9988,23.0181,22.9923,23.0117,4058.7322
2010-11-11 13:35:00,35.69,35.74,35.68,35.71,13250.567028769248,23.0117,23.0439,23.0052,23.0246,13250.567
2010-11-11 13:40:00,35.73,35.79,35.71,35.75,23158.64868091202,23.0375,23.0761,23.0246,23.0504,23158.6487
2010-11-11 13:45:00,35.75,35.78,35.71,35.76,15518.682105765787,23.0504,23.0697,23.0246,23.0568,15518.6821
2010-11-11 13:50:00,35.78,35.85,35.78,35.84,29366.12152321833,23.0697,23.1148,23.0697,23.1084,29366.1215
2010-11-11 13:55:00,35.84,35.89,35.71,35.71,39512.95213083443,23.1084,23.1406,23.0246,23.0246,39512.9521
2010-11-11 14:00:00,35.72,35.77,35.69,35.69,19219.290915602243,23.031,23.0633,23.0117,23.0117,19219.2909
2010-11-11 14:05:00,35.69,35.73,35.69,35.72,16473.677927659068,23.0117,23.0375,23.0117,23.031,16473.6779
2010-11-11 14:10:00,35.72,35.75,35.71,35.75,5133.102542676375,23.031,23.0504,23.0246,23.0504,5133.1025
2010-11-11 14:15:00,35.74,35.81,35.74,35.81,5133.102542676375,23.0439,23.089,23.0439,23.089,5133.1025
2010-11-11 14:20:00,35.8,35.85,35.77,35.77,24471.76793601528,23.0826,23.1148,23.0633,23.0633,24471.7679
2010-11-11 14:25:00,35.77,35.8,35.75,35.75,9430.583741196133,23.0633,23.0826,23.0504,23.0504,9430.5837
2010-11-11 14:30:00,35.76,35.83,35.76,35.8,23636.146591858665,23.0568,23.1019,23.0568,23.0826,23636.1466
2010-11-11 14:35:00,35.81,35.85,35.75,35.79,20890.533603915483,23.089,23.1148,23.0504,23.0761,20890.5336
2010-11-11 14:40:00,35.79,35.82,35.76,35.76,8714.336874776172,23.0761,23.0955,23.0568,23.0568,8714.3369
2010-11-11 14:45:00,35.76,35.8,35.76,35.77,9072.460307986152,23.0568,23.0826,23.0568,23.0633,9072.4603
2010-11-11 14:50:00,35.76,35.76,35.65,35.73,23516.772114122,23.0568,23.0568,22.9859,23.0375,23516.7721
2010-11-11 14:55:00,35.72,35.72,35.68,35.69,14444.311806135847,23.031,23.031,23.0052,23.0117,14444.3118
2010-11-11 15:00:00,35.69,35.7,35.66,35.66,21248.657037125464,23.0117,23.0181,22.9923,22.9923,21248.657
2010-11-11 15:05:00,35.66,35.73,35.66,35.72,8714.336874776172,22.9923,23.0375,22.9923,23.031,8714.3369
2010-11-11 15:10:00,35.71,35.75,35.7,35.73,15041.184194819149,23.0246,23.0504,23.0181,23.0375,15041.1842
2010-11-11 15:15:00,35.73,35.74,35.69,35.69,8475.587919302852,23.0375,23.0439,23.0117,23.0117,8475.5879
2010-11-11 15:20:00,35.69,35.7,35.61,35.61,15041.184194819149,23.0117,23.0181,22.9601,22.9601,15041.1842
2010-11-11 15:25:00,35.62,35.67,35.6,35.64,26023.63614659186,22.9665,22.9988,22.9536,22.9794,26023.6361
2010-11-11 15:30:00,35.64,35.64,35.54,35.56,22203.65285901874,22.9794,22.9794,22.915,22.9278,22203.6529
2010-11-11 15:35:00,35.55,35.61,35.54,35.58,26739.88301301182,22.9214,22.9601,22.915,22.9407,26739.883
2010-11-11 15:40:00,35.58,35.59,35.54,35.57,24471.76793601528,22.9407,22.9472,22.915,22.9343,24471.7679
2010-11-11 15:45:00,35.59,35.62,35.54,35.58,41661.69273009431,22.9472,22.9665,22.915,22.9407,41661.6927
2010-11-11 15:50:00,35.57,35.59,35.54,35.57,33305.47928852811,22.9343,22.9472,22.915,22.9343,33305.4793
2010-11-11 15:55:00,35.58,35.64,35.55,35.62,104572.04249731408,22.9407,22.9794,22.9214,22.9665,104572.0425
2010-11-12 09:30:00,35.34,35.52,35.31,35.43,107078.90652978393,22.786,22.9021,22.7667,22.844,107078.9065
2010-11-12 09:35:00,35.44,35.47,35.19,35.24,73654.05276351915,22.8505,22.8698,22.6893,22.7215,73654.0528
2010-11-12 09:40:00,35.24,35.33,35.06,35.24,118658.23087023996,22.7215,22.7796,22.6055,22.7215,118658.2309
2010-11-12 09:45:00,35.26,35.33,35.2,35.28,45959.17392861406,22.7344,22.7796,22.6957,22.7473,45959.1739
2010-11-12 09:50:00,35.27,35.37,35.27,35.31,44287.93124030082,22.7409,22.8053,22.7409,22.7667,44287.9312
2010-11-12 09:55:00,35.32,35.33,35.27,35.29,18144.920615972303,22.7731,22.7796,22.7409,22.7538,18144.9206
2010-11-12 10:00:00,35.28,35.31,35.25,35.28,24829.89136922526,22.7473,22.7667,22.728,22.7473,24829.8914
2010-11-12 10:05:00,35.28,35.3,35.21,35.26,13489.315984242568,22.7473,22.7602,22.7022,22.7344,13489.316
2010-11-12 10:10:00,35.26,35.33,35.23,35.23,12176.19672913931,22.7344,22.7796,22.7151,22.7151,12176.1967
2010-11-12 10:15:00,35.23,35.41,35.23,35.4,33066.730333054795,22.7151,22.8311,22.7151,22.8247,33066.7303
2010-11-12 10:20:00,35.4,35.4,35.27,35.32,16115.554494449088,22.8247,22.8247,22.7409,22.7731,16115.5545
2010-11-12 10:25:00,35.33,35.36,35.21,35.23,25665.51271338188,22.7796,22.7989,22.7022,22.7151,25665.5127
2010-11-12 10:30:00,35.23,35.24,35.18,35.23,17667.422705025667,22.7151,22.7215,22.6828,22.7151,17667.4227
2010-11-12 10:35:00,35.23,35.24,35.14,35.23,43452.3098961442,22.7151,22.7215,22.657,22.7151,43452.3099
2010-11-12 10:40:00,35.23,35.23,35.14,35.18,15160.558672555808,22.7151,22.7151,22.657,22.6828,15160.5587
2010-11-12 10:45:00,35.19,35.25,35.13,35.17,24113.6445028053,22.6893,22.728,22.6506,22.6764,24113.6445
2010-11-12 10:50:00,35.16,35.17,35.02,35.04,46078.548406350725,22.6699,22.6764,22.5797,22.5926,46078.5484
2010-11-12 10:55:00,35.06,35.16,35.04,35.08,46794.79527277068,22.6055,22.6699,22.5926,22.6184,46794.7953
2010-11-12 11:00:00,35.09,35.14,35.07,35.13,12653.694640085949,22.6248,22.657,22.6119,22.6506,12653.6946
2010-11-12 11:05:00,35.13,35.14,35.02,35.03,37961.08392025785,22.6506,22.657,22.5797,22.5861,37961.0839
2010-11-12 11:10:00,35.04,35.09,35.02,35.02,33902.35167721141,22.5926,22.6248,22.5797,22.5797,33902.3517
2010-11-12 11:15:00,35.02,35.14,35.02,35.07,36170.46675420795,22.5797,22.657,22.5797,22.6119,36170.4668
2010-11-12 11:20:00,35.07,35.13,35.02,35.12,11340.57538498269,22.6119,22.6506,22.5797,22.6442,11340.5754
2010-11-12 11:25:00,35.13,35.2,35.13,35.16,36289.84123194461,22.6506,22.6957,22.6506,22.6699,36289.8412
2010-11-12 11:30:00,35.16,35.18,35.09,35.17,25784.88719111853,22.6699,22.6828,22.6248,22.6764,25784.8872
2010-11-12 11:35:00,35.16,35.16,35.08,35.1,16831.801360869045,22.6699,22.6699,22.6184,22.6313,16831.8014
2010-11-12 11:40:00,35.1,35.18,35.1,35.17,24113.6445028053,22.6313,22.6828,22.6313,22.6764,24113.6445
2010-11-12 11:45:00,35.16,35.17,35.08,35.08,15996.180016712427,22.6699,22.6764,22.6184,22.6184,15996.18
2010-11-12 11:50:00,35.08,35.08,34.93,34.96,87262.74322549839,22.6184,22.6184,22.5216,22.541,87262.7432
2010-11-12 11:55:00,34.96,35.2,34.94,35.13,63268.47320042975,22.541,22.6957,22.5281,22.6506,63268.4732
2010-11-12 12:00:00,35.12,35.18,35.07,35.18,13131.19255103259,22.6442,22.6828,22.6119,22.6828,13131.1926
2010-11-12 12:05:00,35.16,35.17,35.06,35.07,19935.5377820222,22.6699,22.6764,22.6055,22.6119,19935.5378
2010-11-12 12:10:00,35.07,35.07,35.02,35.02,24591.14241375194,22.6119,22.6119,22.5797,22.5797,24591.1424
2010-11-12 12:15:00,35.02,35.02,34.95,34.97,30798.615256058256,22.5797,22.5797,22.5345,22.5474,30798.6153
2010-11-12 12:20:00,34.97,34.98,34.9,34.98,42258.5651187776,22.5474,22.5539,22.5023,22.5539,42258.5651
2010-11-12 12:25:00,34.97,35.03,34.92,34.98,27336.75540169512,22.5474,22.5861,22.5152,22.5539,27336.7554
2010-11-12 12:30:00,34.99,35.08,34.92,34.95,24949.26584696192,22.5603,22.6184,22.5152,22.5345,24949.2658
2010-11-12 12:35:00,34.94,35.14,34.93,35.07,34976.72197684135,22.5281,22.657,22.5216,22.6119,34976.722
2010-11-12 12:40:00,35.06,35.08,35.02,35.08,18980.541960128925,22.6055,22.6184,22.5797,22.6184,18980.542
2010-11-12 12:45:00,35.07,35.07,34.93,34.96,16712.426883132386,22.6119,22.6119,22.5216,22.541,16712.4269
2010-11-12 12:50:00,34.94,34.97,34.9,34.94,43810.433329354186,22.5281,22.5474,22.5023,22.5281,43810.4333
2010-11-12 12:55:00,34.94,35.0,34.9,34.92,34499.22406589471,22.5281,22.5668,22.5023,22.5152,34499.2241
2010-11-12 13:00:00,34.92,34.96,34.87,34.93,23397.39763638534,22.5152,22.541,22.483,22.5216,23397.3976
2010-11-12 13:05:00,34.95,34.99,34.83,34.84,56583.50244717679,22.5345,22.5603,22.4572,22.4636,56583.5024
2010-11-12 13:10:00,34.84,34.87,34.79,34.82,43929.807807090845,22.4636,22.483,22.4314,22.4507,43929.8078
2010-11-12 13:15:00,34.82,34.87,34.81,34.81,8714.336874776172,22.4507,22.483,22.4443,22.4443,8714.3369
2010-11-12 13:20:00,34.81,34.83,34.76,34.81,42377.93959651426,22.4443,22.4572,22.412,22.4443,42377.9396
2010-11-12 13:25:00,34.81,34.96,34.8,34.91,54792.885281126895,22.4443,22.541,22.4378,22.5088,54792.8853
2010-11-12 13:30:00,34.9,34.9,34.76,34.86,43571.68437388086,22.5023,22.5023,22.412,22.4765,43571.6844
2010-11-12 13:35:00,34.86,34.96,34.85,34.88,18980.541960128925,22.4765,22.541,22.4701,22.4894,18980.542
2010-11-12 13:40:00,34.85,34.88,34.82,34.87,10982.451951772711,22.4701,22.4894,22.4507,22.483,10982.452
2010-11-12 13:45:00,34.86,34.87,34.8,34.85,13369.94150650591,22.4765,22.483,22.4378,22.4701,13369.9415
2010-11-12 13:50:00,34.85,34.86,34.76,34.76,20890.533603915483,22.4701,22.4765,22.412,22.412,20890.5336
2010-11-12 13:55:00,34.76,34.78,34.71,34.71,90724.60307986152,22.412,22.4249,22.3798,22.3798,90724.6031
2010-11-12 14:00:00,34.73,34.76,34.66,34.67,66491.58409931956,22.3927,22.412,22.3476,22.354,66491.5841
2010-11-12 14:05:00,34.68,34.71,34.61,34.71,18025.546138235644,22.3605,22.3798,22.3153,22.3798,18025.5461
2010-11-12 14:10:00,34.71,34.75,34.66,34.7,49182.28482750388,22.3798,22.4056,22.3476,22.3734,49182.2848
2010-11-12 14:15:00,34.7,34.74,34.69,34.71,24233.01898054196,22.3734,22.3991,22.3669,22.3798,24233.019
2010-11-12 14:20:00,34.71,34.74,34.71,34.73,13250.567028769248,22.3798,22.3991,22.3798,22.3927,13250.567
2010-11-12 14:25:00,34.71,34.79,34.66,34.79,34021.72615494807,22.3798,22.4314,22.3476,22.4314,34021.7262
2010-11-12 14:30:00,34.78,34.92,34.75,34.83,67207.83096573953,22.4249,22.5152,22.4056,22.4572,67207.831
2010-11-12 14:35:00,34.86,34.93,34.83,34.91,29724.24495642832,22.4765,22.5216,22.4572,22.5088,29724.245
2010-11-12 14:40:00,34.91,34.97,34.84,34.97,39990.45004178106,22.5088,22.5474,22.4636,22.5474,39990.45
2010-11-12 14:45:00,34.96,35.02,34.93,35.01,50734.15303808045,22.541,22.5797,22.5216,22.5732,50734.153
2010-11-12 14:50:00,35.0,35.06,34.97,35.03,35454.21988778799,22.5668,22.6055,22.5474,22.5861,35454.2199
2010-11-12 14:55:00,35.02,35.02,34.94,34.98,45004.17810672079,22.5797,22.5797,22.5281,22.5539,45004.1781
2010-11-12 15:00:00,34.97,35.07,34.96,35.02,24233.01898054196,22.5474,22.6119,22.541,22.5797,24233.019
2010-11-12 15:05:00,35.03,35.11,35.02,35.02,38438.58183120449,22.5861,22.6377,22.5797,22.5797,38438.5818
2010-11-12 15:10:00,35.02,35.06,34.99,35.0,27694.878834905096,22.5797,22.6055,22.5603,22.5668,27694.8788
2010-11-12 15:15:00,34.99,35.07,34.96,35.04,22800.52524770204,22.5603,22.6119,22.541,22.5926,22800.5252
2010-11-12 15:20:00,35.05,35.08,34.98,35.07,30201.74286737496,22.599,22.6184,22.5539,22.6119,30201.7429
2010-11-12 15:25:00,35.06,35.07,34.94,35.03,38080.45839799451,22.6055,22.6119,22.5281,22.5861,38080.4584
2010-11-12 15:30:00,35.03,35.04,34.97,35.02,71147.1887310493,22.5861,22.5926,22.5474,22.5797,71147.1887
2010-11-12 15:35:00,35.02,35.02,34.94,34.98,59448.48991285663,22.5797,22.5797,22.5281,22.5539,59448.4899
2010-11-12 15:40:00,34.98,35.01,34.92,34.99,42258.5651187776,22.5539,22.5732,22.5152,22.5603,42258.5651
2010-11-12 15:45:00,34.99,35.02,34.98,35.0,58015.99618001672,22.5603,22.5797,22.5539,22.5668,58015.9962
2010-11-12 15:50:00,35.0,35.02,34.94,34.97,67327.20544347618,22.5668,22.5797,22.5281,22.5474,67327.2054
2010-11-12 15:55:00,34.97,35.04,34.97,35.01,145636.86283872506,22.5474,22.5926,22.5474,22.5732,145636.8628
2010-11-15 09:30:00,35.18,35.37,35.16,35.35,86665.87083681508,22.6828,22.8053,22.6699,22.7924,86665.8708
2010-11-15 09:35:00,35.34,35.37,35.3,35.33,57777.24722454339,22.786,22.8053,22.7602,22.7796,57777.2472
2010-11-15 09:40:00,35.33,35.34,35.22,35.28,22681.15076996538,22.7796,22.786,22.7086,22.7473,22681.1508
2010-11-15 09:45:00,35.3,35.64,35.27,35.62,281962.5164139907,22.7602,22.9794,22.7409,22.9665,281962.5164
2010-11-15 09:50:00,35.63,35.63,35.45,35.45,73773.42724125582,22.973,22.973,22.8569,22.8569,73773.4272
2010-11-15 09:55:00,35.48,35.56,35.18,35.39,80219.64903903546,22.8763,22.9278,22.6828,22.8182,80219.649
2010-11-15 10:00:00,35.39,35.52,35.33,35.35,23158.64868091202,22.8182,22.9021,22.7796,22.7924,23158.6487
2010-11-15 10:05:00,35.35,35.35,35.18,35.21,30679.2407783216,22.7924,22.7924,22.6828,22.7022,30679.2408
2010-11-15 10:10:00,35.23,35.48,35.23,35.48,27575.50435716844,22.7151,22.8763,22.7151,22.8763,27575.5044
2010-11-15 10:15:00,35.49,35.52,35.42,35.46,18264.295093708966,22.8827,22.9021,22.8376,22.8634,18264.2951
2010-11-15 10:20:00,35.46,35.59,35.46,35.51,40229.19899725439,22.8634,22.9472,22.8634,22.8956,40229.199
2010-11-15 10:25:00,35.51,35.53,35.37,35.45,18622.418526918944,22.8956,22.9085,22.8053,22.8569,18622.4185
2010-11-15 10:30:00,35.43,35.48,35.24,35.28,42736.063029724246,22.844,22.8763,22.7215,22.7473,42736.063
2010-11-15 10:35:00,35.27,35.28,35.17,35.28,51331.02542676376,22.7409,22.7473,22.6764,22.7473,51331.0254
2010-11-15 10:40:00,35.28,35.38,35.23,35.38,21368.031514862123,22.7473,22.8118,22.7151,22.8118,21368.0315
2010-11-15 10:45:00,35.37,35.43,35.35,35.38,24710.5168914886,22.8053,22.844,22.7924,22.8118,24710.5169
2010-11-15 10:50:00,35.38,35.48,35.38,35.43,30798.615256058256,22.8118,22.8763,22.8118,22.844,30798.6153
2010-11-15 10:55:00,35.46,35.46,35.36,35.43,26143.01062432852,22.8634,22.8634,22.7989,22.844,26143.0106
2010-11-15 11:00:00,35.44,35.56,35.4,35.4,35454.21988778799,22.8505,22.9278,22.8247,22.8247,35454.2199
2010-11-15 11:05:00,35.42,35.55,35.42,35.52,25426.76375790856,22.8376,22.9214,22.8376,22.9021,25426.7638
2010-11-15 11:10:00,35.5,35.56,35.45,35.55,39154.82869762445,22.8892,22.9278,22.8569,22.9214,39154.8287
2010-11-15 11:15:00,35.55,35.59,35.51,35.59,30201.74286737496,22.9214,22.9472,22.8956,22.9472,30201.7429
2010-11-15 11:20:00,35.58,35.64,35.48,35.49,54315.38737018025,22.9407,22.9794,22.8763,22.8827,54315.3874
2010-11-15 11:25:00,35.52,35.63,35.52,35.59,30679.2407783216,22.9021,22.973,22.9021,22.9472,30679.2408
2010-11-15 11:30:00,35.6,35.68,35.6,35.66,28411.12570132505,22.9536,23.0052,22.9536,22.9923,28411.1257
2010-11-15 11:35:00,35.67,35.68,35.65,35.66,12056.82225140265,22.9988,23.0052,22.9859,22.9923,12056.8223
2010-11-15 11:40:00,35.68,35.8,35.65,35.8,69953.4439536827,23.0052,23.0826,22.9859,23.0826,69953.444
2010-11-15 11:45:00,35.8,35.85,35.72,35.79,47630.4166169273,23.0826,23.1148,23.031,23.0761,47630.4166
2010-11-15 11:50:00,35.79,35.83,35.74,35.74,29127.372567745017,23.0761,23.1019,23.0439,23.0439,29127.3726
2010-11-15 11:55:00,35.74,35.82,35.74,35.81,19696.788826548884,23.0439,23.0955,23.0439,23.089,19696.7888
2010-11-15 12:00:00,35.8,35.81,35.74,35.77,25307.389280171898,23.0826,23.089,23.0439,23.0633,25307.3893
2010-11-15 12:05:00,35.76,35.78,35.7,35.71,20293.661215232183,23.0568,23.0697,23.0181,23.0246,20293.6612
2010-11-15 12:10:00,35.7,35.74,35.69,35.7,17070.550316342367,23.0181,23.0439,23.0117,23.0181,17070.5503
2010-11-15 12:15:00,35.71,35.74,35.61,35.66,25665.51271338188,23.0246,23.0439,22.9601,22.9923,25665.5127
2010-11-15 12:20:00,35.66,35.7,35.52,35.64,36051.09227647129,22.9923,23.0181,22.9021,22.9794,36051.0923
2010-11-15 12:25:00,35.64,35.75,35.62,35.74,17906.171660498985,22.9794,23.0504,22.9665,23.0439,17906.1717
2010-11-15 12:30:00,35.75,35.75,35.62,35.67,12534.32016234929,23.0504,23.0504,22.9665,22.9988,12534.3202
2010-11-15 12:35:00,35.64,35.73,35.64,35.71,11937.44777366599,22.9794,23.0375,22.9794,23.0246,11937.4478
2010-11-15 12:40:00,35.72,35.73,35.61,35.64,15279.933150292469,23.031,23.0375,22.9601,22.9794,15279.9332
2010-11-15 12:45:00,35.66,35.69,35.64,35.65,10982.451951772711,22.9923,23.0117,22.9794,22.9859,10982.452
2010-11-15 12:50:00,35.67,35.76,35.65,35.76,8475.587919302852,22.9988,23.0568,22.9859,23.0568,8475.5879
2010-11-15 12:55:00,35.77,35.81,35.72,35.74,28530.50017906172,23.0633,23.089,23.031,23.0439,28530.5002
2010-11-15 13:00:00,35.74,35.74,35.6,35.63,17786.797182762326,23.0439,23.0439,22.9536,22.973,17786.7972
2010-11-15 13:05:00,35.64,35.67,35.64,35.64,6565.596275516295,22.9794,22.9988,22.9794,22.9794,6565.5963
2010-11-15 13:10:00,35.64,35.66,35.62,35.63,5013.728064939716,22.9794,22.9923,22.9665,22.973,5013.7281
2010-11-15 13:15:00,35.64,35.64,35.59,35.63,9908.081652142771,22.9794,22.9794,22.9472,22.973,9908.0817
2010-11-15 13:20:00,35.63,35.68,35.61,35.61,7639.9665751462335,22.973,23.0052,22.9601,22.9601,7639.9666
2010-11-15 13:25:00,35.6,35.63,35.52,35.54,12653.694640085949,22.9536,22.973,22.9021,22.915,12653.6946
2010-11-15 13:30:00,35.52,35.59,35.52,35.56,9430.583741196133,22.9021,22.9472,22.9021,22.9278,9430.5837
2010-11-15 13:35:00,35.57,35.6,35.46,35.48,21845.529425808763,22.9343,22.9536,22.8634,22.8763,21845.5294
2010-11-15 13:40:00,35.48,35.56,35.47,35.55,13608.69046197923,22.8763,22.9278,22.8698,22.9214,13608.6905
2010-11-15 13:45:00,35.55,35.57,35.49,35.51,5610.600453623016,22.9214,22.9343,22.8827,22.8956,5610.6005
2010-11-15 13:50:00,35.53,35.55,35.47,35.55,12414.94568461263,22.9085,22.9214,22.8698,22.9214,12414.9457
2010-11-15 13:55:00,35.54,35.55,35.48,35.51,11340.57538498269,22.915,22.9214,22.8763,22.8956,11340.5754
2010-11-15 14:00:00,35.5,35.55,35.48,35.54,21487.405992598786,22.8892,22.9214,22.8763,22.915,21487.406
2010-11-15 14:05:00,35.53,35.6,35.51,35.54,19816.163304285543,22.9085,22.9536,22.8956,22.915,19816.1633
2010-11-15 14:10:00,35.53,35.57,35.48,35.5,10027.456129879432,22.9085,22.9343,22.8763,22.8892,10027.4561
2010-11-15 14:15:00,35.5,35.58,35.49,35.51,27098.0064462218,22.8892,22.9407,22.8827,22.8956,27098.0064
2010-11-15 14:20:00,35.51,35.56,35.48,35.5,14921.809717082488,22.8956,22.9278,22.8763,22.8892,14921.8097
2010-11-15 14:25:00,35.5,35.59,35.49,35.53,11937.44777366599,22.8892,22.9472,22.8827,22.9085,11937.4478
2010-11-15 14:30:00,35.52,35.55,35.48,35.51,17070.550316342367,22.9021,22.9214,22.8763,22.8956,17070.5503
2010-11-15 14:35:00,35.52,35.52,35.47,35.52,16712.426883132386,22.9021,22.9021,22.8698,22.9021,16712.4269
2010-11-15 14:40:00,35.52,35.56,35.51,35.52,21964.903903545423,22.9021,22.9278,22.8956,22.9021,21964.9039
2010-11-15 14:45:00,35.54,35.58,35.51,35.51,28172.376745851736,22.915,22.9407,22.8956,22.8956,28172.3767
2010-11-15 14:50:00,35.51,35.57,35.51,35.55,9430.583741196133,22.8956,22.9343,22.8956,22.9214,9430.5837
2010-11-15 14:55:00,35.54,35.59,35.52,35.52,27933.627790378418,22.915,22.9472,22.9021,22.9021,27933.6278
2010-11-15 15:00:00,35.53,35.54,35.48,35.48,29127.372567745017,22.9085,22.915,22.8763,22.8763,29127.3726
2010-11-15 15:05:00,35.48,35.54,35.46,35.53,38677.330786677805,22.8763,22.915,22.8634,22.9085,38677.3308
2010-11-15 15:10:00,35.52,35.56,35.5,35.5,23636.146591858665,22.9021,22.9278,22.8892,22.8892,23636.1466
2010-11-15 15:15:00,35.5,35.54,35.4,35.52,66849.70753252954,22.8892,22.915,22.8247,22.9021,66849.7075
2010-11-15 15:20:00,35.53,35.53,35.43,35.44,29007.99809000836,22.9085,22.9085,22.844,22.8505,29007.9981
2010-11-15 15:25:00,35.45,35.55,35.43,35.54,44526.68019577414,22.8569,22.9214,22.844,22.915,44526.6802
2010-11-15 15:30:00,35.54,35.55,35.47,35.5,53479.76602602364,22.915,22.9214,22.8698,22.8892,53479.766
2010-11-15 15:35:00,35.5,35.54,35.46,35.54,55509.13214754685,22.8892,22.915,22.8634,22.915,55509.1321
2010-11-15 15:40:00,35.54,35.54,35.5,35.51,33424.85376626477,22.915,22.915,22.8892,22.8956,33424.8538
2010-11-15 15:45:00,35.51,35.54,35.46,35.47,68282.20126536947,22.8956,22.915,22.8634,22.8698,68282.2013
2010-11-15 15:50:00,35.47,35.54,35.45,35.52,185269.18944729617,22.8698,22.915,22.8569,22.9021,185269.1894
2010-11-15 15:55:00,35.51,35.58,35.49,35.54,196609.7648322789,22.8956,22.9407,22.8827,22.915,196609.7648
2010-11-16 09:30:00,35.28,35.42,35.13,35.28,123075.08654649636,22.7473,22.8376,22.6506,22.7473,123075.0865
2010-11-16 09:35:00,35.23,35.39,35.18,35.28,115673.86892682344,22.7151,22.8182,22.6828,22.7473,115673.8689
2010-11-16 09:40:00,35.28,35.49,35.22,35.33,84039.63232660857,22.7473,22.8827,22.7086,22.7796,84039.6323
2010-11-16 09:45:00,35.32,35.43,35.17,35.23,67446.57992121285,22.7731,22.844,22.6764,22.7151,67446.5799
2010-11-16 09:50:00,35.23,35.26,35.14,35.18,51927.89781544705,22.7151,22.7344,22.657,22.6828,51927.8978
2010-11-16 09:55:00,35.18,35.26,35.12,35.21,50853.52751581712,22.6828,22.7344,22.6442,22.7022,50853.5275
2010-11-16 10:00:00,35.21,35.28,35.14,35.16,48943.53587203056,22.7022,22.7473,22.657,22.6699,48943.5359
2010-11-16 10:05:00,35.17,35.3,35.12,35.22,74131.5506744658,22.6764,22.7602,22.6442,22.7086,74131.5507
2010-11-16 10:10:00,35.22,35.23,35.18,35.22,70669.69082010267,22.7086,22.7151,22.6828,22.7086,70669.6908
2010-11-16 10:15:00,35.23,35.23,35.18,35.19,14444.311806135847,22.7151,22.7151,22.6828,22.6893,14444.3118
2010-11-16 10:20:00,35.18,35.19,35.08,35.08,48227.2890056106,22.6828,22.6893,22.6184,22.6184,48227.289
2010-11-16 10:25:00,35.09,35.2,35.09,35.15,26620.50853527516,22.6248,22.6957,22.6248,22.6635,26620.5085
2010-11-16 10:30:00,35.14,35.14,34.97,34.98,61835.97946758983,22.657,22.657,22.5474,22.5539,61835.9795
2010-11-16 10:35:00,34.98,35.08,34.92,35.07,71147.1887310493,22.5539,22.6184,22.5152,22.6119,71147.1887
2010-11-16 10:40:00,35.08,35.12,35.05,35.1,38557.956308941146,22.6184,22.6442,22.599,22.6313,38557.9563
2010-11-16 10:45:00,35.06,35.12,34.92,35.12,42019.81616330429,22.6055,22.6442,22.5152,22.6442,42019.8162
2010-11-16 10:50:00,35.12,35.12,34.97,34.99,18503.044049182285,22.6442,22.6442,22.5474,22.5603,18503.044
2010-11-16 10:55:00,34.95,35.06,34.93,35.02,22681.15076996538,22.5345,22.6055,22.5216,22.5797,22681.1508
2010-11-16 11:00:00,35.04,35.07,34.94,34.96,20651.784648442164,22.5926,22.6119,22.5281,22.541,20651.7846
2010-11-16 11:05:00,34.97,35.04,34.81,34.92,93589.59054554136,22.5474,22.5926,22.4443,22.5152,93589.5905
2010-11-16 11:10:00,34.92,35.02,34.88,34.92,48107.91452787394,22.5152,22.5797,22.4894,22.5152,48107.9145
2010-11-16 11:15:00,34.91,34.96,34.87,34.96,37841.70944252119,22.5088,22.541,22.483,22.541,37841.7094
2010-11-16 11:20:00,34.96,35.02,34.93,34.99,36767.33914289125,22.541,22.5797,22.5216,22.5603,36767.3391
2010-11-16 11:25:00,34.99,35.01,34.92,34.99,25188.01480243524,22.5603,22.5732,22.5152,22.5603,25188.0148
2010-11-16 11:30:00,34.97,35.03,34.92,34.95,67207.83096573953,22.5474,22.5861,22.5152,22.5345,67207.831
2010-11-16 11:35:00,34.96,35.01,34.92,35.01,39871.0755640444,22.541,22.5732,22.5152,22.5732,39871.0756
2010-11-16 11:40:00,35.01,35.01,34.85,34.85,51569.77438223708,22.5732,22.5732,22.4701,22.4701,51569.7744
2010-11-16 11:45:00,34.83,34.91,34.82,34.84,30917.989733794915,22.4572,22.5088,22.4507,22.4636,30917.9897
2010-11-16 11:50:00,34.83,34.92,34.82,34.85,14921.809717082488,22.4572,22.5152,22.4507,22.4701,14921.8097
2010-11-16 11:55:00,34.85,34.87,34.77,34.85,21606.78047033544,22.4701,22.483,22.4185,22.4701,21606.7805
2010-11-16 12:00:00,34.84,34.92,34.83,34.91,21368.031514862123,22.4636,22.5152,22.4572,22.5088,21368.0315
2010-11-16 12:05:00,34.9,34.92,34.87,34.89,24829.89136922526,22.5023,22.5152,22.483,22.4959,24829.8914
2010-11-16 12:10:00,34.89,34.92,34.79,34.89,75802.79336277903,22.4959,22.5152,22.4314,22.4959,75802.7934
2010-11-16 12:15:00,34.9,34.92,34.85,34.85,27217.38092395846,22.5023,22.5152,22.4701,22.4701,27217.3809
2010-11-16 12:20:00,34.86,34.91,34.8,34.8,35692.96884326131,22.4765,22.5088,22.4378,22.4378,35692.9688
2010-11-16 12:25:00,34.8,34.87,34.8,34.82,19338.665393338903,22.4378,22.483,22.4378,22.4507,19338.6654
2010-11-16 12:30:00,34.82,34.86,34.77,34.77,58612.86856870001,22.4507,22.4765,22.4185,22.4185,58612.8686
2010-11-16 12:35:00,34.79,34.82,34.77,34.79,26381.75957980184,22.4314,22.4507,22.4185,22.4314,26381.7596
2010-11-16 12:40:00,34.79,34.85,34.75,34.81,40587.322430464366,22.4314,22.4701,22.4056,22.4443,40587.3224
2010-11-16 12:45:00,34.81,34.81,34.73,34.8,26739.88301301182,22.4443,22.4443,22.3927,22.4378,26739.883
2010-11-16 12:50:00,34.81,34.82,34.73,34.77,44526.68019577414,22.4443,22.4507,22.3927,22.4185,44526.6802
2010-11-16 12:55:00,34.78,34.84,34.76,34.84,38199.83287573117,22.4249,22.4636,22.412,22.4636,38199.8329
2010-11-16 13:00:00,34.83,34.85,34.8,34.81,17070.550316342367,22.4572,22.4701,22.4378,22.4443,17070.5503
2010-11-16 13:05:00,34.81,34.81,34.74,34.8,23039.27420317536,22.4443,22.4443,22.3991,22.4378,23039.2742
2010-11-16 13:10:00,34.8,34.82,34.74,34.79,27456.129879431777,22.4378,22.4507,22.3991,22.4314,27456.1299
2010-11-16 13:15:00,34.77,34.8,34.73,34.8,19696.788826548884,22.4185,22.4378,22.3927,22.4378,19696.7888
2010-11-16 13:20:00,34.79,34.81,34.71,34.76,58254.74513549003,22.4314,22.4443,22.3798,22.412,58254.7451
2010-11-16 13:25:00,34.76,34.82,34.76,34.81,75683.41888504238,22.412,22.4507,22.412,22.4443,75683.4189
2010-11-16 13:30:00,34.81,34.87,34.76,34.85,39632.326608571086,22.4443,22.483,22.412,22.4701,39632.3266
2010-11-16 13:35:00,34.87,34.89,34.83,34.86,22681.15076996538,22.483,22.4959,22.4572,22.4765,22681.1508
2010-11-16 13:40:00,34.86,35.02,34.86,35.01,140265.01134057538,22.4765,22.5797,22.4765,22.5732,140265.0113
2010-11-16 13:45:00,35.01,35.01,34.93,34.96,39871.0755640444,22.5732,22.5732,22.5216,22.541,39871.0756
2010-11-16 13:50:00,34.96,35.07,34.95,35.0,78548.40635072222,22.541,22.6119,22.5345,22.5668,78548.4064
2010-11-16 13:55:00,35.0,35.02,34.98,35.0,30559.86630058493,22.5668,22.5797,22.5539,22.5668,30559.8663
2010-11-16 14:00:00,35.0,35.06,34.98,35.03,60284.111257013246,22.5668,22.6055,22.5539,22.5861,60284.1113
2010-11-16 14:05:00,35.02,35.05,35.01,35.02,16354.303449922409,22.5797,22.599,22.5732,22.5797,16354.3034
2010-11-16 14:10:00,35.01,35.04,34.94,34.96,24471.76793601528,22.5732,22.5926,22.5281,22.541,24471.7679
2010-11-16 14:15:00,34.97,34.98,34.93,34.93,11340.57538498269,22.5474,22.5539,22.5216,22.5216,11340.5754
2010-11-16 14:20:00,34.96,35.02,34.88,34.88,44049.182284827504,22.541,22.5797,22.4894,22.4894,44049.1823
2010-11-16 14:25:00,34.9,34.91,34.82,34.87,29724.24495642832,22.5023,22.5088,22.4507,22.483,29724.245
2010-11-16 14:30:00,34.85,34.87,34.81,34.83,36409.21570968127,22.4701,22.483,22.4443,22.4572,36409.2157
2010-11-16 14:35:00,34.82,34.84,34.76,34.78,26262.38510206518,22.4507,22.4636,22.412,22.4249,26262.3851
2010-11-16 14:40:00,34.79,34.8,34.72,34.75,55628.50662528352,22.4314,22.4378,22.3862,22.4056,55628.5066
2010-11-16 14:45:00,34.76,34.78,34.72,34.76,45004.17810672079,22.412,22.4249,22.3862,22.412,45004.1781
2010-11-16 14:50:00,34.76,34.76,34.7,34.76,49659.78273845052,22.412,22.412,22.3734,22.412,49659.7827
2010-11-16 14:55:00,34.76,34.77,34.72,34.74,40826.071385937685,22.412,22.4185,22.3862,22.3991,40826.0714
2010-11-16 15:00:00,34.74,34.77,34.72,34.73,52047.27229318372,22.3991,22.4185,22.3862,22.3927,52047.2723
2010-11-16 15:05:00,34.74,34.77,34.73,34.76,39871.0755640444,22.3991,22.4185,22.3927,22.412,39871.0756
2010-11-16 15:10:00,34.76,34.76,34.66,34.68,75564.04440730572,22.412,22.412,22.3476,22.3605,75564.0444
2010-11-16 15:15:00,34.66,34.71,34.61,34.7,112092.63459472364,22.3476,22.3798,22.3153,22.3734,112092.6346
2010-11-16 15:20:00,34.69,34.75,34.66,34.72,59448.48991285663,22.3669,22.4056,22.3476,22.3862,59448.4899
2010-11-16 15:25:00,34.72,34.76,34.66,34.67,65894.71171063627,22.3862,22.412,22.3476,22.354,65894.7117
2010-11-16 15:30:00,34.67,34.74,34.65,34.74,78667.78082845887,22.354,22.3991,22.3411,22.3991,78667.7808
2010-11-16 15:35:00,34.74,34.81,34.67,34.74,81771.51724961204,22.3991,22.4443,22.354,22.3991,81771.5172
2010-11-16 15:40:00,34.75,34.79,34.72,34.76,56106.00453623015,22.4056,22.4314,22.3862,22.412,56106.0045
2010-11-16 15:45:00,34.76,34.87,34.73,34.86,79742.15112808881,22.412,22.483,22.3927,22.4765,79742.1511
2010-11-16 15:50:00,34.86,34.98,34.81,34.94,150531.21642592814,22.4765,22.5539,22.4443,22.5281,150531.2164
2010-11-16 15:55:00,34.94,35.03,34.92,34.98,198639.1309538021,22.5281,22.5861,22.5152,22.5539,198639.131
2010-11-17 09:30:00,34.88,35.43,34.79,35.28,324817.9539214516,22.4894,22.844,22.4314,22.7473,324817.9539
2010-11-17 09:35:00,35.32,35.36,35.02,35.11,58254.74513549003,22.7731,22.7989,22.5797,22.6377,58254.7451
2010-11-17 09:40:00,35.13,35.25,35.04,35.15,75086.54649635908,22.6506,22.728,22.5926,22.6635,75086.5465
2010-11-17 09:45:00,35.09,35.28,35.02,35.2,127611.31670048943,22.6248,22.7473,22.5797,22.6957,127611.3167
2010-11-17 09:50:00,35.2,35.24,35.12,35.22,49062.91034976722,22.6957,22.7215,22.6442,22.7086,49062.9103
2010-11-17 09:55:00,35.21,35.23,35.09,35.23,32350.483466634832,22.7022,22.7151,22.6248,22.7151,32350.4835
2010-11-17 10:00:00,35.23,35.27,35.13,35.24,50017.9061716605,22.7151,22.7409,22.6506,22.7215,50017.9062
2010-11-17 10:05:00,35.24,35.33,35.2,35.33,70908.43977557599,22.7215,22.7796,22.6957,22.7796,70908.4398
2010-11-17 10:10:00,35.33,35.38,35.29,35.33,51689.148859973735,22.7796,22.8118,22.7538,22.7796,51689.1489
2010-11-17 10:15:00,35.33,35.38,35.27,35.33,31872.985555688192,22.7796,22.8118,22.7409,22.7796,31872.9856
2010-11-17 10:20:00,35.33,35.38,35.28,35.3,26501.134057538497,22.7796,22.8118,22.7473,22.7602,26501.1341
2010-11-17 10:25:00,35.32,35.37,35.24,35.33,32231.108988898173,22.7731,22.8053,22.7215,22.7796,32231.109
2010-11-17 10:30:00,35.33,35.38,35.23,35.23,35573.59436552465,22.7796,22.8118,22.7151,22.7151,35573.5944
2010-11-17 10:35:00,35.21,35.24,35.1,35.23,23874.89554733198,22.7022,22.7215,22.6313,22.7151,23874.8955
2010-11-17 10:40:00,35.23,35.27,35.21,35.25,18264.295093708966,22.7151,22.7409,22.7022,22.728,18264.2951
2010-11-17 10:45:00,35.26,35.28,35.14,35.18,13489.315984242568,22.7344,22.7473,22.657,22.6828,13489.316
2010-11-17 10:50:00,35.22,35.28,35.16,35.28,21248.657037125464,22.7086,22.7473,22.6699,22.7473,21248.657
2010-11-17 10:55:00,35.28,35.29,35.17,35.2,19458.039871075565,22.7473,22.7538,22.6764,22.6957,19458.0399
2010-11-17 11:00:00,35.2,35.24,35.11,35.16,17070.550316342367,22.6957,22.7215,22.6377,22.6699,17070.5503
2010-11-17 11:05:00,35.15,35.18,35.1,35.17,22800.52524770204,22.6635,22.6828,22.6313,22.6764,22800.5252
2010-11-17 11:10:00,35.17,35.18,35.11,35.14,27575.50435716844,22.6764,22.6828,22.6377,22.657,27575.5044
2010-11-17 11:15:00,35.14,35.2,35.11,35.16,22323.0273367554,22.657,22.6957,22.6377,22.6699,22323.0273
2010-11-17 11:20:00,35.14,35.2,35.1,35.2,23278.02315864868,22.657,22.6957,22.6313,22.6957,23278.0232
2010-11-17 11:25:00,35.2,35.23,35.18,35.21,12295.57120687597,22.6957,22.7151,22.6828,22.7022,12295.5712
2010-11-17 11:30:00,35.19,35.22,35.17,35.18,13011.81807329593,22.6893,22.7086,22.6764,22.6828,13011.8181
2010-11-17 11:35:00,35.21,35.21,35.15,35.18,7878.715530619554,22.7022,22.7022,22.6635,22.6828,7878.7155
2010-11-17 11:40:00,35.19,35.22,35.18,35.18,10743.702996299393,22.6893,22.7086,22.6828,22.6828,10743.703
2010-11-17 11:45:00,35.19,35.21,35.14,35.18,10743.702996299393,22.6893,22.7022,22.657,22.6828,10743.703
2010-11-17 11:50:00,35.18,35.22,35.17,35.19,10504.954040826073,22.6828,22.7086,22.6764,22.6893,10504.954
2010-11-17 11:55:00,35.2,35.23,35.18,35.21,20651.784648442164,22.6957,22.7151,22.6828,22.7022,20651.7846
2010-11-17 12:00:00,35.21,35.22,35.17,35.17,11101.82642950937,22.7022,22.7086,22.6764,22.6764,11101.8264
2010-11-17 12:05:00,35.17,35.19,35.13,35.14,14921.809717082488,22.6764,22.6893,22.6506,22.657,14921.8097
2010-11-17 12:10:00,35.18,35.18,35.13,35.16,17786.797182762326,22.6828,22.6828,22.6506,22.6699,17786.7972
2010-11-17 12:15:00,35.18,35.18,35.13,35.17,7401.217619672914,22.6828,22.6828,22.6506,22.6764,7401.2176
2010-11-17 12:20:00,35.18,35.19,35.17,35.18,9191.834785722813,22.6828,22.6893,22.6764,22.6828,9191.8348
2010-11-17 12:25:00,35.18,35.18,35.13,35.13,8236.838963829534,22.6828,22.6828,22.6506,22.6506,8236.839
2010-11-17 12:30:00,35.15,35.17,35.11,35.12,16234.928972185746,22.6635,22.6764,22.6377,22.6442,16234.929
2010-11-17 12:35:00,35.12,35.18,35.12,35.12,17906.171660498985,22.6442,22.6828,22.6442,22.6442,17906.1717
2010-11-17 12:40:00,35.13,35.13,35.11,35.12,6446.2217977796345,22.6506,22.6506,22.6377,22.6442,6446.2218
2010-11-17 12:45:00,35.12,35.15,35.1,35.13,14086.188372925868,22.6442,22.6635,22.6313,22.6506,14086.1884
2010-11-17 12:50:00,35.13,35.15,35.12,35.15,10743.702996299393,22.6506,22.6635,22.6442,22.6635,10743.703
2010-11-17 12:55:00,35.15,35.18,35.12,35.12,12773.06911782261,22.6635,22.6828,22.6442,22.6442,12773.0691
2010-11-17 13:00:00,35.12,35.12,35.1,35.12,33186.104810791454,22.6442,22.6442,22.6313,22.6442,33186.1048
2010-11-17 13:05:00,35.11,35.12,35.07,35.1,38438.58183120449,22.6377,22.6442,22.6119,22.6313,38438.5818
2010-11-17 13:10:00,35.11,35.18,35.11,35.13,25665.51271338188,22.6377,22.6828,22.6377,22.6506,25665.5127
2010-11-17 13:15:00,35.12,35.17,35.08,35.17,13728.064939715889,22.6442,22.6764,22.6184,22.6764,13728.0649
2010-11-17 13:20:00,35.16,35.18,35.13,35.13,14444.311806135847,22.6699,22.6828,22.6506,22.6506,14444.3118
2010-11-17 13:25:00,35.14,35.18,35.12,35.18,16234.928972185746,22.657,22.6828,22.6442,22.6828,16234.929
2010-11-17 13:30:00,35.18,35.18,35.14,35.18,24233.01898054196,22.6828,22.6828,22.657,22.6828,24233.019
2010-11-17 13:35:00,35.18,35.21,35.17,35.18,31037.36421153157,22.6828,22.7022,22.6764,22.6828,31037.3642
2010-11-17 13:40:00,35.18,35.18,35.13,35.15,14921.809717082488,22.6828,22.6828,22.6506,22.6635,14921.8097
2010-11-17 13:45:00,35.14,35.15,35.11,35.13,17189.924794079026,22.657,22.6635,22.6377,22.6506,17189.9248
2010-11-17 13:50:00,35.13,35.16,35.08,35.1,26501.134057538497,22.6506,22.6699,22.6184,22.6313,26501.1341
2010-11-17 13:55:00,35.11,35.17,35.11,35.13,18025.546138235644,22.6377,22.6764,22.6377,22.6506,18025.5461
2010-11-17 14:00:00,35.13,35.2,35.05,35.19,119493.85221439655,22.6506,22.6957,22.599,22.6893,119493.8522
2010-11-17 14:05:00,35.19,35.22,35.18,35.2,39154.82869762445,22.6893,22.7086,22.6828,22.6957,39154.8287
2010-11-17 14:10:00,35.21,35.22,35.19,35.19,27814.25331264176,22.7022,22.7086,22.6893,22.6893,27814.2533
2010-11-17 14:15:00,35.19,35.21,35.18,35.19,26620.50853527516,22.6893,22.7022,22.6828,22.6893,26620.5085
2010-11-17 14:20:00,35.19,35.2,35.13,35.16,32708.606899844814,22.6893,22.6957,22.6506,22.6699,32708.6069
2010-11-17 14:25:00,35.16,35.19,35.16,35.17,16473.677927659068,22.6699,22.6893,22.6699,22.6764,16473.6779
2010-11-17 14:30:00,35.18,35.23,35.17,35.22,23278.02315864868,22.6828,22.7151,22.6764,22.7086,23278.0232
2010-11-17 14:35:00,35.21,35.27,35.2,35.24,42497.31407425093,22.7022,22.7409,22.6957,22.7215,42497.3141
2010-11-17 14:40:00,35.24,35.27,35.23,35.25,20174.286737495524,22.7215,22.7409,22.7151,22.728,20174.2867
2010-11-17 14:45:00,35.25,35.27,35.2,35.25,37244.83705383789,22.728,22.7409,22.6957,22.728,37244.8371
2010-11-17 14:50:00,35.23,35.27,35.21,35.25,21845.529425808763,22.7151,22.7409,22.7022,22.728,21845.5294
2010-11-17 14:55:00,35.24,35.3,35.22,35.25,25307.389280171898,22.7215,22.7602,22.7086,22.728,25307.3893
2010-11-17 15:00:00,35.27,35.3,35.25,35.28,29007.99809000836,22.7409,22.7602,22.728,22.7473,29007.9981
2010-11-17 15:05:00,35.27,35.29,35.15,35.15,51331.02542676376,22.7409,22.7538,22.6635,22.6635,51331.0254
2010-11-17 15:10:00,35.16,35.18,35.13,35.15,22681.15076996538,22.6699,22.6828,22.6506,22.6635,22681.1508
2010-11-17 15:15:00,35.15,35.18,35.12,35.15,25784.88719111853,22.6635,22.6828,22.6442,22.6635,25784.8872
2010-11-17 15:20:00,35.15,35.18,35.13,35.13,32350.483466634832,22.6635,22.6828,22.6506,22.6506,32350.4835
2010-11-17 15:25:00,35.13,35.13,34.87,34.89,145159.36492777843,22.6506,22.6506,22.483,22.4959,145159.3649
2010-11-17 15:30:00,34.89,34.97,34.89,34.97,101468.30607616092,22.4959,22.5474,22.4959,22.5474,101468.3061
2010-11-17 15:35:00,34.97,35.06,34.92,35.06,87740.24113644502,22.5474,22.6055,22.5152,22.6055,87740.2411
2010-11-17 15:40:00,35.06,35.09,35.01,35.07,50017.9061716605,22.6055,22.6248,22.5732,22.6119,50017.9062
2010-11-17 15:45:00,35.09,35.09,35.01,35.04,59090.36647964665,22.6248,22.6248,22.5732,22.5926,59090.3665
2010-11-17 15:50:00,35.02,35.03,34.97,35.01,75086.54649635908,22.5797,22.5861,22.5474,22.5732,75086.5465
2010-11-17 15:55:00,35.01,35.06,34.97,35.03,199952.2502089053,22.5732,22.6055,22.5474,22.5861,199952.2502
2010-11-18 09:30:00,35.4,35.48,35.32,35.43,129043.81043332934,22.8247,22.8763,22.7731,22.844,129043.8104
2010-11-18 09:35:00,35.42,35.42,35.33,35.34,66133.46066610959,22.8376,22.8376,22.7796,22.786,66133.4607
2010-11-18 09:40:00,35.35,35.39,35.32,35.36,26381.75957980184,22.7924,22.8182,22.7731,22.7989,26381.7596
2010-11-18 09:45:00,35.38,35.48,35.36,35.38,53360.39154828698,22.8118,22.8763,22.7989,22.8118,53360.3915
2010-11-18 09:50:00,35.39,35.43,35.27,35.28,39274.20317536111,22.8182,22.844,22.7409,22.7473,39274.2032
2010-11-18 09:55:00,35.28,35.38,35.28,35.31,25665.51271338188,22.7473,22.8118,22.7473,22.7667,25665.5127
2010-11-18 10:00:00,35.36,35.47,35.28,35.45,58970.99200190999,22.7989,22.8698,22.7473,22.8569,58970.992
2010-11-18 10:05:00,35.43,35.48,35.38,35.44,57896.62170228005,22.844,22.8763,22.8118,22.8505,57896.6217
2010-11-18 10:10:00,35.46,35.55,35.4,35.48,36170.46675420795,22.8634,22.9214,22.8247,22.8763,36170.4668
2010-11-18 10:15:00,35.48,35.52,35.43,35.49,21845.529425808763,22.8763,22.9021,22.844,22.8827,21845.5294
2010-11-18 10:20:00,35.47,35.54,35.43,35.53,48943.53587203056,22.8698,22.915,22.844,22.9085,48943.5359
2010-11-18 10:25:00,35.52,35.52,35.44,35.46,53241.01707055032,22.9021,22.9021,22.8505,22.8634,53241.0171
2010-11-18 10:30:00,35.47,35.56,35.47,35.52,63984.72006684971,22.8698,22.9278,22.8698,22.9021,63984.7201
2010-11-18 10:35:00,35.53,35.56,35.51,35.54,21248.657037125464,22.9085,22.9278,22.8956,22.915,21248.657
2010-11-18 10:40:00,35.54,35.55,35.51,35.54,16473.677927659068,22.915,22.9214,22.8956,22.915,16473.6779
2010-11-18 10:45:00,35.53,35.57,35.48,35.48,54792.885281126895,22.9085,22.9343,22.8763,22.8763,54792.8853
2010-11-18 10:50:00,35.48,35.51,35.43,35.5,42139.19064104094,22.8763,22.8956,22.844,22.8892,42139.1906
2010-11-18 10:55:00,35.5,35.53,35.46,35.53,15399.307628029128,22.8892,22.9085,22.8634,22.9085,15399.3076
2010-11-18 11:00:00,35.54,35.54,35.48,35.52,13966.813895189209,22.915,22.915,22.8763,22.9021,13966.8139
2010-11-18 11:05:00,35.53,35.53,35.48,35.48,22203.65285901874,22.9085,22.9085,22.8763,22.8763,22203.6529
2010-11-18 11:10:00,35.49,35.49,35.44,35.47,15041.184194819149,22.8827,22.8827,22.8505,22.8698,15041.1842
2010-11-18 11:15:00,35.48,35.52,35.47,35.5,13011.81807329593,22.8763,22.9021,22.8698,22.8892,13011.8181
2010-11-18 11:20:00,35.51,35.54,35.48,35.52,40348.57347499105,22.8956,22.915,22.8763,22.9021,40348.5735
2010-11-18 11:25:00,35.53,35.59,35.51,35.59,21487.405992598786,22.9085,22.9472,22.8956,22.9472,21487.406
2010-11-18 11:30:00,35.59,35.6,35.54,35.59,33782.97719947475,22.9472,22.9536,22.915,22.9472,33782.9772
2010-11-18 11:35:00,35.59,35.6,35.57,35.59,19577.414348812224,22.9472,22.9536,22.9343,22.9472,19577.4143
2010-11-18 11:40:00,35.59,35.6,35.57,35.6,13847.439417452548,22.9472,22.9536,22.9343,22.9536,13847.4394
2010-11-18 11:45:00,35.59,35.6,35.58,35.6,12773.06911782261,22.9472,22.9536,22.9407,22.9536,12773.0691
2010-11-18 11:50:00,35.59,35.61,35.54,35.54,45481.67601766742,22.9472,22.9601,22.915,22.915,45481.676
2010-11-18 11:55:00,35.54,35.58,35.49,35.55,24829.89136922526,22.915,22.9407,22.8827,22.9214,24829.8914
2010-11-18 12:00:00,35.55,35.64,35.55,35.59,31992.36003342485,22.9214,22.9794,22.9214,22.9472,31992.36
2010-11-18 12:05:00,35.59,35.64,35.58,35.6,23755.52106959532,22.9472,22.9794,22.9407,22.9536,23755.5211
2010-11-18 12:10:00,35.6,35.64,35.59,35.62,16354.303449922409,22.9536,22.9794,22.9472,22.9665,16354.3034
2010-11-18 12:15:00,35.6,35.62,35.59,35.61,19935.5377820222,22.9536,22.9665,22.9472,22.9601,19935.5378
2010-11-18 12:20:00,35.6,35.61,35.57,35.58,11818.073295929333,22.9536,22.9601,22.9343,22.9407,11818.0733
2010-11-18 12:25:00,35.57,35.61,35.57,35.6,22800.52524770204,22.9343,22.9601,22.9343,22.9536,22800.5252
2010-11-18 12:30:00,35.59,35.62,35.58,35.61,28888.62361227169,22.9472,22.9665,22.9407,22.9601,28888.6236
2010-11-18 12:35:00,35.62,35.64,35.61,35.64,15041.184194819149,22.9665,22.9794,22.9601,22.9794,15041.1842
2010-11-18 12:40:00,35.64,35.65,35.63,35.64,51450.39990450042,22.9794,22.9859,22.973,22.9794,51450.3999
2010-11-18 12:45:00,35.64,35.69,35.64,35.68,53957.263936970274,22.9794,23.0117,22.9794,23.0052,53957.2639
2010-11-18 12:50:00,35.67,35.71,35.66,35.69,26023.63614659186,22.9988,23.0246,22.9923,23.0117,26023.6361
2010-11-18 12:55:00,35.69,35.74,35.69,35.7,23397.39763638534,23.0117,23.0439,23.0117,23.0181,23397.3976
2010-11-18 13:00:00,35.7,35.73,35.69,35.73,13011.81807329593,23.0181,23.0375,23.0117,23.0375,13011.8181
2010-11-18 13:05:00,35.72,35.81,35.72,35.79,37364.21153157455,23.031,23.089,23.031,23.0761,37364.2115
2010-11-18 13:10:00,35.79,35.81,35.71,35.77,59925.98782380327,23.0761,23.089,23.0246,23.0633,59925.9878
2010-11-18 13:15:00,35.78,35.81,35.75,35.78,10624.328518562732,23.0697,23.089,23.0504,23.0697,10624.3285
2010-11-18 13:20:00,35.78,35.8,35.75,35.8,21606.78047033544,23.0697,23.0826,23.0504,23.0826,21606.7805
2010-11-18 13:25:00,35.79,35.81,35.77,35.8,18144.920615972303,23.0761,23.089,23.0633,23.0826,18144.9206
2010-11-18 13:30:00,35.81,35.85,35.8,35.84,39871.0755640444,23.089,23.1148,23.0826,23.1084,39871.0756
2010-11-18 13:35:00,35.85,35.85,35.81,35.82,20054.912259758865,23.1148,23.1148,23.089,23.0955,20054.9123
2010-11-18 13:40:00,35.84,35.85,35.79,35.84,28649.874656798376,23.1084,23.1148,23.0761,23.1084,28649.8747
2010-11-18 13:45:00,35.83,35.85,35.83,35.83,18741.793004655603,23.1019,23.1148,23.1019,23.1019,18741.793
2010-11-18 13:50:00,35.83,35.9,35.81,35.81,25188.01480243524,23.1019,23.1471,23.089,23.089,25188.0148
2010-11-18 13:55:00,35.83,35.85,35.78,35.79,24591.14241375194,23.1019,23.1148,23.0697,23.0761,24591.1424
2010-11-18 14:00:00,35.8,35.87,35.8,35.84,14205.562850662527,23.0826,23.1277,23.0826,23.1084,14205.5629
2010-11-18 14:05:00,35.85,35.85,35.8,35.82,16234.928972185746,23.1148,23.1148,23.0826,23.0955,16234.929
2010-11-18 14:10:00,35.82,35.84,35.79,35.79,14086.188372925868,23.0955,23.1084,23.0761,23.0761,14086.1884
2010-11-18 14:15:00,35.8,35.85,35.79,35.8,18503.044049182285,23.0826,23.1148,23.0761,23.0826,18503.044
2010-11-18 14:20:00,35.81,35.81,35.7,35.75,55509.13214754685,23.089,23.089,23.0181,23.0504,55509.1321
2010-11-18 14:25:00,35.77,35.78,35.71,35.74,16951.175838605704,23.0633,23.0697,23.0246,23.0439,16951.1758
2010-11-18 14:30:00,35.72,35.8,35.72,35.78,17906.171660498985,23.031,23.0826,23.031,23.0697,17906.1717
2010-11-18 14:35:00,35.76,35.79,35.74,35.78,16473.677927659068,23.0568,23.0761,23.0439,23.0697,16473.6779
2010-11-18 14:40:00,35.78,35.79,35.76,35.78,25904.2616688552,23.0697,23.0761,23.0568,23.0697,25904.2617
2010-11-18 14:45:00,35.78,35.85,35.77,35.85,31395.487644741555,23.0697,23.1148,23.0633,23.1148,31395.4876
2010-11-18 14:50:00,35.82,35.84,35.81,35.83,10146.830607616092,23.0955,23.1084,23.089,23.1019,10146.8306
2010-11-18 14:55:00,35.82,35.84,35.76,35.78,25904.2616688552,23.0955,23.1084,23.0568,23.0697,25904.2617
2010-11-18 15:00:00,35.79,35.85,35.78,35.85,20413.03569296884,23.0761,23.1148,23.0697,23.1148,20413.0357
2010-11-18 15:05:00,35.85,35.85,35.82,35.85,23755.52106959532,23.1148,23.1148,23.0955,23.1148,23755.5211
2010-11-18 15:10:00,35.85,35.85,35.8,35.8,19219.290915602243,23.1148,23.1148,23.0826,23.0826,19219.2909
2010-11-18 15:15:00,35.81,35.81,35.78,35.79,12534.32016234929,23.089,23.089,23.0697,23.0761,12534.3202
2010-11-18 15:20:00,35.78,35.78,35.71,35.73,37125.46257610123,23.0697,23.0697,23.0246,23.0375,37125.4626
2010-11-18 15:25:00,35.74,35.76,35.71,35.74,33902.35167721141,23.0439,23.0568,23.0246,23.0439,33902.3517
2010-11-18 15:30:00,35.74,35.74,35.66,35.68,26739.88301301182,23.0439,23.0439,22.9923,23.0052,26739.883
2010-11-18 15:35:00,35.68,35.68,35.6,35.66,58612.86856870001,23.0052,23.0052,22.9536,22.9923,58612.8686
2010-11-18 15:40:00,35.66,35.69,35.64,35.69,35096.09645457801,22.9923,23.0117,22.9794,23.0117,35096.0965
2010-11-18 15:45:00,35.69,35.74,35.67,35.69,58135.370657753374,23.0117,23.0439,22.9988,23.0117,58135.3707
2010-11-18 15:50:00,35.68,35.69,35.59,35.67,98603.31861048107,23.0052,23.0117,22.9472,22.9988,98603.3186
2010-11-18 15:55:00,35.66,35.71,35.65,35.67,128088.81461143609,22.9923,23.0246,22.9859,22.9988,128088.8146
2010-11-19 09:30:00,35.43,35.45,35.27,35.31,205443.47618479168,22.844,22.8569,22.7409,22.7667,205443.4762
2010-11-19 09:35:00,35.31,35.33,35.24,35.31,101229.5571206876,22.7667,22.7796,22.7215,22.7667,101229.5571
2010-11-19 09:40:00,35.3,35.38,35.27,35.28,60761.60916795989,22.7602,22.8118,22.7409,22.7473,60761.6092
2010-11-19 09:45:00,35.31,35.33,35.23,35.29,44526.68019577414,22.7667,22.7796,22.7151,22.7538,44526.6802
2010-11-19 09:50:00,35.27,35.29,35.23,35.25,24233.01898054196,22.7409,22.7538,22.7151,22.728,24233.019
2010-11-19 09:55:00,35.23,35.33,35.23,35.33,41542.31825235765,22.7151,22.7796,22.7151,22.7796,41542.3183
2010-11-19 10:00:00,35.33,35.49,35.33,35.43,55389.75766981019,22.7796,22.8827,22.7796,22.844,55389.7577
2010-11-19 10:05:00,35.43,35.44,35.34,35.41,25546.13823564522,22.844,22.8505,22.786,22.8311,25546.1382
2010-11-19 10:10:00,35.41,35.53,35.35,35.53,46317.29736182404,22.8311,22.9085,22.7924,22.9085,46317.2974
2010-11-19 10:15:00,35.55,35.69,35.52,35.65,57777.24722454339,22.9214,23.0117,22.9021,22.9859,57777.2472
2010-11-19 10:20:00,35.64,35.66,35.48,35.56,60284.111257013246,22.9794,22.9923,22.8763,22.9278,60284.1113
2010-11-19 10:25:00,35.55,35.62,35.54,35.58,20054.912259758865,22.9214,22.9665,22.915,22.9407,20054.9123
2010-11-19 10:30:00,35.58,35.63,35.53,35.63,23874.89554733198,22.9407,22.973,22.9085,22.973,23874.8955
2010-11-19 10:35:00,35.64,35.71,35.59,35.6,37602.960487047865,22.9794,23.0246,22.9472,22.9536,37602.9605
2010-11-19 10:40:00,35.63,35.8,35.62,35.79,56464.12796944013,22.973,23.0826,22.9665,23.0761,56464.128
2010-11-19 10:45:00,35.79,35.79,35.73,35.78,29007.99809000836,23.0761,23.0761,23.0375,23.0697,29007.9981
2010-11-19 10:50:00,35.79,35.8,35.74,35.75,17189.924794079026,23.0761,23.0826,23.0439,23.0504,17189.9248
2010-11-19 10:55:00,35.75,35.76,35.64,35.66,21248.657037125464,23.0504,23.0568,22.9794,22.9923,21248.657
2010-11-19 11:00:00,35.69,35.73,35.63,35.73,24233.01898054196,23.0117,23.0375,22.973,23.0375,24233.019
2010-11-19 11:05:00,35.74,35.76,35.68,35.7,9191.834785722813,23.0439,23.0568,23.0052,23.0181,9191.8348
2010-11-19 11:10:00,35.7,35.7,35.59,35.69,24233.01898054196,23.0181,23.0181,22.9472,23.0117,24233.019
2010-11-19 11:15:00,35.69,35.72,35.65,35.68,7520.592097409573,23.0117,23.031,22.9859,23.0052,7520.5921
2010-11-19 11:20:00,35.68,35.69,35.63,35.69,10146.830607616092,23.0052,23.0117,22.973,23.0117,10146.8306
2010-11-19 11:25:00,35.69,35.77,35.69,35.76,16354.303449922409,23.0117,23.0633,23.0117,23.0568,16354.3034
2010-11-19 11:30:00,35.75,35.84,35.75,35.81,49062.91034976722,23.0504,23.1084,23.0504,23.089,49062.9103
2010-11-19 11:35:00,35.82,35.82,35.72,35.74,25068.64032469858,23.0955,23.0955,23.031,23.0439,25068.6403
2010-11-19 11:40:00,35.74,35.8,35.71,35.74,27098.0064462218,23.0439,23.0826,23.0246,23.0439,27098.0064
2010-11-19 11:45:00,35.75,35.81,35.74,35.79,28172.376745851736,23.0504,23.089,23.0439,23.0761,28172.3767
2010-11-19 11:50:00,35.79,35.83,35.78,35.78,19338.665393338903,23.0761,23.1019,23.0697,23.0697,19338.6654
2010-11-19 11:55:00,35.77,35.8,35.72,35.74,10385.579563089412,23.0633,23.0826,23.031,23.0439,10385.5796
2010-11-19 12:00:00,35.74,35.78,35.74,35.78,5491.225975886356,23.0439,23.0697,23.0439,23.0697,5491.226
2010-11-19 12:05:00,35.77,35.81,35.75,35.78,11698.69881819267,23.0633,23.089,23.0504,23.0697,11698.6988
2010-11-19 12:10:00,35.79,35.79,35.74,35.74,5013.728064939716,23.0761,23.0761,23.0439,23.0439,5013.7281
2010-11-19 12:15:00,35.73,35.73,35.69,35.71,6088.098364569655,23.0375,23.0375,23.0117,23.0246,6088.0984
2010-11-19 12:20:00,35.7,35.73,35.69,35.73,7998.090008356214,23.0181,23.0375,23.0117,23.0375,7998.09
2010-11-19 12:25:00,35.71,35.74,35.7,35.74,9311.209263459472,23.0246,23.0439,23.0181,23.0439,9311.2093
2010-11-19 12:30:00,35.73,35.74,35.71,35.73,8356.213441566193,23.0375,23.0439,23.0246,23.0375,8356.2134
2010-11-19 12:35:00,35.74,35.77,35.74,35.76,14324.937328399188,23.0439,23.0633,23.0439,23.0568,14324.9373
2010-11-19 12:40:00,35.77,35.78,35.72,35.77,18980.541960128925,23.0633,23.0697,23.031,23.0633,18980.542
2010-11-19 12:45:00,35.77,35.78,35.7,35.73,30082.368389638294,23.0633,23.0697,23.0181,23.0375,30082.3684
2010-11-19 12:50:00,35.74,35.77,35.73,35.77,3103.7364211531576,23.0439,23.0633,23.0375,23.0633,3103.7364
2010-11-19 12:55:00,35.78,35.81,35.75,35.8,10863.07747403605,23.0697,23.089,23.0504,23.0826,10863.0775
2010-11-19 13:00:00,35.8,35.87,35.79,35.85,28769.249134535035,23.0826,23.1277,23.0761,23.1148,28769.2491
2010-11-19 13:05:00,35.85,35.85,35.8,35.84,19696.788826548884,23.1148,23.1148,23.0826,23.1084,19696.7888
2010-11-19 13:10:00,35.84,35.85,35.83,35.83,6326.847320042974,23.1084,23.1148,23.1019,23.1019,6326.8473
2010-11-19 13:15:00,35.84,35.85,35.81,35.82,7401.217619672914,23.1084,23.1148,23.089,23.0955,7401.2176
2010-11-19 13:20:00,35.82,35.83,35.76,35.83,4894.353587203056,23.0955,23.1019,23.0568,23.1019,4894.3536
2010-11-19 13:25:00,35.83,35.85,35.79,35.79,7162.468664199594,23.1019,23.1148,23.0761,23.0761,7162.4687
2010-11-19 13:30:00,35.79,35.83,35.79,35.83,1909.9916437865584,23.0761,23.1019,23.0761,23.1019,1909.9916
2010-11-19 13:35:00,35.82,35.85,35.79,35.85,8117.464486092873,23.0955,23.1148,23.0761,23.1148,8117.4645
2010-11-19 13:40:00,35.85,35.87,35.83,35.87,11698.69881819267,23.1148,23.1277,23.1019,23.1277,11698.6988
2010-11-19 13:45:00,35.87,35.87,35.84,35.85,4178.1067207830965,23.1277,23.1277,23.1084,23.1148,4178.1067
2010-11-19 13:50:00,35.85,35.85,35.85,35.85,954.9958218932792,23.1148,23.1148,23.1148,23.1148,954.9958
2010-11-19 13:55:00,35.85,35.86,35.84,35.84,3103.7364211531576,23.1148,23.1213,23.1084,23.1084,3103.7364
2010-11-19 14:00:00,35.85,35.87,35.84,35.86,13847.439417452548,23.1148,23.1277,23.1084,23.1213,13847.4394
2010-11-19 14:05:00,35.87,35.87,35.83,35.84,15638.056583502446,23.1277,23.1277,23.1019,23.1084,15638.0566
2010-11-19 14:10:00,35.85,35.86,35.83,35.85,5371.851498149696,23.1148,23.1213,23.1019,23.1148,5371.8515
2010-11-19 14:15:00,35.86,35.87,35.73,35.76,21964.903903545423,23.1213,23.1277,23.0375,23.0568,21964.9039
2010-11-19 14:20:00,35.77,35.78,35.68,35.68,24949.26584696192,23.0633,23.0697,23.0052,23.0052,24949.2658
2010-11-19 14:25:00,35.69,35.72,35.69,35.69,6446.2217977796345,23.0117,23.031,23.0117,23.0117,6446.2218
2010-11-19 14:30:00,35.68,35.69,35.64,35.65,19816.163304285543,23.0052,23.0117,22.9794,22.9859,19816.1633
2010-11-19 14:35:00,35.67,35.73,35.64,35.7,13847.439417452548,22.9988,23.0375,22.9794,23.0181,13847.4394
2010-11-19 14:40:00,35.7,35.71,35.65,35.68,14563.686283872508,23.0181,23.0246,22.9859,23.0052,14563.6863
2010-11-19 14:45:00,35.68,35.77,35.68,35.76,22084.27838128208,23.0052,23.0633,23.0052,23.0568,22084.2784
2010-11-19 14:50:00,35.74,35.79,35.72,35.79,17309.299271815686,23.0439,23.0761,23.031,23.0761,17309.2993
2010-11-19 14:55:00,35.79,35.8,35.75,35.79,24233.01898054196,23.0761,23.0826,23.0504,23.0761,24233.019
2010-11-19 15:00:00,35.79,35.83,35.78,35.79,50137.28064939716,23.0761,23.1019,23.0697,23.0761,50137.2806
2010-11-19 15:05:00,35.8,35.85,35.79,35.85,16951.175838605704,23.0826,23.1148,23.0761,23.1148,16951.1758
2010-11-19 15:10:00,35.85,35.85,35.81,35.85,37244.83705383789,23.1148,23.1148,23.089,23.1148,37244.8371
2010-11-19 15:15:00,35.85,35.85,35.76,35.76,22681.15076996538,23.1148,23.1148,23.0568,23.0568,22681.1508
2010-11-19 15:20:00,35.75,35.78,35.74,35.77,17428.673749552345,23.0504,23.0697,23.0439,23.0633,17428.6737
2010-11-19 15:25:00,35.77,35.78,35.73,35.74,20890.533603915483,23.0633,23.0697,23.0375,23.0439,20890.5336
2010-11-19 15:30:00,35.74,35.75,35.69,35.74,23636.146591858665,23.0439,23.0504,23.0117,23.0439,23636.1466
2010-11-19 15:35:00,35.74,35.76,35.7,35.76,21606.78047033544,23.0439,23.0568,23.0181,23.0568,21606.7805
2010-11-19 15:40:00,35.76,35.79,35.74,35.75,23636.146591858665,23.0568,23.0761,23.0439,23.0504,23636.1466
2010-11-19 15:45:00,35.77,35.78,35.74,35.76,56702.87692491345,23.0633,23.0697,23.0439,23.0568,56702.8769
2010-11-19 15:50:00,35.75,35.77,35.69,35.75,42139.19064104094,23.0504,23.0633,23.0117,23.0504,42139.1906
2010-11-19 15:55:00,35.74,35.8,35.69,35.8,109824.51951772712,23.0439,23.0826,23.0117,23.0826,109824.5195
2010-11-22 09:30:00,35.72,35.73,35.48,35.52,82607.13859376866,23.031,23.0375,22.8763,22.9021,82607.1386
2010-11-22 09:35:00,35.55,35.69,35.39,35.42,111137.63877283037,22.9214,23.0117,22.8182,22.8376,111137.6388
2010-11-22 09:40:00,35.4,35.51,35.26,35.31,84875.25367076519,22.8247,22.8956,22.7344,22.7667,84875.2537
2010-11-22 09:45:00,35.3,35.43,35.27,35.38,42019.81616330429,22.7602,22.844,22.7409,22.8118,42019.8162
2010-11-22 09:50:00,35.36,35.46,35.31,35.4,33424.85376626477,22.7989,22.8634,22.7667,22.8247,33424.8538
2010-11-22 09:55:00,35.41,35.48,35.35,35.4,54196.01289244359,22.8311,22.8763,22.7924,22.8247,54196.0129
2010-11-22 10:00:00,35.39,35.43,35.32,35.43,35334.84541005133,22.8182,22.844,22.7731,22.844,35334.8454
2010-11-22 10:05:00,35.43,35.43,35.32,35.34,32111.73451116152,22.844,22.844,22.7731,22.786,32111.7345
2010-11-22 10:10:00,35.33,35.38,35.31,35.38,20174.286737495524,22.7796,22.8118,22.7667,22.8118,20174.2867
2010-11-22 10:15:00,35.37,35.43,35.3,35.3,55509.13214754685,22.8053,22.844,22.7602,22.7602,55509.1321
2010-11-22 10:20:00,35.3,35.32,35.23,35.29,81413.39381640205,22.7602,22.7731,22.7151,22.7538,81413.3938
2010-11-22 10:25:00,35.29,35.29,35.12,35.15,73415.30380804584,22.7538,22.7538,22.6442,22.6635,73415.3038
2010-11-22 10:30:00,35.14,35.21,35.1,35.17,51211.6509490271,22.657,22.7022,22.6313,22.6764,51211.6509
2010-11-22 10:35:00,35.18,35.25,35.12,35.23,34618.59854363137,22.6828,22.728,22.6442,22.7151,34618.5985
2010-11-22 10:40:00,35.21,35.27,35.2,35.23,31395.487644741555,22.7022,22.7409,22.6957,22.7151,31395.4876
2010-11-22 10:45:00,35.23,35.27,35.2,35.22,21726.1549480721,22.7151,22.7409,22.6957,22.7086,21726.1549
2010-11-22 10:50:00,35.24,35.29,35.23,35.29,31037.36421153157,22.7215,22.7538,22.7151,22.7538,31037.3642
2010-11-22 10:55:00,35.3,35.3,35.2,35.2,40467.94795272771,22.7602,22.7602,22.6957,22.6957,40467.948
2010-11-22 11:00:00,35.2,35.29,35.16,35.25,45601.05049540408,22.6957,22.7538,22.6699,22.728,45601.0505
2010-11-22 11:05:00,35.27,35.31,35.23,35.31,17428.673749552345,22.7409,22.7667,22.7151,22.7667,17428.6737
2010-11-22 11:10:00,35.31,35.36,35.28,35.36,22442.401814492063,22.7667,22.7989,22.7473,22.7989,22442.4018
2010-11-22 11:15:00,35.36,35.42,35.35,35.41,49301.65930524054,22.7989,22.8376,22.7924,22.8311,49301.6593
2010-11-22 11:20:00,35.4,35.54,35.39,35.5,80697.1469499821,22.8247,22.915,22.8182,22.8892,80697.1469
2010-11-22 11:25:00,35.48,35.59,35.48,35.55,39871.0755640444,22.8763,22.9472,22.8763,22.9214,39871.0756
2010-11-22 11:30:00,35.54,35.55,35.48,35.54,20293.661215232183,22.915,22.9214,22.8763,22.915,20293.6612
2010-11-22 11:35:00,35.54,35.54,35.48,35.54,25665.51271338188,22.915,22.915,22.8763,22.915,25665.5127
2010-11-22 11:40:00,35.55,35.56,35.5,35.54,27217.38092395846,22.9214,22.9278,22.8892,22.915,27217.3809
2010-11-22 11:45:00,35.55,35.58,35.51,35.51,14324.937328399188,22.9214,22.9407,22.8956,22.8956,14324.9373
2010-11-22 11:50:00,35.51,35.52,35.38,35.43,42616.68855198759,22.8956,22.9021,22.8118,22.844,42616.6886
2010-11-22 11:55:00,35.44,35.47,35.4,35.43,19935.5377820222,22.8505,22.8698,22.8247,22.844,19935.5378
2010-11-22 12:00:00,35.43,35.43,35.35,35.35,43571.68437388086,22.844,22.844,22.7924,22.7924,43571.6844
2010-11-22 12:05:00,35.35,35.38,35.33,35.33,29485.496000955,22.7924,22.8118,22.7796,22.7796,29485.496
2010-11-22 12:10:00,35.33,35.37,35.31,35.31,26381.75957980184,22.7796,22.8053,22.7667,22.7667,26381.7596
2010-11-22 12:15:00,35.32,35.33,35.28,35.31,18622.418526918944,22.7731,22.7796,22.7473,22.7667,18622.4185
2010-11-22 12:20:00,35.3,35.33,35.25,35.28,29843.61943416497,22.7602,22.7796,22.728,22.7473,29843.6194
2010-11-22 12:25:00,35.29,35.3,35.19,35.19,21845.529425808763,22.7538,22.7602,22.6893,22.6893,21845.5294
2010-11-22 12:30:00,35.21,35.22,35.16,35.21,16831.801360869045,22.7022,22.7086,22.6699,22.7022,16831.8014
2010-11-22 12:35:00,35.2,35.21,35.15,35.21,22681.15076996538,22.6957,22.7022,22.6635,22.7022,22681.1508
2010-11-22 12:40:00,35.21,35.25,35.16,35.17,19816.163304285543,22.7022,22.728,22.6699,22.6764,19816.1633
2010-11-22 12:45:00,35.18,35.18,35.11,35.12,41661.69273009431,22.6828,22.6828,22.6377,22.6442,41661.6927
2010-11-22 12:50:00,35.12,35.18,35.12,35.13,26143.01062432852,22.6442,22.6828,22.6442,22.6506,26143.0106
2010-11-22 12:55:00,35.14,35.18,35.07,35.08,45481.67601766742,22.657,22.6828,22.6119,22.6184,45481.676
2010-11-22 13:00:00,35.09,35.12,35.06,35.11,18622.418526918944,22.6248,22.6442,22.6055,22.6377,18622.4185
2010-11-22 13:05:00,35.12,35.14,35.1,35.11,8236.838963829534,22.6442,22.657,22.6313,22.6377,8236.839
2010-11-22 13:10:00,35.12,35.13,35.03,35.06,43810.433329354186,22.6442,22.6506,22.5861,22.6055,43810.4333
2010-11-22 13:15:00,35.06,35.07,35.02,35.02,35334.84541005133,22.6055,22.6119,22.5797,22.5797,35334.8454
2010-11-22 13:20:00,35.02,35.06,34.97,35.0,55270.38319207353,22.5797,22.6055,22.5474,22.5668,55270.3832
2010-11-22 13:25:00,34.99,35.11,34.99,35.1,34499.22406589471,22.5603,22.6377,22.5603,22.6313,34499.2241
2010-11-22 13:30:00,35.1,35.18,35.1,35.17,21009.908081652145,22.6313,22.6828,22.6313,22.6764,21009.9081
2010-11-22 13:35:00,35.17,35.17,35.12,35.13,6804.345230989615,22.6764,22.6764,22.6442,22.6506,6804.3452
2010-11-22 13:40:00,35.13,35.16,35.07,35.1,20890.533603915483,22.6506,22.6699,22.6119,22.6313,20890.5336
2010-11-22 13:45:00,35.1,35.12,35.08,35.1,11459.94986271935,22.6313,22.6442,22.6184,22.6313,11459.9499
2010-11-22 13:50:00,35.1,35.14,35.08,35.13,20651.784648442164,22.6313,22.657,22.6184,22.6506,20651.7846
2010-11-22 13:55:00,35.12,35.15,35.07,35.14,15518.682105765787,22.6442,22.6635,22.6119,22.657,15518.6821
2010-11-22 14:00:00,35.14,35.17,35.12,35.14,15996.180016712427,22.657,22.6764,22.6442,22.657,15996.18
2010-11-22 14:05:00,35.13,35.13,35.07,35.12,27217.38092395846,22.6506,22.6506,22.6119,22.6442,27217.3809
2010-11-22 14:10:00,35.11,35.12,35.08,35.11,35334.84541005133,22.6377,22.6442,22.6184,22.6377,35334.8454
2010-11-22 14:15:00,35.09,35.12,35.08,35.1,28291.751223588395,22.6248,22.6442,22.6184,22.6313,28291.7512
2010-11-22 14:20:00,35.1,35.15,35.08,35.11,18144.920615972303,22.6313,22.6635,22.6184,22.6377,18144.9206
2010-11-22 14:25:00,35.11,35.11,35.03,35.03,18861.167482392266,22.6377,22.6377,22.5861,22.5861,18861.1675
2010-11-22 14:30:00,35.04,35.09,35.03,35.07,25784.88719111853,22.5926,22.6248,22.5861,22.6119,25784.8872
2010-11-22 14:35:00,35.07,35.17,35.07,35.12,45839.7994508774,22.6119,22.6764,22.6119,22.6442,45839.7995
2010-11-22 14:40:00,35.12,35.13,35.09,35.13,15041.184194819149,22.6442,22.6506,22.6248,22.6506,15041.1842
2010-11-22 14:45:00,35.13,35.28,35.12,35.25,63387.84767816641,22.6506,22.7473,22.6442,22.728,63387.8477
2010-11-22 14:50:00,35.26,35.27,35.16,35.16,23397.39763638534,22.7344,22.7409,22.6699,22.6699,23397.3976
2010-11-22 14:55:00,35.17,35.21,35.15,35.21,14205.562850662527,22.6764,22.7022,22.6635,22.7022,14205.5629
2010-11-22 15:00:00,35.23,35.24,35.18,35.22,18741.793004655603,22.7151,22.7215,22.6828,22.7086,18741.793
2010-11-22 15:05:00,35.23,35.27,35.23,35.24,21726.1549480721,22.7151,22.7409,22.7151,22.7215,21726.1549
2010-11-22 15:10:00,35.25,35.25,35.2,35.21,6923.719708726274,22.728,22.728,22.6957,22.7022,6923.7197
2010-11-22 15:15:00,35.2,35.31,35.2,35.26,21368.031514862123,22.6957,22.7667,22.6957,22.7344,21368.0315
2010-11-22 15:20:00,35.26,35.27,35.23,35.24,15518.682105765787,22.7344,22.7409,22.7151,22.7215,15518.6821
2010-11-22 15:25:00,35.24,35.24,35.18,35.23,24591.14241375194,22.7215,22.7215,22.6828,22.7151,24591.1424
2010-11-22 15:30:00,35.24,35.26,35.21,35.26,27694.878834905096,22.7215,22.7344,22.7022,22.7344,27694.8788
2010-11-22 15:35:00,35.25,35.33,35.24,35.33,39632.326608571086,22.728,22.7796,22.7215,22.7796,39632.3266
2010-11-22 15:40:00,35.33,35.39,35.33,35.35,40706.69690820103,22.7796,22.8182,22.7796,22.7924,40706.6969
2010-11-22 15:45:00,35.36,35.39,35.34,35.38,25188.01480243524,22.7989,22.8182,22.786,22.8118,25188.0148
2010-11-22 15:50:00,35.39,35.39,35.3,35.33,59448.48991285663,22.8182,22.8182,22.7602,22.7796,59448.4899
2010-11-22 15:55:00,35.32,35.35,35.3,35.31,87620.86665870837,22.7731,22.7924,22.7602,22.7667,87620.8667
2010-11-23 09:30:00,34.86,34.97,34.76,34.83,91798.97337949146,22.4765,22.5474,22.412,22.4572,91798.9734
2010-11-23 09:35:00,34.82,34.86,34.73,34.81,103975.17010863076,22.4507,22.4765,22.3927,22.4443,103975.1701
2010-11-23 09:40:00,34.81,34.84,34.57,34.6,153396.20389160796,22.4443,22.4636,22.2895,22.3089,153396.2039
2010-11-23 09:45:00,34.57,34.61,34.47,34.5,103736.42115315744,22.2895,22.3153,22.2251,22.2444,103736.4212
2010-11-23 09:50:00,34.5,34.5,34.35,34.36,92753.96920138474,22.2444,22.2444,22.1477,22.1541,92753.9692
2010-11-23 09:55:00,34.36,34.38,34.19,34.23,140623.13477378536,22.1541,22.167,22.0445,22.0703,140623.1348
2010-11-23 10:00:00,34.19,34.5,34.19,34.43,111853.88563925032,22.0445,22.2444,22.0445,22.1993,111853.8856
2010-11-23 10:05:00,34.44,34.45,34.35,34.42,23755.52106959532,22.2057,22.2122,22.1477,22.1928,23755.5211
2010-11-23 10:10:00,34.4,34.43,34.35,34.43,64104.09454458637,22.1799,22.1993,22.1477,22.1993,64104.0945
2010-11-23 10:15:00,34.42,34.51,34.38,34.38,43810.433329354186,22.1928,22.2508,22.167,22.167,43810.4333
2010-11-23 10:20:00,34.38,34.44,34.26,34.3,58732.24304643667,22.167,22.2057,22.0897,22.1154,58732.243
2010-11-23 10:25:00,34.3,34.43,34.26,34.3,49421.0337829772,22.1154,22.1993,22.0897,22.1154,49421.0338
2010-11-23 10:30:00,34.3,34.37,34.25,34.32,37364.21153157455,22.1154,22.1606,22.0832,22.1283,37364.2115
2010-11-23 10:35:00,34.31,34.45,34.31,34.42,34021.72615494807,22.1219,22.2122,22.1219,22.1928,34021.7262
2010-11-23 10:40:00,34.45,34.46,34.36,34.41,33186.104810791454,22.2122,22.2186,22.1541,22.1864,33186.1048
2010-11-23 10:45:00,34.4,34.46,34.39,34.43,31992.36003342485,22.1799,22.2186,22.1735,22.1993,31992.36
2010-11-23 10:50:00,34.45,34.47,34.39,34.39,20890.533603915483,22.2122,22.2251,22.1735,22.1735,20890.5336
2010-11-23 10:55:00,34.39,34.52,34.39,34.5,15876.805538975766,22.1735,22.2573,22.1735,22.2444,15876.8055
2010-11-23 11:00:00,34.48,34.49,34.39,34.39,26501.134057538497,22.2315,22.238,22.1735,22.1735,26501.1341
2010-11-23 11:05:00,34.39,34.45,34.36,34.41,19458.039871075565,22.1735,22.2122,22.1541,22.1864,19458.0399
2010-11-23 11:10:00,34.4,34.43,34.35,34.37,22323.0273367554,22.1799,22.1993,22.1477,22.1606,22323.0273
2010-11-23 11:15:00,34.36,34.38,34.35,34.36,31872.985555688192,22.1541,22.167,22.1477,22.1541,31872.9856
2010-11-23 11:20:00,34.37,34.4,34.31,34.34,25426.76375790856,22.1606,22.1799,22.1219,22.1412,25426.7638
2010-11-23 11:25:00,34.32,34.33,34.26,34.26,37722.33496478453,22.1283,22.1348,22.0897,22.0897,37722.335
2010-11-23 11:30:00,34.29,34.33,34.26,34.3,31276.113167004893,22.109,22.1348,22.0897,22.1154,31276.1132
2010-11-23 11:35:00,34.31,34.33,34.28,34.33,10146.830607616092,22.1219,22.1348,22.1025,22.1348,10146.8306
2010-11-23 11:40:00,34.34,34.37,34.31,34.32,15041.184194819149,22.1412,22.1606,22.1219,22.1283,15041.1842
2010-11-23 11:45:00,34.33,34.38,34.23,34.34,46914.16975050734,22.1348,22.167,22.0703,22.1412,46914.1698
2010-11-23 11:50:00,34.34,34.35,34.29,34.34,9669.332696669451,22.1412,22.1477,22.109,22.1412,9669.3327
2010-11-23 11:55:00,34.35,34.42,34.34,34.4,16473.677927659068,22.1477,22.1928,22.1412,22.1799,16473.6779
2010-11-23 12:00:00,34.41,34.41,34.36,34.37,15876.805538975766,22.1864,22.1864,22.1541,22.1606,15876.8055
2010-11-23 12:05:00,34.35,34.42,34.35,34.41,11937.44777366599,22.1477,22.1928,22.1477,22.1864,11937.4478
2010-11-23 12:10:00,34.41,34.42,34.35,34.36,16354.303449922409,22.1864,22.1928,22.1477,22.1541,16354.3034
2010-11-23 12:15:00,34.36,34.36,34.31,34.34,11340.57538498269,22.1541,22.1541,22.1219,22.1412,11340.5754
2010-11-23 12:20:00,34.35,34.4,34.34,34.38,18264.295093708966,22.1477,22.1799,22.1412,22.167,18264.2951
2010-11-23 12:25:00,34.39,34.42,34.35,34.37,8714.336874776172,22.1735,22.1928,22.1477,22.1606,8714.3369
2010-11-23 12:30:00,34.37,34.42,34.32,34.34,13250.567028769248,22.1606,22.1928,22.1283,22.1412,13250.567
2010-11-23 12:35:00,34.34,34.38,34.3,34.32,30559.86630058493,22.1412,22.167,22.1154,22.1283,30559.8663
2010-11-23 12:40:00,34.32,34.4,34.29,34.38,22442.401814492063,22.1283,22.1799,22.109,22.167,22442.4018
2010-11-23 12:45:00,34.37,34.4,34.35,34.39,17189.924794079026,22.1606,22.1799,22.1477,22.1735,17189.9248
2010-11-23 12:50:00,34.4,34.48,34.38,34.48,27336.75540169512,22.1799,22.2315,22.167,22.2315,27336.7554
2010-11-23 12:55:00,34.46,34.46,34.43,34.45,16593.052405395727,22.2186,22.2186,22.1993,22.2122,16593.0524
2010-11-23 13:00:00,34.45,34.46,34.4,34.4,13011.81807329593,22.2122,22.2186,22.1799,22.1799,13011.8181
2010-11-23 13:05:00,34.41,34.45,34.4,34.4,9311.209263459472,22.1864,22.2122,22.1799,22.1799,9311.2093
2010-11-23 13:10:00,34.41,34.45,34.4,34.41,16712.426883132386,22.1864,22.2122,22.1799,22.1864,16712.4269
2010-11-23 13:15:00,34.4,34.43,34.3,34.41,43571.68437388086,22.1799,22.1993,22.1154,22.1864,43571.6844
2010-11-23 13:20:00,34.4,34.42,34.38,34.42,12773.06911782261,22.1799,22.1928,22.167,22.1928,12773.0691
2010-11-23 13:25:00,34.42,34.46,34.42,34.46,17070.550316342367,22.1928,22.2186,22.1928,22.2186,17070.5503
2010-11-23 13:30:00,34.47,34.48,34.43,34.45,13966.813895189209,22.2251,22.2315,22.1993,22.2122,13966.8139
2010-11-23 13:35:00,34.46,34.46,34.4,34.45,8356.213441566193,22.2186,22.2186,22.1799,22.2122,8356.2134
2010-11-23 13:40:00,34.46,34.46,34.4,34.4,12892.443595559267,22.2186,22.2186,22.1799,22.1799,12892.4436
2010-11-23 13:45:00,34.4,34.43,34.35,34.35,33782.97719947475,22.1799,22.1993,22.1477,22.1477,33782.9772
2010-11-23 13:50:00,34.35,34.36,34.31,34.33,29246.74704548168,22.1477,22.1541,22.1219,22.1348,29246.747
2010-11-23 13:55:00,34.33,34.33,34.27,34.27,25426.76375790856,22.1348,22.1348,22.0961,22.0961,25426.7638
2010-11-23 14:00:00,34.3,34.36,34.27,34.3,26501.134057538497,22.1154,22.1541,22.0961,22.1154,26501.1341
2010-11-23 14:05:00,34.3,34.31,34.28,34.28,14444.311806135847,22.1154,22.1219,22.1025,22.1025,14444.3118
2010-11-23 14:10:00,34.27,34.31,34.26,34.3,23636.146591858665,22.0961,22.1219,22.0897,22.1154,23636.1466
2010-11-23 14:15:00,34.3,34.33,34.27,34.28,32111.73451116152,22.1154,22.1348,22.0961,22.1025,32111.7345
2010-11-23 14:20:00,34.28,34.3,34.27,34.28,16473.677927659068,22.1025,22.1154,22.0961,22.1025,16473.6779
2010-11-23 14:25:00,34.28,34.3,34.25,34.28,22800.52524770204,22.1025,22.1154,22.0832,22.1025,22800.5252
2010-11-23 14:30:00,34.28,34.3,34.25,34.28,16354.303449922409,22.1025,22.1154,22.0832,22.1025,16354.3034
2010-11-23 14:35:00,34.27,34.28,34.25,34.25,22323.0273367554,22.0961,22.1025,22.0832,22.0832,22323.0273
2010-11-23 14:40:00,34.25,34.3,34.25,34.28,16712.426883132386,22.0832,22.1154,22.0832,22.1025,16712.4269
2010-11-23 14:45:00,34.27,34.3,34.25,34.27,30679.2407783216,22.0961,22.1154,22.0832,22.0961,30679.2408
2010-11-23 14:50:00,34.26,34.32,34.26,34.3,26143.01062432852,22.0897,22.1283,22.0897,22.1154,26143.0106
2010-11-23 14:55:00,34.3,34.31,34.27,34.27,8953.085830249493,22.1154,22.1219,22.0961,22.0961,8953.0858
2010-11-23 15:00:00,34.28,34.3,34.26,34.28,32827.98137758147,22.1025,22.1154,22.0897,22.1025,32827.9814
2010-11-23 15:05:00,34.28,34.34,34.28,34.32,32111.73451116152,22.1025,22.1412,22.1025,22.1283,32111.7345
2010-11-23 15:10:00,34.32,34.34,34.27,34.33,44526.68019577414,22.1283,22.1412,22.0961,22.1348,44526.6802
2010-11-23 15:15:00,34.33,34.35,34.28,34.3,47152.91870598066,22.1348,22.1477,22.1025,22.1154,47152.9187
2010-11-23 15:20:00,34.3,34.33,34.28,34.3,37006.08809836457,22.1154,22.1348,22.1025,22.1154,37006.0881
2010-11-23 15:25:00,34.3,34.3,34.23,34.25,56583.50244717679,22.1154,22.1154,22.0703,22.0832,56583.5024
2010-11-23 15:30:00,34.25,34.3,34.24,34.24,48704.78691655724,22.0832,22.1154,22.0768,22.0768,48704.7869
2010-11-23 15:35:00,34.24,34.3,34.24,34.28,33424.85376626477,22.0768,22.1154,22.0768,22.1025,33424.8538
2010-11-23 15:40:00,34.28,34.31,34.26,34.27,53599.140503760296,22.1025,22.1219,22.0897,22.0961,53599.1405
2010-11-23 15:45:00,34.27,34.35,34.25,34.32,129879.43177748597,22.0961,22.1477,22.0832,22.1283,129879.4318
2010-11-23 15:50:00,34.33,34.35,34.26,34.3,130715.0531216426,22.1348,22.1477,22.0897,22.1154,130715.0531
2010-11-23 15:55:00,34.29,34.3,34.23,34.25,259520.11459949863,22.109,22.1154,22.0703,22.0832,259520.1146
2010-11-24 09:30:00,34.57,34.68,34.5,34.59,101587.68055389758,22.2895,22.3605,22.2444,22.3024,101587.6806
2010-11-24 09:35:00,34.59,34.83,34.56,34.6,104930.16593052405,22.3024,22.4572,22.2831,22.3089,104930.1659
2010-11-24 09:40:00,34.6,34.6,34.47,34.52,37602.960487047865,22.3089,22.3089,22.2251,22.2573,37602.9605
2010-11-24 09:45:00,34.53,34.6,34.48,34.56,35931.71779873463,22.2637,22.3089,22.2315,22.2831,35931.7178
2010-11-24 09:50:00,34.54,34.6,34.5,34.59,15399.307628029128,22.2702,22.3089,22.2444,22.3024,15399.3076
2010-11-24 09:55:00,34.59,34.71,34.58,34.61,63387.84767816641,22.3024,22.3798,22.296,22.3153,63387.8477
2010-11-24 10:00:00,34.6,34.61,34.5,34.5,32589.232422108154,22.3089,22.3153,22.2444,22.2444,32589.2324
2010-11-24 10:05:00,34.5,34.6,34.5,34.52,20890.533603915483,22.2444,22.3089,22.2444,22.2573,20890.5336
2010-11-24 10:10:00,34.55,34.55,34.5,34.5,24829.89136922526,22.2766,22.2766,22.2444,22.2444,24829.8914
2010-11-24 10:15:00,34.5,34.57,34.5,34.57,24113.6445028053,22.2444,22.2895,22.2444,22.2895,24113.6445
2010-11-24 10:20:00,34.58,34.68,34.58,34.67,27098.0064462218,22.296,22.3605,22.296,22.354,27098.0064
2010-11-24 10:25:00,34.68,34.75,34.66,34.68,53718.51498149696,22.3605,22.4056,22.3476,22.3605,53718.515
2010-11-24 10:30:00,34.68,34.75,34.68,34.72,35454.21988778799,22.3605,22.4056,22.3605,22.3862,35454.2199
2010-11-24 10:35:00,34.71,34.8,34.68,34.78,38557.956308941146,22.3798,22.4378,22.3605,22.4249,38557.9563
2010-11-24 10:40:00,34.79,34.85,34.76,34.82,32231.108988898173,22.4314,22.4701,22.412,22.4507,32231.109
2010-11-24 10:45:00,34.81,34.84,34.76,34.76,22681.15076996538,22.4443,22.4636,22.412,22.412,22681.1508
2010-11-24 10:50:00,34.76,34.77,34.65,34.76,19696.788826548884,22.412,22.4185,22.3411,22.412,19696.7888
2010-11-24 10:55:00,34.75,34.81,34.72,34.76,16473.677927659068,22.4056,22.4443,22.3862,22.412,16473.6779
2010-11-24 11:00:00,34.77,34.78,34.68,34.7,23994.27002506864,22.4185,22.4249,22.3605,22.3734,23994.27
2010-11-24 11:05:00,34.71,34.75,34.67,34.69,10385.579563089412,22.3798,22.4056,22.354,22.3669,10385.5796
2010-11-24 11:10:00,34.7,34.72,34.66,34.67,7998.090008356214,22.3734,22.3862,22.3476,22.354,7998.09
2010-11-24 11:15:00,34.66,34.71,34.65,34.68,11698.69881819267,22.3476,22.3798,22.3411,22.3605,11698.6988
2010-11-24 11:20:00,34.69,34.71,34.66,34.7,5610.600453623016,22.3669,22.3798,22.3476,22.3734,5610.6005
2010-11-24 11:25:00,34.7,34.74,34.68,34.74,9788.707174406112,22.3734,22.3991,22.3605,22.3991,9788.7072
2010-11-24 11:30:00,34.74,34.76,34.71,34.75,20651.784648442164,22.3991,22.412,22.3798,22.4056,20651.7846
2010-11-24 11:35:00,34.73,34.8,34.73,34.76,16593.052405395727,22.3927,22.4378,22.3927,22.412,16593.0524
2010-11-24 11:40:00,34.76,34.78,34.73,34.76,17906.171660498985,22.412,22.4249,22.3927,22.412,17906.1717
2010-11-24 11:45:00,34.76,34.78,34.66,34.66,10863.07747403605,22.412,22.4249,22.3476,22.3476,10863.0775
2010-11-24 11:50:00,34.66,34.74,34.66,34.73,5849.349409096335,22.3476,22.3991,22.3476,22.3927,5849.3494
2010-11-24 11:55:00,34.72,34.76,34.72,34.76,4774.979109466396,22.3862,22.412,22.3862,22.412,4774.9791
2010-11-24 12:00:00,34.77,34.8,34.74,34.74,7639.9665751462335,22.4185,22.4378,22.3991,22.3991,7639.9666
2010-11-24 12:05:00,34.75,34.76,34.75,34.76,1551.8682105765788,22.4056,22.412,22.4056,22.412,1551.8682
2010-11-24 12:10:00,34.75,34.76,34.74,34.76,3939.357765309777,22.4056,22.412,22.3991,22.412,3939.3578
2010-11-24 12:15:00,34.75,34.76,34.74,34.74,4058.732243046437,22.4056,22.412,22.3991,22.3991,4058.7322
2010-11-24 12:20:00,34.75,34.81,34.74,34.77,35692.96884326131,22.4056,22.4443,22.3991,22.4185,35692.9688
2010-11-24 12:25:00,34.78,34.81,34.77,34.81,18861.167482392266,22.4249,22.4443,22.4185,22.4443,18861.1675
2010-11-24 12:30:00,34.8,34.87,34.8,34.86,48466.03796108392,22.4378,22.483,22.4378,22.4765,48466.038
2010-11-24 12:35:00,34.84,34.89,34.84,34.86,15996.180016712427,22.4636,22.4959,22.4636,22.4765,15996.18
2010-11-24 12:40:00,34.87,34.89,34.85,34.87,21606.78047033544,22.483,22.4959,22.4701,22.483,21606.7805
2010-11-24 12:45:00,34.86,34.87,34.85,34.86,14205.562850662527,22.4765,22.483,22.4701,22.4765,14205.5629
2010-11-24 12:50:00,34.87,34.91,34.87,34.9,13847.439417452548,22.483,22.5088,22.483,22.5023,13847.4394
2010-11-24 12:55:00,34.91,34.93,34.89,34.89,23636.146591858665,22.5088,22.5216,22.4959,22.4959,23636.1466
2010-11-24 13:00:00,34.9,34.9,34.87,34.9,16115.554494449088,22.5023,22.5023,22.483,22.5023,16115.5545
2010-11-24 13:05:00,34.89,34.91,34.87,34.89,21606.78047033544,22.4959,22.5088,22.483,22.4959,21606.7805
2010-11-24 13:10:00,34.87,34.89,34.87,34.87,4297.481198519757,22.483,22.4959,22.483,22.483,4297.4812
2010-11-24 13:15:00,34.89,34.9,34.87,34.87,25426.76375790856,22.4959,22.5023,22.483,22.483,25426.7638
2010-11-24 13:20:00,34.88,34.93,34.88,34.93,26262.38510206518,22.4894,22.5216,22.4894,22.5216,26262.3851
2010-11-24 13:25:00,34.92,34.92,34.79,34.89,49779.15721618718,22.5152,22.5152,22.4314,22.4959,49779.1572
2010-11-24 13:30:00,34.9,34.92,34.87,34.9,13011.81807329593,22.5023,22.5152,22.483,22.5023,13011.8181
2010-11-24 13:35:00,34.92,34.96,34.91,34.91,21248.657037125464,22.5152,22.541,22.5088,22.5088,21248.657
2010-11-24 13:40:00,34.9,34.91,34.87,34.91,10982.451951772711,22.5023,22.5088,22.483,22.5088,10982.452
2010-11-24 13:45:00,34.91,34.93,34.91,34.91,7162.468664199594,22.5088,22.5216,22.5088,22.5088,7162.4687
2010-11-24 13:50:00,34.9,34.92,34.9,34.92,6207.472842306315,22.5023,22.5152,22.5023,22.5152,6207.4728
2010-11-24 13:55:00,34.92,34.92,34.87,34.87,8117.464486092873,22.5152,22.5152,22.483,22.483,8117.4645
2010-11-24 14:00:00,34.87,34.88,34.86,34.87,11221.200907246031,22.483,22.4894,22.4765,22.483,11221.2009
2010-11-24 14:05:00,34.86,34.91,34.84,34.89,17667.422705025667,22.4765,22.5088,22.4636,22.4959,17667.4227
2010-11-24 14:10:00,34.9,34.9,34.83,34.85,11698.69881819267,22.5023,22.5023,22.4572,22.4701,11698.6988
2010-11-24 14:15:00,34.86,34.86,34.76,34.81,20771.159126178823,22.4765,22.4765,22.412,22.4443,20771.1591
2010-11-24 14:20:00,34.81,34.83,34.77,34.77,4774.979109466396,22.4443,22.4572,22.4185,22.4185,4774.9791
2010-11-24 14:25:00,34.77,34.81,34.77,34.81,9430.583741196133,22.4185,22.4443,22.4185,22.4443,9430.5837
2010-11-24 14:30:00,34.81,34.84,34.79,34.79,14683.060761609167,22.4443,22.4636,22.4314,22.4314,14683.0608
2010-11-24 14:35:00,34.8,34.83,34.79,34.79,7401.217619672914,22.4378,22.4572,22.4314,22.4314,7401.2176
2010-11-24 14:40:00,34.78,34.81,34.78,34.78,12176.19672913931,22.4249,22.4443,22.4249,22.4249,12176.1967
2010-11-24 14:45:00,34.79,34.83,34.79,34.8,8833.711352512833,22.4314,22.4572,22.4314,22.4378,8833.7114
2010-11-24 14:50:00,34.8,34.82,34.79,34.8,3700.608809836457,22.4378,22.4507,22.4314,22.4378,3700.6088
2010-11-24 14:55:00,34.8,34.81,34.78,34.79,20651.784648442164,22.4378,22.4443,22.4249,22.4314,20651.7846
2010-11-24 15:00:00,34.79,34.83,34.78,34.83,16473.677927659068,22.4314,22.4572,22.4249,22.4572,16473.6779
2010-11-24 15:05:00,34.83,34.86,34.81,34.85,19696.788826548884,22.4572,22.4765,22.4443,22.4701,19696.7888
2010-11-24 15:10:00,34.87,34.87,34.86,34.87,8475.587919302852,22.483,22.483,22.4765,22.483,8475.5879
2010-11-24 15:15:00,34.87,34.89,34.84,34.86,10982.451951772711,22.483,22.4959,22.4636,22.4765,10982.452
2010-11-24 15:20:00,34.85,34.92,34.85,34.92,31156.73868926824,22.4701,22.5152,22.4701,22.5152,31156.7387
2010-11-24 15:25:00,34.92,34.94,34.89,34.92,28291.751223588395,22.5152,22.5281,22.4959,22.5152,28291.7512
2010-11-24 15:30:00,34.92,34.92,34.87,34.87,20890.533603915483,22.5152,22.5152,22.483,22.483,20890.5336
2010-11-24 15:35:00,34.88,34.93,34.87,34.92,22084.27838128208,22.4894,22.5216,22.483,22.5152,22084.2784
2010-11-24 15:40:00,34.92,34.92,34.87,34.87,30917.989733794915,22.5152,22.5152,22.483,22.483,30917.9897
2010-11-24 15:45:00,34.87,34.87,34.81,34.83,51689.148859973735,22.483,22.483,22.4443,22.4572,51689.1489
2010-11-24 15:50:00,34.83,34.89,34.81,34.87,90724.60307986152,22.4572,22.4959,22.4443,22.483,90724.6031
2010-11-24 15:55:00,34.88,34.97,34.87,34.93,155664.31896860452,22.4894,22.5474,22.483,22.5216,155664.319
2010-11-26 09:30:00,34.56,34.61,34.44,34.5,56702.87692491345,22.2831,22.3153,22.2057,22.2444,56702.8769
2010-11-26 09:35:00,34.47,34.6,34.43,34.53,74012.17619672914,22.2251,22.3089,22.1993,22.2637,74012.1762
2010-11-26 09:40:00,34.53,34.58,34.51,34.57,29127.372567745017,22.2637,22.296,22.2508,22.2895,29127.3726
2010-11-26 09:45:00,34.57,34.68,34.53,34.64,44526.68019577414,22.2895,22.3605,22.2637,22.3347,44526.6802
2010-11-26 09:50:00,34.66,34.71,34.61,34.61,39512.95213083443,22.3476,22.3798,22.3153,22.3153,39512.9521
2010-11-26 09:55:00,34.62,34.64,34.56,34.64,28530.50017906172,22.3218,22.3347,22.2831,22.3347,28530.5002
2010-11-26 10:00:00,34.63,34.78,34.61,34.76,34976.72197684135,22.3282,22.4249,22.3153,22.412,34976.722
2010-11-26 10:05:00,34.74,34.75,34.7,34.72,10982.451951772711,22.3991,22.4056,22.3734,22.3862,10982.452
2010-11-26 10:10:00,34.73,34.87,34.73,34.84,16115.554494449088,22.3927,22.483,22.3927,22.4636,16115.5545
2010-11-26 10:15:00,34.86,34.88,34.76,34.76,17428.673749552345,22.4765,22.4894,22.412,22.412,17428.6737
2010-11-26 10:20:00,34.76,34.81,34.73,34.74,18980.541960128925,22.412,22.4443,22.3927,22.3991,18980.542
2010-11-26 10:25:00,34.74,34.74,34.7,34.71,19458.039871075565,22.3991,22.3991,22.3734,22.3798,19458.0399
2010-11-26 10:30:00,34.73,34.74,34.64,34.67,24471.76793601528,22.3927,22.3991,22.3347,22.354,24471.7679
2010-11-26 10:35:00,34.67,34.71,34.66,34.69,9549.958218932792,22.354,22.3798,22.3476,22.3669,9549.9582
2010-11-26 10:40:00,34.68,34.68,34.63,34.65,29485.496000955,22.3605,22.3605,22.3282,22.3411,29485.496
2010-11-26 10:45:00,34.65,34.65,34.56,34.58,27575.50435716844,22.3411,22.3411,22.2831,22.296,27575.5044
2010-11-26 10:50:00,34.58,34.58,34.54,34.56,17667.422705025667,22.296,22.296,22.2702,22.2831,17667.4227
2010-11-26 10:55:00,34.55,34.55,34.51,34.53,20174.286737495524,22.2766,22.2766,22.2508,22.2637,20174.2867
2010-11-26 11:00:00,34.54,34.55,34.52,34.53,13011.81807329593,22.2702,22.2766,22.2573,22.2637,13011.8181
2010-11-26 11:05:00,34.55,34.57,34.52,34.56,12176.19672913931,22.2766,22.2895,22.2573,22.2831,12176.1967
2010-11-26 11:10:00,34.56,34.56,34.53,34.55,3939.357765309777,22.2831,22.2831,22.2637,22.2766,3939.3578
2010-11-26 11:15:00,34.55,34.55,34.52,34.53,10863.07747403605,22.2766,22.2766,22.2573,22.2637,10863.0775
2010-11-26 11:20:00,34.53,34.55,34.52,34.55,7281.843141936254,22.2637,22.2766,22.2573,22.2766,7281.8431
2010-11-26 11:25:00,34.55,34.55,34.51,34.52,26620.50853527516,22.2766,22.2766,22.2508,22.2573,26620.5085
2010-11-26 11:30:00,34.52,34.54,34.45,34.5,79264.65321714217,22.2573,22.2702,22.2122,22.2444,79264.6532
2010-11-26 11:35:00,34.49,34.52,34.48,34.49,15638.056583502446,22.238,22.2573,22.2315,22.238,15638.0566
2010-11-26 11:40:00,34.47,34.52,34.45,34.49,11101.82642950937,22.2251,22.2573,22.2122,22.238,11101.8264
2010-11-26 11:45:00,34.5,34.59,34.49,34.57,11459.94986271935,22.2444,22.3024,22.238,22.2895,11459.9499
2010-11-26 11:50:00,34.58,34.59,34.51,34.54,12176.19672913931,22.296,22.3024,22.2508,22.2702,12176.1967
2010-11-26 11:55:00,34.54,34.56,34.52,34.56,4536.230153993076,22.2702,22.2831,22.2573,22.2831,4536.2302
2010-11-26 12:00:00,34.56,34.56,34.5,34.53,10385.579563089412,22.2831,22.2831,22.2444,22.2637,10385.5796
2010-11-26 12:05:00,34.54,34.54,34.46,34.46,12295.57120687597,22.2702,22.2702,22.2186,22.2186,12295.5712
2010-11-26 12:10:00,34.47,34.47,34.42,34.46,48585.41243882058,22.2251,22.2251,22.1928,22.2186,48585.4124
2010-11-26 12:15:00,34.47,34.55,34.46,34.55,21368.031514862123,22.2251,22.2766,22.2186,22.2766,21368.0315
2010-11-26 12:20:00,34.55,34.59,34.55,34.56,32111.73451116152,22.2766,22.3024,22.2766,22.2831,32111.7345
2010-11-26 12:25:00,34.56,34.6,34.55,34.59,29604.870478691657,22.2831,22.3089,22.2766,22.3024,29604.8705
2010-11-26 12:30:00,34.59,34.6,34.57,34.59,6565.596275516295,22.3024,22.3089,22.2895,22.3024,6565.5963
2010-11-26 12:35:00,34.6,34.66,34.6,34.65,24113.6445028053,22.3089,22.3476,22.3089,22.3411,24113.6445
2010-11-26 12:40:00,34.65,34.66,34.61,34.64,13250.567028769248,22.3411,22.3476,22.3153,22.3347,13250.567
2010-11-26 12:45:00,34.65,34.68,34.64,34.65,24471.76793601528,22.3411,22.3605,22.3347,22.3411,24471.7679
2010-11-26 12:50:00,34.65,34.65,34.56,34.63,33305.47928852811,22.3411,22.3411,22.2831,22.3282,33305.4793
2010-11-26 12:55:00,34.62,34.62,34.48,34.5,71027.81425331264,22.3218,22.3218,22.2315,22.2444,71027.8143
2010-11-29 09:30:00,34.4,34.45,34.18,34.21,93350.84159006804,22.1799,22.2122,22.0381,22.0574,93350.8416
2010-11-29 09:35:00,34.22,34.24,34.05,34.08,119971.3501253432,22.0639,22.0768,21.9543,21.9736,119971.3501
2010-11-29 09:40:00,34.08,34.3,34.06,34.19,83323.38546018861,21.9736,22.1154,21.9607,22.0445,83323.3855
2010-11-29 09:45:00,34.19,34.33,34.17,34.18,61716.60498985317,22.0445,22.1348,22.0316,22.0381,61716.605
2010-11-29 09:50:00,34.16,34.24,34.14,34.16,53360.39154828698,22.0252,22.0768,22.0123,22.0252,53360.3915
2010-11-29 09:55:00,34.15,34.16,34.02,34.14,120090.72460307986,22.0187,22.0252,21.9349,22.0123,120090.7246
2010-11-29 10:00:00,34.14,34.18,34.01,34.11,54076.63841470693,22.0123,22.0381,21.9285,21.9929,54076.6384
2010-11-29 10:05:00,34.09,34.25,34.09,34.22,71982.81007520593,21.98,22.0832,21.98,22.0639,71982.8101
2010-11-29 10:10:00,34.23,34.35,34.13,34.33,57657.87274680673,22.0703,22.1477,22.0058,22.1348,57657.8727
2010-11-29 10:15:00,34.33,34.35,34.27,34.33,109227.6471290438,22.1348,22.1477,22.0961,22.1348,109227.6471
2010-11-29 10:20:00,34.33,34.35,34.29,34.33,88098.36456965501,22.1348,22.1477,22.109,22.1348,88098.3646
2010-11-29 10:25:00,34.33,34.35,34.25,34.25,52405.3957263937,22.1348,22.1477,22.0832,22.0832,52405.3957
2010-11-29 10:30:00,34.25,34.42,34.24,34.4,86188.37292586845,22.0832,22.1928,22.0768,22.1799,86188.3729
2010-11-29 10:35:00,34.4,34.42,34.35,34.4,43452.3098961442,22.1799,22.1928,22.1477,22.1799,43452.3099
2010-11-29 10:40:00,34.4,34.48,34.37,34.45,54315.38737018025,22.1799,22.2315,22.1606,22.2122,54315.3874
2010-11-29 10:45:00,34.45,34.56,34.45,34.55,111734.51116151368,22.2122,22.2831,22.2122,22.2766,111734.5112
2010-11-29 10:50:00,34.55,34.67,34.55,34.6,77712.7850065656,22.2766,22.354,22.2766,22.3089,77712.785
2010-11-29 10:55:00,34.59,34.61,34.47,34.49,36528.59018741793,22.3024,22.3153,22.2251,22.238,36528.5902
2010-11-29 11:00:00,34.5,34.59,34.49,34.56,31037.36421153157,22.2444,22.3024,22.238,22.2831,31037.3642
2010-11-29 11:05:00,34.58,34.62,34.52,34.58,24352.39345827862,22.296,22.3218,22.2573,22.296,24352.3935
2010-11-29 11:10:00,34.58,34.7,34.57,34.68,29843.61943416497,22.296,22.3734,22.2895,22.3605,29843.6194
2010-11-29 11:15:00,34.68,34.72,34.61,34.72,31872.985555688192,22.3605,22.3862,22.3153,22.3862,31872.9856
2010-11-29 11:20:00,34.72,34.76,34.66,34.7,42497.31407425093,22.3862,22.412,22.3476,22.3734,42497.3141
2010-11-29 11:25:00,34.7,34.76,34.69,34.73,22800.52524770204,22.3734,22.412,22.3669,22.3927,22800.5252
2010-11-29 11:30:00,34.71,34.74,34.66,34.66,10504.954040826073,22.3798,22.3991,22.3476,22.3476,10504.954
2010-11-29 11:35:00,34.66,34.67,34.61,34.64,8475.587919302852,22.3476,22.354,22.3153,22.3347,8475.5879
2010-11-29 11:40:00,34.65,34.68,34.56,34.63,30082.368389638294,22.3411,22.3605,22.2831,22.3282,30082.3684
2010-11-29 11:45:00,34.63,34.7,34.59,34.59,24471.76793601528,22.3282,22.3734,22.3024,22.3024,24471.7679
2010-11-29 11:50:00,34.58,34.62,34.53,34.57,44526.68019577414,22.296,22.3218,22.2637,22.2895,44526.6802
2010-11-29 11:55:00,34.56,34.62,34.54,34.54,9072.460307986152,22.2831,22.3218,22.2702,22.2702,9072.4603
2010-11-29 12:00:00,34.53,34.61,34.5,34.51,21845.529425808763,22.2637,22.3153,22.2444,22.2508,21845.5294
2010-11-29 12:05:00,34.5,34.62,34.5,34.58,9549.958218932792,22.2444,22.3218,22.2444,22.296,9549.9582
2010-11-29 12:10:00,34.59,34.64,34.56,34.58,30559.86630058493,22.3024,22.3347,22.2831,22.296,30559.8663
2010-11-29 12:15:00,34.61,34.61,34.55,34.56,6923.719708726274,22.3153,22.3153,22.2766,22.2831,6923.7197
2010-11-29 12:20:00,34.55,34.62,34.53,34.53,9669.332696669451,22.2766,22.3218,22.2637,22.2637,9669.3327
2010-11-29 12:25:00,34.55,34.56,34.48,34.51,12534.32016234929,22.2766,22.2831,22.2315,22.2508,12534.3202
2010-11-29 12:30:00,34.51,34.53,34.5,34.52,5849.349409096335,22.2508,22.2637,22.2444,22.2573,5849.3494
2010-11-29 12:35:00,34.55,34.56,34.52,34.55,10743.702996299393,22.2766,22.2831,22.2573,22.2766,10743.703
2010-11-29 12:40:00,34.55,34.62,34.55,34.61,7878.715530619554,22.2766,22.3218,22.2766,22.3153,7878.7155
2010-11-29 12:45:00,34.61,34.63,34.57,34.6,25188.01480243524,22.3153,22.3282,22.2895,22.3089,25188.0148
2010-11-29 12:50:00,34.6,34.61,34.54,34.61,12653.694640085949,22.3089,22.3153,22.2702,22.3153,12653.6946
2010-11-29 12:55:00,34.6,34.62,34.57,34.59,7639.9665751462335,22.3089,22.3218,22.2895,22.3024,7639.9666
2010-11-29 13:00:00,34.6,34.61,34.56,34.59,9908.081652142771,22.3089,22.3153,22.2831,22.3024,9908.0817
2010-11-29 13:05:00,34.6,34.6,34.47,34.53,18503.044049182285,22.3089,22.3089,22.2251,22.2637,18503.044
2010-11-29 13:10:00,34.53,34.53,34.49,34.49,10385.579563089412,22.2637,22.2637,22.238,22.238,10385.5796
2010-11-29 13:15:00,34.49,34.52,34.47,34.47,5491.225975886356,22.238,22.2573,22.2251,22.2251,5491.226
2010-11-29 13:20:00,34.49,34.55,34.47,34.51,26978.631968485137,22.238,22.2766,22.2251,22.2508,26978.632
2010-11-29 13:25:00,34.5,34.5,34.41,34.46,16473.677927659068,22.2444,22.2444,22.1864,22.2186,16473.6779
2010-11-29 13:30:00,34.47,34.47,34.4,34.4,9549.958218932792,22.2251,22.2251,22.1799,22.1799,9549.9582
2010-11-29 13:35:00,34.4,34.43,34.36,34.37,7162.468664199594,22.1799,22.1993,22.1541,22.1606,7162.4687
2010-11-29 13:40:00,34.37,34.39,34.35,34.38,10385.579563089412,22.1606,22.1735,22.1477,22.167,10385.5796
2010-11-29 13:45:00,34.37,34.43,34.35,34.43,9908.081652142771,22.1606,22.1993,22.1477,22.1993,9908.0817
2010-11-29 13:50:00,34.44,34.45,34.43,34.45,4058.732243046437,22.2057,22.2122,22.1993,22.2122,4058.7322
2010-11-29 13:55:00,34.43,34.44,34.4,34.41,7043.094186462934,22.1993,22.2057,22.1799,22.1864,7043.0942
2010-11-29 14:00:00,34.42,34.47,34.42,34.44,7162.468664199594,22.1928,22.2251,22.1928,22.2057,7162.4687
2010-11-29 14:05:00,34.44,34.44,34.4,34.43,5491.225975886356,22.2057,22.2057,22.1799,22.1993,5491.226
2010-11-29 14:10:00,34.45,34.45,34.39,34.41,6804.345230989615,22.2122,22.2122,22.1735,22.1864,6804.3452
2010-11-29 14:15:00,34.42,34.48,34.42,34.47,13847.439417452548,22.1928,22.2315,22.1928,22.2251,13847.4394
2010-11-29 14:20:00,34.48,34.5,34.46,34.46,5968.723886832995,22.2315,22.2444,22.2186,22.2186,5968.7239
2010-11-29 14:25:00,34.45,34.57,34.45,34.57,11579.32434045601,22.2122,22.2895,22.2122,22.2895,11579.3243
2010-11-29 14:30:00,34.59,34.62,34.56,34.61,34976.72197684135,22.3024,22.3218,22.2831,22.3153,34976.722
2010-11-29 14:35:00,34.61,34.68,34.59,34.67,29604.870478691657,22.3153,22.3605,22.3024,22.354,29604.8705
2010-11-29 14:40:00,34.68,34.74,34.66,34.72,20413.03569296884,22.3605,22.3991,22.3476,22.3862,20413.0357
2010-11-29 14:45:00,34.72,34.76,34.72,34.76,24949.26584696192,22.3862,22.412,22.3862,22.412,24949.2658
2010-11-29 14:50:00,34.75,34.87,34.74,34.81,53002.26811507699,22.4056,22.483,22.3991,22.4443,53002.2681
2010-11-29 14:55:00,34.81,34.86,34.81,34.86,39871.0755640444,22.4443,22.4765,22.4443,22.4765,39871.0756
2010-11-29 15:00:00,34.86,34.88,34.85,34.86,46317.29736182404,22.4765,22.4894,22.4701,22.4765,46317.2974
2010-11-29 15:05:00,34.87,34.87,34.82,34.82,27217.38092395846,22.483,22.483,22.4507,22.4507,27217.3809
2010-11-29 15:10:00,34.83,34.83,34.74,34.75,39632.326608571086,22.4572,22.4572,22.3991,22.4056,39632.3266
2010-11-29 15:15:00,34.74,34.85,34.71,34.83,57061.00035812344,22.3991,22.4701,22.3798,22.4572,57061.0004
2010-11-29 15:20:00,34.81,34.83,34.73,34.77,34379.84958815805,22.4443,22.4572,22.3927,22.4185,34379.8496
2010-11-29 15:25:00,34.78,34.78,34.76,34.76,18144.920615972303,22.4249,22.4249,22.412,22.412,18144.9206
2010-11-29 15:30:00,34.76,34.77,34.73,34.74,28530.50017906172,22.412,22.4185,22.3927,22.3991,28530.5002
2010-11-29 15:35:00,34.74,34.83,34.71,34.83,28649.874656798376,22.3991,22.4572,22.3798,22.4572,28649.8747
2010-11-29 15:40:00,34.83,34.84,34.71,34.75,68759.6991763161,22.4572,22.4636,22.3798,22.4056,68759.6992
2010-11-29 15:45:00,34.76,34.87,34.76,34.83,29246.74704548168,22.412,22.483,22.412,22.4572,29246.747
2010-11-29 15:50:00,34.84,34.89,34.81,34.84,95738.33114480124,22.4636,22.4959,22.4443,22.4636,95738.3311
2010-11-29 15:55:00,34.83,34.87,34.78,34.79,91679.5989017548,22.4572,22.483,22.4249,22.4314,91679.5989
2010-11-30 09:30:00,34.34,34.64,34.34,34.52,74250.92515220246,22.1412,22.3347,22.1412,22.2573,74250.9252
2010-11-30 09:35:00,34.5,34.52,34.37,34.38,46556.04631729736,22.2444,22.2573,22.1606,22.167,46556.0463
2010-11-30 09:40:00,34.38,34.5,34.29,34.5,45242.9270621941,22.167,22.2444,22.109,22.2444,45242.9271
2010-11-30 09:45:00,34.48,34.58,34.45,34.53,43094.18646293422,22.2315,22.296,22.2122,22.2637,43094.1865
2010-11-30 09:50:00,34.53,34.56,34.42,34.45,22800.52524770204,22.2637,22.2831,22.1928,22.2122,22800.5252
2010-11-30 09:55:00,34.43,34.6,34.42,34.52,39035.45421988779,22.1993,22.3089,22.1928,22.2573,39035.4542
2010-11-30 10:00:00,34.56,34.58,34.35,34.45,49301.65930524054,22.2831,22.296,22.1477,22.2122,49301.6593
2010-11-30 10:05:00,34.4,34.47,34.35,34.36,32589.232422108154,22.1799,22.2251,22.1477,22.1541,32589.2324
2010-11-30 10:10:00,34.39,34.47,34.39,34.4,16473.677927659068,22.1735,22.2251,22.1735,22.1799,16473.6779
2010-11-30 10:15:00,34.4,34.49,34.39,34.43,28530.50017906172,22.1799,22.238,22.1735,22.1993,28530.5002
2010-11-30 10:20:00,34.42,34.5,34.4,34.48,15279.933150292469,22.1928,22.2444,22.1799,22.2315,15279.9332
2010-11-30 10:25:00,34.47,34.53,34.45,34.49,25188.01480243524,22.2251,22.2637,22.2122,22.238,25188.0148
2010-11-30 10:30:00,34.5,34.5,34.38,34.4,11101.82642950937,22.2444,22.2444,22.167,22.1799,11101.8264
2010-11-30 10:35:00,34.42,34.44,34.38,34.43,8714.336874776172,22.1928,22.2057,22.167,22.1993,8714.3369
2010-11-30 10:40:00,34.4,34.42,34.39,34.41,8953.085830249493,22.1799,22.1928,22.1735,22.1864,8953.0858
2010-11-30 10:45:00,34.41,34.42,34.36,34.42,17428.673749552345,22.1864,22.1928,22.1541,22.1928,17428.6737
2010-11-30 10:50:00,34.41,34.41,34.35,34.39,11221.200907246031,22.1864,22.1864,22.1477,22.1735,11221.2009
2010-11-30 10:55:00,34.4,34.42,34.36,34.4,12534.32016234929,22.1799,22.1928,22.1541,22.1799,12534.3202
2010-11-30 11:00:00,34.42,34.48,34.37,34.47,15041.184194819149,22.1928,22.2315,22.1606,22.2251,15041.1842
2010-11-30 11:05:00,34.45,34.45,34.39,34.41,6565.596275516295,22.2122,22.2122,22.1735,22.1864,6565.5963
2010-11-30 11:10:00,34.43,34.43,34.39,34.4,18264.295093708966,22.1993,22.1993,22.1735,22.1799,18264.2951
2010-11-30 11:15:00,34.4,34.44,34.39,34.43,14324.937328399188,22.1799,22.2057,22.1735,22.1993,14324.9373
2010-11-30 11:20:00,34.42,34.45,34.39,34.4,6326.847320042974,22.1928,22.2122,22.1735,22.1799,6326.8473
2010-11-30 11:25:00,34.41,34.43,34.39,34.39,10504.954040826073,22.1864,22.1993,22.1735,22.1735,10504.954
2010-11-30 11:30:00,34.4,34.41,34.35,34.41,16951.175838605704,22.1799,22.1864,22.1477,22.1864,16951.1758
2010-11-30 11:35:00,34.4,34.44,34.37,34.4,12892.443595559267,22.1799,22.2057,22.1606,22.1799,12892.4436
2010-11-30 11:40:00,34.41,34.45,34.39,34.43,8714.336874776172,22.1864,22.2122,22.1735,22.1993,8714.3369
2010-11-30 11:45:00,34.43,34.45,34.4,34.43,5968.723886832995,22.1993,22.2122,22.1799,22.1993,5968.7239
2010-11-30 11:50:00,34.41,34.44,34.38,34.41,17786.797182762326,22.1864,22.2057,22.167,22.1864,17786.7972
2010-11-30 11:55:00,34.42,34.51,34.42,34.5,23636.146591858665,22.1928,22.2508,22.1928,22.2444,23636.1466
2010-11-30 12:00:00,34.49,34.49,34.42,34.45,12414.94568461263,22.238,22.238,22.1928,22.2122,12414.9457
2010-11-30 12:05:00,34.47,34.49,34.44,34.46,8475.587919302852,22.2251,22.238,22.2057,22.2186,8475.5879
2010-11-30 12:10:00,34.47,34.49,34.45,34.47,7043.094186462934,22.2251,22.238,22.2122,22.2251,7043.0942
2010-11-30 12:15:00,34.47,34.49,34.45,34.49,5133.102542676375,22.2251,22.238,22.2122,22.238,5133.1025
2010-11-30 12:20:00,34.49,34.5,34.45,34.45,46675.42079503402,22.238,22.2444,22.2122,22.2122,46675.4208
2010-11-30 12:25:00,34.47,34.49,34.46,34.49,2506.864032469858,22.2251,22.238,22.2186,22.238,2506.864
2010-11-30 12:30:00,34.49,34.49,34.43,34.44,11221.200907246031,22.238,22.238,22.1993,22.2057,11221.2009
2010-11-30 12:35:00,34.45,34.45,34.4,34.41,9669.332696669451,22.2122,22.2122,22.1799,22.1864,9669.3327
2010-11-30 12:40:00,34.4,34.46,34.4,34.45,7878.715530619554,22.1799,22.2186,22.1799,22.2122,7878.7155
2010-11-30 12:45:00,34.45,34.48,34.43,34.43,5729.974931359675,22.2122,22.2315,22.1993,22.1993,5729.9749
2010-11-30 12:50:00,34.43,34.49,34.42,34.48,5849.349409096335,22.1993,22.238,22.1928,22.2315,5849.3494
2010-11-30 12:55:00,34.46,34.48,34.44,34.46,4058.732243046437,22.2186,22.2315,22.2057,22.2186,4058.7322
2010-11-30 13:00:00,34.44,34.53,34.44,34.52,17189.924794079026,22.2057,22.2637,22.2057,22.2573,17189.9248
2010-11-30 13:05:00,34.51,34.53,34.47,34.5,24591.14241375194,22.2508,22.2637,22.2251,22.2444,24591.1424
2010-11-30 13:10:00,34.5,34.53,34.49,34.53,9311.209263459472,22.2444,22.2637,22.238,22.2637,9311.2093
2010-11-30 13:15:00,34.54,34.61,34.51,34.6,27098.0064462218,22.2702,22.3153,22.2508,22.3089,27098.0064
2010-11-30 13:20:00,34.61,34.66,34.61,34.65,15996.180016712427,22.3153,22.3476,22.3153,22.3411,15996.18
2010-11-30 13:25:00,34.64,34.64,34.58,34.61,9430.583741196133,22.3347,22.3347,22.296,22.3153,9430.5837
2010-11-30 13:30:00,34.61,34.64,34.57,34.61,7878.715530619554,22.3153,22.3347,22.2895,22.3153,7878.7155
2010-11-30 13:35:00,34.6,34.63,34.6,34.61,5729.974931359675,22.3089,22.3282,22.3089,22.3153,5729.9749
2010-11-30 13:40:00,34.61,34.65,34.52,34.52,15041.184194819149,22.3153,22.3411,22.2573,22.2573,15041.1842
2010-11-30 13:45:00,34.53,34.61,34.53,34.61,6804.345230989615,22.2637,22.3153,22.2637,22.3153,6804.3452
2010-11-30 13:50:00,34.61,34.61,34.55,34.6,8117.464486092873,22.3153,22.3153,22.2766,22.3089,8117.4645
2010-11-30 13:55:00,34.61,34.62,34.56,34.61,6565.596275516295,22.3153,22.3218,22.2831,22.3153,6565.5963
2010-11-30 14:00:00,34.6,34.64,34.58,34.62,17309.299271815686,22.3089,22.3347,22.296,22.3218,17309.2993
2010-11-30 14:05:00,34.63,34.69,34.62,34.69,24949.26584696192,22.3282,22.3669,22.3218,22.3669,24949.2658
2010-11-30 14:10:00,34.69,34.76,34.66,34.66,39512.95213083443,22.3669,22.412,22.3476,22.3476,39512.9521
2010-11-30 14:15:00,34.66,34.72,34.63,34.69,48704.78691655724,22.3476,22.3862,22.3282,22.3669,48704.7869
2010-11-30 14:20:00,34.67,34.7,34.63,34.64,34499.22406589471,22.354,22.3734,22.3282,22.3347,34499.2241
2010-11-30 14:25:00,34.64,34.66,34.61,34.61,26501.134057538497,22.3347,22.3476,22.3153,22.3153,26501.1341
2010-11-30 14:30:00,34.62,34.65,34.56,34.62,49301.65930524054,22.3218,22.3411,22.2831,22.3218,49301.6593
2010-11-30 14:35:00,34.62,34.66,34.61,34.63,14921.809717082488,22.3218,22.3476,22.3153,22.3282,14921.8097
2010-11-30 14:40:00,34.63,34.66,34.63,34.64,19935.5377820222,22.3282,22.3476,22.3282,22.3347,19935.5378
2010-11-30 14:45:00,34.64,34.69,34.61,34.67,24710.5168914886,22.3347,22.3669,22.3153,22.354,24710.5169
2010-11-30 14:50:00,34.66,34.7,34.65,34.69,12056.82225140265,22.3476,22.3734,22.3411,22.3669,12056.8223
2010-11-30 14:55:00,34.7,34.8,34.7,34.75,52047.27229318372,22.3734,22.4378,22.3734,22.4056,52047.2723
2010-11-30 15:00:00,34.75,34.83,34.75,34.82,42974.81198519757,22.4056,22.4572,22.4056,22.4507,42974.812
2010-11-30 15:05:00,34.81,34.82,34.76,34.76,28649.874656798376,22.4443,22.4507,22.412,22.412,28649.8747
2010-11-30 15:10:00,34.76,34.79,34.71,34.78,53957.263936970274,22.412,22.4314,22.3798,22.4249,53957.2639
2010-11-30 15:15:00,34.77,34.8,34.76,34.78,18980.541960128925,22.4185,22.4378,22.412,22.4249,18980.542
2010-11-30 15:20:00,34.77,34.81,34.76,34.79,19099.916437865584,22.4185,22.4443,22.412,22.4314,19099.9164
2010-11-30 15:25:00,34.79,34.81,34.75,34.77,23755.52106959532,22.4314,22.4443,22.4056,22.4185,23755.5211
2010-11-30 15:30:00,34.8,34.81,34.74,34.76,46317.29736182404,22.4378,22.4443,22.3991,22.412,46317.2974
2010-11-30 15:35:00,34.76,34.79,34.75,34.77,45362.30153993076,22.412,22.4314,22.4056,22.4185,45362.3015
2010-11-30 15:40:00,34.76,34.76,34.66,34.68,52882.893637340334,22.412,22.412,22.3476,22.3605,52882.8936
2010-11-30 15:45:00,34.67,34.69,34.61,34.61,69834.06947594605,22.354,22.3669,22.3153,22.3153,69834.0695
2010-11-30 15:50:00,34.61,34.74,34.56,34.66,96096.45457801122,22.3153,22.3991,22.2831,22.3476,96096.4546
2010-11-30 15:55:00,34.66,34.66,34.59,34.61,72699.05694162588,22.3476,22.3476,22.3024,22.3153,72699.0569
2010-12-01 09:30:00,34.98,35.05,34.89,35.01,99558.31443237436,22.5539,22.599,22.4959,22.5732,99558.3144
2010-12-01 09:35:00,35.03,35.24,35.01,35.23,116986.9881819267,22.5861,22.7215,22.5732,22.7151,116986.9882
2010-12-01 09:40:00,35.24,35.38,35.21,35.37,139190.64104094543,22.7215,22.8118,22.7022,22.8053,139190.641
2010-12-01 09:45:00,35.38,35.48,35.34,35.39,132625.0447654291,22.8118,22.8763,22.786,22.8182,132625.0448
2010-12-01 09:50:00,35.38,35.39,35.3,35.32,64581.592455533006,22.8118,22.8182,22.7602,22.7731,64581.5925
2010-12-01 09:55:00,35.32,35.41,35.28,35.39,56225.37901396681,22.7731,22.8311,22.7473,22.8182,56225.379
2010-12-01 10:00:00,35.39,35.43,35.33,35.38,118419.48191476664,22.8182,22.844,22.7796,22.8118,118419.4819
2010-12-01 10:05:00,35.38,35.4,35.13,35.19,84159.00680434523,22.8118,22.8247,22.6506,22.6893,84159.0068
2010-12-01 10:10:00,35.21,35.3,35.18,35.29,52882.893637340334,22.7022,22.7602,22.6828,22.7538,52882.8936
2010-12-01 10:15:00,35.29,35.29,35.15,35.19,96573.95248895786,22.7538,22.7538,22.6635,22.6893,96573.9525
2010-12-01 10:20:00,35.19,35.27,35.15,35.18,55867.25558075684,22.6893,22.7409,22.6635,22.6828,55867.2556
2010-12-01 10:25:00,35.16,35.18,34.97,35.05,74728.4230631491,22.6699,22.6828,22.5474,22.599,74728.4231
2010-12-01 10:30:00,35.05,35.15,35.0,35.15,47630.4166169273,22.599,22.6635,22.5668,22.6635,47630.4166
2010-12-01 10:35:00,35.14,35.28,35.14,35.26,57777.24722454339,22.657,22.7473,22.657,22.7344,57777.2472
2010-12-01 10:40:00,35.27,35.32,35.23,35.32,52524.77020413036,22.7409,22.7731,22.7151,22.7731,52524.7702
2010-12-01 10:45:00,35.32,35.34,35.28,35.33,24829.89136922526,22.7731,22.786,22.7473,22.7796,24829.8914
2010-12-01 10:50:00,35.34,35.34,35.26,35.27,32947.355855318136,22.786,22.786,22.7344,22.7409,32947.3559
2010-12-01 10:55:00,35.28,35.34,35.28,35.28,20771.159126178823,22.7473,22.786,22.7473,22.7473,20771.1591
2010-12-01 11:00:00,35.28,35.35,35.26,35.33,16234.928972185746,22.7473,22.7924,22.7344,22.7796,16234.929
2010-12-01 11:05:00,35.32,35.34,35.31,35.33,11340.57538498269,22.7731,22.786,22.7667,22.7796,11340.5754
2010-12-01 11:10:00,35.33,35.38,35.33,35.38,32589.232422108154,22.7796,22.8118,22.7796,22.8118,32589.2324
2010-12-01 11:15:00,35.38,35.43,35.36,35.43,50495.404082607136,22.8118,22.844,22.7989,22.844,50495.4041
2010-12-01 11:20:00,35.43,35.51,35.43,35.5,88933.98591381163,22.844,22.8956,22.844,22.8892,88933.9859
2010-12-01 11:25:00,35.49,35.52,35.45,35.5,29604.870478691657,22.8827,22.9021,22.8569,22.8892,29604.8705
2010-12-01 11:30:00,35.51,35.52,35.48,35.48,25546.13823564522,22.8956,22.9021,22.8763,22.8763,25546.1382
2010-12-01 11:35:00,35.48,35.52,35.48,35.52,27575.50435716844,22.8763,22.9021,22.8763,22.9021,27575.5044
2010-12-01 11:40:00,35.54,35.58,35.52,35.57,34499.22406589471,22.915,22.9407,22.9021,22.9343,34499.2241
2010-12-01 11:45:00,35.58,35.59,35.56,35.58,30082.368389638294,22.9407,22.9472,22.9278,22.9407,30082.3684
2010-12-01 11:50:00,35.58,35.6,35.56,35.59,73534.6782857825,22.9407,22.9536,22.9278,22.9472,73534.6783
2010-12-01 11:55:00,35.59,35.6,35.55,35.58,58015.99618001672,22.9472,22.9536,22.9214,22.9407,58015.9962
2010-12-01 12:00:00,35.59,35.6,35.54,35.54,47869.16557240062,22.9472,22.9536,22.915,22.915,47869.1656
2010-12-01 12:05:00,35.54,35.56,35.44,35.45,36647.96466515459,22.915,22.9278,22.8505,22.8569,36647.9647
2010-12-01 12:10:00,35.46,35.48,35.43,35.47,14086.188372925868,22.8634,22.8763,22.844,22.8698,14086.1884
2010-12-01 12:15:00,35.48,35.57,35.44,35.57,46794.79527277068,22.8763,22.9343,22.8505,22.9343,46794.7953
2010-12-01 12:20:00,35.57,35.58,35.51,35.58,45720.42497314074,22.9343,22.9407,22.8956,22.9407,45720.425
2010-12-01 12:25:00,35.57,35.58,35.52,35.57,17786.797182762326,22.9343,22.9407,22.9021,22.9343,17786.7972
2010-12-01 12:30:00,35.58,35.58,35.5,35.54,15399.307628029128,22.9407,22.9407,22.8892,22.915,15399.3076
2010-12-01 12:35:00,35.54,35.55,35.52,35.54,15996.180016712427,22.915,22.9214,22.9021,22.915,15996.18
2010-12-01 12:40:00,35.54,35.59,35.54,35.57,10982.451951772711,22.915,22.9472,22.915,22.9343,10982.452
2010-12-01 12:45:00,35.56,35.59,35.55,35.59,47630.4166169273,22.9278,22.9472,22.9214,22.9472,47630.4166
2010-12-01 12:50:00,35.59,35.64,35.57,35.59,57896.62170228005,22.9472,22.9794,22.9343,22.9472,57896.6217
2010-12-01 12:55:00,35.59,35.6,35.54,35.57,19458.039871075565,22.9472,22.9536,22.915,22.9343,19458.0399
2010-12-01 13:00:00,35.57,35.6,35.54,35.58,21845.529425808763,22.9343,22.9536,22.915,22.9407,21845.5294
2010-12-01 13:05:00,35.59,35.6,35.56,35.58,21606.78047033544,22.9472,22.9536,22.9278,22.9407,21606.7805
2010-12-01 13:10:00,35.59,35.64,35.59,35.63,15160.558672555808,22.9472,22.9794,22.9472,22.973,15160.5587
2010-12-01 13:15:00,35.63,35.66,35.62,35.63,48943.53587203056,22.973,22.9923,22.9665,22.973,48943.5359
2010-12-01 13:20:00,35.63,35.69,35.63,35.65,63387.84767816641,22.973,23.0117,22.973,22.9859,63387.8477
2010-12-01 13:25:00,35.64,35.65,35.58,35.58,16593.052405395727,22.9794,22.9859,22.9407,22.9407,16593.0524
2010-12-01 13:30:00,35.59,35.64,35.58,35.62,20890.533603915483,22.9472,22.9794,22.9407,22.9665,20890.5336
2010-12-01 13:35:00,35.63,35.67,35.61,35.64,24113.6445028053,22.973,22.9988,22.9601,22.9794,24113.6445
2010-12-01 13:40:00,35.64,35.64,35.59,35.64,32350.483466634832,22.9794,22.9794,22.9472,22.9794,32350.4835
2010-12-01 13:45:00,35.64,35.66,35.62,35.63,18741.793004655603,22.9794,22.9923,22.9665,22.973,18741.793
2010-12-01 13:50:00,35.64,35.64,35.58,35.59,21487.405992598786,22.9794,22.9794,22.9407,22.9472,21487.406
2010-12-01 13:55:00,35.59,35.61,35.57,35.59,27694.878834905096,22.9472,22.9601,22.9343,22.9472,27694.8788
2010-12-01 14:00:00,35.59,35.59,35.54,35.55,33305.47928852811,22.9472,22.9472,22.915,22.9214,33305.4793
2010-12-01 14:05:00,35.55,35.55,35.51,35.54,22800.52524770204,22.9214,22.9214,22.8956,22.915,22800.5252
2010-12-01 14:10:00,35.54,35.57,35.5,35.51,21606.78047033544,22.915,22.9343,22.8892,22.8956,21606.7805
2010-12-01 14:15:00,35.51,35.57,35.5,35.57,17428.673749552345,22.8956,22.9343,22.8892,22.9343,17428.6737
2010-12-01 14:20:00,35.57,35.59,35.53,35.54,19338.665393338903,22.9343,22.9472,22.9085,22.915,19338.6654
2010-12-01 14:25:00,35.53,35.58,35.51,35.54,12653.694640085949,22.9085,22.9407,22.8956,22.915,12653.6946
2010-12-01 14:30:00,35.54,35.55,35.51,35.54,18264.295093708966,22.915,22.9214,22.8956,22.915,18264.2951
2010-12-01 14:35:00,35.54,35.55,35.52,35.54,17070.550316342367,22.915,22.9214,22.9021,22.915,17070.5503
2010-12-01 14:40:00,35.54,35.59,35.54,35.59,29007.99809000836,22.915,22.9472,22.915,22.9472,29007.9981
2010-12-01 14:45:00,35.6,35.64,35.58,35.62,29007.99809000836,22.9536,22.9794,22.9407,22.9665,29007.9981
2010-12-01 14:50:00,35.62,35.64,35.6,35.61,14802.435239345828,22.9665,22.9794,22.9536,22.9601,14802.4352
2010-12-01 14:55:00,35.61,35.64,35.61,35.63,28769.249134535035,22.9601,22.9794,22.9601,22.973,28769.2491
2010-12-01 15:00:00,35.64,35.64,35.56,35.59,20293.661215232183,22.9794,22.9794,22.9278,22.9472,20293.6612
2010-12-01 15:05:00,35.59,35.62,35.59,35.61,13608.69046197923,22.9472,22.9665,22.9472,22.9601,13608.6905
2010-12-01 15:10:00,35.6,35.64,35.57,35.59,34737.97302136803,22.9536,22.9794,22.9343,22.9472,34737.973
2010-12-01 15:15:00,35.6,35.63,35.58,35.6,14444.311806135847,22.9536,22.973,22.9407,22.9536,14444.3118
2010-12-01 15:20:00,35.6,35.64,35.59,35.63,28769.249134535035,22.9536,22.9794,22.9472,22.973,28769.2491
2010-12-01 15:25:00,35.64,35.64,35.59,35.59,38438.58183120449,22.9794,22.9794,22.9472,22.9472,38438.5818
2010-12-01 15:30:00,35.59,35.6,35.57,35.57,33186.104810791454,22.9472,22.9536,22.9343,22.9343,33186.1048
2010-12-01 15:35:00,35.57,35.59,35.54,35.54,36051.09227647129,22.9343,22.9472,22.915,22.915,36051.0923
2010-12-01 15:40:00,35.54,35.56,35.41,35.43,111137.63877283037,22.915,22.9278,22.8311,22.844,111137.6388
2010-12-01 15:45:00,35.43,35.43,35.35,35.37,112928.25593888026,22.844,22.844,22.7924,22.8053,112928.2559
2010-12-01 15:50:00,35.37,35.39,35.27,35.27,118180.7329592933,22.8053,22.8182,22.7409,22.7409,118180.733
2010-12-01 15:55:00,35.28,35.4,35.23,35.38,279813.7758147308,22.7473,22.8247,22.7151,22.8118,279813.7758
2010-12-02 09:30:00,35.38,35.52,35.31,35.44,85830.24949265846,22.8118,22.9021,22.7667,22.8505,85830.2495
2010-12-02 09:35:00,35.43,35.58,35.38,35.48,58135.370657753374,22.844,22.9407,22.8118,22.8763,58135.3707
2010-12-02 09:40:00,35.48,35.58,35.44,35.55,63865.34558911304,22.8763,22.9407,22.8505,22.9214,63865.3456
2010-12-02 09:45:00,35.56,35.58,35.48,35.53,26620.50853527516,22.9278,22.9407,22.8763,22.9085,26620.5085
2010-12-02 09:50:00,35.52,35.58,35.48,35.58,26978.631968485137,22.9021,22.9407,22.8763,22.9407,26978.632
2010-12-02 09:55:00,35.58,35.59,35.54,35.58,71624.68664199594,22.9407,22.9472,22.915,22.9407,71624.6866
2010-12-02 10:00:00,35.58,35.6,35.56,35.59,123433.20997970634,22.9407,22.9536,22.9278,22.9472,123433.21
2010-12-02 10:05:00,35.59,35.61,35.54,35.54,119374.4777366599,22.9472,22.9601,22.915,22.915,119374.4777
2010-12-02 10:10:00,35.56,35.64,35.56,35.64,92395.84576817475,22.9278,22.9794,22.9278,22.9794,92395.8458
2010-12-02 10:15:00,35.64,35.71,35.63,35.64,50614.7785603438,22.9794,23.0246,22.973,22.9794,50614.7786
2010-12-02 10:20:00,35.64,35.72,35.64,35.71,42855.437507460905,22.9794,23.031,22.9794,23.0246,42855.4375
2010-12-02 10:25:00,35.72,35.81,35.71,35.8,58374.11961322669,23.031,23.089,23.0246,23.0826,58374.1196
2010-12-02 10:30:00,35.8,35.86,35.77,35.86,33902.35167721141,23.0826,23.1213,23.0633,23.1213,33902.3517
2010-12-02 10:35:00,35.86,35.9,35.83,35.88,52166.64677092038,23.1213,23.1471,23.1019,23.1342,52166.6468
2010-12-02 10:40:00,35.88,35.97,35.88,35.95,61119.73260116987,23.1342,23.1922,23.1342,23.1793,61119.7326
2010-12-02 10:45:00,35.95,36.0,35.89,35.89,86068.9984481318,23.1793,23.2115,23.1406,23.1406,86068.9984
2010-12-02 10:50:00,35.89,35.94,35.81,35.83,59448.48991285663,23.1406,23.1729,23.089,23.1019,59448.4899
2010-12-02 10:55:00,35.83,35.85,35.78,35.85,50256.65512713382,23.1019,23.1148,23.0697,23.1148,50256.6551
2010-12-02 11:00:00,35.85,35.88,35.85,35.88,21845.529425808763,23.1148,23.1342,23.1148,23.1342,21845.5294
2010-12-02 11:05:00,35.88,35.9,35.86,35.88,58851.61752417333,23.1342,23.1471,23.1213,23.1342,58851.6175
2010-12-02 11:10:00,35.88,35.96,35.85,35.9,99558.31443237436,23.1342,23.1858,23.1148,23.1471,99558.3144
2010-12-02 11:15:00,35.9,35.92,35.9,35.91,54912.259758863554,23.1471,23.16,23.1471,23.1535,54912.2598
2010-12-02 11:20:00,35.91,36.01,35.9,35.97,115554.49444908678,23.1535,23.218,23.1471,23.1922,115554.4944
2010-12-02 11:25:00,35.97,36.01,35.95,36.0,41303.56929688433,23.1922,23.218,23.1793,23.2115,41303.5693
2010-12-02 11:30:00,35.99,36.0,35.93,35.93,31634.23660021488,23.2051,23.2115,23.1664,23.1664,31634.2366
2010-12-02 11:35:00,35.94,35.95,35.91,35.91,33186.104810791454,23.1729,23.1793,23.1535,23.1535,33186.1048
2010-12-02 11:40:00,35.91,35.93,35.89,35.89,27694.878834905096,23.1535,23.1664,23.1406,23.1406,27694.8788
2010-12-02 11:45:00,35.89,35.92,35.89,35.9,12414.94568461263,23.1406,23.16,23.1406,23.1471,12414.9457
2010-12-02 11:50:00,35.9,35.97,35.9,35.93,53957.263936970274,23.1471,23.1922,23.1471,23.1664,53957.2639
2010-12-02 11:55:00,35.93,35.95,35.92,35.94,16115.554494449088,23.1664,23.1793,23.16,23.1729,16115.5545
2010-12-02 12:00:00,35.94,35.96,35.91,35.95,22323.0273367554,23.1729,23.1858,23.1535,23.1793,22323.0273
2010-12-02 12:05:00,35.95,35.98,35.95,35.97,11579.32434045601,23.1793,23.1987,23.1793,23.1922,11579.3243
2010-12-02 12:10:00,35.97,35.98,35.95,35.95,11579.32434045601,23.1922,23.1987,23.1793,23.1793,11579.3243
2010-12-02 12:15:00,35.97,36.0,35.95,35.97,18144.920615972303,23.1922,23.2115,23.1793,23.1922,18144.9206
2010-12-02 12:20:00,35.98,36.02,35.95,35.99,38557.956308941146,23.1987,23.2244,23.1793,23.2051,38557.9563
2010-12-02 12:25:00,36.0,36.0,35.94,35.95,21248.657037125464,23.2115,23.2115,23.1729,23.1793,21248.657
2010-12-02 12:30:00,35.95,35.97,35.95,35.97,12295.57120687597,23.1793,23.1922,23.1793,23.1922,12295.5712
2010-12-02 12:35:00,35.97,36.02,35.96,36.01,34141.100632684735,23.1922,23.2244,23.1858,23.218,34141.1006
2010-12-02 12:40:00,36.01,36.02,36.0,36.02,30082.368389638294,23.218,23.2244,23.2115,23.2244,30082.3684
2010-12-02 12:45:00,36.01,36.07,36.0,36.05,87143.36874776172,23.218,23.2567,23.2115,23.2438,87143.3687
2010-12-02 12:50:00,36.05,36.09,36.02,36.04,32111.73451116152,23.2438,23.2696,23.2244,23.2373,32111.7345
2010-12-02 12:55:00,36.05,36.1,36.05,36.06,13489.315984242568,23.2438,23.276,23.2438,23.2502,13489.316
2010-12-02 13:00:00,36.06,36.09,36.05,36.07,29604.870478691657,23.2502,23.2696,23.2438,23.2567,29604.8705
2010-12-02 13:05:00,36.07,36.09,36.05,36.06,35931.71779873463,23.2567,23.2696,23.2438,23.2502,35931.7178
2010-12-02 13:10:00,36.05,36.06,36.0,36.02,43929.807807090845,23.2438,23.2502,23.2115,23.2244,43929.8078
2010-12-02 13:15:00,36.02,36.03,35.99,36.01,23636.146591858665,23.2244,23.2309,23.2051,23.218,23636.1466
2010-12-02 13:20:00,36.02,36.03,35.93,35.94,22203.65285901874,23.2244,23.2309,23.1664,23.1729,22203.6529
2010-12-02 13:25:00,35.95,35.98,35.9,35.96,38916.07974215113,23.1793,23.1987,23.1471,23.1858,38916.0797
2010-12-02 13:30:00,35.96,35.98,35.93,35.93,39274.20317536111,23.1858,23.1987,23.1664,23.1664,39274.2032
2010-12-02 13:35:00,35.94,36.0,35.94,35.96,29724.24495642832,23.1729,23.2115,23.1729,23.1858,29724.245
2010-12-02 13:40:00,35.96,35.97,35.93,35.95,22919.8997254387,23.1858,23.1922,23.1664,23.1793,22919.8997
2010-12-02 13:45:00,35.94,36.0,35.93,36.0,38916.07974215113,23.1729,23.2115,23.1664,23.2115,38916.0797
2010-12-02 13:50:00,36.0,36.0,35.94,35.97,26143.01062432852,23.2115,23.2115,23.1729,23.1922,26143.0106
2010-12-02 13:55:00,35.96,35.98,35.92,35.95,30679.2407783216,23.1858,23.1987,23.16,23.1793,30679.2408
2010-12-02 14:00:00,35.95,35.96,35.91,35.95,41064.820341411,23.1793,23.1858,23.1535,23.1793,41064.8203
2010-12-02 14:05:00,35.95,36.01,35.95,35.99,41422.94377462099,23.1793,23.218,23.1793,23.2051,41422.9438
2010-12-02 14:10:00,35.99,36.0,35.91,35.91,23636.146591858665,23.2051,23.2115,23.1535,23.1535,23636.1466
2010-12-02 14:15:00,35.91,35.94,35.86,35.91,61477.856034379845,23.1535,23.1729,23.1213,23.1535,61477.856
2010-12-02 14:20:00,35.91,35.99,35.91,35.95,60642.23469022323,23.1535,23.2051,23.1535,23.1793,60642.2347
2010-12-02 14:25:00,35.95,35.99,35.91,35.93,42616.68855198759,23.1793,23.2051,23.1535,23.1664,42616.6886
2010-12-02 14:30:00,35.93,35.93,35.87,35.88,38557.956308941146,23.1664,23.1664,23.1277,23.1342,38557.9563
2010-12-02 14:35:00,35.88,35.89,35.83,35.86,25068.64032469858,23.1342,23.1406,23.1019,23.1213,25068.6403
2010-12-02 14:40:00,35.85,35.89,35.83,35.83,27575.50435716844,23.1148,23.1406,23.1019,23.1019,27575.5044
2010-12-02 14:45:00,35.83,35.83,35.75,35.75,54673.51080339024,23.1019,23.1019,23.0504,23.0504,54673.5108
2010-12-02 14:50:00,35.76,35.79,35.74,35.74,36528.59018741793,23.0568,23.0761,23.0439,23.0439,36528.5902
2010-12-02 14:55:00,35.74,35.74,35.71,35.72,29604.870478691657,23.0439,23.0439,23.0246,23.031,29604.8705
2010-12-02 15:00:00,35.73,35.75,35.7,35.73,15996.180016712427,23.0375,23.0504,23.0181,23.0375,15996.18
2010-12-02 15:05:00,35.73,35.77,35.69,35.76,31156.73868926824,23.0375,23.0633,23.0117,23.0568,31156.7387
2010-12-02 15:10:00,35.76,35.84,35.75,35.83,37602.960487047865,23.0568,23.1084,23.0504,23.1019,37602.9605
2010-12-02 15:15:00,35.83,35.9,35.82,35.89,37244.83705383789,23.1019,23.1471,23.0955,23.1406,37244.8371
2010-12-02 15:20:00,35.89,35.94,35.88,35.91,52763.51915960368,23.1406,23.1729,23.1342,23.1535,52763.5192
2010-12-02 15:25:00,35.91,35.94,35.89,35.94,28053.00226811508,23.1535,23.1729,23.1406,23.1729,28053.0023
2010-12-02 15:30:00,35.93,35.98,35.9,35.98,40467.94795272771,23.1664,23.1987,23.1471,23.1987,40467.948
2010-12-02 15:35:00,35.97,35.97,35.93,35.97,15518.682105765787,23.1922,23.1922,23.1664,23.1922,15518.6821
2010-12-02 15:40:00,35.96,35.97,35.92,35.93,42974.81198519757,23.1858,23.1922,23.16,23.1664,42974.812
2010-12-02 15:45:00,35.92,35.96,35.9,35.91,50017.9061716605,23.16,23.1858,23.1471,23.1535,50017.9062
2010-12-02 15:50:00,35.92,35.95,35.89,35.95,54196.01289244359,23.16,23.1793,23.1406,23.1793,54196.0129
2010-12-02 15:55:00,35.95,35.97,35.91,35.93,143129.99880625523,23.1793,23.1922,23.1535,23.1664,143129.9988
2010-12-03 09:30:00,35.68,35.76,35.6,35.62,96096.45457801122,23.0052,23.0568,22.9536,22.9665,96096.4546
2010-12-03 09:35:00,35.63,35.81,35.5,35.77,100393.93577653095,22.973,23.089,22.8892,23.0633,100393.9358
2010-12-03 09:40:00,35.79,35.9,35.78,35.85,35096.09645457801,23.0761,23.1471,23.0697,23.1148,35096.0965
2010-12-03 09:45:00,35.85,35.92,35.85,35.92,41064.820341411,23.1148,23.16,23.1148,23.16,41064.8203
2010-12-03 09:50:00,35.92,35.94,35.77,35.85,44765.42915124746,23.16,23.1729,23.0633,23.1148,44765.4292
2010-12-03 09:55:00,35.85,35.92,35.8,35.8,27575.50435716844,23.1148,23.16,23.0826,23.0826,27575.5044
2010-12-03 10:00:00,35.86,36.16,35.85,36.16,111615.136683777,23.1213,23.3147,23.1148,23.3147,111615.1367
2010-12-03 10:05:00,36.15,36.39,36.11,36.32,240062.07472842303,23.3083,23.463,23.2825,23.4179,240062.0747
2010-12-03 10:10:00,36.32,36.32,36.16,36.22,67565.9543989495,23.4179,23.4179,23.3147,23.3534,67565.9544
2010-12-03 10:15:00,36.21,36.24,36.16,36.23,119851.97564760654,23.3469,23.3663,23.3147,23.3598,119851.9756
2010-12-03 10:20:00,36.23,36.23,36.16,36.17,66372.20962158291,23.3598,23.3598,23.3147,23.3212,66372.2096
2010-12-03 10:25:00,36.17,36.21,36.16,36.21,52524.77020413036,23.3212,23.3469,23.3147,23.3469,52524.7702
2010-12-03 10:30:00,36.21,36.25,36.16,36.23,50734.15303808045,23.3469,23.3727,23.3147,23.3598,50734.153
2010-12-03 10:35:00,36.23,36.26,36.19,36.2,61955.35394532649,23.3598,23.3792,23.3341,23.3405,61955.3539
2010-12-03 10:40:00,36.21,36.25,36.16,36.18,57777.24722454339,23.3469,23.3727,23.3147,23.3276,57777.2472
2010-12-03 10:45:00,36.18,36.26,36.18,36.23,46914.16975050734,23.3276,23.3792,23.3276,23.3598,46914.1698
2010-12-03 10:50:00,36.23,36.34,36.22,36.34,69834.06947594605,23.3598,23.4308,23.3534,23.4308,69834.0695
2010-12-03 10:55:00,36.33,36.35,36.27,36.32,33066.730333054795,23.4243,23.4372,23.3856,23.4179,33066.7303
2010-12-03 11:00:00,36.31,36.32,36.21,36.25,26023.63614659186,23.4114,23.4179,23.3469,23.3727,26023.6361
2010-12-03 11:05:00,36.26,36.33,36.25,36.31,35454.21988778799,23.3792,23.4243,23.3727,23.4114,35454.2199
2010-12-03 11:10:00,36.31,36.31,36.22,36.27,21129.2825593888,23.4114,23.4114,23.3534,23.3856,21129.2826
2010-12-03 11:15:00,36.25,36.32,36.25,36.27,25188.01480243524,23.3727,23.4179,23.3727,23.3856,25188.0148
2010-12-03 11:20:00,36.29,36.31,36.18,36.25,28649.874656798376,23.3985,23.4114,23.3276,23.3727,28649.8747
2010-12-03 11:25:00,36.25,36.26,36.16,36.16,17189.924794079026,23.3727,23.3792,23.3147,23.3147,17189.9248
2010-12-03 11:30:00,36.16,36.18,36.08,36.08,34499.22406589471,23.3147,23.3276,23.2631,23.2631,34499.2241
2010-12-03 11:35:00,36.08,36.16,36.07,36.1,47391.66766145398,23.2631,23.3147,23.2567,23.276,47391.6677
2010-12-03 11:40:00,36.1,36.17,36.1,36.15,15876.805538975766,23.276,23.3212,23.276,23.3083,15876.8055
2010-12-03 11:45:00,36.16,36.19,36.12,36.16,22442.401814492063,23.3147,23.3341,23.2889,23.3147,22442.4018
2010-12-03 11:50:00,36.16,36.16,36.1,36.11,11698.69881819267,23.3147,23.3147,23.276,23.2825,11698.6988
2010-12-03 11:55:00,36.12,36.16,36.12,36.14,13966.813895189209,23.2889,23.3147,23.2889,23.3018,13966.8139
2010-12-03 12:00:00,36.15,36.19,36.15,36.17,11579.32434045601,23.3083,23.3341,23.3083,23.3212,11579.3243
2010-12-03 12:05:00,36.18,36.23,36.18,36.22,31156.73868926824,23.3276,23.3598,23.3276,23.3534,31156.7387
2010-12-03 12:10:00,36.22,36.27,36.22,36.26,33186.104810791454,23.3534,23.3856,23.3534,23.3792,33186.1048
2010-12-03 12:15:00,36.26,36.31,36.25,36.31,42497.31407425093,23.3792,23.4114,23.3727,23.4114,42497.3141
2010-12-03 12:20:00,36.31,36.34,36.3,36.32,20293.661215232183,23.4114,23.4308,23.405,23.4179,20293.6612
2010-12-03 12:25:00,36.33,36.34,36.26,36.33,23516.772114122,23.4243,23.4308,23.3792,23.4243,23516.7721
2010-12-03 12:30:00,36.32,36.33,36.3,36.31,16593.052405395727,23.4179,23.4243,23.405,23.4114,16593.0524
2010-12-03 12:35:00,36.31,36.38,36.25,36.37,118419.48191476664,23.4114,23.4566,23.3727,23.4501,118419.4819
2010-12-03 12:40:00,36.37,36.37,36.3,36.33,53718.51498149696,23.4501,23.4501,23.405,23.4243,53718.515
2010-12-03 12:45:00,36.34,36.36,36.31,36.36,13728.064939715889,23.4308,23.4437,23.4114,23.4437,13728.0649
2010-12-03 12:50:00,36.35,36.36,36.34,36.36,16831.801360869045,23.4372,23.4437,23.4308,23.4437,16831.8014
2010-12-03 12:55:00,36.36,36.36,36.33,36.34,27336.75540169512,23.4437,23.4437,23.4243,23.4308,27336.7554
2010-12-03 13:00:00,36.35,36.39,36.35,36.38,34499.22406589471,23.4372,23.463,23.4372,23.4566,34499.2241
2010-12-03 13:05:00,36.37,36.41,36.37,36.41,31634.23660021488,23.4501,23.4759,23.4501,23.4759,31634.2366
2010-12-03 13:10:00,36.41,36.44,36.4,36.41,21487.405992598786,23.4759,23.4952,23.4695,23.4759,21487.406
2010-12-03 13:15:00,36.41,36.41,36.39,36.39,14563.686283872508,23.4759,23.4759,23.463,23.463,14563.6863
2010-12-03 13:20:00,36.4,36.42,36.39,36.41,18144.920615972303,23.4695,23.4823,23.463,23.4759,18144.9206
2010-12-03 13:25:00,36.41,36.41,36.36,36.37,36647.96466515459,23.4759,23.4759,23.4437,23.4501,36647.9647
2010-12-03 13:30:00,36.37,36.4,36.37,36.37,18383.669571445625,23.4501,23.4695,23.4501,23.4501,18383.6696
2010-12-03 13:35:00,36.38,36.4,36.36,36.39,11698.69881819267,23.4566,23.4695,23.4437,23.463,11698.6988
2010-12-03 13:40:00,36.39,36.4,36.36,36.4,34618.59854363137,23.463,23.4695,23.4437,23.4695,34618.5985
2010-12-03 13:45:00,36.4,36.4,36.36,36.38,30798.615256058256,23.4695,23.4695,23.4437,23.4566,30798.6153
2010-12-03 13:50:00,36.38,36.41,36.37,36.41,35573.59436552465,23.4566,23.4759,23.4501,23.4759,35573.5944
2010-12-03 13:55:00,36.41,36.42,36.39,36.41,24233.01898054196,23.4759,23.4823,23.463,23.4759,24233.019
2010-12-03 14:00:00,36.41,36.43,36.38,36.38,20293.661215232183,23.4759,23.4888,23.4566,23.4566,20293.6612
2010-12-03 14:05:00,36.38,36.4,36.3,36.35,36767.33914289125,23.4566,23.4695,23.405,23.4372,36767.3391
2010-12-03 14:10:00,36.36,36.39,36.34,36.36,20651.784648442164,23.4437,23.463,23.4308,23.4437,20651.7846
2010-12-03 14:15:00,36.36,36.42,36.36,36.42,18980.541960128925,23.4437,23.4823,23.4437,23.4823,18980.542
2010-12-03 14:20:00,36.42,36.43,36.4,36.4,8356.213441566193,23.4823,23.4888,23.4695,23.4695,8356.2134
2010-12-03 14:25:00,36.41,36.44,36.4,36.43,20890.533603915483,23.4759,23.4952,23.4695,23.4888,20890.5336
2010-12-03 14:30:00,36.43,36.51,36.43,36.51,62910.34976721977,23.4888,23.5404,23.4888,23.5404,62910.3498
2010-12-03 14:35:00,36.51,36.62,36.49,36.57,81532.76829413872,23.5404,23.6113,23.5275,23.5791,81532.7683
2010-12-03 14:40:00,36.57,36.62,36.5,36.62,45362.30153993076,23.5791,23.6113,23.5339,23.6113,45362.3015
2010-12-03 14:45:00,36.62,36.62,36.58,36.59,19577.414348812224,23.6113,23.6113,23.5855,23.592,19577.4143
2010-12-03 14:50:00,36.57,36.59,36.54,36.57,21248.657037125464,23.5791,23.592,23.5597,23.5791,21248.657
2010-12-03 14:55:00,36.57,36.6,36.52,36.57,44646.0546735108,23.5791,23.5984,23.5468,23.5791,44646.0547
2010-12-03 15:00:00,36.57,36.6,36.55,36.57,94783.33532290797,23.5791,23.5984,23.5662,23.5791,94783.3353
2010-12-03 15:05:00,36.57,36.63,36.56,36.59,38916.07974215113,23.5791,23.6177,23.5726,23.592,38916.0797
2010-12-03 15:10:00,36.59,36.62,36.59,36.62,19577.414348812224,23.592,23.6113,23.592,23.6113,19577.4143
2010-12-03 15:15:00,36.61,36.65,36.61,36.64,26859.25749074848,23.6049,23.6306,23.6049,23.6242,26859.2575
2010-12-03 15:20:00,36.65,36.69,36.64,36.69,69237.19708726274,23.6306,23.6564,23.6242,23.6564,69237.1971
2010-12-03 15:25:00,36.69,36.72,36.68,36.72,66969.08201026621,23.6564,23.6758,23.65,23.6758,66969.082
2010-12-03 15:30:00,36.72,36.72,36.62,36.71,79384.02769487884,23.6758,23.6758,23.6113,23.6693,79384.0277
2010-12-03 15:35:00,36.72,36.81,36.72,36.79,107795.1533962039,23.6758,23.7338,23.6758,23.7209,107795.1534
2010-12-03 15:40:00,36.79,36.83,36.72,36.72,86546.49635907843,23.7209,23.7467,23.6758,23.6758,86546.4964
2010-12-03 15:45:00,36.74,36.78,36.67,36.68,139071.26656320877,23.6887,23.7145,23.6435,23.65,139071.2666
2010-12-03 15:50:00,36.68,36.72,36.65,36.67,117106.36265966335,23.65,23.6758,23.6306,23.6435,117106.3627
2010-12-03 15:55:00,36.67,36.72,36.56,36.59,254387.01205682225,23.6435,23.6758,23.5726,23.592,254387.0121
2010-12-06 09:30:00,36.47,36.52,36.2,36.32,79264.65321714217,23.5146,23.5468,23.3405,23.4179,79264.6532
2010-12-06 09:35:00,36.32,36.44,36.29,36.44,58851.61752417333,23.4179,23.4952,23.3985,23.4952,58851.6175
2010-12-06 09:40:00,36.44,36.49,36.38,36.47,47033.544228244,23.4952,23.5275,23.4566,23.5146,47033.5442
2010-12-06 09:45:00,36.48,36.49,36.33,36.36,37961.08392025785,23.521,23.5275,23.4243,23.4437,37961.0839
2010-12-06 09:50:00,36.36,36.36,36.19,36.19,71624.68664199594,23.4437,23.4437,23.3341,23.3341,71624.6866
2010-12-06 09:55:00,36.19,36.26,36.05,36.07,69714.69499820938,23.3341,23.3792,23.2438,23.2567,69714.695
2010-12-06 10:00:00,36.07,36.21,36.07,36.16,44646.0546735108,23.2567,23.3469,23.2567,23.3147,44646.0547
2010-12-06 10:05:00,36.15,36.27,36.14,36.23,26978.631968485137,23.3083,23.3856,23.3018,23.3598,26978.632
2010-12-06 10:10:00,36.23,36.31,36.16,36.22,28291.751223588395,23.3598,23.4114,23.3147,23.3534,28291.7512
2010-12-06 10:15:00,36.21,36.26,36.16,36.19,28769.249134535035,23.3469,23.3792,23.3147,23.3341,28769.2491
2010-12-06 10:20:00,36.17,36.31,36.16,36.25,24113.6445028053,23.3212,23.4114,23.3147,23.3727,24113.6445
2010-12-06 10:25:00,36.26,36.27,36.19,36.26,24471.76793601528,23.3792,23.3856,23.3341,23.3792,24471.7679
2010-12-06 10:30:00,36.27,36.29,36.19,36.22,19816.163304285543,23.3856,23.3985,23.3341,23.3534,19816.1633
2010-12-06 10:35:00,36.23,36.28,36.19,36.19,32947.355855318136,23.3598,23.3921,23.3341,23.3341,32947.3559
2010-12-06 10:40:00,36.19,36.19,36.15,36.16,13369.94150650591,23.3341,23.3341,23.3083,23.3147,13369.9415
2010-12-06 10:45:00,36.16,36.21,36.15,36.2,19935.5377820222,23.3147,23.3469,23.3083,23.3405,19935.5378
2010-12-06 10:50:00,36.2,36.22,36.18,36.21,13250.567028769248,23.3405,23.3534,23.3276,23.3469,13250.567
2010-12-06 10:55:00,36.21,36.28,36.21,36.27,10743.702996299393,23.3469,23.3921,23.3469,23.3856,10743.703
2010-12-06 11:00:00,36.27,36.3,36.23,36.23,15638.056583502446,23.3856,23.405,23.3598,23.3598,15638.0566
2010-12-06 11:05:00,36.24,36.3,36.24,36.26,30679.2407783216,23.3663,23.405,23.3663,23.3792,30679.2408
2010-12-06 11:10:00,36.28,36.31,36.21,36.26,18622.418526918944,23.3921,23.4114,23.3469,23.3792,18622.4185
2010-12-06 11:15:00,36.27,36.27,36.18,36.21,19099.916437865584,23.3856,23.3856,23.3276,23.3469,19099.9164
2010-12-06 11:20:00,36.21,36.24,36.2,36.22,10743.702996299393,23.3469,23.3663,23.3405,23.3534,10743.703
2010-12-06 11:25:00,36.22,36.27,36.21,36.22,21487.405992598786,23.3534,23.3856,23.3469,23.3534,21487.406
2010-12-06 11:30:00,36.23,36.23,36.18,36.18,16951.175838605704,23.3598,23.3598,23.3276,23.3276,16951.1758
2010-12-06 11:35:00,36.18,36.23,36.16,36.19,43213.56094067088,23.3276,23.3598,23.3147,23.3341,43213.5609
2010-12-06 11:40:00,36.17,36.22,36.17,36.19,34737.97302136803,23.3212,23.3534,23.3212,23.3341,34737.973
2010-12-06 11:45:00,36.19,36.21,36.15,36.15,21487.405992598786,23.3341,23.3469,23.3083,23.3083,21487.406
2010-12-06 11:50:00,36.15,36.16,36.1,36.13,25068.64032469858,23.3083,23.3147,23.276,23.2954,25068.6403
2010-12-06 11:55:00,36.12,36.17,36.1,36.15,6446.2217977796345,23.2889,23.3212,23.276,23.3083,6446.2218
2010-12-06 12:00:00,36.16,36.16,36.11,36.11,25307.389280171898,23.3147,23.3147,23.2825,23.2825,25307.3893
2010-12-06 12:05:00,36.11,36.11,36.09,36.09,39393.57765309777,23.2825,23.2825,23.2696,23.2696,39393.5777
2010-12-06 12:10:00,36.09,36.13,36.07,36.13,22681.15076996538,23.2696,23.2954,23.2567,23.2954,22681.1508
2010-12-06 12:15:00,36.13,36.13,36.1,36.1,5729.974931359675,23.2954,23.2954,23.276,23.276,5729.9749
2010-12-06 12:20:00,36.09,36.16,36.08,36.15,25546.13823564522,23.2696,23.3147,23.2631,23.3083,25546.1382
2010-12-06 12:25:00,36.15,36.17,36.13,36.17,22203.65285901874,23.3083,23.3212,23.2954,23.3212,22203.6529
2010-12-06 12:30:00,36.17,36.26,36.17,36.25,17309.299271815686,23.3212,23.3792,23.3212,23.3727,17309.2993
2010-12-06 12:35:00,36.25,36.27,36.18,36.26,23516.772114122,23.3727,23.3856,23.3276,23.3792,23516.7721
2010-12-06 12:40:00,36.26,36.29,36.22,36.28,15279.933150292469,23.3792,23.3985,23.3534,23.3921,15279.9332
2010-12-06 12:45:00,36.29,36.29,36.26,36.27,7520.592097409573,23.3985,23.3985,23.3792,23.3856,7520.5921
2010-12-06 12:50:00,36.27,36.3,36.26,36.29,10982.451951772711,23.3856,23.405,23.3792,23.3985,10982.452
2010-12-06 12:55:00,36.27,36.36,36.27,36.35,15518.682105765787,23.3856,23.4437,23.3856,23.4372,15518.6821
2010-12-06 13:00:00,36.35,36.42,36.34,36.41,23158.64868091202,23.4372,23.4823,23.4308,23.4759,23158.6487
2010-12-06 13:05:00,36.41,36.42,36.39,36.4,12414.94568461263,23.4759,23.4823,23.463,23.4695,12414.9457
2010-12-06 13:10:00,36.4,36.41,36.37,36.4,13250.567028769248,23.4695,23.4759,23.4501,23.4695,13250.567
2010-12-06 13:15:00,36.4,36.41,36.36,36.41,12892.443595559267,23.4695,23.4759,23.4437,23.4759,12892.4436
2010-12-06 13:20:00,36.41,36.41,36.37,36.41,10743.702996299393,23.4759,23.4759,23.4501,23.4759,10743.703
2010-12-06 13:25:00,36.39,36.41,36.37,36.41,7998.090008356214,23.463,23.4759,23.4501,23.4759,7998.09
2010-12-06 13:30:00,36.42,36.42,36.39,36.41,23636.146591858665,23.4823,23.4823,23.463,23.4759,23636.1466
2010-12-06 13:35:00,36.42,36.42,36.4,36.41,9191.834785722813,23.4823,23.4823,23.4695,23.4759,9191.8348
2010-12-06 13:40:00,36.41,36.42,36.4,36.41,17309.299271815686,23.4759,23.4823,23.4695,23.4759,17309.2993
2010-12-06 13:45:00,36.41,36.42,36.39,36.41,15876.805538975766,23.4759,23.4823,23.463,23.4759,15876.8055
2010-12-06 13:50:00,36.41,36.42,36.41,36.41,11101.82642950937,23.4759,23.4823,23.4759,23.4759,11101.8264
2010-12-06 13:55:00,36.41,36.44,36.4,36.43,15399.307628029128,23.4759,23.4952,23.4695,23.4888,15399.3076
2010-12-06 14:00:00,36.43,36.45,36.41,36.44,10743.702996299393,23.4888,23.5017,23.4759,23.4952,10743.703
2010-12-06 14:05:00,36.44,36.47,36.42,36.46,15399.307628029128,23.4952,23.5146,23.4823,23.5081,15399.3076
2010-12-06 14:10:00,36.46,36.57,36.43,36.53,45959.17392861406,23.5081,23.5791,23.4888,23.5533,45959.1739
2010-12-06 14:15:00,36.54,36.59,36.49,36.59,51331.02542676376,23.5597,23.592,23.5275,23.592,51331.0254
2010-12-06 14:20:00,36.58,36.58,36.54,36.57,16234.928972185746,23.5855,23.5855,23.5597,23.5791,16234.929
2010-12-06 14:25:00,36.57,36.59,36.51,36.55,18383.669571445625,23.5791,23.592,23.5404,23.5662,18383.6696
2010-12-06 14:30:00,36.55,36.59,36.55,36.59,30917.989733794915,23.5662,23.592,23.5662,23.592,30917.9897
2010-12-06 14:35:00,36.59,36.65,36.57,36.62,31992.36003342485,23.592,23.6306,23.5791,23.6113,31992.36
2010-12-06 14:40:00,36.62,36.63,36.6,36.63,9788.707174406112,23.6113,23.6177,23.5984,23.6177,9788.7072
2010-12-06 14:45:00,36.63,36.65,36.62,36.65,14802.435239345828,23.6177,23.6306,23.6113,23.6306,14802.4352
2010-12-06 14:50:00,36.64,36.65,36.62,36.64,19219.290915602243,23.6242,23.6306,23.6113,23.6242,19219.2909
2010-12-06 14:55:00,36.64,36.65,36.63,36.63,6923.719708726274,23.6242,23.6306,23.6177,23.6177,6923.7197
2010-12-06 15:00:00,36.63,36.7,36.62,36.7,33424.85376626477,23.6177,23.6629,23.6113,23.6629,33424.8538
2010-12-06 15:05:00,36.7,36.73,36.65,36.69,31395.487644741555,23.6629,23.6822,23.6306,23.6564,31395.4876
2010-12-06 15:10:00,36.69,36.73,36.66,36.71,31037.36421153157,23.6564,23.6822,23.6371,23.6693,31037.3642
2010-12-06 15:15:00,36.72,36.72,36.65,36.67,13608.69046197923,23.6758,23.6758,23.6306,23.6435,13608.6905
2010-12-06 15:20:00,36.67,36.7,36.62,36.64,29843.61943416497,23.6435,23.6629,23.6113,23.6242,29843.6194
2010-12-06 15:25:00,36.65,36.65,36.57,36.62,33066.730333054795,23.6306,23.6306,23.5791,23.6113,33066.7303
2010-12-06 15:30:00,36.62,36.62,36.51,36.57,59448.48991285663,23.6113,23.6113,23.5404,23.5791,59448.4899
2010-12-06 15:35:00,36.58,36.59,36.58,36.59,8833.711352512833,23.5855,23.592,23.5855,23.592,8833.7114
2010-12-06 15:40:00,36.59,36.64,36.57,36.62,33663.60272173809,23.592,23.6242,23.5791,23.6113,33663.6027
2010-12-06 15:45:00,36.62,36.62,36.57,36.57,62194.10290079981,23.6113,23.6113,23.5791,23.5791,62194.1029
2010-12-06 15:50:00,36.57,36.57,36.44,36.47,83920.25784887192,23.5791,23.5791,23.4952,23.5146,83920.2578
2010-12-06 15:55:00,36.47,36.54,36.44,36.5,97051.4503999045,23.5146,23.5597,23.4952,23.5339,97051.4504
2010-12-07 09:30:00,36.86,36.88,36.7,36.86,196251.64139906887,23.766,23.7789,23.6629,23.766,196251.6414
2010-12-07 09:35:00,36.85,37.1,36.83,37.09,190760.4154231825,23.7596,23.9208,23.7467,23.9143,190760.4154
2010-12-07 09:40:00,37.08,37.23,37.06,37.2,157096.81270144443,23.9079,24.0046,23.895,23.9853,157096.8127
2010-12-07 09:45:00,37.21,37.21,37.09,37.12,124149.4568461263,23.9917,23.9917,23.9143,23.9337,124149.4568
2010-12-07 09:50:00,37.11,37.27,37.1,37.26,130356.92968843262,23.9272,24.0304,23.9208,24.024,130356.9297
2010-12-07 09:55:00,37.26,37.28,37.09,37.11,77951.53396203891,24.024,24.0368,23.9143,23.9272,77951.534
2010-12-07 10:00:00,37.12,37.15,36.98,37.11,64104.09454458637,23.9337,23.953,23.8434,23.9272,64104.0945
2010-12-07 10:05:00,37.1,37.14,36.81,36.86,114122.00071624688,23.9208,23.9466,23.7338,23.766,114122.0007
2010-12-07 10:10:00,36.88,37.13,36.88,37.04,96693.32696669453,23.7789,23.9401,23.7789,23.8821,96693.327
2010-12-07 10:15:00,37.05,37.12,37.03,37.09,62313.47737853647,23.8885,23.9337,23.8757,23.9143,62313.4774
2010-12-07 10:20:00,37.09,37.15,37.06,37.15,43571.68437388086,23.9143,23.953,23.895,23.953,43571.6844
2010-12-07 10:25:00,37.14,37.15,36.98,36.98,36767.33914289125,23.9466,23.953,23.8434,23.8434,36767.3391
2010-12-07 10:30:00,36.98,36.98,36.78,36.86,77832.15948430226,23.8434,23.8434,23.7145,23.766,77832.1595
2010-12-07 10:35:00,36.86,36.88,36.82,36.83,31156.73868926824,23.766,23.7789,23.7403,23.7467,31156.7387
2010-12-07 10:40:00,36.85,36.96,36.85,36.94,39990.45004178106,23.7596,23.8305,23.7596,23.8176,39990.45
2010-12-07 10:45:00,36.95,37.01,36.92,36.95,22800.52524770204,23.8241,23.8628,23.8047,23.8241,22800.5252
2010-12-07 10:50:00,36.94,36.98,36.89,36.89,26143.01062432852,23.8176,23.8434,23.7854,23.7854,26143.0106
2010-12-07 10:55:00,36.89,36.98,36.88,36.96,19338.665393338903,23.7854,23.8434,23.7789,23.8305,19338.6654
2010-12-07 11:00:00,36.97,36.98,36.91,36.92,24233.01898054196,23.837,23.8434,23.7983,23.8047,24233.019
2010-12-07 11:05:00,36.92,36.92,36.83,36.85,28411.12570132505,23.8047,23.8047,23.7467,23.7596,28411.1257
2010-12-07 11:10:00,36.84,36.89,36.82,36.83,33902.35167721141,23.7531,23.7854,23.7403,23.7467,33902.3517
2010-12-07 11:15:00,36.83,36.83,36.72,36.73,44526.68019577414,23.7467,23.7467,23.6758,23.6822,44526.6802
2010-12-07 11:20:00,36.72,36.73,36.61,36.68,55867.25558075684,23.6758,23.6822,23.6049,23.65,55867.2556
2010-12-07 11:25:00,36.71,36.71,36.62,36.66,28053.00226811508,23.6693,23.6693,23.6113,23.6371,28053.0023
2010-12-07 11:30:00,36.67,36.72,36.67,36.68,15399.307628029128,23.6435,23.6758,23.6435,23.65,15399.3076
2010-12-07 11:35:00,36.69,36.73,36.64,36.73,20413.03569296884,23.6564,23.6822,23.6242,23.6822,20413.0357
2010-12-07 11:40:00,36.72,36.76,36.72,36.75,7043.094186462934,23.6758,23.7016,23.6758,23.6951,7043.0942
2010-12-07 11:45:00,36.76,36.83,36.76,36.8,27336.75540169512,23.7016,23.7467,23.7016,23.7274,27336.7554
2010-12-07 11:50:00,36.8,36.85,36.79,36.79,21009.908081652145,23.7274,23.7596,23.7209,23.7209,21009.9081
2010-12-07 11:55:00,36.8,36.82,36.77,36.79,19338.665393338903,23.7274,23.7403,23.708,23.7209,19338.6654
2010-12-07 12:00:00,36.8,36.82,36.76,36.77,16234.928972185746,23.7274,23.7403,23.7016,23.708,16234.929
2010-12-07 12:05:00,36.74,36.78,36.66,36.74,29604.870478691657,23.6887,23.7145,23.6371,23.6887,29604.8705
2010-12-07 12:10:00,36.72,36.77,36.72,36.76,20054.912259758865,23.6758,23.708,23.6758,23.7016,20054.9123
2010-12-07 12:15:00,36.75,36.77,36.66,36.72,37125.46257610123,23.6951,23.708,23.6371,23.6758,37125.4626
2010-12-07 12:20:00,36.72,36.77,36.72,36.73,17906.171660498985,23.6758,23.708,23.6758,23.6822,17906.1717
2010-12-07 12:25:00,36.74,36.77,36.73,36.74,15996.180016712427,23.6887,23.708,23.6822,23.6887,15996.18
2010-12-07 12:30:00,36.76,36.91,36.76,36.89,97051.4503999045,23.7016,23.7983,23.7016,23.7854,97051.4504
2010-12-07 12:35:00,36.88,36.88,36.83,36.87,62313.47737853647,23.7789,23.7789,23.7467,23.7725,62313.4774
2010-12-07 12:40:00,36.87,36.88,36.85,36.87,19816.163304285543,23.7725,23.7789,23.7596,23.7725,19816.1633
2010-12-07 12:45:00,36.87,36.88,36.84,36.88,28530.50017906172,23.7725,23.7789,23.7531,23.7789,28530.5002
2010-12-07 12:50:00,36.88,36.89,36.86,36.88,16951.175838605704,23.7789,23.7854,23.766,23.7789,16951.1758
2010-12-07 12:55:00,36.9,36.91,36.87,36.88,10266.20508535275,23.7918,23.7983,23.7725,23.7789,10266.2051
2010-12-07 13:00:00,36.88,36.93,36.88,36.89,13847.439417452548,23.7789,23.8112,23.7789,23.7854,13847.4394
2010-12-07 13:05:00,36.89,36.9,36.87,36.89,14683.060761609167,23.7854,23.7918,23.7725,23.7854,14683.0608
2010-12-07 13:10:00,36.89,36.89,36.86,36.89,17667.422705025667,23.7854,23.7854,23.766,23.7854,17667.4227
2010-12-07 13:15:00,36.88,36.92,36.87,36.92,20174.286737495524,23.7789,23.8047,23.7725,23.8047,20174.2867
2010-12-07 13:20:00,36.92,36.98,36.91,36.94,11698.69881819267,23.8047,23.8434,23.7983,23.8176,11698.6988
2010-12-07 13:25:00,36.94,36.95,36.89,36.94,8594.962397039513,23.8176,23.8241,23.7854,23.8176,8594.9624
2010-12-07 13:30:00,36.94,36.95,36.86,36.88,17548.048227289004,23.8176,23.8241,23.766,23.7789,17548.0482
2010-12-07 13:35:00,36.88,36.91,36.86,36.91,15996.180016712427,23.7789,23.7983,23.766,23.7983,15996.18
2010-12-07 13:40:00,36.91,36.92,36.86,36.88,15757.431061239107,23.7983,23.8047,23.766,23.7789,15757.4311
2010-12-07 13:45:00,36.88,36.92,36.88,36.9,15279.933150292469,23.7789,23.8047,23.7789,23.7918,15279.9332
2010-12-07 13:50:00,36.9,36.91,36.88,36.88,8356.213441566193,23.7918,23.7983,23.7789,23.7789,8356.2134
2010-12-07 13:55:00,36.89,36.89,36.86,36.87,26501.134057538497,23.7854,23.7854,23.766,23.7725,26501.1341
2010-12-07 14:00:00,36.87,36.88,36.85,36.88,95380.20771159124,23.7725,23.7789,23.7596,23.7789,95380.2077
2010-12-07 14:05:00,36.88,36.88,36.86,36.87,8594.962397039513,23.7789,23.7789,23.766,23.7725,8594.9624
2010-12-07 14:10:00,36.87,36.89,36.87,36.88,7759.341052882894,23.7725,23.7854,23.7725,23.7789,7759.3411
2010-12-07 14:15:00,36.88,36.9,36.87,36.9,12056.82225140265,23.7789,23.7918,23.7725,23.7918,12056.8223
2010-12-07 14:20:00,36.9,36.93,36.88,36.89,18144.920615972303,23.7918,23.8112,23.7789,23.7854,18144.9206
2010-12-07 14:25:00,36.9,36.93,36.88,36.92,19219.290915602243,23.7918,23.8112,23.7789,23.8047,19219.2909
2010-12-07 14:30:00,36.92,36.96,36.91,36.96,21487.405992598786,23.8047,23.8305,23.7983,23.8305,21487.406
2010-12-07 14:35:00,36.96,36.98,36.93,36.94,19935.5377820222,23.8305,23.8434,23.8112,23.8176,19935.5378
2010-12-07 14:40:00,36.95,36.98,36.93,36.93,14802.435239345828,23.8241,23.8434,23.8112,23.8112,14802.4352
2010-12-07 14:45:00,36.93,36.97,36.91,36.94,20532.4101707055,23.8112,23.837,23.7983,23.8176,20532.4102
2010-12-07 14:50:00,36.95,36.96,36.87,36.92,26739.88301301182,23.8241,23.8305,23.7725,23.8047,26739.883
2010-12-07 14:55:00,36.92,36.92,36.8,36.82,89053.36039154828,23.8047,23.8047,23.7274,23.7403,89053.3604
2010-12-07 15:00:00,36.83,36.91,36.79,36.87,84755.87919302852,23.7467,23.7983,23.7209,23.7725,84755.8792
2010-12-07 15:05:00,36.87,36.93,36.84,36.88,52763.51915960368,23.7725,23.8112,23.7531,23.7789,52763.5192
2010-12-07 15:10:00,36.87,36.93,36.86,36.91,19099.916437865584,23.7725,23.8112,23.766,23.7983,19099.9164
2010-12-07 15:15:00,36.9,36.9,36.85,36.87,46078.548406350725,23.7918,23.7918,23.7596,23.7725,46078.5484
2010-12-07 15:20:00,36.86,36.88,36.82,36.87,67446.57992121285,23.766,23.7789,23.7403,23.7725,67446.5799
2010-12-07 15:25:00,36.88,36.9,36.83,36.87,40109.82451951773,23.7789,23.7918,23.7467,23.7725,40109.8245
2010-12-07 15:30:00,36.87,36.88,36.86,36.88,39274.20317536111,23.7725,23.7789,23.766,23.7789,39274.2032
2010-12-07 15:35:00,36.88,36.93,36.86,36.92,40467.94795272771,23.7789,23.8112,23.766,23.8047,40467.948
2010-12-07 15:40:00,36.92,36.92,36.86,36.87,45720.42497314074,23.8047,23.8047,23.766,23.7725,45720.425
2010-12-07 15:45:00,36.86,36.91,36.83,36.87,111495.76220604037,23.766,23.7983,23.7467,23.7725,111495.7622
2010-12-07 15:50:00,36.86,36.89,36.85,36.86,87620.86665870837,23.766,23.7854,23.7596,23.766,87620.8667
2010-12-07 15:55:00,36.87,36.88,36.84,36.88,164378.6558433807,23.7725,23.7789,23.7531,23.7789,164378.6558
2010-12-08 09:30:00,36.62,36.9,36.62,36.84,86904.6197922884,23.6113,23.7918,23.6113,23.7531,86904.6198
2010-12-08 09:35:00,36.87,37.07,36.87,37.07,100155.18682105764,23.7725,23.9014,23.7725,23.9014,100155.1868
2010-12-08 09:40:00,37.06,37.2,37.06,37.13,88695.23695833831,23.895,23.9853,23.895,23.9401,88695.237
2010-12-08 09:45:00,37.14,37.16,36.95,37.03,72221.55903067924,23.9466,23.9595,23.8241,23.8757,72221.559
2010-12-08 09:50:00,37.04,37.1,37.0,37.05,46794.79527277068,23.8821,23.9208,23.8563,23.8885,46794.7953
2010-12-08 09:55:00,37.06,37.09,37.02,37.09,29366.12152321833,23.895,23.9143,23.8692,23.9143,29366.1215
2010-12-08 10:00:00,37.08,37.11,36.98,37.03,43691.05885161753,23.9079,23.9272,23.8434,23.8757,43691.0589
2010-12-08 10:05:00,37.03,37.08,36.93,37.06,50972.90199355378,23.8757,23.9079,23.8112,23.895,50972.902
2010-12-08 10:10:00,37.05,37.08,36.95,37.08,42377.93959651426,23.8885,23.9079,23.8241,23.9079,42377.9396
2010-12-08 10:15:00,37.08,37.11,37.0,37.0,24591.14241375194,23.9079,23.9272,23.8563,23.8563,24591.1424
2010-12-08 10:20:00,37.0,37.0,36.9,36.94,33663.60272173809,23.8563,23.8563,23.7918,23.8176,33663.6027
2010-12-08 10:25:00,36.93,36.98,36.91,36.98,29485.496000955,23.8112,23.8434,23.7983,23.8434,29485.496
2010-12-08 10:30:00,36.98,36.98,36.88,36.89,33305.47928852811,23.8434,23.8434,23.7789,23.7854,33305.4793
2010-12-08 10:35:00,36.88,36.91,36.8,36.8,34499.22406589471,23.7789,23.7983,23.7274,23.7274,34499.2241
2010-12-08 10:40:00,36.81,36.83,36.79,36.83,10385.579563089412,23.7338,23.7467,23.7209,23.7467,10385.5796
2010-12-08 10:45:00,36.83,36.88,36.81,36.83,21845.529425808763,23.7467,23.7789,23.7338,23.7467,21845.5294
2010-12-08 10:50:00,36.83,36.96,36.82,36.95,15279.933150292469,23.7467,23.8305,23.7403,23.8241,15279.9332
2010-12-08 10:55:00,36.96,36.98,36.16,36.53,652739.6442640563,23.8305,23.8434,23.3147,23.5533,652739.6443
2010-12-08 11:00:00,36.57,36.69,36.37,36.58,284946.8783574072,23.5791,23.6564,23.4501,23.5855,284946.8784
2010-12-08 11:05:00,36.58,36.8,36.57,36.63,216067.80470335443,23.5855,23.7274,23.5791,23.6177,216067.8047
2010-12-08 11:10:00,36.63,36.67,36.44,36.52,172137.9968962636,23.6177,23.6435,23.4952,23.5468,172137.9969
2010-12-08 11:15:00,36.51,36.62,36.47,36.59,67446.57992121285,23.5404,23.6113,23.5146,23.592,67446.5799
2010-12-08 11:20:00,36.58,36.6,36.53,36.54,49421.0337829772,23.5855,23.5984,23.5533,23.5597,49421.0338
2010-12-08 11:25:00,36.54,36.59,36.52,36.52,26739.88301301182,23.5597,23.592,23.5468,23.5468,26739.883
2010-12-08 11:30:00,36.52,36.53,36.41,36.44,47988.54005013728,23.5468,23.5533,23.4759,23.4952,47988.5401
2010-12-08 11:35:00,36.45,36.46,36.39,36.4,26262.38510206518,23.5017,23.5081,23.463,23.4695,26262.3851
2010-12-08 11:40:00,36.39,36.48,36.39,36.45,20293.661215232183,23.463,23.521,23.463,23.5017,20293.6612
2010-12-08 11:45:00,36.43,36.52,36.41,36.47,17786.797182762326,23.4888,23.5468,23.4759,23.5146,17786.7972
2010-12-08 11:50:00,36.48,36.52,36.47,36.52,19458.039871075565,23.521,23.5468,23.5146,23.5468,19458.0399
2010-12-08 11:55:00,36.51,36.55,36.47,36.52,18264.295093708966,23.5404,23.5662,23.5146,23.5468,18264.2951
2010-12-08 12:00:00,36.54,36.55,36.48,36.54,22084.27838128208,23.5597,23.5662,23.521,23.5597,22084.2784
2010-12-08 12:05:00,36.57,36.6,36.2,36.2,194461.02423301892,23.5791,23.5984,23.3405,23.3405,194461.0242
2010-12-08 12:10:00,36.22,36.25,36.12,36.16,120806.97146949984,23.3534,23.3727,23.2889,23.3147,120806.9715
2010-12-08 12:15:00,36.15,36.16,36.04,36.15,100752.05920974095,23.3083,23.3147,23.2373,23.3083,100752.0592
2010-12-08 12:20:00,36.14,36.16,36.04,36.09,69595.32052047273,23.3018,23.3147,23.2373,23.2696,69595.3205
2010-12-08 12:25:00,36.09,36.18,36.08,36.13,30798.615256058256,23.2696,23.3276,23.2631,23.2954,30798.6153
2010-12-08 12:30:00,36.13,36.23,36.13,36.2,49301.65930524054,23.2954,23.3598,23.2954,23.3405,49301.6593
2010-12-08 12:35:00,36.2,36.23,36.17,36.21,18741.793004655603,23.3405,23.3598,23.3212,23.3469,18741.793
2010-12-08 12:40:00,36.21,36.21,36.16,36.16,31395.487644741555,23.3469,23.3469,23.3147,23.3147,31395.4876
2010-12-08 12:45:00,36.16,36.16,35.82,35.82,278739.40551510087,23.3147,23.3147,23.0955,23.0955,278739.4055
2010-12-08 12:50:00,35.82,35.85,35.69,35.78,103855.7956308941,23.0955,23.1148,23.0117,23.0697,103855.7956
2010-12-08 12:55:00,35.79,35.94,35.77,35.91,37602.960487047865,23.0761,23.1729,23.0633,23.1535,37602.9605
2010-12-08 13:00:00,35.95,35.98,35.87,35.92,50017.9061716605,23.1793,23.1987,23.1277,23.16,50017.9062
2010-12-08 13:05:00,35.93,35.93,35.6,35.62,138116.2707413155,23.1664,23.1664,22.9536,22.9665,138116.2707
2010-12-08 13:10:00,35.62,35.63,35.29,35.35,249970.15638056584,22.9665,22.973,22.7538,22.7924,249970.1564
2010-12-08 13:15:00,35.35,35.43,35.31,35.38,97767.69726632444,22.7924,22.844,22.7667,22.8118,97767.6973
2010-12-08 13:20:00,35.37,35.55,35.37,35.53,91798.97337949146,22.8053,22.9214,22.8053,22.9085,91798.9734
2010-12-08 13:25:00,35.51,35.51,35.35,35.39,51927.89781544705,22.8956,22.8956,22.7924,22.8182,51927.8978
2010-12-08 13:30:00,35.4,35.48,35.39,35.46,28530.50017906172,22.8247,22.8763,22.8182,22.8634,28530.5002
2010-12-08 13:35:00,35.45,35.6,35.45,35.59,45601.05049540408,22.8569,22.9536,22.8569,22.9472,45601.0505
2010-12-08 13:40:00,35.59,35.64,35.54,35.59,41064.820341411,22.9472,22.9794,22.915,22.9472,41064.8203
2010-12-08 13:45:00,35.6,35.61,35.54,35.57,26381.75957980184,22.9536,22.9601,22.915,22.9343,26381.7596
2010-12-08 13:50:00,35.59,35.75,35.55,35.69,62671.600811746444,22.9472,23.0504,22.9214,23.0117,62671.6008
2010-12-08 13:55:00,35.72,35.72,35.66,35.69,13250.567028769248,23.031,23.031,22.9923,23.0117,13250.567
2010-12-08 14:00:00,35.69,35.71,35.62,35.62,21129.2825593888,23.0117,23.0246,22.9665,22.9665,21129.2826
2010-12-08 14:05:00,35.62,35.69,35.59,35.67,41184.19481914766,22.9665,23.0117,22.9472,22.9988,41184.1948
2010-12-08 14:10:00,35.68,35.71,35.64,35.69,61358.48155664319,23.0052,23.0246,22.9794,23.0117,61358.4816
2010-12-08 14:15:00,35.69,35.71,35.64,35.64,13847.439417452548,23.0117,23.0246,22.9794,22.9794,13847.4394
2010-12-08 14:20:00,35.65,35.69,35.61,35.64,14324.937328399188,22.9859,23.0117,22.9601,22.9794,14324.9373
2010-12-08 14:25:00,35.63,35.64,35.61,35.62,12892.443595559267,22.973,22.9794,22.9601,22.9665,12892.4436
2010-12-08 14:30:00,35.62,35.64,35.42,35.51,70789.06529783932,22.9665,22.9794,22.8376,22.8956,70789.0653
2010-12-08 14:35:00,35.51,35.58,35.49,35.57,20054.912259758865,22.8956,22.9407,22.8827,22.9343,20054.9123
2010-12-08 14:40:00,35.57,35.63,35.53,35.59,32350.483466634832,22.9343,22.973,22.9085,22.9472,32350.4835
2010-12-08 14:45:00,35.59,35.63,35.58,35.59,9311.209263459472,22.9472,22.973,22.9407,22.9472,9311.2093
2010-12-08 14:50:00,35.58,35.61,35.57,35.6,20174.286737495524,22.9407,22.9601,22.9343,22.9536,20174.2867
2010-12-08 14:55:00,35.6,35.61,35.48,35.51,30440.491822848275,22.9536,22.9601,22.8763,22.8956,30440.4918
2010-12-08 15:00:00,35.51,35.55,35.45,35.45,64342.84350005969,22.8956,22.9214,22.8569,22.8569,64342.8435
2010-12-08 15:05:00,35.45,35.5,35.44,35.47,43332.93541840754,22.8569,22.8892,22.8505,22.8698,43332.9354
2010-12-08 15:10:00,35.48,35.48,35.43,35.47,41900.441685567625,22.8763,22.8763,22.844,22.8698,41900.4417
2010-12-08 15:15:00,35.47,35.5,35.47,35.48,37961.08392025785,22.8698,22.8892,22.8698,22.8763,37961.0839
2010-12-08 15:20:00,35.48,35.56,35.46,35.53,44526.68019577414,22.8763,22.9278,22.8634,22.9085,44526.6802
2010-12-08 15:25:00,35.54,35.56,35.48,35.48,23516.772114122,22.915,22.9278,22.8763,22.8763,23516.7721
2010-12-08 15:30:00,35.49,35.49,35.35,35.38,128088.81461143609,22.8827,22.8827,22.7924,22.8118,128088.8146
2010-12-08 15:35:00,35.38,35.38,35.38,35.38,0.0,22.8118,22.8118,22.8118,22.8118,0.0
2010-12-08 15:40:00,35.38,35.38,35.38,35.38,0.0,22.8118,22.8118,22.8118,22.8118,0.0
2010-12-08 15:45:00,35.38,35.38,35.38,35.38,0.0,22.8118,22.8118,22.8118,22.8118,0.0
2010-12-08 15:50:00,35.38,35.38,35.38,35.38,0.0,22.8118,22.8118,22.8118,22.8118,0.0
2010-12-08 15:55:00,35.38,35.38,35.38,35.38,0.0,22.8118,22.8118,22.8118,22.8118,0.0
2010-12-09 09:30:00,35.55,36.01,35.18,35.62,451354.9003223111,22.9214,23.218,22.6828,22.9665,451354.9003
2010-12-09 09:35:00,35.62,35.63,35.27,35.43,180852.33377103976,22.9665,22.973,22.7409,22.844,180852.3338
2010-12-09 09:40:00,35.44,35.76,35.44,35.61,158409.9319565477,22.8505,23.0568,22.8505,22.9601,158409.932
2010-12-09 09:45:00,35.61,35.74,35.56,35.71,75325.2954518324,22.9601,23.0439,22.9278,23.0246,75325.2955
2010-12-09 09:50:00,35.72,35.77,35.63,35.69,109347.02160678049,23.031,23.0633,22.973,23.0117,109347.0216
2010-12-09 09:55:00,35.69,35.94,35.66,35.94,118300.10743702996,23.0117,23.1729,22.9923,23.1729,118300.1074
2010-12-09 10:00:00,35.92,36.41,35.92,36.37,460188.6116748239,23.16,23.4759,23.16,23.4501,460188.6117
2010-12-09 10:05:00,36.38,36.42,36.08,36.12,220126.53694640085,23.4566,23.4823,23.2631,23.2889,220126.5369
2010-12-09 10:10:00,36.12,36.27,36.08,36.16,281962.5164139907,23.2889,23.3856,23.2631,23.3147,281962.5164
2010-12-09 10:15:00,36.16,36.21,36.01,36.05,67565.9543989495,23.3147,23.3469,23.218,23.2438,67565.9544
2010-12-09 10:20:00,36.04,36.08,35.92,36.05,87023.99427002507,23.2373,23.2631,23.16,23.2438,87023.9943
2010-12-09 10:25:00,36.05,36.11,36.02,36.08,44526.68019577414,23.2438,23.2825,23.2244,23.2631,44526.6802
2010-12-09 10:30:00,36.08,36.21,36.08,36.1,71863.43559746926,23.2631,23.3469,23.2631,23.276,71863.4356
2010-12-09 10:35:00,36.1,36.15,36.08,36.08,44049.182284827504,23.276,23.3083,23.2631,23.2631,44049.1823
2010-12-09 10:40:00,36.09,36.67,36.08,36.65,346305.3599140504,23.2696,23.6435,23.2631,23.6306,346305.3599
2010-12-09 10:45:00,36.63,37.19,36.6,37.12,737376.1489793482,23.6177,23.9788,23.5984,23.9337,737376.149
2010-12-09 10:50:00,37.08,37.6,36.99,37.4,877044.2879312403,23.9079,24.2432,23.8499,24.1142,877044.2879
2010-12-09 10:55:00,37.38,37.45,37.13,37.33,387012.0568222514,24.1013,24.1465,23.9401,24.0691,387012.0568
2010-12-09 11:00:00,37.33,37.59,37.21,37.24,462576.1012295571,24.0691,24.2367,23.9917,24.0111,462576.1012
2010-12-09 11:05:00,37.25,37.66,37.24,37.57,371374.00023874897,24.0175,24.2819,24.0111,24.2238,371374.0002
2010-12-09 11:10:00,37.59,37.89,37.57,37.85,717440.611197326,24.2367,24.4302,24.2238,24.4044,717440.6112
2010-12-09 11:15:00,37.86,37.94,37.63,37.83,485615.37543273246,24.4108,24.4624,24.2625,24.3915,485615.3754
2010-12-09 11:20:00,37.83,37.95,37.74,37.81,279455.65238152083,24.3915,24.4688,24.3334,24.3786,279455.6524
2010-12-09 11:25:00,37.78,37.83,37.57,37.7,343320.99797063385,24.3592,24.3915,24.2238,24.3076,343320.998
2010-12-09 11:30:00,37.67,37.74,37.61,37.7,152679.95702518802,24.2883,24.3334,24.2496,24.3076,152679.957
2010-12-09 11:35:00,37.7,38.03,37.68,38.01,350841.59006804344,24.3076,24.5204,24.2948,24.5075,350841.5901
2010-12-09 11:40:00,38.01,38.19,37.98,38.17,390832.0401098245,24.5075,24.6236,24.4882,24.6107,390832.0401
2010-12-09 11:45:00,38.18,38.49,38.17,38.32,858183.120448848,24.6171,24.817,24.6107,24.7074,858183.1204
2010-12-09 11:50:00,38.32,38.38,38.08,38.23,283991.8825355139,24.7074,24.7461,24.5527,24.6494,283991.8825
2010-12-09 11:55:00,38.24,38.86,38.23,38.84,794317.7748597349,24.6558,25.0556,24.6494,25.0427,794317.7749
2010-12-09 12:00:00,38.85,39.07,38.59,38.77,710397.517010863,25.0491,25.191,24.8815,24.9975,710397.517
2010-12-09 12:05:00,38.79,38.79,38.53,38.56,327921.6903426048,25.0104,25.0104,24.8428,24.8621,327921.6903
2010-12-09 12:10:00,38.55,38.7,38.46,38.62,210576.5787274681,24.8557,24.9524,24.7977,24.9008,210576.5787
2010-12-09 12:15:00,38.62,38.74,38.58,38.69,174286.73749552344,24.9008,24.9782,24.875,24.946,174286.7375
2010-12-09 12:20:00,38.7,38.7,38.49,38.58,216664.6770920377,24.9524,24.9524,24.817,24.875,216664.6771
2010-12-09 12:25:00,38.58,38.7,38.55,38.55,172496.12032947355,24.875,24.9524,24.8557,24.8557,172496.1203
2010-12-09 12:30:00,38.57,38.76,38.55,38.74,211292.82559388803,24.8686,24.9911,24.8557,24.9782,211292.8256
2010-12-09 12:35:00,38.73,38.82,38.63,38.82,114599.4986271935,24.9718,25.0298,24.9073,25.0298,114599.4986
2010-12-09 12:40:00,38.82,38.89,38.65,38.73,204607.85484063503,25.0298,25.0749,24.9202,24.9718,204607.8548
2010-12-09 12:45:00,38.71,38.79,38.7,38.73,71744.0611197326,24.9589,25.0104,24.9524,24.9718,71744.0611
2010-12-09 12:50:00,38.74,38.78,38.65,38.74,106243.2851856273,24.9782,25.004,24.9202,24.9782,106243.2852
2010-12-09 12:55:00,38.76,38.76,38.68,38.68,67327.20544347618,24.9911,24.9911,24.9395,24.9395,67327.2054
2010-12-09 13:00:00,38.68,38.77,38.68,38.74,97051.4503999045,24.9395,24.9975,24.9395,24.9782,97051.4504
2010-12-09 13:05:00,38.74,39.05,38.7,39.02,349409.0963352035,24.9782,25.1781,24.9524,25.1587,349409.0963
2010-12-09 13:10:00,39.02,39.2,39.0,39.13,488480.36289841234,25.1587,25.2748,25.1458,25.2297,488480.3629
2010-12-09 13:15:00,39.14,39.24,38.99,39.02,239107.0789065298,25.2361,25.3006,25.1394,25.1587,239107.0789
2010-12-09 13:20:00,39.03,39.07,38.87,38.99,167482.39226453385,25.1652,25.191,25.062,25.1394,167482.3923
2010-12-09 13:25:00,39.01,39.06,38.84,38.88,129163.184911066,25.1523,25.1845,25.0427,25.0685,129163.1849
2010-12-09 13:30:00,38.89,38.9,38.62,38.63,293303.0917989734,25.0749,25.0814,24.9008,24.9073,293303.0918
2010-12-09 13:35:00,38.62,38.68,38.37,38.41,335322.90796227765,24.9008,24.9395,24.7396,24.7654,335322.908
2010-12-09 13:40:00,38.4,38.74,38.38,38.7,237435.8362182165,24.759,24.9782,24.7461,24.9524,237435.8362
2010-12-09 13:45:00,38.7,38.91,38.68,38.8,165333.65166527397,24.9524,25.0878,24.9395,25.0169,165333.6517
2010-12-09 13:50:00,38.8,39.01,38.75,38.99,129282.55938880268,25.0169,25.1523,24.9847,25.1394,129282.5594
2010-12-09 13:55:00,38.99,39.04,38.87,38.9,102423.3018980542,25.1394,25.1716,25.062,25.0814,102423.3019
2010-12-09 14:00:00,38.89,39.3,38.89,39.3,366479.6466515459,25.0749,25.3393,25.0749,25.3393,366479.6467
2010-12-09 14:05:00,39.3,39.35,39.06,39.15,345708.48752536706,25.3393,25.3715,25.1845,25.2426,345708.4875
2010-12-09 14:10:00,39.15,39.28,39.07,39.25,156022.44240181448,25.2426,25.3264,25.191,25.307,156022.4424
2010-12-09 14:15:00,39.24,39.78,39.2,39.52,931479.0497791572,25.3006,25.6488,25.2748,25.4811,931479.0498
2010-12-09 14:20:00,39.51,39.72,39.39,39.47,261430.1062432852,25.4747,25.6101,25.3973,25.4489,261430.1062
2010-12-09 14:25:00,39.46,39.6,39.42,39.53,171183.0010743703,25.4424,25.5327,25.4166,25.4876,171183.0011
2010-12-09 14:30:00,39.53,39.58,39.38,39.38,227527.75456607377,25.4876,25.5198,25.3909,25.3909,227527.7546
2010-12-09 14:35:00,39.38,39.45,39.03,39.2,360749.6717201862,25.3909,25.436,25.1652,25.2748,360749.6717
2010-12-09 14:40:00,39.2,39.33,38.94,39.3,278500.6565596276,25.2748,25.3586,25.1072,25.3393,278500.6566
2010-12-09 14:45:00,39.3,39.41,39.25,39.4,142175.00298436193,25.3393,25.4102,25.307,25.4037,142175.003
2010-12-09 14:50:00,39.4,39.56,39.3,39.51,196371.0158768056,25.4037,25.5069,25.3393,25.4747,196371.0159
2010-12-09 14:55:00,39.51,39.58,39.35,39.38,184194.81914766625,25.4747,25.5198,25.3715,25.3909,184194.8191
2010-12-09 15:00:00,39.38,39.54,39.37,39.51,155186.82105765786,25.3909,25.494,25.3844,25.4747,155186.8211
2010-12-09 15:05:00,39.52,39.87,39.47,39.79,477378.53646890295,25.4811,25.7068,25.4489,25.6552,477378.5365
2010-12-09 15:10:00,39.8,40.43,39.78,40.27,943297.1230750864,25.6617,26.0679,25.6488,25.9647,943297.1231
2010-12-09 15:15:00,40.27,40.61,40.15,40.55,842425.6893876089,25.9647,26.1839,25.8873,26.1452,842425.6894
2010-12-09 15:20:00,40.57,40.61,40.27,40.37,617524.1733317417,26.1581,26.1839,25.9647,26.0292,617524.1733
2010-12-09 15:25:00,40.34,40.54,40.34,40.46,466037.96108392027,26.0098,26.1388,26.0098,26.0872,466037.9611
2010-12-09 15:30:00,40.45,40.71,40.45,40.49,793482.1535155784,26.0808,26.2484,26.0808,26.1065,793482.1535
2010-12-09 15:35:00,40.49,40.54,40.06,40.25,556046.3172973618,26.1065,26.1388,25.8293,25.9518,556046.3173
2010-12-09 15:40:00,40.25,40.42,40.16,40.18,355735.9436552465,25.9518,26.0614,25.8938,25.9067,355735.9437
2010-12-09 15:45:00,40.18,40.26,40.03,40.05,581592.455533007,25.9067,25.9582,25.8099,25.8228,581592.4555
2010-12-09 15:50:00,40.06,40.07,39.58,39.79,936850.9012773068,25.8293,25.8357,25.5198,25.6552,936850.9013
2010-12-09 15:55:00,39.79,40.06,39.71,40.03,728900.5610600454,25.6552,25.8293,25.6036,25.8099,728900.5611
2010-12-10 09:30:00,39.8,40.35,39.46,40.23,758386.0570610004,25.6617,26.0163,25.4424,25.9389,758386.0571
2010-12-10 09:35:00,40.23,40.63,39.88,40.45,745612.9879431777,25.9389,26.1968,25.7132,26.0808,745612.9879
2010-12-10 09:40:00,40.45,41.33,40.44,41.26,1374835.860093112,26.0808,26.6481,26.0743,26.603,1374835.8601
2010-12-10 09:45:00,41.27,41.68,41.09,41.41,1312522.3827145756,26.6095,26.8738,26.4934,26.6997,1312522.3827
2010-12-10 09:50:00,41.42,41.63,41.31,41.58,819983.2875731168,26.7062,26.8416,26.6352,26.8093,819983.2876
2010-12-10 09:55:00,41.57,41.68,41.42,41.61,759818.5507938403,26.8029,26.8738,26.7062,26.8287,759818.5508
2010-12-10 10:00:00,41.6,41.77,41.13,41.49,917750.9848394413,26.8222,26.9318,26.5192,26.7513,917750.9848
2010-12-10 10:05:00,41.49,41.68,41.31,41.42,409096.3352035335,26.7513,26.8738,26.6352,26.7062,409096.3352
2010-12-10 10:10:00,41.38,41.48,40.67,41.0,878834.9050972902,26.6804,26.7449,26.2226,26.4354,878834.9051
2010-12-10 10:15:00,41.0,41.28,40.96,41.06,381043.3329354184,26.4354,26.6159,26.4096,26.4741,381043.3329
2010-12-10 10:20:00,41.05,41.25,41.01,41.17,193267.2794556524,26.4676,26.5966,26.4418,26.545,193267.2795
2010-12-10 10:25:00,41.17,41.26,41.0,41.03,249492.6584696192,26.545,26.603,26.4354,26.4547,249492.6585
2010-12-10 10:30:00,41.03,41.03,40.38,40.65,902590.4261668856,26.4547,26.4547,26.0356,26.2097,902590.4262
2010-12-10 10:35:00,40.65,40.85,40.54,40.58,313596.75301420555,26.2097,26.3387,26.1388,26.1646,313596.753
2010-12-10 10:40:00,40.58,40.76,40.5,40.6,160916.79598901756,26.1646,26.2806,26.113,26.1775,160916.796
2010-12-10 10:45:00,40.6,40.61,40.34,40.49,326131.07317655487,26.1775,26.1839,26.0098,26.1065,326131.0732
2010-12-10 10:50:00,40.49,40.57,40.4,40.5,173689.86510684015,26.1065,26.1581,26.0485,26.113,173689.8651
2010-12-10 10:55:00,40.51,40.82,40.51,40.72,210815.3276829414,26.1194,26.3193,26.1194,26.2548,210815.3277
2010-12-10 11:00:00,40.71,40.92,40.69,40.73,143488.1222394652,26.2484,26.3838,26.2355,26.2613,143488.1222
2010-12-10 11:05:00,40.74,41.03,40.74,41.01,209024.71051689147,26.2677,26.4547,26.2677,26.4418,209024.7105
2010-12-10 11:10:00,41.02,41.05,40.87,40.87,132028.17237674585,26.4483,26.4676,26.3516,26.3516,132028.1724
2010-12-10 11:15:00,40.88,41.05,40.84,40.98,133221.91715411245,26.358,26.4676,26.3322,26.4225,133221.9172
2010-12-10 11:20:00,41.01,41.04,40.85,40.85,93112.09263459472,26.4418,26.4612,26.3387,26.3387,93112.0926
2010-12-10 11:25:00,40.89,40.93,40.71,40.75,120090.72460307986,26.3644,26.3902,26.2484,26.2742,120090.7246
2010-12-10 11:30:00,40.75,40.78,40.65,40.72,137996.89626357885,26.2742,26.2935,26.2097,26.2548,137996.8963
2010-12-10 11:35:00,40.7,40.72,40.59,40.65,109705.14503999044,26.2419,26.2548,26.171,26.2097,109705.145
2010-12-10 11:40:00,40.66,40.87,40.63,40.84,79622.77665035216,26.2162,26.3516,26.1968,26.3322,79622.7767
2010-12-10 11:45:00,40.85,41.02,40.85,41.0,118061.35848155664,26.3387,26.4483,26.3387,26.4354,118061.3585
2010-12-10 11:50:00,40.99,41.26,40.95,41.17,323266.085710875,26.4289,26.603,26.4031,26.545,323266.0857
2010-12-10 11:55:00,41.19,41.47,41.13,41.42,278978.15447057417,26.5579,26.7384,26.5192,26.7062,278978.1545
2010-12-10 12:00:00,41.42,41.42,41.2,41.27,151128.08881461143,26.7062,26.7062,26.5643,26.6095,151128.0888
2010-12-10 12:05:00,41.28,41.37,41.13,41.37,81652.14277187537,26.6159,26.6739,26.5192,26.6739,81652.1428
2010-12-10 12:10:00,41.37,41.44,41.21,41.29,116031.99236003344,26.6739,26.7191,26.5708,26.6224,116031.9924
2010-12-10 12:15:00,41.28,41.42,41.28,41.35,115554.49444908678,26.6159,26.7062,26.6159,26.661,115554.4944
2010-12-10 12:20:00,41.34,41.38,41.27,41.31,49182.28482750388,26.6546,26.6804,26.6095,26.6352,49182.2848
2010-12-10 12:25:00,41.33,41.33,40.99,41.06,132266.92133221918,26.6481,26.6481,26.4289,26.4741,132266.9213
2010-12-10 12:30:00,41.06,41.08,40.63,40.77,320759.2216784051,26.4741,26.487,26.1968,26.2871,320759.2217
2010-12-10 12:35:00,40.79,40.91,40.75,40.89,118896.97982571326,26.3,26.3773,26.2742,26.3644,118896.9798
2010-12-10 12:40:00,40.89,40.9,40.56,40.78,364211.5315745493,26.3644,26.3709,26.1517,26.2935,364211.5316
2010-12-10 12:45:00,40.8,40.89,40.73,40.85,110063.26847320044,26.3064,26.3644,26.2613,26.3387,110063.2685
2010-12-10 12:50:00,40.87,40.99,40.8,40.92,75564.04440730572,26.3516,26.4289,26.3064,26.3838,75564.0444
2010-12-10 12:55:00,40.95,40.98,40.88,40.88,49421.0337829772,26.4031,26.4225,26.358,26.358,49421.0338
2010-12-10 13:00:00,40.9,40.9,40.88,40.89,28411.12570132505,26.3709,26.3709,26.358,26.3644,28411.1257
2010-12-10 13:05:00,40.89,41.16,40.89,41.16,87023.99427002507,26.3644,26.5385,26.3644,26.5385,87023.9943
2010-12-10 13:10:00,41.15,41.15,41.05,41.11,53718.51498149696,26.5321,26.5321,26.4676,26.5063,53718.515
2010-12-10 13:15:00,41.12,41.21,41.11,41.12,67685.32887668617,26.5127,26.5708,26.5063,26.5127,67685.3289
2010-12-10 13:20:00,41.11,41.16,41.05,41.07,87620.86665870837,26.5063,26.5385,26.4676,26.4805,87620.8667
2010-12-10 13:25:00,41.06,41.06,40.9,40.96,81652.14277187537,26.4741,26.4741,26.3709,26.4096,81652.1428
2010-12-10 13:30:00,40.97,41.01,40.95,41.01,57061.00035812344,26.416,26.4418,26.4031,26.4418,57061.0004
2010-12-10 13:35:00,41.0,41.01,40.88,40.89,85233.37710397517,26.4354,26.4418,26.358,26.3644,85233.3771
2010-12-10 13:40:00,40.9,40.9,40.77,40.83,134296.28745374238,26.3709,26.3709,26.2871,26.3258,134296.2875
2010-12-10 13:45:00,40.85,40.94,40.85,40.92,41542.31825235765,26.3387,26.3967,26.3387,26.3838,41542.3183
2010-12-10 13:50:00,40.94,41.07,40.89,40.96,65417.21379968963,26.3967,26.4805,26.3644,26.4096,65417.2138
2010-12-10 13:55:00,40.97,41.04,40.96,41.02,41064.820341411,26.416,26.4612,26.4096,26.4483,41064.8203
2010-12-10 14:00:00,41.02,41.04,41.0,41.01,39035.45421988779,26.4483,26.4612,26.4354,26.4418,39035.4542
2010-12-10 14:05:00,41.01,41.22,41.01,41.21,160200.5491225976,26.4418,26.5772,26.4418,26.5708,160200.5491
2010-12-10 14:10:00,41.21,41.22,41.13,41.16,61477.856034379845,26.5708,26.5772,26.5192,26.5385,61477.856
2010-12-10 14:15:00,41.17,41.2,41.11,41.11,59687.23886832995,26.545,26.5643,26.5063,26.5063,59687.2389
2010-12-10 14:20:00,41.11,41.11,40.92,40.95,83084.6365047153,26.5063,26.5063,26.3838,26.4031,83084.6365
2010-12-10 14:25:00,40.95,40.98,40.8,40.9,118896.97982571326,26.4031,26.4225,26.3064,26.3709,118896.9798
2010-12-10 14:30:00,40.94,41.06,40.89,41.04,74131.5506744658,26.3967,26.4741,26.3644,26.4612,74131.5507
2010-12-10 14:35:00,41.05,41.11,41.01,41.09,34499.22406589471,26.4676,26.5063,26.4418,26.4934,34499.2241
2010-12-10 14:40:00,41.07,41.07,40.96,41.02,35692.96884326131,26.4805,26.4805,26.4096,26.4483,35692.9688
2010-12-10 14:45:00,41.02,41.06,40.99,41.01,92634.59472364809,26.4483,26.4741,26.4289,26.4418,92634.5947
2010-12-10 14:50:00,41.0,41.0,40.92,40.92,64462.21797779635,26.4354,26.4354,26.3838,26.3838,64462.218
2010-12-10 14:55:00,40.9,40.95,40.89,40.92,50137.28064939716,26.3709,26.4031,26.3644,26.3838,50137.2806
2010-12-10 15:00:00,40.92,41.05,40.92,40.92,104930.16593052405,26.3838,26.4676,26.3838,26.3838,104930.1659
2010-12-10 15:05:00,40.91,40.92,40.81,40.92,161155.54494449086,26.3773,26.3838,26.3129,26.3838,161155.5449
2010-12-10 15:10:00,40.91,40.97,40.85,40.95,126656.32087859616,26.3773,26.416,26.3387,26.4031,126656.3209
2010-12-10 15:15:00,40.96,41.04,40.86,40.86,156141.81687955116,26.4096,26.4612,26.3451,26.3451,156141.8169
2010-12-10 15:20:00,40.87,40.96,40.84,40.93,110540.76638414706,26.3516,26.4096,26.3322,26.3902,110540.7664
2010-12-10 15:25:00,40.93,40.95,40.83,40.89,225975.8863554972,26.3902,26.4031,26.3258,26.3644,225975.8864
2010-12-10 15:30:00,40.89,40.95,40.85,40.92,93589.59054554136,26.3644,26.4031,26.3387,26.3838,93589.5905
2010-12-10 15:35:00,40.92,41.38,40.91,41.37,728900.5610600454,26.3838,26.6804,26.3773,26.6739,728900.5611
2010-12-10 15:40:00,41.37,41.4,41.13,41.18,276471.2904381043,26.6739,26.6933,26.5192,26.5514,276471.2904
2010-12-10 15:45:00,41.19,41.19,41.01,41.05,188253.55139071267,26.5579,26.5579,26.4418,26.4676,188253.5514
2010-12-10 15:50:00,41.06,41.07,40.89,41.03,282678.76328041067,26.4741,26.4805,26.3644,26.4547,282678.7633
2010-12-10 15:55:00,41.03,41.04,40.91,40.97,449564.2831562612,26.4547,26.4612,26.3773,26.416,449564.2832
2010-12-13 09:30:00,41.25,41.43,41.17,41.27,296526.2026978632,26.5966,26.7126,26.545,26.6095,296526.2027
2010-12-13 09:35:00,41.26,41.27,40.48,40.53,350722.2155903068,26.603,26.6095,26.1001,26.1323,350722.2156
2010-12-13 09:40:00,40.51,40.54,40.09,40.25,384147.06935657153,26.1194,26.1388,25.8486,25.9518,384147.0694
2010-12-13 09:45:00,40.24,40.24,39.84,40.03,365166.52739644266,25.9454,25.9454,25.6874,25.8099,365166.5274
2010-12-13 09:50:00,40.03,40.38,40.03,40.38,301420.55628506624,25.8099,26.0356,25.8099,26.0356,301420.5563
2010-12-13 09:55:00,40.38,40.53,40.34,40.39,230392.7420317536,26.0356,26.1323,26.0098,26.0421,230392.742
2010-12-13 10:00:00,40.39,40.54,40.38,40.39,94067.088456488,26.0421,26.1388,26.0356,26.0421,94067.0885
2010-12-13 10:05:00,40.39,40.39,40.21,40.23,140503.7602960487,26.0421,26.0421,25.926,25.9389,140503.7603
2010-12-13 10:10:00,40.26,40.5,40.25,40.36,107198.2810075206,25.9582,26.113,25.9518,26.0227,107198.281
2010-12-13 10:15:00,40.39,40.47,40.38,40.43,70430.94186462933,26.0421,26.0936,26.0356,26.0679,70430.9419
2010-12-13 10:20:00,40.42,40.59,40.4,40.45,115196.3710158768,26.0614,26.171,26.0485,26.0808,115196.371
2010-12-13 10:25:00,40.45,40.45,40.24,40.3,142533.1264175719,26.0808,26.0808,25.9454,25.984,142533.1264
2010-12-13 10:30:00,40.3,40.3,40.15,40.2,119493.85221439655,25.984,25.984,25.8873,25.9196,119493.8522
2010-12-13 10:35:00,40.19,40.36,40.19,40.23,46197.92288408738,25.9131,26.0227,25.9131,25.9389,46197.9229
2010-12-13 10:40:00,40.23,40.28,40.21,40.25,41542.31825235765,25.9389,25.9711,25.926,25.9518,41542.3183
2010-12-13 10:45:00,40.25,40.35,40.25,40.34,87382.11770323505,25.9518,26.0163,25.9518,26.0098,87382.1177
2010-12-13 10:50:00,40.31,40.61,40.31,40.6,107556.40444073056,25.9905,26.1839,25.9905,26.1775,107556.4044
2010-12-13 10:55:00,40.6,40.69,40.54,40.58,115912.61788229676,26.1775,26.2355,26.1388,26.1646,115912.6179
2010-12-13 11:00:00,40.61,40.85,40.58,40.75,115076.99653814014,26.1839,26.3387,26.1646,26.2742,115076.9965
2010-12-13 11:05:00,40.75,40.87,40.7,40.86,102542.67637579083,26.2742,26.3516,26.2419,26.3451,102542.6764
2010-12-13 11:10:00,40.86,40.87,40.8,40.85,63029.72424495643,26.3451,26.3516,26.3064,26.3387,63029.7242
2010-12-13 11:15:00,40.84,41.04,40.84,41.02,98842.0675659544,26.3322,26.4612,26.3322,26.4483,98842.0676
2010-12-13 11:20:00,41.01,41.01,40.88,41.0,85830.24949265846,26.4418,26.4418,26.358,26.4354,85830.2495
2010-12-13 11:25:00,40.99,41.18,40.96,41.08,124985.07819028292,26.4289,26.5514,26.4096,26.487,124985.0782
2010-12-13 11:30:00,41.08,41.2,41.01,41.18,116509.49027098008,26.487,26.5643,26.4418,26.5514,116509.4903
2010-12-13 11:35:00,41.2,41.42,41.13,41.39,221081.53276829413,26.5643,26.7062,26.5192,26.6868,221081.5328
2010-12-13 11:40:00,41.41,41.47,41.33,41.46,176912.97600572996,26.6997,26.7384,26.6481,26.732,176912.976
2010-12-13 11:45:00,41.46,41.58,41.44,41.47,330309.1798973379,26.732,26.8093,26.7191,26.7384,330309.1799
2010-12-13 11:50:00,41.48,41.55,41.23,41.32,166766.14539811388,26.7449,26.79,26.5837,26.6417,166766.1454
2010-12-13 11:55:00,41.33,41.33,41.09,41.16,133580.04058732244,26.6481,26.6481,26.4934,26.5385,133580.0406
2010-12-13 12:00:00,41.16,41.18,40.94,41.01,114838.24758266682,26.5385,26.5514,26.3967,26.4418,114838.2476
2010-12-13 12:05:00,41.01,41.18,40.97,41.06,62432.851856273126,26.4418,26.5514,26.416,26.4741,62432.8519
2010-12-13 12:10:00,41.06,41.26,41.05,41.21,42736.063029724246,26.4741,26.603,26.4676,26.5708,42736.063
2010-12-13 12:15:00,41.21,41.23,41.06,41.09,65297.83932195297,26.5708,26.5837,26.4741,26.4934,65297.8393
2010-12-13 12:20:00,41.09,41.16,41.09,41.16,24829.89136922526,26.4934,26.5385,26.4934,26.5385,24829.8914
2010-12-13 12:25:00,41.16,41.16,41.01,41.11,50376.02960487048,26.5385,26.5385,26.4418,26.5063,50376.0296
2010-12-13 12:30:00,41.11,41.19,41.11,41.15,35334.84541005133,26.5063,26.5579,26.5063,26.5321,35334.8454
2010-12-13 12:35:00,41.16,41.25,41.15,41.17,57419.12379133341,26.5385,26.5966,26.5321,26.545,57419.1238
2010-12-13 12:40:00,41.18,41.18,41.15,41.15,20413.03569296884,26.5514,26.5514,26.5321,26.5321,20413.0357
2010-12-13 12:45:00,41.15,41.15,41.1,41.14,20174.286737495524,26.5321,26.5321,26.4998,26.5256,20174.2867
2010-12-13 12:50:00,41.15,41.18,41.11,41.17,34618.59854363137,26.5321,26.5514,26.5063,26.545,34618.5985
2010-12-13 12:55:00,41.16,41.24,41.15,41.22,19577.414348812224,26.5385,26.5901,26.5321,26.5772,19577.4143
2010-12-13 13:00:00,41.21,41.21,41.16,41.21,18622.418526918944,26.5708,26.5708,26.5385,26.5708,18622.4185
2010-12-13 13:05:00,41.21,41.37,41.21,41.24,71266.56320878596,26.5708,26.6739,26.5708,26.5901,71266.5632
2010-12-13 13:10:00,41.26,41.34,41.22,41.32,33663.60272173809,26.603,26.6546,26.5772,26.6417,33663.6027
2010-12-13 13:15:00,41.34,41.35,41.21,41.25,24591.14241375194,26.6546,26.661,26.5708,26.5966,24591.1424
2010-12-13 13:20:00,41.27,41.28,41.21,41.25,29604.870478691657,26.6095,26.6159,26.5708,26.5966,29604.8705
2010-12-13 13:25:00,41.24,41.38,41.24,41.36,41781.067207830965,26.5901,26.6804,26.5901,26.6675,41781.0672
2010-12-13 13:30:00,41.37,41.37,41.3,41.32,26978.631968485137,26.6739,26.6739,26.6288,26.6417,26978.632
2010-12-13 13:35:00,41.31,41.32,41.25,41.25,18503.044049182285,26.6352,26.6417,26.5966,26.5966,18503.044
2010-12-13 13:40:00,41.25,41.28,41.17,41.21,43810.433329354186,26.5966,26.6159,26.545,26.5708,43810.4333
2010-12-13 13:45:00,41.21,41.22,41.1,41.11,59806.61334606661,26.5708,26.5772,26.4998,26.5063,59806.6133
2010-12-13 13:50:00,41.12,41.26,41.11,41.21,23994.27002506864,26.5127,26.603,26.5063,26.5708,23994.27
2010-12-13 13:55:00,41.21,41.3,41.21,41.28,21487.405992598786,26.5708,26.6288,26.5708,26.6159,21487.406
2010-12-13 14:00:00,41.27,41.31,41.25,41.3,15757.431061239107,26.6095,26.6352,26.5966,26.6288,15757.4311
2010-12-13 14:05:00,41.3,41.32,41.2,41.2,52763.51915960368,26.6288,26.6417,26.5643,26.5643,52763.5192
2010-12-13 14:10:00,41.17,41.21,41.11,41.15,58493.49409096335,26.545,26.5708,26.5063,26.5321,58493.4941
2010-12-13 14:15:00,41.11,41.16,41.11,41.14,18383.669571445625,26.5063,26.5385,26.5063,26.5256,18383.6696
2010-12-13 14:20:00,41.14,41.17,41.13,41.16,18503.044049182285,26.5256,26.545,26.5192,26.5385,18503.044
2010-12-13 14:25:00,41.14,41.21,41.14,41.15,43213.56094067088,26.5256,26.5708,26.5256,26.5321,43213.5609
2010-12-13 14:30:00,41.14,41.2,41.13,41.18,21248.657037125464,26.5256,26.5643,26.5192,26.5514,21248.657
2010-12-13 14:35:00,41.18,41.26,41.18,41.23,25546.13823564522,26.5514,26.603,26.5514,26.5837,25546.1382
2010-12-13 14:40:00,41.25,41.26,41.22,41.24,22442.401814492063,26.5966,26.603,26.5772,26.5901,22442.4018
2010-12-13 14:45:00,41.24,41.26,41.22,41.26,28649.874656798376,26.5901,26.603,26.5772,26.603,28649.8747
2010-12-13 14:50:00,41.25,41.26,41.21,41.21,26381.75957980184,26.5966,26.603,26.5708,26.5708,26381.7596
2010-12-13 14:55:00,41.22,41.22,41.16,41.17,23278.02315864868,26.5772,26.5772,26.5385,26.545,23278.0232
2010-12-13 15:00:00,41.16,41.18,41.07,41.09,67924.07783215948,26.5385,26.5514,26.4805,26.4934,67924.0778
2010-12-13 15:05:00,41.09,41.09,41.03,41.04,84636.50471529187,26.4934,26.4934,26.4547,26.4612,84636.5047
2010-12-13 15:10:00,41.05,41.05,40.88,40.93,68282.20126536947,26.4676,26.4676,26.358,26.3902,68282.2013
2010-12-13 15:15:00,40.91,40.97,40.84,40.89,67685.32887668617,26.3773,26.416,26.3322,26.3644,67685.3289
2010-12-13 15:20:00,40.9,40.94,40.85,40.85,46914.16975050734,26.3709,26.3967,26.3387,26.3387,46914.1698
2010-12-13 15:25:00,40.85,40.9,40.8,40.81,78070.90843977558,26.3387,26.3709,26.3064,26.3129,78070.9084
2010-12-13 15:30:00,40.81,40.83,40.75,40.77,66372.20962158291,26.3129,26.3258,26.2742,26.2871,66372.2096
2010-12-13 15:35:00,40.78,40.87,40.77,40.83,53360.39154828698,26.2935,26.3516,26.2871,26.3258,53360.3915
2010-12-13 15:40:00,40.83,40.86,40.7,40.76,116986.9881819267,26.3258,26.3451,26.2419,26.2806,116986.9882
2010-12-13 15:45:00,40.76,40.77,40.68,40.75,95260.8332338546,26.2806,26.2871,26.229,26.2742,95260.8332
2010-12-13 15:50:00,40.75,40.82,40.75,40.77,105527.03831920736,26.2742,26.3193,26.2742,26.2871,105527.0383
2010-12-13 15:55:00,40.78,40.78,40.63,40.65,209502.2084278381,26.2935,26.2935,26.1968,26.2097,209502.2084
2010-12-14 09:30:00,40.7,41.2,40.55,41.06,216664.6770920377,26.2419,26.5643,26.1452,26.4741,216664.6771
2010-12-14 09:35:00,41.05,41.28,40.96,41.11,172734.86928494688,26.4676,26.6159,26.4096,26.5063,172734.8693
2010-12-14 09:40:00,41.11,41.31,41.11,41.28,167959.89017548048,26.5063,26.6352,26.5063,26.6159,167959.8902
2010-12-14 09:45:00,41.28,42.17,41.27,42.15,1340575.384982691,26.6159,27.1897,26.6095,27.1769,1340575.385
2010-12-14 09:50:00,42.14,42.17,41.8,41.89,606422.3469022323,27.1704,27.1897,26.9512,27.0092,606422.3469
2010-12-14 09:55:00,41.9,41.95,41.42,41.63,522979.586964307,27.0157,27.0479,26.7062,26.8416,522979.587
2010-12-14 10:00:00,41.66,41.86,41.64,41.86,210934.70216067805,26.8609,26.9899,26.848,26.9899,210934.7022
2010-12-14 10:05:00,41.86,42.35,41.84,42.31,775575.9818550794,26.9899,27.3058,26.977,27.28,775575.9819
2010-12-14 10:10:00,42.3,42.35,42.04,42.25,374597.11113763874,27.2736,27.3058,27.1059,27.2413,374597.1111
2010-12-14 10:15:00,42.25,42.41,42.19,42.2,482989.13692252594,27.2413,27.3445,27.2026,27.2091,482989.1369
2010-12-14 10:20:00,42.2,42.5,42.19,42.36,405395.726393697,27.2091,27.4025,27.2026,27.3123,405395.7264
2010-12-14 10:25:00,42.37,42.4,42.22,42.29,242807.68771636623,27.3187,27.338,27.222,27.2671,242807.6877
2010-12-14 10:30:00,42.26,42.43,42.25,42.33,187059.80661334607,27.2478,27.3574,27.2413,27.2929,187059.8066
2010-12-14 10:35:00,42.33,42.36,42.19,42.24,254028.88862361223,27.2929,27.3123,27.2026,27.2349,254028.8886
2010-12-14 10:40:00,42.25,42.3,42.08,42.13,221559.0306792408,27.2413,27.2736,27.1317,27.164,221559.0307
2010-12-14 10:45:00,42.11,42.41,42.09,42.35,272412.5581950579,27.1511,27.3445,27.1382,27.3058,272412.5582
2010-12-14 10:50:00,42.33,42.81,42.26,42.72,818550.7938402769,27.2929,27.6024,27.2478,27.5444,818550.7938
2010-12-14 10:55:00,42.71,43.1,42.66,42.99,542437.6268353825,27.5379,27.7894,27.5057,27.7185,542437.6268
2010-12-14 11:00:00,43.01,43.27,42.91,43.23,504834.6663483347,27.7313,27.899,27.6669,27.8732,504834.6663
2010-12-14 11:05:00,43.23,43.73,43.08,43.71,861048.1079145279,27.8732,28.1956,27.7765,28.1827,861048.1079
2010-12-14 11:10:00,43.71,43.91,43.61,43.79,771636.6240897696,28.1827,28.3116,28.1182,28.2343,771636.6241
2010-12-14 11:15:00,43.78,43.94,43.5,43.6,659663.3639727826,28.2278,28.331,28.0473,28.1118,659663.364
2010-12-14 11:20:00,43.6,43.79,43.58,43.6,248298.9136922526,28.1118,28.2343,28.0989,28.1118,248298.9137
2010-12-14 11:25:00,43.61,43.69,43.43,43.47,247821.415781306,28.1182,28.1698,28.0022,28.0279,247821.4158
2010-12-14 11:30:00,43.48,43.74,43.45,43.74,196251.64139906887,28.0344,28.202,28.015,28.202,196251.6414
2010-12-14 11:35:00,43.74,43.76,43.47,43.57,192431.6581114957,28.202,28.2149,28.0279,28.0924,192431.6581
2010-12-14 11:40:00,43.55,43.76,43.54,43.73,187298.55556881937,28.0795,28.2149,28.0731,28.1956,187298.5556
2010-12-14 11:45:00,43.72,43.94,43.64,43.64,402769.4878834905,28.1891,28.331,28.1376,28.1376,402769.4879
2010-12-14 11:50:00,43.64,43.69,43.46,43.55,270741.31550674466,28.1376,28.1698,28.0215,28.0795,270741.3155
2010-12-14 11:55:00,43.55,43.63,43.39,43.49,157813.0595678644,28.0795,28.1311,27.9764,28.0408,157813.0596
2010-12-14 12:00:00,43.48,43.55,43.29,43.48,195416.02005491225,28.0344,28.0795,27.9119,28.0344,195416.0201
2010-12-14 12:05:00,43.48,43.78,43.48,43.64,225975.8863554972,28.0344,28.2278,28.0344,28.1376,225975.8864
2010-12-14 12:10:00,43.63,43.79,43.4,43.42,238987.7044287931,28.1311,28.2343,27.9828,27.9957,238987.7044
2010-12-14 12:15:00,43.42,43.53,43.35,43.46,151128.08881461143,27.9957,28.0666,27.9506,28.0215,151128.0888
2010-12-14 12:20:00,43.46,43.53,43.36,43.38,107914.52787394056,28.0215,28.0666,27.957,27.9699,107914.5279
2010-12-14 12:25:00,43.4,43.4,43.21,43.25,175241.73331741674,27.9828,27.9828,27.8603,27.8861,175241.7333
2010-12-14 12:30:00,43.23,43.43,43.23,43.42,100513.31025426764,27.8732,28.0022,27.8732,27.9957,100513.3103
2010-12-14 12:35:00,43.41,43.43,43.39,43.41,64104.09454458637,27.9893,28.0022,27.9764,27.9893,64104.0945
2010-12-14 12:40:00,43.41,43.42,43.27,43.34,85233.37710397517,27.9893,27.9957,27.899,27.9441,85233.3771
2010-12-14 12:45:00,43.34,43.38,43.28,43.28,79980.90008356213,27.9441,27.9699,27.9054,27.9054,79980.9001
2010-12-14 12:50:00,43.28,43.32,43.14,43.23,165930.52405395726,27.9054,27.9312,27.8152,27.8732,165930.5241
2010-12-14 12:55:00,43.23,43.26,43.03,43.06,168318.01360869047,27.8732,27.8925,27.7442,27.7636,168318.0136
2010-12-14 13:00:00,43.07,43.12,42.97,43.06,132386.29580995583,27.77,27.8023,27.7056,27.7636,132386.2958
2010-12-14 13:05:00,43.04,43.22,43.02,43.16,104810.7914527874,27.7507,27.8668,27.7378,27.8281,104810.7915
2010-12-14 13:10:00,43.17,43.36,43.12,43.21,111137.63877283037,27.8345,27.957,27.8023,27.8603,111137.6388
2010-12-14 13:15:00,43.24,43.39,43.24,43.34,82487.76411603199,27.8796,27.9764,27.8796,27.9441,82487.7641
2010-12-14 13:20:00,43.34,43.37,43.24,43.33,79742.15112808881,27.9441,27.9635,27.8796,27.9377,79742.1511
2010-12-14 13:25:00,43.32,43.41,43.32,43.39,101587.68055389758,27.9312,27.9893,27.9312,27.9764,101587.6806
2010-12-14 13:30:00,43.38,43.39,43.33,43.37,69953.4439536827,27.9699,27.9764,27.9377,27.9635,69953.444
2010-12-14 13:35:00,43.36,43.43,43.32,43.39,122478.21415781304,27.957,28.0022,27.9312,27.9764,122478.2142
2010-12-14 13:40:00,43.4,43.43,43.37,43.41,76877.16366240897,27.9828,28.0022,27.9635,27.9893,76877.1637
2010-12-14 13:45:00,43.42,43.52,43.4,43.52,336994.1506505909,27.9957,28.0602,27.9828,28.0602,336994.1507
2010-12-14 13:50:00,43.51,43.7,43.49,43.68,199832.87573116863,28.0537,28.1762,28.0408,28.1633,199832.8757
2010-12-14 13:55:00,43.69,43.79,43.66,43.74,248060.1647367793,28.1698,28.2343,28.1504,28.202,248060.1647
2010-12-14 14:00:00,43.74,43.76,43.6,43.74,179777.9634714098,28.202,28.2149,28.1118,28.202,179777.9635
2010-12-14 14:05:00,43.75,43.76,43.66,43.68,114122.00071624688,28.2085,28.2149,28.1504,28.1633,114122.0007
2010-12-14 14:10:00,43.68,43.73,43.52,43.69,114122.00071624688,28.1633,28.1956,28.0602,28.1698,114122.0007
2010-12-14 14:15:00,43.7,43.71,43.54,43.64,166049.8985316939,28.1762,28.1827,28.0731,28.1376,166049.8985
2010-12-14 14:20:00,43.65,44.15,43.63,44.08,631849.1106601409,28.144,28.4664,28.1311,28.4212,631849.1107
2010-12-14 14:25:00,44.08,44.31,43.98,44.23,757192.3122836337,28.4212,28.5695,28.3568,28.518,757192.3123
2010-12-14 14:30:00,44.21,44.52,44.07,44.33,623731.646174048,28.5051,28.7049,28.4148,28.5824,623731.6462
2010-12-14 14:35:00,44.32,44.77,44.25,44.72,654172.1379968963,28.576,28.8661,28.5309,28.8339,654172.138
2010-12-14 14:40:00,44.72,44.74,44.34,44.4,433568.1031395488,28.8339,28.8468,28.5889,28.6276,433568.1031
2010-12-14 14:45:00,44.36,44.38,44.14,44.31,383788.9459233616,28.6018,28.6147,28.4599,28.5695,383788.9459
2010-12-14 14:50:00,44.31,44.67,44.21,44.61,408857.58624806016,28.5695,28.8017,28.5051,28.763,408857.5862
2010-12-14 14:55:00,44.66,44.86,44.52,44.77,514623.3735227409,28.7952,28.9242,28.7049,28.8661,514623.3735
2010-12-14 15:00:00,44.72,44.8,44.41,44.57,379252.7157693685,28.8339,28.8855,28.634,28.7372,379252.7158
2010-12-14 15:05:00,44.58,44.61,44.43,44.53,145994.98627193505,28.7436,28.763,28.6469,28.7114,145994.9863
2010-12-14 15:10:00,44.52,44.52,44.1,44.19,374716.48561537545,28.7049,28.7049,28.4341,28.4922,374716.4856
2010-12-14 15:15:00,44.19,44.26,43.95,44.01,418407.54446699296,28.4922,28.5373,28.3374,28.3761,418407.5445
2010-12-14 15:20:00,44.01,44.16,43.79,44.16,420078.7871553062,28.3761,28.4728,28.2343,28.4728,420078.7872
2010-12-14 15:25:00,44.13,44.28,44.06,44.11,261191.35728781187,28.4535,28.5502,28.4084,28.4406,261191.3573
2010-12-14 15:30:00,44.11,44.15,43.7,43.73,445863.6743464247,28.4406,28.4664,28.1762,28.1956,445863.6743
2010-12-14 15:35:00,43.74,43.74,43.43,43.55,530619.5535394533,28.202,28.202,28.0022,28.0795,530619.5535
2010-12-14 15:40:00,43.55,43.81,43.49,43.69,280768.77163662406,28.0795,28.2472,28.0408,28.1698,280768.7716
2010-12-14 15:45:00,43.67,43.81,43.57,43.65,331980.4225856512,28.1569,28.2472,28.0924,28.144,331980.4226
2010-12-14 15:50:00,43.65,43.77,43.52,43.52,417094.42521188967,28.144,28.2214,28.0602,28.0602,417094.4252
2010-12-14 15:55:00,43.53,43.59,43.35,43.38,848275.0387967052,28.0666,28.1053,27.9506,27.9699,848275.0388
2010-12-15 09:30:00,43.1,43.75,43.02,43.44,561418.1687955115,27.7894,28.2085,27.7378,28.0086,561418.1688
2010-12-15 09:35:00,43.4,43.56,43.02,43.41,473558.5531813298,27.9828,28.086,27.7378,27.9893,473558.5532
2010-12-15 09:40:00,43.4,43.43,42.89,42.89,373761.4897934821,27.9828,28.0022,27.654,27.654,373761.4898
2010-12-15 09:45:00,42.9,43.18,42.72,43.05,445266.80195774144,27.6604,27.841,27.5444,27.7571,445266.802
2010-12-15 09:50:00,43.08,43.43,42.79,43.42,299391.19016354304,27.7765,28.0022,27.5895,27.9957,299391.1902
2010-12-15 09:55:00,43.43,43.48,43.09,43.24,231944.61024233012,28.0022,28.0344,27.7829,27.8796,231944.6102
2010-12-15 10:00:00,43.23,43.29,42.72,42.97,321356.09406708844,27.8732,27.9119,27.5444,27.7056,321356.0941
2010-12-15 10:05:00,42.96,43.07,42.64,42.68,348095.9770801003,27.6991,27.77,27.4928,27.5186,348095.9771
2010-12-15 10:10:00,42.7,43.07,42.45,42.68,258923.2422108153,27.5315,27.77,27.3703,27.5186,258923.2422
2010-12-15 10:15:00,42.69,43.07,42.66,42.91,139906.8879073654,27.525,27.77,27.5057,27.6669,139906.8879
2010-12-15 10:20:00,42.87,42.9,42.7,42.74,55270.38319207353,27.6411,27.6604,27.5315,27.5573,55270.3832
2010-12-15 10:25:00,42.76,42.97,42.76,42.87,79861.52560582547,27.5702,27.7056,27.5702,27.6411,79861.5256
2010-12-15 10:30:00,42.91,42.94,42.73,42.79,64104.09454458637,27.6669,27.6862,27.5508,27.5895,64104.0945
2010-12-15 10:35:00,42.84,42.87,42.79,42.86,40467.94795272771,27.6217,27.6411,27.5895,27.6346,40467.948
2010-12-15 10:40:00,42.83,42.87,42.76,42.77,48107.91452787394,27.6153,27.6411,27.5702,27.5766,48107.9145
2010-12-15 10:45:00,42.79,42.79,42.6,42.68,123791.33341291633,27.5895,27.5895,27.467,27.5186,123791.3334
2010-12-15 10:50:00,42.68,42.71,42.6,42.66,58493.49409096335,27.5186,27.5379,27.467,27.5057,58493.4941
2010-12-15 10:55:00,42.63,42.81,42.56,42.73,85949.62397039513,27.4863,27.6024,27.4412,27.5508,85949.624
2010-12-15 11:00:00,42.76,42.92,42.76,42.81,79742.15112808881,27.5702,27.6733,27.5702,27.6024,79742.1511
2010-12-15 11:05:00,42.81,43.01,42.74,42.98,91798.97337949146,27.6024,27.7313,27.5573,27.712,91798.9734
2010-12-15 11:10:00,43.0,43.06,42.81,42.85,105646.41279694402,27.7249,27.7636,27.6024,27.6282,105646.4128
2010-12-15 11:15:00,42.83,42.86,42.78,42.82,40587.322430464366,27.6153,27.6346,27.5831,27.6088,40587.3224
2010-12-15 11:20:00,42.81,42.87,42.75,42.79,63149.09872269309,27.6024,27.6411,27.5637,27.5895,63149.0987
2010-12-15 11:25:00,42.76,42.8,42.66,42.76,45601.05049540408,27.5702,27.5959,27.5057,27.5702,45601.0505
2010-12-15 11:30:00,42.75,42.81,42.69,42.74,44884.803628984126,27.5637,27.6024,27.525,27.5573,44884.8036
2010-12-15 11:35:00,42.74,42.76,42.61,42.7,36409.21570968127,27.5573,27.5702,27.4734,27.5315,36409.2157
2010-12-15 11:40:00,42.69,42.69,42.62,42.63,21726.1549480721,27.525,27.525,27.4799,27.4863,21726.1549
2010-12-15 11:45:00,42.62,42.63,42.52,42.56,87143.36874776172,27.4799,27.4863,27.4154,27.4412,87143.3687
2010-12-15 11:50:00,42.58,42.63,42.56,42.57,29246.74704548168,27.4541,27.4863,27.4412,27.4477,29246.747
2010-12-15 11:55:00,42.58,42.62,42.57,42.6,21248.657037125464,27.4541,27.4799,27.4477,27.467,21248.657
2010-12-15 12:00:00,42.61,42.7,42.51,42.58,57061.00035812344,27.4734,27.5315,27.409,27.4541,57061.0004
2010-12-15 12:05:00,42.58,42.66,42.57,42.57,33663.60272173809,27.4541,27.5057,27.4477,27.4477,33663.6027
2010-12-15 12:10:00,42.58,42.63,42.57,42.58,23755.52106959532,27.4541,27.4863,27.4477,27.4541,23755.5211
2010-12-15 12:15:00,42.6,42.71,42.58,42.67,30201.74286737496,27.467,27.5379,27.4541,27.5121,30201.7429
2010-12-15 12:20:00,42.67,42.67,42.51,42.56,68640.32469857944,27.5121,27.5121,27.409,27.4412,68640.3247
2010-12-15 12:25:00,42.56,42.56,42.51,42.56,57299.74931359675,27.4412,27.4412,27.409,27.4412,57299.7493
2010-12-15 12:30:00,42.56,42.56,42.52,42.54,20532.4101707055,27.4412,27.4412,27.4154,27.4283,20532.4102
2010-12-15 12:35:00,42.53,42.54,42.35,42.35,106004.536230154,27.4219,27.4283,27.3058,27.3058,106004.5362
2010-12-15 12:40:00,42.35,42.43,42.21,42.35,120210.09908081652,27.3058,27.3574,27.2155,27.3058,120210.0991
2010-12-15 12:45:00,42.35,42.37,42.11,42.27,109824.51951772712,27.3058,27.3187,27.1511,27.2542,109824.5195
2010-12-15 12:50:00,42.25,42.49,42.22,42.33,122478.21415781304,27.2413,27.3961,27.222,27.2929,122478.2142
2010-12-15 12:55:00,42.37,42.54,42.35,42.47,49659.78273845052,27.3187,27.4283,27.3058,27.3832,49659.7827
2010-12-15 13:00:00,42.5,42.75,42.5,42.74,114002.6262385102,27.4025,27.5637,27.4025,27.5573,114002.6262
2010-12-15 13:05:00,42.74,43.12,42.69,43.05,262385.10206517845,27.5573,27.8023,27.525,27.7571,262385.1021
2010-12-15 13:10:00,43.04,43.31,43.02,43.23,216306.55365882773,27.7507,27.9248,27.7378,27.8732,216306.5537
2010-12-15 13:15:00,43.22,43.27,43.05,43.18,127014.44431180612,27.8668,27.899,27.7571,27.841,127014.4443
2010-12-15 13:20:00,43.19,43.29,43.16,43.23,84875.25367076519,27.8474,27.9119,27.8281,27.8732,84875.2537
2010-12-15 13:25:00,43.22,43.26,43.07,43.14,59567.86439059329,27.8668,27.8925,27.77,27.8152,59567.8644
2010-12-15 13:30:00,43.15,43.15,43.06,43.07,42139.19064104094,27.8216,27.8216,27.7636,27.77,42139.1906
2010-12-15 13:35:00,43.07,43.09,42.96,43.08,91082.72651307152,27.77,27.7829,27.6991,27.7765,91082.7265
2010-12-15 13:40:00,43.08,43.26,43.08,43.14,103497.67219768414,27.7765,27.8925,27.7765,27.8152,103497.6722
2010-12-15 13:45:00,43.18,43.25,43.14,43.23,63626.596633639725,27.841,27.8861,27.8152,27.8732,63626.5966
2010-12-15 13:50:00,43.23,43.24,43.14,43.14,34976.72197684135,27.8732,27.8796,27.8152,27.8152,34976.722
2010-12-15 13:55:00,43.14,43.2,43.07,43.18,35334.84541005133,27.8152,27.8539,27.77,27.841,35334.8454
2010-12-15 14:00:00,43.18,43.38,43.14,43.35,102781.42533126417,27.841,27.9699,27.8152,27.9506,102781.4253
2010-12-15 14:05:00,43.38,43.43,43.27,43.36,119613.22669213322,27.9699,28.0022,27.899,27.957,119613.2267
2010-12-15 14:10:00,43.36,43.38,43.07,43.15,146949.98209382832,27.957,27.9699,27.77,27.8216,146949.9821
2010-12-15 14:15:00,43.17,43.23,43.08,43.14,41303.56929688433,27.8345,27.8732,27.7765,27.8152,41303.5693
2010-12-15 14:20:00,43.14,43.14,43.01,43.06,58970.99200190999,27.8152,27.8152,27.7313,27.7636,58970.992
2010-12-15 14:25:00,43.06,43.09,42.91,42.97,67088.45648800286,27.7636,27.7829,27.6669,27.7056,67088.4565
2010-12-15 14:30:00,42.97,43.03,42.72,43.03,117225.73713740002,27.7056,27.7442,27.5444,27.7442,117225.7371
2010-12-15 14:35:00,43.03,43.07,42.89,42.91,60880.98364569655,27.7442,27.77,27.654,27.6669,60880.9836
2010-12-15 14:40:00,42.9,43.04,42.87,42.92,67446.57992121285,27.6604,27.7507,27.6411,27.6733,67446.5799
2010-12-15 14:45:00,42.92,42.99,42.87,42.97,23994.27002506864,27.6733,27.7185,27.6411,27.7056,23994.27
2010-12-15 14:50:00,42.94,42.96,42.87,42.92,30082.368389638294,27.6862,27.6991,27.6411,27.6733,30082.3684
2010-12-15 14:55:00,42.92,42.92,42.77,42.83,76877.16366240897,27.6733,27.6733,27.5766,27.6153,76877.1637
2010-12-15 15:00:00,42.86,42.92,42.81,42.9,27933.627790378418,27.6346,27.6733,27.6024,27.6604,27933.6278
2010-12-15 15:05:00,42.92,42.97,42.91,42.92,30201.74286737496,27.6733,27.7056,27.6669,27.6733,30201.7429
2010-12-15 15:10:00,42.92,43.05,42.89,43.01,58493.49409096335,27.6733,27.7571,27.654,27.7313,58493.4941
2010-12-15 15:15:00,43.02,43.12,43.01,43.12,33305.47928852811,27.7378,27.8023,27.7313,27.8023,33305.4793
2010-12-15 15:20:00,43.11,43.23,43.07,43.23,65417.21379968963,27.7958,27.8732,27.77,27.8732,65417.2138
2010-12-15 15:25:00,43.23,43.33,43.11,43.12,118180.7329592933,27.8732,27.9377,27.7958,27.8023,118180.733
2010-12-15 15:30:00,43.13,43.22,43.07,43.22,102542.67637579083,27.8087,27.8668,27.77,27.8668,102542.6764
2010-12-15 15:35:00,43.18,43.23,43.15,43.18,55867.25558075684,27.841,27.8732,27.8216,27.841,55867.2556
2010-12-15 15:40:00,43.18,43.27,43.17,43.27,79025.90426166885,27.841,27.899,27.8345,27.899,79025.9043
2010-12-15 15:45:00,43.25,43.26,43.02,43.1,97051.4503999045,27.8861,27.8925,27.7378,27.7894,97051.4504
2010-12-15 15:50:00,43.11,43.16,43.08,43.12,66849.70753252954,27.7958,27.8281,27.7765,27.8023,66849.7075
2010-12-15 15:55:00,43.11,43.11,42.88,42.9,259161.99116628864,27.7958,27.7958,27.6475,27.6604,259161.9912
2010-12-16 09:30:00,43.11,43.16,42.87,42.99,174406.11197326012,27.7958,27.8281,27.6411,27.7185,174406.112
2010-12-16 09:35:00,43.02,43.31,42.92,42.92,171541.12450758027,27.7378,27.9248,27.6733,27.6733,171541.1245
2010-12-16 09:40:00,42.92,43.17,42.89,43.06,58135.370657753374,27.6733,27.8345,27.654,27.7636,58135.3707
2010-12-16 09:45:00,43.03,44.06,43.01,43.87,463650.4715291871,27.7442,28.4084,27.7313,28.2858,463650.4715
2010-12-16 09:50:00,43.85,44.21,43.83,44.19,595917.3928614062,28.273,28.5051,28.2601,28.4922,595917.3929
2010-12-16 09:55:00,44.21,44.37,43.64,43.74,404560.1050495404,28.5051,28.6082,28.1376,28.202,404560.105
2010-12-16 10:00:00,43.74,43.98,43.57,43.89,254625.7610122956,28.202,28.3568,28.0924,28.2987,254625.761
2010-12-16 10:05:00,43.87,43.89,43.71,43.79,120806.97146949984,28.2858,28.2987,28.1827,28.2343,120806.9715
2010-12-16 10:10:00,43.79,44.1,43.74,44.0,237793.95965142653,28.2343,28.4341,28.202,28.3697,237793.9597
2010-12-16 10:15:00,44.0,44.0,43.65,43.74,180016.71242688314,28.3697,28.3697,28.144,28.202,180016.7124
2010-12-16 10:20:00,43.75,43.77,43.27,43.33,273964.4264056345,28.2085,28.2214,27.899,27.9377,273964.4264
2010-12-16 10:25:00,43.27,43.52,43.25,43.33,149934.34403724482,27.899,28.0602,27.8861,27.9377,149934.344
2010-12-16 10:30:00,43.36,43.47,43.11,43.42,137877.5217858422,27.957,28.0279,27.7958,27.9957,137877.5218
2010-12-16 10:35:00,43.42,43.61,43.33,43.54,132744.41924316582,27.9957,28.1182,27.9377,28.0731,132744.4192
2010-12-16 10:40:00,43.54,43.68,43.52,43.6,123791.33341291633,28.0731,28.1633,28.0602,28.1118,123791.3334
2010-12-16 10:45:00,43.6,43.68,43.44,43.61,80935.89590545541,28.1118,28.1633,28.0086,28.1182,80935.8959
2010-12-16 10:50:00,43.55,43.56,43.44,43.46,33424.85376626477,28.0795,28.086,28.0086,28.0215,33424.8538
2010-12-16 10:55:00,43.49,43.59,43.47,43.59,29127.372567745017,28.0408,28.1053,28.0279,28.1053,29127.3726
2010-12-16 11:00:00,43.6,43.6,43.45,43.45,41064.820341411,28.1118,28.1118,28.015,28.015,41064.8203
2010-12-16 11:05:00,43.47,43.53,43.35,43.41,55151.00871433687,28.0279,28.0666,27.9506,27.9893,55151.0087
2010-12-16 11:10:00,43.41,43.55,43.41,43.53,76757.78918467232,27.9893,28.0795,27.9893,28.0666,76757.7892
2010-12-16 11:15:00,43.55,43.6,43.49,43.49,37244.83705383789,28.0795,28.1118,28.0408,28.0408,37244.8371
2010-12-16 11:20:00,43.5,43.61,43.48,43.61,39512.95213083443,28.0473,28.1182,28.0344,28.1182,39512.9521
2010-12-16 11:25:00,43.6,43.63,43.51,43.52,41900.441685567625,28.1118,28.1311,28.0537,28.0602,41900.4417
2010-12-16 11:30:00,43.53,43.64,43.51,43.64,44407.30571803748,28.0666,28.1376,28.0537,28.1376,44407.3057
2010-12-16 11:35:00,43.64,43.7,43.62,43.67,31992.36003342485,28.1376,28.1762,28.1247,28.1569,31992.36
2010-12-16 11:40:00,43.66,43.77,43.66,43.75,58851.61752417333,28.1504,28.2214,28.1504,28.2085,58851.6175
2010-12-16 11:45:00,43.74,43.81,43.66,43.76,25188.01480243524,28.202,28.2472,28.1504,28.2149,25188.0148
2010-12-16 11:50:00,43.77,43.79,43.69,43.69,37841.70944252119,28.2214,28.2343,28.1698,28.1698,37841.7094
2010-12-16 11:55:00,43.69,43.8,43.64,43.72,32111.73451116152,28.1698,28.2407,28.1376,28.1891,32111.7345
2010-12-16 12:00:00,43.72,43.8,43.69,43.79,32947.355855318136,28.1891,28.2407,28.1698,28.2343,32947.3559
2010-12-16 12:05:00,43.78,43.85,43.74,43.79,51211.6509490271,28.2278,28.273,28.202,28.2343,51211.6509
2010-12-16 12:10:00,43.79,43.85,43.76,43.85,35692.96884326131,28.2343,28.273,28.2149,28.273,35692.9688
2010-12-16 12:15:00,43.85,43.89,43.8,43.89,28769.249134535035,28.273,28.2987,28.2407,28.2987,28769.2491
2010-12-16 12:20:00,43.89,43.9,43.83,43.83,25665.51271338188,28.2987,28.3052,28.2601,28.2601,25665.5127
2010-12-16 12:25:00,43.85,43.94,43.85,43.92,33782.97719947475,28.273,28.331,28.273,28.3181,33782.9772
2010-12-16 12:30:00,43.92,44.0,43.92,43.97,80339.02351677211,28.3181,28.3697,28.3181,28.3503,80339.0235
2010-12-16 12:35:00,43.99,44.0,43.9,43.93,48466.03796108392,28.3632,28.3697,28.3052,28.3245,48466.038
2010-12-16 12:40:00,43.92,44.05,43.92,44.03,60761.60916795989,28.3181,28.4019,28.3181,28.389,60761.6092
2010-12-16 12:45:00,44.05,44.05,43.93,44.0,66610.95857705623,28.4019,28.4019,28.3245,28.3697,66610.9586
2010-12-16 12:50:00,43.97,44.06,43.93,44.05,42139.19064104094,28.3503,28.4084,28.3245,28.4019,42139.1906
2010-12-16 12:55:00,44.06,44.13,44.04,44.07,64939.71588874298,28.4084,28.4535,28.3955,28.4148,64939.7159
2010-12-16 13:00:00,44.07,44.14,44.0,44.14,60045.36230153993,28.4148,28.4599,28.3697,28.4599,60045.3623
2010-12-16 13:05:00,44.13,44.14,44.05,44.05,46317.29736182404,28.4535,28.4599,28.4019,28.4019,46317.2974
2010-12-16 13:10:00,44.04,44.13,44.04,44.08,42377.93959651426,28.3955,28.4535,28.3955,28.4212,42377.9396
2010-12-16 13:15:00,44.1,44.13,44.07,44.1,24710.5168914886,28.4341,28.4535,28.4148,28.4341,24710.5169
2010-12-16 13:20:00,44.1,44.13,44.04,44.11,29724.24495642832,28.4341,28.4535,28.3955,28.4406,29724.245
2010-12-16 13:25:00,44.1,44.11,44.06,44.1,22561.77629222872,28.4341,28.4406,28.4084,28.4341,22561.7763
2010-12-16 13:30:00,44.1,44.11,43.9,44.0,44287.93124030082,28.4341,28.4406,28.3052,28.3697,44287.9312
2010-12-16 13:35:00,44.01,44.06,43.98,44.06,20293.661215232183,28.3761,28.4084,28.3568,28.4084,20293.6612
2010-12-16 13:40:00,44.05,44.14,44.05,44.1,23636.146591858665,28.4019,28.4599,28.4019,28.4341,23636.1466
2010-12-16 13:45:00,44.13,44.13,44.03,44.1,33902.35167721141,28.4535,28.4535,28.389,28.4341,33902.3517
2010-12-16 13:50:00,44.1,44.27,44.1,44.26,124746.3292348096,28.4341,28.5438,28.4341,28.5373,124746.3292
2010-12-16 13:55:00,44.26,44.36,44.21,44.31,154948.07210218455,28.5373,28.6018,28.5051,28.5695,154948.0721
2010-12-16 14:00:00,44.3,44.36,44.15,44.19,119732.60116986989,28.5631,28.6018,28.4664,28.4922,119732.6012
2010-12-16 14:05:00,44.18,44.23,44.15,44.21,45839.7994508774,28.4857,28.518,28.4664,28.5051,45839.7995
2010-12-16 14:10:00,44.21,44.21,44.07,44.16,52405.3957263937,28.5051,28.5051,28.4148,28.4728,52405.3957
2010-12-16 14:15:00,44.16,44.16,44.1,44.16,36647.96466515459,28.4728,28.4728,28.4341,28.4728,36647.9647
2010-12-16 14:20:00,44.15,44.15,43.56,43.66,253073.892801719,28.4664,28.4664,28.086,28.1504,253073.8928
2010-12-16 14:25:00,43.62,43.79,43.62,43.77,73295.92933030918,28.1247,28.2343,28.1247,28.2214,73295.9293
2010-12-16 14:30:00,43.77,43.78,43.68,43.74,57896.62170228005,28.2214,28.2278,28.1633,28.202,57896.6217
2010-12-16 14:35:00,43.76,43.89,43.76,43.83,46078.548406350725,28.2149,28.2987,28.2149,28.2601,46078.5484
2010-12-16 14:40:00,43.8,43.82,43.76,43.77,28888.62361227169,28.2407,28.2536,28.2149,28.2214,28888.6236
2010-12-16 14:45:00,43.77,43.9,43.77,43.88,27098.0064462218,28.2214,28.3052,28.2214,28.2923,27098.0064
2010-12-16 14:50:00,43.9,43.9,43.74,43.74,23397.39763638534,28.3052,28.3052,28.202,28.202,23397.3976
2010-12-16 14:55:00,43.74,43.79,43.69,43.77,23516.772114122,28.202,28.2343,28.1698,28.2214,23516.7721
2010-12-16 15:00:00,43.77,43.89,43.77,43.78,24352.39345827862,28.2214,28.2987,28.2214,28.2278,24352.3935
2010-12-16 15:05:00,43.81,43.94,43.81,43.91,37961.08392025785,28.2472,28.331,28.2472,28.3116,37961.0839
2010-12-16 15:10:00,43.91,43.93,43.86,43.89,16593.052405395727,28.3116,28.3245,28.2794,28.2987,16593.0524
2010-12-16 15:15:00,43.89,43.9,43.82,43.83,14921.809717082488,28.2987,28.3052,28.2536,28.2601,14921.8097
2010-12-16 15:20:00,43.84,43.84,43.77,43.79,43452.3098961442,28.2665,28.2665,28.2214,28.2343,43452.3099
2010-12-16 15:25:00,43.79,43.84,43.77,43.79,28411.12570132505,28.2343,28.2665,28.2214,28.2343,28411.1257
2010-12-16 15:30:00,43.79,43.83,43.74,43.79,43810.433329354186,28.2343,28.2601,28.202,28.2343,43810.4333
2010-12-16 15:35:00,43.8,43.85,43.74,43.81,32589.232422108154,28.2407,28.273,28.202,28.2472,32589.2324
2010-12-16 15:40:00,43.82,43.85,43.81,43.84,31037.36421153157,28.2536,28.273,28.2472,28.2665,31037.3642
2010-12-16 15:45:00,43.83,43.83,43.79,43.8,64939.71588874298,28.2601,28.2601,28.2343,28.2407,64939.7159
2010-12-16 15:50:00,43.79,43.8,43.65,43.65,161991.16628864748,28.2343,28.2407,28.144,28.144,161991.1663
2010-12-16 15:55:00,43.66,43.69,43.63,43.64,214515.93649277784,28.1504,28.1698,28.1311,28.1376,214515.9365
2010-12-17 09:30:00,43.54,43.9,43.49,43.78,347021.60678047035,28.0731,28.3052,28.0408,28.2278,347021.6068
2010-12-17 09:35:00,43.74,43.75,43.56,43.71,109705.14503999044,28.202,28.2085,28.086,28.1827,109705.145
2010-12-17 09:40:00,43.69,43.74,43.64,43.74,69475.94604273606,28.1698,28.202,28.1376,28.202,69475.946
2010-12-17 09:45:00,43.74,44.1,43.74,43.98,155067.4465799212,28.202,28.4341,28.202,28.3568,155067.4466
2010-12-17 09:50:00,44.02,44.05,43.7,43.74,101110.18264295094,28.3826,28.4019,28.1762,28.202,101110.1826
2010-12-17 09:55:00,43.76,43.76,43.64,43.68,63984.72006684971,28.2149,28.2149,28.1376,28.1633,63984.7201
2010-12-17 10:00:00,43.68,43.7,43.43,43.57,135967.53014205562,28.1633,28.1762,28.0022,28.0924,135967.5301
2010-12-17 10:05:00,43.54,43.73,43.54,43.61,52763.51915960368,28.0731,28.1956,28.0731,28.1182,52763.5192
2010-12-17 10:10:00,43.63,43.75,43.6,43.75,42974.81198519757,28.1311,28.2085,28.1118,28.2085,42974.812
2010-12-17 10:15:00,43.76,43.89,43.75,43.85,73654.05276351915,28.2149,28.2987,28.2085,28.273,73654.0528
2010-12-17 10:20:00,43.84,43.85,43.7,43.77,26859.25749074848,28.2665,28.273,28.1762,28.2214,26859.2575
2010-12-17 10:25:00,43.74,43.84,43.74,43.78,13608.69046197923,28.202,28.2665,28.202,28.2278,13608.6905
2010-12-17 10:30:00,43.78,43.78,43.64,43.69,26143.01062432852,28.2278,28.2278,28.1376,28.1698,26143.0106
2010-12-17 10:35:00,43.68,43.7,43.64,43.7,13011.81807329593,28.1633,28.1762,28.1376,28.1762,13011.8181
2010-12-17 10:40:00,43.69,43.73,43.64,43.67,32827.98137758147,28.1698,28.1956,28.1376,28.1569,32827.9814
2010-12-17 10:45:00,43.66,43.66,43.53,43.56,63029.72424495643,28.1504,28.1504,28.0666,28.086,63029.7242
2010-12-17 10:50:00,43.56,43.67,43.55,43.66,17309.299271815686,28.086,28.1569,28.0795,28.1504,17309.2993
2010-12-17 10:55:00,43.67,43.74,43.66,43.74,23755.52106959532,28.1569,28.202,28.1504,28.202,23755.5211
2010-12-17 11:00:00,43.74,43.78,43.6,43.68,50972.90199355378,28.202,28.2278,28.1118,28.1633,50972.902
2010-12-17 11:05:00,43.69,43.81,43.64,43.81,36289.84123194461,28.1698,28.2472,28.1376,28.2472,36289.8412
2010-12-17 11:10:00,43.79,43.85,43.79,43.85,24949.26584696192,28.2343,28.273,28.2343,28.273,24949.2658
2010-12-17 11:15:00,43.84,43.85,43.73,43.73,45839.7994508774,28.2665,28.273,28.1956,28.1956,45839.7995
2010-12-17 11:20:00,43.74,43.75,43.68,43.69,29843.61943416497,28.202,28.2085,28.1633,28.1698,29843.6194
2010-12-17 11:25:00,43.7,43.74,43.69,43.74,18861.167482392266,28.1762,28.202,28.1698,28.202,18861.1675
2010-12-17 11:30:00,43.71,43.82,43.71,43.76,28172.376745851736,28.1827,28.2536,28.1827,28.2149,28172.3767
2010-12-17 11:35:00,43.79,43.81,43.74,43.74,24233.01898054196,28.2343,28.2472,28.202,28.202,24233.019
2010-12-17 11:40:00,43.74,43.75,43.7,43.71,13011.81807329593,28.202,28.2085,28.1762,28.1827,13011.8181
2010-12-17 11:45:00,43.74,43.74,43.71,43.73,14444.311806135847,28.202,28.202,28.1827,28.1956,14444.3118
2010-12-17 11:50:00,43.74,43.76,43.71,43.71,11340.57538498269,28.202,28.2149,28.1827,28.1827,11340.5754
2010-12-17 11:55:00,43.72,43.73,43.68,43.68,31156.73868926824,28.1891,28.1956,28.1633,28.1633,31156.7387
2010-12-17 12:00:00,43.68,43.71,43.67,43.69,8953.085830249493,28.1633,28.1827,28.1569,28.1698,8953.0858
2010-12-17 12:05:00,43.69,43.74,43.69,43.71,21606.78047033544,28.1698,28.202,28.1698,28.1827,21606.7805
2010-12-17 12:10:00,43.69,43.72,43.65,43.66,22681.15076996538,28.1698,28.1891,28.144,28.1504,22681.1508
2010-12-17 12:15:00,43.69,43.69,43.57,43.62,29843.61943416497,28.1698,28.1698,28.0924,28.1247,29843.6194
2010-12-17 12:20:00,43.64,43.7,43.61,43.67,13011.81807329593,28.1376,28.1762,28.1182,28.1569,13011.8181
2010-12-17 12:25:00,43.66,43.67,43.61,43.65,10624.328518562732,28.1504,28.1569,28.1182,28.144,10624.3285
2010-12-17 12:30:00,43.65,43.66,43.61,43.64,13131.19255103259,28.144,28.1504,28.1182,28.1376,13131.1926
2010-12-17 12:35:00,43.65,43.69,43.63,43.65,18503.044049182285,28.144,28.1698,28.1311,28.144,18503.044
2010-12-17 12:40:00,43.66,43.66,43.57,43.58,22323.0273367554,28.1504,28.1504,28.0924,28.0989,22323.0273
2010-12-17 12:45:00,43.59,43.6,43.57,43.59,15279.933150292469,28.1053,28.1118,28.0924,28.1053,15279.9332
2010-12-17 12:50:00,43.6,43.63,43.56,43.56,39632.326608571086,28.1118,28.1311,28.086,28.086,39632.3266
2010-12-17 12:55:00,43.56,43.64,43.56,43.64,11818.073295929333,28.086,28.1376,28.086,28.1376,11818.0733
2010-12-17 13:00:00,43.64,43.66,43.63,43.64,7043.094186462934,28.1376,28.1504,28.1311,28.1376,7043.0942
2010-12-17 13:05:00,43.64,43.64,43.58,43.64,17428.673749552345,28.1376,28.1376,28.0989,28.1376,17428.6737
2010-12-17 13:10:00,43.64,43.73,43.64,43.67,32708.606899844814,28.1376,28.1956,28.1376,28.1569,32708.6069
2010-12-17 13:15:00,43.67,43.73,43.67,43.7,23039.27420317536,28.1569,28.1956,28.1569,28.1762,23039.2742
2010-12-17 13:20:00,43.71,43.76,43.69,43.69,41064.820341411,28.1827,28.2149,28.1698,28.1698,41064.8203
2010-12-17 13:25:00,43.69,43.74,43.69,43.71,11937.44777366599,28.1698,28.202,28.1698,28.1827,11937.4478
2010-12-17 13:30:00,43.71,43.74,43.69,43.73,13966.813895189209,28.1827,28.202,28.1698,28.1956,13966.8139
2010-12-17 13:35:00,43.72,43.74,43.72,43.72,28411.12570132505,28.1891,28.202,28.1891,28.1891,28411.1257
2010-12-17 13:40:00,43.72,43.74,43.72,43.73,15160.558672555808,28.1891,28.202,28.1891,28.1956,15160.5587
2010-12-17 13:45:00,43.73,43.77,43.72,43.76,66252.83514384624,28.1956,28.2214,28.1891,28.2149,66252.8351
2010-12-17 13:50:00,43.76,43.85,43.76,43.77,54196.01289244359,28.2149,28.273,28.2149,28.2214,54196.0129
2010-12-17 13:55:00,43.77,43.8,43.77,43.79,14921.809717082488,28.2214,28.2407,28.2214,28.2343,14921.8097
2010-12-17 14:00:00,43.81,43.85,43.79,43.79,11818.073295929333,28.2472,28.273,28.2343,28.2343,11818.0733
2010-12-17 14:05:00,43.79,43.85,43.79,43.83,20054.912259758865,28.2343,28.273,28.2343,28.2601,20054.9123
2010-12-17 14:10:00,43.84,43.84,43.78,43.81,35931.71779873463,28.2665,28.2665,28.2278,28.2472,35931.7178
2010-12-17 14:15:00,43.81,43.83,43.79,43.81,19458.039871075565,28.2472,28.2601,28.2343,28.2472,19458.0399
2010-12-17 14:20:00,43.82,43.85,43.81,43.82,68162.8267876328,28.2536,28.273,28.2472,28.2536,68162.8268
2010-12-17 14:25:00,43.82,43.85,43.8,43.83,29843.61943416497,28.2536,28.273,28.2407,28.2601,29843.6194
2010-12-17 14:30:00,43.83,43.85,43.82,43.85,26143.01062432852,28.2601,28.273,28.2536,28.273,26143.0106
2010-12-17 14:35:00,43.84,43.85,43.79,43.83,26859.25749074848,28.2665,28.273,28.2343,28.2601,26859.2575
2010-12-17 14:40:00,43.82,43.82,43.72,43.74,45481.67601766742,28.2536,28.2536,28.1891,28.202,45481.676
2010-12-17 14:45:00,43.75,43.8,43.74,43.8,49898.53169392384,28.2085,28.2407,28.202,28.2407,49898.5317
2010-12-17 14:50:00,43.8,43.9,43.79,43.89,55867.25558075684,28.2407,28.3052,28.2343,28.2987,55867.2556
2010-12-17 14:55:00,43.88,43.93,43.87,43.92,49540.408260713855,28.2923,28.3245,28.2858,28.3181,49540.4083
2010-12-17 15:00:00,43.92,44.0,43.9,43.9,136922.5259639489,28.3181,28.3697,28.3052,28.3052,136922.526
2010-12-17 15:05:00,43.9,43.93,43.85,43.9,46317.29736182404,28.3052,28.3245,28.273,28.3052,46317.2974
2010-12-17 15:10:00,43.9,43.94,43.85,43.92,54196.01289244359,28.3052,28.331,28.273,28.3181,54196.0129
2010-12-17 15:15:00,43.91,43.97,43.89,43.97,26381.75957980184,28.3116,28.3503,28.2987,28.3503,26381.7596
2010-12-17 15:20:00,43.96,43.99,43.95,43.99,56344.75349170347,28.3439,28.3632,28.3374,28.3632,56344.7535
2010-12-17 15:25:00,43.99,43.99,43.9,43.97,69595.32052047273,28.3632,28.3632,28.3052,28.3503,69595.3205
2010-12-17 15:30:00,43.96,43.99,43.93,43.98,76877.16366240897,28.3439,28.3632,28.3245,28.3568,76877.1637
2010-12-17 15:35:00,43.98,44.0,43.95,43.99,77354.66157335561,28.3568,28.3697,28.3374,28.3632,77354.6616
2010-12-17 15:40:00,43.98,44.09,43.96,44.09,132863.79372090247,28.3568,28.4277,28.3439,28.4277,132863.7937
2010-12-17 15:45:00,44.08,44.17,44.04,44.13,191476.66228960248,28.4212,28.4793,28.3955,28.4535,191476.6623
2010-12-17 15:50:00,44.13,44.15,44.09,44.09,135012.53432016235,28.4535,28.4664,28.4277,28.4277,135012.5343
2010-12-17 15:55:00,44.09,44.11,44.03,44.05,232183.3591978035,28.4277,28.4406,28.389,28.4019,232183.3592
2010-12-20 09:30:00,44.03,44.82,43.96,44.55,366479.6466515459,28.389,28.8984,28.3439,28.7243,366479.6467
2010-12-20 09:35:00,44.59,44.59,43.98,44.27,236480.84039632327,28.7501,28.7501,28.3568,28.5438,236480.8404
2010-12-20 09:40:00,44.27,44.35,44.19,44.27,69237.19708726274,28.5438,28.5953,28.4922,28.5438,69237.1971
2010-12-20 09:45:00,44.27,44.4,44.15,44.27,92515.22024591142,28.5438,28.6276,28.4664,28.5438,92515.2202
2010-12-20 09:50:00,44.28,44.57,44.21,44.26,84636.50471529187,28.5502,28.7372,28.5051,28.5373,84636.5047
2010-12-20 09:55:00,44.26,44.31,44.23,44.26,56464.12796944013,28.5373,28.5695,28.518,28.5373,56464.128
2010-12-20 10:00:00,44.26,44.29,44.19,44.23,190999.16437865584,28.5373,28.5566,28.4922,28.518,190999.1644
2010-12-20 10:05:00,44.23,44.26,44.19,44.21,39632.326608571086,28.518,28.5373,28.4922,28.5051,39632.3266
2010-12-20 10:10:00,44.23,44.26,44.19,44.22,54554.13632565358,28.518,28.5373,28.4922,28.5115,54554.1363
2010-12-20 10:15:00,44.21,44.34,44.19,44.31,119851.97564760654,28.5051,28.5889,28.4922,28.5695,119851.9756
2010-12-20 10:20:00,44.32,44.57,44.29,44.45,201981.6163304285,28.576,28.7372,28.5566,28.6598,201981.6163
2010-12-20 10:25:00,44.45,44.52,44.28,44.36,76757.78918467232,28.6598,28.7049,28.5502,28.6018,76757.7892
2010-12-20 10:30:00,44.35,44.56,44.35,44.51,67565.9543989495,28.5953,28.7307,28.5953,28.6985,67565.9544
2010-12-20 10:35:00,44.52,44.65,44.44,44.45,78070.90843977558,28.7049,28.7888,28.6534,28.6598,78070.9084
2010-12-20 10:40:00,44.43,44.45,44.33,44.39,76041.54231825235,28.6469,28.6598,28.5824,28.6211,76041.5423
2010-12-20 10:45:00,44.39,44.48,44.38,44.43,46436.6718395607,28.6211,28.6792,28.6147,28.6469,46436.6718
2010-12-20 10:50:00,44.45,44.51,44.45,44.5,28291.751223588395,28.6598,28.6985,28.6598,28.692,28291.7512
2010-12-20 10:55:00,44.47,44.67,44.47,44.54,120090.72460307986,28.6727,28.8017,28.6727,28.7178,120090.7246
2010-12-20 11:00:00,44.55,44.61,44.52,44.59,48227.2890056106,28.7243,28.763,28.7049,28.7501,48227.289
2010-12-20 11:05:00,44.59,44.75,44.59,44.67,135609.40670884564,28.7501,28.8532,28.7501,28.8017,135609.4067
2010-12-20 11:10:00,44.67,45.2,44.63,45.09,401098.24519517727,28.8017,29.1434,28.7759,29.0725,401098.2452
2010-12-20 11:15:00,45.09,45.14,44.97,45.07,215709.68127014444,29.0725,29.1047,28.9951,29.0596,215709.6813
2010-12-20 11:20:00,45.09,45.32,45.05,45.28,359436.55246508296,29.0725,29.2208,29.0467,29.195,359436.5525
2010-12-20 11:25:00,45.27,45.35,45.15,45.24,187656.67900202936,29.1885,29.2401,29.1111,29.1692,187656.679
2010-12-20 11:30:00,45.24,45.4,45.21,45.39,283156.2611913573,29.1692,29.2723,29.1498,29.2659,283156.2612
2010-12-20 11:35:00,45.39,45.42,45.19,45.24,182762.3254148263,29.2659,29.2852,29.1369,29.1692,182762.3254
2010-12-20 11:40:00,45.27,45.27,45.1,45.2,99916.43786558432,29.1885,29.1885,29.0789,29.1434,99916.4379
2010-12-20 11:45:00,45.2,45.31,45.16,45.29,61119.73260116987,29.1434,29.2143,29.1176,29.2014,61119.7326
2010-12-20 11:50:00,45.29,45.32,45.24,45.3,81532.76829413872,29.2014,29.2208,29.1692,29.2079,81532.7683
2010-12-20 11:55:00,45.3,45.32,45.24,45.24,70311.56738689268,29.2079,29.2208,29.1692,29.1692,70311.5674
2010-12-20 12:00:00,45.24,45.39,45.24,45.35,66491.58409931956,29.1692,29.2659,29.1692,29.2401,66491.5841
2010-12-20 12:05:00,45.35,45.35,45.14,45.17,129998.80625522263,29.2401,29.2401,29.1047,29.124,129998.8063
2010-12-20 12:10:00,45.17,45.24,45.17,45.23,36647.96466515459,29.124,29.1692,29.124,29.1627,36647.9647
2010-12-20 12:15:00,45.23,45.33,45.23,45.33,24352.39345827862,29.1627,29.2272,29.1627,29.2272,24352.3935
2010-12-20 12:20:00,45.35,45.35,45.24,45.32,41542.31825235765,29.2401,29.2401,29.1692,29.2208,41542.3183
2010-12-20 12:25:00,45.32,45.53,45.32,45.49,145636.86283872506,29.2208,29.3562,29.2208,29.3304,145636.8628
2010-12-20 12:30:00,45.49,45.53,45.33,45.41,69714.69499820938,29.3304,29.3562,29.2272,29.2788,69714.695
2010-12-20 12:35:00,45.39,45.48,45.39,45.45,38557.956308941146,29.2659,29.3239,29.2659,29.3046,38557.9563
2010-12-20 12:40:00,45.45,45.45,45.35,45.45,59329.11543511997,29.3046,29.3046,29.2401,29.3046,59329.1154
2010-12-20 12:45:00,45.44,45.45,45.22,45.26,78667.78082845887,29.2981,29.3046,29.1563,29.1821,78667.7808
2010-12-20 12:50:00,45.26,45.32,45.19,45.29,106720.78309657396,29.1821,29.2208,29.1369,29.2014,106720.7831
2010-12-20 12:55:00,45.29,45.29,45.25,45.28,21606.78047033544,29.2014,29.2014,29.1756,29.195,21606.7805
2010-12-20 13:00:00,45.29,45.35,45.27,45.3,44049.182284827504,29.2014,29.2401,29.1885,29.2079,44049.1823
2010-12-20 13:05:00,45.32,45.34,45.31,45.33,48704.78691655724,29.2208,29.2337,29.2143,29.2272,48704.7869
2010-12-20 13:10:00,45.33,45.39,45.33,45.39,60880.98364569655,29.2272,29.2659,29.2272,29.2659,60880.9836
2010-12-20 13:15:00,45.39,45.4,45.33,45.38,75683.41888504238,29.2659,29.2723,29.2272,29.2594,75683.4189
2010-12-20 13:20:00,45.39,45.43,45.39,45.4,35215.47093231467,29.2659,29.2917,29.2659,29.2723,35215.4709
2010-12-20 13:25:00,45.4,45.43,45.24,45.24,106840.1575743106,29.2723,29.2917,29.1692,29.1692,106840.1576
2010-12-20 13:30:00,45.23,45.29,45.21,45.29,107317.65548525724,29.1627,29.2014,29.1498,29.2014,107317.6555
2010-12-20 13:35:00,45.29,45.32,45.26,45.32,42019.81616330429,29.2014,29.2208,29.1821,29.2208,42019.8162
2010-12-20 13:40:00,45.31,45.34,45.29,45.34,85710.87501492181,29.2143,29.2337,29.2014,29.2337,85710.875
2010-12-20 13:45:00,45.34,45.37,45.32,45.34,37006.08809836457,29.2337,29.253,29.2208,29.2337,37006.0881
2010-12-20 13:50:00,45.34,45.34,45.32,45.33,39393.57765309777,29.2337,29.2337,29.2208,29.2272,39393.5777
2010-12-20 13:55:00,45.33,45.33,45.29,45.33,64581.592455533006,29.2272,29.2272,29.2014,29.2272,64581.5925
2010-12-20 14:00:00,45.32,45.36,45.29,45.34,140503.7602960487,29.2208,29.2465,29.2014,29.2337,140503.7603
2010-12-20 14:05:00,45.34,45.35,45.29,45.29,84994.62814850186,29.2337,29.2401,29.2014,29.2014,84994.6281
2010-12-20 14:10:00,45.27,45.34,45.24,45.31,46914.16975050734,29.1885,29.2337,29.1692,29.2143,46914.1698
2010-12-20 14:15:00,45.3,45.33,45.28,45.31,49182.28482750388,29.2079,29.2272,29.195,29.2143,49182.2848
2010-12-20 14:20:00,45.32,45.33,45.24,45.24,60522.86021248657,29.2208,29.2272,29.1692,29.1692,60522.8602
2010-12-20 14:25:00,45.27,45.28,45.02,45.15,171302.37555210697,29.1885,29.195,29.0273,29.1111,171302.3756
2010-12-20 14:30:00,45.15,45.15,44.94,45.03,94783.33532290797,29.1111,29.1111,28.9757,29.0338,94783.3353
2010-12-20 14:35:00,45.03,45.03,44.83,44.99,109824.51951772712,29.0338,29.0338,28.9048,29.008,109824.5195
2010-12-20 14:40:00,44.99,45.09,44.99,45.05,52405.3957263937,29.008,29.0725,29.008,29.0467,52405.3957
2010-12-20 14:45:00,45.04,45.06,44.97,44.98,40109.82451951773,29.0402,29.0531,28.9951,29.0015,40109.8245
2010-12-20 14:50:00,44.99,45.03,44.95,45.02,36886.71362062791,29.008,29.0338,28.9822,29.0273,36886.7136
2010-12-20 14:55:00,45.02,45.03,44.94,44.97,31037.36421153157,29.0273,29.0338,28.9757,28.9951,31037.3642
2010-12-20 15:00:00,44.97,44.98,44.92,44.96,49540.408260713855,28.9951,29.0015,28.9629,28.9886,49540.4083
2010-12-20 15:05:00,44.96,44.97,44.88,44.95,41542.31825235765,28.9886,28.9951,28.9371,28.9822,41542.3183
2010-12-20 15:10:00,44.93,44.98,44.92,44.95,52882.893637340334,28.9693,29.0015,28.9629,28.9822,52882.8936
2010-12-20 15:15:00,44.95,44.98,44.93,44.93,24829.89136922526,28.9822,29.0015,28.9693,28.9693,24829.8914
2010-12-20 15:20:00,44.94,44.96,44.88,44.94,26381.75957980184,28.9757,28.9886,28.9371,28.9757,26381.7596
2010-12-20 15:25:00,44.94,44.95,44.91,44.93,23397.39763638534,28.9757,28.9822,28.9564,28.9693,23397.3976
2010-12-20 15:30:00,44.93,44.97,44.89,44.93,49062.91034976722,28.9693,28.9951,28.9435,28.9693,49062.9103
2010-12-20 15:35:00,44.93,45.01,44.9,44.96,68162.8267876328,28.9693,29.0209,28.95,28.9886,68162.8268
2010-12-20 15:40:00,44.96,44.98,44.93,44.93,56225.37901396681,28.9886,29.0015,28.9693,28.9693,56225.379
2010-12-20 15:45:00,44.93,44.94,44.88,44.88,113405.7538498269,28.9693,28.9757,28.9371,28.9371,113405.7538
2010-12-20 15:50:00,44.88,44.93,44.86,44.89,166049.8985316939,28.9371,28.9693,28.9242,28.9435,166049.8985
2010-12-20 15:55:00,44.88,44.89,44.74,44.76,314193.62540288887,28.9371,28.9435,28.8468,28.8597,314193.6254
2010-12-21 09:30:00,45.3,45.48,45.15,45.34,262385.10206517845,29.2079,29.3239,29.1111,29.2337,262385.1021
2010-12-21 09:35:00,45.32,45.42,44.93,45.03,230034.61859854363,29.2208,29.2852,28.9693,29.0338,230034.6186
2010-12-21 09:40:00,45.03,45.15,44.88,44.9,178942.3421272532,29.0338,29.1111,28.9371,28.95,178942.3421
2010-12-21 09:45:00,44.94,45.44,44.88,45.43,157932.43404560105,28.9757,29.2981,28.9371,29.2917,157932.434
2010-12-21 09:50:00,45.4,45.6,45.37,45.45,226214.6353109705,29.2723,29.4013,29.253,29.3046,226214.6353
2010-12-21 09:55:00,45.45,45.53,45.34,45.39,59925.98782380327,29.3046,29.3562,29.2337,29.2659,59925.9878
2010-12-21 10:00:00,45.39,45.49,45.29,45.48,55747.881103020176,29.2659,29.3304,29.2014,29.3239,55747.8811
2010-12-21 10:05:00,45.49,45.56,45.42,45.42,105527.03831920736,29.3304,29.3755,29.2852,29.2852,105527.0383
2010-12-21 10:10:00,45.43,45.5,45.37,45.45,44526.68019577414,29.2917,29.3368,29.253,29.3046,44526.6802
2010-12-21 10:15:00,45.49,45.56,45.4,45.53,61358.48155664319,29.3304,29.3755,29.2723,29.3562,61358.4816
2010-12-21 10:20:00,45.53,45.86,45.53,45.69,371374.00023874897,29.3562,29.5689,29.3562,29.4593,371374.0002
2010-12-21 10:25:00,45.72,45.81,45.68,45.74,87262.74322549839,29.4787,29.5367,29.4529,29.4916,87262.7432
2010-12-21 10:30:00,45.75,45.86,45.72,45.8,169034.2604751104,29.498,29.5689,29.4787,29.5302,169034.2605
2010-12-21 10:35:00,45.81,45.86,45.76,45.86,87859.61561418169,29.5367,29.5689,29.5045,29.5689,87859.6156
2010-12-21 10:40:00,45.85,45.95,45.68,45.76,192312.2836337591,29.5625,29.627,29.4529,29.5045,192312.2836
2010-12-21 10:45:00,45.76,45.8,45.66,45.79,63745.971111376384,29.5045,29.5302,29.44,29.5238,63745.9711
2010-12-21 10:50:00,45.79,45.93,45.73,45.74,86665.87083681508,29.5238,29.6141,29.4851,29.4916,86665.8708
2010-12-21 10:55:00,45.74,45.81,45.65,45.69,149337.47164856154,29.4916,29.5367,29.4335,29.4593,149337.4716
2010-12-21 11:00:00,45.7,45.75,45.65,45.74,37602.960487047865,29.4658,29.498,29.4335,29.4916,37602.9605
2010-12-21 11:05:00,45.74,45.74,45.36,45.36,103378.29771994748,29.4916,29.4916,29.2465,29.2465,103378.2977
2010-12-21 11:10:00,45.37,45.45,45.32,45.35,79384.02769487884,29.253,29.3046,29.2208,29.2401,79384.0277
2010-12-21 11:15:00,45.32,45.39,45.25,45.32,67327.20544347618,29.2208,29.2659,29.1756,29.2208,67327.2054
2010-12-21 11:20:00,45.32,45.43,45.24,45.42,69237.19708726274,29.2208,29.2917,29.1692,29.2852,69237.1971
2010-12-21 11:25:00,45.43,45.57,45.38,45.57,47152.91870598066,29.2917,29.3819,29.2594,29.3819,47152.9187
2010-12-21 11:30:00,45.6,45.62,45.51,45.51,51689.148859973735,29.4013,29.4142,29.3433,29.3433,51689.1489
2010-12-21 11:35:00,45.52,45.57,45.49,45.55,18622.418526918944,29.3497,29.3819,29.3304,29.3691,18622.4185
2010-12-21 11:40:00,45.56,45.61,45.54,45.57,25665.51271338188,29.3755,29.4077,29.3626,29.3819,25665.5127
2010-12-21 11:45:00,45.59,45.68,45.57,45.67,29246.74704548168,29.3948,29.4529,29.3819,29.4464,29246.747
2010-12-21 11:50:00,45.68,45.74,45.65,45.67,48704.78691655724,29.4529,29.4916,29.4335,29.4464,48704.7869
2010-12-21 11:55:00,45.67,45.72,45.58,45.58,23516.772114122,29.4464,29.4787,29.3884,29.3884,23516.7721
2010-12-21 12:00:00,45.61,45.68,45.6,45.6,17906.171660498985,29.4077,29.4529,29.4013,29.4013,17906.1717
2010-12-21 12:05:00,45.6,45.7,45.6,45.69,23516.772114122,29.4013,29.4658,29.4013,29.4593,23516.7721
2010-12-21 12:10:00,45.69,45.76,45.66,45.66,20771.159126178823,29.4593,29.5045,29.44,29.44,20771.1591
2010-12-21 12:15:00,45.69,45.73,45.68,45.71,18383.669571445625,29.4593,29.4851,29.4529,29.4722,18383.6696
2010-12-21 12:20:00,45.72,45.76,45.66,45.68,30321.117345111616,29.4787,29.5045,29.44,29.4529,30321.1173
2010-12-21 12:25:00,45.67,45.74,45.67,45.73,44049.182284827504,29.4464,29.4916,29.4464,29.4851,44049.1823
2010-12-21 12:30:00,45.73,45.81,45.73,45.81,45242.9270621941,29.4851,29.5367,29.4851,29.5367,45242.9271
2010-12-21 12:35:00,45.81,45.86,45.81,45.84,24233.01898054196,29.5367,29.5689,29.5367,29.556,24233.019
2010-12-21 12:40:00,45.86,45.86,45.7,45.76,45004.17810672079,29.5689,29.5689,29.4658,29.5045,45004.1781
2010-12-21 12:45:00,45.76,45.85,45.76,45.84,11818.073295929333,29.5045,29.5625,29.5045,29.556,11818.0733
2010-12-21 12:50:00,45.82,45.86,45.82,45.84,25665.51271338188,29.5431,29.5689,29.5431,29.556,25665.5127
2010-12-21 12:55:00,45.85,45.91,45.81,45.91,48585.41243882058,29.5625,29.6012,29.5367,29.6012,48585.4124
2010-12-21 13:00:00,45.9,45.96,45.88,45.95,89411.48382475827,29.5947,29.6334,29.5818,29.627,89411.4838
2010-12-21 13:05:00,45.96,45.97,45.93,45.96,45362.30153993076,29.6334,29.6399,29.6141,29.6334,45362.3015
2010-12-21 13:10:00,45.96,46.01,45.95,45.97,39393.57765309777,29.6334,29.6656,29.627,29.6399,39393.5777
2010-12-21 13:15:00,45.96,45.96,45.88,45.9,53957.263936970274,29.6334,29.6334,29.5818,29.5947,53957.2639
2010-12-21 13:20:00,45.9,45.9,45.76,45.77,62432.851856273126,29.5947,29.5947,29.5045,29.5109,62432.8519
2010-12-21 13:25:00,45.76,45.82,45.74,45.81,38557.956308941146,29.5045,29.5431,29.4916,29.5367,38557.9563
2010-12-21 13:30:00,45.81,45.89,45.78,45.88,30321.117345111616,29.5367,29.5883,29.5173,29.5818,30321.1173
2010-12-21 13:35:00,45.88,45.91,45.85,45.91,31037.36421153157,29.5818,29.6012,29.5625,29.6012,31037.3642
2010-12-21 13:40:00,45.91,45.91,45.88,45.9,24710.5168914886,29.6012,29.6012,29.5818,29.5947,24710.5169
2010-12-21 13:45:00,45.91,45.91,45.88,45.9,52763.51915960368,29.6012,29.6012,29.5818,29.5947,52763.5192
2010-12-21 13:50:00,45.9,45.92,45.87,45.92,64939.71588874298,29.5947,29.6076,29.5754,29.6076,64939.7159
2010-12-21 13:55:00,45.93,46.0,45.87,45.92,60880.98364569655,29.6141,29.6592,29.5754,29.6076,60880.9836
2010-12-21 14:00:00,45.96,46.03,45.93,46.0,51092.27647129044,29.6334,29.6785,29.6141,29.6592,51092.2765
2010-12-21 14:05:00,45.98,46.03,45.96,46.01,49301.65930524054,29.6463,29.6785,29.6334,29.6656,49301.6593
2010-12-21 14:10:00,46.01,46.03,46.01,46.03,26859.25749074848,29.6656,29.6785,29.6656,29.6785,26859.2575
2010-12-21 14:15:00,46.03,46.06,45.99,46.04,50614.7785603438,29.6785,29.6979,29.6528,29.685,50614.7786
2010-12-21 14:20:00,46.05,46.07,46.03,46.07,85233.37710397517,29.6914,29.7043,29.6785,29.7043,85233.3771
2010-12-21 14:25:00,46.07,46.22,46.06,46.15,319684.8513787752,29.7043,29.801,29.6979,29.7559,319684.8514
2010-12-21 14:30:00,46.16,46.27,46.12,46.22,90247.10516891487,29.7624,29.8333,29.7366,29.801,90247.1052
2010-12-21 14:35:00,46.22,46.28,46.16,46.27,54076.63841470693,29.801,29.8397,29.7624,29.8333,54076.6384
2010-12-21 14:40:00,46.27,46.33,46.19,46.27,88933.98591381163,29.8333,29.872,29.7817,29.8333,88933.9859
2010-12-21 14:45:00,46.27,46.27,46.17,46.2,79503.40217261549,29.8333,29.8333,29.7688,29.7882,79503.4022
2010-12-21 14:50:00,46.2,46.24,46.1,46.12,88217.73904739166,29.7882,29.8139,29.7237,29.7366,88217.739
2010-12-21 14:55:00,46.15,46.24,46.11,46.23,33544.22824400143,29.7559,29.8139,29.7301,29.8075,33544.2282
2010-12-21 15:00:00,46.23,46.23,46.16,46.21,44168.55676256416,29.8075,29.8075,29.7624,29.7946,44168.5568
2010-12-21 15:05:00,46.2,46.3,46.2,46.29,70669.69082010267,29.7882,29.8526,29.7882,29.8462,70669.6908
2010-12-21 15:10:00,46.29,46.3,46.24,46.26,65417.21379968963,29.8462,29.8526,29.8139,29.8268,65417.2138
2010-12-21 15:15:00,46.25,46.32,46.25,46.32,40706.69690820103,29.8204,29.8655,29.8204,29.8655,40706.6969
2010-12-21 15:20:00,46.32,46.32,46.24,46.28,51092.27647129044,29.8655,29.8655,29.8139,29.8397,51092.2765
2010-12-21 15:25:00,46.27,46.33,46.18,46.18,151128.08881461143,29.8333,29.872,29.7753,29.7753,151128.0888
2010-12-21 15:30:00,46.19,46.28,46.18,46.24,69356.57156499941,29.7817,29.8397,29.7753,29.8139,69356.5716
2010-12-21 15:35:00,46.22,46.27,46.19,46.24,33544.22824400143,29.801,29.8333,29.7817,29.8139,33544.2282
2010-12-21 15:40:00,46.25,46.28,46.24,46.25,81294.0193386654,29.8204,29.8397,29.8139,29.8204,81294.0193
2010-12-21 15:45:00,46.26,46.27,46.17,46.19,141936.25402888862,29.8268,29.8333,29.7688,29.7817,141936.254
2010-12-21 15:50:00,46.18,46.24,46.18,46.24,147427.480004775,29.7753,29.8139,29.7753,29.8139,147427.48
2010-12-21 15:55:00,46.23,46.27,46.2,46.21,307389.28017189924,29.8075,29.8333,29.7882,29.7946,307389.2802
2010-12-22 09:30:00,46.7,46.72,46.37,46.6,276829.4138713143,30.1105,30.1234,29.8978,30.0461,276829.4139
2010-12-22 09:35:00,46.6,47.16,46.54,46.97,531932.6727945565,30.0461,30.4071,30.0074,30.2846,531932.6728
2010-12-22 09:40:00,46.95,47.1,46.83,46.87,211173.4511161513,30.2717,30.3684,30.1944,30.2201,211173.4511
2010-12-22 09:45:00,46.88,46.91,46.59,46.66,157335.56165691774,30.2266,30.2459,30.0396,30.0847,157335.5617
2010-12-22 09:50:00,46.65,46.76,46.54,46.57,158290.55747881104,30.0783,30.1492,30.0074,30.0267,158290.5575
2010-12-22 09:55:00,46.57,46.65,46.53,46.63,82129.640682822,30.0267,30.0783,30.0009,30.0654,82129.6407
2010-12-22 10:00:00,46.64,46.96,46.61,46.82,237555.2106959532,30.0718,30.2782,30.0525,30.1879,237555.2107
2010-12-22 10:05:00,46.84,46.93,46.79,46.89,102065.1784648442,30.2008,30.2588,30.1686,30.233,102065.1785
2010-12-22 10:10:00,46.89,47.09,46.85,46.97,183956.0701921929,30.233,30.362,30.2072,30.2846,183956.0702
2010-12-22 10:15:00,46.98,47.04,46.84,46.99,106720.78309657396,30.2911,30.3298,30.2008,30.2975,106720.7831
2010-12-22 10:20:00,46.99,47.02,46.83,46.89,134654.41088695236,30.2975,30.3169,30.1944,30.233,134654.4109
2010-12-22 10:25:00,46.88,46.9,46.74,46.75,54076.63841470693,30.2266,30.2395,30.1363,30.1428,54076.6384
2010-12-22 10:30:00,46.75,46.81,46.64,46.73,150769.96538140145,30.1428,30.1815,30.0718,30.1299,150769.9654
2010-12-22 10:35:00,46.73,46.84,46.69,46.76,62194.10290079981,30.1299,30.2008,30.1041,30.1492,62194.1029
2010-12-22 10:40:00,46.76,46.84,46.74,46.82,66014.08618837292,30.1492,30.2008,30.1363,30.1879,66014.0862
2010-12-22 10:45:00,46.83,46.85,46.73,46.77,107556.40444073056,30.1944,30.2072,30.1299,30.1557,107556.4044
2010-12-22 10:50:00,46.79,46.85,46.77,46.84,46914.16975050734,30.1686,30.2072,30.1557,30.2008,46914.1698
2010-12-22 10:55:00,46.84,46.95,46.84,46.87,86665.87083681508,30.2008,30.2717,30.2008,30.2201,86665.8708
2010-12-22 11:00:00,46.88,46.99,46.84,46.96,94186.46293422466,30.2266,30.2975,30.2008,30.2782,94186.4629
2010-12-22 11:05:00,46.99,47.02,46.87,46.89,87262.74322549839,30.2975,30.3169,30.2201,30.233,87262.7432
2010-12-22 11:10:00,46.89,47.04,46.89,47.02,90724.60307986152,30.233,30.3298,30.233,30.3169,90724.6031
2010-12-22 11:15:00,47.03,47.08,46.91,47.04,162707.41315506745,30.3233,30.3555,30.2459,30.3298,162707.4132
2010-12-22 11:20:00,47.03,47.23,47.03,47.23,186343.5597469261,30.3233,30.4523,30.3233,30.4523,186343.5597
2010-12-22 11:25:00,47.23,47.47,47.17,47.45,296764.9516533365,30.4523,30.607,30.4136,30.5941,296764.9517
2010-12-22 11:30:00,47.45,47.48,47.25,47.34,177748.59734988658,30.5941,30.6135,30.4652,30.5232,177748.5973
2010-12-22 11:35:00,47.33,47.49,47.33,47.46,70311.56738689268,30.5167,30.6199,30.5167,30.6006,70311.5674
2010-12-22 11:40:00,47.46,47.49,47.43,47.46,48943.53587203056,30.6006,30.6199,30.5812,30.6006,48943.5359
2010-12-22 11:45:00,47.48,47.55,47.43,47.44,114957.62206040348,30.6135,30.6586,30.5812,30.5877,114957.6221
2010-12-22 11:50:00,47.45,47.48,47.36,47.48,92157.09681270143,30.5941,30.6135,30.5361,30.6135,92157.0968
2010-12-22 11:55:00,47.49,47.54,47.48,47.53,41303.56929688433,30.6199,30.6521,30.6135,30.6457,41303.5693
2010-12-22 12:00:00,47.53,47.54,47.48,47.51,23397.39763638534,30.6457,30.6521,30.6135,30.6328,23397.3976
2010-12-22 12:05:00,47.51,47.53,47.5,47.51,40587.322430464366,30.6328,30.6457,30.6263,30.6328,40587.3224
2010-12-22 12:10:00,47.5,47.55,47.5,47.53,46078.548406350725,30.6263,30.6586,30.6263,30.6457,46078.5484
2010-12-22 12:15:00,47.53,47.53,47.24,47.25,173092.99271815686,30.6457,30.6457,30.4587,30.4652,173092.9927
2010-12-22 12:20:00,47.25,47.31,47.12,47.29,144323.7435836218,30.4652,30.5038,30.3813,30.4909,144323.7436
2010-12-22 12:25:00,47.3,47.48,47.3,47.46,119493.85221439655,30.4974,30.6135,30.4974,30.6006,119493.8522
2010-12-22 12:30:00,47.46,47.46,47.36,47.36,51689.148859973735,30.6006,30.6006,30.5361,30.5361,51689.1489
2010-12-22 12:35:00,47.38,47.39,47.33,47.36,52763.51915960368,30.549,30.5554,30.5167,30.5361,52763.5192
2010-12-22 12:40:00,47.37,47.38,47.33,47.33,28053.00226811508,30.5425,30.549,30.5167,30.5167,28053.0023
2010-12-22 12:45:00,47.34,47.36,47.25,47.34,76041.54231825235,30.5232,30.5361,30.4652,30.5232,76041.5423
2010-12-22 12:50:00,47.35,47.41,47.32,47.41,21368.031514862123,30.5296,30.5683,30.5103,30.5683,21368.0315
2010-12-22 12:55:00,47.41,47.46,47.41,47.42,49659.78273845052,30.5683,30.6006,30.5683,30.5748,49659.7827
2010-12-22 13:00:00,47.43,47.46,47.42,47.46,47152.91870598066,30.5812,30.6006,30.5748,30.6006,47152.9187
2010-12-22 13:05:00,47.46,47.48,47.26,47.31,107198.2810075206,30.6006,30.6135,30.4716,30.5038,107198.281
2010-12-22 13:10:00,47.3,47.33,47.25,47.26,26859.25749074848,30.4974,30.5167,30.4652,30.4716,26859.2575
2010-12-22 13:15:00,47.27,47.3,47.21,47.24,42497.31407425093,30.478,30.4974,30.4394,30.4587,42497.3141
2010-12-22 13:20:00,47.24,47.25,47.16,47.18,66014.08618837292,30.4587,30.4652,30.4071,30.42,66014.0862
2010-12-22 13:25:00,47.18,47.18,46.91,46.94,186701.68318013608,30.42,30.42,30.2459,30.2653,186701.6832
2010-12-22 13:30:00,46.94,47.05,46.92,46.99,93589.59054554136,30.2653,30.3362,30.2524,30.2975,93589.5905
2010-12-22 13:35:00,46.99,47.01,46.86,46.86,74250.92515220246,30.2975,30.3104,30.2137,30.2137,74250.9252
2010-12-22 13:40:00,46.86,46.93,46.84,46.85,53718.51498149696,30.2137,30.2588,30.2008,30.2072,53718.515
2010-12-22 13:45:00,46.85,46.85,46.69,46.77,103258.92324221082,30.2072,30.2072,30.1041,30.1557,103258.9232
2010-12-22 13:50:00,46.75,46.89,46.75,46.89,53718.51498149696,30.1428,30.233,30.1428,30.233,53718.515
2010-12-22 13:55:00,46.89,46.99,46.89,46.99,28769.249134535035,30.233,30.2975,30.233,30.2975,28769.2491
2010-12-22 14:00:00,46.98,47.04,46.97,47.03,35334.84541005133,30.2911,30.3298,30.2846,30.3233,35334.8454
2010-12-22 14:05:00,47.03,47.03,46.95,46.96,43810.433329354186,30.3233,30.3233,30.2717,30.2782,43810.4333
2010-12-22 14:10:00,46.98,46.99,46.95,46.95,26381.75957980184,30.2911,30.2975,30.2717,30.2717,26381.7596
2010-12-22 14:15:00,46.94,46.94,46.87,46.89,39632.326608571086,30.2653,30.2653,30.2201,30.233,39632.3266
2010-12-22 14:20:00,46.88,46.89,46.79,46.8,85710.87501492181,30.2266,30.233,30.1686,30.175,85710.875
2010-12-22 14:25:00,46.79,46.84,46.79,46.83,40229.19899725439,30.1686,30.2008,30.1686,30.1944,40229.199
2010-12-22 14:30:00,46.82,46.82,46.74,46.76,71505.31216425927,30.1879,30.1879,30.1363,30.1492,71505.3122
2010-12-22 14:35:00,46.76,46.79,46.74,46.77,31753.611077951533,30.1492,30.1686,30.1363,30.1557,31753.6111
2010-12-22 14:40:00,46.79,46.79,46.67,46.72,57777.24722454339,30.1686,30.1686,30.0912,30.1234,57777.2472
2010-12-22 14:45:00,46.72,46.74,46.67,46.73,21129.2825593888,30.1234,30.1363,30.0912,30.1299,21129.2826
2010-12-22 14:50:00,46.72,46.78,46.7,46.74,43571.68437388086,30.1234,30.1621,30.1105,30.1363,43571.6844
2010-12-22 14:55:00,46.72,46.76,46.72,46.74,18144.920615972303,30.1234,30.1492,30.1234,30.1363,18144.9206
2010-12-22 15:00:00,46.74,46.81,46.73,46.8,23755.52106959532,30.1363,30.1815,30.1299,30.175,23755.5211
2010-12-22 15:05:00,46.79,46.81,46.78,46.79,18861.167482392266,30.1686,30.1815,30.1621,30.1686,18861.1675
2010-12-22 15:10:00,46.79,46.85,46.79,46.84,30679.2407783216,30.1686,30.2072,30.1686,30.2008,30679.2408
2010-12-22 15:15:00,46.84,46.87,46.79,46.87,56941.625880386775,30.2008,30.2201,30.1686,30.2201,56941.6259
2010-12-22 15:20:00,46.87,46.94,46.84,46.9,34737.97302136803,30.2201,30.2653,30.2008,30.2395,34737.973
2010-12-22 15:25:00,46.9,46.99,46.9,46.93,63387.84767816641,30.2395,30.2975,30.2395,30.2588,63387.8477
2010-12-22 15:30:00,46.93,46.93,46.84,46.85,43810.433329354186,30.2588,30.2588,30.2008,30.2072,43810.4333
2010-12-22 15:35:00,46.84,46.84,46.79,46.8,49540.408260713855,30.2008,30.2008,30.1686,30.175,49540.4083
2010-12-22 15:40:00,46.8,46.84,46.71,46.72,85472.12605944849,30.175,30.2008,30.117,30.1234,85472.1261
2010-12-22 15:45:00,46.73,46.77,46.7,46.73,67207.83096573953,30.1299,30.1557,30.1105,30.1299,67207.831
2010-12-22 15:50:00,46.73,46.76,46.71,46.71,89888.9817357049,30.1299,30.1492,30.117,30.117,89888.9817
2010-12-22 15:55:00,46.73,46.75,46.67,46.69,210576.5787274681,30.1299,30.1428,30.0912,30.1041,210576.5787
2010-12-23 09:30:00,46.84,46.9,46.58,46.58,151128.08881461143,30.2008,30.2395,30.0332,30.0332,151128.0888
2010-12-23 09:35:00,46.58,46.74,46.31,46.69,159484.30225617762,30.0332,30.1363,29.8591,30.1041,159484.3023
2010-12-23 09:40:00,46.69,46.99,46.69,46.94,146114.36074967173,30.1041,30.2975,30.1041,30.2653,146114.3607
2010-12-23 09:45:00,46.94,46.99,46.89,46.93,87262.74322549839,30.2653,30.2975,30.233,30.2588,87262.7432
2010-12-23 09:50:00,46.93,47.12,46.92,46.99,99677.688910111,30.2588,30.3813,30.2524,30.2975,99677.6889
2010-12-23 09:55:00,47.02,47.06,46.89,47.0,55628.50662528352,30.3169,30.3426,30.233,30.304,55628.5066
2010-12-23 10:00:00,46.98,47.03,46.89,46.89,35692.96884326131,30.2911,30.3233,30.233,30.233,35692.9688
2010-12-23 10:05:00,46.91,46.94,46.9,46.9,37125.46257610123,30.2459,30.2653,30.2395,30.2395,37125.4626
2010-12-23 10:10:00,46.91,46.94,46.86,46.9,56464.12796944013,30.2459,30.2653,30.2137,30.2395,56464.128
2010-12-23 10:15:00,46.9,46.91,46.69,46.7,95141.45875611794,30.2395,30.2459,30.1041,30.1105,95141.4588
2010-12-23 10:20:00,46.7,46.78,46.66,46.71,48107.91452787394,30.1105,30.1621,30.0847,30.117,48107.9145
2010-12-23 10:25:00,46.7,46.76,46.69,46.75,26381.75957980184,30.1105,30.1492,30.1041,30.1428,26381.7596
2010-12-23 10:30:00,46.75,46.79,46.69,46.7,31156.73868926824,30.1428,30.1686,30.1041,30.1105,31156.7387
2010-12-23 10:35:00,46.7,46.74,46.69,46.7,29366.12152321833,30.1105,30.1363,30.1041,30.1105,29366.1215
2010-12-23 10:40:00,46.71,46.74,46.69,46.69,32350.483466634832,30.117,30.1363,30.1041,30.1041,32350.4835
2010-12-23 10:45:00,46.7,46.74,46.66,46.73,27575.50435716844,30.1105,30.1363,30.0847,30.1299,27575.5044
2010-12-23 10:50:00,46.72,46.72,46.66,46.67,32589.232422108154,30.1234,30.1234,30.0847,30.0912,32589.2324
2010-12-23 10:55:00,46.66,46.74,46.63,46.64,63626.596633639725,30.0847,30.1363,30.0654,30.0718,63626.5966
2010-12-23 11:00:00,46.66,46.69,46.53,46.67,81652.14277187537,30.0847,30.1041,30.0009,30.0912,81652.1428
2010-12-23 11:05:00,46.68,46.74,46.64,46.72,55031.63423660021,30.0976,30.1363,30.0718,30.1234,55031.6342
2010-12-23 11:10:00,46.72,46.76,46.7,46.75,30321.117345111616,30.1234,30.1492,30.1105,30.1428,30321.1173
2010-12-23 11:15:00,46.75,46.79,46.7,46.72,25546.13823564522,30.1428,30.1686,30.1105,30.1234,25546.1382
2010-12-23 11:20:00,46.72,46.82,46.72,46.8,13489.315984242568,30.1234,30.1879,30.1234,30.175,13489.316
2010-12-23 11:25:00,46.8,46.84,46.76,46.76,19099.916437865584,30.175,30.2008,30.1492,30.1492,19099.9164
2010-12-23 11:30:00,46.79,46.79,46.71,46.74,21845.529425808763,30.1686,30.1686,30.117,30.1363,21845.5294
2010-12-23 11:35:00,46.72,46.73,46.67,46.7,44407.30571803748,30.1234,30.1299,30.0912,30.1105,44407.3057
2010-12-23 11:40:00,46.7,46.72,46.67,46.7,9908.081652142771,30.1105,30.1234,30.0912,30.1105,9908.0817
2010-12-23 11:45:00,46.7,46.74,46.66,46.66,11340.57538498269,30.1105,30.1363,30.0847,30.0847,11340.5754
2010-12-23 11:50:00,46.66,46.67,46.58,46.62,19696.788826548884,30.0847,30.0912,30.0332,30.059,19696.7888
2010-12-23 11:55:00,46.61,46.63,46.58,46.58,11937.44777366599,30.0525,30.0654,30.0332,30.0332,11937.4478
2010-12-23 12:00:00,46.58,46.58,46.48,46.48,39274.20317536111,30.0332,30.0332,29.9687,29.9687,39274.2032
2010-12-23 12:05:00,46.48,46.48,46.38,46.39,41781.067207830965,29.9687,29.9687,29.9042,29.9107,41781.0672
2010-12-23 12:10:00,46.38,46.4,46.26,46.26,63865.34558911304,29.9042,29.9171,29.8268,29.8268,63865.3456
2010-12-23 12:15:00,46.28,46.31,46.22,46.29,92276.4712904381,29.8397,29.8591,29.801,29.8462,92276.4713
2010-12-23 12:20:00,46.3,46.31,46.28,46.29,23755.52106959532,29.8526,29.8591,29.8397,29.8462,23755.5211
2010-12-23 12:25:00,46.29,46.41,46.29,46.38,45004.17810672079,29.8462,29.9236,29.8462,29.9042,45004.1781
2010-12-23 12:30:00,46.36,46.36,46.32,46.32,24829.89136922526,29.8913,29.8913,29.8655,29.8655,24829.8914
2010-12-23 12:35:00,46.32,46.41,46.32,46.41,47511.04213919064,29.8655,29.9236,29.8655,29.9236,47511.0421
2010-12-23 12:40:00,46.41,46.43,46.37,46.39,49540.408260713855,29.9236,29.9364,29.8978,29.9107,49540.4083
2010-12-23 12:45:00,46.38,46.38,46.29,46.29,10863.07747403605,29.9042,29.9042,29.8462,29.8462,10863.0775
2010-12-23 12:50:00,46.29,46.29,46.17,46.18,58135.370657753374,29.8462,29.8462,29.7688,29.7753,58135.3707
2010-12-23 12:55:00,46.17,46.17,46.01,46.02,127491.94222275275,29.7688,29.7688,29.6656,29.6721,127491.9422
2010-12-23 13:00:00,46.04,46.07,45.94,45.96,71982.81007520593,29.685,29.7043,29.6205,29.6334,71982.8101
2010-12-23 13:05:00,45.96,45.97,45.91,45.93,45362.30153993076,29.6334,29.6399,29.6012,29.6141,45362.3015
2010-12-23 13:10:00,45.94,46.09,45.93,46.01,50734.15303808045,29.6205,29.7172,29.6141,29.6656,50734.153
2010-12-23 13:15:00,46.01,46.01,45.93,45.94,27336.75540169512,29.6656,29.6656,29.6141,29.6205,27336.7554
2010-12-23 13:20:00,45.94,45.95,45.82,45.89,74728.4230631491,29.6205,29.627,29.5431,29.5883,74728.4231
2010-12-23 13:25:00,45.87,45.89,45.76,45.78,30559.86630058493,29.5754,29.5883,29.5045,29.5173,30559.8663
2010-12-23 13:30:00,45.77,45.79,45.67,45.72,85949.62397039513,29.5109,29.5238,29.4464,29.4787,85949.624
2010-12-23 13:35:00,45.72,45.72,45.61,45.63,90008.35621344157,29.4787,29.4787,29.4077,29.4206,90008.3562
2010-12-23 13:40:00,45.63,45.63,45.4,45.42,148024.35239345828,29.4206,29.4206,29.2723,29.2852,148024.3524
2010-12-23 13:45:00,45.42,45.47,45.24,45.24,130237.55521069597,29.2852,29.3175,29.1692,29.1692,130237.5552
2010-12-23 13:50:00,45.24,45.29,45.09,45.21,305359.91405037604,29.1692,29.2014,29.0725,29.1498,305359.9141
2010-12-23 13:55:00,45.2,45.41,45.2,45.36,127133.8187895428,29.1434,29.2788,29.1434,29.2465,127133.8188
2010-12-23 14:00:00,45.36,45.48,45.26,45.33,106959.53205204727,29.2465,29.3239,29.1821,29.2272,106959.5321
2010-12-23 14:05:00,45.33,45.35,45.19,45.29,50017.9061716605,29.2272,29.2401,29.1369,29.2014,50017.9062
2010-12-23 14:10:00,45.29,45.3,45.12,45.19,101468.30607616092,29.2014,29.2079,29.0918,29.1369,101468.3061
2010-12-23 14:15:00,45.16,45.2,44.98,45.06,106123.91070789064,29.1176,29.1434,29.0015,29.0531,106123.9107
2010-12-23 14:20:00,45.04,45.14,45.01,45.09,132744.41924316582,29.0402,29.1047,29.0209,29.0725,132744.4192
2010-12-23 14:25:00,45.09,45.26,45.09,45.22,111734.51116151368,29.0725,29.1821,29.0725,29.1563,111734.5112
2010-12-23 14:30:00,45.22,45.22,45.05,45.17,54196.01289244359,29.1563,29.1563,29.0467,29.124,54196.0129
2010-12-23 14:35:00,45.17,45.32,45.14,45.22,69475.94604273606,29.124,29.2208,29.1047,29.1563,69475.946
2010-12-23 14:40:00,45.22,45.32,45.19,45.29,71147.1887310493,29.1563,29.2208,29.1369,29.2014,71147.1887
2010-12-23 14:45:00,45.29,45.3,45.22,45.26,45242.9270621941,29.2014,29.2079,29.1563,29.1821,45242.9271
2010-12-23 14:50:00,45.24,45.27,45.19,45.24,42377.93959651426,29.1692,29.1885,29.1369,29.1692,42377.9396
2010-12-23 14:55:00,45.24,45.38,45.24,45.35,61835.97946758983,29.1692,29.2594,29.1692,29.2401,61835.9795
2010-12-23 15:00:00,45.35,45.39,45.29,45.33,31156.73868926824,29.2401,29.2659,29.2014,29.2272,31156.7387
2010-12-23 15:05:00,45.34,45.42,45.34,45.38,49182.28482750388,29.2337,29.2852,29.2337,29.2594,49182.2848
2010-12-23 15:10:00,45.39,45.39,45.32,45.34,21606.78047033544,29.2659,29.2659,29.2208,29.2337,21606.7805
2010-12-23 15:15:00,45.35,45.39,45.34,45.37,35454.21988778799,29.2401,29.2659,29.2337,29.253,35454.2199
2010-12-23 15:20:00,45.38,45.38,45.25,45.26,39393.57765309777,29.2594,29.2594,29.1756,29.1821,39393.5777
2010-12-23 15:25:00,45.26,45.35,45.24,45.34,43691.05885161753,29.1821,29.2401,29.1692,29.2337,43691.0589
2010-12-23 15:30:00,45.34,45.49,45.32,45.45,76877.16366240897,29.2337,29.3304,29.2208,29.3046,76877.1637
2010-12-23 15:35:00,45.42,45.46,45.36,45.45,42736.063029724246,29.2852,29.311,29.2465,29.3046,42736.063
2010-12-23 15:40:00,45.45,45.45,45.39,45.4,31992.36003342485,29.3046,29.3046,29.2659,29.2723,31992.36
2010-12-23 15:45:00,45.4,45.45,45.38,45.42,51808.5233377104,29.2723,29.3046,29.2594,29.2852,51808.5233
2010-12-23 15:50:00,45.42,45.44,45.38,45.42,64820.34141100632,29.2852,29.2981,29.2594,29.2852,64820.3414
2010-12-23 15:55:00,45.42,45.5,45.41,45.47,158290.55747881104,29.2852,29.3368,29.2788,29.3175,158290.5575
2010-12-27 09:30:00,45.56,45.88,45.39,45.48,164856.15375432733,29.3755,29.5818,29.2659,29.3239,164856.1538
2010-12-27 09:35:00,45.47,46.07,45.44,46.01,177987.3463053599,29.3175,29.7043,29.2981,29.6656,177987.3463
2010-12-27 09:40:00,46.01,46.4,45.94,46.27,262265.7275874418,29.6656,29.9171,29.6205,29.8333,262265.7276
2010-12-27 09:45:00,46.26,46.53,46.17,46.51,196012.8924435956,29.8268,30.0009,29.7688,29.988,196012.8924
2010-12-27 09:50:00,46.53,47.24,46.51,47.14,421869.4043213561,30.0009,30.4587,29.988,30.3942,421869.4043
2010-12-27 09:55:00,47.14,47.31,47.08,47.25,359317.1779873463,30.3942,30.5038,30.3555,30.4652,359317.178
2010-12-27 10:00:00,47.25,47.52,47.08,47.41,364808.4039632327,30.4652,30.6392,30.3555,30.5683,364808.404
2010-12-27 10:05:00,47.41,47.87,47.38,47.51,604989.8531693923,30.5683,30.8649,30.549,30.6328,604989.8532
2010-12-27 10:10:00,47.51,47.72,47.46,47.65,199116.62886474872,30.6328,30.7682,30.6006,30.7231,199116.6289
2010-12-27 10:15:00,47.65,47.67,47.37,47.42,159961.80016712425,30.7231,30.736,30.5425,30.5748,159961.8002
2010-12-27 10:20:00,47.39,47.55,47.37,47.5,108869.52369583384,30.5554,30.6586,30.5425,30.6263,108869.5237
2010-12-27 10:25:00,47.5,47.51,47.36,47.4,82368.38963829532,30.6263,30.6328,30.5361,30.5619,82368.3896
2010-12-27 10:30:00,47.41,47.65,47.41,47.51,107078.90652978393,30.5683,30.7231,30.5683,30.6328,107078.9065
2010-12-27 10:35:00,47.54,47.82,47.54,47.78,160678.04703354422,30.6521,30.8327,30.6521,30.8069,160678.047
2010-12-27 10:40:00,47.79,48.11,47.78,47.93,370299.629939119,30.8133,31.0197,30.8069,30.9036,370299.6299
2010-12-27 10:45:00,47.95,47.99,47.82,47.82,151486.21224782142,30.9165,30.9423,30.8327,30.8327,151486.2122
2010-12-27 10:50:00,47.82,47.95,47.82,47.92,106482.03414110064,30.8327,30.9165,30.8327,30.8971,106482.0341
2010-12-27 10:55:00,47.92,48.21,47.91,48.08,281246.2695475708,30.8971,31.0841,30.8907,31.0003,281246.2695
2010-12-27 11:00:00,48.08,48.38,48.08,48.34,196729.1393100155,31.0003,31.1937,31.0003,31.1679,196729.1393
2010-12-27 11:05:00,48.33,48.54,48.26,48.53,175122.35883968006,31.1615,31.2969,31.1164,31.2905,175122.3588
2010-12-27 11:10:00,48.52,48.57,48.42,48.54,206040.348573475,31.284,31.3162,31.2195,31.2969,206040.3486
2010-12-27 11:15:00,48.54,48.84,48.54,48.8,350125.3432016235,31.2969,31.4903,31.2969,31.4645,350125.3432
2010-12-27 11:20:00,48.8,49.2,48.74,49.19,332935.41840754444,31.4645,31.7224,31.4259,31.716,332935.4184
2010-12-27 11:25:00,49.19,49.53,49.15,49.46,492777.8440969321,31.716,31.9352,31.6902,31.8901,492777.8441
2010-12-27 11:30:00,49.45,49.61,49.32,49.34,436433.0906052286,31.8836,31.9868,31.7998,31.8127,436433.0906
2010-12-27 11:35:00,49.35,49.46,49.26,49.36,228721.4993434404,31.8192,31.8901,31.7611,31.8256,228721.4993
2010-12-27 11:40:00,49.4,49.43,49.05,49.13,288169.989256297,31.8514,31.8707,31.6257,31.6773,288169.9893
2010-12-27 11:45:00,49.14,49.25,48.94,49.08,199594.12677569536,31.6838,31.7547,31.5548,31.6451,199594.1268
2010-12-27 11:50:00,49.03,49.08,48.81,48.9,230392.7420317536,31.6128,31.6451,31.471,31.529,230392.742
2010-12-27 11:55:00,48.91,49.29,48.85,49.21,325295.45183239825,31.5355,31.7805,31.4968,31.7289,325295.4518
2010-12-27 12:00:00,49.21,49.37,49.1,49.37,164378.6558433807,31.7289,31.8321,31.658,31.8321,164378.6558
2010-12-27 12:05:00,49.35,49.46,49.21,49.46,168437.38808642712,31.8192,31.8901,31.7289,31.8901,168437.3881
2010-12-27 12:10:00,49.46,49.56,49.37,49.52,180971.7082487764,31.8901,31.9546,31.8321,31.9288,180971.7082
2010-12-27 12:15:00,49.52,49.55,49.45,49.5,123552.584457443,31.9288,31.9481,31.8836,31.9159,123552.5845
2010-12-27 12:20:00,49.5,49.52,49.28,49.38,186821.0576578728,31.9159,31.9288,31.774,31.8385,186821.0577
2010-12-27 12:25:00,49.37,49.43,49.29,49.32,88814.61143607496,31.8321,31.8707,31.7805,31.7998,88814.6114
2010-12-27 12:30:00,49.32,49.47,49.31,49.44,88337.11352512833,31.7998,31.8965,31.7934,31.8772,88337.1135
2010-12-27 12:35:00,49.46,49.49,49.37,49.47,83562.13441566193,31.8901,31.9094,31.8321,31.8965,83562.1344
2010-12-27 12:40:00,49.46,49.46,49.32,49.4,73415.30380804584,31.8901,31.8901,31.7998,31.8514,73415.3038
2010-12-27 12:45:00,49.41,49.46,49.35,49.44,57657.87274680673,31.8578,31.8901,31.8192,31.8772,57657.8727
2010-12-27 12:50:00,49.45,49.5,49.33,49.4,99200.19099916438,31.8836,31.9159,31.8063,31.8514,99200.191
2010-12-27 12:55:00,49.4,49.45,49.29,49.43,92157.09681270143,31.8514,31.8836,31.7805,31.8707,92157.0968
2010-12-27 13:00:00,49.42,49.47,49.33,49.42,86188.37292586845,31.8643,31.8965,31.8063,31.8643,86188.3729
2010-12-27 13:05:00,49.43,49.83,49.43,49.81,426286.2599976125,31.8707,32.1286,31.8707,32.1158,426286.26
2010-12-27 13:10:00,49.81,50.09,49.69,50.09,422346.9022323027,32.1158,32.2963,32.0384,32.2963,422346.9022
2010-12-27 13:15:00,50.09,50.09,49.98,50.04,302733.6755401695,32.2963,32.2963,32.2254,32.264,302733.6755
2010-12-27 13:20:00,50.04,50.09,49.81,49.84,230750.8654649636,32.264,32.2963,32.1158,32.1351,230750.8655
2010-12-27 13:25:00,49.85,49.91,49.63,49.74,220723.4093350841,32.1415,32.1802,31.9997,32.0706,220723.4093
2010-12-27 13:30:00,49.76,50.01,49.73,49.96,141458.756117942,32.0835,32.2447,32.0642,32.2125,141458.7561
2010-12-27 13:35:00,49.95,49.99,49.91,49.95,58254.74513549003,32.206,32.2318,32.1802,32.206,58254.7451
2010-12-27 13:40:00,49.95,50.07,49.95,50.01,135370.65775337233,32.206,32.2834,32.206,32.2447,135370.6578
2010-12-27 13:45:00,50.02,50.02,49.85,49.94,76280.29127372567,32.2512,32.2512,32.1415,32.1996,76280.2913
2010-12-27 13:50:00,49.95,49.99,49.78,49.86,109824.51951772712,32.206,32.2318,32.0964,32.148,109824.5195
2010-12-27 13:55:00,49.84,50.09,49.83,50.05,169869.88181926703,32.1351,32.2963,32.1286,32.2705,169869.8818
2010-12-27 14:00:00,50.04,50.23,50.04,50.18,243165.8111495762,32.264,32.3866,32.264,32.3543,243165.8111
2010-12-27 14:05:00,50.18,50.37,50.14,50.3,432971.2307508655,32.3543,32.4768,32.3285,32.4317,432971.2308
2010-12-27 14:10:00,50.3,50.39,50.14,50.35,186821.0576578728,32.4317,32.4897,32.3285,32.4639,186821.0577
2010-12-27 14:15:00,50.35,50.6,50.3,50.6,333890.41422943777,32.4639,32.6251,32.4317,32.6251,333890.4142
2010-12-27 14:20:00,50.6,50.67,50.56,50.62,253790.13966813896,32.6251,32.6703,32.5993,32.638,253790.1397
2010-12-27 14:25:00,50.61,50.66,50.37,50.53,295571.2068759699,32.6316,32.6638,32.4768,32.58,295571.2069
2010-12-27 14:30:00,50.52,50.6,50.47,50.59,143129.99880625523,32.5735,32.6251,32.5413,32.6187,143129.9988
2010-12-27 14:35:00,50.58,50.81,50.56,50.76,295809.95583144325,32.6122,32.7605,32.5993,32.7283,295809.9558
2010-12-27 14:40:00,50.76,50.89,50.65,50.87,182046.0785484064,32.7283,32.8121,32.6574,32.7992,182046.0785
2010-12-27 14:45:00,50.85,51.06,50.85,51.0,312044.88480362896,32.7863,32.9217,32.7863,32.883,312044.8848
2010-12-27 14:50:00,51.0,51.07,50.69,50.72,446938.0446460547,32.883,32.9282,32.6831,32.7025,446938.0446
2010-12-27 14:55:00,50.71,50.75,49.99,50.3,959293.3030917988,32.696,32.7218,32.2318,32.4317,959293.3031
2010-12-27 15:00:00,50.33,50.35,50.17,50.31,317774.85973498865,32.451,32.4639,32.3479,32.4381,317774.8597
2010-12-27 15:05:00,50.31,50.5,50.11,50.19,366957.14456249255,32.4381,32.5606,32.3092,32.3608,366957.1446
2010-12-27 15:10:00,50.18,50.19,49.83,49.91,496955.9508177152,32.3543,32.3608,32.1286,32.1802,496955.9508
2010-12-27 15:15:00,49.9,50.14,49.89,50.08,368389.6382953325,32.1738,32.3285,32.1673,32.2898,368389.6383
2010-12-27 15:20:00,50.07,50.39,50.03,50.22,333651.6652739644,32.2834,32.4897,32.2576,32.3801,333651.6653
2010-12-27 15:25:00,50.22,50.34,50.04,50.13,167124.26883132386,32.3801,32.4575,32.264,32.3221,167124.2688
2010-12-27 15:30:00,50.11,50.13,49.7,49.7,333890.41422943777,32.3092,32.3221,32.0448,32.0448,333890.4142
2010-12-27 15:35:00,49.72,49.83,49.55,49.83,515936.4927778441,32.0577,32.1286,31.9481,32.1286,515936.4928
2010-12-27 15:40:00,49.83,50.0,49.78,49.95,263936.97027575504,32.1286,32.2383,32.0964,32.206,263936.9703
2010-12-27 15:45:00,49.93,49.95,49.82,49.89,176196.72913931002,32.1931,32.206,32.1222,32.1673,176196.7291
2010-12-27 15:50:00,49.89,50.0,49.79,49.97,320401.0982451952,32.1673,32.2383,32.1029,32.2189,320401.0982
2010-12-27 15:55:00,49.96,49.96,49.68,49.75,585412.4388205801,32.2125,32.2125,32.0319,32.0771,585412.4388
2010-12-28 09:30:00,51.49,51.67,50.76,50.97,1105407.6638414706,33.199,33.315,32.7283,32.8637,1105407.6638
2010-12-28 09:35:00,50.97,51.07,50.47,50.56,642354.0647009669,32.8637,32.9282,32.5413,32.5993,642354.0647
2010-12-28 09:40:00,50.55,50.72,50.04,50.14,789662.1702280053,32.5929,32.7025,32.264,32.3285,789662.1702
2010-12-28 09:45:00,50.14,50.4,49.88,50.05,592097.4095738331,32.3285,32.4962,32.1609,32.2705,592097.4096
2010-12-28 09:50:00,50.05,50.57,50.05,50.35,461740.4798854005,32.2705,32.6058,32.2705,32.4639,461740.4799
2010-12-28 09:55:00,50.35,50.43,49.89,49.89,407066.9690820103,32.4639,32.5155,32.1673,32.1673,407066.9691
2010-12-28 10:00:00,49.91,49.93,49.42,49.68,873701.8025546138,32.1802,32.1931,31.8643,32.0319,873701.8026
2010-12-28 10:05:00,49.68,49.68,49.2,49.52,529067.6853288767,32.0319,32.0319,31.7224,31.9288,529067.6853
2010-12-28 10:10:00,49.49,49.68,49.46,49.6,177271.09943893994,31.9094,32.0319,31.8901,31.9804,177271.0994
2010-12-28 10:15:00,49.61,49.81,49.33,49.79,236361.4659185866,31.9868,32.1158,31.8063,32.1029,236361.4659
2010-12-28 10:20:00,49.81,49.95,49.59,49.89,334606.6610958577,32.1158,32.206,31.9739,32.1673,334606.6611
2010-12-28 10:25:00,49.9,49.97,49.68,49.84,238987.7044287931,32.1738,32.2189,32.0319,32.1351,238987.7044
2010-12-28 10:30:00,49.85,49.85,49.51,49.55,136206.27909752895,32.1415,32.1415,31.9223,31.9481,136206.2791
2010-12-28 10:35:00,49.53,49.73,49.52,49.61,78429.03187298555,31.9352,32.0642,31.9288,31.9868,78429.0319
2010-12-28 10:40:00,49.59,49.8,49.59,49.78,102900.79980900083,31.9739,32.1093,31.9739,32.0964,102900.7998
2010-12-28 10:45:00,49.78,50.01,49.74,49.87,212128.44693804465,32.0964,32.2447,32.0706,32.1544,212128.4469
2010-12-28 10:50:00,49.87,49.95,49.66,49.73,124149.4568461263,32.1544,32.206,32.019,32.0642,124149.4568
2010-12-28 10:55:00,49.73,49.75,49.59,49.69,66730.33305479288,32.0642,32.0771,31.9739,32.0384,66730.3331
2010-12-28 11:00:00,49.69,49.84,49.63,49.72,91440.84994628148,32.0384,32.1351,31.9997,32.0577,91440.8499
2010-12-28 11:05:00,49.72,49.84,49.71,49.78,40109.82451951773,32.0577,32.1351,32.0513,32.0964,40109.8245
2010-12-28 11:10:00,49.79,49.84,49.59,49.69,65894.71171063627,32.1029,32.1351,31.9739,32.0384,65894.7117
2010-12-28 11:15:00,49.66,49.88,49.66,49.88,46436.6718395607,32.019,32.1609,32.019,32.1609,46436.6718
2010-12-28 11:20:00,49.87,49.87,49.68,49.73,59209.740957383314,32.1544,32.1544,32.0319,32.0642,59209.741
2010-12-28 11:25:00,49.73,49.81,49.68,49.76,40467.94795272771,32.0642,32.1158,32.0319,32.0835,40467.948
2010-12-28 11:30:00,49.78,49.8,49.72,49.79,23994.27002506864,32.0964,32.1093,32.0577,32.1029,23994.27
2010-12-28 11:35:00,49.78,49.84,49.72,49.82,69475.94604273606,32.0964,32.1351,32.0577,32.1222,69475.946
2010-12-28 11:40:00,49.79,49.88,49.74,49.86,76757.78918467232,32.1029,32.1609,32.0706,32.148,76757.7892
2010-12-28 11:45:00,49.89,50.01,49.77,49.78,169750.50734153038,32.1673,32.2447,32.09,32.0964,169750.5073
2010-12-28 11:50:00,49.77,49.86,49.7,49.7,54912.259758863554,32.09,32.148,32.0448,32.0448,54912.2598
2010-12-28 11:55:00,49.69,49.69,49.48,49.49,176674.22705025665,32.0384,32.0384,31.903,31.9094,176674.2271
2010-12-28 12:00:00,49.49,49.73,49.49,49.56,208427.83812820812,31.9094,32.0642,31.9094,31.9546,208427.8381
2010-12-28 12:05:00,49.55,49.63,49.34,49.35,161155.54494449086,31.9481,31.9997,31.8127,31.8192,161155.5449
2010-12-28 12:10:00,49.38,49.42,49.27,49.3,163423.6600214874,31.8385,31.8643,31.7676,31.7869,163423.66
2010-12-28 12:15:00,49.28,49.32,48.93,49.01,403008.2368389638,31.774,31.7998,31.5484,31.5999,403008.2368
2010-12-28 12:20:00,49.0,49.34,49.0,49.16,178942.3421272532,31.5935,31.8127,31.5935,31.6967,178942.3421
2010-12-28 12:25:00,49.2,49.2,49.1,49.11,34260.475110421394,31.7224,31.7224,31.658,31.6644,34260.4751
2010-12-28 12:30:00,49.13,49.15,48.89,48.91,189208.54721260595,31.6773,31.6902,31.5226,31.5355,189208.5472
2010-12-28 12:35:00,48.9,49.08,48.86,49.05,126895.06983406948,31.529,31.6451,31.5032,31.6257,126895.0698
2010-12-28 12:40:00,49.05,49.21,48.9,49.2,137638.77283036886,31.6257,31.7289,31.529,31.7224,137638.7728
2010-12-28 12:45:00,49.2,49.24,48.96,48.97,68520.95022084279,31.7224,31.7482,31.5677,31.5742,68520.9502
2010-12-28 12:50:00,48.98,49.06,48.88,48.91,70550.316342366,31.5806,31.6322,31.5161,31.5355,70550.3163
2010-12-28 12:55:00,48.89,48.99,48.64,48.7,171421.75002984362,31.5226,31.587,31.3614,31.4001,171421.75
2010-12-28 13:00:00,48.7,48.83,48.51,48.57,288289.36373403366,31.4001,31.4839,31.2776,31.3162,288289.3637
2010-12-28 13:05:00,48.58,48.59,48.35,48.56,281604.3929807807,31.3227,31.3291,31.1744,31.3098,281604.393
2010-12-28 13:10:00,48.55,48.96,48.55,48.8,238152.0830846365,31.3033,31.5677,31.3033,31.4645,238152.0831
2010-12-28 13:15:00,48.8,48.89,48.71,48.85,82487.76411603199,31.4645,31.5226,31.4065,31.4968,82487.7641
2010-12-28 13:20:00,48.85,48.92,48.74,48.8,45959.17392861406,31.4968,31.5419,31.4259,31.4645,45959.1739
2010-12-28 13:25:00,48.81,49.16,48.8,49.11,143965.62015041185,31.471,31.6967,31.4645,31.6644,143965.6202
2010-12-28 13:30:00,49.1,49.1,48.85,49.06,106840.1575743106,31.658,31.658,31.4968,31.6322,106840.1576
2010-12-28 13:35:00,49.07,49.74,49.07,49.63,498269.0700728184,31.6386,32.0706,31.6386,31.9997,498269.0701
2010-12-28 13:40:00,49.63,50.05,49.55,49.95,458278.62003103737,31.9997,32.2705,31.9481,32.206,458278.62
2010-12-28 13:45:00,49.96,50.06,49.8,49.95,211292.82559388803,32.2125,32.2769,32.1093,32.206,211292.8256
2010-12-28 13:50:00,49.97,50.04,49.84,49.94,147785.60343798494,32.2189,32.264,32.1351,32.1996,147785.6034
2010-12-28 13:55:00,49.93,49.97,49.84,49.92,120806.97146949984,32.1931,32.2189,32.1351,32.1867,120806.9715
2010-12-28 14:00:00,49.91,50.22,49.84,50.06,271218.8134176913,32.1802,32.3801,32.1351,32.2769,271218.8134
2010-12-28 14:05:00,50.05,50.17,49.86,50.0,139787.51342962874,32.2705,32.3479,32.148,32.2383,139787.5134
2010-12-28 14:10:00,49.99,49.99,49.56,49.76,365763.3997851259,32.2318,32.2318,31.9546,32.0835,365763.3998
2010-12-28 14:15:00,49.77,49.8,49.6,49.76,124149.4568461263,32.09,32.1093,31.9804,32.0835,124149.4568
2010-12-28 14:20:00,49.73,49.89,49.71,49.76,100871.43368747762,32.0642,32.1673,32.0513,32.0835,100871.4337
2010-12-28 14:25:00,49.77,50.06,49.76,49.94,165214.27718753731,32.09,32.2769,32.0835,32.1996,165214.2772
2010-12-28 14:30:00,49.95,49.98,49.73,49.86,117703.23504834666,32.206,32.2254,32.0642,32.148,117703.235
2010-12-28 14:35:00,49.84,49.92,49.72,49.82,74250.92515220246,32.1351,32.1867,32.0577,32.1222,74250.9252
2010-12-28 14:40:00,49.81,49.86,49.74,49.78,47749.79109466396,32.1158,32.148,32.0706,32.0964,47749.7911
2010-12-28 14:45:00,49.78,49.84,49.64,49.68,84636.50471529187,32.0964,32.1351,32.0061,32.0319,84636.5047
2010-12-28 14:50:00,49.68,49.8,49.66,49.76,55747.881103020176,32.0319,32.1093,32.019,32.0835,55747.8811
2010-12-28 14:55:00,49.77,49.79,49.29,49.44,262504.4765429151,32.09,32.1029,31.7805,31.8772,262504.4765
2010-12-28 15:00:00,49.47,49.61,49.36,49.5,186104.8107914528,31.8965,31.9868,31.8256,31.9159,186104.8108
2010-12-28 15:05:00,49.47,49.48,49.29,49.48,89172.73486928495,31.8965,31.903,31.7805,31.903,89172.7349
2010-12-28 15:10:00,49.48,49.55,49.34,49.41,61477.856034379845,31.903,31.9481,31.8127,31.8578,61477.856
2010-12-28 15:15:00,49.42,49.55,49.33,49.42,98603.31861048107,31.8643,31.9481,31.8063,31.8643,98603.3186
2010-12-28 15:20:00,49.42,49.42,49.21,49.32,145159.36492777843,31.8643,31.8643,31.7289,31.7998,145159.3649
2010-12-28 15:25:00,49.31,49.5,49.27,49.42,117345.11161513667,31.7934,31.9159,31.7676,31.8643,117345.1116
2010-12-28 15:30:00,49.39,49.47,49.35,49.37,72818.43141936253,31.845,31.8965,31.8192,31.8321,72818.4314
2010-12-28 15:35:00,49.37,49.47,49.34,49.44,50495.404082607136,31.8321,31.8965,31.8127,31.8772,50495.4041
2010-12-28 15:40:00,49.46,49.46,49.3,49.39,104333.29354184076,31.8901,31.8901,31.7869,31.845,104333.2935
2010-12-28 15:45:00,49.41,49.57,49.36,49.47,163901.15793243406,31.8578,31.961,31.8256,31.8965,163901.1579
2010-12-28 15:50:00,49.47,49.52,49.32,49.32,167004.8943535872,31.8965,31.9288,31.7998,31.7998,167004.8944
2010-12-28 15:55:00,49.35,49.42,49.31,49.35,276232.541482631,31.8192,31.8643,31.7934,31.8192,276232.5415
2010-12-29 09:30:00,49.35,49.55,48.87,49.05,370538.37889459234,31.8192,31.9481,31.5097,31.6257,370538.3789
2010-12-29 09:35:00,49.06,49.07,48.67,48.87,268353.82595201145,31.6322,31.6386,31.3807,31.5097,268353.826
2010-12-29 09:40:00,48.85,49.06,48.67,48.91,200429.748119852,31.4968,31.6322,31.3807,31.5355,200429.7481
2010-12-29 09:45:00,48.9,49.01,48.68,48.91,152679.95702518802,31.529,31.5999,31.3872,31.5355,152679.957
2010-12-29 09:50:00,48.92,48.92,48.74,48.76,114002.6262385102,31.5419,31.5419,31.4259,31.4387,114002.6262
2010-12-29 09:55:00,48.75,48.91,48.67,48.7,150650.5909036648,31.4323,31.5355,31.3807,31.4001,150650.5909
2010-12-29 10:00:00,48.68,48.7,48.39,48.44,328399.1882535514,31.3872,31.4001,31.2002,31.2324,328399.1883
2010-12-29 10:05:00,48.44,48.54,48.22,48.47,291393.10015518684,31.2324,31.2969,31.0906,31.2518,291393.1002
2010-12-29 10:10:00,48.45,48.67,48.37,48.62,200549.12259758863,31.2389,31.3807,31.1873,31.3485,200549.1226
2010-12-29 10:15:00,48.61,48.72,48.1,48.18,311925.5103258923,31.342,31.413,31.0132,31.0648,311925.5103
2010-12-29 10:20:00,48.2,48.35,48.1,48.24,235645.21905216665,31.0777,31.1744,31.0132,31.1035,235645.2191
2010-12-29 10:25:00,48.25,48.27,47.92,48.02,314432.37435836217,31.1099,31.1228,30.8971,30.9616,314432.3744
2010-12-29 10:30:00,48.02,48.23,48.01,48.09,181329.8316819864,30.9616,31.097,30.9552,31.0068,181329.8317
2010-12-29 10:35:00,48.14,48.15,47.96,48.02,137877.5217858422,31.039,31.0454,30.9229,30.9616,137877.5218
2010-12-29 10:40:00,48.02,48.08,47.96,47.98,79025.90426166885,30.9616,31.0003,30.9229,30.9358,79025.9043
2010-12-29 10:45:00,47.98,48.27,47.98,48.17,148382.47582666826,30.9358,31.1228,30.9358,31.0583,148382.4758
2010-12-29 10:50:00,48.17,48.18,48.01,48.04,88814.61143607496,31.0583,31.0648,30.9552,30.9745,88814.6114
2010-12-29 10:55:00,48.04,48.08,47.83,47.95,251283.2756356691,30.9745,31.0003,30.8391,30.9165,251283.2756
2010-12-29 11:00:00,47.95,48.15,47.95,48.06,76638.41470693565,30.9165,31.0454,30.9165,30.9874,76638.4147
2010-12-29 11:05:00,48.08,48.13,48.02,48.03,41661.69273009431,31.0003,31.0325,30.9616,30.9681,41661.6927
2010-12-29 11:10:00,48.06,48.07,47.96,48.0,67804.70335442282,30.9874,30.9939,30.9229,30.9487,67804.7034
2010-12-29 11:15:00,48.03,48.2,47.98,48.17,153873.7018025546,30.9681,31.0777,30.9358,31.0583,153873.7018
2010-12-29 11:20:00,48.15,48.29,48.11,48.24,111853.88563925032,31.0454,31.1357,31.0197,31.1035,111853.8856
2010-12-29 11:25:00,48.25,48.37,48.18,48.29,139787.51342962874,31.1099,31.1873,31.0648,31.1357,139787.5134
2010-12-29 11:30:00,48.28,48.29,48.07,48.08,66252.83514384624,31.1293,31.1357,30.9939,31.0003,66252.8351
2010-12-29 11:35:00,48.07,48.21,48.07,48.1,43213.56094067088,30.9939,31.0841,30.9939,31.0132,43213.5609
2010-12-29 11:40:00,48.12,48.18,48.1,48.1,51092.27647129044,31.0261,31.0648,31.0132,31.0132,51092.2765
2010-12-29 11:45:00,48.1,48.12,47.99,48.04,112570.13250567028,31.0132,31.0261,30.9423,30.9745,112570.1325
2010-12-29 11:50:00,48.01,48.12,48.01,48.08,37244.83705383789,30.9552,31.0261,30.9552,31.0003,37244.8371
2010-12-29 11:55:00,48.07,48.17,48.06,48.17,24949.26584696192,30.9939,31.0583,30.9874,31.0583,24949.2658
2010-12-29 12:00:00,48.16,48.22,48.08,48.22,50495.404082607136,31.0519,31.0906,31.0003,31.0906,50495.4041
2010-12-29 12:05:00,48.25,48.25,48.13,48.16,45839.7994508774,31.1099,31.1099,31.0325,31.0519,45839.7995
2010-12-29 12:10:00,48.16,48.24,48.14,48.24,77235.28709561896,31.0519,31.1035,31.039,31.1035,77235.2871
2010-12-29 12:15:00,48.23,48.24,48.19,48.19,26978.631968485137,31.097,31.1035,31.0712,31.0712,26978.632
2010-12-29 12:20:00,48.2,48.22,48.13,48.16,44526.68019577414,31.0777,31.0906,31.0325,31.0519,44526.6802
2010-12-29 12:25:00,48.17,48.18,48.15,48.18,20293.661215232183,31.0583,31.0648,31.0454,31.0648,20293.6612
2010-12-29 12:30:00,48.18,48.19,48.15,48.17,40109.82451951773,31.0648,31.0712,31.0454,31.0583,40109.8245
2010-12-29 12:35:00,48.18,48.22,48.16,48.18,54196.01289244359,31.0648,31.0906,31.0519,31.0648,54196.0129
2010-12-29 12:40:00,48.19,48.19,48.15,48.18,25904.2616688552,31.0712,31.0712,31.0454,31.0648,25904.2617
2010-12-29 12:45:00,48.17,48.21,48.16,48.18,28291.751223588395,31.0583,31.0841,31.0519,31.0648,28291.7512
2010-12-29 12:50:00,48.2,48.21,48.13,48.14,34857.34749910469,31.0777,31.0841,31.0325,31.039,34857.3475
2010-12-29 12:55:00,48.13,48.14,48.0,48.04,88337.11352512833,31.0325,31.039,30.9487,30.9745,88337.1135
2010-12-29 13:00:00,48.08,48.1,48.01,48.05,38916.07974215113,31.0003,31.0132,30.9552,30.981,38916.0797
2010-12-29 13:05:00,48.05,48.05,47.92,48.0,87978.99009191834,30.981,30.981,30.8971,30.9487,87978.9901
2010-12-29 13:10:00,47.99,48.08,47.97,47.98,40348.57347499105,30.9423,31.0003,30.9294,30.9358,40348.5735
2010-12-29 13:15:00,48.0,48.05,47.98,48.02,18264.295093708966,30.9487,30.981,30.9358,30.9616,18264.2951
2010-12-29 13:20:00,47.98,48.01,47.87,47.94,92395.84576817475,30.9358,30.9552,30.8649,30.91,92395.8458
2010-12-29 13:25:00,47.96,48.0,47.87,47.9,60284.111257013246,30.9229,30.9487,30.8649,30.8843,60284.1113
2010-12-29 13:30:00,47.9,48.0,47.89,47.99,26859.25749074848,30.8843,30.9487,30.8778,30.9423,26859.2575
2010-12-29 13:35:00,47.96,47.97,47.86,47.88,47630.4166169273,30.9229,30.9294,30.8585,30.8714,47630.4166
2010-12-29 13:40:00,47.9,47.98,47.89,47.94,36767.33914289125,30.8843,30.9358,30.8778,30.91,36767.3391
2010-12-29 13:45:00,47.94,48.03,47.94,48.03,40467.94795272771,30.91,30.9681,30.91,30.9681,40467.948
2010-12-29 13:50:00,48.02,48.03,47.97,47.98,25068.64032469858,30.9616,30.9681,30.9294,30.9358,25068.6403
2010-12-29 13:55:00,47.98,47.98,47.92,47.95,19099.916437865584,30.9358,30.9358,30.8971,30.9165,19099.9164
2010-12-29 14:00:00,47.95,47.98,47.92,47.93,22442.401814492063,30.9165,30.9358,30.8971,30.9036,22442.4018
2010-12-29 14:05:00,47.93,47.96,47.89,47.96,29724.24495642832,30.9036,30.9229,30.8778,30.9229,29724.245
2010-12-29 14:10:00,47.96,48.02,47.93,48.0,19935.5377820222,30.9229,30.9616,30.9036,30.9487,19935.5378
2010-12-29 14:15:00,48.0,48.01,47.96,47.98,19696.788826548884,30.9487,30.9552,30.9229,30.9358,19696.7888
2010-12-29 14:20:00,47.98,48.01,47.87,47.91,65417.21379968963,30.9358,30.9552,30.8649,30.8907,65417.2138
2010-12-29 14:25:00,47.92,48.0,47.91,47.96,27694.878834905096,30.8971,30.9487,30.8907,30.9229,27694.8788
2010-12-29 14:30:00,47.97,47.98,47.95,47.98,20293.661215232183,30.9294,30.9358,30.9165,30.9358,20293.6612
2010-12-29 14:35:00,47.97,48.03,47.96,48.01,40706.69690820103,30.9294,30.9681,30.9229,30.9552,40706.6969
2010-12-29 14:40:00,48.01,48.15,47.98,48.09,99797.06338784768,30.9552,31.0454,30.9358,31.0068,99797.0634
2010-12-29 14:45:00,48.1,48.13,48.05,48.12,40467.94795272771,31.0132,31.0325,30.981,31.0261,40467.948
2010-12-29 14:50:00,48.11,48.15,48.08,48.08,47988.54005013728,31.0197,31.0454,31.0003,31.0003,47988.5401
2010-12-29 14:55:00,48.08,48.08,48.03,48.06,26501.134057538497,31.0003,31.0003,30.9681,30.9874,26501.1341
2010-12-29 15:00:00,48.04,48.11,48.04,48.11,36528.59018741793,30.9745,31.0197,30.9745,31.0197,36528.5902
2010-12-29 15:05:00,48.12,48.13,48.02,48.05,62074.72842306315,31.0261,31.0325,30.9616,30.981,62074.7284
2010-12-29 15:10:00,48.05,48.07,47.87,47.89,113763.87728303688,30.981,30.9939,30.8649,30.8778,113763.8773
2010-12-29 15:15:00,47.88,47.99,47.88,47.97,35573.59436552465,30.8714,30.9423,30.8714,30.9294,35573.5944
2010-12-29 15:20:00,47.96,48.03,47.92,47.94,69475.94604273606,30.9229,30.9681,30.8971,30.91,69475.946
2010-12-29 15:25:00,47.98,48.02,47.94,47.96,34857.34749910469,30.9358,30.9616,30.91,30.9229,34857.3475
2010-12-29 15:30:00,47.97,48.02,47.97,48.02,35573.59436552465,30.9294,30.9616,30.9294,30.9616,35573.5944
2010-12-29 15:35:00,48.02,48.07,48.0,48.0,49421.0337829772,30.9616,30.9939,30.9487,30.9487,49421.0338
2010-12-29 15:40:00,48.01,48.06,47.99,48.06,44765.42915124746,30.9552,30.9874,30.9423,30.9874,44765.4292
2010-12-29 15:45:00,48.06,48.07,47.99,48.03,95977.08010027456,30.9874,30.9939,30.9423,30.9681,95977.0801
2010-12-29 15:50:00,48.03,48.03,47.97,47.99,121523.21833591978,30.9681,30.9681,30.9294,30.9423,121523.2183
2010-12-29 15:55:00,47.99,48.0,47.92,47.98,202459.1142413752,30.9423,30.9487,30.8971,30.9358,202459.1142
2010-12-30 09:30:00,47.71,48.36,47.41,48.1,324221.08153276826,30.7617,31.1808,30.5683,31.0132,324221.0815
2010-12-30 09:35:00,48.06,48.66,48.0,48.65,369105.8851617524,30.9874,31.3743,30.9487,31.3678,369105.8852
2010-12-30 09:40:00,48.66,48.86,48.52,48.64,493971.5888742987,31.3743,31.5032,31.284,31.3614,493971.5889
2010-12-30 09:45:00,48.65,48.8,48.5,48.67,195296.6455771756,31.3678,31.4645,31.2711,31.3807,195296.6456
2010-12-30 09:50:00,48.64,48.74,48.43,48.46,196967.88826548884,31.3614,31.4259,31.226,31.2453,196967.8883
2010-12-30 09:55:00,48.44,48.46,48.08,48.14,297719.9474752298,31.2324,31.2453,31.0003,31.039,297719.9475
2010-12-30 10:00:00,48.13,48.29,48.0,48.11,178584.2186940432,31.0325,31.1357,30.9487,31.0197,178584.2187
2010-12-30 10:05:00,48.1,48.16,48.04,48.13,62432.851856273126,31.0132,31.0519,30.9745,31.0325,62432.8519
2010-12-30 10:10:00,48.13,48.13,47.92,47.99,85830.24949265846,31.0325,31.0325,30.8971,30.9423,85830.2495
2010-12-30 10:15:00,47.97,48.12,47.87,48.09,118538.85639250328,30.9294,31.0261,30.8649,31.0068,118538.8564
2010-12-30 10:20:00,48.11,48.21,48.03,48.18,113525.12832756357,31.0197,31.0841,30.9681,31.0648,113525.1283
2010-12-30 10:25:00,48.18,48.22,48.08,48.14,53718.51498149696,31.0648,31.0906,31.0003,31.039,53718.515
2010-12-30 10:30:00,48.13,48.15,47.98,48.05,52644.144681867016,31.0325,31.0454,30.9358,30.981,52644.1447
2010-12-30 10:35:00,48.04,48.14,48.01,48.01,23158.64868091202,30.9745,31.039,30.9552,30.9552,23158.6487
2010-12-30 10:40:00,48.02,48.15,47.97,48.13,44407.30571803748,30.9616,31.0454,30.9294,31.0325,44407.3057
2010-12-30 10:45:00,48.14,48.34,48.13,48.2,128685.68700011936,31.039,31.1679,31.0325,31.0777,128685.687
2010-12-30 10:50:00,48.21,48.34,48.19,48.3,60045.36230153993,31.0841,31.1679,31.0712,31.1422,60045.3623
2010-12-30 10:55:00,48.32,48.32,48.18,48.25,38199.83287573117,31.1551,31.1551,31.0648,31.1099,38199.8329
2010-12-30 11:00:00,48.25,48.26,48.12,48.16,43810.433329354186,31.1099,31.1164,31.0261,31.0519,43810.4333
2010-12-30 11:05:00,48.16,48.36,48.16,48.31,88933.98591381163,31.0519,31.1808,31.0519,31.1486,88933.9859
2010-12-30 11:10:00,48.29,48.58,48.29,48.57,177629.22287214993,31.1357,31.3227,31.1357,31.3162,177629.2229
2010-12-30 11:15:00,48.58,48.72,48.54,48.64,182523.57645935292,31.3227,31.413,31.2969,31.3614,182523.5765
2010-12-30 11:20:00,48.64,49.06,48.54,48.98,392861.4062313477,31.3614,31.6322,31.2969,31.5806,392861.4062
2010-12-30 11:25:00,48.99,49.16,48.9,48.93,356810.31395487644,31.587,31.6967,31.529,31.5484,356810.314
2010-12-30 11:30:00,48.93,49.07,48.8,49.06,205801.59961800167,31.5484,31.6386,31.4645,31.6322,205801.5996
2010-12-30 11:35:00,49.06,49.11,48.85,48.87,144801.24149456847,31.6322,31.6644,31.4968,31.5097,144801.2415
2010-12-30 11:40:00,48.88,49.09,48.85,49.06,95738.33114480124,31.5161,31.6515,31.4968,31.6322,95738.3311
2010-12-30 11:45:00,49.06,49.09,48.97,49.07,75444.66992956906,31.6322,31.6515,31.5742,31.6386,75444.6699
2010-12-30 11:50:00,49.07,49.16,48.85,48.91,132863.79372090247,31.6386,31.6967,31.4968,31.5355,132863.7937
2010-12-30 11:55:00,48.91,49.02,48.75,48.93,106482.03414110064,31.5355,31.6064,31.4323,31.5484,106482.0341
2010-12-30 12:00:00,48.96,49.02,48.9,48.97,57180.37483586009,31.5677,31.6064,31.529,31.5742,57180.3748
2010-12-30 12:05:00,48.98,49.08,48.98,48.99,98961.44204369106,31.5806,31.6451,31.5806,31.587,98961.442
2010-12-30 12:10:00,48.99,49.06,48.96,49.01,38438.58183120449,31.587,31.6322,31.5677,31.5999,38438.5818
2010-12-30 12:15:00,49.01,49.02,48.92,48.99,31156.73868926824,31.5999,31.6064,31.5419,31.587,31156.7387
2010-12-30 12:20:00,48.99,49.28,48.98,49.25,208905.3360391548,31.587,31.774,31.5806,31.7547,208905.336
2010-12-30 12:25:00,49.26,49.27,49.06,49.13,112212.0090724603,31.7611,31.7676,31.6322,31.6773,112212.0091
2010-12-30 12:30:00,49.11,49.13,49.01,49.11,58374.11961322669,31.6644,31.6773,31.5999,31.6644,58374.1196
2010-12-30 12:35:00,49.12,49.16,49.01,49.02,57657.87274680673,31.6709,31.6967,31.5999,31.6064,57657.8727
2010-12-30 12:40:00,49.01,49.1,49.01,49.02,24829.89136922526,31.5999,31.658,31.5999,31.6064,24829.8914
2010-12-30 12:45:00,49.02,49.07,48.92,48.99,66133.46066610959,31.6064,31.6386,31.5419,31.587,66133.4607
2010-12-30 12:50:00,48.98,49.02,48.94,49.01,36289.84123194461,31.5806,31.6064,31.5548,31.5999,36289.8412
2010-12-30 12:55:00,49.01,49.01,48.92,48.97,37722.33496478453,31.5999,31.5999,31.5419,31.5742,37722.335
2010-12-30 13:00:00,48.97,49.04,48.96,49.01,31753.611077951533,31.5742,31.6193,31.5677,31.5999,31753.6111
2010-12-30 13:05:00,49.01,49.03,48.97,48.99,16115.554494449088,31.5999,31.6128,31.5742,31.587,16115.5545
2010-12-30 13:10:00,48.98,48.99,48.8,48.91,56702.87692491345,31.5806,31.587,31.4645,31.5355,56702.8769
2010-12-30 13:15:00,48.92,48.98,48.9,48.93,39154.82869762445,31.5419,31.5806,31.529,31.5484,39154.8287
2010-12-30 13:20:00,48.92,48.93,48.74,48.76,103855.7956308941,31.5419,31.5484,31.4259,31.4387,103855.7956
2010-12-30 13:25:00,48.75,48.76,48.25,48.3,277665.03521547094,31.4323,31.4387,31.1099,31.1422,277665.0352
2010-12-30 13:30:00,48.3,48.58,48.29,48.5,155903.06792407783,31.1422,31.3227,31.1357,31.2711,155903.0679
2010-12-30 13:35:00,48.5,48.66,48.49,48.55,74012.17619672914,31.2711,31.3743,31.2647,31.3033,74012.1762
2010-12-30 13:40:00,48.57,48.61,48.42,48.54,58612.86856870001,31.3162,31.342,31.2195,31.2969,58612.8686
2010-12-30 13:45:00,48.54,48.54,48.44,48.52,31514.86212247821,31.2969,31.2969,31.2324,31.284,31514.8621
2010-12-30 13:50:00,48.51,48.53,48.49,48.53,10027.456129879432,31.2776,31.2905,31.2647,31.2905,10027.4561
2010-12-30 13:55:00,48.5,48.57,48.47,48.54,17189.924794079026,31.2711,31.3162,31.2518,31.2969,17189.9248
2010-12-30 14:00:00,48.54,48.59,48.44,48.44,15876.805538975766,31.2969,31.3291,31.2324,31.2324,15876.8055
2010-12-30 14:05:00,48.45,48.48,48.29,48.39,55986.63005849349,31.2389,31.2582,31.1357,31.2002,55986.6301
2010-12-30 14:10:00,48.4,48.46,48.38,48.46,24710.5168914886,31.2066,31.2453,31.1937,31.2453,24710.5169
2010-12-30 14:15:00,48.46,48.49,48.34,48.43,23278.02315864868,31.2453,31.2647,31.1679,31.226,23278.0232
2010-12-30 14:20:00,48.43,48.44,48.38,48.39,10624.328518562732,31.226,31.2324,31.1937,31.2002,10624.3285
2010-12-30 14:25:00,48.4,48.41,48.27,48.28,46317.29736182404,31.2066,31.2131,31.1228,31.1293,46317.2974
2010-12-30 14:30:00,48.3,48.34,48.19,48.26,53957.263936970274,31.1422,31.1679,31.0712,31.1164,53957.2639
2010-12-30 14:35:00,48.28,48.4,48.26,48.36,31634.23660021488,31.1293,31.2066,31.1164,31.1808,31634.2366
2010-12-30 14:40:00,48.37,48.37,48.26,48.29,40229.19899725439,31.1873,31.1873,31.1164,31.1357,40229.199
2010-12-30 14:45:00,48.31,48.34,48.26,48.29,32708.606899844814,31.1486,31.1679,31.1164,31.1357,32708.6069
2010-12-30 14:50:00,48.3,48.3,48.26,48.29,16951.175838605704,31.1422,31.1422,31.1164,31.1357,16951.1758
2010-12-30 14:55:00,48.27,48.32,48.26,48.3,17189.924794079026,31.1228,31.1551,31.1164,31.1422,17189.9248
2010-12-30 15:00:00,48.31,48.39,48.28,48.29,35454.21988778799,31.1486,31.2002,31.1293,31.1357,35454.2199
2010-12-30 15:05:00,48.29,48.49,48.29,48.3,77474.03605109228,31.1357,31.2647,31.1357,31.1422,77474.0361
2010-12-30 15:10:00,48.3,48.31,48.14,48.17,103736.42115315744,31.1422,31.1486,31.039,31.0583,103736.4212
2010-12-30 15:15:00,48.18,48.25,48.14,48.19,67446.57992121285,31.0648,31.1099,31.039,31.0712,67446.5799
2010-12-30 15:20:00,48.19,48.25,48.18,48.18,23994.27002506864,31.0712,31.1099,31.0648,31.0648,23994.27
2010-12-30 15:25:00,48.2,48.34,48.17,48.34,46078.548406350725,31.0777,31.1679,31.0583,31.1679,46078.5484
2010-12-30 15:30:00,48.34,48.4,48.19,48.23,69237.19708726274,31.1679,31.2066,31.0712,31.097,69237.1971
2010-12-30 15:35:00,48.23,48.29,48.23,48.28,28411.12570132505,31.097,31.1357,31.097,31.1293,28411.1257
2010-12-30 15:40:00,48.29,48.29,48.18,48.2,55389.75766981019,31.1357,31.1357,31.0648,31.0777,55389.7577
2010-12-30 15:45:00,48.2,48.25,48.17,48.2,51927.89781544705,31.0777,31.1099,31.0583,31.0777,51927.8978
2010-12-30 15:50:00,48.2,48.2,48.13,48.18,115673.86892682344,31.0777,31.0777,31.0325,31.0648,115673.8689
2010-12-30 15:55:00,48.18,48.26,48.13,48.2,221797.7796347141,31.0648,31.1164,31.0325,31.0777,221797.7796
2010-12-31 09:30:00,48.08,48.38,47.91,48.18,169034.2604751104,31.0003,31.1937,30.8907,31.0648,169034.2605
2010-12-31 09:35:00,48.24,48.29,48.01,48.15,77115.91261788229,31.1035,31.1357,30.9552,31.0454,77115.9126
2010-12-31 09:40:00,48.15,48.52,48.15,48.51,136803.15148621224,31.0454,31.284,31.0454,31.2776,136803.1515
2010-12-31 09:45:00,48.5,48.51,48.28,48.47,84159.00680434523,31.2711,31.2776,31.1293,31.2518,84159.0068
2010-12-31 09:50:00,48.44,48.77,48.44,48.59,204130.3569296884,31.2324,31.4452,31.2324,31.3291,204130.3569
2010-12-31 09:55:00,48.59,48.89,48.53,48.79,188492.300346186,31.3291,31.5226,31.2905,31.4581,188492.3003
2010-12-31 10:00:00,48.75,48.85,48.53,48.6,119374.4777366599,31.4323,31.4968,31.2905,31.3356,119374.4777
2010-12-31 10:05:00,48.61,48.76,48.54,48.63,111257.01325056703,31.342,31.4387,31.2969,31.3549,111257.0133
2010-12-31 10:10:00,48.64,48.72,48.54,48.64,72937.8058970992,31.3614,31.413,31.2969,31.3614,72937.8059
2010-12-31 10:15:00,48.63,48.65,48.54,48.59,31872.985555688192,31.3549,31.3678,31.2969,31.3291,31872.9856
2010-12-31 10:20:00,48.59,48.59,48.34,48.49,86427.12188134177,31.3291,31.3291,31.1679,31.2647,86427.1219
2010-12-31 10:25:00,48.49,48.49,48.39,48.4,33663.60272173809,31.2647,31.2647,31.2002,31.2066,33663.6027
2010-12-31 10:30:00,48.41,48.59,48.4,48.5,74370.29962993912,31.2131,31.3291,31.2066,31.2711,74370.2996
2010-12-31 10:35:00,48.46,48.58,48.46,48.54,34499.22406589471,31.2453,31.3227,31.2453,31.2969,34499.2241
2010-12-31 10:40:00,48.56,48.66,48.54,48.58,44287.93124030082,31.3098,31.3743,31.2969,31.3227,44287.9312
2010-12-31 10:45:00,48.58,48.72,48.56,48.59,60403.48573474991,31.3227,31.413,31.3098,31.3291,60403.4857
2010-12-31 10:50:00,48.57,48.66,48.57,48.59,38199.83287573117,31.3162,31.3743,31.3162,31.3291,38199.8329
2010-12-31 10:55:00,48.59,48.7,48.56,48.67,45123.55258445744,31.3291,31.4001,31.3098,31.3807,45123.5526
2010-12-31 11:00:00,48.68,48.69,48.63,48.64,12414.94568461263,31.3872,31.3936,31.3549,31.3614,12414.9457
2010-12-31 11:05:00,48.63,48.63,48.53,48.61,37125.46257610123,31.3549,31.3549,31.2905,31.342,37125.4626
2010-12-31 11:10:00,48.61,48.61,48.44,48.45,19219.290915602243,31.342,31.342,31.2324,31.2389,19219.2909
2010-12-31 11:15:00,48.44,48.58,48.44,48.58,26859.25749074848,31.2324,31.3227,31.2324,31.3227,26859.2575
2010-12-31 11:20:00,48.58,48.61,48.56,48.58,23158.64868091202,31.3227,31.342,31.3098,31.3227,23158.6487
2010-12-31 11:25:00,48.56,48.58,48.46,48.49,21964.903903545423,31.3098,31.3227,31.2453,31.2647,21964.9039
2010-12-31 11:30:00,48.49,48.54,48.47,48.52,15638.056583502446,31.2647,31.2969,31.2518,31.284,15638.0566
2010-12-31 11:35:00,48.53,48.53,48.42,48.46,23874.89554733198,31.2905,31.2905,31.2195,31.2453,23874.8955
2010-12-31 11:40:00,48.46,48.49,48.43,48.48,17906.171660498985,31.2453,31.2647,31.226,31.2582,17906.1717
2010-12-31 11:45:00,48.48,48.48,48.44,48.47,5968.723886832995,31.2582,31.2582,31.2324,31.2518,5968.7239
2010-12-31 11:50:00,48.44,48.44,48.37,48.39,30082.368389638294,31.2324,31.2324,31.1873,31.2002,30082.3684
2010-12-31 11:55:00,48.39,48.45,48.39,48.42,10863.07747403605,31.2002,31.2389,31.2002,31.2195,10863.0775
2010-12-31 12:00:00,48.42,48.43,48.39,48.39,9072.460307986152,31.2195,31.226,31.2002,31.2002,9072.4603
2010-12-31 12:05:00,48.4,48.44,48.39,48.41,11101.82642950937,31.2066,31.2324,31.2002,31.2131,11101.8264
2010-12-31 12:10:00,48.41,48.43,48.32,48.34,31634.23660021488,31.2131,31.226,31.1551,31.1679,31634.2366
2010-12-31 12:15:00,48.32,48.39,48.31,48.34,14444.311806135847,31.1551,31.2002,31.1486,31.1679,14444.3118
2010-12-31 12:20:00,48.32,48.41,48.31,48.35,21964.903903545423,31.1551,31.2131,31.1486,31.1744,21964.9039
2010-12-31 12:25:00,48.37,48.43,48.37,48.39,24710.5168914886,31.1873,31.226,31.1873,31.2002,24710.5169
2010-12-31 12:30:00,48.39,48.42,48.38,48.41,13131.19255103259,31.2002,31.2195,31.1937,31.2131,13131.1926
2010-12-31 12:35:00,48.42,48.45,48.38,48.38,21368.031514862123,31.2195,31.2389,31.1937,31.1937,21368.0315
2010-12-31 12:40:00,48.38,48.42,48.38,48.39,14444.311806135847,31.1937,31.2195,31.1937,31.2002,14444.3118
2010-12-31 12:45:00,48.39,48.39,48.29,48.29,27575.50435716844,31.2002,31.2002,31.1357,31.1357,27575.5044
2010-12-31 12:50:00,48.29,48.32,48.23,48.29,26859.25749074848,31.1357,31.1551,31.097,31.1357,26859.2575
2010-12-31 12:55:00,48.27,48.29,48.24,48.28,21009.908081652145,31.1228,31.1357,31.1035,31.1293,21009.9081
2010-12-31 13:00:00,48.29,48.29,48.26,48.26,11459.94986271935,31.1357,31.1357,31.1164,31.1164,11459.9499
2010-12-31 13:05:00,48.25,48.25,48.13,48.16,92515.22024591142,31.1099,31.1099,31.0325,31.0519,92515.2202
2010-12-31 13:10:00,48.17,48.2,48.15,48.15,20413.03569296884,31.0583,31.0777,31.0454,31.0454,20413.0357
2010-12-31 13:15:00,48.14,48.14,48.09,48.14,26143.01062432852,31.039,31.039,31.0068,31.039,26143.0106
2010-12-31 13:20:00,48.14,48.16,48.11,48.11,24471.76793601528,31.039,31.0519,31.0197,31.0197,24471.7679
2010-12-31 13:25:00,48.12,48.15,48.11,48.13,19338.665393338903,31.0261,31.0454,31.0197,31.0325,19338.6654
2010-12-31 13:30:00,48.13,48.18,48.13,48.17,17786.797182762326,31.0325,31.0648,31.0325,31.0583,17786.7972
2010-12-31 13:35:00,48.18,48.19,48.11,48.13,22203.65285901874,31.0648,31.0712,31.0197,31.0325,22203.6529
2010-12-31 13:40:00,48.14,48.21,48.13,48.16,15638.056583502446,31.039,31.0841,31.0325,31.0519,15638.0566
2010-12-31 13:45:00,48.16,48.21,48.14,48.18,12534.32016234929,31.0519,31.0841,31.039,31.0648,12534.3202
2010-12-31 13:50:00,48.19,48.2,48.15,48.18,11459.94986271935,31.0712,31.0777,31.0454,31.0648,11459.9499
2010-12-31 13:55:00,48.19,48.27,48.18,48.25,21964.903903545423,31.0712,31.1228,31.0648,31.1099,21964.9039
2010-12-31 14:00:00,48.23,48.26,48.18,48.18,16593.052405395727,31.097,31.1164,31.0648,31.0648,16593.0524
2010-12-31 14:05:00,48.18,48.18,48.11,48.14,12176.19672913931,31.0648,31.0648,31.0197,31.039,12176.1967
2010-12-31 14:10:00,48.17,48.17,48.15,48.16,8236.838963829534,31.0583,31.0583,31.0454,31.0519,8236.839
2010-12-31 14:15:00,48.16,48.25,48.16,48.23,32111.73451116152,31.0519,31.1099,31.0519,31.097,32111.7345
2010-12-31 14:20:00,48.25,48.29,48.24,48.26,19816.163304285543,31.1099,31.1357,31.1035,31.1164,19816.1633
2010-12-31 14:25:00,48.25,48.29,48.18,48.18,17667.422705025667,31.1099,31.1357,31.0648,31.0648,17667.4227
2010-12-31 14:30:00,48.21,48.33,48.19,48.31,24710.5168914886,31.0841,31.1615,31.0712,31.1486,24710.5169
2010-12-31 14:35:00,48.32,48.38,48.32,48.36,41542.31825235765,31.1551,31.1937,31.1551,31.1808,41542.3183
2010-12-31 14:40:00,48.37,48.42,48.37,48.4,60164.73677927659,31.1873,31.2195,31.1873,31.2066,60164.7368
2010-12-31 14:45:00,48.41,48.49,48.41,48.46,36647.96466515459,31.2131,31.2647,31.2131,31.2453,36647.9647
2010-12-31 14:50:00,48.46,48.5,48.4,48.49,58135.370657753374,31.2453,31.2711,31.2066,31.2647,58135.3707
2010-12-31 14:55:00,48.49,48.54,48.47,48.52,58254.74513549003,31.2647,31.2969,31.2518,31.284,58254.7451
2010-12-31 15:00:00,48.53,48.53,48.48,48.48,26023.63614659186,31.2905,31.2905,31.2582,31.2582,26023.6361
2010-12-31 15:05:00,48.49,48.55,48.42,48.44,54196.01289244359,31.2647,31.3033,31.2195,31.2324,54196.0129
2010-12-31 15:10:00,48.44,48.5,48.44,48.44,25188.01480243524,31.2324,31.2711,31.2324,31.2324,25188.0148
2010-12-31 15:15:00,48.44,48.5,48.44,48.49,44287.93124030082,31.2324,31.2711,31.2324,31.2647,44287.9312
2010-12-31 15:20:00,48.49,48.5,48.41,48.48,44287.93124030082,31.2647,31.2711,31.2131,31.2582,44287.9312
2010-12-31 15:25:00,48.48,48.5,48.44,48.49,41900.441685567625,31.2582,31.2711,31.2324,31.2647,41900.4417
2010-12-31 15:30:00,48.48,48.5,48.4,48.44,35454.21988778799,31.2582,31.2711,31.2066,31.2324,35454.2199
2010-12-31 15:35:00,48.44,48.44,48.39,48.4,21964.903903545423,31.2324,31.2324,31.2002,31.2066,21964.9039
2010-12-31 15:40:00,48.4,48.42,48.34,48.34,55389.75766981019,31.2066,31.2195,31.1679,31.1679,55389.7577
2010-12-31 15:45:00,48.34,48.35,48.25,48.28,108033.9023516772,31.1679,31.1744,31.1099,31.1293,108033.9024
2010-12-31 15:50:00,48.29,48.34,48.22,48.23,86785.24531455175,31.1357,31.1679,31.0906,31.097,86785.2453
2010-12-31 15:55:00,48.23,48.29,48.21,48.29,188372.92586844933,31.097,31.1357,31.0841,31.1357,188372.9259
2011-01-03 09:30:00,48.88,48.98,48.38,48.42,343440.37244837056,31.5161,31.5806,31.1937,31.2195,343440.3724
2011-01-03 09:35:00,48.42,48.59,48.29,48.47,205920.97409573832,31.2195,31.3291,31.1357,31.2518,205920.9741
2011-01-03 09:40:00,48.46,48.76,48.45,48.67,102423.3018980542,31.2453,31.4387,31.2389,31.3807,102423.3019
2011-01-03 09:45:00,48.62,48.75,48.52,48.64,71982.81007520593,31.3485,31.4323,31.284,31.3614,71982.8101
2011-01-03 09:50:00,48.62,48.65,48.5,48.56,71147.1887310493,31.3485,31.3678,31.2711,31.3098,71147.1887
2011-01-03 09:55:00,48.55,48.55,48.17,48.26,213560.94067088456,31.3033,31.3033,31.0583,31.1164,213560.9407
2011-01-03 10:00:00,48.27,48.29,47.85,47.98,367673.39142891247,31.1228,31.1357,30.852,30.9358,367673.3914
2011-01-03 10:05:00,47.98,48.03,47.75,47.92,270741.31550674466,30.9358,30.9681,30.7875,30.8971,270741.3155
2011-01-03 10:10:00,47.92,47.97,47.77,47.96,120329.47355855316,30.8971,30.9294,30.8004,30.9229,120329.4736
2011-01-03 10:15:00,47.96,48.13,47.96,48.08,151724.96120329472,30.9229,31.0325,30.9229,31.0003,151724.9612
2011-01-03 10:20:00,48.05,48.23,48.04,48.08,124865.70371254624,30.981,31.097,30.9745,31.0003,124865.7037
2011-01-03 10:25:00,48.08,48.23,48.05,48.21,89769.60725796825,31.0003,31.097,30.981,31.0841,89769.6073
2011-01-03 10:30:00,48.21,48.34,48.18,48.33,116390.1157932434,31.0841,31.1679,31.0648,31.1615,116390.1158
2011-01-03 10:35:00,48.32,48.42,48.24,48.31,122239.46520233974,31.1551,31.2195,31.1035,31.1486,122239.4652
2011-01-03 10:40:00,48.32,48.44,48.28,48.44,60164.73677927659,31.1551,31.2324,31.1293,31.2324,60164.7368
2011-01-03 10:45:00,48.44,48.48,48.39,48.47,91082.72651307152,31.2324,31.2582,31.2002,31.2518,91082.7265
2011-01-03 10:50:00,48.46,48.58,48.45,48.52,118538.85639250328,31.2453,31.3227,31.2389,31.284,118538.8564
2011-01-03 10:55:00,48.52,48.54,48.45,48.5,57299.74931359675,31.284,31.2969,31.2389,31.2711,57299.7493
2011-01-03 11:00:00,48.52,48.74,48.52,48.65,154948.07210218455,31.284,31.4259,31.284,31.3678,154948.0721
2011-01-03 11:05:00,48.67,48.73,48.6,48.69,76638.41470693565,31.3807,31.4194,31.3356,31.3936,76638.4147
2011-01-03 11:10:00,48.65,48.72,48.55,48.64,158648.680912021,31.3678,31.413,31.3033,31.3614,158648.6809
2011-01-03 11:15:00,48.64,48.64,48.54,48.54,46675.42079503402,31.3614,31.3614,31.2969,31.2969,46675.4208
2011-01-03 11:20:00,48.55,48.64,48.54,48.61,47511.04213919064,31.3033,31.3614,31.2969,31.342,47511.0421
2011-01-03 11:25:00,48.62,48.65,48.5,48.55,39274.20317536111,31.3485,31.3678,31.2711,31.3033,39274.2032
2011-01-03 11:30:00,48.55,48.6,48.46,48.52,49421.0337829772,31.3033,31.3356,31.2453,31.284,49421.0338
2011-01-03 11:35:00,48.52,48.54,48.31,48.33,82487.76411603199,31.284,31.2969,31.1486,31.1615,82487.7641
2011-01-03 11:40:00,48.34,48.41,48.29,48.32,80935.89590545541,31.1679,31.2131,31.1357,31.1551,80935.8959
2011-01-03 11:45:00,48.33,48.34,48.21,48.29,82249.01516055867,31.1615,31.1679,31.0841,31.1357,82249.0152
2011-01-03 11:50:00,48.29,48.49,48.29,48.44,56702.87692491345,31.1357,31.2647,31.1357,31.2324,56702.8769
2011-01-03 11:55:00,48.44,48.55,48.41,48.51,34379.84958815805,31.2324,31.3033,31.2131,31.2776,34379.8496
2011-01-03 12:00:00,48.52,48.54,48.46,48.5,16712.426883132386,31.284,31.2969,31.2453,31.2711,16712.4269
2011-01-03 12:05:00,48.51,48.58,48.51,48.54,36409.21570968127,31.2776,31.3227,31.2776,31.2969,36409.2157
2011-01-03 12:10:00,48.53,48.54,48.46,48.51,23636.146591858665,31.2905,31.2969,31.2453,31.2776,23636.1466
2011-01-03 12:15:00,48.49,48.57,48.44,48.54,42855.437507460905,31.2647,31.3162,31.2324,31.2969,42855.4375
2011-01-03 12:20:00,48.54,48.63,48.48,48.48,86427.12188134177,31.2969,31.3549,31.2582,31.2582,86427.1219
2011-01-03 12:25:00,48.49,48.57,48.42,48.44,31992.36003342485,31.2647,31.3162,31.2195,31.2324,31992.36
2011-01-03 12:30:00,48.44,48.54,48.44,48.49,22919.8997254387,31.2324,31.2969,31.2324,31.2647,22919.8997
2011-01-03 12:35:00,48.49,48.53,48.45,48.53,26859.25749074848,31.2647,31.2905,31.2389,31.2905,26859.2575
2011-01-03 12:40:00,48.52,48.54,48.49,48.49,16593.052405395727,31.284,31.2969,31.2647,31.2647,16593.0524
2011-01-03 12:45:00,48.49,48.51,48.44,48.49,20293.661215232183,31.2647,31.2776,31.2324,31.2647,20293.6612
2011-01-03 12:50:00,48.48,48.48,48.42,48.44,22084.27838128208,31.2582,31.2582,31.2195,31.2324,22084.2784
2011-01-03 12:55:00,48.45,48.47,48.35,48.41,42377.93959651426,31.2389,31.2518,31.1744,31.2131,42377.9396
2011-01-03 13:00:00,48.41,48.45,48.4,48.42,18383.669571445625,31.2131,31.2389,31.2066,31.2195,18383.6696
2011-01-03 13:05:00,48.43,48.43,48.35,48.41,20890.533603915483,31.226,31.226,31.1744,31.2131,20890.5336
2011-01-03 13:10:00,48.41,48.49,48.37,48.49,31992.36003342485,31.2131,31.2647,31.1873,31.2647,31992.36
2011-01-03 13:15:00,48.47,48.53,48.46,48.47,24591.14241375194,31.2518,31.2905,31.2453,31.2518,24591.1424
2011-01-03 13:20:00,48.49,48.54,48.49,48.49,12414.94568461263,31.2647,31.2969,31.2647,31.2647,12414.9457
2011-01-03 13:25:00,48.52,48.52,48.48,48.49,19458.039871075565,31.284,31.284,31.2582,31.2647,19458.0399
2011-01-03 13:30:00,48.5,48.57,48.49,48.54,24233.01898054196,31.2711,31.3162,31.2647,31.2969,24233.019
2011-01-03 13:35:00,48.53,48.54,48.48,48.49,56225.37901396681,31.2905,31.2969,31.2582,31.2647,56225.379
2011-01-03 13:40:00,48.5,48.59,48.5,48.59,48227.2890056106,31.2711,31.3291,31.2711,31.3291,48227.289
2011-01-03 13:45:00,48.58,48.63,48.56,48.59,33186.104810791454,31.3227,31.3549,31.3098,31.3291,33186.1048
2011-01-03 13:50:00,48.58,48.66,48.58,48.63,43810.433329354186,31.3227,31.3743,31.3227,31.3549,43810.4333
2011-01-03 13:55:00,48.63,48.7,48.58,48.69,76041.54231825235,31.3549,31.4001,31.3227,31.3936,76041.5423
2011-01-03 14:00:00,48.69,48.71,48.65,48.71,65178.46484421631,31.3936,31.4065,31.3678,31.4065,65178.4648
2011-01-03 14:05:00,48.71,48.86,48.7,48.86,156261.1913572878,31.4065,31.5032,31.4001,31.5032,156261.1914
2011-01-03 14:10:00,48.87,48.9,48.54,48.62,185388.5639250328,31.5097,31.529,31.2969,31.3485,185388.5639
2011-01-03 14:15:00,48.62,48.65,48.51,48.59,31276.113167004893,31.3485,31.3678,31.2776,31.3291,31276.1132
2011-01-03 14:20:00,48.6,48.8,48.59,48.75,70430.94186462933,31.3356,31.4645,31.3291,31.4323,70430.9419
2011-01-03 14:25:00,48.75,48.75,48.59,48.59,31992.36003342485,31.4323,31.4323,31.3291,31.3291,31992.36
2011-01-03 14:30:00,48.59,48.6,48.52,48.59,40348.57347499105,31.3291,31.3356,31.284,31.3291,40348.5735
2011-01-03 14:35:00,48.58,48.75,48.57,48.7,74489.67410767578,31.3227,31.4323,31.3162,31.4001,74489.6741
2011-01-03 14:40:00,48.7,48.7,48.61,48.69,32708.606899844814,31.4001,31.4001,31.342,31.3936,32708.6069
2011-01-03 14:45:00,48.7,48.74,48.57,48.6,35692.96884326131,31.4001,31.4259,31.3162,31.3356,35692.9688
2011-01-03 14:50:00,48.59,48.61,48.54,48.6,27933.627790378418,31.3291,31.342,31.2969,31.3356,27933.6278
2011-01-03 14:55:00,48.61,48.64,48.56,48.56,26620.50853527516,31.342,31.3614,31.3098,31.3098,26620.5085
2011-01-03 15:00:00,48.56,48.65,48.54,48.54,40826.071385937685,31.3098,31.3678,31.2969,31.2969,40826.0714
2011-01-03 15:05:00,48.55,48.55,48.44,48.54,55151.00871433687,31.3033,31.3033,31.2324,31.2969,55151.0087
2011-01-03 15:10:00,48.54,48.59,48.48,48.51,34857.34749910469,31.2969,31.3291,31.2582,31.2776,34857.3475
2011-01-03 15:15:00,48.51,48.51,48.44,48.44,45481.67601766742,31.2776,31.2776,31.2324,31.2324,45481.676
2011-01-03 15:20:00,48.45,48.46,48.42,48.44,61835.97946758983,31.2389,31.2453,31.2195,31.2324,61835.9795
2011-01-03 15:25:00,48.44,48.48,48.29,48.32,105646.41279694402,31.2324,31.2582,31.1357,31.1551,105646.4128
2011-01-03 15:30:00,48.31,48.49,48.26,48.44,59090.36647964665,31.1486,31.2647,31.1164,31.2324,59090.3665
2011-01-03 15:35:00,48.43,48.5,48.43,48.46,43810.433329354186,31.226,31.2711,31.226,31.2453,43810.4333
2011-01-03 15:40:00,48.46,48.54,48.45,48.46,72340.9335084159,31.2453,31.2969,31.2389,31.2453,72340.9335
2011-01-03 15:45:00,48.47,48.62,48.46,48.58,128805.06147785604,31.2518,31.3485,31.2453,31.3227,128805.0615
2011-01-03 15:50:00,48.59,48.65,48.58,48.61,148263.1013489316,31.3291,31.3678,31.3227,31.342,148263.1013
2011-01-03 15:55:00,48.61,48.65,48.58,48.6,204010.98245195177,31.342,31.3678,31.3227,31.3356,204010.9825
2011-01-04 09:30:00,48.58,48.58,48.28,48.32,169750.50734153038,31.3227,31.3227,31.1293,31.1551,169750.5073
2011-01-04 09:35:00,48.34,48.45,48.33,48.41,94425.21188969798,31.1679,31.2389,31.1615,31.2131,94425.2119
2011-01-04 09:40:00,48.4,48.42,48.17,48.28,92515.22024591142,31.2066,31.2195,31.0583,31.1293,92515.2202
2011-01-04 09:45:00,48.26,48.28,47.83,48.0,326250.4476542915,31.1164,31.1293,30.8391,30.9487,326250.4477
2011-01-04 09:50:00,47.97,48.03,47.91,47.95,104094.54458636744,30.9294,30.9681,30.8907,30.9165,104094.5446
2011-01-04 09:55:00,47.98,47.98,47.43,47.5,434164.97552823205,30.9358,30.9358,30.5812,30.6263,434164.9755
2011-01-04 10:00:00,47.46,47.69,47.35,47.53,293303.0917989734,30.6006,30.7489,30.5296,30.6457,293303.0918
2011-01-04 10:05:00,47.55,47.63,47.44,47.56,100393.93577653095,30.6586,30.7102,30.5877,30.665,100393.9358
2011-01-04 10:10:00,47.54,47.59,47.42,47.57,68043.45230989614,30.6521,30.6844,30.5748,30.6715,68043.4523
2011-01-04 10:15:00,47.56,47.61,47.46,47.56,78190.28291751223,30.665,30.6973,30.6006,30.665,78190.2829
2011-01-04 10:20:00,47.56,47.67,47.52,47.52,120448.84803628984,30.665,30.736,30.6392,30.6392,120448.848
2011-01-04 10:25:00,47.56,47.66,47.51,47.64,47511.04213919064,30.665,30.7295,30.6328,30.7166,47511.0421
2011-01-04 10:30:00,47.65,47.82,47.65,47.72,90605.22860212486,30.7231,30.8327,30.7231,30.7682,90605.2286
2011-01-04 10:35:00,47.73,47.81,47.63,47.75,66491.58409931956,30.7746,30.8262,30.7102,30.7875,66491.5841
2011-01-04 10:40:00,47.76,47.76,47.68,47.69,41184.19481914766,30.794,30.794,30.7424,30.7489,41184.1948
2011-01-04 10:45:00,47.69,47.72,47.51,47.56,75802.79336277903,30.7489,30.7682,30.6328,30.665,75802.7934
2011-01-04 10:50:00,47.55,47.6,47.44,47.6,61597.23051211651,30.6586,30.6908,30.5877,30.6908,61597.2305
2011-01-04 10:55:00,47.59,47.61,47.51,47.57,36409.21570968127,30.6844,30.6973,30.6328,30.6715,36409.2157
2011-01-04 11:00:00,47.56,47.6,47.46,47.46,50734.15303808045,30.665,30.6908,30.6006,30.6006,50734.153
2011-01-04 11:05:00,47.46,47.5,47.4,47.41,105049.54040826071,30.6006,30.6263,30.5619,30.5683,105049.5404
2011-01-04 11:10:00,47.41,47.51,47.4,47.48,70192.19290915602,30.5683,30.6328,30.5619,30.6135,70192.1929
2011-01-04 11:15:00,47.5,47.66,47.46,47.57,52166.64677092038,30.6263,30.7295,30.6006,30.6715,52166.6468
2011-01-04 11:20:00,47.57,47.66,47.54,47.56,36170.46675420795,30.6715,30.7295,30.6521,30.665,36170.4668
2011-01-04 11:25:00,47.58,47.58,47.54,47.58,31753.611077951533,30.6779,30.6779,30.6521,30.6779,31753.6111
2011-01-04 11:30:00,47.58,47.58,47.5,47.56,21368.031514862123,30.6779,30.6779,30.6263,30.665,21368.0315
2011-01-04 11:35:00,47.56,47.65,47.56,47.61,65894.71171063627,30.665,30.7231,30.665,30.6973,65894.7117
2011-01-04 11:40:00,47.61,47.62,47.57,47.59,20293.661215232183,30.6973,30.7037,30.6715,30.6844,20293.6612
2011-01-04 11:45:00,47.6,47.61,47.51,47.55,20771.159126178823,30.6908,30.6973,30.6328,30.6586,20771.1591
2011-01-04 11:50:00,47.55,47.56,47.51,47.56,24113.6445028053,30.6586,30.665,30.6328,30.665,24113.6445
2011-01-04 11:55:00,47.56,47.56,47.38,47.49,84636.50471529187,30.665,30.665,30.549,30.6199,84636.5047
2011-01-04 12:00:00,47.48,47.53,47.48,47.49,46794.79527277068,30.6135,30.6457,30.6135,30.6199,46794.7953
2011-01-04 12:05:00,47.48,47.51,47.41,47.41,53837.889459233615,30.6135,30.6328,30.5683,30.5683,53837.8895
2011-01-04 12:10:00,47.41,47.43,47.23,47.3,162468.66419959412,30.5683,30.5812,30.4523,30.4974,162468.6642
2011-01-04 12:15:00,47.3,47.38,47.25,47.34,57538.49826907007,30.4974,30.549,30.4652,30.5232,57538.4983
2011-01-04 12:20:00,47.34,47.37,47.25,47.25,38199.83287573117,30.5232,30.5425,30.4652,30.4652,38199.8329
2011-01-04 12:25:00,47.26,47.28,47.04,47.07,79980.90008356213,30.4716,30.4845,30.3298,30.3491,79980.9001
2011-01-04 12:30:00,47.06,47.14,46.98,47.02,100155.18682105764,30.3426,30.3942,30.2911,30.3169,100155.1868
2011-01-04 12:35:00,47.04,47.2,47.03,47.11,42616.68855198759,30.3298,30.4329,30.3233,30.3749,42616.6886
2011-01-04 12:40:00,47.11,47.16,47.1,47.13,18383.669571445625,30.3749,30.4071,30.3684,30.3878,18383.6696
2011-01-04 12:45:00,47.14,47.14,47.08,47.1,27814.25331264176,30.3942,30.3942,30.3555,30.3684,27814.2533
2011-01-04 12:50:00,47.12,47.15,47.08,47.12,24233.01898054196,30.3813,30.4007,30.3555,30.3813,24233.019
2011-01-04 12:55:00,47.12,47.12,47.05,47.05,18144.920615972303,30.3813,30.3813,30.3362,30.3362,18144.9206
2011-01-04 13:00:00,47.05,47.2,47.04,47.19,39035.45421988779,30.3362,30.4329,30.3298,30.4265,39035.4542
2011-01-04 13:05:00,47.19,47.22,47.14,47.19,39990.45004178106,30.4265,30.4458,30.3942,30.4265,39990.45
2011-01-04 13:10:00,47.19,47.25,47.19,47.25,18144.920615972303,30.4265,30.4652,30.4265,30.4652,18144.9206
2011-01-04 13:15:00,47.25,47.31,47.25,47.31,31634.23660021488,30.4652,30.5038,30.4652,30.5038,31634.2366
2011-01-04 13:20:00,47.3,47.36,47.26,47.3,27694.878834905096,30.4974,30.5361,30.4716,30.4974,27694.8788
2011-01-04 13:25:00,47.32,47.32,47.18,47.32,21487.405992598786,30.5103,30.5103,30.42,30.5103,21487.406
2011-01-04 13:30:00,47.31,47.41,47.31,47.32,36767.33914289125,30.5038,30.5683,30.5038,30.5103,36767.3391
2011-01-04 13:35:00,47.34,47.38,47.25,47.37,19577.414348812224,30.5232,30.549,30.4652,30.5425,19577.4143
2011-01-04 13:40:00,47.37,47.37,47.3,47.33,21845.529425808763,30.5425,30.5425,30.4974,30.5167,21845.5294
2011-01-04 13:45:00,47.32,47.36,47.31,47.31,8236.838963829534,30.5103,30.5361,30.5038,30.5038,8236.839
2011-01-04 13:50:00,47.31,47.31,47.22,47.29,38080.45839799451,30.5038,30.5038,30.4458,30.4909,38080.4584
2011-01-04 13:55:00,47.29,47.32,47.29,47.31,11579.32434045601,30.4909,30.5103,30.4909,30.5038,11579.3243
2011-01-04 14:00:00,47.32,47.34,47.29,47.31,16951.175838605704,30.5103,30.5232,30.4909,30.5038,16951.1758
2011-01-04 14:05:00,47.34,47.49,47.32,47.46,51092.27647129044,30.5232,30.6199,30.5103,30.6006,51092.2765
2011-01-04 14:10:00,47.46,47.46,47.41,47.46,18025.546138235644,30.6006,30.6006,30.5683,30.6006,18025.5461
2011-01-04 14:15:00,47.46,47.49,47.46,47.46,22561.77629222872,30.6006,30.6199,30.6006,30.6006,22561.7763
2011-01-04 14:20:00,47.47,47.51,47.38,47.38,31872.985555688192,30.607,30.6328,30.549,30.549,31872.9856
2011-01-04 14:25:00,47.41,47.44,47.38,47.4,31872.985555688192,30.5683,30.5877,30.549,30.5619,31872.9856
2011-01-04 14:30:00,47.4,47.44,47.39,47.41,16354.303449922409,30.5619,30.5877,30.5554,30.5683,16354.3034
2011-01-04 14:35:00,47.41,47.42,47.3,47.3,54673.51080339024,30.5683,30.5748,30.4974,30.4974,54673.5108
2011-01-04 14:40:00,47.32,47.36,47.26,47.3,54434.76184791692,30.5103,30.5361,30.4716,30.4974,54434.7618
2011-01-04 14:45:00,47.3,47.34,47.2,47.26,39035.45421988779,30.4974,30.5232,30.4329,30.4716,39035.4542
2011-01-04 14:50:00,47.26,47.27,47.19,47.19,27575.50435716844,30.4716,30.478,30.4265,30.4265,27575.5044
2011-01-04 14:55:00,47.18,47.2,47.15,47.18,48943.53587203056,30.42,30.4329,30.4007,30.42,48943.5359
2011-01-04 15:00:00,47.18,47.25,47.16,47.19,42616.68855198759,30.42,30.4652,30.4071,30.4265,42616.6886
2011-01-04 15:05:00,47.19,47.2,47.13,47.19,29604.870478691657,30.4265,30.4329,30.3878,30.4265,29604.8705
2011-01-04 15:10:00,47.2,47.2,47.12,47.14,32111.73451116152,30.4329,30.4329,30.3813,30.3942,32111.7345
2011-01-04 15:15:00,47.15,47.15,47.05,47.12,63387.84767816641,30.4007,30.4007,30.3362,30.3813,63387.8477
2011-01-04 15:20:00,47.12,47.19,47.05,47.16,57419.12379133341,30.3813,30.4265,30.3362,30.4071,57419.1238
2011-01-04 15:25:00,47.19,47.23,47.14,47.15,54554.13632565358,30.4265,30.4523,30.3942,30.4007,54554.1363
2011-01-04 15:30:00,47.15,47.18,47.14,47.17,54434.76184791692,30.4007,30.42,30.3942,30.4136,54434.7618
2011-01-04 15:35:00,47.16,47.21,47.15,47.19,59567.86439059329,30.4071,30.4394,30.4007,30.4265,59567.8644
2011-01-04 15:40:00,47.18,47.32,47.17,47.31,97290.19935537782,30.42,30.5103,30.4136,30.5038,97290.1994
2011-01-04 15:45:00,47.32,47.53,47.32,47.51,247940.7902590426,30.5103,30.6457,30.5103,30.6328,247940.7903
2011-01-04 15:50:00,47.52,47.54,47.37,47.39,169869.88181926703,30.6392,30.6521,30.5425,30.5554,169869.8818
2011-01-04 15:55:00,47.39,47.52,47.38,47.44,504476.5429151248,30.5554,30.6392,30.549,30.5877,504476.5429
2011-01-05 09:30:00,47.3,47.69,47.11,47.62,209979.7063387848,30.4974,30.7489,30.3749,30.7037,209979.7063
2011-01-05 09:35:00,47.62,48.08,47.19,48.06,313596.75301420555,30.7037,31.0003,30.4265,30.9874,313596.753
2011-01-05 09:40:00,48.06,48.18,47.94,48.04,315506.7446579921,30.9874,31.0648,30.91,30.9745,315506.7447
2011-01-05 09:45:00,48.05,48.34,47.98,48.18,357287.81186582305,30.981,31.1679,30.9358,31.0648,357287.8119
2011-01-05 09:50:00,48.19,48.34,48.14,48.23,194222.27527754565,31.0712,31.1679,31.039,31.097,194222.2753
2011-01-05 09:55:00,48.23,48.23,48.0,48.04,195893.5179658589,31.097,31.097,30.9487,30.9745,195893.518
2011-01-05 10:00:00,48.04,48.29,48.04,48.29,147546.85448251164,30.9745,31.1357,30.9745,31.1357,147546.8545
2011-01-05 10:05:00,48.29,48.46,48.23,48.4,280171.8992479408,31.1357,31.2453,31.097,31.2066,280171.8992
2011-01-05 10:10:00,48.4,48.69,48.4,48.66,396084.5171302376,31.2066,31.3936,31.2066,31.3743,396084.5171
2011-01-05 10:15:00,48.65,49.19,48.65,49.05,727229.3183717321,31.3678,31.716,31.3678,31.6257,727229.3184
2011-01-05 10:20:00,49.05,49.58,49.02,49.49,1065417.2137996897,31.6257,31.9675,31.6064,31.9094,1065417.2138
2011-01-05 10:25:00,49.5,49.58,49.0,49.17,626119.1357287812,31.9159,31.9675,31.5935,31.7031,626119.1357
2011-01-05 10:30:00,49.18,49.74,49.11,49.67,588635.54971947,31.7096,32.0706,31.6644,32.0255,588635.5497
2011-01-05 10:35:00,49.66,49.66,49.33,49.43,413513.1908797899,32.019,32.019,31.8063,31.8707,413513.1909
2011-01-05 10:40:00,49.43,49.5,49.22,49.37,264772.59161991166,31.8707,31.9159,31.7353,31.8321,264772.5916
2011-01-05 10:45:00,49.4,50.06,49.37,49.96,717918.1091082726,31.8514,32.2769,31.8321,32.2125,717918.1091
2011-01-05 10:50:00,49.96,50.09,49.76,49.87,361107.7951533962,32.2125,32.2963,32.0835,32.1544,361107.7952
2011-01-05 10:55:00,49.89,49.94,49.68,49.81,191596.0367673392,32.1673,32.1996,32.0319,32.1158,191596.0368
2011-01-05 11:00:00,49.79,50.06,49.7,49.81,366121.52321833593,32.1029,32.2769,32.0448,32.1158,366121.5232
2011-01-05 11:05:00,49.83,50.09,49.83,50.01,203891.60797421512,32.1286,32.2963,32.1286,32.2447,203891.608
2011-01-05 11:10:00,50.0,50.04,49.83,49.94,122239.46520233974,32.2383,32.264,32.1286,32.1996,122239.4652
2011-01-05 11:15:00,49.95,50.0,49.89,49.91,102900.79980900083,32.206,32.2383,32.1673,32.1802,102900.7998
2011-01-05 11:20:00,49.92,50.22,49.92,50.21,355855.3181329832,32.1867,32.3801,32.1867,32.3737,355855.3181
2011-01-05 11:25:00,50.21,50.22,49.97,50.07,205443.47618479168,32.3737,32.3801,32.2189,32.2834,205443.4762
2011-01-05 11:30:00,50.08,50.17,49.99,50.07,130595.67864390594,32.2898,32.3479,32.2318,32.2834,130595.6786
2011-01-05 11:35:00,50.06,50.19,49.91,49.96,183836.69571445623,32.2769,32.3608,32.1802,32.2125,183836.6957
2011-01-05 11:40:00,49.97,50.05,49.94,50.03,65655.96275516294,32.2189,32.2705,32.1996,32.2576,65655.9628
2011-01-05 11:45:00,50.03,50.12,49.89,49.89,100513.31025426764,32.2576,32.3156,32.1673,32.1673,100513.3103
2011-01-05 11:50:00,49.89,50.04,49.82,49.83,159245.5533007043,32.1673,32.264,32.1222,32.1286,159245.5533
2011-01-05 11:55:00,49.82,50.07,49.73,50.04,193386.65393338905,32.1222,32.2834,32.0642,32.264,193386.6539
2011-01-05 12:00:00,50.04,50.14,49.98,50.14,135728.78118658232,32.264,32.3285,32.2254,32.3285,135728.7812
2011-01-05 12:05:00,50.14,50.2,50.03,50.19,153038.080458398,32.3285,32.3672,32.2576,32.3608,153038.0805
2011-01-05 12:10:00,50.2,50.21,50.05,50.05,72579.68246388921,32.3672,32.3737,32.2705,32.2705,72579.6825
2011-01-05 12:15:00,50.08,50.19,50.02,50.18,102781.42533126417,32.2898,32.3608,32.2512,32.3543,102781.4253
2011-01-05 12:20:00,50.17,50.25,50.16,50.25,190760.4154231825,32.3479,32.3994,32.3414,32.3994,190760.4154
2011-01-05 12:25:00,50.24,50.26,49.99,50.1,371851.4981496956,32.393,32.4059,32.2318,32.3027,371851.4981
2011-01-05 12:30:00,50.1,50.26,50.04,50.25,114360.7496717202,32.3027,32.4059,32.264,32.3994,114360.7497
2011-01-05 12:35:00,50.25,50.56,50.24,50.49,370538.37889459234,32.3994,32.5993,32.393,32.5542,370538.3789
2011-01-05 12:40:00,50.5,50.51,50.41,50.46,150650.5909036648,32.5606,32.5671,32.5026,32.5349,150650.5909
2011-01-05 12:45:00,50.45,50.51,50.37,50.5,168198.6391309538,32.5284,32.5671,32.4768,32.5606,168198.6391
2011-01-05 12:50:00,50.48,50.51,50.36,50.39,195057.89662170227,32.5477,32.5671,32.4704,32.4897,195057.8966
2011-01-05 12:55:00,50.39,50.41,50.22,50.33,150769.96538140145,32.4897,32.5026,32.3801,32.451,150769.9654
2011-01-05 13:00:00,50.35,50.51,50.35,50.51,114599.4986271935,32.4639,32.5671,32.4639,32.5671,114599.4986
2011-01-05 13:05:00,50.51,50.56,50.4,50.55,104094.54458636744,32.5671,32.5993,32.4962,32.5929,104094.5446
2011-01-05 13:10:00,50.54,50.55,50.42,50.47,66133.46066610959,32.5864,32.5929,32.5091,32.5413,66133.4607
2011-01-05 13:15:00,50.48,50.5,50.41,50.43,40229.19899725439,32.5477,32.5606,32.5026,32.5155,40229.199
2011-01-05 13:20:00,50.42,50.65,50.41,50.56,139310.0155186821,32.5091,32.6574,32.5026,32.5993,139310.0155
2011-01-05 13:25:00,50.56,50.68,50.51,50.67,162707.41315506745,32.5993,32.6767,32.5671,32.6703,162707.4132
2011-01-05 13:30:00,50.66,50.66,50.54,50.63,74370.29962993912,32.6638,32.6638,32.5864,32.6445,74370.2996
2011-01-05 13:35:00,50.63,50.64,50.52,50.62,90127.73069117822,32.6445,32.6509,32.5735,32.638,90127.7307
2011-01-05 13:40:00,50.64,50.76,50.63,50.76,197087.2627432255,32.6509,32.7283,32.6445,32.7283,197087.2627
2011-01-05 13:45:00,50.76,50.93,50.72,50.87,182165.45302614305,32.7283,32.8379,32.7025,32.7992,182165.453
2011-01-05 13:50:00,50.87,50.89,50.71,50.73,196729.1393100155,32.7992,32.8121,32.696,32.7089,196729.1393
2011-01-05 13:55:00,50.72,50.9,50.67,50.85,94663.9608451713,32.7025,32.8185,32.6703,32.7863,94663.9608
2011-01-05 14:00:00,50.82,50.9,50.76,50.87,107437.02996299393,32.767,32.8185,32.7283,32.7992,107437.03
2011-01-05 14:05:00,50.9,50.9,50.72,50.84,141816.87955115197,32.8185,32.8185,32.7025,32.7799,141816.8796
2011-01-05 14:10:00,50.84,50.89,50.81,50.84,87143.36874776172,32.7799,32.8121,32.7605,32.7799,87143.3687
2011-01-05 14:15:00,50.84,50.84,50.7,50.77,126656.32087859616,32.7799,32.7799,32.6896,32.7347,126656.3209
2011-01-05 14:20:00,50.78,50.81,50.59,50.6,122597.58863554972,32.7412,32.7605,32.6187,32.6251,122597.5886
2011-01-05 14:25:00,50.6,50.76,50.59,50.73,82726.51307150531,32.6251,32.7283,32.6187,32.7089,82726.5131
2011-01-05 14:30:00,50.71,50.74,50.59,50.65,74847.79754088576,32.696,32.7154,32.6187,32.6574,74847.7975
2011-01-05 14:35:00,50.67,50.67,50.47,50.54,117106.36265966335,32.6703,32.6703,32.5413,32.5864,117106.3627
2011-01-05 14:40:00,50.56,50.73,50.53,50.6,96096.45457801122,32.5993,32.7089,32.58,32.6251,96096.4546
2011-01-05 14:45:00,50.6,50.79,50.59,50.75,183239.8233257729,32.6251,32.7476,32.6187,32.7218,183239.8233
2011-01-05 14:50:00,50.75,50.76,50.58,50.62,60164.73677927659,32.7218,32.7283,32.6122,32.638,60164.7368
2011-01-05 14:55:00,50.63,50.72,50.59,50.66,74609.04858541244,32.6445,32.7025,32.6187,32.6638,74609.0486
2011-01-05 15:00:00,50.67,50.83,50.67,50.81,120210.09908081652,32.6703,32.7734,32.6703,32.7605,120210.0991
2011-01-05 15:05:00,50.83,50.83,50.74,50.77,89650.23278023158,32.7734,32.7734,32.7154,32.7347,89650.2328
2011-01-05 15:10:00,50.77,50.78,50.7,50.71,82368.38963829532,32.7347,32.7412,32.6896,32.696,82368.3896
2011-01-05 15:15:00,50.71,50.73,50.66,50.67,92157.09681270143,32.696,32.7089,32.6638,32.6703,92157.0968
2011-01-05 15:20:00,50.67,50.71,50.65,50.66,149218.09717082488,32.6703,32.696,32.6574,32.6638,149218.0972
2011-01-05 15:25:00,50.66,50.79,50.66,50.73,149814.96955950817,32.6638,32.7476,32.6638,32.7089,149814.9696
2011-01-05 15:30:00,50.75,50.85,50.71,50.83,175122.35883968006,32.7218,32.7863,32.696,32.7734,175122.3588
2011-01-05 15:35:00,50.83,50.98,50.82,50.95,351080.33902351675,32.7734,32.8701,32.767,32.8508,351080.339
2011-01-05 15:40:00,50.94,50.95,50.87,50.93,225259.63948907724,32.8443,32.8508,32.7992,32.8379,225259.6395
2011-01-05 15:45:00,50.94,51.05,50.93,51.05,366240.8976960726,32.8443,32.9153,32.8379,32.9153,366240.8977
2011-01-05 15:50:00,51.03,51.05,51.01,51.02,370060.8809836457,32.9024,32.9153,32.8895,32.8959,370060.881
2011-01-05 15:55:00,51.02,51.07,50.9,51.04,590187.4179300466,32.8959,32.9282,32.8185,32.9088,590187.4179
2011-01-06 09:30:00,51.05,51.42,50.69,51.18,572519.9952250209,32.9153,33.1538,32.6831,32.9991,572519.9952
2011-01-06 09:35:00,51.25,51.74,51.06,51.57,833711.3525128327,33.0442,33.3601,32.9217,33.2505,833711.3525
2011-01-06 09:40:00,51.61,52.14,51.52,52.06,1169869.881819267,33.2763,33.6181,33.2183,33.5665,1169869.8818
2011-01-06 09:45:00,52.06,52.08,51.69,51.85,511519.63710158766,33.5665,33.5794,33.3279,33.4311,511519.6371
2011-01-06 09:50:00,51.85,52.32,51.85,52.16,597111.1376387728,33.4311,33.7341,33.4311,33.631,597111.1376
2011-01-06 09:55:00,52.17,52.29,51.64,51.74,666348.3347260356,33.6374,33.7148,33.2957,33.3601,666348.3347
2011-01-06 10:00:00,51.73,52.02,51.73,51.86,440133.69941506506,33.3537,33.5407,33.3537,33.4375,440133.6994
2011-01-06 10:05:00,51.89,52.06,51.81,51.96,217022.8005252477,33.4569,33.5665,33.4053,33.502,217022.8005
2011-01-06 10:10:00,51.97,52.06,51.69,51.7,295929.3303091799,33.5084,33.5665,33.3279,33.3344,295929.3303
2011-01-06 10:15:00,51.73,51.79,51.32,51.41,396323.2660857109,33.3537,33.3924,33.0893,33.1474,396323.2661
2011-01-06 10:20:00,51.38,51.69,51.38,51.49,156380.56583502446,33.128,33.3279,33.128,33.199,156380.5658
2011-01-06 10:25:00,51.5,51.75,51.5,51.66,152441.2080697147,33.2054,33.3666,33.2054,33.3086,152441.2081
2011-01-06 10:30:00,51.66,51.77,51.62,51.64,99080.81652142773,33.3086,33.3795,33.2828,33.2957,99080.8165
2011-01-06 10:35:00,51.64,51.71,51.44,51.63,136803.15148621224,33.2957,33.3408,33.1667,33.2892,136803.1515
2011-01-06 10:40:00,51.63,51.63,51.43,51.59,115315.74549361346,33.2892,33.2892,33.1603,33.2634,115315.7455
2011-01-06 10:45:00,51.58,51.61,51.43,51.48,94425.21188969798,33.257,33.2763,33.1603,33.1925,94425.2119
2011-01-06 10:50:00,51.45,51.5,51.33,51.38,191357.28781186583,33.1732,33.2054,33.0958,33.128,191357.2878
2011-01-06 10:55:00,51.39,51.42,50.87,50.91,407783.21594843024,33.1345,33.1538,32.7992,32.825,407783.2159
2011-01-06 11:00:00,50.9,51.06,50.72,50.76,329831.6819863913,32.8185,32.9217,32.7025,32.7283,329831.682
2011-01-06 11:05:00,50.76,50.76,50.3,50.45,511280.8881461144,32.7283,32.7283,32.4317,32.5284,511280.8881
2011-01-06 11:10:00,50.46,50.78,50.35,50.76,284469.38044646056,32.5349,32.7412,32.4639,32.7283,284469.3804
2011-01-06 11:15:00,50.75,50.78,50.49,50.59,147188.73104930166,32.7218,32.7412,32.5542,32.6187,147188.731
2011-01-06 11:20:00,50.57,50.93,50.53,50.89,141936.25402888862,32.6058,32.8379,32.58,32.8121,141936.254
2011-01-06 11:25:00,50.9,51.02,50.76,50.76,109227.6471290438,32.8185,32.8959,32.7283,32.7283,109227.6471
2011-01-06 11:30:00,50.75,50.94,50.72,50.89,87978.99009191834,32.7218,32.8443,32.7025,32.8121,87978.9901
2011-01-06 11:35:00,50.89,51.06,50.85,50.9,131192.55103258922,32.8121,32.9217,32.7863,32.8185,131192.551
2011-01-06 11:40:00,50.91,51.06,50.89,50.94,81294.0193386654,32.825,32.9217,32.8121,32.8443,81294.0193
2011-01-06 11:45:00,50.97,51.06,50.85,50.93,214157.81305956785,32.8637,32.9217,32.7863,32.8379,214157.8131
2011-01-06 11:50:00,50.93,51.02,50.84,50.87,110421.3919064104,32.8379,32.8959,32.7799,32.7992,110421.3919
2011-01-06 11:55:00,50.87,50.93,50.73,50.88,130476.30416616928,32.7992,32.8379,32.7089,32.8057,130476.3042
2011-01-06 12:00:00,50.9,50.98,50.81,50.88,173570.4906291035,32.8185,32.8701,32.7605,32.8057,173570.4906
2011-01-06 12:05:00,50.86,50.91,50.81,50.84,65655.96275516294,32.7928,32.825,32.7605,32.7799,65655.9628
2011-01-06 12:10:00,50.84,50.84,50.71,50.79,68879.07365405276,32.7799,32.7799,32.696,32.7476,68879.0737
2011-01-06 12:15:00,50.76,50.87,50.74,50.81,21009.908081652145,32.7283,32.7992,32.7154,32.7605,21009.9081
2011-01-06 12:20:00,50.82,50.82,50.71,50.73,67804.70335442282,32.767,32.767,32.696,32.7089,67804.7034
2011-01-06 12:25:00,50.73,50.76,50.71,50.75,76996.53814014564,32.7089,32.7283,32.696,32.7218,76996.5381
2011-01-06 12:30:00,50.74,50.74,50.57,50.71,54434.76184791692,32.7154,32.7154,32.6058,32.696,54434.7618
2011-01-06 12:35:00,50.71,50.79,50.65,50.79,18622.418526918944,32.696,32.7476,32.6574,32.7476,18622.4185
2011-01-06 12:40:00,50.81,50.88,50.78,50.87,35692.96884326131,32.7605,32.8057,32.7412,32.7992,35692.9688
2011-01-06 12:45:00,50.85,50.93,50.81,50.85,65297.83932195297,32.7863,32.8379,32.7605,32.7863,65297.8393
2011-01-06 12:50:00,50.87,50.88,50.78,50.82,22919.8997254387,32.7992,32.8057,32.7412,32.767,22919.8997
2011-01-06 12:55:00,50.82,50.94,50.8,50.93,38557.956308941146,32.767,32.8443,32.7541,32.8379,38557.9563
2011-01-06 13:00:00,50.93,50.93,50.69,50.72,67446.57992121285,32.8379,32.8379,32.6831,32.7025,67446.5799
2011-01-06 13:05:00,50.71,50.8,50.68,50.73,82368.38963829532,32.696,32.7541,32.6767,32.7089,82368.3896
2011-01-06 13:10:00,50.75,50.76,50.68,50.73,37602.960487047865,32.7218,32.7283,32.6767,32.7089,37602.9605
2011-01-06 13:15:00,50.75,50.89,50.71,50.87,43929.807807090845,32.7218,32.8121,32.696,32.7992,43929.8078
2011-01-06 13:20:00,50.86,50.87,50.77,50.8,50853.52751581712,32.7928,32.7992,32.7347,32.7541,50853.5275
2011-01-06 13:25:00,50.79,50.79,50.71,50.77,21368.031514862123,32.7476,32.7476,32.696,32.7347,21368.0315
2011-01-06 13:30:00,50.8,50.84,50.77,50.77,16234.928972185746,32.7541,32.7799,32.7347,32.7347,16234.929
2011-01-06 13:35:00,50.79,50.8,50.7,50.74,33782.97719947475,32.7476,32.7541,32.6896,32.7154,33782.9772
2011-01-06 13:40:00,50.75,50.87,50.74,50.84,21368.031514862123,32.7218,32.7992,32.7154,32.7799,21368.0315
2011-01-06 13:45:00,50.84,51.0,50.83,50.94,29724.24495642832,32.7799,32.883,32.7734,32.8443,29724.245
2011-01-06 13:50:00,50.95,50.98,50.9,50.92,20293.661215232183,32.8508,32.8701,32.8185,32.8314,20293.6612
2011-01-06 13:55:00,50.95,50.99,50.81,50.92,83920.25784887192,32.8508,32.8766,32.7605,32.8314,83920.2578
2011-01-06 14:00:00,50.92,51.0,50.89,50.97,106601.40861883727,32.8314,32.883,32.8121,32.8637,106601.4086
2011-01-06 14:05:00,50.98,51.1,50.94,51.03,133938.16402053242,32.8701,32.9475,32.8443,32.9024,133938.164
2011-01-06 14:10:00,51.04,51.1,51.0,51.04,130834.42759937924,32.9088,32.9475,32.883,32.9088,130834.4276
2011-01-06 14:15:00,51.03,51.1,51.01,51.09,136803.15148621224,32.9024,32.9475,32.8895,32.9411,136803.1515
2011-01-06 14:20:00,51.09,51.1,50.99,51.09,43571.68437388086,32.9411,32.9475,32.8766,32.9411,43571.6844
2011-01-06 14:25:00,51.07,51.16,50.95,51.1,123552.584457443,32.9282,32.9862,32.8508,32.9475,123552.5845
2011-01-06 14:30:00,51.1,51.36,51.07,51.2,145398.11388325176,32.9475,33.1151,32.9282,33.012,145398.1139
2011-01-06 14:35:00,51.2,51.31,51.12,51.21,126536.9464008595,33.012,33.0829,32.9604,33.0184,126536.9464
2011-01-06 14:40:00,51.2,51.21,50.93,51.01,142652.5008953086,33.012,33.0184,32.8379,32.8895,142652.5009
2011-01-06 14:45:00,51.02,51.07,50.97,51.03,104333.29354184076,32.8959,32.9282,32.8637,32.9024,104333.2935
2011-01-06 14:50:00,51.02,51.06,50.94,50.98,136445.02805300226,32.8959,32.9217,32.8443,32.8701,136445.0281
2011-01-06 14:55:00,50.97,51.06,50.89,51.02,71385.93768652262,32.8637,32.9217,32.8121,32.8959,71385.9377
2011-01-06 15:00:00,50.99,50.99,50.89,50.98,36886.71362062791,32.8766,32.8766,32.8121,32.8701,36886.7136
2011-01-06 15:05:00,50.98,51.05,50.9,50.99,119135.72878118658,32.8701,32.9153,32.8185,32.8766,119135.7288
2011-01-06 15:10:00,50.99,51.0,50.9,50.94,54673.51080339024,32.8766,32.883,32.8185,32.8443,54673.5108
2011-01-06 15:15:00,50.95,50.97,50.9,50.9,28411.12570132505,32.8508,32.8637,32.8185,32.8185,28411.1257
2011-01-06 15:20:00,50.89,50.89,50.77,50.84,129401.93386653932,32.8121,32.8121,32.7347,32.7799,129401.9339
2011-01-06 15:25:00,50.83,50.89,50.78,50.8,65655.96275516294,32.7734,32.8121,32.7412,32.7541,65655.9628
2011-01-06 15:30:00,50.81,50.82,50.65,50.72,146591.85866061837,32.7605,32.767,32.6574,32.7025,146591.8587
2011-01-06 15:35:00,50.74,50.85,50.68,50.81,97170.82487764116,32.7154,32.7863,32.6767,32.7605,97170.8249
2011-01-06 15:40:00,50.81,50.97,50.81,50.88,64581.592455533006,32.7605,32.8637,32.7605,32.8057,64581.5925
2011-01-06 15:45:00,50.88,50.92,50.74,50.77,73773.42724125582,32.8057,32.8314,32.7154,32.7347,73773.4272
2011-01-06 15:50:00,50.79,50.83,50.62,50.65,204965.97827384504,32.7476,32.7734,32.638,32.6574,204965.9783
2011-01-06 15:55:00,50.66,50.75,50.6,50.61,292706.21941029007,32.6638,32.7218,32.6251,32.6316,292706.2194
2011-01-07 09:30:00,51.85,52.67,51.83,52.33,1253193.2672794557,33.4311,33.9598,33.4182,33.7406,1253193.2673
2011-01-07 09:35:00,52.28,52.34,51.18,51.45,786677.8082845887,33.7083,33.747,32.9991,33.1732,786677.8083
2011-01-07 09:40:00,51.48,51.83,51.26,51.67,529783.9321952966,33.1925,33.4182,33.0507,33.315,529783.9322
2011-01-07 09:45:00,51.66,52.03,51.5,51.7,415184.4335681031,33.3086,33.5471,33.2054,33.3344,415184.4336
2011-01-07 09:50:00,51.71,52.1,51.7,52.09,301898.0541960129,33.3408,33.5923,33.3344,33.5858,301898.0542
2011-01-07 09:55:00,52.1,52.15,51.79,52.15,210099.08081652143,33.5923,33.6245,33.3924,33.6245,210099.0808
2011-01-07 10:00:00,52.12,52.16,51.94,52.03,181210.4572042497,33.6052,33.631,33.4891,33.5471,181210.4572
2011-01-07 10:05:00,52.0,52.15,51.99,51.99,269786.3196848514,33.5278,33.6245,33.5213,33.5213,269786.3197
2011-01-07 10:10:00,51.99,52.01,51.82,51.95,243165.8111495762,33.5213,33.5342,33.4117,33.4956,243165.8111
2011-01-07 10:15:00,51.95,51.98,51.6,51.71,265966.33639727824,33.4956,33.5149,33.2699,33.3408,265966.3364
2011-01-07 10:20:00,51.71,51.9,51.56,51.89,234093.3508415901,33.3408,33.4633,33.2441,33.4569,234093.3508
2011-01-07 10:25:00,51.88,51.93,51.74,51.89,148501.8503044049,33.4504,33.4827,33.3601,33.4569,148501.8503
2011-01-07 10:30:00,51.89,51.93,51.77,51.9,148859.9737376149,33.4569,33.4827,33.3795,33.4633,148859.9737
2011-01-07 10:35:00,51.9,51.93,51.69,51.85,224901.51605586725,33.4633,33.4827,33.3279,33.4311,224901.5161
2011-01-07 10:40:00,51.84,51.85,51.6,51.64,244001.43249373283,33.4246,33.4311,33.2699,33.2957,244001.4325
2011-01-07 10:45:00,51.65,51.77,51.59,51.69,136564.40253073894,33.3021,33.3795,33.2634,33.3279,136564.4025
2011-01-07 10:50:00,51.67,51.69,51.28,51.44,299749.313596753,33.315,33.3279,33.0636,33.1667,299749.3136
2011-01-07 10:55:00,51.43,51.64,51.42,51.51,121045.72042497314,33.1603,33.2957,33.1538,33.2119,121045.7204
2011-01-07 11:00:00,51.52,51.55,51.27,51.28,155186.82105765786,33.2183,33.2376,33.0571,33.0636,155186.8211
2011-01-07 11:05:00,51.28,51.29,51.12,51.18,260833.2338546019,33.0636,33.07,32.9604,32.9991,260833.2339
2011-01-07 11:10:00,51.2,51.43,50.88,51.29,328399.1882535514,33.012,33.1603,32.8057,33.07,328399.1883
2011-01-07 11:15:00,51.29,51.35,51.16,51.18,177032.35048346664,33.07,33.1087,32.9862,32.9991,177032.3505
2011-01-07 11:20:00,51.2,51.28,50.98,51.02,119135.72878118658,33.012,33.0636,32.8701,32.8959,119135.7288
2011-01-07 11:25:00,51.03,51.15,50.97,50.97,273128.8050614779,32.9024,32.9797,32.8637,32.8637,273128.8051
2011-01-07 11:30:00,50.95,51.1,50.9,51.07,168556.76256416377,32.8508,32.9475,32.8185,32.9282,168556.7626
2011-01-07 11:35:00,51.07,51.29,50.98,51.26,169153.6349528471,32.9282,33.07,32.8701,33.0507,169153.635
2011-01-07 11:40:00,51.27,51.64,51.27,51.5,278739.40551510087,33.0571,33.2957,33.0571,33.2054,278739.4055
2011-01-07 11:45:00,51.52,51.52,51.37,51.52,97528.94831085112,33.2183,33.2183,33.1216,33.2183,97528.9483
2011-01-07 11:50:00,51.5,51.54,51.48,51.49,74609.04858541244,33.2054,33.2312,33.1925,33.199,74609.0486
2011-01-07 11:55:00,51.51,51.51,51.31,51.43,98722.69308821774,33.2119,33.2119,33.0829,33.1603,98722.6931
2011-01-07 12:00:00,51.42,51.43,51.27,51.36,125462.57610122956,33.1538,33.1603,33.0571,33.1151,125462.5761
2011-01-07 12:05:00,51.36,51.89,51.32,51.84,544705.7419123792,33.1151,33.4569,33.0893,33.4246,544705.7419
2011-01-07 12:10:00,51.81,51.91,51.6,51.61,295213.08344275993,33.4053,33.4698,33.2699,33.2763,295213.0834
2011-01-07 12:15:00,51.6,51.68,51.52,51.67,101707.05503163424,33.2699,33.3215,33.2183,33.315,101707.055
2011-01-07 12:20:00,51.67,51.9,51.57,51.88,166288.64748716724,33.315,33.4633,33.2505,33.4504,166288.6475
2011-01-07 12:25:00,51.88,51.95,51.64,51.85,340456.010504954,33.4504,33.4956,33.2957,33.4311,340456.0105
2011-01-07 12:30:00,51.9,51.91,51.71,51.74,155903.06792407783,33.4633,33.4698,33.3408,33.3601,155903.0679
2011-01-07 12:35:00,51.77,51.8,51.69,51.74,97767.69726632444,33.3795,33.3988,33.3279,33.3601,97767.6973
2011-01-07 12:40:00,51.74,51.79,51.7,51.74,112212.0090724603,33.3601,33.3924,33.3344,33.3601,112212.0091
2011-01-07 12:45:00,51.74,51.75,51.47,51.6,281843.14193625405,33.3601,33.3666,33.1861,33.2699,281843.1419
2011-01-07 12:50:00,51.6,51.64,51.43,51.55,179419.84003819982,33.2699,33.2957,33.1603,33.2376,179419.84
2011-01-07 12:55:00,51.53,51.59,51.46,51.54,142413.75193983526,33.2247,33.2634,33.1796,33.2312,142413.7519
2011-01-07 13:00:00,51.55,51.58,51.28,51.33,139071.26656320877,33.2376,33.257,33.0636,33.0958,139071.2666
2011-01-07 13:05:00,51.34,51.54,51.32,51.54,62552.226334009785,33.1022,33.2312,33.0893,33.2312,62552.2263
2011-01-07 13:10:00,51.53,51.53,51.39,51.39,42974.81198519757,33.2247,33.2247,33.1345,33.1345,42974.812
2011-01-07 13:15:00,51.4,51.58,51.39,51.49,102423.3018980542,33.1409,33.257,33.1345,33.199,102423.3019
2011-01-07 13:20:00,51.51,51.55,51.39,51.41,36409.21570968127,33.2119,33.2376,33.1345,33.1474,36409.2157
2011-01-07 13:25:00,51.43,51.52,51.27,51.32,122000.71624686642,33.1603,33.2183,33.0571,33.0893,122000.7162
2011-01-07 13:30:00,51.32,51.38,51.23,51.24,155306.19553539454,33.0893,33.128,33.0313,33.0378,155306.1955
2011-01-07 13:35:00,51.23,51.28,51.23,51.25,81890.89172734869,33.0313,33.0636,33.0313,33.0442,81890.8917
2011-01-07 13:40:00,51.25,51.34,51.22,51.28,94783.33532290797,33.0442,33.1022,33.0249,33.0636,94783.3353
2011-01-07 13:45:00,51.29,51.37,51.27,51.28,73057.18037483587,33.07,33.1216,33.0571,33.0636,73057.1804
2011-01-07 13:50:00,51.28,51.29,51.21,51.21,87501.4921809717,33.0636,33.07,33.0184,33.0184,87501.4922
2011-01-07 13:55:00,51.21,51.23,51.12,51.15,91918.34785722812,33.0184,33.0313,32.9604,32.9797,91918.3479
2011-01-07 14:00:00,51.15,51.2,51.08,51.18,145278.7394055151,32.9797,33.012,32.9346,32.9991,145278.7394
2011-01-07 14:05:00,51.18,51.23,51.12,51.21,105765.78727468068,32.9991,33.0313,32.9604,33.0184,105765.7873
2011-01-07 14:10:00,51.18,51.18,51.07,51.11,94425.21188969798,32.9991,32.9991,32.9282,32.9539,94425.2119
2011-01-07 14:15:00,51.12,51.18,51.1,51.15,33066.730333054795,32.9604,32.9991,32.9475,32.9797,33066.7303
2011-01-07 14:20:00,51.13,51.39,51.13,51.37,113405.7538498269,32.9668,33.1345,32.9668,33.1216,113405.7538
2011-01-07 14:25:00,51.37,51.37,51.18,51.21,100752.05920974095,33.1216,33.1216,32.9991,33.0184,100752.0592
2011-01-07 14:30:00,51.18,51.28,51.14,51.23,89053.36039154828,32.9991,33.0636,32.9733,33.0313,89053.3604
2011-01-07 14:35:00,51.23,51.27,51.17,51.25,32827.98137758147,33.0313,33.0571,32.9926,33.0442,32827.9814
2011-01-07 14:40:00,51.24,51.36,51.22,51.33,67804.70335442282,33.0378,33.1151,33.0249,33.0958,67804.7034
2011-01-07 14:45:00,51.33,51.44,51.28,51.44,62313.47737853647,33.0958,33.1667,33.0636,33.1667,62313.4774
2011-01-07 14:50:00,51.44,51.55,51.43,51.52,99200.19099916438,33.1667,33.2376,33.1603,33.2183,99200.191
2011-01-07 14:55:00,51.54,51.6,51.39,51.44,84397.75575981855,33.2312,33.2699,33.1345,33.1667,84397.7558
2011-01-07 15:00:00,51.41,51.52,51.4,51.48,98364.56965500776,33.1474,33.2183,33.1409,33.1925,98364.5697
2011-01-07 15:05:00,51.48,51.52,51.43,51.52,55270.38319207353,33.1925,33.2183,33.1603,33.2183,55270.3832
2011-01-07 15:10:00,51.51,51.52,51.38,51.38,83920.25784887192,33.2119,33.2183,33.128,33.128,83920.2578
2011-01-07 15:15:00,51.38,51.59,51.35,51.56,82249.01516055867,33.128,33.2634,33.1087,33.2441,82249.0152
2011-01-07 15:20:00,51.56,51.62,51.48,51.59,112689.50698340694,33.2441,33.2828,33.1925,33.2634,112689.507
2011-01-07 15:25:00,51.6,51.61,51.48,51.51,123433.20997970634,33.2699,33.2763,33.1925,33.2119,123433.21
2011-01-07 15:30:00,51.5,51.6,51.46,51.59,111615.136683777,33.2054,33.2699,33.1796,33.2634,111615.1367
2011-01-07 15:35:00,51.58,51.66,51.54,51.59,96932.07592216785,33.257,33.3086,33.2312,33.2634,96932.0759
2011-01-07 15:40:00,51.57,51.6,51.48,51.49,86665.87083681508,33.2505,33.2699,33.1925,33.199,86665.8708
2011-01-07 15:45:00,51.5,51.54,51.43,51.45,136564.40253073894,33.2054,33.2312,33.1603,33.1732,136564.4025
2011-01-07 15:50:00,51.45,51.59,51.38,51.42,158529.30643428434,33.1732,33.2634,33.128,33.1538,158529.3064
2011-01-07 15:55:00,51.43,51.45,51.18,51.24,457920.49659782735,33.1603,33.1732,32.9991,33.0378,457920.4966
2011-01-10 09:30:00,51.03,51.09,49.93,49.99,388683.2995105647,32.9024,32.9411,32.1931,32.2318,388683.2995
2011-01-10 09:35:00,50.0,50.33,49.93,50.22,355497.1946997732,32.2383,32.451,32.1931,32.3801,355497.1947
2011-01-10 09:40:00,50.23,50.33,50.04,50.09,308344.2759937925,32.3866,32.451,32.264,32.2963,308344.276
2011-01-10 09:45:00,50.09,50.22,50.05,50.05,298436.19434164977,32.2963,32.3801,32.2705,32.2705,298436.1943
2011-01-10 09:50:00,50.06,50.25,49.98,50.09,314551.7488360988,32.2769,32.3994,32.2254,32.2963,314551.7488
2011-01-10 09:55:00,50.09,50.12,49.65,49.76,368628.3872508058,32.2963,32.3156,32.0126,32.0835,368628.3873
2011-01-10 10:00:00,49.78,49.92,49.68,49.72,188492.300346186,32.0964,32.1867,32.0319,32.0577,188492.3003
2011-01-10 10:05:00,49.73,49.78,49.5,49.6,213919.0641040945,32.0642,32.0964,31.9159,31.9804,213919.0641
2011-01-10 10:10:00,49.6,49.85,49.55,49.73,158768.05538975768,31.9804,32.1415,31.9481,32.0642,158768.0554
2011-01-10 10:15:00,49.74,49.95,49.72,49.84,165930.52405395726,32.0706,32.206,32.0577,32.1351,165930.5241
2011-01-10 10:20:00,49.84,50.08,49.79,50.07,142294.3774620986,32.1351,32.2898,32.1029,32.2834,142294.3775
2011-01-10 10:25:00,50.08,50.13,50.01,50.06,101229.5571206876,32.2898,32.3221,32.2447,32.2769,101229.5571
2011-01-10 10:30:00,50.07,50.19,50.05,50.1,118061.35848155664,32.2834,32.3608,32.2705,32.3027,118061.3585
2011-01-10 10:35:00,50.09,50.09,49.89,49.95,159484.30225617762,32.2963,32.2963,32.1673,32.206,159484.3023
2011-01-10 10:40:00,49.95,50.0,49.86,49.97,99080.81652142773,32.206,32.2383,32.148,32.2189,99080.8165
2011-01-10 10:45:00,49.98,50.07,49.97,50.05,76996.53814014564,32.2254,32.2834,32.2189,32.2705,76996.5381
2011-01-10 10:50:00,50.04,50.05,49.89,49.94,54434.76184791692,32.264,32.2705,32.1673,32.1996,54434.7618
2011-01-10 10:55:00,49.9,49.9,49.7,49.73,116031.99236003344,32.1738,32.1738,32.0448,32.0642,116031.9924
2011-01-10 11:00:00,49.73,49.83,49.69,49.73,92037.72233496478,32.0642,32.1286,32.0384,32.0642,92037.7223
2011-01-10 11:05:00,49.73,49.73,49.56,49.56,153038.080458398,32.0642,32.0642,31.9546,31.9546,153038.0805
2011-01-10 11:10:00,49.56,49.63,49.55,49.61,129760.05729974931,31.9546,31.9997,31.9481,31.9868,129760.0573
2011-01-10 11:15:00,49.61,49.71,49.53,49.53,226930.88217739048,31.9868,32.0513,31.9352,31.9352,226930.8822
2011-01-10 11:20:00,49.54,49.68,49.51,49.51,129282.55938880268,31.9417,32.0319,31.9223,31.9223,129282.5594
2011-01-10 11:25:00,49.52,49.64,49.46,49.61,133938.16402053242,31.9288,32.0061,31.8901,31.9868,133938.164
2011-01-10 11:30:00,49.6,49.63,49.27,49.37,232660.8571087501,31.9804,31.9997,31.7676,31.8321,232660.8571
2011-01-10 11:35:00,49.38,49.47,49.32,49.42,97887.07174406112,31.8385,31.8965,31.7998,31.8643,97887.0717
2011-01-10 11:40:00,49.42,49.47,49.3,49.44,91321.47546854484,31.8643,31.8965,31.7869,31.8772,91321.4755
2011-01-10 11:45:00,49.44,49.61,49.44,49.51,80697.1469499821,31.8772,31.9868,31.8772,31.9223,80697.1469
2011-01-10 11:50:00,49.51,49.58,49.47,49.52,133221.91715411245,31.9223,31.9675,31.8965,31.9288,133221.9172
2011-01-10 11:55:00,49.55,49.58,49.49,49.49,119493.85221439655,31.9481,31.9675,31.9094,31.9094,119493.8522
2011-01-10 12:00:00,49.49,49.55,49.41,49.53,101945.80398710756,31.9094,31.9481,31.8578,31.9352,101945.804
2011-01-10 12:05:00,49.53,49.53,49.45,49.49,77593.41052882893,31.9352,31.9352,31.8836,31.9094,77593.4105
2011-01-10 12:10:00,49.49,49.52,49.37,49.41,95380.20771159124,31.9094,31.9288,31.8321,31.8578,95380.2077
2011-01-10 12:15:00,49.41,49.42,49.36,49.38,90366.47964665154,31.8578,31.8643,31.8256,31.8385,90366.4796
2011-01-10 12:20:00,49.39,49.51,49.37,49.41,120090.72460307986,31.845,31.9223,31.8321,31.8578,120090.7246
2011-01-10 12:25:00,49.42,49.43,49.37,49.38,141936.25402888862,31.8643,31.8707,31.8321,31.8385,141936.254
2011-01-10 12:30:00,49.38,49.42,49.22,49.27,195893.5179658589,31.8385,31.8643,31.7353,31.7676,195893.518
2011-01-10 12:35:00,49.26,49.37,49.25,49.29,99797.06338784768,31.7611,31.8321,31.7547,31.7805,99797.0634
2011-01-10 12:40:00,49.28,49.37,49.25,49.37,60403.48573474991,31.774,31.8321,31.7547,31.8321,60403.4857
2011-01-10 12:45:00,49.36,49.41,49.31,49.32,83920.25784887192,31.8256,31.8578,31.7934,31.7998,83920.2578
2011-01-10 12:50:00,49.32,49.37,49.27,49.29,77474.03605109228,31.7998,31.8321,31.7676,31.7805,77474.0361
2011-01-10 12:55:00,49.29,49.32,49.17,49.2,105646.41279694402,31.7805,31.7998,31.7031,31.7224,105646.4128
2011-01-10 13:00:00,49.21,49.26,49.2,49.26,68162.8267876328,31.7289,31.7611,31.7224,31.7611,68162.8268
2011-01-10 13:05:00,49.27,49.3,49.2,49.25,83204.01098245195,31.7676,31.7869,31.7224,31.7547,83204.011
2011-01-10 13:10:00,49.26,49.29,49.17,49.2,64939.71588874298,31.7611,31.7805,31.7031,31.7224,64939.7159
2011-01-10 13:15:00,49.2,49.27,49.16,49.16,82487.76411603199,31.7224,31.7676,31.6967,31.6967,82487.7641
2011-01-10 13:20:00,49.17,49.17,49.05,49.16,142175.00298436193,31.7031,31.7031,31.6257,31.6967,142175.003
2011-01-10 13:25:00,49.16,49.17,49.09,49.14,78429.03187298555,31.6967,31.7031,31.6515,31.6838,78429.0319
2011-01-10 13:30:00,49.14,49.17,49.06,49.11,73057.18037483587,31.6838,31.7031,31.6322,31.6644,73057.1804
2011-01-10 13:35:00,49.11,49.16,49.07,49.16,142891.2498507819,31.6644,31.6967,31.6386,31.6967,142891.2499
2011-01-10 13:40:00,49.16,49.27,49.16,49.23,130237.55521069597,31.6967,31.7676,31.6967,31.7418,130237.5552
2011-01-10 13:45:00,49.22,49.34,49.17,49.21,115673.86892682344,31.7353,31.8127,31.7031,31.7289,115673.8689
2011-01-10 13:50:00,49.25,49.25,49.11,49.17,73057.18037483587,31.7547,31.7547,31.6644,31.7031,73057.1804
2011-01-10 13:55:00,49.18,49.2,49.05,49.1,103497.67219768414,31.7096,31.7224,31.6257,31.658,103497.6722
2011-01-10 14:00:00,49.09,49.11,48.93,48.94,171899.24794079026,31.6515,31.6644,31.5484,31.5548,171899.2479
2011-01-10 14:05:00,48.93,49.1,48.91,49.1,139906.8879073654,31.5484,31.658,31.5355,31.658,139906.8879
2011-01-10 14:10:00,49.1,49.17,49.05,49.08,106959.53205204727,31.658,31.7031,31.6257,31.6451,106959.5321
2011-01-10 14:15:00,49.07,49.14,49.02,49.05,59090.36647964665,31.6386,31.6838,31.6064,31.6257,59090.3665
2011-01-10 14:20:00,49.02,49.07,48.94,49.0,139668.1389518921,31.6064,31.6386,31.5548,31.5935,139668.139
2011-01-10 14:25:00,49.01,49.05,48.93,48.96,89172.73486928495,31.5999,31.6257,31.5484,31.5677,89172.7349
2011-01-10 14:30:00,48.97,49.02,48.9,49.0,114241.37519398352,31.5742,31.6064,31.529,31.5935,114241.3752
2011-01-10 14:35:00,48.98,49.03,48.97,49.02,130476.30416616928,31.5806,31.6128,31.5742,31.6064,130476.3042
2011-01-10 14:40:00,49.01,49.06,48.98,49.0,156499.94031276111,31.5999,31.6322,31.5806,31.5935,156499.9403
2011-01-10 14:45:00,49.01,49.01,48.89,48.9,195654.7690103856,31.5999,31.5999,31.5226,31.529,195654.769
2011-01-10 14:50:00,48.89,48.92,48.8,48.92,177629.22287214993,31.5226,31.5419,31.4645,31.5419,177629.2229
2011-01-10 14:55:00,48.92,48.92,48.83,48.85,111137.63877283037,31.5419,31.5419,31.4839,31.4968,111137.6388
2011-01-10 15:00:00,48.85,48.85,48.54,48.57,441446.8186701683,31.4968,31.4968,31.2969,31.3162,441446.8187
2011-01-10 15:05:00,48.58,48.7,48.5,48.51,284230.6314909872,31.3227,31.4001,31.2711,31.2776,284230.6315
2011-01-10 15:10:00,48.5,48.53,48.39,48.46,306195.53539453266,31.2711,31.2905,31.2002,31.2453,306195.5354
2011-01-10 15:15:00,48.45,48.48,48.38,48.45,172257.37137400024,31.2389,31.2582,31.1937,31.2389,172257.3714
2011-01-10 15:20:00,48.44,48.47,48.34,48.4,191357.28781186583,31.2324,31.2518,31.1679,31.2066,191357.2878
2011-01-10 15:25:00,48.4,48.44,48.26,48.32,384982.69070072816,31.2066,31.2324,31.1164,31.1551,384982.6907
2011-01-10 15:30:00,48.31,48.32,48.25,48.28,245792.0496597828,31.1486,31.1551,31.1099,31.1293,245792.0497
2011-01-10 15:35:00,48.27,48.35,48.21,48.22,272531.93267279456,31.1228,31.1744,31.0841,31.0906,272531.9327
2011-01-10 15:40:00,48.21,48.33,48.18,48.31,387728.3036886714,31.0841,31.1615,31.0648,31.1486,387728.3037
2011-01-10 15:45:00,48.29,48.34,48.23,48.27,330547.9288528113,31.1357,31.1679,31.097,31.1228,330547.9289
2011-01-10 15:50:00,48.27,48.29,48.18,48.28,438581.83120448847,31.1228,31.1357,31.0648,31.1293,438581.8312
2011-01-10 15:55:00,48.28,48.29,47.54,48.08,733078.6677808284,31.1293,31.1357,30.6521,31.0003,733078.6678
2011-01-11 09:30:00,48.56,49.05,48.46,48.95,525367.0765190403,31.3098,31.6257,31.2453,31.5613,525367.0765
2011-01-11 09:35:00,48.98,49.05,48.85,49.01,472126.0594484899,31.5806,31.6257,31.4968,31.5999,472126.0594
2011-01-11 09:40:00,49.01,49.38,49.01,49.15,516175.2417333174,31.5999,31.8385,31.5999,31.6902,516175.2417
2011-01-11 09:45:00,49.16,49.57,49.14,49.54,444789.3040467948,31.6967,31.961,31.6838,31.9417,444789.304
2011-01-11 09:50:00,49.54,49.59,49.42,49.58,339142.8912498508,31.9417,31.9739,31.8643,31.9675,339142.8912
2011-01-11 09:55:00,49.56,49.8,49.55,49.58,366718.3956070192,31.9546,32.1093,31.9481,31.9675,366718.3956
2011-01-11 10:00:00,49.61,49.68,49.44,49.58,294138.71314313,31.9868,32.0319,31.8772,31.9675,294138.7131
2011-01-11 10:05:00,49.58,49.58,49.39,49.39,308105.5270383192,31.9675,31.9675,31.845,31.845,308105.527
2011-01-11 10:10:00,49.39,49.42,49.2,49.31,293780.58970992,31.845,31.8643,31.7224,31.7934,293780.5897
2011-01-11 10:15:00,49.32,49.47,49.32,49.42,112212.0090724603,31.7998,31.8965,31.7998,31.8643,112212.0091
2011-01-11 10:20:00,49.41,49.52,49.28,49.47,138474.39417452549,31.8578,31.9288,31.774,31.8965,138474.3942
2011-01-11 10:25:00,49.46,49.63,49.37,49.61,139787.51342962874,31.8901,31.9997,31.8321,31.9868,139787.5134
2011-01-11 10:30:00,49.61,49.68,49.48,49.49,197803.5096096455,31.9868,32.0319,31.903,31.9094,197803.5096
2011-01-11 10:35:00,49.52,49.53,49.4,49.45,115793.2434045601,31.9288,31.9352,31.8514,31.8836,115793.2434
2011-01-11 10:40:00,49.45,49.46,49.31,49.37,84875.25367076519,31.8836,31.8901,31.7934,31.8321,84875.2537
2011-01-11 10:45:00,49.37,49.58,49.37,49.56,146472.4841828817,31.8321,31.9675,31.8321,31.9546,146472.4842
2011-01-11 10:50:00,49.54,49.63,49.49,49.62,137161.27491942223,31.9417,31.9997,31.9094,31.9932,137161.2749
2011-01-11 10:55:00,49.59,49.64,49.46,49.5,175361.1077951534,31.9739,32.0061,31.8901,31.9159,175361.1078
2011-01-11 11:00:00,49.5,49.7,49.5,49.68,164378.6558433807,31.9159,32.0448,31.9159,32.0319,164378.6558
2011-01-11 11:05:00,49.7,49.87,49.6,49.74,395010.1468306076,32.0448,32.1544,31.9804,32.0706,395010.1468
2011-01-11 11:10:00,49.74,49.74,49.52,49.59,157813.0595678644,32.0706,32.0706,31.9288,31.9739,157813.0596
2011-01-11 11:15:00,49.6,49.63,49.4,49.55,200668.4970753253,31.9804,31.9997,31.8514,31.9481,200668.4971
2011-01-11 11:20:00,49.55,49.73,49.53,49.68,186343.5597469261,31.9481,32.0642,31.9352,32.0319,186343.5597
2011-01-11 11:25:00,49.68,49.7,49.51,49.69,76519.040229199,32.0319,32.0448,31.9223,32.0384,76519.0402
2011-01-11 11:30:00,49.69,49.8,49.69,49.73,133102.5426763758,32.0384,32.1093,32.0384,32.0642,133102.5427
2011-01-11 11:35:00,49.71,49.8,49.71,49.78,167959.89017548048,32.0513,32.1093,32.0513,32.0964,167959.8902
2011-01-11 11:40:00,49.78,49.8,49.66,49.78,265727.58744180494,32.0964,32.1093,32.019,32.0964,265727.5874
2011-01-11 11:45:00,49.78,49.92,49.74,49.9,170586.128685687,32.0964,32.1867,32.0706,32.1738,170586.1287
2011-01-11 11:50:00,49.89,50.08,49.87,49.99,136086.90461979227,32.1673,32.2898,32.1544,32.2318,136086.9046
2011-01-11 11:55:00,50.0,50.14,49.95,50.07,162110.54076638413,32.2383,32.3285,32.206,32.2834,162110.5408
2011-01-11 12:00:00,50.07,50.21,50.05,50.19,219649.03903545425,32.2834,32.3737,32.2705,32.3608,219649.039
2011-01-11 12:05:00,50.19,50.31,50.15,50.18,395845.7681747642,32.3608,32.4381,32.335,32.3543,395845.7682
2011-01-11 12:10:00,50.18,50.26,50.01,50.23,161155.54494449086,32.3543,32.4059,32.2447,32.3866,161155.5449
2011-01-11 12:15:00,50.21,50.24,50.09,50.14,70789.06529783932,32.3737,32.393,32.2963,32.3285,70789.0653
2011-01-11 12:20:00,50.13,50.16,50.02,50.11,128924.4359555927,32.3221,32.3414,32.2512,32.3092,128924.436
2011-01-11 12:25:00,50.11,50.15,50.04,50.07,99438.9399546377,32.3092,32.335,32.264,32.2834,99438.94
2011-01-11 12:30:00,50.05,50.3,50.05,50.16,183836.69571445623,32.2705,32.4317,32.2705,32.3414,183836.6957
2011-01-11 12:35:00,50.17,50.3,50.16,50.27,138474.39417452549,32.3479,32.4317,32.3414,32.4123,138474.3942
2011-01-11 12:40:00,50.27,50.39,50.21,50.35,155544.94449086784,32.4123,32.4897,32.3737,32.4639,155544.9445
2011-01-11 12:45:00,50.35,50.37,50.28,50.37,123910.70789065298,32.4639,32.4768,32.4188,32.4768,123910.7079
2011-01-11 12:50:00,50.37,50.56,50.37,50.5,219768.41351319087,32.4768,32.5993,32.4768,32.5606,219768.4135
2011-01-11 12:55:00,50.5,50.63,50.47,50.61,193386.65393338905,32.5606,32.6445,32.5413,32.6316,193386.6539
2011-01-11 13:00:00,50.63,50.73,50.56,50.67,314312.9998806255,32.6445,32.7089,32.5993,32.6703,314312.9999
2011-01-11 13:05:00,50.69,50.8,50.43,50.5,273964.4264056345,32.6831,32.7541,32.5155,32.5606,273964.4264
2011-01-11 13:10:00,50.48,50.54,50.04,50.32,398830.1301181807,32.5477,32.5864,32.264,32.4446,398830.1301
2011-01-11 13:15:00,50.32,50.35,50.16,50.27,125343.20162349287,32.4446,32.4639,32.3414,32.4123,125343.2016
2011-01-11 13:20:00,50.27,50.43,50.23,50.35,116986.9881819267,32.4123,32.5155,32.3866,32.4639,116986.9882
2011-01-11 13:25:00,50.35,50.39,50.29,50.33,54196.01289244359,32.4639,32.4897,32.4252,32.451,54196.0129
2011-01-11 13:30:00,50.35,50.39,50.24,50.24,91798.97337949146,32.4639,32.4897,32.393,32.393,91798.9734
2011-01-11 13:35:00,50.25,50.32,50.16,50.17,69475.94604273606,32.3994,32.4446,32.3414,32.3479,69475.946
2011-01-11 13:40:00,50.16,50.21,49.99,50.03,209382.83395010143,32.3414,32.3737,32.2318,32.2576,209382.834
2011-01-11 13:45:00,50.04,50.09,49.78,49.83,197326.01169869883,32.264,32.2963,32.0964,32.1286,197326.0117
2011-01-11 13:50:00,49.82,49.85,49.71,49.79,107198.2810075206,32.1222,32.1415,32.0513,32.1029,107198.281
2011-01-11 13:55:00,49.78,49.78,49.3,49.32,389399.54637698457,32.0964,32.0964,31.7869,31.7998,389399.5464
2011-01-11 14:00:00,49.32,49.46,49.27,49.44,257610.12295571205,31.7998,31.8901,31.7676,31.8772,257610.123
2011-01-11 14:05:00,49.46,49.53,49.24,49.44,230273.3675540169,31.8901,31.9352,31.7482,31.8772,230273.3676
2011-01-11 14:10:00,49.43,49.6,49.42,49.6,116390.1157932434,31.8707,31.9804,31.8643,31.9804,116390.1158
2011-01-11 14:15:00,49.61,49.72,49.57,49.65,193147.9049779157,31.9868,32.0577,31.961,32.0126,193147.905
2011-01-11 14:20:00,49.65,49.69,49.51,49.53,109466.39608451712,32.0126,32.0384,31.9223,31.9352,109466.3961
2011-01-11 14:25:00,49.52,49.67,49.42,49.67,145278.7394055151,31.9288,32.0255,31.8643,32.0255,145278.7394
2011-01-11 14:30:00,49.64,49.69,49.58,49.61,97767.69726632444,32.0061,32.0384,31.9675,31.9868,97767.6973
2011-01-11 14:35:00,49.61,49.63,49.42,49.51,100871.43368747762,31.9868,31.9997,31.8643,31.9223,100871.4337
2011-01-11 14:40:00,49.49,49.58,49.48,49.57,45242.9270621941,31.9094,31.9675,31.903,31.961,45242.9271
2011-01-11 14:45:00,49.56,49.57,49.36,49.41,63745.971111376384,31.9546,31.961,31.8256,31.8578,63745.9711
2011-01-11 14:50:00,49.41,49.41,49.26,49.29,132028.17237674585,31.8578,31.8578,31.7611,31.7805,132028.1724
2011-01-11 14:55:00,49.28,49.47,49.27,49.33,107556.40444073056,31.774,31.8965,31.7676,31.8063,107556.4044
2011-01-11 15:00:00,49.35,49.47,49.32,49.41,109824.51951772712,31.8192,31.8965,31.7998,31.8578,109824.5195
2011-01-11 15:05:00,49.41,49.48,49.37,49.4,42855.437507460905,31.8578,31.903,31.8321,31.8514,42855.4375
2011-01-11 15:10:00,49.42,49.48,49.39,49.45,45959.17392861406,31.8643,31.903,31.845,31.8836,45959.1739
2011-01-11 15:15:00,49.45,49.52,49.37,49.52,128327.5635669094,31.8836,31.9288,31.8321,31.9288,128327.5636
2011-01-11 15:20:00,49.5,49.53,49.42,49.42,76757.78918467232,31.9159,31.9352,31.8643,31.8643,76757.7892
2011-01-11 15:25:00,49.43,49.51,49.41,49.46,38916.07974215113,31.8707,31.9223,31.8578,31.8901,38916.0797
2011-01-11 15:30:00,49.46,49.59,49.42,49.44,143129.99880625523,31.8901,31.9739,31.8643,31.8772,143129.9988
2011-01-11 15:35:00,49.45,49.59,49.26,49.47,269666.94520711474,31.8836,31.9739,31.7611,31.8965,269666.9452
2011-01-11 15:40:00,49.48,49.51,49.42,49.47,77593.41052882893,31.903,31.9223,31.8643,31.8965,77593.4105
2011-01-11 15:45:00,49.47,49.59,49.46,49.55,86427.12188134177,31.8965,31.9739,31.8901,31.9481,86427.1219
2011-01-11 15:50:00,49.56,49.68,49.45,49.46,221320.28172376743,31.9546,32.0319,31.8836,31.8901,221320.2817
2011-01-11 15:55:00,49.46,49.5,49.38,49.45,346305.3599140504,31.8901,31.9159,31.8385,31.8836,346305.3599
2011-01-12 09:30:00,50.43,50.8,50.35,50.61,531693.9238390832,32.5155,32.7541,32.4639,32.6316,531693.9238
2011-01-12 09:35:00,50.61,50.72,50.09,50.21,329951.056464128,32.6316,32.7025,32.2963,32.3737,329951.0565
2011-01-12 09:40:00,50.16,50.19,49.84,49.98,222514.02650113407,32.3414,32.3608,32.1351,32.2254,222514.0265
2011-01-12 09:45:00,49.97,50.13,49.86,49.86,158768.05538975768,32.2189,32.3221,32.148,32.148,158768.0554
2011-01-12 09:50:00,49.87,49.89,49.42,49.45,386534.5589113048,32.1544,32.1673,31.8643,31.8836,386534.5589
2011-01-12 09:55:00,49.49,49.55,49.15,49.25,323146.71123313834,31.9094,31.9481,31.6902,31.7547,323146.7112
2011-01-12 10:00:00,49.25,49.32,49.16,49.21,161036.1704667542,31.7547,31.7998,31.6967,31.7289,161036.1705
2011-01-12 10:05:00,49.22,49.68,49.22,49.59,286021.2486570371,31.7353,32.0319,31.7353,31.9739,286021.2487
2011-01-12 10:10:00,49.58,49.62,49.46,49.48,236242.09144085,31.9675,31.9932,31.8901,31.903,236242.0914
2011-01-12 10:15:00,49.47,49.5,49.32,49.32,188253.55139071267,31.8965,31.9159,31.7998,31.7998,188253.5514
2011-01-12 10:20:00,49.32,49.41,49.31,49.36,125104.45266801956,31.7998,31.8578,31.7934,31.8256,125104.4527
2011-01-12 10:25:00,49.38,49.61,49.37,49.59,92157.09681270143,31.8385,31.9868,31.8321,31.9739,92157.0968
2011-01-12 10:30:00,49.61,49.63,49.41,49.47,66849.70753252954,31.9868,31.9997,31.8578,31.8965,66849.7075
2011-01-12 10:35:00,49.48,49.5,49.37,49.48,58015.99618001672,31.903,31.9159,31.8321,31.903,58015.9962
2011-01-12 10:40:00,49.46,49.47,49.34,49.42,75922.1678405157,31.8901,31.8965,31.8127,31.8643,75922.1678
2011-01-12 10:45:00,49.43,49.43,49.27,49.32,76280.29127372567,31.8707,31.8707,31.7676,31.7998,76280.2913
2011-01-12 10:50:00,49.3,49.32,49.21,49.25,160558.67255580757,31.7869,31.7998,31.7289,31.7547,160558.6726
2011-01-12 10:55:00,49.23,49.42,49.17,49.37,154828.6976244479,31.7418,31.8643,31.7031,31.8321,154828.6976
2011-01-12 11:00:00,49.37,49.42,49.27,49.41,143965.62015041185,31.8321,31.8643,31.7676,31.8578,143965.6202
2011-01-12 11:05:00,49.41,49.47,49.33,49.38,146472.4841828817,31.8578,31.8965,31.8063,31.8385,146472.4842
2011-01-12 11:10:00,49.38,49.42,49.26,49.28,164498.03032111737,31.8385,31.8643,31.7611,31.774,164498.0303
2011-01-12 11:15:00,49.28,49.37,49.24,49.31,68043.45230989614,31.774,31.8321,31.7482,31.7934,68043.4523
2011-01-12 11:20:00,49.31,49.37,49.23,49.24,65536.58827742629,31.7934,31.8321,31.7418,31.7482,65536.5883
2011-01-12 11:25:00,49.24,49.25,49.17,49.2,106123.91070789064,31.7482,31.7547,31.7031,31.7224,106123.9107
2011-01-12 11:30:00,49.19,49.31,49.18,49.24,58612.86856870001,31.716,31.7934,31.7096,31.7482,58612.8686
2011-01-12 11:35:00,49.25,49.32,49.23,49.32,59329.11543511997,31.7547,31.7998,31.7418,31.7998,59329.1154
2011-01-12 11:40:00,49.33,49.38,49.27,49.33,82487.76411603199,31.8063,31.8385,31.7676,31.8063,82487.7641
2011-01-12 11:45:00,49.32,49.36,49.26,49.28,86665.87083681508,31.7998,31.8256,31.7611,31.774,86665.8708
2011-01-12 11:50:00,49.28,49.51,49.27,49.45,109824.51951772712,31.774,31.9223,31.7676,31.8836,109824.5195
2011-01-12 11:55:00,49.45,49.5,49.36,49.47,124030.08236838965,31.8836,31.9159,31.8256,31.8965,124030.0824
2011-01-12 12:00:00,49.46,49.8,49.46,49.78,187417.93004655605,31.8901,32.1093,31.8901,32.0964,187417.93
2011-01-12 12:05:00,49.78,50.02,49.76,49.94,237913.3341291632,32.0964,32.2512,32.0835,32.1996,237913.3341
2011-01-12 12:10:00,49.95,49.99,49.78,49.78,166288.64748716724,32.206,32.2318,32.0964,32.0964,166288.6475
2011-01-12 12:15:00,49.8,49.97,49.79,49.9,88814.61143607496,32.1093,32.2189,32.1029,32.1738,88814.6114
2011-01-12 12:20:00,49.91,50.0,49.87,49.9,143846.24567267517,32.1802,32.2383,32.1544,32.1738,143846.2457
2011-01-12 12:25:00,49.9,49.92,49.79,49.89,87978.99009191834,32.1738,32.1867,32.1029,32.1673,87978.9901
2011-01-12 12:30:00,49.87,49.91,49.82,49.85,70550.316342366,32.1544,32.1802,32.1222,32.1415,70550.3163
2011-01-12 12:35:00,49.85,49.85,49.61,49.73,150650.5909036648,32.1415,32.1415,31.9868,32.0642,150650.5909
2011-01-12 12:40:00,49.72,49.74,49.59,49.61,85949.62397039513,32.0577,32.0706,31.9739,31.9868,85949.624
2011-01-12 12:45:00,49.59,49.6,49.46,49.52,128566.31252238272,31.9739,31.9804,31.8901,31.9288,128566.3125
2011-01-12 12:50:00,49.51,49.52,49.34,49.39,89172.73486928495,31.9223,31.9288,31.8127,31.845,89172.7349
2011-01-12 12:55:00,49.37,49.4,49.32,49.37,36767.33914289125,31.8321,31.8514,31.7998,31.8321,36767.3391
2011-01-12 13:00:00,49.38,49.74,49.37,49.65,177509.84839441327,31.8385,32.0706,31.8321,32.0126,177509.8484
2011-01-12 13:05:00,49.66,49.67,49.45,49.45,95380.20771159124,32.019,32.0255,31.8836,31.8836,95380.2077
2011-01-12 13:10:00,49.45,49.55,49.45,49.47,21009.908081652145,31.8836,31.9481,31.8836,31.8965,21009.9081
2011-01-12 13:15:00,49.47,49.48,49.37,49.44,144562.49253909514,31.8965,31.903,31.8321,31.8772,144562.4925
2011-01-12 13:20:00,49.44,49.51,49.41,49.43,142413.75193983526,31.8772,31.9223,31.8578,31.8707,142413.7519
2011-01-12 13:25:00,49.42,49.5,49.42,49.46,32589.232422108154,31.8643,31.9159,31.8643,31.8901,32589.2324
2011-01-12 13:30:00,49.44,49.47,49.4,49.45,34618.59854363137,31.8772,31.8965,31.8514,31.8836,34618.5985
2011-01-12 13:35:00,49.43,49.44,49.39,49.42,40706.69690820103,31.8707,31.8772,31.845,31.8643,40706.6969
2011-01-12 13:40:00,49.42,49.43,49.42,49.43,46556.04631729736,31.8643,31.8707,31.8643,31.8707,46556.0463
2011-01-12 13:45:00,49.43,49.46,49.42,49.43,70669.69082010267,31.8707,31.8901,31.8643,31.8707,70669.6908
2011-01-12 13:50:00,49.43,49.57,49.4,49.54,145517.4883609884,31.8707,31.961,31.8514,31.9417,145517.4884
2011-01-12 13:55:00,49.54,49.54,49.44,49.48,136683.7770084756,31.9417,31.9417,31.8772,31.903,136683.777
2011-01-12 14:00:00,49.48,49.5,49.44,49.47,102900.79980900083,31.903,31.9159,31.8772,31.8965,102900.7998
2011-01-12 14:05:00,49.47,49.48,49.42,49.43,159842.4256893876,31.8965,31.903,31.8643,31.8707,159842.4257
2011-01-12 14:10:00,49.42,49.49,49.35,49.37,178464.84421630655,31.8643,31.9094,31.8192,31.8321,178464.8442
2011-01-12 14:15:00,49.37,49.38,49.22,49.29,125820.69953443954,31.8321,31.8385,31.7353,31.7805,125820.6995
2011-01-12 14:20:00,49.28,49.33,49.26,49.26,49062.91034976722,31.774,31.8063,31.7611,31.7611,49062.9103
2011-01-12 14:25:00,49.26,49.32,49.21,49.21,74489.67410767578,31.7611,31.7998,31.7289,31.7289,74489.6741
2011-01-12 14:30:00,49.21,49.22,49.09,49.14,162707.41315506745,31.7289,31.7353,31.6515,31.6838,162707.4132
2011-01-12 14:35:00,49.13,49.21,49.11,49.18,101468.30607616092,31.6773,31.7289,31.6644,31.7096,101468.3061
2011-01-12 14:40:00,49.18,49.24,49.09,49.16,101707.05503163424,31.7096,31.7482,31.6515,31.6967,101707.055
2011-01-12 14:45:00,49.16,49.17,49.05,49.05,89053.36039154828,31.6967,31.7031,31.6257,31.6257,89053.3604
2011-01-12 14:50:00,49.05,49.06,48.85,48.99,240181.4492061597,31.6257,31.6322,31.4968,31.587,240181.4492
2011-01-12 14:55:00,48.98,49.06,48.93,49.0,56106.00453623015,31.5806,31.6322,31.5484,31.5935,56106.0045
2011-01-12 15:00:00,49.0,49.12,49.0,49.11,76877.16366240897,31.5935,31.6709,31.5935,31.6644,76877.1637
2011-01-12 15:05:00,49.11,49.16,49.07,49.08,104333.29354184076,31.6644,31.6967,31.6386,31.6451,104333.2935
2011-01-12 15:10:00,49.08,49.09,48.92,48.97,189327.9216903426,31.6451,31.6515,31.5419,31.5742,189327.9217
2011-01-12 15:15:00,48.97,49.07,48.93,49.03,111018.2642950937,31.5742,31.6386,31.5484,31.6128,111018.2643
2011-01-12 15:20:00,49.03,49.05,48.97,48.99,68043.45230989614,31.6128,31.6257,31.5742,31.587,68043.4523
2011-01-12 15:25:00,48.98,48.99,48.92,48.94,66372.20962158291,31.5806,31.587,31.5419,31.5548,66372.2096
2011-01-12 15:30:00,48.94,48.96,48.85,48.87,282201.265369464,31.5548,31.5677,31.4968,31.5097,282201.2654
2011-01-12 15:35:00,48.87,48.91,48.78,48.9,217022.8005252477,31.5097,31.5355,31.4516,31.529,217022.8005
2011-01-12 15:40:00,48.9,48.9,48.84,48.87,133580.04058732244,31.529,31.529,31.4903,31.5097,133580.0406
2011-01-12 15:45:00,48.87,49.03,48.87,48.92,227050.2566551272,31.5097,31.6128,31.5097,31.5419,227050.2567
2011-01-12 15:50:00,48.93,49.0,48.77,48.83,296287.45374238986,31.5484,31.5935,31.4452,31.4839,296287.4537
2011-01-12 15:55:00,48.82,48.99,48.75,48.89,521308.34427599376,31.4774,31.587,31.4323,31.5226,521308.3443
2011-01-13 09:30:00,48.54,48.59,47.92,48.51,701563.8056583502,31.2969,31.3291,30.8971,31.2776,701563.8057
2011-01-13 09:35:00,48.51,48.92,48.41,48.92,417571.92312283634,31.2776,31.5419,31.2131,31.5419,417571.9231
2011-01-13 09:40:00,48.92,49.89,48.9,49.63,849826.9070072818,31.5419,32.1673,31.529,31.9997,849826.907
2011-01-13 09:45:00,49.63,50.05,49.52,49.89,724006.2074728423,31.9997,32.2705,31.9288,32.1673,724006.2075
2011-01-13 09:50:00,49.89,50.14,49.66,49.75,531455.1748836099,32.1673,32.3285,32.019,32.0771,531455.1749
2011-01-13 09:55:00,49.71,49.83,49.47,49.63,317774.85973498865,32.0513,32.1286,31.8965,31.9997,317774.8597
2011-01-13 10:00:00,49.63,49.63,49.12,49.16,426286.2599976125,31.9997,31.9997,31.6709,31.6967,426286.26
2011-01-13 10:05:00,49.15,49.55,49.02,49.4,454936.1346544109,31.6902,31.9481,31.6064,31.8514,454936.1347
2011-01-13 10:10:00,49.43,49.52,49.09,49.12,351438.4624567268,31.8707,31.9288,31.6515,31.6709,351438.4625
2011-01-13 10:15:00,49.09,49.16,48.92,49.13,310612.3910707891,31.6515,31.6967,31.5419,31.6773,310612.3911
2011-01-13 10:20:00,49.13,49.23,49.01,49.08,143129.99880625523,31.6773,31.7418,31.5999,31.6451,143129.9988
2011-01-13 10:25:00,49.08,49.17,48.92,49.01,252238.2714575624,31.6451,31.7031,31.5419,31.5999,252238.2715
2011-01-13 10:30:00,49.03,49.14,48.75,48.78,190760.4154231825,31.6128,31.6838,31.4323,31.4516,190760.4154
2011-01-13 10:35:00,48.79,48.88,48.75,48.8,266801.95774143486,31.4581,31.5161,31.4323,31.4645,266801.9577
2011-01-13 10:40:00,48.79,48.84,48.36,48.52,462217.9777963471,31.4581,31.4903,31.1808,31.284,462217.9778
2011-01-13 10:45:00,48.55,48.75,48.49,48.75,146711.23313835502,31.3033,31.4323,31.2647,31.4323,146711.2331
2011-01-13 10:50:00,48.75,49.14,48.74,49.04,232899.60606422345,31.4323,31.6838,31.4259,31.6193,232899.6061
2011-01-13 10:55:00,49.02,49.07,48.93,49.01,120926.34594723648,31.6064,31.6386,31.5484,31.5999,120926.3459
2011-01-13 11:00:00,49.01,49.21,49.0,49.11,136206.27909752895,31.5999,31.7289,31.5935,31.6644,136206.2791
2011-01-13 11:05:00,49.13,49.13,49.01,49.09,51450.39990450042,31.6773,31.6773,31.5999,31.6515,51450.3999
2011-01-13 11:10:00,49.07,49.14,49.02,49.1,53241.01707055032,31.6386,31.6838,31.6064,31.658,53241.0171
2011-01-13 11:15:00,49.1,49.21,49.01,49.16,93708.96502327804,31.658,31.7289,31.5999,31.6967,93708.965
2011-01-13 11:20:00,49.18,49.25,49.14,49.16,106004.536230154,31.7096,31.7547,31.6838,31.6967,106004.5362
2011-01-13 11:25:00,49.16,49.23,49.05,49.13,66969.08201026621,31.6967,31.7418,31.6257,31.6773,66969.082
2011-01-13 11:30:00,49.12,49.4,49.12,49.35,132028.17237674585,31.6709,31.8514,31.6709,31.8192,132028.1724
2011-01-13 11:35:00,49.37,49.41,49.23,49.27,85830.24949265846,31.8321,31.8578,31.7418,31.7676,85830.2495
2011-01-13 11:40:00,49.27,49.4,49.24,49.39,76160.91679598902,31.7676,31.8514,31.7482,31.845,76160.9168
2011-01-13 11:45:00,49.4,49.48,49.35,49.48,154351.19971350126,31.8514,31.903,31.8192,31.903,154351.1997
2011-01-13 11:50:00,49.47,49.47,49.01,49.01,156141.81687955116,31.8965,31.8965,31.5999,31.5999,156141.8169
2011-01-13 11:55:00,49.01,49.15,48.96,49.12,118180.7329592933,31.5999,31.6902,31.5677,31.6709,118180.733
2011-01-13 12:00:00,49.13,49.21,49.11,49.15,66491.58409931956,31.6773,31.7289,31.6644,31.6902,66491.5841
2011-01-13 12:05:00,49.11,49.21,49.11,49.2,23994.27002506864,31.6644,31.7289,31.6644,31.7224,23994.27
2011-01-13 12:10:00,49.16,49.17,48.96,49.01,48346.663483347256,31.6967,31.7031,31.5677,31.5999,48346.6635
2011-01-13 12:15:00,49.01,49.12,48.97,49.01,74728.4230631491,31.5999,31.6709,31.5742,31.5999,74728.4231
2011-01-13 12:20:00,49.01,49.01,48.77,48.8,134057.53849826907,31.5999,31.5999,31.4452,31.4645,134057.5385
2011-01-13 12:25:00,48.82,48.98,48.81,48.96,97887.07174406112,31.4774,31.5806,31.471,31.5677,97887.0717
2011-01-13 12:30:00,48.96,48.96,48.85,48.86,47272.29318371733,31.5677,31.5677,31.4968,31.5032,47272.2932
2011-01-13 12:35:00,48.85,48.91,48.8,48.84,44526.68019577414,31.4968,31.5355,31.4645,31.4903,44526.6802
2011-01-13 12:40:00,48.85,48.89,48.76,48.77,45839.7994508774,31.4968,31.5226,31.4387,31.4452,45839.7995
2011-01-13 12:45:00,48.79,48.8,48.59,48.7,93947.71397875134,31.4581,31.4645,31.3291,31.4001,93947.714
2011-01-13 12:50:00,48.69,48.74,48.66,48.7,41422.94377462099,31.3936,31.4259,31.3743,31.4001,41422.9438
2011-01-13 12:55:00,48.7,48.7,48.61,48.63,49062.91034976722,31.4001,31.4001,31.342,31.3549,49062.9103
2011-01-13 13:00:00,48.68,48.7,48.6,48.65,34737.97302136803,31.3872,31.4001,31.3356,31.3678,34737.973
2011-01-13 13:05:00,48.65,48.78,48.65,48.75,55151.00871433687,31.3678,31.4516,31.3678,31.4323,55151.0087
2011-01-13 13:10:00,48.74,48.85,48.74,48.8,78667.78082845887,31.4259,31.4968,31.4259,31.4645,78667.7808
2011-01-13 13:15:00,48.8,48.8,48.67,48.76,68043.45230989614,31.4645,31.4645,31.3807,31.4387,68043.4523
2011-01-13 13:20:00,48.77,48.8,48.63,48.7,56344.75349170347,31.4452,31.4645,31.3549,31.4001,56344.7535
2011-01-13 13:25:00,48.7,48.75,48.66,48.72,88456.48800286498,31.4001,31.4323,31.3743,31.413,88456.488
2011-01-13 13:30:00,48.73,48.73,48.59,48.63,111376.38772830369,31.4194,31.4194,31.3291,31.3549,111376.3877
2011-01-13 13:35:00,48.66,48.68,48.5,48.54,105646.41279694402,31.3743,31.3872,31.2711,31.2969,105646.4128
2011-01-13 13:40:00,48.55,48.68,48.52,48.66,65059.09036647964,31.3033,31.3872,31.284,31.3743,65059.0904
2011-01-13 13:45:00,48.65,48.68,48.5,48.51,148143.72687119493,31.3678,31.3872,31.2711,31.2776,148143.7269
2011-01-13 13:50:00,48.53,48.53,48.32,48.34,152918.70598066133,31.2905,31.2905,31.1551,31.1679,152918.706
2011-01-13 13:55:00,48.34,48.53,48.33,48.4,88456.48800286498,31.1679,31.2905,31.1615,31.2066,88456.488
2011-01-13 14:00:00,48.44,48.44,48.25,48.32,95022.08427838128,31.2324,31.2324,31.1099,31.1551,95022.0843
2011-01-13 14:05:00,48.29,48.34,48.19,48.25,126417.57192312284,31.1357,31.1679,31.0712,31.1099,126417.5719
2011-01-13 14:10:00,48.26,48.28,48.17,48.24,112928.25593888026,31.1164,31.1293,31.0583,31.1035,112928.2559
2011-01-13 14:15:00,48.21,48.28,48.13,48.18,135848.15566431897,31.0841,31.1293,31.0325,31.0648,135848.1557
2011-01-13 14:20:00,48.19,48.32,48.18,48.28,98364.56965500776,31.0712,31.1551,31.0648,31.1293,98364.5697
2011-01-13 14:25:00,48.27,48.29,48.23,48.25,57180.37483586009,31.1228,31.1357,31.097,31.1099,57180.3748
2011-01-13 14:30:00,48.24,48.27,48.08,48.22,135490.03223110898,31.1035,31.1228,31.0003,31.0906,135490.0322
2011-01-13 14:35:00,48.23,48.29,48.2,48.28,87859.61561418169,31.097,31.1357,31.0777,31.1293,87859.6156
2011-01-13 14:40:00,48.28,48.29,48.17,48.19,113047.63041661691,31.1293,31.1357,31.0583,31.0712,113047.6304
2011-01-13 14:45:00,48.2,48.26,48.15,48.23,47152.91870598066,31.0777,31.1164,31.0454,31.097,47152.9187
2011-01-13 14:50:00,48.22,48.22,48.08,48.18,70669.69082010267,31.0906,31.0906,31.0003,31.0648,70669.6908
2011-01-13 14:55:00,48.14,48.23,48.1,48.13,46317.29736182404,31.039,31.097,31.0132,31.0325,46317.2974
2011-01-13 15:00:00,48.13,48.26,48.13,48.23,94663.9608451713,31.0325,31.1164,31.0325,31.097,94663.9608
2011-01-13 15:05:00,48.24,48.35,48.2,48.33,174286.73749552344,31.1035,31.1744,31.0777,31.1615,174286.7375
2011-01-13 15:10:00,48.33,48.35,48.13,48.14,220723.4093350841,31.1615,31.1744,31.0325,31.039,220723.4093
2011-01-13 15:15:00,48.13,48.13,48.01,48.05,177390.47391667662,31.0325,31.0325,30.9552,30.981,177390.4739
2011-01-13 15:20:00,48.05,48.12,47.93,47.95,233496.4784529068,30.981,31.0261,30.9036,30.9165,233496.4785
2011-01-13 15:25:00,47.95,48.0,47.91,47.93,185030.44049182284,30.9165,30.9487,30.8907,30.9036,185030.4405
2011-01-13 15:30:00,47.92,47.93,47.82,47.85,318729.8555568819,30.8971,30.9036,30.8327,30.852,318729.8556
2011-01-13 15:35:00,47.84,47.85,47.63,47.71,499224.0658947117,30.8456,30.852,30.7102,30.7617,499224.0659
2011-01-13 15:40:00,47.7,47.8,47.67,47.78,193028.53050017907,30.7553,30.8198,30.736,30.8069,193028.5305
2011-01-13 15:45:00,47.78,47.99,47.77,47.91,146949.98209382832,30.8069,30.9423,30.8004,30.8907,146949.9821
2011-01-13 15:50:00,47.91,47.98,47.78,47.92,175122.35883968006,30.8907,30.9358,30.8069,30.8971,175122.3588
2011-01-13 15:55:00,47.92,47.93,47.82,47.89,337113.52512832754,30.8971,30.9036,30.8327,30.8778,337113.5251
2011-01-14 09:30:00,47.67,47.67,46.95,47.04,449803.0321117345,30.736,30.736,30.2717,30.3298,449803.0321
2011-01-14 09:35:00,47.04,47.08,46.38,46.47,610242.3301898054,30.3298,30.3555,29.9042,29.9622,610242.3302
2011-01-14 09:40:00,46.45,46.91,46.24,46.42,515578.3693446341,29.9493,30.2459,29.8139,29.93,515578.3693
2011-01-14 09:45:00,46.43,46.63,46.24,46.53,437984.9588158052,29.9364,30.0654,29.8139,30.0009,437984.9588
2011-01-14 09:50:00,46.53,46.8,46.53,46.58,244240.18144920617,30.0009,30.175,30.0009,30.0332,244240.1814
2011-01-14 09:55:00,46.58,46.62,46.34,46.38,243404.56010504955,30.0332,30.059,29.8784,29.9042,243404.5601
2011-01-14 10:00:00,46.41,46.45,45.91,46.04,591858.6606183598,29.9236,29.9493,29.6012,29.685,591858.6606
2011-01-14 10:05:00,46.07,46.07,45.76,45.94,472245.4339262266,29.7043,29.7043,29.5045,29.6205,472245.4339
2011-01-14 10:10:00,45.95,46.05,45.83,45.96,292586.8449325534,29.627,29.6914,29.5496,29.6334,292586.8449
2011-01-14 10:15:00,45.93,45.96,45.7,45.72,382833.9501014683,29.6141,29.6334,29.4658,29.4787,382833.9501
2011-01-14 10:20:00,45.71,45.91,45.6,45.86,424734.3917870359,29.4722,29.6012,29.4013,29.5689,424734.3918
2011-01-14 10:25:00,45.88,46.2,45.86,46.15,282798.1377581473,29.5818,29.7882,29.5689,29.7559,282798.1378
2011-01-14 10:30:00,46.15,46.24,46.12,46.22,241375.19398352632,29.7559,29.8139,29.7366,29.801,241375.194
2011-01-14 10:35:00,46.22,46.25,45.99,46.12,240778.32159484303,29.801,29.8204,29.6528,29.7366,240778.3216
2011-01-14 10:40:00,46.15,46.24,46.07,46.19,183597.94675898293,29.7559,29.8139,29.7043,29.7817,183597.9468
2011-01-14 10:45:00,46.17,46.22,46.01,46.05,139190.64104094543,29.7688,29.801,29.6656,29.6914,139190.641
2011-01-14 10:50:00,46.06,46.12,46.0,46.07,137877.5217858422,29.6979,29.7366,29.6592,29.7043,137877.5218
2011-01-14 10:55:00,46.05,46.09,45.93,46.05,171541.12450758027,29.6914,29.7172,29.6141,29.6914,171541.1245
2011-01-14 11:00:00,46.04,46.28,46.01,46.18,274322.54983884445,29.685,29.8397,29.6656,29.7753,274322.5498
2011-01-14 11:05:00,46.17,46.19,45.76,45.79,268473.2004297481,29.7688,29.7817,29.5045,29.5238,268473.2004
2011-01-14 11:10:00,45.79,45.95,45.69,45.77,263698.22132028174,29.5238,29.627,29.4593,29.5109,263698.2213
2011-01-14 11:15:00,45.74,45.79,45.65,45.73,247582.66682583265,29.4916,29.5238,29.4335,29.4851,247582.6668
2011-01-14 11:20:00,45.73,45.9,45.72,45.77,114480.12414945684,29.4851,29.5947,29.4787,29.5109,114480.1241
2011-01-14 11:25:00,45.77,45.85,45.76,45.76,63745.971111376384,29.5109,29.5625,29.5045,29.5045,63745.9711
2011-01-14 11:30:00,45.78,45.78,45.57,45.57,167482.39226453385,29.5173,29.5173,29.3819,29.3819,167482.3923
2011-01-14 11:35:00,45.57,45.6,45.16,45.21,592574.9074847797,29.3819,29.4013,29.1176,29.1498,592574.9075
2011-01-14 11:40:00,45.21,45.54,45.2,45.27,333412.9163184911,29.1498,29.3626,29.1434,29.1885,333412.9163
2011-01-14 11:45:00,45.24,45.32,45.11,45.24,189447.29616807925,29.1692,29.2208,29.0854,29.1692,189447.2962
2011-01-14 11:50:00,45.24,45.24,44.79,44.79,570968.1270144443,29.1692,29.1692,28.879,28.879,570968.127
2011-01-14 11:55:00,44.79,44.79,44.44,44.55,444192.4316581115,28.879,28.879,28.6534,28.7243,444192.4317
2011-01-14 12:00:00,44.57,44.9,44.57,44.7,294974.33448728663,28.7372,28.95,28.7372,28.821,294974.3345
2011-01-14 12:05:00,44.69,44.82,44.58,44.79,226930.88217739048,28.8146,28.8984,28.7436,28.879,226930.8822
2011-01-14 12:10:00,44.79,45.19,44.76,45.03,288886.236122717,28.879,29.1369,28.8597,29.0338,288886.2361
2011-01-14 12:15:00,45.03,45.2,44.91,44.98,252835.1438462457,29.0338,29.1434,28.9564,29.0015,252835.1438
2011-01-14 12:20:00,44.98,45.22,44.98,45.04,185388.5639250328,29.0015,29.1563,29.0015,29.0402,185388.5639
2011-01-14 12:25:00,45.02,45.35,44.92,45.34,379372.0902471052,29.0273,29.2401,28.9629,29.2337,379372.0902
2011-01-14 12:30:00,45.32,45.47,45.14,45.41,219768.41351319087,29.2208,29.3175,29.1047,29.2788,219768.4135
2011-01-14 12:35:00,45.44,45.63,45.42,45.47,292228.72149934346,29.2981,29.4206,29.2852,29.3175,292228.7215
2011-01-14 12:40:00,45.48,45.48,45.2,45.24,164139.90688790736,29.3239,29.3239,29.1434,29.1692,164139.9069
2011-01-14 12:45:00,45.21,45.27,45.07,45.19,193028.53050017907,29.1498,29.1885,29.0596,29.1369,193028.5305
2011-01-14 12:50:00,45.19,45.5,45.18,45.48,154470.57419123792,29.1369,29.3368,29.1305,29.3239,154470.5742
2011-01-14 12:55:00,45.45,45.57,45.24,45.43,98961.44204369106,29.3046,29.3819,29.1692,29.2917,98961.442
2011-01-14 13:00:00,45.45,45.45,45.18,45.29,115793.2434045601,29.3046,29.3046,29.1305,29.2014,115793.2434
2011-01-14 13:05:00,45.29,45.37,45.24,45.33,58612.86856870001,29.2014,29.253,29.1692,29.2272,58612.8686
2011-01-14 13:10:00,45.32,45.49,45.27,45.46,143129.99880625523,29.2208,29.3304,29.1885,29.311,143129.9988
2011-01-14 13:15:00,45.45,45.49,45.29,45.35,108392.02578488718,29.3046,29.3304,29.2014,29.2401,108392.0258
2011-01-14 13:20:00,45.36,45.43,45.29,45.33,78906.5297839322,29.2465,29.2917,29.2014,29.2272,78906.5298
2011-01-14 13:25:00,45.35,45.47,45.35,45.42,51331.02542676376,29.2401,29.3175,29.2401,29.2852,51331.0254
2011-01-14 13:30:00,45.41,45.45,45.37,45.42,46317.29736182404,29.2788,29.3046,29.253,29.2852,46317.2974
2011-01-14 13:35:00,45.42,45.42,45.29,45.29,54792.885281126895,29.2852,29.2852,29.2014,29.2014,54792.8853
2011-01-14 13:40:00,45.29,45.35,45.14,45.33,124746.3292348096,29.2014,29.2401,29.1047,29.2272,124746.3292
2011-01-14 13:45:00,45.34,45.38,45.15,45.2,98842.0675659544,29.2337,29.2594,29.1111,29.1434,98842.0676
2011-01-14 13:50:00,45.19,45.28,45.19,45.25,71027.81425331264,29.1369,29.195,29.1369,29.1756,71027.8143
2011-01-14 13:55:00,45.24,45.39,45.19,45.3,225737.13740002387,29.1692,29.2659,29.1369,29.2079,225737.1374
2011-01-14 14:00:00,45.3,45.38,45.15,45.23,229915.24412080692,29.2079,29.2594,29.1111,29.1627,229915.2441
2011-01-14 14:05:00,45.22,45.3,45.07,45.09,270621.941029008,29.1563,29.2079,29.0596,29.0725,270621.941
2011-01-14 14:10:00,45.09,45.17,45.07,45.08,105288.28936373405,29.0725,29.124,29.0596,29.066,105288.2894
2011-01-14 14:15:00,45.09,45.29,45.06,45.06,249970.15638056584,29.0725,29.2014,29.0531,29.0531,249970.1564
2011-01-14 14:20:00,45.07,45.19,45.06,45.14,63984.72006684971,29.0596,29.1369,29.0531,29.1047,63984.7201
2011-01-14 14:25:00,45.15,45.19,45.07,45.14,91321.47546854484,29.1111,29.1369,29.0596,29.1047,91321.4755
2011-01-14 14:30:00,45.13,45.14,45.03,45.06,98125.82069953444,29.0983,29.1047,29.0338,29.0531,98125.8207
2011-01-14 14:35:00,45.06,45.07,44.82,44.84,220484.66037961084,29.0531,29.0596,28.8984,28.9113,220484.6604
2011-01-14 14:40:00,44.84,44.86,44.73,44.85,257610.12295571205,28.9113,28.9242,28.8403,28.9177,257610.123
2011-01-14 14:45:00,44.87,44.87,44.78,44.81,178703.59317177988,28.9306,28.9306,28.8726,28.8919,178703.5932
2011-01-14 14:50:00,44.81,45.0,44.67,44.93,259520.11459949863,28.8919,29.0144,28.8017,28.9693,259520.1146
2011-01-14 14:55:00,44.93,44.96,44.82,44.87,134535.0364092157,28.9693,28.9886,28.8984,28.9306,134535.0364
2011-01-14 15:00:00,44.89,44.98,44.87,44.98,110302.01742867376,28.9435,29.0015,28.9306,29.0015,110302.0174
2011-01-14 15:05:00,44.98,45.02,44.74,44.92,197684.1351319088,29.0015,29.0273,28.8468,28.9629,197684.1351
2011-01-14 15:10:00,44.89,44.97,44.86,44.94,144801.24149456847,28.9435,28.9951,28.9242,28.9757,144801.2415
2011-01-14 15:15:00,44.95,45.17,44.94,45.09,159484.30225617762,28.9822,29.124,28.9757,29.0725,159484.3023
2011-01-14 15:20:00,45.09,45.21,44.93,45.19,175957.98018383668,29.0725,29.1498,28.9693,29.1369,175957.9802
2011-01-14 15:25:00,45.21,45.4,45.14,45.2,379610.83920257847,29.1498,29.2723,29.1047,29.1434,379610.8392
2011-01-14 15:30:00,45.21,45.3,45.19,45.29,293661.21523218334,29.1498,29.2079,29.1369,29.2014,293661.2152
2011-01-14 15:35:00,45.3,45.3,45.26,45.3,112092.63459472364,29.2079,29.2079,29.1821,29.2079,112092.6346
2011-01-14 15:40:00,45.3,45.31,45.28,45.31,159484.30225617762,29.2079,29.2143,29.195,29.2143,159484.3023
2011-01-14 15:45:00,45.31,45.39,45.28,45.29,256655.1271338188,29.2143,29.2659,29.195,29.2014,256655.1271
2011-01-14 15:50:00,45.29,45.3,45.26,45.29,299033.066730333,29.2014,29.2079,29.1821,29.2014,299033.0667
2011-01-14 15:55:00,45.29,45.29,45.13,45.14,577533.7232899606,29.2014,29.2014,29.0983,29.1047,577533.7233
2011-01-18 09:30:00,44.3,44.8,44.13,44.69,515339.6203891608,28.5631,28.8855,28.4535,28.8146,515339.6204
2011-01-18 09:35:00,44.72,44.72,43.56,44.14,576339.978512594,28.8339,28.8339,28.086,28.4599,576339.9785
2011-01-18 09:40:00,44.1,44.3,43.85,44.25,294616.2110540766,28.4341,28.5631,28.273,28.5309,294616.2111
2011-01-18 09:45:00,44.25,45.09,44.16,44.61,577175.5998567506,28.5309,29.0725,28.4728,28.763,577175.5999
2011-01-18 09:50:00,44.61,44.76,44.3,44.47,353945.3264891966,28.763,28.8597,28.5631,28.6727,353945.3265
2011-01-18 09:55:00,44.46,44.73,44.4,44.44,302256.17762922286,28.6663,28.8403,28.6276,28.6534,302256.1776
2011-01-18 10:00:00,44.44,44.6,44.23,44.56,209860.3318610481,28.6534,28.7565,28.518,28.7307,209860.3319
2011-01-18 10:05:00,44.56,44.57,44.44,44.57,147308.1055270383,28.7307,28.7372,28.6534,28.7372,147308.1055
2011-01-18 10:10:00,44.56,44.77,44.47,44.67,262623.8510206517,28.7307,28.8661,28.6727,28.8017,262623.851
2011-01-18 10:15:00,44.66,44.72,44.43,44.47,152202.45911424138,28.7952,28.8339,28.6469,28.6727,152202.4591
2011-01-18 10:20:00,44.52,44.54,44.16,44.27,153038.080458398,28.7049,28.7178,28.4728,28.5438,153038.0805
2011-01-18 10:25:00,44.27,44.4,44.25,44.4,29485.496000955,28.5438,28.6276,28.5309,28.6276,29485.496
2011-01-18 10:30:00,44.39,44.45,44.19,44.2,64700.96693326967,28.6211,28.6598,28.4922,28.4986,64700.9669
2011-01-18 10:35:00,44.28,44.36,44.23,44.36,34379.84958815805,28.5502,28.6018,28.518,28.6018,34379.8496
2011-01-18 10:40:00,44.34,44.36,44.24,44.28,65297.83932195297,28.5889,28.6018,28.5244,28.5502,65297.8393
2011-01-18 10:45:00,44.3,44.35,44.26,44.26,47869.16557240062,28.5631,28.5953,28.5373,28.5373,47869.1656
2011-01-18 10:50:00,44.27,44.27,43.95,43.96,172496.12032947355,28.5438,28.5438,28.3374,28.3439,172496.1203
2011-01-18 10:55:00,43.95,44.13,43.95,44.01,82965.26202697863,28.3374,28.4535,28.3374,28.3761,82965.262
2011-01-18 11:00:00,44.02,44.02,43.86,43.93,118180.7329592933,28.3826,28.3826,28.2794,28.3245,118180.733
2011-01-18 11:05:00,43.93,43.93,43.7,43.76,126536.9464008595,28.3245,28.3245,28.1762,28.2149,126536.9464
2011-01-18 11:10:00,43.76,43.79,43.67,43.72,141816.87955115197,28.2149,28.2343,28.1569,28.1891,141816.8796
2011-01-18 11:15:00,43.7,43.79,43.69,43.78,149337.47164856154,28.1762,28.2343,28.1698,28.2278,149337.4716
2011-01-18 11:20:00,43.78,44.36,43.69,43.9,100632.6847320043,28.2278,28.6018,28.1698,28.3052,100632.6847
2011-01-18 11:25:00,43.88,43.97,43.84,43.86,37006.08809836457,28.2923,28.3503,28.2665,28.2794,37006.0881
2011-01-18 11:30:00,43.87,43.98,43.84,43.9,42497.31407425093,28.2858,28.3568,28.2665,28.3052,42497.3141
2011-01-18 11:35:00,43.92,44.05,43.91,43.94,70550.316342366,28.3181,28.4019,28.3116,28.331,70550.3163
2011-01-18 11:40:00,43.94,44.16,43.93,44.01,85233.37710397517,28.331,28.4728,28.3245,28.3761,85233.3771
2011-01-18 11:45:00,44.02,44.07,43.95,44.07,74609.04858541244,28.3826,28.4148,28.3374,28.4148,74609.0486
2011-01-18 11:50:00,44.01,44.21,43.96,44.06,59090.36647964665,28.3761,28.5051,28.3439,28.4084,59090.3665
2011-01-18 11:55:00,44.06,44.1,43.98,44.01,79503.40217261549,28.4084,28.4341,28.3568,28.3761,79503.4022
2011-01-18 12:00:00,44.01,44.07,43.83,43.84,138235.64521905215,28.3761,28.4148,28.2601,28.2665,138235.6452
2011-01-18 12:05:00,43.83,43.95,43.77,43.79,97887.07174406112,28.2601,28.3374,28.2214,28.2343,97887.0717
2011-01-18 12:10:00,43.83,43.86,43.57,43.59,92634.59472364809,28.2601,28.2794,28.0924,28.1053,92634.5947
2011-01-18 12:15:00,43.59,43.8,43.59,43.73,75205.92097409573,28.1053,28.2407,28.1053,28.1956,75205.921
2011-01-18 12:20:00,43.72,43.78,43.71,43.78,44407.30571803748,28.1891,28.2278,28.1827,28.2278,44407.3057
2011-01-18 12:25:00,43.78,43.81,43.65,43.69,53360.39154828698,28.2278,28.2472,28.144,28.1698,53360.3915
2011-01-18 12:30:00,43.69,43.7,43.65,43.68,31156.73868926824,28.1698,28.1762,28.144,28.1633,31156.7387
2011-01-18 12:35:00,43.68,43.68,43.56,43.64,147666.2289602483,28.1633,28.1633,28.086,28.1376,147666.229
2011-01-18 12:40:00,43.63,43.64,43.56,43.63,77951.53396203891,28.1311,28.1376,28.086,28.1311,77951.534
2011-01-18 12:45:00,43.62,43.64,43.59,43.61,57896.62170228005,28.1247,28.1376,28.1053,28.1182,57896.6217
2011-01-18 12:50:00,43.61,43.69,43.6,43.67,132028.17237674585,28.1182,28.1698,28.1118,28.1569,132028.1724
2011-01-18 12:55:00,43.66,43.72,43.64,43.64,35931.71779873463,28.1504,28.1891,28.1376,28.1376,35931.7178
2011-01-18 13:00:00,43.64,43.66,43.59,43.61,34499.22406589471,28.1376,28.1504,28.1053,28.1182,34499.2241
2011-01-18 13:05:00,43.59,43.68,43.56,43.64,116390.1157932434,28.1053,28.1633,28.086,28.1376,116390.1158
2011-01-18 13:10:00,43.66,43.69,43.63,43.64,31634.23660021488,28.1504,28.1698,28.1311,28.1376,31634.2366
2011-01-18 13:15:00,43.64,43.69,43.6,43.64,32350.483466634832,28.1376,28.1698,28.1118,28.1376,32350.4835
2011-01-18 13:20:00,43.66,43.69,43.63,43.64,31992.36003342485,28.1504,28.1698,28.1311,28.1376,31992.36
2011-01-18 13:25:00,43.64,43.8,43.6,43.77,158290.55747881104,28.1376,28.2407,28.1118,28.2214,158290.5575
2011-01-18 13:30:00,43.79,43.79,43.64,43.65,49301.65930524054,28.2343,28.2343,28.1376,28.144,49301.6593
2011-01-18 13:35:00,43.65,43.71,43.64,43.65,33782.97719947475,28.144,28.1827,28.1376,28.144,33782.9772
2011-01-18 13:40:00,43.67,43.73,43.65,43.71,24591.14241375194,28.1569,28.1956,28.144,28.1827,24591.1424
2011-01-18 13:45:00,43.71,43.95,43.66,43.76,36767.33914289125,28.1827,28.3374,28.1504,28.2149,36767.3391
2011-01-18 13:50:00,43.75,43.91,43.75,43.86,103736.42115315744,28.2085,28.3116,28.2085,28.2794,103736.4212
2011-01-18 13:55:00,43.85,43.85,43.81,43.83,49421.0337829772,28.273,28.273,28.2472,28.2601,49421.0338
2011-01-18 14:00:00,43.85,43.91,43.81,43.86,34976.72197684135,28.273,28.3116,28.2472,28.2794,34976.722
2011-01-18 14:05:00,43.85,43.88,43.82,43.85,23636.146591858665,28.273,28.2923,28.2536,28.273,23636.1466
2011-01-18 14:10:00,43.85,43.98,43.81,43.96,55270.38319207353,28.273,28.3568,28.2472,28.3439,55270.3832
2011-01-18 14:15:00,43.96,44.14,43.95,44.1,126895.06983406948,28.3439,28.4599,28.3374,28.4341,126895.0698
2011-01-18 14:20:00,44.13,44.47,44.1,44.36,307508.6546496359,28.4535,28.6727,28.4341,28.6018,307508.6546
2011-01-18 14:25:00,44.38,44.43,44.31,44.36,75564.04440730572,28.6147,28.6469,28.5695,28.6018,75564.0444
2011-01-18 14:30:00,44.36,44.39,44.29,44.33,49779.15721618718,28.6018,28.6211,28.5566,28.5824,49779.1572
2011-01-18 14:35:00,44.34,44.37,44.31,44.32,118896.97982571326,28.5889,28.6082,28.5695,28.576,118896.9798
2011-01-18 14:40:00,44.32,44.43,44.31,44.39,92753.96920138474,28.576,28.6469,28.5695,28.6211,92753.9692
2011-01-18 14:45:00,44.38,44.57,44.36,44.48,110898.88981735703,28.6147,28.7372,28.6018,28.6792,110898.8898
2011-01-18 14:50:00,44.47,44.52,44.4,44.46,79264.65321714217,28.6727,28.7049,28.6276,28.6663,79264.6532
2011-01-18 14:55:00,44.46,44.56,44.36,44.38,84517.1302375552,28.6663,28.7307,28.6018,28.6147,84517.1302
2011-01-18 15:00:00,44.41,44.41,44.3,44.35,73892.80171899247,28.634,28.634,28.5631,28.5953,73892.8017
2011-01-18 15:05:00,44.35,44.35,44.18,44.22,117464.48609287334,28.5953,28.5953,28.4857,28.5115,117464.4861
2011-01-18 15:10:00,44.22,44.29,44.21,44.26,41542.31825235765,28.5115,28.5566,28.5051,28.5373,41542.3183
2011-01-18 15:15:00,44.26,44.31,44.22,44.23,47988.54005013728,28.5373,28.5695,28.5115,28.518,47988.5401
2011-01-18 15:20:00,44.23,44.33,44.2,44.31,61955.35394532649,28.518,28.5824,28.4986,28.5695,61955.3539
2011-01-18 15:25:00,44.31,44.32,44.25,44.31,32231.108988898173,28.5695,28.576,28.5309,28.5695,32231.109
2011-01-18 15:30:00,44.31,44.32,44.23,44.29,46675.42079503402,28.5695,28.576,28.518,28.5566,46675.4208
2011-01-18 15:35:00,44.31,44.39,44.31,44.39,63029.72424495643,28.5695,28.6211,28.5695,28.6211,63029.7242
2011-01-18 15:40:00,44.39,44.47,44.37,44.47,97170.82487764116,28.6211,28.6727,28.6082,28.6727,97170.8249
2011-01-18 15:45:00,44.45,44.48,44.39,44.47,87740.24113644502,28.6598,28.6792,28.6211,28.6727,87740.2411
2011-01-18 15:50:00,44.47,44.51,44.43,44.48,118061.35848155664,28.6727,28.6985,28.6469,28.6792,118061.3585
2011-01-18 15:55:00,44.48,44.56,44.45,44.55,274561.29879431776,28.6792,28.7307,28.6598,28.7243,274561.2988
2011-01-19 09:30:00,44.33,44.4,43.85,44.31,323385.46018861164,28.5824,28.6276,28.273,28.5695,323385.4602
2011-01-19 09:35:00,44.31,45.39,44.12,45.28,552703.8319207353,28.5695,29.2659,28.447,29.195,552703.8319
2011-01-19 09:40:00,45.29,45.38,44.83,44.98,521547.0932314671,29.2014,29.2594,28.9048,29.0015,521547.0932
2011-01-19 09:45:00,44.98,45.15,44.88,45.07,202697.8631968485,29.0015,29.1111,28.9371,29.0596,202697.8632
2011-01-19 09:50:00,45.07,45.56,44.98,45.39,539811.3883251761,29.0596,29.3755,29.0015,29.2659,539811.3883
2011-01-19 09:55:00,45.37,45.61,45.24,45.59,365405.276351916,29.253,29.4077,29.1692,29.3948,365405.2764
2011-01-19 10:00:00,45.56,45.61,45.32,45.37,202339.73976363853,29.3755,29.4077,29.2208,29.253,202339.7398
2011-01-19 10:05:00,45.4,45.45,45.17,45.17,106362.65966336396,29.2723,29.3046,29.124,29.124,106362.6597
2011-01-19 10:10:00,45.17,45.18,44.75,44.77,270980.064462218,29.124,29.1305,28.8532,28.8661,270980.0645
2011-01-19 10:15:00,44.75,44.85,44.66,44.78,172376.7458517369,28.8532,28.9177,28.7952,28.8726,172376.7459
2011-01-19 10:20:00,44.74,44.97,44.74,44.79,81771.51724961204,28.8468,28.9951,28.8468,28.879,81771.5172
2011-01-19 10:25:00,44.78,44.94,44.67,44.85,98125.82069953444,28.8726,28.9757,28.8017,28.9177,98125.8207
2011-01-19 10:30:00,44.85,44.97,44.16,44.21,368509.0127730691,28.9177,28.9951,28.4728,28.5051,368509.0128
2011-01-19 10:35:00,44.21,44.45,44.19,44.3,169631.13286379373,28.5051,28.6598,28.4922,28.5631,169631.1329
2011-01-19 10:40:00,44.31,44.33,44.06,44.16,151844.3356810314,28.5695,28.5824,28.4084,28.4728,151844.3357
2011-01-19 10:45:00,44.18,44.34,44.16,44.25,80697.1469499821,28.4857,28.5889,28.4728,28.5309,80697.1469
2011-01-19 10:50:00,44.31,44.48,44.25,44.4,80339.02351677211,28.5695,28.6792,28.5309,28.6276,80339.0235
2011-01-19 10:55:00,44.4,44.42,44.1,44.11,110063.26847320044,28.6276,28.6405,28.4341,28.4406,110063.2685
2011-01-19 11:00:00,44.11,44.14,44.03,44.08,91798.97337949146,28.4406,28.4599,28.389,28.4212,91798.9734
2011-01-19 11:05:00,44.1,44.21,44.08,44.09,32111.73451116152,28.4341,28.5051,28.4212,28.4277,32111.7345
2011-01-19 11:10:00,44.12,44.2,44.1,44.15,29246.74704548168,28.447,28.4986,28.4341,28.4664,29246.747
2011-01-19 11:15:00,44.15,44.18,44.0,44.03,110660.14086188372,28.4664,28.4857,28.3697,28.389,110660.1409
2011-01-19 11:20:00,44.02,44.06,43.98,43.98,99558.31443237436,28.3826,28.4084,28.3568,28.3568,99558.3144
2011-01-19 11:25:00,43.98,44.14,43.95,44.01,172376.7458517369,28.3568,28.4599,28.3374,28.3761,172376.7459
2011-01-19 11:30:00,44.03,44.07,43.99,44.04,50853.52751581712,28.389,28.4148,28.3632,28.3955,50853.5275
2011-01-19 11:35:00,44.02,44.15,44.02,44.02,19696.788826548884,28.3826,28.4664,28.3826,28.3826,19696.7888
2011-01-19 11:40:00,44.02,44.07,44.02,44.04,17786.797182762326,28.3826,28.4148,28.3826,28.3955,17786.7972
2011-01-19 11:45:00,44.04,44.18,44.03,44.11,127491.94222275275,28.3955,28.4857,28.389,28.4406,127491.9422
2011-01-19 11:50:00,44.09,44.14,43.79,43.84,159245.5533007043,28.4277,28.4599,28.2343,28.2665,159245.5533
2011-01-19 11:55:00,43.79,44.0,43.79,43.9,75444.66992956906,28.2343,28.3697,28.2343,28.3052,75444.6699
2011-01-19 12:00:00,43.9,43.93,43.77,43.93,97528.94831085112,28.3052,28.3245,28.2214,28.3245,97528.9483
2011-01-19 12:05:00,43.93,43.93,43.79,43.8,124388.20580159962,28.3245,28.3245,28.2343,28.2407,124388.2058
2011-01-19 12:10:00,43.8,43.91,43.77,43.81,37483.586009311206,28.2407,28.3116,28.2214,28.2472,37483.586
2011-01-19 12:15:00,43.84,43.93,43.8,43.9,87978.99009191834,28.2665,28.3245,28.2407,28.3052,87978.9901
2011-01-19 12:20:00,43.87,43.99,43.83,43.86,71982.81007520593,28.2858,28.3632,28.2601,28.2794,71982.8101
2011-01-19 12:25:00,43.85,43.9,43.82,43.89,18144.920615972303,28.273,28.3052,28.2536,28.2987,18144.9206
2011-01-19 12:30:00,43.89,43.89,43.74,43.77,66491.58409931956,28.2987,28.2987,28.202,28.2214,66491.5841
2011-01-19 12:35:00,43.77,43.81,43.73,43.79,49659.78273845052,28.2214,28.2472,28.1956,28.2343,49659.7827
2011-01-19 12:40:00,43.81,44.19,43.79,43.83,97051.4503999045,28.2472,28.4922,28.2343,28.2601,97051.4504
2011-01-19 12:45:00,43.81,43.94,43.81,43.93,108511.40026262384,28.2472,28.331,28.2472,28.3245,108511.4003
2011-01-19 12:50:00,43.93,43.97,43.8,43.81,107317.65548525724,28.3245,28.3503,28.2407,28.2472,107317.6555
2011-01-19 12:55:00,43.83,43.9,43.77,43.83,68759.6991763161,28.2601,28.3052,28.2214,28.2601,68759.6992
2011-01-19 13:00:00,43.85,43.86,43.69,43.71,99677.688910111,28.273,28.2794,28.1698,28.1827,99677.6889
2011-01-19 13:05:00,43.72,43.74,43.35,43.48,335919.78035096097,28.1891,28.202,27.9506,28.0344,335919.7804
2011-01-19 13:10:00,43.48,43.54,43.39,43.46,113644.50280530025,28.0344,28.0731,27.9764,28.0215,113644.5028
2011-01-19 13:15:00,43.46,43.56,43.45,43.51,70072.81843141936,28.0215,28.086,28.015,28.0537,70072.8184
2011-01-19 13:20:00,43.51,43.73,43.42,43.64,154589.94866897457,28.0537,28.1956,27.9957,28.1376,154589.9487
2011-01-19 13:25:00,43.65,43.79,43.64,43.74,91202.10099080816,28.144,28.2343,28.1376,28.202,91202.101
2011-01-19 13:30:00,43.74,43.95,43.74,43.84,109943.89399546376,28.202,28.3374,28.202,28.2665,109943.894
2011-01-19 13:35:00,43.82,43.9,43.82,43.9,47391.66766145398,28.2536,28.3052,28.2536,28.3052,47391.6677
2011-01-19 13:40:00,43.9,43.97,43.81,43.87,48466.03796108392,28.3052,28.3503,28.2472,28.2858,48466.038
2011-01-19 13:45:00,43.85,43.86,43.74,43.85,32350.483466634832,28.273,28.2794,28.202,28.273,32350.4835
2011-01-19 13:50:00,43.85,43.87,43.78,43.79,51569.77438223708,28.273,28.2858,28.2278,28.2343,51569.7744
2011-01-19 13:55:00,43.79,43.92,43.77,43.86,92992.71815685806,28.2343,28.3181,28.2214,28.2794,92992.7182
2011-01-19 14:00:00,43.85,43.85,43.66,43.66,49421.0337829772,28.273,28.273,28.1504,28.1504,49421.0338
2011-01-19 14:05:00,43.67,43.79,43.66,43.72,40706.69690820103,28.1569,28.2343,28.1504,28.1891,40706.6969
2011-01-19 14:10:00,43.74,43.74,43.51,43.51,46675.42079503402,28.202,28.202,28.0537,28.0537,46675.4208
2011-01-19 14:15:00,43.57,43.57,43.45,43.48,46197.92288408738,28.0924,28.0924,28.015,28.0344,46197.9229
2011-01-19 14:20:00,43.45,43.49,43.39,43.45,62790.97528948311,28.015,28.0408,27.9764,28.015,62790.9753
2011-01-19 14:25:00,43.45,43.54,43.39,43.48,76519.040229199,28.015,28.0731,27.9764,28.0344,76519.0402
2011-01-19 14:30:00,43.49,43.5,43.4,43.43,60045.36230153993,28.0408,28.0473,27.9828,28.0022,60045.3623
2011-01-19 14:35:00,43.43,43.43,43.38,43.41,74131.5506744658,28.0022,28.0022,27.9699,27.9893,74131.5507
2011-01-19 14:40:00,43.41,43.48,43.15,43.23,177629.22287214993,27.9893,28.0344,27.8216,27.8732,177629.2229
2011-01-19 14:45:00,43.23,43.23,43.14,43.18,100155.18682105764,27.8732,27.8732,27.8152,27.841,100155.1868
2011-01-19 14:50:00,43.17,43.26,43.14,43.14,106720.78309657396,27.8345,27.8925,27.8152,27.8152,106720.7831
2011-01-19 14:55:00,43.15,43.18,43.02,43.07,111734.51116151368,27.8216,27.841,27.7378,27.77,111734.5112
2011-01-19 15:00:00,43.05,43.11,43.0,43.0,108153.27682941388,27.7571,27.7958,27.7249,27.7249,108153.2768
2011-01-19 15:05:00,43.02,43.19,43.0,43.02,98125.82069953444,27.7378,27.8474,27.7249,27.7378,98125.8207
2011-01-19 15:10:00,43.02,43.1,42.99,42.99,78190.28291751223,27.7378,27.7894,27.7185,27.7185,78190.2829
2011-01-19 15:15:00,42.99,43.08,42.87,43.02,151486.21224782142,27.7185,27.7765,27.6411,27.7378,151486.2122
2011-01-19 15:20:00,43.02,43.02,42.9,42.91,124865.70371254624,27.7378,27.7378,27.6604,27.6669,124865.7037
2011-01-19 15:25:00,42.89,42.92,42.85,42.85,154231.82523576458,27.654,27.6733,27.6282,27.6282,154231.8252
2011-01-19 15:30:00,42.85,42.92,42.76,42.8,238868.32995105645,27.6282,27.6733,27.5702,27.5959,238868.33
2011-01-19 15:35:00,42.8,42.87,42.76,42.86,214754.6854482512,27.5959,27.6411,27.5702,27.6346,214754.6854
2011-01-19 15:40:00,42.86,42.98,42.82,42.92,355258.44574429985,27.6346,27.712,27.6088,27.6733,355258.4457
2011-01-19 15:45:00,42.93,43.01,42.81,42.81,327682.9413871314,27.6798,27.7313,27.6024,27.6024,327682.9414
2011-01-19 15:50:00,42.81,42.87,42.74,42.82,366002.1487405993,27.6024,27.6411,27.5573,27.6088,366002.1487
2011-01-19 15:55:00,42.81,42.91,42.8,42.89,867852.4531455175,27.6024,27.6669,27.5959,27.654,867852.4531
2011-01-20 09:30:00,45.15,46.0,44.75,45.3,990700.0,34.69,35.3431,34.3827,34.8052,990700.0
2011-01-20 09:35:00,45.2,45.3,44.53,44.79,424200.0,34.7284,34.8052,34.2136,34.4134,424200.0
2011-01-20 09:40:00,44.8,44.86,44.36,44.63,372000.0,34.4211,34.4672,34.083,34.2905,372000.0
2011-01-20 09:45:00,44.67,44.71,44.31,44.56,339500.0,34.3212,34.3519,34.0446,34.2367,339500.0
2011-01-20 09:50:00,44.6,44.84,44.23,44.68,291100.0,34.2674,34.4518,33.9831,34.3289,291100.0
2011-01-20 09:55:00,44.68,45.07,44.55,44.98,385600.0,34.3289,34.6285,34.229,34.5594,385600.0
2011-01-20 10:00:00,44.99,45.24,44.92,44.95,407500.0,34.5671,34.7591,34.5133,34.5363,407500.0
2011-01-20 10:05:00,44.92,45.13,44.59,44.64,332100.0,34.5133,34.6746,34.2597,34.2982,332100.0
2011-01-20 10:10:00,44.65,44.82,44.6,44.65,213200.0,34.3058,34.4364,34.2674,34.3058,213200.0
2011-01-20 10:15:00,44.68,44.92,44.68,44.71,144600.0,34.3289,34.5133,34.3289,34.3519,144600.0
2011-01-20 10:20:00,44.71,44.99,44.65,44.86,122500.0,34.3519,34.5671,34.3058,34.4672,122500.0
2011-01-20 10:25:00,44.86,44.92,44.75,44.87,152100.0,34.4672,34.5133,34.3827,34.4749,152100.0
2011-01-20 10:30:00,44.87,44.89,44.7,44.8,107400.0,34.4749,34.4902,34.3442,34.4211,107400.0
2011-01-20 10:35:00,44.79,44.79,44.5,44.54,205400.0,34.4134,34.4134,34.1906,34.2213,205400.0
2011-01-20 10:40:00,44.53,44.67,44.41,44.66,167100.0,34.2136,34.3212,34.1214,34.3135,167100.0
2011-01-20 10:45:00,44.65,44.72,44.46,44.47,116500.0,34.3058,34.3596,34.1599,34.1675,116500.0
2011-01-20 10:50:00,44.46,44.53,44.03,44.05,231100.0,34.1599,34.2136,33.8295,33.8448,231100.0
2011-01-20 10:55:00,44.06,44.09,43.86,43.96,248100.0,33.8525,33.8756,33.6989,33.7757,248100.0
2011-01-20 11:00:00,43.97,44.17,43.93,44.1,99600.0,33.7834,33.937,33.7526,33.8833,99600.0
2011-01-20 11:05:00,44.16,44.23,44.1,44.18,167100.0,33.9294,33.9831,33.8833,33.9447,167100.0
2011-01-20 11:10:00,44.19,44.22,44.01,44.01,126400.0,33.9524,33.9755,33.8141,33.8141,126400.0
2011-01-20 11:15:00,44.01,44.02,43.75,43.84,219600.0,33.8141,33.8218,33.6143,33.6835,219600.0
2011-01-20 11:20:00,43.84,43.88,43.75,43.79,109300.0,33.6835,33.7142,33.6143,33.6451,109300.0
2011-01-20 11:25:00,43.77,43.8,43.7,43.79,128800.0,33.6297,33.6528,33.5759,33.6451,128800.0
2011-01-20 11:30:00,43.76,43.9,43.76,43.81,81800.0,33.622,33.7296,33.622,33.6604,81800.0
2011-01-20 11:35:00,43.82,43.88,43.77,43.85,52800.0,33.6681,33.7142,33.6297,33.6912,52800.0
2011-01-20 11:40:00,43.84,43.99,43.84,43.95,85400.0,33.6835,33.7987,33.6835,33.768,85400.0
2011-01-20 11:45:00,43.94,44.0,43.8,43.89,87000.0,33.7603,33.8064,33.6528,33.7219,87000.0
2011-01-20 11:50:00,43.83,43.84,43.75,43.8,64200.0,33.6758,33.6835,33.6143,33.6528,64200.0
2011-01-20 11:55:00,43.77,43.84,43.7,43.82,55400.0,33.6297,33.6835,33.5759,33.6681,55400.0
2011-01-20 12:00:00,43.81,43.89,43.75,43.83,88100.0,33.6604,33.7219,33.6143,33.6758,88100.0
2011-01-20 12:05:00,43.83,44.05,43.83,43.97,167000.0,33.6758,33.8448,33.6758,33.7834,167000.0
2011-01-20 12:10:00,43.97,44.01,43.78,43.8,101400.0,33.7834,33.8141,33.6374,33.6528,101400.0
2011-01-20 12:15:00,43.79,43.97,43.78,43.83,99000.0,33.6451,33.7834,33.6374,33.6758,99000.0
2011-01-20 12:20:00,43.84,43.93,43.8,43.88,76600.0,33.6835,33.7526,33.6528,33.7142,76600.0
2011-01-20 12:25:00,43.88,43.92,43.85,43.88,39400.0,33.7142,33.745,33.6912,33.7142,39400.0
2011-01-20 12:30:00,43.88,43.9,43.78,43.81,65900.0,33.7142,33.7296,33.6374,33.6604,65900.0
2011-01-20 12:35:00,43.81,43.86,43.78,43.86,28000.0,33.6604,33.6989,33.6374,33.6989,28000.0
2011-01-20 12:40:00,43.83,43.87,43.8,43.82,34300.0,33.6758,33.7065,33.6528,33.6681,34300.0
2011-01-20 12:45:00,43.82,43.86,43.79,43.79,53900.0,33.6681,33.6989,33.6451,33.6451,53900.0
2011-01-20 12:50:00,43.79,43.88,43.78,43.86,72300.0,33.6451,33.7142,33.6374,33.6989,72300.0
2011-01-20 12:55:00,43.86,43.98,43.85,43.9,90800.0,33.6989,33.7911,33.6912,33.7296,90800.0
2011-01-20 13:00:00,43.88,43.97,43.86,43.9,97700.0,33.7142,33.7834,33.6989,33.7296,97700.0
2011-01-20 13:05:00,43.9,43.99,43.9,43.93,58400.0,33.7296,33.7987,33.7296,33.7526,58400.0
2011-01-20 13:10:00,43.93,44.0,43.91,43.94,138800.0,33.7526,33.8064,33.7373,33.7603,138800.0
2011-01-20 13:15:00,43.94,44.0,43.92,43.99,53000.0,33.7603,33.8064,33.745,33.7987,53000.0
2011-01-20 13:20:00,43.99,43.99,43.86,43.97,80000.0,33.7987,33.7987,33.6989,33.7834,80000.0
2011-01-20 13:25:00,43.97,43.99,43.86,43.88,65900.0,33.7834,33.7987,33.6989,33.7142,65900.0
2011-01-20 13:30:00,43.88,43.89,43.87,43.87,22100.0,33.7142,33.7219,33.7065,33.7065,22100.0
2011-01-20 13:35:00,43.87,43.87,43.72,43.79,149700.0,33.7065,33.7065,33.5913,33.6451,149700.0
2011-01-20 13:40:00,43.8,43.82,43.72,43.74,29300.0,33.6528,33.6681,33.5913,33.6067,29300.0
2011-01-20 13:45:00,43.74,43.76,43.72,43.74,29000.0,33.6067,33.622,33.5913,33.6067,29000.0
2011-01-20 13:50:00,43.74,43.8,43.72,43.77,46100.0,33.6067,33.6528,33.5913,33.6297,46100.0
2011-01-20 13:55:00,43.77,43.88,43.75,43.84,59200.0,33.6297,33.7142,33.6143,33.6835,59200.0
2011-01-20 14:00:00,43.83,43.85,43.76,43.79,43400.0,33.6758,33.6912,33.622,33.6451,43400.0
2011-01-20 14:05:00,43.78,43.85,43.77,43.78,49500.0,33.6374,33.6912,33.6297,33.6374,49500.0
2011-01-20 14:10:00,43.78,43.92,43.76,43.85,80300.0,33.6374,33.745,33.622,33.6912,80300.0
2011-01-20 14:15:00,43.91,43.91,43.8,43.82,40800.0,33.7373,33.7373,33.6528,33.6681,40800.0
2011-01-20 14:20:00,43.81,43.81,43.77,43.79,53200.0,33.6604,33.6604,33.6297,33.6451,53200.0
2011-01-20 14:25:00,43.77,43.78,43.72,43.75,77500.0,33.6297,33.6374,33.5913,33.6143,77500.0
2011-01-20 14:30:00,43.75,43.79,43.73,43.76,88900.0,33.6143,33.6451,33.599,33.622,88900.0
2011-01-20 14:35:00,43.76,43.76,43.6,43.63,147700.0,33.622,33.622,33.4991,33.5221,147700.0
2011-01-20 14:40:00,43.63,43.67,43.59,43.61,60600.0,33.5221,33.5529,33.4914,33.5068,60600.0
2011-01-20 14:45:00,43.61,43.61,43.4,43.47,138100.0,33.5068,33.5068,33.3454,33.3992,138100.0
2011-01-20 14:50:00,43.47,43.72,43.44,43.64,115000.0,33.3992,33.5913,33.3762,33.5298,115000.0
2011-01-20 14:55:00,43.64,43.67,43.55,43.61,80100.0,33.5298,33.5529,33.4607,33.5068,80100.0
2011-01-20 15:00:00,43.6,43.64,43.5,43.62,92100.0,33.4991,33.5298,33.4223,33.5145,92100.0
2011-01-20 15:05:00,43.62,43.62,43.52,43.57,72400.0,33.5145,33.5145,33.4376,33.476,72400.0
2011-01-20 15:10:00,43.57,43.65,43.56,43.64,44400.0,33.476,33.5375,33.4684,33.5298,44400.0
2011-01-20 15:15:00,43.63,43.64,43.53,43.55,94200.0,33.5221,33.5298,33.4453,33.4607,94200.0
2011-01-20 15:20:00,43.56,43.69,43.53,43.63,91100.0,33.4684,33.5682,33.4453,33.5221,91100.0
2011-01-20 15:25:00,43.63,43.66,43.52,43.53,86900.0,33.5221,33.5452,33.4376,33.4453,86900.0
2011-01-20 15:30:00,43.53,43.55,43.35,43.42,148700.0,33.4453,33.4607,33.307,33.3608,148700.0
2011-01-20 15:35:00,43.42,43.88,43.35,43.42,111700.0,33.3608,33.7142,33.307,33.3608,111700.0
2011-01-20 15:40:00,43.41,43.49,43.3,43.32,204200.0,33.3531,33.4146,33.2686,33.284,204200.0
2011-01-20 15:45:00,43.33,43.38,43.19,43.21,272900.0,33.2916,33.3301,33.1841,33.1994,272900.0
2011-01-20 15:50:00,43.21,43.28,43.2,43.23,238300.0,33.1994,33.2532,33.1918,33.2148,238300.0
2011-01-20 15:55:00,43.25,43.36,43.11,43.19,444500.0,33.2302,33.3147,33.1226,33.1841,444500.0
2011-01-21 09:30:00,44.26,44.3,43.55,43.88,447600.0,34.0062,34.0369,33.4607,33.7142,447600.0
2011-01-21 09:35:00,43.87,44.17,43.79,44.1,419000.0,33.7065,33.937,33.6451,33.8833,419000.0
2011-01-21 09:40:00,44.1,44.14,43.92,43.96,276300.0,33.8833,33.914,33.745,33.7757,276300.0
2011-01-21 09:45:00,43.96,43.99,43.72,43.87,169800.0,33.7757,33.7987,33.5913,33.7065,169800.0
2011-01-21 09:50:00,43.86,43.95,43.77,43.94,94600.0,33.6989,33.768,33.6297,33.7603,94600.0
2011-01-21 09:55:00,43.93,43.98,43.75,43.8,161600.0,33.7526,33.7911,33.6143,33.6528,161600.0
2011-01-21 10:00:00,43.8,43.89,43.55,43.57,197400.0,33.6528,33.7219,33.4607,33.476,197400.0
2011-01-21 10:05:00,43.57,43.79,43.55,43.63,188100.0,33.476,33.6451,33.4607,33.5221,188100.0
2011-01-21 10:10:00,43.62,43.66,43.36,43.41,179700.0,33.5145,33.5452,33.3147,33.3531,179700.0
2011-01-21 10:15:00,43.4,43.63,43.35,43.59,108400.0,33.3454,33.5221,33.307,33.4914,108400.0
2011-01-21 10:20:00,43.59,43.6,43.5,43.57,99000.0,33.4914,33.4991,33.4223,33.476,99000.0
2011-01-21 10:25:00,43.57,43.58,43.38,43.38,109200.0,33.476,33.4837,33.3301,33.3301,109200.0
2011-01-21 10:30:00,43.38,43.4,43.27,43.29,114800.0,33.3301,33.3454,33.2455,33.2609,114800.0
2011-01-21 10:35:00,43.3,43.54,43.29,43.46,95000.0,33.2686,33.453,33.2609,33.3915,95000.0
2011-01-21 10:40:00,43.49,43.51,43.32,43.45,44700.0,33.4146,33.4299,33.284,33.3838,44700.0
2011-01-21 10:45:00,43.45,43.5,43.3,43.31,42900.0,33.3838,33.4223,33.2686,33.2763,42900.0
2011-01-21 10:50:00,43.33,43.34,43.21,43.28,94300.0,33.2916,33.2993,33.1994,33.2532,94300.0
2011-01-21 10:55:00,43.25,43.36,43.2,43.26,51500.0,33.2302,33.3147,33.1918,33.2379,51500.0
2011-01-21 11:00:00,43.27,43.3,43.1,43.15,148100.0,33.2455,33.2686,33.1149,33.1533,148100.0
2011-01-21 11:05:00,43.15,43.36,42.83,42.89,291400.0,33.1533,33.3147,32.9075,32.9536,291400.0
2011-01-21 11:10:00,42.89,42.92,42.81,42.82,139300.0,32.9536,32.9766,32.8921,32.8998,139300.0
2011-01-21 11:15:00,42.82,42.82,42.57,42.58,179100.0,32.8998,32.8998,32.7077,32.7154,179100.0
2011-01-21 11:20:00,42.57,42.73,42.55,42.63,100100.0,32.7077,32.8306,32.6923,32.7538,100100.0
2011-01-21 11:25:00,42.63,42.75,42.61,42.62,105400.0,32.7538,32.846,32.7384,32.7461,105400.0
2011-01-21 11:30:00,42.62,42.65,42.53,42.54,146900.0,32.7461,32.7692,32.677,32.6847,146900.0
2011-01-21 11:35:00,42.54,42.59,42.5,42.5,126700.0,32.6847,32.7231,32.6539,32.6539,126700.0
2011-01-21 11:40:00,42.5,42.51,42.28,42.36,224800.0,32.6539,32.6616,32.4849,32.5464,224800.0
2011-01-21 11:45:00,42.38,42.39,42.1,42.18,150000.0,32.5617,32.5694,32.3466,32.4081,150000.0
2011-01-21 11:50:00,42.18,42.18,42.0,42.05,136300.0,32.4081,32.4081,32.2698,32.3082,136300.0
2011-01-21 11:55:00,42.05,42.43,42.05,42.38,127100.0,32.3082,32.6001,32.3082,32.5617,127100.0
2011-01-21 12:00:00,42.38,42.83,42.32,42.59,178500.0,32.5617,32.9075,32.5156,32.7231,178500.0
2011-01-21 12:05:00,42.6,42.61,42.39,42.5,78700.0,32.7308,32.7384,32.5694,32.6539,78700.0
2011-01-21 12:10:00,42.49,42.55,42.42,42.54,67600.0,32.6462,32.6923,32.5925,32.6847,67600.0
2011-01-21 12:15:00,42.55,42.7,42.54,42.58,93400.0,32.6923,32.8076,32.6847,32.7154,93400.0
2011-01-21 12:20:00,42.57,42.58,42.46,42.53,88800.0,32.7077,32.7154,32.6232,32.677,88800.0
2011-01-21 12:25:00,42.53,42.56,42.41,42.47,72400.0,32.677,32.7,32.5848,32.6309,72400.0
2011-01-21 12:30:00,42.47,42.58,42.46,42.53,52700.0,32.6309,32.7154,32.6232,32.677,52700.0
2011-01-21 12:35:00,42.53,42.55,42.41,42.46,130200.0,32.677,32.6923,32.5848,32.6232,130200.0
2011-01-21 12:40:00,42.46,42.48,42.32,42.45,86000.0,32.6232,32.6386,32.5156,32.6155,86000.0
2011-01-21 12:45:00,42.45,42.46,42.3,42.41,91600.0,32.6155,32.6232,32.5003,32.5848,91600.0
2011-01-21 12:50:00,42.4,42.46,42.31,42.41,60500.0,32.5771,32.6232,32.5079,32.5848,60500.0
2011-01-21 12:55:00,42.43,42.47,42.38,42.42,17100.0,32.6001,32.6309,32.5617,32.5925,17100.0
2011-01-21 13:00:00,42.41,42.46,42.36,42.37,24500.0,32.5848,32.6232,32.5464,32.554,24500.0
2011-01-21 13:05:00,42.37,42.44,42.35,42.4,28400.0,32.554,32.6078,32.5387,32.5771,28400.0
2011-01-21 13:10:00,42.41,42.65,42.39,42.53,151000.0,32.5848,32.7692,32.5694,32.677,151000.0
2011-01-21 13:15:00,42.55,42.6,42.42,42.48,41800.0,32.6923,32.7308,32.5925,32.6386,41800.0
2011-01-21 13:20:00,42.48,42.51,42.37,42.46,103200.0,32.6386,32.6616,32.554,32.6232,103200.0
2011-01-21 13:25:00,42.47,42.57,42.45,42.46,39100.0,32.6309,32.7077,32.6155,32.6232,39100.0
2011-01-21 13:30:00,42.48,42.51,42.45,42.49,88200.0,32.6386,32.6616,32.6155,32.6462,88200.0
2011-01-21 13:35:00,42.49,42.53,42.39,42.41,124100.0,32.6462,32.677,32.5694,32.5848,124100.0
2011-01-21 13:40:00,42.4,42.48,42.38,42.4,59300.0,32.5771,32.6386,32.5617,32.5771,59300.0
2011-01-21 13:45:00,42.4,42.47,42.37,42.39,36000.0,32.5771,32.6309,32.554,32.5694,36000.0
2011-01-21 13:50:00,42.38,42.38,42.34,42.35,20700.0,32.5617,32.5617,32.531,32.5387,20700.0
2011-01-21 13:55:00,42.34,42.4,42.33,42.35,32300.0,32.531,32.5771,32.5233,32.5387,32300.0
2011-01-21 14:00:00,42.35,42.37,42.19,42.22,95800.0,32.5387,32.554,32.4157,32.4388,95800.0
2011-01-21 14:05:00,42.21,42.37,42.19,42.37,56900.0,32.4311,32.554,32.4157,32.554,56900.0
2011-01-21 14:10:00,42.38,42.42,42.33,42.36,46300.0,32.5617,32.5925,32.5233,32.5464,46300.0
2011-01-21 14:15:00,42.37,42.37,42.23,42.28,105100.0,32.554,32.554,32.4465,32.4849,105100.0
2011-01-21 14:20:00,42.27,42.28,42.25,42.27,28100.0,32.4772,32.4849,32.4618,32.4772,28100.0
2011-01-21 14:25:00,42.27,42.27,42.16,42.2,35700.0,32.4772,32.4772,32.3927,32.4234,35700.0
2011-01-21 14:30:00,42.2,42.3,42.16,42.28,44600.0,32.4234,32.5003,32.3927,32.4849,44600.0
2011-01-21 14:35:00,42.27,42.27,42.2,42.23,33400.0,32.4772,32.4772,32.4234,32.4465,33400.0
2011-01-21 14:40:00,42.22,42.27,42.16,42.16,130000.0,32.4388,32.4772,32.3927,32.3927,130000.0
2011-01-21 14:45:00,42.17,42.23,42.15,42.17,80700.0,32.4004,32.4465,32.385,32.4004,80700.0
2011-01-21 14:50:00,42.17,42.2,42.13,42.13,48300.0,32.4004,32.4234,32.3696,32.3696,48300.0
2011-01-21 14:55:00,42.13,42.18,42.1,42.12,48400.0,32.3696,32.4081,32.3466,32.362,48400.0
2011-01-21 15:00:00,42.12,42.15,42.09,42.1,78700.0,32.362,32.385,32.3389,32.3466,78700.0
2011-01-21 15:05:00,42.1,42.15,42.06,42.08,80800.0,32.3466,32.385,32.3159,32.3312,80800.0
2011-01-21 15:10:00,42.07,42.08,42.01,42.05,116800.0,32.3235,32.3312,32.2774,32.3082,116800.0
2011-01-21 15:15:00,42.05,42.08,42.02,42.05,79800.0,32.3082,32.3312,32.2851,32.3082,79800.0
2011-01-21 15:20:00,42.05,42.13,42.02,42.04,86100.0,32.3082,32.3696,32.2851,32.3005,86100.0
2011-01-21 15:25:00,42.04,42.15,42.03,42.09,77000.0,32.3005,32.385,32.2928,32.3389,77000.0
2011-01-21 15:30:00,42.1,42.13,42.04,42.09,127300.0,32.3466,32.3696,32.3005,32.3389,127300.0
2011-01-21 15:35:00,42.09,42.09,42.04,42.05,126000.0,32.3389,32.3389,32.3005,32.3082,126000.0
2011-01-21 15:40:00,42.05,42.07,42.01,42.05,172700.0,32.3082,32.3235,32.2774,32.3082,172700.0
2011-01-21 15:45:00,42.05,42.1,41.88,41.97,479800.0,32.3082,32.3466,32.1776,32.2467,479800.0
2011-01-21 15:50:00,41.97,42.03,41.82,41.83,242600.0,32.2467,32.2928,32.1315,32.1391,242600.0
2011-01-21 15:55:00,41.83,42.8,41.83,42.28,908500.0,32.1391,32.8844,32.1391,32.4849,908500.0
2011-01-24 09:30:00,43.01,43.09,42.01,42.19,386900.0,33.0458,33.1072,32.2774,32.4157,386900.0
2011-01-24 09:35:00,42.14,42.34,41.68,41.75,316200.0,32.3773,32.531,32.0239,32.0777,316200.0
2011-01-24 09:40:00,41.75,41.83,41.37,41.67,336000.0,32.0777,32.1391,31.7857,32.0162,336000.0
2011-01-24 09:45:00,41.64,42.09,41.58,41.94,309400.0,31.9932,32.3389,31.9471,32.2237,309400.0
2011-01-24 09:50:00,41.95,42.05,41.53,41.53,230800.0,32.2313,32.3082,31.9087,31.9087,230800.0
2011-01-24 09:55:00,41.54,41.75,41.5,41.67,177000.0,31.9163,32.0777,31.8856,32.0162,177000.0
2011-01-24 10:00:00,41.66,41.9,41.52,41.82,113900.0,32.0085,32.1929,31.901,32.1315,113900.0
2011-01-24 10:05:00,41.82,41.95,41.74,41.89,99900.0,32.1315,32.2313,32.07,32.1852,99900.0
2011-01-24 10:10:00,41.89,41.99,41.85,41.95,115500.0,32.1852,32.2621,32.1545,32.2313,115500.0
2011-01-24 10:15:00,41.96,42.1,41.92,42.02,213700.0,32.239,32.3466,32.2083,32.2851,213700.0
2011-01-24 10:20:00,42.02,42.22,41.95,42.04,150100.0,32.2851,32.4388,32.2313,32.3005,150100.0
2011-01-24 10:25:00,42.03,42.24,42.0,42.17,95600.0,32.2928,32.4542,32.2698,32.4004,95600.0
2011-01-24 10:30:00,42.18,42.34,42.06,42.14,108900.0,32.4081,32.531,32.3159,32.3773,108900.0
2011-01-24 10:35:00,42.15,42.25,42.14,42.15,72700.0,32.385,32.4618,32.3773,32.385,72700.0
2011-01-24 10:40:00,42.16,42.44,42.14,42.38,137000.0,32.3927,32.6078,32.3773,32.5617,137000.0
2011-01-24 10:45:00,42.39,42.44,42.0,42.27,298500.0,32.5694,32.6078,32.2698,32.4772,298500.0
2011-01-24 10:50:00,42.27,42.31,42.2,42.29,68300.0,32.4772,32.5079,32.4234,32.4926,68300.0
2011-01-24 10:55:00,42.3,42.35,42.24,42.31,43000.0,32.5003,32.5387,32.4542,32.5079,43000.0
2011-01-24 11:00:00,42.29,42.46,42.23,42.45,75200.0,32.4926,32.6232,32.4465,32.6155,75200.0
2011-01-24 11:05:00,42.45,42.55,42.3,42.32,147700.0,32.6155,32.6923,32.5003,32.5156,147700.0
2011-01-24 11:10:00,42.32,42.45,42.3,42.37,132600.0,32.5156,32.6155,32.5003,32.554,132600.0
2011-01-24 11:15:00,42.37,42.41,42.3,42.33,110400.0,32.554,32.5848,32.5003,32.5233,110400.0
2011-01-24 11:20:00,42.34,42.43,42.3,42.41,47900.0,32.531,32.6001,32.5003,32.5848,47900.0
2011-01-24 11:25:00,42.42,42.53,42.35,42.39,93800.0,32.5925,32.677,32.5387,32.5694,93800.0
2011-01-24 11:30:00,42.42,42.45,42.35,42.4,79700.0,32.5925,32.6155,32.5387,32.5771,79700.0
2011-01-24 11:35:00,42.39,42.54,42.37,42.46,35100.0,32.5694,32.6847,32.554,32.6232,35100.0
2011-01-24 11:40:00,42.47,42.53,42.39,42.48,46500.0,32.6309,32.677,32.5694,32.6386,46500.0
2011-01-24 11:45:00,42.46,42.49,42.45,42.49,61700.0,32.6232,32.6462,32.6155,32.6462,61700.0
2011-01-24 11:50:00,42.5,42.53,42.46,42.52,70000.0,32.6539,32.677,32.6232,32.6693,70000.0
2011-01-24 11:55:00,42.49,42.53,42.35,42.4,181400.0,32.6462,32.677,32.5387,32.5771,181400.0
2011-01-24 12:00:00,42.41,42.52,42.41,42.49,104600.0,32.5848,32.6693,32.5848,32.6462,104600.0
2011-01-24 12:05:00,42.5,42.64,42.47,42.59,113900.0,32.6539,32.7615,32.6309,32.7231,113900.0
2011-01-24 12:10:00,42.58,42.64,42.4,42.53,158900.0,32.7154,32.7615,32.5771,32.677,158900.0
2011-01-24 12:15:00,42.52,42.56,42.49,42.53,72600.0,32.6693,32.7,32.6462,32.677,72600.0
2011-01-24 12:20:00,42.52,42.54,42.42,42.5,73800.0,32.6693,32.6847,32.5925,32.6539,73800.0
2011-01-24 12:25:00,42.49,42.53,42.3,42.48,262100.0,32.6462,32.677,32.5003,32.6386,262100.0
2011-01-24 12:30:00,42.47,42.52,42.43,42.43,55500.0,32.6309,32.6693,32.6001,32.6001,55500.0
2011-01-24 12:35:00,42.43,42.6,42.43,42.58,53200.0,32.6001,32.7308,32.6001,32.7154,53200.0
2011-01-24 12:40:00,42.55,42.56,42.51,42.51,64000.0,32.6923,32.7,32.6616,32.6616,64000.0
2011-01-24 12:45:00,42.51,42.55,42.43,42.52,64800.0,32.6616,32.6923,32.6001,32.6693,64800.0
2011-01-24 12:50:00,42.53,42.58,42.47,42.47,58800.0,32.677,32.7154,32.6309,32.6309,58800.0
2011-01-24 12:55:00,42.48,42.6,42.47,42.5,85700.0,32.6386,32.7308,32.6309,32.6539,85700.0
2011-01-24 13:00:00,42.52,42.71,42.5,42.69,108800.0,32.6693,32.8153,32.6539,32.7999,108800.0
2011-01-24 13:05:00,42.67,42.89,42.66,42.8,154400.0,32.7845,32.9536,32.7769,32.8844,154400.0
2011-01-24 13:10:00,42.8,42.81,42.64,42.65,96200.0,32.8844,32.8921,32.7615,32.7692,96200.0
2011-01-24 13:15:00,42.66,42.8,42.65,42.72,61800.0,32.7769,32.8844,32.7692,32.823,61800.0
2011-01-24 13:20:00,42.71,42.78,42.67,42.7,47400.0,32.8153,32.8691,32.7845,32.8076,47400.0
2011-01-24 13:25:00,42.71,42.79,42.69,42.76,60600.0,32.8153,32.8767,32.7999,32.8537,60600.0
2011-01-24 13:30:00,42.77,42.79,42.7,42.72,85200.0,32.8614,32.8767,32.8076,32.823,85200.0
2011-01-24 13:35:00,42.71,42.85,42.66,42.85,105500.0,32.8153,32.9228,32.7769,32.9228,105500.0
2011-01-24 13:40:00,42.84,42.97,42.83,42.85,184200.0,32.9152,33.015,32.9075,32.9228,184200.0
2011-01-24 13:45:00,42.85,42.85,42.7,42.75,47700.0,32.9228,32.9228,32.8076,32.846,47700.0
2011-01-24 13:50:00,42.74,42.77,42.66,42.7,50200.0,32.8383,32.8614,32.7769,32.8076,50200.0
2011-01-24 13:55:00,42.7,42.72,42.6,42.7,52800.0,32.8076,32.823,32.7308,32.8076,52800.0
2011-01-24 14:00:00,42.7,42.74,42.66,42.66,31000.0,32.8076,32.8383,32.7769,32.7769,31000.0
2011-01-24 14:05:00,42.65,42.67,42.52,42.55,97100.0,32.7692,32.7845,32.6693,32.6923,97100.0
2011-01-24 14:10:00,42.55,42.57,42.41,42.5,52500.0,32.6923,32.7077,32.5848,32.6539,52500.0
2011-01-24 14:15:00,42.5,42.58,42.35,42.42,75000.0,32.6539,32.7154,32.5387,32.5925,75000.0
2011-01-24 14:20:00,42.42,42.52,42.35,42.35,43200.0,32.5925,32.6693,32.5387,32.5387,43200.0
2011-01-24 14:25:00,42.36,42.43,42.34,42.36,59700.0,32.5464,32.6001,32.531,32.5464,59700.0
2011-01-24 14:30:00,42.37,42.4,42.3,42.33,56200.0,32.554,32.5771,32.5003,32.5233,56200.0
2011-01-24 14:35:00,42.34,42.35,42.21,42.28,93900.0,32.531,32.5387,32.4311,32.4849,93900.0
2011-01-24 14:40:00,42.28,42.32,42.26,42.29,30900.0,32.4849,32.5156,32.4695,32.4926,30900.0
2011-01-24 14:45:00,42.28,42.29,42.04,42.14,112600.0,32.4849,32.4926,32.3005,32.3773,112600.0
2011-01-24 14:50:00,42.14,42.21,42.13,42.19,61800.0,32.3773,32.4311,32.3696,32.4157,61800.0
2011-01-24 14:55:00,42.19,42.23,42.1,42.15,73900.0,32.4157,32.4465,32.3466,32.385,73900.0
2011-01-24 15:00:00,42.15,42.15,42.0,42.08,161800.0,32.385,32.385,32.2698,32.3312,161800.0
2011-01-24 15:05:00,42.08,42.19,42.07,42.1,105100.0,32.3312,32.4157,32.3235,32.3466,105100.0
2011-01-24 15:10:00,42.11,42.16,41.95,41.96,137200.0,32.3543,32.3927,32.2313,32.239,137200.0
2011-01-24 15:15:00,41.95,42.04,41.87,41.91,132700.0,32.2313,32.3005,32.1699,32.2006,132700.0
2011-01-24 15:20:00,41.91,41.93,41.83,41.89,60600.0,32.2006,32.216,32.1391,32.1852,60600.0
2011-01-24 15:25:00,41.89,41.91,41.83,41.85,61400.0,32.1852,32.2006,32.1391,32.1545,61400.0
2011-01-24 15:30:00,41.86,42.01,41.84,41.95,116200.0,32.1622,32.2774,32.1468,32.2313,116200.0
2011-01-24 15:35:00,41.95,41.98,41.89,41.97,93500.0,32.2313,32.2544,32.1852,32.2467,93500.0
2011-01-24 15:40:00,41.97,41.99,41.89,41.91,92000.0,32.2467,32.2621,32.1852,32.2006,92000.0
2011-01-24 15:45:00,41.93,42.02,41.88,41.88,158700.0,32.216,32.2851,32.1776,32.1776,158700.0
2011-01-24 15:50:00,41.89,41.91,41.81,41.85,186000.0,32.1852,32.2006,32.1238,32.1545,186000.0
2011-01-24 15:55:00,41.86,42.1,41.84,41.96,376200.0,32.1622,32.3466,32.1468,32.239,376200.0
2011-01-25 09:30:00,42.34,42.45,41.8,42.09,251700.0,32.531,32.6155,32.1161,32.3389,251700.0
2011-01-25 09:35:00,42.09,42.26,41.56,41.59,168100.0,32.3389,32.4695,31.9317,31.9548,168100.0
2011-01-25 09:40:00,41.63,41.8,41.58,41.72,161800.0,31.9855,32.1161,31.9471,32.0546,161800.0
2011-01-25 09:45:00,41.76,42.04,41.7,42.01,113400.0,32.0854,32.3005,32.0393,32.2774,113400.0
2011-01-25 09:50:00,41.98,42.03,41.8,41.84,86800.0,32.2544,32.2928,32.1161,32.1468,86800.0
2011-01-25 09:55:00,41.83,41.88,41.7,41.78,74300.0,32.1391,32.1776,32.0393,32.1007,74300.0
2011-01-25 10:00:00,41.73,41.82,41.56,41.59,160500.0,32.0623,32.1315,31.9317,31.9548,160500.0
2011-01-25 10:05:00,41.58,41.79,41.5,41.74,159200.0,31.9471,32.1084,31.8856,32.07,159200.0
2011-01-25 10:10:00,41.73,41.78,41.64,41.66,40800.0,32.0623,32.1007,31.9932,32.0085,40800.0
2011-01-25 10:15:00,41.65,41.67,41.6,41.61,47500.0,32.0009,32.0162,31.9624,31.9701,47500.0
2011-01-25 10:20:00,41.61,41.7,41.5,41.69,68400.0,31.9701,32.0393,31.8856,32.0316,68400.0
2011-01-25 10:25:00,41.64,41.69,41.57,41.67,52400.0,31.9932,32.0316,31.9394,32.0162,52400.0
2011-01-25 10:30:00,41.67,41.78,41.63,41.77,72300.0,32.0162,32.1007,31.9855,32.093,72300.0
2011-01-25 10:35:00,41.78,41.89,41.69,41.69,93000.0,32.1007,32.1852,32.0316,32.0316,93000.0
2011-01-25 10:40:00,41.69,41.76,41.68,41.72,32400.0,32.0316,32.0854,32.0239,32.0546,32400.0
2011-01-25 10:45:00,41.72,41.79,41.68,41.7,30800.0,32.0546,32.1084,32.0239,32.0393,30800.0
2011-01-25 10:50:00,41.69,41.76,41.57,41.6,47400.0,32.0316,32.0854,31.9394,31.9624,47400.0
2011-01-25 10:55:00,41.59,41.65,41.58,41.63,36600.0,31.9548,32.0009,31.9471,31.9855,36600.0
2011-01-25 11:00:00,41.63,41.63,41.41,41.52,121500.0,31.9855,31.9855,31.8165,31.901,121500.0
2011-01-25 11:05:00,41.52,41.65,41.45,41.63,52000.0,31.901,32.0009,31.8472,31.9855,52000.0
2011-01-25 11:10:00,41.63,41.63,41.45,41.53,97200.0,31.9855,31.9855,31.8472,31.9087,97200.0
2011-01-25 11:15:00,41.51,41.55,41.36,41.42,164800.0,31.8933,31.924,31.778,31.8241,164800.0
2011-01-25 11:20:00,41.41,41.41,41.27,41.37,91600.0,31.8165,31.8165,31.7089,31.7857,91600.0
2011-01-25 11:25:00,41.38,41.53,41.36,41.47,84300.0,31.7934,31.9087,31.778,31.8626,84300.0
2011-01-25 11:30:00,41.47,41.48,41.35,41.39,58700.0,31.8626,31.8702,31.7704,31.8011,58700.0
2011-01-25 11:35:00,41.39,41.41,41.36,41.39,20900.0,31.8011,31.8165,31.778,31.8011,20900.0
2011-01-25 11:40:00,41.38,41.39,41.33,41.33,32000.0,31.7934,31.8011,31.755,31.755,32000.0
2011-01-25 11:45:00,41.33,41.38,41.3,41.36,38600.0,31.755,31.7934,31.7319,31.778,38600.0
2011-01-25 11:50:00,41.36,41.38,41.33,41.37,26900.0,31.778,31.7934,31.755,31.7857,26900.0
2011-01-25 11:55:00,41.36,41.43,41.33,41.4,40700.0,31.778,31.8318,31.755,31.8088,40700.0
2011-01-25 12:00:00,41.4,41.48,41.39,41.45,38300.0,31.8088,31.8702,31.8011,31.8472,38300.0
2011-01-25 12:05:00,41.44,41.46,41.39,41.4,20500.0,31.8395,31.8549,31.8011,31.8088,20500.0
2011-01-25 12:10:00,41.4,41.46,41.4,41.44,22200.0,31.8088,31.8549,31.8088,31.8395,22200.0
2011-01-25 12:15:00,41.43,41.59,41.43,41.53,38900.0,31.8318,31.9548,31.8318,31.9087,38900.0
2011-01-25 12:20:00,41.53,41.57,41.5,41.57,27000.0,31.9087,31.9394,31.8856,31.9394,27000.0
2011-01-25 12:25:00,41.55,41.57,41.51,41.52,20400.0,31.924,31.9394,31.8933,31.901,20400.0
2011-01-25 12:30:00,41.53,41.56,41.51,41.52,26500.0,31.9087,31.9317,31.8933,31.901,26500.0
2011-01-25 12:35:00,41.52,41.57,41.47,41.51,39400.0,31.901,31.9394,31.8626,31.8933,39400.0
2011-01-25 12:40:00,41.51,41.54,41.47,41.51,20400.0,31.8933,31.9163,31.8626,31.8933,20400.0
2011-01-25 12:45:00,41.51,41.53,41.48,41.49,14400.0,31.8933,31.9087,31.8702,31.8779,14400.0
2011-01-25 12:50:00,41.5,41.51,41.4,41.48,61300.0,31.8856,31.8933,31.8088,31.8702,61300.0
2011-01-25 12:55:00,41.47,41.48,41.42,41.44,29000.0,31.8626,31.8702,31.8241,31.8395,29000.0
2011-01-25 13:00:00,41.44,41.47,41.41,41.46,8100.0,31.8395,31.8626,31.8165,31.8549,8100.0
2011-01-25 13:05:00,41.45,41.45,41.4,41.41,15000.0,31.8472,31.8472,31.8088,31.8165,15000.0
2011-01-25 13:10:00,41.4,41.43,41.32,41.42,50000.0,31.8088,31.8318,31.7473,31.8241,50000.0
2011-01-25 13:15:00,41.42,41.46,41.4,41.41,25500.0,31.8241,31.8549,31.8088,31.8165,25500.0
2011-01-25 13:20:00,41.41,41.47,41.35,41.44,143400.0,31.8165,31.8626,31.7704,31.8395,143400.0
2011-01-25 13:25:00,41.42,41.45,41.38,41.4,13800.0,31.8241,31.8472,31.7934,31.8088,13800.0
2011-01-25 13:30:00,41.4,41.42,41.35,41.35,34800.0,31.8088,31.8241,31.7704,31.7704,34800.0
2011-01-25 13:35:00,41.35,41.4,41.33,41.39,28700.0,31.7704,31.8088,31.755,31.8011,28700.0
2011-01-25 13:40:00,41.4,41.41,41.3,41.34,32900.0,31.8088,31.8165,31.7319,31.7627,32900.0
2011-01-25 13:45:00,41.34,41.49,41.33,41.48,46500.0,31.7627,31.8779,31.755,31.8702,46500.0
2011-01-25 13:50:00,41.48,41.49,41.39,41.41,26700.0,31.8702,31.8779,31.8011,31.8165,26700.0
2011-01-25 13:55:00,41.42,41.43,41.37,41.38,15000.0,31.8241,31.8318,31.7857,31.7934,15000.0
2011-01-25 14:00:00,41.39,41.41,41.33,41.35,16100.0,31.8011,31.8165,31.755,31.7704,16100.0
2011-01-25 14:05:00,41.35,41.36,41.3,41.34,35600.0,31.7704,31.778,31.7319,31.7627,35600.0
2011-01-25 14:10:00,41.33,41.33,41.25,41.25,74900.0,31.755,31.755,31.6935,31.6935,74900.0
2011-01-25 14:15:00,41.25,41.27,41.2,41.26,64400.0,31.6935,31.7089,31.6551,31.7012,64400.0
2011-01-25 14:20:00,41.24,41.27,41.15,41.16,75100.0,31.6858,31.7089,31.6167,31.6244,75100.0
2011-01-25 14:25:00,41.17,41.2,41.1,41.14,99800.0,31.6321,31.6551,31.5783,31.609,99800.0
2011-01-25 14:30:00,41.14,41.23,41.13,41.21,43100.0,31.609,31.6782,31.6013,31.6628,43100.0
2011-01-25 14:35:00,41.21,41.26,41.2,41.23,91700.0,31.6628,31.7012,31.6551,31.6782,91700.0
2011-01-25 14:40:00,41.24,41.24,41.12,41.14,85800.0,31.6858,31.6858,31.5936,31.609,85800.0
2011-01-25 14:45:00,41.15,41.2,41.14,41.14,50400.0,31.6167,31.6551,31.609,31.609,50400.0
2011-01-25 14:50:00,41.14,41.19,41.14,41.18,42800.0,31.609,31.6474,31.609,31.6397,42800.0
2011-01-25 14:55:00,41.19,41.24,41.17,41.19,47600.0,31.6474,31.6858,31.6321,31.6474,47600.0
2011-01-25 15:00:00,41.19,41.31,41.19,41.31,31400.0,31.6474,31.7396,31.6474,31.7396,31400.0
2011-01-25 15:05:00,41.31,41.48,41.29,41.31,85300.0,31.7396,31.8702,31.7243,31.7396,85300.0
2011-01-25 15:10:00,41.32,41.34,41.26,41.33,36700.0,31.7473,31.7627,31.7012,31.755,36700.0
2011-01-25 15:15:00,41.33,41.39,41.3,41.34,195300.0,31.755,31.8011,31.7319,31.7627,195300.0
2011-01-25 15:20:00,41.32,41.5,41.32,41.44,62300.0,31.7473,31.8856,31.7473,31.8395,62300.0
2011-01-25 15:25:00,41.43,41.45,41.35,41.39,57200.0,31.8318,31.8472,31.7704,31.8011,57200.0
2011-01-25 15:30:00,41.39,41.42,41.32,41.37,79300.0,31.8011,31.8241,31.7473,31.7857,79300.0
2011-01-25 15:35:00,41.36,41.37,41.34,41.35,57500.0,31.778,31.7857,31.7627,31.7704,57500.0
2011-01-25 15:40:00,41.35,41.42,41.33,41.42,80400.0,31.7704,31.8241,31.755,31.8241,80400.0
2011-01-25 15:45:00,41.45,41.58,41.38,41.43,142700.0,31.8472,31.9471,31.7934,31.8318,142700.0
2011-01-25 15:50:00,41.42,41.43,41.27,41.28,179200.0,31.8241,31.8318,31.7089,31.7166,179200.0
2011-01-25 15:55:00,41.27,41.42,41.27,41.35,283900.0,31.7089,31.8241,31.7089,31.7704,283900.0
2011-01-26 09:30:00,41.56,41.61,41.26,41.33,198300.0,31.9317,31.9701,31.7012,31.755,198300.0
2011-01-26 09:35:00,41.34,41.5,41.26,41.48,203800.0,31.7627,31.8856,31.7012,31.8702,203800.0
2011-01-26 09:40:00,41.5,41.55,40.91,40.93,314400.0,31.8856,31.924,31.4323,31.4477,314400.0
2011-01-26 09:45:00,40.92,41.19,40.82,41.17,195300.0,31.44,31.6474,31.3631,31.6321,195300.0
2011-01-26 09:50:00,41.19,42.09,41.15,41.97,428100.0,31.6474,32.3389,31.6167,32.2467,428100.0
2011-01-26 09:55:00,41.96,42.13,41.76,41.95,277800.0,32.239,32.3696,32.0854,32.2313,277800.0
2011-01-26 10:00:00,41.9,42.04,41.66,41.92,198700.0,32.1929,32.3005,32.0085,32.2083,198700.0
2011-01-26 10:05:00,41.92,42.3,41.86,42.21,455400.0,32.2083,32.5003,32.1622,32.4311,455400.0
2011-01-26 10:10:00,42.21,42.26,41.99,42.2,190200.0,32.4311,32.4695,32.2621,32.4234,190200.0
2011-01-26 10:15:00,42.16,42.17,41.72,41.84,188000.0,32.3927,32.4004,32.0546,32.1468,188000.0
2011-01-26 10:20:00,41.84,42.08,41.72,42.04,166900.0,32.1468,32.3312,32.0546,32.3005,166900.0
2011-01-26 10:25:00,42.07,42.19,41.98,42.15,116800.0,32.3235,32.4157,32.2544,32.385,116800.0
2011-01-26 10:30:00,42.13,42.2,41.81,41.89,113200.0,32.3696,32.4234,32.1238,32.1852,113200.0
2011-01-26 10:35:00,41.89,41.9,41.62,41.76,117900.0,32.1852,32.1929,31.9778,32.0854,117900.0
2011-01-26 10:40:00,41.75,42.0,41.67,41.91,155100.0,32.0777,32.2698,32.0162,32.2006,155100.0
2011-01-26 10:45:00,41.92,42.05,41.74,41.74,122400.0,32.2083,32.3082,32.07,32.07,122400.0
2011-01-26 10:50:00,41.73,41.96,41.73,41.91,76600.0,32.0623,32.239,32.0623,32.2006,76600.0
2011-01-26 10:55:00,41.91,41.97,41.75,41.95,84000.0,32.2006,32.2467,32.0777,32.2313,84000.0
2011-01-26 11:00:00,41.95,42.03,41.9,41.9,92300.0,32.2313,32.2928,32.1929,32.1929,92300.0
2011-01-26 11:05:00,41.92,41.95,41.81,41.94,84900.0,32.2083,32.2313,32.1238,32.2237,84900.0
2011-01-26 11:10:00,41.96,42.11,41.91,42.05,71500.0,32.239,32.3543,32.2006,32.3082,71500.0
2011-01-26 11:15:00,42.05,42.14,41.98,42.11,55800.0,32.3082,32.3773,32.2544,32.3543,55800.0
2011-01-26 11:20:00,42.11,42.25,41.95,41.99,153100.0,32.3543,32.4618,32.2313,32.2621,153100.0
2011-01-26 11:25:00,42.0,42.07,41.94,42.0,45600.0,32.2698,32.3235,32.2237,32.2698,45600.0
2011-01-26 11:30:00,41.97,42.04,41.85,41.89,65300.0,32.2467,32.3005,32.1545,32.1852,65300.0
2011-01-26 11:35:00,41.9,41.92,41.81,41.83,29400.0,32.1929,32.2083,32.1238,32.1391,29400.0
2011-01-26 11:40:00,41.84,41.93,41.81,41.85,43800.0,32.1468,32.216,32.1238,32.1545,43800.0
2011-01-26 11:45:00,41.88,41.94,41.83,41.94,45100.0,32.1776,32.2237,32.1391,32.2237,45100.0
2011-01-26 11:50:00,41.94,41.94,41.84,41.9,73600.0,32.2237,32.2237,32.1468,32.1929,73600.0
2011-01-26 11:55:00,41.91,41.97,41.88,41.95,30300.0,32.2006,32.2467,32.1776,32.2313,30300.0
2011-01-26 12:00:00,41.93,41.97,41.83,41.85,33000.0,32.216,32.2467,32.1391,32.1545,33000.0
2011-01-26 12:05:00,41.85,41.9,41.82,41.89,28000.0,32.1545,32.1929,32.1315,32.1852,28000.0
2011-01-26 12:10:00,41.88,41.9,41.83,41.89,19800.0,32.1776,32.1929,32.1391,32.1852,19800.0
2011-01-26 12:15:00,41.89,41.9,41.83,41.85,31600.0,32.1852,32.1929,32.1391,32.1545,31600.0
2011-01-26 12:20:00,41.85,41.86,41.75,41.83,59200.0,32.1545,32.1622,32.0777,32.1391,59200.0
2011-01-26 12:25:00,41.8,41.83,41.61,41.68,125500.0,32.1161,32.1391,31.9701,32.0239,125500.0
2011-01-26 12:30:00,41.67,41.77,41.64,41.64,65600.0,32.0162,32.093,31.9932,31.9932,65600.0
2011-01-26 12:35:00,41.63,41.67,41.5,41.64,155300.0,31.9855,32.0162,31.8856,31.9932,155300.0
2011-01-26 12:40:00,41.64,41.67,41.63,41.64,23900.0,31.9932,32.0162,31.9855,31.9932,23900.0
2011-01-26 12:45:00,41.65,41.67,41.54,41.54,49300.0,32.0009,32.0162,31.9163,31.9163,49300.0
2011-01-26 12:50:00,41.55,41.61,41.49,41.51,107000.0,31.924,31.9701,31.8779,31.8933,107000.0
2011-01-26 12:55:00,41.52,41.64,41.5,41.52,52100.0,31.901,31.9932,31.8856,31.901,52100.0
2011-01-26 13:00:00,41.54,41.59,41.53,41.53,16300.0,31.9163,31.9548,31.9087,31.9087,16300.0
2011-01-26 13:05:00,41.54,41.58,41.52,41.57,10600.0,31.9163,31.9471,31.901,31.9394,10600.0
2011-01-26 13:10:00,41.56,41.59,41.52,41.56,17200.0,31.9317,31.9548,31.901,31.9317,17200.0
2011-01-26 13:15:00,41.56,41.62,41.55,41.56,31500.0,31.9317,31.9778,31.924,31.9317,31500.0
2011-01-26 13:20:00,41.56,41.59,41.53,41.58,44700.0,31.9317,31.9548,31.9087,31.9471,44700.0
2011-01-26 13:25:00,41.58,41.59,41.53,41.54,10900.0,31.9471,31.9548,31.9087,31.9163,10900.0
2011-01-26 13:30:00,41.56,41.66,41.56,41.6,51000.0,31.9317,32.0085,31.9317,31.9624,51000.0
2011-01-26 13:35:00,41.61,41.63,41.57,41.62,22100.0,31.9701,31.9855,31.9394,31.9778,22100.0
2011-01-26 13:40:00,41.62,41.63,41.55,41.63,54800.0,31.9778,31.9855,31.924,31.9855,54800.0
2011-01-26 13:45:00,41.63,41.72,41.62,41.66,85800.0,31.9855,32.0546,31.9778,32.0085,85800.0
2011-01-26 13:50:00,41.64,41.66,41.52,41.55,118400.0,31.9932,32.0085,31.901,31.924,118400.0
2011-01-26 13:55:00,41.56,41.58,41.5,41.54,61300.0,31.9317,31.9471,31.8856,31.9163,61300.0
2011-01-26 14:00:00,41.53,41.57,41.46,41.5,62900.0,31.9087,31.9394,31.8549,31.8856,62900.0
2011-01-26 14:05:00,41.5,41.5,41.35,41.38,117600.0,31.8856,31.8856,31.7704,31.7934,117600.0
2011-01-26 14:10:00,41.39,41.52,41.36,41.47,95600.0,31.8011,31.901,31.778,31.8626,95600.0
2011-01-26 14:15:00,41.47,41.68,41.47,41.64,79100.0,31.8626,32.0239,31.8626,31.9932,79100.0
2011-01-26 14:20:00,41.62,41.65,41.51,41.59,50500.0,31.9778,32.0009,31.8933,31.9548,50500.0
2011-01-26 14:25:00,41.58,41.63,41.45,41.53,75900.0,31.9471,31.9855,31.8472,31.9087,75900.0
2011-01-26 14:30:00,41.5,41.61,41.48,41.61,63800.0,31.8856,31.9701,31.8702,31.9701,63800.0
2011-01-26 14:35:00,41.62,41.62,41.52,41.56,38900.0,31.9778,31.9778,31.901,31.9317,38900.0
2011-01-26 14:40:00,41.57,41.61,41.53,41.61,23800.0,31.9394,31.9701,31.9087,31.9701,23800.0
2011-01-26 14:45:00,41.61,41.64,41.53,41.58,100900.0,31.9701,31.9932,31.9087,31.9471,100900.0
2011-01-26 14:50:00,41.58,41.6,41.53,41.55,56200.0,31.9471,31.9624,31.9087,31.924,56200.0
2011-01-26 14:55:00,41.54,41.57,41.43,41.55,66100.0,31.9163,31.9394,31.8318,31.924,66100.0
2011-01-26 15:00:00,41.54,41.55,41.46,41.5,50700.0,31.9163,31.924,31.8549,31.8856,50700.0
2011-01-26 15:05:00,41.52,41.59,41.48,41.59,31800.0,31.901,31.9548,31.8702,31.9548,31800.0
2011-01-26 15:10:00,41.59,41.7,41.56,41.65,63800.0,31.9548,32.0393,31.9317,32.0009,63800.0
2011-01-26 15:15:00,41.65,41.65,41.5,41.54,63400.0,32.0009,32.0009,31.8856,31.9163,63400.0
2011-01-26 15:20:00,41.54,41.6,41.53,41.55,27500.0,31.9163,31.9624,31.9087,31.924,27500.0
2011-01-26 15:25:00,41.55,41.64,41.5,41.61,50900.0,31.924,31.9932,31.8856,31.9701,50900.0
2011-01-26 15:30:00,41.59,41.62,41.54,41.58,35100.0,31.9548,31.9778,31.9163,31.9471,35100.0
2011-01-26 15:35:00,41.57,41.63,41.53,41.56,49300.0,31.9394,31.9855,31.9087,31.9317,49300.0
2011-01-26 15:40:00,41.56,41.62,41.56,41.59,33500.0,31.9317,31.9778,31.9317,31.9548,33500.0
2011-01-26 15:45:00,41.59,41.69,41.59,41.65,72900.0,31.9548,32.0316,31.9548,32.0009,72900.0
2011-01-26 15:50:00,41.64,41.64,41.54,41.56,118600.0,31.9932,31.9932,31.9163,31.9317,118600.0
2011-01-26 15:55:00,41.55,41.63,41.53,41.53,267600.0,31.924,31.9855,31.9087,31.9087,267600.0
2011-01-27 09:30:00,42.12,42.2,41.56,41.7,203900.0,32.362,32.4234,31.9317,32.0393,203900.0
2011-01-27 09:35:00,41.66,41.73,41.32,41.4,115400.0,32.0085,32.0623,31.7473,31.8088,115400.0
2011-01-27 09:40:00,41.37,41.65,41.36,41.5,79600.0,31.7857,32.0009,31.778,31.8856,79600.0
2011-01-27 09:45:00,41.49,41.56,41.25,41.38,133600.0,31.8779,31.9317,31.6935,31.7934,133600.0
2011-01-27 09:50:00,41.38,41.45,41.31,41.35,62500.0,31.7934,31.8472,31.7396,31.7704,62500.0
2011-01-27 09:55:00,41.35,41.46,41.34,41.42,114800.0,31.7704,31.8549,31.7627,31.8241,114800.0
2011-01-27 10:00:00,41.41,41.49,41.33,41.33,153700.0,31.8165,31.8779,31.755,31.755,153700.0
2011-01-27 10:05:00,41.32,41.4,41.25,41.4,110000.0,31.7473,31.8088,31.6935,31.8088,110000.0
2011-01-27 10:10:00,41.4,41.47,41.32,41.41,96800.0,31.8088,31.8626,31.7473,31.8165,96800.0
2011-01-27 10:15:00,41.44,41.53,41.44,41.49,108400.0,31.8395,31.9087,31.8395,31.8779,108400.0
2011-01-27 10:20:00,41.49,41.51,41.34,41.4,90100.0,31.8779,31.8933,31.7627,31.8088,90100.0
2011-01-27 10:25:00,41.4,41.52,41.39,41.47,108900.0,31.8088,31.901,31.8011,31.8626,108900.0
2011-01-27 10:30:00,41.48,41.63,41.47,41.55,116100.0,31.8702,31.9855,31.8626,31.924,116100.0
2011-01-27 10:35:00,41.55,41.58,41.42,41.44,76800.0,31.924,31.9471,31.8241,31.8395,76800.0
2011-01-27 10:40:00,41.46,41.49,41.36,41.43,111300.0,31.8549,31.8779,31.778,31.8318,111300.0
2011-01-27 10:45:00,41.43,41.5,41.36,41.48,124200.0,31.8318,31.8856,31.778,31.8702,124200.0
2011-01-27 10:50:00,41.49,41.5,41.43,41.46,37100.0,31.8779,31.8856,31.8318,31.8549,37100.0
2011-01-27 10:55:00,41.46,41.58,41.45,41.53,81600.0,31.8549,31.9471,31.8472,31.9087,81600.0
2011-01-27 11:00:00,41.53,41.65,41.53,41.58,120500.0,31.9087,32.0009,31.9087,31.9471,120500.0
2011-01-27 11:05:00,41.58,41.64,41.51,41.55,65300.0,31.9471,31.9932,31.8933,31.924,65300.0
2011-01-27 11:10:00,41.55,41.6,41.55,41.6,52300.0,31.924,31.9624,31.924,31.9624,52300.0
2011-01-27 11:15:00,41.6,41.63,41.47,41.47,251900.0,31.9624,31.9855,31.8626,31.8626,251900.0
2011-01-27 11:20:00,41.5,41.52,41.4,41.43,128800.0,31.8856,31.901,31.8088,31.8318,128800.0
2011-01-27 11:25:00,41.43,41.5,41.4,41.44,117300.0,31.8318,31.8856,31.8088,31.8395,117300.0
2011-01-27 11:30:00,41.46,41.46,41.35,41.43,42600.0,31.8549,31.8549,31.7704,31.8318,42600.0
2011-01-27 11:35:00,41.41,41.56,41.41,41.55,41800.0,31.8165,31.9317,31.8165,31.924,41800.0
2011-01-27 11:40:00,41.56,41.67,41.55,41.66,99300.0,31.9317,32.0162,31.924,32.0085,99300.0
2011-01-27 11:45:00,41.63,41.82,41.62,41.7,126900.0,31.9855,32.1315,31.9778,32.0393,126900.0
2011-01-27 11:50:00,41.71,41.77,41.61,41.74,94600.0,32.0469,32.093,31.9701,32.07,94600.0
2011-01-27 11:55:00,41.74,41.79,41.66,41.73,59400.0,32.07,32.1084,32.0085,32.0623,59400.0
2011-01-27 12:00:00,41.74,41.74,41.58,41.58,102300.0,32.07,32.07,31.9471,31.9471,102300.0
2011-01-27 12:05:00,41.59,41.69,41.58,41.63,132500.0,31.9548,32.0316,31.9471,31.9855,132500.0
2011-01-27 12:10:00,41.65,41.79,41.65,41.69,107900.0,32.0009,32.1084,32.0009,32.0316,107900.0
2011-01-27 12:15:00,41.69,41.74,41.65,41.7,56400.0,32.0316,32.07,32.0009,32.0393,56400.0
2011-01-27 12:20:00,41.74,41.77,41.65,41.7,27500.0,32.07,32.093,32.0009,32.0393,27500.0
2011-01-27 12:25:00,41.72,41.74,41.65,41.69,43400.0,32.0546,32.07,32.0009,32.0316,43400.0
2011-01-27 12:30:00,41.71,41.73,41.67,41.72,62500.0,32.0469,32.0623,32.0162,32.0546,62500.0
2011-01-27 12:35:00,41.73,41.77,41.7,41.71,55700.0,32.0623,32.093,32.0393,32.0469,55700.0
2011-01-27 12:40:00,41.7,41.71,41.58,41.68,36300.0,32.0393,32.0469,31.9471,32.0239,36300.0
2011-01-27 12:45:00,41.68,41.71,41.65,41.67,15300.0,32.0239,32.0469,32.0009,32.0162,15300.0
2011-01-27 12:50:00,41.69,41.71,41.68,41.7,14500.0,32.0316,32.0469,32.0239,32.0393,14500.0
2011-01-27 12:55:00,41.7,41.71,41.66,41.7,16200.0,32.0393,32.0469,32.0085,32.0393,16200.0
2011-01-27 13:00:00,41.69,41.7,41.66,41.66,52900.0,32.0316,32.0393,32.0085,32.0085,52900.0
2011-01-27 13:05:00,41.67,41.7,41.63,41.69,77900.0,32.0162,32.0393,31.9855,32.0316,77900.0
2011-01-27 13:10:00,41.7,41.75,41.7,41.73,19800.0,32.0393,32.0777,32.0393,32.0623,19800.0
2011-01-27 13:15:00,41.73,41.87,41.72,41.86,90700.0,32.0623,32.1699,32.0546,32.1622,90700.0
2011-01-27 13:20:00,41.85,42.14,41.83,42.1,268200.0,32.1545,32.3773,32.1391,32.3466,268200.0
2011-01-27 13:25:00,42.1,42.27,42.09,42.15,197300.0,32.3466,32.4772,32.3389,32.385,197300.0
2011-01-27 13:30:00,42.16,42.16,41.96,41.99,82700.0,32.3927,32.3927,32.239,32.2621,82700.0
2011-01-27 13:35:00,41.98,41.99,41.86,41.94,62400.0,32.2544,32.2621,32.1622,32.2237,62400.0
2011-01-27 13:40:00,41.95,42.06,41.95,42.05,39500.0,32.2313,32.3159,32.2313,32.3082,39500.0
2011-01-27 13:45:00,42.05,42.06,41.96,41.96,23500.0,32.3082,32.3159,32.239,32.239,23500.0
2011-01-27 13:50:00,41.97,41.97,41.9,41.92,30600.0,32.2467,32.2467,32.1929,32.2083,30600.0
2011-01-27 13:55:00,41.93,41.98,41.9,41.9,104600.0,32.216,32.2544,32.1929,32.1929,104600.0
2011-01-27 14:00:00,41.9,41.95,41.86,41.9,54900.0,32.1929,32.2313,32.1622,32.1929,54900.0
2011-01-27 14:05:00,41.9,41.94,41.78,41.92,112400.0,32.1929,32.2237,32.1007,32.2083,112400.0
2011-01-27 14:10:00,41.93,41.97,41.88,41.94,52200.0,32.216,32.2467,32.1776,32.2237,52200.0
2011-01-27 14:15:00,41.94,41.95,41.9,41.92,55900.0,32.2237,32.2313,32.1929,32.2083,55900.0
2011-01-27 14:20:00,41.92,42.08,41.91,41.97,105900.0,32.2083,32.3312,32.2006,32.2467,105900.0
2011-01-27 14:25:00,41.98,42.05,41.88,41.95,81600.0,32.2544,32.3082,32.1776,32.2313,81600.0
2011-01-27 14:30:00,41.95,41.97,41.9,41.92,30100.0,32.2313,32.2467,32.1929,32.2083,30100.0
2011-01-27 14:35:00,41.93,41.96,41.89,41.91,47700.0,32.216,32.239,32.1852,32.2006,47700.0
2011-01-27 14:40:00,41.9,42.08,41.89,42.0,100100.0,32.1929,32.3312,32.1852,32.2698,100100.0
2011-01-27 14:45:00,42.01,42.07,41.82,41.89,100800.0,32.2774,32.3235,32.1315,32.1852,100800.0
2011-01-27 14:50:00,41.87,42.04,41.84,41.98,118900.0,32.1699,32.3005,32.1468,32.2544,118900.0
2011-01-27 14:55:00,41.96,42.03,41.9,41.99,111300.0,32.239,32.2928,32.1929,32.2621,111300.0
2011-01-27 15:00:00,42.0,42.13,41.93,42.13,77700.0,32.2698,32.3696,32.216,32.3696,77700.0
2011-01-27 15:05:00,42.13,42.19,41.96,41.98,183800.0,32.3696,32.4157,32.239,32.2544,183800.0
2011-01-27 15:10:00,42.0,42.16,41.99,42.12,171800.0,32.2698,32.3927,32.2621,32.362,171800.0
2011-01-27 15:15:00,42.15,42.16,42.07,42.1,96500.0,32.385,32.3927,32.3235,32.3466,96500.0
2011-01-27 15:20:00,42.1,42.15,42.0,42.08,73500.0,32.3466,32.385,32.2698,32.3312,73500.0
2011-01-27 15:25:00,42.06,42.14,42.01,42.05,101800.0,32.3159,32.3773,32.2774,32.3082,101800.0
2011-01-27 15:30:00,42.05,42.1,41.99,42.0,75000.0,32.3082,32.3466,32.2621,32.2698,75000.0
2011-01-27 15:35:00,41.99,42.11,41.99,42.07,72500.0,32.2621,32.3543,32.2621,32.3235,72500.0
2011-01-27 15:40:00,42.07,42.22,42.07,42.14,137700.0,32.3235,32.4388,32.3235,32.3773,137700.0
2011-01-27 15:45:00,42.13,42.18,41.97,42.0,158000.0,32.3696,32.4081,32.2467,32.2698,158000.0
2011-01-27 15:50:00,41.99,41.99,41.85,41.89,116600.0,32.2621,32.2621,32.1545,32.1852,116600.0
2011-01-27 15:55:00,41.9,41.98,41.85,41.97,266800.0,32.1929,32.2544,32.1545,32.2467,266800.0
2011-01-28 09:30:00,42.2,42.25,41.7,41.8,158100.0,32.4234,32.4618,32.0393,32.1161,158100.0
2011-01-28 09:35:00,41.8,41.99,41.7,41.79,59600.0,32.1161,32.2621,32.0393,32.1084,59600.0
2011-01-28 09:40:00,41.78,41.84,41.74,41.76,44600.0,32.1007,32.1468,32.07,32.0854,44600.0
2011-01-28 09:45:00,41.77,41.86,41.72,41.83,90900.0,32.093,32.1622,32.0546,32.1391,90900.0
2011-01-28 09:50:00,41.86,41.86,41.6,41.67,129500.0,32.1622,32.1622,31.9624,32.0162,129500.0
2011-01-28 09:55:00,41.67,41.7,41.53,41.57,84300.0,32.0162,32.0393,31.9087,31.9394,84300.0
2011-01-28 10:00:00,41.57,41.58,41.33,41.34,172200.0,31.9394,31.9471,31.755,31.7627,172200.0
2011-01-28 10:05:00,41.34,41.47,41.3,41.42,101000.0,31.7627,31.8626,31.7319,31.8241,101000.0
2011-01-28 10:10:00,41.42,41.54,41.4,41.53,73700.0,31.8241,31.9163,31.8088,31.9087,73700.0
2011-01-28 10:15:00,41.49,41.55,41.41,41.43,75400.0,31.8779,31.924,31.8165,31.8318,75400.0
2011-01-28 10:20:00,41.41,41.42,41.15,41.21,146400.0,31.8165,31.8241,31.6167,31.6628,146400.0
2011-01-28 10:25:00,41.21,41.23,41.11,41.11,59800.0,31.6628,31.6782,31.586,31.586,59800.0
2011-01-28 10:30:00,41.13,41.14,41.1,41.14,95800.0,31.6013,31.609,31.5783,31.609,95800.0
2011-01-28 10:35:00,41.14,41.19,41.1,41.16,85300.0,31.609,31.6474,31.5783,31.6244,85300.0
2011-01-28 10:40:00,41.17,41.22,41.12,41.2,44000.0,31.6321,31.6705,31.5936,31.6551,44000.0
2011-01-28 10:45:00,41.19,41.2,41.0,41.09,146600.0,31.6474,31.6551,31.5014,31.5706,146600.0
2011-01-28 10:50:00,41.08,41.15,41.02,41.13,67800.0,31.5629,31.6167,31.5168,31.6013,67800.0
2011-01-28 10:55:00,41.11,41.16,41.02,41.04,41900.0,31.586,31.6244,31.5168,31.5322,41900.0
2011-01-28 11:00:00,41.03,41.04,40.91,40.92,116200.0,31.5245,31.5322,31.4323,31.44,116200.0
2011-01-28 11:05:00,40.94,41.0,40.86,40.94,56400.0,31.4553,31.5014,31.3939,31.4553,56400.0
2011-01-28 11:10:00,40.93,41.02,40.93,41.0,36200.0,31.4477,31.5168,31.4477,31.5014,36200.0
2011-01-28 11:15:00,40.97,41.1,40.91,41.01,51900.0,31.4784,31.5783,31.4323,31.5091,51900.0
2011-01-28 11:20:00,41.03,41.11,41.01,41.02,36200.0,31.5245,31.586,31.5091,31.5168,36200.0
2011-01-28 11:25:00,41.02,41.05,40.93,40.95,40200.0,31.5168,31.5399,31.4477,31.463,40200.0
2011-01-28 11:30:00,40.94,41.09,40.87,40.88,87600.0,31.4553,31.5706,31.4016,31.4092,87600.0
2011-01-28 11:35:00,40.87,40.98,40.82,40.86,68000.0,31.4016,31.4861,31.3631,31.3939,68000.0
2011-01-28 11:40:00,40.85,40.91,40.67,40.7,122100.0,31.3862,31.4323,31.2479,31.2709,122100.0
2011-01-28 11:45:00,40.69,40.72,40.57,40.59,114900.0,31.2633,31.2863,31.1711,31.1864,114900.0
2011-01-28 11:50:00,40.59,40.63,40.52,40.56,68300.0,31.1864,31.2172,31.1326,31.1634,68300.0
2011-01-28 11:55:00,40.56,40.65,40.52,40.55,65300.0,31.1634,31.2325,31.1326,31.1557,65300.0
2011-01-28 12:00:00,40.55,40.64,40.5,40.6,171200.0,31.1557,31.2248,31.1173,31.1941,171200.0
2011-01-28 12:05:00,40.6,40.61,40.51,40.54,69200.0,31.1941,31.2018,31.125,31.148,69200.0
2011-01-28 12:10:00,40.54,40.58,40.5,40.52,55000.0,31.148,31.1787,31.1173,31.1326,55000.0
2011-01-28 12:15:00,40.52,40.6,40.52,40.56,42300.0,31.1326,31.1941,31.1326,31.1634,42300.0
2011-01-28 12:20:00,40.57,40.61,40.55,40.56,78600.0,31.1711,31.2018,31.1557,31.1634,78600.0
2011-01-28 12:25:00,40.56,40.62,40.55,40.55,58700.0,31.1634,31.2095,31.1557,31.1557,58700.0
2011-01-28 12:30:00,40.53,40.62,40.52,40.58,37200.0,31.1403,31.2095,31.1326,31.1787,37200.0
2011-01-28 12:35:00,40.56,40.6,40.53,40.57,38800.0,31.1634,31.1941,31.1403,31.1711,38800.0
2011-01-28 12:40:00,40.58,40.68,40.53,40.58,112400.0,31.1787,31.2556,31.1403,31.1787,112400.0
2011-01-28 12:45:00,40.57,40.66,40.55,40.6,82700.0,31.1711,31.2402,31.1557,31.1941,82700.0
2011-01-28 12:50:00,40.59,40.61,40.53,40.53,52800.0,31.1864,31.2018,31.1403,31.1403,52800.0
2011-01-28 12:55:00,40.53,40.53,40.38,40.48,229900.0,31.1403,31.1403,31.0251,31.1019,229900.0
2011-01-28 13:00:00,40.48,40.5,40.45,40.46,49400.0,31.1019,31.1173,31.0789,31.0865,49400.0
2011-01-28 13:05:00,40.45,40.46,40.4,40.46,97500.0,31.0789,31.0865,31.0404,31.0865,97500.0
2011-01-28 13:10:00,40.43,40.53,40.4,40.44,42300.0,31.0635,31.1403,31.0404,31.0712,42300.0
2011-01-28 13:15:00,40.44,40.47,40.4,40.4,70900.0,31.0712,31.0942,31.0404,31.0404,70900.0
2011-01-28 13:20:00,40.38,40.42,40.34,40.37,149500.0,31.0251,31.0558,30.9943,31.0174,149500.0
2011-01-28 13:25:00,40.36,40.38,40.26,40.33,108200.0,31.0097,31.0251,30.9329,30.9867,108200.0
2011-01-28 13:30:00,40.34,40.44,40.31,40.4,56600.0,30.9943,31.0712,30.9713,31.0404,56600.0
2011-01-28 13:35:00,40.4,40.54,40.38,40.48,62700.0,31.0404,31.148,31.0251,31.1019,62700.0
2011-01-28 13:40:00,40.48,40.54,40.41,40.46,63500.0,31.1019,31.148,31.0481,31.0865,63500.0
2011-01-28 13:45:00,40.48,40.49,40.41,40.46,35400.0,31.1019,31.1096,31.0481,31.0865,35400.0
2011-01-28 13:50:00,40.46,40.52,40.45,40.46,69100.0,31.0865,31.1326,31.0789,31.0865,69100.0
2011-01-28 13:55:00,40.46,40.74,40.46,40.72,84100.0,31.0865,31.3017,31.0865,31.2863,84100.0
2011-01-28 14:00:00,40.71,40.74,40.53,40.55,119100.0,31.2786,31.3017,31.1403,31.1557,119100.0
2011-01-28 14:05:00,40.55,40.56,40.44,40.49,87700.0,31.1557,31.1634,31.0712,31.1096,87700.0
2011-01-28 14:10:00,40.49,40.49,40.36,40.36,59600.0,31.1096,31.1096,31.0097,31.0097,59600.0
2011-01-28 14:15:00,40.36,40.41,40.32,40.33,66500.0,31.0097,31.0481,30.979,30.9867,66500.0
2011-01-28 14:20:00,40.33,40.38,40.26,40.37,68600.0,30.9867,31.0251,30.9329,31.0174,68600.0
2011-01-28 14:25:00,40.37,40.41,40.33,40.39,43800.0,31.0174,31.0481,30.9867,31.0328,43800.0
2011-01-28 14:30:00,40.38,40.39,40.33,40.36,31700.0,31.0251,31.0328,30.9867,31.0097,31700.0
2011-01-28 14:35:00,40.36,40.45,40.33,40.38,46500.0,31.0097,31.0789,30.9867,31.0251,46500.0
2011-01-28 14:40:00,40.36,40.39,40.26,40.26,72600.0,31.0097,31.0328,30.9329,30.9329,72600.0
2011-01-28 14:45:00,40.27,40.48,40.27,40.42,59200.0,30.9406,31.1019,30.9406,31.0558,59200.0
2011-01-28 14:50:00,40.42,40.43,40.29,40.36,49200.0,31.0558,31.0635,30.9559,31.0097,49200.0
2011-01-28 14:55:00,40.36,40.37,40.26,40.35,40300.0,31.0097,31.0174,30.9329,31.002,40300.0
2011-01-28 15:00:00,40.34,40.37,40.29,40.37,44800.0,30.9943,31.0174,30.9559,31.0174,44800.0
2011-01-28 15:05:00,40.38,40.41,40.34,40.36,31200.0,31.0251,31.0481,30.9943,31.0097,31200.0
2011-01-28 15:10:00,40.35,40.45,40.33,40.39,65200.0,31.002,31.0789,30.9867,31.0328,65200.0
2011-01-28 15:15:00,40.38,40.42,40.34,40.37,44100.0,31.0251,31.0558,30.9943,31.0174,44100.0
2011-01-28 15:20:00,40.37,40.37,40.31,40.32,124400.0,31.0174,31.0174,30.9713,30.979,124400.0
2011-01-28 15:25:00,40.32,40.38,40.25,40.27,187000.0,30.979,31.0251,30.9252,30.9406,187000.0
2011-01-28 15:30:00,40.27,40.34,40.26,40.31,59700.0,30.9406,30.9943,30.9329,30.9713,59700.0
2011-01-28 15:35:00,40.3,40.31,40.21,40.23,103900.0,30.9636,30.9713,30.8945,30.9098,103900.0
2011-01-28 15:40:00,40.22,40.3,40.2,40.25,90100.0,30.9021,30.9636,30.8868,30.9252,90100.0
2011-01-28 15:45:00,40.25,40.3,40.2,40.23,149400.0,30.9252,30.9636,30.8868,30.9098,149400.0
2011-01-28 15:50:00,40.22,40.33,40.21,40.27,200300.0,30.9021,30.9867,30.8945,30.9406,200300.0
2011-01-28 15:55:00,40.27,40.29,40.21,40.27,239300.0,30.9406,30.9559,30.8945,30.9406,239300.0
2011-01-31 09:30:00,40.43,40.53,40.3,40.41,150800.0,31.0635,31.1403,30.9636,31.0481,150800.0
2011-01-31 09:35:00,40.4,40.54,40.37,40.46,95900.0,31.0404,31.148,31.0174,31.0865,95900.0
2011-01-31 09:40:00,40.47,40.6,40.44,40.54,140300.0,31.0942,31.1941,31.0712,31.148,140300.0
2011-01-31 09:45:00,40.56,40.57,40.45,40.48,113700.0,31.1634,31.1711,31.0789,31.1019,113700.0
2011-01-31 09:50:00,40.5,40.63,40.48,40.56,150400.0,31.1173,31.2172,31.1019,31.1634,150400.0
2011-01-31 09:55:00,40.57,40.57,40.35,40.45,175900.0,31.1711,31.1711,31.002,31.0789,175900.0
2011-01-31 10:00:00,40.42,40.49,40.36,40.47,78000.0,31.0558,31.1096,31.0097,31.0942,78000.0
2011-01-31 10:05:00,40.47,40.63,40.45,40.46,161000.0,31.0942,31.2172,31.0789,31.0865,161000.0
2011-01-31 10:10:00,40.46,40.56,40.45,40.51,55800.0,31.0865,31.1634,31.0789,31.125,55800.0
2011-01-31 10:15:00,40.49,40.57,40.48,40.52,41400.0,31.1096,31.1711,31.1019,31.1326,41400.0
2011-01-31 10:20:00,40.51,40.57,40.48,40.53,52500.0,31.125,31.1711,31.1019,31.1403,52500.0
2011-01-31 10:25:00,40.53,40.54,40.45,40.47,42900.0,31.1403,31.148,31.0789,31.0942,42900.0
2011-01-31 10:30:00,40.48,40.54,40.45,40.51,39600.0,31.1019,31.148,31.0789,31.125,39600.0
2011-01-31 10:35:00,40.52,40.52,40.34,40.45,80800.0,31.1326,31.1326,30.9943,31.0789,80800.0
2011-01-31 10:40:00,40.46,40.5,40.41,40.43,40900.0,31.0865,31.1173,31.0481,31.0635,40900.0
2011-01-31 10:45:00,40.44,40.49,40.41,40.45,29200.0,31.0712,31.1096,31.0481,31.0789,29200.0
2011-01-31 10:50:00,40.47,40.47,40.41,40.44,33200.0,31.0942,31.0942,31.0481,31.0712,33200.0
2011-01-31 10:55:00,40.44,40.47,40.42,40.43,48800.0,31.0712,31.0942,31.0558,31.0635,48800.0
2011-01-31 11:00:00,40.43,40.55,40.43,40.48,91400.0,31.0635,31.1557,31.0635,31.1019,91400.0
2011-01-31 11:05:00,40.48,40.53,40.45,40.53,64500.0,31.1019,31.1403,31.0789,31.1403,64500.0
2011-01-31 11:10:00,40.51,40.55,40.45,40.45,77700.0,31.125,31.1557,31.0789,31.0789,77700.0
2011-01-31 11:15:00,40.45,40.53,40.45,40.49,76000.0,31.0789,31.1403,31.0789,31.1096,76000.0
2011-01-31 11:20:00,40.48,40.58,40.48,40.55,64600.0,31.1019,31.1787,31.1019,31.1557,64600.0
2011-01-31 11:25:00,40.55,40.56,40.5,40.52,71200.0,31.1557,31.1634,31.1173,31.1326,71200.0
2011-01-31 11:30:00,40.53,40.55,40.41,40.42,99400.0,31.1403,31.1557,31.0481,31.0558,99400.0
2011-01-31 11:35:00,40.43,40.47,40.41,40.45,72400.0,31.0635,31.0942,31.0481,31.0789,72400.0
2011-01-31 11:40:00,40.45,40.54,40.43,40.54,56800.0,31.0789,31.148,31.0635,31.148,56800.0
2011-01-31 11:45:00,40.53,40.55,40.44,40.5,33300.0,31.1403,31.1557,31.0712,31.1173,33300.0
2011-01-31 11:50:00,40.51,40.51,40.43,40.46,10200.0,31.125,31.125,31.0635,31.0865,10200.0
2011-01-31 11:55:00,40.47,40.53,40.45,40.47,20300.0,31.0942,31.1403,31.0789,31.0942,20300.0
2011-01-31 12:00:00,40.48,40.59,40.47,40.55,60500.0,31.1019,31.1864,31.0942,31.1557,60500.0
2011-01-31 12:05:00,40.55,40.57,40.53,40.57,32400.0,31.1557,31.1711,31.1403,31.1711,32400.0
2011-01-31 12:10:00,40.57,40.82,40.56,40.73,150500.0,31.1711,31.3631,31.1634,31.294,150500.0
2011-01-31 12:15:00,40.73,40.74,40.61,40.64,85800.0,31.294,31.3017,31.2018,31.2248,85800.0
2011-01-31 12:20:00,40.64,40.75,40.61,40.75,32900.0,31.2248,31.3094,31.2018,31.3094,32900.0
2011-01-31 12:25:00,40.75,40.83,40.73,40.79,103300.0,31.3094,31.3708,31.294,31.3401,103300.0
2011-01-31 12:30:00,40.78,40.79,40.71,40.73,110100.0,31.3324,31.3401,31.2786,31.294,110100.0
2011-01-31 12:35:00,40.74,40.82,40.73,40.82,38500.0,31.3017,31.3631,31.294,31.3631,38500.0
2011-01-31 12:40:00,40.79,40.86,40.75,40.85,101000.0,31.3401,31.3939,31.3094,31.3862,101000.0
2011-01-31 12:45:00,40.85,40.96,40.82,40.88,75000.0,31.3862,31.4707,31.3631,31.4092,75000.0
2011-01-31 12:50:00,40.88,40.97,40.87,40.97,49900.0,31.4092,31.4784,31.4016,31.4784,49900.0
2011-01-31 12:55:00,40.97,40.98,40.81,40.83,89100.0,31.4784,31.4861,31.3555,31.3708,89100.0
2011-01-31 13:00:00,40.84,40.96,40.79,40.91,65900.0,31.3785,31.4707,31.3401,31.4323,65900.0
2011-01-31 13:05:00,40.91,40.97,40.85,40.87,30900.0,31.4323,31.4784,31.3862,31.4016,30900.0
2011-01-31 13:10:00,40.88,40.91,40.75,40.82,65500.0,31.4092,31.4323,31.3094,31.3631,65500.0
2011-01-31 13:15:00,40.83,40.87,40.79,40.8,17400.0,31.3708,31.4016,31.3401,31.3478,17400.0
2011-01-31 13:20:00,40.8,40.89,40.77,40.8,20900.0,31.3478,31.4169,31.3247,31.3478,20900.0
2011-01-31 13:25:00,40.81,40.86,40.81,40.86,14600.0,31.3555,31.3939,31.3555,31.3939,14600.0
2011-01-31 13:30:00,40.86,40.86,40.7,40.77,44900.0,31.3939,31.3939,31.2709,31.3247,44900.0
2011-01-31 13:35:00,40.77,40.83,40.7,40.73,52100.0,31.3247,31.3708,31.2709,31.294,52100.0
2011-01-31 13:40:00,40.72,40.79,40.72,40.79,34600.0,31.2863,31.3401,31.2863,31.3401,34600.0
2011-01-31 13:45:00,40.79,40.85,40.78,40.82,23300.0,31.3401,31.3862,31.3324,31.3631,23300.0
2011-01-31 13:50:00,40.83,40.86,40.72,40.72,53000.0,31.3708,31.3939,31.2863,31.2863,53000.0
2011-01-31 13:55:00,40.71,40.77,40.67,40.73,30400.0,31.2786,31.3247,31.2479,31.294,30400.0
2011-01-31 14:00:00,40.74,40.78,40.72,40.72,15800.0,31.3017,31.3324,31.2863,31.2863,15800.0
2011-01-31 14:05:00,40.72,40.76,40.6,40.64,44600.0,31.2863,31.317,31.1941,31.2248,44600.0
2011-01-31 14:10:00,40.64,40.64,40.5,40.54,53100.0,31.2248,31.2248,31.1173,31.148,53100.0
2011-01-31 14:15:00,40.54,40.64,40.53,40.56,17600.0,31.148,31.2248,31.1403,31.1634,17600.0
2011-01-31 14:20:00,40.56,40.58,40.51,40.54,14500.0,31.1634,31.1787,31.125,31.148,14500.0
2011-01-31 14:25:00,40.54,40.58,40.51,40.51,16300.0,31.148,31.1787,31.125,31.125,16300.0
2011-01-31 14:30:00,40.5,40.5,40.43,40.48,30800.0,31.1173,31.1173,31.0635,31.1019,30800.0
2011-01-31 14:35:00,40.49,40.56,40.44,40.45,28800.0,31.1096,31.1634,31.0712,31.0789,28800.0
2011-01-31 14:40:00,40.45,40.45,40.41,40.43,20000.0,31.0789,31.0789,31.0481,31.0635,20000.0
2011-01-31 14:45:00,40.43,40.46,40.4,40.4,26100.0,31.0635,31.0865,31.0404,31.0404,26100.0
2011-01-31 14:50:00,40.4,40.45,40.36,40.37,31700.0,31.0404,31.0789,31.0097,31.0174,31700.0
2011-01-31 14:55:00,40.37,40.41,40.35,40.36,26500.0,31.0174,31.0481,31.002,31.0097,26500.0
2011-01-31 15:00:00,40.36,40.45,40.35,40.4,31100.0,31.0097,31.0789,31.002,31.0404,31100.0
2011-01-31 15:05:00,40.41,40.5,40.4,40.4,27300.0,31.0481,31.1173,31.0404,31.0404,27300.0
2011-01-31 15:10:00,40.41,40.45,40.37,40.39,26900.0,31.0481,31.0789,31.0174,31.0328,26900.0
2011-01-31 15:15:00,40.4,40.49,40.39,40.41,22000.0,31.0404,31.1096,31.0328,31.0481,22000.0
2011-01-31 15:20:00,40.42,40.46,40.37,40.41,45800.0,31.0558,31.0865,31.0174,31.0481,45800.0
2011-01-31 15:25:00,40.41,40.46,40.38,40.38,34600.0,31.0481,31.0865,31.0251,31.0251,34600.0
2011-01-31 15:30:00,40.39,40.44,40.37,40.44,31800.0,31.0328,31.0712,31.0174,31.0712,31800.0
2011-01-31 15:35:00,40.44,40.47,40.38,40.41,63000.0,31.0712,31.0942,31.0251,31.0481,63000.0
2011-01-31 15:40:00,40.41,40.45,40.38,40.39,50400.0,31.0481,31.0789,31.0251,31.0328,50400.0
2011-01-31 15:45:00,40.39,40.5,40.36,40.38,76800.0,31.0328,31.1173,31.0097,31.0251,76800.0
2011-01-31 15:50:00,40.38,40.4,40.28,40.33,158500.0,31.0251,31.0404,30.9482,30.9867,158500.0
2011-01-31 15:55:00,40.33,40.39,40.3,40.34,148400.0,30.9867,31.0328,30.9636,30.9943,148400.0
2011-02-01 09:30:00,40.73,40.86,40.5,40.59,157300.0,31.294,31.3939,31.1173,31.1864,157300.0
2011-02-01 09:35:00,40.56,40.56,40.28,40.29,150700.0,31.1634,31.1634,30.9482,30.9559,150700.0
2011-02-01 09:40:00,40.3,40.39,40.12,40.24,169400.0,30.9636,31.0328,30.8253,30.9175,169400.0
2011-02-01 09:45:00,40.23,40.64,40.15,40.46,99800.0,30.9098,31.2248,30.8484,31.0865,99800.0
2011-02-01 09:50:00,40.44,40.5,40.35,40.43,38400.0,31.0712,31.1173,31.002,31.0635,38400.0
2011-02-01 09:55:00,40.44,40.54,40.43,40.54,40600.0,31.0712,31.148,31.0635,31.148,40600.0
2011-02-01 10:00:00,40.55,40.56,40.32,40.32,49500.0,31.1557,31.1634,30.979,30.979,49500.0
2011-02-01 10:05:00,40.38,40.43,40.3,40.32,51800.0,31.0251,31.0635,30.9636,30.979,51800.0
2011-02-01 10:10:00,40.31,40.38,40.25,40.31,35200.0,30.9713,31.0251,30.9252,30.9713,35200.0
2011-02-01 10:15:00,40.3,40.5,40.25,40.41,30100.0,30.9636,31.1173,30.9252,31.0481,30100.0
2011-02-01 10:20:00,40.41,40.49,40.35,40.39,53500.0,31.0481,31.1096,31.002,31.0328,53500.0
2011-02-01 10:25:00,40.38,40.48,40.37,40.45,46700.0,31.0251,31.1019,31.0174,31.0789,46700.0
2011-02-01 10:30:00,40.45,40.5,40.39,40.5,53700.0,31.0789,31.1173,31.0328,31.1173,53700.0
2011-02-01 10:35:00,40.49,40.53,40.43,40.46,78800.0,31.1096,31.1403,31.0635,31.0865,78800.0
2011-02-01 10:40:00,40.46,40.48,40.41,40.47,27400.0,31.0865,31.1019,31.0481,31.0942,27400.0
2011-02-01 10:45:00,40.47,40.49,40.35,40.38,50300.0,31.0942,31.1096,31.002,31.0251,50300.0
2011-02-01 10:50:00,40.38,40.48,40.33,40.42,69800.0,31.0251,31.1019,30.9867,31.0558,69800.0
2011-02-01 10:55:00,40.42,40.55,40.42,40.51,121100.0,31.0558,31.1557,31.0558,31.125,121100.0
2011-02-01 11:00:00,40.54,40.55,40.39,40.49,115500.0,31.148,31.1557,31.0328,31.1096,115500.0
2011-02-01 11:05:00,40.49,40.49,40.37,40.39,49700.0,31.1096,31.1096,31.0174,31.0328,49700.0
2011-02-01 11:10:00,40.4,40.45,40.37,40.44,48100.0,31.0404,31.0789,31.0174,31.0712,48100.0
2011-02-01 11:15:00,40.45,40.6,40.39,40.6,120700.0,31.0789,31.1941,31.0328,31.1941,120700.0
2011-02-01 11:20:00,40.6,40.71,40.56,40.59,182700.0,31.1941,31.2786,31.1634,31.1864,182700.0
2011-02-01 11:25:00,40.6,41.22,40.57,41.17,330800.0,31.1941,31.6705,31.1711,31.6321,330800.0
2011-02-01 11:30:00,41.16,41.41,41.07,41.1,451100.0,31.6244,31.8165,31.5552,31.5783,451100.0
2011-02-01 11:35:00,41.1,41.46,41.07,41.22,261700.0,31.5783,31.8549,31.5552,31.6705,261700.0
2011-02-01 11:40:00,41.21,41.3,41.11,41.2,76000.0,31.6628,31.7319,31.586,31.6551,76000.0
2011-02-01 11:45:00,41.25,41.35,41.12,41.18,107200.0,31.6935,31.7704,31.5936,31.6397,107200.0
2011-02-01 11:50:00,41.2,41.32,41.13,41.25,73600.0,31.6551,31.7473,31.6013,31.6935,73600.0
2011-02-01 11:55:00,41.25,41.3,40.95,41.0,149300.0,31.6935,31.7319,31.463,31.5014,149300.0
2011-02-01 12:00:00,41.0,41.14,40.87,41.12,138500.0,31.5014,31.609,31.4016,31.5936,138500.0
2011-02-01 12:05:00,41.09,41.12,41.04,41.07,49100.0,31.5706,31.5936,31.5322,31.5552,49100.0
2011-02-01 12:10:00,41.07,41.08,40.84,41.03,102800.0,31.5552,31.5629,31.3785,31.5245,102800.0
2011-02-01 12:15:00,41.04,41.32,40.97,41.23,176800.0,31.5322,31.7473,31.4784,31.6782,176800.0
2011-02-01 12:20:00,41.23,41.5,41.19,41.5,265100.0,31.6782,31.8856,31.6474,31.8856,265100.0
2011-02-01 12:25:00,41.47,41.5,41.31,41.39,95100.0,31.8626,31.8856,31.7396,31.8011,95100.0
2011-02-01 12:30:00,41.39,41.4,41.27,41.31,80300.0,31.8011,31.8088,31.7089,31.7396,80300.0
2011-02-01 12:35:00,41.34,41.48,41.34,41.34,96800.0,31.7627,31.8702,31.7627,31.7627,96800.0
2011-02-01 12:40:00,41.36,41.42,41.34,41.39,58800.0,31.778,31.8241,31.7627,31.8011,58800.0
2011-02-01 12:45:00,41.42,41.45,41.24,41.28,113900.0,31.8241,31.8472,31.6858,31.7166,113900.0
2011-02-01 12:50:00,41.29,41.5,41.28,41.43,87000.0,31.7243,31.8856,31.7166,31.8318,87000.0
2011-02-01 12:55:00,41.43,41.48,41.34,41.46,66600.0,31.8318,31.8702,31.7627,31.8549,66600.0
2011-02-01 13:00:00,41.45,41.49,41.41,41.48,64600.0,31.8472,31.8779,31.8165,31.8702,64600.0
2011-02-01 13:05:00,41.48,41.58,41.27,41.29,229000.0,31.8702,31.9471,31.7089,31.7243,229000.0
2011-02-01 13:10:00,41.29,41.35,41.25,41.34,116300.0,31.7243,31.7704,31.6935,31.7627,116300.0
2011-02-01 13:15:00,41.35,41.37,41.28,41.32,92100.0,31.7704,31.7857,31.7166,31.7473,92100.0
2011-02-01 13:20:00,41.33,41.35,41.29,41.33,35300.0,31.755,31.7704,31.7243,31.755,35300.0
2011-02-01 13:25:00,41.32,41.35,41.3,41.31,28600.0,31.7473,31.7704,31.7319,31.7396,28600.0
2011-02-01 13:30:00,41.31,41.34,41.3,41.33,26000.0,31.7396,31.7627,31.7319,31.755,26000.0
2011-02-01 13:35:00,41.34,41.4,41.25,41.29,58900.0,31.7627,31.8088,31.6935,31.7243,58900.0
2011-02-01 13:40:00,41.28,41.28,41.15,41.24,71700.0,31.7166,31.7166,31.6167,31.6858,71700.0
2011-02-01 13:45:00,41.24,41.35,41.22,41.3,65800.0,31.6858,31.7704,31.6705,31.7319,65800.0
2011-02-01 13:50:00,41.31,41.41,41.23,41.31,47000.0,31.7396,31.8165,31.6782,31.7396,47000.0
2011-02-01 13:55:00,41.3,41.31,41.25,41.27,62200.0,31.7319,31.7396,31.6935,31.7089,62200.0
2011-02-01 14:00:00,41.27,41.27,41.18,41.23,41800.0,31.7089,31.7089,31.6397,31.6782,41800.0
2011-02-01 14:05:00,41.23,41.29,41.19,41.23,29700.0,31.6782,31.7243,31.6474,31.6782,29700.0
2011-02-01 14:10:00,41.22,41.3,41.22,41.23,26700.0,31.6705,31.7319,31.6705,31.6782,26700.0
2011-02-01 14:15:00,41.24,41.29,41.24,41.29,10100.0,31.6858,31.7243,31.6858,31.7243,10100.0
2011-02-01 14:20:00,41.27,41.28,41.19,41.26,21200.0,31.7089,31.7166,31.6474,31.7012,21200.0
2011-02-01 14:25:00,41.26,41.3,41.2,41.26,33000.0,31.7012,31.7319,31.6551,31.7012,33000.0
2011-02-01 14:30:00,41.26,41.26,41.15,41.15,35300.0,31.7012,31.7012,31.6167,31.6167,35300.0
2011-02-01 14:35:00,41.14,41.28,41.14,41.23,37400.0,31.609,31.7166,31.609,31.6782,37400.0
2011-02-01 14:40:00,41.23,41.27,41.2,41.25,28500.0,31.6782,31.7089,31.6551,31.6935,28500.0
2011-02-01 14:45:00,41.27,41.32,41.25,41.3,63600.0,31.7089,31.7473,31.6935,31.7319,63600.0
2011-02-01 14:50:00,41.32,41.32,41.11,41.2,94400.0,31.7473,31.7473,31.586,31.6551,94400.0
2011-02-01 14:55:00,41.2,41.29,41.18,41.25,40200.0,31.6551,31.7243,31.6397,31.6935,40200.0
2011-02-01 15:00:00,41.25,41.3,41.2,41.3,39100.0,31.6935,31.7319,31.6551,31.7319,39100.0
2011-02-01 15:05:00,41.3,41.3,41.17,41.18,39400.0,31.7319,31.7319,31.6321,31.6397,39400.0
2011-02-01 15:10:00,41.18,41.25,41.15,41.22,31600.0,31.6397,31.6935,31.6167,31.6705,31600.0
2011-02-01 15:15:00,41.23,41.26,41.17,41.18,48100.0,31.6782,31.7012,31.6321,31.6397,48100.0
2011-02-01 15:20:00,41.18,41.2,41.14,41.15,51300.0,31.6397,31.6551,31.609,31.6167,51300.0
2011-02-01 15:25:00,41.15,41.2,41.12,41.15,36600.0,31.6167,31.6551,31.5936,31.6167,36600.0
2011-02-01 15:30:00,41.13,41.17,41.07,41.1,73300.0,31.6013,31.6321,31.5552,31.5783,73300.0
2011-02-01 15:35:00,41.1,41.22,41.06,41.18,117300.0,31.5783,31.6705,31.5475,31.6397,117300.0
2011-02-01 15:40:00,41.16,41.18,41.08,41.14,46800.0,31.6244,31.6397,31.5629,31.609,46800.0
2011-02-01 15:45:00,41.15,41.25,41.13,41.18,127200.0,31.6167,31.6935,31.6013,31.6397,127200.0
2011-02-01 15:50:00,41.17,41.19,41.03,41.05,117800.0,31.6321,31.6474,31.5245,31.5399,117800.0
2011-02-01 15:55:00,41.05,41.15,41.05,41.07,199900.0,31.5399,31.6167,31.5399,31.5552,199900.0
2011-02-02 09:30:00,41.13,41.2,40.88,41.04,207600.0,31.6013,31.6551,31.4092,31.5322,207600.0
2011-02-02 09:35:00,41.03,41.77,41.03,41.7,265900.0,31.5245,32.093,31.5245,32.0393,265900.0
2011-02-02 09:40:00,41.67,41.88,41.65,41.81,351900.0,32.0162,32.1776,32.0009,32.1238,351900.0
2011-02-02 09:45:00,41.81,41.93,41.53,41.7,266100.0,32.1238,32.216,31.9087,32.0393,266100.0
2011-02-02 09:50:00,41.71,41.8,41.62,41.75,118600.0,32.0469,32.1161,31.9778,32.0777,118600.0
2011-02-02 09:55:00,41.74,42.05,41.73,42.0,308100.0,32.07,32.3082,32.0623,32.2698,308100.0
2011-02-02 10:00:00,42.0,42.13,41.89,41.96,314900.0,32.2698,32.3696,32.1852,32.239,314900.0
2011-02-02 10:05:00,41.94,41.97,41.74,41.85,92800.0,32.2237,32.2467,32.07,32.1545,92800.0
2011-02-02 10:10:00,41.86,41.95,41.8,41.81,119000.0,32.1622,32.2313,32.1161,32.1238,119000.0
2011-02-02 10:15:00,41.8,41.94,41.79,41.8,243500.0,32.1161,32.2237,32.1084,32.1161,243500.0
2011-02-02 10:20:00,41.8,41.88,41.55,41.62,152400.0,32.1161,32.1776,31.924,31.9778,152400.0
2011-02-02 10:25:00,41.57,41.68,41.51,41.63,94300.0,31.9394,32.0239,31.8933,31.9855,94300.0
2011-02-02 10:30:00,41.61,41.63,41.51,41.57,56900.0,31.9701,31.9855,31.8933,31.9394,56900.0
2011-02-02 10:35:00,41.58,41.58,41.4,41.44,90500.0,31.9471,31.9471,31.8088,31.8395,90500.0
2011-02-02 10:40:00,41.42,41.58,41.4,41.46,58400.0,31.8241,31.9471,31.8088,31.8549,58400.0
2011-02-02 10:45:00,41.5,41.6,41.47,41.57,29000.0,31.8856,31.9624,31.8626,31.9394,29000.0
2011-02-02 10:50:00,41.58,41.67,41.53,41.65,37900.0,31.9471,32.0162,31.9087,32.0009,37900.0
2011-02-02 10:55:00,41.65,41.72,41.55,41.63,67900.0,32.0009,32.0546,31.924,31.9855,67900.0
2011-02-02 11:00:00,41.63,41.74,41.55,41.58,103000.0,31.9855,32.07,31.924,31.9471,103000.0
2011-02-02 11:05:00,41.58,41.64,41.53,41.53,31700.0,31.9471,31.9932,31.9087,31.9087,31700.0
2011-02-02 11:10:00,41.55,41.55,41.45,41.47,40800.0,31.924,31.924,31.8472,31.8626,40800.0
2011-02-02 11:15:00,41.47,41.49,41.4,41.42,37200.0,31.8626,31.8779,31.8088,31.8241,37200.0
2011-02-02 11:20:00,41.43,41.6,41.43,41.57,56000.0,31.8318,31.9624,31.8318,31.9394,56000.0
2011-02-02 11:25:00,41.56,41.59,41.4,41.42,81600.0,31.9317,31.9548,31.8088,31.8241,81600.0
2011-02-02 11:30:00,41.41,41.41,41.25,41.41,112200.0,31.8165,31.8165,31.6935,31.8165,112200.0
2011-02-02 11:35:00,41.42,41.45,41.18,41.18,99000.0,31.8241,31.8472,31.6397,31.6397,99000.0
2011-02-02 11:40:00,41.19,41.3,41.13,41.23,109700.0,31.6474,31.7319,31.6013,31.6782,109700.0
2011-02-02 11:45:00,41.22,41.6,41.18,41.5,271800.0,31.6705,31.9624,31.6397,31.8856,271800.0
2011-02-02 11:50:00,41.49,41.66,41.45,41.52,104700.0,31.8779,32.0085,31.8472,31.901,104700.0
2011-02-02 11:55:00,41.51,41.67,41.46,41.67,89700.0,31.8933,32.0162,31.8549,32.0162,89700.0
2011-02-02 12:00:00,41.66,41.87,41.34,41.34,357700.0,32.0085,32.1699,31.7627,31.7627,357700.0
2011-02-02 12:05:00,41.32,41.45,41.2,41.32,292900.0,31.7473,31.8472,31.6551,31.7473,292900.0
2011-02-02 12:10:00,41.33,41.44,41.31,41.42,89600.0,31.755,31.8395,31.7396,31.8241,89600.0
2011-02-02 12:15:00,41.42,41.5,41.25,41.29,178700.0,31.8241,31.8856,31.6935,31.7243,178700.0
2011-02-02 12:20:00,41.29,41.32,41.1,41.14,146000.0,31.7243,31.7473,31.5783,31.609,146000.0
2011-02-02 12:25:00,41.15,41.3,41.15,41.22,58000.0,31.6167,31.7319,31.6167,31.6705,58000.0
2011-02-02 12:30:00,41.23,41.23,41.04,41.09,90400.0,31.6782,31.6782,31.5322,31.5706,90400.0
2011-02-02 12:35:00,41.1,41.13,41.03,41.1,70300.0,31.5783,31.6013,31.5245,31.5783,70300.0
2011-02-02 12:40:00,41.1,41.12,41.06,41.1,147600.0,31.5783,31.5936,31.5475,31.5783,147600.0
2011-02-02 12:45:00,41.12,41.12,41.06,41.1,23600.0,31.5936,31.5936,31.5475,31.5783,23600.0
2011-02-02 12:50:00,41.1,41.12,41.06,41.1,68100.0,31.5783,31.5936,31.5475,31.5783,68100.0
2011-02-02 12:55:00,41.09,41.15,41.08,41.1,75300.0,31.5706,31.6167,31.5629,31.5783,75300.0
2011-02-02 13:00:00,41.09,41.16,41.06,41.15,35600.0,31.5706,31.6244,31.5475,31.6167,35600.0
2011-02-02 13:05:00,41.15,41.17,41.12,41.17,22100.0,31.6167,31.6321,31.5936,31.6321,22100.0
2011-02-02 13:10:00,41.16,41.26,41.15,41.16,83700.0,31.6244,31.7012,31.6167,31.6244,83700.0
2011-02-02 13:15:00,41.17,41.22,41.13,41.16,30600.0,31.6321,31.6705,31.6013,31.6244,30600.0
2011-02-02 13:20:00,41.16,41.31,41.16,41.31,45500.0,31.6244,31.7396,31.6244,31.7396,45500.0
2011-02-02 13:25:00,41.31,41.34,41.24,41.26,73600.0,31.7396,31.7627,31.6858,31.7012,73600.0
2011-02-02 13:30:00,41.26,41.29,41.24,41.25,17100.0,31.7012,31.7243,31.6858,31.6935,17100.0
2011-02-02 13:35:00,41.25,41.26,41.1,41.12,69900.0,31.6935,31.7012,31.5783,31.5936,69900.0
2011-02-02 13:40:00,41.11,41.24,41.07,41.21,47200.0,31.586,31.6858,31.5552,31.6628,47200.0
2011-02-02 13:45:00,41.22,41.22,41.16,41.17,21900.0,31.6705,31.6705,31.6244,31.6321,21900.0
2011-02-02 13:50:00,41.17,41.26,41.17,41.26,27800.0,31.6321,31.7012,31.6321,31.7012,27800.0
2011-02-02 13:55:00,41.26,41.29,41.22,41.26,44800.0,31.7012,31.7243,31.6705,31.7012,44800.0
2011-02-02 14:00:00,41.27,41.34,41.24,41.31,29600.0,31.7089,31.7627,31.6858,31.7396,29600.0
2011-02-02 14:05:00,41.32,41.33,41.28,41.28,33100.0,31.7473,31.755,31.7166,31.7166,33100.0
2011-02-02 14:10:00,41.28,41.33,41.26,41.32,66300.0,31.7166,31.755,31.7012,31.7473,66300.0
2011-02-02 14:15:00,41.32,41.43,41.31,41.38,43000.0,31.7473,31.8318,31.7396,31.7934,43000.0
2011-02-02 14:20:00,41.37,41.37,41.3,41.33,26600.0,31.7857,31.7857,31.7319,31.755,26600.0
2011-02-02 14:25:00,41.35,41.41,41.3,41.35,17800.0,31.7704,31.8165,31.7319,31.7704,17800.0
2011-02-02 14:30:00,41.34,41.39,41.27,41.28,35400.0,31.7627,31.8011,31.7089,31.7166,35400.0
2011-02-02 14:35:00,41.28,41.33,41.25,41.25,50400.0,31.7166,31.755,31.6935,31.6935,50400.0
2011-02-02 14:40:00,41.26,41.26,41.14,41.14,52400.0,31.7012,31.7012,31.609,31.609,52400.0
2011-02-02 14:45:00,41.14,41.23,41.13,41.21,31100.0,31.609,31.6782,31.6013,31.6628,31100.0
2011-02-02 14:50:00,41.21,41.24,41.16,41.18,32100.0,31.6628,31.6858,31.6244,31.6397,32100.0
2011-02-02 14:55:00,41.18,41.27,41.16,41.16,42200.0,31.6397,31.7089,31.6244,31.6244,42200.0
2011-02-02 15:00:00,41.16,41.28,41.14,41.22,36900.0,31.6244,31.7166,31.609,31.6705,36900.0
2011-02-02 15:05:00,41.23,41.27,41.19,41.23,31400.0,31.6782,31.7089,31.6474,31.6782,31400.0
2011-02-02 15:10:00,41.22,41.26,41.14,41.19,56100.0,31.6705,31.7012,31.609,31.6474,56100.0
2011-02-02 15:15:00,41.18,41.23,41.17,41.2,42400.0,31.6397,31.6782,31.6321,31.6551,42400.0
2011-02-02 15:20:00,41.22,41.25,41.2,41.21,28400.0,31.6705,31.6935,31.6551,31.6628,28400.0
2011-02-02 15:25:00,41.21,41.22,41.09,41.11,43000.0,31.6628,31.6705,31.5706,31.586,43000.0
2011-02-02 15:30:00,41.12,41.13,41.06,41.11,71500.0,31.5936,31.6013,31.5475,31.586,71500.0
2011-02-02 15:35:00,41.11,41.14,41.1,41.13,46400.0,31.586,31.609,31.5783,31.6013,46400.0
2011-02-02 15:40:00,41.12,41.14,41.1,41.12,40600.0,31.5936,31.609,31.5783,31.5936,40600.0
2011-02-02 15:45:00,41.12,41.17,41.11,41.14,77600.0,31.5936,31.6321,31.586,31.609,77600.0
2011-02-02 15:50:00,41.15,41.15,41.06,41.08,134000.0,31.6167,31.6167,31.5475,31.5629,134000.0
2011-02-02 15:55:00,41.08,41.16,41.06,41.13,157600.0,31.5629,31.6244,31.5475,31.6013,157600.0
2011-02-03 09:30:00,41.09,41.13,40.75,40.9,217000.0,31.5706,31.6013,31.3094,31.4246,217000.0
2011-02-03 09:35:00,40.86,40.93,40.7,40.71,100000.0,31.3939,31.4477,31.2709,31.2786,100000.0
2011-02-03 09:40:00,40.71,40.78,40.53,40.58,133300.0,31.2786,31.3324,31.1403,31.1787,133300.0
2011-02-03 09:45:00,40.58,40.72,40.51,40.59,79300.0,31.1787,31.2863,31.125,31.1864,79300.0
2011-02-03 09:50:00,40.59,40.7,40.58,40.66,66000.0,31.1864,31.2709,31.1787,31.2402,66000.0
2011-02-03 09:55:00,40.66,40.81,40.62,40.68,96400.0,31.2402,31.3555,31.2095,31.2556,96400.0
2011-02-03 10:00:00,40.68,40.88,40.66,40.66,144000.0,31.2556,31.4092,31.2402,31.2402,144000.0
2011-02-03 10:05:00,40.67,40.67,40.53,40.57,111600.0,31.2479,31.2479,31.1403,31.1711,111600.0
2011-02-03 10:10:00,40.56,40.57,40.36,40.36,143700.0,31.1634,31.1711,31.0097,31.0097,143700.0
2011-02-03 10:15:00,40.36,40.44,40.32,40.38,80100.0,31.0097,31.0712,30.979,31.0251,80100.0
2011-02-03 10:20:00,40.39,40.5,40.39,40.46,63000.0,31.0328,31.1173,31.0328,31.0865,63000.0
2011-02-03 10:25:00,40.46,40.55,40.43,40.52,40300.0,31.0865,31.1557,31.0635,31.1326,40300.0
2011-02-03 10:30:00,40.54,40.54,40.44,40.44,67200.0,31.148,31.148,31.0712,31.0712,67200.0
2011-02-03 10:35:00,40.46,40.46,40.39,40.43,52700.0,31.0865,31.0865,31.0328,31.0635,52700.0
2011-02-03 10:40:00,40.43,40.85,40.42,40.83,197800.0,31.0635,31.3862,31.0558,31.3708,197800.0
2011-02-03 10:45:00,40.84,40.86,40.63,40.63,81500.0,31.3785,31.3939,31.2172,31.2172,81500.0
2011-02-03 10:50:00,40.64,40.7,40.57,40.66,74600.0,31.2248,31.2709,31.1711,31.2402,74600.0
2011-02-03 10:55:00,40.65,40.73,40.65,40.67,26600.0,31.2325,31.294,31.2325,31.2479,26600.0
2011-02-03 11:00:00,40.68,40.69,40.59,40.61,29500.0,31.2556,31.2633,31.1864,31.2018,29500.0
2011-02-03 11:05:00,40.62,40.64,40.5,40.55,51200.0,31.2095,31.2248,31.1173,31.1557,51200.0
2011-02-03 11:10:00,40.53,40.58,40.52,40.55,19000.0,31.1403,31.1787,31.1326,31.1557,19000.0
2011-02-03 11:15:00,40.55,40.65,40.5,40.65,42600.0,31.1557,31.2325,31.1173,31.2325,42600.0
2011-02-03 11:20:00,40.65,40.67,40.58,40.66,109400.0,31.2325,31.2479,31.1787,31.2402,109400.0
2011-02-03 11:25:00,40.65,40.67,40.57,40.63,90700.0,31.2325,31.2479,31.1711,31.2172,90700.0
2011-02-03 11:30:00,40.63,40.79,40.62,40.71,148800.0,31.2172,31.3401,31.2095,31.2786,148800.0
2011-02-03 11:35:00,40.7,40.83,40.66,40.77,145500.0,31.2709,31.3708,31.2402,31.3247,145500.0
2011-02-03 11:40:00,40.77,40.79,40.7,40.72,89100.0,31.3247,31.3401,31.2709,31.2863,89100.0
2011-02-03 11:45:00,40.72,40.72,40.61,40.62,32600.0,31.2863,31.2863,31.2018,31.2095,32600.0
2011-02-03 11:50:00,40.63,40.66,40.6,40.65,35400.0,31.2172,31.2402,31.1941,31.2325,35400.0
2011-02-03 11:55:00,40.64,40.69,40.61,40.61,56400.0,31.2248,31.2633,31.2018,31.2018,56400.0
2011-02-03 12:00:00,40.61,40.62,40.54,40.54,48300.0,31.2018,31.2095,31.148,31.148,48300.0
2011-02-03 12:05:00,40.54,40.55,40.5,40.53,36300.0,31.148,31.1557,31.1173,31.1403,36300.0
2011-02-03 12:10:00,40.53,40.68,40.53,40.62,20700.0,31.1403,31.2556,31.1403,31.2095,20700.0
2011-02-03 12:15:00,40.62,40.72,40.62,40.71,78300.0,31.2095,31.2863,31.2095,31.2786,78300.0
2011-02-03 12:20:00,40.71,40.75,40.65,40.72,105700.0,31.2786,31.3094,31.2325,31.2863,105700.0
2011-02-03 12:25:00,40.73,40.77,40.71,40.75,68200.0,31.294,31.3247,31.2786,31.3094,68200.0
2011-02-03 12:30:00,40.75,40.77,40.7,40.7,27300.0,31.3094,31.3247,31.2709,31.2709,27300.0
2011-02-03 12:35:00,40.71,40.74,40.7,40.73,20000.0,31.2786,31.3017,31.2709,31.294,20000.0
2011-02-03 12:40:00,40.73,40.74,40.69,40.7,23300.0,31.294,31.3017,31.2633,31.2709,23300.0
2011-02-03 12:45:00,40.68,40.74,40.65,40.67,20700.0,31.2556,31.3017,31.2325,31.2479,20700.0
2011-02-03 12:50:00,40.67,40.68,40.63,40.66,57800.0,31.2479,31.2556,31.2172,31.2402,57800.0
2011-02-03 12:55:00,40.65,40.66,40.62,40.64,32200.0,31.2325,31.2402,31.2095,31.2248,32200.0
2011-02-03 13:00:00,40.63,40.64,40.61,40.61,23700.0,31.2172,31.2248,31.2018,31.2018,23700.0
2011-02-03 13:05:00,40.62,40.62,40.56,40.56,92800.0,31.2095,31.2095,31.1634,31.1634,92800.0
2011-02-03 13:10:00,40.56,40.68,40.56,40.67,32600.0,31.1634,31.2556,31.1634,31.2479,32600.0
2011-02-03 13:15:00,40.69,40.7,40.61,40.62,31800.0,31.2633,31.2709,31.2018,31.2095,31800.0
2011-02-03 13:20:00,40.64,40.66,40.6,40.62,21100.0,31.2248,31.2402,31.1941,31.2095,21100.0
2011-02-03 13:25:00,40.62,40.69,40.61,40.66,44600.0,31.2095,31.2633,31.2018,31.2402,44600.0
2011-02-03 13:30:00,40.67,40.72,40.67,40.69,32400.0,31.2479,31.2863,31.2479,31.2633,32400.0
2011-02-03 13:35:00,40.7,40.77,40.69,40.73,56500.0,31.2709,31.3247,31.2633,31.294,56500.0
2011-02-03 13:40:00,40.74,40.78,40.61,40.65,71900.0,31.3017,31.3324,31.2018,31.2325,71900.0
2011-02-03 13:45:00,40.64,40.64,40.6,40.63,18900.0,31.2248,31.2248,31.1941,31.2172,18900.0
2011-02-03 13:50:00,40.61,40.64,40.52,40.52,40600.0,31.2018,31.2248,31.1326,31.1326,40600.0
2011-02-03 13:55:00,40.52,40.63,40.52,40.63,21200.0,31.1326,31.2172,31.1326,31.2172,21200.0
2011-02-03 14:00:00,40.61,40.67,40.58,40.65,18500.0,31.2018,31.2479,31.1787,31.2325,18500.0
2011-02-03 14:05:00,40.66,40.67,40.58,40.67,19800.0,31.2402,31.2479,31.1787,31.2479,19800.0
2011-02-03 14:10:00,40.67,40.68,40.6,40.62,21600.0,31.2479,31.2556,31.1941,31.2095,21600.0
2011-02-03 14:15:00,40.63,40.66,40.62,40.65,11900.0,31.2172,31.2402,31.2095,31.2325,11900.0
2011-02-03 14:20:00,40.65,40.67,40.62,40.67,21600.0,31.2325,31.2479,31.2095,31.2479,21600.0
2011-02-03 14:25:00,40.64,40.65,40.6,40.61,34200.0,31.2248,31.2325,31.1941,31.2018,34200.0
2011-02-03 14:30:00,40.62,40.66,40.61,40.63,19200.0,31.2095,31.2402,31.2018,31.2172,19200.0
2011-02-03 14:35:00,40.63,40.64,40.55,40.55,16600.0,31.2172,31.2248,31.1557,31.1557,16600.0
2011-02-03 14:40:00,40.55,40.64,40.55,40.61,23700.0,31.1557,31.2248,31.1557,31.2018,23700.0
2011-02-03 14:45:00,40.61,40.65,40.6,40.63,36000.0,31.2018,31.2325,31.1941,31.2172,36000.0
2011-02-03 14:50:00,40.62,40.66,40.56,40.59,36000.0,31.2095,31.2402,31.1634,31.1864,36000.0
2011-02-03 14:55:00,40.58,40.65,40.58,40.61,39400.0,31.1787,31.2325,31.1787,31.2018,39400.0
2011-02-03 15:00:00,40.61,40.67,40.6,40.65,44000.0,31.2018,31.2479,31.1941,31.2325,44000.0
2011-02-03 15:05:00,40.66,40.68,40.63,40.65,42700.0,31.2402,31.2556,31.2172,31.2325,42700.0
2011-02-03 15:10:00,40.65,40.66,40.61,40.62,36800.0,31.2325,31.2402,31.2018,31.2095,36800.0
2011-02-03 15:15:00,40.63,40.66,40.6,40.64,33000.0,31.2172,31.2402,31.1941,31.2248,33000.0
2011-02-03 15:20:00,40.64,40.75,40.64,40.65,104100.0,31.2248,31.3094,31.2248,31.2325,104100.0
2011-02-03 15:25:00,40.66,40.72,40.66,40.69,24900.0,31.2402,31.2863,31.2402,31.2633,24900.0
2011-02-03 15:30:00,40.7,40.77,40.69,40.75,56800.0,31.2709,31.3247,31.2633,31.3094,56800.0
2011-02-03 15:35:00,40.74,40.75,40.64,40.69,75200.0,31.3017,31.3094,31.2248,31.2633,75200.0
2011-02-03 15:40:00,40.68,40.73,40.58,40.58,109500.0,31.2556,31.294,31.1787,31.1787,109500.0
2011-02-03 15:45:00,40.61,40.68,40.6,40.68,133600.0,31.2018,31.2556,31.1941,31.2556,133600.0
2011-02-03 15:50:00,40.68,40.71,40.59,40.63,124300.0,31.2556,31.2786,31.1864,31.2172,124300.0
2011-02-03 15:55:00,40.62,40.67,40.57,40.58,170300.0,31.2095,31.2479,31.1711,31.1787,170300.0
2011-02-04 09:30:00,40.66,40.7,40.53,40.64,151700.0,31.2402,31.2709,31.1403,31.2248,151700.0
2011-02-04 09:35:00,40.64,40.68,40.3,40.3,150700.0,31.2248,31.2556,30.9636,30.9636,150700.0
2011-02-04 09:40:00,40.3,40.35,40.2,40.21,126000.0,30.9636,31.002,30.8868,30.8945,126000.0
2011-02-04 09:45:00,40.21,40.25,40.1,40.23,99300.0,30.8945,30.9252,30.8099,30.9098,99300.0
2011-02-04 09:50:00,40.24,40.25,40.1,40.18,104100.0,30.9175,30.9252,30.8099,30.8714,104100.0
2011-02-04 09:55:00,40.16,40.18,40.06,40.08,135100.0,30.856,30.8714,30.7792,30.7946,135100.0
2011-02-04 10:00:00,40.08,40.15,40.06,40.13,114900.0,30.7946,30.8484,30.7792,30.833,114900.0
2011-02-04 10:05:00,40.13,40.14,40.1,40.11,78700.0,30.833,30.8407,30.8099,30.8176,78700.0
2011-02-04 10:10:00,40.11,40.12,40.05,40.06,94600.0,30.8176,30.8253,30.7715,30.7792,94600.0
2011-02-04 10:15:00,40.06,40.12,40.03,40.12,137800.0,30.7792,30.8253,30.7562,30.8253,137800.0
2011-02-04 10:20:00,40.11,40.14,40.05,40.05,113000.0,30.8176,30.8407,30.7715,30.7715,113000.0
2011-02-04 10:25:00,40.06,40.07,40.03,40.05,170700.0,30.7792,30.7869,30.7562,30.7715,170700.0
2011-02-04 10:30:00,40.06,40.14,40.04,40.12,126900.0,30.7792,30.8407,30.7638,30.8253,126900.0
2011-02-04 10:35:00,40.12,40.19,40.12,40.17,164000.0,30.8253,30.8791,30.8253,30.8637,164000.0
2011-02-04 10:40:00,40.17,40.17,40.06,40.06,121100.0,30.8637,30.8637,30.7792,30.7792,121100.0
2011-02-04 10:45:00,40.07,40.08,39.85,39.92,419500.0,30.7869,30.7946,30.6179,30.6716,419500.0
2011-02-04 10:50:00,39.92,39.95,39.65,39.66,305600.0,30.6716,30.6947,30.4642,30.4719,305600.0
2011-02-04 10:55:00,39.65,39.69,39.52,39.64,206000.0,30.4642,30.4949,30.3643,30.4565,206000.0
2011-02-04 11:00:00,39.65,39.71,39.59,39.63,156600.0,30.4642,30.5103,30.4181,30.4488,156600.0
2011-02-04 11:05:00,39.62,39.7,39.61,39.7,73600.0,30.4411,30.5026,30.4335,30.5026,73600.0
2011-02-04 11:10:00,39.7,39.72,39.63,39.63,83100.0,30.5026,30.518,30.4488,30.4488,83100.0
2011-02-04 11:15:00,39.65,39.78,39.63,39.72,79500.0,30.4642,30.5641,30.4488,30.518,79500.0
2011-02-04 11:20:00,39.73,39.85,39.65,39.67,128600.0,30.5257,30.6179,30.4642,30.4796,128600.0
2011-02-04 11:25:00,39.68,39.7,39.63,39.68,30200.0,30.4872,30.5026,30.4488,30.4872,30200.0
2011-02-04 11:30:00,39.68,39.9,39.68,39.83,98100.0,30.4872,30.6563,30.4872,30.6025,98100.0
2011-02-04 11:35:00,39.83,39.92,39.83,39.85,55800.0,30.6025,30.6716,30.6025,30.6179,55800.0
2011-02-04 11:40:00,39.85,39.85,39.76,39.81,57100.0,30.6179,30.6179,30.5487,30.5871,57100.0
2011-02-04 11:45:00,39.82,39.9,39.82,39.9,31700.0,30.5948,30.6563,30.5948,30.6563,31700.0
2011-02-04 11:50:00,39.91,40.02,39.89,39.98,48700.0,30.664,30.7485,30.6486,30.7177,48700.0
2011-02-04 11:55:00,39.99,40.15,39.9,39.95,149900.0,30.7254,30.8484,30.6563,30.6947,149900.0
2011-02-04 12:00:00,39.93,40.05,39.93,39.96,66500.0,30.6793,30.7715,30.6793,30.7024,66500.0
2011-02-04 12:05:00,39.96,40.0,39.87,39.88,31500.0,30.7024,30.7331,30.6332,30.6409,31500.0
2011-02-04 12:10:00,39.87,39.94,39.87,39.92,57400.0,30.6332,30.687,30.6332,30.6716,57400.0
2011-02-04 12:15:00,39.9,39.92,39.82,39.9,31300.0,30.6563,30.6716,30.5948,30.6563,31300.0
2011-02-04 12:20:00,39.9,40.01,39.89,39.93,55100.0,30.6563,30.7408,30.6486,30.6793,55100.0
2011-02-04 12:25:00,39.93,39.95,39.86,39.95,63500.0,30.6793,30.6947,30.6255,30.6947,63500.0
2011-02-04 12:30:00,39.94,40.01,39.9,40.0,56800.0,30.687,30.7408,30.6563,30.7331,56800.0
2011-02-04 12:35:00,40.0,40.01,39.99,40.0,49300.0,30.7331,30.7408,30.7254,30.7331,49300.0
2011-02-04 12:40:00,40.0,40.01,39.99,39.99,33100.0,30.7331,30.7408,30.7254,30.7254,33100.0
2011-02-04 12:45:00,40.0,40.02,39.99,40.0,25400.0,30.7331,30.7485,30.7254,30.7331,25400.0
2011-02-04 12:50:00,40.0,40.03,39.97,40.02,20100.0,30.7331,30.7562,30.7101,30.7485,20100.0
2011-02-04 12:55:00,40.02,40.03,39.93,39.97,33100.0,30.7485,30.7562,30.6793,30.7101,33100.0
2011-02-04 13:00:00,39.97,40.0,39.97,40.0,16900.0,30.7101,30.7331,30.7101,30.7331,16900.0
2011-02-04 13:05:00,39.99,40.0,39.96,39.99,18200.0,30.7254,30.7331,30.7024,30.7254,18200.0
2011-02-04 13:10:00,40.0,40.01,39.96,39.98,27100.0,30.7331,30.7408,30.7024,30.7177,27100.0
2011-02-04 13:15:00,39.97,40.0,39.97,39.98,17900.0,30.7101,30.7331,30.7101,30.7177,17900.0
2011-02-04 13:20:00,39.98,40.0,39.96,39.97,24400.0,30.7177,30.7331,30.7024,30.7101,24400.0
2011-02-04 13:25:00,39.98,40.0,39.97,39.97,17700.0,30.7177,30.7331,30.7101,30.7101,17700.0
2011-02-04 13:30:00,39.98,40.0,39.97,39.99,23400.0,30.7177,30.7331,30.7101,30.7254,23400.0
2011-02-04 13:35:00,39.98,40.03,39.98,40.02,17900.0,30.7177,30.7562,30.7177,30.7485,17900.0
2011-02-04 13:40:00,40.04,40.09,39.97,39.98,33200.0,30.7638,30.8023,30.7101,30.7177,33200.0
2011-02-04 13:45:00,39.98,40.0,39.95,39.99,33100.0,30.7177,30.7331,30.6947,30.7254,33100.0
2011-02-04 13:50:00,39.99,40.03,39.98,40.0,30000.0,30.7254,30.7562,30.7177,30.7331,30000.0
2011-02-04 13:55:00,40.0,40.0,39.97,40.0,19400.0,30.7331,30.7331,30.7101,30.7331,19400.0
2011-02-04 14:00:00,40.0,40.0,39.99,39.99,11200.0,30.7331,30.7331,30.7254,30.7254,11200.0
2011-02-04 14:05:00,39.99,40.0,39.95,40.0,35400.0,30.7254,30.7331,30.6947,30.7331,35400.0
2011-02-04 14:10:00,39.99,40.01,39.96,39.97,26500.0,30.7254,30.7408,30.7024,30.7101,26500.0
2011-02-04 14:15:00,39.98,40.0,39.96,40.0,21000.0,30.7177,30.7331,30.7024,30.7331,21000.0
2011-02-04 14:20:00,39.99,39.99,39.98,39.98,15400.0,30.7254,30.7254,30.7177,30.7177,15400.0
2011-02-04 14:25:00,39.99,40.0,39.97,39.99,35600.0,30.7254,30.7331,30.7101,30.7254,35600.0
2011-02-04 14:30:00,39.99,40.0,39.97,39.99,19100.0,30.7254,30.7331,30.7101,30.7254,19100.0
2011-02-04 14:35:00,39.99,40.04,39.98,39.99,83000.0,30.7254,30.7638,30.7177,30.7254,83000.0
2011-02-04 14:40:00,39.98,40.0,39.94,40.0,55600.0,30.7177,30.7331,30.687,30.7331,55600.0
2011-02-04 14:45:00,39.99,40.02,39.95,40.01,48500.0,30.7254,30.7485,30.6947,30.7408,48500.0
2011-02-04 14:50:00,40.01,40.03,39.94,39.97,73300.0,30.7408,30.7562,30.687,30.7101,73300.0
2011-02-04 14:55:00,39.97,40.02,39.96,39.97,67500.0,30.7101,30.7485,30.7024,30.7101,67500.0
2011-02-04 15:00:00,39.98,40.0,39.93,39.93,62200.0,30.7177,30.7331,30.6793,30.6793,62200.0
2011-02-04 15:05:00,39.93,40.01,39.87,39.9,163200.0,30.6793,30.7408,30.6332,30.6563,163200.0
2011-02-04 15:10:00,39.9,40.02,39.89,39.91,140500.0,30.6563,30.7485,30.6486,30.664,140500.0
2011-02-04 15:15:00,39.92,40.0,39.91,39.98,26400.0,30.6716,30.7331,30.664,30.7177,26400.0
2011-02-04 15:20:00,39.99,40.0,39.98,39.99,34700.0,30.7254,30.7331,30.7177,30.7254,34700.0
2011-02-04 15:25:00,39.99,40.01,39.96,39.99,36000.0,30.7254,30.7408,30.7024,30.7254,36000.0
2011-02-04 15:30:00,39.99,40.1,39.99,40.02,142700.0,30.7254,30.8099,30.7254,30.7485,142700.0
2011-02-04 15:35:00,40.01,40.06,39.98,39.99,68300.0,30.7408,30.7792,30.7177,30.7254,68300.0
2011-02-04 15:40:00,39.98,40.0,39.98,39.99,60900.0,30.7177,30.7331,30.7177,30.7254,60900.0
2011-02-04 15:45:00,39.99,40.05,39.98,40.0,92300.0,30.7254,30.7715,30.7177,30.7331,92300.0
2011-02-04 15:50:00,40.01,40.01,39.99,40.0,109500.0,30.7408,30.7408,30.7254,30.7331,109500.0
2011-02-04 15:55:00,40.0,40.02,39.96,39.97,181100.0,30.7331,30.7485,30.7024,30.7101,181100.0
2011-02-07 09:30:00,40.48,40.6,40.23,40.39,189100.0,31.1019,31.1941,30.9098,31.0328,189100.0
2011-02-07 09:35:00,40.38,40.41,40.19,40.19,122200.0,31.0251,31.0481,30.8791,30.8791,122200.0
2011-02-07 09:40:00,40.2,40.4,40.19,40.36,156800.0,30.8868,31.0404,30.8791,31.0097,156800.0
2011-02-07 09:45:00,40.36,40.47,40.35,40.46,107000.0,31.0097,31.0942,31.002,31.0865,107000.0
2011-02-07 09:50:00,40.49,40.85,40.47,40.58,351300.0,31.1096,31.3862,31.0942,31.1787,351300.0
2011-02-07 09:55:00,40.58,40.82,40.57,40.75,172100.0,31.1787,31.3631,31.1711,31.3094,172100.0
2011-02-07 10:00:00,40.76,40.9,40.67,40.82,184100.0,31.317,31.4246,31.2479,31.3631,184100.0
2011-02-07 10:05:00,40.84,41.0,40.75,40.79,215700.0,31.3785,31.5014,31.3094,31.3401,215700.0
2011-02-07 10:10:00,40.8,40.91,40.6,40.65,125500.0,31.3478,31.4323,31.1941,31.2325,125500.0
2011-02-07 10:15:00,40.65,40.99,40.61,40.96,92300.0,31.2325,31.4938,31.2018,31.4707,92300.0
2011-02-07 10:20:00,40.95,41.22,40.94,41.2,261200.0,31.463,31.6705,31.4553,31.6551,261200.0
2011-02-07 10:25:00,41.2,41.39,41.2,41.27,236500.0,31.6551,31.8011,31.6551,31.7089,236500.0
2011-02-07 10:30:00,41.26,41.59,41.25,41.58,358100.0,31.7012,31.9548,31.6935,31.9471,358100.0
2011-02-07 10:35:00,41.59,41.6,41.37,41.56,210500.0,31.9548,31.9624,31.7857,31.9317,210500.0
2011-02-07 10:40:00,41.56,41.57,41.42,41.48,161600.0,31.9317,31.9394,31.8241,31.8702,161600.0
2011-02-07 10:45:00,41.49,41.56,41.3,41.46,162500.0,31.8779,31.9317,31.7319,31.8549,162500.0
2011-02-07 10:50:00,41.44,41.56,41.41,41.5,153300.0,31.8395,31.9317,31.8165,31.8856,153300.0
2011-02-07 10:55:00,41.51,41.74,41.48,41.7,297000.0,31.8933,32.07,31.8702,32.0393,297000.0
2011-02-07 11:00:00,41.72,41.75,41.58,41.7,112800.0,32.0546,32.0777,31.9471,32.0393,112800.0
2011-02-07 11:05:00,41.7,41.75,41.68,41.69,125500.0,32.0393,32.0777,32.0239,32.0316,125500.0
2011-02-07 11:10:00,41.68,41.69,41.5,41.64,99200.0,32.0239,32.0316,31.8856,31.9932,99200.0
2011-02-07 11:15:00,41.64,41.69,41.5,41.51,76200.0,31.9932,32.0316,31.8856,31.8933,76200.0
2011-02-07 11:20:00,41.51,41.62,41.5,41.6,123300.0,31.8933,31.9778,31.8856,31.9624,123300.0
2011-02-07 11:25:00,41.57,41.64,41.5,41.64,85600.0,31.9394,31.9932,31.8856,31.9932,85600.0
2011-02-07 11:30:00,41.64,41.7,41.61,41.7,147700.0,31.9932,32.0393,31.9701,32.0393,147700.0
2011-02-07 11:35:00,41.7,41.75,41.65,41.68,110000.0,32.0393,32.0777,32.0009,32.0239,110000.0
2011-02-07 11:40:00,41.68,41.8,41.68,41.73,111000.0,32.0239,32.1161,32.0239,32.0623,111000.0
2011-02-07 11:45:00,41.7,41.79,41.7,41.79,42600.0,32.0393,32.1084,32.0393,32.1084,42600.0
2011-02-07 11:50:00,41.79,41.79,41.66,41.78,91700.0,32.1084,32.1084,32.0085,32.1007,91700.0
2011-02-07 11:55:00,41.76,41.94,41.76,41.94,165600.0,32.0854,32.2237,32.0854,32.2237,165600.0
2011-02-07 12:00:00,41.93,41.95,41.84,41.88,137300.0,32.216,32.2313,32.1468,32.1776,137300.0
2011-02-07 12:05:00,41.9,42.0,41.88,41.98,169100.0,32.1929,32.2698,32.1776,32.2544,169100.0
2011-02-07 12:10:00,41.99,42.0,41.95,41.96,176800.0,32.2621,32.2698,32.2313,32.239,176800.0
2011-02-07 12:15:00,41.98,42.0,41.89,41.94,98900.0,32.2544,32.2698,32.1852,32.2237,98900.0
2011-02-07 12:20:00,41.93,41.95,41.8,41.9,90400.0,32.216,32.2313,32.1161,32.1929,90400.0
2011-02-07 12:25:00,41.9,41.93,41.8,41.83,47400.0,32.1929,32.216,32.1161,32.1391,47400.0
2011-02-07 12:30:00,41.84,42.0,41.83,41.98,82900.0,32.1468,32.2698,32.1391,32.2544,82900.0
2011-02-07 12:35:00,41.98,42.0,41.88,41.94,141400.0,32.2544,32.2698,32.1776,32.2237,141400.0
2011-02-07 12:40:00,41.94,42.18,41.93,42.18,255600.0,32.2237,32.4081,32.216,32.4081,255600.0
2011-02-07 12:45:00,42.16,42.25,42.15,42.25,192800.0,32.3927,32.4618,32.385,32.4618,192800.0
2011-02-07 12:50:00,42.25,42.3,42.21,42.25,135800.0,32.4618,32.5003,32.4311,32.4618,135800.0
2011-02-07 12:55:00,42.24,42.28,42.18,42.24,137100.0,32.4542,32.4849,32.4081,32.4542,137100.0
2011-02-07 13:00:00,42.24,42.25,42.18,42.21,53400.0,32.4542,32.4618,32.4081,32.4311,53400.0
2011-02-07 13:05:00,42.2,42.22,42.12,42.22,49700.0,32.4234,32.4388,32.362,32.4388,49700.0
2011-02-07 13:10:00,42.22,42.29,42.17,42.22,57700.0,32.4388,32.4926,32.4004,32.4388,57700.0
2011-02-07 13:15:00,42.22,42.29,42.22,42.27,55200.0,32.4388,32.4926,32.4388,32.4772,55200.0
2011-02-07 13:20:00,42.27,42.3,42.24,42.25,101700.0,32.4772,32.5003,32.4542,32.4618,101700.0
2011-02-07 13:25:00,42.24,42.45,42.24,42.41,275200.0,32.4542,32.6155,32.4542,32.5848,275200.0
2011-02-07 13:30:00,42.42,42.5,42.41,42.47,167800.0,32.5925,32.6539,32.5848,32.6309,167800.0
2011-02-07 13:35:00,42.44,42.6,42.33,42.33,195900.0,32.6078,32.7308,32.5233,32.5233,195900.0
2011-02-07 13:40:00,42.33,42.41,42.31,42.39,99700.0,32.5233,32.5848,32.5079,32.5694,99700.0
2011-02-07 13:45:00,42.39,42.46,42.38,42.39,70100.0,32.5694,32.6232,32.5617,32.5694,70100.0
2011-02-07 13:50:00,42.39,42.42,42.23,42.34,107600.0,32.5694,32.5925,32.4465,32.531,107600.0
2011-02-07 13:55:00,42.32,42.53,42.31,42.48,141300.0,32.5156,32.677,32.5079,32.6386,141300.0
2011-02-07 14:00:00,42.46,42.6,42.45,42.56,141400.0,32.6232,32.7308,32.6155,32.7,141400.0
2011-02-07 14:05:00,42.56,42.69,42.56,42.65,127700.0,32.7,32.7999,32.7,32.7692,127700.0
2011-02-07 14:10:00,42.68,42.69,42.5,42.5,85500.0,32.7922,32.7999,32.6539,32.6539,85500.0
2011-02-07 14:15:00,42.51,42.51,42.4,42.46,97400.0,32.6616,32.6616,32.5771,32.6232,97400.0
2011-02-07 14:20:00,42.46,42.53,42.41,42.5,81200.0,32.6232,32.677,32.5848,32.6539,81200.0
2011-02-07 14:25:00,42.53,42.64,42.53,42.59,80400.0,32.677,32.7615,32.677,32.7231,80400.0
2011-02-07 14:30:00,42.58,42.66,42.45,42.46,95200.0,32.7154,32.7769,32.6155,32.6232,95200.0
2011-02-07 14:35:00,42.47,42.64,42.47,42.57,73700.0,32.6309,32.7615,32.6309,32.7077,73700.0
2011-02-07 14:40:00,42.57,42.57,42.48,42.51,67100.0,32.7077,32.7077,32.6386,32.6616,67100.0
2011-02-07 14:45:00,42.5,42.53,42.21,42.34,140900.0,32.6539,32.677,32.4311,32.531,140900.0
2011-02-07 14:50:00,42.35,42.35,42.09,42.14,146000.0,32.5387,32.5387,32.3389,32.3773,146000.0
2011-02-07 14:55:00,42.11,42.2,42.05,42.19,99100.0,32.3543,32.4234,32.3082,32.4157,99100.0
2011-02-07 15:00:00,42.2,42.38,42.12,42.32,112900.0,32.4234,32.5617,32.362,32.5156,112900.0
2011-02-07 15:05:00,42.32,42.35,42.21,42.33,48000.0,32.5156,32.5387,32.4311,32.5233,48000.0
2011-02-07 15:10:00,42.33,42.36,42.2,42.23,139300.0,32.5233,32.5464,32.4234,32.4465,139300.0
2011-02-07 15:15:00,42.24,42.47,42.24,42.45,86000.0,32.4542,32.6309,32.4542,32.6155,86000.0
2011-02-07 15:20:00,42.45,42.46,42.28,42.42,147200.0,32.6155,32.6232,32.4849,32.5925,147200.0
2011-02-07 15:25:00,42.42,42.55,42.33,42.4,137800.0,32.5925,32.6923,32.5233,32.5771,137800.0
2011-02-07 15:30:00,42.41,42.41,42.13,42.19,164500.0,32.5848,32.5848,32.3696,32.4157,164500.0
2011-02-07 15:35:00,42.2,42.22,42.0,42.14,154000.0,32.4234,32.4388,32.2698,32.3773,154000.0
2011-02-07 15:40:00,42.14,42.23,42.09,42.21,126700.0,32.3773,32.4465,32.3389,32.4311,126700.0
2011-02-07 15:45:00,42.22,42.33,42.22,42.33,146500.0,32.4388,32.5233,32.4388,32.5233,146500.0
2011-02-07 15:50:00,42.34,42.34,42.04,42.16,289300.0,32.531,32.531,32.3005,32.3927,289300.0
2011-02-07 15:55:00,42.15,42.23,42.12,42.15,348700.0,32.385,32.4465,32.362,32.385,348700.0
2011-02-08 09:30:00,42.53,42.63,42.2,42.36,331200.0,32.677,32.7538,32.4234,32.5464,331200.0
2011-02-08 09:35:00,42.35,42.47,42.23,42.38,203600.0,32.5387,32.6309,32.4465,32.5617,203600.0
2011-02-08 09:40:00,42.38,43.15,42.25,43.07,747700.0,32.5617,33.1533,32.4618,33.0919,747700.0
2011-02-08 09:45:00,43.06,43.2,42.83,42.99,506000.0,33.0842,33.1918,32.9075,33.0304,506000.0
2011-02-08 09:50:00,42.98,42.99,42.8,42.93,143500.0,33.0227,33.0304,32.8844,32.9843,143500.0
2011-02-08 09:55:00,42.91,43.2,42.81,43.01,317800.0,32.9689,33.1918,32.8921,33.0458,317800.0
2011-02-08 10:00:00,43.02,43.11,42.57,42.6,336600.0,33.0535,33.1226,32.7077,32.7308,336600.0
2011-02-08 10:05:00,42.63,42.69,42.25,42.41,273500.0,32.7538,32.7999,32.4618,32.5848,273500.0
2011-02-08 10:10:00,42.41,42.47,42.22,42.42,138700.0,32.5848,32.6309,32.4388,32.5925,138700.0
2011-02-08 10:15:00,42.43,42.58,42.33,42.5,158800.0,32.6001,32.7154,32.5233,32.6539,158800.0
2011-02-08 10:20:00,42.49,42.58,42.4,42.53,152500.0,32.6462,32.7154,32.5771,32.677,152500.0
2011-02-08 10:25:00,42.52,42.66,42.43,42.52,143200.0,32.6693,32.7769,32.6001,32.6693,143200.0
2011-02-08 10:30:00,42.52,42.62,42.5,42.58,53000.0,32.6693,32.7461,32.6539,32.7154,53000.0
2011-02-08 10:35:00,42.57,42.61,42.52,42.53,55600.0,32.7077,32.7384,32.6693,32.677,55600.0
2011-02-08 10:40:00,42.53,42.53,42.42,42.48,93900.0,32.677,32.677,32.5925,32.6386,93900.0
2011-02-08 10:45:00,42.49,42.55,42.45,42.51,56400.0,32.6462,32.6923,32.6155,32.6616,56400.0
2011-02-08 10:50:00,42.51,43.12,42.48,42.92,1408400.0,32.6616,33.1303,32.6386,32.9766,1408400.0
2011-02-08 10:55:00,42.87,43.13,42.85,42.89,514100.0,32.9382,33.138,32.9228,32.9536,514100.0
2011-02-08 11:00:00,42.89,42.95,42.54,42.62,327800.0,32.9536,32.9997,32.6847,32.7461,327800.0
2011-02-08 11:05:00,42.63,42.78,42.62,42.75,148400.0,32.7538,32.8691,32.7461,32.846,148400.0
2011-02-08 11:10:00,42.77,42.88,42.75,42.8,90700.0,32.8614,32.9459,32.846,32.8844,90700.0
2011-02-08 11:15:00,42.79,42.86,42.75,42.82,86100.0,32.8767,32.9305,32.846,32.8998,86100.0
2011-02-08 11:20:00,42.82,42.82,42.62,42.63,115300.0,32.8998,32.8998,32.7461,32.7538,115300.0
2011-02-08 11:25:00,42.62,42.62,42.4,42.55,145300.0,32.7461,32.7461,32.5771,32.6923,145300.0
2011-02-08 11:30:00,42.55,42.55,42.3,42.42,170600.0,32.6923,32.6923,32.5003,32.5925,170600.0
2011-02-08 11:35:00,42.46,42.56,42.42,42.48,94600.0,32.6232,32.7,32.5925,32.6386,94600.0
2011-02-08 11:40:00,42.47,42.49,42.39,42.46,55300.0,32.6309,32.6462,32.5694,32.6232,55300.0
2011-02-08 11:45:00,42.47,42.49,42.41,42.46,22900.0,32.6309,32.6462,32.5848,32.6232,22900.0
2011-02-08 11:50:00,42.48,42.53,42.46,42.49,40300.0,32.6386,32.677,32.6232,32.6462,40300.0
2011-02-08 11:55:00,42.48,42.49,42.36,42.41,71400.0,32.6386,32.6462,32.5464,32.5848,71400.0
2011-02-08 12:00:00,42.41,42.5,42.41,42.5,39400.0,32.5848,32.6539,32.5848,32.6539,39400.0
2011-02-08 12:05:00,42.5,42.5,42.35,42.38,53500.0,32.6539,32.6539,32.5387,32.5617,53500.0
2011-02-08 12:10:00,42.39,42.39,42.29,42.29,72100.0,32.5694,32.5694,32.4926,32.4926,72100.0
2011-02-08 12:15:00,42.3,42.39,42.29,42.38,73400.0,32.5003,32.5694,32.4926,32.5617,73400.0
2011-02-08 12:20:00,42.37,42.42,42.32,42.36,64800.0,32.554,32.5925,32.5156,32.5464,64800.0
2011-02-08 12:25:00,42.36,42.38,42.25,42.3,96000.0,32.5464,32.5617,32.4618,32.5003,96000.0
2011-02-08 12:30:00,42.3,42.36,42.29,42.34,34000.0,32.5003,32.5464,32.4926,32.531,34000.0
2011-02-08 12:35:00,42.34,42.35,42.27,42.27,50100.0,32.531,32.5387,32.4772,32.4772,50100.0
2011-02-08 12:40:00,42.28,42.31,42.25,42.31,35500.0,32.4849,32.5079,32.4618,32.5079,35500.0
2011-02-08 12:45:00,42.32,42.35,42.28,42.29,28700.0,32.5156,32.5387,32.4849,32.4926,28700.0
2011-02-08 12:50:00,42.3,42.35,42.25,42.27,57300.0,32.5003,32.5387,32.4618,32.4772,57300.0
2011-02-08 12:55:00,42.27,42.29,42.25,42.28,30400.0,32.4772,32.4926,32.4618,32.4849,30400.0
2011-02-08 13:00:00,42.27,42.31,42.26,42.29,26800.0,32.4772,32.5079,32.4695,32.4926,26800.0
2011-02-08 13:05:00,42.29,42.31,42.26,42.28,24500.0,32.4926,32.5079,32.4695,32.4849,24500.0
2011-02-08 13:10:00,42.28,42.3,42.25,42.26,27500.0,32.4849,32.5003,32.4618,32.4695,27500.0
2011-02-08 13:15:00,42.27,42.3,42.25,42.3,44200.0,32.4772,32.5003,32.4618,32.5003,44200.0
2011-02-08 13:20:00,42.32,42.35,42.28,42.29,45000.0,32.5156,32.5387,32.4849,32.4926,45000.0
2011-02-08 13:25:00,42.31,42.32,42.25,42.25,30800.0,32.5079,32.5156,32.4618,32.4618,30800.0
2011-02-08 13:30:00,42.26,42.3,42.26,42.29,20500.0,32.4695,32.5003,32.4695,32.4926,20500.0
2011-02-08 13:35:00,42.29,42.29,42.08,42.22,249600.0,32.4926,32.4926,32.3312,32.4388,249600.0
2011-02-08 13:40:00,42.23,42.23,42.13,42.14,51500.0,32.4465,32.4465,32.3696,32.3773,51500.0
2011-02-08 13:45:00,42.15,42.21,42.13,42.21,35400.0,32.385,32.4311,32.3696,32.4311,35400.0
2011-02-08 13:50:00,42.22,42.45,42.18,42.39,85500.0,32.4388,32.6155,32.4081,32.5694,85500.0
2011-02-08 13:55:00,42.4,42.46,42.34,42.38,53100.0,32.5771,32.6232,32.531,32.5617,53100.0
2011-02-08 14:00:00,42.38,42.48,42.38,42.45,76100.0,32.5617,32.6386,32.5617,32.6155,76100.0
2011-02-08 14:05:00,42.45,42.48,42.43,42.44,42800.0,32.6155,32.6386,32.6001,32.6078,42800.0
2011-02-08 14:10:00,42.43,42.5,42.42,42.49,145800.0,32.6001,32.6539,32.5925,32.6462,145800.0
2011-02-08 14:15:00,42.49,42.51,42.46,42.47,25700.0,32.6462,32.6616,32.6232,32.6309,25700.0
2011-02-08 14:20:00,42.47,42.47,42.4,42.43,30100.0,32.6309,32.6309,32.5771,32.6001,30100.0
2011-02-08 14:25:00,42.43,42.45,42.37,42.42,23600.0,32.6001,32.6155,32.554,32.5925,23600.0
2011-02-08 14:30:00,42.42,42.47,42.39,42.41,71700.0,32.5925,32.6309,32.5694,32.5848,71700.0
2011-02-08 14:35:00,42.43,42.44,42.35,42.39,28600.0,32.6001,32.6078,32.5387,32.5694,28600.0
2011-02-08 14:40:00,42.39,42.39,42.3,42.33,32000.0,32.5694,32.5694,32.5003,32.5233,32000.0
2011-02-08 14:45:00,42.33,42.4,42.33,42.39,24400.0,32.5233,32.5771,32.5233,32.5694,24400.0
2011-02-08 14:50:00,42.39,42.39,42.3,42.31,22100.0,32.5694,32.5694,32.5003,32.5079,22100.0
2011-02-08 14:55:00,42.3,42.37,42.29,42.37,23500.0,32.5003,32.554,32.4926,32.554,23500.0
2011-02-08 15:00:00,42.38,42.39,42.35,42.38,17000.0,32.5617,32.5694,32.5387,32.5617,17000.0
2011-02-08 15:05:00,42.38,42.43,42.37,42.43,35200.0,32.5617,32.6001,32.554,32.6001,35200.0
2011-02-08 15:10:00,42.42,42.43,42.4,42.42,22600.0,32.5925,32.6001,32.5771,32.5925,22600.0
2011-02-08 15:15:00,42.43,42.44,42.39,42.39,20000.0,32.6001,32.6078,32.5694,32.5694,20000.0
2011-02-08 15:20:00,42.39,42.39,42.31,42.39,42800.0,32.5694,32.5694,32.5079,32.5694,42800.0
2011-02-08 15:25:00,42.39,42.4,42.34,42.36,29300.0,32.5694,32.5771,32.531,32.5464,29300.0
2011-02-08 15:30:00,42.35,42.39,42.34,42.38,38300.0,32.5387,32.5694,32.531,32.5617,38300.0
2011-02-08 15:35:00,42.38,42.42,42.37,42.39,47900.0,32.5617,32.5925,32.554,32.5694,47900.0
2011-02-08 15:40:00,42.39,42.46,42.38,42.46,73300.0,32.5694,32.6232,32.5617,32.6232,73300.0
2011-02-08 15:45:00,42.45,42.47,42.36,42.39,70500.0,32.6155,32.6309,32.5464,32.5694,70500.0
2011-02-08 15:50:00,42.38,42.39,42.34,42.34,55900.0,32.5617,32.5694,32.531,32.531,55900.0
2011-02-08 15:55:00,42.35,42.4,42.35,42.37,120800.0,32.5387,32.5771,32.5387,32.554,120800.0
2011-02-09 09:30:00,41.87,42.15,41.38,41.49,427700.0,32.1699,32.385,31.7934,31.8779,427700.0
2011-02-09 09:35:00,41.52,41.75,41.39,41.44,145100.0,31.901,32.0777,31.8011,31.8395,145100.0
2011-02-09 09:40:00,41.42,41.42,41.14,41.27,223300.0,31.8241,31.8241,31.609,31.7089,223300.0
2011-02-09 09:45:00,41.25,41.31,41.21,41.29,90900.0,31.6935,31.7396,31.6628,31.7243,90900.0
2011-02-09 09:50:00,41.25,41.65,41.25,41.53,154600.0,31.6935,32.0009,31.6935,31.9087,154600.0
2011-02-09 09:55:00,41.55,41.66,41.4,41.6,147200.0,31.924,32.0085,31.8088,31.9624,147200.0
2011-02-09 10:00:00,41.63,41.69,41.46,41.63,116400.0,31.9855,32.0316,31.8549,31.9855,116400.0
2011-02-09 10:05:00,41.64,41.75,41.6,41.7,85900.0,31.9932,32.0777,31.9624,32.0393,85900.0
2011-02-09 10:10:00,41.68,41.72,41.51,41.51,70300.0,32.0239,32.0546,31.8933,31.8933,70300.0
2011-02-09 10:15:00,41.51,41.59,41.5,41.56,37500.0,31.8933,31.9548,31.8856,31.9317,37500.0
2011-02-09 10:20:00,41.55,41.64,41.54,41.63,39800.0,31.924,31.9932,31.9163,31.9855,39800.0
2011-02-09 10:25:00,41.6,41.68,41.59,41.59,52600.0,31.9624,32.0239,31.9548,31.9548,52600.0
2011-02-09 10:30:00,41.59,41.66,41.56,41.58,26200.0,31.9548,32.0085,31.9317,31.9471,26200.0
2011-02-09 10:35:00,41.57,41.67,41.57,41.63,23100.0,31.9394,32.0162,31.9394,31.9855,23100.0
2011-02-09 10:40:00,41.62,41.68,41.6,41.63,23200.0,31.9778,32.0239,31.9624,31.9855,23200.0
2011-02-09 10:45:00,41.63,41.85,41.63,41.85,117700.0,31.9855,32.1545,31.9855,32.1545,117700.0
2011-02-09 10:50:00,41.85,41.93,41.81,41.89,87300.0,32.1545,32.216,32.1238,32.1852,87300.0
2011-02-09 10:55:00,41.9,41.94,41.86,41.89,41100.0,32.1929,32.2237,32.1622,32.1852,41100.0
2011-02-09 11:00:00,41.89,41.98,41.86,41.95,39200.0,32.1852,32.2544,32.1622,32.2313,39200.0
2011-02-09 11:05:00,41.95,42.1,41.95,41.96,110700.0,32.2313,32.3466,32.2313,32.239,110700.0
2011-02-09 11:10:00,41.98,42.1,41.93,42.04,58900.0,32.2544,32.3466,32.216,32.3005,58900.0
2011-02-09 11:15:00,42.05,42.06,41.71,41.8,120300.0,32.3082,32.3159,32.0469,32.1161,120300.0
2011-02-09 11:20:00,41.8,41.87,41.72,41.74,79400.0,32.1161,32.1699,32.0546,32.07,79400.0
2011-02-09 11:25:00,41.76,41.8,41.67,41.7,76100.0,32.0854,32.1161,32.0162,32.0393,76100.0
2011-02-09 11:30:00,41.69,41.8,41.65,41.7,65400.0,32.0316,32.1161,32.0009,32.0393,65400.0
2011-02-09 11:35:00,41.73,41.75,41.53,41.58,72600.0,32.0623,32.0777,31.9087,31.9471,72600.0
2011-02-09 11:40:00,41.58,41.67,41.5,41.6,67600.0,31.9471,32.0162,31.8856,31.9624,67600.0
2011-02-09 11:45:00,41.6,41.65,41.59,41.61,46000.0,31.9624,32.0009,31.9548,31.9701,46000.0
2011-02-09 11:50:00,41.61,41.68,41.59,41.65,38400.0,31.9701,32.0239,31.9548,32.0009,38400.0
2011-02-09 11:55:00,41.66,41.68,41.59,41.63,23200.0,32.0085,32.0239,31.9548,31.9855,23200.0
2011-02-09 12:00:00,41.62,41.63,41.54,41.6,30100.0,31.9778,31.9855,31.9163,31.9624,30100.0
2011-02-09 12:05:00,41.61,41.61,41.51,41.52,40100.0,31.9701,31.9701,31.8933,31.901,40100.0
2011-02-09 12:10:00,41.53,41.55,41.51,41.54,15200.0,31.9087,31.924,31.8933,31.9163,15200.0
2011-02-09 12:15:00,41.55,41.63,41.53,41.57,18100.0,31.924,31.9855,31.9087,31.9394,18100.0
2011-02-09 12:20:00,41.58,41.6,41.52,41.56,9400.0,31.9471,31.9624,31.901,31.9317,9400.0
2011-02-09 12:25:00,41.56,41.58,41.52,41.53,17500.0,31.9317,31.9471,31.901,31.9087,17500.0
2011-02-09 12:30:00,41.53,41.58,41.53,41.58,14900.0,31.9087,31.9471,31.9087,31.9471,14900.0
2011-02-09 12:35:00,41.57,41.63,41.57,41.6,19300.0,31.9394,31.9855,31.9394,31.9624,19300.0
2011-02-09 12:40:00,41.58,41.59,41.52,41.55,31400.0,31.9471,31.9548,31.901,31.924,31400.0
2011-02-09 12:45:00,41.57,41.57,41.46,41.49,53900.0,31.9394,31.9394,31.8549,31.8779,53900.0
2011-02-09 12:50:00,41.48,41.54,41.48,41.52,13000.0,31.8702,31.9163,31.8702,31.901,13000.0
2011-02-09 12:55:00,41.51,41.51,41.45,41.46,20600.0,31.8933,31.8933,31.8472,31.8549,20600.0
2011-02-09 13:00:00,41.47,41.47,41.29,41.34,183200.0,31.8626,31.8626,31.7243,31.7627,183200.0
2011-02-09 13:05:00,41.34,41.42,41.31,41.4,33600.0,31.7627,31.8241,31.7396,31.8088,33600.0
2011-02-09 13:10:00,41.39,41.44,41.38,41.4,20300.0,31.8011,31.8395,31.7934,31.8088,20300.0
2011-02-09 13:15:00,41.41,41.41,41.38,41.4,15000.0,31.8165,31.8165,31.7934,31.8088,15000.0
2011-02-09 13:20:00,41.41,41.43,41.38,41.38,17700.0,31.8165,31.8318,31.7934,31.7934,17700.0
2011-02-09 13:25:00,41.38,41.4,41.37,41.38,20300.0,31.7934,31.8088,31.7857,31.7934,20300.0
2011-02-09 13:30:00,41.37,41.39,41.29,41.29,51500.0,31.7857,31.8011,31.7243,31.7243,51500.0
2011-02-09 13:35:00,41.31,41.32,41.18,41.24,192400.0,31.7396,31.7473,31.6397,31.6858,192400.0
2011-02-09 13:40:00,41.22,41.24,41.14,41.19,62800.0,31.6705,31.6858,31.609,31.6474,62800.0
2011-02-09 13:45:00,41.2,41.2,41.15,41.19,33100.0,31.6551,31.6551,31.6167,31.6474,33100.0
2011-02-09 13:50:00,41.19,41.25,41.19,41.24,21600.0,31.6474,31.6935,31.6474,31.6858,21600.0
2011-02-09 13:55:00,41.24,41.25,41.22,41.23,13200.0,31.6858,31.6935,31.6705,31.6782,13200.0
2011-02-09 14:00:00,41.23,41.23,41.18,41.21,17900.0,31.6782,31.6782,31.6397,31.6628,17900.0
2011-02-09 14:05:00,41.21,41.22,41.16,41.18,25300.0,31.6628,31.6705,31.6244,31.6397,25300.0
2011-02-09 14:10:00,41.17,41.23,41.15,41.21,17900.0,31.6321,31.6782,31.6167,31.6628,17900.0
2011-02-09 14:15:00,41.22,41.22,41.03,41.03,130700.0,31.6705,31.6705,31.5245,31.5245,130700.0
2011-02-09 14:20:00,41.03,41.05,40.84,40.87,339600.0,31.5245,31.5399,31.3785,31.4016,339600.0
2011-02-09 14:25:00,40.87,40.92,40.81,40.83,88600.0,31.4016,31.44,31.3555,31.3708,88600.0
2011-02-09 14:30:00,40.82,40.86,40.8,40.84,85800.0,31.3631,31.3939,31.3478,31.3785,85800.0
2011-02-09 14:35:00,40.84,40.86,40.63,40.64,136700.0,31.3785,31.3939,31.2172,31.2248,136700.0
2011-02-09 14:40:00,40.65,40.66,40.56,40.64,106000.0,31.2325,31.2402,31.1634,31.2248,106000.0
2011-02-09 14:45:00,40.63,40.73,40.56,40.72,92500.0,31.2172,31.294,31.1634,31.2863,92500.0
2011-02-09 14:50:00,40.72,40.77,40.67,40.73,93300.0,31.2863,31.3247,31.2479,31.294,93300.0
2011-02-09 14:55:00,40.71,40.71,40.66,40.7,49100.0,31.2786,31.2786,31.2402,31.2709,49100.0
2011-02-09 15:00:00,40.69,40.82,40.69,40.75,55700.0,31.2633,31.3631,31.2633,31.3094,55700.0
2011-02-09 15:05:00,40.75,40.76,40.69,40.7,58000.0,31.3094,31.317,31.2633,31.2709,58000.0
2011-02-09 15:10:00,40.69,40.76,40.69,40.74,37500.0,31.2633,31.317,31.2633,31.3017,37500.0
2011-02-09 15:15:00,40.74,40.77,40.7,40.74,47100.0,31.3017,31.3247,31.2709,31.3017,47100.0
2011-02-09 15:20:00,40.73,40.91,40.7,40.85,142800.0,31.294,31.4323,31.2709,31.3862,142800.0
2011-02-09 15:25:00,40.85,40.88,40.79,40.88,59600.0,31.3862,31.4092,31.3401,31.4092,59600.0
2011-02-09 15:30:00,40.88,40.95,40.82,40.89,105300.0,31.4092,31.463,31.3631,31.4169,105300.0
2011-02-09 15:35:00,40.89,40.99,40.84,40.95,105100.0,31.4169,31.4938,31.3785,31.463,105100.0
2011-02-09 15:40:00,40.96,41.03,40.95,41.0,52800.0,31.4707,31.5245,31.463,31.5014,52800.0
2011-02-09 15:45:00,41.01,41.05,40.95,40.95,96200.0,31.5091,31.5399,31.463,31.463,96200.0
2011-02-09 15:50:00,40.95,41.03,40.94,41.01,126300.0,31.463,31.5245,31.4553,31.5091,126300.0
2011-02-09 15:55:00,41.02,41.13,41.01,41.1,246200.0,31.5168,31.6013,31.5091,31.5783,246200.0
2011-02-10 09:30:00,40.88,41.09,40.73,41.04,103200.0,31.4092,31.5706,31.294,31.5322,103200.0
2011-02-10 09:35:00,40.97,41.31,40.97,41.12,89000.0,31.4784,31.7396,31.4784,31.5936,89000.0
2011-02-10 09:40:00,41.1,41.18,40.97,41.01,59900.0,31.5783,31.6397,31.4784,31.5091,59900.0
2011-02-10 09:45:00,41.01,41.01,40.6,40.77,82300.0,31.5091,31.5091,31.1941,31.3247,82300.0
2011-02-10 09:50:00,40.77,41.06,40.75,40.86,70700.0,31.3247,31.5475,31.3094,31.3939,70700.0
2011-02-10 09:55:00,40.86,40.93,40.8,40.85,33300.0,31.3939,31.4477,31.3478,31.3862,33300.0
2011-02-10 10:00:00,40.85,40.86,40.72,40.78,58000.0,31.3862,31.3939,31.2863,31.3324,58000.0
2011-02-10 10:05:00,40.77,40.99,40.75,40.95,79400.0,31.3247,31.4938,31.3094,31.463,79400.0
2011-02-10 10:10:00,40.95,41.0,40.85,40.85,81400.0,31.463,31.5014,31.3862,31.3862,81400.0
2011-02-10 10:15:00,40.83,40.99,40.76,40.94,74400.0,31.3708,31.4938,31.317,31.4553,74400.0
2011-02-10 10:20:00,40.95,41.08,40.9,40.95,66100.0,31.463,31.5629,31.4246,31.463,66100.0
2011-02-10 10:25:00,40.95,41.04,40.85,40.91,89500.0,31.463,31.5322,31.3862,31.4323,89500.0
2011-02-10 10:30:00,40.92,40.94,40.86,40.9,43400.0,31.44,31.4553,31.3939,31.4246,43400.0
2011-02-10 10:35:00,40.88,40.94,40.84,40.85,43300.0,31.4092,31.4553,31.3785,31.3862,43300.0
2011-02-10 10:40:00,40.85,40.86,40.77,40.81,42800.0,31.3862,31.3939,31.3247,31.3555,42800.0
2011-02-10 10:45:00,40.79,40.84,40.78,40.79,23000.0,31.3401,31.3785,31.3324,31.3401,23000.0
2011-02-10 10:50:00,40.79,40.79,40.73,40.75,52800.0,31.3401,31.3401,31.294,31.3094,52800.0
2011-02-10 10:55:00,40.76,40.8,40.74,40.77,28500.0,31.317,31.3478,31.3017,31.3247,28500.0
2011-02-10 11:00:00,40.76,40.77,40.71,40.73,29500.0,31.317,31.3247,31.2786,31.294,29500.0
2011-02-10 11:05:00,40.73,40.8,40.67,40.75,58500.0,31.294,31.3478,31.2479,31.3094,58500.0
2011-02-10 11:10:00,40.75,40.84,40.73,40.83,45200.0,31.3094,31.3785,31.294,31.3708,45200.0
2011-02-10 11:15:00,40.82,40.89,40.79,40.79,21700.0,31.3631,31.4169,31.3401,31.3401,21700.0
2011-02-10 11:20:00,40.8,40.9,40.76,40.87,23700.0,31.3478,31.4246,31.317,31.4016,23700.0
2011-02-10 11:25:00,40.87,41.07,40.83,41.0,37800.0,31.4016,31.5552,31.3708,31.5014,37800.0
2011-02-10 11:30:00,41.0,41.13,41.0,41.07,63500.0,31.5014,31.6013,31.5014,31.5552,63500.0
2011-02-10 11:35:00,41.07,41.33,41.06,41.22,133000.0,31.5552,31.755,31.5475,31.6705,133000.0
2011-02-10 11:40:00,41.22,41.23,40.93,41.01,54700.0,31.6705,31.6782,31.4477,31.5091,54700.0
2011-02-10 11:45:00,41.01,41.19,41.01,41.19,31800.0,31.5091,31.6474,31.5091,31.6474,31800.0
2011-02-10 11:50:00,41.17,41.28,41.1,41.21,41000.0,31.6321,31.7166,31.5783,31.6628,41000.0
2011-02-10 11:55:00,41.23,41.29,41.17,41.29,34900.0,31.6782,31.7243,31.6321,31.7243,34900.0
2011-02-10 12:00:00,41.26,41.35,41.26,41.33,36900.0,31.7012,31.7704,31.7012,31.755,36900.0
2011-02-10 12:05:00,41.33,41.33,41.28,41.33,27900.0,31.755,31.755,31.7166,31.755,27900.0
2011-02-10 12:10:00,41.31,41.36,41.28,41.35,41400.0,31.7396,31.778,31.7166,31.7704,41400.0
2011-02-10 12:15:00,41.32,41.35,41.22,41.26,40500.0,31.7473,31.7704,31.6705,31.7012,40500.0
2011-02-10 12:20:00,41.25,41.34,41.23,41.32,39500.0,31.6935,31.7627,31.6782,31.7473,39500.0
2011-02-10 12:25:00,41.33,41.39,41.32,41.38,43800.0,31.755,31.8011,31.7473,31.7934,43800.0
2011-02-10 12:30:00,41.38,41.52,41.37,41.49,68000.0,31.7934,31.901,31.7857,31.8779,68000.0
2011-02-10 12:35:00,41.49,41.54,41.33,41.33,77400.0,31.8779,31.9163,31.755,31.755,77400.0
2011-02-10 12:40:00,41.32,41.46,41.32,41.38,26800.0,31.7473,31.8549,31.7473,31.7934,26800.0
2011-02-10 12:45:00,41.38,41.41,41.3,41.38,19500.0,31.7934,31.8165,31.7319,31.7934,19500.0
2011-02-10 12:50:00,41.37,41.37,41.24,41.27,25900.0,31.7857,31.7857,31.6858,31.7089,25900.0
2011-02-10 12:55:00,41.25,41.29,41.24,41.29,14400.0,31.6935,31.7243,31.6858,31.7243,14400.0
2011-02-10 13:00:00,41.28,41.31,41.21,41.23,28600.0,31.7166,31.7396,31.6628,31.6782,28600.0
2011-02-10 13:05:00,41.23,41.26,41.2,41.24,12000.0,31.6782,31.7012,31.6551,31.6858,12000.0
2011-02-10 13:10:00,41.24,41.25,41.15,41.17,14100.0,31.6858,31.6935,31.6167,31.6321,14100.0
2011-02-10 13:15:00,41.17,41.23,41.13,41.2,23200.0,31.6321,31.6782,31.6013,31.6551,23200.0
2011-02-10 13:20:00,41.22,41.22,41.1,41.13,34100.0,31.6705,31.6705,31.5783,31.6013,34100.0
2011-02-10 13:25:00,41.13,41.17,41.04,41.07,40300.0,31.6013,31.6321,31.5322,31.5552,40300.0
2011-02-10 13:30:00,41.06,41.14,41.04,41.07,20900.0,31.5475,31.609,31.5322,31.5552,20900.0
2011-02-10 13:35:00,41.05,41.13,41.01,41.11,43600.0,31.5399,31.6013,31.5091,31.586,43600.0
2011-02-10 13:40:00,41.1,41.11,41.04,41.07,41300.0,31.5783,31.586,31.5322,31.5552,41300.0
2011-02-10 13:45:00,41.07,41.11,41.01,41.08,43500.0,31.5552,31.586,31.5091,31.5629,43500.0
2011-02-10 13:50:00,41.07,41.12,41.05,41.12,13100.0,31.5552,31.5936,31.5399,31.5936,13100.0
2011-02-10 13:55:00,41.12,41.12,41.08,41.1,3400.0,31.5936,31.5936,31.5629,31.5783,3400.0
2011-02-10 14:00:00,41.11,41.13,41.09,41.11,10800.0,31.586,31.6013,31.5706,31.586,10800.0
2011-02-10 14:05:00,41.11,41.16,41.1,41.15,16200.0,31.586,31.6244,31.5783,31.6167,16200.0
2011-02-10 14:10:00,41.16,41.16,41.08,41.08,26300.0,31.6244,31.6244,31.5629,31.5629,26300.0
2011-02-10 14:15:00,41.08,41.11,41.04,41.07,22800.0,31.5629,31.586,31.5322,31.5552,22800.0
2011-02-10 14:20:00,41.07,41.12,41.04,41.12,24300.0,31.5552,31.5936,31.5322,31.5936,24300.0
2011-02-10 14:25:00,41.14,41.14,41.1,41.11,33200.0,31.609,31.609,31.5783,31.586,33200.0
2011-02-10 14:30:00,41.11,41.14,41.04,41.07,30100.0,31.586,31.609,31.5322,31.5552,30100.0
2011-02-10 14:35:00,41.08,41.09,41.06,41.08,8900.0,31.5629,31.5706,31.5475,31.5629,8900.0
2011-02-10 14:40:00,41.06,41.11,41.06,41.06,10400.0,31.5475,31.586,31.5475,31.5475,10400.0
2011-02-10 14:45:00,41.07,41.11,41.07,41.09,6600.0,31.5552,31.586,31.5552,31.5706,6600.0
2011-02-10 14:50:00,41.08,41.11,41.06,41.07,22500.0,31.5629,31.586,31.5475,31.5552,22500.0
2011-02-10 14:55:00,41.07,41.1,41.06,41.08,30100.0,31.5552,31.5783,31.5475,31.5629,30100.0
2011-02-10 15:00:00,41.09,41.1,41.06,41.09,39000.0,31.5706,31.5783,31.5475,31.5706,39000.0
2011-02-10 15:05:00,41.1,41.1,41.06,41.08,17300.0,31.5783,31.5783,31.5475,31.5629,17300.0
2011-02-10 15:10:00,41.07,41.13,41.07,41.08,43000.0,31.5552,31.6013,31.5552,31.5629,43000.0
2011-02-10 15:15:00,41.08,41.18,41.07,41.15,36800.0,31.5629,31.6397,31.5552,31.6167,36800.0
2011-02-10 15:20:00,41.15,41.24,41.14,41.23,46900.0,31.6167,31.6858,31.609,31.6782,46900.0
2011-02-10 15:25:00,41.22,41.29,41.21,41.27,56100.0,31.6705,31.7243,31.6628,31.7089,56100.0
2011-02-10 15:30:00,41.26,41.4,41.26,41.36,71800.0,31.7012,31.8088,31.7012,31.778,71800.0
2011-02-10 15:35:00,41.36,41.45,41.36,41.36,76000.0,31.778,31.8472,31.778,31.778,76000.0
2011-02-10 15:40:00,41.35,41.4,41.21,41.27,71100.0,31.7704,31.8088,31.6628,31.7089,71100.0
2011-02-10 15:45:00,41.28,41.35,41.26,41.29,115700.0,31.7166,31.7704,31.7012,31.7243,115700.0
2011-02-10 15:50:00,41.29,41.29,41.13,41.13,106400.0,31.7243,31.7243,31.6013,31.6013,106400.0
2011-02-10 15:55:00,41.14,41.25,41.09,41.24,126300.0,31.609,31.6935,31.5706,31.6858,126300.0
2011-02-11 09:30:00,41.07,41.2,41.0,41.08,75500.0,31.5552,31.6551,31.5014,31.5629,75500.0
2011-02-11 09:35:00,41.08,41.19,40.88,41.1,69900.0,31.5629,31.6474,31.4092,31.5783,69900.0
2011-02-11 09:40:00,41.13,41.26,41.08,41.2,44500.0,31.6013,31.7012,31.5629,31.6551,44500.0
2011-02-11 09:45:00,41.21,41.67,41.18,41.43,160600.0,31.6628,32.0162,31.6397,31.8318,160600.0
2011-02-11 09:50:00,41.45,41.55,41.43,41.5,56400.0,31.8472,31.924,31.8318,31.8856,56400.0
2011-02-11 09:55:00,41.52,41.69,41.36,41.36,93100.0,31.901,32.0316,31.778,31.778,93100.0
2011-02-11 10:00:00,41.34,41.49,41.1,41.49,90500.0,31.7627,31.8779,31.5783,31.8779,90500.0
2011-02-11 10:05:00,41.5,41.6,41.31,41.54,100000.0,31.8856,31.9624,31.7396,31.9163,100000.0
2011-02-11 10:10:00,41.51,41.54,41.37,41.37,26900.0,31.8933,31.9163,31.7857,31.7857,26900.0
2011-02-11 10:15:00,41.37,41.43,41.35,41.38,21600.0,31.7857,31.8318,31.7704,31.7934,21600.0
2011-02-11 10:20:00,41.37,41.5,41.35,41.5,33500.0,31.7857,31.8856,31.7704,31.8856,33500.0
2011-02-11 10:25:00,41.49,41.59,41.44,41.56,59000.0,31.8779,31.9548,31.8395,31.9317,59000.0
2011-02-11 10:30:00,41.55,41.59,41.54,41.57,35400.0,31.924,31.9548,31.9163,31.9394,35400.0
2011-02-11 10:35:00,41.56,41.58,41.45,41.5,17700.0,31.9317,31.9471,31.8472,31.8856,17700.0
2011-02-11 10:40:00,41.51,41.55,41.51,41.55,52100.0,31.8933,31.924,31.8933,31.924,52100.0
2011-02-11 10:45:00,41.55,41.62,41.53,41.58,105200.0,31.924,31.9778,31.9087,31.9471,105200.0
2011-02-11 10:50:00,41.58,41.67,41.56,41.67,34100.0,31.9471,32.0162,31.9317,32.0162,34100.0
2011-02-11 10:55:00,41.67,41.73,41.62,41.63,75400.0,32.0162,32.0623,31.9778,31.9855,75400.0
2011-02-11 11:00:00,41.62,41.77,41.62,41.74,75500.0,31.9778,32.093,31.9778,32.07,75500.0
2011-02-11 11:05:00,41.72,41.76,41.67,41.71,48800.0,32.0546,32.0854,32.0162,32.0469,48800.0
2011-02-11 11:10:00,41.71,41.74,41.58,41.59,67100.0,32.0469,32.07,31.9471,31.9548,67100.0
2011-02-11 11:15:00,41.58,41.6,41.46,41.49,52800.0,31.9471,31.9624,31.8549,31.8779,52800.0
2011-02-11 11:20:00,41.5,41.68,41.49,41.68,44900.0,31.8856,32.0239,31.8779,32.0239,44900.0
2011-02-11 11:25:00,41.68,41.7,41.62,41.7,18000.0,32.0239,32.0393,31.9778,32.0393,18000.0
2011-02-11 11:30:00,41.7,41.7,41.6,41.63,10100.0,32.0393,32.0393,31.9624,31.9855,10100.0
2011-02-11 11:35:00,41.63,41.67,41.5,41.54,25600.0,31.9855,32.0162,31.8856,31.9163,25600.0
2011-02-11 11:40:00,41.54,41.65,41.5,41.63,29700.0,31.9163,32.0009,31.8856,31.9855,29700.0
2011-02-11 11:45:00,41.62,41.64,41.54,41.55,13500.0,31.9778,31.9932,31.9163,31.924,13500.0
2011-02-11 11:50:00,41.56,41.64,41.56,41.58,13300.0,31.9317,31.9932,31.9317,31.9471,13300.0
2011-02-11 11:55:00,41.57,41.59,41.55,41.55,6300.0,31.9394,31.9548,31.924,31.924,6300.0
2011-02-11 12:00:00,41.55,41.61,41.52,41.58,34000.0,31.924,31.9701,31.901,31.9471,34000.0
2011-02-11 12:05:00,41.58,41.65,41.58,41.62,12500.0,31.9471,32.0009,31.9471,31.9778,12500.0
2011-02-11 12:10:00,41.62,41.68,41.61,41.65,26500.0,31.9778,32.0239,31.9701,32.0009,26500.0
2011-02-11 12:15:00,41.65,41.65,41.56,41.59,23100.0,32.0009,32.0009,31.9317,31.9548,23100.0
2011-02-11 12:20:00,41.59,41.61,41.58,41.61,33200.0,31.9548,31.9701,31.9471,31.9701,33200.0
2011-02-11 12:25:00,41.61,41.64,41.54,41.57,22000.0,31.9701,31.9932,31.9163,31.9394,22000.0
2011-02-11 12:30:00,41.57,41.65,41.57,41.65,21200.0,31.9394,32.0009,31.9394,32.0009,21200.0
2011-02-11 12:35:00,41.64,41.66,41.61,41.66,19200.0,31.9932,32.0085,31.9701,32.0085,19200.0
2011-02-11 12:40:00,41.66,41.69,41.66,41.68,19100.0,32.0085,32.0316,32.0085,32.0239,19100.0
2011-02-11 12:45:00,41.68,41.68,41.59,41.59,31000.0,32.0239,32.0239,31.9548,31.9548,31000.0
2011-02-11 12:50:00,41.59,41.6,41.58,41.59,51700.0,31.9548,31.9624,31.9471,31.9548,51700.0
2011-02-11 12:55:00,41.6,41.64,41.57,41.6,43000.0,31.9624,31.9932,31.9394,31.9624,43000.0
2011-02-11 13:00:00,41.61,41.64,41.6,41.6,12900.0,31.9701,31.9932,31.9624,31.9624,12900.0
2011-02-11 13:05:00,41.6,41.62,41.57,41.59,20700.0,31.9624,31.9778,31.9394,31.9548,20700.0
2011-02-11 13:10:00,41.59,41.59,41.56,41.59,12100.0,31.9548,31.9548,31.9317,31.9548,12100.0
2011-02-11 13:15:00,41.59,41.59,41.52,41.58,23400.0,31.9548,31.9548,31.901,31.9471,23400.0
2011-02-11 13:20:00,41.59,41.6,41.57,41.58,23200.0,31.9548,31.9624,31.9394,31.9471,23200.0
2011-02-11 13:25:00,41.58,41.6,41.57,41.58,16000.0,31.9471,31.9624,31.9394,31.9471,16000.0
2011-02-11 13:30:00,41.57,41.6,41.55,41.57,33100.0,31.9394,31.9624,31.924,31.9394,33100.0
2011-02-11 13:35:00,41.57,41.6,41.55,41.58,20200.0,31.9394,31.9624,31.924,31.9471,20200.0
2011-02-11 13:40:00,41.58,41.6,41.57,41.58,17500.0,31.9471,31.9624,31.9394,31.9471,17500.0
2011-02-11 13:45:00,41.59,41.63,41.58,41.6,37900.0,31.9548,31.9855,31.9471,31.9624,37900.0
2011-02-11 13:50:00,41.59,41.61,41.58,41.61,16700.0,31.9548,31.9701,31.9471,31.9701,16700.0
2011-02-11 13:55:00,41.61,41.67,41.59,41.65,37900.0,31.9701,32.0162,31.9548,32.0009,37900.0
2011-02-11 14:00:00,41.66,41.68,41.61,41.61,40000.0,32.0085,32.0239,31.9701,31.9701,40000.0
2011-02-11 14:05:00,41.61,41.65,41.57,41.64,27900.0,31.9701,32.0009,31.9394,31.9932,27900.0
2011-02-11 14:10:00,41.64,41.65,41.6,41.63,12100.0,31.9932,32.0009,31.9624,31.9855,12100.0
2011-02-11 14:15:00,41.62,41.65,41.61,41.64,18500.0,31.9778,32.0009,31.9701,31.9932,18500.0
2011-02-11 14:20:00,41.65,41.66,41.62,41.62,18600.0,32.0009,32.0085,31.9778,31.9778,18600.0
2011-02-11 14:25:00,41.62,41.66,41.61,41.61,17400.0,31.9778,32.0085,31.9701,31.9701,17400.0
2011-02-11 14:30:00,41.62,41.65,41.61,41.65,20900.0,31.9778,32.0009,31.9701,32.0009,20900.0
2011-02-11 14:35:00,41.66,41.66,41.64,41.66,16900.0,32.0085,32.0085,31.9932,32.0085,16900.0
2011-02-11 14:40:00,41.66,41.72,41.66,41.68,64900.0,32.0085,32.0546,32.0085,32.0239,64900.0
2011-02-11 14:45:00,41.67,41.72,41.63,41.63,23700.0,32.0162,32.0546,31.9855,31.9855,23700.0
2011-02-11 14:50:00,41.63,41.68,41.61,41.66,26300.0,31.9855,32.0239,31.9701,32.0085,26300.0
2011-02-11 14:55:00,41.66,41.68,41.59,41.63,27200.0,32.0085,32.0239,31.9548,31.9855,27200.0
2011-02-11 15:00:00,41.63,41.65,41.61,41.61,13700.0,31.9855,32.0009,31.9701,31.9701,13700.0
2011-02-11 15:05:00,41.61,41.67,41.6,41.65,106000.0,31.9701,32.0162,31.9624,32.0009,106000.0
2011-02-11 15:10:00,41.66,41.71,41.65,41.71,17800.0,32.0085,32.0469,32.0009,32.0469,17800.0
2011-02-11 15:15:00,41.7,41.73,41.67,41.7,49600.0,32.0393,32.0623,32.0162,32.0393,49600.0
2011-02-11 15:20:00,41.69,41.72,41.65,41.68,24000.0,32.0316,32.0546,32.0009,32.0239,24000.0
2011-02-11 15:25:00,41.68,41.71,41.67,41.69,32800.0,32.0239,32.0469,32.0162,32.0316,32800.0
2011-02-11 15:30:00,41.7,41.76,41.7,41.74,67600.0,32.0393,32.0854,32.0393,32.07,67600.0
2011-02-11 15:35:00,41.75,41.76,41.73,41.74,46700.0,32.0777,32.0854,32.0623,32.07,46700.0
2011-02-11 15:40:00,41.74,41.76,41.7,41.7,38500.0,32.07,32.0854,32.0393,32.0393,38500.0
2011-02-11 15:45:00,41.7,41.71,41.66,41.69,67600.0,32.0393,32.0469,32.0085,32.0316,67600.0
2011-02-11 15:50:00,41.7,41.73,41.67,41.72,66400.0,32.0393,32.0623,32.0162,32.0546,66400.0
2011-02-11 15:55:00,41.72,41.73,41.59,41.62,292500.0,32.0546,32.0623,31.9548,31.9778,292500.0
2011-02-14 09:30:00,41.78,41.85,41.64,41.67,134200.0,32.1007,32.1545,31.9932,32.0162,134200.0
2011-02-14 09:35:00,41.66,41.75,41.61,41.65,60000.0,32.0085,32.0777,31.9701,32.0009,60000.0
2011-02-14 09:40:00,41.66,41.69,41.45,41.55,142800.0,32.0085,32.0316,31.8472,31.924,142800.0
2011-02-14 09:45:00,41.55,41.63,41.51,41.56,66200.0,31.924,31.9855,31.8933,31.9317,66200.0
2011-02-14 09:50:00,41.56,41.6,41.55,41.56,23800.0,31.9317,31.9624,31.924,31.9317,23800.0
2011-02-14 09:55:00,41.56,41.6,41.55,41.58,28100.0,31.9317,31.9624,31.924,31.9471,28100.0
2011-02-14 10:00:00,41.57,41.58,41.5,41.51,48000.0,31.9394,31.9471,31.8856,31.8933,48000.0
2011-02-14 10:05:00,41.51,41.6,41.5,41.6,52400.0,31.8933,31.9624,31.8856,31.9624,52400.0
2011-02-14 10:10:00,41.6,41.6,41.55,41.59,31500.0,31.9624,31.9624,31.924,31.9548,31500.0
2011-02-14 10:15:00,41.59,41.6,41.55,41.57,26800.0,31.9548,31.9624,31.924,31.9394,26800.0
2011-02-14 10:20:00,41.57,41.6,41.55,41.59,17500.0,31.9394,31.9624,31.924,31.9548,17500.0
2011-02-14 10:25:00,41.6,41.61,41.51,41.55,35300.0,31.9624,31.9701,31.8933,31.924,35300.0
2011-02-14 10:30:00,41.56,41.58,41.52,41.54,41300.0,31.9317,31.9471,31.901,31.9163,41300.0
2011-02-14 10:35:00,41.54,41.57,41.51,41.51,41500.0,31.9163,31.9394,31.8933,31.8933,41500.0
2011-02-14 10:40:00,41.52,41.52,41.22,41.25,155300.0,31.901,31.901,31.6705,31.6935,155300.0
2011-02-14 10:45:00,41.24,41.25,41.12,41.18,73600.0,31.6858,31.6935,31.5936,31.6397,73600.0
2011-02-14 10:50:00,41.18,41.18,41.0,41.07,68900.0,31.6397,31.6397,31.5014,31.5552,68900.0
2011-02-14 10:55:00,41.07,41.2,41.07,41.2,35100.0,31.5552,31.6551,31.5552,31.6551,35100.0
2011-02-14 11:00:00,41.2,41.21,41.06,41.11,55700.0,31.6551,31.6628,31.5475,31.586,55700.0
2011-02-14 11:05:00,41.09,41.11,41.05,41.11,28900.0,31.5706,31.586,31.5399,31.586,28900.0
2011-02-14 11:10:00,41.1,41.41,41.1,41.17,37200.0,31.5783,31.8165,31.5783,31.6321,37200.0
2011-02-14 11:15:00,41.19,41.24,41.18,41.23,23300.0,31.6474,31.6858,31.6397,31.6782,23300.0
2011-02-14 11:20:00,41.24,41.4,41.24,41.36,111600.0,31.6858,31.8088,31.6858,31.778,111600.0
2011-02-14 11:25:00,41.38,41.38,41.28,41.29,16500.0,31.7934,31.7934,31.7166,31.7243,16500.0
2011-02-14 11:30:00,41.31,41.35,41.2,41.22,45400.0,31.7396,31.7704,31.6551,31.6705,45400.0
2011-02-14 11:35:00,41.22,41.25,41.2,41.24,15900.0,31.6705,31.6935,31.6551,31.6858,15900.0
2011-02-14 11:40:00,41.24,41.25,41.14,41.19,52900.0,31.6858,31.6935,31.609,31.6474,52900.0
2011-02-14 11:45:00,41.2,41.28,41.19,41.24,14200.0,31.6551,31.7166,31.6474,31.6858,14200.0
2011-02-14 11:50:00,41.23,41.24,41.18,41.21,17600.0,31.6782,31.6858,31.6397,31.6628,17600.0
2011-02-14 11:55:00,41.21,41.21,41.18,41.2,14100.0,31.6628,31.6628,31.6397,31.6551,14100.0
2011-02-14 12:00:00,41.2,41.21,41.13,41.14,22800.0,31.6551,31.6628,31.6013,31.609,22800.0
2011-02-14 12:05:00,41.14,41.15,41.09,41.13,50100.0,31.609,31.6167,31.5706,31.6013,50100.0
2011-02-14 12:10:00,41.14,41.24,41.14,41.19,13800.0,31.609,31.6858,31.609,31.6474,13800.0
2011-02-14 12:15:00,41.23,41.24,41.17,41.17,10300.0,31.6782,31.6858,31.6321,31.6321,10300.0
2011-02-14 12:20:00,41.19,41.19,41.1,41.15,27200.0,31.6474,31.6474,31.5783,31.6167,27200.0
2011-02-14 12:25:00,41.15,41.15,41.12,41.12,28800.0,31.6167,31.6167,31.5936,31.5936,28800.0
2011-02-14 12:30:00,41.12,41.17,41.12,41.12,10800.0,31.5936,31.6321,31.5936,31.5936,10800.0
2011-02-14 12:35:00,41.12,41.15,41.06,41.06,23300.0,31.5936,31.6167,31.5475,31.5475,23300.0
2011-02-14 12:40:00,41.05,41.18,41.05,41.15,42900.0,31.5399,31.6397,31.5399,31.6167,42900.0
2011-02-14 12:45:00,41.15,41.19,41.14,41.15,17500.0,31.6167,31.6474,31.609,31.6167,17500.0
2011-02-14 12:50:00,41.15,41.17,41.14,41.14,12100.0,31.6167,31.6321,31.609,31.609,12100.0
2011-02-14 12:55:00,41.15,41.25,41.15,41.24,31500.0,31.6167,31.6935,31.6167,31.6858,31500.0
2011-02-14 13:00:00,41.24,41.36,41.22,41.32,53100.0,31.6858,31.778,31.6705,31.7473,53100.0
2011-02-14 13:05:00,41.33,41.34,41.28,41.29,20900.0,31.755,31.7627,31.7166,31.7243,20900.0
2011-02-14 13:10:00,41.3,41.37,41.3,41.33,23300.0,31.7319,31.7857,31.7319,31.755,23300.0
2011-02-14 13:15:00,41.35,41.36,41.27,41.3,43900.0,31.7704,31.778,31.7089,31.7319,43900.0
2011-02-14 13:20:00,41.32,41.36,41.31,41.31,10600.0,31.7473,31.778,31.7396,31.7396,10600.0
2011-02-14 13:25:00,41.31,41.35,41.28,41.29,32900.0,31.7396,31.7704,31.7166,31.7243,32900.0
2011-02-14 13:30:00,41.3,41.31,41.28,41.3,9200.0,31.7319,31.7396,31.7166,31.7319,9200.0
2011-02-14 13:35:00,41.29,41.31,41.28,41.31,9200.0,31.7243,31.7396,31.7166,31.7396,9200.0
2011-02-14 13:40:00,41.3,41.33,41.29,41.3,13700.0,31.7319,31.755,31.7243,31.7319,13700.0
2011-02-14 13:45:00,41.3,41.32,41.29,41.31,8700.0,31.7319,31.7473,31.7243,31.7396,8700.0
2011-02-14 13:50:00,41.31,41.31,41.28,41.3,18200.0,31.7396,31.7396,31.7166,31.7319,18200.0
2011-02-14 13:55:00,41.3,41.32,41.28,41.3,12900.0,31.7319,31.7473,31.7166,31.7319,12900.0
2011-02-14 14:00:00,41.3,41.32,41.28,41.32,12600.0,31.7319,31.7473,31.7166,31.7473,12600.0
2011-02-14 14:05:00,41.32,41.32,41.3,41.32,18300.0,31.7473,31.7473,31.7319,31.7473,18300.0
2011-02-14 14:10:00,41.31,41.35,41.31,41.35,11900.0,31.7396,31.7704,31.7396,31.7704,11900.0
2011-02-14 14:15:00,41.35,41.43,41.34,41.42,33000.0,31.7704,31.8318,31.7627,31.8241,33000.0
2011-02-14 14:20:00,41.43,41.45,41.33,41.37,37500.0,31.8318,31.8472,31.755,31.7857,37500.0
2011-02-14 14:25:00,41.38,41.49,41.37,41.48,71800.0,31.7934,31.8779,31.7857,31.8702,71800.0
2011-02-14 14:30:00,41.48,41.55,41.47,41.48,100400.0,31.8702,31.924,31.8626,31.8702,100400.0
2011-02-14 14:35:00,41.48,41.52,41.43,41.48,41700.0,31.8702,31.901,31.8318,31.8702,41700.0
2011-02-14 14:40:00,41.48,41.58,41.48,41.53,47600.0,31.8702,31.9471,31.8702,31.9087,47600.0
2011-02-14 14:45:00,41.53,41.6,41.52,41.6,37100.0,31.9087,31.9624,31.901,31.9624,37100.0
2011-02-14 14:50:00,41.6,41.6,41.43,41.43,38900.0,31.9624,31.9624,31.8318,31.8318,38900.0
2011-02-14 14:55:00,41.43,41.5,41.42,41.5,25700.0,31.8318,31.8856,31.8241,31.8856,25700.0
2011-02-14 15:00:00,41.49,41.5,41.4,41.4,55000.0,31.8779,31.8856,31.8088,31.8088,55000.0
2011-02-14 15:05:00,41.4,41.4,41.25,41.25,65400.0,31.8088,31.8088,31.6935,31.6935,65400.0
2011-02-14 15:10:00,41.25,41.31,41.22,41.28,75400.0,31.6935,31.7396,31.6705,31.7166,75400.0
2011-02-14 15:15:00,41.29,41.39,41.28,41.38,26800.0,31.7243,31.8011,31.7166,31.7934,26800.0
2011-02-14 15:20:00,41.38,41.4,41.36,41.38,33500.0,31.7934,31.8088,31.778,31.7934,33500.0
2011-02-14 15:25:00,41.39,41.39,41.3,41.3,33000.0,31.8011,31.8011,31.7319,31.7319,33000.0
2011-02-14 15:30:00,41.31,41.37,41.27,41.34,59900.0,31.7396,31.7857,31.7089,31.7627,59900.0
2011-02-14 15:35:00,41.33,41.34,41.24,41.25,45200.0,31.755,31.7627,31.6858,31.6935,45200.0
2011-02-14 15:40:00,41.24,41.26,41.21,41.25,44700.0,31.6858,31.7012,31.6628,31.6935,44700.0
2011-02-14 15:45:00,41.24,41.32,41.21,41.31,56100.0,31.6858,31.7473,31.6628,31.7396,56100.0
2011-02-14 15:50:00,41.3,41.33,41.22,41.27,40300.0,31.7319,31.755,31.6705,31.7089,40300.0
2011-02-14 15:55:00,41.27,41.33,41.26,41.29,110400.0,31.7089,31.755,31.7012,31.7243,110400.0
2011-02-15 09:30:00,41.5,41.52,41.27,41.32,100200.0,31.8856,31.901,31.7089,31.7473,100200.0
2011-02-15 09:35:00,41.34,41.48,41.28,41.48,41300.0,31.7627,31.8702,31.7166,31.8702,41300.0
2011-02-15 09:40:00,41.48,41.8,41.35,41.68,213500.0,31.8702,32.1161,31.7704,32.0239,213500.0
2011-02-15 09:45:00,41.69,41.7,41.51,41.62,71000.0,32.0316,32.0393,31.8933,31.9778,71000.0
2011-02-15 09:50:00,41.61,41.63,41.55,41.56,42400.0,31.9701,31.9855,31.924,31.9317,42400.0
2011-02-15 09:55:00,41.56,41.64,41.56,41.61,29700.0,31.9317,31.9932,31.9317,31.9701,29700.0
2011-02-15 10:00:00,41.61,41.64,41.52,41.54,38200.0,31.9701,31.9932,31.901,31.9163,38200.0
2011-02-15 10:05:00,41.54,41.58,41.36,41.39,62700.0,31.9163,31.9471,31.778,31.8011,62700.0
2011-02-15 10:10:00,41.38,41.4,41.29,41.4,50000.0,31.7934,31.8088,31.7243,31.8088,50000.0
2011-02-15 10:15:00,41.4,41.44,41.34,41.35,28700.0,31.8088,31.8395,31.7627,31.7704,28700.0
2011-02-15 10:20:00,41.34,41.43,41.33,41.38,25500.0,31.7627,31.8318,31.755,31.7934,25500.0
2011-02-15 10:25:00,41.36,41.4,41.3,41.34,19400.0,31.778,31.8088,31.7319,31.7627,19400.0
2011-02-15 10:30:00,41.33,41.38,41.32,41.38,17100.0,31.755,31.7934,31.7473,31.7934,17100.0
2011-02-15 10:35:00,41.4,41.4,41.32,41.37,17300.0,31.8088,31.8088,31.7473,31.7857,17300.0
2011-02-15 10:40:00,41.37,41.38,41.29,41.35,45700.0,31.7857,31.7934,31.7243,31.7704,45700.0
2011-02-15 10:45:00,41.34,41.34,41.3,41.32,16900.0,31.7627,31.7627,31.7319,31.7473,16900.0
2011-02-15 10:50:00,41.31,41.4,41.3,41.38,23700.0,31.7396,31.8088,31.7319,31.7934,23700.0
2011-02-15 10:55:00,41.39,41.5,41.29,41.29,36300.0,31.8011,31.8856,31.7243,31.7243,36300.0
2011-02-15 11:00:00,41.29,41.31,41.2,41.22,108500.0,31.7243,31.7396,31.6551,31.6705,108500.0
2011-02-15 11:05:00,41.24,41.38,41.24,41.27,24400.0,31.6858,31.7934,31.6858,31.7089,24400.0
2011-02-15 11:10:00,41.28,41.31,41.24,41.26,17100.0,31.7166,31.7396,31.6858,31.7012,17100.0
2011-02-15 11:15:00,41.25,41.32,41.18,41.2,76500.0,31.6935,31.7473,31.6397,31.6551,76500.0
2011-02-15 11:20:00,41.2,41.23,41.19,41.23,17100.0,31.6551,31.6782,31.6474,31.6782,17100.0
2011-02-15 11:25:00,41.23,41.25,41.22,41.23,29600.0,31.6782,31.6935,31.6705,31.6782,29600.0
2011-02-15 11:30:00,41.22,41.24,41.17,41.2,57900.0,31.6705,31.6858,31.6321,31.6551,57900.0
2011-02-15 11:35:00,41.2,41.27,41.19,41.2,10300.0,31.6551,31.7089,31.6474,31.6551,10300.0
2011-02-15 11:40:00,41.2,41.23,41.17,41.18,32400.0,31.6551,31.6782,31.6321,31.6397,32400.0
2011-02-15 11:45:00,41.17,41.32,41.17,41.24,38500.0,31.6321,31.7473,31.6321,31.6858,38500.0
2011-02-15 11:50:00,41.25,41.31,41.25,41.31,8600.0,31.6935,31.7396,31.6935,31.7396,8600.0
2011-02-15 11:55:00,41.32,41.35,41.27,41.27,12100.0,31.7473,31.7704,31.7089,31.7089,12100.0
2011-02-15 12:00:00,41.26,41.29,41.24,41.28,12000.0,31.7012,31.7243,31.6858,31.7166,12000.0
2011-02-15 12:05:00,41.28,41.37,41.28,41.34,21000.0,31.7166,31.7857,31.7166,31.7627,21000.0
2011-02-15 12:10:00,41.34,41.37,41.32,41.34,51900.0,31.7627,31.7857,31.7473,31.7627,51900.0
2011-02-15 12:15:00,41.33,41.42,41.32,41.35,34100.0,31.755,31.8241,31.7473,31.7704,34100.0
2011-02-15 12:20:00,41.35,41.46,41.35,41.4,28500.0,31.7704,31.8549,31.7704,31.8088,28500.0
2011-02-15 12:25:00,41.38,41.42,41.33,41.33,11200.0,31.7934,31.8241,31.755,31.755,11200.0
2011-02-15 12:30:00,41.33,41.39,41.3,41.37,15800.0,31.755,31.8011,31.7319,31.7857,15800.0
2011-02-15 12:35:00,41.38,41.42,41.37,41.38,10300.0,31.7934,31.8241,31.7857,31.7934,10300.0
2011-02-15 12:40:00,41.38,41.44,41.33,41.41,18800.0,31.7934,31.8395,31.755,31.8165,18800.0
2011-02-15 12:45:00,41.39,41.39,41.3,41.33,7400.0,31.8011,31.8011,31.7319,31.755,7400.0
2011-02-15 12:50:00,41.34,41.34,41.31,41.33,8900.0,31.7627,31.7627,31.7396,31.755,8900.0
2011-02-15 12:55:00,41.32,41.32,41.26,41.31,8700.0,31.7473,31.7473,31.7012,31.7396,8700.0
2011-02-15 13:00:00,41.3,41.31,41.27,41.29,15200.0,31.7319,31.7396,31.7089,31.7243,15200.0
2011-02-15 13:05:00,41.28,41.3,41.27,41.3,4900.0,31.7166,31.7319,31.7089,31.7319,4900.0
2011-02-15 13:10:00,41.29,41.33,41.28,41.32,7100.0,31.7243,31.755,31.7166,31.7473,7100.0
2011-02-15 13:15:00,41.32,41.34,41.23,41.23,59700.0,31.7473,31.7627,31.6782,31.6782,59700.0
2011-02-15 13:20:00,41.23,41.29,41.23,41.27,17300.0,31.6782,31.7243,31.6782,31.7089,17300.0
2011-02-15 13:25:00,41.25,41.27,41.24,41.27,7000.0,31.6935,31.7089,31.6858,31.7089,7000.0
2011-02-15 13:30:00,41.27,41.29,41.24,41.26,24700.0,31.7089,31.7243,31.6858,31.7012,24700.0
2011-02-15 13:35:00,41.28,41.32,41.25,41.31,12600.0,31.7166,31.7473,31.6935,31.7396,12600.0
2011-02-15 13:40:00,41.31,41.31,41.29,41.29,6000.0,31.7396,31.7396,31.7243,31.7243,6000.0
2011-02-15 13:45:00,41.3,41.32,41.3,41.32,6600.0,31.7319,31.7473,31.7319,31.7473,6600.0
2011-02-15 13:50:00,41.31,41.31,41.26,41.26,19900.0,31.7396,31.7396,31.7012,31.7012,19900.0
2011-02-15 13:55:00,41.26,41.28,41.24,41.28,11100.0,31.7012,31.7166,31.6858,31.7166,11100.0
2011-02-15 14:00:00,41.28,41.28,41.23,41.25,15700.0,31.7166,31.7166,31.6782,31.6935,15700.0
2011-02-15 14:05:00,41.24,41.26,41.22,41.25,21800.0,31.6858,31.7012,31.6705,31.6935,21800.0
2011-02-15 14:10:00,41.25,41.26,41.22,41.22,10700.0,31.6935,31.7012,31.6705,31.6705,10700.0
2011-02-15 14:15:00,41.23,41.27,41.22,41.26,22100.0,31.6782,31.7089,31.6705,31.7012,22100.0
2011-02-15 14:20:00,41.26,41.26,41.1,41.1,119700.0,31.7012,31.7012,31.5783,31.5783,119700.0
2011-02-15 14:25:00,41.1,41.16,41.08,41.15,66500.0,31.5783,31.6244,31.5629,31.6167,66500.0
2011-02-15 14:30:00,41.15,41.16,41.1,41.1,21600.0,31.6167,31.6244,31.5783,31.5783,21600.0
2011-02-15 14:35:00,41.11,41.17,41.11,41.14,13600.0,31.586,31.6321,31.586,31.609,13600.0
2011-02-15 14:40:00,41.14,41.16,41.13,41.15,20700.0,31.609,31.6244,31.6013,31.6167,20700.0
2011-02-15 14:45:00,41.15,41.17,41.13,41.17,32700.0,31.6167,31.6321,31.6013,31.6321,32700.0
2011-02-15 14:50:00,41.17,41.22,41.15,41.18,13400.0,31.6321,31.6705,31.6167,31.6397,13400.0
2011-02-15 14:55:00,41.18,41.21,41.17,41.19,9300.0,31.6397,31.6628,31.6321,31.6474,9300.0
2011-02-15 15:00:00,41.19,41.2,41.17,41.18,6000.0,31.6474,31.6551,31.6321,31.6397,6000.0
2011-02-15 15:05:00,41.19,41.2,41.17,41.19,15700.0,31.6474,31.6551,31.6321,31.6474,15700.0
2011-02-15 15:10:00,41.18,41.2,41.18,41.2,7500.0,31.6397,31.6551,31.6397,31.6551,7500.0
2011-02-15 15:15:00,41.21,41.23,41.18,41.23,18800.0,31.6628,31.6782,31.6397,31.6782,18800.0
2011-02-15 15:20:00,41.22,41.23,41.15,41.15,15900.0,31.6705,31.6782,31.6167,31.6167,15900.0
2011-02-15 15:25:00,41.16,41.21,41.13,41.19,24300.0,31.6244,31.6628,31.6013,31.6474,24300.0
2011-02-15 15:30:00,41.19,41.24,41.19,41.19,13600.0,31.6474,31.6858,31.6474,31.6474,13600.0
2011-02-15 15:35:00,41.19,41.21,41.12,41.21,35500.0,31.6474,31.6628,31.5936,31.6628,35500.0
2011-02-15 15:40:00,41.2,41.24,41.14,41.14,26100.0,31.6551,31.6858,31.609,31.609,26100.0
2011-02-15 15:45:00,41.16,41.19,41.13,41.14,30200.0,31.6244,31.6474,31.6013,31.609,30200.0
2011-02-15 15:50:00,41.13,41.14,41.08,41.08,45200.0,31.6013,31.609,31.5629,31.5629,45200.0
2011-02-15 15:55:00,41.07,41.11,41.05,41.06,109600.0,31.5552,31.586,31.5399,31.5475,109600.0
2011-02-16 09:30:00,41.54,41.75,41.28,41.37,109100.0,31.9163,32.0777,31.7166,31.7857,109100.0
2011-02-16 09:35:00,41.33,41.46,41.25,41.42,48400.0,31.755,31.8549,31.6935,31.8241,48400.0
2011-02-16 09:40:00,41.41,41.53,41.4,41.46,67200.0,31.8165,31.9087,31.8088,31.8549,67200.0
2011-02-16 09:45:00,41.46,41.46,41.4,41.44,24100.0,31.8549,31.8549,31.8088,31.8395,24100.0
2011-02-16 09:50:00,41.44,41.53,41.42,41.51,47900.0,31.8395,31.9087,31.8241,31.8933,47900.0
2011-02-16 09:55:00,41.51,41.54,41.46,41.54,39000.0,31.8933,31.9163,31.8549,31.9163,39000.0
2011-02-16 10:00:00,41.54,41.62,41.53,41.58,58800.0,31.9163,31.9778,31.9087,31.9471,58800.0
2011-02-16 10:05:00,41.57,41.58,41.47,41.55,29700.0,31.9394,31.9471,31.8626,31.924,29700.0
2011-02-16 10:10:00,41.56,41.66,41.45,41.56,132100.0,31.9317,32.0085,31.8472,31.9317,132100.0
2011-02-16 10:15:00,41.58,41.61,41.5,41.53,33400.0,31.9471,31.9701,31.8856,31.9087,33400.0
2011-02-16 10:20:00,41.54,41.65,41.54,41.64,16900.0,31.9163,32.0009,31.9163,31.9932,16900.0
2011-02-16 10:25:00,41.64,41.64,41.56,41.57,18500.0,31.9932,31.9932,31.9317,31.9394,18500.0
2011-02-16 10:30:00,41.58,41.63,41.57,41.6,21300.0,31.9471,31.9855,31.9394,31.9624,21300.0
2011-02-16 10:35:00,41.61,41.63,41.54,41.56,27700.0,31.9701,31.9855,31.9163,31.9317,27700.0
2011-02-16 10:40:00,41.55,41.59,41.5,41.58,22200.0,31.924,31.9548,31.8856,31.9471,22200.0
2011-02-16 10:45:00,41.55,41.57,41.52,41.53,19900.0,31.924,31.9394,31.901,31.9087,19900.0
2011-02-16 10:50:00,41.54,41.56,41.45,41.45,46300.0,31.9163,31.9317,31.8472,31.8472,46300.0
2011-02-16 10:55:00,41.45,41.46,41.36,41.43,33500.0,31.8472,31.8549,31.778,31.8318,33500.0
2011-02-16 11:00:00,41.42,41.46,41.35,41.38,23700.0,31.8241,31.8549,31.7704,31.7934,23700.0
2011-02-16 11:05:00,41.39,41.45,41.39,41.39,15000.0,31.8011,31.8472,31.8011,31.8011,15000.0
2011-02-16 11:10:00,41.41,41.41,41.28,41.31,52800.0,31.8165,31.8165,31.7166,31.7396,52800.0
2011-02-16 11:15:00,41.3,41.38,41.28,41.33,39200.0,31.7319,31.7934,31.7166,31.755,39200.0
2011-02-16 11:20:00,41.34,41.5,41.34,41.38,87600.0,31.7627,31.8856,31.7627,31.7934,87600.0
2011-02-16 11:25:00,41.38,41.43,41.36,41.4,26500.0,31.7934,31.8318,31.778,31.8088,26500.0
2011-02-16 11:30:00,41.4,41.42,41.33,41.35,82100.0,31.8088,31.8241,31.755,31.7704,82100.0
2011-02-16 11:35:00,41.35,41.36,41.31,41.33,26800.0,31.7704,31.778,31.7396,31.755,26800.0
2011-02-16 11:40:00,41.34,41.34,41.3,41.32,26400.0,31.7627,31.7627,31.7319,31.7473,26400.0
2011-02-16 11:45:00,41.34,41.42,41.34,41.4,12500.0,31.7627,31.8241,31.7627,31.8088,12500.0
2011-02-16 11:50:00,41.41,41.43,41.36,41.37,18900.0,31.8165,31.8318,31.778,31.7857,18900.0
2011-02-16 11:55:00,41.37,41.38,41.33,41.36,5400.0,31.7857,31.7934,31.755,31.778,5400.0
2011-02-16 12:00:00,41.35,41.36,41.29,41.29,21100.0,31.7704,31.778,31.7243,31.7243,21100.0
2011-02-16 12:05:00,41.29,41.3,41.17,41.17,47400.0,31.7243,31.7319,31.6321,31.6321,47400.0
2011-02-16 12:10:00,41.17,41.27,41.17,41.27,13400.0,31.6321,31.7089,31.6321,31.7089,13400.0
2011-02-16 12:15:00,41.26,41.3,41.12,41.13,48400.0,31.7012,31.7319,31.5936,31.6013,48400.0
2011-02-16 12:20:00,41.14,41.22,41.11,41.19,16300.0,31.609,31.6705,31.586,31.6474,16300.0
2011-02-16 12:25:00,41.2,41.25,41.18,41.23,10200.0,31.6551,31.6935,31.6397,31.6782,10200.0
2011-02-16 12:30:00,41.22,41.24,41.21,41.21,10400.0,31.6705,31.6858,31.6628,31.6628,10400.0
2011-02-16 12:35:00,41.23,41.26,41.2,41.26,7500.0,31.6782,31.7012,31.6551,31.7012,7500.0
2011-02-16 12:40:00,41.26,41.28,41.23,41.24,10400.0,31.7012,31.7166,31.6782,31.6858,10400.0
2011-02-16 12:45:00,41.23,41.32,41.21,41.3,21700.0,31.6782,31.7473,31.6628,31.7319,21700.0
2011-02-16 12:50:00,41.31,41.31,41.27,41.3,9600.0,31.7396,31.7396,31.7089,31.7319,9600.0
2011-02-16 12:55:00,41.31,41.33,41.3,41.31,11100.0,31.7396,31.755,31.7319,31.7396,11100.0
2011-02-16 13:00:00,41.33,41.37,41.32,41.33,29900.0,31.755,31.7857,31.7473,31.755,29900.0
2011-02-16 13:05:00,41.34,41.42,41.34,41.41,29700.0,31.7627,31.8241,31.7627,31.8165,29700.0
2011-02-16 13:10:00,41.41,41.45,41.4,41.42,36200.0,31.8165,31.8472,31.8088,31.8241,36200.0
2011-02-16 13:15:00,41.41,41.44,41.4,41.43,17000.0,31.8165,31.8395,31.8088,31.8318,17000.0
2011-02-16 13:20:00,41.43,41.46,41.43,41.46,18400.0,31.8318,31.8549,31.8318,31.8549,18400.0
2011-02-16 13:25:00,41.46,41.46,41.42,41.44,17200.0,31.8549,31.8549,31.8241,31.8395,17200.0
2011-02-16 13:30:00,41.44,41.47,41.43,41.46,23000.0,31.8395,31.8626,31.8318,31.8549,23000.0
2011-02-16 13:35:00,41.46,41.5,41.46,41.49,24300.0,31.8549,31.8856,31.8549,31.8779,24300.0
2011-02-16 13:40:00,41.5,41.54,41.48,41.52,36800.0,31.8856,31.9163,31.8702,31.901,36800.0
2011-02-16 13:45:00,41.52,41.53,41.43,41.45,15200.0,31.901,31.9087,31.8318,31.8472,15200.0
2011-02-16 13:50:00,41.44,41.45,41.41,41.41,18100.0,31.8395,31.8472,31.8165,31.8165,18100.0
2011-02-16 13:55:00,41.41,41.42,41.4,41.4,14300.0,31.8165,31.8241,31.8088,31.8088,14300.0
2011-02-16 14:00:00,41.41,41.42,41.36,41.41,27100.0,31.8165,31.8241,31.778,31.8165,27100.0
2011-02-16 14:05:00,41.41,41.45,41.35,41.35,12000.0,31.8165,31.8472,31.7704,31.7704,12000.0
2011-02-16 14:10:00,41.36,41.37,41.26,41.3,27600.0,31.778,31.7857,31.7012,31.7319,27600.0
2011-02-16 14:15:00,41.3,41.33,41.29,41.29,24100.0,31.7319,31.755,31.7243,31.7243,24100.0
2011-02-16 14:20:00,41.28,41.3,41.26,41.3,10400.0,31.7166,31.7319,31.7012,31.7319,10400.0
2011-02-16 14:25:00,41.31,41.31,41.26,41.26,10700.0,31.7396,31.7396,31.7012,31.7012,10700.0
2011-02-16 14:30:00,41.27,41.35,41.25,41.35,16900.0,31.7089,31.7704,31.6935,31.7704,16900.0
2011-02-16 14:35:00,41.35,41.47,41.35,41.44,19900.0,31.7704,31.8626,31.7704,31.8395,19900.0
2011-02-16 14:40:00,41.41,41.43,41.35,41.37,20000.0,31.8165,31.8318,31.7704,31.7857,20000.0
2011-02-16 14:45:00,41.37,41.39,41.32,41.32,8200.0,31.7857,31.8011,31.7473,31.7473,8200.0
2011-02-16 14:50:00,41.33,41.38,41.32,41.35,7900.0,31.755,31.7934,31.7473,31.7704,7900.0
2011-02-16 14:55:00,41.35,41.4,41.33,41.33,9200.0,31.7704,31.8088,31.755,31.755,9200.0
2011-02-16 15:00:00,41.33,41.38,41.32,41.36,7100.0,31.755,31.7934,31.7473,31.778,7100.0
2011-02-16 15:05:00,41.37,41.4,41.37,41.38,17300.0,31.7857,31.8088,31.7857,31.7934,17300.0
2011-02-16 15:10:00,41.38,41.4,41.36,41.39,12400.0,31.7934,31.8088,31.778,31.8011,12400.0
2011-02-16 15:15:00,41.39,41.41,41.3,41.36,49500.0,31.8011,31.8165,31.7319,31.778,49500.0
2011-02-16 15:20:00,41.36,41.4,41.33,41.4,16100.0,31.778,31.8088,31.755,31.8088,16100.0
2011-02-16 15:25:00,41.39,41.4,41.32,41.34,28300.0,31.8011,31.8088,31.7473,31.7627,28300.0
2011-02-16 15:30:00,41.36,41.39,41.32,41.38,26100.0,31.778,31.8011,31.7473,31.7934,26100.0
2011-02-16 15:35:00,41.37,41.39,41.35,41.38,29100.0,31.7857,31.8011,31.7704,31.7934,29100.0
2011-02-16 15:40:00,41.39,41.39,41.32,41.32,29600.0,31.8011,31.8011,31.7473,31.7473,29600.0
2011-02-16 15:45:00,41.33,41.4,41.31,41.31,51300.0,31.755,31.8088,31.7396,31.7396,51300.0
2011-02-16 15:50:00,41.31,41.37,41.21,41.22,47300.0,31.7396,31.7857,31.6628,31.6705,47300.0
2011-02-16 15:55:00,41.23,41.28,41.21,41.24,99200.0,31.6782,31.7166,31.6628,31.6858,99200.0
2011-02-17 09:30:00,41.22,41.33,41.16,41.3,48900.0,31.6705,31.755,31.6244,31.7319,48900.0
2011-02-17 09:35:00,41.31,41.36,41.2,41.26,64800.0,31.7396,31.778,31.6551,31.7012,64800.0
2011-02-17 09:40:00,41.26,41.26,41.15,41.18,37200.0,31.7012,31.7012,31.6167,31.6397,37200.0
2011-02-17 09:45:00,41.18,41.3,41.15,41.27,49900.0,31.6397,31.7319,31.6167,31.7089,49900.0
2011-02-17 09:50:00,41.27,42.0,41.26,42.0,466000.0,31.7089,32.2698,31.7012,32.2698,466000.0
2011-02-17 09:55:00,41.98,42.24,41.84,42.13,510700.0,32.2544,32.4542,32.1468,32.3696,510700.0
2011-02-17 10:00:00,42.13,42.4,41.84,42.25,510100.0,32.3696,32.5771,32.1468,32.4618,510100.0
2011-02-17 10:05:00,42.21,42.29,41.92,41.95,163500.0,32.4311,32.4926,32.2083,32.2313,163500.0
2011-02-17 10:10:00,41.97,42.09,41.91,41.96,98800.0,32.2467,32.3389,32.2006,32.239,98800.0
2011-02-17 10:15:00,41.96,42.02,41.75,42.02,135400.0,32.239,32.2851,32.0777,32.2851,135400.0
2011-02-17 10:20:00,42.01,42.14,41.99,42.12,115400.0,32.2774,32.3773,32.2621,32.362,115400.0
2011-02-17 10:25:00,42.12,42.13,41.99,42.05,58000.0,32.362,32.3696,32.2621,32.3082,58000.0
2011-02-17 10:30:00,42.07,42.22,42.05,42.15,93700.0,32.3235,32.4388,32.3082,32.385,93700.0
2011-02-17 10:35:00,42.15,42.29,42.08,42.26,128400.0,32.385,32.4926,32.3312,32.4695,128400.0
2011-02-17 10:40:00,42.26,42.3,42.22,42.26,118100.0,32.4695,32.5003,32.4388,32.4695,118100.0
2011-02-17 10:45:00,42.27,42.39,42.18,42.2,200500.0,32.4772,32.5694,32.4081,32.4234,200500.0
2011-02-17 10:50:00,42.2,42.25,42.09,42.25,84100.0,32.4234,32.4618,32.3389,32.4618,84100.0
2011-02-17 10:55:00,42.25,42.25,42.12,42.25,58900.0,32.4618,32.4618,32.362,32.4618,58900.0
2011-02-17 11:00:00,42.25,42.27,42.05,42.13,124900.0,32.4618,32.4772,32.3082,32.3696,124900.0
2011-02-17 11:05:00,42.13,42.18,41.95,41.95,104200.0,32.3696,32.4081,32.2313,32.2313,104200.0
2011-02-17 11:10:00,41.95,42.22,41.95,42.22,84100.0,32.2313,32.4388,32.2313,32.4388,84100.0
2011-02-17 11:15:00,42.23,42.25,42.07,42.21,56400.0,32.4465,32.4618,32.3235,32.4311,56400.0
2011-02-17 11:20:00,42.2,42.25,42.12,42.25,53000.0,32.4234,32.4618,32.362,32.4618,53000.0
2011-02-17 11:25:00,42.25,42.25,42.19,42.21,41500.0,32.4618,32.4618,32.4157,32.4311,41500.0
2011-02-17 11:30:00,42.22,42.26,42.19,42.25,42400.0,32.4388,32.4695,32.4157,32.4618,42400.0
2011-02-17 11:35:00,42.25,42.26,42.17,42.19,35500.0,32.4618,32.4695,32.4004,32.4157,35500.0
2011-02-17 11:40:00,42.17,42.18,42.03,42.1,62400.0,32.4004,32.4081,32.2928,32.3466,62400.0
2011-02-17 11:45:00,42.1,42.24,42.08,42.23,34400.0,32.3466,32.4542,32.3312,32.4465,34400.0
2011-02-17 11:50:00,42.22,42.23,42.15,42.18,22000.0,32.4388,32.4465,32.385,32.4081,22000.0
2011-02-17 11:55:00,42.16,42.2,42.13,42.19,13200.0,32.3927,32.4234,32.3696,32.4157,13200.0
2011-02-17 12:00:00,42.18,42.25,42.18,42.24,45400.0,32.4081,32.4618,32.4081,32.4542,45400.0
2011-02-17 12:05:00,42.25,42.25,42.2,42.22,34600.0,32.4618,32.4618,32.4234,32.4388,34600.0
2011-02-17 12:10:00,42.23,42.25,42.13,42.14,21900.0,32.4465,32.4618,32.3696,32.3773,21900.0
2011-02-17 12:15:00,42.15,42.25,42.15,42.25,39400.0,32.385,32.4618,32.385,32.4618,39400.0
2011-02-17 12:20:00,42.25,42.26,42.18,42.19,27500.0,32.4618,32.4695,32.4081,32.4157,27500.0
2011-02-17 12:25:00,42.19,42.25,42.19,42.2,20700.0,32.4157,32.4618,32.4157,32.4234,20700.0
2011-02-17 12:30:00,42.21,42.25,42.2,42.21,37900.0,32.4311,32.4618,32.4234,32.4311,37900.0
2011-02-17 12:35:00,42.2,42.24,42.2,42.23,12900.0,32.4234,32.4542,32.4234,32.4465,12900.0
2011-02-17 12:40:00,42.23,42.27,42.22,42.23,35300.0,32.4465,32.4772,32.4388,32.4465,35300.0
2011-02-17 12:45:00,42.24,42.26,42.2,42.26,24600.0,32.4542,32.4695,32.4234,32.4695,24600.0
2011-02-17 12:50:00,42.25,42.26,42.22,42.23,48200.0,32.4618,32.4695,32.4388,32.4465,48200.0
2011-02-17 12:55:00,42.22,42.24,42.07,42.13,88800.0,32.4388,32.4542,32.3235,32.3696,88800.0
2011-02-17 13:00:00,42.13,42.17,42.05,42.14,47900.0,32.3696,32.4004,32.3082,32.3773,47900.0
2011-02-17 13:05:00,42.14,42.23,42.14,42.22,31800.0,32.3773,32.4465,32.3773,32.4388,31800.0
2011-02-17 13:10:00,42.2,42.24,42.16,42.19,31700.0,32.4234,32.4542,32.3927,32.4157,31700.0
2011-02-17 13:15:00,42.18,42.18,42.12,42.14,33400.0,32.4081,32.4081,32.362,32.3773,33400.0
2011-02-17 13:20:00,42.14,42.17,42.12,42.13,12400.0,32.3773,32.4004,32.362,32.3696,12400.0
2011-02-17 13:25:00,42.12,42.21,42.1,42.21,25800.0,32.362,32.4311,32.3466,32.4311,25800.0
2011-02-17 13:30:00,42.21,42.21,42.15,42.15,19100.0,32.4311,32.4311,32.385,32.385,19100.0
2011-02-17 13:35:00,42.14,42.17,42.11,42.16,16800.0,32.3773,32.4004,32.3543,32.3927,16800.0
2011-02-17 13:40:00,42.16,42.2,42.12,42.12,31700.0,32.3927,32.4234,32.362,32.362,31700.0
2011-02-17 13:45:00,42.12,42.15,42.07,42.13,33900.0,32.362,32.385,32.3235,32.3696,33900.0
2011-02-17 13:50:00,42.12,42.12,42.01,42.07,22900.0,32.362,32.362,32.2774,32.3235,22900.0
2011-02-17 13:55:00,42.07,42.12,42.05,42.07,11800.0,32.3235,32.362,32.3082,32.3235,11800.0
2011-02-17 14:00:00,42.07,42.09,42.05,42.07,11500.0,32.3235,32.3389,32.3082,32.3235,11500.0
2011-02-17 14:05:00,42.06,42.11,42.0,42.11,50900.0,32.3159,32.3543,32.2698,32.3543,50900.0
2011-02-17 14:10:00,42.09,42.14,42.08,42.14,33200.0,32.3389,32.3773,32.3312,32.3773,33200.0
2011-02-17 14:15:00,42.13,42.17,42.13,42.13,17800.0,32.3696,32.4004,32.3696,32.3696,17800.0
2011-02-17 14:20:00,42.12,42.2,42.07,42.15,47800.0,32.362,32.4234,32.3235,32.385,47800.0
2011-02-17 14:25:00,42.15,42.2,42.12,42.16,16000.0,32.385,32.4234,32.362,32.3927,16000.0
2011-02-17 14:30:00,42.16,42.17,42.12,42.13,6500.0,32.3927,32.4004,32.362,32.3696,6500.0
2011-02-17 14:35:00,42.13,42.19,42.13,42.18,21900.0,32.3696,32.4157,32.3696,32.4081,21900.0
2011-02-17 14:40:00,42.18,42.18,42.13,42.13,15900.0,32.4081,32.4081,32.3696,32.3696,15900.0
2011-02-17 14:45:00,42.13,42.13,42.06,42.1,58700.0,32.3696,32.3696,32.3159,32.3466,58700.0
2011-02-17 14:50:00,42.12,42.12,42.09,42.11,13900.0,32.362,32.362,32.3389,32.3543,13900.0
2011-02-17 14:55:00,42.11,42.11,42.08,42.09,6900.0,32.3543,32.3543,32.3312,32.3389,6900.0
2011-02-17 15:00:00,42.1,42.15,42.08,42.13,25700.0,32.3466,32.385,32.3312,32.3696,25700.0
2011-02-17 15:05:00,42.12,42.12,42.08,42.08,12700.0,32.362,32.362,32.3312,32.3312,12700.0
2011-02-17 15:10:00,42.09,42.09,42.01,42.04,32600.0,32.3389,32.3389,32.2774,32.3005,32600.0
2011-02-17 15:15:00,42.05,42.14,42.04,42.13,45200.0,32.3082,32.3773,32.3005,32.3696,45200.0
2011-02-17 15:20:00,42.14,42.19,42.14,42.18,65100.0,32.3773,32.4157,32.3773,32.4081,65100.0
2011-02-17 15:25:00,42.18,42.2,42.09,42.12,53400.0,32.4081,32.4234,32.3389,32.362,53400.0
2011-02-17 15:30:00,42.11,42.14,42.05,42.07,41600.0,32.3543,32.3773,32.3082,32.3235,41600.0
2011-02-17 15:35:00,42.06,42.14,42.06,42.1,31100.0,32.3159,32.3773,32.3159,32.3466,31100.0
2011-02-17 15:40:00,42.09,42.1,42.05,42.05,66800.0,32.3389,32.3466,32.3082,32.3082,66800.0
2011-02-17 15:45:00,42.06,42.07,41.91,42.05,176400.0,32.3159,32.3235,32.2006,32.3082,176400.0
2011-02-17 15:50:00,42.06,42.08,41.93,42.03,107400.0,32.3159,32.3312,32.216,32.2928,107400.0
2011-02-17 15:55:00,42.03,42.09,41.99,42.05,167400.0,32.2928,32.3389,32.2621,32.3082,167400.0
2011-02-18 09:30:00,42.39,42.45,42.09,42.28,253700.0,32.5694,32.6155,32.3389,32.4849,253700.0
2011-02-18 09:35:00,42.25,42.29,42.1,42.21,60000.0,32.4618,32.4926,32.3466,32.4311,60000.0
2011-02-18 09:40:00,42.21,42.23,42.09,42.2,33500.0,32.4311,32.4465,32.3389,32.4234,33500.0
2011-02-18 09:45:00,42.19,42.22,42.17,42.18,23000.0,32.4157,32.4388,32.4004,32.4081,23000.0
2011-02-18 09:50:00,42.19,42.69,42.19,42.52,355400.0,32.4157,32.7999,32.4157,32.6693,355400.0
2011-02-18 09:55:00,42.5,42.67,42.34,42.53,125100.0,32.6539,32.7845,32.531,32.677,125100.0
2011-02-18 10:00:00,42.51,42.53,42.22,42.35,159200.0,32.6616,32.677,32.4388,32.5387,159200.0
2011-02-18 10:05:00,42.35,42.49,42.2,42.22,112100.0,32.5387,32.6462,32.4234,32.4388,112100.0
2011-02-18 10:10:00,42.22,42.32,42.15,42.3,60000.0,32.4388,32.5156,32.385,32.5003,60000.0
2011-02-18 10:15:00,42.3,42.31,42.18,42.28,35100.0,32.5003,32.5079,32.4081,32.4849,35100.0
2011-02-18 10:20:00,42.28,42.38,42.23,42.24,39300.0,32.4849,32.5617,32.4465,32.4542,39300.0
2011-02-18 10:25:00,42.25,42.26,42.18,42.19,52100.0,32.4618,32.4695,32.4081,32.4157,52100.0
2011-02-18 10:30:00,42.19,42.2,42.15,42.16,59700.0,32.4157,32.4234,32.385,32.3927,59700.0
2011-02-18 10:35:00,42.16,42.28,42.15,42.27,77400.0,32.3927,32.4849,32.385,32.4772,77400.0
2011-02-18 10:40:00,42.27,42.29,42.21,42.22,35700.0,32.4772,32.4926,32.4311,32.4388,35700.0
2011-02-18 10:45:00,42.23,42.25,42.17,42.17,24600.0,32.4465,32.4618,32.4004,32.4004,24600.0
2011-02-18 10:50:00,42.17,42.2,42.09,42.11,62500.0,32.4004,32.4234,32.3389,32.3543,62500.0
2011-02-18 10:55:00,42.11,42.12,41.84,41.87,125800.0,32.3543,32.362,32.1468,32.1699,125800.0
2011-02-18 11:00:00,41.88,41.88,41.82,41.87,53300.0,32.1776,32.1776,32.1315,32.1699,53300.0
2011-02-18 11:05:00,41.87,41.97,41.86,41.91,36800.0,32.1699,32.2467,32.1622,32.2006,36800.0
2011-02-18 11:10:00,41.9,41.93,41.86,41.88,23100.0,32.1929,32.216,32.1622,32.1776,23100.0
2011-02-18 11:15:00,41.89,41.93,41.88,41.88,24400.0,32.1852,32.216,32.1776,32.1776,24400.0
2011-02-18 11:20:00,41.88,41.95,41.88,41.94,14900.0,32.1776,32.2313,32.1776,32.2237,14900.0
2011-02-18 11:25:00,41.94,41.95,41.89,41.93,24000.0,32.2237,32.2313,32.1852,32.216,24000.0
2011-02-18 11:30:00,41.92,42.0,41.92,42.0,41200.0,32.2083,32.2698,32.2083,32.2698,41200.0
2011-02-18 11:35:00,42.02,42.12,41.99,42.09,51100.0,32.2851,32.362,32.2621,32.3389,51100.0
2011-02-18 11:40:00,42.09,42.1,42.02,42.04,28400.0,32.3389,32.3466,32.2851,32.3005,28400.0
2011-02-18 11:45:00,42.03,42.03,41.94,41.96,43300.0,32.2928,32.2928,32.2237,32.239,43300.0
2011-02-18 11:50:00,41.96,41.98,41.95,41.98,12400.0,32.239,32.2544,32.2313,32.2544,12400.0
2011-02-18 11:55:00,41.98,42.03,41.97,41.99,15200.0,32.2544,32.2928,32.2467,32.2621,15200.0
2011-02-18 12:00:00,41.99,42.1,41.99,42.1,24100.0,32.2621,32.3466,32.2621,32.3466,24100.0
2011-02-18 12:05:00,42.09,42.1,42.04,42.05,13000.0,32.3389,32.3466,32.3005,32.3082,13000.0
2011-02-18 12:10:00,42.05,42.06,42.01,42.02,8100.0,32.3082,32.3159,32.2774,32.2851,8100.0
2011-02-18 12:15:00,42.02,42.04,41.98,42.03,20300.0,32.2851,32.3005,32.2544,32.2928,20300.0
2011-02-18 12:20:00,42.04,42.1,42.04,42.08,19800.0,32.3005,32.3466,32.3005,32.3312,19800.0
2011-02-18 12:25:00,42.07,42.1,42.05,42.07,10900.0,32.3235,32.3466,32.3082,32.3235,10900.0
2011-02-18 12:30:00,42.07,42.08,42.04,42.04,6300.0,32.3235,32.3312,32.3005,32.3005,6300.0
2011-02-18 12:35:00,42.03,42.06,42.03,42.04,5400.0,32.2928,32.3159,32.2928,32.3005,5400.0
2011-02-18 12:40:00,42.03,42.07,42.02,42.07,27400.0,32.2928,32.3235,32.2851,32.3235,27400.0
2011-02-18 12:45:00,42.07,42.07,42.05,42.06,12500.0,32.3235,32.3235,32.3082,32.3159,12500.0
2011-02-18 12:50:00,42.06,42.07,42.03,42.04,11300.0,32.3159,32.3235,32.2928,32.3005,11300.0
2011-02-18 12:55:00,42.05,42.05,42.02,42.04,5900.0,32.3082,32.3082,32.2851,32.3005,5900.0
2011-02-18 13:00:00,42.05,42.05,42.01,42.01,13900.0,32.3082,32.3082,32.2774,32.2774,13900.0
2011-02-18 13:05:00,42.02,42.02,42.0,42.02,16100.0,32.2851,32.2851,32.2698,32.2851,16100.0
2011-02-18 13:10:00,42.02,42.03,41.98,41.98,23800.0,32.2851,32.2928,32.2544,32.2544,23800.0
2011-02-18 13:15:00,41.98,42.01,41.94,41.94,27500.0,32.2544,32.2774,32.2237,32.2237,27500.0
2011-02-18 13:20:00,41.95,41.95,41.9,41.95,17900.0,32.2313,32.2313,32.1929,32.2313,17900.0
2011-02-18 13:25:00,41.97,41.97,41.81,41.82,43200.0,32.2467,32.2467,32.1238,32.1315,43200.0
2011-02-18 13:30:00,41.82,41.84,41.76,41.82,44800.0,32.1315,32.1468,32.0854,32.1315,44800.0
2011-02-18 13:35:00,41.82,41.82,41.77,41.79,17700.0,32.1315,32.1315,32.093,32.1084,17700.0
2011-02-18 13:40:00,41.78,41.78,41.72,41.74,32400.0,32.1007,32.1007,32.0546,32.07,32400.0
2011-02-18 13:45:00,41.75,41.77,41.71,41.71,19100.0,32.0777,32.093,32.0469,32.0469,19100.0
2011-02-18 13:50:00,41.71,41.75,41.64,41.68,69700.0,32.0469,32.0777,31.9932,32.0239,69700.0
2011-02-18 13:55:00,41.68,41.73,41.68,41.73,19100.0,32.0239,32.0623,32.0239,32.0623,19100.0
2011-02-18 14:00:00,41.72,41.74,41.67,41.73,31500.0,32.0546,32.07,32.0162,32.0623,31500.0
2011-02-18 14:05:00,41.72,41.75,41.71,41.73,10600.0,32.0546,32.0777,32.0469,32.0623,10600.0
2011-02-18 14:10:00,41.74,41.78,41.73,41.78,9900.0,32.07,32.1007,32.0623,32.1007,9900.0
2011-02-18 14:15:00,41.77,41.77,41.69,41.71,26600.0,32.093,32.093,32.0316,32.0469,26600.0
2011-02-18 14:20:00,41.71,41.72,41.62,41.62,25000.0,32.0469,32.0546,31.9778,31.9778,25000.0
2011-02-18 14:25:00,41.63,41.63,41.58,41.61,31900.0,31.9855,31.9855,31.9471,31.9701,31900.0
2011-02-18 14:30:00,41.61,41.61,41.56,41.56,41500.0,31.9701,31.9701,31.9317,31.9317,41500.0
2011-02-18 14:35:00,41.57,41.6,41.55,41.58,19900.0,31.9394,31.9624,31.924,31.9471,19900.0
2011-02-18 14:40:00,41.59,41.6,41.53,41.57,52700.0,31.9548,31.9624,31.9087,31.9394,52700.0
2011-02-18 14:45:00,41.57,41.6,41.56,41.6,28500.0,31.9394,31.9624,31.9317,31.9624,28500.0
2011-02-18 14:50:00,41.6,41.61,41.56,41.58,22100.0,31.9624,31.9701,31.9317,31.9471,22100.0
2011-02-18 14:55:00,41.58,41.59,41.53,41.56,25500.0,31.9471,31.9548,31.9087,31.9317,25500.0
2011-02-18 15:00:00,41.56,41.59,41.54,41.57,28300.0,31.9317,31.9548,31.9163,31.9394,28300.0
2011-02-18 15:05:00,41.56,41.6,41.52,41.55,77600.0,31.9317,31.9624,31.901,31.924,77600.0
2011-02-18 15:10:00,41.56,41.61,41.55,41.6,38300.0,31.9317,31.9701,31.924,31.9624,38300.0
2011-02-18 15:15:00,41.59,41.6,41.56,41.57,30200.0,31.9548,31.9624,31.9317,31.9394,30200.0
2011-02-18 15:20:00,41.56,41.58,41.53,41.58,20900.0,31.9317,31.9471,31.9087,31.9471,20900.0
2011-02-18 15:25:00,41.57,41.58,41.54,41.54,27000.0,31.9394,31.9471,31.9163,31.9163,27000.0
2011-02-18 15:30:00,41.54,41.55,41.5,41.53,43000.0,31.9163,31.924,31.8856,31.9087,43000.0
2011-02-18 15:35:00,41.52,41.53,41.5,41.51,46000.0,31.901,31.9087,31.8856,31.8933,46000.0
2011-02-18 15:40:00,41.52,41.54,41.5,41.54,89400.0,31.901,31.9163,31.8856,31.9163,89400.0
2011-02-18 15:45:00,41.53,41.54,41.5,41.51,137600.0,31.9087,31.9163,31.8856,31.8933,137600.0
2011-02-18 15:50:00,41.5,41.59,41.5,41.57,73400.0,31.8856,31.9548,31.8856,31.9394,73400.0
2011-02-18 15:55:00,41.56,41.57,41.51,41.52,139800.0,31.9317,31.9394,31.8933,31.901,139800.0
2011-02-22 09:30:00,40.86,41.0,40.68,40.68,194600.0,31.3939,31.5014,31.2556,31.2556,194600.0
2011-02-22 09:35:00,40.69,40.76,40.51,40.62,167300.0,31.2633,31.317,31.125,31.2095,167300.0
2011-02-22 09:40:00,40.61,40.82,40.56,40.75,109900.0,31.2018,31.3631,31.1634,31.3094,109900.0
2011-02-22 09:45:00,40.75,40.83,40.7,40.77,68400.0,31.3094,31.3708,31.2709,31.3247,68400.0
2011-02-22 09:50:00,40.77,40.98,40.75,40.93,97200.0,31.3247,31.4861,31.3094,31.4477,97200.0
2011-02-22 09:55:00,40.94,41.01,40.82,40.91,95400.0,31.4553,31.5091,31.3631,31.4323,95400.0
2011-02-22 10:00:00,40.87,41.0,40.81,40.9,42100.0,31.4016,31.5014,31.3555,31.4246,42100.0
2011-02-22 10:05:00,40.89,41.0,40.86,40.98,88500.0,31.4169,31.5014,31.3939,31.4861,88500.0
2011-02-22 10:10:00,40.98,41.11,40.9,40.97,117900.0,31.4861,31.586,31.4246,31.4784,117900.0
2011-02-22 10:15:00,40.96,41.02,40.89,41.01,58100.0,31.4707,31.5168,31.4169,31.5091,58100.0
2011-02-22 10:20:00,41.0,41.03,40.93,40.99,95300.0,31.5014,31.5245,31.4477,31.4938,95300.0
2011-02-22 10:25:00,40.98,40.99,40.81,40.82,100900.0,31.4861,31.4938,31.3555,31.3631,100900.0
2011-02-22 10:30:00,40.82,40.88,40.68,40.87,95400.0,31.3631,31.4092,31.2556,31.4016,95400.0
2011-02-22 10:35:00,40.88,40.9,40.85,40.86,28100.0,31.4092,31.4246,31.3862,31.3939,28100.0
2011-02-22 10:40:00,40.87,40.91,40.7,40.89,75800.0,31.4016,31.4323,31.2709,31.4169,75800.0
2011-02-22 10:45:00,40.89,41.06,40.75,40.75,131400.0,31.4169,31.5475,31.3094,31.3094,131400.0
2011-02-22 10:50:00,40.75,40.82,40.73,40.75,54000.0,31.3094,31.3631,31.294,31.3094,54000.0
2011-02-22 10:55:00,40.75,40.8,40.71,40.72,34700.0,31.3094,31.3478,31.2786,31.2863,34700.0
2011-02-22 11:00:00,40.73,40.73,40.61,40.71,46800.0,31.294,31.294,31.2018,31.2786,46800.0
2011-02-22 11:05:00,40.69,40.72,40.57,40.63,56800.0,31.2633,31.2863,31.1711,31.2172,56800.0
2011-02-22 11:10:00,40.62,40.64,40.55,40.55,53300.0,31.2095,31.2248,31.1557,31.1557,53300.0
2011-02-22 11:15:00,40.55,40.57,40.5,40.5,96600.0,31.1557,31.1711,31.1173,31.1173,96600.0
2011-02-22 11:20:00,40.5,40.6,40.45,40.48,161000.0,31.1173,31.1941,31.0789,31.1019,161000.0
2011-02-22 11:25:00,40.48,40.51,40.46,40.51,57800.0,31.1019,31.125,31.0865,31.125,57800.0
2011-02-22 11:30:00,40.51,40.54,40.46,40.54,40700.0,31.125,31.148,31.0865,31.148,40700.0
2011-02-22 11:35:00,40.55,40.56,40.49,40.49,33100.0,31.1557,31.1634,31.1096,31.1096,33100.0
2011-02-22 11:40:00,40.49,40.52,40.48,40.48,44700.0,31.1096,31.1326,31.1019,31.1019,44700.0
2011-02-22 11:45:00,40.49,40.49,40.35,40.37,77700.0,31.1096,31.1096,31.002,31.0174,77700.0
2011-02-22 11:50:00,40.36,40.37,40.25,40.27,73200.0,31.0097,31.0174,30.9252,30.9406,73200.0
2011-02-22 11:55:00,40.26,40.32,40.2,40.21,83400.0,30.9329,30.979,30.8868,30.8945,83400.0
2011-02-22 12:00:00,40.21,40.24,40.06,40.11,103300.0,30.8945,30.9175,30.7792,30.8176,103300.0
2011-02-22 12:05:00,40.13,40.13,40.05,40.07,65900.0,30.833,30.833,30.7715,30.7869,65900.0
2011-02-22 12:10:00,40.06,40.11,40.05,40.09,35300.0,30.7792,30.8176,30.7715,30.8023,35300.0
2011-02-22 12:15:00,40.08,40.26,40.05,40.26,44500.0,30.7946,30.9329,30.7715,30.9329,44500.0
2011-02-22 12:20:00,40.26,40.29,40.14,40.18,41400.0,30.9329,30.9559,30.8407,30.8714,41400.0
2011-02-22 12:25:00,40.16,40.29,40.16,40.28,21000.0,30.856,30.9559,30.856,30.9482,21000.0
2011-02-22 12:30:00,40.27,40.3,40.2,40.28,23300.0,30.9406,30.9636,30.8868,30.9482,23300.0
2011-02-22 12:35:00,40.26,40.27,40.21,40.21,25600.0,30.9329,30.9406,30.8945,30.8945,25600.0
2011-02-22 12:40:00,40.22,40.23,40.12,40.19,45800.0,30.9021,30.9098,30.8253,30.8791,45800.0
2011-02-22 12:45:00,40.18,40.23,40.13,40.13,51600.0,30.8714,30.9098,30.833,30.833,51600.0
2011-02-22 12:50:00,40.12,40.14,40.07,40.1,62000.0,30.8253,30.8407,30.7869,30.8099,62000.0
2011-02-22 12:55:00,40.09,40.11,40.05,40.08,39100.0,30.8023,30.8176,30.7715,30.7946,39100.0
2011-02-22 13:00:00,40.07,40.34,40.05,40.09,72800.0,30.7869,30.9943,30.7715,30.8023,72800.0
2011-02-22 13:05:00,40.09,40.23,40.07,40.21,38500.0,30.8023,30.9098,30.7869,30.8945,38500.0
2011-02-22 13:10:00,40.21,40.32,40.21,40.21,84600.0,30.8945,30.979,30.8945,30.8945,84600.0
2011-02-22 13:15:00,40.22,40.27,40.12,40.16,49400.0,30.9021,30.9406,30.8253,30.856,49400.0
2011-02-22 13:20:00,40.15,40.15,40.04,40.07,68800.0,30.8484,30.8484,30.7638,30.7869,68800.0
2011-02-22 13:25:00,40.08,40.12,40.06,40.11,15300.0,30.7946,30.8253,30.7792,30.8176,15300.0
2011-02-22 13:30:00,40.11,40.12,40.08,40.1,19500.0,30.8176,30.8253,30.7946,30.8099,19500.0
2011-02-22 13:35:00,40.09,40.14,40.09,40.11,28000.0,30.8023,30.8407,30.8023,30.8176,28000.0
2011-02-22 13:40:00,40.12,40.13,40.08,40.09,28300.0,30.8253,30.833,30.7946,30.8023,28300.0
2011-02-22 13:45:00,40.08,40.09,40.01,40.04,55800.0,30.7946,30.8023,30.7408,30.7638,55800.0
2011-02-22 13:50:00,40.04,40.11,40.03,40.07,24800.0,30.7638,30.8176,30.7562,30.7869,24800.0
2011-02-22 13:55:00,40.08,40.1,40.06,40.1,17900.0,30.7946,30.8099,30.7792,30.8099,17900.0
2011-02-22 14:00:00,40.1,40.11,40.09,40.11,22700.0,30.8099,30.8176,30.8023,30.8176,22700.0
2011-02-22 14:05:00,40.11,40.12,40.05,40.09,53600.0,30.8176,30.8253,30.7715,30.8023,53600.0
2011-02-22 14:10:00,40.09,40.1,40.04,40.08,23700.0,30.8023,30.8099,30.7638,30.7946,23700.0
2011-02-22 14:15:00,40.07,40.12,40.06,40.11,22900.0,30.7869,30.8253,30.7792,30.8176,22900.0
2011-02-22 14:20:00,40.1,40.15,40.09,40.14,23300.0,30.8099,30.8484,30.8023,30.8407,23300.0
2011-02-22 14:25:00,40.14,40.18,40.09,40.16,37000.0,30.8407,30.8714,30.8023,30.856,37000.0
2011-02-22 14:30:00,40.15,40.24,40.15,40.18,37600.0,30.8484,30.9175,30.8484,30.8714,37600.0
2011-02-22 14:35:00,40.18,40.24,40.17,40.24,40900.0,30.8714,30.9175,30.8637,30.9175,40900.0
2011-02-22 14:40:00,40.24,40.6,40.24,40.33,121300.0,30.9175,31.1941,30.9175,30.9867,121300.0
2011-02-22 14:45:00,40.33,40.54,40.33,40.5,52000.0,30.9867,31.148,30.9867,31.1173,52000.0
2011-02-22 14:50:00,40.49,40.49,40.25,40.3,34700.0,31.1096,31.1096,30.9252,30.9636,34700.0
2011-02-22 14:55:00,40.33,40.35,40.22,40.23,31900.0,30.9867,31.002,30.9021,30.9098,31900.0
2011-02-22 15:00:00,40.24,40.33,40.2,40.31,20100.0,30.9175,30.9867,30.8868,30.9713,20100.0
2011-02-22 15:05:00,40.31,40.31,40.22,40.25,28000.0,30.9713,30.9713,30.9021,30.9252,28000.0
2011-02-22 15:10:00,40.24,40.28,40.2,40.23,17100.0,30.9175,30.9482,30.8868,30.9098,17100.0
2011-02-22 15:15:00,40.23,40.23,40.11,40.11,44900.0,30.9098,30.9098,30.8176,30.8176,44900.0
2011-02-22 15:20:00,40.11,40.14,40.09,40.12,55900.0,30.8176,30.8407,30.8023,30.8253,55900.0
2011-02-22 15:25:00,40.11,40.13,40.07,40.11,37500.0,30.8176,30.833,30.7869,30.8176,37500.0
2011-02-22 15:30:00,40.11,40.17,40.1,40.16,46700.0,30.8176,30.8637,30.8099,30.856,46700.0
2011-02-22 15:35:00,40.16,40.18,40.08,40.09,64600.0,30.856,30.8714,30.7946,30.8023,64600.0
2011-02-22 15:40:00,40.09,40.2,40.09,40.1,61700.0,30.8023,30.8868,30.8023,30.8099,61700.0
2011-02-22 15:45:00,40.09,40.12,40.05,40.05,147900.0,30.8023,30.8253,30.7715,30.7715,147900.0
2011-02-22 15:50:00,40.06,40.1,40.04,40.05,162000.0,30.7792,30.8099,30.7638,30.7715,162000.0
2011-02-22 15:55:00,40.05,40.1,40.05,40.09,190200.0,30.7715,30.8099,30.7715,30.8023,190200.0
2011-02-23 09:30:00,40.28,40.5,40.16,40.2,87600.0,30.9482,31.1173,30.856,30.8868,87600.0
2011-02-23 09:35:00,40.21,40.5,40.2,40.37,60400.0,30.8945,31.1173,30.8868,31.0174,60400.0
2011-02-23 09:40:00,40.38,40.76,40.3,40.57,76700.0,31.0251,31.317,30.9636,31.1711,76700.0
2011-02-23 09:45:00,40.56,40.56,40.21,40.26,58900.0,31.1634,31.1634,30.8945,30.9329,58900.0
2011-02-23 09:50:00,40.26,40.36,40.2,40.28,37800.0,30.9329,31.0097,30.8868,30.9482,37800.0
2011-02-23 09:55:00,40.31,40.31,40.1,40.13,106300.0,30.9713,30.9713,30.8099,30.833,106300.0
2011-02-23 10:00:00,40.13,40.22,40.12,40.19,57200.0,30.833,30.9021,30.8253,30.8791,57200.0
2011-02-23 10:05:00,40.19,40.2,40.07,40.07,93500.0,30.8791,30.8868,30.7869,30.7869,93500.0
2011-02-23 10:10:00,40.07,40.17,40.04,40.1,53600.0,30.7869,30.8637,30.7638,30.8099,53600.0
2011-02-23 10:15:00,40.11,40.15,40.06,40.09,98200.0,30.8176,30.8484,30.7792,30.8023,98200.0
2011-02-23 10:20:00,40.1,40.26,40.08,40.22,32900.0,30.8099,30.9329,30.7946,30.9021,32900.0
2011-02-23 10:25:00,40.22,40.26,40.14,40.16,17000.0,30.9021,30.9329,30.8407,30.856,17000.0
2011-02-23 10:30:00,40.16,40.25,40.15,40.15,37700.0,30.856,30.9252,30.8484,30.8484,37700.0
2011-02-23 10:35:00,40.15,40.19,40.12,40.15,45400.0,30.8484,30.8791,30.8253,30.8484,45400.0
2011-02-23 10:40:00,40.14,40.15,40.06,40.08,54700.0,30.8407,30.8484,30.7792,30.7946,54700.0
2011-02-23 10:45:00,40.08,40.19,40.07,40.19,27300.0,30.7946,30.8791,30.7869,30.8791,27300.0
2011-02-23 10:50:00,40.19,40.31,40.16,40.31,45500.0,30.8791,30.9713,30.856,30.9713,45500.0
2011-02-23 10:55:00,40.3,40.33,40.26,40.3,31500.0,30.9636,30.9867,30.9329,30.9636,31500.0
2011-02-23 11:00:00,40.3,40.31,40.18,40.22,39100.0,30.9636,30.9713,30.8714,30.9021,39100.0
2011-02-23 11:05:00,40.23,40.32,40.18,40.32,24200.0,30.9098,30.979,30.8714,30.979,24200.0
2011-02-23 11:10:00,40.31,40.32,40.18,40.18,43100.0,30.9713,30.979,30.8714,30.8714,43100.0
2011-02-23 11:15:00,40.18,40.23,40.15,40.16,26900.0,30.8714,30.9098,30.8484,30.856,26900.0
2011-02-23 11:20:00,40.16,40.17,40.12,40.13,30600.0,30.856,30.8637,30.8253,30.833,30600.0
2011-02-23 11:25:00,40.13,40.15,40.1,40.12,50700.0,30.833,30.8484,30.8099,30.8253,50700.0
2011-02-23 11:30:00,40.11,40.13,40.07,40.09,78400.0,30.8176,30.833,30.7869,30.8023,78400.0
2011-02-23 11:35:00,40.09,40.11,40.05,40.1,37800.0,30.8023,30.8176,30.7715,30.8099,37800.0
2011-02-23 11:40:00,40.1,40.15,40.05,40.05,73800.0,30.8099,30.8484,30.7715,30.7715,73800.0
2011-02-23 11:45:00,40.05,40.08,40.01,40.03,47200.0,30.7715,30.7946,30.7408,30.7562,47200.0
2011-02-23 11:50:00,40.03,40.12,40.01,40.1,33100.0,30.7562,30.8253,30.7408,30.8099,33100.0
2011-02-23 11:55:00,40.09,40.1,40.03,40.07,24700.0,30.8023,30.8099,30.7562,30.7869,24700.0
2011-02-23 12:00:00,40.08,40.08,40.0,40.03,73500.0,30.7946,30.7946,30.7331,30.7562,73500.0
2011-02-23 12:05:00,40.02,40.06,40.0,40.05,156700.0,30.7485,30.7792,30.7331,30.7715,156700.0
2011-02-23 12:10:00,40.05,40.1,39.71,39.71,180900.0,30.7715,30.8099,30.5103,30.5103,180900.0
2011-02-23 12:15:00,39.71,39.72,39.12,39.5,306300.0,30.5103,30.518,30.057,30.3489,306300.0
2011-02-23 12:20:00,39.52,39.63,39.43,39.45,62100.0,30.3643,30.4488,30.2952,30.3105,62100.0
2011-02-23 12:25:00,39.47,39.52,39.41,39.43,28100.0,30.3259,30.3643,30.2798,30.2952,28100.0
2011-02-23 12:30:00,39.45,39.46,39.43,39.45,32400.0,30.3105,30.3182,30.2952,30.3105,32400.0
2011-02-23 12:35:00,39.45,39.58,39.44,39.57,30000.0,30.3105,30.4104,30.3028,30.4027,30000.0
2011-02-23 12:40:00,39.56,39.56,39.46,39.49,54500.0,30.395,30.395,30.3182,30.3413,54500.0
2011-02-23 12:45:00,39.48,39.48,39.28,39.3,53700.0,30.3336,30.3336,30.1799,30.1953,53700.0
2011-02-23 12:50:00,39.28,39.3,39.27,39.29,23500.0,30.1799,30.1953,30.1722,30.1876,23500.0
2011-02-23 12:55:00,39.3,39.39,39.28,39.38,18300.0,30.1953,30.2644,30.1799,30.2567,18300.0
2011-02-23 13:00:00,39.38,39.44,39.35,39.4,21500.0,30.2567,30.3028,30.2337,30.2721,21500.0
2011-02-23 13:05:00,39.4,39.42,39.34,39.37,18700.0,30.2721,30.2875,30.226,30.2491,18700.0
2011-02-23 13:10:00,39.34,39.37,39.31,39.34,25800.0,30.226,30.2491,30.203,30.226,25800.0
2011-02-23 13:15:00,39.32,39.32,39.2,39.21,62100.0,30.2106,30.2106,30.1184,30.1261,62100.0
2011-02-23 13:20:00,39.22,39.38,39.15,39.38,120700.0,30.1338,30.2567,30.08,30.2567,120700.0
2011-02-23 13:25:00,39.37,39.39,39.25,39.34,20500.0,30.2491,30.2644,30.1569,30.226,20500.0
2011-02-23 13:30:00,39.33,39.33,39.28,39.32,14300.0,30.2183,30.2183,30.1799,30.2106,14300.0
2011-02-23 13:35:00,39.32,39.45,39.26,39.4,23200.0,30.2106,30.3105,30.1645,30.2721,23200.0
2011-02-23 13:40:00,39.4,39.49,39.35,39.44,36300.0,30.2721,30.3413,30.2337,30.3028,36300.0
2011-02-23 13:45:00,39.45,39.48,39.4,39.44,11700.0,30.3105,30.3336,30.2721,30.3028,11700.0
2011-02-23 13:50:00,39.44,39.63,39.44,39.53,32000.0,30.3028,30.4488,30.3028,30.372,32000.0
2011-02-23 13:55:00,39.52,39.65,39.49,39.65,51900.0,30.3643,30.4642,30.3413,30.4642,51900.0
2011-02-23 14:00:00,39.65,39.77,39.6,39.76,127300.0,30.4642,30.5564,30.4258,30.5487,127300.0
2011-02-23 14:05:00,39.76,39.81,39.72,39.81,50800.0,30.5487,30.5871,30.518,30.5871,50800.0
2011-02-23 14:10:00,39.79,39.79,39.61,39.62,21600.0,30.5718,30.5718,30.4335,30.4411,21600.0
2011-02-23 14:15:00,39.62,39.69,39.58,39.69,22200.0,30.4411,30.4949,30.4104,30.4949,22200.0
2011-02-23 14:20:00,39.7,39.88,39.7,39.85,39100.0,30.5026,30.6409,30.5026,30.6179,39100.0
2011-02-23 14:25:00,39.84,39.86,39.71,39.72,11700.0,30.6102,30.6255,30.5103,30.518,11700.0
2011-02-23 14:30:00,39.72,39.87,39.72,39.8,46700.0,30.518,30.6332,30.518,30.5794,46700.0
2011-02-23 14:35:00,39.8,39.81,39.69,39.78,50900.0,30.5794,30.5871,30.4949,30.5641,50900.0
2011-02-23 14:40:00,39.79,39.87,39.74,39.78,23000.0,30.5718,30.6332,30.5333,30.5641,23000.0
2011-02-23 14:45:00,39.77,39.8,39.6,39.63,20500.0,30.5564,30.5794,30.4258,30.4488,20500.0
2011-02-23 14:50:00,39.62,39.73,39.62,39.73,10300.0,30.4411,30.5257,30.4411,30.5257,10300.0
2011-02-23 14:55:00,39.72,39.98,39.72,39.98,58100.0,30.518,30.7177,30.518,30.7177,58100.0
2011-02-23 15:00:00,39.97,40.05,39.97,40.04,41600.0,30.7101,30.7715,30.7101,30.7638,41600.0
2011-02-23 15:05:00,40.04,40.05,40.02,40.04,54600.0,30.7638,30.7715,30.7485,30.7638,54600.0
2011-02-23 15:10:00,40.02,40.04,39.97,40.0,23000.0,30.7485,30.7638,30.7101,30.7331,23000.0
2011-02-23 15:15:00,40.0,40.07,39.95,40.07,74100.0,30.7331,30.7869,30.6947,30.7869,74100.0
2011-02-23 15:20:00,40.07,40.22,40.07,40.17,86200.0,30.7869,30.9021,30.7869,30.8637,86200.0
2011-02-23 15:25:00,40.17,40.25,40.11,40.11,42500.0,30.8637,30.9252,30.8176,30.8176,42500.0
2011-02-23 15:30:00,40.11,40.12,39.98,40.08,31600.0,30.8176,30.8253,30.7177,30.7946,31600.0
2011-02-23 15:35:00,40.09,40.15,39.98,40.15,41900.0,30.8023,30.8484,30.7177,30.8484,41900.0
2011-02-23 15:40:00,40.19,40.19,40.1,40.11,28100.0,30.8791,30.8791,30.8099,30.8176,28100.0
2011-02-23 15:45:00,40.11,40.17,40.0,40.06,72800.0,30.8176,30.8637,30.7331,30.7792,72800.0
2011-02-23 15:50:00,40.06,40.1,40.03,40.08,40800.0,30.7792,30.8099,30.7562,30.7946,40800.0
2011-02-23 15:55:00,40.09,40.14,39.78,39.98,165900.0,30.8023,30.8407,30.5641,30.7177,165900.0
2011-02-24 09:30:00,39.95,40.16,39.92,40.0,144700.0,30.6947,30.856,30.6716,30.7331,144700.0
2011-02-24 09:35:00,40.01,40.3,40.0,40.25,93700.0,30.7408,30.9636,30.7331,30.9252,93700.0
2011-02-24 09:40:00,40.25,40.45,40.22,40.44,78100.0,30.9252,31.0789,30.9021,31.0712,78100.0
2011-02-24 09:45:00,40.42,40.5,40.28,40.3,127500.0,31.0558,31.1173,30.9482,30.9636,127500.0
2011-02-24 09:50:00,40.29,40.39,40.17,40.2,87600.0,30.9559,31.0328,30.8637,30.8868,87600.0
2011-02-24 09:55:00,40.2,40.36,40.17,40.22,24400.0,30.8868,31.0097,30.8637,30.9021,24400.0
2011-02-24 10:00:00,40.22,40.29,40.05,40.07,38800.0,30.9021,30.9559,30.7715,30.7869,38800.0
2011-02-24 10:05:00,40.06,40.21,40.0,40.2,97300.0,30.7792,30.8945,30.7331,30.8868,97300.0
2011-02-24 10:10:00,40.2,40.23,40.05,40.13,45300.0,30.8868,30.9098,30.7715,30.833,45300.0
2011-02-24 10:15:00,40.13,40.16,40.06,40.11,24400.0,30.833,30.856,30.7792,30.8176,24400.0
2011-02-24 10:20:00,40.12,40.16,40.03,40.06,20900.0,30.8253,30.856,30.7562,30.7792,20900.0
2011-02-24 10:25:00,40.06,40.06,39.74,39.79,82900.0,30.7792,30.7792,30.5333,30.5718,82900.0
2011-02-24 10:30:00,39.81,39.9,39.75,39.89,22100.0,30.5871,30.6563,30.541,30.6486,22100.0
2011-02-24 10:35:00,39.89,39.89,39.69,39.69,41300.0,30.6486,30.6486,30.4949,30.4949,41300.0
2011-02-24 10:40:00,39.69,39.77,39.66,39.73,53200.0,30.4949,30.5564,30.4719,30.5257,53200.0
2011-02-24 10:45:00,39.76,39.78,39.68,39.74,46900.0,30.5487,30.5641,30.4872,30.5333,46900.0
2011-02-24 10:50:00,39.74,39.88,39.74,39.85,28700.0,30.5333,30.6409,30.5333,30.6179,28700.0
2011-02-24 10:55:00,39.87,39.87,39.73,39.76,40500.0,30.6332,30.6332,30.5257,30.5487,40500.0
2011-02-24 11:00:00,39.78,39.92,39.74,39.78,74600.0,30.5641,30.6716,30.5333,30.5641,74600.0
2011-02-24 11:05:00,39.78,39.88,39.72,39.81,38500.0,30.5641,30.6409,30.518,30.5871,38500.0
2011-02-24 11:10:00,39.81,39.88,39.77,39.82,22500.0,30.5871,30.6409,30.5564,30.5948,22500.0
2011-02-24 11:15:00,39.81,39.9,39.78,39.86,17500.0,30.5871,30.6563,30.5641,30.6255,17500.0
2011-02-24 11:20:00,39.85,39.87,39.82,39.85,22700.0,30.6179,30.6332,30.5948,30.6179,22700.0
2011-02-24 11:25:00,39.84,39.96,39.83,39.92,29100.0,30.6102,30.7024,30.6025,30.6716,29100.0
2011-02-24 11:30:00,39.91,40.0,39.9,39.98,26700.0,30.664,30.7331,30.6563,30.7177,26700.0
2011-02-24 11:35:00,39.98,39.98,39.82,39.84,23200.0,30.7177,30.7177,30.5948,30.6102,23200.0
2011-02-24 11:40:00,39.84,39.9,39.83,39.85,59300.0,30.6102,30.6563,30.6025,30.6179,59300.0
2011-02-24 11:45:00,39.85,39.86,39.75,39.84,40000.0,30.6179,30.6255,30.541,30.6102,40000.0
2011-02-24 11:50:00,39.85,39.97,39.83,39.92,27200.0,30.6179,30.7101,30.6025,30.6716,27200.0
2011-02-24 11:55:00,39.92,39.98,39.83,39.83,22400.0,30.6716,30.7177,30.6025,30.6025,22400.0
2011-02-24 12:00:00,39.83,39.85,39.76,39.84,58800.0,30.6025,30.6179,30.5487,30.6102,58800.0
2011-02-24 12:05:00,39.82,39.84,39.66,39.71,46400.0,30.5948,30.6102,30.4719,30.5103,46400.0
2011-02-24 12:10:00,39.7,39.84,39.7,39.77,22600.0,30.5026,30.6102,30.5026,30.5564,22600.0
2011-02-24 12:15:00,39.79,39.83,39.77,39.8,31100.0,30.5718,30.6025,30.5564,30.5794,31100.0
2011-02-24 12:20:00,39.82,39.82,39.77,39.82,30800.0,30.5948,30.5948,30.5564,30.5948,30800.0
2011-02-24 12:25:00,39.81,39.82,39.73,39.75,24400.0,30.5871,30.5948,30.5257,30.541,24400.0
2011-02-24 12:30:00,39.75,39.84,39.74,39.79,25800.0,30.541,30.6102,30.5333,30.5718,25800.0
2011-02-24 12:35:00,39.79,39.88,39.77,39.83,19600.0,30.5718,30.6409,30.5564,30.6025,19600.0
2011-02-24 12:40:00,39.86,39.89,39.75,39.77,27800.0,30.6255,30.6486,30.541,30.5564,27800.0
2011-02-24 12:45:00,39.77,39.8,39.7,39.7,87800.0,30.5564,30.5794,30.5026,30.5026,87800.0
2011-02-24 12:50:00,39.71,39.83,39.68,39.8,92900.0,30.5103,30.6025,30.4872,30.5794,92900.0
2011-02-24 12:55:00,39.82,39.87,39.77,39.86,20500.0,30.5948,30.6332,30.5564,30.6255,20500.0
2011-02-24 13:00:00,39.85,39.87,39.76,39.87,35300.0,30.6179,30.6332,30.5487,30.6332,35300.0
2011-02-24 13:05:00,39.87,40.0,39.83,39.83,37300.0,30.6332,30.7331,30.6025,30.6025,37300.0
2011-02-24 13:10:00,39.86,39.87,39.81,39.82,16400.0,30.6255,30.6332,30.5871,30.5948,16400.0
2011-02-24 13:15:00,39.84,39.9,39.75,39.79,46400.0,30.6102,30.6563,30.541,30.5718,46400.0
2011-02-24 13:20:00,39.8,39.81,39.73,39.74,51800.0,30.5794,30.5871,30.5257,30.5333,51800.0
2011-02-24 13:25:00,39.73,39.75,39.66,39.68,24200.0,30.5257,30.541,30.4719,30.4872,24200.0
2011-02-24 13:30:00,39.68,39.73,39.66,39.69,29600.0,30.4872,30.5257,30.4719,30.4949,29600.0
2011-02-24 13:35:00,39.67,39.71,39.65,39.68,32700.0,30.4796,30.5103,30.4642,30.4872,32700.0
2011-02-24 13:40:00,39.68,39.75,39.59,39.63,93700.0,30.4872,30.541,30.4181,30.4488,93700.0
2011-02-24 13:45:00,39.62,39.66,39.55,39.64,87600.0,30.4411,30.4719,30.3874,30.4565,87600.0
2011-02-24 13:50:00,39.65,39.7,39.6,39.61,73700.0,30.4642,30.5026,30.4258,30.4335,73700.0
2011-02-24 13:55:00,39.61,39.63,39.53,39.6,27100.0,30.4335,30.4488,30.372,30.4258,27100.0
2011-02-24 14:00:00,39.59,39.67,39.59,39.65,44400.0,30.4181,30.4796,30.4181,30.4642,44400.0
2011-02-24 14:05:00,39.65,39.69,39.58,39.68,19100.0,30.4642,30.4949,30.4104,30.4872,19100.0
2011-02-24 14:10:00,39.67,39.76,39.65,39.7,53500.0,30.4796,30.5487,30.4642,30.5026,53500.0
2011-02-24 14:15:00,39.7,39.76,39.69,39.75,41000.0,30.5026,30.5487,30.4949,30.541,41000.0
2011-02-24 14:20:00,39.72,39.73,39.62,39.71,39500.0,30.518,30.5257,30.4411,30.5103,39500.0
2011-02-24 14:25:00,39.71,39.77,39.71,39.73,35600.0,30.5103,30.5564,30.5103,30.5257,35600.0
2011-02-24 14:30:00,39.73,39.89,39.68,39.88,43900.0,30.5257,30.6486,30.4872,30.6409,43900.0
2011-02-24 14:35:00,39.89,39.95,39.79,39.89,57500.0,30.6486,30.6947,30.5718,30.6486,57500.0
2011-02-24 14:40:00,39.88,39.97,39.85,39.87,44100.0,30.6409,30.7101,30.6179,30.6332,44100.0
2011-02-24 14:45:00,39.87,39.98,39.86,39.9,49300.0,30.6332,30.7177,30.6255,30.6563,49300.0
2011-02-24 14:50:00,39.9,39.92,39.87,39.9,60100.0,30.6563,30.6716,30.6332,30.6563,60100.0
2011-02-24 14:55:00,39.9,39.98,39.9,39.97,30100.0,30.6563,30.7177,30.6563,30.7101,30100.0
2011-02-24 15:00:00,39.96,40.0,39.91,39.93,38800.0,30.7024,30.7331,30.664,30.6793,38800.0
2011-02-24 15:05:00,39.94,40.08,39.93,40.08,45200.0,30.687,30.7946,30.6793,30.7946,45200.0
2011-02-24 15:10:00,40.08,40.16,40.03,40.16,49400.0,30.7946,30.856,30.7562,30.856,49400.0
2011-02-24 15:15:00,40.15,40.2,40.1,40.19,46200.0,30.8484,30.8868,30.8099,30.8791,46200.0
2011-02-24 15:20:00,40.2,40.3,40.17,40.3,74700.0,30.8868,30.9636,30.8637,30.9636,74700.0
2011-02-24 15:25:00,40.28,40.35,40.23,40.25,63300.0,30.9482,31.002,30.9098,30.9252,63300.0
2011-02-24 15:30:00,40.25,40.35,40.23,40.34,52400.0,30.9252,31.002,30.9098,30.9943,52400.0
2011-02-24 15:35:00,40.34,40.34,40.27,40.3,80300.0,30.9943,30.9943,30.9406,30.9636,80300.0
2011-02-24 15:40:00,40.31,40.39,40.28,40.37,116100.0,30.9713,31.0328,30.9482,31.0174,116100.0
2011-02-24 15:45:00,40.35,40.43,40.32,40.41,226200.0,31.002,31.0635,30.979,31.0481,226200.0
2011-02-24 15:50:00,40.4,40.45,40.37,40.41,151500.0,31.0404,31.0789,31.0174,31.0481,151500.0
2011-02-24 15:55:00,40.4,40.48,39.85,40.48,390800.0,31.0404,31.1019,30.6179,31.1019,390800.0
2011-02-25 09:30:00,40.27,40.89,39.92,40.63,502400.0,30.9406,31.4169,30.6716,31.2172,502400.0
2011-02-25 09:35:00,40.65,40.74,40.36,40.45,296000.0,31.2325,31.3017,31.0097,31.0789,296000.0
2011-02-25 09:40:00,40.44,40.44,40.0,40.07,326600.0,31.0712,31.0712,30.7331,30.7869,326600.0
2011-02-25 09:45:00,40.07,40.18,40.03,40.05,174700.0,30.7869,30.8714,30.7562,30.7715,174700.0
2011-02-25 09:50:00,40.05,40.06,39.51,39.51,407600.0,30.7715,30.7792,30.3566,30.3566,407600.0
2011-02-25 09:55:00,39.52,39.8,39.5,39.61,241700.0,30.3643,30.5794,30.3489,30.4335,241700.0
2011-02-25 10:00:00,39.61,39.88,39.6,39.6,199600.0,30.4335,30.6409,30.4258,30.4258,199600.0
2011-02-25 10:05:00,39.6,39.68,39.6,39.63,153000.0,30.4258,30.4872,30.4258,30.4488,153000.0
2011-02-25 10:10:00,39.64,39.64,39.35,39.35,378900.0,30.4565,30.4565,30.2337,30.2337,378900.0
2011-02-25 10:15:00,39.35,39.36,38.61,38.64,664000.0,30.2337,30.2414,29.6651,29.6882,664000.0
2011-02-25 10:20:00,38.64,38.83,38.5,38.5,592600.0,29.6882,29.8342,29.5806,29.5806,592600.0
2011-02-25 10:25:00,38.5,38.89,38.41,38.88,512600.0,29.5806,29.8803,29.5115,29.8726,512600.0
2011-02-25 10:30:00,38.88,39.2,38.81,39.14,335800.0,29.8726,30.1184,29.8188,30.0723,335800.0
2011-02-25 10:35:00,39.14,39.15,38.69,39.01,191400.0,30.0723,30.08,29.7266,29.9725,191400.0
2011-02-25 10:40:00,39.0,39.05,38.85,38.99,126400.0,29.9648,30.0032,29.8495,29.9571,126400.0
2011-02-25 10:45:00,38.99,39.05,38.93,39.02,45900.0,29.9571,30.0032,29.911,29.9801,45900.0
2011-02-25 10:50:00,39.02,39.02,38.81,38.94,131100.0,29.9801,29.9801,29.8188,29.9187,131100.0
2011-02-25 10:55:00,38.94,38.94,38.86,38.9,95400.0,29.9187,29.9187,29.8572,29.8879,95400.0
2011-02-25 11:00:00,38.9,38.99,38.86,38.88,124200.0,29.8879,29.9571,29.8572,29.8726,124200.0
2011-02-25 11:05:00,38.88,38.89,38.62,38.82,361700.0,29.8726,29.8803,29.6728,29.8265,361700.0
2011-02-25 11:10:00,38.81,38.86,38.63,38.65,110800.0,29.8188,29.8572,29.6805,29.6959,110800.0
2011-02-25 11:15:00,38.65,38.69,38.53,38.63,153200.0,29.6959,29.7266,29.6037,29.6805,153200.0
2011-02-25 11:20:00,38.61,38.75,38.6,38.64,161000.0,29.6651,29.7727,29.6575,29.6882,161000.0
2011-02-25 11:25:00,38.64,38.66,38.5,38.54,224800.0,29.6882,29.7036,29.5806,29.6114,224800.0
2011-02-25 11:30:00,38.54,38.55,38.17,38.25,439800.0,29.6114,29.619,29.3271,29.3885,439800.0
2011-02-25 11:35:00,38.25,38.37,38.19,38.22,212500.0,29.3885,29.4807,29.3424,29.3655,212500.0
2011-02-25 11:40:00,38.22,38.26,38.13,38.18,182600.0,29.3655,29.3962,29.2963,29.3348,182600.0
2011-02-25 11:45:00,38.18,38.21,38.1,38.15,184300.0,29.3348,29.3578,29.2733,29.3117,184300.0
2011-02-25 11:50:00,38.16,38.19,38.1,38.16,167300.0,29.3194,29.3424,29.2733,29.3194,167300.0
2011-02-25 11:55:00,38.16,38.16,37.95,38.12,414100.0,29.3194,29.3194,29.158,29.2887,414100.0
2011-02-25 12:00:00,38.1,38.1,37.9,37.99,131200.0,29.2733,29.2733,29.1196,29.1888,131200.0
2011-02-25 12:05:00,37.99,38.14,37.92,38.14,147400.0,29.1888,29.304,29.135,29.304,147400.0
2011-02-25 12:10:00,38.13,38.24,38.08,38.2,105000.0,29.2963,29.3809,29.2579,29.3501,105000.0
2011-02-25 12:15:00,38.2,38.21,38.05,38.16,88100.0,29.3501,29.3578,29.2349,29.3194,88100.0
2011-02-25 12:20:00,38.16,38.18,38.09,38.15,45200.0,29.3194,29.3348,29.2656,29.3117,45200.0
2011-02-25 12:25:00,38.15,38.25,38.14,38.25,162000.0,29.3117,29.3885,29.304,29.3885,162000.0
2011-02-25 12:30:00,38.25,38.25,38.17,38.19,66400.0,29.3885,29.3885,29.3271,29.3424,66400.0
2011-02-25 12:35:00,38.2,38.25,38.02,38.04,79700.0,29.3501,29.3885,29.2118,29.2272,79700.0
2011-02-25 12:40:00,38.05,38.25,38.05,38.24,62200.0,29.2349,29.3885,29.2349,29.3809,62200.0
2011-02-25 12:45:00,38.23,38.25,38.14,38.14,79700.0,29.3732,29.3885,29.304,29.304,79700.0
2011-02-25 12:50:00,38.16,38.23,38.16,38.18,24700.0,29.3194,29.3732,29.3194,29.3348,24700.0
2011-02-25 12:55:00,38.17,38.18,38.11,38.16,41000.0,29.3271,29.3348,29.281,29.3194,41000.0
2011-02-25 13:00:00,38.16,38.18,38.13,38.18,17500.0,29.3194,29.3348,29.2963,29.3348,17500.0
2011-02-25 13:05:00,38.18,38.18,38.13,38.15,61500.0,29.3348,29.3348,29.2963,29.3117,61500.0
2011-02-25 13:10:00,38.16,38.25,38.13,38.23,119200.0,29.3194,29.3885,29.2963,29.3732,119200.0
2011-02-25 13:15:00,38.24,38.25,38.18,38.25,64400.0,29.3809,29.3885,29.3348,29.3885,64400.0
2011-02-25 13:20:00,38.25,38.25,38.18,38.19,74300.0,29.3885,29.3885,29.3348,29.3424,74300.0
2011-02-25 13:25:00,38.2,38.25,38.2,38.22,40400.0,29.3501,29.3885,29.3501,29.3655,40400.0
2011-02-25 13:30:00,38.21,38.25,38.18,38.21,65300.0,29.3578,29.3885,29.3348,29.3578,65300.0
2011-02-25 13:35:00,38.21,38.21,38.15,38.17,59300.0,29.3578,29.3578,29.3117,29.3271,59300.0
2011-02-25 13:40:00,38.16,38.18,38.11,38.13,75300.0,29.3194,29.3348,29.281,29.2963,75300.0
2011-02-25 13:45:00,38.13,38.17,38.12,38.13,40700.0,29.2963,29.3271,29.2887,29.2963,40700.0
2011-02-25 13:50:00,38.13,38.15,38.04,38.05,59500.0,29.2963,29.3117,29.2272,29.2349,59500.0
2011-02-25 13:55:00,38.05,38.08,38.03,38.06,72500.0,29.2349,29.2579,29.2195,29.2426,72500.0
2011-02-25 14:00:00,38.05,38.07,38.02,38.03,53800.0,29.2349,29.2502,29.2118,29.2195,53800.0
2011-02-25 14:05:00,38.04,38.15,38.02,38.12,46800.0,29.2272,29.3117,29.2118,29.2887,46800.0
2011-02-25 14:10:00,38.12,38.22,38.08,38.13,64400.0,29.2887,29.3655,29.2579,29.2963,64400.0
2011-02-25 14:15:00,38.14,38.17,38.07,38.08,56200.0,29.304,29.3271,29.2502,29.2579,56200.0
2011-02-25 14:20:00,38.08,38.09,38.04,38.06,45800.0,29.2579,29.2656,29.2272,29.2426,45800.0
2011-02-25 14:25:00,38.07,38.13,38.05,38.07,35400.0,29.2502,29.2963,29.2349,29.2502,35400.0
2011-02-25 14:30:00,38.06,38.14,38.05,38.13,38600.0,29.2426,29.304,29.2349,29.2963,38600.0
2011-02-25 14:35:00,38.12,38.13,38.03,38.06,152000.0,29.2887,29.2963,29.2195,29.2426,152000.0
2011-02-25 14:40:00,38.06,38.1,38.05,38.05,67900.0,29.2426,29.2733,29.2349,29.2349,67900.0
2011-02-25 14:45:00,38.06,38.11,38.05,38.1,128100.0,29.2426,29.281,29.2349,29.2733,128100.0
2011-02-25 14:50:00,38.1,38.13,38.07,38.09,79200.0,29.2733,29.2963,29.2502,29.2656,79200.0
2011-02-25 14:55:00,38.09,38.14,38.08,38.11,63100.0,29.2656,29.304,29.2579,29.281,63100.0
2011-02-25 15:00:00,38.11,38.11,38.07,38.11,49100.0,29.281,29.281,29.2502,29.281,49100.0
2011-02-25 15:05:00,38.11,38.12,38.06,38.1,85800.0,29.281,29.2887,29.2426,29.2733,85800.0
2011-02-25 15:10:00,38.11,38.4,38.1,38.33,138400.0,29.281,29.5038,29.2733,29.45,138400.0
2011-02-25 15:15:00,38.34,38.56,38.33,38.46,203000.0,29.4577,29.6267,29.45,29.5499,203000.0
2011-02-25 15:20:00,38.47,38.51,38.4,38.46,173800.0,29.5576,29.5883,29.5038,29.5499,173800.0
2011-02-25 15:25:00,38.46,38.56,38.45,38.51,115600.0,29.5499,29.6267,29.5422,29.5883,115600.0
2011-02-25 15:30:00,38.51,38.55,38.47,38.48,92600.0,29.5883,29.619,29.5576,29.5653,92600.0
2011-02-25 15:35:00,38.48,38.5,38.45,38.48,140600.0,29.5653,29.5806,29.5422,29.5653,140600.0
2011-02-25 15:40:00,38.47,38.47,38.25,38.3,160500.0,29.5576,29.5576,29.3885,29.427,160500.0
2011-02-25 15:45:00,38.31,38.39,38.31,38.39,73100.0,29.4346,29.4961,29.4346,29.4961,73100.0
2011-02-25 15:50:00,38.39,38.54,38.39,38.53,218100.0,29.4961,29.6114,29.4961,29.6037,218100.0
2011-02-25 15:55:00,38.53,38.55,38.5,38.53,310400.0,29.6037,29.619,29.5806,29.6037,310400.0
2011-02-28 09:30:00,38.48,38.48,38.1,38.1,267700.0,29.5653,29.5653,29.2733,29.2733,267700.0
2011-02-28 09:35:00,38.11,38.31,38.05,38.15,230500.0,29.281,29.4346,29.2349,29.3117,230500.0
2011-02-28 09:40:00,38.15,38.3,38.07,38.3,152000.0,29.3117,29.427,29.2502,29.427,152000.0
2011-02-28 09:45:00,38.3,38.7,38.26,38.46,302600.0,29.427,29.7343,29.3962,29.5499,302600.0
2011-02-28 09:50:00,38.46,38.54,38.3,38.52,140200.0,29.5499,29.6114,29.427,29.596,140200.0
2011-02-28 09:55:00,38.5,38.51,38.3,38.38,78100.0,29.5806,29.5883,29.427,29.4884,78100.0
2011-02-28 10:00:00,38.38,38.45,38.15,38.17,126400.0,29.4884,29.5422,29.3117,29.3271,126400.0
2011-02-28 10:05:00,38.16,38.17,38.0,38.07,191400.0,29.3194,29.3271,29.1965,29.2502,191400.0
2011-02-28 10:10:00,38.08,38.27,38.07,38.21,86700.0,29.2579,29.4039,29.2502,29.3578,86700.0
2011-02-28 10:15:00,38.22,38.6,38.22,38.54,228200.0,29.3655,29.6575,29.3655,29.6114,228200.0
2011-02-28 10:20:00,38.53,38.6,38.38,38.49,97300.0,29.6037,29.6575,29.4884,29.5729,97300.0
2011-02-28 10:25:00,38.48,38.48,38.37,38.38,46100.0,29.5653,29.5653,29.4807,29.4884,46100.0
2011-02-28 10:30:00,38.39,38.47,38.33,38.42,42900.0,29.4961,29.5576,29.45,29.5192,42900.0
2011-02-28 10:35:00,38.42,38.49,38.4,38.41,21400.0,29.5192,29.5729,29.5038,29.5115,21400.0
2011-02-28 10:40:00,38.4,38.58,38.4,38.47,28900.0,29.5038,29.6421,29.5038,29.5576,28900.0
2011-02-28 10:45:00,38.49,38.52,38.47,38.49,24900.0,29.5729,29.596,29.5576,29.5729,24900.0
2011-02-28 10:50:00,38.49,38.5,38.39,38.44,36600.0,29.5729,29.5806,29.4961,29.5345,36600.0
2011-02-28 10:55:00,38.46,38.5,38.39,38.49,69700.0,29.5499,29.5806,29.4961,29.5729,69700.0
2011-02-28 11:00:00,38.49,38.57,38.4,38.4,59500.0,29.5729,29.6344,29.5038,29.5038,59500.0
2011-02-28 11:05:00,38.4,38.48,38.35,38.39,81600.0,29.5038,29.5653,29.4654,29.4961,81600.0
2011-02-28 11:10:00,38.38,38.44,38.26,38.29,62300.0,29.4884,29.5345,29.3962,29.4193,62300.0
2011-02-28 11:15:00,38.28,38.28,38.13,38.27,105300.0,29.4116,29.4116,29.2963,29.4039,105300.0
2011-02-28 11:20:00,38.27,38.32,38.05,38.06,103700.0,29.4039,29.4423,29.2349,29.2426,103700.0
2011-02-28 11:25:00,38.08,38.11,38.0,38.07,165200.0,29.2579,29.281,29.1965,29.2502,165200.0
2011-02-28 11:30:00,38.07,38.14,37.76,37.84,321800.0,29.2502,29.304,29.0121,29.0735,321800.0
2011-02-28 11:35:00,37.84,37.85,37.7,37.73,186000.0,29.0735,29.0812,28.966,28.989,186000.0
2011-02-28 11:40:00,37.74,37.88,37.72,37.88,115300.0,28.9967,29.1043,28.9813,29.1043,115300.0
2011-02-28 11:45:00,37.88,37.88,37.82,37.85,61200.0,29.1043,29.1043,29.0582,29.0812,61200.0
2011-02-28 11:50:00,37.83,37.83,37.66,37.72,159900.0,29.0658,29.0658,28.9352,28.9813,159900.0
2011-02-28 11:55:00,37.71,37.79,37.69,37.75,84800.0,28.9736,29.0351,28.9583,29.0044,84800.0
2011-02-28 12:00:00,37.76,37.8,37.7,37.71,44000.0,29.0121,29.0428,28.966,28.9736,44000.0
2011-02-28 12:05:00,37.72,37.78,37.66,37.74,53700.0,28.9813,29.0274,28.9352,28.9967,53700.0
2011-02-28 12:10:00,37.75,37.99,37.74,37.96,91800.0,29.0044,29.1888,28.9967,29.1657,91800.0
2011-02-28 12:15:00,37.93,37.98,37.75,37.81,95100.0,29.1427,29.1811,29.0044,29.0505,95100.0
2011-02-28 12:20:00,37.81,37.83,37.76,37.81,82300.0,29.0505,29.0658,29.0121,29.0505,82300.0
2011-02-28 12:25:00,37.81,37.87,37.66,37.68,135900.0,29.0505,29.0966,28.9352,28.9506,135900.0
2011-02-28 12:30:00,37.66,37.66,37.45,37.63,358300.0,28.9352,28.9352,28.7739,28.9122,358300.0
2011-02-28 12:35:00,37.64,37.79,37.63,37.75,45300.0,28.9199,29.0351,28.9122,29.0044,45300.0
2011-02-28 12:40:00,37.75,37.76,37.57,37.57,58400.0,29.0044,29.0121,28.8661,28.8661,58400.0
2011-02-28 12:45:00,37.57,37.59,37.47,37.5,87300.0,28.8661,28.8814,28.7892,28.8123,87300.0
2011-02-28 12:50:00,37.5,37.51,37.43,37.47,126700.0,28.8123,28.82,28.7585,28.7892,126700.0
2011-02-28 12:55:00,37.47,37.47,37.33,37.4,137200.0,28.7892,28.7892,28.6817,28.7355,137200.0
2011-02-28 13:00:00,37.39,37.4,37.33,37.39,52700.0,28.7278,28.7355,28.6817,28.7278,52700.0
2011-02-28 13:05:00,37.4,37.48,37.37,37.38,96900.0,28.7355,28.7969,28.7124,28.7201,96900.0
2011-02-28 13:10:00,37.38,37.49,37.37,37.44,38200.0,28.7201,28.8046,28.7124,28.7662,38200.0
2011-02-28 13:15:00,37.44,37.49,37.39,37.48,51900.0,28.7662,28.8046,28.7278,28.7969,51900.0
2011-02-28 13:20:00,37.48,37.49,37.42,37.43,39200.0,28.7969,28.8046,28.7508,28.7585,39200.0
2011-02-28 13:25:00,37.43,37.46,37.38,37.4,47000.0,28.7585,28.7816,28.7201,28.7355,47000.0
2011-02-28 13:30:00,37.4,37.45,37.39,37.42,46400.0,28.7355,28.7739,28.7278,28.7508,46400.0
2011-02-28 13:35:00,37.41,37.43,37.35,37.37,121100.0,28.7431,28.7585,28.697,28.7124,121100.0
2011-02-28 13:40:00,37.38,37.39,37.3,37.34,77600.0,28.7201,28.7278,28.6586,28.6894,77600.0
2011-02-28 13:45:00,37.34,37.34,37.2,37.2,253600.0,28.6894,28.6894,28.5818,28.5818,253600.0
2011-02-28 13:50:00,37.21,37.4,37.2,37.3,106900.0,28.5895,28.7355,28.5818,28.6586,106900.0
2011-02-28 13:55:00,37.31,37.39,37.29,37.34,56300.0,28.6663,28.7278,28.6509,28.6894,56300.0
2011-02-28 14:00:00,37.32,37.32,37.22,37.28,74200.0,28.674,28.674,28.5972,28.6433,74200.0
2011-02-28 14:05:00,37.29,37.3,37.22,37.27,78600.0,28.6509,28.6586,28.5972,28.6356,78600.0
2011-02-28 14:10:00,37.28,37.35,37.28,37.33,50700.0,28.6433,28.697,28.6433,28.6817,50700.0
2011-02-28 14:15:00,37.33,37.45,37.32,37.44,61600.0,28.6817,28.7739,28.674,28.7662,61600.0
2011-02-28 14:20:00,37.43,37.46,37.38,37.43,59000.0,28.7585,28.7816,28.7201,28.7585,59000.0
2011-02-28 14:25:00,37.44,37.47,37.41,37.44,71200.0,28.7662,28.7892,28.7431,28.7662,71200.0
2011-02-28 14:30:00,37.44,37.49,37.42,37.43,96100.0,28.7662,28.8046,28.7508,28.7585,96100.0
2011-02-28 14:35:00,37.45,37.5,37.41,37.49,57300.0,28.7739,28.8123,28.7431,28.8046,57300.0
2011-02-28 14:40:00,37.49,37.55,37.48,37.55,83100.0,28.8046,28.8507,28.7969,28.8507,83100.0
2011-02-28 14:45:00,37.54,37.67,37.54,37.63,58200.0,28.843,28.9429,28.843,28.9122,58200.0
2011-02-28 14:50:00,37.62,37.7,37.61,37.69,46400.0,28.9045,28.966,28.8968,28.9583,46400.0
2011-02-28 14:55:00,37.7,37.78,37.68,37.76,78700.0,28.966,29.0274,28.9506,29.0121,78700.0
2011-02-28 15:00:00,37.76,37.79,37.59,37.59,71300.0,29.0121,29.0351,28.8814,28.8814,71300.0
2011-02-28 15:05:00,37.6,37.67,37.5,37.55,97400.0,28.8891,28.9429,28.8123,28.8507,97400.0
2011-02-28 15:10:00,37.55,37.61,37.52,37.6,67200.0,28.8507,28.8968,28.8277,28.8891,67200.0
2011-02-28 15:15:00,37.6,37.65,37.54,37.57,94600.0,28.8891,28.9275,28.843,28.8661,94600.0
2011-02-28 15:20:00,37.57,37.73,37.57,37.6,63500.0,28.8661,28.989,28.8661,28.8891,63500.0
2011-02-28 15:25:00,37.6,37.62,37.53,37.62,72300.0,28.8891,28.9045,28.8353,28.9045,72300.0
2011-02-28 15:30:00,37.63,37.71,37.59,37.65,56200.0,28.9122,28.9736,28.8814,28.9275,56200.0
2011-02-28 15:35:00,37.65,37.67,37.59,37.66,63600.0,28.9275,28.9429,28.8814,28.9352,63600.0
2011-02-28 15:40:00,37.65,37.68,37.45,37.47,112300.0,28.9275,28.9506,28.7739,28.7892,112300.0
2011-02-28 15:45:00,37.47,37.56,37.41,37.42,146200.0,28.7892,28.8584,28.7431,28.7508,146200.0
2011-02-28 15:50:00,37.42,37.53,37.35,37.36,239700.0,28.7508,28.8353,28.697,28.7047,239700.0
2011-02-28 15:55:00,37.37,37.51,37.36,37.49,365300.0,28.7124,28.82,28.7047,28.8046,365300.0
2011-03-01 09:30:00,37.34,37.36,37.16,37.34,187200.0,28.6894,28.7047,28.5511,28.6894,187200.0
2011-03-01 09:35:00,37.35,37.39,37.18,37.25,226900.0,28.697,28.7278,28.5664,28.6202,226900.0
2011-03-01 09:40:00,37.25,37.25,37.1,37.1,176200.0,28.6202,28.6202,28.505,28.505,176200.0
2011-03-01 09:45:00,37.11,37.14,36.82,36.85,407200.0,28.5126,28.5357,28.2898,28.3129,407200.0
2011-03-01 09:50:00,36.87,36.9,36.75,36.76,145800.0,28.3282,28.3513,28.236,28.2437,145800.0
2011-03-01 09:55:00,36.75,36.99,36.75,36.93,177100.0,28.236,28.4204,28.236,28.3743,177100.0
2011-03-01 10:00:00,36.92,36.98,36.82,36.9,96900.0,28.3667,28.4128,28.2898,28.3513,96900.0
2011-03-01 10:05:00,36.9,36.94,36.76,36.93,83000.0,28.3513,28.382,28.2437,28.3743,83000.0
2011-03-01 10:10:00,36.92,36.98,36.81,36.81,121900.0,28.3667,28.4128,28.2821,28.2821,121900.0
2011-03-01 10:15:00,36.81,36.81,36.62,36.66,155600.0,28.2821,28.2821,28.1362,28.1669,155600.0
2011-03-01 10:20:00,36.66,36.73,36.65,36.68,62600.0,28.1669,28.2207,28.1592,28.1823,62600.0
2011-03-01 10:25:00,36.67,36.71,36.56,36.57,106300.0,28.1746,28.2053,28.0901,28.0977,106300.0
2011-03-01 10:30:00,36.57,36.66,36.47,36.56,162400.0,28.0977,28.1669,28.0209,28.0901,162400.0
2011-03-01 10:35:00,36.58,36.62,36.47,36.47,100800.0,28.1054,28.1362,28.0209,28.0209,100800.0
2011-03-01 10:40:00,36.47,36.55,36.45,36.5,122800.0,28.0209,28.0824,28.0055,28.044,122800.0
2011-03-01 10:45:00,36.49,36.57,36.29,36.38,275700.0,28.0363,28.0977,27.8826,27.9518,275700.0
2011-03-01 10:50:00,36.37,36.38,36.26,36.34,122500.0,27.9441,27.9518,27.8596,27.921,122500.0
2011-03-01 10:55:00,36.36,36.4,36.34,36.37,166400.0,27.9364,27.9671,27.921,27.9441,166400.0
2011-03-01 11:00:00,36.37,36.44,36.31,36.37,143700.0,27.9441,27.9979,27.898,27.9441,143700.0
2011-03-01 11:05:00,36.37,36.38,36.3,36.3,67800.0,27.9441,27.9518,27.8903,27.8903,67800.0
2011-03-01 11:10:00,36.31,36.39,36.26,36.3,152000.0,27.898,27.9594,27.8596,27.8903,152000.0
2011-03-01 11:15:00,36.29,36.3,36.27,36.29,85300.0,27.8826,27.8903,27.8672,27.8826,85300.0
2011-03-01 11:20:00,36.29,36.34,36.27,36.29,71000.0,27.8826,27.921,27.8672,27.8826,71000.0
2011-03-01 11:25:00,36.31,36.34,36.16,36.21,223200.0,27.898,27.921,27.7827,27.8211,223200.0
2011-03-01 11:30:00,36.21,36.25,36.17,36.2,74000.0,27.8211,27.8519,27.7904,27.8135,74000.0
2011-03-01 11:35:00,36.21,36.39,36.2,36.34,167500.0,27.8211,27.9594,27.8135,27.921,167500.0
2011-03-01 11:40:00,36.36,36.49,36.32,36.41,244300.0,27.9364,28.0363,27.9057,27.9748,244300.0
2011-03-01 11:45:00,36.4,36.46,36.33,36.36,33200.0,27.9671,28.0132,27.9133,27.9364,33200.0
2011-03-01 11:50:00,36.36,36.38,36.29,36.33,39400.0,27.9364,27.9518,27.8826,27.9133,39400.0
2011-03-01 11:55:00,36.33,36.35,36.23,36.27,57500.0,27.9133,27.9287,27.8365,27.8672,57500.0
2011-03-01 12:00:00,36.27,36.31,36.16,36.27,67900.0,27.8672,27.898,27.7827,27.8672,67900.0
2011-03-01 12:05:00,36.27,36.28,36.22,36.23,37400.0,27.8672,27.8749,27.8288,27.8365,37400.0
2011-03-01 12:10:00,36.24,36.26,36.2,36.23,36000.0,27.8442,27.8596,27.8135,27.8365,36000.0
2011-03-01 12:15:00,36.22,36.24,36.18,36.22,35500.0,27.8288,27.8442,27.7981,27.8288,35500.0
2011-03-01 12:20:00,36.22,36.31,36.22,36.3,58000.0,27.8288,27.898,27.8288,27.8903,58000.0
2011-03-01 12:25:00,36.29,36.31,36.2,36.28,49800.0,27.8826,27.898,27.8135,27.8749,49800.0
2011-03-01 12:30:00,36.28,36.45,36.27,36.44,77900.0,27.8749,28.0055,27.8672,27.9979,77900.0
2011-03-01 12:35:00,36.44,36.47,36.34,36.35,95100.0,27.9979,28.0209,27.921,27.9287,95100.0
2011-03-01 12:40:00,36.35,36.47,36.35,36.41,50800.0,27.9287,28.0209,27.9287,27.9748,50800.0
2011-03-01 12:45:00,36.41,36.45,36.36,36.36,36600.0,27.9748,28.0055,27.9364,27.9364,36600.0
2011-03-01 12:50:00,36.36,36.39,36.29,36.31,23400.0,27.9364,27.9594,27.8826,27.898,23400.0
2011-03-01 12:55:00,36.3,36.36,36.3,36.36,24100.0,27.8903,27.9364,27.8903,27.9364,24100.0
2011-03-01 13:00:00,36.37,36.37,36.3,36.37,40700.0,27.9441,27.9441,27.8903,27.9441,40700.0
2011-03-01 13:05:00,36.37,36.42,36.35,36.42,34900.0,27.9441,27.9825,27.9287,27.9825,34900.0
2011-03-01 13:10:00,36.42,36.52,36.4,36.48,60300.0,27.9825,28.0593,27.9671,28.0286,60300.0
2011-03-01 13:15:00,36.48,36.48,36.37,36.45,66900.0,28.0286,28.0286,27.9441,28.0055,66900.0
2011-03-01 13:20:00,36.44,36.47,36.4,36.42,39700.0,27.9979,28.0209,27.9671,27.9825,39700.0
2011-03-01 13:25:00,36.43,36.43,36.36,36.4,87900.0,27.9902,27.9902,27.9364,27.9671,87900.0
2011-03-01 13:30:00,36.4,36.45,36.38,36.44,24700.0,27.9671,28.0055,27.9518,27.9979,24700.0
2011-03-01 13:35:00,36.44,36.48,36.38,36.43,52400.0,27.9979,28.0286,27.9518,27.9902,52400.0
2011-03-01 13:40:00,36.43,36.52,36.43,36.46,53600.0,27.9902,28.0593,27.9902,28.0132,53600.0
2011-03-01 13:45:00,36.46,36.58,36.45,36.48,73500.0,28.0132,28.1054,28.0055,28.0286,73500.0
2011-03-01 13:50:00,36.48,36.55,36.46,36.5,99300.0,28.0286,28.0824,28.0132,28.044,99300.0
2011-03-01 13:55:00,36.51,36.54,36.48,36.52,30400.0,28.0516,28.0747,28.0286,28.0593,30400.0
2011-03-01 14:00:00,36.52,36.53,36.46,36.47,37100.0,28.0593,28.067,28.0132,28.0209,37100.0
2011-03-01 14:05:00,36.47,36.52,36.45,36.47,96900.0,28.0209,28.0593,28.0055,28.0209,96900.0
2011-03-01 14:10:00,36.48,36.52,36.44,36.51,93900.0,28.0286,28.0593,27.9979,28.0516,93900.0
2011-03-01 14:15:00,36.51,36.52,36.47,36.5,70000.0,28.0516,28.0593,28.0209,28.044,70000.0
2011-03-01 14:20:00,36.5,36.55,36.47,36.51,63900.0,28.044,28.0824,28.0209,28.0516,63900.0
2011-03-01 14:25:00,36.5,36.56,36.46,36.55,61500.0,28.044,28.0901,28.0132,28.0824,61500.0
2011-03-01 14:30:00,36.55,36.58,36.5,36.51,33300.0,28.0824,28.1054,28.044,28.0516,33300.0
2011-03-01 14:35:00,36.51,36.55,36.48,36.54,48200.0,28.0516,28.0824,28.0286,28.0747,48200.0
2011-03-01 14:40:00,36.54,36.58,36.49,36.53,51600.0,28.0747,28.1054,28.0363,28.067,51600.0
2011-03-01 14:45:00,36.52,36.56,36.49,36.54,24700.0,28.0593,28.0901,28.0363,28.0747,24700.0
2011-03-01 14:50:00,36.54,36.67,36.53,36.65,82100.0,28.0747,28.1746,28.067,28.1592,82100.0
2011-03-01 14:55:00,36.65,36.69,36.62,36.65,123100.0,28.1592,28.1899,28.1362,28.1592,123100.0
2011-03-01 15:00:00,36.65,36.72,36.64,36.66,63400.0,28.1592,28.213,28.1515,28.1669,63400.0
2011-03-01 15:05:00,36.65,36.71,36.64,36.67,165800.0,28.1592,28.2053,28.1515,28.1746,165800.0
2011-03-01 15:10:00,36.67,36.7,36.63,36.66,85200.0,28.1746,28.1976,28.1438,28.1669,85200.0
2011-03-01 15:15:00,36.65,36.74,36.65,36.73,108300.0,28.1592,28.2284,28.1592,28.2207,108300.0
2011-03-01 15:20:00,36.74,36.79,36.73,36.78,145200.0,28.2284,28.2668,28.2207,28.2591,145200.0
2011-03-01 15:25:00,36.77,36.85,36.73,36.85,102100.0,28.2514,28.3129,28.2207,28.3129,102100.0
2011-03-01 15:30:00,36.86,36.92,36.85,36.88,66900.0,28.3206,28.3667,28.3129,28.3359,66900.0
2011-03-01 15:35:00,36.87,36.88,36.78,36.8,81000.0,28.3282,28.3359,28.2591,28.2745,81000.0
2011-03-01 15:40:00,36.79,36.82,36.73,36.75,69600.0,28.2668,28.2898,28.2207,28.236,69600.0
2011-03-01 15:45:00,36.75,36.8,36.71,36.74,139800.0,28.236,28.2745,28.2053,28.2284,139800.0
2011-03-01 15:50:00,36.74,36.76,36.66,36.68,184900.0,28.2284,28.2437,28.1669,28.1823,184900.0
2011-03-01 15:55:00,36.67,36.71,36.65,36.69,182000.0,28.1746,28.2053,28.1592,28.1899,182000.0
2011-03-02 09:30:00,36.84,36.94,36.73,36.77,124100.0,28.3052,28.382,28.2207,28.2514,124100.0
2011-03-02 09:35:00,36.77,37.19,36.7,37.17,176400.0,28.2514,28.5741,28.1976,28.5587,176400.0
2011-03-02 09:40:00,37.19,37.4,37.05,37.28,225100.0,28.5741,28.7355,28.4665,28.6433,225100.0
2011-03-02 09:45:00,37.27,37.55,37.11,37.46,195600.0,28.6356,28.8507,28.5126,28.7816,195600.0
2011-03-02 09:50:00,37.47,37.58,37.31,37.58,158000.0,28.7892,28.8738,28.6663,28.8738,158000.0
2011-03-02 09:55:00,37.58,37.65,37.36,37.53,141200.0,28.8738,28.9275,28.7047,28.8353,141200.0
2011-03-02 10:00:00,37.54,37.59,37.35,37.35,75500.0,28.843,28.8814,28.697,28.697,75500.0
2011-03-02 10:05:00,37.35,37.54,37.35,37.41,74000.0,28.697,28.843,28.697,28.7431,74000.0
2011-03-02 10:10:00,37.43,37.52,37.36,37.4,52700.0,28.7585,28.8277,28.7047,28.7355,52700.0
2011-03-02 10:15:00,37.39,37.53,37.38,37.52,43000.0,28.7278,28.8353,28.7201,28.8277,43000.0
2011-03-02 10:20:00,37.53,37.57,37.39,37.39,63100.0,28.8353,28.8661,28.7278,28.7278,63100.0
2011-03-02 10:25:00,37.4,37.46,37.22,37.35,88300.0,28.7355,28.7816,28.5972,28.697,88300.0
2011-03-02 10:30:00,37.35,37.4,37.27,37.35,32800.0,28.697,28.7355,28.6356,28.697,32800.0
2011-03-02 10:35:00,37.35,37.44,37.35,37.35,39400.0,28.697,28.7662,28.697,28.697,39400.0
2011-03-02 10:40:00,37.37,37.38,37.25,37.26,52600.0,28.7124,28.7201,28.6202,28.6279,52600.0
2011-03-02 10:45:00,37.26,37.37,37.23,37.35,47200.0,28.6279,28.7124,28.6048,28.697,47200.0
2011-03-02 10:50:00,37.37,37.37,37.21,37.33,41900.0,28.7124,28.7124,28.5895,28.6817,41900.0
2011-03-02 10:55:00,37.34,37.43,37.31,37.38,96200.0,28.6894,28.7585,28.6663,28.7201,96200.0
2011-03-02 11:00:00,37.37,37.4,37.23,37.38,72500.0,28.7124,28.7355,28.6048,28.7201,72500.0
2011-03-02 11:05:00,37.39,37.42,37.28,37.32,43700.0,28.7278,28.7508,28.6433,28.674,43700.0
2011-03-02 11:10:00,37.3,37.33,37.12,37.18,49100.0,28.6586,28.6817,28.5203,28.5664,49100.0
2011-03-02 11:15:00,37.19,37.2,37.02,37.08,54500.0,28.5741,28.5818,28.4435,28.4896,54500.0
2011-03-02 11:20:00,37.08,37.2,37.03,37.15,53800.0,28.4896,28.5818,28.4512,28.5434,53800.0
2011-03-02 11:25:00,37.17,37.2,37.07,37.11,35700.0,28.5587,28.5818,28.4819,28.5126,35700.0
2011-03-02 11:30:00,37.07,37.12,37.03,37.09,17600.0,28.4819,28.5203,28.4512,28.4973,17600.0
2011-03-02 11:35:00,37.09,37.11,37.0,37.0,22400.0,28.4973,28.5126,28.4281,28.4281,22400.0
2011-03-02 11:40:00,37.0,37.05,36.79,36.8,92900.0,28.4281,28.4665,28.2668,28.2745,92900.0
2011-03-02 11:45:00,36.8,36.81,36.7,36.75,58200.0,28.2745,28.2821,28.1976,28.236,58200.0
2011-03-02 11:50:00,36.76,36.9,36.76,36.86,31500.0,28.2437,28.3513,28.2437,28.3206,31500.0
2011-03-02 11:55:00,36.85,36.86,36.77,36.79,19300.0,28.3129,28.3206,28.2514,28.2668,19300.0
2011-03-02 12:00:00,36.79,36.8,36.73,36.77,23300.0,28.2668,28.2745,28.2207,28.2514,23300.0
2011-03-02 12:05:00,36.79,36.96,36.74,36.94,30600.0,28.2668,28.3974,28.2284,28.382,30600.0
2011-03-02 12:10:00,36.93,37.02,36.88,36.93,31200.0,28.3743,28.4435,28.3359,28.3743,31200.0
2011-03-02 12:15:00,36.92,36.98,36.9,36.92,17000.0,28.3667,28.4128,28.3513,28.3667,17000.0
2011-03-02 12:20:00,36.91,37.0,36.91,36.96,39900.0,28.359,28.4281,28.359,28.3974,39900.0
2011-03-02 12:25:00,36.97,36.99,36.95,36.95,22000.0,28.4051,28.4204,28.3897,28.3897,22000.0
2011-03-02 12:30:00,36.95,37.09,36.95,37.04,30000.0,28.3897,28.4973,28.3897,28.4589,30000.0
2011-03-02 12:35:00,37.04,37.2,37.04,37.2,44400.0,28.4589,28.5818,28.4589,28.5818,44400.0
2011-03-02 12:40:00,37.19,37.24,37.18,37.2,44400.0,28.5741,28.6125,28.5664,28.5818,44400.0
2011-03-02 12:45:00,37.19,37.33,37.14,37.33,53300.0,28.5741,28.6817,28.5357,28.6817,53300.0
2011-03-02 12:50:00,37.33,37.36,37.29,37.3,37400.0,28.6817,28.7047,28.6509,28.6586,37400.0
2011-03-02 12:55:00,37.29,37.29,37.22,37.26,28600.0,28.6509,28.6509,28.5972,28.6279,28600.0
2011-03-02 13:00:00,37.26,37.3,37.19,37.3,31400.0,28.6279,28.6586,28.5741,28.6586,31400.0
2011-03-02 13:05:00,37.3,37.32,37.24,37.24,18000.0,28.6586,28.674,28.6125,28.6125,18000.0
2011-03-02 13:10:00,37.24,37.32,37.16,37.32,25000.0,28.6125,28.674,28.5511,28.674,25000.0
2011-03-02 13:15:00,37.32,37.34,37.27,37.33,33800.0,28.674,28.6894,28.6356,28.6817,33800.0
2011-03-02 13:20:00,37.34,37.38,37.31,37.34,31100.0,28.6894,28.7201,28.6663,28.6894,31100.0
2011-03-02 13:25:00,37.33,37.36,37.31,37.31,14500.0,28.6817,28.7047,28.6663,28.6663,14500.0
2011-03-02 13:30:00,37.32,37.37,37.3,37.32,20200.0,28.674,28.7124,28.6586,28.674,20200.0
2011-03-02 13:35:00,37.32,37.33,37.23,37.26,20300.0,28.674,28.6817,28.6048,28.6279,20300.0
2011-03-02 13:40:00,37.26,37.27,37.23,37.25,21000.0,28.6279,28.6356,28.6048,28.6202,21000.0
2011-03-02 13:45:00,37.24,37.26,37.21,37.25,33700.0,28.6125,28.6279,28.5895,28.6202,33700.0
2011-03-02 13:50:00,37.25,37.26,37.18,37.23,33000.0,28.6202,28.6279,28.5664,28.6048,33000.0
2011-03-02 13:55:00,37.23,37.25,37.18,37.25,19900.0,28.6048,28.6202,28.5664,28.6202,19900.0
2011-03-02 14:00:00,37.24,37.26,37.17,37.17,27800.0,28.6125,28.6279,28.5587,28.5587,27800.0
2011-03-02 14:05:00,37.2,37.26,37.2,37.22,21300.0,28.5818,28.6279,28.5818,28.5972,21300.0
2011-03-02 14:10:00,37.22,37.3,37.22,37.25,20900.0,28.5972,28.6586,28.5972,28.6202,20900.0
2011-03-02 14:15:00,37.24,37.29,37.19,37.23,13600.0,28.6125,28.6509,28.5741,28.6048,13600.0
2011-03-02 14:20:00,37.21,37.28,37.19,37.23,12700.0,28.5895,28.6433,28.5741,28.6048,12700.0
2011-03-02 14:25:00,37.21,37.25,37.15,37.19,23300.0,28.5895,28.6202,28.5434,28.5741,23300.0
2011-03-02 14:30:00,37.17,37.24,37.15,37.21,18200.0,28.5587,28.6125,28.5434,28.5895,18200.0
2011-03-02 14:35:00,37.2,37.27,37.2,37.22,11900.0,28.5818,28.6356,28.5818,28.5972,11900.0
2011-03-02 14:40:00,37.22,37.32,37.21,37.29,39600.0,28.5972,28.674,28.5895,28.6509,39600.0
2011-03-02 14:45:00,37.29,37.34,37.26,37.31,21100.0,28.6509,28.6894,28.6279,28.6663,21100.0
2011-03-02 14:50:00,37.31,37.34,37.29,37.31,16200.0,28.6663,28.6894,28.6509,28.6663,16200.0
2011-03-02 14:55:00,37.31,37.31,37.23,37.25,37100.0,28.6663,28.6663,28.6048,28.6202,37100.0
2011-03-02 15:00:00,37.25,37.34,37.25,37.33,42300.0,28.6202,28.6894,28.6202,28.6817,42300.0
2011-03-02 15:05:00,37.34,37.37,37.33,37.37,35500.0,28.6894,28.7124,28.6817,28.7124,35500.0
2011-03-02 15:10:00,37.36,37.36,37.28,37.29,24400.0,28.7047,28.7047,28.6433,28.6509,24400.0
2011-03-02 15:15:00,37.28,37.32,37.23,37.23,31000.0,28.6433,28.674,28.6048,28.6048,31000.0
2011-03-02 15:20:00,37.24,37.28,37.2,37.23,30400.0,28.6125,28.6433,28.5818,28.6048,30400.0
2011-03-02 15:25:00,37.24,37.27,37.2,37.21,38500.0,28.6125,28.6356,28.5818,28.5895,38500.0
2011-03-02 15:30:00,37.21,37.29,37.2,37.29,41400.0,28.5895,28.6509,28.5818,28.6509,41400.0
2011-03-02 15:35:00,37.29,37.3,37.22,37.25,27900.0,28.6509,28.6586,28.5972,28.6202,27900.0
2011-03-02 15:40:00,37.26,37.29,37.23,37.28,73900.0,28.6279,28.6509,28.6048,28.6433,73900.0
2011-03-02 15:45:00,37.29,37.31,37.26,37.29,142700.0,28.6509,28.6663,28.6279,28.6509,142700.0
2011-03-02 15:50:00,37.28,37.3,37.27,37.28,68600.0,28.6433,28.6586,28.6356,28.6433,68600.0
2011-03-02 15:55:00,37.28,37.3,37.26,37.29,197400.0,28.6433,28.6586,28.6279,28.6509,197400.0
2011-03-03 09:30:00,37.78,37.93,37.55,37.55,251300.0,29.0274,29.1427,28.8507,28.8507,251300.0
2011-03-03 09:35:00,37.54,37.8,37.53,37.74,127100.0,28.843,29.0428,28.8353,28.9967,127100.0
2011-03-03 09:40:00,37.76,38.34,37.76,38.29,442400.0,29.0121,29.4577,29.0121,29.4193,442400.0
2011-03-03 09:45:00,38.31,38.44,38.3,38.31,265400.0,29.4346,29.5345,29.427,29.4346,265400.0
2011-03-03 09:50:00,38.31,38.33,37.91,38.02,252300.0,29.4346,29.45,29.1273,29.2118,252300.0
2011-03-03 09:55:00,38.04,38.15,37.88,37.92,125200.0,29.2272,29.3117,29.1043,29.135,125200.0
2011-03-03 10:00:00,37.92,37.93,37.72,37.76,146300.0,29.135,29.1427,28.9813,29.0121,146300.0
2011-03-03 10:05:00,37.76,37.8,37.68,37.7,79400.0,29.0121,29.0428,28.9506,28.966,79400.0
2011-03-03 10:10:00,37.7,37.81,37.7,37.74,81200.0,28.966,29.0505,28.966,28.9967,81200.0
2011-03-03 10:15:00,37.74,37.76,37.54,37.65,99600.0,28.9967,29.0121,28.843,28.9275,99600.0
2011-03-03 10:20:00,37.65,37.66,37.54,37.55,54700.0,28.9275,28.9352,28.843,28.8507,54700.0
2011-03-03 10:25:00,37.55,37.62,37.44,37.49,175900.0,28.8507,28.9045,28.7662,28.8046,175900.0
2011-03-03 10:30:00,37.48,37.53,37.43,37.52,76400.0,28.7969,28.8353,28.7585,28.8277,76400.0
2011-03-03 10:35:00,37.5,37.58,37.49,37.58,37500.0,28.8123,28.8738,28.8046,28.8738,37500.0
2011-03-03 10:40:00,37.58,37.8,37.52,37.59,169300.0,28.8738,29.0428,28.8277,28.8814,169300.0
2011-03-03 10:45:00,37.58,37.62,37.55,37.62,98800.0,28.8738,28.9045,28.8507,28.9045,98800.0
2011-03-03 10:50:00,37.62,37.63,37.56,37.56,90100.0,28.9045,28.9122,28.8584,28.8584,90100.0
2011-03-03 10:55:00,37.56,37.58,37.51,37.54,47400.0,28.8584,28.8738,28.82,28.843,47400.0
2011-03-03 11:00:00,37.55,37.63,37.53,37.6,59000.0,28.8507,28.9122,28.8353,28.8891,59000.0
2011-03-03 11:05:00,37.6,37.64,37.49,37.5,103600.0,28.8891,28.9199,28.8046,28.8123,103600.0
2011-03-03 11:10:00,37.5,37.52,37.37,37.45,90200.0,28.8123,28.8277,28.7124,28.7739,90200.0
2011-03-03 11:15:00,37.45,37.53,37.45,37.49,71100.0,28.7739,28.8353,28.7739,28.8046,71100.0
2011-03-03 11:20:00,37.49,37.51,37.45,37.48,26300.0,28.8046,28.82,28.7739,28.7969,26300.0
2011-03-03 11:25:00,37.48,37.5,37.41,37.42,52600.0,28.7969,28.8123,28.7431,28.7508,52600.0
2011-03-03 11:30:00,37.43,37.47,37.37,37.38,79500.0,28.7585,28.7892,28.7124,28.7201,79500.0
2011-03-03 11:35:00,37.36,37.37,37.3,37.3,66100.0,28.7047,28.7124,28.6586,28.6586,66100.0
2011-03-03 11:40:00,37.31,37.35,37.25,37.35,116500.0,28.6663,28.697,28.6202,28.697,116500.0
2011-03-03 11:45:00,37.35,37.44,37.34,37.4,52500.0,28.697,28.7662,28.6894,28.7355,52500.0
2011-03-03 11:50:00,37.39,37.43,37.32,37.37,46800.0,28.7278,28.7585,28.674,28.7124,46800.0
2011-03-03 11:55:00,37.37,37.38,37.3,37.31,53700.0,28.7124,28.7201,28.6586,28.6663,53700.0
2011-03-03 12:00:00,37.32,37.34,37.3,37.32,22700.0,28.674,28.6894,28.6586,28.674,22700.0
2011-03-03 12:05:00,37.32,37.39,37.32,37.32,28700.0,28.674,28.7278,28.674,28.674,28700.0
2011-03-03 12:10:00,37.33,37.45,37.33,37.43,28400.0,28.6817,28.7739,28.6817,28.7585,28400.0
2011-03-03 12:15:00,37.43,37.53,37.4,37.43,89400.0,28.7585,28.8353,28.7355,28.7585,89400.0
2011-03-03 12:20:00,37.42,37.49,37.4,37.42,34300.0,28.7508,28.8046,28.7355,28.7508,34300.0
2011-03-03 12:25:00,37.42,37.45,37.4,37.41,17400.0,28.7508,28.7739,28.7355,28.7431,17400.0
2011-03-03 12:30:00,37.41,37.46,37.4,37.42,28800.0,28.7431,28.7816,28.7355,28.7508,28800.0
2011-03-03 12:35:00,37.41,37.47,37.41,37.43,14400.0,28.7431,28.7892,28.7431,28.7585,14400.0
2011-03-03 12:40:00,37.43,37.43,37.38,37.38,36100.0,28.7585,28.7585,28.7201,28.7201,36100.0
2011-03-03 12:45:00,37.39,37.48,37.37,37.48,30600.0,28.7278,28.7969,28.7124,28.7969,30600.0
2011-03-03 12:50:00,37.47,37.5,37.45,37.5,25000.0,28.7892,28.8123,28.7739,28.8123,25000.0
2011-03-03 12:55:00,37.49,37.63,37.47,37.52,112700.0,28.8046,28.9122,28.7892,28.8277,112700.0
2011-03-03 13:00:00,37.52,37.63,37.46,37.5,116100.0,28.8277,28.9122,28.7816,28.8123,116100.0
2011-03-03 13:05:00,37.5,37.55,37.47,37.54,36500.0,28.8123,28.8507,28.7892,28.843,36500.0
2011-03-03 13:10:00,37.52,37.55,37.51,37.52,40600.0,28.8277,28.8507,28.82,28.8277,40600.0
2011-03-03 13:15:00,37.53,37.57,37.51,37.52,58000.0,28.8353,28.8661,28.82,28.8277,58000.0
2011-03-03 13:20:00,37.52,37.55,37.51,37.52,23300.0,28.8277,28.8507,28.82,28.8277,23300.0
2011-03-03 13:25:00,37.52,37.55,37.5,37.51,18600.0,28.8277,28.8507,28.8123,28.82,18600.0
2011-03-03 13:30:00,37.51,37.53,37.5,37.52,83900.0,28.82,28.8353,28.8123,28.8277,83900.0
2011-03-03 13:35:00,37.52,37.55,37.51,37.52,46000.0,28.8277,28.8507,28.82,28.8277,46000.0
2011-03-03 13:40:00,37.52,37.55,37.51,37.52,39800.0,28.8277,28.8507,28.82,28.8277,39800.0
2011-03-03 13:45:00,37.52,37.54,37.52,37.52,8500.0,28.8277,28.843,28.8277,28.8277,8500.0
2011-03-03 13:50:00,37.52,37.54,37.51,37.53,11500.0,28.8277,28.843,28.82,28.8353,11500.0
2011-03-03 13:55:00,37.53,37.58,37.5,37.56,21300.0,28.8353,28.8738,28.8123,28.8584,21300.0
2011-03-03 14:00:00,37.56,37.68,37.55,37.68,42800.0,28.8584,28.9506,28.8507,28.9506,42800.0
2011-03-03 14:05:00,37.67,37.8,37.67,37.78,87700.0,28.9429,29.0428,28.9429,29.0274,87700.0
2011-03-03 14:10:00,37.78,37.81,37.7,37.73,57100.0,29.0274,29.0505,28.966,28.989,57100.0
2011-03-03 14:15:00,37.74,37.75,37.67,37.67,51300.0,28.9967,29.0044,28.9429,28.9429,51300.0
2011-03-03 14:20:00,37.66,37.67,37.58,37.61,53900.0,28.9352,28.9429,28.8738,28.8968,53900.0
2011-03-03 14:25:00,37.6,37.68,37.6,37.66,25800.0,28.8891,28.9506,28.8891,28.9352,25800.0
2011-03-03 14:30:00,37.66,37.75,37.66,37.71,31700.0,28.9352,29.0044,28.9352,28.9736,31700.0
2011-03-03 14:35:00,37.72,37.8,37.72,37.79,36800.0,28.9813,29.0428,28.9813,29.0351,36800.0
2011-03-03 14:40:00,37.79,37.8,37.75,37.78,39700.0,29.0351,29.0428,29.0044,29.0274,39700.0
2011-03-03 14:45:00,37.78,37.82,37.75,37.76,37300.0,29.0274,29.0582,29.0044,29.0121,37300.0
2011-03-03 14:50:00,37.75,37.81,37.69,37.74,66000.0,29.0044,29.0505,28.9583,28.9967,66000.0
2011-03-03 14:55:00,37.74,37.8,37.71,37.79,33900.0,28.9967,29.0428,28.9736,29.0351,33900.0
2011-03-03 15:00:00,37.79,37.8,37.76,37.79,25600.0,29.0351,29.0428,29.0121,29.0351,25600.0
2011-03-03 15:05:00,37.79,37.8,37.73,37.73,34400.0,29.0351,29.0428,28.989,28.989,34400.0
2011-03-03 15:10:00,37.73,37.75,37.66,37.68,42000.0,28.989,29.0044,28.9352,28.9506,42000.0
2011-03-03 15:15:00,37.67,37.71,37.66,37.69,25400.0,28.9429,28.9736,28.9352,28.9583,25400.0
2011-03-03 15:20:00,37.68,37.73,37.66,37.66,34500.0,28.9506,28.989,28.9352,28.9352,34500.0
2011-03-03 15:25:00,37.69,37.71,37.66,37.66,28200.0,28.9583,28.9736,28.9352,28.9352,28200.0
2011-03-03 15:30:00,37.66,37.67,37.57,37.61,67700.0,28.9352,28.9429,28.8661,28.8968,67700.0
2011-03-03 15:35:00,37.6,37.62,37.52,37.55,83100.0,28.8891,28.9045,28.8277,28.8507,83100.0
2011-03-03 15:40:00,37.55,37.58,37.48,37.51,108300.0,28.8507,28.8738,28.7969,28.82,108300.0
2011-03-03 15:45:00,37.51,37.56,37.46,37.47,70800.0,28.82,28.8584,28.7816,28.7892,70800.0
2011-03-03 15:50:00,37.47,37.55,37.47,37.49,108000.0,28.7892,28.8507,28.7892,28.8046,108000.0
2011-03-03 15:55:00,37.49,37.57,37.42,37.46,310100.0,28.8046,28.8661,28.7508,28.7816,310100.0
2011-03-04 09:30:00,37.65,37.65,37.2,37.24,167700.0,28.9275,28.9275,28.5818,28.6125,167700.0
2011-03-04 09:35:00,37.24,37.4,37.12,37.33,103900.0,28.6125,28.7355,28.5203,28.6817,103900.0
2011-03-04 09:40:00,37.32,37.47,37.21,37.41,95800.0,28.674,28.7892,28.5895,28.7431,95800.0
2011-03-04 09:45:00,37.45,37.55,37.39,37.46,56400.0,28.7739,28.8507,28.7278,28.7816,56400.0
2011-03-04 09:50:00,37.46,37.47,37.24,37.3,62100.0,28.7816,28.7892,28.6125,28.6586,62100.0
2011-03-04 09:55:00,37.3,37.59,37.3,37.59,75700.0,28.6586,28.8814,28.6586,28.8814,75700.0
2011-03-04 10:00:00,37.59,37.63,37.51,37.51,54100.0,28.8814,28.9122,28.82,28.82,54100.0
2011-03-04 10:05:00,37.51,37.52,37.36,37.4,43800.0,28.82,28.8277,28.7047,28.7355,43800.0
2011-03-04 10:10:00,37.36,37.41,37.34,37.4,46800.0,28.7047,28.7431,28.6894,28.7355,46800.0
2011-03-04 10:15:00,37.41,37.44,37.37,37.42,41100.0,28.7431,28.7662,28.7124,28.7508,41100.0
2011-03-04 10:20:00,37.42,37.58,37.36,37.42,54700.0,28.7508,28.8738,28.7047,28.7508,54700.0
2011-03-04 10:25:00,37.42,37.49,37.36,37.46,23700.0,28.7508,28.8046,28.7047,28.7816,23700.0
2011-03-04 10:30:00,37.47,37.56,37.41,37.55,39500.0,28.7892,28.8584,28.7431,28.8507,39500.0
2011-03-04 10:35:00,37.54,37.58,37.52,37.57,32100.0,28.843,28.8738,28.8277,28.8661,32100.0
2011-03-04 10:40:00,37.57,37.65,37.53,37.58,95300.0,28.8661,28.9275,28.8353,28.8738,95300.0
2011-03-04 10:45:00,37.59,37.61,37.48,37.54,46100.0,28.8814,28.8968,28.7969,28.843,46100.0
2011-03-04 10:50:00,37.55,37.55,37.47,37.53,25200.0,28.8507,28.8507,28.7892,28.8353,25200.0
2011-03-04 10:55:00,37.52,37.59,37.5,37.54,32800.0,28.8277,28.8814,28.8123,28.843,32800.0
2011-03-04 11:00:00,37.54,37.63,37.54,37.59,47400.0,28.843,28.9122,28.843,28.8814,47400.0
2011-03-04 11:05:00,37.6,37.65,37.59,37.62,39500.0,28.8891,28.9275,28.8814,28.9045,39500.0
2011-03-04 11:10:00,37.65,37.65,37.56,37.59,26700.0,28.9275,28.9275,28.8584,28.8814,26700.0
2011-03-04 11:15:00,37.6,37.63,37.55,37.61,23200.0,28.8891,28.9122,28.8507,28.8968,23200.0
2011-03-04 11:20:00,37.6,37.63,37.57,37.6,19300.0,28.8891,28.9122,28.8661,28.8891,19300.0
2011-03-04 11:25:00,37.59,37.63,37.57,37.59,14700.0,28.8814,28.9122,28.8661,28.8814,14700.0
2011-03-04 11:30:00,37.59,37.65,37.47,37.56,73800.0,28.8814,28.9275,28.7892,28.8584,73800.0
2011-03-04 11:35:00,37.55,37.63,37.51,37.58,27000.0,28.8507,28.9122,28.82,28.8738,27000.0
2011-03-04 11:40:00,37.58,37.58,37.41,37.44,37400.0,28.8738,28.8738,28.7431,28.7662,37400.0
2011-03-04 11:45:00,37.43,37.44,37.31,37.38,39100.0,28.7585,28.7662,28.6663,28.7201,39100.0
2011-03-04 11:50:00,37.39,37.51,37.36,37.5,24400.0,28.7278,28.82,28.7047,28.8123,24400.0
2011-03-04 11:55:00,37.5,37.5,37.25,37.31,34800.0,28.8123,28.8123,28.6202,28.6663,34800.0
2011-03-04 12:00:00,37.31,37.31,37.25,37.27,41400.0,28.6663,28.6663,28.6202,28.6356,41400.0
2011-03-04 12:05:00,37.27,37.32,37.25,37.31,23000.0,28.6356,28.674,28.6202,28.6663,23000.0
2011-03-04 12:10:00,37.28,37.31,37.2,37.21,35900.0,28.6433,28.6663,28.5818,28.5895,35900.0
2011-03-04 12:15:00,37.21,37.26,37.18,37.22,30800.0,28.5895,28.6279,28.5664,28.5972,30800.0
2011-03-04 12:20:00,37.2,37.25,37.17,37.24,33300.0,28.5818,28.6202,28.5587,28.6125,33300.0
2011-03-04 12:25:00,37.22,37.24,37.19,37.24,11100.0,28.5972,28.6125,28.5741,28.6125,11100.0
2011-03-04 12:30:00,37.23,37.24,37.11,37.17,100700.0,28.6048,28.6125,28.5126,28.5587,100700.0
2011-03-04 12:35:00,37.16,37.16,37.03,37.13,55700.0,28.5511,28.5511,28.4512,28.528,55700.0
2011-03-04 12:40:00,37.13,37.14,37.07,37.09,18400.0,28.528,28.5357,28.4819,28.4973,18400.0
2011-03-04 12:45:00,37.09,37.11,37.03,37.05,19400.0,28.4973,28.5126,28.4512,28.4665,19400.0
2011-03-04 12:50:00,37.05,37.1,37.01,37.04,34900.0,28.4665,28.505,28.4358,28.4589,34900.0
2011-03-04 12:55:00,37.04,37.08,37.02,37.06,12900.0,28.4589,28.4896,28.4435,28.4742,12900.0
2011-03-04 13:00:00,37.06,37.14,37.03,37.04,30800.0,28.4742,28.5357,28.4512,28.4589,30800.0
2011-03-04 13:05:00,37.05,37.07,37.01,37.02,24100.0,28.4665,28.4819,28.4358,28.4435,24100.0
2011-03-04 13:10:00,37.02,37.03,36.95,36.96,87800.0,28.4435,28.4512,28.3897,28.3974,87800.0
2011-03-04 13:15:00,36.97,37.02,36.96,37.0,20900.0,28.4051,28.4435,28.3974,28.4281,20900.0
2011-03-04 13:20:00,37.02,37.1,37.0,37.08,24100.0,28.4435,28.505,28.4281,28.4896,24100.0
2011-03-04 13:25:00,37.09,37.09,37.0,37.03,10000.0,28.4973,28.4973,28.4281,28.4512,10000.0
2011-03-04 13:30:00,37.02,37.11,36.98,37.07,24200.0,28.4435,28.5126,28.4128,28.4819,24200.0
2011-03-04 13:35:00,37.06,37.11,37.06,37.09,5100.0,28.4742,28.5126,28.4742,28.4973,5100.0
2011-03-04 13:40:00,37.1,37.16,37.09,37.13,41700.0,28.505,28.5511,28.4973,28.528,41700.0
2011-03-04 13:45:00,37.12,37.23,37.12,37.23,86100.0,28.5203,28.6048,28.5203,28.6048,86100.0
2011-03-04 13:50:00,37.25,37.36,37.25,37.28,47900.0,28.6202,28.7047,28.6202,28.6433,47900.0
2011-03-04 13:55:00,37.3,37.33,37.25,37.28,54200.0,28.6586,28.6817,28.6202,28.6433,54200.0
2011-03-04 14:00:00,37.28,37.28,37.1,37.13,18300.0,28.6433,28.6433,28.505,28.528,18300.0
2011-03-04 14:05:00,37.14,37.22,37.11,37.2,22800.0,28.5357,28.5972,28.5126,28.5818,22800.0
2011-03-04 14:10:00,37.18,37.19,37.12,37.16,19700.0,28.5664,28.5741,28.5203,28.5511,19700.0
2011-03-04 14:15:00,37.16,37.17,37.07,37.08,19600.0,28.5511,28.5587,28.4819,28.4896,19600.0
2011-03-04 14:20:00,37.08,37.22,37.05,37.2,21200.0,28.4896,28.5972,28.4665,28.5818,21200.0
2011-03-04 14:25:00,37.19,37.21,37.09,37.13,19400.0,28.5741,28.5895,28.4973,28.528,19400.0
2011-03-04 14:30:00,37.14,37.18,37.09,37.14,20500.0,28.5357,28.5664,28.4973,28.5357,20500.0
2011-03-04 14:35:00,37.11,37.16,37.11,37.16,9800.0,28.5126,28.5511,28.5126,28.5511,9800.0
2011-03-04 14:40:00,37.16,37.21,37.15,37.17,19100.0,28.5511,28.5895,28.5434,28.5587,19100.0
2011-03-04 14:45:00,37.18,37.22,37.16,37.19,25900.0,28.5664,28.5972,28.5511,28.5741,25900.0
2011-03-04 14:50:00,37.2,37.26,37.19,37.25,19700.0,28.5818,28.6279,28.5741,28.6202,19700.0
2011-03-04 14:55:00,37.26,37.38,37.24,37.35,28500.0,28.6279,28.7201,28.6125,28.697,28500.0
2011-03-04 15:00:00,37.36,37.44,37.36,37.37,35000.0,28.7047,28.7662,28.7047,28.7124,35000.0
2011-03-04 15:05:00,37.36,37.38,37.31,37.32,17500.0,28.7047,28.7201,28.6663,28.674,17500.0
2011-03-04 15:10:00,37.32,37.38,37.3,37.31,34000.0,28.674,28.7201,28.6586,28.6663,34000.0
2011-03-04 15:15:00,37.33,37.35,37.25,37.31,42700.0,28.6817,28.697,28.6202,28.6663,42700.0
2011-03-04 15:20:00,37.3,37.33,37.26,37.29,41800.0,28.6586,28.6817,28.6279,28.6509,41800.0
2011-03-04 15:25:00,37.28,37.32,37.23,37.3,49400.0,28.6433,28.674,28.6048,28.6586,49400.0
2011-03-04 15:30:00,37.3,37.3,37.23,37.23,40000.0,28.6586,28.6586,28.6048,28.6048,40000.0
2011-03-04 15:35:00,37.23,37.31,37.23,37.29,69800.0,28.6048,28.6663,28.6048,28.6509,69800.0
2011-03-04 15:40:00,37.29,37.32,37.25,37.28,65500.0,28.6509,28.674,28.6202,28.6433,65500.0
2011-03-04 15:45:00,37.29,37.37,37.29,37.35,107100.0,28.6509,28.7124,28.6509,28.697,107100.0
2011-03-04 15:50:00,37.32,37.37,37.32,37.33,78600.0,28.674,28.7124,28.674,28.6817,78600.0
2011-03-04 15:55:00,37.34,37.38,37.33,37.36,154000.0,28.6894,28.7201,28.6817,28.7047,154000.0
2011-03-07 09:30:00,37.49,37.5,37.21,37.4,73700.0,28.8046,28.8123,28.5895,28.7355,73700.0
2011-03-07 09:35:00,37.4,37.57,37.29,37.52,51700.0,28.7355,28.8661,28.6509,28.8277,51700.0
2011-03-07 09:40:00,37.52,37.71,37.43,37.62,52100.0,28.8277,28.9736,28.7585,28.9045,52100.0
2011-03-07 09:45:00,37.62,37.64,37.36,37.41,27200.0,28.9045,28.9199,28.7047,28.7431,27200.0
2011-03-07 09:50:00,37.43,37.52,37.43,37.48,31900.0,28.7585,28.8277,28.7585,28.7969,31900.0
2011-03-07 09:55:00,37.48,37.51,37.42,37.5,33400.0,28.7969,28.82,28.7508,28.8123,33400.0
2011-03-07 10:00:00,37.47,37.57,37.42,37.43,33500.0,28.7892,28.8661,28.7508,28.7585,33500.0
2011-03-07 10:05:00,37.46,37.48,37.37,37.41,31700.0,28.7816,28.7969,28.7124,28.7431,31700.0
2011-03-07 10:10:00,37.41,37.43,37.21,37.29,49900.0,28.7431,28.7585,28.5895,28.6509,49900.0
2011-03-07 10:15:00,37.29,37.3,37.24,37.26,17400.0,28.6509,28.6586,28.6125,28.6279,17400.0
2011-03-07 10:20:00,37.27,37.29,37.24,37.26,18500.0,28.6356,28.6509,28.6125,28.6279,18500.0
2011-03-07 10:25:00,37.26,37.4,37.23,37.38,26800.0,28.6279,28.7355,28.6048,28.7201,26800.0
2011-03-07 10:30:00,37.38,37.47,37.26,37.46,36900.0,28.7201,28.7892,28.6279,28.7816,36900.0
2011-03-07 10:35:00,37.47,37.48,37.31,37.32,111400.0,28.7892,28.7969,28.6663,28.674,111400.0
2011-03-07 10:40:00,37.33,37.38,37.32,37.36,20300.0,28.6817,28.7201,28.674,28.7047,20300.0
2011-03-07 10:45:00,37.37,37.37,37.3,37.35,35300.0,28.7124,28.7124,28.6586,28.697,35300.0
2011-03-07 10:50:00,37.37,37.39,37.26,37.27,39500.0,28.7124,28.7278,28.6279,28.6356,39500.0
2011-03-07 10:55:00,37.28,37.35,37.27,37.28,34300.0,28.6433,28.697,28.6356,28.6433,34300.0
2011-03-07 11:00:00,37.28,37.31,37.24,37.28,50500.0,28.6433,28.6663,28.6125,28.6433,50500.0
2011-03-07 11:05:00,37.29,37.35,37.24,37.35,34500.0,28.6509,28.697,28.6125,28.697,34500.0
2011-03-07 11:10:00,37.34,37.35,37.27,37.28,16000.0,28.6894,28.697,28.6356,28.6433,16000.0
2011-03-07 11:15:00,37.28,37.29,37.14,37.21,52100.0,28.6433,28.6509,28.5357,28.5895,52100.0
2011-03-07 11:20:00,37.21,37.25,37.11,37.15,19800.0,28.5895,28.6202,28.5126,28.5434,19800.0
2011-03-07 11:25:00,37.15,37.16,37.06,37.12,32000.0,28.5434,28.5511,28.4742,28.5203,32000.0
2011-03-07 11:30:00,37.12,37.16,37.09,37.1,25200.0,28.5203,28.5511,28.4973,28.505,25200.0
2011-03-07 11:35:00,37.11,37.23,37.08,37.18,35000.0,28.5126,28.6048,28.4896,28.5664,35000.0
2011-03-07 11:40:00,37.18,37.25,37.13,37.15,83400.0,28.5664,28.6202,28.528,28.5434,83400.0
2011-03-07 11:45:00,37.16,37.16,36.98,37.01,93200.0,28.5511,28.5511,28.4128,28.4358,93200.0
2011-03-07 11:50:00,37.01,37.08,36.99,37.02,35900.0,28.4358,28.4896,28.4204,28.4435,35900.0
2011-03-07 11:55:00,37.03,37.13,37.0,37.09,28200.0,28.4512,28.528,28.4281,28.4973,28200.0
2011-03-07 12:00:00,37.09,37.14,37.05,37.07,17800.0,28.4973,28.5357,28.4665,28.4819,17800.0
2011-03-07 12:05:00,37.08,37.18,37.05,37.16,24000.0,28.4896,28.5664,28.4665,28.5511,24000.0
2011-03-07 12:10:00,37.16,37.21,37.14,37.2,24200.0,28.5511,28.5895,28.5357,28.5818,24200.0
2011-03-07 12:15:00,37.18,37.19,37.11,37.11,16600.0,28.5664,28.5741,28.5126,28.5126,16600.0
2011-03-07 12:20:00,37.12,37.18,37.08,37.16,40800.0,28.5203,28.5664,28.4896,28.5511,40800.0
2011-03-07 12:25:00,37.13,37.14,37.06,37.06,30700.0,28.528,28.5357,28.4742,28.4742,30700.0
2011-03-07 12:30:00,37.06,37.15,37.04,37.11,21200.0,28.4742,28.5434,28.4589,28.5126,21200.0
2011-03-07 12:35:00,37.1,37.12,37.05,37.1,36900.0,28.505,28.5203,28.4665,28.505,36900.0
2011-03-07 12:40:00,37.1,37.12,37.06,37.07,28000.0,28.505,28.5203,28.4742,28.4819,28000.0
2011-03-07 12:45:00,37.07,37.12,37.04,37.04,24800.0,28.4819,28.5203,28.4589,28.4589,24800.0
2011-03-07 12:50:00,37.04,37.08,36.99,37.03,47300.0,28.4589,28.4896,28.4204,28.4512,47300.0
2011-03-07 12:55:00,37.02,37.05,37.0,37.0,30300.0,28.4435,28.4665,28.4281,28.4281,30300.0
2011-03-07 13:00:00,37.0,37.0,36.95,36.98,42700.0,28.4281,28.4281,28.3897,28.4128,42700.0
2011-03-07 13:05:00,36.99,37.04,36.9,37.04,36800.0,28.4204,28.4589,28.3513,28.4589,36800.0
2011-03-07 13:10:00,37.03,37.03,36.95,36.98,82400.0,28.4512,28.4512,28.3897,28.4128,82400.0
2011-03-07 13:15:00,36.99,37.06,36.99,37.03,44600.0,28.4204,28.4742,28.4204,28.4512,44600.0
2011-03-07 13:20:00,37.0,37.05,37.0,37.02,25900.0,28.4281,28.4665,28.4281,28.4435,25900.0
2011-03-07 13:25:00,37.02,37.06,37.01,37.03,21900.0,28.4435,28.4742,28.4358,28.4512,21900.0
2011-03-07 13:30:00,37.04,37.07,37.0,37.07,29700.0,28.4589,28.4819,28.4281,28.4819,29700.0
2011-03-07 13:35:00,37.07,37.13,37.05,37.12,29000.0,28.4819,28.528,28.4665,28.5203,29000.0
2011-03-07 13:40:00,37.12,37.16,37.1,37.11,28200.0,28.5203,28.5511,28.505,28.5126,28200.0
2011-03-07 13:45:00,37.1,37.21,37.08,37.18,30900.0,28.505,28.5895,28.4896,28.5664,30900.0
2011-03-07 13:50:00,37.18,37.19,37.06,37.08,24600.0,28.5664,28.5741,28.4742,28.4896,24600.0
2011-03-07 13:55:00,37.09,37.15,37.08,37.11,26100.0,28.4973,28.5434,28.4896,28.5126,26100.0
2011-03-07 14:00:00,37.11,37.15,37.09,37.11,31200.0,28.5126,28.5434,28.4973,28.5126,31200.0
2011-03-07 14:05:00,37.12,37.13,37.06,37.06,20800.0,28.5203,28.528,28.4742,28.4742,20800.0
2011-03-07 14:10:00,37.07,37.07,37.02,37.05,24700.0,28.4819,28.4819,28.4435,28.4665,24700.0
2011-03-07 14:15:00,37.05,37.19,37.03,37.19,33700.0,28.4665,28.5741,28.4512,28.5741,33700.0
2011-03-07 14:20:00,37.17,37.19,37.09,37.13,26900.0,28.5587,28.5741,28.4973,28.528,26900.0
2011-03-07 14:25:00,37.13,37.18,37.08,37.14,21200.0,28.528,28.5664,28.4896,28.5357,21200.0
2011-03-07 14:30:00,37.12,37.15,37.09,37.11,22200.0,28.5203,28.5434,28.4973,28.5126,22200.0
2011-03-07 14:35:00,37.11,37.11,37.04,37.09,18300.0,28.5126,28.5126,28.4589,28.4973,18300.0
2011-03-07 14:40:00,37.08,37.12,37.06,37.09,23000.0,28.4896,28.5203,28.4742,28.4973,23000.0
2011-03-07 14:45:00,37.09,37.18,37.09,37.13,24800.0,28.4973,28.5664,28.4973,28.528,24800.0
2011-03-07 14:50:00,37.13,37.17,37.11,37.15,20100.0,28.528,28.5587,28.5126,28.5434,20100.0
2011-03-07 14:55:00,37.15,37.16,37.06,37.09,27800.0,28.5434,28.5511,28.4742,28.4973,27800.0
2011-03-07 15:00:00,37.08,37.12,37.04,37.1,29900.0,28.4896,28.5203,28.4589,28.505,29900.0
2011-03-07 15:05:00,37.09,37.16,37.09,37.13,26100.0,28.4973,28.5511,28.4973,28.528,26100.0
2011-03-07 15:10:00,37.12,37.19,37.11,37.17,41300.0,28.5203,28.5741,28.5126,28.5587,41300.0
2011-03-07 15:15:00,37.18,37.2,37.14,37.16,26500.0,28.5664,28.5818,28.5357,28.5511,26500.0
2011-03-07 15:20:00,37.15,37.16,37.08,37.14,30300.0,28.5434,28.5511,28.4896,28.5357,30300.0
2011-03-07 15:25:00,37.13,37.23,37.11,37.23,43800.0,28.528,28.6048,28.5126,28.6048,43800.0
2011-03-07 15:30:00,37.21,37.22,37.17,37.21,63400.0,28.5895,28.5972,28.5587,28.5895,63400.0
2011-03-07 15:35:00,37.21,37.28,37.2,37.22,70300.0,28.5895,28.6433,28.5818,28.5972,70300.0
2011-03-07 15:40:00,37.21,37.24,37.15,37.15,53300.0,28.5895,28.6125,28.5434,28.5434,53300.0
2011-03-07 15:45:00,37.16,37.23,37.15,37.16,49300.0,28.5511,28.6048,28.5434,28.5511,49300.0
2011-03-07 15:50:00,37.15,37.16,37.1,37.13,64300.0,28.5434,28.5511,28.505,28.528,64300.0
2011-03-07 15:55:00,37.12,37.15,37.06,37.07,93600.0,28.5203,28.5434,28.4742,28.4819,93600.0
2011-03-08 09:30:00,37.4,37.54,37.3,37.35,69300.0,28.7355,28.843,28.6586,28.697,69300.0
2011-03-08 09:35:00,37.34,37.35,37.15,37.16,30200.0,28.6894,28.697,28.5434,28.5511,30200.0
2011-03-08 09:40:00,37.19,37.27,37.09,37.27,36400.0,28.5741,28.6356,28.4973,28.6356,36400.0
2011-03-08 09:45:00,37.24,37.24,37.11,37.2,21400.0,28.6125,28.6125,28.5126,28.5818,21400.0
2011-03-08 09:50:00,37.18,37.39,37.18,37.33,43000.0,28.5664,28.7278,28.5664,28.6817,43000.0
2011-03-08 09:55:00,37.3,37.48,37.3,37.48,88500.0,28.6586,28.7969,28.6586,28.7969,88500.0
2011-03-08 10:00:00,37.47,37.65,37.45,37.64,134000.0,28.7892,28.9275,28.7739,28.9199,134000.0
2011-03-08 10:05:00,37.65,37.7,37.53,37.59,48900.0,28.9275,28.966,28.8353,28.8814,48900.0
2011-03-08 10:10:00,37.59,37.63,37.56,37.59,74000.0,28.8814,28.9122,28.8584,28.8814,74000.0
2011-03-08 10:15:00,37.59,37.62,37.56,37.6,29000.0,28.8814,28.9045,28.8584,28.8891,29000.0
2011-03-08 10:20:00,37.6,37.61,37.43,37.46,31000.0,28.8891,28.8968,28.7585,28.7816,31000.0
2011-03-08 10:25:00,37.46,37.48,37.42,37.47,19800.0,28.7816,28.7969,28.7508,28.7892,19800.0
2011-03-08 10:30:00,37.48,37.61,37.42,37.61,59100.0,28.7969,28.8968,28.7508,28.8968,59100.0
2011-03-08 10:35:00,37.61,37.65,37.57,37.59,58000.0,28.8968,28.9275,28.8661,28.8814,58000.0
2011-03-08 10:40:00,37.58,37.63,37.49,37.55,60900.0,28.8738,28.9122,28.8046,28.8507,60900.0
2011-03-08 10:45:00,37.54,37.59,37.54,37.59,32200.0,28.843,28.8814,28.843,28.8814,32200.0
2011-03-08 10:50:00,37.55,37.61,37.55,37.58,43400.0,28.8507,28.8968,28.8507,28.8738,43400.0
2011-03-08 10:55:00,37.58,37.58,37.5,37.56,61600.0,28.8738,28.8738,28.8123,28.8584,61600.0
2011-03-08 11:00:00,37.56,37.57,37.53,37.54,27500.0,28.8584,28.8661,28.8353,28.843,27500.0
2011-03-08 11:05:00,37.53,37.58,37.49,37.53,44500.0,28.8353,28.8738,28.8046,28.8353,44500.0
2011-03-08 11:10:00,37.54,37.54,37.48,37.52,14500.0,28.843,28.843,28.7969,28.8277,14500.0
2011-03-08 11:15:00,37.52,37.54,37.44,37.51,22400.0,28.8277,28.843,28.7662,28.82,22400.0
2011-03-08 11:20:00,37.52,37.61,37.5,37.6,68300.0,28.8277,28.8968,28.8123,28.8891,68300.0
2011-03-08 11:25:00,37.61,37.66,37.57,37.63,64200.0,28.8968,28.9352,28.8661,28.9122,64200.0
2011-03-08 11:30:00,37.63,37.7,37.61,37.66,61500.0,28.9122,28.966,28.8968,28.9352,61500.0
2011-03-08 11:35:00,37.65,37.66,37.54,37.55,29200.0,28.9275,28.9352,28.843,28.8507,29200.0
2011-03-08 11:40:00,37.55,37.59,37.54,37.56,17000.0,28.8507,28.8814,28.843,28.8584,17000.0
2011-03-08 11:45:00,37.57,37.62,37.56,37.61,10700.0,28.8661,28.9045,28.8584,28.8968,10700.0
2011-03-08 11:50:00,37.61,37.62,37.59,37.61,11200.0,28.8968,28.9045,28.8814,28.8968,11200.0
2011-03-08 11:55:00,37.61,37.62,37.58,37.61,20100.0,28.8968,28.9045,28.8738,28.8968,20100.0
2011-03-08 12:00:00,37.61,37.65,37.58,37.64,31900.0,28.8968,28.9275,28.8738,28.9199,31900.0
2011-03-08 12:05:00,37.62,37.63,37.58,37.61,24600.0,28.9045,28.9122,28.8738,28.8968,24600.0
2011-03-08 12:10:00,37.62,37.62,37.56,37.57,39400.0,28.9045,28.9045,28.8584,28.8661,39400.0
2011-03-08 12:15:00,37.57,37.6,37.56,37.6,18600.0,28.8661,28.8891,28.8584,28.8891,18600.0
2011-03-08 12:20:00,37.6,37.62,37.56,37.57,14800.0,28.8891,28.9045,28.8584,28.8661,14800.0
2011-03-08 12:25:00,37.57,37.61,37.57,37.6,19700.0,28.8661,28.8968,28.8661,28.8891,19700.0
2011-03-08 12:30:00,37.6,37.68,37.6,37.68,38500.0,28.8891,28.9506,28.8891,28.9506,38500.0
2011-03-08 12:35:00,37.68,37.7,37.61,37.61,37900.0,28.9506,28.966,28.8968,28.8968,37900.0
2011-03-08 12:40:00,37.6,37.64,37.56,37.56,16000.0,28.8891,28.9199,28.8584,28.8584,16000.0
2011-03-08 12:45:00,37.58,37.59,37.46,37.5,47300.0,28.8738,28.8814,28.7816,28.8123,47300.0
2011-03-08 12:50:00,37.49,37.57,37.49,37.57,12300.0,28.8046,28.8661,28.8046,28.8661,12300.0
2011-03-08 12:55:00,37.55,37.55,37.47,37.51,17500.0,28.8507,28.8507,28.7892,28.82,17500.0
2011-03-08 13:00:00,37.51,37.59,37.5,37.55,11400.0,28.82,28.8814,28.8123,28.8507,11400.0
2011-03-08 13:05:00,37.55,37.55,37.48,37.49,24900.0,28.8507,28.8507,28.7969,28.8046,24900.0
2011-03-08 13:10:00,37.5,37.5,37.45,37.46,12900.0,28.8123,28.8123,28.7739,28.7816,12900.0
2011-03-08 13:15:00,37.45,37.49,37.43,37.43,22000.0,28.7739,28.8046,28.7585,28.7585,22000.0
2011-03-08 13:20:00,37.42,37.47,37.42,37.47,8800.0,28.7508,28.7892,28.7508,28.7892,8800.0
2011-03-08 13:25:00,37.47,37.5,37.45,37.45,10600.0,28.7892,28.8123,28.7739,28.7739,10600.0
2011-03-08 13:30:00,37.45,37.49,37.45,37.48,12500.0,28.7739,28.8046,28.7739,28.7969,12500.0
2011-03-08 13:35:00,37.48,37.5,37.45,37.47,13100.0,28.7969,28.8123,28.7739,28.7892,13100.0
2011-03-08 13:40:00,37.46,37.47,37.41,37.47,28200.0,28.7816,28.7892,28.7431,28.7892,28200.0
2011-03-08 13:45:00,37.45,37.48,37.41,37.45,20800.0,28.7739,28.7969,28.7431,28.7739,20800.0
2011-03-08 13:50:00,37.45,37.46,37.4,37.41,18600.0,28.7739,28.7816,28.7355,28.7431,18600.0
2011-03-08 13:55:00,37.41,37.43,37.41,37.43,7800.0,28.7431,28.7585,28.7431,28.7585,7800.0
2011-03-08 14:00:00,37.44,37.49,37.42,37.43,19200.0,28.7662,28.8046,28.7508,28.7585,19200.0
2011-03-08 14:05:00,37.46,37.46,37.41,37.43,6400.0,28.7816,28.7816,28.7431,28.7585,6400.0
2011-03-08 14:10:00,37.43,37.43,37.41,37.43,15100.0,28.7585,28.7585,28.7431,28.7585,15100.0
2011-03-08 14:15:00,37.42,37.45,37.4,37.45,13000.0,28.7508,28.7739,28.7355,28.7739,13000.0
2011-03-08 14:20:00,37.44,37.51,37.43,37.46,13100.0,28.7662,28.82,28.7585,28.7816,13100.0
2011-03-08 14:25:00,37.47,37.48,37.43,37.46,7500.0,28.7892,28.7969,28.7585,28.7816,7500.0
2011-03-08 14:30:00,37.45,37.5,37.42,37.44,12700.0,28.7739,28.8123,28.7508,28.7662,12700.0
2011-03-08 14:35:00,37.43,37.5,37.43,37.49,11100.0,28.7585,28.8123,28.7585,28.8046,11100.0
2011-03-08 14:40:00,37.5,37.52,37.49,37.51,19300.0,28.8123,28.8277,28.8046,28.82,19300.0
2011-03-08 14:45:00,37.52,37.53,37.49,37.51,15300.0,28.8277,28.8353,28.8046,28.82,15300.0
2011-03-08 14:50:00,37.51,37.52,37.45,37.47,20400.0,28.82,28.8277,28.7739,28.7892,20400.0
2011-03-08 14:55:00,37.48,37.5,37.46,37.47,13900.0,28.7969,28.8123,28.7816,28.7892,13900.0
2011-03-08 15:00:00,37.47,37.48,37.44,37.44,9200.0,28.7892,28.7969,28.7662,28.7662,9200.0
2011-03-08 15:05:00,37.46,37.52,37.46,37.5,11400.0,28.7816,28.8277,28.7816,28.8123,11400.0
2011-03-08 15:10:00,37.5,37.54,37.5,37.54,13600.0,28.8123,28.843,28.8123,28.843,13600.0
2011-03-08 15:15:00,37.54,37.55,37.51,37.53,19300.0,28.843,28.8507,28.82,28.8353,19300.0
2011-03-08 15:20:00,37.53,37.55,37.51,37.51,14200.0,28.8353,28.8507,28.82,28.82,14200.0
2011-03-08 15:25:00,37.5,37.5,37.46,37.5,21500.0,28.8123,28.8123,28.7816,28.8123,21500.0
2011-03-08 15:30:00,37.5,37.52,37.48,37.51,67800.0,28.8123,28.8277,28.7969,28.82,67800.0
2011-03-08 15:35:00,37.51,37.54,37.49,37.51,39900.0,28.82,28.843,28.8046,28.82,39900.0
2011-03-08 15:40:00,37.52,37.53,37.5,37.51,31500.0,28.8277,28.8353,28.8123,28.82,31500.0
2011-03-08 15:45:00,37.51,37.51,37.42,37.47,60500.0,28.82,28.82,28.7508,28.7892,60500.0
2011-03-08 15:50:00,37.46,37.47,37.37,37.38,98200.0,28.7816,28.7892,28.7124,28.7201,98200.0
2011-03-08 15:55:00,37.39,37.41,37.31,37.33,118800.0,28.7278,28.7431,28.6663,28.6817,118800.0
2011-03-09 09:30:00,37.9,37.98,37.49,37.57,175900.0,29.1196,29.1811,28.8046,28.8661,175900.0
2011-03-09 09:35:00,37.59,37.64,37.5,37.57,66900.0,28.8814,28.9199,28.8123,28.8661,66900.0
2011-03-09 09:40:00,37.58,37.7,37.54,37.56,40600.0,28.8738,28.966,28.843,28.8584,40600.0
2011-03-09 09:45:00,37.54,37.75,37.46,37.54,100600.0,28.843,29.0044,28.7816,28.843,100600.0
2011-03-09 09:50:00,37.55,37.6,37.49,37.49,55400.0,28.8507,28.8891,28.8046,28.8046,55400.0
2011-03-09 09:55:00,37.5,37.52,37.41,37.45,44700.0,28.8123,28.8277,28.7431,28.7739,44700.0
2011-03-09 10:00:00,37.48,37.48,37.33,37.37,39400.0,28.7969,28.7969,28.6817,28.7124,39400.0
2011-03-09 10:05:00,37.36,37.43,37.32,37.4,32400.0,28.7047,28.7585,28.674,28.7355,32400.0
2011-03-09 10:10:00,37.41,37.42,37.28,37.35,89000.0,28.7431,28.7508,28.6433,28.697,89000.0
2011-03-09 10:15:00,37.34,37.41,37.3,37.39,33100.0,28.6894,28.7431,28.6586,28.7278,33100.0
2011-03-09 10:20:00,37.39,37.45,37.35,37.41,50600.0,28.7278,28.7739,28.697,28.7431,50600.0
2011-03-09 10:25:00,37.42,37.44,37.35,37.35,62100.0,28.7508,28.7662,28.697,28.697,62100.0
2011-03-09 10:30:00,37.36,37.41,37.33,37.37,27900.0,28.7047,28.7431,28.6817,28.7124,27900.0
2011-03-09 10:35:00,37.38,37.41,37.33,37.36,23400.0,28.7201,28.7431,28.6817,28.7047,23400.0
2011-03-09 10:40:00,37.36,37.39,37.34,37.37,20600.0,28.7047,28.7278,28.6894,28.7124,20600.0
2011-03-09 10:45:00,37.39,37.4,37.35,37.36,15000.0,28.7278,28.7355,28.697,28.7047,15000.0
2011-03-09 10:50:00,37.36,37.4,37.3,37.32,64900.0,28.7047,28.7355,28.6586,28.674,64900.0
2011-03-09 10:55:00,37.32,37.37,37.26,37.3,28200.0,28.674,28.7124,28.6279,28.6586,28200.0
2011-03-09 11:00:00,37.28,37.3,37.21,37.28,48900.0,28.6433,28.6586,28.5895,28.6433,48900.0
2011-03-09 11:05:00,37.27,37.28,37.23,37.27,24700.0,28.6356,28.6433,28.6048,28.6356,24700.0
2011-03-09 11:10:00,37.28,37.31,37.26,37.28,41100.0,28.6433,28.6663,28.6279,28.6433,41100.0
2011-03-09 11:15:00,37.29,37.3,37.24,37.3,40700.0,28.6509,28.6586,28.6125,28.6586,40700.0
2011-03-09 11:20:00,37.29,37.36,37.29,37.36,8600.0,28.6509,28.7047,28.6509,28.7047,8600.0
2011-03-09 11:25:00,37.36,37.43,37.33,37.37,19400.0,28.7047,28.7585,28.6817,28.7124,19400.0
2011-03-09 11:30:00,37.38,37.41,37.26,37.31,29500.0,28.7201,28.7431,28.6279,28.6663,29500.0
2011-03-09 11:35:00,37.28,37.31,37.24,37.29,28700.0,28.6433,28.6663,28.6125,28.6509,28700.0
2011-03-09 11:40:00,37.28,37.3,37.25,37.26,31000.0,28.6433,28.6586,28.6202,28.6279,31000.0
2011-03-09 11:45:00,37.27,37.3,37.25,37.26,66900.0,28.6356,28.6586,28.6202,28.6279,66900.0
2011-03-09 11:50:00,37.26,37.32,37.24,37.3,80900.0,28.6279,28.674,28.6125,28.6586,80900.0
2011-03-09 11:55:00,37.29,37.36,37.29,37.31,16900.0,28.6509,28.7047,28.6509,28.6663,16900.0
2011-03-09 12:00:00,37.34,37.41,37.31,37.32,51000.0,28.6894,28.7431,28.6663,28.674,51000.0
2011-03-09 12:05:00,37.34,37.35,37.32,37.34,17900.0,28.6894,28.697,28.674,28.6894,17900.0
2011-03-09 12:10:00,37.35,37.35,37.29,37.3,14500.0,28.697,28.697,28.6509,28.6586,14500.0
2011-03-09 12:15:00,37.31,37.34,37.31,37.33,7500.0,28.6663,28.6894,28.6663,28.6817,7500.0
2011-03-09 12:20:00,37.34,37.35,37.32,37.33,8300.0,28.6894,28.697,28.674,28.6817,8300.0
2011-03-09 12:25:00,37.32,37.34,37.26,37.34,26300.0,28.674,28.6894,28.6279,28.6894,26300.0
2011-03-09 12:30:00,37.35,37.37,37.32,37.33,7100.0,28.697,28.7124,28.674,28.6817,7100.0
2011-03-09 12:35:00,37.34,37.41,37.34,37.39,28200.0,28.6894,28.7431,28.6894,28.7278,28200.0
2011-03-09 12:40:00,37.38,37.41,37.3,37.3,24300.0,28.7201,28.7431,28.6586,28.6586,24300.0
2011-03-09 12:45:00,37.31,37.38,37.31,37.38,12700.0,28.6663,28.7201,28.6663,28.7201,12700.0
2011-03-09 12:50:00,37.39,37.4,37.29,37.35,48400.0,28.7278,28.7355,28.6509,28.697,48400.0
2011-03-09 12:55:00,37.35,37.35,37.3,37.35,12000.0,28.697,28.697,28.6586,28.697,12000.0
2011-03-09 13:00:00,37.33,37.38,37.31,37.32,15800.0,28.6817,28.7201,28.6663,28.674,15800.0
2011-03-09 13:05:00,37.31,37.31,37.26,37.28,29200.0,28.6663,28.6663,28.6279,28.6433,29200.0
2011-03-09 13:10:00,37.29,37.3,37.26,37.28,24900.0,28.6509,28.6586,28.6279,28.6433,24900.0
2011-03-09 13:15:00,37.27,37.29,37.26,37.28,11900.0,28.6356,28.6509,28.6279,28.6433,11900.0
2011-03-09 13:20:00,37.27,37.28,37.24,37.25,34300.0,28.6356,28.6433,28.6125,28.6202,34300.0
2011-03-09 13:25:00,37.26,37.28,37.24,37.26,18300.0,28.6279,28.6433,28.6125,28.6279,18300.0
2011-03-09 13:30:00,37.25,37.26,37.2,37.21,35700.0,28.6202,28.6279,28.5818,28.5895,35700.0
2011-03-09 13:35:00,37.21,37.24,37.16,37.16,42100.0,28.5895,28.6125,28.5511,28.5511,42100.0
2011-03-09 13:40:00,37.17,37.18,37.11,37.13,30900.0,28.5587,28.5664,28.5126,28.528,30900.0
2011-03-09 13:45:00,37.13,37.18,37.08,37.18,15000.0,28.528,28.5664,28.4896,28.5664,15000.0
2011-03-09 13:50:00,37.15,37.15,37.1,37.11,6200.0,28.5434,28.5434,28.505,28.5126,6200.0
2011-03-09 13:55:00,37.11,37.16,37.1,37.13,14600.0,28.5126,28.5511,28.505,28.528,14600.0
2011-03-09 14:00:00,37.13,37.2,37.13,37.18,13900.0,28.528,28.5818,28.528,28.5664,13900.0
2011-03-09 14:05:00,37.17,37.18,37.12,37.15,15800.0,28.5587,28.5664,28.5203,28.5434,15800.0
2011-03-09 14:10:00,37.15,37.16,37.1,37.13,12500.0,28.5434,28.5511,28.505,28.528,12500.0
2011-03-09 14:15:00,37.14,37.18,37.11,37.17,23200.0,28.5357,28.5664,28.5126,28.5587,23200.0
2011-03-09 14:20:00,37.15,37.17,37.1,37.11,12300.0,28.5434,28.5587,28.505,28.5126,12300.0
2011-03-09 14:25:00,37.11,37.14,37.1,37.1,13700.0,28.5126,28.5357,28.505,28.505,13700.0
2011-03-09 14:30:00,37.1,37.1,37.07,37.09,20800.0,28.505,28.505,28.4819,28.4973,20800.0
2011-03-09 14:35:00,37.09,37.11,37.04,37.09,48900.0,28.4973,28.5126,28.4589,28.4973,48900.0
2011-03-09 14:40:00,37.08,37.15,37.06,37.15,13000.0,28.4896,28.5434,28.4742,28.5434,13000.0
2011-03-09 14:45:00,37.15,37.2,37.12,37.13,33600.0,28.5434,28.5818,28.5203,28.528,33600.0
2011-03-09 14:50:00,37.14,37.24,37.14,37.19,32600.0,28.5357,28.6125,28.5357,28.5741,32600.0
2011-03-09 14:55:00,37.19,37.21,37.15,37.16,14300.0,28.5741,28.5895,28.5434,28.5511,14300.0
2011-03-09 15:00:00,37.17,37.2,37.15,37.2,8300.0,28.5587,28.5818,28.5434,28.5818,8300.0
2011-03-09 15:05:00,37.21,37.22,37.16,37.22,18600.0,28.5895,28.5972,28.5511,28.5972,18600.0
2011-03-09 15:10:00,37.22,37.24,37.17,37.18,25200.0,28.5972,28.6125,28.5587,28.5664,25200.0
2011-03-09 15:15:00,37.17,37.22,37.16,37.17,16100.0,28.5587,28.5972,28.5511,28.5587,16100.0
2011-03-09 15:20:00,37.18,37.19,37.16,37.18,11200.0,28.5664,28.5741,28.5511,28.5664,11200.0
2011-03-09 15:25:00,37.18,37.2,37.14,37.2,32000.0,28.5664,28.5818,28.5357,28.5818,32000.0
2011-03-09 15:30:00,37.21,37.21,37.15,37.16,17100.0,28.5895,28.5895,28.5434,28.5511,17100.0
2011-03-09 15:35:00,37.15,37.16,37.07,37.08,59500.0,28.5434,28.5511,28.4819,28.4896,59500.0
2011-03-09 15:40:00,37.1,37.16,37.09,37.1,22600.0,28.505,28.5511,28.4973,28.505,22600.0
2011-03-09 15:45:00,37.1,37.17,37.1,37.16,20300.0,28.505,28.5587,28.505,28.5511,20300.0
2011-03-09 15:50:00,37.16,37.18,37.11,37.11,28700.0,28.5511,28.5664,28.5126,28.5126,28700.0
2011-03-09 15:55:00,37.12,37.17,37.11,37.11,61100.0,28.5203,28.5587,28.5126,28.5126,61100.0
2011-03-10 09:30:00,36.92,37.1,36.62,36.63,256900.0,28.3667,28.505,28.1362,28.1438,256900.0
2011-03-10 09:35:00,36.66,36.75,36.56,36.59,146800.0,28.1669,28.236,28.0901,28.1131,146800.0
2011-03-10 09:40:00,36.59,36.98,36.56,36.93,91300.0,28.1131,28.4128,28.0901,28.3743,91300.0
2011-03-10 09:45:00,36.95,37.04,36.84,37.04,74700.0,28.3897,28.4589,28.3052,28.4589,74700.0
2011-03-10 09:50:00,37.04,37.2,36.79,36.84,139300.0,28.4589,28.5818,28.2668,28.3052,139300.0
2011-03-10 09:55:00,36.82,36.86,36.79,36.86,25700.0,28.2898,28.3206,28.2668,28.3206,25700.0
2011-03-10 10:00:00,36.85,36.92,36.81,36.83,13800.0,28.3129,28.3667,28.2821,28.2975,13800.0
2011-03-10 10:05:00,36.83,36.85,36.7,36.77,51400.0,28.2975,28.3129,28.1976,28.2514,51400.0
2011-03-10 10:10:00,36.75,36.79,36.7,36.79,21600.0,28.236,28.2668,28.1976,28.2668,21600.0
2011-03-10 10:15:00,36.76,36.8,36.74,36.78,22400.0,28.2437,28.2745,28.2284,28.2591,22400.0
2011-03-10 10:20:00,36.77,36.84,36.76,36.81,33100.0,28.2514,28.3052,28.2437,28.2821,33100.0
2011-03-10 10:25:00,36.84,36.84,36.76,36.76,20600.0,28.3052,28.3052,28.2437,28.2437,20600.0
2011-03-10 10:30:00,36.76,36.9,36.74,36.84,73800.0,28.2437,28.3513,28.2284,28.3052,73800.0
2011-03-10 10:35:00,36.84,36.87,36.81,36.84,26200.0,28.3052,28.3282,28.2821,28.3052,26200.0
2011-03-10 10:40:00,36.85,36.93,36.8,36.88,33100.0,28.3129,28.3743,28.2745,28.3359,33100.0
2011-03-10 10:45:00,36.9,36.95,36.86,36.92,25900.0,28.3513,28.3897,28.3206,28.3667,25900.0
2011-03-10 10:50:00,36.91,36.92,36.85,36.86,47300.0,28.359,28.3667,28.3129,28.3206,47300.0
2011-03-10 10:55:00,36.85,37.15,36.8,36.81,96600.0,28.3129,28.5434,28.2745,28.2821,96600.0
2011-03-10 11:00:00,36.84,36.85,36.78,36.78,28900.0,28.3052,28.3129,28.2591,28.2591,28900.0
2011-03-10 11:05:00,36.79,36.82,36.78,36.78,19600.0,28.2668,28.2898,28.2591,28.2591,19600.0
2011-03-10 11:10:00,36.79,36.79,36.67,36.7,45200.0,28.2668,28.2668,28.1746,28.1976,45200.0
2011-03-10 11:15:00,36.69,36.84,36.68,36.82,23000.0,28.1899,28.3052,28.1823,28.2898,23000.0
2011-03-10 11:20:00,36.83,36.85,36.82,36.83,24700.0,28.2975,28.3129,28.2898,28.2975,24700.0
2011-03-10 11:25:00,36.83,36.84,36.77,36.78,11500.0,28.2975,28.3052,28.2514,28.2591,11500.0
2011-03-10 11:30:00,36.76,36.77,36.71,36.73,19100.0,28.2437,28.2514,28.2053,28.2207,19100.0
2011-03-10 11:35:00,36.72,36.74,36.7,36.73,12800.0,28.213,28.2284,28.1976,28.2207,12800.0
2011-03-10 11:40:00,36.73,36.73,36.65,36.66,27100.0,28.2207,28.2207,28.1592,28.1669,27100.0
2011-03-10 11:45:00,36.66,36.66,36.61,36.63,22400.0,28.1669,28.1669,28.1285,28.1438,22400.0
2011-03-10 11:50:00,36.63,36.65,36.61,36.63,10100.0,28.1438,28.1592,28.1285,28.1438,10100.0
2011-03-10 11:55:00,36.64,36.68,36.64,36.66,9200.0,28.1515,28.1823,28.1515,28.1669,9200.0
2011-03-10 12:00:00,36.67,36.69,36.64,36.64,18200.0,28.1746,28.1899,28.1515,28.1515,18200.0
2011-03-10 12:05:00,36.65,36.65,36.61,36.62,10800.0,28.1592,28.1592,28.1285,28.1362,10800.0
2011-03-10 12:10:00,36.63,36.65,36.61,36.64,16900.0,28.1438,28.1592,28.1285,28.1515,16900.0
2011-03-10 12:15:00,36.64,36.66,36.61,36.62,23300.0,28.1515,28.1669,28.1285,28.1362,23300.0
2011-03-10 12:20:00,36.63,36.67,36.61,36.63,13200.0,28.1438,28.1746,28.1285,28.1438,13200.0
2011-03-10 12:25:00,36.62,36.64,36.6,36.62,28600.0,28.1362,28.1515,28.1208,28.1362,28600.0
2011-03-10 12:30:00,36.63,36.65,36.57,36.57,22800.0,28.1438,28.1592,28.0977,28.0977,22800.0
2011-03-10 12:35:00,36.57,36.65,36.57,36.64,17300.0,28.0977,28.1592,28.0977,28.1515,17300.0
2011-03-10 12:40:00,36.64,36.64,36.58,36.59,11200.0,28.1515,28.1515,28.1054,28.1131,11200.0
2011-03-10 12:45:00,36.6,36.64,36.55,36.58,33700.0,28.1208,28.1515,28.0824,28.1054,33700.0
2011-03-10 12:50:00,36.57,36.7,36.55,36.68,17900.0,28.0977,28.1976,28.0824,28.1823,17900.0
2011-03-10 12:55:00,36.66,36.69,36.59,36.67,49000.0,28.1669,28.1899,28.1131,28.1746,49000.0
2011-03-10 13:00:00,36.67,36.68,36.54,36.54,17000.0,28.1746,28.1823,28.0747,28.0747,17000.0
2011-03-10 13:05:00,36.55,36.59,36.54,36.57,12600.0,28.0824,28.1131,28.0747,28.0977,12600.0
2011-03-10 13:10:00,36.59,36.65,36.58,36.61,6200.0,28.1131,28.1592,28.1054,28.1285,6200.0
2011-03-10 13:15:00,36.62,36.62,36.56,36.58,6400.0,28.1362,28.1362,28.0901,28.1054,6400.0
2011-03-10 13:20:00,36.56,36.61,36.53,36.55,25600.0,28.0901,28.1285,28.067,28.0824,25600.0
2011-03-10 13:25:00,36.55,36.56,36.5,36.5,43000.0,28.0824,28.0901,28.044,28.044,43000.0
2011-03-10 13:30:00,36.52,36.52,36.44,36.49,75300.0,28.0593,28.0593,27.9979,28.0363,75300.0
2011-03-10 13:35:00,36.47,36.5,36.39,36.43,41300.0,28.0209,28.044,27.9594,27.9902,41300.0
2011-03-10 13:40:00,36.43,36.48,36.4,36.41,28700.0,27.9902,28.0286,27.9671,27.9748,28700.0
2011-03-10 13:45:00,36.41,36.56,36.41,36.56,35600.0,27.9748,28.0901,27.9748,28.0901,35600.0
2011-03-10 13:50:00,36.55,36.67,36.51,36.52,43800.0,28.0824,28.1746,28.0516,28.0593,43800.0
2011-03-10 13:55:00,36.52,36.61,36.51,36.53,9000.0,28.0593,28.1285,28.0516,28.067,9000.0
2011-03-10 14:00:00,36.53,36.57,36.48,36.51,14700.0,28.067,28.0977,28.0286,28.0516,14700.0
2011-03-10 14:05:00,36.51,36.64,36.48,36.6,16600.0,28.0516,28.1515,28.0286,28.1208,16600.0
2011-03-10 14:10:00,36.59,36.6,36.5,36.51,6200.0,28.1131,28.1208,28.044,28.0516,6200.0
2011-03-10 14:15:00,36.51,36.56,36.5,36.56,12400.0,28.0516,28.0901,28.044,28.0901,12400.0
2011-03-10 14:20:00,36.57,36.59,36.52,36.56,7100.0,28.0977,28.1131,28.0593,28.0901,7100.0
2011-03-10 14:25:00,36.55,36.6,36.53,36.55,9900.0,28.0824,28.1208,28.067,28.0824,9900.0
2011-03-10 14:30:00,36.55,36.6,36.55,36.57,11200.0,28.0824,28.1208,28.0824,28.0977,11200.0
2011-03-10 14:35:00,36.58,36.68,36.58,36.64,26700.0,28.1054,28.1823,28.1054,28.1515,26700.0
2011-03-10 14:40:00,36.63,36.66,36.58,36.58,8300.0,28.1438,28.1669,28.1054,28.1054,8300.0
2011-03-10 14:45:00,36.58,36.64,36.58,36.6,8100.0,28.1054,28.1515,28.1054,28.1208,8100.0
2011-03-10 14:50:00,36.6,36.62,36.54,36.57,10300.0,28.1208,28.1362,28.0747,28.0977,10300.0
2011-03-10 14:55:00,36.57,36.63,36.56,36.58,6700.0,28.0977,28.1438,28.0901,28.1054,6700.0
2011-03-10 15:00:00,36.58,36.61,36.5,36.54,12000.0,28.1054,28.1285,28.044,28.0747,12000.0
2011-03-10 15:05:00,36.55,36.58,36.52,36.53,13800.0,28.0824,28.1054,28.0593,28.067,13800.0
2011-03-10 15:10:00,36.52,36.52,36.48,36.5,16500.0,28.0593,28.0593,28.0286,28.044,16500.0
2011-03-10 15:15:00,36.5,36.53,36.46,36.47,15700.0,28.044,28.067,28.0132,28.0209,15700.0
2011-03-10 15:20:00,36.48,36.49,36.45,36.48,17300.0,28.0286,28.0363,28.0055,28.0286,17300.0
2011-03-10 15:25:00,36.48,36.5,36.45,36.47,15800.0,28.0286,28.044,28.0055,28.0209,15800.0
2011-03-10 15:30:00,36.47,36.5,36.44,36.47,31800.0,28.0209,28.044,27.9979,28.0209,31800.0
2011-03-10 15:35:00,36.49,36.62,36.47,36.59,35200.0,28.0363,28.1362,28.0209,28.1131,35200.0
2011-03-10 15:40:00,36.58,36.66,36.58,36.62,67100.0,28.1054,28.1669,28.1054,28.1362,67100.0
2011-03-10 15:45:00,36.61,36.61,36.49,36.53,38100.0,28.1285,28.1285,28.0363,28.067,38100.0
2011-03-10 15:50:00,36.53,36.53,36.44,36.46,63800.0,28.067,28.067,27.9979,28.0132,63800.0
2011-03-10 15:55:00,36.47,36.51,36.42,36.5,90200.0,28.0209,28.0516,27.9825,28.044,90200.0
2011-03-11 09:30:00,36.1,36.5,36.1,36.25,259400.0,27.7366,28.044,27.7366,27.8519,259400.0
2011-03-11 09:35:00,36.24,36.4,36.1,36.32,188100.0,27.8442,27.9671,27.7366,27.9057,188100.0
2011-03-11 09:40:00,36.32,36.37,36.23,36.25,141200.0,27.9057,27.9441,27.8365,27.8519,141200.0
2011-03-11 09:45:00,36.26,36.27,36.16,36.19,58900.0,27.8596,27.8672,27.7827,27.8058,58900.0
2011-03-11 09:50:00,36.19,36.32,36.16,36.26,103300.0,27.8058,27.9057,27.7827,27.8596,103300.0
2011-03-11 09:55:00,36.26,36.27,36.1,36.13,75700.0,27.8596,27.8672,27.7366,27.7597,75700.0
2011-03-11 10:00:00,36.15,36.16,36.05,36.05,163000.0,27.775,27.7827,27.6982,27.6982,163000.0
2011-03-11 10:05:00,36.06,36.09,35.9,35.94,161800.0,27.7059,27.7289,27.583,27.6137,161800.0
2011-03-11 10:10:00,35.94,36.0,35.92,35.97,36400.0,27.6137,27.6598,27.5983,27.6367,36400.0
2011-03-11 10:15:00,35.98,36.0,35.88,35.91,141200.0,27.6444,27.6598,27.5676,27.5906,141200.0
2011-03-11 10:20:00,35.92,35.96,35.89,35.95,67500.0,27.5983,27.6291,27.5753,27.6214,67500.0
2011-03-11 10:25:00,35.92,35.98,35.88,35.91,134300.0,27.5983,27.6444,27.5676,27.5906,134300.0
2011-03-11 10:30:00,35.92,35.96,35.84,35.85,184600.0,27.5983,27.6291,27.5369,27.5445,184600.0
2011-03-11 10:35:00,35.85,35.99,35.85,35.94,148600.0,27.5445,27.6521,27.5445,27.6137,148600.0
2011-03-11 10:40:00,35.94,37.5,35.91,37.24,670400.0,27.6137,28.8123,27.5906,28.6125,670400.0
2011-03-11 10:45:00,37.22,38.04,37.01,37.31,838200.0,28.5972,29.2272,28.4358,28.6663,838200.0
2011-03-11 10:50:00,37.31,37.55,37.01,37.04,330900.0,28.6663,28.8507,28.4358,28.4589,330900.0
2011-03-11 10:55:00,37.08,37.6,37.0,37.35,288900.0,28.4896,28.8891,28.4281,28.697,288900.0
2011-03-11 11:00:00,37.35,37.49,37.25,37.27,116000.0,28.697,28.8046,28.6202,28.6356,116000.0
2011-03-11 11:05:00,37.27,37.44,37.23,37.38,167000.0,28.6356,28.7662,28.6048,28.7201,167000.0
2011-03-11 11:10:00,37.38,37.5,37.25,37.46,190000.0,28.7201,28.8123,28.6202,28.7816,190000.0
2011-03-11 11:15:00,37.46,37.48,37.3,37.35,100900.0,28.7816,28.7969,28.6586,28.697,100900.0
2011-03-11 11:20:00,37.35,37.41,37.2,37.33,106200.0,28.697,28.7431,28.5818,28.6817,106200.0
2011-03-11 11:25:00,37.3,37.32,37.05,37.14,104100.0,28.6586,28.674,28.4665,28.5357,104100.0
2011-03-11 11:30:00,37.12,37.18,37.07,37.13,43700.0,28.5203,28.5664,28.4819,28.528,43700.0
2011-03-11 11:35:00,37.14,37.16,37.06,37.07,48800.0,28.5357,28.5511,28.4742,28.4819,48800.0
2011-03-11 11:40:00,37.06,37.18,37.06,37.12,63000.0,28.4742,28.5664,28.4742,28.5203,63000.0
2011-03-11 11:45:00,37.15,37.32,37.14,37.27,116500.0,28.5434,28.674,28.5357,28.6356,116500.0
2011-03-11 11:50:00,37.23,37.67,37.23,37.6,155200.0,28.6048,28.9429,28.6048,28.8891,155200.0
2011-03-11 11:55:00,37.63,37.7,37.56,37.59,100300.0,28.9122,28.966,28.8584,28.8814,100300.0
2011-03-11 12:00:00,37.57,37.64,37.55,37.61,38600.0,28.8661,28.9199,28.8507,28.8968,38600.0
2011-03-11 12:05:00,37.6,37.64,37.56,37.63,20000.0,28.8891,28.9199,28.8584,28.9122,20000.0
2011-03-11 12:10:00,37.62,37.75,37.6,37.74,82100.0,28.9045,29.0044,28.8891,28.9967,82100.0
2011-03-11 12:15:00,37.74,37.78,37.58,37.6,56400.0,28.9967,29.0274,28.8738,28.8891,56400.0
2011-03-11 12:20:00,37.62,37.69,37.57,37.68,16200.0,28.9045,28.9583,28.8661,28.9506,16200.0
2011-03-11 12:25:00,37.69,37.69,37.53,37.64,106000.0,28.9583,28.9583,28.8353,28.9199,106000.0
2011-03-11 12:30:00,37.63,37.67,37.32,37.36,81900.0,28.9122,28.9429,28.674,28.7047,81900.0
2011-03-11 12:35:00,37.4,37.54,37.38,37.4,64200.0,28.7355,28.843,28.7201,28.7355,64200.0
2011-03-11 12:40:00,37.41,37.41,37.32,37.34,13900.0,28.7431,28.7431,28.674,28.6894,13900.0
2011-03-11 12:45:00,37.34,37.48,37.34,37.46,12100.0,28.6894,28.7969,28.6894,28.7816,12100.0
2011-03-11 12:50:00,37.45,37.55,37.44,37.5,15100.0,28.7739,28.8507,28.7662,28.8123,15100.0
2011-03-11 12:55:00,37.53,37.53,37.41,37.44,16000.0,28.8353,28.8353,28.7431,28.7662,16000.0
2011-03-11 13:00:00,37.45,37.45,37.4,37.42,73500.0,28.7739,28.7739,28.7355,28.7508,73500.0
2011-03-11 13:05:00,37.41,37.41,37.31,37.35,58200.0,28.7431,28.7431,28.6663,28.697,58200.0
2011-03-11 13:10:00,37.36,37.39,37.26,37.3,14000.0,28.7047,28.7278,28.6279,28.6586,14000.0
2011-03-11 13:15:00,37.3,37.32,37.24,37.3,27300.0,28.6586,28.674,28.6125,28.6586,27300.0
2011-03-11 13:20:00,37.27,37.3,37.25,37.29,11300.0,28.6356,28.6586,28.6202,28.6509,11300.0
2011-03-11 13:25:00,37.29,37.33,37.26,37.26,12400.0,28.6509,28.6817,28.6279,28.6279,12400.0
2011-03-11 13:30:00,37.27,37.27,37.15,37.2,26900.0,28.6356,28.6356,28.5434,28.5818,26900.0
2011-03-11 13:35:00,37.21,37.28,37.21,37.24,6600.0,28.5895,28.6433,28.5895,28.6125,6600.0
2011-03-11 13:40:00,37.24,37.27,37.23,37.27,7200.0,28.6125,28.6356,28.6048,28.6356,7200.0
2011-03-11 13:45:00,37.27,37.29,37.26,37.27,6100.0,28.6356,28.6509,28.6279,28.6356,6100.0
2011-03-11 13:50:00,37.27,37.34,37.25,37.34,29200.0,28.6356,28.6894,28.6202,28.6894,29200.0
2011-03-11 13:55:00,37.34,37.35,37.29,37.31,12400.0,28.6894,28.697,28.6509,28.6663,12400.0
2011-03-11 14:00:00,37.3,37.33,37.3,37.31,6600.0,28.6586,28.6817,28.6586,28.6663,6600.0
2011-03-11 14:05:00,37.31,37.32,37.29,37.29,8900.0,28.6663,28.674,28.6509,28.6509,8900.0
2011-03-11 14:10:00,37.3,37.35,37.3,37.35,17900.0,28.6586,28.697,28.6586,28.697,17900.0
2011-03-11 14:15:00,37.34,37.39,37.32,37.38,15800.0,28.6894,28.7278,28.674,28.7201,15800.0
2011-03-11 14:20:00,37.38,37.4,37.36,37.39,13000.0,28.7201,28.7355,28.7047,28.7278,13000.0
2011-03-11 14:25:00,37.4,37.44,37.35,37.36,21700.0,28.7355,28.7662,28.697,28.7047,21700.0
2011-03-11 14:30:00,37.36,37.41,37.35,37.36,27100.0,28.7047,28.7431,28.697,28.7047,27100.0
2011-03-11 14:35:00,37.37,37.38,37.25,37.28,45600.0,28.7124,28.7201,28.6202,28.6433,45600.0
2011-03-11 14:40:00,37.27,37.29,37.26,37.27,40400.0,28.6356,28.6509,28.6279,28.6356,40400.0
2011-03-11 14:45:00,37.27,37.28,37.24,37.26,32400.0,28.6356,28.6433,28.6125,28.6279,32400.0
2011-03-11 14:50:00,37.25,37.28,37.23,37.26,22200.0,28.6202,28.6433,28.6048,28.6279,22200.0
2011-03-11 14:55:00,37.27,37.27,37.21,37.22,21000.0,28.6356,28.6356,28.5895,28.5972,21000.0
2011-03-11 15:00:00,37.22,37.24,37.18,37.22,44900.0,28.5972,28.6125,28.5664,28.5972,44900.0
2011-03-11 15:05:00,37.22,37.28,37.22,37.25,12300.0,28.5972,28.6433,28.5972,28.6202,12300.0
2011-03-11 15:10:00,37.24,37.28,37.2,37.21,26300.0,28.6125,28.6433,28.5818,28.5895,26300.0
2011-03-11 15:15:00,37.22,37.27,37.2,37.22,35800.0,28.5972,28.6356,28.5818,28.5972,35800.0
2011-03-11 15:20:00,37.21,37.28,37.21,37.24,29300.0,28.5895,28.6433,28.5895,28.6125,29300.0
2011-03-11 15:25:00,37.23,37.23,37.17,37.2,38000.0,28.6048,28.6048,28.5587,28.5818,38000.0
2011-03-11 15:30:00,37.21,37.22,37.16,37.16,35600.0,28.5895,28.5972,28.5511,28.5511,35600.0
2011-03-11 15:35:00,37.17,37.19,37.11,37.15,55200.0,28.5587,28.5741,28.5126,28.5434,55200.0
2011-03-11 15:40:00,37.14,37.28,37.14,37.26,65700.0,28.5357,28.6433,28.5357,28.6279,65700.0
2011-03-11 15:45:00,37.27,37.37,37.26,37.34,88900.0,28.6356,28.7124,28.6279,28.6894,88900.0
2011-03-11 15:50:00,37.33,37.34,37.28,37.32,109800.0,28.6817,28.6894,28.6433,28.674,109800.0
2011-03-11 15:55:00,37.33,37.39,37.3,37.33,209400.0,28.6817,28.7278,28.6586,28.6817,209400.0
2011-03-14 09:30:00,36.53,36.7,36.5,36.57,104900.0,28.067,28.1976,28.044,28.0977,104900.0
2011-03-14 09:35:00,36.6,36.83,36.57,36.83,81900.0,28.1208,28.2975,28.0977,28.2975,81900.0
2011-03-14 09:40:00,36.83,36.99,36.78,36.81,125300.0,28.2975,28.4204,28.2591,28.2821,125300.0
2011-03-14 09:45:00,36.8,36.92,36.74,36.9,81400.0,28.2745,28.3667,28.2284,28.3513,81400.0
2011-03-14 09:50:00,36.91,37.16,36.67,37.15,231500.0,28.359,28.5511,28.1746,28.5434,231500.0
2011-03-14 09:55:00,37.16,37.45,37.13,37.44,145600.0,28.5511,28.7739,28.528,28.7662,145600.0
2011-03-14 10:00:00,37.41,37.5,37.41,37.45,95500.0,28.7431,28.8123,28.7431,28.7739,95500.0
2011-03-14 10:05:00,37.45,37.69,37.45,37.58,161500.0,28.7739,28.9583,28.7739,28.8738,161500.0
2011-03-14 10:10:00,37.55,37.58,37.29,37.32,97400.0,28.8507,28.8738,28.6509,28.674,97400.0
2011-03-14 10:15:00,37.32,37.33,37.04,37.09,117300.0,28.674,28.6817,28.4589,28.4973,117300.0
2011-03-14 10:20:00,37.1,37.22,37.1,37.2,60100.0,28.505,28.5972,28.505,28.5818,60100.0
2011-03-14 10:25:00,37.22,37.25,37.18,37.22,36700.0,28.5972,28.6202,28.5664,28.5972,36700.0
2011-03-14 10:30:00,37.22,37.23,37.06,37.06,78700.0,28.5972,28.6048,28.4742,28.4742,78700.0
2011-03-14 10:35:00,37.06,37.15,37.05,37.12,47200.0,28.4742,28.5434,28.4665,28.5203,47200.0
2011-03-14 10:40:00,37.12,37.19,37.08,37.1,38700.0,28.5203,28.5741,28.4896,28.505,38700.0
2011-03-14 10:45:00,37.11,37.37,37.09,37.36,66200.0,28.5126,28.7124,28.4973,28.7047,66200.0
2011-03-14 10:50:00,37.36,37.36,37.18,37.21,44200.0,28.7047,28.7047,28.5664,28.5895,44200.0
2011-03-14 10:55:00,37.21,37.21,37.12,37.17,51700.0,28.5895,28.5895,28.5203,28.5587,51700.0
2011-03-14 11:00:00,37.18,37.2,37.11,37.2,40300.0,28.5664,28.5818,28.5126,28.5818,40300.0
2011-03-14 11:05:00,37.19,37.25,37.17,37.24,41900.0,28.5741,28.6202,28.5587,28.6125,41900.0
2011-03-14 11:10:00,37.25,37.32,36.9,37.05,152100.0,28.6202,28.674,28.3513,28.4665,152100.0
2011-03-14 11:15:00,37.04,37.06,36.87,36.9,60800.0,28.4589,28.4742,28.3282,28.3513,60800.0
2011-03-14 11:20:00,36.89,36.91,36.83,36.9,52800.0,28.3436,28.359,28.2975,28.3513,52800.0
2011-03-14 11:25:00,36.89,37.04,36.89,36.95,64300.0,28.3436,28.4589,28.3436,28.3897,64300.0
2011-03-14 11:30:00,36.95,36.95,36.83,36.88,46800.0,28.3897,28.3897,28.2975,28.3359,46800.0
2011-03-14 11:35:00,36.87,36.92,36.85,36.89,34600.0,28.3282,28.3667,28.3129,28.3436,34600.0
2011-03-14 11:40:00,36.89,36.91,36.88,36.91,23100.0,28.3436,28.359,28.3359,28.359,23100.0
2011-03-14 11:45:00,36.91,36.92,36.86,36.88,25400.0,28.359,28.3667,28.3206,28.3359,25400.0
2011-03-14 11:50:00,36.88,36.9,36.83,36.84,21200.0,28.3359,28.3513,28.2975,28.3052,21200.0
2011-03-14 11:55:00,36.83,36.89,36.83,36.87,22600.0,28.2975,28.3436,28.2975,28.3282,22600.0
2011-03-14 12:00:00,36.87,36.93,36.85,36.93,18500.0,28.3282,28.3743,28.3129,28.3743,18500.0
2011-03-14 12:05:00,36.92,36.95,36.85,36.92,37600.0,28.3667,28.3897,28.3129,28.3667,37600.0
2011-03-14 12:10:00,36.92,36.92,36.82,36.82,27000.0,28.3667,28.3667,28.2898,28.2898,27000.0
2011-03-14 12:15:00,36.82,36.84,36.8,36.84,61900.0,28.2898,28.3052,28.2745,28.3052,61900.0
2011-03-14 12:20:00,36.84,36.94,36.82,36.88,57700.0,28.3052,28.382,28.2898,28.3359,57700.0
2011-03-14 12:25:00,36.89,36.89,36.84,36.86,22600.0,28.3436,28.3436,28.3052,28.3206,22600.0
2011-03-14 12:30:00,36.87,36.92,36.84,36.9,30600.0,28.3282,28.3667,28.3052,28.3513,30600.0
2011-03-14 12:35:00,36.91,36.94,36.9,36.92,19300.0,28.359,28.382,28.3513,28.3667,19300.0
2011-03-14 12:40:00,36.9,36.94,36.89,36.92,33200.0,28.3513,28.382,28.3436,28.3667,33200.0
2011-03-14 12:45:00,36.92,36.92,36.83,36.89,16300.0,28.3667,28.3667,28.2975,28.3436,16300.0
2011-03-14 12:50:00,36.9,36.95,36.9,36.92,12500.0,28.3513,28.3897,28.3513,28.3667,12500.0
2011-03-14 12:55:00,36.91,37.0,36.9,36.98,21900.0,28.359,28.4281,28.3513,28.4128,21900.0
2011-03-14 13:00:00,36.98,36.98,36.93,36.95,11800.0,28.4128,28.4128,28.3743,28.3897,11800.0
2011-03-14 13:05:00,36.95,37.06,36.95,37.05,18100.0,28.3897,28.4742,28.3897,28.4665,18100.0
2011-03-14 13:10:00,37.04,37.13,37.03,37.12,32400.0,28.4589,28.528,28.4512,28.5203,32400.0
2011-03-14 13:15:00,37.11,37.15,37.08,37.12,21400.0,28.5126,28.5434,28.4896,28.5203,21400.0
2011-03-14 13:20:00,37.11,37.13,37.09,37.1,18100.0,28.5126,28.528,28.4973,28.505,18100.0
2011-03-14 13:25:00,37.1,37.2,37.1,37.2,29700.0,28.505,28.5818,28.505,28.5818,29700.0
2011-03-14 13:30:00,37.19,37.2,37.09,37.12,22800.0,28.5741,28.5818,28.4973,28.5203,22800.0
2011-03-14 13:35:00,37.12,37.19,37.12,37.16,26900.0,28.5203,28.5741,28.5203,28.5511,26900.0
2011-03-14 13:40:00,37.16,37.16,37.11,37.15,28700.0,28.5511,28.5511,28.5126,28.5434,28700.0
2011-03-14 13:45:00,37.15,37.2,37.15,37.2,15800.0,28.5434,28.5818,28.5434,28.5818,15800.0
2011-03-14 13:50:00,37.18,37.24,37.18,37.24,28500.0,28.5664,28.6125,28.5664,28.6125,28500.0
2011-03-14 13:55:00,37.24,37.3,37.24,37.29,52300.0,28.6125,28.6586,28.6125,28.6509,52300.0
2011-03-14 14:00:00,37.29,37.37,37.29,37.31,47300.0,28.6509,28.7124,28.6509,28.6663,47300.0
2011-03-14 14:05:00,37.32,37.45,37.31,37.44,38500.0,28.674,28.7739,28.6663,28.7662,38500.0
2011-03-14 14:10:00,37.43,37.44,37.34,37.35,28700.0,28.7585,28.7662,28.6894,28.697,28700.0
2011-03-14 14:15:00,37.35,37.35,37.27,37.31,14800.0,28.697,28.697,28.6356,28.6663,14800.0
2011-03-14 14:20:00,37.32,37.41,37.31,37.38,13100.0,28.674,28.7431,28.6663,28.7201,13100.0
2011-03-14 14:25:00,37.38,37.38,37.28,37.32,24100.0,28.7201,28.7201,28.6433,28.674,24100.0
2011-03-14 14:30:00,37.33,37.33,37.24,37.25,24800.0,28.6817,28.6817,28.6125,28.6202,24800.0
2011-03-14 14:35:00,37.26,37.32,37.23,37.27,27600.0,28.6279,28.674,28.6048,28.6356,27600.0
2011-03-14 14:40:00,37.27,37.28,37.19,37.22,21000.0,28.6356,28.6433,28.5741,28.5972,21000.0
2011-03-14 14:45:00,37.22,37.26,37.22,37.25,26600.0,28.5972,28.6279,28.5972,28.6202,26600.0
2011-03-14 14:50:00,37.25,37.26,37.2,37.26,34200.0,28.6202,28.6279,28.5818,28.6279,34200.0
2011-03-14 14:55:00,37.26,37.29,37.22,37.23,37100.0,28.6279,28.6509,28.5972,28.6048,37100.0
2011-03-14 15:00:00,37.22,37.31,37.22,37.31,27300.0,28.5972,28.6663,28.5972,28.6663,27300.0
2011-03-14 15:05:00,37.31,37.37,37.3,37.35,30300.0,28.6663,28.7124,28.6586,28.697,30300.0
2011-03-14 15:10:00,37.35,37.41,37.35,37.4,53000.0,28.697,28.7431,28.697,28.7355,53000.0
2011-03-14 15:15:00,37.4,37.4,37.33,37.34,33200.0,28.7355,28.7355,28.6817,28.6894,33200.0
2011-03-14 15:20:00,37.34,37.4,37.32,37.38,32600.0,28.6894,28.7355,28.674,28.7201,32600.0
2011-03-14 15:25:00,37.38,37.4,37.34,37.4,37500.0,28.7201,28.7355,28.6894,28.7355,37500.0
2011-03-14 15:30:00,37.4,37.41,37.37,37.4,40300.0,28.7355,28.7431,28.7124,28.7355,40300.0
2011-03-14 15:35:00,37.41,37.42,37.34,37.37,72000.0,28.7431,28.7508,28.6894,28.7124,72000.0
2011-03-14 15:40:00,37.37,37.45,37.37,37.45,72200.0,28.7124,28.7739,28.7124,28.7739,72200.0
2011-03-14 15:45:00,37.45,37.5,37.43,37.43,99700.0,28.7739,28.8123,28.7585,28.7585,99700.0
2011-03-14 15:50:00,37.43,37.47,37.39,37.43,83600.0,28.7585,28.7892,28.7278,28.7585,83600.0
2011-03-14 15:55:00,37.43,37.49,37.43,37.47,167700.0,28.7585,28.8046,28.7585,28.7892,167700.0
2011-03-15 09:30:00,35.94,36.33,35.92,36.11,236200.0,27.6137,27.9133,27.5983,27.7443,236200.0
2011-03-15 09:35:00,36.12,36.14,35.8,35.91,309900.0,27.752,27.7674,27.5061,27.5906,309900.0
2011-03-15 09:40:00,35.9,36.33,35.86,36.14,222700.0,27.583,27.9133,27.5522,27.7674,222700.0
2011-03-15 09:45:00,36.13,36.18,36.06,36.14,120200.0,27.7597,27.7981,27.7059,27.7674,120200.0
2011-03-15 09:50:00,36.14,36.18,36.03,36.03,155500.0,27.7674,27.7981,27.6828,27.6828,155500.0
2011-03-15 09:55:00,36.05,36.15,36.03,36.11,100100.0,27.6982,27.775,27.6828,27.7443,100100.0
2011-03-15 10:00:00,36.12,36.51,36.08,36.16,188200.0,27.752,28.0516,27.7213,27.7827,188200.0
2011-03-15 10:05:00,36.17,36.31,36.12,36.17,104000.0,27.7904,27.898,27.752,27.7904,104000.0
2011-03-15 10:10:00,36.16,36.23,36.12,36.15,135500.0,27.7827,27.8365,27.752,27.775,135500.0
2011-03-15 10:15:00,36.14,36.25,36.08,36.16,244000.0,27.7674,27.8519,27.7213,27.7827,244000.0
2011-03-15 10:20:00,36.16,36.35,36.15,36.22,64400.0,27.7827,27.9287,27.775,27.8288,64400.0
2011-03-15 10:25:00,36.23,36.36,36.21,36.24,97800.0,27.8365,27.9364,27.8211,27.8442,97800.0
2011-03-15 10:30:00,36.29,36.45,36.23,36.41,229200.0,27.8826,28.0055,27.8365,27.9748,229200.0
2011-03-15 10:35:00,36.41,36.42,36.33,36.38,119600.0,27.9748,27.9825,27.9133,27.9518,119600.0
2011-03-15 10:40:00,36.38,36.48,36.32,36.43,58000.0,27.9518,28.0286,27.9057,27.9902,58000.0
2011-03-15 10:45:00,36.42,36.43,36.37,36.4,44600.0,27.9825,27.9902,27.9441,27.9671,44600.0
2011-03-15 10:50:00,36.4,36.5,36.38,36.45,54100.0,27.9671,28.044,27.9518,28.0055,54100.0
2011-03-15 10:55:00,36.43,36.44,36.31,36.35,81700.0,27.9902,27.9979,27.898,27.9287,81700.0
2011-03-15 11:00:00,36.34,36.36,36.26,36.31,82400.0,27.921,27.9364,27.8596,27.898,82400.0
2011-03-15 11:05:00,36.32,36.4,36.29,36.4,33500.0,27.9057,27.9671,27.8826,27.9671,33500.0
2011-03-15 11:10:00,36.4,36.4,36.31,36.38,25000.0,27.9671,27.9671,27.898,27.9518,25000.0
2011-03-15 11:15:00,36.37,36.38,36.31,36.32,23800.0,27.9441,27.9518,27.898,27.9057,23800.0
2011-03-15 11:20:00,36.32,36.38,36.31,36.34,30400.0,27.9057,27.9518,27.898,27.921,30400.0
2011-03-15 11:25:00,36.34,36.4,36.3,36.4,48400.0,27.921,27.9671,27.8903,27.9671,48400.0
2011-03-15 11:30:00,36.4,36.47,36.36,36.42,66400.0,27.9671,28.0209,27.9364,27.9825,66400.0
2011-03-15 11:35:00,36.42,36.48,36.41,36.46,45200.0,27.9825,28.0286,27.9748,28.0132,45200.0
2011-03-15 11:40:00,36.45,36.49,36.4,36.44,36100.0,28.0055,28.0363,27.9671,27.9979,36100.0
2011-03-15 11:45:00,36.44,36.48,36.39,36.45,34700.0,27.9979,28.0286,27.9594,28.0055,34700.0
2011-03-15 11:50:00,36.43,36.49,36.38,36.49,37300.0,27.9902,28.0363,27.9518,28.0363,37300.0
2011-03-15 11:55:00,36.48,36.49,36.45,36.47,32700.0,28.0286,28.0363,28.0055,28.0209,32700.0
2011-03-15 12:00:00,36.47,36.58,36.46,36.54,127300.0,28.0209,28.1054,28.0132,28.0747,127300.0
2011-03-15 12:05:00,36.54,36.65,36.51,36.62,76500.0,28.0747,28.1592,28.0516,28.1362,76500.0
2011-03-15 12:10:00,36.62,36.62,36.55,36.56,20000.0,28.1362,28.1362,28.0824,28.0901,20000.0
2011-03-15 12:15:00,36.55,36.55,36.47,36.5,34100.0,28.0824,28.0824,28.0209,28.044,34100.0
2011-03-15 12:20:00,36.49,36.56,36.48,36.53,21800.0,28.0363,28.0901,28.0286,28.067,21800.0
2011-03-15 12:25:00,36.53,36.63,36.52,36.62,35200.0,28.067,28.1438,28.0593,28.1362,35200.0
2011-03-15 12:30:00,36.62,36.62,36.51,36.55,38200.0,28.1362,28.1362,28.0516,28.0824,38200.0
2011-03-15 12:35:00,36.55,36.55,36.47,36.5,15000.0,28.0824,28.0824,28.0209,28.044,15000.0
2011-03-15 12:40:00,36.5,36.5,36.38,36.41,45200.0,28.044,28.044,27.9518,27.9748,45200.0
2011-03-15 12:45:00,36.41,36.43,36.28,36.39,35800.0,27.9748,27.9902,27.8749,27.9594,35800.0
2011-03-15 12:50:00,36.39,36.47,36.37,36.44,32300.0,27.9594,28.0209,27.9441,27.9979,32300.0
2011-03-15 12:55:00,36.43,36.47,36.4,36.44,13000.0,27.9902,28.0209,27.9671,27.9979,13000.0
2011-03-15 13:00:00,36.44,36.46,36.4,36.4,18400.0,27.9979,28.0132,27.9671,27.9671,18400.0
2011-03-15 13:05:00,36.4,36.43,36.35,36.36,25100.0,27.9671,27.9902,27.9287,27.9364,25100.0
2011-03-15 13:10:00,36.36,36.42,36.35,36.4,19900.0,27.9364,27.9825,27.9287,27.9671,19900.0
2011-03-15 13:15:00,36.4,36.42,36.29,36.33,31900.0,27.9671,27.9825,27.8826,27.9133,31900.0
2011-03-15 13:20:00,36.33,36.39,36.32,36.36,12300.0,27.9133,27.9594,27.9057,27.9364,12300.0
2011-03-15 13:25:00,36.35,36.42,36.32,36.34,28200.0,27.9287,27.9825,27.9057,27.921,28200.0
2011-03-15 13:30:00,36.34,36.39,36.34,36.39,10300.0,27.921,27.9594,27.921,27.9594,10300.0
2011-03-15 13:35:00,36.39,36.39,36.27,36.35,16600.0,27.9594,27.9594,27.8672,27.9287,16600.0
2011-03-15 13:40:00,36.35,36.4,36.33,36.35,21300.0,27.9287,27.9671,27.9133,27.9287,21300.0
2011-03-15 13:45:00,36.35,36.43,36.33,36.41,27200.0,27.9287,27.9902,27.9133,27.9748,27200.0
2011-03-15 13:50:00,36.41,36.44,36.39,36.43,36400.0,27.9748,27.9979,27.9594,27.9902,36400.0
2011-03-15 13:55:00,36.43,36.5,36.41,36.47,30000.0,27.9902,28.044,27.9748,28.0209,30000.0
2011-03-15 14:00:00,36.47,36.5,36.45,36.49,18800.0,28.0209,28.044,28.0055,28.0363,18800.0
2011-03-15 14:05:00,36.49,36.5,36.45,36.5,18600.0,28.0363,28.044,28.0055,28.044,18600.0
2011-03-15 14:10:00,36.48,36.53,36.45,36.49,17300.0,28.0286,28.067,28.0055,28.0363,17300.0
2011-03-15 14:15:00,36.48,36.56,36.4,36.44,38800.0,28.0286,28.0901,27.9671,27.9979,38800.0
2011-03-15 14:20:00,36.44,36.63,36.43,36.6,47100.0,27.9979,28.1438,27.9902,28.1208,47100.0
2011-03-15 14:25:00,36.6,36.81,36.58,36.72,102900.0,28.1208,28.2821,28.1054,28.213,102900.0
2011-03-15 14:30:00,36.71,36.78,36.68,36.72,32000.0,28.2053,28.2591,28.1823,28.213,32000.0
2011-03-15 14:35:00,36.72,36.8,36.69,36.76,30400.0,28.213,28.2745,28.1899,28.2437,30400.0
2011-03-15 14:40:00,36.76,36.88,36.74,36.85,29600.0,28.2437,28.3359,28.2284,28.3129,29600.0
2011-03-15 14:45:00,36.85,36.95,36.85,36.92,32200.0,28.3129,28.3897,28.3129,28.3667,32200.0
2011-03-15 14:50:00,36.92,36.95,36.86,36.89,39600.0,28.3667,28.3897,28.3206,28.3436,39600.0
2011-03-15 14:55:00,36.88,36.9,36.79,36.81,55300.0,28.3359,28.3513,28.2668,28.2821,55300.0
2011-03-15 15:00:00,36.8,36.89,36.78,36.89,65000.0,28.2745,28.3436,28.2591,28.3436,65000.0
2011-03-15 15:05:00,36.89,36.96,36.82,36.92,77800.0,28.3436,28.3974,28.2898,28.3667,77800.0
2011-03-15 15:10:00,36.93,36.97,36.92,36.93,23500.0,28.3743,28.4051,28.3667,28.3743,23500.0
2011-03-15 15:15:00,36.93,36.94,36.89,36.93,41900.0,28.3743,28.382,28.3436,28.3743,41900.0
2011-03-15 15:20:00,36.93,36.96,36.9,36.94,57200.0,28.3743,28.3974,28.3513,28.382,57200.0
2011-03-15 15:25:00,36.94,36.94,36.9,36.93,23000.0,28.382,28.382,28.3513,28.3743,23000.0
2011-03-15 15:30:00,36.92,36.93,36.84,36.91,99900.0,28.3667,28.3743,28.3052,28.359,99900.0
2011-03-15 15:35:00,36.9,36.91,36.83,36.91,50200.0,28.3513,28.359,28.2975,28.359,50200.0
2011-03-15 15:40:00,36.91,36.95,36.9,36.92,77000.0,28.359,28.3897,28.3513,28.3667,77000.0
2011-03-15 15:45:00,36.91,36.91,36.8,36.83,86300.0,28.359,28.359,28.2745,28.2975,86300.0
2011-03-15 15:50:00,36.84,36.93,36.82,36.92,67800.0,28.3052,28.3743,28.2898,28.3667,67800.0
2011-03-15 15:55:00,36.92,36.92,36.79,36.8,184200.0,28.3667,28.3667,28.2668,28.2745,184200.0
2011-03-16 09:30:00,37.0,37.0,36.8,36.95,83100.0,28.4281,28.4281,28.2745,28.3897,83100.0
2011-03-16 09:35:00,36.95,37.31,36.88,37.26,241900.0,28.3897,28.6663,28.3359,28.6279,241900.0
2011-03-16 09:40:00,37.26,37.27,37.08,37.17,52000.0,28.6279,28.6356,28.4896,28.5587,52000.0
2011-03-16 09:45:00,37.16,37.17,37.01,37.12,54300.0,28.5511,28.5587,28.4358,28.5203,54300.0
2011-03-16 09:50:00,37.14,37.3,37.08,37.3,63600.0,28.5357,28.6586,28.4896,28.6586,63600.0
2011-03-16 09:55:00,37.3,37.35,37.24,37.25,36100.0,28.6586,28.697,28.6125,28.6202,36100.0
2011-03-16 10:00:00,37.25,37.26,37.16,37.24,34900.0,28.6202,28.6279,28.5511,28.6125,34900.0
2011-03-16 10:05:00,37.23,37.3,37.17,37.2,57100.0,28.6048,28.6586,28.5587,28.5818,57100.0
2011-03-16 10:10:00,37.21,37.24,37.05,37.09,93400.0,28.5895,28.6125,28.4665,28.4973,93400.0
2011-03-16 10:15:00,37.1,37.12,37.06,37.07,50600.0,28.505,28.5203,28.4742,28.4819,50600.0
2011-03-16 10:20:00,37.07,37.1,36.84,36.95,155000.0,28.4819,28.505,28.3052,28.3897,155000.0
2011-03-16 10:25:00,36.95,37.05,36.94,37.02,29800.0,28.3897,28.4665,28.382,28.4435,29800.0
2011-03-16 10:30:00,37.03,37.14,36.98,37.0,25300.0,28.4512,28.5357,28.4128,28.4281,25300.0
2011-03-16 10:35:00,37.02,37.1,36.98,37.07,21000.0,28.4435,28.505,28.4128,28.4819,21000.0
2011-03-16 10:40:00,37.08,37.15,37.03,37.14,21900.0,28.4896,28.5434,28.4512,28.5357,21900.0
2011-03-16 10:45:00,37.15,37.15,37.07,37.14,33100.0,28.5434,28.5434,28.4819,28.5357,33100.0
2011-03-16 10:50:00,37.14,37.18,37.05,37.06,20200.0,28.5357,28.5664,28.4665,28.4742,20200.0
2011-03-16 10:55:00,37.07,37.08,36.9,36.93,33700.0,28.4819,28.4896,28.3513,28.3743,33700.0
2011-03-16 11:00:00,36.93,36.98,36.81,36.81,121800.0,28.3743,28.4128,28.2821,28.2821,121800.0
2011-03-16 11:05:00,36.81,36.82,36.51,36.75,119200.0,28.2821,28.2898,28.0516,28.236,119200.0
2011-03-16 11:10:00,36.72,36.78,36.64,36.76,40400.0,28.213,28.2591,28.1515,28.2437,40400.0
2011-03-16 11:15:00,36.76,36.8,36.7,36.74,31600.0,28.2437,28.2745,28.1976,28.2284,31600.0
2011-03-16 11:20:00,36.73,36.73,36.64,36.64,35700.0,28.2207,28.2207,28.1515,28.1515,35700.0
2011-03-16 11:25:00,36.65,36.69,36.59,36.65,30300.0,28.1592,28.1899,28.1131,28.1592,30300.0
2011-03-16 11:30:00,36.66,36.74,36.6,36.65,35200.0,28.1669,28.2284,28.1208,28.1592,35200.0
2011-03-16 11:35:00,36.64,36.67,36.61,36.63,14900.0,28.1515,28.1746,28.1285,28.1438,14900.0
2011-03-16 11:40:00,36.64,36.66,36.59,36.61,16900.0,28.1515,28.1669,28.1131,28.1285,16900.0
2011-03-16 11:45:00,36.6,36.61,36.51,36.54,49100.0,28.1208,28.1285,28.0516,28.0747,49100.0
2011-03-16 11:50:00,36.54,36.56,36.5,36.55,21500.0,28.0747,28.0901,28.044,28.0824,21500.0
2011-03-16 11:55:00,36.54,36.6,36.52,36.59,32700.0,28.0747,28.1208,28.0593,28.1131,32700.0
2011-03-16 12:00:00,36.6,36.61,36.5,36.52,34900.0,28.1208,28.1285,28.044,28.0593,34900.0
2011-03-16 12:05:00,36.51,36.6,36.47,36.58,40500.0,28.0516,28.1208,28.0209,28.1054,40500.0
2011-03-16 12:10:00,36.6,36.66,36.54,36.56,28100.0,28.1208,28.1669,28.0747,28.0901,28100.0
2011-03-16 12:15:00,36.57,36.6,36.43,36.49,82800.0,28.0977,28.1208,27.9902,28.0363,82800.0
2011-03-16 12:20:00,36.48,36.5,36.44,36.48,22800.0,28.0286,28.044,27.9979,28.0286,22800.0
2011-03-16 12:25:00,36.48,36.65,36.45,36.57,81700.0,28.0286,28.1592,28.0055,28.0977,81700.0
2011-03-16 12:30:00,36.58,36.62,36.46,36.48,28700.0,28.1054,28.1362,28.0132,28.0286,28700.0
2011-03-16 12:35:00,36.49,36.5,36.28,36.28,53300.0,28.0363,28.044,27.8749,27.8749,53300.0
2011-03-16 12:40:00,36.3,36.38,36.29,36.33,14900.0,27.8903,27.9518,27.8826,27.9133,14900.0
2011-03-16 12:45:00,36.35,36.48,36.31,36.42,21700.0,27.9287,28.0286,27.898,27.9825,21700.0
2011-03-16 12:50:00,36.43,36.47,36.35,36.39,13500.0,27.9902,28.0209,27.9287,27.9594,13500.0
2011-03-16 12:55:00,36.39,36.44,36.35,36.35,17400.0,27.9594,27.9979,27.9287,27.9287,17400.0
2011-03-16 13:00:00,36.36,36.48,36.36,36.43,21600.0,27.9364,28.0286,27.9364,27.9902,21600.0
2011-03-16 13:05:00,36.43,36.51,36.4,36.42,12800.0,27.9902,28.0516,27.9671,27.9825,12800.0
2011-03-16 13:10:00,36.42,36.48,36.36,36.47,22800.0,27.9825,28.0286,27.9364,28.0209,22800.0
2011-03-16 13:15:00,36.44,36.51,36.38,36.41,18800.0,27.9979,28.0516,27.9518,27.9748,18800.0
2011-03-16 13:20:00,36.43,36.45,36.32,36.35,66000.0,27.9902,28.0055,27.9057,27.9287,66000.0
2011-03-16 13:25:00,36.35,36.39,36.33,36.38,40900.0,27.9287,27.9594,27.9133,27.9518,40900.0
2011-03-16 13:30:00,36.39,36.4,36.32,36.37,20700.0,27.9594,27.9671,27.9057,27.9441,20700.0
2011-03-16 13:35:00,36.37,36.37,36.27,36.31,39700.0,27.9441,27.9441,27.8672,27.898,39700.0
2011-03-16 13:40:00,36.31,36.31,36.2,36.2,99100.0,27.898,27.898,27.8135,27.8135,99100.0
2011-03-16 13:45:00,36.2,36.2,36.03,36.07,102000.0,27.8135,27.8135,27.6828,27.7136,102000.0
2011-03-16 13:50:00,36.06,36.12,36.0,36.08,134100.0,27.7059,27.752,27.6598,27.7213,134100.0
2011-03-16 13:55:00,36.09,36.09,36.02,36.06,34900.0,27.7289,27.7289,27.6752,27.7059,34900.0
2011-03-16 14:00:00,36.05,36.06,35.92,35.92,72400.0,27.6982,27.7059,27.5983,27.5983,72400.0
2011-03-16 14:05:00,35.93,35.93,35.78,35.81,109600.0,27.606,27.606,27.4908,27.5138,109600.0
2011-03-16 14:10:00,35.82,35.87,35.63,35.7,147900.0,27.5215,27.5599,27.3755,27.4293,147900.0
2011-03-16 14:15:00,35.71,35.81,35.68,35.71,103500.0,27.437,27.5138,27.4139,27.437,103500.0
2011-03-16 14:20:00,35.71,35.81,35.7,35.8,107000.0,27.437,27.5138,27.4293,27.5061,107000.0
2011-03-16 14:25:00,35.79,35.86,35.76,35.77,78100.0,27.4984,27.5522,27.4754,27.4831,78100.0
2011-03-16 14:30:00,35.77,35.79,35.71,35.75,93100.0,27.4831,27.4984,27.437,27.4677,93100.0
2011-03-16 14:35:00,35.75,35.96,35.74,35.94,58300.0,27.4677,27.6291,27.46,27.6137,58300.0
2011-03-16 14:40:00,35.93,36.04,35.9,35.9,108900.0,27.606,27.6905,27.583,27.583,108900.0
2011-03-16 14:45:00,35.91,36.03,35.82,36.01,73600.0,27.5906,27.6828,27.5215,27.6675,73600.0
2011-03-16 14:50:00,36.01,36.05,35.94,35.99,71700.0,27.6675,27.6982,27.6137,27.6521,71700.0
2011-03-16 14:55:00,35.98,36.03,35.95,36.03,87500.0,27.6444,27.6828,27.6214,27.6828,87500.0
2011-03-16 15:00:00,36.03,36.04,35.95,36.02,51500.0,27.6828,27.6905,27.6214,27.6752,51500.0
2011-03-16 15:05:00,36.03,36.03,35.93,35.98,25900.0,27.6828,27.6828,27.606,27.6444,25900.0
2011-03-16 15:10:00,35.99,36.0,35.83,35.83,74700.0,27.6521,27.6598,27.5292,27.5292,74700.0
2011-03-16 15:15:00,35.83,35.96,35.73,35.85,131700.0,27.5292,27.6291,27.4524,27.5445,131700.0
2011-03-16 15:20:00,35.86,35.9,35.83,35.88,75000.0,27.5522,27.583,27.5292,27.5676,75000.0
2011-03-16 15:25:00,35.85,35.9,35.68,35.75,124400.0,27.5445,27.583,27.4139,27.4677,124400.0
2011-03-16 15:30:00,35.77,35.77,35.56,35.59,194700.0,27.4831,27.4831,27.3217,27.3448,194700.0
2011-03-16 15:35:00,35.59,35.67,35.57,35.57,121600.0,27.3448,27.4063,27.3294,27.3294,121600.0
2011-03-16 15:40:00,35.57,35.65,35.53,35.56,123500.0,27.3294,27.3909,27.2987,27.3217,123500.0
2011-03-16 15:45:00,35.56,35.71,35.51,35.71,218400.0,27.3217,27.437,27.2833,27.437,218400.0
2011-03-16 15:50:00,35.7,35.73,35.57,35.57,201900.0,27.4293,27.4524,27.3294,27.3294,201900.0
2011-03-16 15:55:00,35.57,35.69,35.55,35.61,383000.0,27.3294,27.4216,27.3141,27.3602,383000.0
2011-03-17 09:30:00,36.0,36.15,35.9,36.03,106300.0,27.6598,27.775,27.583,27.6828,106300.0
2011-03-17 09:35:00,36.03,36.03,35.75,35.86,75100.0,27.6828,27.6828,27.4677,27.5522,75100.0
2011-03-17 09:40:00,35.87,35.98,35.82,35.86,29100.0,27.5599,27.6444,27.5215,27.5522,29100.0
2011-03-17 09:45:00,35.86,35.86,35.6,35.75,74000.0,27.5522,27.5522,27.3525,27.4677,74000.0
2011-03-17 09:50:00,35.75,35.79,35.68,35.69,25100.0,27.4677,27.4984,27.4139,27.4216,25100.0
2011-03-17 09:55:00,35.67,35.71,35.65,35.67,32200.0,27.4063,27.437,27.3909,27.4063,32200.0
2011-03-17 10:00:00,35.68,35.75,35.63,35.66,66100.0,27.4139,27.4677,27.3755,27.3986,66100.0
2011-03-17 10:05:00,35.65,35.7,35.62,35.65,20300.0,27.3909,27.4293,27.3678,27.3909,20300.0
2011-03-17 10:10:00,35.67,35.7,35.63,35.65,25200.0,27.4063,27.4293,27.3755,27.3909,25200.0
2011-03-17 10:15:00,35.64,35.72,35.64,35.72,34300.0,27.3832,27.4447,27.3832,27.4447,34300.0
2011-03-17 10:20:00,35.72,35.73,35.68,35.68,25600.0,27.4447,27.4524,27.4139,27.4139,25600.0
2011-03-17 10:25:00,35.69,35.78,35.66,35.77,57400.0,27.4216,27.4908,27.3986,27.4831,57400.0
2011-03-17 10:30:00,35.77,35.81,35.73,35.81,41200.0,27.4831,27.5138,27.4524,27.5138,41200.0
2011-03-17 10:35:00,35.82,35.87,35.79,35.81,20200.0,27.5215,27.5599,27.4984,27.5138,20200.0
2011-03-17 10:40:00,35.81,35.84,35.79,35.81,13200.0,27.5138,27.5369,27.4984,27.5138,13200.0
2011-03-17 10:45:00,35.81,35.83,35.76,35.81,27300.0,27.5138,27.5292,27.4754,27.5138,27300.0
2011-03-17 10:50:00,35.83,35.9,35.81,35.9,40200.0,27.5292,27.583,27.5138,27.583,40200.0
2011-03-17 10:55:00,35.9,35.93,35.75,35.77,63400.0,27.583,27.606,27.4677,27.4831,63400.0
2011-03-17 11:00:00,35.79,35.88,35.76,35.87,37000.0,27.4984,27.5676,27.4754,27.5599,37000.0
2011-03-17 11:05:00,35.87,35.92,35.83,35.85,21700.0,27.5599,27.5983,27.5292,27.5445,21700.0
2011-03-17 11:10:00,35.85,35.86,35.82,35.83,34600.0,27.5445,27.5522,27.5215,27.5292,34600.0
2011-03-17 11:15:00,35.83,35.84,35.77,35.77,40200.0,27.5292,27.5369,27.4831,27.4831,40200.0
2011-03-17 11:20:00,35.78,35.8,35.69,35.77,61300.0,27.4908,27.5061,27.4216,27.4831,61300.0
2011-03-17 11:25:00,35.77,35.77,35.68,35.7,26900.0,27.4831,27.4831,27.4139,27.4293,26900.0
2011-03-17 11:30:00,35.7,35.73,35.65,35.7,40100.0,27.4293,27.4524,27.3909,27.4293,40100.0
2011-03-17 11:35:00,35.7,35.73,35.66,35.72,17300.0,27.4293,27.4524,27.3986,27.4447,17300.0
2011-03-17 11:40:00,35.7,35.75,35.68,35.75,13900.0,27.4293,27.4677,27.4139,27.4677,13900.0
2011-03-17 11:45:00,35.74,35.74,35.68,35.7,16400.0,27.46,27.46,27.4139,27.4293,16400.0
2011-03-17 11:50:00,35.68,35.73,35.65,35.73,19000.0,27.4139,27.4524,27.3909,27.4524,19000.0
2011-03-17 11:55:00,35.72,35.74,35.64,35.65,24400.0,27.4447,27.46,27.3832,27.3909,24400.0
2011-03-17 12:00:00,35.66,35.68,35.6,35.63,24500.0,27.3986,27.4139,27.3525,27.3755,24500.0
2011-03-17 12:05:00,35.63,35.73,35.63,35.73,15400.0,27.3755,27.4524,27.3755,27.4524,15400.0
2011-03-17 12:10:00,35.71,35.83,35.68,35.83,26100.0,27.437,27.5292,27.4139,27.5292,26100.0
2011-03-17 12:15:00,35.81,35.83,35.76,35.78,17500.0,27.5138,27.5292,27.4754,27.4908,17500.0
2011-03-17 12:20:00,35.78,35.82,35.76,35.76,11400.0,27.4908,27.5215,27.4754,27.4754,11400.0
2011-03-17 12:25:00,35.76,35.83,35.75,35.82,15400.0,27.4754,27.5292,27.4677,27.5215,15400.0
2011-03-17 12:30:00,35.82,35.88,35.82,35.83,34400.0,27.5215,27.5676,27.5215,27.5292,34400.0
2011-03-17 12:35:00,35.82,35.85,35.77,35.79,12100.0,27.5215,27.5445,27.4831,27.4984,12100.0
2011-03-17 12:40:00,35.79,35.81,35.77,35.77,6700.0,27.4984,27.5138,27.4831,27.4831,6700.0
2011-03-17 12:45:00,35.76,35.77,35.7,35.73,16400.0,27.4754,27.4831,27.4293,27.4524,16400.0
2011-03-17 12:50:00,35.73,35.77,35.71,35.77,9200.0,27.4524,27.4831,27.437,27.4831,9200.0
2011-03-17 12:55:00,35.78,35.78,35.74,35.74,8300.0,27.4908,27.4908,27.46,27.46,8300.0
2011-03-17 13:00:00,35.75,35.76,35.73,35.75,30500.0,27.4677,27.4754,27.4524,27.4677,30500.0
2011-03-17 13:05:00,35.75,35.8,35.75,35.78,20600.0,27.4677,27.5061,27.4677,27.4908,20600.0
2011-03-17 13:10:00,35.78,35.85,35.78,35.84,17000.0,27.4908,27.5445,27.4908,27.5369,17000.0
2011-03-17 13:15:00,35.85,35.87,35.79,35.79,13100.0,27.5445,27.5599,27.4984,27.4984,13100.0
2011-03-17 13:20:00,35.79,35.81,35.75,35.76,24200.0,27.4984,27.5138,27.4677,27.4754,24200.0
2011-03-17 13:25:00,35.76,35.79,35.64,35.64,27200.0,27.4754,27.4984,27.3832,27.3832,27200.0
2011-03-17 13:30:00,35.65,35.69,35.62,35.67,15000.0,27.3909,27.4216,27.3678,27.4063,15000.0
2011-03-17 13:35:00,35.67,35.69,35.64,35.68,14100.0,27.4063,27.4216,27.3832,27.4139,14100.0
2011-03-17 13:40:00,35.66,35.67,35.61,35.62,19900.0,27.3986,27.4063,27.3602,27.3678,19900.0
2011-03-17 13:45:00,35.61,35.61,35.58,35.58,23400.0,27.3602,27.3602,27.3371,27.3371,23400.0
2011-03-17 13:50:00,35.58,35.59,35.42,35.44,101200.0,27.3371,27.3448,27.2142,27.2295,101200.0
2011-03-17 13:55:00,35.44,35.48,35.4,35.43,45000.0,27.2295,27.2603,27.1988,27.2219,45000.0
2011-03-17 14:00:00,35.41,35.45,35.31,35.45,36700.0,27.2065,27.2372,27.1297,27.2372,36700.0
2011-03-17 14:05:00,35.45,35.51,35.43,35.44,24500.0,27.2372,27.2833,27.2219,27.2295,24500.0
2011-03-17 14:10:00,35.43,35.43,35.32,35.36,24500.0,27.2219,27.2219,27.1373,27.1681,24500.0
2011-03-17 14:15:00,35.35,35.42,35.33,35.38,19000.0,27.1604,27.2142,27.145,27.1834,19000.0
2011-03-17 14:20:00,35.38,35.45,35.37,35.45,21100.0,27.1834,27.2372,27.1758,27.2372,21100.0
2011-03-17 14:25:00,35.44,35.52,35.42,35.45,33000.0,27.2295,27.291,27.2142,27.2372,33000.0
2011-03-17 14:30:00,35.44,35.48,35.42,35.46,19800.0,27.2295,27.2603,27.2142,27.2449,19800.0
2011-03-17 14:35:00,35.46,35.49,35.44,35.47,14400.0,27.2449,27.268,27.2295,27.2526,14400.0
2011-03-17 14:40:00,35.46,35.62,35.45,35.58,51400.0,27.2449,27.3678,27.2372,27.3371,51400.0
2011-03-17 14:45:00,35.58,35.66,35.58,35.63,28000.0,27.3371,27.3986,27.3371,27.3755,28000.0
2011-03-17 14:50:00,35.62,35.74,35.58,35.72,31400.0,27.3678,27.46,27.3371,27.4447,31400.0
2011-03-17 14:55:00,35.72,35.72,35.64,35.64,35300.0,27.4447,27.4447,27.3832,27.3832,35300.0
2011-03-17 15:00:00,35.65,35.74,35.6,35.74,45700.0,27.3909,27.46,27.3525,27.46,45700.0
2011-03-17 15:05:00,35.75,35.77,35.65,35.67,34300.0,27.4677,27.4831,27.3909,27.4063,34300.0
2011-03-17 15:10:00,35.67,35.7,35.65,35.7,21900.0,27.4063,27.4293,27.3909,27.4293,21900.0
2011-03-17 15:15:00,35.71,35.72,35.66,35.71,24200.0,27.437,27.4447,27.3986,27.437,24200.0
2011-03-17 15:20:00,35.7,35.76,35.69,35.76,17500.0,27.4293,27.4754,27.4216,27.4754,17500.0
2011-03-17 15:25:00,35.74,35.74,35.67,35.71,28100.0,27.46,27.46,27.4063,27.437,28100.0
2011-03-17 15:30:00,35.72,35.73,35.67,35.7,19800.0,27.4447,27.4524,27.4063,27.4293,19800.0
2011-03-17 15:35:00,35.71,35.75,35.69,35.73,43100.0,27.437,27.4677,27.4216,27.4524,43100.0
2011-03-17 15:40:00,35.74,35.74,35.71,35.73,23400.0,27.46,27.46,27.437,27.4524,23400.0
2011-03-17 15:45:00,35.74,35.79,35.73,35.75,87000.0,27.46,27.4984,27.4524,27.4677,87000.0
2011-03-17 15:50:00,35.75,35.77,35.69,35.76,55900.0,27.4677,27.4831,27.4216,27.4754,55900.0
2011-03-17 15:55:00,35.76,35.77,35.65,35.68,140700.0,27.4754,27.4831,27.3909,27.4139,140700.0
2011-03-18 09:30:00,36.12,36.4,35.92,35.95,183100.0,27.752,27.9671,27.5983,27.6214,183100.0
2011-03-18 09:35:00,35.95,35.99,35.82,35.92,57400.0,27.6214,27.6521,27.5215,27.5983,57400.0
2011-03-18 09:40:00,35.91,36.05,35.87,35.97,50000.0,27.5906,27.6982,27.5599,27.6367,50000.0
2011-03-18 09:45:00,35.98,36.03,35.94,35.97,34400.0,27.6444,27.6828,27.6137,27.6367,34400.0
2011-03-18 09:50:00,35.99,36.08,35.96,36.08,70500.0,27.6521,27.7213,27.6291,27.7213,70500.0
2011-03-18 09:55:00,36.08,36.08,36.01,36.02,21500.0,27.7213,27.7213,27.6675,27.6752,21500.0
2011-03-18 10:00:00,36.02,36.04,35.94,35.94,51500.0,27.6752,27.6905,27.6137,27.6137,51500.0
2011-03-18 10:05:00,35.95,36.06,35.94,36.05,26800.0,27.6214,27.7059,27.6137,27.6982,26800.0
2011-03-18 10:10:00,36.06,36.12,36.05,36.09,71800.0,27.7059,27.752,27.6982,27.7289,71800.0
2011-03-18 10:15:00,36.09,36.13,36.07,36.11,43600.0,27.7289,27.7597,27.7136,27.7443,43600.0
2011-03-18 10:20:00,36.11,36.18,36.09,36.18,66100.0,27.7443,27.7981,27.7289,27.7981,66100.0
2011-03-18 10:25:00,36.18,36.2,36.09,36.11,64400.0,27.7981,27.8135,27.7289,27.7443,64400.0
2011-03-18 10:30:00,36.13,36.15,36.07,36.14,32600.0,27.7597,27.775,27.7136,27.7674,32600.0
2011-03-18 10:35:00,36.13,36.27,36.12,36.25,85400.0,27.7597,27.8672,27.752,27.8519,85400.0
2011-03-18 10:40:00,36.24,36.33,36.23,36.31,133100.0,27.8442,27.9133,27.8365,27.898,133100.0
2011-03-18 10:45:00,36.3,36.57,36.3,36.56,125400.0,27.8903,28.0977,27.8903,28.0901,125400.0
2011-03-18 10:50:00,36.55,36.64,36.35,36.37,94400.0,28.0824,28.1515,27.9287,27.9441,94400.0
2011-03-18 10:55:00,36.36,36.55,36.24,36.24,64700.0,27.9364,28.0824,27.8442,27.8442,64700.0
2011-03-18 11:00:00,36.23,36.4,36.22,36.34,75900.0,27.8365,27.9671,27.8288,27.921,75900.0
2011-03-18 11:05:00,36.37,36.4,36.28,36.3,19500.0,27.9441,27.9671,27.8749,27.8903,19500.0
2011-03-18 11:10:00,36.29,36.35,36.23,36.25,21300.0,27.8826,27.9287,27.8365,27.8519,21300.0
2011-03-18 11:15:00,36.25,36.34,36.24,36.26,12300.0,27.8519,27.921,27.8442,27.8596,12300.0
2011-03-18 11:20:00,36.24,36.28,36.22,36.25,11300.0,27.8442,27.8749,27.8288,27.8519,11300.0
2011-03-18 11:25:00,36.25,36.25,36.12,36.12,15400.0,27.8519,27.8519,27.752,27.752,15400.0
2011-03-18 11:30:00,36.11,36.29,36.11,36.28,26300.0,27.7443,27.8826,27.7443,27.8749,26300.0
2011-03-18 11:35:00,36.29,36.36,36.27,36.32,35300.0,27.8826,27.9364,27.8672,27.9057,35300.0
2011-03-18 11:40:00,36.32,36.41,36.22,36.25,35000.0,27.9057,27.9748,27.8288,27.8519,35000.0
2011-03-18 11:45:00,36.25,36.29,36.18,36.18,26900.0,27.8519,27.8826,27.7981,27.7981,26900.0
2011-03-18 11:50:00,36.19,36.4,36.19,36.4,22500.0,27.8058,27.9671,27.8058,27.9671,22500.0
2011-03-18 11:55:00,36.4,36.45,36.33,36.38,13100.0,27.9671,28.0055,27.9133,27.9518,13100.0
2011-03-18 12:00:00,36.35,36.37,36.29,36.33,15500.0,27.9287,27.9441,27.8826,27.9133,15500.0
2011-03-18 12:05:00,36.32,36.35,36.27,36.33,9500.0,27.9057,27.9287,27.8672,27.9133,9500.0
2011-03-18 12:10:00,36.33,36.37,36.29,36.34,14100.0,27.9133,27.9441,27.8826,27.921,14100.0
2011-03-18 12:15:00,36.34,36.39,36.34,36.35,7500.0,27.921,27.9594,27.921,27.9287,7500.0
2011-03-18 12:20:00,36.37,36.38,36.32,36.37,12900.0,27.9441,27.9518,27.9057,27.9441,12900.0
2011-03-18 12:25:00,36.38,36.38,36.28,36.3,10700.0,27.9518,27.9518,27.8749,27.8903,10700.0
2011-03-18 12:30:00,36.31,36.32,36.22,36.28,17500.0,27.898,27.9057,27.8288,27.8749,17500.0
2011-03-18 12:35:00,36.29,36.32,36.24,36.24,6000.0,27.8826,27.9057,27.8442,27.8442,6000.0
2011-03-18 12:40:00,36.25,36.31,36.19,36.23,11800.0,27.8519,27.898,27.8058,27.8365,11800.0
2011-03-18 12:45:00,36.22,36.27,36.19,36.25,17000.0,27.8288,27.8672,27.8058,27.8519,17000.0
2011-03-18 12:50:00,36.26,36.26,36.23,36.24,5700.0,27.8596,27.8596,27.8365,27.8442,5700.0
2011-03-18 12:55:00,36.24,36.27,36.24,36.26,15500.0,27.8442,27.8672,27.8442,27.8596,15500.0
2011-03-18 13:00:00,36.25,36.34,36.25,36.33,19300.0,27.8519,27.921,27.8519,27.9133,19300.0
2011-03-18 13:05:00,36.33,36.35,36.3,36.31,6800.0,27.9133,27.9287,27.8903,27.898,6800.0
2011-03-18 13:10:00,36.31,36.34,36.29,36.31,9000.0,27.898,27.921,27.8826,27.898,9000.0
2011-03-18 13:15:00,36.31,36.35,36.31,36.33,7700.0,27.898,27.9287,27.898,27.9133,7700.0
2011-03-18 13:20:00,36.34,36.34,36.3,36.31,9300.0,27.921,27.921,27.8903,27.898,9300.0
2011-03-18 13:25:00,36.31,36.32,36.3,36.31,9800.0,27.898,27.9057,27.8903,27.898,9800.0
2011-03-18 13:30:00,36.32,36.33,36.3,36.3,14900.0,27.9057,27.9133,27.8903,27.8903,14900.0
2011-03-18 13:35:00,36.31,36.34,36.28,36.3,212600.0,27.898,27.921,27.8749,27.8903,212600.0
2011-03-18 13:40:00,36.3,36.31,36.26,36.26,17500.0,27.8903,27.898,27.8596,27.8596,17500.0
2011-03-18 13:45:00,36.27,36.29,36.24,36.27,157100.0,27.8672,27.8826,27.8442,27.8672,157100.0
2011-03-18 13:50:00,36.28,36.31,36.27,36.31,32200.0,27.8749,27.898,27.8672,27.898,32200.0
2011-03-18 13:55:00,36.31,36.34,36.3,36.3,35200.0,27.898,27.921,27.8903,27.8903,35200.0
2011-03-18 14:00:00,36.31,36.38,36.31,36.36,31900.0,27.898,27.9518,27.898,27.9364,31900.0
2011-03-18 14:05:00,36.36,36.37,36.33,36.34,11000.0,27.9364,27.9441,27.9133,27.921,11000.0
2011-03-18 14:10:00,36.34,36.35,36.3,36.35,16600.0,27.921,27.9287,27.8903,27.9287,16600.0
2011-03-18 14:15:00,36.33,36.36,36.29,36.29,35500.0,27.9133,27.9364,27.8826,27.8826,35500.0
2011-03-18 14:20:00,36.3,36.49,36.29,36.45,86100.0,27.8903,28.0363,27.8826,28.0055,86100.0
2011-03-18 14:25:00,36.45,36.52,36.45,36.49,44600.0,28.0055,28.0593,28.0055,28.0363,44600.0
2011-03-18 14:30:00,36.49,36.52,36.46,36.48,32400.0,28.0363,28.0593,28.0132,28.0286,32400.0
2011-03-18 14:35:00,36.48,36.58,36.48,36.55,45600.0,28.0286,28.1054,28.0286,28.0824,45600.0
2011-03-18 14:40:00,36.55,36.56,36.42,36.43,33200.0,28.0824,28.0901,27.9825,27.9902,33200.0
2011-03-18 14:45:00,36.43,36.43,36.36,36.41,45900.0,27.9902,27.9902,27.9364,27.9748,45900.0
2011-03-18 14:50:00,36.42,36.45,36.38,36.38,15200.0,27.9825,28.0055,27.9518,27.9518,15200.0
2011-03-18 14:55:00,36.39,36.42,36.32,36.38,41600.0,27.9594,27.9825,27.9057,27.9518,41600.0
2011-03-18 15:00:00,36.37,36.41,36.36,36.37,16900.0,27.9441,27.9748,27.9364,27.9441,16900.0
2011-03-18 15:05:00,36.36,36.41,36.34,36.37,20300.0,27.9364,27.9748,27.921,27.9441,20300.0
2011-03-18 15:10:00,36.37,36.4,36.3,36.33,24500.0,27.9441,27.9671,27.8903,27.9133,24500.0
2011-03-18 15:15:00,36.33,36.37,36.29,36.33,23900.0,27.9133,27.9441,27.8826,27.9133,23900.0
2011-03-18 15:20:00,36.35,36.36,36.29,36.29,44400.0,27.9287,27.9364,27.8826,27.8826,44400.0
2011-03-18 15:25:00,36.3,36.3,36.26,36.29,43200.0,27.8903,27.8903,27.8596,27.8826,43200.0
2011-03-18 15:30:00,36.29,36.33,36.25,36.25,70200.0,27.8826,27.9133,27.8519,27.8519,70200.0
2011-03-18 15:35:00,36.25,36.26,36.05,36.06,104600.0,27.8519,27.8596,27.6982,27.7059,104600.0
2011-03-18 15:40:00,36.05,36.09,35.9,35.92,165700.0,27.6982,27.7289,27.583,27.5983,165700.0
2011-03-18 15:45:00,35.91,35.92,35.75,35.78,155100.0,27.5906,27.5983,27.4677,27.4908,155100.0
2011-03-18 15:50:00,35.79,35.81,35.65,35.66,272500.0,27.4984,27.5138,27.3909,27.3986,272500.0
2011-03-18 15:55:00,35.66,35.71,35.08,35.17,1435300.0,27.3986,27.437,26.9529,27.0221,1435300.0
2011-03-21 09:30:00,35.48,35.91,35.48,35.9,340800.0,27.2603,27.5906,27.2603,27.583,340800.0
2011-03-21 09:35:00,35.88,36.07,35.65,35.79,289700.0,27.5676,27.7136,27.3909,27.4984,289700.0
2011-03-21 09:40:00,35.79,35.95,35.7,35.72,176900.0,27.4984,27.6214,27.4293,27.4447,176900.0
2011-03-21 09:45:00,35.73,35.83,35.68,35.81,119700.0,27.4524,27.5292,27.4139,27.5138,119700.0
2011-03-21 09:50:00,35.82,35.95,35.81,35.95,104100.0,27.5215,27.6214,27.5138,27.6214,104100.0
2011-03-21 09:55:00,35.95,36.15,35.94,35.95,117800.0,27.6214,27.775,27.6137,27.6214,117800.0
2011-03-21 10:00:00,35.95,36.06,35.95,36.05,70200.0,27.6214,27.7059,27.6214,27.6982,70200.0
2011-03-21 10:05:00,36.05,36.05,35.91,35.92,136600.0,27.6982,27.6982,27.5906,27.5983,136600.0
2011-03-21 10:10:00,35.92,36.02,35.91,35.92,76500.0,27.5983,27.6752,27.5906,27.5983,76500.0
2011-03-21 10:15:00,35.93,36.1,35.91,36.09,89500.0,27.606,27.7366,27.5906,27.7289,89500.0
2011-03-21 10:20:00,36.1,36.19,36.09,36.16,83800.0,27.7366,27.8058,27.7289,27.7827,83800.0
2011-03-21 10:25:00,36.17,36.5,36.16,36.47,157200.0,27.7904,28.044,27.7827,28.0209,157200.0
2011-03-21 10:30:00,36.47,36.49,36.3,36.41,133500.0,28.0209,28.0363,27.8903,27.9748,133500.0
2011-03-21 10:35:00,36.4,36.44,36.34,36.34,89200.0,27.9671,27.9979,27.921,27.921,89200.0
2011-03-21 10:40:00,36.35,36.41,36.35,36.36,89100.0,27.9287,27.9748,27.9287,27.9364,89100.0
2011-03-21 10:45:00,36.37,36.42,36.32,36.4,87900.0,27.9441,27.9825,27.9057,27.9671,87900.0
2011-03-21 10:50:00,36.4,36.41,36.38,36.4,85500.0,27.9671,27.9748,27.9518,27.9671,85500.0
2011-03-21 10:55:00,36.4,36.41,36.36,36.4,70800.0,27.9671,27.9748,27.9364,27.9671,70800.0
2011-03-21 11:00:00,36.4,36.41,36.32,36.35,91100.0,27.9671,27.9748,27.9057,27.9287,91100.0
2011-03-21 11:05:00,36.35,36.36,36.24,36.25,73700.0,27.9287,27.9364,27.8442,27.8519,73700.0
2011-03-21 11:10:00,36.25,36.3,36.1,36.12,179100.0,27.8519,27.8903,27.7366,27.752,179100.0
2011-03-21 11:15:00,36.11,36.3,36.07,36.3,103600.0,27.7443,27.8903,27.7136,27.8903,103600.0
2011-03-21 11:20:00,36.3,36.36,36.22,36.27,75200.0,27.8903,27.9364,27.8288,27.8672,75200.0
2011-03-21 11:25:00,36.27,36.29,36.1,36.15,65900.0,27.8672,27.8826,27.7366,27.775,65900.0
2011-03-21 11:30:00,36.15,36.23,36.11,36.17,73500.0,27.775,27.8365,27.7443,27.7904,73500.0
2011-03-21 11:35:00,36.18,36.23,36.16,36.22,34700.0,27.7981,27.8365,27.7827,27.8288,34700.0
2011-03-21 11:40:00,36.21,36.22,36.19,36.21,108200.0,27.8211,27.8288,27.8058,27.8211,108200.0
2011-03-21 11:45:00,36.22,36.35,36.2,36.34,91300.0,27.8288,27.9287,27.8135,27.921,91300.0
2011-03-21 11:50:00,36.34,36.44,36.33,36.44,43200.0,27.921,27.9979,27.9133,27.9979,43200.0
2011-03-21 11:55:00,36.44,36.5,36.43,36.5,61500.0,27.9979,28.044,27.9902,28.044,61500.0
2011-03-21 12:00:00,36.5,36.63,36.49,36.52,98000.0,28.044,28.1438,28.0363,28.0593,98000.0
2011-03-21 12:05:00,36.52,36.61,36.5,36.57,66500.0,28.0593,28.1285,28.044,28.0977,66500.0
2011-03-21 12:10:00,36.56,36.59,36.51,36.57,26500.0,28.0901,28.1131,28.0516,28.0977,26500.0
2011-03-21 12:15:00,36.59,36.62,36.52,36.6,106800.0,28.1131,28.1362,28.0593,28.1208,106800.0
2011-03-21 12:20:00,36.6,36.72,36.58,36.72,57500.0,28.1208,28.213,28.1054,28.213,57500.0
2011-03-21 12:25:00,36.71,36.78,36.69,36.78,71100.0,28.2053,28.2591,28.1899,28.2591,71100.0
2011-03-21 12:30:00,36.77,36.78,36.67,36.69,72600.0,28.2514,28.2591,28.1746,28.1899,72600.0
2011-03-21 12:35:00,36.69,36.72,36.61,36.7,46000.0,28.1899,28.213,28.1285,28.1976,46000.0
2011-03-21 12:40:00,36.69,36.71,36.61,36.67,45700.0,28.1899,28.2053,28.1285,28.1746,45700.0
2011-03-21 12:45:00,36.67,36.67,36.6,36.66,52100.0,28.1746,28.1746,28.1208,28.1669,52100.0
2011-03-21 12:50:00,36.66,36.68,36.63,36.66,45000.0,28.1669,28.1823,28.1438,28.1669,45000.0
2011-03-21 12:55:00,36.67,36.68,36.63,36.66,30900.0,28.1746,28.1823,28.1438,28.1669,30900.0
2011-03-21 13:00:00,36.66,36.68,36.65,36.68,21500.0,28.1669,28.1823,28.1592,28.1823,21500.0
2011-03-21 13:05:00,36.68,36.78,36.68,36.74,48000.0,28.1823,28.2591,28.1823,28.2284,48000.0
2011-03-21 13:10:00,36.74,36.79,36.74,36.75,35800.0,28.2284,28.2668,28.2284,28.236,35800.0
2011-03-21 13:15:00,36.75,36.78,36.71,36.76,47500.0,28.236,28.2591,28.2053,28.2437,47500.0
2011-03-21 13:20:00,36.77,36.85,36.73,36.84,62200.0,28.2514,28.3129,28.2207,28.3052,62200.0
2011-03-21 13:25:00,36.85,36.9,36.83,36.87,81000.0,28.3129,28.3513,28.2975,28.3282,81000.0
2011-03-21 13:30:00,36.86,36.86,36.79,36.85,39900.0,28.3206,28.3206,28.2668,28.3129,39900.0
2011-03-21 13:35:00,36.86,37.0,36.86,37.0,145200.0,28.3206,28.4281,28.3206,28.4281,145200.0
2011-03-21 13:40:00,36.99,37.0,36.95,36.99,51400.0,28.4204,28.4281,28.3897,28.4204,51400.0
2011-03-21 13:45:00,36.99,37.0,36.97,36.98,39900.0,28.4204,28.4281,28.4051,28.4128,39900.0
2011-03-21 13:50:00,36.98,36.99,36.97,36.98,32100.0,28.4128,28.4204,28.4051,28.4128,32100.0
2011-03-21 13:55:00,36.98,37.07,36.98,37.05,85300.0,28.4128,28.4819,28.4128,28.4665,85300.0
2011-03-21 14:00:00,37.06,37.1,37.0,37.01,42700.0,28.4742,28.505,28.4281,28.4358,42700.0
2011-03-21 14:05:00,37.01,37.08,37.01,37.06,26400.0,28.4358,28.4896,28.4358,28.4742,26400.0
2011-03-21 14:10:00,37.06,37.07,36.91,36.95,71800.0,28.4742,28.4819,28.359,28.3897,71800.0
2011-03-21 14:15:00,36.95,36.96,36.82,36.95,59400.0,28.3897,28.3974,28.2898,28.3897,59400.0
2011-03-21 14:20:00,36.95,37.06,36.94,36.97,62500.0,28.3897,28.4742,28.382,28.4051,62500.0
2011-03-21 14:25:00,36.98,37.07,36.98,37.06,32400.0,28.4128,28.4819,28.4128,28.4742,32400.0
2011-03-21 14:30:00,37.06,37.17,37.06,37.17,84000.0,28.4742,28.5587,28.4742,28.5587,84000.0
2011-03-21 14:35:00,37.17,37.18,37.06,37.11,40700.0,28.5587,28.5664,28.4742,28.5126,40700.0
2011-03-21 14:40:00,37.12,37.12,37.01,37.07,48300.0,28.5203,28.5203,28.4358,28.4819,48300.0
2011-03-21 14:45:00,37.06,37.09,36.99,37.03,69700.0,28.4742,28.4973,28.4204,28.4512,69700.0
2011-03-21 14:50:00,37.04,37.04,36.84,36.91,91000.0,28.4589,28.4589,28.3052,28.359,91000.0
2011-03-21 14:55:00,36.91,36.95,36.84,36.9,41200.0,28.359,28.3897,28.3052,28.3513,41200.0
2011-03-21 15:00:00,36.9,36.95,36.88,36.94,34400.0,28.3513,28.3897,28.3359,28.382,34400.0
2011-03-21 15:05:00,36.94,37.06,36.94,37.04,67600.0,28.382,28.4742,28.382,28.4589,67600.0
2011-03-21 15:10:00,37.05,37.06,37.01,37.03,45100.0,28.4665,28.4742,28.4358,28.4512,45100.0
2011-03-21 15:15:00,37.02,37.06,37.02,37.06,35000.0,28.4435,28.4742,28.4435,28.4742,35000.0
2011-03-21 15:20:00,37.06,37.06,36.92,36.94,78100.0,28.4742,28.4742,28.3667,28.382,78100.0
2011-03-21 15:25:00,36.95,36.96,36.78,36.93,94200.0,28.3897,28.3974,28.2591,28.3743,94200.0
2011-03-21 15:30:00,36.93,36.95,36.86,36.95,45900.0,28.3743,28.3897,28.3206,28.3897,45900.0
2011-03-21 15:35:00,36.95,36.96,36.92,36.95,54300.0,28.3897,28.3974,28.3667,28.3897,54300.0
2011-03-21 15:40:00,36.95,36.95,36.87,36.93,84200.0,28.3897,28.3897,28.3282,28.3743,84200.0
2011-03-21 15:45:00,36.93,36.97,36.9,36.92,128900.0,28.3743,28.4051,28.3513,28.3667,128900.0
2011-03-21 15:50:00,36.93,36.96,36.92,36.93,118600.0,28.3743,28.3974,28.3667,28.3743,118600.0
2011-03-21 15:55:00,36.93,37.04,36.92,37.02,254300.0,28.3743,28.4589,28.3667,28.4435,254300.0
2011-03-22 09:30:00,37.02,37.39,36.9,37.36,162200.0,28.4435,28.7278,28.3513,28.7047,162200.0
2011-03-22 09:35:00,37.37,37.37,37.14,37.16,90300.0,28.7124,28.7124,28.5357,28.5511,90300.0
2011-03-22 09:40:00,37.15,37.22,36.74,36.76,152100.0,28.5434,28.5972,28.2284,28.2437,152100.0
2011-03-22 09:45:00,36.76,36.76,36.52,36.68,148400.0,28.2437,28.2437,28.0593,28.1823,148400.0
2011-03-22 09:50:00,36.68,36.85,36.57,36.69,139600.0,28.1823,28.3129,28.0977,28.1899,139600.0
2011-03-22 09:55:00,36.68,36.73,36.58,36.64,75100.0,28.1823,28.2207,28.1054,28.1515,75100.0
2011-03-22 10:00:00,36.67,36.96,36.65,36.83,118000.0,28.1746,28.3974,28.1592,28.2975,118000.0
2011-03-22 10:05:00,36.84,36.94,36.83,36.91,74000.0,28.3052,28.382,28.2975,28.359,74000.0
2011-03-22 10:10:00,36.91,37.07,36.91,37.0,145300.0,28.359,28.4819,28.359,28.4281,145300.0
2011-03-22 10:15:00,36.99,36.99,36.63,36.87,105700.0,28.4204,28.4204,28.1438,28.3282,105700.0
2011-03-22 10:20:00,36.87,36.97,36.78,36.86,65300.0,28.3282,28.4051,28.2591,28.3206,65300.0
2011-03-22 10:25:00,36.86,37.03,36.86,36.99,55200.0,28.3206,28.4512,28.3206,28.4204,55200.0
2011-03-22 10:30:00,36.98,37.04,36.92,36.99,62600.0,28.4128,28.4589,28.3667,28.4204,62600.0
2011-03-22 10:35:00,36.98,37.01,36.94,36.95,48400.0,28.4128,28.4358,28.382,28.3897,48400.0
2011-03-22 10:40:00,36.94,36.97,36.87,36.94,67400.0,28.382,28.4051,28.3282,28.382,67400.0
2011-03-22 10:45:00,36.94,37.04,36.92,37.0,110200.0,28.382,28.4589,28.3667,28.4281,110200.0
2011-03-22 10:50:00,37.0,37.04,36.95,37.0,62100.0,28.4281,28.4589,28.3897,28.4281,62100.0
2011-03-22 10:55:00,37.0,37.03,36.97,36.98,40900.0,28.4281,28.4512,28.4051,28.4128,40900.0
2011-03-22 11:00:00,36.97,37.13,36.97,37.13,84600.0,28.4051,28.528,28.4051,28.528,84600.0
2011-03-22 11:05:00,37.14,37.2,37.06,37.15,77700.0,28.5357,28.5818,28.4742,28.5434,77700.0
2011-03-22 11:10:00,37.15,37.15,36.98,37.02,45400.0,28.5434,28.5434,28.4128,28.4435,45400.0
2011-03-22 11:15:00,37.02,37.1,37.01,37.07,33300.0,28.4435,28.505,28.4358,28.4819,33300.0
2011-03-22 11:20:00,37.08,37.22,37.03,37.2,46300.0,28.4896,28.5972,28.4512,28.5818,46300.0
2011-03-22 11:25:00,37.2,37.2,37.07,37.15,34900.0,28.5818,28.5818,28.4819,28.5434,34900.0
2011-03-22 11:30:00,37.15,37.16,36.92,37.04,75600.0,28.5434,28.5511,28.3667,28.4589,75600.0
2011-03-22 11:35:00,37.04,37.05,36.95,36.97,46600.0,28.4589,28.4665,28.3897,28.4051,46600.0
2011-03-22 11:40:00,36.96,36.96,36.88,36.95,46900.0,28.3974,28.3974,28.3359,28.3897,46900.0
2011-03-22 11:45:00,36.95,37.01,36.92,36.96,33500.0,28.3897,28.4358,28.3667,28.3974,33500.0
2011-03-22 11:50:00,36.97,37.06,36.97,37.06,26900.0,28.4051,28.4742,28.4051,28.4742,26900.0
2011-03-22 11:55:00,37.05,37.07,36.94,36.95,33000.0,28.4665,28.4819,28.382,28.3897,33000.0
2011-03-22 12:00:00,36.95,37.03,36.94,36.95,27400.0,28.3897,28.4512,28.382,28.3897,27400.0
2011-03-22 12:05:00,36.94,36.98,36.89,36.98,30600.0,28.382,28.4128,28.3436,28.4128,30600.0
2011-03-22 12:10:00,36.98,37.02,36.97,36.99,30100.0,28.4128,28.4435,28.4051,28.4204,30100.0
2011-03-22 12:15:00,37.0,37.05,36.96,37.05,36900.0,28.4281,28.4665,28.3974,28.4665,36900.0
2011-03-22 12:20:00,37.05,37.05,37.02,37.03,17400.0,28.4665,28.4665,28.4435,28.4512,17400.0
2011-03-22 12:25:00,37.04,37.05,36.99,37.0,24700.0,28.4589,28.4665,28.4204,28.4281,24700.0
2011-03-22 12:30:00,37.0,37.07,37.0,37.01,22600.0,28.4281,28.4819,28.4281,28.4358,22600.0
2011-03-22 12:35:00,37.01,37.07,37.01,37.05,20200.0,28.4358,28.4819,28.4358,28.4665,20200.0
2011-03-22 12:40:00,37.07,37.07,36.81,36.85,41700.0,28.4819,28.4819,28.2821,28.3129,41700.0
2011-03-22 12:45:00,36.85,36.89,36.84,36.87,23000.0,28.3129,28.3436,28.3052,28.3282,23000.0
2011-03-22 12:50:00,36.84,36.94,36.83,36.93,24800.0,28.3052,28.382,28.2975,28.3743,24800.0
2011-03-22 12:55:00,36.94,36.99,36.93,36.93,21800.0,28.382,28.4204,28.3743,28.3743,21800.0
2011-03-22 13:00:00,36.93,36.94,36.85,36.89,16200.0,28.3743,28.382,28.3129,28.3436,16200.0
2011-03-22 13:05:00,36.89,36.91,36.86,36.86,21500.0,28.3436,28.359,28.3206,28.3206,21500.0
2011-03-22 13:10:00,36.86,36.9,36.85,36.9,25900.0,28.3206,28.3513,28.3129,28.3513,25900.0
2011-03-22 13:15:00,36.9,36.9,36.83,36.85,27700.0,28.3513,28.3513,28.2975,28.3129,27700.0
2011-03-22 13:20:00,36.85,36.85,36.79,36.83,34800.0,28.3129,28.3129,28.2668,28.2975,34800.0
2011-03-22 13:25:00,36.83,36.85,36.75,36.75,34200.0,28.2975,28.3129,28.236,28.236,34200.0
2011-03-22 13:30:00,36.76,36.85,36.75,36.83,54200.0,28.2437,28.3129,28.236,28.2975,54200.0
2011-03-22 13:35:00,36.84,36.84,36.72,36.73,39100.0,28.3052,28.3052,28.213,28.2207,39100.0
2011-03-22 13:40:00,36.73,36.76,36.73,36.75,19600.0,28.2207,28.2437,28.2207,28.236,19600.0
2011-03-22 13:45:00,36.75,36.8,36.74,36.8,40000.0,28.236,28.2745,28.2284,28.2745,40000.0
2011-03-22 13:50:00,36.79,36.82,36.79,36.82,22000.0,28.2668,28.2898,28.2668,28.2898,22000.0
2011-03-22 13:55:00,36.81,36.88,36.81,36.82,31500.0,28.2821,28.3359,28.2821,28.2898,31500.0
2011-03-22 14:00:00,36.82,36.85,36.81,36.84,22600.0,28.2898,28.3129,28.2821,28.3052,22600.0
2011-03-22 14:05:00,36.83,36.83,36.71,36.72,37800.0,28.2975,28.2975,28.2053,28.213,37800.0
2011-03-22 14:10:00,36.71,36.73,36.66,36.67,30900.0,28.2053,28.2207,28.1669,28.1746,30900.0
2011-03-22 14:15:00,36.68,36.75,36.65,36.7,26700.0,28.1823,28.236,28.1592,28.1976,26700.0
2011-03-22 14:20:00,36.7,36.7,36.63,36.7,66100.0,28.1976,28.1976,28.1438,28.1976,66100.0
2011-03-22 14:25:00,36.69,36.79,36.68,36.78,23500.0,28.1899,28.2668,28.1823,28.2591,23500.0
2011-03-22 14:30:00,36.79,36.82,36.78,36.81,41600.0,28.2668,28.2898,28.2591,28.2821,41600.0
2011-03-22 14:35:00,36.8,36.84,36.76,36.76,26400.0,28.2745,28.3052,28.2437,28.2437,26400.0
2011-03-22 14:40:00,36.77,36.82,36.75,36.79,21200.0,28.2514,28.2898,28.236,28.2668,21200.0
2011-03-22 14:45:00,36.8,36.81,36.75,36.79,21600.0,28.2745,28.2821,28.236,28.2668,21600.0
2011-03-22 14:50:00,36.79,36.82,36.78,36.82,66100.0,28.2668,28.2898,28.2591,28.2898,66100.0
2011-03-22 14:55:00,36.83,36.9,36.82,36.9,41300.0,28.2975,28.3513,28.2898,28.3513,41300.0
2011-03-22 15:00:00,36.9,36.91,36.83,36.83,32600.0,28.3513,28.359,28.2975,28.2975,32600.0
2011-03-22 15:05:00,36.83,36.9,36.83,36.9,19000.0,28.2975,28.3513,28.2975,28.3513,19000.0
2011-03-22 15:10:00,36.89,36.95,36.89,36.91,49700.0,28.3436,28.3897,28.3436,28.359,49700.0
2011-03-22 15:15:00,36.91,36.95,36.91,36.95,42400.0,28.359,28.3897,28.359,28.3897,42400.0
2011-03-22 15:20:00,36.95,36.95,36.9,36.91,25700.0,28.3897,28.3897,28.3513,28.359,25700.0
2011-03-22 15:25:00,36.9,36.94,36.9,36.91,33800.0,28.3513,28.382,28.3513,28.359,33800.0
2011-03-22 15:30:00,36.9,36.95,36.9,36.92,43900.0,28.3513,28.3897,28.3513,28.3667,43900.0
2011-03-22 15:35:00,36.92,36.97,36.9,36.96,76500.0,28.3667,28.4051,28.3513,28.3974,76500.0
2011-03-22 15:40:00,36.96,37.05,36.96,37.04,71400.0,28.3974,28.4665,28.3974,28.4589,71400.0
2011-03-22 15:45:00,37.05,37.07,37.0,37.0,93800.0,28.4665,28.4819,28.4281,28.4281,93800.0
2011-03-22 15:50:00,37.0,37.04,36.99,37.01,78100.0,28.4281,28.4589,28.4204,28.4358,78100.0
2011-03-22 15:55:00,37.01,37.02,36.92,36.94,241600.0,28.4358,28.4435,28.3667,28.382,241600.0
2011-03-23 09:30:00,36.92,36.92,36.66,36.81,68200.0,28.3667,28.3667,28.1669,28.2821,68200.0
2011-03-23 09:35:00,36.79,36.85,36.72,36.76,41000.0,28.2668,28.3129,28.213,28.2437,41000.0
2011-03-23 09:40:00,36.76,36.76,36.58,36.65,53500.0,28.2437,28.2437,28.1054,28.1592,53500.0
2011-03-23 09:45:00,36.64,36.79,36.61,36.7,32800.0,28.1515,28.2668,28.1285,28.1976,32800.0
2011-03-23 09:50:00,36.7,36.71,36.52,36.56,83200.0,28.1976,28.2053,28.0593,28.0901,83200.0
2011-03-23 09:55:00,36.54,36.65,36.54,36.58,34800.0,28.0747,28.1592,28.0747,28.1054,34800.0
2011-03-23 10:00:00,36.56,36.56,36.43,36.51,64100.0,28.0901,28.0901,27.9902,28.0516,64100.0
2011-03-23 10:05:00,36.5,36.51,36.22,36.24,67000.0,28.044,28.0516,27.8288,27.8442,67000.0
2011-03-23 10:10:00,36.25,36.56,36.14,36.47,86800.0,27.8519,28.0901,27.7674,28.0209,86800.0
2011-03-23 10:15:00,36.47,36.52,36.29,36.35,36100.0,28.0209,28.0593,27.8826,27.9287,36100.0
2011-03-23 10:20:00,36.35,36.5,36.34,36.47,29400.0,27.9287,28.044,27.921,28.0209,29400.0
2011-03-23 10:25:00,36.47,36.5,36.35,36.5,32600.0,28.0209,28.044,27.9287,28.044,32600.0
2011-03-23 10:30:00,36.47,36.5,36.42,36.47,25900.0,28.0209,28.044,27.9825,28.0209,25900.0
2011-03-23 10:35:00,36.46,36.47,36.36,36.41,22900.0,28.0132,28.0209,27.9364,27.9748,22900.0
2011-03-23 10:40:00,36.42,36.43,36.3,36.37,37100.0,27.9825,27.9902,27.8903,27.9441,37100.0
2011-03-23 10:45:00,36.38,36.38,36.25,36.36,36200.0,27.9518,27.9518,27.8519,27.9364,36200.0
2011-03-23 10:50:00,36.36,36.5,36.35,36.48,23000.0,27.9364,28.044,27.9287,28.0286,23000.0
2011-03-23 10:55:00,36.48,36.5,36.42,36.48,29500.0,28.0286,28.044,27.9825,28.0286,29500.0
2011-03-23 11:00:00,36.48,36.49,36.4,36.48,15000.0,28.0286,28.0363,27.9671,28.0286,15000.0
2011-03-23 11:05:00,36.48,36.55,36.47,36.51,34500.0,28.0286,28.0824,28.0209,28.0516,34500.0
2011-03-23 11:10:00,36.5,36.59,36.48,36.49,36700.0,28.044,28.1131,28.0286,28.0363,36700.0
2011-03-23 11:15:00,36.5,36.56,36.46,36.49,25500.0,28.044,28.0901,28.0132,28.0363,25500.0
2011-03-23 11:20:00,36.5,36.51,36.48,36.5,9500.0,28.044,28.0516,28.0286,28.044,9500.0
2011-03-23 11:25:00,36.51,36.52,36.45,36.49,29100.0,28.0516,28.0593,28.0055,28.0363,29100.0
2011-03-23 11:30:00,36.5,36.53,36.34,36.36,40700.0,28.044,28.067,27.921,27.9364,40700.0
2011-03-23 11:35:00,36.37,36.43,36.3,36.43,28300.0,27.9441,27.9902,27.8903,27.9902,28300.0
2011-03-23 11:40:00,36.41,36.45,36.36,36.45,16000.0,27.9748,28.0055,27.9364,28.0055,16000.0
2011-03-23 11:45:00,36.45,36.51,36.4,36.43,22300.0,28.0055,28.0516,27.9671,27.9902,22300.0
2011-03-23 11:50:00,36.41,36.43,36.37,36.39,14900.0,27.9748,27.9902,27.9441,27.9594,14900.0
2011-03-23 11:55:00,36.39,36.4,36.34,36.34,10200.0,27.9594,27.9671,27.921,27.921,10200.0
2011-03-23 12:00:00,36.32,36.35,36.3,36.33,12000.0,27.9057,27.9287,27.8903,27.9133,12000.0
2011-03-23 12:05:00,36.33,36.38,36.29,36.33,36400.0,27.9133,27.9518,27.8826,27.9133,36400.0
2011-03-23 12:10:00,36.35,36.49,36.35,36.45,21000.0,27.9287,28.0363,27.9287,28.0055,21000.0
2011-03-23 12:15:00,36.47,36.48,36.42,36.42,13500.0,28.0209,28.0286,27.9825,27.9825,13500.0
2011-03-23 12:20:00,36.44,36.52,36.43,36.51,40800.0,27.9979,28.0593,27.9902,28.0516,40800.0
2011-03-23 12:25:00,36.52,36.7,36.51,36.65,72000.0,28.0593,28.1976,28.0516,28.1592,72000.0
2011-03-23 12:30:00,36.66,36.71,36.61,36.62,23100.0,28.1669,28.2053,28.1285,28.1362,23100.0
2011-03-23 12:35:00,36.62,36.62,36.51,36.53,29400.0,28.1362,28.1362,28.0516,28.067,29400.0
2011-03-23 12:40:00,36.52,36.58,36.48,36.49,22600.0,28.0593,28.1054,28.0286,28.0363,22600.0
2011-03-23 12:45:00,36.48,36.54,36.45,36.45,27300.0,28.0286,28.0747,28.0055,28.0055,27300.0
2011-03-23 12:50:00,36.46,36.48,36.43,36.43,14700.0,28.0132,28.0286,27.9902,27.9902,14700.0
2011-03-23 12:55:00,36.44,36.52,36.44,36.5,14400.0,27.9979,28.0593,27.9979,28.044,14400.0
2011-03-23 13:00:00,36.5,36.51,36.46,36.47,8300.0,28.044,28.0516,28.0132,28.0209,8300.0
2011-03-23 13:05:00,36.44,36.47,36.44,36.45,8100.0,27.9979,28.0209,27.9979,28.0055,8100.0
2011-03-23 13:10:00,36.44,36.48,36.43,36.47,15900.0,27.9979,28.0286,27.9902,28.0209,15900.0
2011-03-23 13:15:00,36.46,36.52,36.46,36.47,19300.0,28.0132,28.0593,28.0132,28.0209,19300.0
2011-03-23 13:20:00,36.46,36.5,36.42,36.49,12600.0,28.0132,28.044,27.9825,28.0363,12600.0
2011-03-23 13:25:00,36.49,36.51,36.45,36.48,17700.0,28.0363,28.0516,28.0055,28.0286,17700.0
2011-03-23 13:30:00,36.49,36.54,36.49,36.51,35800.0,28.0363,28.0747,28.0363,28.0516,35800.0
2011-03-23 13:35:00,36.52,36.52,36.47,36.48,13600.0,28.0593,28.0593,28.0209,28.0286,13600.0
2011-03-23 13:40:00,36.47,36.5,36.45,36.48,8700.0,28.0209,28.044,28.0055,28.0286,8700.0
2011-03-23 13:45:00,36.48,36.5,36.45,36.5,13800.0,28.0286,28.044,28.0055,28.044,13800.0
2011-03-23 13:50:00,36.51,36.59,36.5,36.52,30300.0,28.0516,28.1131,28.044,28.0593,30300.0
2011-03-23 13:55:00,36.5,36.52,36.47,36.48,16800.0,28.044,28.0593,28.0209,28.0286,16800.0
2011-03-23 14:00:00,36.48,36.5,36.42,36.45,15200.0,28.0286,28.044,27.9825,28.0055,15200.0
2011-03-23 14:05:00,36.44,36.55,36.44,36.54,48800.0,27.9979,28.0824,27.9979,28.0747,48800.0
2011-03-23 14:10:00,36.54,36.56,36.49,36.5,38000.0,28.0747,28.0901,28.0363,28.044,38000.0
2011-03-23 14:15:00,36.51,36.58,36.51,36.52,19800.0,28.0516,28.1054,28.0516,28.0593,19800.0
2011-03-23 14:20:00,36.53,36.53,36.49,36.49,8700.0,28.067,28.067,28.0363,28.0363,8700.0
2011-03-23 14:25:00,36.5,36.53,36.5,36.51,15000.0,28.044,28.067,28.044,28.0516,15000.0
2011-03-23 14:30:00,36.51,36.53,36.44,36.46,17600.0,28.0516,28.067,27.9979,28.0132,17600.0
2011-03-23 14:35:00,36.46,36.49,36.43,36.49,14700.0,28.0132,28.0363,27.9902,28.0363,14700.0
2011-03-23 14:40:00,36.49,36.55,36.49,36.55,10000.0,28.0363,28.0824,28.0363,28.0824,10000.0
2011-03-23 14:45:00,36.55,36.58,36.51,36.54,82500.0,28.0824,28.1054,28.0516,28.0747,82500.0
2011-03-23 14:50:00,36.54,36.62,36.52,36.6,95200.0,28.0747,28.1362,28.0593,28.1208,95200.0
2011-03-23 14:55:00,36.6,36.63,36.52,36.52,117100.0,28.1208,28.1438,28.0593,28.0593,117100.0
2011-03-23 15:00:00,36.53,36.57,36.46,36.5,27700.0,28.067,28.0977,28.0132,28.044,27700.0
2011-03-23 15:05:00,36.5,36.51,36.48,36.51,9000.0,28.044,28.0516,28.0286,28.0516,9000.0
2011-03-23 15:10:00,36.51,36.56,36.5,36.55,18300.0,28.0516,28.0901,28.044,28.0824,18300.0
2011-03-23 15:15:00,36.57,36.58,36.49,36.5,24100.0,28.0977,28.1054,28.0363,28.044,24100.0
2011-03-23 15:20:00,36.5,36.53,36.48,36.5,16600.0,28.044,28.067,28.0286,28.044,16600.0
2011-03-23 15:25:00,36.51,36.55,36.48,36.53,35300.0,28.0516,28.0824,28.0286,28.067,35300.0
2011-03-23 15:30:00,36.53,36.53,36.48,36.5,32900.0,28.067,28.067,28.0286,28.044,32900.0
2011-03-23 15:35:00,36.49,36.51,36.47,36.5,40500.0,28.0363,28.0516,28.0209,28.044,40500.0
2011-03-23 15:40:00,36.5,36.5,36.47,36.5,38000.0,28.044,28.044,28.0209,28.044,38000.0
2011-03-23 15:45:00,36.5,36.54,36.45,36.47,90500.0,28.044,28.0747,28.0055,28.0209,90500.0
2011-03-23 15:50:00,36.46,36.53,36.46,36.51,60500.0,28.0132,28.067,28.0132,28.0516,60500.0
2011-03-23 15:55:00,36.52,36.55,36.51,36.54,148700.0,28.0593,28.0824,28.0516,28.0747,148700.0
2011-03-24 09:30:00,36.69,36.8,36.63,36.66,67800.0,28.1899,28.2745,28.1438,28.1669,67800.0
2011-03-24 09:35:00,36.66,36.75,36.62,36.72,38900.0,28.1669,28.236,28.1362,28.213,38900.0
2011-03-24 09:40:00,36.72,36.79,36.54,36.58,47600.0,28.213,28.2668,28.0747,28.1054,47600.0
2011-03-24 09:45:00,36.56,36.67,36.54,36.61,19900.0,28.0901,28.1746,28.0747,28.1285,19900.0
2011-03-24 09:50:00,36.6,36.66,36.57,36.59,16700.0,28.1208,28.1669,28.0977,28.1131,16700.0
2011-03-24 09:55:00,36.57,36.57,36.35,36.36,50400.0,28.0977,28.0977,27.9287,27.9364,50400.0
2011-03-24 10:00:00,36.35,36.41,36.34,36.36,15500.0,27.9287,27.9748,27.921,27.9364,15500.0
2011-03-24 10:05:00,36.38,36.44,36.35,36.35,34100.0,27.9518,27.9979,27.9287,27.9287,34100.0
2011-03-24 10:10:00,36.36,36.45,36.35,36.41,34100.0,27.9364,28.0055,27.9287,27.9748,34100.0
2011-03-24 10:15:00,36.41,36.44,36.37,36.44,14600.0,27.9748,27.9979,27.9441,27.9979,14600.0
2011-03-24 10:20:00,36.44,36.45,36.38,36.43,11500.0,27.9979,28.0055,27.9518,27.9902,11500.0
2011-03-24 10:25:00,36.43,36.43,36.37,36.39,10300.0,27.9902,27.9902,27.9441,27.9594,10300.0
2011-03-24 10:30:00,36.38,36.44,36.37,36.39,15700.0,27.9518,27.9979,27.9441,27.9594,15700.0
2011-03-24 10:35:00,36.39,36.43,36.39,36.4,5100.0,27.9594,27.9902,27.9594,27.9671,5100.0
2011-03-24 10:40:00,36.39,36.4,36.38,36.4,6100.0,27.9594,27.9671,27.9518,27.9671,6100.0
2011-03-24 10:45:00,36.4,36.41,36.37,36.37,15400.0,27.9671,27.9748,27.9441,27.9441,15400.0
2011-03-24 10:50:00,36.38,36.4,36.35,36.39,16800.0,27.9518,27.9671,27.9287,27.9594,16800.0
2011-03-24 10:55:00,36.39,36.54,36.39,36.51,47100.0,27.9594,28.0747,27.9594,28.0516,47100.0
2011-03-24 11:00:00,36.49,36.54,36.44,36.46,58000.0,28.0363,28.0747,27.9979,28.0132,58000.0
2011-03-24 11:05:00,36.46,36.56,36.44,36.47,42900.0,28.0132,28.0901,27.9979,28.0209,42900.0
2011-03-24 11:10:00,36.47,36.63,36.47,36.62,51000.0,28.0209,28.1438,28.0209,28.1362,51000.0
2011-03-24 11:15:00,36.61,36.68,36.56,36.68,28000.0,28.1285,28.1823,28.0901,28.1823,28000.0
2011-03-24 11:20:00,36.66,36.66,36.6,36.62,17800.0,28.1669,28.1669,28.1208,28.1362,17800.0
2011-03-24 11:25:00,36.61,36.64,36.58,36.6,12600.0,28.1285,28.1515,28.1054,28.1208,12600.0
2011-03-24 11:30:00,36.61,36.64,36.56,36.57,32600.0,28.1285,28.1515,28.0901,28.0977,32600.0
2011-03-24 11:35:00,36.56,36.6,36.54,36.59,18700.0,28.0901,28.1208,28.0747,28.1131,18700.0
2011-03-24 11:40:00,36.59,36.6,36.49,36.54,85600.0,28.1131,28.1208,28.0363,28.0747,85600.0
2011-03-24 11:45:00,36.53,36.56,36.47,36.47,52000.0,28.067,28.0901,28.0209,28.0209,52000.0
2011-03-24 11:50:00,36.47,36.55,36.47,36.5,14800.0,28.0209,28.0824,28.0209,28.044,14800.0
2011-03-24 11:55:00,36.51,36.57,36.5,36.51,7200.0,28.0516,28.0977,28.044,28.0516,7200.0
2011-03-24 12:00:00,36.51,36.58,36.49,36.55,74400.0,28.0516,28.1054,28.0363,28.0824,74400.0
2011-03-24 12:05:00,36.55,36.66,36.53,36.61,64600.0,28.0824,28.1669,28.067,28.1285,64600.0
2011-03-24 12:10:00,36.63,36.7,36.62,36.65,68500.0,28.1438,28.1976,28.1362,28.1592,68500.0
2011-03-24 12:15:00,36.65,36.67,36.55,36.55,29500.0,28.1592,28.1746,28.0824,28.0824,29500.0
2011-03-24 12:20:00,36.55,36.59,36.5,36.54,28300.0,28.0824,28.1131,28.044,28.0747,28300.0
2011-03-24 12:25:00,36.54,36.55,36.42,36.48,77500.0,28.0747,28.0824,27.9825,28.0286,77500.0
2011-03-24 12:30:00,36.48,36.48,36.37,36.4,34200.0,28.0286,28.0286,27.9441,27.9671,34200.0
2011-03-24 12:35:00,36.43,36.45,36.36,36.4,18700.0,27.9902,28.0055,27.9364,27.9671,18700.0
2011-03-24 12:40:00,36.39,36.41,36.38,36.41,7700.0,27.9594,27.9748,27.9518,27.9748,7700.0
2011-03-24 12:45:00,36.4,36.43,36.4,36.43,11600.0,27.9671,27.9902,27.9671,27.9902,11600.0
2011-03-24 12:50:00,36.42,36.47,36.38,36.41,18700.0,27.9825,28.0209,27.9518,27.9748,18700.0
2011-03-24 12:55:00,36.41,36.44,36.4,36.43,14700.0,27.9748,27.9979,27.9671,27.9902,14700.0
2011-03-24 13:00:00,36.41,36.43,36.4,36.42,7000.0,27.9748,27.9902,27.9671,27.9825,7000.0
2011-03-24 13:05:00,36.42,36.45,36.41,36.43,10600.0,27.9825,28.0055,27.9748,27.9902,10600.0
2011-03-24 13:10:00,36.43,36.46,36.42,36.45,12400.0,27.9902,28.0132,27.9825,28.0055,12400.0
2011-03-24 13:15:00,36.45,36.5,36.43,36.47,13900.0,28.0055,28.044,27.9902,28.0209,13900.0
2011-03-24 13:20:00,36.47,36.48,36.42,36.46,8900.0,28.0209,28.0286,27.9825,28.0132,8900.0
2011-03-24 13:25:00,36.47,36.48,36.41,36.46,24700.0,28.0209,28.0286,27.9748,28.0132,24700.0
2011-03-24 13:30:00,36.46,36.52,36.46,36.5,19800.0,28.0132,28.0593,28.0132,28.044,19800.0
2011-03-24 13:35:00,36.49,36.5,36.46,36.47,9700.0,28.0363,28.044,28.0132,28.0209,9700.0
2011-03-24 13:40:00,36.46,36.47,36.42,36.43,5200.0,28.0132,28.0209,27.9825,27.9902,5200.0
2011-03-24 13:45:00,36.44,36.45,36.4,36.42,35300.0,27.9979,28.0055,27.9671,27.9825,35300.0
2011-03-24 13:50:00,36.42,36.43,36.4,36.43,17100.0,27.9825,27.9902,27.9671,27.9902,17100.0
2011-03-24 13:55:00,36.44,36.45,36.4,36.42,24700.0,27.9979,28.0055,27.9671,27.9825,24700.0
2011-03-24 14:00:00,36.42,36.47,36.42,36.47,18700.0,27.9825,28.0209,27.9825,28.0209,18700.0
2011-03-24 14:05:00,36.46,36.51,36.45,36.48,46100.0,28.0132,28.0516,28.0055,28.0286,46100.0
2011-03-24 14:10:00,36.48,36.51,36.47,36.5,16000.0,28.0286,28.0516,28.0209,28.044,16000.0
2011-03-24 14:15:00,36.49,36.52,36.44,36.44,42500.0,28.0363,28.0593,27.9979,27.9979,42500.0
2011-03-24 14:20:00,36.44,36.49,36.44,36.49,23700.0,27.9979,28.0363,27.9979,28.0363,23700.0
2011-03-24 14:25:00,36.5,36.5,36.48,36.48,6500.0,28.044,28.044,28.0286,28.0286,6500.0
2011-03-24 14:30:00,36.49,36.49,36.45,36.45,11300.0,28.0363,28.0363,28.0055,28.0055,11300.0
2011-03-24 14:35:00,36.45,36.47,36.41,36.42,46800.0,28.0055,28.0209,27.9748,27.9825,46800.0
2011-03-24 14:40:00,36.42,36.45,36.42,36.43,18000.0,27.9825,28.0055,27.9825,27.9902,18000.0
2011-03-24 14:45:00,36.43,36.45,36.42,36.43,23200.0,27.9902,28.0055,27.9825,27.9902,23200.0
2011-03-24 14:50:00,36.43,36.43,36.4,36.4,55300.0,27.9902,27.9902,27.9671,27.9671,55300.0
2011-03-24 14:55:00,36.41,36.41,36.38,36.39,39000.0,27.9748,27.9748,27.9518,27.9594,39000.0
2011-03-24 15:00:00,36.38,36.4,36.36,36.39,40100.0,27.9518,27.9671,27.9364,27.9594,40100.0
2011-03-24 15:05:00,36.39,36.39,36.35,36.37,25900.0,27.9594,27.9594,27.9287,27.9441,25900.0
2011-03-24 15:10:00,36.37,36.37,36.3,36.33,75700.0,27.9441,27.9441,27.8903,27.9133,75700.0
2011-03-24 15:15:00,36.34,36.39,36.33,36.35,51000.0,27.921,27.9594,27.9133,27.9287,51000.0
2011-03-24 15:20:00,36.35,36.4,36.33,36.38,43300.0,27.9287,27.9671,27.9133,27.9518,43300.0
2011-03-24 15:25:00,36.38,36.39,36.34,36.38,38700.0,27.9518,27.9594,27.921,27.9518,38700.0
2011-03-24 15:30:00,36.38,36.38,36.35,36.38,38100.0,27.9518,27.9518,27.9287,27.9518,38100.0
2011-03-24 15:35:00,36.37,36.38,36.3,36.32,50300.0,27.9441,27.9518,27.8903,27.9057,50300.0
2011-03-24 15:40:00,36.32,36.33,36.3,36.32,69400.0,27.9057,27.9133,27.8903,27.9057,69400.0
2011-03-24 15:45:00,36.31,36.34,36.3,36.33,94700.0,27.898,27.921,27.8903,27.9133,94700.0
2011-03-24 15:50:00,36.33,36.36,36.29,36.33,85600.0,27.9133,27.9364,27.8826,27.9133,85600.0
2011-03-24 15:55:00,36.33,36.4,36.13,36.31,163400.0,27.9133,27.9671,27.7597,27.898,163400.0
2011-03-25 09:30:00,36.52,36.64,36.24,36.33,96700.0,28.0593,28.1515,27.8442,27.9133,96700.0
2011-03-25 09:35:00,36.35,36.41,36.3,36.36,50000.0,27.9287,27.9748,27.8903,27.9364,50000.0
2011-03-25 09:40:00,36.37,36.54,36.37,36.45,49500.0,27.9441,28.0747,27.9441,28.0055,49500.0
2011-03-25 09:45:00,36.46,36.55,36.4,36.4,34500.0,28.0132,28.0824,27.9671,27.9671,34500.0
2011-03-25 09:50:00,36.41,36.47,36.36,36.45,13500.0,27.9748,28.0209,27.9364,28.0055,13500.0
2011-03-25 09:55:00,36.42,36.44,36.37,36.4,9900.0,27.9825,27.9979,27.9441,27.9671,9900.0
2011-03-25 10:00:00,36.41,36.45,36.36,36.37,19300.0,27.9748,28.0055,27.9364,27.9441,19300.0
2011-03-25 10:05:00,36.37,36.38,36.31,36.32,42300.0,27.9441,27.9518,27.898,27.9057,42300.0
2011-03-25 10:10:00,36.32,36.32,36.23,36.26,38100.0,27.9057,27.9057,27.8365,27.8596,38100.0
2011-03-25 10:15:00,36.26,36.27,36.16,36.18,19900.0,27.8596,27.8672,27.7827,27.7981,19900.0
2011-03-25 10:20:00,36.2,36.2,36.1,36.17,29600.0,27.8135,27.8135,27.7366,27.7904,29600.0
2011-03-25 10:25:00,36.17,36.24,36.14,36.23,16600.0,27.7904,27.8442,27.7674,27.8365,16600.0
2011-03-25 10:30:00,36.22,36.32,36.22,36.29,22100.0,27.8288,27.9057,27.8288,27.8826,22100.0
2011-03-25 10:35:00,36.29,36.31,36.27,36.27,19900.0,27.8826,27.898,27.8672,27.8672,19900.0
2011-03-25 10:40:00,36.28,36.29,36.25,36.27,18000.0,27.8749,27.8826,27.8519,27.8672,18000.0
2011-03-25 10:45:00,36.27,36.34,36.25,36.3,32300.0,27.8672,27.921,27.8519,27.8903,32300.0
2011-03-25 10:50:00,36.3,36.35,36.26,36.3,27000.0,27.8903,27.9287,27.8596,27.8903,27000.0
2011-03-25 10:55:00,36.3,36.34,36.28,36.34,13800.0,27.8903,27.921,27.8749,27.921,13800.0
2011-03-25 11:00:00,36.34,36.39,36.31,36.35,26100.0,27.921,27.9594,27.898,27.9287,26100.0
2011-03-25 11:05:00,36.36,36.4,36.34,36.37,25700.0,27.9364,27.9671,27.921,27.9441,25700.0
2011-03-25 11:10:00,36.38,36.38,36.33,36.35,19100.0,27.9518,27.9518,27.9133,27.9287,19100.0
2011-03-25 11:15:00,36.35,36.36,36.3,36.32,17000.0,27.9287,27.9364,27.8903,27.9057,17000.0
2011-03-25 11:20:00,36.34,36.37,36.33,36.33,17300.0,27.921,27.9441,27.9133,27.9133,17300.0
2011-03-25 11:25:00,36.33,36.34,36.3,36.31,11800.0,27.9133,27.921,27.8903,27.898,11800.0
2011-03-25 11:30:00,36.31,36.33,36.25,36.27,37200.0,27.898,27.9133,27.8519,27.8672,37200.0
2011-03-25 11:35:00,36.28,36.36,36.27,36.32,25400.0,27.8749,27.9364,27.8672,27.9057,25400.0
2011-03-25 11:40:00,36.3,36.32,36.25,36.26,23000.0,27.8903,27.9057,27.8519,27.8596,23000.0
2011-03-25 11:45:00,36.26,36.27,36.22,36.22,22500.0,27.8596,27.8672,27.8288,27.8288,22500.0
2011-03-25 11:50:00,36.22,36.23,36.16,36.18,15400.0,27.8288,27.8365,27.7827,27.7981,15400.0
2011-03-25 11:55:00,36.18,36.2,36.16,36.19,12200.0,27.7981,27.8135,27.7827,27.8058,12200.0
2011-03-25 12:00:00,36.19,36.49,36.19,36.45,183000.0,27.8058,28.0363,27.8058,28.0055,183000.0
2011-03-25 12:05:00,36.45,36.62,36.42,36.62,174200.0,28.0055,28.1362,27.9825,28.1362,174200.0
2011-03-25 12:10:00,36.62,36.8,36.61,36.62,192200.0,28.1362,28.2745,28.1285,28.1362,192200.0
2011-03-25 12:15:00,36.61,36.67,36.56,36.58,45300.0,28.1285,28.1746,28.0901,28.1054,45300.0
2011-03-25 12:20:00,36.57,36.68,36.54,36.63,46400.0,28.0977,28.1823,28.0747,28.1438,46400.0
2011-03-25 12:25:00,36.65,36.66,36.57,36.6,37400.0,28.1592,28.1669,28.0977,28.1208,37400.0
2011-03-25 12:30:00,36.59,36.6,36.44,36.44,49000.0,28.1131,28.1208,27.9979,27.9979,49000.0
2011-03-25 12:35:00,36.43,36.55,36.4,36.54,17200.0,27.9902,28.0824,27.9671,28.0747,17200.0
2011-03-25 12:40:00,36.53,36.62,36.53,36.57,24100.0,28.067,28.1362,28.067,28.0977,24100.0
2011-03-25 12:45:00,36.55,36.64,36.52,36.63,19900.0,28.0824,28.1515,28.0593,28.1438,19900.0
2011-03-25 12:50:00,36.63,36.68,36.55,36.56,21500.0,28.1438,28.1823,28.0824,28.0901,21500.0
2011-03-25 12:55:00,36.57,36.61,36.52,36.58,7700.0,28.0977,28.1285,28.0593,28.1054,7700.0
2011-03-25 13:00:00,36.6,36.62,36.58,36.59,10200.0,28.1208,28.1362,28.1054,28.1131,10200.0
2011-03-25 13:05:00,36.6,36.64,36.56,36.58,29500.0,28.1208,28.1515,28.0901,28.1054,29500.0
2011-03-25 13:10:00,36.57,36.65,36.56,36.61,28000.0,28.0977,28.1592,28.0901,28.1285,28000.0
2011-03-25 13:15:00,36.61,36.66,36.56,36.66,21500.0,28.1285,28.1669,28.0901,28.1669,21500.0
2011-03-25 13:20:00,36.65,36.78,36.64,36.78,43100.0,28.1592,28.2591,28.1515,28.2591,43100.0
2011-03-25 13:25:00,36.78,36.91,36.78,36.86,93500.0,28.2591,28.359,28.2591,28.3206,93500.0
2011-03-25 13:30:00,36.86,36.91,36.84,36.87,30300.0,28.3206,28.359,28.3052,28.3282,30300.0
2011-03-25 13:35:00,36.87,36.89,36.86,36.88,14000.0,28.3282,28.3436,28.3206,28.3359,14000.0
2011-03-25 13:40:00,36.9,36.9,36.76,36.78,46000.0,28.3513,28.3513,28.2437,28.2591,46000.0
2011-03-25 13:45:00,36.78,36.84,36.78,36.82,22400.0,28.2591,28.3052,28.2591,28.2898,22400.0
2011-03-25 13:50:00,36.83,36.83,36.77,36.77,12300.0,28.2975,28.2975,28.2514,28.2514,12300.0
2011-03-25 13:55:00,36.79,36.79,36.72,36.75,18500.0,28.2668,28.2668,28.213,28.236,18500.0
2011-03-25 14:00:00,36.76,36.84,36.76,36.79,23000.0,28.2437,28.3052,28.2437,28.2668,23000.0
2011-03-25 14:05:00,36.79,36.85,36.78,36.82,16400.0,28.2668,28.3129,28.2591,28.2898,16400.0
2011-03-25 14:10:00,36.82,36.85,36.82,36.84,7500.0,28.2898,28.3129,28.2898,28.3052,7500.0
2011-03-25 14:15:00,36.85,36.89,36.74,36.78,53500.0,28.3129,28.3436,28.2284,28.2591,53500.0
2011-03-25 14:20:00,36.78,36.8,36.74,36.74,14200.0,28.2591,28.2745,28.2284,28.2284,14200.0
2011-03-25 14:25:00,36.75,36.79,36.71,36.75,22200.0,28.236,28.2668,28.2053,28.236,22200.0
2011-03-25 14:30:00,36.75,36.75,36.73,36.74,15300.0,28.236,28.236,28.2207,28.2284,15300.0
2011-03-25 14:35:00,36.74,36.76,36.7,36.74,21100.0,28.2284,28.2437,28.1976,28.2284,21100.0
2011-03-25 14:40:00,36.74,36.77,36.7,36.72,17900.0,28.2284,28.2514,28.1976,28.213,17900.0
2011-03-25 14:45:00,36.72,36.86,36.71,36.85,35900.0,28.213,28.3206,28.2053,28.3129,35900.0
2011-03-25 14:50:00,36.84,36.89,36.84,36.88,38700.0,28.3052,28.3436,28.3052,28.3359,38700.0
2011-03-25 14:55:00,36.88,36.88,36.84,36.85,14000.0,28.3359,28.3359,28.3052,28.3129,14000.0
2011-03-25 15:00:00,36.85,36.86,36.8,36.8,13800.0,28.3129,28.3206,28.2745,28.2745,13800.0
2011-03-25 15:05:00,36.79,36.82,36.72,36.78,33000.0,28.2668,28.2898,28.213,28.2591,33000.0
2011-03-25 15:10:00,36.76,36.79,36.74,36.75,17500.0,28.2437,28.2668,28.2284,28.236,17500.0
2011-03-25 15:15:00,36.74,36.76,36.68,36.69,30700.0,28.2284,28.2437,28.1823,28.1899,30700.0
2011-03-25 15:20:00,36.7,36.71,36.66,36.67,19200.0,28.1976,28.2053,28.1669,28.1746,19200.0
2011-03-25 15:25:00,36.67,36.68,36.66,36.67,15300.0,28.1746,28.1823,28.1669,28.1746,15300.0
2011-03-25 15:30:00,36.68,36.7,36.67,36.69,13000.0,28.1823,28.1976,28.1746,28.1899,13000.0
2011-03-25 15:35:00,36.7,36.71,36.68,36.68,12700.0,28.1976,28.2053,28.1823,28.1823,12700.0
2011-03-25 15:40:00,36.69,36.7,36.65,36.67,35800.0,28.1899,28.1976,28.1592,28.1746,35800.0
2011-03-25 15:45:00,36.65,36.66,36.58,36.61,77800.0,28.1592,28.1669,28.1054,28.1285,77800.0
2011-03-25 15:50:00,36.6,36.63,36.54,36.56,52100.0,28.1208,28.1438,28.0747,28.0901,52100.0
2011-03-25 15:55:00,36.56,36.59,36.51,36.55,160100.0,28.0901,28.1131,28.0516,28.0824,160100.0
2011-03-28 09:30:00,36.53,36.79,36.42,36.72,107000.0,28.067,28.2668,27.9825,28.213,107000.0
2011-03-28 09:35:00,36.7,36.95,36.59,36.9,95400.0,28.1976,28.3897,28.1131,28.3513,95400.0
2011-03-28 09:40:00,36.87,37.08,36.84,36.95,160800.0,28.3282,28.4896,28.3052,28.3897,160800.0
2011-03-28 09:45:00,36.97,37.08,36.8,36.97,86300.0,28.4051,28.4896,28.2745,28.4051,86300.0
2011-03-28 09:50:00,36.97,37.39,36.97,37.29,253300.0,28.4051,28.7278,28.4051,28.6509,253300.0
2011-03-28 09:55:00,37.29,37.29,36.97,37.06,89000.0,28.6509,28.6509,28.4051,28.4742,89000.0
2011-03-28 10:00:00,37.06,37.08,36.83,36.92,73700.0,28.4742,28.4896,28.2975,28.3667,73700.0
2011-03-28 10:05:00,36.96,36.96,36.66,36.71,107800.0,28.3974,28.3974,28.1669,28.2053,107800.0
2011-03-28 10:10:00,36.7,36.82,36.58,36.81,81600.0,28.1976,28.2898,28.1054,28.2821,81600.0
2011-03-28 10:15:00,36.81,36.89,36.74,36.83,49100.0,28.2821,28.3436,28.2284,28.2975,49100.0
2011-03-28 10:20:00,36.83,36.89,36.75,36.77,23700.0,28.2975,28.3436,28.236,28.2514,23700.0
2011-03-28 10:25:00,36.76,36.94,36.72,36.84,35900.0,28.2437,28.382,28.213,28.3052,35900.0
2011-03-28 10:30:00,36.83,36.83,36.74,36.76,24900.0,28.2975,28.2975,28.2284,28.2437,24900.0
2011-03-28 10:35:00,36.76,36.76,36.62,36.67,49600.0,28.2437,28.2437,28.1362,28.1746,49600.0
2011-03-28 10:40:00,36.7,36.81,36.64,36.77,22100.0,28.1976,28.2821,28.1515,28.2514,22100.0
2011-03-28 10:45:00,36.76,36.78,36.66,36.7,18900.0,28.2437,28.2591,28.1669,28.1976,18900.0
2011-03-28 10:50:00,36.7,36.73,36.65,36.67,25000.0,28.1976,28.2207,28.1592,28.1746,25000.0
2011-03-28 10:55:00,36.67,36.69,36.63,36.64,20200.0,28.1746,28.1899,28.1438,28.1515,20200.0
2011-03-28 11:00:00,36.64,36.85,36.64,36.79,56100.0,28.1515,28.3129,28.1515,28.2668,56100.0
2011-03-28 11:05:00,36.79,36.9,36.79,36.87,33400.0,28.2668,28.3513,28.2668,28.3282,33400.0
2011-03-28 11:10:00,36.85,36.9,36.85,36.87,36900.0,28.3129,28.3513,28.3129,28.3282,36900.0
2011-03-28 11:15:00,36.87,36.9,36.83,36.9,11800.0,28.3282,28.3513,28.2975,28.3513,11800.0
2011-03-28 11:20:00,36.9,36.92,36.81,36.81,9000.0,28.3513,28.3667,28.2821,28.2821,9000.0
2011-03-28 11:25:00,36.82,36.82,36.72,36.75,34800.0,28.2898,28.2898,28.213,28.236,34800.0
2011-03-28 11:30:00,36.75,36.76,36.7,36.7,23200.0,28.236,28.2437,28.1976,28.1976,23200.0
2011-03-28 11:35:00,36.71,36.72,36.67,36.7,19200.0,28.2053,28.213,28.1746,28.1976,19200.0
2011-03-28 11:40:00,36.69,36.69,36.61,36.64,31400.0,28.1899,28.1899,28.1285,28.1515,31400.0
2011-03-28 11:45:00,36.64,36.65,36.61,36.63,23200.0,28.1515,28.1592,28.1285,28.1438,23200.0
2011-03-28 11:50:00,36.63,36.65,36.61,36.63,15700.0,28.1438,28.1592,28.1285,28.1438,15700.0
2011-03-28 11:55:00,36.62,36.66,36.62,36.63,7300.0,28.1362,28.1669,28.1362,28.1438,7300.0
2011-03-28 12:00:00,36.62,36.72,36.62,36.68,21400.0,28.1362,28.213,28.1362,28.1823,21400.0
2011-03-28 12:05:00,36.68,36.69,36.64,36.65,7200.0,28.1823,28.1899,28.1515,28.1592,7200.0
2011-03-28 12:10:00,36.63,36.63,36.61,36.61,10800.0,28.1438,28.1438,28.1285,28.1285,10800.0
2011-03-28 12:15:00,36.61,36.61,36.53,36.56,40600.0,28.1285,28.1285,28.067,28.0901,40600.0
2011-03-28 12:20:00,36.56,36.57,36.52,36.53,19900.0,28.0901,28.0977,28.0593,28.067,19900.0
2011-03-28 12:25:00,36.52,36.52,36.5,36.52,10100.0,28.0593,28.0593,28.044,28.0593,10100.0
2011-03-28 12:30:00,36.52,36.59,36.52,36.57,7400.0,28.0593,28.1131,28.0593,28.0977,7400.0
2011-03-28 12:35:00,36.55,36.58,36.51,36.52,14000.0,28.0824,28.1054,28.0516,28.0593,14000.0
2011-03-28 12:40:00,36.51,36.53,36.5,36.51,11000.0,28.0516,28.067,28.044,28.0516,11000.0
2011-03-28 12:45:00,36.5,36.52,36.5,36.51,12900.0,28.044,28.0593,28.044,28.0516,12900.0
2011-03-28 12:50:00,36.51,36.51,36.46,36.47,20100.0,28.0516,28.0516,28.0132,28.0209,20100.0
2011-03-28 12:55:00,36.46,36.48,36.45,36.46,9700.0,28.0132,28.0286,28.0055,28.0132,9700.0
2011-03-28 13:00:00,36.48,36.5,36.47,36.5,7200.0,28.0286,28.044,28.0209,28.044,7200.0
2011-03-28 13:05:00,36.49,36.55,36.49,36.52,13000.0,28.0363,28.0824,28.0363,28.0593,13000.0
2011-03-28 13:10:00,36.52,36.57,36.52,36.57,6900.0,28.0593,28.0977,28.0593,28.0977,6900.0
2011-03-28 13:15:00,36.57,36.6,36.56,36.56,9700.0,28.0977,28.1208,28.0901,28.0901,9700.0
2011-03-28 13:20:00,36.55,36.55,36.52,36.54,7000.0,28.0824,28.0824,28.0593,28.0747,7000.0
2011-03-28 13:25:00,36.54,36.55,36.53,36.55,3000.0,28.0747,28.0824,28.067,28.0824,3000.0
2011-03-28 13:30:00,36.55,36.62,36.55,36.62,9500.0,28.0824,28.1362,28.0824,28.1362,9500.0
2011-03-28 13:35:00,36.63,36.64,36.59,36.6,22200.0,28.1438,28.1515,28.1131,28.1208,22200.0
2011-03-28 13:40:00,36.6,36.63,36.6,36.63,9700.0,28.1208,28.1438,28.1208,28.1438,9700.0
2011-03-28 13:45:00,36.62,36.63,36.62,36.62,3800.0,28.1362,28.1438,28.1362,28.1362,3800.0
2011-03-28 13:50:00,36.62,36.62,36.56,36.57,36900.0,28.1362,28.1362,28.0901,28.0977,36900.0
2011-03-28 13:55:00,36.56,36.57,36.55,36.57,6500.0,28.0901,28.0977,28.0824,28.0977,6500.0
2011-03-28 14:00:00,36.56,36.57,36.5,36.51,8900.0,28.0901,28.0977,28.044,28.0516,8900.0
2011-03-28 14:05:00,36.51,36.51,36.49,36.5,15100.0,28.0516,28.0516,28.0363,28.044,15100.0
2011-03-28 14:10:00,36.51,36.53,36.49,36.53,15400.0,28.0516,28.067,28.0363,28.067,15400.0
2011-03-28 14:15:00,36.52,36.52,36.5,36.52,5200.0,28.0593,28.0593,28.044,28.0593,5200.0
2011-03-28 14:20:00,36.51,36.53,36.5,36.53,13200.0,28.0516,28.067,28.044,28.067,13200.0
2011-03-28 14:25:00,36.52,36.56,36.51,36.56,14200.0,28.0593,28.0901,28.0516,28.0901,14200.0
2011-03-28 14:30:00,36.56,36.64,36.55,36.63,15200.0,28.0901,28.1515,28.0824,28.1438,15200.0
2011-03-28 14:35:00,36.62,36.62,36.57,36.6,15300.0,28.1362,28.1362,28.0977,28.1208,15300.0
2011-03-28 14:40:00,36.59,36.61,36.58,36.59,12300.0,28.1131,28.1285,28.1054,28.1131,12300.0
2011-03-28 14:45:00,36.58,36.58,36.53,36.54,11700.0,28.1054,28.1054,28.067,28.0747,11700.0
2011-03-28 14:50:00,36.54,36.61,36.5,36.54,15400.0,28.0747,28.1285,28.044,28.0747,15400.0
2011-03-28 14:55:00,36.54,36.57,36.54,36.56,4800.0,28.0747,28.0977,28.0747,28.0901,4800.0
2011-03-28 15:00:00,36.56,36.57,36.54,36.57,11900.0,28.0901,28.0977,28.0747,28.0977,11900.0
2011-03-28 15:05:00,36.56,36.56,36.51,36.51,5500.0,28.0901,28.0901,28.0516,28.0516,5500.0
2011-03-28 15:10:00,36.51,36.53,36.51,36.53,7800.0,28.0516,28.067,28.0516,28.067,7800.0
2011-03-28 15:15:00,36.52,36.53,36.51,36.51,13700.0,28.0593,28.067,28.0516,28.0516,13700.0
2011-03-28 15:20:00,36.51,36.51,36.47,36.5,39200.0,28.0516,28.0516,28.0209,28.044,39200.0
2011-03-28 15:25:00,36.51,36.57,36.5,36.52,20900.0,28.0516,28.0977,28.044,28.0593,20900.0
2011-03-28 15:30:00,36.52,36.55,36.52,36.53,16600.0,28.0593,28.0824,28.0593,28.067,16600.0
2011-03-28 15:35:00,36.52,36.55,36.48,36.52,20700.0,28.0593,28.0824,28.0286,28.0593,20700.0
2011-03-28 15:40:00,36.52,36.53,36.46,36.46,26200.0,28.0593,28.067,28.0132,28.0132,26200.0
2011-03-28 15:45:00,36.46,36.47,36.35,36.37,56000.0,28.0132,28.0209,27.9287,27.9441,56000.0
2011-03-28 15:50:00,36.37,36.38,36.3,36.31,76200.0,27.9441,27.9518,27.8903,27.898,76200.0
2011-03-28 15:55:00,36.32,36.37,36.31,36.33,143800.0,27.9057,27.9441,27.898,27.9133,143800.0
2011-03-29 09:30:00,36.51,36.58,36.3,36.4,64700.0,28.0516,28.1054,27.8903,27.9671,64700.0
2011-03-29 09:35:00,36.46,36.55,36.31,36.32,19200.0,28.0132,28.0824,27.898,27.9057,19200.0
2011-03-29 09:40:00,36.31,36.31,36.25,36.27,45700.0,27.898,27.898,27.8519,27.8672,45700.0
2011-03-29 09:45:00,36.27,36.29,36.13,36.19,48800.0,27.8672,27.8826,27.7597,27.8058,48800.0
2011-03-29 09:50:00,36.21,36.24,36.12,36.13,34300.0,27.8211,27.8442,27.752,27.7597,34300.0
2011-03-29 09:55:00,36.13,36.17,36.11,36.14,31900.0,27.7597,27.7904,27.7443,27.7674,31900.0
2011-03-29 10:00:00,36.11,36.15,36.07,36.13,68200.0,27.7443,27.775,27.7136,27.7597,68200.0
2011-03-29 10:05:00,36.13,36.13,36.0,36.03,77900.0,27.7597,27.7597,27.6598,27.6828,77900.0
2011-03-29 10:10:00,36.03,36.09,36.02,36.07,51300.0,27.6828,27.7289,27.6752,27.7136,51300.0
2011-03-29 10:15:00,36.08,36.09,36.03,36.08,31500.0,27.7213,27.7289,27.6828,27.7213,31500.0
2011-03-29 10:20:00,36.06,36.09,36.02,36.04,26800.0,27.7059,27.7289,27.6752,27.6905,26800.0
2011-03-29 10:25:00,36.05,36.05,36.01,36.01,27900.0,27.6982,27.6982,27.6675,27.6675,27900.0
2011-03-29 10:30:00,36.01,36.04,36.0,36.0,44400.0,27.6675,27.6905,27.6598,27.6598,44400.0
2011-03-29 10:35:00,36.01,36.08,36.0,36.04,37000.0,27.6675,27.7213,27.6598,27.6905,37000.0
2011-03-29 10:40:00,36.05,36.06,36.0,36.04,23000.0,27.6982,27.7059,27.6598,27.6905,23000.0
2011-03-29 10:45:00,36.04,36.11,36.0,36.02,22700.0,27.6905,27.7443,27.6598,27.6752,22700.0
2011-03-29 10:50:00,36.02,36.15,36.01,36.05,89100.0,27.6752,27.775,27.6675,27.6982,89100.0
2011-03-29 10:55:00,36.04,36.15,36.02,36.15,29400.0,27.6905,27.775,27.6752,27.775,29400.0
2011-03-29 11:00:00,36.16,36.29,36.13,36.15,46600.0,27.7827,27.8826,27.7597,27.775,46600.0
2011-03-29 11:05:00,36.17,36.18,36.12,36.16,12900.0,27.7904,27.7981,27.752,27.7827,12900.0
2011-03-29 11:10:00,36.15,36.16,36.12,36.15,8300.0,27.775,27.7827,27.752,27.775,8300.0
2011-03-29 11:15:00,36.16,36.17,36.14,36.16,14700.0,27.7827,27.7904,27.7674,27.7827,14700.0
2011-03-29 11:20:00,36.16,36.3,36.16,36.26,35900.0,27.7827,27.8903,27.7827,27.8596,35900.0
2011-03-29 11:25:00,36.28,36.35,36.22,36.34,22000.0,27.8749,27.9287,27.8288,27.921,22000.0
2011-03-29 11:30:00,36.32,36.39,36.31,36.36,18100.0,27.9057,27.9594,27.898,27.9364,18100.0
2011-03-29 11:35:00,36.36,36.39,36.31,36.35,65700.0,27.9364,27.9594,27.898,27.9287,65700.0
2011-03-29 11:40:00,36.36,36.43,36.35,36.39,28200.0,27.9364,27.9902,27.9287,27.9594,28200.0
2011-03-29 11:45:00,36.4,36.47,36.4,36.45,25400.0,27.9671,28.0209,27.9671,28.0055,25400.0
2011-03-29 11:50:00,36.45,36.47,36.44,36.45,14500.0,28.0055,28.0209,27.9979,28.0055,14500.0
2011-03-29 11:55:00,36.44,36.45,36.42,36.44,9800.0,27.9979,28.0055,27.9825,27.9979,9800.0
2011-03-29 12:00:00,36.44,36.44,36.34,36.41,29500.0,27.9979,27.9979,27.921,27.9748,29500.0
2011-03-29 12:05:00,36.41,36.41,36.35,36.35,7200.0,27.9748,27.9748,27.9287,27.9287,7200.0
2011-03-29 12:10:00,36.34,36.36,36.29,36.32,22200.0,27.921,27.9364,27.8826,27.9057,22200.0
2011-03-29 12:15:00,36.3,36.3,36.25,36.3,11500.0,27.8903,27.8903,27.8519,27.8903,11500.0
2011-03-29 12:20:00,36.3,36.3,36.19,36.28,38300.0,27.8903,27.8903,27.8058,27.8749,38300.0
2011-03-29 12:25:00,36.28,36.29,36.12,36.13,35900.0,27.8749,27.8826,27.752,27.7597,35900.0
2011-03-29 12:30:00,36.12,36.16,36.12,36.15,21900.0,27.752,27.7827,27.752,27.775,21900.0
2011-03-29 12:35:00,36.15,36.16,36.12,36.14,31200.0,27.775,27.7827,27.752,27.7674,31200.0
2011-03-29 12:40:00,36.13,36.15,36.12,36.14,13300.0,27.7597,27.775,27.752,27.7674,13300.0
2011-03-29 12:45:00,36.15,36.15,36.12,36.14,16200.0,27.775,27.775,27.752,27.7674,16200.0
2011-03-29 12:50:00,36.13,36.16,36.12,36.14,13300.0,27.7597,27.7827,27.752,27.7674,13300.0
2011-03-29 12:55:00,36.13,36.14,36.1,36.11,14100.0,27.7597,27.7674,27.7366,27.7443,14100.0
2011-03-29 13:00:00,36.11,36.14,36.08,36.08,29900.0,27.7443,27.7674,27.7213,27.7213,29900.0
2011-03-29 13:05:00,36.08,36.11,36.08,36.1,28900.0,27.7213,27.7443,27.7213,27.7366,28900.0
2011-03-29 13:10:00,36.09,36.09,36.06,36.08,22600.0,27.7289,27.7289,27.7059,27.7213,22600.0
2011-03-29 13:15:00,36.07,36.08,36.03,36.04,59100.0,27.7136,27.7213,27.6828,27.6905,59100.0
2011-03-29 13:20:00,36.04,36.06,36.0,36.01,61000.0,27.6905,27.7059,27.6598,27.6675,61000.0
2011-03-29 13:25:00,36.02,36.05,36.01,36.05,26500.0,27.6752,27.6982,27.6675,27.6982,26500.0
2011-03-29 13:30:00,36.04,36.06,36.03,36.04,8800.0,27.6905,27.7059,27.6828,27.6905,8800.0
2011-03-29 13:35:00,36.04,36.05,36.03,36.05,7200.0,27.6905,27.6982,27.6828,27.6982,7200.0
2011-03-29 13:40:00,36.05,36.05,36.02,36.04,13500.0,27.6982,27.6982,27.6752,27.6905,13500.0
2011-03-29 13:45:00,36.04,36.06,36.04,36.04,20800.0,27.6905,27.7059,27.6905,27.6905,20800.0
2011-03-29 13:50:00,36.03,36.06,36.03,36.04,20700.0,27.6828,27.7059,27.6828,27.6905,20700.0
2011-03-29 13:55:00,36.04,36.04,36.01,36.03,22300.0,27.6905,27.6905,27.6675,27.6828,22300.0
2011-03-29 14:00:00,36.04,36.1,36.03,36.08,25100.0,27.6905,27.7366,27.6828,27.7213,25100.0
2011-03-29 14:05:00,36.09,36.12,36.07,36.1,65300.0,27.7289,27.752,27.7136,27.7366,65300.0
2011-03-29 14:10:00,36.09,36.12,36.09,36.11,26300.0,27.7289,27.752,27.7289,27.7443,26300.0
2011-03-29 14:15:00,36.11,36.12,36.09,36.09,8900.0,27.7443,27.752,27.7289,27.7289,8900.0
2011-03-29 14:20:00,36.09,36.11,36.08,36.09,27400.0,27.7289,27.7443,27.7213,27.7289,27400.0
2011-03-29 14:25:00,36.09,36.09,36.07,36.07,16900.0,27.7289,27.7289,27.7136,27.7136,16900.0
2011-03-29 14:30:00,36.09,36.1,36.06,36.1,14200.0,27.7289,27.7366,27.7059,27.7366,14200.0
2011-03-29 14:35:00,36.09,36.1,36.02,36.06,26500.0,27.7289,27.7366,27.6752,27.7059,26500.0
2011-03-29 14:40:00,36.06,36.12,36.05,36.11,11100.0,27.7059,27.752,27.6982,27.7443,11100.0
2011-03-29 14:45:00,36.11,36.13,36.1,36.12,14000.0,27.7443,27.7597,27.7366,27.752,14000.0
2011-03-29 14:50:00,36.1,36.14,36.1,36.12,13000.0,27.7366,27.7674,27.7366,27.752,13000.0
2011-03-29 14:55:00,36.12,36.14,36.12,36.13,9000.0,27.752,27.7674,27.752,27.7597,9000.0
2011-03-29 15:00:00,36.14,36.14,36.11,36.11,30500.0,27.7674,27.7674,27.7443,27.7443,30500.0
2011-03-29 15:05:00,36.12,36.14,36.1,36.14,26900.0,27.752,27.7674,27.7366,27.7674,26900.0
2011-03-29 15:10:00,36.14,36.2,36.13,36.2,33400.0,27.7674,27.8135,27.7597,27.8135,33400.0
2011-03-29 15:15:00,36.21,36.22,36.17,36.18,36100.0,27.8211,27.8288,27.7904,27.7981,36100.0
2011-03-29 15:20:00,36.17,36.19,36.17,36.17,20800.0,27.7904,27.8058,27.7904,27.7904,20800.0
2011-03-29 15:25:00,36.17,36.2,36.15,36.19,15200.0,27.7904,27.8135,27.775,27.8058,15200.0
2011-03-29 15:30:00,36.19,36.19,36.15,36.15,28000.0,27.8058,27.8058,27.775,27.775,28000.0
2011-03-29 15:35:00,36.16,36.17,36.11,36.13,40700.0,27.7827,27.7904,27.7443,27.7597,40700.0
2011-03-29 15:40:00,36.13,36.14,36.11,36.12,56400.0,27.7597,27.7674,27.7443,27.752,56400.0
2011-03-29 15:45:00,36.11,36.16,36.07,36.1,82900.0,27.7443,27.7827,27.7136,27.7366,82900.0
2011-03-29 15:50:00,36.09,36.16,36.09,36.11,47300.0,27.7289,27.7827,27.7289,27.7443,47300.0
2011-03-29 15:55:00,36.11,36.17,36.11,36.16,106000.0,27.7443,27.7904,27.7443,27.7827,106000.0
2011-03-30 09:30:00,36.38,36.38,36.17,36.24,77000.0,27.9518,27.9518,27.7904,27.8442,77000.0
2011-03-30 09:35:00,36.24,36.3,36.03,36.04,70100.0,27.8442,27.8903,27.6828,27.6905,70100.0
2011-03-30 09:40:00,36.04,36.08,36.01,36.05,42700.0,27.6905,27.7213,27.6675,27.6982,42700.0
2011-03-30 09:45:00,36.06,36.15,36.05,36.15,22100.0,27.7059,27.775,27.6982,27.775,22100.0
2011-03-30 09:50:00,36.13,36.18,36.07,36.07,19800.0,27.7597,27.7981,27.7136,27.7136,19800.0
2011-03-30 09:55:00,36.08,36.18,36.07,36.18,13600.0,27.7213,27.7981,27.7136,27.7981,13600.0
2011-03-30 10:00:00,36.18,36.19,36.15,36.18,12100.0,27.7981,27.8058,27.775,27.7981,12100.0
2011-03-30 10:05:00,36.16,36.16,36.09,36.1,26300.0,27.7827,27.7827,27.7289,27.7366,26300.0
2011-03-30 10:10:00,36.09,36.1,36.06,36.07,20400.0,27.7289,27.7366,27.7059,27.7136,20400.0
2011-03-30 10:15:00,36.08,36.08,36.05,36.06,8900.0,27.7213,27.7213,27.6982,27.7059,8900.0
2011-03-30 10:20:00,36.07,36.08,36.05,36.08,12300.0,27.7136,27.7213,27.6982,27.7213,12300.0
2011-03-30 10:25:00,36.05,36.13,36.05,36.11,16300.0,27.6982,27.7597,27.6982,27.7443,16300.0
2011-03-30 10:30:00,36.13,36.15,36.09,36.14,11800.0,27.7597,27.775,27.7289,27.7674,11800.0
2011-03-30 10:35:00,36.13,36.18,36.12,36.18,17200.0,27.7597,27.7981,27.752,27.7981,17200.0
2011-03-30 10:40:00,36.17,36.39,36.16,36.39,80700.0,27.7904,27.9594,27.7827,27.9594,80700.0
2011-03-30 10:45:00,36.39,36.46,36.36,36.36,64200.0,27.9594,28.0132,27.9364,27.9364,64200.0
2011-03-30 10:50:00,36.35,36.41,36.28,36.37,34700.0,27.9287,27.9748,27.8749,27.9441,34700.0
2011-03-30 10:55:00,36.37,36.37,36.33,36.36,23800.0,27.9441,27.9441,27.9133,27.9364,23800.0
2011-03-30 11:00:00,36.35,36.37,36.25,36.28,26000.0,27.9287,27.9441,27.8519,27.8749,26000.0
2011-03-30 11:05:00,36.28,36.3,36.25,36.3,16800.0,27.8749,27.8903,27.8519,27.8903,16800.0
2011-03-30 11:10:00,36.29,36.3,36.26,36.26,42800.0,27.8826,27.8903,27.8596,27.8596,42800.0
2011-03-30 11:15:00,36.26,36.26,36.23,36.26,18200.0,27.8596,27.8596,27.8365,27.8596,18200.0
2011-03-30 11:20:00,36.26,36.26,36.21,36.23,10700.0,27.8596,27.8596,27.8211,27.8365,10700.0
2011-03-30 11:25:00,36.22,36.26,36.22,36.23,7200.0,27.8288,27.8596,27.8288,27.8365,7200.0
2011-03-30 11:30:00,36.24,36.27,36.22,36.25,13200.0,27.8442,27.8672,27.8288,27.8519,13200.0
2011-03-30 11:35:00,36.24,36.24,36.22,36.22,2600.0,27.8442,27.8442,27.8288,27.8288,2600.0
2011-03-30 11:40:00,36.23,36.26,36.21,36.24,12300.0,27.8365,27.8596,27.8211,27.8442,12300.0
2011-03-30 11:45:00,36.24,36.24,36.22,36.24,4700.0,27.8442,27.8442,27.8288,27.8442,4700.0
2011-03-30 11:50:00,36.24,36.25,36.21,36.25,10200.0,27.8442,27.8519,27.8211,27.8519,10200.0
2011-03-30 11:55:00,36.25,36.26,36.21,36.21,6500.0,27.8519,27.8596,27.8211,27.8211,6500.0
2011-03-30 12:00:00,36.22,36.23,36.2,36.21,9100.0,27.8288,27.8365,27.8135,27.8211,9100.0
2011-03-30 12:05:00,36.21,36.23,36.17,36.17,16700.0,27.8211,27.8365,27.7904,27.7904,16700.0
2011-03-30 12:10:00,36.16,36.16,36.13,36.16,13700.0,27.7827,27.7827,27.7597,27.7827,13700.0
2011-03-30 12:15:00,36.15,36.18,36.12,36.13,15100.0,27.775,27.7981,27.752,27.7597,15100.0
2011-03-30 12:20:00,36.15,36.2,36.13,36.18,12200.0,27.775,27.8135,27.7597,27.7981,12200.0
2011-03-30 12:25:00,36.17,36.22,36.15,36.22,20400.0,27.7904,27.8288,27.775,27.8288,20400.0
2011-03-30 12:30:00,36.21,36.26,36.21,36.23,9800.0,27.8211,27.8596,27.8211,27.8365,9800.0
2011-03-30 12:35:00,36.22,36.22,36.16,36.16,17800.0,27.8288,27.8288,27.7827,27.7827,17800.0
2011-03-30 12:40:00,36.16,36.17,36.16,36.17,12100.0,27.7827,27.7904,27.7827,27.7904,12100.0
2011-03-30 12:45:00,36.17,36.17,36.11,36.11,25400.0,27.7904,27.7904,27.7443,27.7443,25400.0
2011-03-30 12:50:00,36.11,36.12,36.1,36.11,19200.0,27.7443,27.752,27.7366,27.7443,19200.0
2011-03-30 12:55:00,36.11,36.15,36.11,36.13,15100.0,27.7443,27.775,27.7443,27.7597,15100.0
2011-03-30 13:00:00,36.13,36.14,36.06,36.13,15800.0,27.7597,27.7674,27.7059,27.7597,15800.0
2011-03-30 13:05:00,36.14,36.16,36.12,36.14,7600.0,27.7674,27.7827,27.752,27.7674,7600.0
2011-03-30 13:10:00,36.14,36.14,36.09,36.09,5100.0,27.7674,27.7674,27.7289,27.7289,5100.0
2011-03-30 13:15:00,36.09,36.12,36.09,36.12,12400.0,27.7289,27.752,27.7289,27.752,12400.0
2011-03-30 13:20:00,36.12,36.15,36.09,36.12,22700.0,27.752,27.775,27.7289,27.752,22700.0
2011-03-30 13:25:00,36.12,36.12,36.08,36.09,14600.0,27.752,27.752,27.7213,27.7289,14600.0
2011-03-30 13:30:00,36.1,36.1,36.08,36.09,6600.0,27.7366,27.7366,27.7213,27.7289,6600.0
2011-03-30 13:35:00,36.1,36.14,36.09,36.12,10400.0,27.7366,27.7674,27.7289,27.752,10400.0
2011-03-30 13:40:00,36.12,36.14,36.11,36.14,10800.0,27.752,27.7674,27.7443,27.7674,10800.0
2011-03-30 13:45:00,36.14,36.17,36.14,36.16,14800.0,27.7674,27.7904,27.7674,27.7827,14800.0
2011-03-30 13:50:00,36.14,36.14,36.1,36.12,7900.0,27.7674,27.7674,27.7366,27.752,7900.0
2011-03-30 13:55:00,36.13,36.19,36.13,36.16,10100.0,27.7597,27.8058,27.7597,27.7827,10100.0
2011-03-30 14:00:00,36.16,36.18,36.15,36.16,7000.0,27.7827,27.7981,27.775,27.7827,7000.0
2011-03-30 14:05:00,36.16,36.19,36.16,36.17,16800.0,27.7827,27.8058,27.7827,27.7904,16800.0
2011-03-30 14:10:00,36.18,36.18,36.15,36.16,9700.0,27.7981,27.7981,27.775,27.7827,9700.0
2011-03-30 14:15:00,36.17,36.19,36.15,36.16,8900.0,27.7904,27.8058,27.775,27.7827,8900.0
2011-03-30 14:20:00,36.16,36.16,36.11,36.13,36800.0,27.7827,27.7827,27.7443,27.7597,36800.0
2011-03-30 14:25:00,36.12,36.14,36.11,36.13,16100.0,27.752,27.7674,27.7443,27.7597,16100.0
2011-03-30 14:30:00,36.14,36.18,36.13,36.16,10900.0,27.7674,27.7981,27.7597,27.7827,10900.0
2011-03-30 14:35:00,36.16,36.17,36.13,36.13,8900.0,27.7827,27.7904,27.7597,27.7597,8900.0
2011-03-30 14:40:00,36.13,36.15,36.11,36.11,11600.0,27.7597,27.775,27.7443,27.7443,11600.0
2011-03-30 14:45:00,36.11,36.12,36.08,36.09,21200.0,27.7443,27.752,27.7213,27.7289,21200.0
2011-03-30 14:50:00,36.1,36.1,36.08,36.08,10100.0,27.7366,27.7366,27.7213,27.7213,10100.0
2011-03-30 14:55:00,36.09,36.09,36.06,36.08,10400.0,27.7289,27.7289,27.7059,27.7213,10400.0
2011-03-30 15:00:00,36.08,36.1,36.07,36.1,11000.0,27.7213,27.7366,27.7136,27.7366,11000.0
2011-03-30 15:05:00,36.1,36.1,36.08,36.09,14600.0,27.7366,27.7366,27.7213,27.7289,14600.0
2011-03-30 15:10:00,36.08,36.1,36.08,36.09,14500.0,27.7213,27.7366,27.7213,27.7289,14500.0
2011-03-30 15:15:00,36.09,36.15,36.09,36.13,18000.0,27.7289,27.775,27.7289,27.7597,18000.0
2011-03-30 15:20:00,36.13,36.13,36.08,36.1,14900.0,27.7597,27.7597,27.7213,27.7366,14900.0
2011-03-30 15:25:00,36.11,36.11,36.08,36.09,12600.0,27.7443,27.7443,27.7213,27.7289,12600.0
2011-03-30 15:30:00,36.08,36.1,36.07,36.1,26500.0,27.7213,27.7366,27.7136,27.7366,26500.0
2011-03-30 15:35:00,36.09,36.12,36.09,36.11,23800.0,27.7289,27.752,27.7289,27.7443,23800.0
2011-03-30 15:40:00,36.11,36.11,36.05,36.07,39100.0,27.7443,27.7443,27.6982,27.7136,39100.0
2011-03-30 15:45:00,36.07,36.13,36.01,36.03,72900.0,27.7136,27.7597,27.6675,27.6828,72900.0
2011-03-30 15:50:00,36.04,36.07,36.02,36.06,56800.0,27.6905,27.7136,27.6752,27.7059,56800.0
2011-03-30 15:55:00,36.06,36.08,36.02,36.04,133200.0,27.7059,27.7213,27.6752,27.6905,133200.0
2011-03-31 09:30:00,35.78,35.84,35.24,35.41,517800.0,27.4908,27.5369,27.0759,27.2065,517800.0
2011-03-31 09:35:00,35.4,35.4,35.02,35.25,405300.0,27.1988,27.1988,26.9068,27.0836,405300.0
2011-03-31 09:40:00,35.24,35.45,35.15,35.35,199900.0,27.0759,27.2372,27.0067,27.1604,199900.0
2011-03-31 09:45:00,35.35,35.38,35.19,35.25,120600.0,27.1604,27.1834,27.0375,27.0836,120600.0
2011-03-31 09:50:00,35.28,35.32,35.23,35.29,152000.0,27.1066,27.1373,27.0682,27.1143,152000.0
2011-03-31 09:55:00,35.29,35.31,35.17,35.23,75800.0,27.1143,27.1297,27.0221,27.0682,75800.0
2011-03-31 10:00:00,35.23,35.3,35.15,35.15,163400.0,27.0682,27.122,27.0067,27.0067,163400.0
2011-03-31 10:05:00,35.15,35.2,35.06,35.12,125500.0,27.0067,27.0451,26.9376,26.9837,125500.0
2011-03-31 10:10:00,35.11,35.16,35.1,35.11,111000.0,26.976,27.0144,26.9683,26.976,111000.0
2011-03-31 10:15:00,35.11,35.2,35.09,35.2,56400.0,26.976,27.0451,26.9606,27.0451,56400.0
2011-03-31 10:20:00,35.2,35.22,35.12,35.15,91800.0,27.0451,27.0605,26.9837,27.0067,91800.0
2011-03-31 10:25:00,35.15,35.15,35.08,35.09,104000.0,27.0067,27.0067,26.9529,26.9606,104000.0
2011-03-31 10:30:00,35.09,35.13,35.08,35.09,70000.0,26.9606,26.9914,26.9529,26.9606,70000.0
2011-03-31 10:35:00,35.09,35.11,35.05,35.07,88900.0,26.9606,26.976,26.9299,26.9453,88900.0
2011-03-31 10:40:00,35.08,35.13,35.04,35.09,197500.0,26.9529,26.9914,26.9222,26.9606,197500.0
2011-03-31 10:45:00,35.09,35.11,35.05,35.05,37900.0,26.9606,26.976,26.9299,26.9299,37900.0
2011-03-31 10:50:00,35.05,35.08,35.04,35.07,77500.0,26.9299,26.9529,26.9222,26.9453,77500.0
2011-03-31 10:55:00,35.07,35.07,35.02,35.04,32400.0,26.9453,26.9453,26.9068,26.9222,32400.0
2011-03-31 11:00:00,35.04,35.07,35.0,35.0,272800.0,26.9222,26.9453,26.8915,26.8915,272800.0
2011-03-31 11:05:00,35.0,35.34,35.0,35.16,185900.0,26.8915,27.1527,26.8915,27.0144,185900.0
2011-03-31 11:10:00,35.17,35.26,35.11,35.23,85400.0,27.0221,27.0912,26.976,27.0682,85400.0
2011-03-31 11:15:00,35.23,35.23,35.13,35.2,55100.0,27.0682,27.0682,26.9914,27.0451,55100.0
2011-03-31 11:20:00,35.2,35.21,35.14,35.17,28700.0,27.0451,27.0528,26.999,27.0221,28700.0
2011-03-31 11:25:00,35.17,35.17,35.06,35.12,149700.0,27.0221,27.0221,26.9376,26.9837,149700.0
2011-03-31 11:30:00,35.12,35.12,35.03,35.1,80400.0,26.9837,26.9837,26.9145,26.9683,80400.0
2011-03-31 11:35:00,35.09,35.12,35.06,35.06,55500.0,26.9606,26.9837,26.9376,26.9376,55500.0
2011-03-31 11:40:00,35.05,35.08,35.03,35.03,61400.0,26.9299,26.9529,26.9145,26.9145,61400.0
2011-03-31 11:45:00,35.04,35.08,35.02,35.05,60200.0,26.9222,26.9529,26.9068,26.9299,60200.0
2011-03-31 11:50:00,35.05,35.11,35.04,35.11,42400.0,26.9299,26.976,26.9222,26.976,42400.0
2011-03-31 11:55:00,35.1,35.11,35.08,35.09,23300.0,26.9683,26.976,26.9529,26.9606,23300.0
2011-03-31 12:00:00,35.1,35.15,35.09,35.1,46000.0,26.9683,27.0067,26.9606,26.9683,46000.0
2011-03-31 12:05:00,35.09,35.11,35.08,35.1,32500.0,26.9606,26.976,26.9529,26.9683,32500.0
2011-03-31 12:10:00,35.09,35.11,35.09,35.11,47500.0,26.9606,26.976,26.9606,26.976,47500.0
2011-03-31 12:15:00,35.1,35.11,35.07,35.09,112300.0,26.9683,26.976,26.9453,26.9606,112300.0
2011-03-31 12:20:00,35.08,35.11,35.08,35.11,73900.0,26.9529,26.976,26.9529,26.976,73900.0
2011-03-31 12:25:00,35.1,35.12,35.09,35.09,59300.0,26.9683,26.9837,26.9606,26.9606,59300.0
2011-03-31 12:30:00,35.1,35.12,35.07,35.11,48100.0,26.9683,26.9837,26.9453,26.976,48100.0
2011-03-31 12:35:00,35.11,35.12,35.05,35.09,59700.0,26.976,26.9837,26.9299,26.9606,59700.0
2011-03-31 12:40:00,35.09,35.18,35.07,35.15,60600.0,26.9606,27.0298,26.9453,27.0067,60600.0
2011-03-31 12:45:00,35.14,35.18,35.1,35.11,37000.0,26.999,27.0298,26.9683,26.976,37000.0
2011-03-31 12:50:00,35.11,35.15,35.11,35.15,25200.0,26.976,27.0067,26.976,27.0067,25200.0
2011-03-31 12:55:00,35.15,35.2,35.13,35.17,45800.0,27.0067,27.0451,26.9914,27.0221,45800.0
2011-03-31 13:00:00,35.17,35.18,35.13,35.15,33300.0,27.0221,27.0298,26.9914,27.0067,33300.0
2011-03-31 13:05:00,35.16,35.16,35.14,35.15,26400.0,27.0144,27.0144,26.999,27.0067,26400.0
2011-03-31 13:10:00,35.15,35.18,35.13,35.17,26600.0,27.0067,27.0298,26.9914,27.0221,26600.0
2011-03-31 13:15:00,35.17,35.19,35.14,35.19,17300.0,27.0221,27.0375,26.999,27.0375,17300.0
2011-03-31 13:20:00,35.18,35.19,35.18,35.19,18500.0,27.0298,27.0375,27.0298,27.0375,18500.0
2011-03-31 13:25:00,35.18,35.29,35.18,35.26,38700.0,27.0298,27.1143,27.0298,27.0912,38700.0
2011-03-31 13:30:00,35.27,35.35,35.26,35.28,59300.0,27.0989,27.1604,27.0912,27.1066,59300.0
2011-03-31 13:35:00,35.27,35.32,35.19,35.2,51900.0,27.0989,27.1373,27.0375,27.0451,51900.0
2011-03-31 13:40:00,35.21,35.31,35.21,35.28,26100.0,27.0528,27.1297,27.0528,27.1066,26100.0
2011-03-31 13:45:00,35.28,35.33,35.28,35.32,36500.0,27.1066,27.145,27.1066,27.1373,36500.0
2011-03-31 13:50:00,35.32,35.34,35.31,35.34,29000.0,27.1373,27.1527,27.1297,27.1527,29000.0
2011-03-31 13:55:00,35.33,35.33,35.24,35.24,49300.0,27.145,27.145,27.0759,27.0759,49300.0
2011-03-31 14:00:00,35.24,35.29,35.24,35.27,17900.0,27.0759,27.1143,27.0759,27.0989,17900.0
2011-03-31 14:05:00,35.27,35.29,35.24,35.28,24800.0,27.0989,27.1143,27.0759,27.1066,24800.0
2011-03-31 14:10:00,35.27,35.33,35.26,35.31,20200.0,27.0989,27.145,27.0912,27.1297,20200.0
2011-03-31 14:15:00,35.32,35.34,35.28,35.32,22100.0,27.1373,27.1527,27.1066,27.1373,22100.0
2011-03-31 14:20:00,35.32,35.32,35.28,35.28,15800.0,27.1373,27.1373,27.1066,27.1066,15800.0
2011-03-31 14:25:00,35.29,35.31,35.28,35.28,38000.0,27.1143,27.1297,27.1066,27.1066,38000.0
2011-03-31 14:30:00,35.29,35.29,35.22,35.22,45900.0,27.1143,27.1143,27.0605,27.0605,45900.0
2011-03-31 14:35:00,35.21,35.26,35.2,35.25,32800.0,27.0528,27.0912,27.0451,27.0836,32800.0
2011-03-31 14:40:00,35.24,35.24,35.21,35.24,20100.0,27.0759,27.0759,27.0528,27.0759,20100.0
2011-03-31 14:45:00,35.22,35.23,35.15,35.19,40100.0,27.0605,27.0682,27.0067,27.0375,40100.0
2011-03-31 14:50:00,35.19,35.19,35.15,35.15,49000.0,27.0375,27.0375,27.0067,27.0067,49000.0
2011-03-31 14:55:00,35.16,35.25,35.13,35.25,53900.0,27.0144,27.0836,26.9914,27.0836,53900.0
2011-03-31 15:00:00,35.24,35.25,35.2,35.2,25000.0,27.0759,27.0836,27.0451,27.0451,25000.0
2011-03-31 15:05:00,35.2,35.21,35.16,35.16,47700.0,27.0451,27.0528,27.0144,27.0144,47700.0
2011-03-31 15:10:00,35.15,35.17,35.13,35.16,43500.0,27.0067,27.0221,26.9914,27.0144,43500.0
2011-03-31 15:15:00,35.15,35.16,35.14,35.15,67100.0,27.0067,27.0144,26.999,27.0067,67100.0
2011-03-31 15:20:00,35.15,35.16,35.11,35.11,46400.0,27.0067,27.0144,26.976,26.976,46400.0
2011-03-31 15:25:00,35.11,35.13,35.08,35.09,77300.0,26.976,26.9914,26.9529,26.9606,77300.0
2011-03-31 15:30:00,35.09,35.11,35.02,35.03,118600.0,26.9606,26.976,26.9068,26.9145,118600.0
2011-03-31 15:35:00,35.03,35.06,35.01,35.06,92900.0,26.9145,26.9376,26.8992,26.9376,92900.0
2011-03-31 15:40:00,35.06,35.12,35.05,35.11,85900.0,26.9376,26.9837,26.9299,26.976,85900.0
2011-03-31 15:45:00,35.12,35.15,35.05,35.11,147400.0,26.9837,27.0067,26.9299,26.976,147400.0
2011-03-31 15:50:00,35.11,35.2,35.11,35.19,153600.0,26.976,27.0451,26.976,27.0375,153600.0
2011-03-31 15:55:00,35.19,35.2,35.12,35.16,229600.0,27.0375,27.0451,26.9837,27.0144,229600.0
2011-04-01 09:30:00,35.2,35.35,35.17,35.21,109700.0,27.0451,27.1604,27.0221,27.0528,109700.0
2011-04-01 09:35:00,35.2,35.26,35.15,35.17,56200.0,27.0451,27.0912,27.0067,27.0221,56200.0
2011-04-01 09:40:00,35.15,35.19,35.03,35.07,101900.0,27.0067,27.0375,26.9145,26.9453,101900.0
2011-04-01 09:45:00,35.07,35.15,35.06,35.08,44800.0,26.9453,27.0067,26.9376,26.9529,44800.0
2011-04-01 09:50:00,35.07,35.08,35.05,35.07,89400.0,26.9453,26.9529,26.9299,26.9453,89400.0
2011-04-01 09:55:00,35.07,35.17,35.07,35.14,36100.0,26.9453,27.0221,26.9453,26.999,36100.0
2011-04-01 10:00:00,35.15,35.24,35.14,35.19,61900.0,27.0067,27.0759,26.999,27.0375,61900.0
2011-04-01 10:05:00,35.18,35.24,35.17,35.22,22400.0,27.0298,27.0759,27.0221,27.0605,22400.0
2011-04-01 10:10:00,35.21,35.27,35.2,35.24,40100.0,27.0528,27.0989,27.0451,27.0759,40100.0
2011-04-01 10:15:00,35.24,35.25,35.15,35.17,53900.0,27.0759,27.0836,27.0067,27.0221,53900.0
2011-04-01 10:20:00,35.16,35.19,35.1,35.11,39900.0,27.0144,27.0375,26.9683,26.976,39900.0
2011-04-01 10:25:00,35.12,35.15,35.11,35.14,20100.0,26.9837,27.0067,26.976,26.999,20100.0
2011-04-01 10:30:00,35.14,35.21,35.14,35.18,25400.0,26.999,27.0528,26.999,27.0298,25400.0
2011-04-01 10:35:00,35.18,35.2,35.12,35.15,21900.0,27.0298,27.0451,26.9837,27.0067,21900.0
2011-04-01 10:40:00,35.12,35.17,35.12,35.16,23700.0,26.9837,27.0221,26.9837,27.0144,23700.0
2011-04-01 10:45:00,35.16,35.17,35.12,35.12,26700.0,27.0144,27.0221,26.9837,26.9837,26700.0
2011-04-01 10:50:00,35.13,35.14,35.1,35.11,22800.0,26.9914,26.999,26.9683,26.976,22800.0
2011-04-01 10:55:00,35.11,35.12,35.06,35.07,57100.0,26.976,26.9837,26.9376,26.9453,57100.0
2011-04-01 11:00:00,35.07,35.08,34.9,34.95,188500.0,26.9453,26.9529,26.8146,26.8531,188500.0
2011-04-01 11:05:00,34.95,35.05,34.94,35.02,50300.0,26.8531,26.9299,26.8454,26.9068,50300.0
2011-04-01 11:10:00,35.01,35.18,35.0,35.1,44800.0,26.8992,27.0298,26.8915,26.9683,44800.0
2011-04-01 11:15:00,35.1,35.1,35.01,35.01,30700.0,26.9683,26.9683,26.8992,26.8992,30700.0
2011-04-01 11:20:00,35.03,35.03,34.96,35.0,18900.0,26.9145,26.9145,26.8607,26.8915,18900.0
2011-04-01 11:25:00,35.0,35.0,34.98,34.99,59000.0,26.8915,26.8915,26.8761,26.8838,59000.0
2011-04-01 11:30:00,34.99,35.01,34.98,35.0,79000.0,26.8838,26.8992,26.8761,26.8915,79000.0
2011-04-01 11:35:00,35.0,35.05,34.95,35.03,44200.0,26.8915,26.9299,26.8531,26.9145,44200.0
2011-04-01 11:40:00,35.02,35.06,35.01,35.03,14100.0,26.9068,26.9376,26.8992,26.9145,14100.0
2011-04-01 11:45:00,35.01,35.15,35.01,35.13,39900.0,26.8992,27.0067,26.8992,26.9914,39900.0
2011-04-01 11:50:00,35.13,35.2,35.13,35.15,39300.0,26.9914,27.0451,26.9914,27.0067,39300.0
2011-04-01 11:55:00,35.16,35.18,35.12,35.18,18400.0,27.0144,27.0298,26.9837,27.0298,18400.0
2011-04-01 12:00:00,35.18,35.2,35.17,35.19,18800.0,27.0298,27.0451,27.0221,27.0375,18800.0
2011-04-01 12:05:00,35.19,35.21,35.17,35.2,42900.0,27.0375,27.0528,27.0221,27.0451,42900.0
2011-04-01 12:10:00,35.2,35.2,35.14,35.16,25000.0,27.0451,27.0451,26.999,27.0144,25000.0
2011-04-01 12:15:00,35.17,35.19,35.11,35.14,15200.0,27.0221,27.0375,26.976,26.999,15200.0
2011-04-01 12:20:00,35.15,35.2,35.14,35.2,15500.0,27.0067,27.0451,26.999,27.0451,15500.0
2011-04-01 12:25:00,35.19,35.2,35.17,35.17,19000.0,27.0375,27.0451,27.0221,27.0221,19000.0
2011-04-01 12:30:00,35.16,35.19,35.16,35.17,8700.0,27.0144,27.0375,27.0144,27.0221,8700.0
2011-04-01 12:35:00,35.17,35.19,35.15,35.18,9400.0,27.0221,27.0375,27.0067,27.0298,9400.0
2011-04-01 12:40:00,35.18,35.19,35.16,35.17,8000.0,27.0298,27.0375,27.0144,27.0221,8000.0
2011-04-01 12:45:00,35.18,35.18,35.14,35.16,17100.0,27.0298,27.0298,26.999,27.0144,17100.0
2011-04-01 12:50:00,35.17,35.19,35.16,35.17,19800.0,27.0221,27.0375,27.0144,27.0221,19800.0
2011-04-01 12:55:00,35.16,35.19,35.15,35.15,16800.0,27.0144,27.0375,27.0067,27.0067,16800.0
2011-04-01 13:00:00,35.15,35.16,35.15,35.15,5100.0,27.0067,27.0144,27.0067,27.0067,5100.0
2011-04-01 13:05:00,35.15,35.16,35.13,35.15,14500.0,27.0067,27.0144,26.9914,27.0067,14500.0
2011-04-01 13:10:00,35.15,35.15,35.12,35.13,4500.0,27.0067,27.0067,26.9837,26.9914,4500.0
2011-04-01 13:15:00,35.13,35.14,35.12,35.13,11000.0,26.9914,26.999,26.9837,26.9914,11000.0
2011-04-01 13:20:00,35.11,35.14,35.11,35.13,7500.0,26.976,26.999,26.976,26.9914,7500.0
2011-04-01 13:25:00,35.13,35.14,35.11,35.13,9800.0,26.9914,26.999,26.976,26.9914,9800.0
2011-04-01 13:30:00,35.14,35.15,35.13,35.14,10400.0,26.999,27.0067,26.9914,26.999,10400.0
2011-04-01 13:35:00,35.14,35.15,35.12,35.13,6900.0,26.999,27.0067,26.9837,26.9914,6900.0
2011-04-01 13:40:00,35.12,35.14,35.12,35.13,7800.0,26.9837,26.999,26.9837,26.9914,7800.0
2011-04-01 13:45:00,35.12,35.13,35.1,35.12,18000.0,26.9837,26.9914,26.9683,26.9837,18000.0
2011-04-01 13:50:00,35.12,35.12,35.07,35.08,14400.0,26.9837,26.9837,26.9453,26.9529,14400.0
2011-04-01 13:55:00,35.09,35.11,35.06,35.08,14100.0,26.9606,26.976,26.9376,26.9529,14100.0
2011-04-01 14:00:00,35.09,35.11,35.07,35.08,18900.0,26.9606,26.976,26.9453,26.9529,18900.0
2011-04-01 14:05:00,35.09,35.11,35.08,35.09,11800.0,26.9606,26.976,26.9529,26.9606,11800.0
2011-04-01 14:10:00,35.1,35.1,35.06,35.09,7900.0,26.9683,26.9683,26.9376,26.9606,7900.0
2011-04-01 14:15:00,35.08,35.09,35.06,35.07,14800.0,26.9529,26.9606,26.9376,26.9453,14800.0
2011-04-01 14:20:00,35.06,35.08,35.06,35.07,14600.0,26.9376,26.9529,26.9376,26.9453,14600.0
2011-04-01 14:25:00,35.07,35.07,35.06,35.07,7400.0,26.9453,26.9453,26.9376,26.9453,7400.0
2011-04-01 14:30:00,35.06,35.08,35.05,35.05,19100.0,26.9376,26.9529,26.9299,26.9299,19100.0
2011-04-01 14:35:00,35.06,35.09,35.06,35.07,16300.0,26.9376,26.9606,26.9376,26.9453,16300.0
2011-04-01 14:40:00,35.08,35.09,35.06,35.07,19200.0,26.9529,26.9606,26.9376,26.9453,19200.0
2011-04-01 14:45:00,35.07,35.07,35.05,35.06,20000.0,26.9453,26.9453,26.9299,26.9376,20000.0
2011-04-01 14:50:00,35.07,35.08,35.0,35.01,57600.0,26.9453,26.9529,26.8915,26.8992,57600.0
2011-04-01 14:55:00,35.02,35.04,35.0,35.02,28400.0,26.9068,26.9222,26.8915,26.9068,28400.0
2011-04-01 15:00:00,35.02,35.03,34.99,35.02,46500.0,26.9068,26.9145,26.8838,26.9068,46500.0
2011-04-01 15:05:00,35.01,35.02,34.98,34.98,25000.0,26.8992,26.9068,26.8761,26.8761,25000.0
2011-04-01 15:10:00,34.98,35.0,34.93,34.93,51500.0,26.8761,26.8915,26.8377,26.8377,51500.0
2011-04-01 15:15:00,34.94,34.95,34.91,34.91,33900.0,26.8454,26.8531,26.8223,26.8223,33900.0
2011-04-01 15:20:00,34.91,34.93,34.9,34.92,42900.0,26.8223,26.8377,26.8146,26.83,42900.0
2011-04-01 15:25:00,34.91,34.94,34.9,34.92,27700.0,26.8223,26.8454,26.8146,26.83,27700.0
2011-04-01 15:30:00,34.92,34.95,34.91,34.93,15200.0,26.83,26.8531,26.8223,26.8377,15200.0
2011-04-01 15:35:00,34.93,34.94,34.91,34.94,23600.0,26.8377,26.8454,26.8223,26.8454,23600.0
2011-04-01 15:40:00,34.94,34.99,34.93,34.99,56100.0,26.8454,26.8838,26.8377,26.8838,56100.0
2011-04-01 15:45:00,34.99,35.02,34.95,34.95,56400.0,26.8838,26.9068,26.8531,26.8531,56400.0
2011-04-01 15:50:00,34.95,34.97,34.92,34.94,59300.0,26.8531,26.8684,26.83,26.8454,59300.0
2011-04-01 15:55:00,34.94,35.0,34.93,35.0,139400.0,26.8454,26.8915,26.8377,26.8915,139400.0
2011-04-04 09:30:00,35.15,35.2,34.58,34.67,215900.0,27.0067,27.0451,26.5688,26.6379,215900.0
2011-04-04 09:35:00,34.68,34.76,34.64,34.72,84900.0,26.6456,26.7071,26.6149,26.6763,84900.0
2011-04-04 09:40:00,34.7,34.84,34.67,34.76,47100.0,26.661,26.7685,26.6379,26.7071,47100.0
2011-04-04 09:45:00,34.76,35.07,34.76,35.03,89400.0,26.7071,26.9453,26.7071,26.9145,89400.0
2011-04-04 09:50:00,35.01,35.13,34.81,34.94,121600.0,26.8992,26.9914,26.7455,26.8454,121600.0
2011-04-04 09:55:00,34.93,35.1,34.86,34.95,57100.0,26.8377,26.9683,26.7839,26.8531,57100.0
2011-04-04 10:00:00,34.96,34.99,34.77,34.78,90100.0,26.8607,26.8838,26.7148,26.7224,90100.0
2011-04-04 10:05:00,34.78,34.78,34.63,34.71,92100.0,26.7224,26.7224,26.6072,26.6687,92100.0
2011-04-04 10:10:00,34.71,34.71,34.6,34.64,102600.0,26.6687,26.6687,26.5841,26.6149,102600.0
2011-04-04 10:15:00,34.64,34.7,34.6,34.67,37200.0,26.6149,26.661,26.5841,26.6379,37200.0
2011-04-04 10:20:00,34.67,34.67,34.55,34.58,90100.0,26.6379,26.6379,26.5457,26.5688,90100.0
2011-04-04 10:25:00,34.58,34.6,34.55,34.6,46300.0,26.5688,26.5841,26.5457,26.5841,46300.0
2011-04-04 10:30:00,34.6,34.85,34.6,34.68,107900.0,26.5841,26.7762,26.5841,26.6456,107900.0
2011-04-04 10:35:00,34.67,34.75,34.67,34.69,66000.0,26.6379,26.6994,26.6379,26.6533,66000.0
2011-04-04 10:40:00,34.7,34.73,34.58,34.64,55900.0,26.661,26.684,26.5688,26.6149,55900.0
2011-04-04 10:45:00,34.64,34.68,34.58,34.67,31600.0,26.6149,26.6456,26.5688,26.6379,31600.0
2011-04-04 10:50:00,34.67,34.7,34.63,34.65,19200.0,26.6379,26.661,26.6072,26.6226,19200.0
2011-04-04 10:55:00,34.65,34.65,34.6,34.61,39800.0,26.6226,26.6226,26.5841,26.5918,39800.0
2011-04-04 11:00:00,34.62,34.66,34.6,34.61,24300.0,26.5995,26.6302,26.5841,26.5918,24300.0
2011-04-04 11:05:00,34.61,34.61,34.56,34.56,46100.0,26.5918,26.5918,26.5534,26.5534,46100.0
2011-04-04 11:10:00,34.56,34.59,34.56,34.58,33100.0,26.5534,26.5765,26.5534,26.5688,33100.0
2011-04-04 11:15:00,34.59,34.63,34.56,34.59,32800.0,26.5765,26.6072,26.5534,26.5765,32800.0
2011-04-04 11:20:00,34.59,34.65,34.58,34.62,29600.0,26.5765,26.6226,26.5688,26.5995,29600.0
2011-04-04 11:25:00,34.62,34.66,34.59,34.65,81100.0,26.5995,26.6302,26.5765,26.6226,81100.0
2011-04-04 11:30:00,34.65,34.65,34.57,34.6,97400.0,26.6226,26.6226,26.5611,26.5841,97400.0
2011-04-04 11:35:00,34.59,34.62,34.48,34.49,165600.0,26.5765,26.5995,26.4919,26.4996,165600.0
2011-04-04 11:40:00,34.49,34.51,34.42,34.43,124100.0,26.4996,26.515,26.4458,26.4535,124100.0
2011-04-04 11:45:00,34.44,34.46,34.43,34.45,58300.0,26.4612,26.4766,26.4535,26.4689,58300.0
2011-04-04 11:50:00,34.44,34.44,34.34,34.37,96600.0,26.4612,26.4612,26.3844,26.4074,96600.0
2011-04-04 11:55:00,34.36,34.42,34.36,34.39,47000.0,26.3997,26.4458,26.3997,26.4228,47000.0
2011-04-04 12:00:00,34.4,34.4,34.34,34.34,30000.0,26.4305,26.4305,26.3844,26.3844,30000.0
2011-04-04 12:05:00,34.33,34.4,34.33,34.37,37200.0,26.3767,26.4305,26.3767,26.4074,37200.0
2011-04-04 12:10:00,34.37,34.4,34.33,34.34,35800.0,26.4074,26.4305,26.3767,26.3844,35800.0
2011-04-04 12:15:00,34.34,34.36,34.3,34.31,59300.0,26.3844,26.3997,26.3536,26.3613,59300.0
2011-04-04 12:20:00,34.31,34.33,34.27,34.27,56000.0,26.3613,26.3767,26.3306,26.3306,56000.0
2011-04-04 12:25:00,34.27,34.28,34.25,34.26,50000.0,26.3306,26.3383,26.3152,26.3229,50000.0
2011-04-04 12:30:00,34.27,34.29,34.25,34.28,39200.0,26.3306,26.346,26.3152,26.3383,39200.0
2011-04-04 12:35:00,34.27,34.28,34.22,34.23,59800.0,26.3306,26.3383,26.2922,26.2999,59800.0
2011-04-04 12:40:00,34.24,34.25,34.22,34.23,45500.0,26.3075,26.3152,26.2922,26.2999,45500.0
2011-04-04 12:45:00,34.23,34.25,34.22,34.24,37900.0,26.2999,26.3152,26.2922,26.3075,37900.0
2011-04-04 12:50:00,34.25,34.25,34.23,34.24,54100.0,26.3152,26.3152,26.2999,26.3075,54100.0
2011-04-04 12:55:00,34.23,34.25,34.22,34.22,51100.0,26.2999,26.3152,26.2922,26.2922,51100.0
2011-04-04 13:00:00,34.22,34.25,34.15,34.2,79700.0,26.2922,26.3152,26.2384,26.2768,79700.0
2011-04-04 13:05:00,34.2,34.21,34.16,34.19,51900.0,26.2768,26.2845,26.2461,26.2691,51900.0
2011-04-04 13:10:00,34.18,34.19,34.16,34.18,21500.0,26.2614,26.2691,26.2461,26.2614,21500.0
2011-04-04 13:15:00,34.18,34.2,34.15,34.16,73100.0,26.2614,26.2768,26.2384,26.2461,73100.0
2011-04-04 13:20:00,34.16,34.17,34.13,34.16,29700.0,26.2461,26.2538,26.223,26.2461,29700.0
2011-04-04 13:25:00,34.17,34.22,34.16,34.17,91400.0,26.2538,26.2922,26.2461,26.2538,91400.0
2011-04-04 13:30:00,34.18,34.2,34.15,34.19,59500.0,26.2614,26.2768,26.2384,26.2691,59500.0
2011-04-04 13:35:00,34.2,34.21,34.17,34.17,44800.0,26.2768,26.2845,26.2538,26.2538,44800.0
2011-04-04 13:40:00,34.16,34.26,34.15,34.22,55100.0,26.2461,26.3229,26.2384,26.2922,55100.0
2011-04-04 13:45:00,34.2,34.26,34.2,34.25,56400.0,26.2768,26.3229,26.2768,26.3152,56400.0
2011-04-04 13:50:00,34.25,34.35,34.17,34.19,70400.0,26.3152,26.3921,26.2538,26.2691,70400.0
2011-04-04 13:55:00,34.21,34.27,34.21,34.25,16900.0,26.2845,26.3306,26.2845,26.3152,16900.0
2011-04-04 14:00:00,34.24,34.28,34.23,34.24,26600.0,26.3075,26.3383,26.2999,26.3075,26600.0
2011-04-04 14:05:00,34.24,34.26,34.2,34.22,30000.0,26.3075,26.3229,26.2768,26.2922,30000.0
2011-04-04 14:10:00,34.23,34.25,34.16,34.19,34700.0,26.2999,26.3152,26.2461,26.2691,34700.0
2011-04-04 14:15:00,34.18,34.19,34.13,34.14,40500.0,26.2614,26.2691,26.223,26.2307,40500.0
2011-04-04 14:20:00,34.14,34.19,34.13,34.14,48100.0,26.2307,26.2691,26.223,26.2307,48100.0
2011-04-04 14:25:00,34.15,34.16,34.1,34.13,121700.0,26.2384,26.2461,26.2,26.223,121700.0
2011-04-04 14:30:00,34.13,34.21,34.13,34.2,41900.0,26.223,26.2845,26.223,26.2768,41900.0
2011-04-04 14:35:00,34.2,34.21,34.17,34.19,28100.0,26.2768,26.2845,26.2538,26.2691,28100.0
2011-04-04 14:40:00,34.2,34.21,34.16,34.16,35500.0,26.2768,26.2845,26.2461,26.2461,35500.0
2011-04-04 14:45:00,34.16,34.2,34.16,34.2,38500.0,26.2461,26.2768,26.2461,26.2768,38500.0
2011-04-04 14:50:00,34.2,34.2,34.14,34.14,98000.0,26.2768,26.2768,26.2307,26.2307,98000.0
2011-04-04 14:55:00,34.14,34.2,34.13,34.18,18500.0,26.2307,26.2768,26.223,26.2614,18500.0
2011-04-04 15:00:00,34.19,34.19,34.0,34.13,217600.0,26.2691,26.2691,26.1231,26.223,217600.0
2011-04-04 15:05:00,34.13,34.19,34.13,34.18,50700.0,26.223,26.2691,26.223,26.2614,50700.0
2011-04-04 15:10:00,34.18,34.2,34.18,34.18,47800.0,26.2614,26.2768,26.2614,26.2614,47800.0
2011-04-04 15:15:00,34.17,34.19,34.14,34.14,56900.0,26.2538,26.2691,26.2307,26.2307,56900.0
2011-04-04 15:20:00,34.14,34.15,34.0,34.13,182900.0,26.2307,26.2384,26.1231,26.223,182900.0
2011-04-04 15:25:00,34.12,34.2,34.12,34.19,68300.0,26.2153,26.2768,26.2153,26.2691,68300.0
2011-04-04 15:30:00,34.2,34.2,34.16,34.16,70900.0,26.2768,26.2768,26.2461,26.2461,70900.0
2011-04-04 15:35:00,34.16,34.19,34.14,34.17,86400.0,26.2461,26.2691,26.2307,26.2538,86400.0
2011-04-04 15:40:00,34.18,34.2,34.03,34.04,250900.0,26.2614,26.2768,26.1462,26.1539,250900.0
2011-04-04 15:45:00,34.04,34.06,33.93,33.97,388000.0,26.1539,26.1692,26.0694,26.1001,388000.0
2011-04-04 15:50:00,33.96,33.98,33.9,33.91,207100.0,26.0924,26.1078,26.0463,26.054,207100.0
2011-04-04 15:55:00,33.91,33.95,33.9,33.94,345200.0,26.054,26.0847,26.0463,26.077,345200.0
2011-04-05 09:30:00,34.2,34.31,34.03,34.31,135500.0,26.2768,26.3613,26.1462,26.3613,135500.0
2011-04-05 09:35:00,34.3,34.47,34.24,34.45,132900.0,26.3536,26.4843,26.3075,26.4689,132900.0
2011-04-05 09:40:00,34.44,34.47,34.32,34.45,68100.0,26.4612,26.4843,26.369,26.4689,68100.0
2011-04-05 09:45:00,34.44,34.47,34.34,34.47,86400.0,26.4612,26.4843,26.3844,26.4843,86400.0
2011-04-05 09:50:00,34.47,35.0,34.47,34.9,343100.0,26.4843,26.8915,26.4843,26.8146,343100.0
2011-04-05 09:55:00,34.86,35.1,34.82,35.05,248800.0,26.7839,26.9683,26.7532,26.9299,248800.0
2011-04-05 10:00:00,35.05,35.2,34.94,35.06,329500.0,26.9299,27.0451,26.8454,26.9376,329500.0
2011-04-05 10:05:00,35.05,35.08,34.82,34.99,140000.0,26.9299,26.9529,26.7532,26.8838,140000.0
2011-04-05 10:10:00,34.97,35.02,34.75,34.79,118100.0,26.8684,26.9068,26.6994,26.7301,118100.0
2011-04-05 10:15:00,34.79,34.91,34.78,34.83,69300.0,26.7301,26.8223,26.7224,26.7609,69300.0
2011-04-05 10:20:00,34.84,34.9,34.75,34.78,49700.0,26.7685,26.8146,26.6994,26.7224,49700.0
2011-04-05 10:25:00,34.81,34.9,34.78,34.8,108400.0,26.7455,26.8146,26.7224,26.7378,108400.0
2011-04-05 10:30:00,34.81,34.95,34.7,34.86,162800.0,26.7455,26.8531,26.661,26.7839,162800.0
2011-04-05 10:35:00,34.88,34.95,34.8,34.91,100900.0,26.7993,26.8531,26.7378,26.8223,100900.0
2011-04-05 10:40:00,34.92,34.95,34.82,34.93,92600.0,26.83,26.8531,26.7532,26.8377,92600.0
2011-04-05 10:45:00,34.91,34.94,34.89,34.91,23200.0,26.8223,26.8454,26.807,26.8223,23200.0
2011-04-05 10:50:00,34.92,35.02,34.9,35.01,129700.0,26.83,26.9068,26.8146,26.8992,129700.0
2011-04-05 10:55:00,35.01,35.02,34.86,34.94,56400.0,26.8992,26.9068,26.7839,26.8454,56400.0
2011-04-05 11:00:00,34.94,35.03,34.87,34.98,165400.0,26.8454,26.9145,26.7916,26.8761,165400.0
2011-04-05 11:05:00,34.98,35.0,34.93,34.98,25100.0,26.8761,26.8915,26.8377,26.8761,25100.0
2011-04-05 11:10:00,35.0,35.05,34.95,35.02,42100.0,26.8915,26.9299,26.8531,26.9068,42100.0
2011-04-05 11:15:00,35.02,35.09,35.0,35.02,35700.0,26.9068,26.9606,26.8915,26.9068,35700.0
2011-04-05 11:20:00,35.02,35.06,34.99,35.0,29500.0,26.9068,26.9376,26.8838,26.8915,29500.0
2011-04-05 11:25:00,35.01,35.03,34.95,35.0,36500.0,26.8992,26.9145,26.8531,26.8915,36500.0
2011-04-05 11:30:00,35.02,35.2,35.01,35.12,94900.0,26.9068,27.0451,26.8992,26.9837,94900.0
2011-04-05 11:35:00,35.14,35.18,35.12,35.14,54900.0,26.999,27.0298,26.9837,26.999,54900.0
2011-04-05 11:40:00,35.14,35.35,35.14,35.35,215100.0,26.999,27.1604,26.999,27.1604,215100.0
2011-04-05 11:45:00,35.34,35.37,35.28,35.29,44900.0,27.1527,27.1758,27.1066,27.1143,44900.0
2011-04-05 11:50:00,35.3,35.31,35.21,35.28,43100.0,27.122,27.1297,27.0528,27.1066,43100.0
2011-04-05 11:55:00,35.29,35.35,35.25,35.25,147200.0,27.1143,27.1604,27.0836,27.0836,147200.0
2011-04-05 12:00:00,35.25,35.32,35.23,35.29,95100.0,27.0836,27.1373,27.0682,27.1143,95100.0
2011-04-05 12:05:00,35.31,35.33,35.28,35.32,36800.0,27.1297,27.145,27.1066,27.1373,36800.0
2011-04-05 12:10:00,35.32,35.57,35.25,35.55,377800.0,27.1373,27.3294,27.0836,27.3141,377800.0
2011-04-05 12:15:00,35.53,35.54,35.33,35.44,73300.0,27.2987,27.3064,27.145,27.2295,73300.0
2011-04-05 12:20:00,35.44,35.45,35.32,35.33,56400.0,27.2295,27.2372,27.1373,27.145,56400.0
2011-04-05 12:25:00,35.32,35.38,35.28,35.32,47400.0,27.1373,27.1834,27.1066,27.1373,47400.0
2011-04-05 12:30:00,35.32,35.32,35.25,35.3,38100.0,27.1373,27.1373,27.0836,27.122,38100.0
2011-04-05 12:35:00,35.29,35.3,35.25,35.25,26600.0,27.1143,27.122,27.0836,27.0836,26600.0
2011-04-05 12:40:00,35.26,35.29,35.23,35.25,43400.0,27.0912,27.1143,27.0682,27.0836,43400.0
2011-04-05 12:45:00,35.25,35.25,35.07,35.15,110300.0,27.0836,27.0836,26.9453,27.0067,110300.0
2011-04-05 12:50:00,35.16,35.18,35.12,35.17,27600.0,27.0144,27.0298,26.9837,27.0221,27600.0
2011-04-05 12:55:00,35.18,35.28,35.15,35.16,24600.0,27.0298,27.1066,27.0067,27.0144,24600.0
2011-04-05 13:00:00,35.17,35.24,35.11,35.23,27900.0,27.0221,27.0759,26.976,27.0682,27900.0
2011-04-05 13:05:00,35.23,35.31,35.19,35.26,91100.0,27.0682,27.1297,27.0375,27.0912,91100.0
2011-04-05 13:10:00,35.26,35.31,35.23,35.26,27500.0,27.0912,27.1297,27.0682,27.0912,27500.0
2011-04-05 13:15:00,35.25,35.42,35.24,35.41,48900.0,27.0836,27.2142,27.0759,27.2065,48900.0
2011-04-05 13:20:00,35.41,35.51,35.4,35.45,120700.0,27.2065,27.2833,27.1988,27.2372,120700.0
2011-04-05 13:25:00,35.46,35.47,35.22,35.29,58300.0,27.2449,27.2526,27.0605,27.1143,58300.0
2011-04-05 13:30:00,35.29,35.35,35.24,35.35,57700.0,27.1143,27.1604,27.0759,27.1604,57700.0
2011-04-05 13:35:00,35.35,35.44,35.33,35.43,27500.0,27.1604,27.2295,27.145,27.2219,27500.0
2011-04-05 13:40:00,35.43,35.44,35.39,35.41,22300.0,27.2219,27.2295,27.1911,27.2065,22300.0
2011-04-05 13:45:00,35.41,35.45,35.31,35.36,42300.0,27.2065,27.2372,27.1297,27.1681,42300.0
2011-04-05 13:50:00,35.36,35.43,35.35,35.37,24900.0,27.1681,27.2219,27.1604,27.1758,24900.0
2011-04-05 13:55:00,35.37,35.37,35.28,35.3,21900.0,27.1758,27.1758,27.1066,27.122,21900.0
2011-04-05 14:00:00,35.3,35.33,35.25,35.25,21100.0,27.122,27.145,27.0836,27.0836,21100.0
2011-04-05 14:05:00,35.25,35.3,35.22,35.28,11500.0,27.0836,27.122,27.0605,27.1066,11500.0
2011-04-05 14:10:00,35.28,35.34,35.28,35.32,16000.0,27.1066,27.1527,27.1066,27.1373,16000.0
2011-04-05 14:15:00,35.32,35.37,35.23,35.25,45900.0,27.1373,27.1758,27.0682,27.0836,45900.0
2011-04-05 14:20:00,35.25,35.3,35.24,35.3,28500.0,27.0836,27.122,27.0759,27.122,28500.0
2011-04-05 14:25:00,35.29,35.3,35.26,35.29,9800.0,27.1143,27.122,27.0912,27.1143,9800.0
2011-04-05 14:30:00,35.28,35.29,35.23,35.25,17000.0,27.1066,27.1143,27.0682,27.0836,17000.0
2011-04-05 14:35:00,35.25,35.3,35.24,35.27,13300.0,27.0836,27.122,27.0759,27.0989,13300.0
2011-04-05 14:40:00,35.27,35.29,35.23,35.24,27600.0,27.0989,27.1143,27.0682,27.0759,27600.0
2011-04-05 14:45:00,35.23,35.27,35.22,35.24,20100.0,27.0682,27.0989,27.0605,27.0759,20100.0
2011-04-05 14:50:00,35.23,35.25,35.12,35.16,57900.0,27.0682,27.0836,26.9837,27.0144,57900.0
2011-04-05 14:55:00,35.15,35.15,35.04,35.11,37400.0,27.0067,27.0067,26.9222,26.976,37400.0
2011-04-05 15:00:00,35.11,35.11,35.05,35.06,23500.0,26.976,26.976,26.9299,26.9376,23500.0
2011-04-05 15:05:00,35.06,35.13,35.03,35.03,21200.0,26.9376,26.9914,26.9145,26.9145,21200.0
2011-04-05 15:10:00,35.05,35.1,35.01,35.09,37400.0,26.9299,26.9683,26.8992,26.9606,37400.0
2011-04-05 15:15:00,35.08,35.15,35.08,35.13,19400.0,26.9529,27.0067,26.9529,26.9914,19400.0
2011-04-05 15:20:00,35.13,35.21,35.12,35.2,38200.0,26.9914,27.0528,26.9837,27.0451,38200.0
2011-04-05 15:25:00,35.2,35.2,35.09,35.1,24700.0,27.0451,27.0451,26.9606,26.9683,24700.0
2011-04-05 15:30:00,35.1,35.12,35.04,35.04,88200.0,26.9683,26.9837,26.9222,26.9222,88200.0
2011-04-05 15:35:00,35.04,35.09,35.03,35.08,62200.0,26.9222,26.9606,26.9145,26.9529,62200.0
2011-04-05 15:40:00,35.09,35.09,35.04,35.06,39700.0,26.9606,26.9606,26.9222,26.9376,39700.0
2011-04-05 15:45:00,35.06,35.09,35.04,35.04,61700.0,26.9376,26.9606,26.9222,26.9222,61700.0
2011-04-05 15:50:00,35.05,35.05,34.95,34.97,135600.0,26.9299,26.9299,26.8531,26.8684,135600.0
2011-04-05 15:55:00,34.98,35.01,34.95,34.99,229200.0,26.8761,26.8992,26.8531,26.8838,229200.0
2011-04-06 09:30:00,35.27,35.5,35.12,35.15,217100.0,27.0989,27.2756,26.9837,27.0067,217100.0
2011-04-06 09:35:00,35.15,35.17,35.01,35.01,99000.0,27.0067,27.0221,26.8992,26.8992,99000.0
2011-04-06 09:40:00,35.01,35.13,35.0,35.0,77100.0,26.8992,26.9914,26.8915,26.8915,77100.0
2011-04-06 09:45:00,35.0,35.13,35.0,35.02,44200.0,26.8915,26.9914,26.8915,26.9068,44200.0
2011-04-06 09:50:00,35.02,35.17,35.02,35.04,99200.0,26.9068,27.0221,26.9068,26.9222,99200.0
2011-04-06 09:55:00,35.04,35.08,34.81,34.88,121600.0,26.9222,26.9529,26.7455,26.7993,121600.0
2011-04-06 10:00:00,34.86,34.91,34.8,34.83,38200.0,26.7839,26.8223,26.7378,26.7609,38200.0
2011-04-06 10:05:00,34.84,34.85,34.81,34.82,46200.0,26.7685,26.7762,26.7455,26.7532,46200.0
2011-04-06 10:10:00,34.83,34.9,34.81,34.82,24400.0,26.7609,26.8146,26.7455,26.7532,24400.0
2011-04-06 10:15:00,34.82,34.87,34.81,34.82,25400.0,26.7532,26.7916,26.7455,26.7532,25400.0
2011-04-06 10:20:00,34.82,34.87,34.81,34.81,25000.0,26.7532,26.7916,26.7455,26.7455,25000.0
2011-04-06 10:25:00,34.81,34.81,34.66,34.69,87000.0,26.7455,26.7455,26.6302,26.6533,87000.0
2011-04-06 10:30:00,34.68,34.77,34.65,34.76,54000.0,26.6456,26.7148,26.6226,26.7071,54000.0
2011-04-06 10:35:00,34.74,34.75,34.67,34.71,26300.0,26.6917,26.6994,26.6379,26.6687,26300.0
2011-04-06 10:40:00,34.71,34.74,34.69,34.7,32000.0,26.6687,26.6917,26.6533,26.661,32000.0
2011-04-06 10:45:00,34.67,34.75,34.66,34.74,34000.0,26.6379,26.6994,26.6302,26.6917,34000.0
2011-04-06 10:50:00,34.75,34.8,34.7,34.72,32200.0,26.6994,26.7378,26.661,26.6763,32200.0
2011-04-06 10:55:00,34.73,34.75,34.71,34.73,12900.0,26.684,26.6994,26.6687,26.684,12900.0
2011-04-06 11:00:00,34.73,34.74,34.65,34.7,36000.0,26.684,26.6917,26.6226,26.661,36000.0
2011-04-06 11:05:00,34.7,35.2,34.7,35.16,246100.0,26.661,27.0451,26.661,27.0144,246100.0
2011-04-06 11:10:00,35.16,35.21,35.05,35.09,65200.0,27.0144,27.0528,26.9299,26.9606,65200.0
2011-04-06 11:15:00,35.1,35.18,35.07,35.14,22900.0,26.9683,27.0298,26.9453,26.999,22900.0
2011-04-06 11:20:00,35.14,35.24,35.14,35.24,82900.0,26.999,27.0759,26.999,27.0759,82900.0
2011-04-06 11:25:00,35.23,35.25,35.12,35.12,72100.0,27.0682,27.0836,26.9837,26.9837,72100.0
2011-04-06 11:30:00,35.12,35.18,35.06,35.07,33600.0,26.9837,27.0298,26.9376,26.9453,33600.0
2011-04-06 11:35:00,35.07,35.18,35.02,35.08,93000.0,26.9453,27.0298,26.9068,26.9529,93000.0
2011-04-06 11:40:00,35.08,35.13,35.05,35.1,33000.0,26.9529,26.9914,26.9299,26.9683,33000.0
2011-04-06 11:45:00,35.1,35.11,35.05,35.1,67600.0,26.9683,26.976,26.9299,26.9683,67600.0
2011-04-06 11:50:00,35.09,35.11,35.06,35.08,16400.0,26.9606,26.976,26.9376,26.9529,16400.0
2011-04-06 11:55:00,35.07,35.07,35.01,35.01,31800.0,26.9453,26.9453,26.8992,26.8992,31800.0
2011-04-06 12:00:00,35.01,35.05,34.9,34.9,96100.0,26.8992,26.9299,26.8146,26.8146,96100.0
2011-04-06 12:05:00,34.89,34.9,34.84,34.84,35400.0,26.807,26.8146,26.7685,26.7685,35400.0
2011-04-06 12:10:00,34.83,34.85,34.8,34.84,24200.0,26.7609,26.7762,26.7378,26.7685,24200.0
2011-04-06 12:15:00,34.84,34.84,34.73,34.75,36300.0,26.7685,26.7685,26.684,26.6994,36300.0
2011-04-06 12:20:00,34.76,35.03,34.75,34.91,145400.0,26.7071,26.9145,26.6994,26.8223,145400.0
2011-04-06 12:25:00,34.91,34.91,34.73,34.79,64700.0,26.8223,26.8223,26.684,26.7301,64700.0
2011-04-06 12:30:00,34.78,34.79,34.75,34.76,15600.0,26.7224,26.7301,26.6994,26.7071,15600.0
2011-04-06 12:35:00,34.76,34.77,34.73,34.76,18700.0,26.7071,26.7148,26.684,26.7071,18700.0
2011-04-06 12:40:00,34.76,34.76,34.7,34.73,38400.0,26.7071,26.7071,26.661,26.684,38400.0
2011-04-06 12:45:00,34.73,34.74,34.72,34.73,12700.0,26.684,26.6917,26.6763,26.684,12700.0
2011-04-06 12:50:00,34.73,34.73,34.65,34.65,49900.0,26.684,26.684,26.6226,26.6226,49900.0
2011-04-06 12:55:00,34.64,34.69,34.52,34.69,121000.0,26.6149,26.6533,26.5227,26.6533,121000.0
2011-04-06 13:00:00,34.69,34.8,34.69,34.8,31600.0,26.6533,26.7378,26.6533,26.7378,31600.0
2011-04-06 13:05:00,34.8,34.81,34.75,34.77,12300.0,26.7378,26.7455,26.6994,26.7148,12300.0
2011-04-06 13:10:00,34.77,34.81,34.76,34.79,31700.0,26.7148,26.7455,26.7071,26.7301,31700.0
2011-04-06 13:15:00,34.8,34.86,34.79,34.85,23700.0,26.7378,26.7839,26.7301,26.7762,23700.0
2011-04-06 13:20:00,34.86,34.94,34.79,34.81,72800.0,26.7839,26.8454,26.7301,26.7455,72800.0
2011-04-06 13:25:00,34.81,34.81,34.75,34.75,11200.0,26.7455,26.7455,26.6994,26.6994,11200.0
2011-04-06 13:30:00,34.77,34.78,34.75,34.77,10800.0,26.7148,26.7224,26.6994,26.7148,10800.0
2011-04-06 13:35:00,34.76,34.76,34.69,34.72,31100.0,26.7071,26.7071,26.6533,26.6763,31100.0
2011-04-06 13:40:00,34.72,34.76,34.67,34.67,12400.0,26.6763,26.7071,26.6379,26.6379,12400.0
2011-04-06 13:45:00,34.68,34.69,34.63,34.65,13800.0,26.6456,26.6533,26.6072,26.6226,13800.0
2011-04-06 13:50:00,34.64,34.65,34.6,34.61,29200.0,26.6149,26.6226,26.5841,26.5918,29200.0
2011-04-06 13:55:00,34.61,34.68,34.59,34.68,25900.0,26.5918,26.6456,26.5765,26.6456,25900.0
2011-04-06 14:00:00,34.68,34.68,34.62,34.63,35200.0,26.6456,26.6456,26.5995,26.6072,35200.0
2011-04-06 14:05:00,34.62,34.64,34.59,34.63,16500.0,26.5995,26.6149,26.5765,26.6072,16500.0
2011-04-06 14:10:00,34.63,34.64,34.6,34.64,33600.0,26.6072,26.6149,26.5841,26.6149,33600.0
2011-04-06 14:15:00,34.63,34.64,34.6,34.62,24400.0,26.6072,26.6149,26.5841,26.5995,24400.0
2011-04-06 14:20:00,34.62,34.62,34.54,34.56,46400.0,26.5995,26.5995,26.538,26.5534,46400.0
2011-04-06 14:25:00,34.57,34.58,34.55,34.56,43400.0,26.5611,26.5688,26.5457,26.5534,43400.0
2011-04-06 14:30:00,34.57,34.6,34.52,34.57,99700.0,26.5611,26.5841,26.5227,26.5611,99700.0
2011-04-06 14:35:00,34.57,34.57,34.5,34.54,197000.0,26.5611,26.5611,26.5073,26.538,197000.0
2011-04-06 14:40:00,34.55,34.56,34.53,34.56,21000.0,26.5457,26.5534,26.5304,26.5534,21000.0
2011-04-06 14:45:00,34.56,34.63,34.43,34.63,110900.0,26.5534,26.6072,26.4535,26.6072,110900.0
2011-04-06 14:50:00,34.63,34.63,34.55,34.55,15900.0,26.6072,26.6072,26.5457,26.5457,15900.0
2011-04-06 14:55:00,34.55,34.57,34.47,34.5,38900.0,26.5457,26.5611,26.4843,26.5073,38900.0
2011-04-06 15:00:00,34.5,34.55,34.48,34.55,28100.0,26.5073,26.5457,26.4919,26.5457,28100.0
2011-04-06 15:05:00,34.55,34.58,34.54,34.56,37300.0,26.5457,26.5688,26.538,26.5534,37300.0
2011-04-06 15:10:00,34.57,34.68,34.57,34.67,44500.0,26.5611,26.6456,26.5611,26.6379,44500.0
2011-04-06 15:15:00,34.66,34.73,34.66,34.7,38900.0,26.6302,26.684,26.6302,26.661,38900.0
2011-04-06 15:20:00,34.7,34.74,34.7,34.74,39100.0,26.661,26.6917,26.661,26.6917,39100.0
2011-04-06 15:25:00,34.75,34.82,34.74,34.75,46500.0,26.6994,26.7532,26.6917,26.6994,46500.0
2011-04-06 15:30:00,34.77,34.84,34.76,34.82,23100.0,26.7148,26.7685,26.7071,26.7532,23100.0
2011-04-06 15:35:00,34.82,34.84,34.78,34.8,25100.0,26.7532,26.7685,26.7224,26.7378,25100.0
2011-04-06 15:40:00,34.81,34.84,34.81,34.84,26300.0,26.7455,26.7685,26.7455,26.7685,26300.0
2011-04-06 15:45:00,34.84,34.88,34.81,34.83,74800.0,26.7685,26.7993,26.7455,26.7609,74800.0
2011-04-06 15:50:00,34.84,34.85,34.8,34.81,65600.0,26.7685,26.7762,26.7378,26.7455,65600.0
2011-04-06 15:55:00,34.81,34.87,34.81,34.85,114600.0,26.7455,26.7916,26.7455,26.7762,114600.0
2011-04-07 09:30:00,34.87,35.05,34.87,35.02,67100.0,26.7916,26.9299,26.7916,26.9068,67100.0
2011-04-07 09:35:00,35.04,35.15,34.96,35.13,82200.0,26.9222,27.0067,26.8607,26.9914,82200.0
2011-04-07 09:40:00,35.13,35.24,35.1,35.15,95500.0,26.9914,27.0759,26.9683,27.0067,95500.0
2011-04-07 09:45:00,35.15,35.15,34.75,34.97,126100.0,27.0067,27.0067,26.6994,26.8684,126100.0
2011-04-07 09:50:00,34.98,35.09,34.95,34.98,77300.0,26.8761,26.9606,26.8531,26.8761,77300.0
2011-04-07 09:55:00,34.96,35.02,34.95,35.02,46500.0,26.8607,26.9068,26.8531,26.9068,46500.0
2011-04-07 10:00:00,35.0,35.08,34.97,35.01,51800.0,26.8915,26.9529,26.8684,26.8992,51800.0
2011-04-07 10:05:00,35.0,35.02,34.9,34.91,49700.0,26.8915,26.9068,26.8146,26.8223,49700.0
2011-04-07 10:10:00,34.91,34.92,34.73,34.76,58500.0,26.8223,26.83,26.684,26.7071,58500.0
2011-04-07 10:15:00,34.76,34.79,34.72,34.77,36900.0,26.7071,26.7301,26.6763,26.7148,36900.0
2011-04-07 10:20:00,34.76,34.76,34.65,34.66,61700.0,26.7071,26.7071,26.6226,26.6302,61700.0
2011-04-07 10:25:00,34.65,34.67,34.55,34.55,56800.0,26.6226,26.6379,26.5457,26.5457,56800.0
2011-04-07 10:30:00,34.56,34.8,34.56,34.79,63600.0,26.5534,26.7378,26.5534,26.7301,63600.0
2011-04-07 10:35:00,34.79,34.79,34.56,34.67,52000.0,26.7301,26.7301,26.5534,26.6379,52000.0
2011-04-07 10:40:00,34.67,34.67,34.55,34.61,65700.0,26.6379,26.6379,26.5457,26.5918,65700.0
2011-04-07 10:45:00,34.61,34.75,34.57,34.67,25700.0,26.5918,26.6994,26.5611,26.6379,25700.0
2011-04-07 10:50:00,34.67,34.73,34.62,34.73,22200.0,26.6379,26.684,26.5995,26.684,22200.0
2011-04-07 10:55:00,34.72,34.74,34.67,34.72,26300.0,26.6763,26.6917,26.6379,26.6763,26300.0
2011-04-07 11:00:00,34.73,34.75,34.61,34.71,18300.0,26.684,26.6994,26.5918,26.6687,18300.0
2011-04-07 11:05:00,34.7,34.72,34.61,34.61,18800.0,26.661,26.6763,26.5918,26.5918,18800.0
2011-04-07 11:10:00,34.61,34.71,34.6,34.66,40800.0,26.5918,26.6687,26.5841,26.6302,40800.0
2011-04-07 11:15:00,34.65,34.69,34.65,34.66,19100.0,26.6226,26.6533,26.6226,26.6302,19100.0
2011-04-07 11:20:00,34.66,34.66,34.54,34.55,58300.0,26.6302,26.6302,26.538,26.5457,58300.0
2011-04-07 11:25:00,34.55,34.61,34.51,34.58,65800.0,26.5457,26.5918,26.515,26.5688,65800.0
2011-04-07 11:30:00,34.6,34.6,34.5,34.51,38100.0,26.5841,26.5841,26.5073,26.515,38100.0
2011-04-07 11:35:00,34.51,34.63,34.48,34.53,50800.0,26.515,26.6072,26.4919,26.5304,50800.0
2011-04-07 11:40:00,34.54,34.57,34.51,34.54,16900.0,26.538,26.5611,26.515,26.538,16900.0
2011-04-07 11:45:00,34.54,34.55,34.47,34.49,23100.0,26.538,26.5457,26.4843,26.4996,23100.0
2011-04-07 11:50:00,34.48,34.55,34.47,34.53,21400.0,26.4919,26.5457,26.4843,26.5304,21400.0
2011-04-07 11:55:00,34.53,34.6,34.48,34.6,21800.0,26.5304,26.5841,26.4919,26.5841,21800.0
2011-04-07 12:00:00,34.6,34.61,34.53,34.56,10100.0,26.5841,26.5918,26.5304,26.5534,10100.0
2011-04-07 12:05:00,34.56,34.64,34.55,34.61,19400.0,26.5534,26.6149,26.5457,26.5918,19400.0
2011-04-07 12:10:00,34.6,34.64,34.58,34.62,11400.0,26.5841,26.6149,26.5688,26.5995,11400.0
2011-04-07 12:15:00,34.63,34.68,34.6,34.62,27200.0,26.6072,26.6456,26.5841,26.5995,27200.0
2011-04-07 12:20:00,34.63,34.65,34.55,34.56,16500.0,26.6072,26.6226,26.5457,26.5534,16500.0
2011-04-07 12:25:00,34.56,34.64,34.54,34.57,63700.0,26.5534,26.6149,26.538,26.5611,63700.0
2011-04-07 12:30:00,34.58,34.6,34.56,34.59,17800.0,26.5688,26.5841,26.5534,26.5765,17800.0
2011-04-07 12:35:00,34.59,34.62,34.58,34.59,15400.0,26.5765,26.5995,26.5688,26.5765,15400.0
2011-04-07 12:40:00,34.6,34.63,34.58,34.6,22100.0,26.5841,26.6072,26.5688,26.5841,22100.0
2011-04-07 12:45:00,34.6,34.63,34.55,34.56,22200.0,26.5841,26.6072,26.5457,26.5534,22200.0
2011-04-07 12:50:00,34.56,34.6,34.55,34.58,16600.0,26.5534,26.5841,26.5457,26.5688,16600.0
2011-04-07 12:55:00,34.56,34.6,34.55,34.55,6800.0,26.5534,26.5841,26.5457,26.5457,6800.0
2011-04-07 13:00:00,34.56,34.57,34.53,34.55,12700.0,26.5534,26.5611,26.5304,26.5457,12700.0
2011-04-07 13:05:00,34.55,34.56,34.53,34.53,13700.0,26.5457,26.5534,26.5304,26.5304,13700.0
2011-04-07 13:10:00,34.53,34.54,34.47,34.47,33400.0,26.5304,26.538,26.4843,26.4843,33400.0
2011-04-07 13:15:00,34.47,34.51,34.45,34.5,20100.0,26.4843,26.515,26.4689,26.5073,20100.0
2011-04-07 13:20:00,34.49,34.49,34.45,34.48,13000.0,26.4996,26.4996,26.4689,26.4919,13000.0
2011-04-07 13:25:00,34.47,34.51,34.38,34.39,37000.0,26.4843,26.515,26.4151,26.4228,37000.0
2011-04-07 13:30:00,34.38,34.41,34.36,34.41,56000.0,26.4151,26.4382,26.3997,26.4382,56000.0
2011-04-07 13:35:00,34.42,34.44,34.39,34.41,17300.0,26.4458,26.4612,26.4228,26.4382,17300.0
2011-04-07 13:40:00,34.4,34.4,34.34,34.34,18200.0,26.4305,26.4305,26.3844,26.3844,18200.0
2011-04-07 13:45:00,34.35,34.35,34.29,34.35,57400.0,26.3921,26.3921,26.346,26.3921,57400.0
2011-04-07 13:50:00,34.36,34.38,34.34,34.37,18300.0,26.3997,26.4151,26.3844,26.4074,18300.0
2011-04-07 13:55:00,34.38,34.44,34.36,34.38,18200.0,26.4151,26.4612,26.3997,26.4151,18200.0
2011-04-07 14:00:00,34.41,34.47,34.41,34.44,6200.0,26.4382,26.4843,26.4382,26.4612,6200.0
2011-04-07 14:05:00,34.43,34.43,34.36,34.4,5100.0,26.4535,26.4535,26.3997,26.4305,5100.0
2011-04-07 14:10:00,34.4,35.06,34.38,34.97,439500.0,26.4305,26.9376,26.4151,26.8684,439500.0
2011-04-07 14:15:00,34.95,35.15,34.85,34.95,302600.0,26.8531,27.0067,26.7762,26.8531,302600.0
2011-04-07 14:20:00,34.96,35.03,34.78,34.95,122400.0,26.8607,26.9145,26.7224,26.8531,122400.0
2011-04-07 14:25:00,34.95,34.98,34.85,34.86,51500.0,26.8531,26.8761,26.7762,26.7839,51500.0
2011-04-07 14:30:00,34.85,34.87,34.63,34.73,134100.0,26.7762,26.7916,26.6072,26.684,134100.0
2011-04-07 14:35:00,34.75,34.8,34.68,34.7,38500.0,26.6994,26.7378,26.6456,26.661,38500.0
2011-04-07 14:40:00,34.7,34.77,34.7,34.75,15100.0,26.661,26.7148,26.661,26.6994,15100.0
2011-04-07 14:45:00,34.75,34.75,34.66,34.7,11700.0,26.6994,26.6994,26.6302,26.661,11700.0
2011-04-07 14:50:00,34.69,34.77,34.68,34.75,12900.0,26.6533,26.7148,26.6456,26.6994,12900.0
2011-04-07 14:55:00,34.75,34.75,34.67,34.71,14600.0,26.6994,26.6994,26.6379,26.6687,14600.0
2011-04-07 15:00:00,34.71,34.72,34.65,34.69,24100.0,26.6687,26.6763,26.6226,26.6533,24100.0
2011-04-07 15:05:00,34.68,34.69,34.64,34.66,23300.0,26.6456,26.6533,26.6149,26.6302,23300.0
2011-04-07 15:10:00,34.65,34.66,34.62,34.64,26300.0,26.6226,26.6302,26.5995,26.6149,26300.0
2011-04-07 15:15:00,34.63,34.75,34.62,34.71,30700.0,26.6072,26.6994,26.5995,26.6687,30700.0
2011-04-07 15:20:00,34.71,34.72,34.61,34.64,20300.0,26.6687,26.6763,26.5918,26.6149,20300.0
2011-04-07 15:25:00,34.62,34.64,34.53,34.56,42600.0,26.5995,26.6149,26.5304,26.5534,42600.0
2011-04-07 15:30:00,34.56,34.62,34.54,34.61,27500.0,26.5534,26.5995,26.538,26.5918,27500.0
2011-04-07 15:35:00,34.62,34.63,34.59,34.59,30500.0,26.5995,26.6072,26.5765,26.5765,30500.0
2011-04-07 15:40:00,34.59,34.7,34.58,34.68,91500.0,26.5765,26.661,26.5688,26.6456,91500.0
2011-04-07 15:45:00,34.7,34.73,34.65,34.66,107300.0,26.661,26.684,26.6226,26.6302,107300.0
2011-04-07 15:50:00,34.67,34.67,34.59,34.62,62400.0,26.6379,26.6379,26.5765,26.5995,62400.0
2011-04-07 15:55:00,34.62,34.7,34.62,34.67,120400.0,26.5995,26.661,26.5995,26.6379,120400.0
2011-04-08 09:30:00,34.73,34.88,34.58,34.61,78300.0,26.684,26.7993,26.5688,26.5918,78300.0
2011-04-08 09:35:00,34.61,34.77,34.61,34.65,34500.0,26.5918,26.7148,26.5918,26.6226,34500.0
2011-04-08 09:40:00,34.63,34.65,34.55,34.6,34500.0,26.6072,26.6226,26.5457,26.5841,34500.0
2011-04-08 09:45:00,34.6,34.6,34.41,34.46,58300.0,26.5841,26.5841,26.4382,26.4766,58300.0
2011-04-08 09:50:00,34.46,34.57,34.42,34.53,24500.0,26.4766,26.5611,26.4458,26.5304,24500.0
2011-04-08 09:55:00,34.53,34.64,34.53,34.62,37400.0,26.5304,26.6149,26.5304,26.5995,37400.0
2011-04-08 10:00:00,34.63,34.63,34.54,34.57,28700.0,26.6072,26.6072,26.538,26.5611,28700.0
2011-04-08 10:05:00,34.57,34.58,34.51,34.51,13600.0,26.5611,26.5688,26.515,26.515,13600.0
2011-04-08 10:10:00,34.51,34.53,34.45,34.46,28900.0,26.515,26.5304,26.4689,26.4766,28900.0
2011-04-08 10:15:00,34.45,34.51,34.4,34.42,30200.0,26.4689,26.515,26.4305,26.4458,30200.0
2011-04-08 10:20:00,34.43,34.46,34.4,34.45,24000.0,26.4535,26.4766,26.4305,26.4689,24000.0
2011-04-08 10:25:00,34.44,34.48,34.41,34.46,25000.0,26.4612,26.4919,26.4382,26.4766,25000.0
2011-04-08 10:30:00,34.46,34.46,34.41,34.44,14900.0,26.4766,26.4766,26.4382,26.4612,14900.0
2011-04-08 10:35:00,34.44,34.5,34.43,34.5,12300.0,26.4612,26.5073,26.4535,26.5073,12300.0
2011-04-08 10:40:00,34.51,34.56,34.51,34.53,30500.0,26.515,26.5534,26.515,26.5304,30500.0
2011-04-08 10:45:00,34.53,34.55,34.51,34.54,17800.0,26.5304,26.5457,26.515,26.538,17800.0
2011-04-08 10:50:00,34.54,34.54,34.36,34.37,54500.0,26.538,26.538,26.3997,26.4074,54500.0
2011-04-08 10:55:00,34.36,34.49,34.36,34.41,50600.0,26.3997,26.4996,26.3997,26.4382,50600.0
2011-04-08 11:00:00,34.4,34.47,34.35,34.42,38200.0,26.4305,26.4843,26.3921,26.4458,38200.0
2011-04-08 11:05:00,34.43,34.45,34.35,34.41,19100.0,26.4535,26.4689,26.3921,26.4382,19100.0
2011-04-08 11:10:00,34.41,34.41,34.35,34.39,10000.0,26.4382,26.4382,26.3921,26.4228,10000.0
2011-04-08 11:15:00,34.38,34.41,34.35,34.41,29800.0,26.4151,26.4382,26.3921,26.4382,29800.0
2011-04-08 11:20:00,34.41,34.43,34.4,34.4,15900.0,26.4382,26.4535,26.4305,26.4305,15900.0
2011-04-08 11:25:00,34.4,34.46,34.4,34.4,16100.0,26.4305,26.4766,26.4305,26.4305,16100.0
2011-04-08 11:30:00,34.41,34.49,34.4,34.48,28600.0,26.4382,26.4996,26.4305,26.4919,28600.0
2011-04-08 11:35:00,34.5,34.53,34.49,34.51,8700.0,26.5073,26.5304,26.4996,26.515,8700.0
2011-04-08 11:40:00,34.5,34.53,34.45,34.52,16600.0,26.5073,26.5304,26.4689,26.5227,16600.0
2011-04-08 11:45:00,34.53,34.54,34.51,34.51,9100.0,26.5304,26.538,26.515,26.515,9100.0
2011-04-08 11:50:00,34.49,34.52,34.49,34.52,17100.0,26.4996,26.5227,26.4996,26.5227,17100.0
2011-04-08 11:55:00,34.51,34.52,34.49,34.5,11200.0,26.515,26.5227,26.4996,26.5073,11200.0
2011-04-08 12:00:00,34.5,34.5,34.46,34.48,24800.0,26.5073,26.5073,26.4766,26.4919,24800.0
2011-04-08 12:05:00,34.47,34.49,34.47,34.47,7300.0,26.4843,26.4996,26.4843,26.4843,7300.0
2011-04-08 12:10:00,34.47,34.47,34.45,34.45,5100.0,26.4843,26.4843,26.4689,26.4689,5100.0
2011-04-08 12:15:00,34.46,34.52,34.46,34.5,12900.0,26.4766,26.5227,26.4766,26.5073,12900.0
2011-04-08 12:20:00,34.5,34.52,34.49,34.5,15400.0,26.5073,26.5227,26.4996,26.5073,15400.0
2011-04-08 12:25:00,34.49,34.52,34.49,34.5,5500.0,26.4996,26.5227,26.4996,26.5073,5500.0
2011-04-08 12:30:00,34.51,34.55,34.5,34.54,9600.0,26.515,26.5457,26.5073,26.538,9600.0
2011-04-08 12:35:00,34.54,34.55,34.53,34.54,4900.0,26.538,26.5457,26.5304,26.538,4900.0
2011-04-08 12:40:00,34.53,34.53,34.5,34.5,6100.0,26.5304,26.5304,26.5073,26.5073,6100.0
2011-04-08 12:45:00,34.5,34.52,34.49,34.5,34000.0,26.5073,26.5227,26.4996,26.5073,34000.0
2011-04-08 12:50:00,34.5,34.52,34.49,34.51,17100.0,26.5073,26.5227,26.4996,26.515,17100.0
2011-04-08 12:55:00,34.52,34.54,34.49,34.54,18000.0,26.5227,26.538,26.4996,26.538,18000.0
2011-04-08 13:00:00,34.53,34.53,34.49,34.5,5900.0,26.5304,26.5304,26.4996,26.5073,5900.0
2011-04-08 13:05:00,34.5,34.51,34.49,34.51,7100.0,26.5073,26.515,26.4996,26.515,7100.0
2011-04-08 13:10:00,34.51,34.52,34.48,34.48,8200.0,26.515,26.5227,26.4919,26.4919,8200.0
2011-04-08 13:15:00,34.48,34.5,34.48,34.5,8500.0,26.4919,26.5073,26.4919,26.5073,8500.0
2011-04-08 13:20:00,34.5,34.5,34.46,34.47,9500.0,26.5073,26.5073,26.4766,26.4843,9500.0
2011-04-08 13:25:00,34.47,34.48,34.45,34.48,11800.0,26.4843,26.4919,26.4689,26.4919,11800.0
2011-04-08 13:30:00,34.47,34.48,34.4,34.43,25500.0,26.4843,26.4919,26.4305,26.4535,25500.0
2011-04-08 13:35:00,34.43,34.44,34.4,34.41,8200.0,26.4535,26.4612,26.4305,26.4382,8200.0
2011-04-08 13:40:00,34.41,34.43,34.4,34.4,11400.0,26.4382,26.4535,26.4305,26.4305,11400.0
2011-04-08 13:45:00,34.4,34.42,34.36,34.4,24800.0,26.4305,26.4458,26.3997,26.4305,24800.0
2011-04-08 13:50:00,34.4,34.41,34.36,34.39,12900.0,26.4305,26.4382,26.3997,26.4228,12900.0
2011-04-08 13:55:00,34.39,34.44,34.37,34.42,18400.0,26.4228,26.4612,26.4074,26.4458,18400.0
2011-04-08 14:00:00,34.42,34.49,34.39,34.45,21300.0,26.4458,26.4996,26.4228,26.4689,21300.0
2011-04-08 14:05:00,34.44,34.44,34.4,34.41,6200.0,26.4612,26.4612,26.4305,26.4382,6200.0
2011-04-08 14:10:00,34.41,34.42,34.35,34.36,19300.0,26.4382,26.4458,26.3921,26.3997,19300.0
2011-04-08 14:15:00,34.36,34.41,34.36,34.39,12400.0,26.3997,26.4382,26.3997,26.4228,12400.0
2011-04-08 14:20:00,34.39,34.39,34.36,34.36,4700.0,26.4228,26.4228,26.3997,26.3997,4700.0
2011-04-08 14:25:00,34.37,34.39,34.37,34.38,8400.0,26.4074,26.4228,26.4074,26.4151,8400.0
2011-04-08 14:30:00,34.37,34.39,34.35,34.39,22900.0,26.4074,26.4228,26.3921,26.4228,22900.0
2011-04-08 14:35:00,34.38,34.39,34.36,34.37,12700.0,26.4151,26.4228,26.3997,26.4074,12700.0
2011-04-08 14:40:00,34.38,34.38,34.35,34.35,13600.0,26.4151,26.4151,26.3921,26.3921,13600.0
2011-04-08 14:45:00,34.36,34.38,34.34,34.35,42900.0,26.3997,26.4151,26.3844,26.3921,42900.0
2011-04-08 14:50:00,34.35,34.38,34.34,34.36,19400.0,26.3921,26.4151,26.3844,26.3997,19400.0
2011-04-08 14:55:00,34.36,34.44,34.34,34.34,33500.0,26.3997,26.4612,26.3844,26.3844,33500.0
2011-04-08 15:00:00,34.34,34.4,34.34,34.37,22400.0,26.3844,26.4305,26.3844,26.4074,22400.0
2011-04-08 15:05:00,34.37,34.39,34.35,34.36,13400.0,26.4074,26.4228,26.3921,26.3997,13400.0
2011-04-08 15:10:00,34.37,34.41,34.35,34.36,22400.0,26.4074,26.4382,26.3921,26.3997,22400.0
2011-04-08 15:15:00,34.37,34.39,34.36,34.36,13800.0,26.4074,26.4228,26.3997,26.3997,13800.0
2011-04-08 15:20:00,34.37,34.38,34.33,34.36,25800.0,26.4074,26.4151,26.3767,26.3997,25800.0
2011-04-08 15:25:00,34.36,34.39,34.34,34.39,20000.0,26.3997,26.4228,26.3844,26.4228,20000.0
2011-04-08 15:30:00,34.37,34.4,34.34,34.39,71700.0,26.4074,26.4305,26.3844,26.4228,71700.0
2011-04-08 15:35:00,34.38,34.39,34.34,34.36,24200.0,26.4151,26.4228,26.3844,26.3997,24200.0
2011-04-08 15:40:00,34.36,34.4,34.34,34.39,34800.0,26.3997,26.4305,26.3844,26.4228,34800.0
2011-04-08 15:45:00,34.38,34.45,34.38,34.43,93700.0,26.4151,26.4689,26.4151,26.4535,93700.0
2011-04-08 15:50:00,34.42,34.44,34.39,34.41,63800.0,26.4458,26.4612,26.4228,26.4382,63800.0
2011-04-08 15:55:00,34.41,34.5,34.41,34.49,163700.0,26.4382,26.5073,26.4382,26.4996,163700.0
2011-04-11 09:30:00,34.41,34.55,34.39,34.51,52800.0,26.4382,26.5457,26.4228,26.515,52800.0
2011-04-11 09:35:00,34.52,34.81,34.52,34.7,76500.0,26.5227,26.7455,26.5227,26.661,76500.0
2011-04-11 09:40:00,34.7,34.75,34.53,34.55,27800.0,26.661,26.6994,26.5304,26.5457,27800.0
2011-04-11 09:45:00,34.55,34.8,34.55,34.73,32400.0,26.5457,26.7378,26.5457,26.684,32400.0
2011-04-11 09:50:00,34.74,34.79,34.71,34.71,27400.0,26.6917,26.7301,26.6687,26.6687,27400.0
2011-04-11 09:55:00,34.69,34.75,34.67,34.74,74000.0,26.6533,26.6994,26.6379,26.6917,74000.0
2011-04-11 10:00:00,34.75,34.78,34.7,34.73,39600.0,26.6994,26.7224,26.661,26.684,39600.0
2011-04-11 10:05:00,34.73,34.73,34.62,34.66,25400.0,26.684,26.684,26.5995,26.6302,25400.0
2011-04-11 10:10:00,34.66,34.66,34.46,34.55,59500.0,26.6302,26.6302,26.4766,26.5457,59500.0
2011-04-11 10:15:00,34.56,34.6,34.52,34.53,18400.0,26.5534,26.5841,26.5227,26.5304,18400.0
2011-04-11 10:20:00,34.56,34.59,34.54,34.58,8500.0,26.5534,26.5765,26.538,26.5688,8500.0
2011-04-11 10:25:00,34.58,34.58,34.53,34.57,8200.0,26.5688,26.5688,26.5304,26.5611,8200.0
2011-04-11 10:30:00,34.56,34.56,34.52,34.55,12200.0,26.5534,26.5534,26.5227,26.5457,12200.0
2011-04-11 10:35:00,34.55,34.56,34.48,34.53,26400.0,26.5457,26.5534,26.4919,26.5304,26400.0
2011-04-11 10:40:00,34.53,34.6,34.51,34.6,14600.0,26.5304,26.5841,26.515,26.5841,14600.0
2011-04-11 10:45:00,34.59,34.61,34.53,34.56,18300.0,26.5765,26.5918,26.5304,26.5534,18300.0
2011-04-11 10:50:00,34.57,34.59,34.53,34.58,8100.0,26.5611,26.5765,26.5304,26.5688,8100.0
2011-04-11 10:55:00,34.59,34.62,34.5,34.51,19000.0,26.5765,26.5995,26.5073,26.515,19000.0
2011-04-11 11:00:00,34.5,34.51,34.46,34.51,14200.0,26.5073,26.515,26.4766,26.515,14200.0
2011-04-11 11:05:00,34.51,34.56,34.5,34.54,11000.0,26.515,26.5534,26.5073,26.538,11000.0
2011-04-11 11:10:00,34.54,34.59,34.48,34.59,13300.0,26.538,26.5765,26.4919,26.5765,13300.0
2011-04-11 11:15:00,34.58,34.61,34.58,34.61,20700.0,26.5688,26.5918,26.5688,26.5918,20700.0
2011-04-11 11:20:00,34.61,34.61,34.5,34.5,10300.0,26.5918,26.5918,26.5073,26.5073,10300.0
2011-04-11 11:25:00,34.5,34.51,34.47,34.5,14400.0,26.5073,26.515,26.4843,26.5073,14400.0
2011-04-11 11:30:00,34.51,34.51,34.49,34.51,10600.0,26.515,26.515,26.4996,26.515,10600.0
2011-04-11 11:35:00,34.5,34.51,34.49,34.49,7400.0,26.5073,26.515,26.4996,26.4996,7400.0
2011-04-11 11:40:00,34.5,34.51,34.49,34.49,5600.0,26.5073,26.515,26.4996,26.4996,5600.0
2011-04-11 11:45:00,34.49,34.49,34.46,34.49,11800.0,26.4996,26.4996,26.4766,26.4996,11800.0
2011-04-11 11:50:00,34.49,34.56,34.46,34.56,20700.0,26.4996,26.5534,26.4766,26.5534,20700.0
2011-04-11 11:55:00,34.57,34.57,34.5,34.5,11600.0,26.5611,26.5611,26.5073,26.5073,11600.0
2011-04-11 12:00:00,34.51,34.53,34.5,34.51,3800.0,26.515,26.5304,26.5073,26.515,3800.0
2011-04-11 12:05:00,34.51,34.54,34.48,34.53,6700.0,26.515,26.538,26.4919,26.5304,6700.0
2011-04-11 12:10:00,34.55,34.56,34.51,34.53,8000.0,26.5457,26.5534,26.515,26.5304,8000.0
2011-04-11 12:15:00,34.52,34.52,34.49,34.49,10500.0,26.5227,26.5227,26.4996,26.4996,10500.0
2011-04-11 12:20:00,34.49,34.52,34.49,34.52,8400.0,26.4996,26.5227,26.4996,26.5227,8400.0
2011-04-11 12:25:00,34.52,34.54,34.51,34.54,3500.0,26.5227,26.538,26.515,26.538,3500.0
2011-04-11 12:30:00,34.54,34.56,34.51,34.56,13900.0,26.538,26.5534,26.515,26.5534,13900.0
2011-04-11 12:35:00,34.54,34.56,34.5,34.55,45700.0,26.538,26.5534,26.5073,26.5457,45700.0
2011-04-11 12:40:00,34.53,34.55,34.49,34.54,12900.0,26.5304,26.5457,26.4996,26.538,12900.0
2011-04-11 12:45:00,34.55,34.57,34.53,34.53,11600.0,26.5457,26.5611,26.5304,26.5304,11600.0
2011-04-11 12:50:00,34.54,34.57,34.5,34.52,18000.0,26.538,26.5611,26.5073,26.5227,18000.0
2011-04-11 12:55:00,34.51,34.55,34.51,34.51,8400.0,26.515,26.5457,26.515,26.515,8400.0
2011-04-11 13:00:00,34.51,34.55,34.49,34.53,12200.0,26.515,26.5457,26.4996,26.5304,12200.0
2011-04-11 13:05:00,34.54,34.56,34.5,34.55,21800.0,26.538,26.5534,26.5073,26.5457,21800.0
2011-04-11 13:10:00,34.54,34.56,34.47,34.47,22700.0,26.538,26.5534,26.4843,26.4843,22700.0
2011-04-11 13:15:00,34.48,34.51,34.48,34.5,10600.0,26.4919,26.515,26.4919,26.5073,10600.0
2011-04-11 13:20:00,34.5,34.56,34.5,34.53,17900.0,26.5073,26.5534,26.5073,26.5304,17900.0
2011-04-11 13:25:00,34.53,34.57,34.5,34.56,17000.0,26.5304,26.5611,26.5073,26.5534,17000.0
2011-04-11 13:30:00,34.55,34.55,34.52,34.54,10500.0,26.5457,26.5457,26.5227,26.538,10500.0
2011-04-11 13:35:00,34.53,34.53,34.5,34.53,11300.0,26.5304,26.5304,26.5073,26.5304,11300.0
2011-04-11 13:40:00,34.53,34.55,34.5,34.5,27900.0,26.5304,26.5457,26.5073,26.5073,27900.0
2011-04-11 13:45:00,34.51,34.53,34.48,34.51,27600.0,26.515,26.5304,26.4919,26.515,27600.0
2011-04-11 13:50:00,34.5,34.52,34.48,34.5,13700.0,26.5073,26.5227,26.4919,26.5073,13700.0
2011-04-11 13:55:00,34.51,34.56,34.49,34.54,36800.0,26.515,26.5534,26.4996,26.538,36800.0
2011-04-11 14:00:00,34.53,34.57,34.51,34.57,33800.0,26.5304,26.5611,26.515,26.5611,33800.0
2011-04-11 14:05:00,34.56,34.6,34.56,34.57,9500.0,26.5534,26.5841,26.5534,26.5611,9500.0
2011-04-11 14:10:00,34.57,34.59,34.54,34.54,5100.0,26.5611,26.5765,26.538,26.538,5100.0
2011-04-11 14:15:00,34.54,34.56,34.52,34.55,13300.0,26.538,26.5534,26.5227,26.5457,13300.0
2011-04-11 14:20:00,34.55,34.55,34.52,34.53,8700.0,26.5457,26.5457,26.5227,26.5304,8700.0
2011-04-11 14:25:00,34.52,34.55,34.52,34.55,6300.0,26.5227,26.5457,26.5227,26.5457,6300.0
2011-04-11 14:30:00,34.54,34.55,34.5,34.5,13700.0,26.538,26.5457,26.5073,26.5073,13700.0
2011-04-11 14:35:00,34.5,34.53,34.5,34.5,17900.0,26.5073,26.5304,26.5073,26.5073,17900.0
2011-04-11 14:40:00,34.5,34.51,34.49,34.49,17400.0,26.5073,26.515,26.4996,26.4996,17400.0
2011-04-11 14:45:00,34.49,34.55,34.49,34.53,15200.0,26.4996,26.5457,26.4996,26.5304,15200.0
2011-04-11 14:50:00,34.54,34.55,34.5,34.5,7200.0,26.538,26.5457,26.5073,26.5073,7200.0
2011-04-11 14:55:00,34.5,34.54,34.5,34.54,21700.0,26.5073,26.538,26.5073,26.538,21700.0
2011-04-11 15:00:00,34.53,34.54,34.5,34.5,22000.0,26.5304,26.538,26.5073,26.5073,22000.0
2011-04-11 15:05:00,34.5,34.55,34.5,34.51,48200.0,26.5073,26.5457,26.5073,26.515,48200.0
2011-04-11 15:10:00,34.51,34.51,34.49,34.49,93300.0,26.515,26.515,26.4996,26.4996,93300.0
2011-04-11 15:15:00,34.49,34.5,34.42,34.45,67900.0,26.4996,26.5073,26.4458,26.4689,67900.0
2011-04-11 15:20:00,34.45,34.45,34.42,34.44,15800.0,26.4689,26.4689,26.4458,26.4612,15800.0
2011-04-11 15:25:00,34.45,34.45,34.36,34.38,27000.0,26.4689,26.4689,26.3997,26.4151,27000.0
2011-04-11 15:30:00,34.39,34.4,34.38,34.38,21700.0,26.4228,26.4305,26.4151,26.4151,21700.0
2011-04-11 15:35:00,34.37,34.37,34.25,34.35,85600.0,26.4074,26.4074,26.3152,26.3921,85600.0
2011-04-11 15:40:00,34.35,34.38,34.27,34.29,37900.0,26.3921,26.4151,26.3306,26.346,37900.0
2011-04-11 15:45:00,34.29,34.31,34.25,34.31,64700.0,26.346,26.3613,26.3152,26.3613,64700.0
2011-04-11 15:50:00,34.32,34.36,34.3,34.32,33200.0,26.369,26.3997,26.3536,26.369,33200.0
2011-04-11 15:55:00,34.31,34.31,34.22,34.27,201900.0,26.3613,26.3613,26.2922,26.3306,201900.0
2011-04-12 09:30:00,34.12,34.21,33.85,33.97,205800.0,26.2153,26.2845,26.0079,26.1001,205800.0
2011-04-12 09:35:00,33.99,34.08,33.93,34.01,53700.0,26.1155,26.1846,26.0694,26.1308,53700.0
2011-04-12 09:40:00,34.0,34.05,33.97,34.03,24100.0,26.1231,26.1616,26.1001,26.1462,24100.0
2011-04-12 09:45:00,34.03,34.06,33.95,33.97,32600.0,26.1462,26.1692,26.0847,26.1001,32600.0
2011-04-12 09:50:00,34.0,34.04,33.99,33.99,10700.0,26.1231,26.1539,26.1155,26.1155,10700.0
2011-04-12 09:55:00,34.0,34.0,33.9,33.92,23800.0,26.1231,26.1231,26.0463,26.0617,23800.0
2011-04-12 10:00:00,33.91,33.98,33.91,33.96,18600.0,26.054,26.1078,26.054,26.0924,18600.0
2011-04-12 10:05:00,33.96,33.98,33.9,33.92,23500.0,26.0924,26.1078,26.0463,26.0617,23500.0
2011-04-12 10:10:00,33.91,34.0,33.9,33.92,31400.0,26.054,26.1231,26.0463,26.0617,31400.0
2011-04-12 10:15:00,33.91,34.05,33.91,33.92,46700.0,26.054,26.1616,26.054,26.0617,46700.0
2011-04-12 10:20:00,33.92,34.02,33.92,34.0,44500.0,26.0617,26.1385,26.0617,26.1231,44500.0
2011-04-12 10:25:00,33.99,34.03,33.98,34.02,12200.0,26.1155,26.1462,26.1078,26.1385,12200.0
2011-04-12 10:30:00,34.01,34.01,33.95,33.96,17700.0,26.1308,26.1308,26.0847,26.0924,17700.0
2011-04-12 10:35:00,33.95,33.96,33.89,33.96,45500.0,26.0847,26.0924,26.0386,26.0924,45500.0
2011-04-12 10:40:00,33.94,33.94,33.85,33.87,49600.0,26.077,26.077,26.0079,26.0233,49600.0
2011-04-12 10:45:00,33.88,34.02,33.87,34.01,38100.0,26.0309,26.1385,26.0233,26.1308,38100.0
2011-04-12 10:50:00,34.02,34.02,33.88,33.91,13400.0,26.1385,26.1385,26.0309,26.054,13400.0
2011-04-12 10:55:00,33.9,33.92,33.87,33.9,15200.0,26.0463,26.0617,26.0233,26.0463,15200.0
2011-04-12 11:00:00,33.89,33.98,33.87,33.96,27000.0,26.0386,26.1078,26.0233,26.0924,27000.0
2011-04-12 11:05:00,33.96,33.97,33.93,33.93,7500.0,26.0924,26.1001,26.0694,26.0694,7500.0
2011-04-12 11:10:00,33.93,33.95,33.9,33.92,23500.0,26.0694,26.0847,26.0463,26.0617,23500.0
2011-04-12 11:15:00,33.9,33.91,33.88,33.89,16400.0,26.0463,26.054,26.0309,26.0386,16400.0
2011-04-12 11:20:00,33.91,33.97,33.89,33.91,11600.0,26.054,26.1001,26.0386,26.054,11600.0
2011-04-12 11:25:00,33.91,33.92,33.89,33.91,14800.0,26.054,26.0617,26.0386,26.054,14800.0
2011-04-12 11:30:00,33.91,33.98,33.9,33.95,11900.0,26.054,26.1078,26.0463,26.0847,11900.0
2011-04-12 11:35:00,33.96,34.1,33.96,34.09,54000.0,26.0924,26.2,26.0924,26.1923,54000.0
2011-04-12 11:40:00,34.08,34.15,34.07,34.14,33200.0,26.1846,26.2384,26.1769,26.2307,33200.0
2011-04-12 11:45:00,34.14,34.19,34.14,34.18,12700.0,26.2307,26.2691,26.2307,26.2614,12700.0
2011-04-12 11:50:00,34.17,34.18,34.14,34.14,7300.0,26.2538,26.2614,26.2307,26.2307,7300.0
2011-04-12 11:55:00,34.13,34.16,34.13,34.15,7800.0,26.223,26.2461,26.223,26.2384,7800.0
2011-04-12 12:00:00,34.16,34.18,34.13,34.15,5300.0,26.2461,26.2614,26.223,26.2384,5300.0
2011-04-12 12:05:00,34.14,34.16,34.13,34.13,8100.0,26.2307,26.2461,26.223,26.223,8100.0
2011-04-12 12:10:00,34.13,34.14,34.12,34.12,6500.0,26.223,26.2307,26.2153,26.2153,6500.0
2011-04-12 12:15:00,34.12,34.16,34.11,34.14,5100.0,26.2153,26.2461,26.2077,26.2307,5100.0
2011-04-12 12:20:00,34.14,34.16,34.13,34.15,6200.0,26.2307,26.2461,26.223,26.2384,6200.0
2011-04-12 12:25:00,34.16,34.37,34.16,34.32,58700.0,26.2461,26.4074,26.2461,26.369,58700.0
2011-04-12 12:30:00,34.32,34.37,34.23,34.25,29600.0,26.369,26.4074,26.2999,26.3152,29600.0
2011-04-12 12:35:00,34.24,34.3,34.15,34.3,40400.0,26.3075,26.3536,26.2384,26.3536,40400.0
2011-04-12 12:40:00,34.29,34.35,34.15,34.29,54200.0,26.346,26.3921,26.2384,26.346,54200.0
2011-04-12 12:45:00,34.29,34.4,34.2,34.22,85600.0,26.346,26.4305,26.2768,26.2922,85600.0
2011-04-12 12:50:00,34.23,34.34,34.22,34.32,10500.0,26.2999,26.3844,26.2922,26.369,10500.0
2011-04-12 12:55:00,34.3,34.32,34.28,34.3,15200.0,26.3536,26.369,26.3383,26.3536,15200.0
2011-04-12 13:00:00,34.32,34.34,34.31,34.33,8700.0,26.369,26.3844,26.3613,26.3767,8700.0
2011-04-12 13:05:00,34.33,34.34,34.28,34.28,10800.0,26.3767,26.3844,26.3383,26.3383,10800.0
2011-04-12 13:10:00,34.28,34.3,34.26,34.26,5500.0,26.3383,26.3536,26.3229,26.3229,5500.0
2011-04-12 13:15:00,34.26,34.28,34.25,34.25,7000.0,26.3229,26.3383,26.3152,26.3152,7000.0
2011-04-12 13:20:00,34.26,34.26,34.21,34.22,7800.0,26.3229,26.3229,26.2845,26.2922,7800.0
2011-04-12 13:25:00,34.22,34.34,34.22,34.32,13000.0,26.2922,26.3844,26.2922,26.369,13000.0
2011-04-12 13:30:00,34.33,34.35,34.31,34.31,12600.0,26.3767,26.3921,26.3613,26.3613,12600.0
2011-04-12 13:35:00,34.31,34.32,34.26,34.27,7300.0,26.3613,26.369,26.3229,26.3306,7300.0
2011-04-12 13:40:00,34.24,34.24,34.19,34.2,20300.0,26.3075,26.3075,26.2691,26.2768,20300.0
2011-04-12 13:45:00,34.2,34.22,34.14,34.22,17900.0,26.2768,26.2922,26.2307,26.2922,17900.0
2011-04-12 13:50:00,34.22,34.28,34.16,34.28,10000.0,26.2922,26.3383,26.2461,26.3383,10000.0
2011-04-12 13:55:00,34.28,34.35,34.28,34.31,13100.0,26.3383,26.3921,26.3383,26.3613,13100.0
2011-04-12 14:00:00,34.31,34.31,34.26,34.29,8300.0,26.3613,26.3613,26.3229,26.346,8300.0
2011-04-12 14:05:00,34.27,34.45,34.25,34.44,40900.0,26.3306,26.4689,26.3152,26.4612,40900.0
2011-04-12 14:10:00,34.43,34.43,34.32,34.36,18200.0,26.4535,26.4535,26.369,26.3997,18200.0
2011-04-12 14:15:00,34.36,34.36,34.3,34.3,10200.0,26.3997,26.3997,26.3536,26.3536,10200.0
2011-04-12 14:20:00,34.3,34.38,34.3,34.37,10400.0,26.3536,26.4151,26.3536,26.4074,10400.0
2011-04-12 14:25:00,34.35,34.39,34.33,34.36,30300.0,26.3921,26.4228,26.3767,26.3997,30300.0
2011-04-12 14:30:00,34.36,34.36,34.16,34.27,25300.0,26.3997,26.3997,26.2461,26.3306,25300.0
2011-04-12 14:35:00,34.26,34.3,34.25,34.26,14300.0,26.3229,26.3536,26.3152,26.3229,14300.0
2011-04-12 14:40:00,34.26,34.26,34.18,34.19,12800.0,26.3229,26.3229,26.2614,26.2691,12800.0
2011-04-12 14:45:00,34.18,34.19,34.13,34.13,14300.0,26.2614,26.2691,26.223,26.223,14300.0
2011-04-12 14:50:00,34.13,34.15,34.11,34.15,22800.0,26.223,26.2384,26.2077,26.2384,22800.0
2011-04-12 14:55:00,34.15,34.16,34.09,34.14,12100.0,26.2384,26.2461,26.1923,26.2307,12100.0
2011-04-12 15:00:00,34.13,34.14,34.09,34.11,7800.0,26.223,26.2307,26.1923,26.2077,7800.0
2011-04-12 15:05:00,34.11,34.13,34.09,34.1,25900.0,26.2077,26.223,26.1923,26.2,25900.0
2011-04-12 15:10:00,34.11,34.17,34.1,34.16,13200.0,26.2077,26.2538,26.2,26.2461,13200.0
2011-04-12 15:15:00,34.15,34.17,34.15,34.16,8900.0,26.2384,26.2538,26.2384,26.2461,8900.0
2011-04-12 15:20:00,34.16,34.16,34.02,34.12,39100.0,26.2461,26.2461,26.1385,26.2153,39100.0
2011-04-12 15:25:00,34.11,34.11,34.06,34.09,23200.0,26.2077,26.2077,26.1692,26.1923,23200.0
2011-04-12 15:30:00,34.1,34.1,34.06,34.08,15500.0,26.2,26.2,26.1692,26.1846,15500.0
2011-04-12 15:35:00,34.08,34.1,34.05,34.06,33700.0,26.1846,26.2,26.1616,26.1692,33700.0
2011-04-12 15:40:00,34.06,34.09,34.06,34.07,32800.0,26.1692,26.1923,26.1692,26.1769,32800.0
2011-04-12 15:45:00,34.07,34.07,34.0,34.01,66100.0,26.1769,26.1769,26.1231,26.1308,66100.0
2011-04-12 15:50:00,34.01,34.04,34.0,34.02,60000.0,26.1308,26.1539,26.1231,26.1385,60000.0
2011-04-12 15:55:00,34.03,34.08,34.02,34.08,117400.0,26.1462,26.1846,26.1385,26.1846,117400.0
2011-04-13 09:30:00,34.23,34.35,34.1,34.11,75800.0,26.2999,26.3921,26.2,26.2077,75800.0
2011-04-13 09:35:00,34.13,34.31,34.11,34.22,58200.0,26.223,26.3613,26.2077,26.2922,58200.0
2011-04-13 09:40:00,34.22,34.27,34.12,34.17,40900.0,26.2922,26.3306,26.2153,26.2538,40900.0
2011-04-13 09:45:00,34.17,34.26,34.12,34.13,78800.0,26.2538,26.3229,26.2153,26.223,78800.0
2011-04-13 09:50:00,34.13,34.16,34.11,34.13,15700.0,26.223,26.2461,26.2077,26.223,15700.0
2011-04-13 09:55:00,34.13,34.13,34.08,34.09,26000.0,26.223,26.223,26.1846,26.1923,26000.0
2011-04-13 10:00:00,34.08,34.09,34.01,34.01,38100.0,26.1846,26.1923,26.1308,26.1308,38100.0
2011-04-13 10:05:00,34.01,34.02,33.95,33.96,43500.0,26.1308,26.1385,26.0847,26.0924,43500.0
2011-04-13 10:10:00,33.96,33.98,33.95,33.95,17700.0,26.0924,26.1078,26.0847,26.0847,17700.0
2011-04-13 10:15:00,33.96,33.96,33.9,33.93,30400.0,26.0924,26.0924,26.0463,26.0694,30400.0
2011-04-13 10:20:00,33.94,34.18,33.94,34.03,76600.0,26.077,26.2614,26.077,26.1462,76600.0
2011-04-13 10:25:00,34.03,34.18,34.01,34.18,57500.0,26.1462,26.2614,26.1308,26.2614,57500.0
2011-04-13 10:30:00,34.18,34.19,34.12,34.12,18400.0,26.2614,26.2691,26.2153,26.2153,18400.0
2011-04-13 10:35:00,34.11,34.11,34.07,34.09,12800.0,26.2077,26.2077,26.1769,26.1923,12800.0
2011-04-13 10:40:00,34.09,34.16,34.08,34.11,23100.0,26.1923,26.2461,26.1846,26.2077,23100.0
2011-04-13 10:45:00,34.11,34.15,34.11,34.15,7800.0,26.2077,26.2384,26.2077,26.2384,7800.0
2011-04-13 10:50:00,34.14,34.16,34.1,34.11,15100.0,26.2307,26.2461,26.2,26.2077,15100.0
2011-04-13 10:55:00,34.1,34.11,34.07,34.08,12200.0,26.2,26.2077,26.1769,26.1846,12200.0
2011-04-13 11:00:00,34.08,34.14,34.07,34.13,14000.0,26.1846,26.2307,26.1769,26.223,14000.0
2011-04-13 11:05:00,34.12,34.12,34.05,34.07,17100.0,26.2153,26.2153,26.1616,26.1769,17100.0
2011-04-13 11:10:00,34.06,34.1,34.02,34.04,22800.0,26.1692,26.2,26.1385,26.1539,22800.0
2011-04-13 11:15:00,34.03,34.1,34.03,34.09,10700.0,26.1462,26.2,26.1462,26.1923,10700.0
2011-04-13 11:20:00,34.07,34.11,34.07,34.08,9700.0,26.1769,26.2077,26.1769,26.1846,9700.0
2011-04-13 11:25:00,34.07,34.23,34.07,34.17,45800.0,26.1769,26.2999,26.1769,26.2538,45800.0
2011-04-13 11:30:00,34.18,34.29,34.18,34.28,53200.0,26.2614,26.346,26.2614,26.3383,53200.0
2011-04-13 11:35:00,34.27,34.27,34.1,34.11,13000.0,26.3306,26.3306,26.2,26.2077,13000.0
2011-04-13 11:40:00,34.1,34.2,34.06,34.13,20000.0,26.2,26.2768,26.1692,26.223,20000.0
2011-04-13 11:45:00,34.11,34.16,34.07,34.12,22800.0,26.2077,26.2461,26.1769,26.2153,22800.0
2011-04-13 11:50:00,34.13,34.15,34.08,34.08,14000.0,26.223,26.2384,26.1846,26.1846,14000.0
2011-04-13 11:55:00,34.08,34.15,34.08,34.1,26000.0,26.1846,26.2384,26.1846,26.2,26000.0
2011-04-13 12:00:00,34.09,34.13,34.08,34.1,27900.0,26.1923,26.223,26.1846,26.2,27900.0
2011-04-13 12:05:00,34.1,34.1,34.07,34.09,6900.0,26.2,26.2,26.1769,26.1923,6900.0
2011-04-13 12:10:00,34.09,34.11,34.08,34.11,11900.0,26.1923,26.2077,26.1846,26.2077,11900.0
2011-04-13 12:15:00,34.09,34.09,34.02,34.02,17100.0,26.1923,26.1923,26.1385,26.1385,17100.0
2011-04-13 12:20:00,34.02,34.03,33.97,33.97,33500.0,26.1385,26.1462,26.1001,26.1001,33500.0
2011-04-13 12:25:00,33.96,33.97,33.93,33.93,27200.0,26.0924,26.1001,26.0694,26.0694,27200.0
2011-04-13 12:30:00,33.93,33.93,33.9,33.92,29600.0,26.0694,26.0694,26.0463,26.0617,29600.0
2011-04-13 12:35:00,33.91,33.92,33.87,33.91,20200.0,26.054,26.0617,26.0233,26.054,20200.0
2011-04-13 12:40:00,33.92,33.92,33.87,33.88,9600.0,26.0617,26.0617,26.0233,26.0309,9600.0
2011-04-13 12:45:00,33.89,33.97,33.86,33.96,17300.0,26.0386,26.1001,26.0156,26.0924,17300.0
2011-04-13 12:50:00,33.96,34.0,33.91,33.92,25000.0,26.0924,26.1231,26.054,26.0617,25000.0
2011-04-13 12:55:00,33.92,33.93,33.89,33.93,7700.0,26.0617,26.0694,26.0386,26.0694,7700.0
2011-04-13 13:00:00,33.92,34.03,33.9,33.98,28600.0,26.0617,26.1462,26.0463,26.1078,28600.0
2011-04-13 13:05:00,33.98,33.99,33.92,33.95,8100.0,26.1078,26.1155,26.0617,26.0847,8100.0
2011-04-13 13:10:00,33.96,34.02,33.96,34.0,10300.0,26.0924,26.1385,26.0924,26.1231,10300.0
2011-04-13 13:15:00,33.98,34.02,33.98,34.0,4400.0,26.1078,26.1385,26.1078,26.1231,4400.0
2011-04-13 13:20:00,34.0,34.01,33.95,33.95,8800.0,26.1231,26.1308,26.0847,26.0847,8800.0
2011-04-13 13:25:00,33.96,33.96,33.91,33.91,11500.0,26.0924,26.0924,26.054,26.054,11500.0
2011-04-13 13:30:00,33.91,33.92,33.89,33.9,21000.0,26.054,26.0617,26.0386,26.0463,21000.0
2011-04-13 13:35:00,33.9,33.92,33.89,33.91,9900.0,26.0463,26.0617,26.0386,26.054,9900.0
2011-04-13 13:40:00,33.91,33.96,33.89,33.89,15400.0,26.054,26.0924,26.0386,26.0386,15400.0
2011-04-13 13:45:00,33.9,33.91,33.8,33.8,68200.0,26.0463,26.054,25.9695,25.9695,68200.0
2011-04-13 13:50:00,33.81,33.81,33.75,33.78,38900.0,25.9772,25.9772,25.9311,25.9541,38900.0
2011-04-13 13:55:00,33.79,33.8,33.75,33.78,23200.0,25.9618,25.9695,25.9311,25.9541,23200.0
2011-04-13 14:00:00,33.79,33.88,33.79,33.82,23300.0,25.9618,26.0309,25.9618,25.9848,23300.0
2011-04-13 14:05:00,33.83,33.83,33.78,33.81,17300.0,25.9925,25.9925,25.9541,25.9772,17300.0
2011-04-13 14:10:00,33.81,33.84,33.78,33.78,9400.0,25.9772,26.0002,25.9541,25.9541,9400.0
2011-04-13 14:15:00,33.78,33.78,33.75,33.76,15500.0,25.9541,25.9541,25.9311,25.9387,15500.0
2011-04-13 14:20:00,33.76,33.83,33.75,33.83,24100.0,25.9387,25.9925,25.9311,25.9925,24100.0
2011-04-13 14:25:00,33.84,33.91,33.81,33.85,17300.0,26.0002,26.054,25.9772,26.0079,17300.0
2011-04-13 14:30:00,33.84,33.85,33.79,33.79,13700.0,26.0002,26.0079,25.9618,25.9618,13700.0
2011-04-13 14:35:00,33.78,33.8,33.77,33.78,11800.0,25.9541,25.9695,25.9464,25.9541,11800.0
2011-04-13 14:40:00,33.79,33.91,33.79,33.86,14600.0,25.9618,26.054,25.9618,26.0156,14600.0
2011-04-13 14:45:00,33.88,33.93,33.84,33.87,20400.0,26.0309,26.0694,26.0002,26.0233,20400.0
2011-04-13 14:50:00,33.87,33.87,33.83,33.83,8700.0,26.0233,26.0233,25.9925,25.9925,8700.0
2011-04-13 14:55:00,33.83,33.85,33.82,33.82,10100.0,25.9925,26.0079,25.9848,25.9848,10100.0
2011-04-13 15:00:00,33.83,33.93,33.83,33.9,22500.0,25.9925,26.0694,25.9925,26.0463,22500.0
2011-04-13 15:05:00,33.9,33.9,33.85,33.87,23000.0,26.0463,26.0463,26.0079,26.0233,23000.0
2011-04-13 15:10:00,33.86,33.86,33.81,33.82,12700.0,26.0156,26.0156,25.9772,25.9848,12700.0
2011-04-13 15:15:00,33.82,33.85,33.8,33.83,23100.0,25.9848,26.0079,25.9695,25.9925,23100.0
2011-04-13 15:20:00,33.83,33.86,33.81,33.86,22200.0,25.9925,26.0156,25.9772,26.0156,22200.0
2011-04-13 15:25:00,33.85,33.9,33.84,33.9,31100.0,26.0079,26.0463,26.0002,26.0463,31100.0
2011-04-13 15:30:00,33.9,33.91,33.85,33.85,24100.0,26.0463,26.054,26.0079,26.0079,24100.0
2011-04-13 15:35:00,33.85,33.86,33.83,33.83,22800.0,26.0079,26.0156,25.9925,25.9925,22800.0
2011-04-13 15:40:00,33.82,33.85,33.81,33.82,45300.0,25.9848,26.0079,25.9772,25.9848,45300.0
2011-04-13 15:45:00,33.83,33.86,33.81,33.84,52900.0,25.9925,26.0156,25.9772,26.0002,52900.0
2011-04-13 15:50:00,33.84,33.87,33.83,33.86,57300.0,26.0002,26.0233,25.9925,26.0156,57300.0
2011-04-13 15:55:00,33.86,33.87,33.85,33.86,87500.0,26.0156,26.0233,26.0079,26.0156,87500.0
2011-04-14 09:30:00,33.7,33.77,33.52,33.65,116400.0,25.8926,25.9464,25.7543,25.8542,116400.0
2011-04-14 09:35:00,33.64,33.67,33.55,33.61,29200.0,25.8465,25.8696,25.7774,25.8235,29200.0
2011-04-14 09:40:00,33.6,33.62,33.5,33.5,31000.0,25.8158,25.8312,25.739,25.739,31000.0
2011-04-14 09:45:00,33.5,33.52,33.36,33.37,59800.0,25.739,25.7543,25.6314,25.6391,59800.0
2011-04-14 09:50:00,33.37,33.48,33.36,33.44,34100.0,25.6391,25.7236,25.6314,25.6929,34100.0
2011-04-14 09:55:00,33.43,33.45,33.38,33.43,37100.0,25.6852,25.7006,25.6468,25.6852,37100.0
2011-04-14 10:00:00,33.42,33.43,33.35,33.38,28700.0,25.6775,25.6852,25.6237,25.6468,28700.0
2011-04-14 10:05:00,33.36,33.44,33.35,33.41,24500.0,25.6314,25.6929,25.6237,25.6698,24500.0
2011-04-14 10:10:00,33.39,33.42,33.35,33.35,32500.0,25.6545,25.6775,25.6237,25.6237,32500.0
2011-04-14 10:15:00,33.35,33.51,33.33,33.45,45600.0,25.6237,25.7467,25.6084,25.7006,45600.0
2011-04-14 10:20:00,33.44,33.44,33.36,33.38,18800.0,25.6929,25.6929,25.6314,25.6468,18800.0
2011-04-14 10:25:00,33.37,33.45,33.36,33.38,36100.0,25.6391,25.7006,25.6314,25.6468,36100.0
2011-04-14 10:30:00,33.38,33.41,33.36,33.38,20600.0,25.6468,25.6698,25.6314,25.6468,20600.0
2011-04-14 10:35:00,33.39,33.39,33.36,33.36,28300.0,25.6545,25.6545,25.6314,25.6314,28300.0
2011-04-14 10:40:00,33.36,33.48,33.35,33.47,27700.0,25.6314,25.7236,25.6237,25.7159,27700.0
2011-04-14 10:45:00,33.47,33.5,33.44,33.48,16400.0,25.7159,25.739,25.6929,25.7236,16400.0
2011-04-14 10:50:00,33.48,33.69,33.48,33.68,50800.0,25.7236,25.885,25.7236,25.8773,50800.0
2011-04-14 10:55:00,33.68,33.81,33.68,33.68,75900.0,25.8773,25.9772,25.8773,25.8773,75900.0
2011-04-14 11:00:00,33.68,33.75,33.64,33.7,39500.0,25.8773,25.9311,25.8465,25.8926,39500.0
2011-04-14 11:05:00,33.68,33.7,33.56,33.59,36700.0,25.8773,25.8926,25.7851,25.8081,36700.0
2011-04-14 11:10:00,33.56,33.58,33.49,33.49,14900.0,25.7851,25.8004,25.7313,25.7313,14900.0
2011-04-14 11:15:00,33.5,33.55,33.48,33.54,18000.0,25.739,25.7774,25.7236,25.7697,18000.0
2011-04-14 11:20:00,33.55,33.74,33.54,33.69,36400.0,25.7774,25.9234,25.7697,25.885,36400.0
2011-04-14 11:25:00,33.69,33.75,33.64,33.7,77600.0,25.885,25.9311,25.8465,25.8926,77600.0
2011-04-14 11:30:00,33.7,33.72,33.59,33.59,15300.0,25.8926,25.908,25.8081,25.8081,15300.0
2011-04-14 11:35:00,33.58,33.59,33.53,33.55,20700.0,25.8004,25.8081,25.762,25.7774,20700.0
2011-04-14 11:40:00,33.53,33.54,33.48,33.5,13300.0,25.762,25.7697,25.7236,25.739,13300.0
2011-04-14 11:45:00,33.5,33.54,33.5,33.51,6400.0,25.739,25.7697,25.739,25.7467,6400.0
2011-04-14 11:50:00,33.52,33.52,33.5,33.51,8500.0,25.7543,25.7543,25.739,25.7467,8500.0
2011-04-14 11:55:00,33.52,33.57,33.5,33.57,11200.0,25.7543,25.7928,25.739,25.7928,11200.0
2011-04-14 12:00:00,33.57,33.57,33.5,33.54,9600.0,25.7928,25.7928,25.739,25.7697,9600.0
2011-04-14 12:05:00,33.55,33.57,33.49,33.57,24200.0,25.7774,25.7928,25.7313,25.7928,24200.0
2011-04-14 12:10:00,33.56,33.61,33.53,33.58,9300.0,25.7851,25.8235,25.762,25.8004,9300.0
2011-04-14 12:15:00,33.57,33.58,33.52,33.53,8000.0,25.7928,25.8004,25.7543,25.762,8000.0
2011-04-14 12:20:00,33.55,33.6,33.55,33.55,6400.0,25.7774,25.8158,25.7774,25.7774,6400.0
2011-04-14 12:25:00,33.54,33.62,33.52,33.59,20000.0,25.7697,25.8312,25.7543,25.8081,20000.0
2011-04-14 12:30:00,33.59,33.61,33.48,33.52,45000.0,25.8081,25.8235,25.7236,25.7543,45000.0
2011-04-14 12:35:00,33.51,33.52,33.48,33.48,38700.0,25.7467,25.7543,25.7236,25.7236,38700.0
2011-04-14 12:40:00,33.48,33.5,33.43,33.43,20800.0,25.7236,25.739,25.6852,25.6852,20800.0
2011-04-14 12:45:00,33.43,33.5,33.43,33.47,34200.0,25.6852,25.739,25.6852,25.7159,34200.0
2011-04-14 12:50:00,33.48,33.56,33.48,33.54,22400.0,25.7236,25.7851,25.7236,25.7697,22400.0
2011-04-14 12:55:00,33.54,33.62,33.54,33.57,12600.0,25.7697,25.8312,25.7697,25.7928,12600.0
2011-04-14 13:00:00,33.57,33.61,33.55,33.6,13000.0,25.7928,25.8235,25.7774,25.8158,13000.0
2011-04-14 13:05:00,33.6,33.6,33.54,33.55,7300.0,25.8158,25.8158,25.7697,25.7774,7300.0
2011-04-14 13:10:00,33.54,33.56,33.47,33.47,34300.0,25.7697,25.7851,25.7159,25.7159,34300.0
2011-04-14 13:15:00,33.46,33.46,33.4,33.41,11900.0,25.7082,25.7082,25.6621,25.6698,11900.0
2011-04-14 13:20:00,33.41,33.44,33.41,33.43,6700.0,25.6698,25.6929,25.6698,25.6852,6700.0
2011-04-14 13:25:00,33.43,33.5,33.42,33.5,9700.0,25.6852,25.739,25.6775,25.739,9700.0
2011-04-14 13:30:00,33.5,33.52,33.49,33.52,5600.0,25.739,25.7543,25.7313,25.7543,5600.0
2011-04-14 13:35:00,33.53,33.58,33.53,33.55,8300.0,25.762,25.8004,25.762,25.7774,8300.0
2011-04-14 13:40:00,33.55,33.55,33.47,33.48,5500.0,25.7774,25.7774,25.7159,25.7236,5500.0
2011-04-14 13:45:00,33.47,33.54,33.45,33.5,14500.0,25.7159,25.7697,25.7006,25.739,14500.0
2011-04-14 13:50:00,33.51,33.52,33.42,33.43,20700.0,25.7467,25.7543,25.6775,25.6852,20700.0
2011-04-14 13:55:00,33.43,33.47,33.41,33.41,9900.0,25.6852,25.7159,25.6698,25.6698,9900.0
2011-04-14 14:00:00,33.41,33.48,33.41,33.47,10900.0,25.6698,25.7236,25.6698,25.7159,10900.0
2011-04-14 14:05:00,33.47,33.52,33.46,33.5,14100.0,25.7159,25.7543,25.7082,25.739,14100.0
2011-04-14 14:10:00,33.49,33.51,33.47,33.47,9200.0,25.7313,25.7467,25.7159,25.7159,9200.0
2011-04-14 14:15:00,33.46,33.5,33.45,33.47,14500.0,25.7082,25.739,25.7006,25.7159,14500.0
2011-04-14 14:20:00,33.48,33.49,33.41,33.43,10400.0,25.7236,25.7313,25.6698,25.6852,10400.0
2011-04-14 14:25:00,33.43,33.45,33.41,33.45,13600.0,25.6852,25.7006,25.6698,25.7006,13600.0
2011-04-14 14:30:00,33.45,33.45,33.41,33.45,36500.0,25.7006,25.7006,25.6698,25.7006,36500.0
2011-04-14 14:35:00,33.45,33.45,33.38,33.38,31100.0,25.7006,25.7006,25.6468,25.6468,31100.0
2011-04-14 14:40:00,33.38,33.39,33.36,33.38,20100.0,25.6468,25.6545,25.6314,25.6468,20100.0
2011-04-14 14:45:00,33.38,33.39,33.36,33.36,23200.0,25.6468,25.6545,25.6314,25.6314,23200.0
2011-04-14 14:50:00,33.37,33.37,33.35,33.36,23200.0,25.6391,25.6391,25.6237,25.6314,23200.0
2011-04-14 14:55:00,33.36,33.38,33.35,33.35,21700.0,25.6314,25.6468,25.6237,25.6237,21700.0
2011-04-14 15:00:00,33.36,33.43,33.36,33.39,33000.0,25.6314,25.6852,25.6314,25.6545,33000.0
2011-04-14 15:05:00,33.37,33.43,33.37,33.41,31500.0,25.6391,25.6852,25.6391,25.6698,31500.0
2011-04-14 15:10:00,33.41,33.45,33.4,33.43,21600.0,25.6698,25.7006,25.6621,25.6852,21600.0
2011-04-14 15:15:00,33.43,33.48,33.41,33.45,27400.0,25.6852,25.7236,25.6698,25.7006,27400.0
2011-04-14 15:20:00,33.45,33.47,33.42,33.42,20000.0,25.7006,25.7159,25.6775,25.6775,20000.0
2011-04-14 15:25:00,33.42,33.52,33.42,33.52,43100.0,25.6775,25.7543,25.6775,25.7543,43100.0
2011-04-14 15:30:00,33.51,33.55,33.48,33.5,44700.0,25.7467,25.7774,25.7236,25.739,44700.0
2011-04-14 15:35:00,33.49,33.51,33.43,33.51,39900.0,25.7313,25.7467,25.6852,25.7467,39900.0
2011-04-14 15:40:00,33.51,33.6,33.49,33.49,86900.0,25.7467,25.8158,25.7313,25.7313,86900.0
2011-04-14 15:45:00,33.49,33.6,33.48,33.57,149400.0,25.7313,25.8158,25.7236,25.7928,149400.0
2011-04-14 15:50:00,33.58,33.62,33.56,33.58,115100.0,25.8004,25.8312,25.7851,25.8004,115100.0
2011-04-14 15:55:00,33.58,33.6,33.52,33.57,112500.0,25.8004,25.8158,25.7543,25.7928,112500.0
2011-04-15 09:30:00,33.73,33.73,33.37,33.4,244600.0,25.9157,25.9157,25.6391,25.6621,244600.0
2011-04-15 09:35:00,33.41,33.54,33.41,33.44,96800.0,25.6698,25.7697,25.6698,25.6929,96800.0
2011-04-15 09:40:00,33.45,33.65,33.45,33.61,58700.0,25.7006,25.8542,25.7006,25.8235,58700.0
2011-04-15 09:45:00,33.62,33.71,33.57,33.59,70800.0,25.8312,25.9003,25.7928,25.8081,70800.0
2011-04-15 09:50:00,33.59,33.59,33.44,33.46,73700.0,25.8081,25.8081,25.6929,25.7082,73700.0
2011-04-15 09:55:00,33.45,33.47,33.3,33.34,94600.0,25.7006,25.7159,25.5853,25.616,94600.0
2011-04-15 10:00:00,33.34,33.38,33.34,33.37,46400.0,25.616,25.6468,25.616,25.6391,46400.0
2011-04-15 10:05:00,33.38,33.38,33.25,33.25,102600.0,25.6468,25.6468,25.5469,25.5469,102600.0
2011-04-15 10:10:00,33.25,33.34,33.25,33.34,47800.0,25.5469,25.616,25.5469,25.616,47800.0
2011-04-15 10:15:00,33.35,33.35,33.27,33.29,28800.0,25.6237,25.6237,25.5623,25.5776,28800.0
2011-04-15 10:20:00,33.29,33.31,33.24,33.26,47900.0,25.5776,25.593,25.5392,25.5546,47900.0
2011-04-15 10:25:00,33.26,33.27,33.24,33.24,22900.0,25.5546,25.5623,25.5392,25.5392,22900.0
2011-04-15 10:30:00,33.24,33.26,33.22,33.26,44700.0,25.5392,25.5546,25.5238,25.5546,44700.0
2011-04-15 10:35:00,33.23,33.23,33.13,33.16,69300.0,25.5315,25.5315,25.4547,25.4777,69300.0
2011-04-15 10:40:00,33.16,33.2,33.13,33.14,60300.0,25.4777,25.5085,25.4547,25.4624,60300.0
2011-04-15 10:45:00,33.13,33.18,33.11,33.15,52200.0,25.4547,25.4931,25.4393,25.4701,52200.0
2011-04-15 10:50:00,33.15,33.19,33.15,33.19,33500.0,25.4701,25.5008,25.4701,25.5008,33500.0
2011-04-15 10:55:00,33.19,33.27,33.18,33.2,47600.0,25.5008,25.5623,25.4931,25.5085,47600.0
2011-04-15 11:00:00,33.21,33.22,33.19,33.2,14700.0,25.5162,25.5238,25.5008,25.5085,14700.0
2011-04-15 11:05:00,33.2,33.25,33.2,33.23,37400.0,25.5085,25.5469,25.5085,25.5315,37400.0
2011-04-15 11:10:00,33.23,33.24,33.19,33.2,37400.0,25.5315,25.5392,25.5008,25.5085,37400.0
2011-04-15 11:15:00,33.21,33.24,33.2,33.22,22000.0,25.5162,25.5392,25.5085,25.5238,22000.0
2011-04-15 11:20:00,33.2,33.27,33.2,33.25,21200.0,25.5085,25.5623,25.5085,25.5469,21200.0
2011-04-15 11:25:00,33.25,33.26,33.22,33.24,20100.0,25.5469,25.5546,25.5238,25.5392,20100.0
2011-04-15 11:30:00,33.25,33.25,33.21,33.23,9300.0,25.5469,25.5469,25.5162,25.5315,9300.0
2011-04-15 11:35:00,33.22,33.28,33.22,33.25,28600.0,25.5238,25.5699,25.5238,25.5469,28600.0
2011-04-15 11:40:00,33.26,33.27,33.24,33.27,13400.0,25.5546,25.5623,25.5392,25.5623,13400.0
2011-04-15 11:45:00,33.27,33.31,33.27,33.3,39200.0,25.5623,25.593,25.5623,25.5853,39200.0
2011-04-15 11:50:00,33.29,33.33,33.28,33.31,47100.0,25.5776,25.6084,25.5699,25.593,47100.0
2011-04-15 11:55:00,33.33,33.37,33.32,33.32,28200.0,25.6084,25.6391,25.6007,25.6007,28200.0
2011-04-15 12:00:00,33.33,33.36,33.32,33.35,21400.0,25.6084,25.6314,25.6007,25.6237,21400.0
2011-04-15 12:05:00,33.34,33.35,33.3,33.31,26200.0,25.616,25.6237,25.5853,25.593,26200.0
2011-04-15 12:10:00,33.31,33.4,33.3,33.4,108300.0,25.593,25.6621,25.5853,25.6621,108300.0
2011-04-15 12:15:00,33.4,33.44,33.36,33.37,20300.0,25.6621,25.6929,25.6314,25.6391,20300.0
2011-04-15 12:20:00,33.36,33.38,33.32,33.33,13000.0,25.6314,25.6468,25.6007,25.6084,13000.0
2011-04-15 12:25:00,33.33,33.37,33.33,33.35,10500.0,25.6084,25.6391,25.6084,25.6237,10500.0
2011-04-15 12:30:00,33.35,33.36,33.32,33.36,14300.0,25.6237,25.6314,25.6007,25.6314,14300.0
2011-04-15 12:35:00,33.36,33.36,33.31,33.32,12900.0,25.6314,25.6314,25.593,25.6007,12900.0
2011-04-15 12:40:00,33.33,33.34,33.28,33.32,25100.0,25.6084,25.616,25.5699,25.6007,25100.0
2011-04-15 12:45:00,33.33,33.34,33.31,33.31,12600.0,25.6084,25.616,25.593,25.593,12600.0
2011-04-15 12:50:00,33.31,33.33,33.28,33.33,17100.0,25.593,25.6084,25.5699,25.6084,17100.0
2011-04-15 12:55:00,33.32,33.33,33.29,33.3,12200.0,25.6007,25.6084,25.5776,25.5853,12200.0
2011-04-15 13:00:00,33.29,33.31,33.28,33.28,21200.0,25.5776,25.593,25.5699,25.5699,21200.0
2011-04-15 13:05:00,33.29,33.32,33.29,33.31,8700.0,25.5776,25.6007,25.5776,25.593,8700.0
2011-04-15 13:10:00,33.31,33.33,33.29,33.29,18800.0,25.593,25.6084,25.5776,25.5776,18800.0
2011-04-15 13:15:00,33.29,33.31,33.27,33.28,20300.0,25.5776,25.593,25.5623,25.5699,20300.0
2011-04-15 13:20:00,33.28,33.29,33.26,33.27,9300.0,25.5699,25.5776,25.5546,25.5623,9300.0
2011-04-15 13:25:00,33.26,33.26,33.22,33.24,17600.0,25.5546,25.5546,25.5238,25.5392,17600.0
2011-04-15 13:30:00,33.24,33.27,33.23,33.25,10700.0,25.5392,25.5623,25.5315,25.5469,10700.0
2011-04-15 13:35:00,33.25,33.26,33.23,33.23,13100.0,25.5469,25.5546,25.5315,25.5315,13100.0
2011-04-15 13:40:00,33.22,33.24,33.22,33.23,10900.0,25.5238,25.5392,25.5238,25.5315,10900.0
2011-04-15 13:45:00,33.23,33.26,33.23,33.25,20500.0,25.5315,25.5546,25.5315,25.5469,20500.0
2011-04-15 13:50:00,33.25,33.26,33.24,33.25,25500.0,25.5469,25.5546,25.5392,25.5469,25500.0
2011-04-15 13:55:00,33.26,33.26,33.2,33.22,57700.0,25.5546,25.5546,25.5085,25.5238,57700.0
2011-04-15 14:00:00,33.23,33.26,33.23,33.24,26300.0,25.5315,25.5546,25.5315,25.5392,26300.0
2011-04-15 14:05:00,33.23,33.23,33.2,33.2,21700.0,25.5315,25.5315,25.5085,25.5085,21700.0
2011-04-15 14:10:00,33.21,33.25,33.2,33.25,31400.0,25.5162,25.5469,25.5085,25.5469,31400.0
2011-04-15 14:15:00,33.25,33.26,33.21,33.22,33400.0,25.5469,25.5546,25.5162,25.5238,33400.0
2011-04-15 14:20:00,33.23,33.24,33.19,33.19,19100.0,25.5315,25.5392,25.5008,25.5008,19100.0
2011-04-15 14:25:00,33.19,33.21,33.17,33.17,22200.0,25.5008,25.5162,25.4854,25.4854,22200.0
2011-04-15 14:30:00,33.16,33.17,33.14,33.17,48200.0,25.4777,25.4854,25.4624,25.4854,48200.0
2011-04-15 14:35:00,33.17,33.17,33.09,33.1,72600.0,25.4854,25.4854,25.424,25.4316,72600.0
2011-04-15 14:40:00,33.1,33.13,33.09,33.12,30500.0,25.4316,25.4547,25.424,25.447,30500.0
2011-04-15 14:45:00,33.13,33.13,33.09,33.11,32800.0,25.4547,25.4547,25.424,25.4393,32800.0
2011-04-15 14:50:00,33.11,33.14,33.11,33.12,19800.0,25.4393,25.4624,25.4393,25.447,19800.0
2011-04-15 14:55:00,33.13,33.25,33.12,33.2,71300.0,25.4547,25.5469,25.447,25.5085,71300.0
2011-04-15 15:00:00,33.2,33.23,33.2,33.22,24100.0,25.5085,25.5315,25.5085,25.5238,24100.0
2011-04-15 15:05:00,33.23,33.23,33.17,33.17,32400.0,25.5315,25.5315,25.4854,25.4854,32400.0
2011-04-15 15:10:00,33.17,33.19,33.14,33.16,26100.0,25.4854,25.5008,25.4624,25.4777,26100.0
2011-04-15 15:15:00,33.15,33.21,33.11,33.19,32500.0,25.4701,25.5162,25.4393,25.5008,32500.0
2011-04-15 15:20:00,33.18,33.21,33.17,33.19,26600.0,25.4931,25.5162,25.4854,25.5008,26600.0
2011-04-15 15:25:00,33.2,33.25,33.18,33.25,39200.0,25.5085,25.5469,25.4931,25.5469,39200.0
2011-04-15 15:30:00,33.25,33.25,33.22,33.24,33800.0,25.5469,25.5469,25.5238,25.5392,33800.0
2011-04-15 15:35:00,33.24,33.25,33.19,33.21,37500.0,25.5392,25.5469,25.5008,25.5162,37500.0
2011-04-15 15:40:00,33.21,33.25,33.21,33.22,48600.0,25.5162,25.5469,25.5162,25.5238,48600.0
2011-04-15 15:45:00,33.23,33.3,33.23,33.28,106700.0,25.5315,25.5853,25.5315,25.5699,106700.0
2011-04-15 15:50:00,33.29,33.38,33.28,33.38,126500.0,25.5776,25.6468,25.5699,25.6468,126500.0
2011-04-15 15:55:00,33.38,33.48,33.38,33.46,289400.0,25.6468,25.7236,25.6468,25.7082,289400.0
2011-04-18 09:30:00,33.03,33.16,33.0,33.02,171000.0,25.3779,25.4777,25.3548,25.3702,171000.0
2011-04-18 09:35:00,33.02,33.23,32.9,33.22,92900.0,25.3702,25.5315,25.278,25.5238,92900.0
2011-04-18 09:40:00,33.21,33.37,33.0,33.0,76400.0,25.5162,25.6391,25.3548,25.3548,76400.0
2011-04-18 09:45:00,33.01,33.09,33.0,33.05,42000.0,25.3625,25.424,25.3548,25.3932,42000.0
2011-04-18 09:50:00,33.05,33.06,32.94,32.96,66200.0,25.3932,25.4009,25.3087,25.3241,66200.0
2011-04-18 09:55:00,32.94,32.97,32.9,32.96,35100.0,25.3087,25.3318,25.278,25.3241,35100.0
2011-04-18 10:00:00,32.96,33.03,32.91,32.95,54600.0,25.3241,25.3779,25.2857,25.3164,54600.0
2011-04-18 10:05:00,32.95,32.96,32.9,32.92,61700.0,25.3164,25.3241,25.278,25.2933,61700.0
2011-04-18 10:10:00,32.92,32.99,32.9,32.94,54900.0,25.2933,25.3471,25.278,25.3087,54900.0
2011-04-18 10:15:00,32.94,33.01,32.91,33.01,104100.0,25.3087,25.3625,25.2857,25.3625,104100.0
2011-04-18 10:20:00,32.99,33.04,32.95,32.97,58300.0,25.3471,25.3855,25.3164,25.3318,58300.0
2011-04-18 10:25:00,32.97,33.05,32.9,32.97,73300.0,25.3318,25.3932,25.278,25.3318,73300.0
2011-04-18 10:30:00,32.95,33.03,32.94,33.01,42500.0,25.3164,25.3779,25.3087,25.3625,42500.0
2011-04-18 10:35:00,33.02,33.14,32.99,33.1,47000.0,25.3702,25.4624,25.3471,25.4316,47000.0
2011-04-18 10:40:00,33.11,33.11,33.0,33.03,36300.0,25.4393,25.4393,25.3548,25.3779,36300.0
2011-04-18 10:45:00,33.03,33.05,32.98,33.0,61300.0,25.3779,25.3932,25.3394,25.3548,61300.0
2011-04-18 10:50:00,33.0,33.01,32.91,32.92,52300.0,25.3548,25.3625,25.2857,25.2933,52300.0
2011-04-18 10:55:00,32.92,32.93,32.8,32.82,93300.0,25.2933,25.301,25.2011,25.2165,93300.0
2011-04-18 11:00:00,32.81,32.91,32.77,32.78,65800.0,25.2088,25.2857,25.1781,25.1858,65800.0
2011-04-18 11:05:00,32.78,32.79,32.75,32.76,57400.0,25.1858,25.1935,25.1627,25.1704,57400.0
2011-04-18 11:10:00,32.76,32.78,32.73,32.74,45900.0,25.1704,25.1858,25.1474,25.1551,45900.0
2011-04-18 11:15:00,32.74,32.74,32.61,32.62,54500.0,25.1551,25.1551,25.0552,25.0629,54500.0
2011-04-18 11:20:00,32.63,32.69,32.63,32.69,48300.0,25.0705,25.1166,25.0705,25.1166,48300.0
2011-04-18 11:25:00,32.68,32.78,32.67,32.72,26700.0,25.109,25.1858,25.1013,25.1397,26700.0
2011-04-18 11:30:00,32.72,32.76,32.66,32.69,50600.0,25.1397,25.1704,25.0936,25.1166,50600.0
2011-04-18 11:35:00,32.68,32.75,32.66,32.68,36400.0,25.109,25.1627,25.0936,25.109,36400.0
2011-04-18 11:40:00,32.67,32.67,32.65,32.67,33900.0,25.1013,25.1013,25.0859,25.1013,33900.0
2011-04-18 11:45:00,32.66,32.7,32.65,32.67,38300.0,25.0936,25.1243,25.0859,25.1013,38300.0
2011-04-18 11:50:00,32.66,32.8,32.65,32.79,40500.0,25.0936,25.2011,25.0859,25.1935,40500.0
2011-04-18 11:55:00,32.79,32.8,32.66,32.67,22000.0,25.1935,25.2011,25.0936,25.1013,22000.0
2011-04-18 12:00:00,32.66,32.67,32.63,32.64,32200.0,25.0936,25.1013,25.0705,25.0782,32200.0
2011-04-18 12:05:00,32.65,32.77,32.63,32.74,28700.0,25.0859,25.1781,25.0705,25.1551,28700.0
2011-04-18 12:10:00,32.74,33.16,32.67,32.87,588700.0,25.1551,25.4777,25.1013,25.2549,588700.0
2011-04-18 12:15:00,32.86,32.91,32.7,32.72,106400.0,25.2472,25.2857,25.1243,25.1397,106400.0
2011-04-18 12:20:00,32.73,32.74,32.69,32.69,20700.0,25.1474,25.1551,25.1166,25.1166,20700.0
2011-04-18 12:25:00,32.68,32.7,32.6,32.67,157500.0,25.109,25.1243,25.0475,25.1013,157500.0
2011-04-18 12:30:00,32.67,32.69,32.64,32.67,33100.0,25.1013,25.1166,25.0782,25.1013,33100.0
2011-04-18 12:35:00,32.66,32.7,32.66,32.67,15100.0,25.0936,25.1243,25.0936,25.1013,15100.0
2011-04-18 12:40:00,32.67,32.75,32.66,32.68,141200.0,25.1013,25.1627,25.0936,25.109,141200.0
2011-04-18 12:45:00,32.69,32.69,32.67,32.68,15600.0,25.1166,25.1166,25.1013,25.109,15600.0
2011-04-18 12:50:00,32.68,32.69,32.66,32.67,7800.0,25.109,25.1166,25.0936,25.1013,7800.0
2011-04-18 12:55:00,32.67,32.69,32.67,32.67,54100.0,25.1013,25.1166,25.1013,25.1013,54100.0
2011-04-18 13:00:00,32.75,32.75,32.67,32.67,73100.0,25.1627,25.1627,25.1013,25.1013,73100.0
2011-04-18 13:05:00,32.67,32.71,32.67,32.68,25500.0,25.1013,25.132,25.1013,25.109,25500.0
2011-04-18 13:10:00,32.69,32.69,32.66,32.68,14200.0,25.1166,25.1166,25.0936,25.109,14200.0
2011-04-18 13:15:00,32.67,32.67,32.6,32.61,58200.0,25.1013,25.1013,25.0475,25.0552,58200.0
2011-04-18 13:20:00,32.61,32.61,32.55,32.56,45700.0,25.0552,25.0552,25.0091,25.0168,45700.0
2011-04-18 13:25:00,32.56,32.56,32.47,32.48,92900.0,25.0168,25.0168,24.9476,24.9553,92900.0
2011-04-18 13:30:00,32.47,32.59,32.46,32.58,26700.0,24.9476,25.0398,24.9399,25.0321,26700.0
2011-04-18 13:35:00,32.58,32.59,32.53,32.53,20800.0,25.0321,25.0398,24.9937,24.9937,20800.0
2011-04-18 13:40:00,32.53,32.53,32.43,32.5,37900.0,24.9937,24.9937,24.9169,24.9707,37900.0
2011-04-18 13:45:00,32.51,32.58,32.49,32.56,17800.0,24.9783,25.0321,24.963,25.0168,17800.0
2011-04-18 13:50:00,32.55,32.58,32.51,32.55,29100.0,25.0091,25.0321,24.9783,25.0091,29100.0
2011-04-18 13:55:00,32.55,32.57,32.52,32.53,17000.0,25.0091,25.0244,24.986,24.9937,17000.0
2011-04-18 14:00:00,32.52,32.56,32.49,32.56,33500.0,24.986,25.0168,24.963,25.0168,33500.0
2011-04-18 14:05:00,32.57,32.69,32.42,32.64,105100.0,25.0244,25.1166,24.9092,25.0782,105100.0
2011-04-18 14:10:00,32.64,32.65,32.54,32.57,24400.0,25.0782,25.0859,25.0014,25.0244,24400.0
2011-04-18 14:15:00,32.56,32.56,32.51,32.54,21900.0,25.0168,25.0168,24.9783,25.0014,21900.0
2011-04-18 14:20:00,32.54,32.61,32.53,32.54,28300.0,25.0014,25.0552,24.9937,25.0014,28300.0
2011-04-18 14:25:00,32.55,32.58,32.5,32.5,21700.0,25.0091,25.0321,24.9707,24.9707,21700.0
2011-04-18 14:30:00,32.5,32.52,32.5,32.51,20500.0,24.9707,24.986,24.9707,24.9783,20500.0
2011-04-18 14:35:00,32.51,32.63,32.51,32.61,28700.0,24.9783,25.0705,24.9783,25.0552,28700.0
2011-04-18 14:40:00,32.6,32.61,32.57,32.6,22300.0,25.0475,25.0552,25.0244,25.0475,22300.0
2011-04-18 14:45:00,32.6,32.65,32.57,32.64,40200.0,25.0475,25.0859,25.0244,25.0782,40200.0
2011-04-18 14:50:00,32.64,32.65,32.59,32.61,27500.0,25.0782,25.0859,25.0398,25.0552,27500.0
2011-04-18 14:55:00,32.61,32.66,32.59,32.59,19500.0,25.0552,25.0936,25.0398,25.0398,19500.0
2011-04-18 15:00:00,32.6,32.65,32.6,32.62,15600.0,25.0475,25.0859,25.0475,25.0629,15600.0
2011-04-18 15:05:00,32.62,32.63,32.57,32.59,17300.0,25.0629,25.0705,25.0244,25.0398,17300.0
2011-04-18 15:10:00,32.59,32.62,32.57,32.58,23000.0,25.0398,25.0629,25.0244,25.0321,23000.0
2011-04-18 15:15:00,32.58,32.73,32.58,32.72,58900.0,25.0321,25.1474,25.0321,25.1397,58900.0
2011-04-18 15:20:00,32.72,32.72,32.66,32.72,60200.0,25.1397,25.1397,25.0936,25.1397,60200.0
2011-04-18 15:25:00,32.72,32.75,32.69,32.72,37500.0,25.1397,25.1627,25.1166,25.1397,37500.0
2011-04-18 15:30:00,32.72,32.79,32.72,32.79,61200.0,25.1397,25.1935,25.1397,25.1935,61200.0
2011-04-18 15:35:00,32.79,32.79,32.7,32.72,55600.0,25.1935,25.1935,25.1243,25.1397,55600.0
2011-04-18 15:40:00,32.72,32.75,32.69,32.71,31900.0,25.1397,25.1627,25.1166,25.132,31900.0
2011-04-18 15:45:00,32.69,32.71,32.63,32.68,121200.0,25.1166,25.132,25.0705,25.109,121200.0
2011-04-18 15:50:00,32.69,32.72,32.57,32.59,120100.0,25.1166,25.1397,25.0244,25.0398,120100.0
2011-04-18 15:55:00,32.58,32.65,32.58,32.62,183500.0,25.0321,25.0859,25.0321,25.0629,183500.0
2011-04-19 09:30:00,32.72,32.97,32.61,32.79,151100.0,25.1397,25.3318,25.0552,25.1935,151100.0
2011-04-19 09:35:00,32.8,32.81,32.42,32.45,139300.0,25.2011,25.2088,24.9092,24.9322,139300.0
2011-04-19 09:40:00,32.45,32.45,32.3,32.34,113100.0,24.9322,24.9322,24.817,24.8477,113100.0
2011-04-19 09:45:00,32.34,32.38,32.17,32.21,159900.0,24.8477,24.8785,24.7171,24.7478,159900.0
2011-04-19 09:50:00,32.22,32.23,32.12,32.19,84600.0,24.7555,24.7632,24.6787,24.7325,84600.0
2011-04-19 09:55:00,32.16,32.26,32.13,32.16,133700.0,24.7094,24.7863,24.6864,24.7094,133700.0
2011-04-19 10:00:00,32.17,32.22,32.1,32.22,91900.0,24.7171,24.7555,24.6633,24.7555,91900.0
2011-04-19 10:05:00,32.22,32.25,32.13,32.17,49800.0,24.7555,24.7786,24.6864,24.7171,49800.0
2011-04-19 10:10:00,32.17,32.21,32.11,32.12,46000.0,24.7171,24.7478,24.671,24.6787,46000.0
2011-04-19 10:15:00,32.11,32.17,32.1,32.13,41900.0,24.671,24.7171,24.6633,24.6864,41900.0
2011-04-19 10:20:00,32.13,32.19,32.12,32.16,30900.0,24.6864,24.7325,24.6787,24.7094,30900.0
2011-04-19 10:25:00,32.17,32.24,32.16,32.23,43700.0,24.7171,24.7709,24.7094,24.7632,43700.0
2011-04-19 10:30:00,32.22,32.25,32.18,32.19,86800.0,24.7555,24.7786,24.7248,24.7325,86800.0
2011-04-19 10:35:00,32.2,32.2,32.16,32.19,39900.0,24.7402,24.7402,24.7094,24.7325,39900.0
2011-04-19 10:40:00,32.19,32.2,32.13,32.13,50600.0,24.7325,24.7402,24.6864,24.6864,50600.0
2011-04-19 10:45:00,32.14,32.2,32.12,32.2,39300.0,24.6941,24.7402,24.6787,24.7402,39300.0
2011-04-19 10:50:00,32.19,32.25,32.19,32.23,49400.0,24.7325,24.7786,24.7325,24.7632,49400.0
2011-04-19 10:55:00,32.24,32.24,32.15,32.17,36700.0,24.7709,24.7709,24.7017,24.7171,36700.0
2011-04-19 11:00:00,32.17,32.18,32.11,32.13,66700.0,24.7171,24.7248,24.671,24.6864,66700.0
2011-04-19 11:05:00,32.13,32.15,32.07,32.12,81800.0,24.6864,24.7017,24.6403,24.6787,81800.0
2011-04-19 11:10:00,32.12,32.16,32.08,32.08,32600.0,24.6787,24.7094,24.648,24.648,32600.0
2011-04-19 11:15:00,32.1,32.1,32.04,32.04,71400.0,24.6633,24.6633,24.6172,24.6172,71400.0
2011-04-19 11:20:00,32.05,32.07,32.03,32.04,60100.0,24.6249,24.6403,24.6095,24.6172,60100.0
2011-04-19 11:25:00,32.04,32.05,32.01,32.02,55200.0,24.6172,24.6249,24.5942,24.6019,55200.0
2011-04-19 11:30:00,32.02,32.03,32.01,32.02,39000.0,24.6019,24.6095,24.5942,24.6019,39000.0
2011-04-19 11:35:00,32.04,32.08,32.02,32.06,41600.0,24.6172,24.648,24.6019,24.6326,41600.0
2011-04-19 11:40:00,32.07,32.07,32.04,32.05,21400.0,24.6403,24.6403,24.6172,24.6249,21400.0
2011-04-19 11:45:00,32.05,32.1,32.05,32.08,24500.0,24.6249,24.6633,24.6249,24.648,24500.0
2011-04-19 11:50:00,32.08,32.1,31.9,32.0,214900.0,24.648,24.6633,24.5097,24.5865,214900.0
2011-04-19 11:55:00,32.0,32.0,31.9,31.96,53100.0,24.5865,24.5865,24.5097,24.5558,53100.0
2011-04-19 12:00:00,31.95,32.0,31.91,31.99,32100.0,24.5481,24.5865,24.5173,24.5788,32100.0
2011-04-19 12:05:00,32.0,32.0,31.93,31.99,19900.0,24.5865,24.5865,24.5327,24.5788,19900.0
2011-04-19 12:10:00,31.99,32.0,31.96,31.98,20900.0,24.5788,24.5865,24.5558,24.5711,20900.0
2011-04-19 12:15:00,31.97,31.98,31.94,31.97,37900.0,24.5634,24.5711,24.5404,24.5634,37900.0
2011-04-19 12:20:00,31.96,31.97,31.93,31.95,31500.0,24.5558,24.5634,24.5327,24.5481,31500.0
2011-04-19 12:25:00,31.95,31.98,31.92,31.97,24200.0,24.5481,24.5711,24.525,24.5634,24200.0
2011-04-19 12:30:00,31.97,31.98,31.95,31.97,33900.0,24.5634,24.5711,24.5481,24.5634,33900.0
2011-04-19 12:35:00,31.97,32.02,31.97,31.98,89500.0,24.5634,24.6019,24.5634,24.5711,89500.0
2011-04-19 12:40:00,31.97,31.97,31.94,31.96,12200.0,24.5634,24.5634,24.5404,24.5558,12200.0
2011-04-19 12:45:00,31.96,31.98,31.94,31.95,17500.0,24.5558,24.5711,24.5404,24.5481,17500.0
2011-04-19 12:50:00,31.95,32.04,31.94,32.01,45100.0,24.5481,24.6172,24.5404,24.5942,45100.0
2011-04-19 12:55:00,32.01,32.03,31.96,31.99,121900.0,24.5942,24.6095,24.5558,24.5788,121900.0
2011-04-19 13:00:00,31.99,32.01,31.96,31.97,80700.0,24.5788,24.5942,24.5558,24.5634,80700.0
2011-04-19 13:05:00,31.97,31.99,31.91,31.94,45000.0,24.5634,24.5788,24.5173,24.5404,45000.0
2011-04-19 13:10:00,31.93,31.96,31.83,31.95,146300.0,24.5327,24.5558,24.4559,24.5481,146300.0
2011-04-19 13:15:00,31.95,31.99,31.92,31.98,23100.0,24.5481,24.5788,24.525,24.5711,23100.0
2011-04-19 13:20:00,31.98,31.98,31.93,31.93,23200.0,24.5711,24.5711,24.5327,24.5327,23200.0
2011-04-19 13:25:00,31.94,31.96,31.9,31.91,12800.0,24.5404,24.5558,24.5097,24.5173,12800.0
2011-04-19 13:30:00,31.9,31.91,31.86,31.89,31300.0,24.5097,24.5173,24.4789,24.502,31300.0
2011-04-19 13:35:00,31.89,31.93,31.86,31.92,25200.0,24.502,24.5327,24.4789,24.525,25200.0
2011-04-19 13:40:00,31.93,31.95,31.9,31.94,72900.0,24.5327,24.5481,24.5097,24.5404,72900.0
2011-04-19 13:45:00,31.94,31.98,31.93,31.96,34700.0,24.5404,24.5711,24.5327,24.5558,34700.0
2011-04-19 13:50:00,31.98,32.01,31.95,32.0,76600.0,24.5711,24.5942,24.5481,24.5865,76600.0
2011-04-19 13:55:00,32.01,32.04,31.99,32.03,56000.0,24.5942,24.6172,24.5788,24.6095,56000.0
2011-04-19 14:00:00,32.04,32.06,31.97,31.97,23800.0,24.6172,24.6326,24.5634,24.5634,23800.0
2011-04-19 14:05:00,31.97,32.08,31.96,32.08,75100.0,24.5634,24.648,24.5558,24.648,75100.0
2011-04-19 14:10:00,32.08,32.12,32.05,32.11,27000.0,24.648,24.6787,24.6249,24.671,27000.0
2011-04-19 14:15:00,32.11,32.13,32.06,32.08,64600.0,24.671,24.6864,24.6326,24.648,64600.0
2011-04-19 14:20:00,32.07,32.07,32.01,32.02,29100.0,24.6403,24.6403,24.5942,24.6019,29100.0
2011-04-19 14:25:00,32.02,32.04,32.01,32.03,16100.0,24.6019,24.6172,24.5942,24.6095,16100.0
2011-04-19 14:30:00,32.04,32.04,32.01,32.02,19000.0,24.6172,24.6172,24.5942,24.6019,19000.0
2011-04-19 14:35:00,32.02,32.06,32.02,32.06,20000.0,24.6019,24.6326,24.6019,24.6326,20000.0
2011-04-19 14:40:00,32.06,32.14,32.05,32.13,32900.0,24.6326,24.6941,24.6249,24.6864,32900.0
2011-04-19 14:45:00,32.13,32.15,32.1,32.11,62200.0,24.6864,24.7017,24.6633,24.671,62200.0
2011-04-19 14:50:00,32.11,32.13,32.08,32.09,20500.0,24.671,24.6864,24.648,24.6556,20500.0
2011-04-19 14:55:00,32.09,32.12,32.08,32.11,19000.0,24.6556,24.6787,24.648,24.671,19000.0
2011-04-19 15:00:00,32.1,32.11,32.09,32.1,19600.0,24.6633,24.671,24.6556,24.6633,19600.0
2011-04-19 15:05:00,32.1,32.13,32.07,32.07,48300.0,24.6633,24.6864,24.6403,24.6403,48300.0
2011-04-19 15:10:00,32.07,32.07,32.03,32.06,39200.0,24.6403,24.6403,24.6095,24.6326,39200.0
2011-04-19 15:15:00,32.07,32.07,32.03,32.05,19300.0,24.6403,24.6403,24.6095,24.6249,19300.0
2011-04-19 15:20:00,32.05,32.06,32.01,32.01,50800.0,24.6249,24.6326,24.5942,24.5942,50800.0
2011-04-19 15:25:00,32.01,32.03,31.96,31.97,109700.0,24.5942,24.6095,24.5558,24.5634,109700.0
2011-04-19 15:30:00,31.96,32.02,31.96,32.02,40000.0,24.5558,24.6019,24.5558,24.6019,40000.0
2011-04-19 15:35:00,32.01,32.04,32.01,32.02,70600.0,24.5942,24.6172,24.5942,24.6019,70600.0
2011-04-19 15:40:00,32.02,32.09,32.02,32.05,80800.0,24.6019,24.6556,24.6019,24.6249,80800.0
2011-04-19 15:45:00,32.05,32.06,31.93,31.96,193400.0,24.6249,24.6326,24.5327,24.5558,193400.0
2011-04-19 15:50:00,31.97,32.09,31.97,32.01,128400.0,24.5634,24.6556,24.5634,24.5942,128400.0
2011-04-19 15:55:00,32.02,32.13,32.02,32.12,212500.0,24.6019,24.6864,24.6019,24.6787,212500.0
2011-04-20 09:30:00,32.47,32.6,32.4,32.5,105500.0,24.9476,25.0475,24.8938,24.9707,105500.0
2011-04-20 09:35:00,32.49,32.5,32.25,32.34,95800.0,24.963,24.9707,24.7786,24.8477,95800.0
2011-04-20 09:40:00,32.35,32.39,32.13,32.13,62800.0,24.8554,24.8861,24.6864,24.6864,62800.0
2011-04-20 09:45:00,32.13,32.19,32.12,32.18,91100.0,24.6864,24.7325,24.6787,24.7248,91100.0
2011-04-20 09:50:00,32.18,32.39,32.18,32.39,88900.0,24.7248,24.8861,24.7248,24.8861,88900.0
2011-04-20 09:55:00,32.38,32.43,32.33,32.37,46000.0,24.8785,24.9169,24.84,24.8708,46000.0
2011-04-20 10:00:00,32.39,32.62,32.38,32.6,144500.0,24.8861,25.0629,24.8785,25.0475,144500.0
2011-04-20 10:05:00,32.62,32.74,32.54,32.6,76400.0,25.0629,25.1551,25.0014,25.0475,76400.0
2011-04-20 10:10:00,32.61,32.69,32.59,32.64,35000.0,25.0552,25.1166,25.0398,25.0782,35000.0
2011-04-20 10:15:00,32.64,32.69,32.62,32.64,37400.0,25.0782,25.1166,25.0629,25.0782,37400.0
2011-04-20 10:20:00,32.63,32.68,32.56,32.61,38600.0,25.0705,25.109,25.0168,25.0552,38600.0
2011-04-20 10:25:00,32.61,32.64,32.5,32.52,52300.0,25.0552,25.0782,24.9707,24.986,52300.0
2011-04-20 10:30:00,32.52,32.53,32.44,32.5,48300.0,24.986,24.9937,24.9246,24.9707,48300.0
2011-04-20 10:35:00,32.49,32.51,32.46,32.5,38100.0,24.963,24.9783,24.9399,24.9707,38100.0
2011-04-20 10:40:00,32.5,32.56,32.48,32.5,40800.0,24.9707,25.0168,24.9553,24.9707,40800.0
2011-04-20 10:45:00,32.5,32.52,32.45,32.51,23800.0,24.9707,24.986,24.9322,24.9783,23800.0
2011-04-20 10:50:00,32.52,32.52,32.48,32.49,15500.0,24.986,24.986,24.9553,24.963,15500.0
2011-04-20 10:55:00,32.49,32.56,32.49,32.56,19900.0,24.963,25.0168,24.963,25.0168,19900.0
2011-04-20 11:00:00,32.55,32.62,32.55,32.62,35700.0,25.0091,25.0629,25.0091,25.0629,35700.0
2011-04-20 11:05:00,32.63,32.69,32.62,32.67,42900.0,25.0705,25.1166,25.0629,25.1013,42900.0
2011-04-20 11:10:00,32.67,32.67,32.6,32.63,19100.0,25.1013,25.1013,25.0475,25.0705,19100.0
2011-04-20 11:15:00,32.61,32.63,32.6,32.62,11900.0,25.0552,25.0705,25.0475,25.0629,11900.0
2011-04-20 11:20:00,32.62,32.65,32.55,32.57,32600.0,25.0629,25.0859,25.0091,25.0244,32600.0
2011-04-20 11:25:00,32.57,32.58,32.53,32.58,15700.0,25.0244,25.0321,24.9937,25.0321,15700.0
2011-04-20 11:30:00,32.58,32.6,32.51,32.52,18900.0,25.0321,25.0475,24.9783,24.986,18900.0
2011-04-20 11:35:00,32.52,32.54,32.5,32.52,34000.0,24.986,25.0014,24.9707,24.986,34000.0
2011-04-20 11:40:00,32.52,32.53,32.5,32.5,15100.0,24.986,24.9937,24.9707,24.9707,15100.0
2011-04-20 11:45:00,32.5,32.59,32.5,32.55,18000.0,24.9707,25.0398,24.9707,25.0091,18000.0
2011-04-20 11:50:00,32.56,32.6,32.56,32.59,20800.0,25.0168,25.0475,25.0168,25.0398,20800.0
2011-04-20 11:55:00,32.6,32.62,32.59,32.59,15300.0,25.0475,25.0629,25.0398,25.0398,15300.0
2011-04-20 12:00:00,32.59,32.62,32.56,32.58,8700.0,25.0398,25.0629,25.0168,25.0321,8700.0
2011-04-20 12:05:00,32.58,32.59,32.54,32.56,40600.0,25.0321,25.0398,25.0014,25.0168,40600.0
2011-04-20 12:10:00,32.56,32.6,32.55,32.6,14100.0,25.0168,25.0475,25.0091,25.0475,14100.0
2011-04-20 12:15:00,32.6,32.62,32.57,32.61,11300.0,25.0475,25.0629,25.0244,25.0552,11300.0
2011-04-20 12:20:00,32.62,32.65,32.62,32.64,20100.0,25.0629,25.0859,25.0629,25.0782,20100.0
2011-04-20 12:25:00,32.64,32.68,32.64,32.67,20700.0,25.0782,25.109,25.0782,25.1013,20700.0
2011-04-20 12:30:00,32.67,32.7,32.66,32.68,28600.0,25.1013,25.1243,25.0936,25.109,28600.0
2011-04-20 12:35:00,32.68,32.7,32.64,32.65,14000.0,25.109,25.1243,25.0782,25.0859,14000.0
2011-04-20 12:40:00,32.65,32.67,32.63,32.65,23000.0,25.0859,25.1013,25.0705,25.0859,23000.0
2011-04-20 12:45:00,32.65,32.67,32.62,32.63,15100.0,25.0859,25.1013,25.0629,25.0705,15100.0
2011-04-20 12:50:00,32.63,32.68,32.59,32.6,33200.0,25.0705,25.109,25.0398,25.0475,33200.0
2011-04-20 12:55:00,32.6,32.66,32.57,32.63,15200.0,25.0475,25.0936,25.0244,25.0705,15200.0
2011-04-20 13:00:00,32.63,32.64,32.6,32.62,21900.0,25.0705,25.0782,25.0475,25.0629,21900.0
2011-04-20 13:05:00,32.62,32.63,32.61,32.61,7500.0,25.0629,25.0705,25.0552,25.0552,7500.0
2011-04-20 13:10:00,32.61,32.61,32.54,32.54,27900.0,25.0552,25.0552,25.0014,25.0014,27900.0
2011-04-20 13:15:00,32.53,32.55,32.5,32.51,34700.0,24.9937,25.0091,24.9707,24.9783,34700.0
2011-04-20 13:20:00,32.51,32.53,32.51,32.52,5600.0,24.9783,24.9937,24.9783,24.986,5600.0
2011-04-20 13:25:00,32.52,32.52,32.46,32.51,36500.0,24.986,24.986,24.9399,24.9783,36500.0
2011-04-20 13:30:00,32.51,32.51,32.48,32.5,29100.0,24.9783,24.9783,24.9553,24.9707,29100.0
2011-04-20 13:35:00,32.5,32.51,32.48,32.51,24600.0,24.9707,24.9783,24.9553,24.9783,24600.0
2011-04-20 13:40:00,32.51,32.52,32.48,32.48,26300.0,24.9783,24.986,24.9553,24.9553,26300.0
2011-04-20 13:45:00,32.48,32.51,32.47,32.51,25200.0,24.9553,24.9783,24.9476,24.9783,25200.0
2011-04-20 13:50:00,32.51,32.58,32.51,32.58,11800.0,24.9783,25.0321,24.9783,25.0321,11800.0
2011-04-20 13:55:00,32.58,32.6,32.56,32.56,10300.0,25.0321,25.0475,25.0168,25.0168,10300.0
2011-04-20 14:00:00,32.56,32.56,32.49,32.5,17000.0,25.0168,25.0168,24.963,24.9707,17000.0
2011-04-20 14:05:00,32.5,32.5,32.47,32.48,34100.0,24.9707,24.9707,24.9476,24.9553,34100.0
2011-04-20 14:10:00,32.48,32.49,32.47,32.47,35000.0,24.9553,24.963,24.9476,24.9476,35000.0
2011-04-20 14:15:00,32.47,32.49,32.47,32.49,13800.0,24.9476,24.963,24.9476,24.963,13800.0
2011-04-20 14:20:00,32.48,32.49,32.47,32.47,9600.0,24.9553,24.963,24.9476,24.9476,9600.0
2011-04-20 14:25:00,32.47,32.47,32.41,32.41,22200.0,24.9476,24.9476,24.9015,24.9015,22200.0
2011-04-20 14:30:00,32.41,32.43,32.36,32.37,54700.0,24.9015,24.9169,24.8631,24.8708,54700.0
2011-04-20 14:35:00,32.37,32.37,32.35,32.37,12700.0,24.8708,24.8708,24.8554,24.8708,12700.0
2011-04-20 14:40:00,32.37,32.4,32.35,32.35,15400.0,24.8708,24.8938,24.8554,24.8554,15400.0
2011-04-20 14:45:00,32.35,32.35,32.32,32.33,19800.0,24.8554,24.8554,24.8324,24.84,19800.0
2011-04-20 14:50:00,32.33,32.38,32.33,32.37,20800.0,24.84,24.8785,24.84,24.8708,20800.0
2011-04-20 14:55:00,32.37,32.37,32.32,32.33,27800.0,24.8708,24.8708,24.8324,24.84,27800.0
2011-04-20 15:00:00,32.33,32.34,32.31,32.32,26200.0,24.84,24.8477,24.8247,24.8324,26200.0
2011-04-20 15:05:00,32.33,32.34,32.3,32.3,24500.0,24.84,24.8477,24.817,24.817,24500.0
2011-04-20 15:10:00,32.31,32.34,32.31,32.31,23100.0,24.8247,24.8477,24.8247,24.8247,23100.0
2011-04-20 15:15:00,32.31,32.32,32.27,32.27,33500.0,24.8247,24.8324,24.7939,24.7939,33500.0
2011-04-20 15:20:00,32.27,32.3,32.26,32.29,32600.0,24.7939,24.817,24.7863,24.8093,32600.0
2011-04-20 15:25:00,32.29,32.35,32.28,32.34,22200.0,24.8093,24.8554,24.8016,24.8477,22200.0
2011-04-20 15:30:00,32.36,32.39,32.34,32.37,47400.0,24.8631,24.8861,24.8477,24.8708,47400.0
2011-04-20 15:35:00,32.38,32.44,32.37,32.44,39100.0,24.8785,24.9246,24.8708,24.9246,39100.0
2011-04-20 15:40:00,32.45,32.49,32.43,32.47,49200.0,24.9322,24.963,24.9169,24.9476,49200.0
2011-04-20 15:45:00,32.48,32.48,32.39,32.39,93000.0,24.9553,24.9553,24.8861,24.8861,93000.0
2011-04-20 15:50:00,32.39,32.42,32.34,32.35,92800.0,24.8861,24.9092,24.8477,24.8554,92800.0
2011-04-20 15:55:00,32.34,32.38,32.34,32.37,173900.0,24.8477,24.8785,24.8477,24.8708,173900.0
2011-04-21 09:30:00,32.46,32.5,32.4,32.45,68300.0,24.9399,24.9707,24.8938,24.9322,68300.0
2011-04-21 09:35:00,32.45,32.55,32.35,32.42,123800.0,24.9322,25.0091,24.8554,24.9092,123800.0
2011-04-21 09:40:00,32.43,32.45,32.25,32.35,64400.0,24.9169,24.9322,24.7786,24.8554,64400.0
2011-04-21 09:45:00,32.34,32.34,32.18,32.22,77500.0,24.8477,24.8477,24.7248,24.7555,77500.0
2011-04-21 09:50:00,32.21,32.27,32.17,32.23,46600.0,24.7478,24.7939,24.7171,24.7632,46600.0
2011-04-21 09:55:00,32.23,32.3,32.23,32.25,69200.0,24.7632,24.817,24.7632,24.7786,69200.0
2011-04-21 10:00:00,32.24,32.33,32.15,32.16,86600.0,24.7709,24.84,24.7017,24.7094,86600.0
2011-04-21 10:05:00,32.16,32.23,32.15,32.21,93700.0,24.7094,24.7632,24.7017,24.7478,93700.0
2011-04-21 10:10:00,32.22,32.22,32.06,32.13,38600.0,24.7555,24.7555,24.6326,24.6864,38600.0
2011-04-21 10:15:00,32.12,32.17,32.05,32.15,99500.0,24.6787,24.7171,24.6249,24.7017,99500.0
2011-04-21 10:20:00,32.16,32.2,32.14,32.17,33600.0,24.7094,24.7402,24.6941,24.7171,33600.0
2011-04-21 10:25:00,32.19,32.19,32.12,32.13,23300.0,24.7325,24.7325,24.6787,24.6864,23300.0
2011-04-21 10:30:00,32.13,32.14,32.1,32.1,34200.0,24.6864,24.6941,24.6633,24.6633,34200.0
2011-04-21 10:35:00,32.11,32.18,32.1,32.14,13600.0,24.671,24.7248,24.6633,24.6941,13600.0
2011-04-21 10:40:00,32.15,32.22,32.15,32.22,20600.0,24.7017,24.7555,24.7017,24.7555,20600.0
2011-04-21 10:45:00,32.22,32.24,32.18,32.22,26200.0,24.7555,24.7709,24.7248,24.7555,26200.0
2011-04-21 10:50:00,32.23,32.28,32.22,32.28,31000.0,24.7632,24.8016,24.7555,24.8016,31000.0
2011-04-21 10:55:00,32.28,32.42,32.24,32.4,68800.0,24.8016,24.9092,24.7709,24.8938,68800.0
2011-04-21 11:00:00,32.39,32.46,32.39,32.46,129400.0,24.8861,24.9399,24.8861,24.9399,129400.0
2011-04-21 11:05:00,32.46,32.5,32.44,32.48,46400.0,24.9399,24.9707,24.9246,24.9553,46400.0
2011-04-21 11:10:00,32.49,32.5,32.48,32.49,33100.0,24.963,24.9707,24.9553,24.963,33100.0
2011-04-21 11:15:00,32.48,32.5,32.44,32.46,26900.0,24.9553,24.9707,24.9246,24.9399,26900.0
2011-04-21 11:20:00,32.46,32.5,32.46,32.49,23700.0,24.9399,24.9707,24.9399,24.963,23700.0
2011-04-21 11:25:00,32.5,32.51,32.49,32.5,23900.0,24.9707,24.9783,24.963,24.9707,23900.0
2011-04-21 11:30:00,32.5,32.51,32.39,32.4,41200.0,24.9707,24.9783,24.8861,24.8938,41200.0
2011-04-21 11:35:00,32.4,32.41,32.36,32.38,27200.0,24.8938,24.9015,24.8631,24.8785,27200.0
2011-04-21 11:40:00,32.38,32.46,32.38,32.41,22900.0,24.8785,24.9399,24.8785,24.9015,22900.0
2011-04-21 11:45:00,32.42,32.43,32.37,32.43,14700.0,24.9092,24.9169,24.8708,24.9169,14700.0
2011-04-21 11:50:00,32.43,32.47,32.41,32.47,18000.0,24.9169,24.9476,24.9015,24.9476,18000.0
2011-04-21 11:55:00,32.47,32.5,32.46,32.5,62500.0,24.9476,24.9707,24.9399,24.9707,62500.0
2011-04-21 12:00:00,32.5,32.5,32.45,32.5,20800.0,24.9707,24.9707,24.9322,24.9707,20800.0
2011-04-21 12:05:00,32.5,32.51,32.48,32.5,24300.0,24.9707,24.9783,24.9553,24.9707,24300.0
2011-04-21 12:10:00,32.49,32.5,32.48,32.5,15000.0,24.963,24.9707,24.9553,24.9707,15000.0
2011-04-21 12:15:00,32.5,32.51,32.47,32.5,13600.0,24.9707,24.9783,24.9476,24.9707,13600.0
2011-04-21 12:20:00,32.5,32.5,32.45,32.49,13300.0,24.9707,24.9707,24.9322,24.963,13300.0
2011-04-21 12:25:00,32.49,32.5,32.47,32.48,32600.0,24.963,24.9707,24.9476,24.9553,32600.0
2011-04-21 12:30:00,32.48,32.5,32.47,32.5,14800.0,24.9553,24.9707,24.9476,24.9707,14800.0
2011-04-21 12:35:00,32.5,32.5,32.47,32.48,108800.0,24.9707,24.9707,24.9476,24.9553,108800.0
2011-04-21 12:40:00,32.48,32.48,32.46,32.46,15200.0,24.9553,24.9553,24.9399,24.9399,15200.0
2011-04-21 12:45:00,32.46,32.49,32.45,32.47,5600.0,24.9399,24.963,24.9322,24.9476,5600.0
2011-04-21 12:50:00,32.48,32.49,32.45,32.47,14000.0,24.9553,24.963,24.9322,24.9476,14000.0
2011-04-21 12:55:00,32.47,32.47,32.42,32.42,17400.0,24.9476,24.9476,24.9092,24.9092,17400.0
2011-04-21 13:00:00,32.42,32.42,32.36,32.4,38800.0,24.9092,24.9092,24.8631,24.8938,38800.0
2011-04-21 13:05:00,32.38,32.4,32.36,32.38,11900.0,24.8785,24.8938,24.8631,24.8785,11900.0
2011-04-21 13:10:00,32.39,32.42,32.39,32.42,13600.0,24.8861,24.9092,24.8861,24.9092,13600.0
2011-04-21 13:15:00,32.42,32.44,32.4,32.44,11100.0,24.9092,24.9246,24.8938,24.9246,11100.0
2011-04-21 13:20:00,32.45,32.5,32.45,32.48,10100.0,24.9322,24.9707,24.9322,24.9553,10100.0
2011-04-21 13:25:00,32.47,32.49,32.47,32.47,11900.0,24.9476,24.963,24.9476,24.9476,11900.0
2011-04-21 13:30:00,32.48,32.48,32.42,32.46,13300.0,24.9553,24.9553,24.9092,24.9399,13300.0
2011-04-21 13:35:00,32.46,32.46,32.42,32.45,8300.0,24.9399,24.9399,24.9092,24.9322,8300.0
2011-04-21 13:40:00,32.44,32.45,32.4,32.41,14200.0,24.9246,24.9322,24.8938,24.9015,14200.0
2011-04-21 13:45:00,32.43,32.43,32.41,32.43,12100.0,24.9169,24.9169,24.9015,24.9169,12100.0
2011-04-21 13:50:00,32.43,32.43,32.4,32.42,14600.0,24.9169,24.9169,24.8938,24.9092,14600.0
2011-04-21 13:55:00,32.42,32.42,32.35,32.35,27000.0,24.9092,24.9092,24.8554,24.8554,27000.0
2011-04-21 14:00:00,32.35,32.37,32.29,32.29,24000.0,24.8554,24.8708,24.8093,24.8093,24000.0
2011-04-21 14:05:00,32.29,32.3,32.26,32.29,20900.0,24.8093,24.817,24.7863,24.8093,20900.0
2011-04-21 14:10:00,32.29,32.34,32.29,32.34,11800.0,24.8093,24.8477,24.8093,24.8477,11800.0
2011-04-21 14:15:00,32.34,32.36,32.32,32.36,28400.0,24.8477,24.8631,24.8324,24.8631,28400.0
2011-04-21 14:20:00,32.36,32.36,32.3,32.31,18700.0,24.8631,24.8631,24.817,24.8247,18700.0
2011-04-21 14:25:00,32.3,32.41,32.27,32.39,40600.0,24.817,24.9015,24.7939,24.8861,40600.0
2011-04-21 14:30:00,32.39,32.4,32.3,32.31,19800.0,24.8861,24.8938,24.817,24.8247,19800.0
2011-04-21 14:35:00,32.31,32.31,32.25,32.26,62600.0,24.8247,24.8247,24.7786,24.7863,62600.0
2011-04-21 14:40:00,32.26,32.27,32.19,32.2,52000.0,24.7863,24.7939,24.7325,24.7402,52000.0
2011-04-21 14:45:00,32.2,32.23,32.18,32.21,27300.0,24.7402,24.7632,24.7248,24.7478,27300.0
2011-04-21 14:50:00,32.21,32.25,32.21,32.25,23800.0,24.7478,24.7786,24.7478,24.7786,23800.0
2011-04-21 14:55:00,32.24,32.25,32.2,32.2,15300.0,24.7709,24.7786,24.7402,24.7402,15300.0
2011-04-21 15:00:00,32.2,32.2,32.15,32.15,23600.0,24.7402,24.7402,24.7017,24.7017,23600.0
2011-04-21 15:05:00,32.15,32.16,32.14,32.15,22900.0,24.7017,24.7094,24.6941,24.7017,22900.0
2011-04-21 15:10:00,32.15,32.17,32.14,32.15,11600.0,24.7017,24.7171,24.6941,24.7017,11600.0
2011-04-21 15:15:00,32.14,32.15,32.12,32.12,37600.0,24.6941,24.7017,24.6787,24.6787,37600.0
2011-04-21 15:20:00,32.12,32.14,32.12,32.13,40700.0,24.6787,24.6941,24.6787,24.6864,40700.0
2011-04-21 15:25:00,32.12,32.13,32.08,32.09,55100.0,24.6787,24.6864,24.648,24.6556,55100.0
2011-04-21 15:30:00,32.08,32.09,32.05,32.06,64500.0,24.648,24.6556,24.6249,24.6326,64500.0
2011-04-21 15:35:00,32.07,32.07,32.04,32.05,63400.0,24.6403,24.6403,24.6172,24.6249,63400.0
2011-04-21 15:40:00,32.04,32.11,32.01,32.09,131800.0,24.6172,24.671,24.5942,24.6556,131800.0
2011-04-21 15:45:00,32.09,32.14,32.06,32.1,180500.0,24.6556,24.6941,24.6326,24.6633,180500.0
2011-04-21 15:50:00,32.1,32.12,32.06,32.07,114900.0,24.6633,24.6787,24.6326,24.6403,114900.0
2011-04-21 15:55:00,32.07,32.16,32.07,32.16,273900.0,24.6403,24.7094,24.6403,24.7094,273900.0
2011-04-25 09:30:00,32.2,32.22,31.56,31.68,320300.0,24.7402,24.7555,24.2484,24.3406,320300.0
2011-04-25 09:35:00,31.69,31.94,31.65,31.73,70800.0,24.3483,24.5404,24.3176,24.379,70800.0
2011-04-25 09:40:00,31.72,31.94,31.59,31.85,93300.0,24.3714,24.5404,24.2715,24.4712,93300.0
2011-04-25 09:45:00,31.85,31.95,31.79,31.95,61200.0,24.4712,24.5481,24.4251,24.5481,61200.0
2011-04-25 09:50:00,31.96,31.96,31.71,31.76,45600.0,24.5558,24.5558,24.3637,24.4021,45600.0
2011-04-25 09:55:00,31.76,31.85,31.75,31.8,44200.0,24.4021,24.4712,24.3944,24.4328,44200.0
2011-04-25 10:00:00,31.8,31.83,31.74,31.77,64500.0,24.4328,24.4559,24.3867,24.4098,64500.0
2011-04-25 10:05:00,31.77,31.8,31.7,31.76,37500.0,24.4098,24.4328,24.356,24.4021,37500.0
2011-04-25 10:10:00,31.76,31.8,31.75,31.78,31900.0,24.4021,24.4328,24.3944,24.4175,31900.0
2011-04-25 10:15:00,31.77,31.83,31.76,31.83,27700.0,24.4098,24.4559,24.4021,24.4559,27700.0
2011-04-25 10:20:00,31.83,31.83,31.75,31.76,32900.0,24.4559,24.4559,24.3944,24.4021,32900.0
2011-04-25 10:25:00,31.76,31.84,31.76,31.84,40000.0,24.4021,24.4636,24.4021,24.4636,40000.0
2011-04-25 10:30:00,31.84,31.84,31.79,31.79,28000.0,24.4636,24.4636,24.4251,24.4251,28000.0
2011-04-25 10:35:00,31.79,31.79,31.7,31.74,38200.0,24.4251,24.4251,24.356,24.3867,38200.0
2011-04-25 10:40:00,31.75,31.8,31.75,31.8,27900.0,24.3944,24.4328,24.3944,24.4328,27900.0
2011-04-25 10:45:00,31.8,31.87,31.77,31.85,38500.0,24.4328,24.4866,24.4098,24.4712,38500.0
2011-04-25 10:50:00,31.86,31.9,31.82,31.82,19700.0,24.4789,24.5097,24.4482,24.4482,19700.0
2011-04-25 10:55:00,31.81,31.82,31.7,31.7,42600.0,24.4405,24.4482,24.356,24.356,42600.0
2011-04-25 11:00:00,31.72,31.72,31.62,31.62,47100.0,24.3714,24.3714,24.2945,24.2945,47100.0
2011-04-25 11:05:00,31.62,31.64,31.56,31.61,70200.0,24.2945,24.3099,24.2484,24.2868,70200.0
2011-04-25 11:10:00,31.61,31.61,31.55,31.55,66300.0,24.2868,24.2868,24.2407,24.2407,66300.0
2011-04-25 11:15:00,31.55,31.56,31.51,31.56,81100.0,24.2407,24.2484,24.21,24.2484,81100.0
2011-04-25 11:20:00,31.55,31.58,31.55,31.56,36400.0,24.2407,24.2638,24.2407,24.2484,36400.0
2011-04-25 11:25:00,31.55,31.55,31.53,31.53,34800.0,24.2407,24.2407,24.2254,24.2254,34800.0
2011-04-25 11:30:00,31.53,31.56,31.51,31.55,48100.0,24.2254,24.2484,24.21,24.2407,48100.0
2011-04-25 11:35:00,31.56,31.56,31.5,31.5,102600.0,24.2484,24.2484,24.2023,24.2023,102600.0
2011-04-25 11:40:00,31.51,31.55,31.5,31.5,54800.0,24.21,24.2407,24.2023,24.2023,54800.0
2011-04-25 11:45:00,31.5,31.51,31.43,31.45,63400.0,24.2023,24.21,24.1485,24.1639,63400.0
2011-04-25 11:50:00,31.45,31.51,31.45,31.49,27900.0,24.1639,24.21,24.1639,24.1946,27900.0
2011-04-25 11:55:00,31.5,31.53,31.45,31.45,107900.0,24.2023,24.2254,24.1639,24.1639,107900.0
2011-04-25 12:00:00,31.46,31.47,31.44,31.46,26100.0,24.1716,24.1793,24.1562,24.1716,26100.0
2011-04-25 12:05:00,31.46,31.49,31.43,31.46,34300.0,24.1716,24.1946,24.1485,24.1716,34300.0
2011-04-25 12:10:00,31.45,31.46,31.41,31.43,53100.0,24.1639,24.1716,24.1332,24.1485,53100.0
2011-04-25 12:15:00,31.42,31.43,31.4,31.42,22300.0,24.1409,24.1485,24.1255,24.1409,22300.0
2011-04-25 12:20:00,31.41,31.44,31.4,31.44,21700.0,24.1332,24.1562,24.1255,24.1562,21700.0
2011-04-25 12:25:00,31.43,31.44,31.41,31.41,14200.0,24.1485,24.1562,24.1332,24.1332,14200.0
2011-04-25 12:30:00,31.42,31.45,31.41,31.45,54600.0,24.1409,24.1639,24.1332,24.1639,54600.0
2011-04-25 12:35:00,31.45,31.51,31.44,31.5,75200.0,24.1639,24.21,24.1562,24.2023,75200.0
2011-04-25 12:40:00,31.5,31.54,31.44,31.5,36500.0,24.2023,24.2331,24.1562,24.2023,36500.0
2011-04-25 12:45:00,31.5,31.5,31.42,31.45,20900.0,24.2023,24.2023,24.1409,24.1639,20900.0
2011-04-25 12:50:00,31.44,31.48,31.44,31.45,33900.0,24.1562,24.187,24.1562,24.1639,33900.0
2011-04-25 12:55:00,31.45,31.46,31.41,31.44,24700.0,24.1639,24.1716,24.1332,24.1562,24700.0
2011-04-25 13:00:00,31.44,31.44,31.41,31.42,30200.0,24.1562,24.1562,24.1332,24.1409,30200.0
2011-04-25 13:05:00,31.41,31.45,31.41,31.44,36800.0,24.1332,24.1639,24.1332,24.1562,36800.0
2011-04-25 13:10:00,31.44,31.44,31.36,31.37,100800.0,24.1562,24.1562,24.0948,24.1024,100800.0
2011-04-25 13:15:00,31.36,31.42,31.36,31.41,46700.0,24.0948,24.1409,24.0948,24.1332,46700.0
2011-04-25 13:20:00,31.41,31.42,31.38,31.39,31300.0,24.1332,24.1409,24.1101,24.1178,31300.0
2011-04-25 13:25:00,31.39,31.4,31.35,31.36,52400.0,24.1178,24.1255,24.0871,24.0948,52400.0
2011-04-25 13:30:00,31.36,31.38,31.34,31.37,52900.0,24.0948,24.1101,24.0794,24.1024,52900.0
2011-04-25 13:35:00,31.38,31.46,31.37,31.46,65800.0,24.1101,24.1716,24.1024,24.1716,65800.0
2011-04-25 13:40:00,31.47,31.5,31.45,31.46,48100.0,24.1793,24.2023,24.1639,24.1716,48100.0
2011-04-25 13:45:00,31.45,31.46,31.45,31.45,21500.0,24.1639,24.1716,24.1639,24.1639,21500.0
2011-04-25 13:50:00,31.45,31.46,31.44,31.44,16000.0,24.1639,24.1716,24.1562,24.1562,16000.0
2011-04-25 13:55:00,31.44,31.44,31.39,31.39,21500.0,24.1562,24.1562,24.1178,24.1178,21500.0
2011-04-25 14:00:00,31.4,31.4,31.35,31.4,51300.0,24.1255,24.1255,24.0871,24.1255,51300.0
2011-04-25 14:05:00,31.4,31.41,31.35,31.38,28400.0,24.1255,24.1332,24.0871,24.1101,28400.0
2011-04-25 14:10:00,31.38,31.39,31.33,31.34,36500.0,24.1101,24.1178,24.0717,24.0794,36500.0
2011-04-25 14:15:00,31.34,31.36,31.34,31.34,35000.0,24.0794,24.0948,24.0794,24.0794,35000.0
2011-04-25 14:20:00,31.35,31.36,31.33,31.35,30400.0,24.0871,24.0948,24.0717,24.0871,30400.0
2011-04-25 14:25:00,31.36,31.43,31.36,31.42,26600.0,24.0948,24.1485,24.0948,24.1409,26600.0
2011-04-25 14:30:00,31.41,31.42,31.38,31.4,20100.0,24.1332,24.1409,24.1101,24.1255,20100.0
2011-04-25 14:35:00,31.4,31.45,31.33,31.33,35500.0,24.1255,24.1639,24.0717,24.0717,35500.0
2011-04-25 14:40:00,31.34,31.36,31.33,31.35,36200.0,24.0794,24.0948,24.0717,24.0871,36200.0
2011-04-25 14:45:00,31.34,31.35,31.32,31.35,37900.0,24.0794,24.0871,24.064,24.0871,37900.0
2011-04-25 14:50:00,31.35,31.35,31.32,31.33,24800.0,24.0871,24.0871,24.064,24.0717,24800.0
2011-04-25 14:55:00,31.32,31.33,31.31,31.31,35700.0,24.064,24.0717,24.0563,24.0563,35700.0
2011-04-25 15:00:00,31.32,31.35,31.31,31.33,35800.0,24.064,24.0871,24.0563,24.0717,35800.0
2011-04-25 15:05:00,31.33,31.34,31.31,31.31,31700.0,24.0717,24.0794,24.0563,24.0563,31700.0
2011-04-25 15:10:00,31.31,31.32,31.28,31.29,78900.0,24.0563,24.064,24.0333,24.041,78900.0
2011-04-25 15:15:00,31.29,31.32,31.29,31.29,38200.0,24.041,24.064,24.041,24.041,38200.0
2011-04-25 15:20:00,31.29,31.34,31.28,31.33,62100.0,24.041,24.0794,24.0333,24.0717,62100.0
2011-04-25 15:25:00,31.32,31.36,31.31,31.36,153700.0,24.064,24.0948,24.0563,24.0948,153700.0
2011-04-25 15:30:00,31.36,31.48,31.36,31.46,70400.0,24.0948,24.187,24.0948,24.1716,70400.0
2011-04-25 15:35:00,31.46,31.48,31.44,31.47,68900.0,24.1716,24.187,24.1562,24.1793,68900.0
2011-04-25 15:40:00,31.47,31.53,31.45,31.51,89900.0,24.1793,24.2254,24.1639,24.21,89900.0
2011-04-25 15:45:00,31.52,31.52,31.45,31.48,129700.0,24.2177,24.2177,24.1639,24.187,129700.0
2011-04-25 15:50:00,31.49,31.49,31.4,31.4,121900.0,24.1946,24.1946,24.1255,24.1255,121900.0
2011-04-25 15:55:00,31.4,31.49,31.4,31.45,213200.0,24.1255,24.1946,24.1255,24.1639,213200.0
2011-04-26 09:30:00,31.57,32.0,31.55,31.97,200900.0,24.2561,24.5865,24.2407,24.5634,200900.0
2011-04-26 09:35:00,31.98,32.0,31.84,31.86,205700.0,24.5711,24.5865,24.4636,24.4789,205700.0
2011-04-26 09:40:00,31.83,31.88,31.65,31.79,124800.0,24.4559,24.4943,24.3176,24.4251,124800.0
2011-04-26 09:45:00,31.79,31.83,31.7,31.72,81100.0,24.4251,24.4559,24.356,24.3714,81100.0
2011-04-26 09:50:00,31.73,31.88,31.72,31.84,87400.0,24.379,24.4943,24.3714,24.4636,87400.0
2011-04-26 09:55:00,31.85,31.86,31.75,31.78,53400.0,24.4712,24.4789,24.3944,24.4175,53400.0
2011-04-26 10:00:00,31.79,31.9,31.75,31.75,132500.0,24.4251,24.5097,24.3944,24.3944,132500.0
2011-04-26 10:05:00,31.75,31.83,31.71,31.77,95500.0,24.3944,24.4559,24.3637,24.4098,95500.0
2011-04-26 10:10:00,31.78,31.84,31.77,31.78,32200.0,24.4175,24.4636,24.4098,24.4175,32200.0
2011-04-26 10:15:00,31.78,31.8,31.6,31.66,122700.0,24.4175,24.4328,24.2792,24.3253,122700.0
2011-04-26 10:20:00,31.67,31.81,31.67,31.75,44300.0,24.3329,24.4405,24.3329,24.3944,44300.0
2011-04-26 10:25:00,31.75,31.82,31.75,31.77,66500.0,24.3944,24.4482,24.3944,24.4098,66500.0
2011-04-26 10:30:00,31.76,31.82,31.74,31.81,35600.0,24.4021,24.4482,24.3867,24.4405,35600.0
2011-04-26 10:35:00,31.82,31.9,31.8,31.89,47100.0,24.4482,24.5097,24.4328,24.502,47100.0
2011-04-26 10:40:00,31.89,31.94,31.88,31.93,37600.0,24.502,24.5404,24.4943,24.5327,37600.0
2011-04-26 10:45:00,31.94,32.15,31.92,32.15,185300.0,24.5404,24.7017,24.525,24.7017,185300.0
2011-04-26 10:50:00,32.13,32.18,31.95,31.99,174100.0,24.6864,24.7248,24.5481,24.5788,174100.0
2011-04-26 10:55:00,31.98,32.1,31.98,32.09,31400.0,24.5711,24.6633,24.5711,24.6556,31400.0
2011-04-26 11:00:00,32.08,32.08,32.0,32.03,36100.0,24.648,24.648,24.5865,24.6095,36100.0
2011-04-26 11:05:00,32.04,32.11,32.03,32.04,111600.0,24.6172,24.671,24.6095,24.6172,111600.0
2011-04-26 11:10:00,32.04,32.05,31.92,31.93,103500.0,24.6172,24.6249,24.525,24.5327,103500.0
2011-04-26 11:15:00,31.93,32.0,31.93,32.0,29900.0,24.5327,24.5865,24.5327,24.5865,29900.0
2011-04-26 11:20:00,31.99,32.02,31.96,31.97,37600.0,24.5788,24.6019,24.5558,24.5634,37600.0
2011-04-26 11:25:00,31.96,32.0,31.96,32.0,21900.0,24.5558,24.5865,24.5558,24.5865,21900.0
2011-04-26 11:30:00,31.99,32.07,31.98,32.04,32400.0,24.5788,24.6403,24.5711,24.6172,32400.0
2011-04-26 11:35:00,32.04,32.08,32.03,32.08,18500.0,24.6172,24.648,24.6095,24.648,18500.0
2011-04-26 11:40:00,32.06,32.11,32.06,32.07,34700.0,24.6326,24.671,24.6326,24.6403,34700.0
2011-04-26 11:45:00,32.07,32.11,32.01,32.06,40800.0,24.6403,24.671,24.5942,24.6326,40800.0
2011-04-26 11:50:00,32.07,32.13,32.07,32.11,19100.0,24.6403,24.6864,24.6403,24.671,19100.0
2011-04-26 11:55:00,32.11,32.12,32.04,32.11,39400.0,24.671,24.6787,24.6172,24.671,39400.0
2011-04-26 12:00:00,32.11,32.17,32.1,32.11,54200.0,24.671,24.7171,24.6633,24.671,54200.0
2011-04-26 12:05:00,32.11,32.12,32.08,32.11,34900.0,24.671,24.6787,24.648,24.671,34900.0
2011-04-26 12:10:00,32.12,32.2,32.1,32.17,44700.0,24.6787,24.7402,24.6633,24.7171,44700.0
2011-04-26 12:15:00,32.17,32.23,32.15,32.22,43800.0,24.7171,24.7632,24.7017,24.7555,43800.0
2011-04-26 12:20:00,32.22,32.27,32.21,32.24,55000.0,24.7555,24.7939,24.7478,24.7709,55000.0
2011-04-26 12:25:00,32.24,32.25,32.23,32.25,150300.0,24.7709,24.7786,24.7632,24.7786,150300.0
2011-04-26 12:30:00,32.24,32.26,32.16,32.23,82700.0,24.7709,24.7863,24.7094,24.7632,82700.0
2011-04-26 12:35:00,32.22,32.25,32.2,32.25,37500.0,24.7555,24.7786,24.7402,24.7786,37500.0
2011-04-26 12:40:00,32.25,32.25,32.2,32.2,20300.0,24.7786,24.7786,24.7402,24.7402,20300.0
2011-04-26 12:45:00,32.19,32.22,32.18,32.2,16000.0,24.7325,24.7555,24.7248,24.7402,16000.0
2011-04-26 12:50:00,32.2,32.24,32.17,32.21,26100.0,24.7402,24.7709,24.7171,24.7478,26100.0
2011-04-26 12:55:00,32.22,32.22,32.15,32.15,16500.0,24.7555,24.7555,24.7017,24.7017,16500.0
2011-04-26 13:00:00,32.15,32.17,32.12,32.17,12500.0,24.7017,24.7171,24.6787,24.7171,12500.0
2011-04-26 13:05:00,32.17,32.2,32.17,32.2,25400.0,24.7171,24.7402,24.7171,24.7402,25400.0
2011-04-26 13:10:00,32.19,32.2,32.14,32.16,14800.0,24.7325,24.7402,24.6941,24.7094,14800.0
2011-04-26 13:15:00,32.16,32.18,32.13,32.13,12200.0,24.7094,24.7248,24.6864,24.6864,12200.0
2011-04-26 13:20:00,32.13,32.15,32.11,32.14,13700.0,24.6864,24.7017,24.671,24.6941,13700.0
2011-04-26 13:25:00,32.14,32.17,32.14,32.15,12600.0,24.6941,24.7171,24.6941,24.7017,12600.0
2011-04-26 13:30:00,32.14,32.15,32.02,32.04,44100.0,24.6941,24.7017,24.6019,24.6172,44100.0
2011-04-26 13:35:00,32.03,32.09,32.03,32.06,26000.0,24.6095,24.6556,24.6095,24.6326,26000.0
2011-04-26 13:40:00,32.05,32.1,32.04,32.06,16700.0,24.6249,24.6633,24.6172,24.6326,16700.0
2011-04-26 13:45:00,32.05,32.11,32.04,32.05,49600.0,24.6249,24.671,24.6172,24.6249,49600.0
2011-04-26 13:50:00,32.05,32.05,31.96,32.0,25500.0,24.6249,24.6249,24.5558,24.5865,25500.0
2011-04-26 13:55:00,31.99,32.01,31.9,31.9,24100.0,24.5788,24.5942,24.5097,24.5097,24100.0
2011-04-26 14:00:00,31.91,31.92,31.86,31.89,36900.0,24.5173,24.525,24.4789,24.502,36900.0
2011-04-26 14:05:00,31.89,31.91,31.87,31.91,27400.0,24.502,24.5173,24.4866,24.5173,27400.0
2011-04-26 14:10:00,31.91,32.0,31.91,31.98,37600.0,24.5173,24.5865,24.5173,24.5711,37600.0
2011-04-26 14:15:00,31.98,32.05,31.96,32.04,37700.0,24.5711,24.6249,24.5558,24.6172,37700.0
2011-04-26 14:20:00,32.04,32.11,32.02,32.09,59400.0,24.6172,24.671,24.6019,24.6556,59400.0
2011-04-26 14:25:00,32.09,32.09,32.04,32.05,14200.0,24.6556,24.6556,24.6172,24.6249,14200.0
2011-04-26 14:30:00,32.04,32.06,31.97,32.06,22800.0,24.6172,24.6326,24.5634,24.6326,22800.0
2011-04-26 14:35:00,32.06,32.06,31.99,31.99,13300.0,24.6326,24.6326,24.5788,24.5788,13300.0
2011-04-26 14:40:00,31.98,32.02,31.98,32.02,15800.0,24.5711,24.6019,24.5711,24.6019,15800.0
2011-04-26 14:45:00,32.02,32.05,31.96,31.97,61000.0,24.6019,24.6249,24.5558,24.5634,61000.0
2011-04-26 14:50:00,31.98,31.99,31.94,31.94,8700.0,24.5711,24.5788,24.5404,24.5404,8700.0
2011-04-26 14:55:00,31.94,32.0,31.93,31.98,12600.0,24.5404,24.5865,24.5327,24.5711,12600.0
2011-04-26 15:00:00,31.98,32.05,31.98,32.02,37500.0,24.5711,24.6249,24.5711,24.6019,37500.0
2011-04-26 15:05:00,32.02,32.05,32.0,32.04,25800.0,24.6019,24.6249,24.5865,24.6172,25800.0
2011-04-26 15:10:00,32.05,32.05,31.99,32.04,33800.0,24.6249,24.6249,24.5788,24.6172,33800.0
2011-04-26 15:15:00,32.04,32.04,31.95,31.97,31200.0,24.6172,24.6172,24.5481,24.5634,31200.0
2011-04-26 15:20:00,31.97,31.97,31.91,31.94,70400.0,24.5634,24.5634,24.5173,24.5404,70400.0
2011-04-26 15:25:00,31.94,31.95,31.91,31.93,46200.0,24.5404,24.5481,24.5173,24.5327,46200.0
2011-04-26 15:30:00,31.93,32.01,31.91,32.01,39800.0,24.5327,24.5942,24.5173,24.5942,39800.0
2011-04-26 15:35:00,32.01,32.04,31.9,31.92,46300.0,24.5942,24.6172,24.5097,24.525,46300.0
2011-04-26 15:40:00,31.92,31.93,31.89,31.92,81800.0,24.525,24.5327,24.502,24.525,81800.0
2011-04-26 15:45:00,31.94,31.98,31.92,31.92,69100.0,24.5404,24.5711,24.525,24.525,69100.0
2011-04-26 15:50:00,31.92,31.93,31.82,31.84,103600.0,24.525,24.5327,24.4482,24.4636,103600.0
2011-04-26 15:55:00,31.83,31.85,31.8,31.84,237600.0,24.4559,24.4712,24.4328,24.4636,237600.0
2011-04-27 09:30:00,32.01,32.01,31.66,31.73,93600.0,24.5942,24.5942,24.3253,24.379,93600.0
2011-04-27 09:35:00,31.73,31.76,31.58,31.6,80600.0,24.379,24.4021,24.2638,24.2792,80600.0
2011-04-27 09:40:00,31.6,31.6,31.55,31.57,80300.0,24.2792,24.2792,24.2407,24.2561,80300.0
2011-04-27 09:45:00,31.57,31.59,31.51,31.56,62900.0,24.2561,24.2715,24.21,24.2484,62900.0
2011-04-27 09:50:00,31.55,31.68,31.54,31.68,71700.0,24.2407,24.3406,24.2331,24.3406,71700.0
2011-04-27 09:55:00,31.68,31.71,31.6,31.67,62600.0,24.3406,24.3637,24.2792,24.3329,62600.0
2011-04-27 10:00:00,31.66,31.74,31.55,31.71,44400.0,24.3253,24.3867,24.2407,24.3637,44400.0
2011-04-27 10:05:00,31.71,31.75,31.61,31.61,31700.0,24.3637,24.3944,24.2868,24.2868,31700.0
2011-04-27 10:10:00,31.63,31.65,31.54,31.54,24700.0,24.3022,24.3176,24.2331,24.2331,24700.0
2011-04-27 10:15:00,31.54,31.62,31.5,31.58,102800.0,24.2331,24.2945,24.2023,24.2638,102800.0
2011-04-27 10:20:00,31.59,31.79,31.58,31.72,61700.0,24.2715,24.4251,24.2638,24.3714,61700.0
2011-04-27 10:25:00,31.71,31.73,31.56,31.66,66400.0,24.3637,24.379,24.2484,24.3253,66400.0
2011-04-27 10:30:00,31.67,31.68,31.52,31.56,65100.0,24.3329,24.3406,24.2177,24.2484,65100.0
2011-04-27 10:35:00,31.56,31.58,31.46,31.48,89200.0,24.2484,24.2638,24.1716,24.187,89200.0
2011-04-27 10:40:00,31.48,31.53,31.45,31.52,58200.0,24.187,24.2254,24.1639,24.2177,58200.0
2011-04-27 10:45:00,31.5,31.51,31.45,31.45,39900.0,24.2023,24.21,24.1639,24.1639,39900.0
2011-04-27 10:50:00,31.44,31.45,31.35,31.39,77700.0,24.1562,24.1639,24.0871,24.1178,77700.0
2011-04-27 10:55:00,31.4,31.43,31.37,31.41,30700.0,24.1255,24.1485,24.1024,24.1332,30700.0
2011-04-27 11:00:00,31.41,31.43,31.28,31.29,93600.0,24.1332,24.1485,24.0333,24.041,93600.0
2011-04-27 11:05:00,31.29,31.36,31.29,31.35,36800.0,24.041,24.0948,24.041,24.0871,36800.0
2011-04-27 11:10:00,31.36,31.54,31.35,31.51,95300.0,24.0948,24.2331,24.0871,24.21,95300.0
2011-04-27 11:15:00,31.51,31.51,31.39,31.39,29600.0,24.21,24.21,24.1178,24.1178,29600.0
2011-04-27 11:20:00,31.4,31.4,31.34,31.38,69500.0,24.1255,24.1255,24.0794,24.1101,69500.0
2011-04-27 11:25:00,31.38,31.38,31.36,31.36,43700.0,24.1101,24.1101,24.0948,24.0948,43700.0
2011-04-27 11:30:00,31.36,31.38,31.36,31.36,46600.0,24.0948,24.1101,24.0948,24.0948,46600.0
2011-04-27 11:35:00,31.36,31.37,31.35,31.35,93400.0,24.0948,24.1024,24.0871,24.0871,93400.0
2011-04-27 11:40:00,31.35,31.4,31.34,31.4,59900.0,24.0871,24.1255,24.0794,24.1255,59900.0
2011-04-27 11:45:00,31.41,31.5,31.4,31.5,74500.0,24.1332,24.2023,24.1255,24.2023,74500.0
2011-04-27 11:50:00,31.49,31.51,31.49,31.5,51500.0,24.1946,24.21,24.1946,24.2023,51500.0
2011-04-27 11:55:00,31.5,31.51,31.48,31.49,38500.0,24.2023,24.21,24.187,24.1946,38500.0
2011-04-27 12:00:00,31.48,31.51,31.47,31.5,49700.0,24.187,24.21,24.1793,24.2023,49700.0
2011-04-27 12:05:00,31.51,31.53,31.48,31.48,40200.0,24.21,24.2254,24.187,24.187,40200.0
2011-04-27 12:10:00,31.47,31.48,31.4,31.4,32400.0,24.1793,24.187,24.1255,24.1255,32400.0
2011-04-27 12:15:00,31.39,31.39,31.34,31.35,60500.0,24.1178,24.1178,24.0794,24.0871,60500.0
2011-04-27 12:20:00,31.34,31.39,31.33,31.36,60100.0,24.0794,24.1178,24.0717,24.0948,60100.0
2011-04-27 12:25:00,31.36,31.37,31.35,31.35,34700.0,24.0948,24.1024,24.0871,24.0871,34700.0
2011-04-27 12:30:00,31.35,31.49,31.3,31.42,79700.0,24.0871,24.1946,24.0487,24.1409,79700.0
2011-04-27 12:35:00,31.42,31.5,31.41,31.44,91000.0,24.1409,24.2023,24.1332,24.1562,91000.0
2011-04-27 12:40:00,31.43,31.45,31.37,31.38,74600.0,24.1485,24.1639,24.1024,24.1101,74600.0
2011-04-27 12:45:00,31.38,31.4,31.35,31.39,42100.0,24.1101,24.1255,24.0871,24.1178,42100.0
2011-04-27 12:50:00,31.38,31.4,31.38,31.39,131500.0,24.1101,24.1255,24.1101,24.1178,131500.0
2011-04-27 12:55:00,31.39,31.42,31.38,31.41,140600.0,24.1178,24.1409,24.1101,24.1332,140600.0
2011-04-27 13:00:00,31.42,31.42,31.38,31.38,37300.0,24.1409,24.1409,24.1101,24.1101,37300.0
2011-04-27 13:05:00,31.38,31.38,31.35,31.35,27100.0,24.1101,24.1101,24.0871,24.0871,27100.0
2011-04-27 13:10:00,31.35,31.38,31.34,31.38,30800.0,24.0871,24.1101,24.0794,24.1101,30800.0
2011-04-27 13:15:00,31.38,31.4,31.38,31.39,22200.0,24.1101,24.1255,24.1101,24.1178,22200.0
2011-04-27 13:20:00,31.38,31.39,31.35,31.35,49300.0,24.1101,24.1178,24.0871,24.0871,49300.0
2011-04-27 13:25:00,31.35,31.36,31.34,31.35,28800.0,24.0871,24.0948,24.0794,24.0871,28800.0
2011-04-27 13:30:00,31.34,31.37,31.33,31.34,34900.0,24.0794,24.1024,24.0717,24.0794,34900.0
2011-04-27 13:35:00,31.35,31.39,31.34,31.38,29600.0,24.0871,24.1178,24.0794,24.1101,29600.0
2011-04-27 13:40:00,31.39,31.4,31.37,31.39,32800.0,24.1178,24.1255,24.1024,24.1178,32800.0
2011-04-27 13:45:00,31.39,31.44,31.39,31.43,43700.0,24.1178,24.1562,24.1178,24.1485,43700.0
2011-04-27 13:50:00,31.43,31.43,31.4,31.42,24400.0,24.1485,24.1485,24.1255,24.1409,24400.0
2011-04-27 13:55:00,31.41,31.43,31.4,31.42,36000.0,24.1332,24.1485,24.1255,24.1409,36000.0
2011-04-27 14:00:00,31.41,31.44,31.4,31.43,33000.0,24.1332,24.1562,24.1255,24.1485,33000.0
2011-04-27 14:05:00,31.44,31.47,31.43,31.47,33000.0,24.1562,24.1793,24.1485,24.1793,33000.0
2011-04-27 14:10:00,31.48,31.5,31.46,31.46,48200.0,24.187,24.2023,24.1716,24.1716,48200.0
2011-04-27 14:15:00,31.46,31.48,31.42,31.48,34700.0,24.1716,24.187,24.1409,24.187,34700.0
2011-04-27 14:20:00,31.47,31.49,31.46,31.47,28400.0,24.1793,24.1946,24.1716,24.1793,28400.0
2011-04-27 14:25:00,31.46,31.5,31.46,31.47,53100.0,24.1716,24.2023,24.1716,24.1793,53100.0
2011-04-27 14:30:00,31.49,31.5,31.48,31.49,22000.0,24.1946,24.2023,24.187,24.1946,22000.0
2011-04-27 14:35:00,31.5,31.54,31.49,31.54,48900.0,24.2023,24.2331,24.1946,24.2331,48900.0
2011-04-27 14:40:00,31.54,31.55,31.52,31.54,37300.0,24.2331,24.2407,24.2177,24.2331,37300.0
2011-04-27 14:45:00,31.54,31.58,31.54,31.55,40100.0,24.2331,24.2638,24.2331,24.2407,40100.0
2011-04-27 14:50:00,31.55,31.6,31.55,31.59,40100.0,24.2407,24.2792,24.2407,24.2715,40100.0
2011-04-27 14:55:00,31.6,31.64,31.58,31.64,55400.0,24.2792,24.3099,24.2638,24.3099,55400.0
2011-04-27 15:00:00,31.64,31.64,31.61,31.62,31400.0,24.3099,24.3099,24.2868,24.2945,31400.0
2011-04-27 15:05:00,31.62,31.62,31.55,31.55,39300.0,24.2945,24.2945,24.2407,24.2407,39300.0
2011-04-27 15:10:00,31.54,31.61,31.5,31.61,29700.0,24.2331,24.2868,24.2023,24.2868,29700.0
2011-04-27 15:15:00,31.6,31.64,31.58,31.63,28500.0,24.2792,24.3099,24.2638,24.3022,28500.0
2011-04-27 15:20:00,31.64,31.69,31.63,31.69,23400.0,24.3099,24.3483,24.3022,24.3483,23400.0
2011-04-27 15:25:00,31.68,31.7,31.68,31.7,19200.0,24.3406,24.356,24.3406,24.356,19200.0
2011-04-27 15:30:00,31.69,31.71,31.69,31.7,41600.0,24.3483,24.3637,24.3483,24.356,41600.0
2011-04-27 15:35:00,31.69,31.75,31.69,31.74,31300.0,24.3483,24.3944,24.3483,24.3867,31300.0
2011-04-27 15:40:00,31.75,31.79,31.72,31.72,38700.0,24.3944,24.4251,24.3714,24.3714,38700.0
2011-04-27 15:45:00,31.73,31.78,31.73,31.74,39300.0,24.379,24.4175,24.379,24.3867,39300.0
2011-04-27 15:50:00,31.74,31.76,31.7,31.75,69800.0,24.3867,24.4021,24.356,24.3944,69800.0
2011-04-27 15:55:00,31.75,31.76,31.67,31.69,170200.0,24.3944,24.4021,24.3329,24.3483,170200.0
2011-04-28 09:30:00,31.69,32.0,31.66,31.87,74800.0,24.3483,24.5865,24.3253,24.4866,74800.0
2011-04-28 09:35:00,31.86,31.89,31.77,31.84,52300.0,24.4789,24.502,24.4098,24.4636,52300.0
2011-04-28 09:40:00,31.84,31.93,31.8,31.89,31200.0,24.4636,24.5327,24.4328,24.502,31200.0
2011-04-28 09:45:00,31.88,31.99,31.88,31.99,58500.0,24.4943,24.5788,24.4943,24.5788,58500.0
2011-04-28 09:50:00,31.98,32.01,31.84,31.86,117300.0,24.5711,24.5942,24.4636,24.4789,117300.0
2011-04-28 09:55:00,31.86,31.96,31.85,31.9,31200.0,24.4789,24.5558,24.4712,24.5097,31200.0
2011-04-28 10:00:00,31.9,31.95,31.9,31.92,37100.0,24.5097,24.5481,24.5097,24.525,37100.0
2011-04-28 10:05:00,31.93,31.93,31.86,31.87,55600.0,24.5327,24.5327,24.4789,24.4866,55600.0
2011-04-28 10:10:00,31.87,31.88,31.8,31.83,29300.0,24.4866,24.4943,24.4328,24.4559,29300.0
2011-04-28 10:15:00,31.83,31.83,31.78,31.8,27100.0,24.4559,24.4559,24.4175,24.4328,27100.0
2011-04-28 10:20:00,31.79,31.84,31.75,31.82,42700.0,24.4251,24.4636,24.3944,24.4482,42700.0
2011-04-28 10:25:00,31.82,31.86,31.79,31.8,25000.0,24.4482,24.4789,24.4251,24.4328,25000.0
2011-04-28 10:30:00,31.8,31.8,31.7,31.71,34100.0,24.4328,24.4328,24.356,24.3637,34100.0
2011-04-28 10:35:00,31.71,31.71,31.6,31.61,61500.0,24.3637,24.3637,24.2792,24.2868,61500.0
2011-04-28 10:40:00,31.61,31.65,31.61,31.64,23600.0,24.2868,24.3176,24.2868,24.3099,23600.0
2011-04-28 10:45:00,31.63,31.7,31.62,31.63,12800.0,24.3022,24.356,24.2945,24.3022,12800.0
2011-04-28 10:50:00,31.63,31.64,31.62,31.62,13200.0,24.3022,24.3099,24.2945,24.2945,13200.0
2011-04-28 10:55:00,31.62,31.67,31.62,31.64,18700.0,24.2945,24.3329,24.2945,24.3099,18700.0
2011-04-28 11:00:00,31.65,31.66,31.63,31.66,11700.0,24.3176,24.3253,24.3022,24.3253,11700.0
2011-04-28 11:05:00,31.65,31.68,31.62,31.65,20500.0,24.3176,24.3406,24.2945,24.3176,20500.0
2011-04-28 11:10:00,31.66,31.68,31.63,31.63,18700.0,24.3253,24.3406,24.3022,24.3022,18700.0
2011-04-28 11:15:00,31.65,31.65,31.56,31.61,48500.0,24.3176,24.3176,24.2484,24.2868,48500.0
2011-04-28 11:20:00,31.59,31.65,31.59,31.6,10400.0,24.2715,24.3176,24.2715,24.2792,10400.0
2011-04-28 11:25:00,31.61,31.61,31.57,31.57,12700.0,24.2868,24.2868,24.2561,24.2561,12700.0
2011-04-28 11:30:00,31.56,31.62,31.56,31.59,226900.0,24.2484,24.2945,24.2484,24.2715,226900.0
2011-04-28 11:35:00,31.59,31.62,31.57,31.61,22100.0,24.2715,24.2945,24.2561,24.2868,22100.0
2011-04-28 11:40:00,31.61,31.65,31.6,31.65,16100.0,24.2868,24.3176,24.2792,24.3176,16100.0
2011-04-28 11:45:00,31.65,31.67,31.61,31.61,43500.0,24.3176,24.3329,24.2868,24.2868,43500.0
2011-04-28 11:50:00,31.6,31.67,31.6,31.61,22800.0,24.2792,24.3329,24.2792,24.2868,22800.0
2011-04-28 11:55:00,31.62,31.67,31.62,31.66,13000.0,24.2945,24.3329,24.2945,24.3253,13000.0
2011-04-28 12:00:00,31.66,31.74,31.65,31.72,39800.0,24.3253,24.3867,24.3176,24.3714,39800.0
2011-04-28 12:05:00,31.72,31.83,31.72,31.82,34700.0,24.3714,24.4559,24.3714,24.4482,34700.0
2011-04-28 12:10:00,31.82,31.85,31.78,31.78,22800.0,24.4482,24.4712,24.4175,24.4175,22800.0
2011-04-28 12:15:00,31.79,31.85,31.79,31.82,19800.0,24.4251,24.4712,24.4251,24.4482,19800.0
2011-04-28 12:20:00,31.82,31.86,31.81,31.83,23400.0,24.4482,24.4789,24.4405,24.4559,23400.0
2011-04-28 12:25:00,31.83,31.92,31.83,31.92,25700.0,24.4559,24.525,24.4559,24.525,25700.0
2011-04-28 12:30:00,31.91,31.92,31.86,31.91,24400.0,24.5173,24.525,24.4789,24.5173,24400.0
2011-04-28 12:35:00,31.91,31.95,31.91,31.95,26900.0,24.5173,24.5481,24.5173,24.5481,26900.0
2011-04-28 12:40:00,31.95,31.97,31.93,31.97,39600.0,24.5481,24.5634,24.5327,24.5634,39600.0
2011-04-28 12:45:00,31.96,32.05,31.96,32.01,104200.0,24.5558,24.6249,24.5558,24.5942,104200.0
2011-04-28 12:50:00,32.01,32.13,32.01,32.12,98900.0,24.5942,24.6864,24.5942,24.6787,98900.0
2011-04-28 12:55:00,32.12,32.25,32.1,32.17,131500.0,24.6787,24.7786,24.6633,24.7171,131500.0
2011-04-28 13:00:00,32.17,32.21,32.03,32.15,63000.0,24.7171,24.7478,24.6095,24.7017,63000.0
2011-04-28 13:05:00,32.14,32.17,32.03,32.05,30300.0,24.6941,24.7171,24.6095,24.6249,30300.0
2011-04-28 13:10:00,32.05,32.06,31.97,32.0,38100.0,24.6249,24.6326,24.5634,24.5865,38100.0
2011-04-28 13:15:00,31.99,32.0,31.91,31.98,19300.0,24.5788,24.5865,24.5173,24.5711,19300.0
2011-04-28 13:20:00,31.98,32.01,31.96,31.98,15100.0,24.5711,24.5942,24.5558,24.5711,15100.0
2011-04-28 13:25:00,31.97,32.01,31.97,31.99,23600.0,24.5634,24.5942,24.5634,24.5788,23600.0
2011-04-28 13:30:00,32.0,32.0,31.9,31.91,32000.0,24.5865,24.5865,24.5097,24.5173,32000.0
2011-04-28 13:35:00,31.92,32.0,31.91,32.0,10700.0,24.525,24.5865,24.5173,24.5865,10700.0
2011-04-28 13:40:00,32.0,32.0,31.97,31.97,15900.0,24.5865,24.5865,24.5634,24.5634,15900.0
2011-04-28 13:45:00,31.98,31.99,31.95,31.95,7900.0,24.5711,24.5788,24.5481,24.5481,7900.0
2011-04-28 13:50:00,31.95,31.96,31.88,31.91,37500.0,24.5481,24.5558,24.4943,24.5173,37500.0
2011-04-28 13:55:00,31.91,31.92,31.89,31.9,15600.0,24.5173,24.525,24.502,24.5097,15600.0
2011-04-28 14:00:00,31.9,31.93,31.89,31.93,17700.0,24.5097,24.5327,24.502,24.5327,17700.0
2011-04-28 14:05:00,31.93,31.99,31.93,31.96,10600.0,24.5327,24.5788,24.5327,24.5558,10600.0
2011-04-28 14:10:00,31.96,31.96,31.91,31.91,12600.0,24.5558,24.5558,24.5173,24.5173,12600.0
2011-04-28 14:15:00,31.91,31.97,31.91,31.96,6000.0,24.5173,24.5634,24.5173,24.5558,6000.0
2011-04-28 14:20:00,31.96,31.96,31.92,31.92,24900.0,24.5558,24.5558,24.525,24.525,24900.0
2011-04-28 14:25:00,31.93,31.93,31.91,31.91,8400.0,24.5327,24.5327,24.5173,24.5173,8400.0
2011-04-28 14:30:00,31.92,31.95,31.91,31.95,13800.0,24.525,24.5481,24.5173,24.5481,13800.0
2011-04-28 14:35:00,31.94,31.97,31.94,31.95,10200.0,24.5404,24.5634,24.5404,24.5481,10200.0
2011-04-28 14:40:00,31.96,31.97,31.94,31.95,9200.0,24.5558,24.5634,24.5404,24.5481,9200.0
2011-04-28 14:45:00,31.94,31.97,31.92,31.92,19100.0,24.5404,24.5634,24.525,24.525,19100.0
2011-04-28 14:50:00,31.92,31.99,31.9,31.98,37100.0,24.525,24.5788,24.5097,24.5711,37100.0
2011-04-28 14:55:00,31.96,31.98,31.95,31.95,13900.0,24.5558,24.5711,24.5481,24.5481,13900.0
2011-04-28 15:00:00,31.95,31.97,31.94,31.97,29200.0,24.5481,24.5634,24.5404,24.5634,29200.0
2011-04-28 15:05:00,31.97,31.97,31.92,31.92,51300.0,24.5634,24.5634,24.525,24.525,51300.0
2011-04-28 15:10:00,31.93,31.95,31.91,31.92,32300.0,24.5327,24.5481,24.5173,24.525,32300.0
2011-04-28 15:15:00,31.91,31.92,31.82,31.83,83500.0,24.5173,24.525,24.4482,24.4559,83500.0
2011-04-28 15:20:00,31.83,31.84,31.81,31.83,77200.0,24.4559,24.4636,24.4405,24.4559,77200.0
2011-04-28 15:25:00,31.84,31.9,31.82,31.83,83500.0,24.4636,24.5097,24.4482,24.4559,83500.0
2011-04-28 15:30:00,31.83,31.89,31.82,31.82,84100.0,24.4559,24.502,24.4482,24.4482,84100.0
2011-04-28 15:35:00,31.82,31.9,31.82,31.85,122600.0,24.4482,24.5097,24.4482,24.4712,122600.0
2011-04-28 15:40:00,31.86,31.86,31.77,31.78,125600.0,24.4789,24.4789,24.4098,24.4175,125600.0
2011-04-28 15:45:00,31.79,31.85,31.76,31.79,179000.0,24.4251,24.4712,24.4021,24.4251,179000.0
2011-04-28 15:50:00,31.78,31.84,31.7,31.71,123500.0,24.4175,24.4636,24.356,24.3637,123500.0
2011-04-28 15:55:00,31.72,31.8,31.71,31.8,181700.0,24.3714,24.4328,24.3637,24.4328,181700.0
2011-04-29 09:30:00,31.88,31.93,31.61,31.66,61000.0,24.4943,24.5327,24.2868,24.3253,61000.0
2011-04-29 09:35:00,31.64,31.75,31.61,31.69,21800.0,24.3099,24.3944,24.2868,24.3483,21800.0
2011-04-29 09:40:00,31.69,31.81,31.67,31.67,22400.0,24.3483,24.4405,24.3329,24.3329,22400.0
2011-04-29 09:45:00,31.7,31.79,31.65,31.65,28600.0,24.356,24.4251,24.3176,24.3176,28600.0
2011-04-29 09:50:00,31.65,31.73,31.65,31.7,23200.0,24.3176,24.379,24.3176,24.356,23200.0
2011-04-29 09:55:00,31.72,31.72,31.63,31.7,90800.0,24.3714,24.3714,24.3022,24.356,90800.0
2011-04-29 10:00:00,31.7,31.73,31.65,31.73,22900.0,24.356,24.379,24.3176,24.379,22900.0
2011-04-29 10:05:00,31.72,31.73,31.61,31.62,63200.0,24.3714,24.379,24.2868,24.2945,63200.0
2011-04-29 10:10:00,31.62,31.67,31.6,31.63,22500.0,24.2945,24.3329,24.2792,24.3022,22500.0
2011-04-29 10:15:00,31.63,31.64,31.56,31.57,49100.0,24.3022,24.3099,24.2484,24.2561,49100.0
2011-04-29 10:20:00,31.56,31.61,31.53,31.54,35900.0,24.2484,24.2868,24.2254,24.2331,35900.0
2011-04-29 10:25:00,31.54,31.55,31.5,31.51,55200.0,24.2331,24.2407,24.2023,24.21,55200.0
2011-04-29 10:30:00,31.5,31.53,31.48,31.53,46500.0,24.2023,24.2254,24.187,24.2254,46500.0
2011-04-29 10:35:00,31.53,31.55,31.51,31.52,12000.0,24.2254,24.2407,24.21,24.2177,12000.0
2011-04-29 10:40:00,31.51,31.54,31.51,31.51,9700.0,24.21,24.2331,24.21,24.21,9700.0
2011-04-29 10:45:00,31.51,31.59,31.51,31.58,11900.0,24.21,24.2715,24.21,24.2638,11900.0
2011-04-29 10:50:00,31.57,31.61,31.56,31.6,13100.0,24.2561,24.2868,24.2484,24.2792,13100.0
2011-04-29 10:55:00,31.59,31.62,31.57,31.6,12100.0,24.2715,24.2945,24.2561,24.2792,12100.0
2011-04-29 11:00:00,31.6,31.63,31.59,31.62,17900.0,24.2792,24.3022,24.2715,24.2945,17900.0
2011-04-29 11:05:00,31.64,31.66,31.59,31.63,21200.0,24.3099,24.3253,24.2715,24.3022,21200.0
2011-04-29 11:10:00,31.63,31.64,31.51,31.51,52300.0,24.3022,24.3099,24.21,24.21,52300.0
2011-04-29 11:15:00,31.51,31.53,31.41,31.43,85500.0,24.21,24.2254,24.1332,24.1485,85500.0
2011-04-29 11:20:00,31.43,31.45,31.4,31.41,85500.0,24.1485,24.1639,24.1255,24.1332,85500.0
2011-04-29 11:25:00,31.41,31.43,31.37,31.38,58400.0,24.1332,24.1485,24.1024,24.1101,58400.0
2011-04-29 11:30:00,31.38,31.4,31.35,31.36,40100.0,24.1101,24.1255,24.0871,24.0948,40100.0
2011-04-29 11:35:00,31.36,31.36,31.32,31.33,26200.0,24.0948,24.0948,24.064,24.0717,26200.0
2011-04-29 11:40:00,31.34,31.41,31.33,31.39,51100.0,24.0794,24.1332,24.0717,24.1178,51100.0
2011-04-29 11:45:00,31.39,31.39,31.34,31.36,49500.0,24.1178,24.1178,24.0794,24.0948,49500.0
2011-04-29 11:50:00,31.37,31.37,31.34,31.36,23300.0,24.1024,24.1024,24.0794,24.0948,23300.0
2011-04-29 11:55:00,31.36,31.37,31.32,31.32,39100.0,24.0948,24.1024,24.064,24.064,39100.0
2011-04-29 12:00:00,31.33,31.36,31.31,31.31,59300.0,24.0717,24.0948,24.0563,24.0563,59300.0
2011-04-29 12:05:00,31.32,31.32,31.3,31.31,32500.0,24.064,24.064,24.0487,24.0563,32500.0
2011-04-29 12:10:00,31.31,31.31,31.29,31.29,61500.0,24.0563,24.0563,24.041,24.041,61500.0
2011-04-29 12:15:00,31.29,31.32,31.28,31.31,38600.0,24.041,24.064,24.0333,24.0563,38600.0
2011-04-29 12:20:00,31.32,31.34,31.3,31.32,46600.0,24.064,24.0794,24.0487,24.064,46600.0
2011-04-29 12:25:00,31.3,31.31,31.2,31.21,168400.0,24.0487,24.0563,23.9718,23.9795,168400.0
2011-04-29 12:30:00,31.23,31.25,31.18,31.19,119200.0,23.9949,24.0102,23.9565,23.9641,119200.0
2011-04-29 12:35:00,31.2,31.22,31.18,31.2,37100.0,23.9718,23.9872,23.9565,23.9718,37100.0
2011-04-29 12:40:00,31.2,31.2,31.19,31.19,12800.0,23.9718,23.9718,23.9641,23.9641,12800.0
2011-04-29 12:45:00,31.2,31.27,31.19,31.23,50300.0,23.9718,24.0256,23.9641,23.9949,50300.0
2011-04-29 12:50:00,31.23,31.24,31.17,31.2,54400.0,23.9949,24.0026,23.9488,23.9718,54400.0
2011-04-29 12:55:00,31.19,31.24,31.19,31.22,50700.0,23.9641,24.0026,23.9641,23.9872,50700.0
2011-04-29 13:00:00,31.23,31.29,31.22,31.29,55300.0,23.9949,24.041,23.9872,24.041,55300.0
2011-04-29 13:05:00,31.28,31.29,31.26,31.29,27300.0,24.0333,24.041,24.0179,24.041,27300.0
2011-04-29 13:10:00,31.29,31.3,31.28,31.29,25100.0,24.041,24.0487,24.0333,24.041,25100.0
2011-04-29 13:15:00,31.29,31.3,31.27,31.28,24600.0,24.041,24.0487,24.0256,24.0333,24600.0
2011-04-29 13:20:00,31.28,31.36,31.27,31.35,51700.0,24.0333,24.0948,24.0256,24.0871,51700.0
2011-04-29 13:25:00,31.36,31.42,31.34,31.37,56400.0,24.0948,24.1409,24.0794,24.1024,56400.0
2011-04-29 13:30:00,31.36,31.38,31.32,31.37,27900.0,24.0948,24.1101,24.064,24.1024,27900.0
2011-04-29 13:35:00,31.37,31.41,31.37,31.4,27400.0,24.1024,24.1332,24.1024,24.1255,27400.0
2011-04-29 13:40:00,31.4,31.41,31.39,31.4,25200.0,24.1255,24.1332,24.1178,24.1255,25200.0
2011-04-29 13:45:00,31.4,31.41,31.39,31.39,21300.0,24.1255,24.1332,24.1178,24.1178,21300.0
2011-04-29 13:50:00,31.38,31.4,31.33,31.36,35400.0,24.1101,24.1255,24.0717,24.0948,35400.0
2011-04-29 13:55:00,31.37,31.38,31.33,31.34,12700.0,24.1024,24.1101,24.0717,24.0794,12700.0
2011-04-29 14:00:00,31.35,31.35,31.28,31.28,48500.0,24.0871,24.0871,24.0333,24.0333,48500.0
2011-04-29 14:05:00,31.28,31.29,31.25,31.25,54100.0,24.0333,24.041,24.0102,24.0102,54100.0
2011-04-29 14:10:00,31.25,31.3,31.25,31.25,74900.0,24.0102,24.0487,24.0102,24.0102,74900.0
2011-04-29 14:15:00,31.26,31.29,31.22,31.24,17500.0,24.0179,24.041,23.9872,24.0026,17500.0
2011-04-29 14:20:00,31.24,31.25,31.21,31.23,20600.0,24.0026,24.0102,23.9795,23.9949,20600.0
2011-04-29 14:25:00,31.23,31.26,31.23,31.24,25700.0,23.9949,24.0179,23.9949,24.0026,25700.0
2011-04-29 14:30:00,31.24,31.26,31.24,31.24,26300.0,24.0026,24.0179,24.0026,24.0026,26300.0
2011-04-29 14:35:00,31.25,31.28,31.24,31.24,19100.0,24.0102,24.0333,24.0026,24.0026,19100.0
2011-04-29 14:40:00,31.25,31.27,31.23,31.25,15400.0,24.0102,24.0256,23.9949,24.0102,15400.0
2011-04-29 14:45:00,31.25,31.25,31.23,31.23,19000.0,24.0102,24.0102,23.9949,23.9949,19000.0
2011-04-29 14:50:00,31.23,31.23,31.19,31.2,72900.0,23.9949,23.9949,23.9641,23.9718,72900.0
2011-04-29 14:55:00,31.2,31.22,31.19,31.2,56600.0,23.9718,23.9872,23.9641,23.9718,56600.0
2011-04-29 15:00:00,31.2,31.2,31.18,31.2,30900.0,23.9718,23.9718,23.9565,23.9718,30900.0
2011-04-29 15:05:00,31.2,31.22,31.19,31.2,27700.0,23.9718,23.9872,23.9641,23.9718,27700.0
2011-04-29 15:10:00,31.2,31.25,31.19,31.22,121500.0,23.9718,24.0102,23.9641,23.9872,121500.0
2011-04-29 15:15:00,31.22,31.26,31.22,31.24,117100.0,23.9872,24.0179,23.9872,24.0026,117100.0
2011-04-29 15:20:00,31.23,31.23,31.19,31.21,120700.0,23.9949,23.9949,23.9641,23.9795,120700.0
2011-04-29 15:25:00,31.2,31.22,31.18,31.19,98800.0,23.9718,23.9872,23.9565,23.9641,98800.0
2011-04-29 15:30:00,31.18,31.2,31.11,31.16,109000.0,23.9565,23.9718,23.9027,23.9411,109000.0
2011-04-29 15:35:00,31.16,31.2,31.14,31.15,87900.0,23.9411,23.9718,23.9257,23.9334,87900.0
2011-04-29 15:40:00,31.15,31.18,31.13,31.15,78100.0,23.9334,23.9565,23.918,23.9334,78100.0
2011-04-29 15:45:00,31.16,31.2,31.14,31.18,126300.0,23.9411,23.9718,23.9257,23.9565,126300.0
2011-04-29 15:50:00,31.19,31.2,31.17,31.17,110200.0,23.9641,23.9718,23.9488,23.9488,110200.0
2011-04-29 15:55:00,31.17,31.18,31.13,31.15,225200.0,23.9488,23.9565,23.918,23.9334,225200.0
2011-05-02 09:30:00,31.39,31.42,31.15,31.21,124300.0,24.1178,24.1409,23.9334,23.9795,124300.0
2011-05-02 09:35:00,31.21,31.32,31.21,31.27,72600.0,23.9795,24.064,23.9795,24.0256,72600.0
2011-05-02 09:40:00,31.27,31.27,31.08,31.18,54400.0,24.0256,24.0256,23.8796,23.9565,54400.0
2011-05-02 09:45:00,31.18,31.19,31.05,31.07,68200.0,23.9565,23.9641,23.8566,23.8719,68200.0
2011-05-02 09:50:00,31.07,31.11,31.06,31.11,44000.0,23.8719,23.9027,23.8643,23.9027,44000.0
2011-05-02 09:55:00,31.11,31.15,31.06,31.1,29900.0,23.9027,23.9334,23.8643,23.895,29900.0
2011-05-02 10:00:00,31.1,31.11,31.06,31.07,31900.0,23.895,23.9027,23.8643,23.8719,31900.0
2011-05-02 10:05:00,31.06,31.07,31.0,31.0,96300.0,23.8643,23.8719,23.8182,23.8182,96300.0
2011-05-02 10:10:00,31.0,31.0,30.85,30.9,118000.0,23.8182,23.8182,23.7029,23.7413,118000.0
2011-05-02 10:15:00,30.9,30.93,30.88,30.89,54500.0,23.7413,23.7644,23.726,23.7336,54500.0
2011-05-02 10:20:00,30.89,30.93,30.89,30.92,29800.0,23.7336,23.7644,23.7336,23.7567,29800.0
2011-05-02 10:25:00,30.93,30.93,30.9,30.9,28100.0,23.7644,23.7644,23.7413,23.7413,28100.0
2011-05-02 10:30:00,30.9,30.92,30.88,30.89,18700.0,23.7413,23.7567,23.726,23.7336,18700.0
2011-05-02 10:35:00,30.89,30.9,30.85,30.88,27800.0,23.7336,23.7413,23.7029,23.726,27800.0
2011-05-02 10:40:00,30.89,30.9,30.88,30.9,16800.0,23.7336,23.7413,23.726,23.7413,16800.0
2011-05-02 10:45:00,30.9,30.98,30.9,30.98,58100.0,23.7413,23.8028,23.7413,23.8028,58100.0
2011-05-02 10:50:00,30.98,31.02,30.95,31.01,38300.0,23.8028,23.8335,23.7797,23.8258,38300.0
2011-05-02 10:55:00,31.01,31.08,31.01,31.08,37100.0,23.8258,23.8796,23.8258,23.8796,37100.0
2011-05-02 11:00:00,31.08,31.11,31.07,31.07,30800.0,23.8796,23.9027,23.8719,23.8719,30800.0
2011-05-02 11:05:00,31.07,31.08,31.06,31.07,20400.0,23.8719,23.8796,23.8643,23.8719,20400.0
2011-05-02 11:10:00,31.08,31.09,31.07,31.08,12200.0,23.8796,23.8873,23.8719,23.8796,12200.0
2011-05-02 11:15:00,31.08,31.1,31.07,31.1,38800.0,23.8796,23.895,23.8719,23.895,38800.0
2011-05-02 11:20:00,31.1,31.11,31.08,31.09,26900.0,23.895,23.9027,23.8796,23.8873,26900.0
2011-05-02 11:25:00,31.09,31.16,31.08,31.12,24100.0,23.8873,23.9411,23.8796,23.9104,24100.0
2011-05-02 11:30:00,31.11,31.17,31.1,31.16,24900.0,23.9027,23.9488,23.895,23.9411,24900.0
2011-05-02 11:35:00,31.17,31.23,31.16,31.23,36700.0,23.9488,23.9949,23.9411,23.9949,36700.0
2011-05-02 11:40:00,31.23,31.26,31.21,31.25,41800.0,23.9949,24.0179,23.9795,24.0102,41800.0
2011-05-02 11:45:00,31.25,31.25,31.12,31.12,39900.0,24.0102,24.0102,23.9104,23.9104,39900.0
2011-05-02 11:50:00,31.14,31.18,31.13,31.16,35000.0,23.9257,23.9565,23.918,23.9411,35000.0
2011-05-02 11:55:00,31.17,31.24,31.17,31.24,29200.0,23.9488,24.0026,23.9488,24.0026,29200.0
2011-05-02 12:00:00,31.23,31.24,31.18,31.2,20800.0,23.9949,24.0026,23.9565,23.9718,20800.0
2011-05-02 12:05:00,31.2,31.2,31.12,31.13,18000.0,23.9718,23.9718,23.9104,23.918,18000.0
2011-05-02 12:10:00,31.12,31.14,31.12,31.14,14600.0,23.9104,23.9257,23.9104,23.9257,14600.0
2011-05-02 12:15:00,31.13,31.14,31.02,31.05,31100.0,23.918,23.9257,23.8335,23.8566,31100.0
2011-05-02 12:20:00,31.05,31.06,30.95,30.97,36500.0,23.8566,23.8643,23.7797,23.7951,36500.0
2011-05-02 12:25:00,30.98,30.98,30.94,30.96,29400.0,23.8028,23.8028,23.7721,23.7874,29400.0
2011-05-02 12:30:00,30.95,30.95,30.92,30.93,23400.0,23.7797,23.7797,23.7567,23.7644,23400.0
2011-05-02 12:35:00,30.92,30.93,30.89,30.9,27300.0,23.7567,23.7644,23.7336,23.7413,27300.0
2011-05-02 12:40:00,30.89,30.95,30.89,30.95,24400.0,23.7336,23.7797,23.7336,23.7797,24400.0
2011-05-02 12:45:00,30.95,30.98,30.94,30.96,19400.0,23.7797,23.8028,23.7721,23.7874,19400.0
2011-05-02 12:50:00,30.98,31.01,30.98,30.99,14600.0,23.8028,23.8258,23.8028,23.8105,14600.0
2011-05-02 12:55:00,30.99,31.01,30.98,30.99,14900.0,23.8105,23.8258,23.8028,23.8105,14900.0
2011-05-02 13:00:00,30.99,31.0,30.98,30.98,9100.0,23.8105,23.8182,23.8028,23.8028,9100.0
2011-05-02 13:05:00,30.97,31.02,30.96,30.98,65800.0,23.7951,23.8335,23.7874,23.8028,65800.0
2011-05-02 13:10:00,30.99,31.03,30.98,31.01,51100.0,23.8105,23.8412,23.8028,23.8258,51100.0
2011-05-02 13:15:00,31.01,31.03,31.0,31.02,11500.0,23.8258,23.8412,23.8182,23.8335,11500.0
2011-05-02 13:20:00,31.02,31.02,30.95,30.96,11800.0,23.8335,23.8335,23.7797,23.7874,11800.0
2011-05-02 13:25:00,30.95,30.96,30.92,30.93,21200.0,23.7797,23.7874,23.7567,23.7644,21200.0
2011-05-02 13:30:00,30.93,30.96,30.93,30.95,17500.0,23.7644,23.7874,23.7644,23.7797,17500.0
2011-05-02 13:35:00,30.95,31.04,30.94,31.03,21400.0,23.7797,23.8489,23.7721,23.8412,21400.0
2011-05-02 13:40:00,31.04,31.07,31.02,31.02,12800.0,23.8489,23.8719,23.8335,23.8335,12800.0
2011-05-02 13:45:00,31.03,31.04,30.99,30.99,31700.0,23.8412,23.8489,23.8105,23.8105,31700.0
2011-05-02 13:50:00,31.0,31.0,30.92,30.93,21800.0,23.8182,23.8182,23.7567,23.7644,21800.0
2011-05-02 13:55:00,30.92,30.93,30.88,30.9,42800.0,23.7567,23.7644,23.726,23.7413,42800.0
2011-05-02 14:00:00,30.9,30.95,30.9,30.95,41800.0,23.7413,23.7797,23.7413,23.7797,41800.0
2011-05-02 14:05:00,30.96,30.98,30.95,30.98,25300.0,23.7874,23.8028,23.7797,23.8028,25300.0
2011-05-02 14:10:00,30.98,30.99,30.97,30.97,18300.0,23.8028,23.8105,23.7951,23.7951,18300.0
2011-05-02 14:15:00,30.98,30.99,30.92,30.93,32300.0,23.8028,23.8105,23.7567,23.7644,32300.0
2011-05-02 14:20:00,30.93,30.93,30.85,30.86,48500.0,23.7644,23.7644,23.7029,23.7106,48500.0
2011-05-02 14:25:00,30.86,30.88,30.85,30.86,63500.0,23.7106,23.726,23.7029,23.7106,63500.0
2011-05-02 14:30:00,30.86,30.87,30.85,30.86,50200.0,23.7106,23.7183,23.7029,23.7106,50200.0
2011-05-02 14:35:00,30.86,30.86,30.84,30.84,41700.0,23.7106,23.7106,23.6952,23.6952,41700.0
2011-05-02 14:40:00,30.85,30.88,30.83,30.88,34700.0,23.7029,23.726,23.6875,23.726,34700.0
2011-05-02 14:45:00,30.88,30.92,30.87,30.91,28700.0,23.726,23.7567,23.7183,23.749,28700.0
2011-05-02 14:50:00,30.91,30.92,30.89,30.9,26300.0,23.749,23.7567,23.7336,23.7413,26300.0
2011-05-02 14:55:00,30.89,30.9,30.8,30.83,49700.0,23.7336,23.7413,23.6645,23.6875,49700.0
2011-05-02 15:00:00,30.83,30.83,30.82,30.83,17200.0,23.6875,23.6875,23.6799,23.6875,17200.0
2011-05-02 15:05:00,30.83,30.85,30.83,30.85,41700.0,23.6875,23.7029,23.6875,23.7029,41700.0
2011-05-02 15:10:00,30.84,30.85,30.84,30.85,34500.0,23.6952,23.7029,23.6952,23.7029,34500.0
2011-05-02 15:15:00,30.84,30.87,30.83,30.86,37700.0,23.6952,23.7183,23.6875,23.7106,37700.0
2011-05-02 15:20:00,30.85,30.89,30.85,30.87,48600.0,23.7029,23.7336,23.7029,23.7183,48600.0
2011-05-02 15:25:00,30.87,30.87,30.78,30.8,74400.0,23.7183,23.7183,23.6491,23.6645,74400.0
2011-05-02 15:30:00,30.79,30.82,30.79,30.81,43200.0,23.6568,23.6799,23.6568,23.6722,43200.0
2011-05-02 15:35:00,30.81,30.84,30.81,30.84,33300.0,23.6722,23.6952,23.6722,23.6952,33300.0
2011-05-02 15:40:00,30.84,30.85,30.78,30.79,39400.0,23.6952,23.7029,23.6491,23.6568,39400.0
2011-05-02 15:45:00,30.79,30.82,30.75,30.79,83200.0,23.6568,23.6799,23.6261,23.6568,83200.0
2011-05-02 15:50:00,30.78,30.86,30.77,30.84,104100.0,23.6491,23.7106,23.6414,23.6952,104100.0
2011-05-02 15:55:00,30.85,30.87,30.82,30.85,124600.0,23.7029,23.7183,23.6799,23.7029,124600.0
2011-05-03 09:30:00,31.24,31.29,30.93,30.98,201200.0,24.0026,24.041,23.7644,23.8028,201200.0
2011-05-03 09:35:00,30.98,31.04,30.85,30.94,81500.0,23.8028,23.8489,23.7029,23.7721,81500.0
2011-05-03 09:40:00,30.92,31.19,30.92,31.19,107800.0,23.7567,23.9641,23.7567,23.9641,107800.0
2011-05-03 09:45:00,31.21,31.32,31.19,31.32,131500.0,23.9795,24.064,23.9641,24.064,131500.0
2011-05-03 09:50:00,31.32,31.39,31.25,31.3,110400.0,24.064,24.1178,24.0102,24.0487,110400.0
2011-05-03 09:55:00,31.28,31.5,31.27,31.46,156400.0,24.0333,24.2023,24.0256,24.1716,156400.0
2011-05-03 10:00:00,31.48,31.5,31.43,31.45,70800.0,24.187,24.2023,24.1485,24.1639,70800.0
2011-05-03 10:05:00,31.45,31.49,31.42,31.46,105800.0,24.1639,24.1946,24.1409,24.1716,105800.0
2011-05-03 10:10:00,31.46,31.49,31.43,31.46,50500.0,24.1716,24.1946,24.1485,24.1716,50500.0
2011-05-03 10:15:00,31.46,31.49,31.41,31.45,55800.0,24.1716,24.1946,24.1332,24.1639,55800.0
2011-05-03 10:20:00,31.43,31.45,31.35,31.44,73100.0,24.1485,24.1639,24.0871,24.1562,73100.0
2011-05-03 10:25:00,31.43,31.48,31.39,31.46,32500.0,24.1485,24.187,24.1178,24.1716,32500.0
2011-05-03 10:30:00,31.46,31.46,31.27,31.32,68100.0,24.1716,24.1716,24.0256,24.064,68100.0
2011-05-03 10:35:00,31.34,31.34,31.2,31.22,72000.0,24.0794,24.0794,23.9718,23.9872,72000.0
2011-05-03 10:40:00,31.21,31.21,31.06,31.16,88200.0,23.9795,23.9795,23.8643,23.9411,88200.0
2011-05-03 10:45:00,31.17,31.2,31.13,31.2,43000.0,23.9488,23.9718,23.918,23.9718,43000.0
2011-05-03 10:50:00,31.18,31.22,31.15,31.17,30400.0,23.9565,23.9872,23.9334,23.9488,30400.0
2011-05-03 10:55:00,31.18,31.22,31.17,31.2,27200.0,23.9565,23.9872,23.9488,23.9718,27200.0
2011-05-03 11:00:00,31.2,31.24,31.18,31.23,33600.0,23.9718,24.0026,23.9565,23.9949,33600.0
2011-05-03 11:05:00,31.23,31.28,31.22,31.27,41900.0,23.9949,24.0333,23.9872,24.0256,41900.0
2011-05-03 11:10:00,31.26,31.3,31.25,31.3,23600.0,24.0179,24.0487,24.0102,24.0487,23600.0
2011-05-03 11:15:00,31.3,31.34,31.27,31.27,40200.0,24.0487,24.0794,24.0256,24.0256,40200.0
2011-05-03 11:20:00,31.27,31.33,31.24,31.25,49100.0,24.0256,24.0717,24.0026,24.0102,49100.0
2011-05-03 11:25:00,31.26,31.27,31.22,31.27,15200.0,24.0179,24.0256,23.9872,24.0256,15200.0
2011-05-03 11:30:00,31.28,31.31,31.27,31.3,17200.0,24.0333,24.0563,24.0256,24.0487,17200.0
2011-05-03 11:35:00,31.31,31.31,31.25,31.27,16700.0,24.0563,24.0563,24.0102,24.0256,16700.0
2011-05-03 11:40:00,31.27,31.33,31.26,31.28,23100.0,24.0256,24.0717,24.0179,24.0333,23100.0
2011-05-03 11:45:00,31.28,31.28,31.24,31.25,11300.0,24.0333,24.0333,24.0026,24.0102,11300.0
2011-05-03 11:50:00,31.25,31.25,31.2,31.21,15100.0,24.0102,24.0102,23.9718,23.9795,15100.0
2011-05-03 11:55:00,31.21,31.21,31.17,31.17,17700.0,23.9795,23.9795,23.9488,23.9488,17700.0
2011-05-03 12:00:00,31.18,31.22,31.17,31.21,25600.0,23.9565,23.9872,23.9488,23.9795,25600.0
2011-05-03 12:05:00,31.2,31.22,31.14,31.22,22100.0,23.9718,23.9872,23.9257,23.9872,22100.0
2011-05-03 12:10:00,31.21,31.3,31.21,31.3,21600.0,23.9795,24.0487,23.9795,24.0487,21600.0
2011-05-03 12:15:00,31.3,31.3,31.17,31.19,18800.0,24.0487,24.0487,23.9488,23.9641,18800.0
2011-05-03 12:20:00,31.19,31.21,31.16,31.17,9700.0,23.9641,23.9795,23.9411,23.9488,9700.0
2011-05-03 12:25:00,31.17,31.17,31.13,31.15,19700.0,23.9488,23.9488,23.918,23.9334,19700.0
2011-05-03 12:30:00,31.16,31.2,31.12,31.19,18000.0,23.9411,23.9718,23.9104,23.9641,18000.0
2011-05-03 12:35:00,31.2,31.23,31.18,31.19,9000.0,23.9718,23.9949,23.9565,23.9641,9000.0
2011-05-03 12:40:00,31.2,31.21,31.18,31.21,10300.0,23.9718,23.9795,23.9565,23.9795,10300.0
2011-05-03 12:45:00,31.21,31.22,31.19,31.2,15200.0,23.9795,23.9872,23.9641,23.9718,15200.0
2011-05-03 12:50:00,31.2,31.2,31.17,31.2,15500.0,23.9718,23.9718,23.9488,23.9718,15500.0
2011-05-03 12:55:00,31.18,31.2,31.11,31.11,11400.0,23.9565,23.9718,23.9027,23.9027,11400.0
2011-05-03 13:00:00,31.11,31.14,31.11,31.12,11000.0,23.9027,23.9257,23.9027,23.9104,11000.0
2011-05-03 13:05:00,31.12,31.16,31.1,31.14,17700.0,23.9104,23.9411,23.895,23.9257,17700.0
2011-05-03 13:10:00,31.14,31.18,31.14,31.16,20400.0,23.9257,23.9565,23.9257,23.9411,20400.0
2011-05-03 13:15:00,31.17,31.19,31.15,31.19,7800.0,23.9488,23.9641,23.9334,23.9641,7800.0
2011-05-03 13:20:00,31.19,31.19,31.17,31.19,13900.0,23.9641,23.9641,23.9488,23.9641,13900.0
2011-05-03 13:25:00,31.19,31.21,31.15,31.15,24800.0,23.9641,23.9795,23.9334,23.9334,24800.0
2011-05-03 13:30:00,31.15,31.19,31.13,31.17,14300.0,23.9334,23.9641,23.918,23.9488,14300.0
2011-05-03 13:35:00,31.18,31.23,31.18,31.2,27400.0,23.9565,23.9949,23.9565,23.9718,27400.0
2011-05-03 13:40:00,31.19,31.21,31.15,31.17,12200.0,23.9641,23.9795,23.9334,23.9488,12200.0
2011-05-03 13:45:00,31.18,31.19,31.14,31.19,20600.0,23.9565,23.9641,23.9257,23.9641,20600.0
2011-05-03 13:50:00,31.19,31.25,31.17,31.25,56500.0,23.9641,24.0102,23.9488,24.0102,56500.0
2011-05-03 13:55:00,31.25,31.25,31.19,31.2,36600.0,24.0102,24.0102,23.9641,23.9718,36600.0
2011-05-03 14:00:00,31.18,31.23,31.17,31.21,62000.0,23.9565,23.9949,23.9488,23.9795,62000.0
2011-05-03 14:05:00,31.21,31.21,31.15,31.15,23500.0,23.9795,23.9795,23.9334,23.9334,23500.0
2011-05-03 14:10:00,31.16,31.19,31.1,31.13,48500.0,23.9411,23.9641,23.895,23.918,48500.0
2011-05-03 14:15:00,31.13,31.17,31.12,31.15,21200.0,23.918,23.9488,23.9104,23.9334,21200.0
2011-05-03 14:20:00,31.15,31.18,31.11,31.14,30100.0,23.9334,23.9565,23.9027,23.9257,30100.0
2011-05-03 14:25:00,31.14,31.24,31.13,31.23,34400.0,23.9257,24.0026,23.918,23.9949,34400.0
2011-05-03 14:30:00,31.22,31.25,31.21,31.23,18300.0,23.9872,24.0102,23.9795,23.9949,18300.0
2011-05-03 14:35:00,31.24,31.25,31.12,31.12,20400.0,24.0026,24.0102,23.9104,23.9104,20400.0
2011-05-03 14:40:00,31.13,31.21,31.12,31.19,22600.0,23.918,23.9795,23.9104,23.9641,22600.0
2011-05-03 14:45:00,31.18,31.21,31.17,31.17,28800.0,23.9565,23.9795,23.9488,23.9488,28800.0
2011-05-03 14:50:00,31.17,31.17,31.1,31.1,29900.0,23.9488,23.9488,23.895,23.895,29900.0
2011-05-03 14:55:00,31.1,31.12,31.05,31.07,42400.0,23.895,23.9104,23.8566,23.8719,42400.0
2011-05-03 15:00:00,31.06,31.07,31.03,31.04,16600.0,23.8643,23.8719,23.8412,23.8489,16600.0
2011-05-03 15:05:00,31.04,31.07,31.03,31.07,15500.0,23.8489,23.8719,23.8412,23.8719,15500.0
2011-05-03 15:10:00,31.07,31.09,31.05,31.08,46800.0,23.8719,23.8873,23.8566,23.8796,46800.0
2011-05-03 15:15:00,31.08,31.13,31.08,31.11,32400.0,23.8796,23.918,23.8796,23.9027,32400.0
2011-05-03 15:20:00,31.12,31.15,31.11,31.15,136900.0,23.9104,23.9334,23.9027,23.9334,136900.0
2011-05-03 15:25:00,31.14,31.18,31.13,31.15,44900.0,23.9257,23.9565,23.918,23.9334,44900.0
2011-05-03 15:30:00,31.15,31.2,31.1,31.11,71600.0,23.9334,23.9718,23.895,23.9027,71600.0
2011-05-03 15:35:00,31.11,31.15,31.11,31.15,28300.0,23.9027,23.9334,23.9027,23.9334,28300.0
2011-05-03 15:40:00,31.14,31.21,31.14,31.2,34300.0,23.9257,23.9795,23.9257,23.9718,34300.0
2011-05-03 15:45:00,31.21,31.23,31.19,31.2,55200.0,23.9795,23.9949,23.9641,23.9718,55200.0
2011-05-03 15:50:00,31.2,31.25,31.2,31.21,82400.0,23.9718,24.0102,23.9718,23.9795,82400.0
2011-05-03 15:55:00,31.21,31.25,31.11,31.14,274600.0,23.9795,24.0102,23.9027,23.9257,274600.0
2011-05-04 09:30:00,31.31,31.43,31.04,31.18,123200.0,24.0563,24.1485,23.8489,23.9565,123200.0
2011-05-04 09:35:00,31.18,31.3,31.1,31.15,56900.0,23.9565,24.0487,23.895,23.9334,56900.0
2011-05-04 09:40:00,31.16,31.17,31.03,31.09,46300.0,23.9411,23.9488,23.8412,23.8873,46300.0
2011-05-04 09:45:00,31.05,31.14,31.03,31.14,16100.0,23.8566,23.9257,23.8412,23.9257,16100.0
2011-05-04 09:50:00,31.17,31.17,31.11,31.17,20900.0,23.9488,23.9488,23.9027,23.9488,20900.0
2011-05-04 09:55:00,31.16,31.18,31.01,31.09,47500.0,23.9411,23.9565,23.8258,23.8873,47500.0
2011-05-04 10:00:00,31.07,31.08,30.95,30.98,73100.0,23.8719,23.8796,23.7797,23.8028,73100.0
2011-05-04 10:05:00,30.99,30.99,30.86,30.88,43600.0,23.8105,23.8105,23.7106,23.726,43600.0
2011-05-04 10:10:00,30.89,30.96,30.88,30.92,37000.0,23.7336,23.7874,23.726,23.7567,37000.0
2011-05-04 10:15:00,30.92,31.0,30.92,30.98,35200.0,23.7567,23.8182,23.7567,23.8028,35200.0
2011-05-04 10:20:00,30.98,30.98,30.95,30.95,16400.0,23.8028,23.8028,23.7797,23.7797,16400.0
2011-05-04 10:25:00,30.95,31.0,30.94,30.98,41200.0,23.7797,23.8182,23.7721,23.8028,41200.0
2011-05-04 10:30:00,30.98,31.04,30.96,31.02,24900.0,23.8028,23.8489,23.7874,23.8335,24900.0
2011-05-04 10:35:00,31.03,31.05,30.99,31.02,24600.0,23.8412,23.8566,23.8105,23.8335,24600.0
2011-05-04 10:40:00,31.01,31.05,30.96,30.98,28300.0,23.8258,23.8566,23.7874,23.8028,28300.0
2011-05-04 10:45:00,30.96,31.0,30.88,30.97,56800.0,23.7874,23.8182,23.726,23.7951,56800.0
2011-05-04 10:50:00,30.98,31.15,30.97,31.14,42000.0,23.8028,23.9334,23.7951,23.9257,42000.0
2011-05-04 10:55:00,31.13,31.23,31.13,31.18,42200.0,23.918,23.9949,23.918,23.9565,42200.0
2011-05-04 11:00:00,31.18,31.24,31.16,31.23,64000.0,23.9565,24.0026,23.9411,23.9949,64000.0
2011-05-04 11:05:00,31.23,31.32,31.23,31.28,75100.0,23.9949,24.064,23.9949,24.0333,75100.0
2011-05-04 11:10:00,31.28,31.3,31.26,31.27,25000.0,24.0333,24.0487,24.0179,24.0256,25000.0
2011-05-04 11:15:00,31.27,31.27,31.16,31.21,47600.0,24.0256,24.0256,23.9411,23.9795,47600.0
2011-05-04 11:20:00,31.21,31.25,31.21,31.21,36400.0,23.9795,24.0102,23.9795,23.9795,36400.0
2011-05-04 11:25:00,31.2,31.28,31.18,31.24,88700.0,23.9718,24.0333,23.9565,24.0026,88700.0
2011-05-04 11:30:00,31.23,31.38,31.23,31.34,90800.0,23.9949,24.1101,23.9949,24.0794,90800.0
2011-05-04 11:35:00,31.34,31.38,31.3,31.37,37400.0,24.0794,24.1101,24.0487,24.1024,37400.0
2011-05-04 11:40:00,31.37,31.58,31.36,31.56,233700.0,24.1024,24.2638,24.0948,24.2484,233700.0
2011-05-04 11:45:00,31.57,31.57,31.41,31.45,123300.0,24.2561,24.2561,24.1332,24.1639,123300.0
2011-05-04 11:50:00,31.44,31.49,31.36,31.43,63000.0,24.1562,24.1946,24.0948,24.1485,63000.0
2011-05-04 11:55:00,31.43,31.52,31.41,31.51,39800.0,24.1485,24.2177,24.1332,24.21,39800.0
2011-05-04 12:00:00,31.52,31.65,31.5,31.64,108100.0,24.2177,24.3176,24.2023,24.3099,108100.0
2011-05-04 12:05:00,31.63,31.68,31.55,31.6,93900.0,24.3022,24.3406,24.2407,24.2792,93900.0
2011-05-04 12:10:00,31.6,31.63,31.58,31.61,55000.0,24.2792,24.3022,24.2638,24.2868,55000.0
2011-05-04 12:15:00,31.6,31.61,31.55,31.56,39000.0,24.2792,24.2868,24.2407,24.2484,39000.0
2011-05-04 12:20:00,31.55,31.56,31.38,31.38,83700.0,24.2407,24.2484,24.1101,24.1101,83700.0
2011-05-04 12:25:00,31.39,31.58,31.37,31.49,93100.0,24.1178,24.2638,24.1024,24.1946,93100.0
2011-05-04 12:30:00,31.5,31.54,31.5,31.54,28400.0,24.2023,24.2331,24.2023,24.2331,28400.0
2011-05-04 12:35:00,31.54,31.54,31.47,31.48,28900.0,24.2331,24.2331,24.1793,24.187,28900.0
2011-05-04 12:40:00,31.48,31.5,31.46,31.5,21800.0,24.187,24.2023,24.1716,24.2023,21800.0
2011-05-04 12:45:00,31.51,31.54,31.5,31.51,21700.0,24.21,24.2331,24.2023,24.21,21700.0
2011-05-04 12:50:00,31.51,31.53,31.47,31.51,40900.0,24.21,24.2254,24.1793,24.21,40900.0
2011-05-04 12:55:00,31.51,31.56,31.5,31.54,42800.0,24.21,24.2484,24.2023,24.2331,42800.0
2011-05-04 13:00:00,31.53,31.58,31.52,31.56,48700.0,24.2254,24.2638,24.2177,24.2484,48700.0
2011-05-04 13:05:00,31.56,31.57,31.52,31.52,41000.0,24.2484,24.2561,24.2177,24.2177,41000.0
2011-05-04 13:10:00,31.52,31.6,31.52,31.6,43300.0,24.2177,24.2792,24.2177,24.2792,43300.0
2011-05-04 13:15:00,31.59,31.62,31.55,31.62,61700.0,24.2715,24.2945,24.2407,24.2945,61700.0
2011-05-04 13:20:00,31.62,31.68,31.61,31.64,88000.0,24.2945,24.3406,24.2868,24.3099,88000.0
2011-05-04 13:25:00,31.64,31.64,31.57,31.59,33300.0,24.3099,24.3099,24.2561,24.2715,33300.0
2011-05-04 13:30:00,31.6,31.67,31.6,31.64,25400.0,24.2792,24.3329,24.2792,24.3099,25400.0
2011-05-04 13:35:00,31.64,31.67,31.58,31.6,35500.0,24.3099,24.3329,24.2638,24.2792,35500.0
2011-05-04 13:40:00,31.6,31.64,31.6,31.6,42500.0,24.2792,24.3099,24.2792,24.2792,42500.0
2011-05-04 13:45:00,31.6,31.68,31.58,31.67,39100.0,24.2792,24.3406,24.2638,24.3329,39100.0
2011-05-04 13:50:00,31.68,31.76,31.66,31.73,119400.0,24.3406,24.4021,24.3253,24.379,119400.0
2011-05-04 13:55:00,31.73,31.78,31.69,31.69,46900.0,24.379,24.4175,24.3483,24.3483,46900.0
2011-05-04 14:00:00,31.69,31.7,31.63,31.65,39500.0,24.3483,24.356,24.3022,24.3176,39500.0
2011-05-04 14:05:00,31.65,31.7,31.64,31.69,39900.0,24.3176,24.356,24.3099,24.3483,39900.0
2011-05-04 14:10:00,31.69,31.69,31.65,31.67,41300.0,24.3483,24.3483,24.3176,24.3329,41300.0
2011-05-04 14:15:00,31.67,31.71,31.64,31.71,38800.0,24.3329,24.3637,24.3099,24.3637,38800.0
2011-05-04 14:20:00,31.7,31.72,31.67,31.67,31100.0,24.356,24.3714,24.3329,24.3329,31100.0
2011-05-04 14:25:00,31.68,31.68,31.61,31.62,77600.0,24.3406,24.3406,24.2868,24.2945,77600.0
2011-05-04 14:30:00,31.61,31.62,31.55,31.56,55900.0,24.2868,24.2945,24.2407,24.2484,55900.0
2011-05-04 14:35:00,31.56,31.56,31.46,31.53,69400.0,24.2484,24.2484,24.1716,24.2254,69400.0
2011-05-04 14:40:00,31.53,31.57,31.47,31.53,50000.0,24.2254,24.2561,24.1793,24.2254,50000.0
2011-05-04 14:45:00,31.54,31.55,31.5,31.51,44900.0,24.2331,24.2407,24.2023,24.21,44900.0
2011-05-04 14:50:00,31.51,31.53,31.51,31.53,22800.0,24.21,24.2254,24.21,24.2254,22800.0
2011-05-04 14:55:00,31.54,31.55,31.47,31.49,47300.0,24.2331,24.2407,24.1793,24.1946,47300.0
2011-05-04 15:00:00,31.5,31.55,31.46,31.5,43300.0,24.2023,24.2407,24.1716,24.2023,43300.0
2011-05-04 15:05:00,31.51,31.52,31.38,31.4,60900.0,24.21,24.2177,24.1101,24.1255,60900.0
2011-05-04 15:10:00,31.41,31.5,31.41,31.41,61600.0,24.1332,24.2023,24.1332,24.1332,61600.0
2011-05-04 15:15:00,31.42,31.46,31.39,31.46,57900.0,24.1409,24.1716,24.1178,24.1716,57900.0
2011-05-04 15:20:00,31.46,31.49,31.45,31.48,54100.0,24.1716,24.1946,24.1639,24.187,54100.0
2011-05-04 15:25:00,31.48,31.51,31.47,31.51,59300.0,24.187,24.21,24.1793,24.21,59300.0
2011-05-04 15:30:00,31.51,31.52,31.49,31.5,61800.0,24.21,24.2177,24.1946,24.2023,61800.0
2011-05-04 15:35:00,31.49,31.67,31.48,31.67,154000.0,24.1946,24.3329,24.187,24.3329,154000.0
2011-05-04 15:40:00,31.67,31.8,31.62,31.75,176000.0,24.3329,24.4328,24.2945,24.3944,176000.0
2011-05-04 15:45:00,31.75,31.79,31.66,31.66,128300.0,24.3944,24.4251,24.3253,24.3253,128300.0
2011-05-04 15:50:00,31.66,31.66,31.61,31.62,91100.0,24.3253,24.3253,24.2868,24.2945,91100.0
2011-05-04 15:55:00,31.63,31.72,31.62,31.62,173400.0,24.3022,24.3714,24.2945,24.2945,173400.0
2011-05-05 09:30:00,31.39,31.59,31.39,31.51,173600.0,24.1178,24.2715,24.1178,24.21,173600.0
2011-05-05 09:35:00,31.5,31.51,31.37,31.44,141000.0,24.2023,24.21,24.1024,24.1562,141000.0
2011-05-05 09:40:00,31.44,31.44,31.31,31.34,39300.0,24.1562,24.1562,24.0563,24.0794,39300.0
2011-05-05 09:45:00,31.32,31.45,31.32,31.42,23200.0,24.064,24.1639,24.064,24.1409,23200.0
2011-05-05 09:50:00,31.42,31.42,31.32,31.34,28400.0,24.1409,24.1409,24.064,24.0794,28400.0
2011-05-05 09:55:00,31.33,31.4,31.25,31.35,62600.0,24.0717,24.1255,24.0102,24.0871,62600.0
2011-05-05 10:00:00,31.35,31.37,31.25,31.3,41600.0,24.0871,24.1024,24.0102,24.0487,41600.0
2011-05-05 10:05:00,31.31,31.33,31.26,31.3,32500.0,24.0563,24.0717,24.0179,24.0487,32500.0
2011-05-05 10:10:00,31.3,31.31,31.27,31.27,35600.0,24.0487,24.0563,24.0256,24.0256,35600.0
2011-05-05 10:15:00,31.27,31.31,31.25,31.3,28900.0,24.0256,24.0563,24.0102,24.0487,28900.0
2011-05-05 10:20:00,31.31,31.37,31.31,31.32,34000.0,24.0563,24.1024,24.0563,24.064,34000.0
2011-05-05 10:25:00,31.33,31.45,31.33,31.4,41000.0,24.0717,24.1639,24.0717,24.1255,41000.0
2011-05-05 10:30:00,31.39,31.5,31.33,31.42,57500.0,24.1178,24.2023,24.0717,24.1409,57500.0
2011-05-05 10:35:00,31.42,31.46,31.41,31.44,17000.0,24.1409,24.1716,24.1332,24.1562,17000.0
2011-05-05 10:40:00,31.46,31.55,31.34,31.45,53200.0,24.1716,24.2407,24.0794,24.1639,53200.0
2011-05-05 10:45:00,31.45,31.48,31.45,31.48,18100.0,24.1639,24.187,24.1639,24.187,18100.0
2011-05-05 10:50:00,31.48,31.48,31.45,31.46,8900.0,24.187,24.187,24.1639,24.1716,8900.0
2011-05-05 10:55:00,31.46,31.51,31.45,31.46,28900.0,24.1716,24.21,24.1639,24.1716,28900.0
2011-05-05 11:00:00,31.46,31.49,31.43,31.48,31300.0,24.1716,24.1946,24.1485,24.187,31300.0
2011-05-05 11:05:00,31.47,31.48,31.44,31.47,46200.0,24.1793,24.187,24.1562,24.1793,46200.0
2011-05-05 11:10:00,31.47,31.51,31.45,31.48,21900.0,24.1793,24.21,24.1639,24.187,21900.0
2011-05-05 11:15:00,31.47,31.55,31.46,31.51,29100.0,24.1793,24.2407,24.1716,24.21,29100.0
2011-05-05 11:20:00,31.51,31.53,31.49,31.51,25200.0,24.21,24.2254,24.1946,24.21,25200.0
2011-05-05 11:25:00,31.5,31.56,31.48,31.48,29400.0,24.2023,24.2484,24.187,24.187,29400.0
2011-05-05 11:30:00,31.48,31.56,31.47,31.52,35700.0,24.187,24.2484,24.1793,24.2177,35700.0
2011-05-05 11:35:00,31.53,31.53,31.5,31.52,8200.0,24.2254,24.2254,24.2023,24.2177,8200.0
2011-05-05 11:40:00,31.53,31.75,31.53,31.69,74300.0,24.2254,24.3944,24.2254,24.3483,74300.0
2011-05-05 11:45:00,31.7,31.75,31.67,31.72,35500.0,24.356,24.3944,24.3329,24.3714,35500.0
2011-05-05 11:50:00,31.73,31.75,31.49,31.54,73500.0,24.379,24.3944,24.1946,24.2331,73500.0
2011-05-05 11:55:00,31.54,31.58,31.51,31.57,26000.0,24.2331,24.2638,24.21,24.2561,26000.0
2011-05-05 12:00:00,31.58,31.66,31.4,31.51,235800.0,24.2638,24.3253,24.1255,24.21,235800.0
2011-05-05 12:05:00,31.51,31.61,31.38,31.46,127200.0,24.21,24.2868,24.1101,24.1716,127200.0
2011-05-05 12:10:00,31.46,31.46,30.96,31.0,314200.0,24.1716,24.1716,23.7874,23.8182,314200.0
2011-05-05 12:15:00,31.0,31.11,30.92,30.94,143500.0,23.8182,23.9027,23.7567,23.7721,143500.0
2011-05-05 12:20:00,30.95,31.06,30.92,30.93,77200.0,23.7797,23.8643,23.7567,23.7644,77200.0
2011-05-05 12:25:00,30.94,31.06,30.92,30.98,87400.0,23.7721,23.8643,23.7567,23.8028,87400.0
2011-05-05 12:30:00,30.98,31.06,30.94,31.0,61700.0,23.8028,23.8643,23.7721,23.8182,61700.0
2011-05-05 12:35:00,31.01,31.08,31.0,31.08,50700.0,23.8258,23.8796,23.8182,23.8796,50700.0
2011-05-05 12:40:00,31.08,31.08,31.02,31.03,36000.0,23.8796,23.8796,23.8335,23.8412,36000.0
2011-05-05 12:45:00,31.04,31.08,31.02,31.03,22100.0,23.8489,23.8796,23.8335,23.8412,22100.0
2011-05-05 12:50:00,31.03,31.04,31.01,31.01,26600.0,23.8412,23.8489,23.8258,23.8258,26600.0
2011-05-05 12:55:00,31.01,31.08,30.99,31.07,41000.0,23.8258,23.8796,23.8105,23.8719,41000.0
2011-05-05 13:00:00,31.07,31.21,31.06,31.19,43400.0,23.8719,23.9795,23.8643,23.9641,43400.0
2011-05-05 13:05:00,31.19,31.3,31.1,31.25,65800.0,23.9641,24.0487,23.895,24.0102,65800.0
2011-05-05 13:10:00,31.25,31.26,31.2,31.24,23600.0,24.0102,24.0179,23.9718,24.0026,23600.0
2011-05-05 13:15:00,31.25,31.26,31.1,31.16,46500.0,24.0102,24.0179,23.895,23.9411,46500.0
2011-05-05 13:20:00,31.16,31.16,31.11,31.12,10700.0,23.9411,23.9411,23.9027,23.9104,10700.0
2011-05-05 13:25:00,31.13,31.26,31.07,31.25,65500.0,23.918,24.0179,23.8719,24.0102,65500.0
2011-05-05 13:30:00,31.24,31.26,31.21,31.21,28700.0,24.0026,24.0179,23.9795,23.9795,28700.0
2011-05-05 13:35:00,31.21,31.24,31.15,31.22,30000.0,23.9795,24.0026,23.9334,23.9872,30000.0
2011-05-05 13:40:00,31.22,31.26,31.18,31.24,39700.0,23.9872,24.0179,23.9565,24.0026,39700.0
2011-05-05 13:45:00,31.25,31.27,31.19,31.24,74700.0,24.0102,24.0256,23.9641,24.0026,74700.0
2011-05-05 13:50:00,31.24,31.24,31.18,31.22,28000.0,24.0026,24.0026,23.9565,23.9872,28000.0
2011-05-05 13:55:00,31.22,31.26,31.21,31.22,45800.0,23.9872,24.0179,23.9795,23.9872,45800.0
2011-05-05 14:00:00,31.21,31.22,31.11,31.13,64600.0,23.9795,23.9872,23.9027,23.918,64600.0
2011-05-05 14:05:00,31.12,31.13,31.07,31.08,37900.0,23.9104,23.918,23.8719,23.8796,37900.0
2011-05-05 14:10:00,31.08,31.09,31.02,31.05,51800.0,23.8796,23.8873,23.8335,23.8566,51800.0
2011-05-05 14:15:00,31.04,31.05,30.98,31.0,92100.0,23.8489,23.8566,23.8028,23.8182,92100.0
2011-05-05 14:20:00,31.0,31.01,30.94,31.01,56200.0,23.8182,23.8258,23.7721,23.8258,56200.0
2011-05-05 14:25:00,31.01,31.07,31.0,31.01,29800.0,23.8258,23.8719,23.8182,23.8258,29800.0
2011-05-05 14:30:00,31.01,31.02,30.98,31.0,74200.0,23.8258,23.8335,23.8028,23.8182,74200.0
2011-05-05 14:35:00,31.0,31.0,30.95,30.97,42800.0,23.8182,23.8182,23.7797,23.7951,42800.0
2011-05-05 14:40:00,30.97,30.97,30.9,30.93,97500.0,23.7951,23.7951,23.7413,23.7644,97500.0
2011-05-05 14:45:00,30.93,30.94,30.86,30.88,121100.0,23.7644,23.7721,23.7106,23.726,121100.0
2011-05-05 14:50:00,30.89,30.9,30.86,30.88,43000.0,23.7336,23.7413,23.7106,23.726,43000.0
2011-05-05 14:55:00,30.88,30.9,30.85,30.89,63700.0,23.726,23.7413,23.7029,23.7336,63700.0
2011-05-05 15:00:00,30.89,30.89,30.85,30.86,49800.0,23.7336,23.7336,23.7029,23.7106,49800.0
2011-05-05 15:05:00,30.87,30.88,30.8,30.81,106700.0,23.7183,23.726,23.6645,23.6722,106700.0
2011-05-05 15:10:00,30.82,30.83,30.59,30.62,243700.0,23.6799,23.6875,23.5031,23.5262,243700.0
2011-05-05 15:15:00,30.62,30.66,30.62,30.65,105200.0,23.5262,23.5569,23.5262,23.5492,105200.0
2011-05-05 15:20:00,30.65,30.71,30.57,30.67,101500.0,23.5492,23.5953,23.4878,23.5646,101500.0
2011-05-05 15:25:00,30.66,30.76,30.61,30.64,86300.0,23.5569,23.6338,23.5185,23.5416,86300.0
2011-05-05 15:30:00,30.64,30.7,30.62,30.68,104800.0,23.5416,23.5877,23.5262,23.5723,104800.0
2011-05-05 15:35:00,30.68,30.71,30.67,30.71,116800.0,23.5723,23.5953,23.5646,23.5953,116800.0
2011-05-05 15:40:00,30.69,30.89,30.68,30.89,117500.0,23.58,23.7336,23.5723,23.7336,117500.0
2011-05-05 15:45:00,30.88,30.97,30.87,30.91,159300.0,23.726,23.7951,23.7183,23.749,159300.0
2011-05-05 15:50:00,30.91,30.93,30.89,30.91,85000.0,23.749,23.7644,23.7336,23.749,85000.0
2011-05-05 15:55:00,30.9,30.91,30.73,30.82,215600.0,23.7413,23.749,23.6107,23.6799,215600.0
2011-05-06 09:30:00,30.79,31.2,30.6,31.12,297800.0,23.6568,23.9718,23.5108,23.9104,297800.0
2011-05-06 09:35:00,31.11,31.16,30.96,31.12,323800.0,23.9027,23.9411,23.7874,23.9104,323800.0
2011-05-06 09:40:00,31.11,31.3,30.8,30.86,220500.0,23.9027,24.0487,23.6645,23.7106,220500.0
2011-05-06 09:45:00,30.84,30.86,30.66,30.76,171500.0,23.6952,23.7106,23.5569,23.6338,171500.0
2011-05-06 09:50:00,30.78,30.78,30.5,30.53,149900.0,23.6491,23.6491,23.434,23.457,149900.0
2011-05-06 09:55:00,30.52,30.72,30.45,30.72,231100.0,23.4494,23.603,23.3956,23.603,231100.0
2011-05-06 10:00:00,30.72,30.72,30.52,30.52,102100.0,23.603,23.603,23.4494,23.4494,102100.0
2011-05-06 10:05:00,30.52,30.69,30.52,30.68,277100.0,23.4494,23.58,23.4494,23.5723,277100.0
2011-05-06 10:10:00,30.66,30.78,30.6,30.75,64500.0,23.5569,23.6491,23.5108,23.6261,64500.0
2011-05-06 10:15:00,30.74,31.05,30.74,31.0,253200.0,23.6184,23.8566,23.6184,23.8182,253200.0
2011-05-06 10:20:00,31.0,31.03,31.0,31.02,114200.0,23.8182,23.8412,23.8182,23.8335,114200.0
2011-05-06 10:25:00,31.02,31.03,30.95,30.96,115300.0,23.8335,23.8412,23.7797,23.7874,115300.0
2011-05-06 10:30:00,30.98,30.98,30.82,30.84,46100.0,23.8028,23.8028,23.6799,23.6952,46100.0
2011-05-06 10:35:00,30.82,30.89,30.73,30.87,98100.0,23.6799,23.7336,23.6107,23.7183,98100.0
2011-05-06 10:40:00,30.87,30.88,30.77,30.77,32500.0,23.7183,23.726,23.6414,23.6414,32500.0
2011-05-06 10:45:00,30.77,30.81,30.7,30.72,56300.0,23.6414,23.6722,23.5877,23.603,56300.0
2011-05-06 10:50:00,30.72,30.74,30.69,30.69,36200.0,23.603,23.6184,23.58,23.58,36200.0
2011-05-06 10:55:00,30.69,30.85,30.69,30.85,290300.0,23.58,23.7029,23.58,23.7029,290300.0
2011-05-06 11:00:00,30.85,30.87,30.8,30.85,45300.0,23.7029,23.7183,23.6645,23.7029,45300.0
2011-05-06 11:05:00,30.85,31.0,30.84,30.99,86700.0,23.7029,23.8182,23.6952,23.8105,86700.0
2011-05-06 11:10:00,30.99,31.03,30.99,31.02,51900.0,23.8105,23.8412,23.8105,23.8335,51900.0
2011-05-06 11:15:00,31.01,31.03,30.91,31.01,81500.0,23.8258,23.8412,23.749,23.8258,81500.0
2011-05-06 11:20:00,31.02,31.08,30.99,31.02,68200.0,23.8335,23.8796,23.8105,23.8335,68200.0
2011-05-06 11:25:00,31.04,31.04,30.95,30.96,35000.0,23.8489,23.8489,23.7797,23.7874,35000.0
2011-05-06 11:30:00,30.96,31.05,30.95,31.04,40200.0,23.7874,23.8566,23.7797,23.8489,40200.0
2011-05-06 11:35:00,31.04,31.05,31.01,31.02,28400.0,23.8489,23.8566,23.8258,23.8335,28400.0
2011-05-06 11:40:00,31.03,31.06,31.02,31.03,24700.0,23.8412,23.8643,23.8335,23.8412,24700.0
2011-05-06 11:45:00,31.04,31.09,31.01,31.08,41500.0,23.8489,23.8873,23.8258,23.8796,41500.0
2011-05-06 11:50:00,31.09,31.16,31.06,31.15,71400.0,23.8873,23.9411,23.8643,23.9334,71400.0
2011-05-06 11:55:00,31.14,31.21,31.14,31.2,75600.0,23.9257,23.9795,23.9257,23.9718,75600.0
2011-05-06 12:00:00,31.2,31.29,31.19,31.28,84400.0,23.9718,24.041,23.9641,24.0333,84400.0
2011-05-06 12:05:00,31.27,31.38,31.24,31.28,175700.0,24.0256,24.1101,24.0026,24.0333,175700.0
2011-05-06 12:10:00,31.28,31.34,31.18,31.32,96100.0,24.0333,24.0794,23.9565,24.064,96100.0
2011-05-06 12:15:00,31.32,31.35,31.21,31.24,24700.0,24.064,24.0871,23.9795,24.0026,24700.0
2011-05-06 12:20:00,31.24,31.27,31.2,31.23,33100.0,24.0026,24.0256,23.9718,23.9949,33100.0
2011-05-06 12:25:00,31.25,31.34,31.25,31.29,29900.0,24.0102,24.0794,24.0102,24.041,29900.0
2011-05-06 12:30:00,31.29,31.33,31.21,31.26,26000.0,24.041,24.0717,23.9795,24.0179,26000.0
2011-05-06 12:35:00,31.26,31.27,31.15,31.17,33400.0,24.0179,24.0256,23.9334,23.9488,33400.0
2011-05-06 12:40:00,31.17,31.19,31.07,31.09,45000.0,23.9488,23.9641,23.8719,23.8873,45000.0
2011-05-06 12:45:00,31.09,31.13,31.02,31.12,36800.0,23.8873,23.918,23.8335,23.9104,36800.0
2011-05-06 12:50:00,31.12,31.17,31.11,31.15,17400.0,23.9104,23.9488,23.9027,23.9334,17400.0
2011-05-06 12:55:00,31.16,31.16,31.11,31.15,15500.0,23.9411,23.9411,23.9027,23.9334,15500.0
2011-05-06 13:00:00,31.15,31.24,31.15,31.24,13400.0,23.9334,24.0026,23.9334,24.0026,13400.0
2011-05-06 13:05:00,31.23,31.24,31.07,31.07,46700.0,23.9949,24.0026,23.8719,23.8719,46700.0
2011-05-06 13:10:00,31.06,31.1,31.02,31.07,52500.0,23.8643,23.895,23.8335,23.8719,52500.0
2011-05-06 13:15:00,31.07,31.07,31.02,31.04,36700.0,23.8719,23.8719,23.8335,23.8489,36700.0
2011-05-06 13:20:00,31.04,31.09,31.03,31.05,33100.0,23.8489,23.8873,23.8412,23.8566,33100.0
2011-05-06 13:25:00,31.04,31.05,31.02,31.03,16700.0,23.8489,23.8566,23.8335,23.8412,16700.0
2011-05-06 13:30:00,31.03,31.06,31.01,31.04,32900.0,23.8412,23.8643,23.8258,23.8489,32900.0
2011-05-06 13:35:00,31.04,31.05,30.99,31.01,83700.0,23.8489,23.8566,23.8105,23.8258,83700.0
2011-05-06 13:40:00,31.01,31.16,31.01,31.13,43200.0,23.8258,23.9411,23.8258,23.918,43200.0
2011-05-06 13:45:00,31.13,31.13,31.06,31.07,22100.0,23.918,23.918,23.8643,23.8719,22100.0
2011-05-06 13:50:00,31.07,31.09,31.03,31.03,21500.0,23.8719,23.8873,23.8412,23.8412,21500.0
2011-05-06 13:55:00,31.02,31.08,31.01,31.02,36300.0,23.8335,23.8796,23.8258,23.8335,36300.0
2011-05-06 14:00:00,31.02,31.06,31.02,31.05,38700.0,23.8335,23.8643,23.8335,23.8566,38700.0
2011-05-06 14:05:00,31.06,31.14,31.06,31.12,33300.0,23.8643,23.9257,23.8643,23.9104,33300.0
2011-05-06 14:10:00,31.13,31.18,31.11,31.17,29700.0,23.918,23.9565,23.9027,23.9488,29700.0
2011-05-06 14:15:00,31.16,31.18,31.14,31.15,24800.0,23.9411,23.9565,23.9257,23.9334,24800.0
2011-05-06 14:20:00,31.15,31.15,31.04,31.08,43300.0,23.9334,23.9334,23.8489,23.8796,43300.0
2011-05-06 14:25:00,31.08,31.16,31.06,31.07,43200.0,23.8796,23.9411,23.8643,23.8719,43200.0
2011-05-06 14:30:00,31.06,31.08,31.01,31.01,65600.0,23.8643,23.8796,23.8258,23.8258,65600.0
2011-05-06 14:35:00,31.01,31.04,30.97,31.04,46800.0,23.8258,23.8489,23.7951,23.8489,46800.0
2011-05-06 14:40:00,31.04,31.11,31.0,31.1,39200.0,23.8489,23.9027,23.8182,23.895,39200.0
2011-05-06 14:45:00,31.09,31.1,30.99,30.99,20800.0,23.8873,23.895,23.8105,23.8105,20800.0
2011-05-06 14:50:00,30.99,30.99,30.89,30.9,54200.0,23.8105,23.8105,23.7336,23.7413,54200.0
2011-05-06 14:55:00,30.89,30.96,30.89,30.91,26500.0,23.7336,23.7874,23.7336,23.749,26500.0
2011-05-06 15:00:00,30.92,30.96,30.91,30.94,29000.0,23.7567,23.7874,23.749,23.7721,29000.0
2011-05-06 15:05:00,30.95,30.95,30.9,30.93,40200.0,23.7797,23.7797,23.7413,23.7644,40200.0
2011-05-06 15:10:00,30.94,30.99,30.94,30.95,43800.0,23.7721,23.8105,23.7721,23.7797,43800.0
2011-05-06 15:15:00,30.95,30.96,30.94,30.94,28400.0,23.7797,23.7874,23.7721,23.7721,28400.0
2011-05-06 15:20:00,30.95,30.95,30.9,30.91,50600.0,23.7797,23.7797,23.7413,23.749,50600.0
2011-05-06 15:25:00,30.91,30.93,30.9,30.92,52200.0,23.749,23.7644,23.7413,23.7567,52200.0
2011-05-06 15:30:00,30.93,30.94,30.88,30.89,80600.0,23.7644,23.7721,23.726,23.7336,80600.0
2011-05-06 15:35:00,30.89,30.89,30.83,30.84,73700.0,23.7336,23.7336,23.6875,23.6952,73700.0
2011-05-06 15:40:00,30.84,30.86,30.82,30.85,100600.0,23.6952,23.7106,23.6799,23.7029,100600.0
2011-05-06 15:45:00,30.86,30.86,30.82,30.83,123100.0,23.7106,23.7106,23.6799,23.6875,123100.0
2011-05-06 15:50:00,30.84,30.85,30.77,30.77,146600.0,23.6952,23.7029,23.6414,23.6414,146600.0
2011-05-06 15:55:00,30.78,30.78,30.67,30.7,318400.0,23.6491,23.6491,23.5646,23.5877,318400.0
2011-05-09 09:30:00,30.88,30.88,30.46,30.46,117300.0,23.726,23.726,23.4033,23.4033,117300.0
2011-05-09 09:35:00,30.48,30.48,30.1,30.13,225700.0,23.4186,23.4186,23.1267,23.1497,225700.0
2011-05-09 09:40:00,30.12,30.2,30.1,30.17,130800.0,23.142,23.2035,23.1267,23.1804,130800.0
2011-05-09 09:45:00,30.18,30.23,30.07,30.07,128800.0,23.1881,23.2265,23.1036,23.1036,128800.0
2011-05-09 09:50:00,30.07,30.11,30.0,30.02,211300.0,23.1036,23.1343,23.0498,23.0652,211300.0
2011-05-09 09:55:00,30.02,30.03,29.87,29.91,344900.0,23.0652,23.0729,22.9499,22.9807,344900.0
2011-05-09 10:00:00,29.91,30.0,29.8,29.92,241400.0,22.9807,23.0498,22.8962,22.9884,241400.0
2011-05-09 10:05:00,29.93,29.97,29.8,29.83,162600.0,22.996,23.0268,22.8962,22.9192,162600.0
2011-05-09 10:10:00,29.84,29.87,29.65,29.65,167000.0,22.9269,22.9499,22.7809,22.7809,167000.0
2011-05-09 10:15:00,29.66,29.68,29.51,29.54,166200.0,22.7886,22.804,22.6734,22.6964,166200.0
2011-05-09 10:20:00,29.55,29.64,29.52,29.59,117300.0,22.7041,22.7732,22.681,22.7348,117300.0
2011-05-09 10:25:00,29.58,29.63,29.57,29.61,88600.0,22.7271,22.7656,22.7195,22.7502,88600.0
2011-05-09 10:30:00,29.61,29.8,29.6,29.73,229800.0,22.7502,22.8962,22.7425,22.8424,229800.0
2011-05-09 10:35:00,29.72,29.93,29.66,29.9,110700.0,22.8347,22.996,22.7886,22.973,110700.0
2011-05-09 10:40:00,29.9,29.92,29.83,29.85,76600.0,22.973,22.9884,22.9192,22.9346,76600.0
2011-05-09 10:45:00,29.84,29.9,29.75,29.89,99200.0,22.9269,22.973,22.8578,22.9653,99200.0
2011-05-09 10:50:00,29.89,29.95,29.83,29.84,54100.0,22.9653,23.0114,22.9192,22.9269,54100.0
2011-05-09 10:55:00,29.85,29.88,29.76,29.76,42800.0,22.9346,22.9576,22.8654,22.8654,42800.0
2011-05-09 11:00:00,29.76,29.78,29.68,29.69,47900.0,22.8654,22.8808,22.804,22.8117,47900.0
2011-05-09 11:05:00,29.69,29.7,29.63,29.65,73700.0,22.8117,22.8193,22.7656,22.7809,73700.0
2011-05-09 11:10:00,29.66,29.67,29.63,29.66,42000.0,22.7886,22.7963,22.7656,22.7886,42000.0
2011-05-09 11:15:00,29.66,29.67,29.58,29.59,91900.0,22.7886,22.7963,22.7271,22.7348,91900.0
2011-05-09 11:20:00,29.6,29.64,29.56,29.59,137400.0,22.7425,22.7732,22.7118,22.7348,137400.0
2011-05-09 11:25:00,29.59,29.66,29.57,29.6,60600.0,22.7348,22.7886,22.7195,22.7425,60600.0
2011-05-09 11:30:00,29.6,29.63,29.57,29.6,88800.0,22.7425,22.7656,22.7195,22.7425,88800.0
2011-05-09 11:35:00,29.6,29.62,29.55,29.6,66100.0,22.7425,22.7579,22.7041,22.7425,66100.0
2011-05-09 11:40:00,29.6,29.62,29.56,29.61,44600.0,22.7425,22.7579,22.7118,22.7502,44600.0
2011-05-09 11:45:00,29.62,29.69,29.62,29.67,43700.0,22.7579,22.8117,22.7579,22.7963,43700.0
2011-05-09 11:50:00,29.66,29.66,29.6,29.6,45800.0,22.7886,22.7886,22.7425,22.7425,45800.0
2011-05-09 11:55:00,29.6,29.64,29.6,29.61,41700.0,22.7425,22.7732,22.7425,22.7502,41700.0
2011-05-09 12:00:00,29.61,29.64,29.6,29.61,42700.0,22.7502,22.7732,22.7425,22.7502,42700.0
2011-05-09 12:05:00,29.61,29.68,29.45,29.6,288300.0,22.7502,22.804,22.6273,22.7425,288300.0
2011-05-09 12:10:00,29.6,29.65,29.52,29.64,54800.0,22.7425,22.7809,22.681,22.7732,54800.0
2011-05-09 12:15:00,29.64,29.86,29.64,29.82,118300.0,22.7732,22.9423,22.7732,22.9115,118300.0
2011-05-09 12:20:00,29.82,29.82,29.67,29.67,33400.0,22.9115,22.9115,22.7963,22.7963,33400.0
2011-05-09 12:25:00,29.7,29.7,29.64,29.64,33700.0,22.8193,22.8193,22.7732,22.7732,33700.0
2011-05-09 12:30:00,29.64,29.68,29.62,29.65,32700.0,22.7732,22.804,22.7579,22.7809,32700.0
2011-05-09 12:35:00,29.65,29.72,29.64,29.67,20200.0,22.7809,22.8347,22.7732,22.7963,20200.0
2011-05-09 12:40:00,29.66,29.67,29.61,29.61,17800.0,22.7886,22.7963,22.7502,22.7502,17800.0
2011-05-09 12:45:00,29.61,29.72,29.6,29.66,31600.0,22.7502,22.8347,22.7425,22.7886,31600.0
2011-05-09 12:50:00,29.66,29.67,29.64,29.65,74900.0,22.7886,22.7963,22.7732,22.7809,74900.0
2011-05-09 12:55:00,29.65,29.66,29.61,29.63,22900.0,22.7809,22.7886,22.7502,22.7656,22900.0
2011-05-09 13:00:00,29.63,29.73,29.62,29.71,45000.0,22.7656,22.8424,22.7579,22.827,45000.0
2011-05-09 13:05:00,29.71,29.73,29.68,29.72,34200.0,22.827,22.8424,22.804,22.8347,34200.0
2011-05-09 13:10:00,29.72,29.77,29.7,29.73,41500.0,22.8347,22.8731,22.8193,22.8424,41500.0
2011-05-09 13:15:00,29.73,29.75,29.69,29.69,25000.0,22.8424,22.8578,22.8117,22.8117,25000.0
2011-05-09 13:20:00,29.69,29.7,29.68,29.69,11500.0,22.8117,22.8193,22.804,22.8117,11500.0
2011-05-09 13:25:00,29.69,29.69,29.65,29.68,22700.0,22.8117,22.8117,22.7809,22.804,22700.0
2011-05-09 13:30:00,29.68,29.75,29.67,29.73,37600.0,22.804,22.8578,22.7963,22.8424,37600.0
2011-05-09 13:35:00,29.72,29.73,29.69,29.71,15000.0,22.8347,22.8424,22.8117,22.827,15000.0
2011-05-09 13:40:00,29.71,29.74,29.7,29.74,45800.0,22.827,22.8501,22.8193,22.8501,45800.0
2011-05-09 13:45:00,29.74,29.77,29.74,29.75,44600.0,22.8501,22.8731,22.8501,22.8578,44600.0
2011-05-09 13:50:00,29.74,29.74,29.7,29.7,15100.0,22.8501,22.8501,22.8193,22.8193,15100.0
2011-05-09 13:55:00,29.7,29.71,29.66,29.66,35300.0,22.8193,22.827,22.7886,22.7886,35300.0
2011-05-09 14:00:00,29.66,29.71,29.65,29.69,29100.0,22.7886,22.827,22.7809,22.8117,29100.0
2011-05-09 14:05:00,29.68,29.71,29.67,29.69,8800.0,22.804,22.827,22.7963,22.8117,8800.0
2011-05-09 14:10:00,29.69,29.72,29.68,29.72,23300.0,22.8117,22.8347,22.804,22.8347,23300.0
2011-05-09 14:15:00,29.72,29.73,29.67,29.67,29300.0,22.8347,22.8424,22.7963,22.7963,29300.0
2011-05-09 14:20:00,29.67,29.69,29.64,29.68,38900.0,22.7963,22.8117,22.7732,22.804,38900.0
2011-05-09 14:25:00,29.67,29.69,29.67,29.68,16700.0,22.7963,22.8117,22.7963,22.804,16700.0
2011-05-09 14:30:00,29.69,29.76,29.69,29.71,27400.0,22.8117,22.8654,22.8117,22.827,27400.0
2011-05-09 14:35:00,29.71,29.72,29.68,29.7,20900.0,22.827,22.8347,22.804,22.8193,20900.0
2011-05-09 14:40:00,29.7,29.72,29.69,29.69,16400.0,22.8193,22.8347,22.8117,22.8117,16400.0
2011-05-09 14:45:00,29.68,29.7,29.65,29.66,47100.0,22.804,22.8193,22.7809,22.7886,47100.0
2011-05-09 14:50:00,29.67,29.73,29.67,29.71,36000.0,22.7963,22.8424,22.7963,22.827,36000.0
2011-05-09 14:55:00,29.71,29.73,29.7,29.72,19400.0,22.827,22.8424,22.8193,22.8347,19400.0
2011-05-09 15:00:00,29.72,29.72,29.67,29.68,81000.0,22.8347,22.8347,22.7963,22.804,81000.0
2011-05-09 15:05:00,29.67,29.68,29.64,29.65,37700.0,22.7963,22.804,22.7732,22.7809,37700.0
2011-05-09 15:10:00,29.64,29.74,29.64,29.71,41700.0,22.7732,22.8501,22.7732,22.827,41700.0
2011-05-09 15:15:00,29.71,29.73,29.71,29.71,25600.0,22.827,22.8424,22.827,22.827,25600.0
2011-05-09 15:20:00,29.71,29.77,29.7,29.76,57100.0,22.827,22.8731,22.8193,22.8654,57100.0
2011-05-09 15:25:00,29.76,29.78,29.71,29.72,54700.0,22.8654,22.8808,22.827,22.8347,54700.0
2011-05-09 15:30:00,29.72,29.74,29.7,29.7,49000.0,22.8347,22.8501,22.8193,22.8193,49000.0
2011-05-09 15:35:00,29.7,29.72,29.7,29.7,52800.0,22.8193,22.8347,22.8193,22.8193,52800.0
2011-05-09 15:40:00,29.7,29.72,29.66,29.68,136400.0,22.8193,22.8347,22.7886,22.804,136400.0
2011-05-09 15:45:00,29.68,29.7,29.67,29.7,87300.0,22.804,22.8193,22.7963,22.8193,87300.0
2011-05-09 15:50:00,29.69,29.75,29.69,29.7,160400.0,22.8117,22.8578,22.8117,22.8193,160400.0
2011-05-09 15:55:00,29.7,29.71,29.67,29.67,318600.0,22.8193,22.827,22.7963,22.7963,318600.0
2011-05-10 09:30:00,29.59,29.6,29.15,29.28,250800.0,22.7348,22.7425,22.3968,22.4966,250800.0
2011-05-10 09:35:00,29.28,29.57,29.28,29.45,150900.0,22.4966,22.7195,22.4966,22.6273,150900.0
2011-05-10 09:40:00,29.44,29.5,29.42,29.48,111400.0,22.6196,22.6657,22.6042,22.6503,111400.0
2011-05-10 09:45:00,29.48,29.6,29.47,29.56,107400.0,22.6503,22.7425,22.6426,22.7118,107400.0
2011-05-10 09:50:00,29.56,29.7,29.46,29.69,97100.0,22.7118,22.8193,22.6349,22.8117,97100.0
2011-05-10 09:55:00,29.68,29.75,29.56,29.58,120000.0,22.804,22.8578,22.7118,22.7271,120000.0
2011-05-10 10:00:00,29.59,29.63,29.45,29.46,114200.0,22.7348,22.7656,22.6273,22.6349,114200.0
2011-05-10 10:05:00,29.47,29.54,29.43,29.45,79300.0,22.6426,22.6964,22.6119,22.6273,79300.0
2011-05-10 10:10:00,29.45,29.49,29.37,29.4,150300.0,22.6273,22.658,22.5658,22.5888,150300.0
2011-05-10 10:15:00,29.39,29.41,29.35,29.37,87800.0,22.5812,22.5965,22.5504,22.5658,87800.0
2011-05-10 10:20:00,29.37,29.49,29.3,29.36,197600.0,22.5658,22.658,22.512,22.5581,197600.0
2011-05-10 10:25:00,29.37,29.38,29.3,29.37,82800.0,22.5658,22.5735,22.512,22.5658,82800.0
2011-05-10 10:30:00,29.37,29.5,29.36,29.5,98100.0,22.5658,22.6657,22.5581,22.6657,98100.0
2011-05-10 10:35:00,29.5,29.65,29.5,29.58,93100.0,22.6657,22.7809,22.6657,22.7271,93100.0
2011-05-10 10:40:00,29.58,29.64,29.55,29.57,71200.0,22.7271,22.7732,22.7041,22.7195,71200.0
2011-05-10 10:45:00,29.56,29.59,29.49,29.49,87200.0,22.7118,22.7348,22.658,22.658,87200.0
2011-05-10 10:50:00,29.49,29.52,29.37,29.43,96300.0,22.658,22.681,22.5658,22.6119,96300.0
2011-05-10 10:55:00,29.44,29.47,29.31,29.4,61900.0,22.6196,22.6426,22.5197,22.5888,61900.0
2011-05-10 11:00:00,29.39,29.5,29.38,29.41,39100.0,22.5812,22.6657,22.5735,22.5965,39100.0
2011-05-10 11:05:00,29.41,29.44,29.37,29.37,15900.0,22.5965,22.6196,22.5658,22.5658,15900.0
2011-05-10 11:10:00,29.38,29.45,29.38,29.45,27600.0,22.5735,22.6273,22.5735,22.6273,27600.0
2011-05-10 11:15:00,29.44,29.49,29.44,29.49,21700.0,22.6196,22.658,22.6196,22.658,21700.0
2011-05-10 11:20:00,29.49,29.5,29.39,29.4,34700.0,22.658,22.6657,22.5812,22.5888,34700.0
2011-05-10 11:25:00,29.39,29.41,29.37,29.38,38900.0,22.5812,22.5965,22.5658,22.5735,38900.0
2011-05-10 11:30:00,29.38,29.42,29.33,29.34,56800.0,22.5735,22.6042,22.5351,22.5427,56800.0
2011-05-10 11:35:00,29.35,29.37,29.31,29.36,54200.0,22.5504,22.5658,22.5197,22.5581,54200.0
2011-05-10 11:40:00,29.35,29.39,29.32,29.39,40300.0,22.5504,22.5812,22.5274,22.5812,40300.0
2011-05-10 11:45:00,29.39,29.43,29.32,29.43,117000.0,22.5812,22.6119,22.5274,22.6119,117000.0
2011-05-10 11:50:00,29.43,29.43,29.39,29.42,31600.0,22.6119,22.6119,22.5812,22.6042,31600.0
2011-05-10 11:55:00,29.42,29.43,29.38,29.38,35100.0,22.6042,22.6119,22.5735,22.5735,35100.0
2011-05-10 12:00:00,29.39,29.42,29.31,29.39,179000.0,22.5812,22.6042,22.5197,22.5812,179000.0
2011-05-10 12:05:00,29.38,29.58,29.38,29.57,193900.0,22.5735,22.7271,22.5735,22.7195,193900.0
2011-05-10 12:10:00,29.57,29.6,29.5,29.59,147000.0,22.7195,22.7425,22.6657,22.7348,147000.0
2011-05-10 12:15:00,29.6,29.75,29.58,29.73,159600.0,22.7425,22.8578,22.7271,22.8424,159600.0
2011-05-10 12:20:00,29.73,29.79,29.67,29.79,96200.0,22.8424,22.8885,22.7963,22.8885,96200.0
2011-05-10 12:25:00,29.79,29.95,29.78,29.95,170400.0,22.8885,23.0114,22.8808,23.0114,170400.0
2011-05-10 12:30:00,29.94,29.98,29.88,29.91,133500.0,23.0037,23.0345,22.9576,22.9807,133500.0
2011-05-10 12:35:00,29.91,29.91,29.74,29.75,56200.0,22.9807,22.9807,22.8501,22.8578,56200.0
2011-05-10 12:40:00,29.75,29.75,29.7,29.73,49700.0,22.8578,22.8578,22.8193,22.8424,49700.0
2011-05-10 12:45:00,29.73,29.8,29.71,29.76,46100.0,22.8424,22.8962,22.827,22.8654,46100.0
2011-05-10 12:50:00,29.77,29.77,29.72,29.73,26600.0,22.8731,22.8731,22.8347,22.8424,26600.0
2011-05-10 12:55:00,29.74,29.74,29.71,29.72,12400.0,22.8501,22.8501,22.827,22.8347,12400.0
2011-05-10 13:00:00,29.71,29.71,29.64,29.65,69300.0,22.827,22.827,22.7732,22.7809,69300.0
2011-05-10 13:05:00,29.65,29.66,29.55,29.58,56400.0,22.7809,22.7886,22.7041,22.7271,56400.0
2011-05-10 13:10:00,29.59,29.59,29.42,29.48,111300.0,22.7348,22.7348,22.6042,22.6503,111300.0
2011-05-10 13:15:00,29.48,29.58,29.48,29.5,70200.0,22.6503,22.7271,22.6503,22.6657,70200.0
2011-05-10 13:20:00,29.5,29.53,29.37,29.51,115900.0,22.6657,22.6887,22.5658,22.6734,115900.0
2011-05-10 13:25:00,29.52,29.53,29.44,29.52,34400.0,22.681,22.6887,22.6196,22.681,34400.0
2011-05-10 13:30:00,29.52,29.57,29.52,29.56,19300.0,22.681,22.7195,22.681,22.7118,19300.0
2011-05-10 13:35:00,29.55,29.56,29.49,29.53,31400.0,22.7041,22.7118,22.658,22.6887,31400.0
2011-05-10 13:40:00,29.53,29.57,29.53,29.56,30700.0,22.6887,22.7195,22.6887,22.7118,30700.0
2011-05-10 13:45:00,29.57,29.57,29.54,29.57,45200.0,22.7195,22.7195,22.6964,22.7195,45200.0
2011-05-10 13:50:00,29.56,29.57,29.54,29.56,26300.0,22.7118,22.7195,22.6964,22.7118,26300.0
2011-05-10 13:55:00,29.56,29.58,29.55,29.56,19000.0,22.7118,22.7271,22.7041,22.7118,19000.0
2011-05-10 14:00:00,29.57,29.59,29.55,29.56,31200.0,22.7195,22.7348,22.7041,22.7118,31200.0
2011-05-10 14:05:00,29.56,29.57,29.46,29.5,39200.0,22.7118,22.7195,22.6349,22.6657,39200.0
2011-05-10 14:10:00,29.49,29.51,29.47,29.49,28500.0,22.658,22.6734,22.6426,22.658,28500.0
2011-05-10 14:15:00,29.48,29.51,29.43,29.49,40000.0,22.6503,22.6734,22.6119,22.658,40000.0
2011-05-10 14:20:00,29.5,29.5,29.42,29.45,30100.0,22.6657,22.6657,22.6042,22.6273,30100.0
2011-05-10 14:25:00,29.45,29.49,29.45,29.48,17500.0,22.6273,22.658,22.6273,22.6503,17500.0
2011-05-10 14:30:00,29.48,29.51,29.48,29.5,28900.0,22.6503,22.6734,22.6503,22.6657,28900.0
2011-05-10 14:35:00,29.5,29.54,29.49,29.52,52600.0,22.6657,22.6964,22.658,22.681,52600.0
2011-05-10 14:40:00,29.52,29.54,29.49,29.52,44100.0,22.681,22.6964,22.658,22.681,44100.0
2011-05-10 14:45:00,29.51,29.58,29.5,29.58,29400.0,22.6734,22.7271,22.6657,22.7271,29400.0
2011-05-10 14:50:00,29.57,29.63,29.55,29.63,52800.0,22.7195,22.7656,22.7041,22.7656,52800.0
2011-05-10 14:55:00,29.62,29.68,29.62,29.68,35400.0,22.7579,22.804,22.7579,22.804,35400.0
2011-05-10 15:00:00,29.68,29.7,29.67,29.7,35800.0,22.804,22.8193,22.7963,22.8193,35800.0
2011-05-10 15:05:00,29.71,29.71,29.65,29.7,46100.0,22.827,22.827,22.7809,22.8193,46100.0
2011-05-10 15:10:00,29.69,29.7,29.65,29.65,26200.0,22.8117,22.8193,22.7809,22.7809,26200.0
2011-05-10 15:15:00,29.65,29.69,29.64,29.69,55100.0,22.7809,22.8117,22.7732,22.8117,55100.0
2011-05-10 15:20:00,29.68,29.69,29.64,29.66,27400.0,22.804,22.8117,22.7732,22.7886,27400.0
2011-05-10 15:25:00,29.65,29.7,29.64,29.66,41000.0,22.7809,22.8193,22.7732,22.7886,41000.0
2011-05-10 15:30:00,29.65,29.67,29.64,29.66,79200.0,22.7809,22.7963,22.7732,22.7886,79200.0
2011-05-10 15:35:00,29.67,29.67,29.62,29.62,72600.0,22.7963,22.7963,22.7579,22.7579,72600.0
2011-05-10 15:40:00,29.62,29.65,29.5,29.59,244600.0,22.7579,22.7809,22.6657,22.7348,244600.0
2011-05-10 15:45:00,29.6,29.64,29.59,29.6,67100.0,22.7425,22.7732,22.7348,22.7425,67100.0
2011-05-10 15:50:00,29.61,29.61,29.55,29.55,106700.0,22.7502,22.7502,22.7041,22.7041,106700.0
2011-05-10 15:55:00,29.56,29.61,29.56,29.61,236200.0,22.7118,22.7502,22.7118,22.7502,236200.0
2011-05-11 09:30:00,29.61,30.28,29.61,30.24,536700.0,22.7502,23.265,22.7502,23.2342,536700.0
2011-05-11 09:35:00,30.24,30.53,30.09,30.41,690800.0,23.2342,23.457,23.119,23.3648,690800.0
2011-05-11 09:40:00,30.42,31.21,30.4,31.2,501400.0,23.3725,23.9795,23.3572,23.9718,501400.0
2011-05-11 09:45:00,31.19,31.74,31.14,31.73,830800.0,23.9641,24.3867,23.9257,24.379,830800.0
2011-05-11 09:50:00,31.73,31.79,31.02,31.25,779700.0,24.379,24.4251,23.8335,24.0102,779700.0
2011-05-11 09:55:00,31.25,31.38,30.74,30.97,465100.0,24.0102,24.1101,23.6184,23.7951,465100.0
2011-05-11 10:00:00,30.97,30.97,30.75,30.75,374700.0,23.7951,23.7951,23.6261,23.6261,374700.0
2011-05-11 10:05:00,30.75,30.77,30.53,30.72,321200.0,23.6261,23.6414,23.457,23.603,321200.0
2011-05-11 10:10:00,30.72,31.06,30.65,30.96,344400.0,23.603,23.8643,23.5492,23.7874,344400.0
2011-05-11 10:15:00,30.96,31.14,30.8,31.01,172500.0,23.7874,23.9257,23.6645,23.8258,172500.0
2011-05-11 10:20:00,31.01,31.02,30.75,30.93,111200.0,23.8258,23.8335,23.6261,23.7644,111200.0
2011-05-11 10:25:00,30.93,31.11,30.87,31.08,107700.0,23.7644,23.9027,23.7183,23.8796,107700.0
2011-05-11 10:30:00,31.08,31.15,30.97,31.07,124200.0,23.8796,23.9334,23.7951,23.8719,124200.0
2011-05-11 10:35:00,31.06,31.2,30.97,31.06,101900.0,23.8643,23.9718,23.7951,23.8643,101900.0
2011-05-11 10:40:00,31.06,31.25,31.05,31.16,308900.0,23.8643,24.0102,23.8566,23.9411,308900.0
2011-05-11 10:45:00,31.16,31.38,31.16,31.26,249600.0,23.9411,24.1101,23.9411,24.0179,249600.0
2011-05-11 10:50:00,31.27,31.4,31.25,31.29,196000.0,24.0256,24.1255,24.0102,24.041,196000.0
2011-05-11 10:55:00,31.27,31.4,31.27,31.32,201000.0,24.0256,24.1255,24.0256,24.064,201000.0
2011-05-11 11:00:00,31.31,31.4,31.3,31.38,80900.0,24.0563,24.1255,24.0487,24.1101,80900.0
2011-05-11 11:05:00,31.39,31.4,31.16,31.25,174000.0,24.1178,24.1255,23.9411,24.0102,174000.0
2011-05-11 11:10:00,31.25,31.25,30.96,31.03,243800.0,24.0102,24.0102,23.7874,23.8412,243800.0
2011-05-11 11:15:00,31.01,31.02,30.84,30.95,133600.0,23.8258,23.8335,23.6952,23.7797,133600.0
2011-05-11 11:20:00,30.94,31.0,30.91,30.99,48800.0,23.7721,23.8182,23.749,23.8105,48800.0
2011-05-11 11:25:00,30.98,31.08,30.85,30.86,35900.0,23.8028,23.8796,23.7029,23.7106,35900.0
2011-05-11 11:30:00,30.86,30.95,30.84,30.87,28100.0,23.7106,23.7797,23.6952,23.7183,28100.0
2011-05-11 11:35:00,30.87,30.92,30.8,30.9,56200.0,23.7183,23.7567,23.6645,23.7413,56200.0
2011-05-11 11:40:00,30.91,30.91,30.85,30.85,34300.0,23.749,23.749,23.7029,23.7029,34300.0
2011-05-11 11:45:00,30.85,30.86,30.55,30.71,190800.0,23.7029,23.7106,23.4724,23.5953,190800.0
2011-05-11 11:50:00,30.71,30.76,30.58,30.58,80100.0,23.5953,23.6338,23.4955,23.4955,80100.0
2011-05-11 11:55:00,30.58,30.63,30.55,30.6,123700.0,23.4955,23.5339,23.4724,23.5108,123700.0
2011-05-11 12:00:00,30.6,30.61,30.5,30.51,95800.0,23.5108,23.5185,23.434,23.4417,95800.0
2011-05-11 12:05:00,30.51,30.62,30.5,30.51,184400.0,23.4417,23.5262,23.434,23.4417,184400.0
2011-05-11 12:10:00,30.5,30.54,30.4,30.5,69900.0,23.434,23.4647,23.3572,23.434,69900.0
2011-05-11 12:15:00,30.47,30.48,30.28,30.3,179300.0,23.4109,23.4186,23.265,23.2803,179300.0
2011-05-11 12:20:00,30.29,30.52,30.29,30.52,99000.0,23.2726,23.4494,23.2726,23.4494,99000.0
2011-05-11 12:25:00,30.52,30.61,30.34,30.42,156100.0,23.4494,23.5185,23.3111,23.3725,156100.0
2011-05-11 12:30:00,30.41,30.6,30.4,30.6,70100.0,23.3648,23.5108,23.3572,23.5108,70100.0
2011-05-11 12:35:00,30.59,30.67,30.55,30.63,84000.0,23.5031,23.5646,23.4724,23.5339,84000.0
2011-05-11 12:40:00,30.63,30.68,30.63,30.64,24700.0,23.5339,23.5723,23.5339,23.5416,24700.0
2011-05-11 12:45:00,30.64,30.65,30.55,30.59,35900.0,23.5416,23.5492,23.4724,23.5031,35900.0
2011-05-11 12:50:00,30.59,30.7,30.57,30.59,56100.0,23.5031,23.5877,23.4878,23.5031,56100.0
2011-05-11 12:55:00,30.59,30.84,30.59,30.65,69000.0,23.5031,23.6952,23.5031,23.5492,69000.0
2011-05-11 13:00:00,30.63,30.68,30.6,30.63,48200.0,23.5339,23.5723,23.5108,23.5339,48200.0
2011-05-11 13:05:00,30.61,30.64,30.6,30.63,23600.0,23.5185,23.5416,23.5108,23.5339,23600.0
2011-05-11 13:10:00,30.62,30.7,30.56,30.6,72300.0,23.5262,23.5877,23.4801,23.5108,72300.0
2011-05-11 13:15:00,30.59,30.64,30.56,30.61,27200.0,23.5031,23.5416,23.4801,23.5185,27200.0
2011-05-11 13:20:00,30.62,30.64,30.6,30.64,14600.0,23.5262,23.5416,23.5108,23.5416,14600.0
2011-05-11 13:25:00,30.64,30.65,30.46,30.46,71700.0,23.5416,23.5492,23.4033,23.4033,71700.0
2011-05-11 13:30:00,30.47,30.5,30.4,30.46,29600.0,23.4109,23.434,23.3572,23.4033,29600.0
2011-05-11 13:35:00,30.45,30.52,30.39,30.45,46300.0,23.3956,23.4494,23.3495,23.3956,46300.0
2011-05-11 13:40:00,30.44,30.53,30.42,30.53,38300.0,23.3879,23.457,23.3725,23.457,38300.0
2011-05-11 13:45:00,30.53,30.55,30.41,30.43,53200.0,23.457,23.4724,23.3648,23.3802,53200.0
2011-05-11 13:50:00,30.44,30.45,30.33,30.36,38400.0,23.3879,23.3956,23.3034,23.3264,38400.0
2011-05-11 13:55:00,30.35,30.48,30.32,30.46,40400.0,23.3187,23.4186,23.2957,23.4033,40400.0
2011-05-11 14:00:00,30.45,30.59,30.45,30.53,63100.0,23.3956,23.5031,23.3956,23.457,63100.0
2011-05-11 14:05:00,30.54,30.64,30.51,30.51,33000.0,23.4647,23.5416,23.4417,23.4417,33000.0
2011-05-11 14:10:00,30.52,30.57,30.5,30.52,28600.0,23.4494,23.4878,23.434,23.4494,28600.0
2011-05-11 14:15:00,30.54,30.55,30.5,30.53,50300.0,23.4647,23.4724,23.434,23.457,50300.0
2011-05-11 14:20:00,30.53,30.54,30.43,30.47,49600.0,23.457,23.4647,23.3802,23.4109,49600.0
2011-05-11 14:25:00,30.47,30.8,30.44,30.73,139400.0,23.4109,23.6645,23.3879,23.6107,139400.0
2011-05-11 14:30:00,30.71,30.81,30.68,30.77,53000.0,23.5953,23.6722,23.5723,23.6414,53000.0
2011-05-11 14:35:00,30.77,30.9,30.75,30.86,95600.0,23.6414,23.7413,23.6261,23.7106,95600.0
2011-05-11 14:40:00,30.86,30.9,30.8,30.84,57500.0,23.7106,23.7413,23.6645,23.6952,57500.0
2011-05-11 14:45:00,30.84,30.94,30.82,30.93,105800.0,23.6952,23.7721,23.6799,23.7644,105800.0
2011-05-11 14:50:00,30.93,30.93,30.75,30.79,67500.0,23.7644,23.7644,23.6261,23.6568,67500.0
2011-05-11 14:55:00,30.8,30.92,30.8,30.83,52400.0,23.6645,23.7567,23.6645,23.6875,52400.0
2011-05-11 15:00:00,30.83,30.88,30.8,30.86,93800.0,23.6875,23.726,23.6645,23.7106,93800.0
2011-05-11 15:05:00,30.87,30.87,30.8,30.83,66300.0,23.7183,23.7183,23.6645,23.6875,66300.0
2011-05-11 15:10:00,30.83,30.83,30.74,30.79,77200.0,23.6875,23.6875,23.6184,23.6568,77200.0
2011-05-11 15:15:00,30.79,30.87,30.78,30.86,28200.0,23.6568,23.7183,23.6491,23.7106,28200.0
2011-05-11 15:20:00,30.85,30.9,30.85,30.87,45400.0,23.7029,23.7413,23.7029,23.7183,45400.0
2011-05-11 15:25:00,30.88,30.95,30.88,30.94,75000.0,23.726,23.7797,23.726,23.7721,75000.0
2011-05-11 15:30:00,30.93,30.94,30.82,30.83,150500.0,23.7644,23.7721,23.6799,23.6875,150500.0
2011-05-11 15:35:00,30.83,30.83,30.75,30.78,72200.0,23.6875,23.6875,23.6261,23.6491,72200.0
2011-05-11 15:40:00,30.77,30.8,30.62,30.69,130500.0,23.6414,23.6645,23.5262,23.58,130500.0
2011-05-11 15:45:00,30.7,30.76,30.66,30.67,149500.0,23.5877,23.6338,23.5569,23.5646,149500.0
2011-05-11 15:50:00,30.66,30.71,30.6,30.67,133400.0,23.5569,23.5953,23.5108,23.5646,133400.0
2011-05-11 15:55:00,30.66,30.71,30.58,30.68,462700.0,23.5569,23.5953,23.4955,23.5723,462700.0
2011-05-12 09:30:00,31.35,31.4,31.05,31.06,423300.0,24.0871,24.1255,23.8566,23.8643,423300.0
2011-05-12 09:35:00,31.05,31.21,30.89,31.09,508600.0,23.8566,23.9795,23.7336,23.8873,508600.0
2011-05-12 09:40:00,31.08,31.08,30.69,30.78,180200.0,23.8796,23.8796,23.58,23.6491,180200.0
2011-05-12 09:45:00,30.78,30.91,30.68,30.7,98800.0,23.6491,23.749,23.5723,23.5877,98800.0
2011-05-12 09:50:00,30.7,30.7,30.51,30.57,157800.0,23.5877,23.5877,23.4417,23.4878,157800.0
2011-05-12 09:55:00,30.57,30.63,30.37,30.45,177200.0,23.4878,23.5339,23.3341,23.3956,177200.0
2011-05-12 10:00:00,30.45,30.49,30.37,30.38,61500.0,23.3956,23.4263,23.3341,23.3418,61500.0
2011-05-12 10:05:00,30.4,30.68,30.4,30.6,78500.0,23.3572,23.5723,23.3572,23.5108,78500.0
2011-05-12 10:10:00,30.6,30.62,30.52,30.55,60900.0,23.5108,23.5262,23.4494,23.4724,60900.0
2011-05-12 10:15:00,30.55,30.59,30.43,30.5,58100.0,23.4724,23.5031,23.3802,23.434,58100.0
2011-05-12 10:20:00,30.49,30.55,30.46,30.54,56600.0,23.4263,23.4724,23.4033,23.4647,56600.0
2011-05-12 10:25:00,30.54,30.64,30.5,30.59,39200.0,23.4647,23.5416,23.434,23.5031,39200.0
2011-05-12 10:30:00,30.6,30.7,30.52,30.68,125200.0,23.5108,23.5877,23.4494,23.5723,125200.0
2011-05-12 10:35:00,30.67,30.85,30.65,30.78,82600.0,23.5646,23.7029,23.5492,23.6491,82600.0
2011-05-12 10:40:00,30.78,30.81,30.66,30.68,41600.0,23.6491,23.6722,23.5569,23.5723,41600.0
2011-05-12 10:45:00,30.68,30.8,30.68,30.79,40100.0,23.5723,23.6645,23.5723,23.6568,40100.0
2011-05-12 10:50:00,30.79,30.79,30.63,30.7,40500.0,23.6568,23.6568,23.5339,23.5877,40500.0
2011-05-12 10:55:00,30.7,30.87,30.5,30.55,87700.0,23.5877,23.7183,23.434,23.4724,87700.0
2011-05-12 11:00:00,30.56,30.71,30.51,30.71,34400.0,23.4801,23.5953,23.4417,23.5953,34400.0
2011-05-12 11:05:00,30.7,30.7,30.58,30.61,26100.0,23.5877,23.5877,23.4955,23.5185,26100.0
2011-05-12 11:10:00,30.61,30.75,30.54,30.71,74900.0,23.5185,23.6261,23.4647,23.5953,74900.0
2011-05-12 11:15:00,30.71,30.74,30.67,30.71,45400.0,23.5953,23.6184,23.5646,23.5953,45400.0
2011-05-12 11:20:00,30.71,30.82,30.7,30.8,38800.0,23.5953,23.6799,23.5877,23.6645,38800.0
2011-05-12 11:25:00,30.8,30.87,30.8,30.8,42300.0,23.6645,23.7183,23.6645,23.6645,42300.0
2011-05-12 11:30:00,30.8,30.87,30.71,30.71,32800.0,23.6645,23.7183,23.5953,23.5953,32800.0
2011-05-12 11:35:00,30.71,30.86,30.71,30.81,46100.0,23.5953,23.7106,23.5953,23.6722,46100.0
2011-05-12 11:40:00,30.81,30.81,30.75,30.8,255800.0,23.6722,23.6722,23.6261,23.6645,255800.0
2011-05-12 11:45:00,30.8,31.11,30.8,31.1,252000.0,23.6645,23.9027,23.6645,23.895,252000.0
2011-05-12 11:50:00,31.1,31.12,30.88,30.92,84800.0,23.895,23.9104,23.726,23.7567,84800.0
2011-05-12 11:55:00,30.92,30.96,30.81,30.96,66600.0,23.7567,23.7874,23.6722,23.7874,66600.0
2011-05-12 12:00:00,30.96,31.02,30.89,30.98,354100.0,23.7874,23.8335,23.7336,23.8028,354100.0
2011-05-12 12:05:00,30.97,31.03,30.97,31.02,56300.0,23.7951,23.8412,23.7951,23.8335,56300.0
2011-05-12 12:10:00,31.03,31.03,30.98,31.0,76700.0,23.8412,23.8412,23.8028,23.8182,76700.0
2011-05-12 12:15:00,30.99,31.01,30.89,31.01,46700.0,23.8105,23.8258,23.7336,23.8258,46700.0
2011-05-12 12:20:00,31.0,31.02,30.95,31.01,41900.0,23.8182,23.8335,23.7797,23.8258,41900.0
2011-05-12 12:25:00,31.03,31.03,31.0,31.01,31100.0,23.8412,23.8412,23.8182,23.8258,31100.0
2011-05-12 12:30:00,31.02,31.18,31.0,31.12,111100.0,23.8335,23.9565,23.8182,23.9104,111100.0
2011-05-12 12:35:00,31.12,31.12,30.98,30.99,49200.0,23.9104,23.9104,23.8028,23.8105,49200.0
2011-05-12 12:40:00,30.98,31.0,30.89,30.89,48400.0,23.8028,23.8182,23.7336,23.7336,48400.0
2011-05-12 12:45:00,30.89,30.98,30.87,30.98,40800.0,23.7336,23.8028,23.7183,23.8028,40800.0
2011-05-12 12:50:00,30.98,30.98,30.92,30.95,25300.0,23.8028,23.8028,23.7567,23.7797,25300.0
2011-05-12 12:55:00,30.96,31.02,30.93,31.01,33300.0,23.7874,23.8335,23.7644,23.8258,33300.0
2011-05-12 13:00:00,31.02,31.06,31.01,31.04,40800.0,23.8335,23.8643,23.8258,23.8489,40800.0
2011-05-12 13:05:00,31.05,31.06,30.95,30.98,27300.0,23.8566,23.8643,23.7797,23.8028,27300.0
2011-05-12 13:10:00,30.98,31.12,30.97,31.11,29300.0,23.8028,23.9104,23.7951,23.9027,29300.0
2011-05-12 13:15:00,31.11,31.13,31.1,31.11,47700.0,23.9027,23.918,23.895,23.9027,47700.0
2011-05-12 13:20:00,31.11,31.12,31.1,31.1,36500.0,23.9027,23.9104,23.895,23.895,36500.0
2011-05-12 13:25:00,31.1,31.11,31.1,31.1,42600.0,23.895,23.9027,23.895,23.895,42600.0
2011-05-12 13:30:00,31.1,31.14,31.1,31.14,32700.0,23.895,23.9257,23.895,23.9257,32700.0
2011-05-12 13:35:00,31.14,31.15,31.1,31.12,41200.0,23.9257,23.9334,23.895,23.9104,41200.0
2011-05-12 13:40:00,31.12,31.13,31.1,31.11,36200.0,23.9104,23.918,23.895,23.9027,36200.0
2011-05-12 13:45:00,31.1,31.14,31.1,31.12,32000.0,23.895,23.9257,23.895,23.9104,32000.0
2011-05-12 13:50:00,31.12,31.14,31.11,31.13,89600.0,23.9104,23.9257,23.9027,23.918,89600.0
2011-05-12 13:55:00,31.13,31.13,31.1,31.1,31900.0,23.918,23.918,23.895,23.895,31900.0
2011-05-12 14:00:00,31.1,31.12,31.08,31.1,47100.0,23.895,23.9104,23.8796,23.895,47100.0
2011-05-12 14:05:00,31.1,31.14,31.1,31.11,35300.0,23.895,23.9257,23.895,23.9027,35300.0
2011-05-12 14:10:00,31.11,31.14,31.09,31.11,47700.0,23.9027,23.9257,23.8873,23.9027,47700.0
2011-05-12 14:15:00,31.11,31.12,31.04,31.05,29600.0,23.9027,23.9104,23.8489,23.8566,29600.0
2011-05-12 14:20:00,31.05,31.05,30.95,30.99,46900.0,23.8566,23.8566,23.7797,23.8105,46900.0
2011-05-12 14:25:00,30.99,31.03,30.96,31.02,18700.0,23.8105,23.8412,23.7874,23.8335,18700.0
2011-05-12 14:30:00,31.02,31.05,31.0,31.04,19700.0,23.8335,23.8566,23.8182,23.8489,19700.0
2011-05-12 14:35:00,31.04,31.07,31.04,31.05,25300.0,23.8489,23.8719,23.8489,23.8566,25300.0
2011-05-12 14:40:00,31.07,31.08,31.04,31.05,29500.0,23.8719,23.8796,23.8489,23.8566,29500.0
2011-05-12 14:45:00,31.07,31.1,31.05,31.08,41500.0,23.8719,23.895,23.8566,23.8796,41500.0
2011-05-12 14:50:00,31.08,31.09,31.07,31.08,26600.0,23.8796,23.8873,23.8719,23.8796,26600.0
2011-05-12 14:55:00,31.08,31.1,31.04,31.06,27500.0,23.8796,23.895,23.8489,23.8643,27500.0
2011-05-12 15:00:00,31.08,31.08,31.02,31.06,42300.0,23.8796,23.8796,23.8335,23.8643,42300.0
2011-05-12 15:05:00,31.06,31.09,31.01,31.04,36700.0,23.8643,23.8873,23.8258,23.8489,36700.0
2011-05-12 15:10:00,31.04,31.08,31.03,31.08,20300.0,23.8489,23.8796,23.8412,23.8796,20300.0
2011-05-12 15:15:00,31.07,31.08,31.03,31.07,50000.0,23.8719,23.8796,23.8412,23.8719,50000.0
2011-05-12 15:20:00,31.07,31.08,31.03,31.07,99600.0,23.8719,23.8796,23.8412,23.8719,99600.0
2011-05-12 15:25:00,31.07,31.07,31.04,31.05,56700.0,23.8719,23.8719,23.8489,23.8566,56700.0
2011-05-12 15:30:00,31.05,31.07,31.04,31.06,70300.0,23.8566,23.8719,23.8489,23.8643,70300.0
2011-05-12 15:35:00,31.06,31.08,31.05,31.07,43900.0,23.8643,23.8796,23.8566,23.8719,43900.0
2011-05-12 15:40:00,31.07,31.1,31.05,31.09,58300.0,23.8719,23.895,23.8566,23.8873,58300.0
2011-05-12 15:45:00,31.1,31.15,31.1,31.14,83500.0,23.895,23.9334,23.895,23.9257,83500.0
2011-05-12 15:50:00,31.15,31.19,31.13,31.19,121300.0,23.9334,23.9641,23.918,23.9641,121300.0
2011-05-12 15:55:00,31.19,31.19,31.12,31.16,174600.0,23.9641,23.9641,23.9104,23.9411,174600.0
2011-05-13 09:30:00,31.4,31.43,31.1,31.13,226700.0,24.1255,24.1485,23.895,23.918,226700.0
2011-05-13 09:35:00,31.13,31.35,31.08,31.14,99100.0,23.918,24.0871,23.8796,23.9257,99100.0
2011-05-13 09:40:00,31.14,31.28,31.1,31.26,48700.0,23.9257,24.0333,23.895,24.0179,48700.0
2011-05-13 09:45:00,31.26,31.32,31.22,31.3,56700.0,24.0179,24.064,23.9872,24.0487,56700.0
2011-05-13 09:50:00,31.3,31.35,31.24,31.35,58200.0,24.0487,24.0871,24.0026,24.0871,58200.0
2011-05-13 09:55:00,31.34,31.36,31.27,31.28,75600.0,24.0794,24.0948,24.0256,24.0333,75600.0
2011-05-13 10:00:00,31.28,31.4,31.27,31.33,79300.0,24.0333,24.1255,24.0256,24.0717,79300.0
2011-05-13 10:05:00,31.32,31.34,31.27,31.29,47000.0,24.064,24.0794,24.0256,24.041,47000.0
2011-05-13 10:10:00,31.29,31.3,31.2,31.24,63100.0,24.041,24.0487,23.9718,24.0026,63100.0
2011-05-13 10:15:00,31.24,31.37,31.24,31.27,51400.0,24.0026,24.1024,24.0026,24.0256,51400.0
2011-05-13 10:20:00,31.28,31.34,31.27,31.29,156300.0,24.0333,24.0794,24.0256,24.041,156300.0
2011-05-13 10:25:00,31.3,31.35,31.26,31.3,76500.0,24.0487,24.0871,24.0179,24.0487,76500.0
2011-05-13 10:30:00,31.3,31.33,31.28,31.32,59600.0,24.0487,24.0717,24.0333,24.064,59600.0
2011-05-13 10:35:00,31.32,31.4,31.25,31.3,151700.0,24.064,24.1255,24.0102,24.0487,151700.0
2011-05-13 10:40:00,31.31,31.32,31.25,31.27,49300.0,24.0563,24.064,24.0102,24.0256,49300.0
2011-05-13 10:45:00,31.27,31.3,31.25,31.25,29700.0,24.0256,24.0487,24.0102,24.0102,29700.0
2011-05-13 10:50:00,31.25,31.27,31.23,31.24,33300.0,24.0102,24.0256,23.9949,24.0026,33300.0
2011-05-13 10:55:00,31.24,31.26,31.21,31.25,42500.0,24.0026,24.0179,23.9795,24.0102,42500.0
2011-05-13 11:00:00,31.25,31.25,31.19,31.19,70800.0,24.0102,24.0102,23.9641,23.9641,70800.0
2011-05-13 11:05:00,31.19,31.22,31.15,31.16,68600.0,23.9641,23.9872,23.9334,23.9411,68600.0
2011-05-13 11:10:00,31.16,31.24,31.14,31.24,30800.0,23.9411,24.0026,23.9257,24.0026,30800.0
2011-05-13 11:15:00,31.24,31.27,31.18,31.2,52700.0,24.0026,24.0256,23.9565,23.9718,52700.0
2011-05-13 11:20:00,31.21,31.24,31.16,31.23,50400.0,23.9795,24.0026,23.9411,23.9949,50400.0
2011-05-13 11:25:00,31.23,31.25,31.18,31.23,32200.0,23.9949,24.0102,23.9565,23.9949,32200.0
2011-05-13 11:30:00,31.23,31.36,31.2,31.3,73900.0,23.9949,24.0948,23.9718,24.0487,73900.0
2011-05-13 11:35:00,31.3,31.5,31.3,31.45,177700.0,24.0487,24.2023,24.0487,24.1639,177700.0
2011-05-13 11:40:00,31.45,31.48,31.34,31.43,82600.0,24.1639,24.187,24.0794,24.1485,82600.0
2011-05-13 11:45:00,31.42,31.44,31.36,31.42,54700.0,24.1409,24.1562,24.0948,24.1409,54700.0
2011-05-13 11:50:00,31.42,31.45,31.37,31.38,27400.0,24.1409,24.1639,24.1024,24.1101,27400.0
2011-05-13 11:55:00,31.37,31.43,31.34,31.38,60400.0,24.1024,24.1485,24.0794,24.1101,60400.0
2011-05-13 12:00:00,31.38,31.41,31.22,31.28,61700.0,24.1101,24.1332,23.9872,24.0333,61700.0
2011-05-13 12:05:00,31.26,31.33,31.21,31.21,30500.0,24.0179,24.0717,23.9795,23.9795,30500.0
2011-05-13 12:10:00,31.21,31.26,31.16,31.18,43200.0,23.9795,24.0179,23.9411,23.9565,43200.0
2011-05-13 12:15:00,31.17,31.25,31.15,31.16,56300.0,23.9488,24.0102,23.9334,23.9411,56300.0
2011-05-13 12:20:00,31.16,31.27,31.08,31.23,95100.0,23.9411,24.0256,23.8796,23.9949,95100.0
2011-05-13 12:25:00,31.23,31.25,31.18,31.22,26500.0,23.9949,24.0102,23.9565,23.9872,26500.0
2011-05-13 12:30:00,31.23,31.32,31.2,31.23,40500.0,23.9949,24.064,23.9718,23.9949,40500.0
2011-05-13 12:35:00,31.23,31.26,31.21,31.21,16100.0,23.9949,24.0179,23.9795,23.9795,16100.0
2011-05-13 12:40:00,31.22,31.23,31.17,31.18,22000.0,23.9872,23.9949,23.9488,23.9565,22000.0
2011-05-13 12:45:00,31.19,31.25,31.14,31.21,33100.0,23.9641,24.0102,23.9257,23.9795,33100.0
2011-05-13 12:50:00,31.21,31.22,31.14,31.18,22800.0,23.9795,23.9872,23.9257,23.9565,22800.0
2011-05-13 12:55:00,31.18,31.2,31.1,31.15,43500.0,23.9565,23.9718,23.895,23.9334,43500.0
2011-05-13 13:00:00,31.16,31.18,31.08,31.17,30400.0,23.9411,23.9565,23.8796,23.9488,30400.0
2011-05-13 13:05:00,31.18,31.18,31.1,31.12,21600.0,23.9565,23.9565,23.895,23.9104,21600.0
2011-05-13 13:10:00,31.11,31.15,31.11,31.14,19700.0,23.9027,23.9334,23.9027,23.9257,19700.0
2011-05-13 13:15:00,31.14,31.15,31.1,31.12,13400.0,23.9257,23.9334,23.895,23.9104,13400.0
2011-05-13 13:20:00,31.12,31.15,30.9,31.03,149600.0,23.9104,23.9334,23.7413,23.8412,149600.0
2011-05-13 13:25:00,31.04,31.04,30.92,30.96,39800.0,23.8489,23.8489,23.7567,23.7874,39800.0
2011-05-13 13:30:00,30.96,30.97,30.91,30.93,18700.0,23.7874,23.7951,23.749,23.7644,18700.0
2011-05-13 13:35:00,30.92,30.93,30.85,30.86,42000.0,23.7567,23.7644,23.7029,23.7106,42000.0
2011-05-13 13:40:00,30.87,30.89,30.78,30.79,55900.0,23.7183,23.7336,23.6491,23.6568,55900.0
2011-05-13 13:45:00,30.78,30.85,30.77,30.79,32200.0,23.6491,23.7029,23.6414,23.6568,32200.0
2011-05-13 13:50:00,30.79,30.86,30.79,30.83,22800.0,23.6568,23.7106,23.6568,23.6875,22800.0
2011-05-13 13:55:00,30.83,30.91,30.83,30.85,21100.0,23.6875,23.749,23.6875,23.7029,21100.0
2011-05-13 14:00:00,30.86,30.87,30.79,30.84,25100.0,23.7106,23.7183,23.6568,23.6952,25100.0
2011-05-13 14:05:00,30.84,30.84,30.78,30.78,15900.0,23.6952,23.6952,23.6491,23.6491,15900.0
2011-05-13 14:10:00,30.78,30.8,30.7,30.79,75600.0,23.6491,23.6645,23.5877,23.6568,75600.0
2011-05-13 14:15:00,30.78,30.83,30.74,30.78,25100.0,23.6491,23.6875,23.6184,23.6491,25100.0
2011-05-13 14:20:00,30.79,30.88,30.79,30.79,41000.0,23.6568,23.726,23.6568,23.6568,41000.0
2011-05-13 14:25:00,30.79,30.87,30.77,30.83,52200.0,23.6568,23.7183,23.6414,23.6875,52200.0
2011-05-13 14:30:00,30.82,30.83,30.71,30.71,47900.0,23.6799,23.6875,23.5953,23.5953,47900.0
2011-05-13 14:35:00,30.71,30.73,30.6,30.65,147700.0,23.5953,23.6107,23.5108,23.5492,147700.0
2011-05-13 14:40:00,30.64,30.66,30.6,30.6,65400.0,23.5416,23.5569,23.5108,23.5108,65400.0
2011-05-13 14:45:00,30.6,30.63,30.51,30.53,82900.0,23.5108,23.5339,23.4417,23.457,82900.0
2011-05-13 14:50:00,30.52,30.61,30.5,30.53,107000.0,23.4494,23.5185,23.434,23.457,107000.0
2011-05-13 14:55:00,30.52,30.53,30.4,30.41,77300.0,23.4494,23.457,23.3572,23.3648,77300.0
2011-05-13 15:00:00,30.41,30.53,30.4,30.51,107400.0,23.3648,23.457,23.3572,23.4417,107400.0
2011-05-13 15:05:00,30.51,30.63,30.41,30.49,70000.0,23.4417,23.5339,23.3648,23.4263,70000.0
2011-05-13 15:10:00,30.49,30.62,30.45,30.62,40300.0,23.4263,23.5262,23.3956,23.5262,40300.0
2011-05-13 15:15:00,30.61,30.63,30.48,30.6,69200.0,23.5185,23.5339,23.4186,23.5108,69200.0
2011-05-13 15:20:00,30.59,30.61,30.54,30.6,39800.0,23.5031,23.5185,23.4647,23.5108,39800.0
2011-05-13 15:25:00,30.6,30.6,30.47,30.5,81100.0,23.5108,23.5108,23.4109,23.434,81100.0
2011-05-13 15:30:00,30.51,30.54,30.4,30.42,101100.0,23.4417,23.4647,23.3572,23.3725,101100.0
2011-05-13 15:35:00,30.42,30.49,30.4,30.45,73000.0,23.3725,23.4263,23.3572,23.3956,73000.0
2011-05-13 15:40:00,30.45,30.52,30.44,30.49,56200.0,23.3956,23.4494,23.3879,23.4263,56200.0
2011-05-13 15:45:00,30.48,30.55,30.43,30.52,116000.0,23.4186,23.4724,23.3802,23.4494,116000.0
2011-05-13 15:50:00,30.52,30.52,30.45,30.46,122300.0,23.4494,23.4494,23.3956,23.4033,122300.0
2011-05-13 15:55:00,30.47,30.48,30.42,30.43,242900.0,23.4109,23.4186,23.3725,23.3802,242900.0
2011-05-16 09:30:00,30.56,30.68,30.42,30.53,214200.0,23.4801,23.5723,23.3725,23.457,214200.0
2011-05-16 09:35:00,30.52,30.75,30.51,30.73,88200.0,23.4494,23.6261,23.4417,23.6107,88200.0
2011-05-16 09:40:00,30.73,30.73,30.44,30.54,27200.0,23.6107,23.6107,23.3879,23.4647,27200.0
2011-05-16 09:45:00,30.53,30.7,30.48,30.67,51300.0,23.457,23.5877,23.4186,23.5646,51300.0
2011-05-16 09:50:00,30.67,30.81,30.59,30.68,83700.0,23.5646,23.6722,23.5031,23.5723,83700.0
2011-05-16 09:55:00,30.68,30.75,30.67,30.74,83200.0,23.5723,23.6261,23.5646,23.6184,83200.0
2011-05-16 10:00:00,30.74,30.95,30.74,30.9,105400.0,23.6184,23.7797,23.6184,23.7413,105400.0
2011-05-16 10:05:00,30.9,31.06,30.86,30.99,72300.0,23.7413,23.8643,23.7106,23.8105,72300.0
2011-05-16 10:10:00,30.99,31.0,30.93,30.96,58200.0,23.8105,23.8182,23.7644,23.7874,58200.0
2011-05-16 10:15:00,30.96,31.01,30.93,31.0,55800.0,23.7874,23.8258,23.7644,23.8182,55800.0
2011-05-16 10:20:00,30.99,31.01,30.8,30.83,79700.0,23.8105,23.8258,23.6645,23.6875,79700.0
2011-05-16 10:25:00,30.83,30.93,30.83,30.92,37600.0,23.6875,23.7644,23.6875,23.7567,37600.0
2011-05-16 10:30:00,30.92,31.0,30.89,30.95,43400.0,23.7567,23.8182,23.7336,23.7797,43400.0
2011-05-16 10:35:00,30.96,31.01,30.91,31.0,72000.0,23.7874,23.8258,23.749,23.8182,72000.0
2011-05-16 10:40:00,31.0,31.04,30.96,31.02,71400.0,23.8182,23.8489,23.7874,23.8335,71400.0
2011-05-16 10:45:00,31.04,31.04,30.97,30.99,54500.0,23.8489,23.8489,23.7951,23.8105,54500.0
2011-05-16 10:50:00,31.0,31.0,30.95,30.96,31100.0,23.8182,23.8182,23.7797,23.7874,31100.0
2011-05-16 10:55:00,30.95,31.0,30.95,31.0,23100.0,23.7797,23.8182,23.7797,23.8182,23100.0
2011-05-16 11:00:00,31.0,31.15,30.97,31.14,179600.0,23.8182,23.9334,23.7951,23.9257,179600.0
2011-05-16 11:05:00,31.11,31.2,31.11,31.17,67100.0,23.9027,23.9718,23.9027,23.9488,67100.0
2011-05-16 11:10:00,31.17,31.21,31.09,31.15,71800.0,23.9488,23.9795,23.8873,23.9334,71800.0
2011-05-16 11:15:00,31.15,31.24,31.1,31.21,68100.0,23.9334,24.0026,23.895,23.9795,68100.0
2011-05-16 11:20:00,31.21,31.26,31.15,31.18,66400.0,23.9795,24.0179,23.9334,23.9565,66400.0
2011-05-16 11:25:00,31.16,31.25,31.16,31.22,107000.0,23.9411,24.0102,23.9411,23.9872,107000.0
2011-05-16 11:30:00,31.23,31.23,30.95,30.98,97700.0,23.9949,23.9949,23.7797,23.8028,97700.0
2011-05-16 11:35:00,30.98,31.09,30.96,31.02,82400.0,23.8028,23.8873,23.7874,23.8335,82400.0
2011-05-16 11:40:00,31.03,31.08,31.01,31.02,64500.0,23.8412,23.8796,23.8258,23.8335,64500.0
2011-05-16 11:45:00,31.02,31.1,31.01,31.07,31000.0,23.8335,23.895,23.8258,23.8719,31000.0
2011-05-16 11:50:00,31.05,31.1,31.05,31.08,29500.0,23.8566,23.895,23.8566,23.8796,29500.0
2011-05-16 11:55:00,31.08,31.18,31.08,31.12,33300.0,23.8796,23.9565,23.8796,23.9104,33300.0
2011-05-16 12:00:00,31.12,31.12,31.01,31.04,26100.0,23.9104,23.9104,23.8258,23.8489,26100.0
2011-05-16 12:05:00,31.06,31.07,31.0,31.01,24900.0,23.8643,23.8719,23.8182,23.8258,24900.0
2011-05-16 12:10:00,31.01,31.05,31.0,31.02,21000.0,23.8258,23.8566,23.8182,23.8335,21000.0
2011-05-16 12:15:00,31.04,31.09,31.02,31.08,21100.0,23.8489,23.8873,23.8335,23.8796,21100.0
2011-05-16 12:20:00,31.07,31.08,31.03,31.06,17900.0,23.8719,23.8796,23.8412,23.8643,17900.0
2011-05-16 12:25:00,31.07,31.1,31.04,31.1,15800.0,23.8719,23.895,23.8489,23.895,15800.0
2011-05-16 12:30:00,31.1,31.16,31.1,31.14,14100.0,23.895,23.9411,23.895,23.9257,14100.0
2011-05-16 12:35:00,31.13,31.17,31.11,31.17,16600.0,23.918,23.9488,23.9027,23.9488,16600.0
2011-05-16 12:40:00,31.16,31.19,31.13,31.14,13700.0,23.9411,23.9641,23.918,23.9257,13700.0
2011-05-16 12:45:00,31.11,31.12,31.06,31.12,21900.0,23.9027,23.9104,23.8643,23.9104,21900.0
2011-05-16 12:50:00,31.13,31.16,31.04,31.12,24900.0,23.918,23.9411,23.8489,23.9104,24900.0
2011-05-16 12:55:00,31.12,31.14,31.07,31.1,18400.0,23.9104,23.9257,23.8719,23.895,18400.0
2011-05-16 13:00:00,31.11,31.12,31.04,31.06,33200.0,23.9027,23.9104,23.8489,23.8643,33200.0
2011-05-16 13:05:00,31.06,31.14,31.06,31.12,23300.0,23.8643,23.9257,23.8643,23.9104,23300.0
2011-05-16 13:10:00,31.12,31.16,31.1,31.15,19800.0,23.9104,23.9411,23.895,23.9334,19800.0
2011-05-16 13:15:00,31.13,31.18,31.12,31.13,34200.0,23.918,23.9565,23.9104,23.918,34200.0
2011-05-16 13:20:00,31.13,31.13,31.03,31.08,26600.0,23.918,23.918,23.8412,23.8796,26600.0
2011-05-16 13:25:00,31.09,31.11,31.06,31.07,11400.0,23.8873,23.9027,23.8643,23.8719,11400.0
2011-05-16 13:30:00,31.07,31.11,31.06,31.07,21300.0,23.8719,23.9027,23.8643,23.8719,21300.0
2011-05-16 13:35:00,31.07,31.1,31.05,31.05,15000.0,23.8719,23.895,23.8566,23.8566,15000.0
2011-05-16 13:40:00,31.05,31.06,30.88,30.97,83900.0,23.8566,23.8643,23.726,23.7951,83900.0
2011-05-16 13:45:00,30.97,31.0,30.95,30.99,17500.0,23.7951,23.8182,23.7797,23.8105,17500.0
2011-05-16 13:50:00,30.98,31.06,30.98,31.02,20400.0,23.8028,23.8643,23.8028,23.8335,20400.0
2011-05-16 13:55:00,31.02,31.05,31.02,31.04,86700.0,23.8335,23.8566,23.8335,23.8489,86700.0
2011-05-16 14:00:00,31.03,31.11,31.03,31.09,26600.0,23.8412,23.9027,23.8412,23.8873,26600.0
2011-05-16 14:05:00,31.08,31.15,31.08,31.12,20400.0,23.8796,23.9334,23.8796,23.9104,20400.0
2011-05-16 14:10:00,31.11,31.15,31.11,31.12,14100.0,23.9027,23.9334,23.9027,23.9104,14100.0
2011-05-16 14:15:00,31.12,31.12,31.05,31.05,20200.0,23.9104,23.9104,23.8566,23.8566,20200.0
2011-05-16 14:20:00,31.06,31.09,31.02,31.04,18600.0,23.8643,23.8873,23.8335,23.8489,18600.0
2011-05-16 14:25:00,31.04,31.05,31.02,31.03,38800.0,23.8489,23.8566,23.8335,23.8412,38800.0
2011-05-16 14:30:00,31.03,31.05,31.02,31.03,17800.0,23.8412,23.8566,23.8335,23.8412,17800.0
2011-05-16 14:35:00,31.03,31.08,31.03,31.06,20700.0,23.8412,23.8796,23.8412,23.8643,20700.0
2011-05-16 14:40:00,31.05,31.09,31.01,31.07,32400.0,23.8566,23.8873,23.8258,23.8719,32400.0
2011-05-16 14:45:00,31.07,31.08,31.04,31.06,21300.0,23.8719,23.8796,23.8489,23.8643,21300.0
2011-05-16 14:50:00,31.07,31.09,31.04,31.04,30000.0,23.8719,23.8873,23.8489,23.8489,30000.0
2011-05-16 14:55:00,31.05,31.06,31.02,31.05,21100.0,23.8566,23.8643,23.8335,23.8566,21100.0
2011-05-16 15:00:00,31.06,31.08,31.03,31.05,20600.0,23.8643,23.8796,23.8412,23.8566,20600.0
2011-05-16 15:05:00,31.05,31.07,31.04,31.04,10800.0,23.8566,23.8719,23.8489,23.8489,10800.0
2011-05-16 15:10:00,31.05,31.06,30.94,30.94,24500.0,23.8566,23.8643,23.7721,23.7721,24500.0
2011-05-16 15:15:00,30.94,30.97,30.91,30.91,32700.0,23.7721,23.7951,23.749,23.749,32700.0
2011-05-16 15:20:00,30.92,30.97,30.86,30.86,32100.0,23.7567,23.7951,23.7106,23.7106,32100.0
2011-05-16 15:25:00,30.87,30.95,30.87,30.92,23900.0,23.7183,23.7797,23.7183,23.7567,23900.0
2011-05-16 15:30:00,30.92,30.92,30.85,30.9,37800.0,23.7567,23.7567,23.7029,23.7413,37800.0
2011-05-16 15:35:00,30.91,30.97,30.89,30.94,75300.0,23.749,23.7951,23.7336,23.7721,75300.0
2011-05-16 15:40:00,30.92,30.96,30.89,30.92,47300.0,23.7567,23.7874,23.7336,23.7567,47300.0
2011-05-16 15:45:00,30.91,30.95,30.9,30.94,42000.0,23.749,23.7797,23.7413,23.7721,42000.0
2011-05-16 15:50:00,30.94,31.03,30.91,30.99,129800.0,23.7721,23.8412,23.749,23.8105,129800.0
2011-05-16 15:55:00,30.98,31.01,30.98,31.01,197900.0,23.8028,23.8258,23.8028,23.8258,197900.0
2011-05-17 09:30:00,30.95,31.01,30.63,30.78,122600.0,23.7797,23.8258,23.5339,23.6491,122600.0
2011-05-17 09:35:00,30.74,30.97,30.74,30.88,74600.0,23.6184,23.7951,23.6184,23.726,74600.0
2011-05-17 09:40:00,30.87,31.22,30.84,31.19,91500.0,23.7183,23.9872,23.6952,23.9641,91500.0
2011-05-17 09:45:00,31.18,31.4,31.18,31.27,207200.0,23.9565,24.1255,23.9565,24.0256,207200.0
2011-05-17 09:50:00,31.26,31.26,31.05,31.09,95800.0,24.0179,24.0179,23.8566,23.8873,95800.0
2011-05-17 09:55:00,31.08,31.16,31.06,31.1,29100.0,23.8796,23.9411,23.8643,23.895,29100.0
2011-05-17 10:00:00,31.11,31.15,31.02,31.05,57900.0,23.9027,23.9334,23.8335,23.8566,57900.0
2011-05-17 10:05:00,31.05,31.06,30.87,30.92,80400.0,23.8566,23.8643,23.7183,23.7567,80400.0
2011-05-17 10:10:00,30.92,30.98,30.9,30.97,34100.0,23.7567,23.8028,23.7413,23.7951,34100.0
2011-05-17 10:15:00,30.98,30.99,30.79,30.79,261300.0,23.8028,23.8105,23.6568,23.6568,261300.0
2011-05-17 10:20:00,30.79,30.85,30.76,30.8,106600.0,23.6568,23.7029,23.6338,23.6645,106600.0
2011-05-17 10:25:00,30.8,30.81,30.77,30.77,42700.0,23.6645,23.6722,23.6414,23.6414,42700.0
2011-05-17 10:30:00,30.77,30.78,30.72,30.73,48200.0,23.6414,23.6491,23.603,23.6107,48200.0
2011-05-17 10:35:00,30.72,30.8,30.67,30.8,50600.0,23.603,23.6645,23.5646,23.6645,50600.0
2011-05-17 10:40:00,30.8,30.88,30.79,30.85,27900.0,23.6645,23.726,23.6568,23.7029,27900.0
2011-05-17 10:45:00,30.85,30.91,30.78,30.9,96800.0,23.7029,23.749,23.6491,23.7413,96800.0
2011-05-17 10:50:00,30.88,30.9,30.87,30.9,11700.0,23.726,23.7413,23.7183,23.7413,11700.0
2011-05-17 10:55:00,30.9,30.95,30.89,30.95,15200.0,23.7413,23.7797,23.7336,23.7797,15200.0
2011-05-17 11:00:00,30.94,30.95,30.86,30.86,38100.0,23.7721,23.7797,23.7106,23.7106,38100.0
2011-05-17 11:05:00,30.86,30.87,30.73,30.76,30000.0,23.7106,23.7183,23.6107,23.6338,30000.0
2011-05-17 11:10:00,30.76,30.77,30.7,30.7,33500.0,23.6338,23.6414,23.5877,23.5877,33500.0
2011-05-17 11:15:00,30.71,30.71,30.62,30.65,51200.0,23.5953,23.5953,23.5262,23.5492,51200.0
2011-05-17 11:20:00,30.64,30.7,30.63,30.7,16200.0,23.5416,23.5877,23.5339,23.5877,16200.0
2011-05-17 11:25:00,30.7,30.74,30.7,30.74,27800.0,23.5877,23.6184,23.5877,23.6184,27800.0
2011-05-17 11:30:00,30.74,30.8,30.7,30.71,30600.0,23.6184,23.6645,23.5877,23.5953,30600.0
2011-05-17 11:35:00,30.71,30.73,30.62,30.64,33400.0,23.5953,23.6107,23.5262,23.5416,33400.0
2011-05-17 11:40:00,30.63,30.68,30.63,30.68,19900.0,23.5339,23.5723,23.5339,23.5723,19900.0
2011-05-17 11:45:00,30.69,30.71,30.66,30.71,16200.0,23.58,23.5953,23.5569,23.5953,16200.0
2011-05-17 11:50:00,30.71,30.73,30.68,30.73,20100.0,23.5953,23.6107,23.5723,23.6107,20100.0
2011-05-17 11:55:00,30.7,30.7,30.65,30.65,14000.0,23.5877,23.5877,23.5492,23.5492,14000.0
2011-05-17 12:00:00,30.65,30.66,30.6,30.61,25400.0,23.5492,23.5569,23.5108,23.5185,25400.0
2011-05-17 12:05:00,30.6,30.62,30.56,30.57,33400.0,23.5108,23.5262,23.4801,23.4878,33400.0
2011-05-17 12:10:00,30.57,30.68,30.55,30.59,72600.0,23.4878,23.5723,23.4724,23.5031,72600.0
2011-05-17 12:15:00,30.59,30.7,30.57,30.63,58000.0,23.5031,23.5877,23.4878,23.5339,58000.0
2011-05-17 12:20:00,30.64,30.67,30.63,30.67,14700.0,23.5416,23.5646,23.5339,23.5646,14700.0
2011-05-17 12:25:00,30.67,30.67,30.59,30.6,19000.0,23.5646,23.5646,23.5031,23.5108,19000.0
2011-05-17 12:30:00,30.6,30.71,30.6,30.7,37000.0,23.5108,23.5953,23.5108,23.5877,37000.0
2011-05-17 12:35:00,30.71,30.72,30.7,30.72,8600.0,23.5953,23.603,23.5877,23.603,8600.0
2011-05-17 12:40:00,30.72,30.81,30.72,30.79,66700.0,23.603,23.6722,23.603,23.6568,66700.0
2011-05-17 12:45:00,30.78,30.83,30.78,30.79,43400.0,23.6491,23.6875,23.6491,23.6568,43400.0
2011-05-17 12:50:00,30.78,30.81,30.77,30.79,8100.0,23.6491,23.6722,23.6414,23.6568,8100.0
2011-05-17 12:55:00,30.8,30.82,30.75,30.76,23800.0,23.6645,23.6799,23.6261,23.6338,23800.0
2011-05-17 13:00:00,30.76,30.76,30.72,30.76,23800.0,23.6338,23.6338,23.603,23.6338,23800.0
2011-05-17 13:05:00,30.75,30.75,30.72,30.73,20800.0,23.6261,23.6261,23.603,23.6107,20800.0
2011-05-17 13:10:00,30.72,30.75,30.71,30.74,48500.0,23.603,23.6261,23.5953,23.6184,48500.0
2011-05-17 13:15:00,30.74,30.75,30.73,30.73,42100.0,23.6184,23.6261,23.6107,23.6107,42100.0
2011-05-17 13:20:00,30.74,30.74,30.69,30.71,23000.0,23.6184,23.6184,23.58,23.5953,23000.0
2011-05-17 13:25:00,30.71,30.75,30.71,30.74,39600.0,23.5953,23.6261,23.5953,23.6184,39600.0
2011-05-17 13:30:00,30.73,30.82,30.73,30.79,61000.0,23.6107,23.6799,23.6107,23.6568,61000.0
2011-05-17 13:35:00,30.8,30.82,30.78,30.8,50600.0,23.6645,23.6799,23.6491,23.6645,50600.0
2011-05-17 13:40:00,30.8,30.82,30.78,30.82,26200.0,23.6645,23.6799,23.6491,23.6799,26200.0
2011-05-17 13:45:00,30.82,30.83,30.8,30.82,17500.0,23.6799,23.6875,23.6645,23.6799,17500.0
2011-05-17 13:50:00,30.82,30.83,30.8,30.81,21300.0,23.6799,23.6875,23.6645,23.6722,21300.0
2011-05-17 13:55:00,30.8,30.82,30.8,30.82,13100.0,23.6645,23.6799,23.6645,23.6799,13100.0
2011-05-17 14:00:00,30.82,30.88,30.82,30.84,21800.0,23.6799,23.726,23.6799,23.6952,21800.0
2011-05-17 14:05:00,30.84,30.86,30.82,30.82,22100.0,23.6952,23.7106,23.6799,23.6799,22100.0
2011-05-17 14:10:00,30.81,30.82,30.79,30.8,30500.0,23.6722,23.6799,23.6568,23.6645,30500.0
2011-05-17 14:15:00,30.8,30.86,30.8,30.84,24700.0,23.6645,23.7106,23.6645,23.6952,24700.0
2011-05-17 14:20:00,30.85,30.92,30.85,30.91,69000.0,23.7029,23.7567,23.7029,23.749,69000.0
2011-05-17 14:25:00,30.91,30.92,30.9,30.91,19800.0,23.749,23.7567,23.7413,23.749,19800.0
2011-05-17 14:30:00,30.92,30.99,30.91,30.99,110600.0,23.7567,23.8105,23.749,23.8105,110600.0
2011-05-17 14:35:00,30.99,31.0,30.95,30.95,85300.0,23.8105,23.8182,23.7797,23.7797,85300.0
2011-05-17 14:40:00,30.93,30.94,30.78,30.83,207900.0,23.7644,23.7721,23.6491,23.6875,207900.0
2011-05-17 14:45:00,30.84,30.84,30.76,30.79,31700.0,23.6952,23.6952,23.6338,23.6568,31700.0
2011-05-17 14:50:00,30.8,30.83,30.8,30.8,24900.0,23.6645,23.6875,23.6645,23.6645,24900.0
2011-05-17 14:55:00,30.8,30.86,30.8,30.86,14400.0,23.6645,23.7106,23.6645,23.7106,14400.0
2011-05-17 15:00:00,30.85,30.86,30.83,30.83,20100.0,23.7029,23.7106,23.6875,23.6875,20100.0
2011-05-17 15:05:00,30.83,30.84,30.74,30.75,22500.0,23.6875,23.6952,23.6184,23.6261,22500.0
2011-05-17 15:10:00,30.76,30.84,30.76,30.83,15300.0,23.6338,23.6952,23.6338,23.6875,15300.0
2011-05-17 15:15:00,30.83,30.84,30.8,30.83,43500.0,23.6875,23.6952,23.6645,23.6875,43500.0
2011-05-17 15:20:00,30.83,30.86,30.77,30.78,26200.0,23.6875,23.7106,23.6414,23.6491,26200.0
2011-05-17 15:25:00,30.77,30.81,30.75,30.8,21300.0,23.6414,23.6722,23.6261,23.6645,21300.0
2011-05-17 15:30:00,30.81,30.82,30.8,30.8,11200.0,23.6722,23.6799,23.6645,23.6645,11200.0
2011-05-17 15:35:00,30.8,30.87,30.8,30.85,26100.0,23.6645,23.7183,23.6645,23.7029,26100.0
2011-05-17 15:40:00,30.84,30.86,30.76,30.76,30700.0,23.6952,23.7106,23.6338,23.6338,30700.0
2011-05-17 15:45:00,30.76,30.83,30.76,30.82,82400.0,23.6338,23.6875,23.6338,23.6799,82400.0
2011-05-17 15:50:00,30.82,30.83,30.73,30.75,69600.0,23.6799,23.6875,23.6107,23.6261,69600.0
2011-05-17 15:55:00,30.75,30.79,30.75,30.78,103400.0,23.6261,23.6568,23.6261,23.6491,103400.0
2011-05-18 09:30:00,30.92,31.01,30.75,30.83,75800.0,23.7567,23.8258,23.6261,23.6875,75800.0
2011-05-18 09:35:00,30.86,30.86,30.71,30.75,42700.0,23.7106,23.7106,23.5953,23.6261,42700.0
2011-05-18 09:40:00,30.75,30.85,30.74,30.84,22800.0,23.6261,23.7029,23.6184,23.6952,22800.0
2011-05-18 09:45:00,30.84,30.9,30.8,30.88,26700.0,23.6952,23.7413,23.6645,23.726,26700.0
2011-05-18 09:50:00,30.88,30.93,30.85,30.85,41900.0,23.726,23.7644,23.7029,23.7029,41900.0
2011-05-18 09:55:00,30.86,30.86,30.71,30.73,45700.0,23.7106,23.7106,23.5953,23.6107,45700.0
2011-05-18 10:00:00,30.72,30.72,30.6,30.62,38800.0,23.603,23.603,23.5108,23.5262,38800.0
2011-05-18 10:05:00,30.62,30.63,30.5,30.51,69800.0,23.5262,23.5339,23.434,23.4417,69800.0
2011-05-18 10:10:00,30.51,30.54,30.45,30.48,78400.0,23.4417,23.4647,23.3956,23.4186,78400.0
2011-05-18 10:15:00,30.49,30.55,30.49,30.54,53100.0,23.4263,23.4724,23.4263,23.4647,53100.0
2011-05-18 10:20:00,30.54,30.54,30.42,30.44,66900.0,23.4647,23.4647,23.3725,23.3879,66900.0
2011-05-18 10:25:00,30.43,30.43,30.34,30.35,114500.0,23.3802,23.3802,23.3111,23.3187,114500.0
2011-05-18 10:30:00,30.36,30.4,30.31,30.34,98300.0,23.3264,23.3572,23.288,23.3111,98300.0
2011-05-18 10:35:00,30.33,30.38,30.29,30.35,94400.0,23.3034,23.3418,23.2726,23.3187,94400.0
2011-05-18 10:40:00,30.35,30.36,30.29,30.29,59800.0,23.3187,23.3264,23.2726,23.2726,59800.0
2011-05-18 10:45:00,30.29,30.43,30.25,30.43,94100.0,23.2726,23.3802,23.2419,23.3802,94100.0
2011-05-18 10:50:00,30.43,30.47,30.37,30.37,57700.0,23.3802,23.4109,23.3341,23.3341,57700.0
2011-05-18 10:55:00,30.37,30.42,30.36,30.37,46900.0,23.3341,23.3725,23.3264,23.3341,46900.0
2011-05-18 11:00:00,30.37,30.4,30.35,30.38,43400.0,23.3341,23.3572,23.3187,23.3418,43400.0
2011-05-18 11:05:00,30.37,30.39,30.36,30.39,18400.0,23.3341,23.3495,23.3264,23.3495,18400.0
2011-05-18 11:10:00,30.38,30.42,30.36,30.4,32100.0,23.3418,23.3725,23.3264,23.3572,32100.0
2011-05-18 11:15:00,30.4,30.47,30.4,30.47,48300.0,23.3572,23.4109,23.3572,23.4109,48300.0
2011-05-18 11:20:00,30.47,30.53,30.46,30.51,48200.0,23.4109,23.457,23.4033,23.4417,48200.0
2011-05-18 11:25:00,30.51,30.61,30.5,30.51,51200.0,23.4417,23.5185,23.434,23.4417,51200.0
2011-05-18 11:30:00,30.52,30.63,30.52,30.63,54500.0,23.4494,23.5339,23.4494,23.5339,54500.0
2011-05-18 11:35:00,30.63,30.65,30.6,30.61,22700.0,23.5339,23.5492,23.5108,23.5185,22700.0
2011-05-18 11:40:00,30.6,30.66,30.59,30.59,25800.0,23.5108,23.5569,23.5031,23.5031,25800.0
2011-05-18 11:45:00,30.6,30.64,30.59,30.64,7100.0,23.5108,23.5416,23.5031,23.5416,7100.0
2011-05-18 11:50:00,30.64,30.65,30.59,30.61,15800.0,23.5416,23.5492,23.5031,23.5185,15800.0
2011-05-18 11:55:00,30.6,30.69,30.6,30.65,11700.0,23.5108,23.58,23.5108,23.5492,11700.0
2011-05-18 12:00:00,30.65,30.66,30.62,30.63,16500.0,23.5492,23.5569,23.5262,23.5339,16500.0
2011-05-18 12:05:00,30.63,30.65,30.62,30.65,15500.0,23.5339,23.5492,23.5262,23.5492,15500.0
2011-05-18 12:10:00,30.65,30.74,30.65,30.74,43700.0,23.5492,23.6184,23.5492,23.6184,43700.0
2011-05-18 12:15:00,30.75,30.75,30.73,30.75,49500.0,23.6261,23.6261,23.6107,23.6261,49500.0
2011-05-18 12:20:00,30.75,30.75,30.67,30.7,31500.0,23.6261,23.6261,23.5646,23.5877,31500.0
2011-05-18 12:25:00,30.7,30.75,30.69,30.75,18900.0,23.5877,23.6261,23.58,23.6261,18900.0
2011-05-18 12:30:00,30.74,30.75,30.73,30.73,15100.0,23.6184,23.6261,23.6107,23.6107,15100.0
2011-05-18 12:35:00,30.73,30.73,30.7,30.72,7800.0,23.6107,23.6107,23.5877,23.603,7800.0
2011-05-18 12:40:00,30.71,30.72,30.71,30.71,11700.0,23.5953,23.603,23.5953,23.5953,11700.0
2011-05-18 12:45:00,30.72,30.73,30.65,30.67,30300.0,23.603,23.6107,23.5492,23.5646,30300.0
2011-05-18 12:50:00,30.66,30.72,30.66,30.71,21400.0,23.5569,23.603,23.5569,23.5953,21400.0
2011-05-18 12:55:00,30.72,30.73,30.7,30.71,19500.0,23.603,23.6107,23.5877,23.5953,19500.0
2011-05-18 13:00:00,30.7,30.71,30.68,30.7,35500.0,23.5877,23.5953,23.5723,23.5877,35500.0
2011-05-18 13:05:00,30.7,30.7,30.68,30.7,20200.0,23.5877,23.5877,23.5723,23.5877,20200.0
2011-05-18 13:10:00,30.7,30.7,30.67,30.69,15000.0,23.5877,23.5877,23.5646,23.58,15000.0
2011-05-18 13:15:00,30.7,30.7,30.68,30.69,6200.0,23.5877,23.5877,23.5723,23.58,6200.0
2011-05-18 13:20:00,30.69,30.7,30.66,30.67,11100.0,23.58,23.5877,23.5569,23.5646,11100.0
2011-05-18 13:25:00,30.66,30.67,30.61,30.62,17800.0,23.5569,23.5646,23.5185,23.5262,17800.0
2011-05-18 13:30:00,30.62,30.68,30.61,30.65,17200.0,23.5262,23.5723,23.5185,23.5492,17200.0
2011-05-18 13:35:00,30.64,30.64,30.61,30.62,13300.0,23.5416,23.5416,23.5185,23.5262,13300.0
2011-05-18 13:40:00,30.63,30.68,30.61,30.67,12500.0,23.5339,23.5723,23.5185,23.5646,12500.0
2011-05-18 13:45:00,30.67,30.7,30.66,30.67,12800.0,23.5646,23.5877,23.5569,23.5646,12800.0
2011-05-18 13:50:00,30.66,30.74,30.65,30.73,16500.0,23.5569,23.6184,23.5492,23.6107,16500.0
2011-05-18 13:55:00,30.73,30.76,30.68,30.69,28400.0,23.6107,23.6338,23.5723,23.58,28400.0
2011-05-18 14:00:00,30.7,30.71,30.65,30.67,36100.0,23.5877,23.5953,23.5492,23.5646,36100.0
2011-05-18 14:05:00,30.68,30.71,30.67,30.67,20800.0,23.5723,23.5953,23.5646,23.5646,20800.0
2011-05-18 14:10:00,30.68,30.69,30.65,30.67,18200.0,23.5723,23.58,23.5492,23.5646,18200.0
2011-05-18 14:15:00,30.67,30.68,30.62,30.63,18000.0,23.5646,23.5723,23.5262,23.5339,18000.0
2011-05-18 14:20:00,30.65,30.69,30.64,30.68,19500.0,23.5492,23.58,23.5416,23.5723,19500.0
2011-05-18 14:25:00,30.67,30.7,30.66,30.7,28100.0,23.5646,23.5877,23.5569,23.5877,28100.0
2011-05-18 14:30:00,30.7,30.74,30.7,30.7,18400.0,23.5877,23.6184,23.5877,23.5877,18400.0
2011-05-18 14:35:00,30.7,30.73,30.65,30.7,15600.0,23.5877,23.6107,23.5492,23.5877,15600.0
2011-05-18 14:40:00,30.7,30.73,30.7,30.71,43300.0,23.5877,23.6107,23.5877,23.5953,43300.0
2011-05-18 14:45:00,30.72,30.74,30.7,30.74,60000.0,23.603,23.6184,23.5877,23.6184,60000.0
2011-05-18 14:50:00,30.74,30.8,30.73,30.8,23900.0,23.6184,23.6645,23.6107,23.6645,23900.0
2011-05-18 14:55:00,30.8,30.8,30.77,30.78,23800.0,23.6645,23.6645,23.6414,23.6491,23800.0
2011-05-18 15:00:00,30.78,30.84,30.78,30.84,57100.0,23.6491,23.6952,23.6491,23.6952,57100.0
2011-05-18 15:05:00,30.84,30.87,30.81,30.83,33300.0,23.6952,23.7183,23.6722,23.6875,33300.0
2011-05-18 15:10:00,30.84,30.89,30.84,30.89,12700.0,23.6952,23.7336,23.6952,23.7336,12700.0
2011-05-18 15:15:00,30.89,30.9,30.86,30.89,27600.0,23.7336,23.7413,23.7106,23.7336,27600.0
2011-05-18 15:20:00,30.89,30.9,30.82,30.87,40000.0,23.7336,23.7413,23.6799,23.7183,40000.0
2011-05-18 15:25:00,30.87,31.01,30.79,30.84,459400.0,23.7183,23.8258,23.6568,23.6952,459400.0
2011-05-18 15:30:00,30.84,30.88,30.79,30.86,53600.0,23.6952,23.726,23.6568,23.7106,53600.0
2011-05-18 15:35:00,30.87,30.88,30.75,30.8,64900.0,23.7183,23.726,23.6261,23.6645,64900.0
2011-05-18 15:40:00,30.8,30.8,30.74,30.76,68200.0,23.6645,23.6645,23.6184,23.6338,68200.0
2011-05-18 15:45:00,30.77,30.8,30.77,30.8,63300.0,23.6414,23.6645,23.6414,23.6645,63300.0
2011-05-18 15:50:00,30.8,30.8,30.74,30.77,115800.0,23.6645,23.6645,23.6184,23.6414,115800.0
2011-05-18 15:55:00,30.78,30.82,30.78,30.82,239600.0,23.6491,23.6799,23.6491,23.6799,239600.0
2011-05-19 09:30:00,31.0,31.01,30.8,30.8,65600.0,23.8182,23.8258,23.6645,23.6645,65600.0
2011-05-19 09:35:00,30.8,30.88,30.6,30.68,67800.0,23.6645,23.726,23.5108,23.5723,67800.0
2011-05-19 09:40:00,30.68,30.79,30.5,30.74,39200.0,23.5723,23.6568,23.434,23.6184,39200.0
2011-05-19 09:45:00,30.74,30.78,30.69,30.72,23300.0,23.6184,23.6491,23.58,23.603,23300.0
2011-05-19 09:50:00,30.74,30.79,30.7,30.75,25600.0,23.6184,23.6568,23.5877,23.6261,25600.0
2011-05-19 09:55:00,30.76,30.83,30.74,30.8,22700.0,23.6338,23.6875,23.6184,23.6645,22700.0
2011-05-19 10:00:00,30.78,30.79,30.66,30.78,29300.0,23.6491,23.6568,23.5569,23.6491,29300.0
2011-05-19 10:05:00,30.75,30.8,30.69,30.71,29500.0,23.6261,23.6645,23.58,23.5953,29500.0
2011-05-19 10:10:00,30.71,30.71,30.6,30.64,38500.0,23.5953,23.5953,23.5108,23.5416,38500.0
2011-05-19 10:15:00,30.65,30.7,30.6,30.63,21100.0,23.5492,23.5877,23.5108,23.5339,21100.0
2011-05-19 10:20:00,30.62,30.7,30.61,30.61,40000.0,23.5262,23.5877,23.5185,23.5185,40000.0
2011-05-19 10:25:00,30.62,30.68,30.62,30.64,12300.0,23.5262,23.5723,23.5262,23.5416,12300.0
2011-05-19 10:30:00,30.63,30.74,30.63,30.71,156200.0,23.5339,23.6184,23.5339,23.5953,156200.0
2011-05-19 10:35:00,30.71,30.78,30.66,30.77,59900.0,23.5953,23.6491,23.5569,23.6414,59900.0
2011-05-19 10:40:00,30.76,30.83,30.73,30.74,52400.0,23.6338,23.6875,23.6107,23.6184,52400.0
2011-05-19 10:45:00,30.76,30.84,30.74,30.81,47600.0,23.6338,23.6952,23.6184,23.6722,47600.0
2011-05-19 10:50:00,30.81,30.81,30.75,30.78,33500.0,23.6722,23.6722,23.6261,23.6491,33500.0
2011-05-19 10:55:00,30.77,30.85,30.76,30.81,46700.0,23.6414,23.7029,23.6338,23.6722,46700.0
2011-05-19 11:00:00,30.81,30.81,30.68,30.7,35500.0,23.6722,23.6722,23.5723,23.5877,35500.0
2011-05-19 11:05:00,30.7,30.72,30.66,30.68,29900.0,23.5877,23.603,23.5569,23.5723,29900.0
2011-05-19 11:10:00,30.66,30.72,30.65,30.69,20100.0,23.5569,23.603,23.5492,23.58,20100.0
2011-05-19 11:15:00,30.68,30.68,30.63,30.64,30400.0,23.5723,23.5723,23.5339,23.5416,30400.0
2011-05-19 11:20:00,30.65,30.7,30.64,30.69,44300.0,23.5492,23.5877,23.5416,23.58,44300.0
2011-05-19 11:25:00,30.7,30.71,30.67,30.7,37400.0,23.5877,23.5953,23.5646,23.5877,37400.0
2011-05-19 11:30:00,30.7,30.7,30.64,30.64,21000.0,23.5877,23.5877,23.5416,23.5416,21000.0
2011-05-19 11:35:00,30.64,30.71,30.64,30.69,18900.0,23.5416,23.5953,23.5416,23.58,18900.0
2011-05-19 11:40:00,30.69,30.7,30.63,30.65,15900.0,23.58,23.5877,23.5339,23.5492,15900.0
2011-05-19 11:45:00,30.63,30.69,30.63,30.66,6700.0,23.5339,23.58,23.5339,23.5569,6700.0
2011-05-19 11:50:00,30.66,30.7,30.65,30.67,5600.0,23.5569,23.5877,23.5492,23.5646,5600.0
2011-05-19 11:55:00,30.66,30.69,30.62,30.69,11900.0,23.5569,23.58,23.5262,23.58,11900.0
2011-05-19 12:00:00,30.68,30.69,30.66,30.66,11400.0,23.5723,23.58,23.5569,23.5569,11400.0
2011-05-19 12:05:00,30.66,30.77,30.6,30.63,178400.0,23.5569,23.6414,23.5108,23.5339,178400.0
2011-05-19 12:10:00,30.63,30.7,30.62,30.7,20500.0,23.5339,23.5877,23.5262,23.5877,20500.0
2011-05-19 12:15:00,30.68,30.68,30.61,30.62,17500.0,23.5723,23.5723,23.5185,23.5262,17500.0
2011-05-19 12:20:00,30.62,30.67,30.6,30.63,34900.0,23.5262,23.5646,23.5108,23.5339,34900.0
2011-05-19 12:25:00,30.63,30.69,30.62,30.69,20100.0,23.5339,23.58,23.5262,23.58,20100.0
2011-05-19 12:30:00,30.7,30.7,30.64,30.65,9200.0,23.5877,23.5877,23.5416,23.5492,9200.0
2011-05-19 12:35:00,30.65,30.71,30.65,30.7,21000.0,23.5492,23.5953,23.5492,23.5877,21000.0
2011-05-19 12:40:00,30.7,30.7,30.61,30.66,18200.0,23.5877,23.5877,23.5185,23.5569,18200.0
2011-05-19 12:45:00,30.66,30.67,30.61,30.65,16300.0,23.5569,23.5646,23.5185,23.5492,16300.0
2011-05-19 12:50:00,30.64,30.65,30.61,30.63,21700.0,23.5416,23.5492,23.5185,23.5339,21700.0
2011-05-19 12:55:00,30.63,30.65,30.56,30.63,24800.0,23.5339,23.5492,23.4801,23.5339,24800.0
2011-05-19 13:00:00,30.64,30.64,30.59,30.62,13100.0,23.5416,23.5416,23.5031,23.5262,13100.0
2011-05-19 13:05:00,30.62,30.66,30.61,30.66,9000.0,23.5262,23.5569,23.5185,23.5569,9000.0
2011-05-19 13:10:00,30.68,30.68,30.63,30.66,15100.0,23.5723,23.5723,23.5339,23.5569,15100.0
2011-05-19 13:15:00,30.65,30.66,30.62,30.62,37700.0,23.5492,23.5569,23.5262,23.5262,37700.0
2011-05-19 13:20:00,30.62,30.66,30.61,30.62,25600.0,23.5262,23.5569,23.5185,23.5262,25600.0
2011-05-19 13:25:00,30.61,30.7,30.57,30.69,54000.0,23.5185,23.5877,23.4878,23.58,54000.0
2011-05-19 13:30:00,30.69,30.74,30.69,30.72,28400.0,23.58,23.6184,23.58,23.603,28400.0
2011-05-19 13:35:00,30.73,30.77,30.72,30.76,37700.0,23.6107,23.6414,23.603,23.6338,37700.0
2011-05-19 13:40:00,30.75,30.84,30.74,30.84,61100.0,23.6261,23.6952,23.6184,23.6952,61100.0
2011-05-19 13:45:00,30.84,30.85,30.81,30.81,20000.0,23.6952,23.7029,23.6722,23.6722,20000.0
2011-05-19 13:50:00,30.82,30.83,30.8,30.8,13100.0,23.6799,23.6875,23.6645,23.6645,13100.0
2011-05-19 13:55:00,30.81,30.85,30.8,30.84,45300.0,23.6722,23.7029,23.6645,23.6952,45300.0
2011-05-19 14:00:00,30.84,30.85,30.83,30.83,22600.0,23.6952,23.7029,23.6875,23.6875,22600.0
2011-05-19 14:05:00,30.84,30.84,30.8,30.8,7800.0,23.6952,23.6952,23.6645,23.6645,7800.0
2011-05-19 14:10:00,30.8,30.84,30.79,30.84,28200.0,23.6645,23.6952,23.6568,23.6952,28200.0
2011-05-19 14:15:00,30.84,30.85,30.81,30.82,40300.0,23.6952,23.7029,23.6722,23.6799,40300.0
2011-05-19 14:20:00,30.83,30.84,30.8,30.81,12300.0,23.6875,23.6952,23.6645,23.6722,12300.0
2011-05-19 14:25:00,30.81,30.83,30.8,30.82,12200.0,23.6722,23.6875,23.6645,23.6799,12200.0
2011-05-19 14:30:00,30.82,30.83,30.8,30.82,22900.0,23.6799,23.6875,23.6645,23.6799,22900.0
2011-05-19 14:35:00,30.83,30.84,30.78,30.82,31000.0,23.6875,23.6952,23.6491,23.6799,31000.0
2011-05-19 14:40:00,30.83,30.83,30.75,30.79,42900.0,23.6875,23.6875,23.6261,23.6568,42900.0
2011-05-19 14:45:00,30.78,30.85,30.78,30.84,15400.0,23.6491,23.7029,23.6491,23.6952,15400.0
2011-05-19 14:50:00,30.85,30.85,30.8,30.81,45200.0,23.7029,23.7029,23.6645,23.6722,45200.0
2011-05-19 14:55:00,30.81,30.83,30.81,30.82,10200.0,23.6722,23.6875,23.6722,23.6799,10200.0
2011-05-19 15:00:00,30.83,30.85,30.83,30.83,21700.0,23.6875,23.7029,23.6875,23.6875,21700.0
2011-05-19 15:05:00,30.83,30.85,30.8,30.8,27400.0,23.6875,23.7029,23.6645,23.6645,27400.0
2011-05-19 15:10:00,30.8,30.83,30.75,30.75,23500.0,23.6645,23.6875,23.6261,23.6261,23500.0
2011-05-19 15:15:00,30.76,30.79,30.7,30.76,68100.0,23.6338,23.6568,23.5877,23.6338,68100.0
2011-05-19 15:20:00,30.77,30.79,30.75,30.78,17900.0,23.6414,23.6568,23.6261,23.6491,17900.0
2011-05-19 15:25:00,30.79,30.81,30.77,30.78,35500.0,23.6568,23.6722,23.6414,23.6491,35500.0
2011-05-19 15:30:00,30.79,30.81,30.76,30.77,25300.0,23.6568,23.6722,23.6338,23.6414,25300.0
2011-05-19 15:35:00,30.77,30.82,30.77,30.81,26800.0,23.6414,23.6799,23.6414,23.6722,26800.0
2011-05-19 15:40:00,30.8,30.83,30.79,30.82,45200.0,23.6645,23.6875,23.6568,23.6799,45200.0
2011-05-19 15:45:00,30.82,30.85,30.8,30.82,69700.0,23.6799,23.7029,23.6645,23.6799,69700.0
2011-05-19 15:50:00,30.82,30.83,30.8,30.81,59400.0,23.6799,23.6875,23.6645,23.6722,59400.0
2011-05-19 15:55:00,30.81,30.82,30.79,30.82,114900.0,23.6722,23.6799,23.6568,23.6799,114900.0
2011-05-20 09:30:00,30.96,30.96,30.6,30.67,164000.0,23.7874,23.7874,23.5108,23.5646,164000.0
2011-05-20 09:35:00,30.67,30.71,30.58,30.65,55900.0,23.5646,23.5953,23.4955,23.5492,55900.0
2011-05-20 09:40:00,30.64,30.75,30.61,30.73,38300.0,23.5416,23.6261,23.5185,23.6107,38300.0
2011-05-20 09:45:00,30.73,30.75,30.67,30.72,28100.0,23.6107,23.6261,23.5646,23.603,28100.0
2011-05-20 09:50:00,30.73,30.77,30.72,30.74,25300.0,23.6107,23.6414,23.603,23.6184,25300.0
2011-05-20 09:55:00,30.74,30.75,30.6,30.67,37200.0,23.6184,23.6261,23.5108,23.5646,37200.0
2011-05-20 10:00:00,30.66,30.7,30.58,30.69,36000.0,23.5569,23.5877,23.4955,23.58,36000.0
2011-05-20 10:05:00,30.7,30.7,30.62,30.66,19600.0,23.5877,23.5877,23.5262,23.5569,19600.0
2011-05-20 10:10:00,30.66,30.71,30.63,30.64,36600.0,23.5569,23.5953,23.5339,23.5416,36600.0
2011-05-20 10:15:00,30.64,30.69,30.63,30.67,41700.0,23.5416,23.58,23.5339,23.5646,41700.0
2011-05-20 10:20:00,30.67,30.71,30.65,30.66,32500.0,23.5646,23.5953,23.5492,23.5569,32500.0
2011-05-20 10:25:00,30.66,30.73,30.65,30.7,46700.0,23.5569,23.6107,23.5492,23.5877,46700.0
2011-05-20 10:30:00,30.69,30.69,30.62,30.66,20300.0,23.58,23.58,23.5262,23.5569,20300.0
2011-05-20 10:35:00,30.66,30.71,30.64,30.69,33700.0,23.5569,23.5953,23.5416,23.58,33700.0
2011-05-20 10:40:00,30.68,30.71,30.63,30.66,23400.0,23.5723,23.5953,23.5339,23.5569,23400.0
2011-05-20 10:45:00,30.66,30.66,30.61,30.65,48400.0,23.5569,23.5569,23.5185,23.5492,48400.0
2011-05-20 10:50:00,30.65,30.72,30.64,30.69,32900.0,23.5492,23.603,23.5416,23.58,32900.0
2011-05-20 10:55:00,30.69,30.71,30.63,30.68,34500.0,23.58,23.5953,23.5339,23.5723,34500.0
2011-05-20 11:00:00,30.68,30.72,30.65,30.7,63100.0,23.5723,23.603,23.5492,23.5877,63100.0
2011-05-20 11:05:00,30.7,30.72,30.63,30.68,26000.0,23.5877,23.603,23.5339,23.5723,26000.0
2011-05-20 11:10:00,30.68,30.71,30.65,30.67,36700.0,23.5723,23.5953,23.5492,23.5646,36700.0
2011-05-20 11:15:00,30.67,30.68,30.64,30.65,36000.0,23.5646,23.5723,23.5416,23.5492,36000.0
2011-05-20 11:20:00,30.65,30.67,30.6,30.61,50600.0,23.5492,23.5646,23.5108,23.5185,50600.0
2011-05-20 11:25:00,30.6,30.62,30.52,30.6,52200.0,23.5108,23.5262,23.4494,23.5108,52200.0
2011-05-20 11:30:00,30.6,30.63,30.59,30.63,63800.0,23.5108,23.5339,23.5031,23.5339,63800.0
2011-05-20 11:35:00,30.63,30.76,30.62,30.74,106600.0,23.5339,23.6338,23.5262,23.6184,106600.0
2011-05-20 11:40:00,30.75,30.83,30.72,30.79,131100.0,23.6261,23.6875,23.603,23.6568,131100.0
2011-05-20 11:45:00,30.8,30.83,30.77,30.79,46800.0,23.6645,23.6875,23.6414,23.6568,46800.0
2011-05-20 11:50:00,30.79,30.83,30.78,30.81,55000.0,23.6568,23.6875,23.6491,23.6722,55000.0
2011-05-20 11:55:00,30.8,30.83,30.79,30.81,47300.0,23.6645,23.6875,23.6568,23.6722,47300.0
2011-05-20 12:00:00,30.81,30.83,30.8,30.8,30600.0,23.6722,23.6875,23.6645,23.6645,30600.0
2011-05-20 12:05:00,30.81,30.82,30.75,30.76,39500.0,23.6722,23.6799,23.6261,23.6338,39500.0
2011-05-20 12:10:00,30.76,30.78,30.72,30.77,24000.0,23.6338,23.6491,23.603,23.6414,24000.0
2011-05-20 12:15:00,30.76,30.8,30.72,30.74,44400.0,23.6338,23.6645,23.603,23.6184,44400.0
2011-05-20 12:20:00,30.75,30.78,30.74,30.75,14200.0,23.6261,23.6491,23.6184,23.6261,14200.0
2011-05-20 12:25:00,30.75,30.82,30.75,30.8,46400.0,23.6261,23.6799,23.6261,23.6645,46400.0
2011-05-20 12:30:00,30.81,30.82,30.79,30.8,32300.0,23.6722,23.6799,23.6568,23.6645,32300.0
2011-05-20 12:35:00,30.8,30.82,30.79,30.8,27700.0,23.6645,23.6799,23.6568,23.6645,27700.0
2011-05-20 12:40:00,30.8,30.82,30.8,30.82,15500.0,23.6645,23.6799,23.6645,23.6799,15500.0
2011-05-20 12:45:00,30.81,30.82,30.8,30.82,45400.0,23.6722,23.6799,23.6645,23.6799,45400.0
2011-05-20 12:50:00,30.82,30.95,30.8,30.95,77700.0,23.6799,23.7797,23.6645,23.7797,77700.0
2011-05-20 12:55:00,30.92,31.17,30.91,31.08,214400.0,23.7567,23.9488,23.749,23.8796,214400.0
2011-05-20 13:00:00,31.08,31.24,31.07,31.13,180700.0,23.8796,24.0026,23.8719,23.918,180700.0
2011-05-20 13:05:00,31.13,31.13,30.95,30.97,54400.0,23.918,23.918,23.7797,23.7951,54400.0
2011-05-20 13:10:00,30.98,31.01,30.78,30.82,76400.0,23.8028,23.8258,23.6491,23.6799,76400.0
2011-05-20 13:15:00,30.83,30.96,30.83,30.91,46100.0,23.6875,23.7874,23.6875,23.749,46100.0
2011-05-20 13:20:00,30.89,30.94,30.89,30.91,18300.0,23.7336,23.7721,23.7336,23.749,18300.0
2011-05-20 13:25:00,30.93,30.96,30.88,30.89,27500.0,23.7644,23.7874,23.726,23.7336,27500.0
2011-05-20 13:30:00,30.9,30.92,30.83,30.87,59600.0,23.7413,23.7567,23.6875,23.7183,59600.0
2011-05-20 13:35:00,30.87,30.93,30.87,30.91,45900.0,23.7183,23.7644,23.7183,23.749,45900.0
2011-05-20 13:40:00,30.91,30.91,30.81,30.87,28200.0,23.749,23.749,23.6722,23.7183,28200.0
2011-05-20 13:45:00,30.87,30.9,30.83,30.87,21500.0,23.7183,23.7413,23.6875,23.7183,21500.0
2011-05-20 13:50:00,30.87,30.91,30.85,30.85,45500.0,23.7183,23.749,23.7029,23.7029,45500.0
2011-05-20 13:55:00,30.85,30.89,30.82,30.83,17800.0,23.7029,23.7336,23.6799,23.6875,17800.0
2011-05-20 14:00:00,30.84,30.86,30.82,30.84,26900.0,23.6952,23.7106,23.6799,23.6952,26900.0
2011-05-20 14:05:00,30.83,30.85,30.74,30.75,44400.0,23.6875,23.7029,23.6184,23.6261,44400.0
2011-05-20 14:10:00,30.75,30.8,30.75,30.77,44600.0,23.6261,23.6645,23.6261,23.6414,44600.0
2011-05-20 14:15:00,30.77,30.78,30.75,30.76,37200.0,23.6414,23.6491,23.6261,23.6338,37200.0
2011-05-20 14:20:00,30.76,30.78,30.75,30.77,58400.0,23.6338,23.6491,23.6261,23.6414,58400.0
2011-05-20 14:25:00,30.77,30.78,30.74,30.76,58100.0,23.6414,23.6491,23.6184,23.6338,58100.0
2011-05-20 14:30:00,30.77,30.77,30.74,30.75,100700.0,23.6414,23.6414,23.6184,23.6261,100700.0
2011-05-20 14:35:00,30.75,30.78,30.75,30.78,68500.0,23.6261,23.6491,23.6261,23.6491,68500.0
2011-05-20 14:40:00,30.79,30.81,30.77,30.79,43100.0,23.6568,23.6722,23.6414,23.6568,43100.0
2011-05-20 14:45:00,30.79,30.82,30.77,30.79,18800.0,23.6568,23.6799,23.6414,23.6568,18800.0
2011-05-20 14:50:00,30.79,30.82,30.75,30.76,30000.0,23.6568,23.6799,23.6261,23.6338,30000.0
2011-05-20 14:55:00,30.75,30.78,30.73,30.77,72800.0,23.6261,23.6491,23.6107,23.6414,72800.0
2011-05-20 15:00:00,30.77,30.81,30.75,30.76,42400.0,23.6414,23.6722,23.6261,23.6338,42400.0
2011-05-20 15:05:00,30.76,30.8,30.76,30.8,34300.0,23.6338,23.6645,23.6338,23.6645,34300.0
2011-05-20 15:10:00,30.8,30.8,30.75,30.75,45600.0,23.6645,23.6645,23.6261,23.6261,45600.0
2011-05-20 15:15:00,30.73,30.76,30.73,30.75,41700.0,23.6107,23.6338,23.6107,23.6261,41700.0
2011-05-20 15:20:00,30.75,30.8,30.69,30.77,336300.0,23.6261,23.6645,23.58,23.6414,336300.0
2011-05-20 15:25:00,30.75,30.76,30.74,30.74,28300.0,23.6261,23.6338,23.6184,23.6184,28300.0
2011-05-20 15:30:00,30.74,30.76,30.73,30.75,45500.0,23.6184,23.6338,23.6107,23.6261,45500.0
2011-05-20 15:35:00,30.74,30.75,30.71,30.73,124500.0,23.6184,23.6261,23.5953,23.6107,124500.0
2011-05-20 15:40:00,30.74,30.76,30.73,30.75,72600.0,23.6184,23.6338,23.6107,23.6261,72600.0
2011-05-20 15:45:00,30.74,30.79,30.74,30.78,90500.0,23.6184,23.6568,23.6184,23.6491,90500.0
2011-05-20 15:50:00,30.78,30.78,30.74,30.78,144100.0,23.6491,23.6491,23.6184,23.6491,144100.0
2011-05-20 15:55:00,30.77,30.8,30.74,30.8,269300.0,23.6414,23.6645,23.6184,23.6645,269300.0
2011-05-23 09:30:00,30.46,30.58,30.14,30.2,217100.0,23.4033,23.4955,23.1574,23.2035,217100.0
2011-05-23 09:35:00,30.2,30.2,30.03,30.03,230500.0,23.2035,23.2035,23.0729,23.0729,230500.0
2011-05-23 09:40:00,30.03,30.07,30.0,30.02,241800.0,23.0729,23.1036,23.0498,23.0652,241800.0
2011-05-23 09:45:00,30.02,30.07,29.86,29.97,423900.0,23.0652,23.1036,22.9423,23.0268,423900.0
2011-05-23 09:50:00,29.97,30.05,29.91,29.98,184400.0,23.0268,23.0882,22.9807,23.0345,184400.0
2011-05-23 09:55:00,29.98,30.02,29.92,29.97,125400.0,23.0345,23.0652,22.9884,23.0268,125400.0
2011-05-23 10:00:00,29.98,29.98,29.94,29.97,147500.0,23.0345,23.0345,23.0037,23.0268,147500.0
2011-05-23 10:05:00,29.98,30.03,29.95,30.03,119600.0,23.0345,23.0729,23.0114,23.0729,119600.0
2011-05-23 10:10:00,30.03,30.2,29.98,30.0,102200.0,23.0729,23.2035,23.0345,23.0498,102200.0
2011-05-23 10:15:00,30.0,30.06,29.99,29.99,158900.0,23.0498,23.0959,23.0421,23.0421,158900.0
2011-05-23 10:20:00,29.99,30.08,29.96,29.97,111500.0,23.0421,23.1113,23.0191,23.0268,111500.0
2011-05-23 10:25:00,29.96,30.0,29.8,29.82,210800.0,23.0191,23.0498,22.8962,22.9115,210800.0
2011-05-23 10:30:00,29.82,29.82,29.6,29.67,371400.0,22.9115,22.9115,22.7425,22.7963,371400.0
2011-05-23 10:35:00,29.67,29.8,29.67,29.7,139500.0,22.7963,22.8962,22.7963,22.8193,139500.0
2011-05-23 10:40:00,29.71,29.87,29.71,29.86,89700.0,22.827,22.9499,22.827,22.9423,89700.0
2011-05-23 10:45:00,29.86,29.86,29.73,29.74,68100.0,22.9423,22.9423,22.8424,22.8501,68100.0
2011-05-23 10:50:00,29.74,29.89,29.74,29.87,87000.0,22.8501,22.9653,22.8501,22.9499,87000.0
2011-05-23 10:55:00,29.87,29.97,29.85,29.92,87800.0,22.9499,23.0268,22.9346,22.9884,87800.0
2011-05-23 11:00:00,29.91,29.99,29.9,29.96,56000.0,22.9807,23.0421,22.973,23.0191,56000.0
2011-05-23 11:05:00,29.97,30.0,29.94,29.94,61900.0,23.0268,23.0498,23.0037,23.0037,61900.0
2011-05-23 11:10:00,29.93,29.97,29.84,29.91,56200.0,22.996,23.0268,22.9269,22.9807,56200.0
2011-05-23 11:15:00,29.9,29.92,29.81,29.91,88000.0,22.973,22.9884,22.9038,22.9807,88000.0
2011-05-23 11:20:00,29.91,29.93,29.89,29.89,56700.0,22.9807,22.996,22.9653,22.9653,56700.0
2011-05-23 11:25:00,29.88,29.9,29.85,29.86,34500.0,22.9576,22.973,22.9346,22.9423,34500.0
2011-05-23 11:30:00,29.87,29.94,29.87,29.91,66700.0,22.9499,23.0037,22.9499,22.9807,66700.0
2011-05-23 11:35:00,29.9,29.96,29.87,29.96,73600.0,22.973,23.0191,22.9499,23.0191,73600.0
2011-05-23 11:40:00,29.95,30.01,29.94,29.97,131600.0,23.0114,23.0575,23.0037,23.0268,131600.0
2011-05-23 11:45:00,29.97,29.97,29.9,29.92,44600.0,23.0268,23.0268,22.973,22.9884,44600.0
2011-05-23 11:50:00,29.91,29.99,29.91,29.93,29500.0,22.9807,23.0421,22.9807,22.996,29500.0
2011-05-23 11:55:00,29.94,29.98,29.92,29.95,34600.0,23.0037,23.0345,22.9884,23.0114,34600.0
2011-05-23 12:00:00,29.95,29.99,29.93,29.94,26000.0,23.0114,23.0421,22.996,23.0037,26000.0
2011-05-23 12:05:00,29.94,29.97,29.91,29.96,41100.0,23.0037,23.0268,22.9807,23.0191,41100.0
2011-05-23 12:10:00,29.96,29.97,29.9,29.94,47800.0,23.0191,23.0268,22.973,23.0037,47800.0
2011-05-23 12:15:00,29.94,29.97,29.9,29.95,48800.0,23.0037,23.0268,22.973,23.0114,48800.0
2011-05-23 12:20:00,29.95,29.97,29.94,29.96,34100.0,23.0114,23.0268,23.0037,23.0191,34100.0
2011-05-23 12:25:00,29.95,30.08,29.95,30.06,117900.0,23.0114,23.1113,23.0114,23.0959,117900.0
2011-05-23 12:30:00,30.05,30.08,29.96,29.97,42000.0,23.0882,23.1113,23.0191,23.0268,42000.0
2011-05-23 12:35:00,29.97,30.01,29.95,29.97,30400.0,23.0268,23.0575,23.0114,23.0268,30400.0
2011-05-23 12:40:00,29.97,30.0,29.9,29.96,28900.0,23.0268,23.0498,22.973,23.0191,28900.0
2011-05-23 12:45:00,29.97,30.03,29.95,29.99,29400.0,23.0268,23.0729,23.0114,23.0421,29400.0
2011-05-23 12:50:00,29.98,30.05,29.97,30.02,40900.0,23.0345,23.0882,23.0268,23.0652,40900.0
2011-05-23 12:55:00,30.02,30.03,30.0,30.02,32200.0,23.0652,23.0729,23.0498,23.0652,32200.0
2011-05-23 13:00:00,30.01,30.01,29.99,29.99,45600.0,23.0575,23.0575,23.0421,23.0421,45600.0
2011-05-23 13:05:00,30.0,30.0,29.97,30.0,70900.0,23.0498,23.0498,23.0268,23.0498,70900.0
2011-05-23 13:10:00,30.0,30.08,29.99,30.06,56900.0,23.0498,23.1113,23.0421,23.0959,56900.0
2011-05-23 13:15:00,30.06,30.08,30.02,30.08,36800.0,23.0959,23.1113,23.0652,23.1113,36800.0
2011-05-23 13:20:00,30.07,30.1,30.07,30.1,91100.0,23.1036,23.1267,23.1036,23.1267,91100.0
2011-05-23 13:25:00,30.1,30.11,30.03,30.05,43400.0,23.1267,23.1343,23.0729,23.0882,43400.0
2011-05-23 13:30:00,30.04,30.05,30.0,30.05,35000.0,23.0806,23.0882,23.0498,23.0882,35000.0
2011-05-23 13:35:00,30.05,30.05,29.99,30.02,26200.0,23.0882,23.0882,23.0421,23.0652,26200.0
2011-05-23 13:40:00,30.0,30.03,29.99,30.02,17100.0,23.0498,23.0729,23.0421,23.0652,17100.0
2011-05-23 13:45:00,30.02,30.02,30.0,30.01,11100.0,23.0652,23.0652,23.0498,23.0575,11100.0
2011-05-23 13:50:00,30.01,30.01,29.95,29.95,33500.0,23.0575,23.0575,23.0114,23.0114,33500.0
2011-05-23 13:55:00,29.95,30.05,29.95,30.02,24000.0,23.0114,23.0882,23.0114,23.0652,24000.0
2011-05-23 14:00:00,30.02,30.05,29.96,30.03,31800.0,23.0652,23.0882,23.0191,23.0729,31800.0
2011-05-23 14:05:00,30.03,30.04,29.98,30.03,39600.0,23.0729,23.0806,23.0345,23.0729,39600.0
2011-05-23 14:10:00,30.03,30.04,30.0,30.0,18800.0,23.0729,23.0806,23.0498,23.0498,18800.0
2011-05-23 14:15:00,30.0,30.05,29.99,30.03,46600.0,23.0498,23.0882,23.0421,23.0729,46600.0
2011-05-23 14:20:00,30.03,30.07,30.02,30.05,16200.0,23.0729,23.1036,23.0652,23.0882,16200.0
2011-05-23 14:25:00,30.05,30.06,29.99,29.99,49200.0,23.0882,23.0959,23.0421,23.0421,49200.0
2011-05-23 14:30:00,30.01,30.08,30.0,30.06,19100.0,23.0575,23.1113,23.0498,23.0959,19100.0
2011-05-23 14:35:00,30.05,30.11,30.04,30.1,63700.0,23.0882,23.1343,23.0806,23.1267,63700.0
2011-05-23 14:40:00,30.1,30.12,30.05,30.07,26000.0,23.1267,23.142,23.0882,23.1036,26000.0
2011-05-23 14:45:00,30.09,30.11,30.03,30.03,44800.0,23.119,23.1343,23.0729,23.0729,44800.0
2011-05-23 14:50:00,30.03,30.08,30.0,30.03,31000.0,23.0729,23.1113,23.0498,23.0729,31000.0
2011-05-23 14:55:00,30.03,30.04,30.0,30.02,35500.0,23.0729,23.0806,23.0498,23.0652,35500.0
2011-05-23 15:00:00,30.02,30.07,30.0,30.05,70200.0,23.0652,23.1036,23.0498,23.0882,70200.0
2011-05-23 15:05:00,30.05,30.07,30.01,30.05,51500.0,23.0882,23.1036,23.0575,23.0882,51500.0
2011-05-23 15:10:00,30.06,30.1,30.05,30.07,45500.0,23.0959,23.1267,23.0882,23.1036,45500.0
2011-05-23 15:15:00,30.07,30.11,30.07,30.1,66200.0,23.1036,23.1343,23.1036,23.1267,66200.0
2011-05-23 15:20:00,30.1,30.13,30.09,30.12,128600.0,23.1267,23.1497,23.119,23.142,128600.0
2011-05-23 15:25:00,30.12,30.12,30.03,30.03,89900.0,23.142,23.142,23.0729,23.0729,89900.0
2011-05-23 15:30:00,30.03,30.04,30.0,30.02,148600.0,23.0729,23.0806,23.0498,23.0652,148600.0
2011-05-23 15:35:00,30.01,30.02,29.94,29.95,188800.0,23.0575,23.0652,23.0037,23.0114,188800.0
2011-05-23 15:40:00,29.96,30.06,29.95,30.01,155900.0,23.0191,23.0959,23.0114,23.0575,155900.0
2011-05-23 15:45:00,30.0,30.03,29.98,29.99,123700.0,23.0498,23.0729,23.0345,23.0421,123700.0
2011-05-23 15:50:00,29.99,30.03,29.98,30.0,90500.0,23.0421,23.0729,23.0345,23.0498,90500.0
2011-05-23 15:55:00,30.0,30.04,29.98,30.03,333100.0,23.0498,23.0806,23.0345,23.0729,333100.0
2011-05-24 09:30:00,29.92,29.95,29.68,29.72,218800.0,22.9884,23.0114,22.804,22.8347,218800.0
2011-05-24 09:35:00,29.71,29.84,29.68,29.71,110800.0,22.827,22.9269,22.804,22.827,110800.0
2011-05-24 09:40:00,29.71,29.83,29.68,29.72,69600.0,22.827,22.9192,22.804,22.8347,69600.0
2011-05-24 09:45:00,29.72,29.77,29.55,29.55,177900.0,22.8347,22.8731,22.7041,22.7041,177900.0
2011-05-24 09:50:00,29.55,29.66,29.55,29.63,199400.0,22.7041,22.7886,22.7041,22.7656,199400.0
2011-05-24 09:55:00,29.63,29.71,29.62,29.71,71600.0,22.7656,22.827,22.7579,22.827,71600.0
2011-05-24 10:00:00,29.71,29.74,29.6,29.61,88300.0,22.827,22.8501,22.7425,22.7502,88300.0
2011-05-24 10:05:00,29.62,29.66,29.59,29.6,44900.0,22.7579,22.7886,22.7348,22.7425,44900.0
2011-05-24 10:10:00,29.6,29.68,29.58,29.67,111500.0,22.7425,22.804,22.7271,22.7963,111500.0
2011-05-24 10:15:00,29.67,29.7,29.58,29.63,64700.0,22.7963,22.8193,22.7271,22.7656,64700.0
2011-05-24 10:20:00,29.63,29.67,29.6,29.6,165400.0,22.7656,22.7963,22.7425,22.7425,165400.0
2011-05-24 10:25:00,29.6,29.63,29.55,29.6,64300.0,22.7425,22.7656,22.7041,22.7425,64300.0
2011-05-24 10:30:00,29.6,29.65,29.57,29.61,97800.0,22.7425,22.7809,22.7195,22.7502,97800.0
2011-05-24 10:35:00,29.6,29.62,29.55,29.55,57600.0,22.7425,22.7579,22.7041,22.7041,57600.0
2011-05-24 10:40:00,29.56,29.59,29.48,29.5,325700.0,22.7118,22.7348,22.6503,22.6657,325700.0
2011-05-24 10:45:00,29.51,29.58,29.49,29.57,222700.0,22.6734,22.7271,22.658,22.7195,222700.0
2011-05-24 10:50:00,29.57,29.69,29.57,29.66,86400.0,22.7195,22.8117,22.7195,22.7886,86400.0
2011-05-24 10:55:00,29.66,29.75,29.65,29.69,75900.0,22.7886,22.8578,22.7809,22.8117,75900.0
2011-05-24 11:00:00,29.69,29.7,29.59,29.65,78400.0,22.8117,22.8193,22.7348,22.7809,78400.0
2011-05-24 11:05:00,29.65,29.72,29.59,29.65,88400.0,22.7809,22.8347,22.7348,22.7809,88400.0
2011-05-24 11:10:00,29.64,29.67,29.61,29.62,71700.0,22.7732,22.7963,22.7502,22.7579,71700.0
2011-05-24 11:15:00,29.63,29.65,29.6,29.62,91900.0,22.7656,22.7809,22.7425,22.7579,91900.0
2011-05-24 11:20:00,29.62,29.63,29.56,29.56,68900.0,22.7579,22.7656,22.7118,22.7118,68900.0
2011-05-24 11:25:00,29.56,29.66,29.55,29.63,119200.0,22.7118,22.7886,22.7041,22.7656,119200.0
2011-05-24 11:30:00,29.61,29.63,29.57,29.57,58500.0,22.7502,22.7656,22.7195,22.7195,58500.0
2011-05-24 11:35:00,29.59,29.61,29.58,29.6,37500.0,22.7348,22.7502,22.7271,22.7425,37500.0
2011-05-24 11:40:00,29.6,29.61,29.52,29.59,75600.0,22.7425,22.7502,22.681,22.7348,75600.0
2011-05-24 11:45:00,29.59,29.64,29.58,29.64,42800.0,22.7348,22.7732,22.7271,22.7732,42800.0
2011-05-24 11:50:00,29.63,29.66,29.59,29.6,63700.0,22.7656,22.7886,22.7348,22.7425,63700.0
2011-05-24 11:55:00,29.6,29.63,29.57,29.61,37800.0,22.7425,22.7656,22.7195,22.7502,37800.0
2011-05-24 12:00:00,29.6,29.65,29.59,29.64,40200.0,22.7425,22.7809,22.7348,22.7732,40200.0
2011-05-24 12:05:00,29.63,29.63,29.59,29.6,39000.0,22.7656,22.7656,22.7348,22.7425,39000.0
2011-05-24 12:10:00,29.6,29.62,29.54,29.55,125300.0,22.7425,22.7579,22.6964,22.7041,125300.0
2011-05-24 12:15:00,29.55,29.6,29.54,29.58,60000.0,22.7041,22.7425,22.6964,22.7271,60000.0
2011-05-24 12:20:00,29.58,29.58,29.54,29.57,51300.0,22.7271,22.7271,22.6964,22.7195,51300.0
2011-05-24 12:25:00,29.56,29.58,29.55,29.57,109400.0,22.7118,22.7271,22.7041,22.7195,109400.0
2011-05-24 12:30:00,29.56,29.56,29.5,29.52,132100.0,22.7118,22.7118,22.6657,22.681,132100.0
2011-05-24 12:35:00,29.52,29.59,29.52,29.54,51700.0,22.681,22.7348,22.681,22.6964,51700.0
2011-05-24 12:40:00,29.54,29.64,29.53,29.61,99100.0,22.6964,22.7732,22.6887,22.7502,99100.0
2011-05-24 12:45:00,29.61,29.7,29.6,29.69,95000.0,22.7502,22.8193,22.7425,22.8117,95000.0
2011-05-24 12:50:00,29.7,29.71,29.62,29.63,92000.0,22.8193,22.827,22.7579,22.7656,92000.0
2011-05-24 12:55:00,29.64,29.66,29.62,29.63,21800.0,22.7732,22.7886,22.7579,22.7656,21800.0
2011-05-24 13:00:00,29.62,29.66,29.61,29.66,23100.0,22.7579,22.7886,22.7502,22.7886,23100.0
2011-05-24 13:05:00,29.65,29.7,29.65,29.7,99600.0,22.7809,22.8193,22.7809,22.8193,99600.0
2011-05-24 13:10:00,29.7,29.72,29.66,29.68,57100.0,22.8193,22.8347,22.7886,22.804,57100.0
2011-05-24 13:15:00,29.67,29.68,29.57,29.57,34700.0,22.7963,22.804,22.7195,22.7195,34700.0
2011-05-24 13:20:00,29.57,29.66,29.56,29.6,61400.0,22.7195,22.7886,22.7118,22.7425,61400.0
2011-05-24 13:25:00,29.59,29.62,29.58,29.6,14200.0,22.7348,22.7579,22.7271,22.7425,14200.0
2011-05-24 13:30:00,29.6,29.6,29.56,29.58,50600.0,22.7425,22.7425,22.7118,22.7271,50600.0
2011-05-24 13:35:00,29.57,29.58,29.56,29.57,31600.0,22.7195,22.7271,22.7118,22.7195,31600.0
2011-05-24 13:40:00,29.57,29.58,29.56,29.58,53400.0,22.7195,22.7271,22.7118,22.7271,53400.0
2011-05-24 13:45:00,29.58,29.58,29.57,29.57,48700.0,22.7271,22.7271,22.7195,22.7195,48700.0
2011-05-24 13:50:00,29.58,29.58,29.57,29.57,54200.0,22.7271,22.7271,22.7195,22.7195,54200.0
2011-05-24 13:55:00,29.57,29.58,29.52,29.57,72500.0,22.7195,22.7271,22.681,22.7195,72500.0
2011-05-24 14:00:00,29.58,29.58,29.56,29.57,69800.0,22.7271,22.7271,22.7118,22.7195,69800.0
2011-05-24 14:05:00,29.58,29.58,29.55,29.58,61200.0,22.7271,22.7271,22.7041,22.7271,61200.0
2011-05-24 14:10:00,29.58,29.6,29.56,29.58,161300.0,22.7271,22.7425,22.7118,22.7271,161300.0
2011-05-24 14:15:00,29.58,29.58,29.53,29.55,70600.0,22.7271,22.7271,22.6887,22.7041,70600.0
2011-05-24 14:20:00,29.55,29.58,29.54,29.55,64500.0,22.7041,22.7271,22.6964,22.7041,64500.0
2011-05-24 14:25:00,29.55,29.58,29.53,29.55,42600.0,22.7041,22.7271,22.6887,22.7041,42600.0
2011-05-24 14:30:00,29.55,29.57,29.52,29.55,51300.0,22.7041,22.7195,22.681,22.7041,51300.0
2011-05-24 14:35:00,29.55,29.56,29.55,29.55,19100.0,22.7041,22.7118,22.7041,22.7041,19100.0
2011-05-24 14:40:00,29.55,29.58,29.55,29.57,46000.0,22.7041,22.7271,22.7041,22.7195,46000.0
2011-05-24 14:45:00,29.57,29.58,29.55,29.56,18900.0,22.7195,22.7271,22.7041,22.7118,18900.0
2011-05-24 14:50:00,29.55,29.58,29.55,29.56,50900.0,22.7041,22.7271,22.7041,22.7118,50900.0
2011-05-24 14:55:00,29.56,29.58,29.56,29.58,51600.0,22.7118,22.7271,22.7118,22.7271,51600.0
2011-05-24 15:00:00,29.57,29.59,29.57,29.59,114700.0,22.7195,22.7348,22.7195,22.7348,114700.0
2011-05-24 15:05:00,29.59,29.63,29.58,29.63,149500.0,22.7348,22.7656,22.7271,22.7656,149500.0
2011-05-24 15:10:00,29.63,29.64,29.59,29.63,72600.0,22.7656,22.7732,22.7348,22.7656,72600.0
2011-05-24 15:15:00,29.62,29.7,29.6,29.65,129600.0,22.7579,22.8193,22.7425,22.7809,129600.0
2011-05-24 15:20:00,29.66,29.7,29.63,29.66,116600.0,22.7886,22.8193,22.7656,22.7886,116600.0
2011-05-24 15:25:00,29.67,29.7,29.63,29.66,160800.0,22.7963,22.8193,22.7656,22.7886,160800.0
2011-05-24 15:30:00,29.67,29.69,29.66,29.68,99500.0,22.7963,22.8117,22.7886,22.804,99500.0
2011-05-24 15:35:00,29.69,29.69,29.63,29.64,148300.0,22.8117,22.8117,22.7656,22.7732,148300.0
2011-05-24 15:40:00,29.64,29.64,29.56,29.6,237600.0,22.7732,22.7732,22.7118,22.7425,237600.0
2011-05-24 15:45:00,29.6,29.63,29.59,29.61,155100.0,22.7425,22.7656,22.7348,22.7502,155100.0
2011-05-24 15:50:00,29.61,29.62,29.53,29.53,355100.0,22.7502,22.7579,22.6887,22.6887,355100.0
2011-05-24 15:55:00,29.53,29.54,29.47,29.5,561500.0,22.6887,22.6964,22.6426,22.6657,561500.0
2011-05-25 09:30:00,28.26,28.45,28.15,28.35,11146200.0,21.7129,21.8589,21.6284,21.7821,11146200.0
2011-05-25 09:35:00,28.35,28.4,28.27,28.32,4592600.0,21.7821,21.8205,21.7206,21.759,4592600.0
2011-05-25 09:40:00,28.32,28.36,28.24,28.33,4512300.0,21.759,21.7898,21.6976,21.7667,4512300.0
2011-05-25 09:45:00,28.34,28.44,28.27,28.42,3958500.0,21.7744,21.8512,21.7206,21.8359,3958500.0
2011-05-25 09:50:00,28.42,28.49,28.37,28.48,3477000.0,21.8359,21.8897,21.7975,21.882,3477000.0
2011-05-25 09:55:00,28.47,28.5,28.45,28.47,3009400.0,21.8743,21.8973,21.8589,21.8743,3009400.0
2011-05-25 10:00:00,28.48,28.49,28.36,28.41,2643400.0,21.882,21.8897,21.7898,21.8282,2643400.0
2011-05-25 10:05:00,28.4,28.47,28.38,28.42,2001600.0,21.8205,21.8743,21.8051,21.8359,2001600.0
2011-05-25 10:10:00,28.41,28.44,28.34,28.42,1898600.0,21.8282,21.8512,21.7744,21.8359,1898600.0
2011-05-25 10:15:00,28.41,28.45,28.4,28.45,1168600.0,21.8282,21.8589,21.8205,21.8589,1168600.0
2011-05-25 10:20:00,28.45,28.51,28.44,28.46,2800500.0,21.8589,21.905,21.8512,21.8666,2800500.0
2011-05-25 10:25:00,28.46,28.49,28.42,28.46,1801200.0,21.8666,21.8897,21.8359,21.8666,1801200.0
2011-05-25 10:30:00,28.47,28.55,28.45,28.55,2802700.0,21.8743,21.9358,21.8589,21.9358,2802700.0
2011-05-25 10:35:00,28.54,28.58,28.5,28.53,2412900.0,21.9281,21.9588,21.8973,21.9204,2412900.0
2011-05-25 10:40:00,28.54,28.54,28.46,28.47,2076000.0,21.9281,21.9281,21.8666,21.8743,2076000.0
2011-05-25 10:45:00,28.46,28.53,28.45,28.53,1235000.0,21.8666,21.9204,21.8589,21.9204,1235000.0
2011-05-25 10:50:00,28.53,28.53,28.49,28.51,1137900.0,21.9204,21.9204,21.8897,21.905,1137900.0
2011-05-25 10:55:00,28.5,28.58,28.5,28.58,908300.0,21.8973,21.9588,21.8973,21.9588,908300.0
2011-05-25 11:00:00,28.58,28.59,28.53,28.54,1061100.0,21.9588,21.9665,21.9204,21.9281,1061100.0
2011-05-25 11:05:00,28.53,28.54,28.49,28.53,1371600.0,21.9204,21.9281,21.8897,21.9204,1371600.0
2011-05-25 11:10:00,28.53,28.53,28.47,28.5,1000400.0,21.9204,21.9204,21.8743,21.8973,1000400.0
2011-05-25 11:15:00,28.5,28.51,28.47,28.48,799300.0,21.8973,21.905,21.8743,21.882,799300.0
2011-05-25 11:20:00,28.48,28.49,28.46,28.47,963000.0,21.882,21.8897,21.8666,21.8743,963000.0
2011-05-25 11:25:00,28.46,28.48,28.46,28.48,913200.0,21.8666,21.882,21.8666,21.882,913200.0
2011-05-25 11:30:00,28.48,28.48,28.34,28.42,1799900.0,21.882,21.882,21.7744,21.8359,1799900.0
2011-05-25 11:35:00,28.41,28.43,28.35,28.39,1108800.0,21.8282,21.8436,21.7821,21.8128,1108800.0
2011-05-25 11:40:00,28.39,28.43,28.36,28.43,646800.0,21.8128,21.8436,21.7898,21.8436,646800.0
2011-05-25 11:45:00,28.43,28.43,28.37,28.4,407500.0,21.8436,21.8436,21.7975,21.8205,407500.0
2011-05-25 11:50:00,28.41,28.42,28.4,28.4,185500.0,21.8282,21.8359,21.8205,21.8205,185500.0
2011-05-25 11:55:00,28.4,28.43,28.36,28.39,1683900.0,21.8205,21.8436,21.7898,21.8128,1683900.0
2011-05-25 12:00:00,28.39,28.41,28.37,28.37,305400.0,21.8128,21.8282,21.7975,21.7975,305400.0
2011-05-25 12:05:00,28.37,28.39,28.3,28.33,1388100.0,21.7975,21.8128,21.7437,21.7667,1388100.0
2011-05-25 12:10:00,28.33,28.33,28.28,28.3,1399600.0,21.7667,21.7667,21.7283,21.7437,1399600.0
2011-05-25 12:15:00,28.3,28.31,28.26,28.27,1290200.0,21.7437,21.7514,21.7129,21.7206,1290200.0
2011-05-25 12:20:00,28.28,28.29,28.15,28.2,3593300.0,21.7283,21.736,21.6284,21.6668,3593300.0
2011-05-25 12:25:00,28.2,28.22,28.0,28.01,5937900.0,21.6668,21.6822,21.5132,21.5209,5937900.0
2011-05-25 12:30:00,28.01,28.03,27.85,28.0,6456800.0,21.5209,21.5362,21.3979,21.5132,6456800.0
2011-05-25 12:35:00,28.0,28.15,28.0,28.09,1909800.0,21.5132,21.6284,21.5132,21.5823,1909800.0
2011-05-25 12:40:00,28.08,28.09,27.91,28.03,2017600.0,21.5746,21.5823,21.444,21.5362,2017600.0
2011-05-25 12:45:00,28.03,28.03,27.92,28.01,916900.0,21.5362,21.5362,21.4517,21.5209,916900.0
2011-05-25 12:50:00,28.02,28.06,27.96,28.05,602500.0,21.5285,21.5593,21.4824,21.5516,602500.0
2011-05-25 12:55:00,28.05,28.12,28.04,28.04,592200.0,21.5516,21.6054,21.5439,21.5439,592200.0
2011-05-25 13:00:00,28.04,28.11,28.03,28.05,357500.0,21.5439,21.5977,21.5362,21.5516,357500.0
2011-05-25 13:05:00,28.05,28.06,27.93,27.99,876500.0,21.5516,21.5593,21.4594,21.5055,876500.0
2011-05-25 13:10:00,27.99,28.01,27.96,27.99,677800.0,21.5055,21.5209,21.4824,21.5055,677800.0
2011-05-25 13:15:00,28.0,28.05,27.97,28.01,482900.0,21.5132,21.5516,21.4901,21.5209,482900.0
2011-05-25 13:20:00,28.01,28.02,27.96,27.97,466500.0,21.5209,21.5285,21.4824,21.4901,466500.0
2011-05-25 13:25:00,27.97,28.0,27.95,27.99,520000.0,21.4901,21.5132,21.4748,21.5055,520000.0
2011-05-25 13:30:00,27.99,28.0,27.96,27.99,549600.0,21.5055,21.5132,21.4824,21.5055,549600.0
2011-05-25 13:35:00,28.0,28.03,27.99,27.99,508300.0,21.5132,21.5362,21.5055,21.5055,508300.0
2011-05-25 13:40:00,27.99,27.99,27.93,27.96,851500.0,21.5055,21.5055,21.4594,21.4824,851500.0
2011-05-25 13:45:00,27.97,28.01,27.95,27.98,846200.0,21.4901,21.5209,21.4748,21.4978,846200.0
2011-05-25 13:50:00,27.98,28.0,27.92,27.93,695400.0,21.4978,21.5132,21.4517,21.4594,695400.0
2011-05-25 13:55:00,27.93,27.93,27.66,27.72,4567700.0,21.4594,21.4594,21.2519,21.298,4567700.0
2011-05-25 14:00:00,27.72,27.83,27.6,27.6,3392200.0,21.298,21.3826,21.2058,21.2058,3392200.0
2011-05-25 14:05:00,27.61,27.67,27.5,27.5,3712300.0,21.2135,21.2596,21.129,21.129,3712300.0
2011-05-25 14:10:00,27.51,27.62,27.5,27.58,1826600.0,21.1367,21.2212,21.129,21.1905,1826600.0
2011-05-25 14:15:00,27.58,27.67,27.55,27.65,1110400.0,21.1905,21.2596,21.1674,21.2443,1110400.0
2011-05-25 14:20:00,27.65,27.85,27.65,27.8,2022300.0,21.2443,21.3979,21.2443,21.3595,2022300.0
2011-05-25 14:25:00,27.8,27.85,27.77,27.77,1261500.0,21.3595,21.3979,21.3365,21.3365,1261500.0
2011-05-25 14:30:00,27.78,27.83,27.77,27.79,990000.0,21.3441,21.3826,21.3365,21.3518,990000.0
2011-05-25 14:35:00,27.79,27.8,27.75,27.8,1010000.0,21.3518,21.3595,21.3211,21.3595,1010000.0
2011-05-25 14:40:00,27.8,27.8,27.77,27.79,577900.0,21.3595,21.3595,21.3365,21.3518,577900.0
2011-05-25 14:45:00,27.79,27.88,27.78,27.83,968200.0,21.3518,21.421,21.3441,21.3826,968200.0
2011-05-25 14:50:00,27.83,27.91,27.82,27.91,818800.0,21.3826,21.444,21.3749,21.444,818800.0
2011-05-25 14:55:00,27.91,27.91,27.74,27.78,1351600.0,21.444,21.444,21.3134,21.3441,1351600.0
2011-05-25 15:00:00,27.79,27.9,27.78,27.89,1086500.0,21.3518,21.4363,21.3441,21.4287,1086500.0
2011-05-25 15:05:00,27.9,27.96,27.83,27.96,1388400.0,21.4363,21.4824,21.3826,21.4824,1388400.0
2011-05-25 15:10:00,27.95,28.0,27.9,27.99,1803300.0,21.4748,21.5132,21.4363,21.5055,1803300.0
2011-05-25 15:15:00,27.99,28.07,27.95,27.97,2957900.0,21.5055,21.567,21.4748,21.4901,2957900.0
2011-05-25 15:20:00,27.97,28.0,27.96,27.97,1291400.0,21.4901,21.5132,21.4824,21.4901,1291400.0
2011-05-25 15:25:00,27.98,28.07,27.97,28.05,1411100.0,21.4978,21.567,21.4901,21.5516,1411100.0
2011-05-25 15:30:00,28.06,28.15,28.02,28.04,3150200.0,21.5593,21.6284,21.5285,21.5439,3150200.0
2011-05-25 15:35:00,28.03,28.12,28.01,28.12,1880800.0,21.5362,21.6054,21.5209,21.6054,1880800.0
2011-05-25 15:40:00,28.11,28.2,28.1,28.11,2673500.0,21.5977,21.6668,21.59,21.5977,2673500.0
2011-05-25 15:45:00,28.11,28.17,28.05,28.14,2715900.0,21.5977,21.6438,21.5516,21.6207,2715900.0
2011-05-25 15:50:00,28.14,28.14,28.05,28.09,3609300.0,21.6207,21.6207,21.5516,21.5823,3609300.0
2011-05-25 15:55:00,28.09,28.26,28.0,28.1,12333600.0,21.5823,21.7129,21.5132,21.59,12333600.0
2011-05-26 09:30:00,28.48,28.54,28.42,28.51,4236100.0,21.882,21.9281,21.8359,21.905,4236100.0
2011-05-26 09:35:00,28.5,28.56,28.3,28.41,3000200.0,21.8973,21.9434,21.7437,21.8282,3000200.0
2011-05-26 09:40:00,28.41,28.43,28.33,28.34,1772100.0,21.8282,21.8436,21.7667,21.7744,1772100.0
2011-05-26 09:45:00,28.34,28.38,28.28,28.37,1879700.0,21.7744,21.8051,21.7283,21.7975,1879700.0
2011-05-26 09:50:00,28.37,28.37,28.25,28.3,1626600.0,21.7975,21.7975,21.7053,21.7437,1626600.0
2011-05-26 09:55:00,28.3,28.31,28.23,28.27,1423400.0,21.7437,21.7514,21.6899,21.7206,1423400.0
2011-05-26 10:00:00,28.27,28.28,28.24,28.28,1046500.0,21.7206,21.7283,21.6976,21.7283,1046500.0
2011-05-26 10:05:00,28.28,28.29,28.26,28.27,599500.0,21.7283,21.736,21.7129,21.7206,599500.0
2011-05-26 10:10:00,28.28,28.28,28.19,28.28,1244400.0,21.7283,21.7283,21.6592,21.7283,1244400.0
2011-05-26 10:15:00,28.28,28.4,28.27,28.37,900200.0,21.7283,21.8205,21.7206,21.7975,900200.0
2011-05-26 10:20:00,28.37,28.39,28.33,28.36,751300.0,21.7975,21.8128,21.7667,21.7898,751300.0
2011-05-26 10:25:00,28.37,28.39,28.36,28.38,450400.0,21.7975,21.8128,21.7898,21.8051,450400.0
2011-05-26 10:30:00,28.38,28.47,28.38,28.46,1230300.0,21.8051,21.8743,21.8051,21.8666,1230300.0
2011-05-26 10:35:00,28.46,28.5,28.44,28.49,1078400.0,21.8666,21.8973,21.8512,21.8897,1078400.0
2011-05-26 10:40:00,28.5,28.55,28.49,28.49,1352400.0,21.8973,21.9358,21.8897,21.8897,1352400.0
2011-05-26 10:45:00,28.49,28.52,28.47,28.51,1173000.0,21.8897,21.9127,21.8743,21.905,1173000.0
2011-05-26 10:50:00,28.52,28.53,28.47,28.48,668100.0,21.9127,21.9204,21.8743,21.882,668100.0
2011-05-26 10:55:00,28.48,28.53,28.47,28.53,542200.0,21.882,21.9204,21.8743,21.9204,542200.0
2011-05-26 11:00:00,28.53,28.55,28.51,28.51,432400.0,21.9204,21.9358,21.905,21.905,432400.0
2011-05-26 11:05:00,28.51,28.6,28.51,28.58,673200.0,21.905,21.9742,21.905,21.9588,673200.0
2011-05-26 11:10:00,28.57,28.74,28.56,28.71,2459400.0,21.9511,22.0817,21.9434,22.0587,2459400.0
2011-05-26 11:15:00,28.71,28.74,28.63,28.73,1550700.0,22.0587,22.0817,21.9972,22.0741,1550700.0
2011-05-26 11:20:00,28.72,28.75,28.61,28.66,1226400.0,22.0664,22.0894,21.9819,22.0203,1226400.0
2011-05-26 11:25:00,28.65,28.7,28.63,28.68,579200.0,22.0126,22.051,21.9972,22.0356,579200.0
2011-05-26 11:30:00,28.67,28.69,28.59,28.6,494700.0,22.028,22.0433,21.9665,21.9742,494700.0
2011-05-26 11:35:00,28.6,28.69,28.59,28.66,347800.0,21.9742,22.0433,21.9665,22.0203,347800.0
2011-05-26 11:40:00,28.66,28.72,28.65,28.71,403900.0,22.0203,22.0664,22.0126,22.0587,403900.0
2011-05-26 11:45:00,28.71,28.76,28.7,28.75,669600.0,22.0587,22.0971,22.051,22.0894,669600.0
2011-05-26 11:50:00,28.74,28.79,28.74,28.79,516800.0,22.0817,22.1202,22.0817,22.1202,516800.0
2011-05-26 11:55:00,28.78,28.84,28.77,28.82,625100.0,22.1125,22.1586,22.1048,22.1432,625100.0
2011-05-26 12:00:00,28.82,28.88,28.81,28.85,1316900.0,22.1432,22.1893,22.1355,22.1663,1316900.0
2011-05-26 12:05:00,28.86,28.89,28.73,28.73,1107100.0,22.1739,22.197,22.0741,22.0741,1107100.0
2011-05-26 12:10:00,28.73,28.78,28.65,28.65,1177300.0,22.0741,22.1125,22.0126,22.0126,1177300.0
2011-05-26 12:15:00,28.67,28.69,28.65,28.68,384500.0,22.028,22.0433,22.0126,22.0356,384500.0
2011-05-26 12:20:00,28.67,28.69,28.64,28.68,329400.0,22.028,22.0433,22.0049,22.0356,329400.0
2011-05-26 12:25:00,28.68,28.73,28.66,28.73,269800.0,22.0356,22.0741,22.0203,22.0741,269800.0
2011-05-26 12:30:00,28.73,28.76,28.71,28.73,291900.0,22.0741,22.0971,22.0587,22.0741,291900.0
2011-05-26 12:35:00,28.73,28.73,28.7,28.72,152600.0,22.0741,22.0741,22.051,22.0664,152600.0
2011-05-26 12:40:00,28.71,28.72,28.64,28.68,369100.0,22.0587,22.0664,22.0049,22.0356,369100.0
2011-05-26 12:45:00,28.68,28.72,28.67,28.72,233200.0,22.0356,22.0664,22.028,22.0664,233200.0
2011-05-26 12:50:00,28.72,28.73,28.68,28.7,248500.0,22.0664,22.0741,22.0356,22.051,248500.0
2011-05-26 12:55:00,28.7,28.75,28.7,28.74,107700.0,22.051,22.0894,22.051,22.0817,107700.0
2011-05-26 13:00:00,28.73,28.77,28.72,28.72,259500.0,22.0741,22.1048,22.0664,22.0664,259500.0
2011-05-26 13:05:00,28.72,28.74,28.66,28.68,474300.0,22.0664,22.0817,22.0203,22.0356,474300.0
2011-05-26 13:10:00,28.68,28.71,28.65,28.66,144100.0,22.0356,22.0587,22.0126,22.0203,144100.0
2011-05-26 13:15:00,28.66,28.68,28.66,28.68,89400.0,22.0203,22.0356,22.0203,22.0356,89400.0
2011-05-26 13:20:00,28.68,28.73,28.67,28.71,279500.0,22.0356,22.0741,22.028,22.0587,279500.0
2011-05-26 13:25:00,28.7,28.73,28.66,28.66,268400.0,22.051,22.0741,22.0203,22.0203,268400.0
2011-05-26 13:30:00,28.66,28.68,28.65,28.66,259800.0,22.0203,22.0356,22.0126,22.0203,259800.0
2011-05-26 13:35:00,28.66,28.68,28.64,28.66,261500.0,22.0203,22.0356,22.0049,22.0203,261500.0
2011-05-26 13:40:00,28.67,28.67,28.58,28.59,724600.0,22.028,22.028,21.9588,21.9665,724600.0
2011-05-26 13:45:00,28.59,28.6,28.56,28.58,588100.0,21.9665,21.9742,21.9434,21.9588,588100.0
2011-05-26 13:50:00,28.57,28.67,28.56,28.67,254700.0,21.9511,22.028,21.9434,22.028,254700.0
2011-05-26 13:55:00,28.67,28.68,28.63,28.67,182700.0,22.028,22.0356,21.9972,22.028,182700.0
2011-05-26 14:00:00,28.66,28.69,28.65,28.69,127600.0,22.0203,22.0433,22.0126,22.0433,127600.0
2011-05-26 14:05:00,28.68,28.72,28.66,28.69,212500.0,22.0356,22.0664,22.0203,22.0433,212500.0
2011-05-26 14:10:00,28.7,28.7,28.66,28.69,116500.0,22.051,22.051,22.0203,22.0433,116500.0
2011-05-26 14:15:00,28.69,28.76,28.69,28.76,206000.0,22.0433,22.0971,22.0433,22.0971,206000.0
2011-05-26 14:20:00,28.75,28.76,28.67,28.72,222300.0,22.0894,22.0971,22.028,22.0664,222300.0
2011-05-26 14:25:00,28.72,28.76,28.71,28.76,231400.0,22.0664,22.0971,22.0587,22.0971,231400.0
2011-05-26 14:30:00,28.76,28.77,28.72,28.77,342200.0,22.0971,22.1048,22.0664,22.1048,342200.0
2011-05-26 14:35:00,28.77,28.79,28.76,28.79,210000.0,22.1048,22.1202,22.0971,22.1202,210000.0
2011-05-26 14:40:00,28.79,28.89,28.78,28.89,504600.0,22.1202,22.197,22.1125,22.197,504600.0
2011-05-26 14:45:00,28.89,28.95,28.88,28.89,973500.0,22.197,22.2431,22.1893,22.197,973500.0
2011-05-26 14:50:00,28.9,28.9,28.76,28.77,573000.0,22.2047,22.2047,22.0971,22.1048,573000.0
2011-05-26 14:55:00,28.77,28.79,28.73,28.76,442900.0,22.1048,22.1202,22.0741,22.0971,442900.0
2011-05-26 15:00:00,28.75,28.82,28.75,28.78,163100.0,22.0894,22.1432,22.0894,22.1125,163100.0
2011-05-26 15:05:00,28.78,28.78,28.73,28.75,139400.0,22.1125,22.1125,22.0741,22.0894,139400.0
2011-05-26 15:10:00,28.75,28.76,28.71,28.75,150000.0,22.0894,22.0971,22.0587,22.0894,150000.0
2011-05-26 15:15:00,28.75,28.78,28.74,28.78,95200.0,22.0894,22.1125,22.0817,22.1125,95200.0
2011-05-26 15:20:00,28.78,28.82,28.77,28.81,134600.0,22.1125,22.1432,22.1048,22.1355,134600.0
2011-05-26 15:25:00,28.82,28.82,28.75,28.75,211900.0,22.1432,22.1432,22.0894,22.0894,211900.0
2011-05-26 15:30:00,28.75,28.76,28.74,28.75,264700.0,22.0894,22.0971,22.0817,22.0894,264700.0
2011-05-26 15:35:00,28.75,28.78,28.74,28.78,299200.0,22.0894,22.1125,22.0817,22.1125,299200.0
2011-05-26 15:40:00,28.77,28.79,28.74,28.74,294500.0,22.1048,22.1202,22.0817,22.0817,294500.0
2011-05-26 15:45:00,28.75,28.76,28.74,28.75,601900.0,22.0894,22.0971,22.0817,22.0894,601900.0
2011-05-26 15:50:00,28.74,28.79,28.74,28.75,1059000.0,22.0817,22.1202,22.0817,22.0894,1059000.0
2011-05-26 15:55:00,28.75,28.76,28.75,28.75,1503800.0,22.0894,22.0971,22.0894,22.0894,1503800.0
2011-05-27 09:30:00,28.83,28.94,28.81,28.81,633000.0,22.1509,22.2354,22.1355,22.1355,633000.0
2011-05-27 09:35:00,28.81,28.88,28.76,28.81,619400.0,22.1355,22.1893,22.0971,22.1355,619400.0
2011-05-27 09:40:00,28.81,28.85,28.79,28.83,240300.0,22.1355,22.1663,22.1202,22.1509,240300.0
2011-05-27 09:45:00,28.82,28.83,28.71,28.75,844600.0,22.1432,22.1509,22.0587,22.0894,844600.0
2011-05-27 09:50:00,28.75,28.85,28.72,28.82,463100.0,22.0894,22.1663,22.0664,22.1432,463100.0
2011-05-27 09:55:00,28.81,28.84,28.81,28.81,294000.0,22.1355,22.1586,22.1355,22.1355,294000.0
2011-05-27 10:00:00,28.81,28.83,28.8,28.81,286500.0,22.1355,22.1509,22.1278,22.1355,286500.0
2011-05-27 10:05:00,28.81,28.82,28.76,28.77,266700.0,22.1355,22.1432,22.0971,22.1048,266700.0
2011-05-27 10:10:00,28.78,28.78,28.74,28.76,271100.0,22.1125,22.1125,22.0817,22.0971,271100.0
2011-05-27 10:15:00,28.75,28.78,28.74,28.78,250400.0,22.0894,22.1125,22.0817,22.1125,250400.0
2011-05-27 10:20:00,28.78,28.81,28.76,28.81,484700.0,22.1125,22.1355,22.0971,22.1355,484700.0
2011-05-27 10:25:00,28.8,28.83,28.8,28.83,237300.0,22.1278,22.1509,22.1278,22.1509,237300.0
2011-05-27 10:30:00,28.83,28.83,28.81,28.81,157200.0,22.1509,22.1509,22.1355,22.1355,157200.0
2011-05-27 10:35:00,28.81,28.81,28.77,28.78,456400.0,22.1355,22.1355,22.1048,22.1125,456400.0
2011-05-27 10:40:00,28.78,28.83,28.78,28.82,136700.0,22.1125,22.1509,22.1125,22.1432,136700.0
2011-05-27 10:45:00,28.83,28.86,28.81,28.85,640000.0,22.1509,22.1739,22.1355,22.1663,640000.0
2011-05-27 10:50:00,28.85,28.88,28.81,28.84,230400.0,22.1663,22.1893,22.1355,22.1586,230400.0
2011-05-27 10:55:00,28.84,28.88,28.83,28.86,162800.0,22.1586,22.1893,22.1509,22.1739,162800.0
2011-05-27 11:00:00,28.86,28.89,28.84,28.89,274200.0,22.1739,22.197,22.1586,22.197,274200.0
2011-05-27 11:05:00,28.88,28.9,28.87,28.88,278800.0,22.1893,22.2047,22.1816,22.1893,278800.0
2011-05-27 11:10:00,28.89,28.94,28.87,28.94,495400.0,22.197,22.2354,22.1816,22.2354,495400.0
2011-05-27 11:15:00,28.94,28.94,28.87,28.88,129400.0,22.2354,22.2354,22.1816,22.1893,129400.0
2011-05-27 11:20:00,28.89,28.93,28.8,28.85,326900.0,22.197,22.2277,22.1278,22.1663,326900.0
2011-05-27 11:25:00,28.85,28.86,28.81,28.83,74500.0,22.1663,22.1739,22.1355,22.1509,74500.0
2011-05-27 11:30:00,28.82,28.85,28.81,28.84,43100.0,22.1432,22.1663,22.1355,22.1586,43100.0
2011-05-27 11:35:00,28.84,28.87,28.83,28.85,96100.0,22.1586,22.1816,22.1509,22.1663,96100.0
2011-05-27 11:40:00,28.84,28.85,28.8,28.82,222800.0,22.1586,22.1663,22.1278,22.1432,222800.0
2011-05-27 11:45:00,28.82,28.82,28.81,28.81,36700.0,22.1432,22.1432,22.1355,22.1355,36700.0
2011-05-27 11:50:00,28.82,28.82,28.81,28.81,39300.0,22.1432,22.1432,22.1355,22.1355,39300.0
2011-05-27 11:55:00,28.82,28.82,28.77,28.78,267200.0,22.1432,22.1432,22.1048,22.1125,267200.0
2011-05-27 12:00:00,28.78,28.79,28.76,28.76,143500.0,22.1125,22.1202,22.0971,22.0971,143500.0
2011-05-27 12:05:00,28.76,28.78,28.76,28.77,70600.0,22.0971,22.1125,22.0971,22.1048,70600.0
2011-05-27 12:10:00,28.78,28.8,28.77,28.79,63100.0,22.1125,22.1278,22.1048,22.1202,63100.0
2011-05-27 12:15:00,28.79,28.82,28.79,28.8,97300.0,22.1202,22.1432,22.1202,22.1278,97300.0
2011-05-27 12:20:00,28.8,28.81,28.78,28.79,109700.0,22.1278,22.1355,22.1125,22.1202,109700.0
2011-05-27 12:25:00,28.8,28.8,28.78,28.8,83400.0,22.1278,22.1278,22.1125,22.1278,83400.0
2011-05-27 12:30:00,28.8,28.82,28.79,28.8,149800.0,22.1278,22.1432,22.1202,22.1278,149800.0
2011-05-27 12:35:00,28.8,28.8,28.78,28.8,101800.0,22.1278,22.1278,22.1125,22.1278,101800.0
2011-05-27 12:40:00,28.8,28.8,28.79,28.8,54100.0,22.1278,22.1278,22.1202,22.1278,54100.0
2011-05-27 12:45:00,28.79,28.82,28.79,28.82,322300.0,22.1202,22.1432,22.1202,22.1432,322300.0
2011-05-27 12:50:00,28.81,28.85,28.81,28.84,223500.0,22.1355,22.1663,22.1355,22.1586,223500.0
2011-05-27 12:55:00,28.84,28.86,28.82,28.86,97600.0,22.1586,22.1739,22.1432,22.1739,97600.0
2011-05-27 13:00:00,28.86,28.87,28.85,28.87,71800.0,22.1739,22.1816,22.1663,22.1816,71800.0
2011-05-27 13:05:00,28.87,28.92,28.86,28.92,355000.0,22.1816,22.22,22.1739,22.22,355000.0
2011-05-27 13:10:00,28.91,28.92,28.87,28.91,111900.0,22.2124,22.22,22.1816,22.2124,111900.0
2011-05-27 13:15:00,28.91,28.91,28.9,28.91,62900.0,22.2124,22.2124,22.2047,22.2124,62900.0
2011-05-27 13:20:00,28.9,28.92,28.9,28.91,154600.0,22.2047,22.22,22.2047,22.2124,154600.0
2011-05-27 13:25:00,28.92,28.95,28.91,28.93,565400.0,22.22,22.2431,22.2124,22.2277,565400.0
2011-05-27 13:30:00,28.93,28.93,28.88,28.89,427100.0,22.2277,22.2277,22.1893,22.197,427100.0
2011-05-27 13:35:00,28.89,28.9,28.85,28.88,240300.0,22.197,22.2047,22.1663,22.1893,240300.0
2011-05-27 13:40:00,28.88,28.91,28.82,28.86,383900.0,22.1893,22.2124,22.1432,22.1739,383900.0
2011-05-27 13:45:00,28.85,28.87,28.85,28.85,91500.0,22.1663,22.1816,22.1663,22.1663,91500.0
2011-05-27 13:50:00,28.85,28.86,28.84,28.86,224700.0,22.1663,22.1739,22.1586,22.1739,224700.0
2011-05-27 13:55:00,28.86,28.86,28.82,28.82,92500.0,22.1739,22.1739,22.1432,22.1432,92500.0
2011-05-27 14:00:00,28.82,28.86,28.82,28.86,137800.0,22.1432,22.1739,22.1432,22.1739,137800.0
2011-05-27 14:05:00,28.85,28.86,28.83,28.85,107000.0,22.1663,22.1739,22.1509,22.1663,107000.0
2011-05-27 14:10:00,28.85,28.86,28.84,28.85,72100.0,22.1663,22.1739,22.1586,22.1663,72100.0
2011-05-27 14:15:00,28.85,28.86,28.84,28.86,48200.0,22.1663,22.1739,22.1586,22.1739,48200.0
2011-05-27 14:20:00,28.85,28.86,28.82,28.82,111400.0,22.1663,22.1739,22.1432,22.1432,111400.0
2011-05-27 14:25:00,28.83,28.83,28.8,28.8,215300.0,22.1509,22.1509,22.1278,22.1278,215300.0
2011-05-27 14:30:00,28.81,28.86,28.8,28.86,61100.0,22.1355,22.1739,22.1278,22.1739,61100.0
2011-05-27 14:35:00,28.86,28.87,28.83,28.84,116100.0,22.1739,22.1816,22.1509,22.1586,116100.0
2011-05-27 14:40:00,28.83,28.84,28.79,28.79,109800.0,22.1509,22.1586,22.1202,22.1202,109800.0
2011-05-27 14:45:00,28.79,28.81,28.75,28.77,235400.0,22.1202,22.1355,22.0894,22.1048,235400.0
2011-05-27 14:50:00,28.77,28.78,28.75,28.77,221100.0,22.1048,22.1125,22.0894,22.1048,221100.0
2011-05-27 14:55:00,28.77,28.79,28.77,28.78,131500.0,22.1048,22.1202,22.1048,22.1125,131500.0
2011-05-27 15:00:00,28.78,28.79,28.72,28.74,398600.0,22.1125,22.1202,22.0664,22.0817,398600.0
2011-05-27 15:05:00,28.74,28.77,28.73,28.76,163500.0,22.0817,22.1048,22.0741,22.0971,163500.0
2011-05-27 15:10:00,28.76,28.8,28.73,28.73,248600.0,22.0971,22.1278,22.0741,22.0741,248600.0
2011-05-27 15:15:00,28.74,28.81,28.73,28.81,176600.0,22.0817,22.1355,22.0741,22.1355,176600.0
2011-05-27 15:20:00,28.81,28.84,28.79,28.82,136900.0,22.1355,22.1586,22.1202,22.1432,136900.0
2011-05-27 15:25:00,28.82,28.86,28.8,28.84,410100.0,22.1432,22.1739,22.1278,22.1586,410100.0
2011-05-27 15:30:00,28.84,28.85,28.82,28.85,152800.0,22.1586,22.1663,22.1432,22.1663,152800.0
2011-05-27 15:35:00,28.85,28.88,28.8,28.83,348600.0,22.1663,22.1893,22.1278,22.1509,348600.0
2011-05-27 15:40:00,28.83,28.84,28.81,28.83,344400.0,22.1509,22.1586,22.1355,22.1509,344400.0
2011-05-27 15:45:00,28.83,28.87,28.82,28.85,532000.0,22.1509,22.1816,22.1432,22.1663,532000.0
2011-05-27 15:50:00,28.85,28.86,28.83,28.84,510400.0,22.1663,22.1739,22.1509,22.1586,510400.0
2011-05-27 15:55:00,28.84,28.87,28.82,28.87,1409300.0,22.1586,22.1816,22.1432,22.1816,1409300.0
2011-05-31 09:30:00,28.94,28.95,28.79,28.8,488400.0,22.2354,22.2431,22.1202,22.1278,488400.0
2011-05-31 09:35:00,28.81,28.88,28.74,28.83,243000.0,22.1355,22.1893,22.0817,22.1509,243000.0
2011-05-31 09:40:00,28.83,28.86,28.74,28.75,166800.0,22.1509,22.1739,22.0817,22.0894,166800.0
2011-05-31 09:45:00,28.76,28.79,28.68,28.69,288200.0,22.0971,22.1202,22.0356,22.0433,288200.0
2011-05-31 09:50:00,28.7,28.79,28.66,28.69,224600.0,22.051,22.1202,22.0203,22.0433,224600.0
2011-05-31 09:55:00,28.69,28.73,28.5,28.51,537900.0,22.0433,22.0741,21.8973,21.905,537900.0
2011-05-31 10:00:00,28.52,28.58,28.4,28.46,889600.0,21.9127,21.9588,21.8205,21.8666,889600.0
2011-05-31 10:05:00,28.46,28.54,28.42,28.53,492800.0,21.8666,21.9281,21.8359,21.9204,492800.0
2011-05-31 10:10:00,28.53,28.53,28.44,28.47,237300.0,21.9204,21.9204,21.8512,21.8743,237300.0
2011-05-31 10:15:00,28.48,28.48,28.22,28.34,1200100.0,21.882,21.882,21.6822,21.7744,1200100.0
2011-05-31 10:20:00,28.33,28.35,28.26,28.31,1207100.0,21.7667,21.7821,21.7129,21.7514,1207100.0
2011-05-31 10:25:00,28.31,28.32,28.25,28.28,1227900.0,21.7514,21.759,21.7053,21.7283,1227900.0
2011-05-31 10:30:00,28.29,28.29,28.21,28.26,1085500.0,21.736,21.736,21.6745,21.7129,1085500.0
2011-05-31 10:35:00,28.26,28.26,28.12,28.13,1190300.0,21.7129,21.7129,21.6054,21.6131,1190300.0
2011-05-31 10:40:00,28.13,28.23,28.12,28.15,468300.0,21.6131,21.6899,21.6054,21.6284,468300.0
2011-05-31 10:45:00,28.14,28.41,28.14,28.32,443700.0,21.6207,21.8282,21.6207,21.759,443700.0
2011-05-31 10:50:00,28.32,28.43,28.31,28.41,280000.0,21.759,21.8436,21.7514,21.8282,280000.0
2011-05-31 10:55:00,28.4,28.44,28.35,28.4,795700.0,21.8205,21.8512,21.7821,21.8205,795700.0
2011-05-31 11:00:00,28.4,28.41,28.29,28.31,169400.0,21.8205,21.8282,21.736,21.7514,169400.0
2011-05-31 11:05:00,28.32,28.32,28.27,28.28,285100.0,21.759,21.759,21.7206,21.7283,285100.0
2011-05-31 11:10:00,28.27,28.31,28.25,28.3,162700.0,21.7206,21.7514,21.7053,21.7437,162700.0
2011-05-31 11:15:00,28.3,28.33,28.29,28.29,205300.0,21.7437,21.7667,21.736,21.736,205300.0
2011-05-31 11:20:00,28.3,28.34,28.29,28.34,106500.0,21.7437,21.7744,21.736,21.7744,106500.0
2011-05-31 11:25:00,28.34,28.34,28.31,28.32,129200.0,21.7744,21.7744,21.7514,21.759,129200.0
2011-05-31 11:30:00,28.32,28.43,28.31,28.43,108600.0,21.759,21.8436,21.7514,21.8436,108600.0
2011-05-31 11:35:00,28.43,28.45,28.39,28.4,219200.0,21.8436,21.8589,21.8128,21.8205,219200.0
2011-05-31 11:40:00,28.4,28.52,28.4,28.51,297500.0,21.8205,21.9127,21.8205,21.905,297500.0
2011-05-31 11:45:00,28.52,28.54,28.46,28.5,295200.0,21.9127,21.9281,21.8666,21.8973,295200.0
2011-05-31 11:50:00,28.5,28.52,28.47,28.51,179700.0,21.8973,21.9127,21.8743,21.905,179700.0
2011-05-31 11:55:00,28.51,28.52,28.5,28.51,227100.0,21.905,21.9127,21.8973,21.905,227100.0
2011-05-31 12:00:00,28.51,28.51,28.43,28.44,337300.0,21.905,21.905,21.8436,21.8512,337300.0
2011-05-31 12:05:00,28.44,28.44,28.4,28.41,222500.0,21.8512,21.8512,21.8205,21.8282,222500.0
2011-05-31 12:10:00,28.41,28.46,28.41,28.44,95300.0,21.8282,21.8666,21.8282,21.8512,95300.0
2011-05-31 12:15:00,28.45,28.48,28.44,28.48,72700.0,21.8589,21.882,21.8512,21.882,72700.0
2011-05-31 12:20:00,28.48,28.49,28.45,28.47,92700.0,21.882,21.8897,21.8589,21.8743,92700.0
2011-05-31 12:25:00,28.46,28.47,28.44,28.45,77700.0,21.8666,21.8743,21.8512,21.8589,77700.0
2011-05-31 12:30:00,28.45,28.46,28.41,28.41,55400.0,21.8589,21.8666,21.8282,21.8282,55400.0
2011-05-31 12:35:00,28.42,28.46,28.41,28.42,104900.0,21.8359,21.8666,21.8282,21.8359,104900.0
2011-05-31 12:40:00,28.43,28.48,28.43,28.45,78800.0,21.8436,21.882,21.8436,21.8589,78800.0
2011-05-31 12:45:00,28.45,28.46,28.44,28.45,60500.0,21.8589,21.8666,21.8512,21.8589,60500.0
2011-05-31 12:50:00,28.45,28.46,28.35,28.36,297600.0,21.8589,21.8666,21.7821,21.7898,297600.0
2011-05-31 12:55:00,28.35,28.35,28.31,28.33,176200.0,21.7821,21.7821,21.7514,21.7667,176200.0
2011-05-31 13:00:00,28.34,28.38,28.33,28.34,138600.0,21.7744,21.8051,21.7667,21.7744,138600.0
2011-05-31 13:05:00,28.35,28.38,28.34,28.38,141100.0,21.7821,21.8051,21.7744,21.8051,141100.0
2011-05-31 13:10:00,28.37,28.38,28.35,28.37,95500.0,21.7975,21.8051,21.7821,21.7975,95500.0
2011-05-31 13:15:00,28.37,28.38,28.35,28.38,56100.0,21.7975,21.8051,21.7821,21.8051,56100.0
2011-05-31 13:20:00,28.38,28.41,28.37,28.37,29400.0,21.8051,21.8282,21.7975,21.7975,29400.0
2011-05-31 13:25:00,28.37,28.37,28.35,28.35,18700.0,21.7975,21.7975,21.7821,21.7821,18700.0
2011-05-31 13:30:00,28.36,28.38,28.34,28.37,76000.0,21.7898,21.8051,21.7744,21.7975,76000.0
2011-05-31 13:35:00,28.37,28.4,28.37,28.37,40600.0,21.7975,21.8205,21.7975,21.7975,40600.0
2011-05-31 13:40:00,28.37,28.4,28.36,28.38,49300.0,21.7975,21.8205,21.7898,21.8051,49300.0
2011-05-31 13:45:00,28.38,28.41,28.36,28.37,117600.0,21.8051,21.8282,21.7898,21.7975,117600.0
2011-05-31 13:50:00,28.37,28.42,28.37,28.37,46700.0,21.7975,21.8359,21.7975,21.7975,46700.0
2011-05-31 13:55:00,28.37,28.38,28.37,28.37,26300.0,21.7975,21.8051,21.7975,21.7975,26300.0
2011-05-31 14:00:00,28.37,28.41,28.36,28.4,100400.0,21.7975,21.8282,21.7898,21.8205,100400.0
2011-05-31 14:05:00,28.39,28.4,28.35,28.35,167800.0,21.8128,21.8205,21.7821,21.7821,167800.0
2011-05-31 14:10:00,28.36,28.41,28.35,28.4,44000.0,21.7898,21.8282,21.7821,21.8205,44000.0
2011-05-31 14:15:00,28.4,28.41,28.38,28.4,42800.0,21.8205,21.8282,21.8051,21.8205,42800.0
2011-05-31 14:20:00,28.41,28.41,28.38,28.38,51600.0,21.8282,21.8282,21.8051,21.8051,51600.0
2011-05-31 14:25:00,28.38,28.39,28.33,28.35,130600.0,21.8051,21.8128,21.7667,21.7821,130600.0
2011-05-31 14:30:00,28.34,28.35,28.33,28.34,89200.0,21.7744,21.7821,21.7667,21.7744,89200.0
2011-05-31 14:35:00,28.34,28.34,28.32,28.33,59300.0,21.7744,21.7744,21.759,21.7667,59300.0
2011-05-31 14:40:00,28.33,28.34,28.31,28.31,120500.0,21.7667,21.7744,21.7514,21.7514,120500.0
2011-05-31 14:45:00,28.31,28.32,28.28,28.28,215500.0,21.7514,21.759,21.7283,21.7283,215500.0
2011-05-31 14:50:00,28.28,28.29,28.27,28.27,122200.0,21.7283,21.736,21.7206,21.7206,122200.0
2011-05-31 14:55:00,28.27,28.28,28.25,28.27,164300.0,21.7206,21.7283,21.7053,21.7206,164300.0
2011-05-31 15:00:00,28.27,28.28,28.27,28.28,41500.0,21.7206,21.7283,21.7206,21.7283,41500.0
2011-05-31 15:05:00,28.28,28.39,28.27,28.35,297300.0,21.7283,21.8128,21.7206,21.7821,297300.0
2011-05-31 15:10:00,28.35,28.41,28.32,28.33,126900.0,21.7821,21.8282,21.759,21.7667,126900.0
2011-05-31 15:15:00,28.33,28.33,28.29,28.32,196100.0,21.7667,21.7667,21.736,21.759,196100.0
2011-05-31 15:20:00,28.32,28.36,28.32,28.34,55400.0,21.759,21.7898,21.759,21.7744,55400.0
2011-05-31 15:25:00,28.35,28.37,28.33,28.33,128800.0,21.7821,21.7975,21.7667,21.7667,128800.0
2011-05-31 15:30:00,28.34,28.34,28.28,28.33,104500.0,21.7744,21.7744,21.7283,21.7667,104500.0
2011-05-31 15:35:00,28.33,28.36,28.27,28.27,182000.0,21.7667,21.7898,21.7206,21.7206,182000.0
2011-05-31 15:40:00,28.28,28.4,28.27,28.4,300400.0,21.7283,21.8205,21.7206,21.8205,300400.0
2011-05-31 15:45:00,28.4,28.45,28.39,28.44,935500.0,21.8205,21.8589,21.8128,21.8512,935500.0
2011-05-31 15:50:00,28.44,28.46,28.43,28.46,714100.0,21.8512,21.8666,21.8436,21.8666,714100.0
2011-05-31 15:55:00,28.46,28.49,28.42,28.45,1162600.0,21.8666,21.8897,21.8359,21.8589,1162600.0
2011-06-01 09:30:00,28.37,28.48,28.3,28.45,289100.0,21.7975,21.882,21.7437,21.8589,289100.0
2011-06-01 09:35:00,28.45,28.45,28.32,28.36,155500.0,21.8589,21.8589,21.759,21.7898,155500.0
2011-06-01 09:40:00,28.36,28.37,28.3,28.31,140800.0,21.7898,21.7975,21.7437,21.7514,140800.0
2011-06-01 09:45:00,28.31,28.33,28.3,28.31,69800.0,21.7514,21.7667,21.7437,21.7514,69800.0
2011-06-01 09:50:00,28.32,28.32,28.23,28.26,334600.0,21.759,21.759,21.6899,21.7129,334600.0
2011-06-01 09:55:00,28.25,28.33,28.25,28.28,111500.0,21.7053,21.7667,21.7053,21.7283,111500.0
2011-06-01 10:00:00,28.27,28.31,28.2,28.2,451800.0,21.7206,21.7514,21.6668,21.6668,451800.0
2011-06-01 10:05:00,28.2,28.21,28.17,28.19,218500.0,21.6668,21.6745,21.6438,21.6592,218500.0
2011-06-01 10:10:00,28.19,28.2,28.12,28.17,606300.0,21.6592,21.6668,21.6054,21.6438,606300.0
2011-06-01 10:15:00,28.17,28.19,28.1,28.11,410600.0,21.6438,21.6592,21.59,21.5977,410600.0
2011-06-01 10:20:00,28.1,28.18,28.08,28.1,997800.0,21.59,21.6515,21.5746,21.59,997800.0
2011-06-01 10:25:00,28.1,28.12,28.07,28.07,585900.0,21.59,21.6054,21.567,21.567,585900.0
2011-06-01 10:30:00,28.07,28.13,28.07,28.12,222300.0,21.567,21.6131,21.567,21.6054,222300.0
2011-06-01 10:35:00,28.12,28.13,28.08,28.12,452300.0,21.6054,21.6131,21.5746,21.6054,452300.0
2011-06-01 10:40:00,28.11,28.12,28.07,28.08,236600.0,21.5977,21.6054,21.567,21.5746,236600.0
2011-06-01 10:45:00,28.08,28.09,28.05,28.05,297000.0,21.5746,21.5823,21.5516,21.5516,297000.0
2011-06-01 10:50:00,28.05,28.06,28.03,28.05,262000.0,21.5516,21.5593,21.5362,21.5516,262000.0
2011-06-01 10:55:00,28.05,28.06,28.05,28.05,123600.0,21.5516,21.5593,21.5516,21.5516,123600.0
2011-06-01 11:00:00,28.05,28.06,28.03,28.05,221400.0,21.5516,21.5593,21.5362,21.5516,221400.0
2011-06-01 11:05:00,28.05,28.08,28.04,28.08,110500.0,21.5516,21.5746,21.5439,21.5746,110500.0
2011-06-01 11:10:00,28.08,28.08,28.03,28.03,371000.0,21.5746,21.5746,21.5362,21.5362,371000.0
2011-06-01 11:15:00,28.03,28.04,28.0,28.01,382800.0,21.5362,21.5439,21.5132,21.5209,382800.0
2011-06-01 11:20:00,28.01,28.04,28.0,28.0,402600.0,21.5209,21.5439,21.5132,21.5132,402600.0
2011-06-01 11:25:00,28.0,28.02,28.0,28.02,477400.0,21.5132,21.5285,21.5132,21.5285,477400.0
2011-06-01 11:30:00,28.01,28.08,28.01,28.06,602400.0,21.5209,21.5746,21.5209,21.5593,602400.0
2011-06-01 11:35:00,28.07,28.09,28.02,28.02,367000.0,21.567,21.5823,21.5285,21.5285,367000.0
2011-06-01 11:40:00,28.02,28.05,28.02,28.04,146000.0,21.5285,21.5516,21.5285,21.5439,146000.0
2011-06-01 11:45:00,28.04,28.07,28.03,28.07,66300.0,21.5439,21.567,21.5362,21.567,66300.0
2011-06-01 11:50:00,28.07,28.08,28.04,28.05,146200.0,21.567,21.5746,21.5439,21.5516,146200.0
2011-06-01 11:55:00,28.05,28.07,28.03,28.04,86600.0,21.5516,21.567,21.5362,21.5439,86600.0
2011-06-01 12:00:00,28.04,28.08,28.03,28.06,115200.0,21.5439,21.5746,21.5362,21.5593,115200.0
2011-06-01 12:05:00,28.06,28.06,28.02,28.03,261400.0,21.5593,21.5593,21.5285,21.5362,261400.0
2011-06-01 12:10:00,28.03,28.04,28.0,28.01,264300.0,21.5362,21.5439,21.5132,21.5209,264300.0
2011-06-01 12:15:00,28.02,28.03,28.0,28.01,308400.0,21.5285,21.5362,21.5132,21.5209,308400.0
2011-06-01 12:20:00,28.0,28.03,28.0,28.02,335100.0,21.5132,21.5362,21.5132,21.5285,335100.0
2011-06-01 12:25:00,28.02,28.06,28.0,28.03,139300.0,21.5285,21.5593,21.5132,21.5362,139300.0
2011-06-01 12:30:00,28.04,28.07,28.02,28.03,226300.0,21.5439,21.567,21.5285,21.5362,226300.0
2011-06-01 12:35:00,28.04,28.07,28.02,28.06,142300.0,21.5439,21.567,21.5285,21.5593,142300.0
2011-06-01 12:40:00,28.06,28.07,28.03,28.04,104700.0,21.5593,21.567,21.5362,21.5439,104700.0
2011-06-01 12:45:00,28.05,28.05,28.02,28.03,94100.0,21.5516,21.5516,21.5285,21.5362,94100.0
2011-06-01 12:50:00,28.04,28.05,28.01,28.02,167500.0,21.5439,21.5516,21.5209,21.5285,167500.0
2011-06-01 12:55:00,28.03,28.05,28.01,28.02,177800.0,21.5362,21.5516,21.5209,21.5285,177800.0
2011-06-01 13:00:00,28.02,28.03,28.01,28.02,36200.0,21.5285,21.5362,21.5209,21.5285,36200.0
2011-06-01 13:05:00,28.03,28.03,28.01,28.02,144600.0,21.5362,21.5362,21.5209,21.5285,144600.0
2011-06-01 13:10:00,28.02,28.03,28.01,28.01,261000.0,21.5285,21.5362,21.5209,21.5209,261000.0
2011-06-01 13:15:00,28.01,28.02,28.0,28.01,232100.0,21.5209,21.5285,21.5132,21.5209,232100.0
2011-06-01 13:20:00,28.0,28.02,27.92,28.0,1350300.0,21.5132,21.5285,21.4517,21.5132,1350300.0
2011-06-01 13:25:00,28.0,28.04,28.0,28.04,245500.0,21.5132,21.5439,21.5132,21.5439,245500.0
2011-06-01 13:30:00,28.04,28.04,28.0,28.01,87300.0,21.5439,21.5439,21.5132,21.5209,87300.0
2011-06-01 13:35:00,28.01,28.04,28.0,28.04,254700.0,21.5209,21.5439,21.5132,21.5439,254700.0
2011-06-01 13:40:00,28.04,28.08,28.03,28.07,128900.0,21.5439,21.5746,21.5362,21.567,128900.0
2011-06-01 13:45:00,28.07,28.08,28.04,28.06,76300.0,21.567,21.5746,21.5439,21.5593,76300.0
2011-06-01 13:50:00,28.06,28.07,28.02,28.03,63300.0,21.5593,21.567,21.5285,21.5362,63300.0
2011-06-01 13:55:00,28.03,28.08,28.02,28.05,71900.0,21.5362,21.5746,21.5285,21.5516,71900.0
2011-06-01 14:00:00,28.05,28.05,28.01,28.01,86700.0,21.5516,21.5516,21.5209,21.5209,86700.0
2011-06-01 14:05:00,28.01,28.02,28.0,28.0,98000.0,21.5209,21.5285,21.5132,21.5132,98000.0
2011-06-01 14:10:00,28.0,28.01,28.0,28.0,221600.0,21.5132,21.5209,21.5132,21.5132,221600.0
2011-06-01 14:15:00,28.01,28.02,28.0,28.01,218100.0,21.5209,21.5285,21.5132,21.5209,218100.0
2011-06-01 14:20:00,28.01,28.02,28.0,28.02,246600.0,21.5209,21.5285,21.5132,21.5285,246600.0
2011-06-01 14:25:00,28.02,28.02,28.0,28.01,109100.0,21.5285,21.5285,21.5132,21.5209,109100.0
2011-06-01 14:30:00,28.01,28.02,27.95,28.02,891600.0,21.5209,21.5285,21.4748,21.5285,891600.0
2011-06-01 14:35:00,28.02,28.07,28.01,28.05,128500.0,21.5285,21.567,21.5209,21.5516,128500.0
2011-06-01 14:40:00,28.05,28.05,28.01,28.02,130000.0,21.5516,21.5516,21.5209,21.5285,130000.0
2011-06-01 14:45:00,28.02,28.03,27.96,28.01,601700.0,21.5285,21.5362,21.4824,21.5209,601700.0
2011-06-01 14:50:00,28.0,28.04,28.0,28.03,100100.0,21.5132,21.5439,21.5132,21.5362,100100.0
2011-06-01 14:55:00,28.04,28.04,28.01,28.03,78400.0,21.5439,21.5439,21.5209,21.5362,78400.0
2011-06-01 15:00:00,28.03,28.05,27.97,28.05,640600.0,21.5362,21.5516,21.4901,21.5516,640600.0
2011-06-01 15:05:00,28.04,28.08,28.03,28.06,192800.0,21.5439,21.5746,21.5362,21.5593,192800.0
2011-06-01 15:10:00,28.06,28.07,28.05,28.05,74100.0,21.5593,21.567,21.5516,21.5516,74100.0
2011-06-01 15:15:00,28.06,28.08,28.05,28.07,172200.0,21.5593,21.5746,21.5516,21.567,172200.0
2011-06-01 15:20:00,28.08,28.08,28.05,28.06,183500.0,21.5746,21.5746,21.5516,21.5593,183500.0
2011-06-01 15:25:00,28.06,28.14,28.05,28.11,358400.0,21.5593,21.6207,21.5516,21.5977,358400.0
2011-06-01 15:30:00,28.11,28.15,28.06,28.06,405400.0,21.5977,21.6284,21.5593,21.5593,405400.0
2011-06-01 15:35:00,28.07,28.08,28.06,28.07,211600.0,21.567,21.5746,21.5593,21.567,211600.0
2011-06-01 15:40:00,28.06,28.07,27.93,28.0,1730700.0,21.5593,21.567,21.4594,21.5132,1730700.0
2011-06-01 15:45:00,28.01,28.02,28.0,28.0,185100.0,21.5209,21.5285,21.5132,21.5132,185100.0
2011-06-01 15:50:00,28.0,28.05,28.0,28.01,420800.0,21.5132,21.5516,21.5132,21.5209,420800.0
2011-06-01 15:55:00,28.01,28.04,28.0,28.03,596300.0,21.5209,21.5439,21.5132,21.5362,596300.0
2011-06-02 09:30:00,28.1,28.12,28.0,28.11,227600.0,21.59,21.6054,21.5132,21.5977,227600.0
2011-06-02 09:35:00,28.12,28.23,28.05,28.1,279600.0,21.6054,21.6899,21.5516,21.59,279600.0
2011-06-02 09:40:00,28.1,28.12,28.0,28.02,475600.0,21.59,21.6054,21.5132,21.5285,475600.0
2011-06-02 09:45:00,28.03,28.03,27.95,27.96,519500.0,21.5362,21.5362,21.4748,21.4824,519500.0
2011-06-02 09:50:00,27.95,27.97,27.9,27.93,710900.0,21.4748,21.4901,21.4363,21.4594,710900.0
2011-06-02 09:55:00,27.94,28.04,27.91,28.04,254800.0,21.4671,21.5439,21.444,21.5439,254800.0
2011-06-02 10:00:00,28.04,28.46,27.85,28.21,1210100.0,21.5439,21.8666,21.3979,21.6745,1210100.0
2011-06-02 10:05:00,28.2,28.3,28.05,28.09,328900.0,21.6668,21.7437,21.5516,21.5823,328900.0
2011-06-02 10:10:00,28.09,28.15,28.01,28.08,119400.0,21.5823,21.6284,21.5209,21.5746,119400.0
2011-06-02 10:15:00,28.07,28.15,28.05,28.1,104900.0,21.567,21.6284,21.5516,21.59,104900.0
2011-06-02 10:20:00,28.09,28.09,27.96,27.98,246600.0,21.5823,21.5823,21.4824,21.4978,246600.0
2011-06-02 10:25:00,27.98,28.07,27.96,28.05,58900.0,21.4978,21.567,21.4824,21.5516,58900.0
2011-06-02 10:30:00,28.05,28.07,28.01,28.05,65600.0,21.5516,21.567,21.5209,21.5516,65600.0
2011-06-02 10:35:00,28.04,28.09,28.03,28.09,51200.0,21.5439,21.5823,21.5362,21.5823,51200.0
2011-06-02 10:40:00,28.09,28.13,28.06,28.08,81000.0,21.5823,21.6131,21.5593,21.5746,81000.0
2011-06-02 10:45:00,28.08,28.11,28.06,28.07,64800.0,21.5746,21.5977,21.5593,21.567,64800.0
2011-06-02 10:50:00,28.07,28.09,28.05,28.07,40600.0,21.567,21.5823,21.5516,21.567,40600.0
2011-06-02 10:55:00,28.08,28.08,28.0,28.0,55600.0,21.5746,21.5746,21.5132,21.5132,55600.0
2011-06-02 11:00:00,28.0,28.01,27.95,28.0,91000.0,21.5132,21.5209,21.4748,21.5132,91000.0
2011-06-02 11:05:00,28.0,28.0,27.91,27.92,63500.0,21.5132,21.5132,21.444,21.4517,63500.0
2011-06-02 11:10:00,27.92,27.94,27.87,27.93,248500.0,21.4517,21.4671,21.4133,21.4594,248500.0
2011-06-02 11:15:00,27.92,27.98,27.91,27.96,91400.0,21.4517,21.4978,21.444,21.4824,91400.0
2011-06-02 11:20:00,27.96,27.97,27.93,27.94,173600.0,21.4824,21.4901,21.4594,21.4671,173600.0
2011-06-02 11:25:00,27.94,27.95,27.85,27.87,329100.0,21.4671,21.4748,21.3979,21.4133,329100.0
2011-06-02 11:30:00,27.88,27.92,27.86,27.89,118800.0,21.421,21.4517,21.4056,21.4287,118800.0
2011-06-02 11:35:00,27.89,27.92,27.88,27.91,92400.0,21.4287,21.4517,21.421,21.444,92400.0
2011-06-02 11:40:00,27.92,27.96,27.91,27.96,85200.0,21.4517,21.4824,21.444,21.4824,85200.0
2011-06-02 11:45:00,27.95,28.05,27.94,27.97,279400.0,21.4748,21.5516,21.4671,21.4901,279400.0
2011-06-02 11:50:00,27.98,28.08,27.98,28.03,143000.0,21.4978,21.5746,21.4978,21.5362,143000.0
2011-06-02 11:55:00,28.03,28.04,28.01,28.02,42200.0,21.5362,21.5439,21.5209,21.5285,42200.0
2011-06-02 12:00:00,28.02,28.02,27.97,27.99,45500.0,21.5285,21.5285,21.4901,21.5055,45500.0
2011-06-02 12:05:00,28.0,28.02,27.89,27.89,204200.0,21.5132,21.5285,21.4287,21.4287,204200.0
2011-06-02 12:10:00,27.9,27.9,27.85,27.87,120900.0,21.4363,21.4363,21.3979,21.4133,120900.0
2011-06-02 12:15:00,27.88,27.95,27.87,27.94,58800.0,21.421,21.4748,21.4133,21.4671,58800.0
2011-06-02 12:20:00,27.94,27.96,27.91,27.91,46800.0,21.4671,21.4824,21.444,21.444,46800.0
2011-06-02 12:25:00,27.9,27.96,27.9,27.93,60100.0,21.4363,21.4824,21.4363,21.4594,60100.0
2011-06-02 12:30:00,27.93,27.94,27.9,27.91,66500.0,21.4594,21.4671,21.4363,21.444,66500.0
2011-06-02 12:35:00,27.92,27.93,27.9,27.91,152800.0,21.4517,21.4594,21.4363,21.444,152800.0
2011-06-02 12:40:00,27.91,28.0,27.9,27.99,67800.0,21.444,21.5132,21.4363,21.5055,67800.0
2011-06-02 12:45:00,27.99,28.03,27.96,28.01,89000.0,21.5055,21.5362,21.4824,21.5209,89000.0
2011-06-02 12:50:00,28.02,28.07,28.02,28.05,101800.0,21.5285,21.567,21.5285,21.5516,101800.0
2011-06-02 12:55:00,28.04,28.05,28.02,28.05,54300.0,21.5439,21.5516,21.5285,21.5516,54300.0
2011-06-02 13:00:00,28.05,28.06,28.02,28.03,65000.0,21.5516,21.5593,21.5285,21.5362,65000.0
2011-06-02 13:05:00,28.03,28.08,28.02,28.03,74200.0,21.5362,21.5746,21.5285,21.5362,74200.0
2011-06-02 13:10:00,28.03,28.06,28.01,28.02,80300.0,21.5362,21.5593,21.5209,21.5285,80300.0
2011-06-02 13:15:00,28.02,28.07,28.02,28.07,60300.0,21.5285,21.567,21.5285,21.567,60300.0
2011-06-02 13:20:00,28.06,28.07,28.04,28.04,34400.0,21.5593,21.567,21.5439,21.5439,34400.0
2011-06-02 13:25:00,28.04,28.09,28.02,28.07,97700.0,21.5439,21.5823,21.5285,21.567,97700.0
2011-06-02 13:30:00,28.06,28.06,27.96,28.01,100200.0,21.5593,21.5593,21.4824,21.5209,100200.0
2011-06-02 13:35:00,28.02,28.02,27.97,28.0,38000.0,21.5285,21.5285,21.4901,21.5132,38000.0
2011-06-02 13:40:00,27.99,28.01,27.98,28.01,43300.0,21.5055,21.5209,21.4978,21.5209,43300.0
2011-06-02 13:45:00,28.0,28.01,27.95,27.96,36500.0,21.5132,21.5209,21.4748,21.4824,36500.0
2011-06-02 13:50:00,27.95,27.96,27.9,27.92,99600.0,21.4748,21.4824,21.4363,21.4517,99600.0
2011-06-02 13:55:00,27.92,28.01,27.91,27.99,80700.0,21.4517,21.5209,21.444,21.5055,80700.0
2011-06-02 14:00:00,27.99,28.03,27.98,27.99,66000.0,21.5055,21.5362,21.4978,21.5055,66000.0
2011-06-02 14:05:00,27.99,28.0,27.97,28.0,36800.0,21.5055,21.5132,21.4901,21.5132,36800.0
2011-06-02 14:10:00,28.0,28.06,27.98,28.06,106100.0,21.5132,21.5593,21.4978,21.5593,106100.0
2011-06-02 14:15:00,28.06,28.08,27.95,27.96,85900.0,21.5593,21.5746,21.4748,21.4824,85900.0
2011-06-02 14:20:00,27.96,27.96,27.92,27.93,85300.0,21.4824,21.4824,21.4517,21.4594,85300.0
2011-06-02 14:25:00,27.93,27.94,27.89,27.92,191700.0,21.4594,21.4671,21.4287,21.4517,191700.0
2011-06-02 14:30:00,27.91,27.97,27.91,27.96,122500.0,21.444,21.4901,21.444,21.4824,122500.0
2011-06-02 14:35:00,27.97,27.99,27.95,27.96,44800.0,21.4901,21.5055,21.4748,21.4824,44800.0
2011-06-02 14:40:00,27.96,27.99,27.94,27.94,132500.0,21.4824,21.5055,21.4671,21.4671,132500.0
2011-06-02 14:45:00,27.95,27.98,27.91,27.98,111600.0,21.4748,21.4978,21.444,21.4978,111600.0
2011-06-02 14:50:00,27.97,28.02,27.96,28.02,99000.0,21.4901,21.5285,21.4824,21.5285,99000.0
2011-06-02 14:55:00,28.02,28.05,28.01,28.05,46200.0,21.5285,21.5516,21.5209,21.5516,46200.0
2011-06-02 15:00:00,28.04,28.05,28.0,28.02,80800.0,21.5439,21.5516,21.5132,21.5285,80800.0
2011-06-02 15:05:00,28.01,28.02,27.97,27.97,64600.0,21.5209,21.5285,21.4901,21.4901,64600.0
2011-06-02 15:10:00,27.97,27.98,27.95,27.96,55900.0,21.4901,21.4978,21.4748,21.4824,55900.0
2011-06-02 15:15:00,27.97,27.98,27.91,27.95,125500.0,21.4901,21.4978,21.444,21.4748,125500.0
2011-06-02 15:20:00,27.95,27.96,27.93,27.93,78400.0,21.4748,21.4824,21.4594,21.4594,78400.0
2011-06-02 15:25:00,27.92,27.93,27.9,27.92,136500.0,21.4517,21.4594,21.4363,21.4517,136500.0
2011-06-02 15:30:00,27.91,27.94,27.9,27.92,131000.0,21.444,21.4671,21.4363,21.4517,131000.0
2011-06-02 15:35:00,27.92,27.92,27.9,27.9,97700.0,21.4517,21.4517,21.4363,21.4363,97700.0
2011-06-02 15:40:00,27.9,27.97,27.9,27.96,236600.0,21.4363,21.4901,21.4363,21.4824,236600.0
2011-06-02 15:45:00,27.96,27.96,27.92,27.96,335800.0,21.4824,21.4824,21.4517,21.4824,335800.0
2011-06-02 15:50:00,27.96,28.0,27.95,28.0,410900.0,21.4824,21.5132,21.4748,21.5132,410900.0
2011-06-02 15:55:00,27.99,28.01,27.98,28.0,575600.0,21.5055,21.5209,21.4978,21.5132,575600.0
2011-06-03 09:30:00,27.8,27.89,27.8,27.81,541900.0,21.3595,21.4287,21.3595,21.3672,541900.0
2011-06-03 09:35:00,27.81,27.82,27.76,27.77,555500.0,21.3672,21.3749,21.3288,21.3365,555500.0
2011-06-03 09:40:00,27.78,27.82,27.75,27.75,383300.0,21.3441,21.3749,21.3211,21.3211,383300.0
2011-06-03 09:45:00,27.76,27.79,27.75,27.76,359900.0,21.3288,21.3518,21.3211,21.3288,359900.0
2011-06-03 09:50:00,27.76,27.8,27.76,27.77,202700.0,21.3288,21.3595,21.3288,21.3365,202700.0
2011-06-03 09:55:00,27.77,27.79,27.76,27.76,209400.0,21.3365,21.3518,21.3288,21.3288,209400.0
2011-06-03 10:00:00,27.76,27.8,27.75,27.75,425300.0,21.3288,21.3595,21.3211,21.3211,425300.0
2011-06-03 10:05:00,27.75,27.76,27.75,27.76,203000.0,21.3211,21.3288,21.3211,21.3288,203000.0
2011-06-03 10:10:00,27.76,27.76,27.75,27.76,167800.0,21.3288,21.3288,21.3211,21.3288,167800.0
2011-06-03 10:15:00,27.76,27.76,27.7,27.71,478300.0,21.3288,21.3288,21.2827,21.2904,478300.0
2011-06-03 10:20:00,27.71,27.71,27.7,27.7,148400.0,21.2904,21.2904,21.2827,21.2827,148400.0
2011-06-03 10:25:00,27.7,27.73,27.7,27.7,242900.0,21.2827,21.3057,21.2827,21.2827,242900.0
2011-06-03 10:30:00,27.7,27.71,27.65,27.71,495000.0,21.2827,21.2904,21.2443,21.2904,495000.0
2011-06-03 10:35:00,27.71,27.8,27.69,27.79,300000.0,21.2904,21.3595,21.275,21.3518,300000.0
2011-06-03 10:40:00,27.79,27.9,27.76,27.86,166000.0,21.3518,21.4363,21.3288,21.4056,166000.0
2011-06-03 10:45:00,27.86,27.88,27.84,27.87,63600.0,21.4056,21.421,21.3902,21.4133,63600.0
2011-06-03 10:50:00,27.86,27.86,27.75,27.78,119200.0,21.4056,21.4056,21.3211,21.3441,119200.0
2011-06-03 10:55:00,27.78,27.81,27.76,27.8,94400.0,21.3441,21.3672,21.3288,21.3595,94400.0
2011-06-03 11:00:00,27.81,27.87,27.8,27.86,123200.0,21.3672,21.4133,21.3595,21.4056,123200.0
2011-06-03 11:05:00,27.85,27.87,27.8,27.87,119300.0,21.3979,21.4133,21.3595,21.4133,119300.0
2011-06-03 11:10:00,27.86,27.89,27.83,27.89,141400.0,21.4056,21.4287,21.3826,21.4287,141400.0
2011-06-03 11:15:00,27.89,27.89,27.84,27.85,131500.0,21.4287,21.4287,21.3902,21.3979,131500.0
2011-06-03 11:20:00,27.85,27.85,27.77,27.78,182400.0,21.3979,21.3979,21.3365,21.3441,182400.0
2011-06-03 11:25:00,27.78,27.81,27.78,27.8,123700.0,21.3441,21.3672,21.3441,21.3595,123700.0
2011-06-03 11:30:00,27.8,27.81,27.78,27.8,289700.0,21.3595,21.3672,21.3441,21.3595,289700.0
2011-06-03 11:35:00,27.8,27.8,27.78,27.79,216600.0,21.3595,21.3595,21.3441,21.3518,216600.0
2011-06-03 11:40:00,27.79,27.8,27.78,27.8,231600.0,21.3518,21.3595,21.3441,21.3595,231600.0
2011-06-03 11:45:00,27.8,27.81,27.79,27.8,175700.0,21.3595,21.3672,21.3518,21.3595,175700.0
2011-06-03 11:50:00,27.79,27.8,27.77,27.77,183100.0,21.3518,21.3595,21.3365,21.3365,183100.0
2011-06-03 11:55:00,27.77,27.8,27.75,27.79,386500.0,21.3365,21.3595,21.3211,21.3518,386500.0
2011-06-03 12:00:00,27.79,27.79,27.75,27.77,170500.0,21.3518,21.3518,21.3211,21.3365,170500.0
2011-06-03 12:05:00,27.76,27.78,27.75,27.75,100600.0,21.3288,21.3441,21.3211,21.3211,100600.0
2011-06-03 12:10:00,27.76,27.79,27.75,27.78,49800.0,21.3288,21.3518,21.3211,21.3441,49800.0
2011-06-03 12:15:00,27.78,27.79,27.78,27.79,32700.0,21.3441,21.3518,21.3441,21.3518,32700.0
2011-06-03 12:20:00,27.79,27.8,27.78,27.79,45300.0,21.3518,21.3595,21.3441,21.3518,45300.0
2011-06-03 12:25:00,27.8,27.8,27.77,27.78,44900.0,21.3595,21.3595,21.3365,21.3441,44900.0
2011-06-03 12:30:00,27.77,27.78,27.75,27.75,93700.0,21.3365,21.3441,21.3211,21.3211,93700.0
2011-06-03 12:35:00,27.75,27.8,27.75,27.79,62700.0,21.3211,21.3595,21.3211,21.3518,62700.0
2011-06-03 12:40:00,27.79,27.8,27.77,27.8,34700.0,21.3518,21.3595,21.3365,21.3595,34700.0
2011-06-03 12:45:00,27.8,27.82,27.78,27.8,107500.0,21.3595,21.3749,21.3441,21.3595,107500.0
2011-06-03 12:50:00,27.8,27.82,27.78,27.78,48400.0,21.3595,21.3749,21.3441,21.3441,48400.0
2011-06-03 12:55:00,27.78,27.8,27.75,27.76,87000.0,21.3441,21.3595,21.3211,21.3288,87000.0
2011-06-03 13:00:00,27.77,27.77,27.75,27.76,55100.0,21.3365,21.3365,21.3211,21.3288,55100.0
2011-06-03 13:05:00,27.76,27.79,27.75,27.78,81000.0,21.3288,21.3518,21.3211,21.3441,81000.0
2011-06-03 13:10:00,27.78,27.79,27.77,27.79,55100.0,21.3441,21.3518,21.3365,21.3518,55100.0
2011-06-03 13:15:00,27.78,27.84,27.78,27.84,104200.0,21.3441,21.3902,21.3441,21.3902,104200.0
2011-06-03 13:20:00,27.84,27.85,27.76,27.76,75600.0,21.3902,21.3979,21.3288,21.3288,75600.0
2011-06-03 13:25:00,27.76,27.76,27.71,27.72,142600.0,21.3288,21.3288,21.2904,21.298,142600.0
2011-06-03 13:30:00,27.71,27.76,27.71,27.75,154000.0,21.2904,21.3288,21.2904,21.3211,154000.0
2011-06-03 13:35:00,27.75,27.78,27.71,27.74,92300.0,21.3211,21.3441,21.2904,21.3134,92300.0
2011-06-03 13:40:00,27.74,27.78,27.74,27.78,57700.0,21.3134,21.3441,21.3134,21.3441,57700.0
2011-06-03 13:45:00,27.77,27.81,27.76,27.77,43900.0,21.3365,21.3672,21.3288,21.3365,43900.0
2011-06-03 13:50:00,27.77,27.78,27.74,27.75,43800.0,21.3365,21.3441,21.3134,21.3211,43800.0
2011-06-03 13:55:00,27.75,27.75,27.71,27.74,120000.0,21.3211,21.3211,21.2904,21.3134,120000.0
2011-06-03 14:00:00,27.73,27.74,27.72,27.73,97700.0,21.3057,21.3134,21.298,21.3057,97700.0
2011-06-03 14:05:00,27.73,27.74,27.71,27.71,104300.0,21.3057,21.3134,21.2904,21.2904,104300.0
2011-06-03 14:10:00,27.71,27.72,27.7,27.71,119900.0,21.2904,21.298,21.2827,21.2904,119900.0
2011-06-03 14:15:00,27.71,27.74,27.7,27.72,192200.0,21.2904,21.3134,21.2827,21.298,192200.0
2011-06-03 14:20:00,27.72,27.73,27.7,27.71,88800.0,21.298,21.3057,21.2827,21.2904,88800.0
2011-06-03 14:25:00,27.71,27.71,27.7,27.7,108700.0,21.2904,21.2904,21.2827,21.2827,108700.0
2011-06-03 14:30:00,27.7,27.72,27.65,27.65,265200.0,21.2827,21.298,21.2443,21.2443,265200.0
2011-06-03 14:35:00,27.66,27.69,27.66,27.69,135500.0,21.2519,21.275,21.2519,21.275,135500.0
2011-06-03 14:40:00,27.69,27.69,27.66,27.69,150700.0,21.275,21.275,21.2519,21.275,150700.0
2011-06-03 14:45:00,27.69,27.72,27.69,27.7,137800.0,21.275,21.298,21.275,21.2827,137800.0
2011-06-03 14:50:00,27.7,27.7,27.66,27.67,112000.0,21.2827,21.2827,21.2519,21.2596,112000.0
2011-06-03 14:55:00,27.67,27.68,27.65,27.66,166600.0,21.2596,21.2673,21.2443,21.2519,166600.0
2011-06-03 15:00:00,27.65,27.67,27.65,27.66,152100.0,21.2443,21.2596,21.2443,21.2519,152100.0
2011-06-03 15:05:00,27.66,27.66,27.62,27.63,188300.0,21.2519,21.2519,21.2212,21.2289,188300.0
2011-06-03 15:10:00,27.64,27.64,27.62,27.63,67600.0,21.2366,21.2366,21.2212,21.2289,67600.0
2011-06-03 15:15:00,27.62,27.64,27.61,27.62,93700.0,21.2212,21.2366,21.2135,21.2212,93700.0
2011-06-03 15:20:00,27.62,27.64,27.6,27.64,107800.0,21.2212,21.2366,21.2058,21.2366,107800.0
2011-06-03 15:25:00,27.63,27.64,27.6,27.61,162800.0,21.2289,21.2366,21.2058,21.2135,162800.0
2011-06-03 15:30:00,27.61,27.62,27.6,27.6,172500.0,21.2135,21.2212,21.2058,21.2058,172500.0
2011-06-03 15:35:00,27.6,27.61,27.6,27.61,105800.0,21.2058,21.2135,21.2058,21.2135,105800.0
2011-06-03 15:40:00,27.61,27.64,27.6,27.62,249600.0,21.2135,21.2366,21.2058,21.2212,249600.0
2011-06-03 15:45:00,27.62,27.63,27.58,27.63,330400.0,21.2212,21.2289,21.1905,21.2289,330400.0
2011-06-03 15:50:00,27.63,27.66,27.62,27.63,262200.0,21.2289,21.2519,21.2212,21.2289,262200.0
2011-06-03 15:55:00,27.63,27.66,27.62,27.66,468100.0,21.2289,21.2519,21.2212,21.2519,468100.0
2011-06-06 09:30:00,27.6,27.68,27.6,27.6,348900.0,21.2058,21.2673,21.2058,21.2058,348900.0
2011-06-06 09:35:00,27.6,27.6,27.5,27.55,689600.0,21.2058,21.2058,21.129,21.1674,689600.0
2011-06-06 09:40:00,27.54,27.56,27.45,27.45,574800.0,21.1597,21.1751,21.0906,21.0906,574800.0
2011-06-06 09:45:00,27.45,27.46,27.4,27.43,466400.0,21.0906,21.0983,21.0522,21.0752,466400.0
2011-06-06 09:50:00,27.43,27.44,27.35,27.36,388700.0,21.0752,21.0829,21.0138,21.0214,388700.0
2011-06-06 09:55:00,27.37,27.41,27.35,27.38,532100.0,21.0291,21.0599,21.0138,21.0368,532100.0
2011-06-06 10:00:00,27.38,27.39,27.25,27.25,690200.0,21.0368,21.0445,20.9369,20.9369,690200.0
2011-06-06 10:05:00,27.26,27.26,27.16,27.19,854000.0,20.9446,20.9446,20.8678,20.8908,854000.0
2011-06-06 10:10:00,27.19,27.24,27.15,27.22,638800.0,20.8908,20.9292,20.8601,20.9139,638800.0
2011-06-06 10:15:00,27.23,27.3,27.2,27.28,210100.0,20.9216,20.9753,20.8985,20.96,210100.0
2011-06-06 10:20:00,27.27,27.36,27.25,27.36,215700.0,20.9523,21.0214,20.9369,21.0214,215700.0
2011-06-06 10:25:00,27.35,27.37,27.31,27.34,190300.0,21.0138,21.0291,20.983,21.0061,190300.0
2011-06-06 10:30:00,27.34,27.34,27.3,27.32,184900.0,21.0061,21.0061,20.9753,20.9907,184900.0
2011-06-06 10:35:00,27.32,27.32,27.26,27.3,128700.0,20.9907,20.9907,20.9446,20.9753,128700.0
2011-06-06 10:40:00,27.29,27.3,27.16,27.17,542300.0,20.9677,20.9753,20.8678,20.8755,542300.0
2011-06-06 10:45:00,27.17,27.24,27.15,27.24,269800.0,20.8755,20.9292,20.8601,20.9292,269800.0
2011-06-06 10:50:00,27.24,27.3,27.22,27.26,162400.0,20.9292,20.9753,20.9139,20.9446,162400.0
2011-06-06 10:55:00,27.26,27.29,27.22,27.24,125200.0,20.9446,20.9677,20.9139,20.9292,125200.0
2011-06-06 11:00:00,27.24,27.25,27.19,27.21,110700.0,20.9292,20.9369,20.8908,20.9062,110700.0
2011-06-06 11:05:00,27.21,27.25,27.18,27.22,128900.0,20.9062,20.9369,20.8831,20.9139,128900.0
2011-06-06 11:10:00,27.22,27.25,27.2,27.22,218300.0,20.9139,20.9369,20.8985,20.9139,218300.0
2011-06-06 11:15:00,27.23,27.25,27.21,27.23,87300.0,20.9216,20.9369,20.9062,20.9216,87300.0
2011-06-06 11:20:00,27.24,27.25,27.23,27.25,112200.0,20.9292,20.9369,20.9216,20.9369,112200.0
2011-06-06 11:25:00,27.25,27.29,27.24,27.27,157400.0,20.9369,20.9677,20.9292,20.9523,157400.0
2011-06-06 11:30:00,27.28,27.3,27.25,27.25,82100.0,20.96,20.9753,20.9369,20.9369,82100.0
2011-06-06 11:35:00,27.25,27.29,27.24,27.25,58400.0,20.9369,20.9677,20.9292,20.9369,58400.0
2011-06-06 11:40:00,27.25,27.25,27.19,27.21,118100.0,20.9369,20.9369,20.8908,20.9062,118100.0
2011-06-06 11:45:00,27.21,27.28,27.2,27.25,74400.0,20.9062,20.96,20.8985,20.9369,74400.0
2011-06-06 11:50:00,27.25,27.34,27.25,27.34,92500.0,20.9369,21.0061,20.9369,21.0061,92500.0
2011-06-06 11:55:00,27.34,27.38,27.33,27.37,399900.0,21.0061,21.0368,20.9984,21.0291,399900.0
2011-06-06 12:00:00,27.37,27.38,27.36,27.38,72400.0,21.0291,21.0368,21.0214,21.0368,72400.0
2011-06-06 12:05:00,27.38,27.38,27.35,27.37,92400.0,21.0368,21.0368,21.0138,21.0291,92400.0
2011-06-06 12:10:00,27.36,27.37,27.36,27.36,51400.0,21.0214,21.0291,21.0214,21.0214,51400.0
2011-06-06 12:15:00,27.36,27.37,27.36,27.36,30100.0,21.0214,21.0291,21.0214,21.0214,30100.0
2011-06-06 12:20:00,27.36,27.38,27.35,27.36,157900.0,21.0214,21.0368,21.0138,21.0214,157900.0
2011-06-06 12:25:00,27.36,27.4,27.36,27.36,172800.0,21.0214,21.0522,21.0214,21.0214,172800.0
2011-06-06 12:30:00,27.36,27.37,27.28,27.37,191800.0,21.0214,21.0291,20.96,21.0291,191800.0
2011-06-06 12:35:00,27.37,27.38,27.34,27.36,177800.0,21.0291,21.0368,21.0061,21.0214,177800.0
2011-06-06 12:40:00,27.36,27.36,27.3,27.33,105100.0,21.0214,21.0214,20.9753,20.9984,105100.0
2011-06-06 12:45:00,27.33,27.33,27.26,27.27,74900.0,20.9984,20.9984,20.9446,20.9523,74900.0
2011-06-06 12:50:00,27.28,27.28,27.21,27.22,105000.0,20.96,20.96,20.9062,20.9139,105000.0
2011-06-06 12:55:00,27.22,27.26,27.21,27.25,75100.0,20.9139,20.9446,20.9062,20.9369,75100.0
2011-06-06 13:00:00,27.25,27.29,27.19,27.19,72900.0,20.9369,20.9677,20.8908,20.8908,72900.0
2011-06-06 13:05:00,27.19,27.24,27.19,27.22,82400.0,20.8908,20.9292,20.8908,20.9139,82400.0
2011-06-06 13:10:00,27.21,27.25,27.2,27.24,63000.0,20.9062,20.9369,20.8985,20.9292,63000.0
2011-06-06 13:15:00,27.23,27.24,27.18,27.21,64200.0,20.9216,20.9292,20.8831,20.9062,64200.0
2011-06-06 13:20:00,27.21,27.22,27.17,27.17,60200.0,20.9062,20.9139,20.8755,20.8755,60200.0
2011-06-06 13:25:00,27.17,27.19,27.16,27.18,61300.0,20.8755,20.8908,20.8678,20.8831,61300.0
2011-06-06 13:30:00,27.17,27.19,27.15,27.17,127500.0,20.8755,20.8908,20.8601,20.8755,127500.0
2011-06-06 13:35:00,27.17,27.21,27.17,27.21,160800.0,20.8755,20.9062,20.8755,20.9062,160800.0
2011-06-06 13:40:00,27.21,27.23,27.2,27.2,74700.0,20.9062,20.9216,20.8985,20.8985,74700.0
2011-06-06 13:45:00,27.2,27.21,27.17,27.2,182600.0,20.8985,20.9062,20.8755,20.8985,182600.0
2011-06-06 13:50:00,27.2,27.21,27.18,27.2,75000.0,20.8985,20.9062,20.8831,20.8985,75000.0
2011-06-06 13:55:00,27.2,27.23,27.16,27.22,59700.0,20.8985,20.9216,20.8678,20.9139,59700.0
2011-06-06 14:00:00,27.22,27.23,27.2,27.21,52500.0,20.9139,20.9216,20.8985,20.9062,52500.0
2011-06-06 14:05:00,27.21,27.21,27.18,27.19,193000.0,20.9062,20.9062,20.8831,20.8908,193000.0
2011-06-06 14:10:00,27.19,27.19,27.15,27.17,91200.0,20.8908,20.8908,20.8601,20.8755,91200.0
2011-06-06 14:15:00,27.17,27.17,27.15,27.16,69800.0,20.8755,20.8755,20.8601,20.8678,69800.0
2011-06-06 14:20:00,27.16,27.19,27.16,27.18,47600.0,20.8678,20.8908,20.8678,20.8831,47600.0
2011-06-06 14:25:00,27.18,27.19,27.16,27.18,132600.0,20.8831,20.8908,20.8678,20.8831,132600.0
2011-06-06 14:30:00,27.18,27.2,27.15,27.17,151200.0,20.8831,20.8985,20.8601,20.8755,151200.0
2011-06-06 14:35:00,27.16,27.18,27.15,27.15,179800.0,20.8678,20.8831,20.8601,20.8601,179800.0
2011-06-06 14:40:00,27.15,27.2,27.15,27.18,225400.0,20.8601,20.8985,20.8601,20.8831,225400.0
2011-06-06 14:45:00,27.18,27.2,27.18,27.2,198200.0,20.8831,20.8985,20.8831,20.8985,198200.0
2011-06-06 14:50:00,27.2,27.2,27.18,27.2,161300.0,20.8985,20.8985,20.8831,20.8985,161300.0
2011-06-06 14:55:00,27.2,27.2,27.18,27.2,127100.0,20.8985,20.8985,20.8831,20.8985,127100.0
2011-06-06 15:00:00,27.2,27.2,27.18,27.18,193400.0,20.8985,20.8985,20.8831,20.8831,193400.0
2011-06-06 15:05:00,27.18,27.2,27.15,27.16,536500.0,20.8831,20.8985,20.8601,20.8678,536500.0
2011-06-06 15:10:00,27.17,27.2,27.16,27.2,307800.0,20.8755,20.8985,20.8678,20.8985,307800.0
2011-06-06 15:15:00,27.2,27.22,27.11,27.14,599600.0,20.8985,20.9139,20.8294,20.8524,599600.0
2011-06-06 15:20:00,27.14,27.2,27.14,27.18,164600.0,20.8524,20.8985,20.8524,20.8831,164600.0
2011-06-06 15:25:00,27.17,27.18,27.15,27.16,149000.0,20.8755,20.8831,20.8601,20.8678,149000.0
2011-06-06 15:30:00,27.16,27.21,27.15,27.2,124300.0,20.8678,20.9062,20.8601,20.8985,124300.0
2011-06-06 15:35:00,27.21,27.21,27.15,27.19,185100.0,20.9062,20.9062,20.8601,20.8908,185100.0
2011-06-06 15:40:00,27.19,27.2,27.17,27.19,179600.0,20.8908,20.8985,20.8755,20.8908,179600.0
2011-06-06 15:45:00,27.19,27.19,27.17,27.18,211400.0,20.8908,20.8908,20.8755,20.8831,211400.0
2011-06-06 15:50:00,27.17,27.2,27.17,27.2,225400.0,20.8755,20.8985,20.8755,20.8985,225400.0
2011-06-06 15:55:00,27.2,27.24,27.19,27.24,737800.0,20.8985,20.9292,20.8908,20.9292,737800.0
2011-06-07 09:30:00,27.39,27.53,27.28,27.5,282400.0,21.0445,21.1521,20.96,21.129,282400.0
2011-06-07 09:35:00,27.51,27.54,27.45,27.5,134300.0,21.1367,21.1597,21.0906,21.129,134300.0
2011-06-07 09:40:00,27.5,27.5,27.44,27.47,66600.0,21.129,21.129,21.0829,21.106,66600.0
2011-06-07 09:45:00,27.46,27.47,27.36,27.41,129800.0,21.0983,21.106,21.0214,21.0599,129800.0
2011-06-07 09:50:00,27.4,27.46,27.4,27.45,82000.0,21.0522,21.0983,21.0522,21.0906,82000.0
2011-06-07 09:55:00,27.46,27.47,27.41,27.41,102600.0,21.0983,21.106,21.0599,21.0599,102600.0
2011-06-07 10:00:00,27.41,27.45,27.4,27.43,73100.0,21.0599,21.0906,21.0522,21.0752,73100.0
2011-06-07 10:05:00,27.44,27.46,27.43,27.44,101900.0,21.0829,21.0983,21.0752,21.0829,101900.0
2011-06-07 10:10:00,27.44,27.46,27.35,27.35,163000.0,21.0829,21.0983,21.0138,21.0138,163000.0
2011-06-07 10:15:00,27.36,27.42,27.36,27.41,122700.0,21.0214,21.0675,21.0214,21.0599,122700.0
2011-06-07 10:20:00,27.4,27.41,27.35,27.37,88900.0,21.0522,21.0599,21.0138,21.0291,88900.0
2011-06-07 10:25:00,27.37,27.39,27.35,27.39,104500.0,21.0291,21.0445,21.0138,21.0445,104500.0
2011-06-07 10:30:00,27.39,27.42,27.38,27.41,64900.0,21.0445,21.0675,21.0368,21.0599,64900.0
2011-06-07 10:35:00,27.42,27.46,27.42,27.44,164400.0,21.0675,21.0983,21.0675,21.0829,164400.0
2011-06-07 10:40:00,27.44,27.45,27.4,27.43,78000.0,21.0829,21.0906,21.0522,21.0752,78000.0
2011-06-07 10:45:00,27.43,27.43,27.4,27.4,88700.0,21.0752,21.0752,21.0522,21.0522,88700.0
2011-06-07 10:50:00,27.41,27.44,27.4,27.41,140600.0,21.0599,21.0829,21.0522,21.0599,140600.0
2011-06-07 10:55:00,27.41,27.45,27.38,27.38,155200.0,21.0599,21.0906,21.0368,21.0368,155200.0
2011-06-07 11:00:00,27.39,27.41,27.36,27.38,298000.0,21.0445,21.0599,21.0214,21.0368,298000.0
2011-06-07 11:05:00,27.39,27.45,27.38,27.44,67000.0,21.0445,21.0906,21.0368,21.0829,67000.0
2011-06-07 11:10:00,27.44,27.45,27.43,27.43,179900.0,21.0829,21.0906,21.0752,21.0752,179900.0
2011-06-07 11:15:00,27.43,27.47,27.41,27.45,114900.0,21.0752,21.106,21.0599,21.0906,114900.0
2011-06-07 11:20:00,27.45,27.48,27.43,27.45,103600.0,21.0906,21.1136,21.0752,21.0906,103600.0
2011-06-07 11:25:00,27.45,27.47,27.4,27.43,180600.0,21.0906,21.106,21.0522,21.0752,180600.0
2011-06-07 11:30:00,27.43,27.44,27.42,27.42,117300.0,21.0752,21.0829,21.0675,21.0675,117300.0
2011-06-07 11:35:00,27.42,27.43,27.4,27.4,95200.0,21.0675,21.0752,21.0522,21.0522,95200.0
2011-06-07 11:40:00,27.4,27.43,27.39,27.41,27300.0,21.0522,21.0752,21.0445,21.0599,27300.0
2011-06-07 11:45:00,27.42,27.42,27.39,27.39,59300.0,21.0675,21.0675,21.0445,21.0445,59300.0
2011-06-07 11:50:00,27.39,27.43,27.39,27.41,190000.0,21.0445,21.0752,21.0445,21.0599,190000.0
2011-06-07 11:55:00,27.41,27.43,27.39,27.4,192000.0,21.0599,21.0752,21.0445,21.0522,192000.0
2011-06-07 12:00:00,27.4,27.4,27.4,27.4,80300.0,21.0522,21.0522,21.0522,21.0522,80300.0
2011-06-07 12:05:00,27.4,27.41,27.4,27.4,60800.0,21.0522,21.0599,21.0522,21.0522,60800.0
2011-06-07 12:10:00,27.4,27.41,27.4,27.4,60500.0,21.0522,21.0599,21.0522,21.0522,60500.0
2011-06-07 12:15:00,27.4,27.41,27.36,27.37,101800.0,21.0522,21.0599,21.0214,21.0291,101800.0
2011-06-07 12:20:00,27.37,27.39,27.33,27.39,102500.0,21.0291,21.0445,20.9984,21.0445,102500.0
2011-06-07 12:25:00,27.39,27.41,27.39,27.41,23200.0,21.0445,21.0599,21.0445,21.0599,23200.0
2011-06-07 12:30:00,27.41,27.42,27.4,27.42,29700.0,21.0599,21.0675,21.0522,21.0675,29700.0
2011-06-07 12:35:00,27.41,27.43,27.41,27.41,107600.0,21.0599,21.0752,21.0599,21.0599,107600.0
2011-06-07 12:40:00,27.41,27.43,27.39,27.43,119600.0,21.0599,21.0752,21.0445,21.0752,119600.0
2011-06-07 12:45:00,27.43,27.43,27.4,27.41,30600.0,21.0752,21.0752,21.0522,21.0599,30600.0
2011-06-07 12:50:00,27.41,27.44,27.4,27.43,80700.0,21.0599,21.0829,21.0522,21.0752,80700.0
2011-06-07 12:55:00,27.42,27.45,27.39,27.4,223600.0,21.0675,21.0906,21.0445,21.0522,223600.0
2011-06-07 13:00:00,27.41,27.41,27.39,27.4,67900.0,21.0599,21.0599,21.0445,21.0522,67900.0
2011-06-07 13:05:00,27.4,27.42,27.36,27.4,91000.0,21.0522,21.0675,21.0214,21.0522,91000.0
2011-06-07 13:10:00,27.4,27.41,27.4,27.4,142100.0,21.0522,21.0599,21.0522,21.0522,142100.0
2011-06-07 13:15:00,27.4,27.41,27.35,27.38,191100.0,21.0522,21.0599,21.0138,21.0368,191100.0
2011-06-07 13:20:00,27.38,27.41,27.38,27.39,80200.0,21.0368,21.0599,21.0368,21.0445,80200.0
2011-06-07 13:25:00,27.39,27.41,27.39,27.4,81900.0,21.0445,21.0599,21.0445,21.0522,81900.0
2011-06-07 13:30:00,27.41,27.42,27.4,27.41,64100.0,21.0599,21.0675,21.0522,21.0599,64100.0
2011-06-07 13:35:00,27.42,27.45,27.41,27.44,96900.0,21.0675,21.0906,21.0599,21.0829,96900.0
2011-06-07 13:40:00,27.45,27.45,27.44,27.45,63700.0,21.0906,21.0906,21.0829,21.0906,63700.0
2011-06-07 13:45:00,27.45,27.45,27.39,27.39,74200.0,21.0906,21.0906,21.0445,21.0445,74200.0
2011-06-07 13:50:00,27.4,27.41,27.38,27.4,112900.0,21.0522,21.0599,21.0368,21.0522,112900.0
2011-06-07 13:55:00,27.41,27.43,27.39,27.43,46800.0,21.0599,21.0752,21.0445,21.0752,46800.0
2011-06-07 14:00:00,27.42,27.45,27.42,27.43,29100.0,21.0675,21.0906,21.0675,21.0752,29100.0
2011-06-07 14:05:00,27.42,27.45,27.41,27.45,63800.0,21.0675,21.0906,21.0599,21.0906,63800.0
2011-06-07 14:10:00,27.45,27.45,27.44,27.45,24900.0,21.0906,21.0906,21.0829,21.0906,24900.0
2011-06-07 14:15:00,27.45,27.47,27.44,27.46,52400.0,21.0906,21.106,21.0829,21.0983,52400.0
2011-06-07 14:20:00,27.46,27.46,27.45,27.46,22400.0,21.0983,21.0983,21.0906,21.0983,22400.0
2011-06-07 14:25:00,27.45,27.46,27.45,27.45,89800.0,21.0906,21.0983,21.0906,21.0906,89800.0
2011-06-07 14:30:00,27.45,27.46,27.38,27.4,230300.0,21.0906,21.0983,21.0368,21.0522,230300.0
2011-06-07 14:35:00,27.41,27.43,27.4,27.42,84100.0,21.0599,21.0752,21.0522,21.0675,84100.0
2011-06-07 14:40:00,27.43,27.43,27.4,27.41,90000.0,21.0752,21.0752,21.0522,21.0599,90000.0
2011-06-07 14:45:00,27.41,27.45,27.41,27.42,44900.0,21.0599,21.0906,21.0599,21.0675,44900.0
2011-06-07 14:50:00,27.42,27.42,27.37,27.38,208200.0,21.0675,21.0675,21.0291,21.0368,208200.0
2011-06-07 14:55:00,27.38,27.39,27.35,27.38,62100.0,21.0368,21.0445,21.0138,21.0368,62100.0
2011-06-07 15:00:00,27.38,27.42,27.37,27.42,58400.0,21.0368,21.0675,21.0291,21.0675,58400.0
2011-06-07 15:05:00,27.41,27.42,27.4,27.4,47900.0,21.0599,21.0675,21.0522,21.0522,47900.0
2011-06-07 15:10:00,27.4,27.42,27.4,27.41,41400.0,21.0522,21.0675,21.0522,21.0599,41400.0
2011-06-07 15:15:00,27.41,27.42,27.37,27.37,77100.0,21.0599,21.0675,21.0291,21.0291,77100.0
2011-06-07 15:20:00,27.37,27.37,27.3,27.3,118000.0,21.0291,21.0291,20.9753,20.9753,118000.0
2011-06-07 15:25:00,27.31,27.38,27.3,27.38,47900.0,20.983,21.0368,20.9753,21.0368,47900.0
2011-06-07 15:30:00,27.38,27.39,27.34,27.38,154200.0,21.0368,21.0445,21.0061,21.0368,154200.0
2011-06-07 15:35:00,27.39,27.42,27.38,27.39,231500.0,21.0445,21.0675,21.0368,21.0445,231500.0
2011-06-07 15:40:00,27.38,27.42,27.37,27.41,396500.0,21.0368,21.0675,21.0291,21.0599,396500.0
2011-06-07 15:45:00,27.41,27.44,27.38,27.43,472200.0,21.0599,21.0829,21.0368,21.0752,472200.0
2011-06-07 15:50:00,27.43,27.44,27.33,27.42,295500.0,21.0752,21.0829,20.9984,21.0675,295500.0
2011-06-07 15:55:00,27.41,27.43,27.39,27.43,459900.0,21.0599,21.0752,21.0445,21.0752,459900.0
2011-06-08 09:30:00,27.26,27.28,27.2,27.22,369700.0,20.9446,20.96,20.8985,20.9139,369700.0
2011-06-08 09:35:00,27.22,27.22,27.15,27.16,619800.0,20.9139,20.9139,20.8601,20.8678,619800.0
2011-06-08 09:40:00,27.17,27.26,27.15,27.15,268500.0,20.8755,20.9446,20.8601,20.8601,268500.0
2011-06-08 09:45:00,27.15,27.17,27.1,27.11,298800.0,20.8601,20.8755,20.8217,20.8294,298800.0
2011-06-08 09:50:00,27.11,27.14,27.1,27.11,433100.0,20.8294,20.8524,20.8217,20.8294,433100.0
2011-06-08 09:55:00,27.11,27.13,27.1,27.12,241500.0,20.8294,20.8447,20.8217,20.837,241500.0
2011-06-08 10:00:00,27.13,27.17,27.12,27.13,166700.0,20.8447,20.8755,20.837,20.8447,166700.0
2011-06-08 10:05:00,27.14,27.16,27.12,27.15,62700.0,20.8524,20.8678,20.837,20.8601,62700.0
2011-06-08 10:10:00,27.14,27.15,27.1,27.13,112700.0,20.8524,20.8601,20.8217,20.8447,112700.0
2011-06-08 10:15:00,27.13,27.16,27.12,27.16,304700.0,20.8447,20.8678,20.837,20.8678,304700.0
2011-06-08 10:20:00,27.16,27.26,27.15,27.2,374600.0,20.8678,20.9446,20.8601,20.8985,374600.0
2011-06-08 10:25:00,27.21,27.25,27.2,27.24,205400.0,20.9062,20.9369,20.8985,20.9292,205400.0
2011-06-08 10:30:00,27.24,27.28,27.2,27.24,145800.0,20.9292,20.96,20.8985,20.9292,145800.0
2011-06-08 10:35:00,27.24,27.4,27.24,27.3,161700.0,20.9292,21.0522,20.9292,20.9753,161700.0
2011-06-08 10:40:00,27.3,27.42,27.29,27.42,220700.0,20.9753,21.0675,20.9677,21.0675,220700.0
2011-06-08 10:45:00,27.42,27.62,27.41,27.62,515100.0,21.0675,21.2212,21.0599,21.2212,515100.0
2011-06-08 10:50:00,27.62,27.72,27.55,27.67,232200.0,21.2212,21.298,21.1674,21.2596,232200.0
2011-06-08 10:55:00,27.67,27.68,27.49,27.56,239500.0,21.2596,21.2673,21.1213,21.1751,239500.0
2011-06-08 11:00:00,27.56,27.75,27.55,27.75,159700.0,21.1751,21.3211,21.1674,21.3211,159700.0
2011-06-08 11:05:00,27.74,27.75,27.64,27.66,280900.0,21.3134,21.3211,21.2366,21.2519,280900.0
2011-06-08 11:10:00,27.65,27.66,27.6,27.65,188000.0,21.2443,21.2519,21.2058,21.2443,188000.0
2011-06-08 11:15:00,27.66,27.69,27.63,27.68,169700.0,21.2519,21.275,21.2289,21.2673,169700.0
2011-06-08 11:20:00,27.67,27.68,27.63,27.67,142200.0,21.2596,21.2673,21.2289,21.2596,142200.0
2011-06-08 11:25:00,27.67,27.72,27.61,27.63,143900.0,21.2596,21.298,21.2135,21.2289,143900.0
2011-06-08 11:30:00,27.63,27.69,27.63,27.66,53300.0,21.2289,21.275,21.2289,21.2519,53300.0
2011-06-08 11:35:00,27.67,27.69,27.65,27.66,100900.0,21.2596,21.275,21.2443,21.2519,100900.0
2011-06-08 11:40:00,27.66,27.66,27.56,27.61,111300.0,21.2519,21.2519,21.1751,21.2135,111300.0
2011-06-08 11:45:00,27.61,27.66,27.6,27.63,58100.0,21.2135,21.2519,21.2058,21.2289,58100.0
2011-06-08 11:50:00,27.62,27.65,27.55,27.64,144000.0,21.2212,21.2443,21.1674,21.2366,144000.0
2011-06-08 11:55:00,27.65,27.75,27.63,27.72,75900.0,21.2443,21.3211,21.2289,21.298,75900.0
2011-06-08 12:00:00,27.72,27.73,27.65,27.66,62200.0,21.298,21.3057,21.2443,21.2519,62200.0
2011-06-08 12:05:00,27.66,27.67,27.65,27.66,65200.0,21.2519,21.2596,21.2443,21.2519,65200.0
2011-06-08 12:10:00,27.66,27.66,27.65,27.66,59100.0,21.2519,21.2519,21.2443,21.2519,59100.0
2011-06-08 12:15:00,27.66,27.67,27.65,27.66,64100.0,21.2519,21.2596,21.2443,21.2519,64100.0
2011-06-08 12:20:00,27.65,27.66,27.59,27.63,103700.0,21.2443,21.2519,21.1982,21.2289,103700.0
2011-06-08 12:25:00,27.64,27.65,27.57,27.58,141900.0,21.2366,21.2443,21.1828,21.1905,141900.0
2011-06-08 12:30:00,27.58,27.58,27.48,27.49,124400.0,21.1905,21.1905,21.1136,21.1213,124400.0
2011-06-08 12:35:00,27.49,27.52,27.44,27.48,60900.0,21.1213,21.1444,21.0829,21.1136,60900.0
2011-06-08 12:40:00,27.49,27.49,27.47,27.48,40400.0,21.1213,21.1213,21.106,21.1136,40400.0
2011-06-08 12:45:00,27.47,27.5,27.43,27.44,86400.0,21.106,21.129,21.0752,21.0829,86400.0
2011-06-08 12:50:00,27.44,27.48,27.41,27.48,109300.0,21.0829,21.1136,21.0599,21.1136,109300.0
2011-06-08 12:55:00,27.47,27.47,27.43,27.45,51500.0,21.106,21.106,21.0752,21.0906,51500.0
2011-06-08 13:00:00,27.45,27.46,27.43,27.43,60700.0,21.0906,21.0983,21.0752,21.0752,60700.0
2011-06-08 13:05:00,27.43,27.45,27.43,27.43,32600.0,21.0752,21.0906,21.0752,21.0752,32600.0
2011-06-08 13:10:00,27.44,27.44,27.43,27.44,37400.0,21.0829,21.0829,21.0752,21.0829,37400.0
2011-06-08 13:15:00,27.44,27.45,27.43,27.44,43000.0,21.0829,21.0906,21.0752,21.0829,43000.0
2011-06-08 13:20:00,27.44,27.45,27.43,27.44,87600.0,21.0829,21.0906,21.0752,21.0829,87600.0
2011-06-08 13:25:00,27.45,27.46,27.44,27.44,192400.0,21.0906,21.0983,21.0829,21.0829,192400.0
2011-06-08 13:30:00,27.45,27.46,27.38,27.44,227800.0,21.0906,21.0983,21.0368,21.0829,227800.0
2011-06-08 13:35:00,27.43,27.44,27.37,27.37,178900.0,21.0752,21.0829,21.0291,21.0291,178900.0
2011-06-08 13:40:00,27.37,27.42,27.35,27.4,171700.0,21.0291,21.0675,21.0138,21.0522,171700.0
2011-06-08 13:45:00,27.41,27.41,27.35,27.36,286400.0,21.0599,21.0599,21.0138,21.0214,286400.0
2011-06-08 13:50:00,27.37,27.42,27.36,27.39,49800.0,21.0291,21.0675,21.0214,21.0445,49800.0
2011-06-08 13:55:00,27.38,27.39,27.37,27.38,99600.0,21.0368,21.0445,21.0291,21.0368,99600.0
2011-06-08 14:00:00,27.38,27.45,27.38,27.44,91100.0,21.0368,21.0906,21.0368,21.0829,91100.0
2011-06-08 14:05:00,27.44,27.5,27.43,27.5,80700.0,21.0829,21.129,21.0752,21.129,80700.0
2011-06-08 14:10:00,27.5,27.5,27.44,27.47,57000.0,21.129,21.129,21.0829,21.106,57000.0
2011-06-08 14:15:00,27.48,27.5,27.43,27.45,56200.0,21.1136,21.129,21.0752,21.0906,56200.0
2011-06-08 14:20:00,27.44,27.46,27.27,27.28,176500.0,21.0829,21.0983,20.9523,20.96,176500.0
2011-06-08 14:25:00,27.28,27.31,27.24,27.28,123200.0,20.96,20.983,20.9292,20.96,123200.0
2011-06-08 14:30:00,27.28,27.34,27.27,27.33,160300.0,20.96,21.0061,20.9523,20.9984,160300.0
2011-06-08 14:35:00,27.34,27.39,27.33,27.33,77300.0,21.0061,21.0445,20.9984,20.9984,77300.0
2011-06-08 14:40:00,27.33,27.37,27.33,27.36,41900.0,20.9984,21.0291,20.9984,21.0214,41900.0
2011-06-08 14:45:00,27.36,27.38,27.35,27.36,75000.0,21.0214,21.0368,21.0138,21.0214,75000.0
2011-06-08 14:50:00,27.36,27.37,27.35,27.36,79500.0,21.0214,21.0291,21.0138,21.0214,79500.0
2011-06-08 14:55:00,27.36,27.37,27.35,27.35,52700.0,21.0214,21.0291,21.0138,21.0138,52700.0
2011-06-08 15:00:00,27.35,27.38,27.35,27.38,46000.0,21.0138,21.0368,21.0138,21.0368,46000.0
2011-06-08 15:05:00,27.38,27.38,27.33,27.33,109200.0,21.0368,21.0368,20.9984,20.9984,109200.0
2011-06-08 15:10:00,27.33,27.37,27.33,27.35,70700.0,20.9984,21.0291,20.9984,21.0138,70700.0
2011-06-08 15:15:00,27.35,27.37,27.3,27.33,253200.0,21.0138,21.0291,20.9753,20.9984,253200.0
2011-06-08 15:20:00,27.32,27.34,27.3,27.32,100600.0,20.9907,21.0061,20.9753,20.9907,100600.0
2011-06-08 15:25:00,27.32,27.35,27.32,27.33,111500.0,20.9907,21.0138,20.9907,20.9984,111500.0
2011-06-08 15:30:00,27.34,27.36,27.3,27.3,202600.0,21.0061,21.0214,20.9753,20.9753,202600.0
2011-06-08 15:35:00,27.3,27.34,27.29,27.3,248700.0,20.9753,21.0061,20.9677,20.9753,248700.0
2011-06-08 15:40:00,27.3,27.34,27.3,27.33,125900.0,20.9753,21.0061,20.9753,20.9984,125900.0
2011-06-08 15:45:00,27.33,27.34,27.28,27.29,210300.0,20.9984,21.0061,20.96,20.9677,210300.0
2011-06-08 15:50:00,27.29,27.32,27.28,27.3,120800.0,20.9677,20.9907,20.96,20.9753,120800.0
2011-06-08 15:55:00,27.3,27.32,27.29,27.31,280000.0,20.9753,20.9907,20.9677,20.983,280000.0
2011-06-09 09:30:00,27.7,27.75,27.55,27.61,308500.0,21.2827,21.3211,21.1674,21.2135,308500.0
2011-06-09 09:35:00,27.6,27.65,27.53,27.63,236800.0,21.2058,21.2443,21.1521,21.2289,236800.0
2011-06-09 09:40:00,27.63,27.73,27.62,27.73,108300.0,21.2289,21.3057,21.2212,21.3057,108300.0
2011-06-09 09:45:00,27.72,27.86,27.66,27.74,298700.0,21.298,21.4056,21.2519,21.3134,298700.0
2011-06-09 09:50:00,27.75,27.79,27.74,27.78,99300.0,21.3211,21.3518,21.3134,21.3441,99300.0
2011-06-09 09:55:00,27.77,27.86,27.77,27.85,226800.0,21.3365,21.4056,21.3365,21.3979,226800.0
2011-06-09 10:00:00,27.84,27.93,27.79,27.92,123800.0,21.3902,21.4594,21.3518,21.4517,123800.0
2011-06-09 10:05:00,27.92,28.07,27.91,28.07,232700.0,21.4517,21.567,21.444,21.567,232700.0
2011-06-09 10:10:00,28.06,28.09,28.0,28.04,272300.0,21.5593,21.5823,21.5132,21.5439,272300.0
2011-06-09 10:15:00,28.05,28.08,28.01,28.02,207700.0,21.5516,21.5746,21.5209,21.5285,207700.0
2011-06-09 10:20:00,28.02,28.05,28.0,28.0,219900.0,21.5285,21.5516,21.5132,21.5132,219900.0
2011-06-09 10:25:00,28.0,28.04,28.0,28.03,94900.0,21.5132,21.5439,21.5132,21.5362,94900.0
2011-06-09 10:30:00,28.03,28.1,28.02,28.1,202600.0,21.5362,21.59,21.5285,21.59,202600.0
2011-06-09 10:35:00,28.1,28.17,28.1,28.15,295600.0,21.59,21.6438,21.59,21.6284,295600.0
2011-06-09 10:40:00,28.16,28.19,28.11,28.11,363400.0,21.6361,21.6592,21.5977,21.5977,363400.0
2011-06-09 10:45:00,28.11,28.17,28.07,28.16,157000.0,21.5977,21.6438,21.567,21.6361,157000.0
2011-06-09 10:50:00,28.16,28.18,28.13,28.16,150400.0,21.6361,21.6515,21.6131,21.6361,150400.0
2011-06-09 10:55:00,28.16,28.16,28.06,28.08,150200.0,21.6361,21.6361,21.5593,21.5746,150200.0
2011-06-09 11:00:00,28.08,28.12,28.05,28.11,204700.0,21.5746,21.6054,21.5516,21.5977,204700.0
2011-06-09 11:05:00,28.11,28.13,28.07,28.08,100600.0,21.5977,21.6131,21.567,21.5746,100600.0
2011-06-09 11:10:00,28.07,28.08,28.05,28.07,137500.0,21.567,21.5746,21.5516,21.567,137500.0
2011-06-09 11:15:00,28.07,28.09,28.06,28.08,59500.0,21.567,21.5823,21.5593,21.5746,59500.0
2011-06-09 11:20:00,28.08,28.09,28.05,28.05,124100.0,21.5746,21.5823,21.5516,21.5516,124100.0
2011-06-09 11:25:00,28.05,28.07,28.03,28.07,58900.0,21.5516,21.567,21.5362,21.567,58900.0
2011-06-09 11:30:00,28.06,28.12,28.05,28.12,208600.0,21.5593,21.6054,21.5516,21.6054,208600.0
2011-06-09 11:35:00,28.11,28.22,28.11,28.22,108200.0,21.5977,21.6822,21.5977,21.6822,108200.0
2011-06-09 11:40:00,28.22,28.25,28.17,28.17,99400.0,21.6822,21.7053,21.6438,21.6438,99400.0
2011-06-09 11:45:00,28.18,28.25,28.17,28.25,53800.0,21.6515,21.7053,21.6438,21.7053,53800.0
2011-06-09 11:50:00,28.25,28.3,28.24,28.3,324700.0,21.7053,21.7437,21.6976,21.7437,324700.0
2011-06-09 11:55:00,28.3,28.32,28.24,28.28,211600.0,21.7437,21.759,21.6976,21.7283,211600.0
2011-06-09 12:00:00,28.28,28.3,28.25,28.29,110600.0,21.7283,21.7437,21.7053,21.736,110600.0
2011-06-09 12:05:00,28.3,28.43,28.3,28.43,129800.0,21.7437,21.8436,21.7437,21.8436,129800.0
2011-06-09 12:10:00,28.42,28.43,28.34,28.34,118200.0,21.8359,21.8436,21.7744,21.7744,118200.0
2011-06-09 12:15:00,28.35,28.35,28.28,28.32,223700.0,21.7821,21.7821,21.7283,21.759,223700.0
2011-06-09 12:20:00,28.32,28.33,28.22,28.27,146000.0,21.759,21.7667,21.6822,21.7206,146000.0
2011-06-09 12:25:00,28.28,28.29,28.2,28.2,172300.0,21.7283,21.736,21.6668,21.6668,172300.0
2011-06-09 12:30:00,28.2,28.25,28.16,28.16,321700.0,21.6668,21.7053,21.6361,21.6361,321700.0
2011-06-09 12:35:00,28.16,28.17,28.09,28.12,159400.0,21.6361,21.6438,21.5823,21.6054,159400.0
2011-06-09 12:40:00,28.12,28.14,28.12,28.14,81100.0,21.6054,21.6207,21.6054,21.6207,81100.0
2011-06-09 12:45:00,28.13,28.14,28.06,28.06,281000.0,21.6131,21.6207,21.5593,21.5593,281000.0
2011-06-09 12:50:00,28.06,28.14,28.06,28.14,127200.0,21.5593,21.6207,21.5593,21.6207,127200.0
2011-06-09 12:55:00,28.13,28.16,28.12,28.13,73300.0,21.6131,21.6361,21.6054,21.6131,73300.0
2011-06-09 13:00:00,28.12,28.17,28.12,28.17,67500.0,21.6054,21.6438,21.6054,21.6438,67500.0
2011-06-09 13:05:00,28.16,28.25,28.16,28.23,128700.0,21.6361,21.7053,21.6361,21.6899,128700.0
2011-06-09 13:10:00,28.24,28.25,28.22,28.24,42800.0,21.6976,21.7053,21.6822,21.6976,42800.0
2011-06-09 13:15:00,28.24,28.25,28.22,28.23,77100.0,21.6976,21.7053,21.6822,21.6899,77100.0
2011-06-09 13:20:00,28.23,28.25,28.22,28.23,89000.0,21.6899,21.7053,21.6822,21.6899,89000.0
2011-06-09 13:25:00,28.24,28.24,28.2,28.21,109700.0,21.6976,21.6976,21.6668,21.6745,109700.0
2011-06-09 13:30:00,28.2,28.21,28.14,28.14,44100.0,21.6668,21.6745,21.6207,21.6207,44100.0
2011-06-09 13:35:00,28.14,28.15,28.08,28.1,111500.0,21.6207,21.6284,21.5746,21.59,111500.0
2011-06-09 13:40:00,28.11,28.15,28.09,28.12,53500.0,21.5977,21.6284,21.5823,21.6054,53500.0
2011-06-09 13:45:00,28.13,28.13,28.08,28.1,55700.0,21.6131,21.6131,21.5746,21.59,55700.0
2011-06-09 13:50:00,28.1,28.23,28.1,28.22,175800.0,21.59,21.6899,21.59,21.6822,175800.0
2011-06-09 13:55:00,28.21,28.21,28.16,28.16,43700.0,21.6745,21.6745,21.6361,21.6361,43700.0
2011-06-09 14:00:00,28.16,28.18,28.15,28.17,74200.0,21.6361,21.6515,21.6284,21.6438,74200.0
2011-06-09 14:05:00,28.16,28.17,28.14,28.14,43700.0,21.6361,21.6438,21.6207,21.6207,43700.0
2011-06-09 14:10:00,28.14,28.16,28.14,28.15,120200.0,21.6207,21.6361,21.6207,21.6284,120200.0
2011-06-09 14:15:00,28.15,28.18,28.15,28.17,68400.0,21.6284,21.6515,21.6284,21.6438,68400.0
2011-06-09 14:20:00,28.17,28.18,28.15,28.16,150600.0,21.6438,21.6515,21.6284,21.6361,150600.0
2011-06-09 14:25:00,28.17,28.17,28.12,28.16,39700.0,21.6438,21.6438,21.6054,21.6361,39700.0
2011-06-09 14:30:00,28.17,28.17,28.1,28.1,105600.0,21.6438,21.6438,21.59,21.59,105600.0
2011-06-09 14:35:00,28.1,28.13,28.09,28.13,50000.0,21.59,21.6131,21.5823,21.6131,50000.0
2011-06-09 14:40:00,28.13,28.15,28.12,28.15,43800.0,21.6131,21.6284,21.6054,21.6284,43800.0
2011-06-09 14:45:00,28.15,28.15,28.14,28.15,63100.0,21.6284,21.6284,21.6207,21.6284,63100.0
2011-06-09 14:50:00,28.14,28.16,28.14,28.15,61000.0,21.6207,21.6361,21.6207,21.6284,61000.0
2011-06-09 14:55:00,28.16,28.16,28.14,28.16,52500.0,21.6361,21.6361,21.6207,21.6361,52500.0
2011-06-09 15:00:00,28.17,28.19,28.14,28.15,98100.0,21.6438,21.6592,21.6207,21.6284,98100.0
2011-06-09 15:05:00,28.14,28.17,28.14,28.16,54300.0,21.6207,21.6438,21.6207,21.6361,54300.0
2011-06-09 15:10:00,28.17,28.17,28.14,28.14,45300.0,21.6438,21.6438,21.6207,21.6207,45300.0
2011-06-09 15:15:00,28.15,28.15,28.12,28.15,105700.0,21.6284,21.6284,21.6054,21.6284,105700.0
2011-06-09 15:20:00,28.14,28.18,28.12,28.18,117600.0,21.6207,21.6515,21.6054,21.6515,117600.0
2011-06-09 15:25:00,28.18,28.19,28.12,28.17,167900.0,21.6515,21.6592,21.6054,21.6438,167900.0
2011-06-09 15:30:00,28.17,28.18,28.09,28.09,209500.0,21.6438,21.6515,21.5823,21.5823,209500.0
2011-06-09 15:35:00,28.09,28.16,28.08,28.14,140300.0,21.5823,21.6361,21.5746,21.6207,140300.0
2011-06-09 15:40:00,28.15,28.17,28.13,28.14,206900.0,21.6284,21.6438,21.6131,21.6207,206900.0
2011-06-09 15:45:00,28.13,28.15,28.09,28.14,433300.0,21.6131,21.6284,21.5823,21.6207,433300.0
2011-06-09 15:50:00,28.14,28.17,28.09,28.13,374100.0,21.6207,21.6438,21.5823,21.6131,374100.0
2011-06-09 15:55:00,28.12,28.13,28.09,28.1,696200.0,21.6054,21.6131,21.5823,21.59,696200.0
2011-06-10 09:30:00,28.11,28.2,28.0,28.0,326700.0,21.5977,21.6668,21.5132,21.5132,326700.0
2011-06-10 09:35:00,28.0,28.04,27.92,27.92,493000.0,21.5132,21.5439,21.4517,21.4517,493000.0
2011-06-10 09:40:00,27.93,27.93,27.76,27.8,282000.0,21.4594,21.4594,21.3288,21.3595,282000.0
2011-06-10 09:45:00,27.79,27.91,27.71,27.85,207900.0,21.3518,21.444,21.2904,21.3979,207900.0
2011-06-10 09:50:00,27.85,27.92,27.81,27.92,299000.0,21.3979,21.4517,21.3672,21.4517,299000.0
2011-06-10 09:55:00,27.92,27.92,27.75,27.78,226200.0,21.4517,21.4517,21.3211,21.3441,226200.0
2011-06-10 10:00:00,27.78,27.85,27.76,27.77,267200.0,21.3441,21.3979,21.3288,21.3365,267200.0
2011-06-10 10:05:00,27.77,27.88,27.76,27.87,247900.0,21.3365,21.421,21.3288,21.4133,247900.0
2011-06-10 10:10:00,27.87,27.93,27.86,27.91,237900.0,21.4133,21.4594,21.4056,21.444,237900.0
2011-06-10 10:15:00,27.91,27.92,27.87,27.89,176600.0,21.444,21.4517,21.4133,21.4287,176600.0
2011-06-10 10:20:00,27.88,27.92,27.87,27.87,206300.0,21.421,21.4517,21.4133,21.4133,206300.0
2011-06-10 10:25:00,27.88,27.91,27.87,27.9,140200.0,21.421,21.444,21.4133,21.4363,140200.0
2011-06-10 10:30:00,27.9,27.91,27.8,27.86,259200.0,21.4363,21.444,21.3595,21.4056,259200.0
2011-06-10 10:35:00,27.86,27.87,27.83,27.83,181000.0,21.4056,21.4133,21.3826,21.3826,181000.0
2011-06-10 10:40:00,27.83,27.83,27.78,27.82,268500.0,21.3826,21.3826,21.3441,21.3749,268500.0
2011-06-10 10:45:00,27.82,27.84,27.78,27.83,209400.0,21.3749,21.3902,21.3441,21.3826,209400.0
2011-06-10 10:50:00,27.84,27.85,27.78,27.8,244600.0,21.3902,21.3979,21.3441,21.3595,244600.0
2011-06-10 10:55:00,27.8,27.83,27.8,27.82,209900.0,21.3595,21.3826,21.3595,21.3749,209900.0
2011-06-10 11:00:00,27.82,27.83,27.78,27.82,144700.0,21.3749,21.3826,21.3441,21.3749,144700.0
2011-06-10 11:05:00,27.82,27.83,27.8,27.8,226100.0,21.3749,21.3826,21.3595,21.3595,226100.0
2011-06-10 11:10:00,27.8,27.82,27.76,27.79,200200.0,21.3595,21.3749,21.3288,21.3518,200200.0
2011-06-10 11:15:00,27.79,27.82,27.79,27.82,174400.0,21.3518,21.3749,21.3518,21.3749,174400.0
2011-06-10 11:20:00,27.82,27.84,27.8,27.83,255900.0,21.3749,21.3902,21.3595,21.3826,255900.0
2011-06-10 11:25:00,27.83,27.85,27.8,27.82,131500.0,21.3826,21.3979,21.3595,21.3749,131500.0
2011-06-10 11:30:00,27.83,27.85,27.81,27.82,200300.0,21.3826,21.3979,21.3672,21.3749,200300.0
2011-06-10 11:35:00,27.82,27.92,27.8,27.87,497800.0,21.3749,21.4517,21.3595,21.4133,497800.0
2011-06-10 11:40:00,27.87,27.96,27.86,27.96,78600.0,21.4133,21.4824,21.4056,21.4824,78600.0
2011-06-10 11:45:00,27.96,28.0,27.94,28.0,214500.0,21.4824,21.5132,21.4671,21.5132,214500.0
2011-06-10 11:50:00,28.0,28.01,27.94,27.96,144000.0,21.5132,21.5209,21.4671,21.4824,144000.0
2011-06-10 11:55:00,27.96,28.01,27.92,27.99,135600.0,21.4824,21.5209,21.4517,21.5055,135600.0
2011-06-10 12:00:00,27.99,28.11,27.98,28.11,307000.0,21.5055,21.5977,21.4978,21.5977,307000.0
2011-06-10 12:05:00,28.11,28.12,28.06,28.11,209200.0,21.5977,21.6054,21.5593,21.5977,209200.0
2011-06-10 12:10:00,28.11,28.11,28.0,28.01,187500.0,21.5977,21.5977,21.5132,21.5209,187500.0
2011-06-10 12:15:00,28.01,28.08,27.98,28.07,152400.0,21.5209,21.5746,21.4978,21.567,152400.0
2011-06-10 12:20:00,28.08,28.14,28.07,28.12,208500.0,21.5746,21.6207,21.567,21.6054,208500.0
2011-06-10 12:25:00,28.12,28.13,28.08,28.13,131700.0,21.6054,21.6131,21.5746,21.6131,131700.0
2011-06-10 12:30:00,28.13,28.2,28.12,28.19,221100.0,21.6131,21.6668,21.6054,21.6592,221100.0
2011-06-10 12:35:00,28.19,28.28,28.18,28.27,252900.0,21.6592,21.7283,21.6515,21.7206,252900.0
2011-06-10 12:40:00,28.27,28.36,28.27,28.34,379000.0,21.7206,21.7898,21.7206,21.7744,379000.0
2011-06-10 12:45:00,28.33,28.4,28.31,28.39,250800.0,21.7667,21.8205,21.7514,21.8128,250800.0
2011-06-10 12:50:00,28.39,28.47,28.39,28.45,251000.0,21.8128,21.8743,21.8128,21.8589,251000.0
2011-06-10 12:55:00,28.45,28.5,28.44,28.44,199900.0,21.8589,21.8973,21.8512,21.8512,199900.0
2011-06-10 13:00:00,28.45,28.45,28.37,28.38,275100.0,21.8589,21.8589,21.7975,21.8051,275100.0
2011-06-10 13:05:00,28.38,28.41,28.3,28.3,245400.0,21.8051,21.8282,21.7437,21.7437,245400.0
2011-06-10 13:10:00,28.3,28.33,28.28,28.3,177200.0,21.7437,21.7667,21.7283,21.7437,177200.0
2011-06-10 13:15:00,28.3,28.31,28.23,28.28,192800.0,21.7437,21.7514,21.6899,21.7283,192800.0
2011-06-10 13:20:00,28.28,28.32,28.25,28.27,159500.0,21.7283,21.759,21.7053,21.7206,159500.0
2011-06-10 13:25:00,28.26,28.35,28.26,28.35,88200.0,21.7129,21.7821,21.7129,21.7821,88200.0
2011-06-10 13:30:00,28.35,28.39,28.33,28.35,195600.0,21.7821,21.8128,21.7667,21.7821,195600.0
2011-06-10 13:35:00,28.35,28.38,28.33,28.35,229600.0,21.7821,21.8051,21.7667,21.7821,229600.0
2011-06-10 13:40:00,28.35,28.35,28.25,28.26,229500.0,21.7821,21.7821,21.7053,21.7129,229500.0
2011-06-10 13:45:00,28.25,28.3,28.22,28.28,281200.0,21.7053,21.7437,21.6822,21.7283,281200.0
2011-06-10 13:50:00,28.27,28.31,28.26,28.3,207200.0,21.7206,21.7514,21.7129,21.7437,207200.0
2011-06-10 13:55:00,28.31,28.32,28.25,28.32,135200.0,21.7514,21.759,21.7053,21.759,135200.0
2011-06-10 14:00:00,28.31,28.39,28.31,28.39,208900.0,21.7514,21.8128,21.7514,21.8128,208900.0
2011-06-10 14:05:00,28.39,28.55,28.36,28.53,458100.0,21.8128,21.9358,21.7898,21.9204,458100.0
2011-06-10 14:10:00,28.53,28.55,28.43,28.48,333100.0,21.9204,21.9358,21.8436,21.882,333100.0
2011-06-10 14:15:00,28.48,28.49,28.41,28.44,351300.0,21.882,21.8897,21.8282,21.8512,351300.0
2011-06-10 14:20:00,28.45,28.46,28.37,28.44,408500.0,21.8589,21.8666,21.7975,21.8512,408500.0
2011-06-10 14:25:00,28.44,28.49,28.42,28.46,256600.0,21.8512,21.8897,21.8359,21.8666,256600.0
2011-06-10 14:30:00,28.47,28.5,28.38,28.39,332000.0,21.8743,21.8973,21.8051,21.8128,332000.0
2011-06-10 14:35:00,28.39,28.44,28.38,28.43,223900.0,21.8128,21.8512,21.8051,21.8436,223900.0
2011-06-10 14:40:00,28.43,28.45,28.39,28.4,165600.0,21.8436,21.8589,21.8128,21.8205,165600.0
2011-06-10 14:45:00,28.4,28.47,28.39,28.46,209200.0,21.8205,21.8743,21.8128,21.8666,209200.0
2011-06-10 14:50:00,28.47,28.53,28.46,28.52,184100.0,21.8743,21.9204,21.8666,21.9127,184100.0
2011-06-10 14:55:00,28.53,28.63,28.53,28.62,231700.0,21.9204,21.9972,21.9204,21.9895,231700.0
2011-06-10 15:00:00,28.62,28.65,28.59,28.63,293200.0,21.9895,22.0126,21.9665,21.9972,293200.0
2011-06-10 15:05:00,28.64,28.67,28.6,28.67,213700.0,22.0049,22.028,21.9742,22.028,213700.0
2011-06-10 15:10:00,28.67,28.74,28.66,28.72,319000.0,22.028,22.0817,22.0203,22.0664,319000.0
2011-06-10 15:15:00,28.73,28.75,28.63,28.64,225200.0,22.0741,22.0894,21.9972,22.0049,225200.0
2011-06-10 15:20:00,28.64,28.67,28.59,28.65,354900.0,22.0049,22.028,21.9665,22.0126,354900.0
2011-06-10 15:25:00,28.65,28.69,28.59,28.65,226900.0,22.0126,22.0433,21.9665,22.0126,226900.0
2011-06-10 15:30:00,28.65,28.7,28.61,28.65,312800.0,22.0126,22.051,21.9819,22.0126,312800.0
2011-06-10 15:35:00,28.65,28.7,28.61,28.7,399300.0,22.0126,22.051,21.9819,22.051,399300.0
2011-06-10 15:40:00,28.69,28.74,28.62,28.73,546300.0,22.0433,22.0817,21.9895,22.0741,546300.0
2011-06-10 15:45:00,28.74,28.77,28.64,28.7,772300.0,22.0817,22.1048,22.0049,22.051,772300.0
2011-06-10 15:50:00,28.7,28.77,28.69,28.74,648700.0,22.051,22.1048,22.0433,22.0817,648700.0
2011-06-10 15:55:00,28.74,28.98,28.66,28.88,3030400.0,22.0817,22.2661,22.0203,22.1893,3030400.0
2011-06-13 09:30:00,28.81,28.99,28.72,28.89,435000.0,22.1355,22.2738,22.0664,22.197,435000.0
2011-06-13 09:35:00,28.89,28.97,28.77,28.9,260100.0,22.197,22.2585,22.1048,22.2047,260100.0
2011-06-13 09:40:00,28.91,28.96,28.82,28.85,228000.0,22.2124,22.2508,22.1432,22.1663,228000.0
2011-06-13 09:45:00,28.85,28.9,28.75,28.81,245600.0,22.1663,22.2047,22.0894,22.1355,245600.0
2011-06-13 09:50:00,28.81,28.83,28.61,28.64,340100.0,22.1355,22.1509,21.9819,22.0049,340100.0
2011-06-13 09:55:00,28.64,28.66,28.54,28.63,270700.0,22.0049,22.0203,21.9281,21.9972,270700.0
2011-06-13 10:00:00,28.62,28.66,28.55,28.61,392900.0,21.9895,22.0203,21.9358,21.9819,392900.0
2011-06-13 10:05:00,28.61,28.62,28.45,28.46,313200.0,21.9819,21.9895,21.8589,21.8666,313200.0
2011-06-13 10:10:00,28.46,28.57,28.46,28.56,193300.0,21.8666,21.9511,21.8666,21.9434,193300.0
2011-06-13 10:15:00,28.57,28.59,28.5,28.58,103700.0,21.9511,21.9665,21.8973,21.9588,103700.0
2011-06-13 10:20:00,28.58,28.66,28.58,28.64,112800.0,21.9588,22.0203,21.9588,22.0049,112800.0
2011-06-13 10:25:00,28.63,28.68,28.6,28.61,115300.0,21.9972,22.0356,21.9742,21.9819,115300.0
2011-06-13 10:30:00,28.61,28.62,28.55,28.56,154100.0,21.9819,21.9895,21.9358,21.9434,154100.0
2011-06-13 10:35:00,28.57,28.59,28.55,28.59,180600.0,21.9511,21.9665,21.9358,21.9665,180600.0
2011-06-13 10:40:00,28.58,28.68,28.56,28.68,83400.0,21.9588,22.0356,21.9434,22.0356,83400.0
2011-06-13 10:45:00,28.69,28.9,28.69,28.88,194700.0,22.0433,22.2047,22.0433,22.1893,194700.0
2011-06-13 10:50:00,28.87,28.9,28.81,28.82,159800.0,22.1816,22.2047,22.1355,22.1432,159800.0
2011-06-13 10:55:00,28.82,28.84,28.75,28.8,129800.0,22.1432,22.1586,22.0894,22.1278,129800.0
2011-06-13 11:00:00,28.8,28.84,28.77,28.77,79900.0,22.1278,22.1586,22.1048,22.1048,79900.0
2011-06-13 11:05:00,28.76,28.82,28.75,28.77,119100.0,22.0971,22.1432,22.0894,22.1048,119100.0
2011-06-13 11:10:00,28.77,28.83,28.77,28.8,226100.0,22.1048,22.1509,22.1048,22.1278,226100.0
2011-06-13 11:15:00,28.8,28.85,28.78,28.85,72600.0,22.1278,22.1663,22.1125,22.1663,72600.0
2011-06-13 11:20:00,28.85,28.87,28.81,28.87,156300.0,22.1663,22.1816,22.1355,22.1816,156300.0
2011-06-13 11:25:00,28.86,28.88,28.76,28.76,248100.0,22.1739,22.1893,22.0971,22.0971,248100.0
2011-06-13 11:30:00,28.77,28.83,28.75,28.82,75700.0,22.1048,22.1509,22.0894,22.1432,75700.0
2011-06-13 11:35:00,28.83,28.83,28.8,28.8,59300.0,22.1509,22.1509,22.1278,22.1278,59300.0
2011-06-13 11:40:00,28.8,28.85,28.8,28.83,61400.0,22.1278,22.1663,22.1278,22.1509,61400.0
2011-06-13 11:45:00,28.83,28.87,28.82,28.86,73900.0,22.1509,22.1816,22.1432,22.1739,73900.0
2011-06-13 11:50:00,28.86,28.87,28.82,28.86,52200.0,22.1739,22.1816,22.1432,22.1739,52200.0
2011-06-13 11:55:00,28.86,28.87,28.85,28.86,75300.0,22.1739,22.1816,22.1663,22.1739,75300.0
2011-06-13 12:00:00,28.86,28.9,28.85,28.89,80000.0,22.1739,22.2047,22.1663,22.197,80000.0
2011-06-13 12:05:00,28.89,28.9,28.82,28.82,116000.0,22.197,22.2047,22.1432,22.1432,116000.0
2011-06-13 12:10:00,28.82,28.85,28.78,28.84,103700.0,22.1432,22.1663,22.1125,22.1586,103700.0
2011-06-13 12:15:00,28.84,28.85,28.75,28.79,93500.0,22.1586,22.1663,22.0894,22.1202,93500.0
2011-06-13 12:20:00,28.79,28.84,28.78,28.8,90500.0,22.1202,22.1586,22.1125,22.1278,90500.0
2011-06-13 12:25:00,28.8,28.83,28.8,28.8,96600.0,22.1278,22.1509,22.1278,22.1278,96600.0
2011-06-13 12:30:00,28.8,28.88,28.8,28.86,80900.0,22.1278,22.1893,22.1278,22.1739,80900.0
2011-06-13 12:35:00,28.87,28.87,28.8,28.82,71400.0,22.1816,22.1816,22.1278,22.1432,71400.0
2011-06-13 12:40:00,28.82,28.83,28.8,28.83,55000.0,22.1432,22.1509,22.1278,22.1509,55000.0
2011-06-13 12:45:00,28.83,28.84,28.82,28.84,49900.0,22.1509,22.1586,22.1432,22.1586,49900.0
2011-06-13 12:50:00,28.84,28.88,28.84,28.87,92500.0,22.1586,22.1893,22.1586,22.1816,92500.0
2011-06-13 12:55:00,28.86,28.88,28.85,28.87,77900.0,22.1739,22.1893,22.1663,22.1816,77900.0
2011-06-13 13:00:00,28.86,28.86,28.73,28.75,184800.0,22.1739,22.1739,22.0741,22.0894,184800.0
2011-06-13 13:05:00,28.75,28.84,28.73,28.83,195500.0,22.0894,22.1586,22.0741,22.1509,195500.0
2011-06-13 13:10:00,28.83,28.85,28.8,28.82,68600.0,22.1509,22.1663,22.1278,22.1432,68600.0
2011-06-13 13:15:00,28.83,28.86,28.83,28.84,81400.0,22.1509,22.1739,22.1509,22.1586,81400.0
2011-06-13 13:20:00,28.84,28.87,28.83,28.87,117300.0,22.1586,22.1816,22.1509,22.1816,117300.0
2011-06-13 13:25:00,28.87,28.88,28.85,28.87,55600.0,22.1816,22.1893,22.1663,22.1816,55600.0
2011-06-13 13:30:00,28.87,28.93,28.86,28.89,164400.0,22.1816,22.2277,22.1739,22.197,164400.0
2011-06-13 13:35:00,28.88,28.89,28.85,28.88,73800.0,22.1893,22.197,22.1663,22.1893,73800.0
2011-06-13 13:40:00,28.89,28.92,28.86,28.87,101900.0,22.197,22.22,22.1739,22.1816,101900.0
2011-06-13 13:45:00,28.86,28.88,28.85,28.87,81700.0,22.1739,22.1893,22.1663,22.1816,81700.0
2011-06-13 13:50:00,28.87,28.94,28.87,28.93,115500.0,22.1816,22.2354,22.1816,22.2277,115500.0
2011-06-13 13:55:00,28.93,28.96,28.92,28.96,155300.0,22.2277,22.2508,22.22,22.2508,155300.0
2011-06-13 14:00:00,28.95,28.96,28.92,28.93,62200.0,22.2431,22.2508,22.22,22.2277,62200.0
2011-06-13 14:05:00,28.94,28.99,28.92,28.99,210500.0,22.2354,22.2738,22.22,22.2738,210500.0
2011-06-13 14:10:00,28.99,28.99,28.97,28.98,134100.0,22.2738,22.2738,22.2585,22.2661,134100.0
2011-06-13 14:15:00,28.98,28.99,28.96,28.97,151400.0,22.2661,22.2738,22.2508,22.2585,151400.0
2011-06-13 14:20:00,28.96,29.0,28.95,28.96,335400.0,22.2508,22.2815,22.2431,22.2508,335400.0
2011-06-13 14:25:00,28.97,28.97,28.93,28.94,114200.0,22.2585,22.2585,22.2277,22.2354,114200.0
2011-06-13 14:30:00,28.94,28.98,28.93,28.94,188700.0,22.2354,22.2661,22.2277,22.2354,188700.0
2011-06-13 14:35:00,28.94,28.99,28.93,28.99,169800.0,22.2354,22.2738,22.2277,22.2738,169800.0
2011-06-13 14:40:00,28.99,29.1,28.95,29.09,400300.0,22.2738,22.3583,22.2431,22.3507,400300.0
2011-06-13 14:45:00,29.09,29.18,29.05,29.18,529000.0,22.3507,22.4198,22.3199,22.4198,529000.0
2011-06-13 14:50:00,29.18,29.19,29.09,29.1,261300.0,22.4198,22.4275,22.3507,22.3583,261300.0
2011-06-13 14:55:00,29.09,29.12,29.05,29.12,146600.0,22.3507,22.3737,22.3199,22.3737,146600.0
2011-06-13 15:00:00,29.12,29.15,29.1,29.1,190100.0,22.3737,22.3968,22.3583,22.3583,190100.0
2011-06-13 15:05:00,29.1,29.16,29.09,29.09,227300.0,22.3583,22.4044,22.3507,22.3507,227300.0
2011-06-13 15:10:00,29.09,29.09,29.03,29.06,220400.0,22.3507,22.3507,22.3046,22.3276,220400.0
2011-06-13 15:15:00,29.05,29.05,28.94,29.0,353600.0,22.3199,22.3199,22.2354,22.2815,353600.0
2011-06-13 15:20:00,29.0,29.03,28.99,29.0,161700.0,22.2815,22.3046,22.2738,22.2815,161700.0
2011-06-13 15:25:00,29.01,29.09,29.0,29.09,192800.0,22.2892,22.3507,22.2815,22.3507,192800.0
2011-06-13 15:30:00,29.08,29.11,29.03,29.09,222900.0,22.343,22.366,22.3046,22.3507,222900.0
2011-06-13 15:35:00,29.09,29.14,29.05,29.06,235200.0,22.3507,22.3891,22.3199,22.3276,235200.0
2011-06-13 15:40:00,29.05,29.06,28.96,28.98,260500.0,22.3199,22.3276,22.2508,22.2661,260500.0
2011-06-13 15:45:00,28.98,28.99,28.93,28.98,294200.0,22.2661,22.2738,22.2277,22.2661,294200.0
2011-06-13 15:50:00,28.98,29.01,28.98,28.99,235600.0,22.2661,22.2892,22.2661,22.2738,235600.0
2011-06-13 15:55:00,28.99,29.0,28.96,28.97,582600.0,22.2738,22.2815,22.2508,22.2585,582600.0
2011-06-14 09:30:00,29.1,29.15,28.82,28.83,354100.0,22.3583,22.3968,22.1432,22.1509,354100.0
2011-06-14 09:35:00,28.83,28.95,28.75,28.91,189200.0,22.1509,22.2431,22.0894,22.2124,189200.0
2011-06-14 09:40:00,28.91,28.92,28.69,28.76,340100.0,22.2124,22.22,22.0433,22.0971,340100.0
2011-06-14 09:45:00,28.76,28.84,28.73,28.78,219600.0,22.0971,22.1586,22.0741,22.1125,219600.0
2011-06-14 09:50:00,28.78,28.8,28.73,28.74,169900.0,22.1125,22.1278,22.0741,22.0817,169900.0
2011-06-14 09:55:00,28.75,28.76,28.59,28.64,221800.0,22.0894,22.0971,21.9665,22.0049,221800.0
2011-06-14 10:00:00,28.64,28.64,28.55,28.58,194200.0,22.0049,22.0049,21.9358,21.9588,194200.0
2011-06-14 10:05:00,28.58,28.6,28.57,28.58,117200.0,21.9588,21.9742,21.9511,21.9588,117200.0
2011-06-14 10:10:00,28.57,28.7,28.57,28.62,213700.0,21.9511,22.051,21.9511,21.9895,213700.0
2011-06-14 10:15:00,28.61,28.62,28.5,28.51,261600.0,21.9819,21.9895,21.8973,21.905,261600.0
2011-06-14 10:20:00,28.51,28.51,28.43,28.47,298900.0,21.905,21.905,21.8436,21.8743,298900.0
2011-06-14 10:25:00,28.47,28.7,28.45,28.68,317700.0,21.8743,22.051,21.8589,22.0356,317700.0
2011-06-14 10:30:00,28.68,28.8,28.67,28.77,297900.0,22.0356,22.1278,22.028,22.1048,297900.0
2011-06-14 10:35:00,28.78,28.78,28.66,28.73,248900.0,22.1125,22.1125,22.0203,22.0741,248900.0
2011-06-14 10:40:00,28.73,28.73,28.62,28.64,267000.0,22.0741,22.0741,21.9895,22.0049,267000.0
2011-06-14 10:45:00,28.64,28.67,28.54,28.54,141800.0,22.0049,22.028,21.9281,21.9281,141800.0
2011-06-14 10:50:00,28.55,28.56,28.49,28.54,170000.0,21.9358,21.9434,21.8897,21.9281,170000.0
2011-06-14 10:55:00,28.54,28.54,28.47,28.47,129300.0,21.9281,21.9281,21.8743,21.8743,129300.0
2011-06-14 11:00:00,28.48,28.5,28.43,28.5,144500.0,21.882,21.8973,21.8436,21.8973,144500.0
2011-06-14 11:05:00,28.5,28.5,28.43,28.45,82100.0,21.8973,21.8973,21.8436,21.8589,82100.0
2011-06-14 11:10:00,28.44,28.46,28.39,28.41,200700.0,21.8512,21.8666,21.8128,21.8282,200700.0
2011-06-14 11:15:00,28.41,28.46,28.4,28.41,90700.0,21.8282,21.8666,21.8205,21.8282,90700.0
2011-06-14 11:20:00,28.41,28.42,28.32,28.37,180700.0,21.8282,21.8359,21.759,21.7975,180700.0
2011-06-14 11:25:00,28.37,28.37,28.29,28.34,198400.0,21.7975,21.7975,21.736,21.7744,198400.0
2011-06-14 11:30:00,28.34,28.35,28.31,28.31,207500.0,21.7744,21.7821,21.7514,21.7514,207500.0
2011-06-14 11:35:00,28.31,28.33,28.31,28.32,62600.0,21.7514,21.7667,21.7514,21.759,62600.0
2011-06-14 11:40:00,28.33,28.36,28.31,28.36,66700.0,21.7667,21.7898,21.7514,21.7898,66700.0
2011-06-14 11:45:00,28.36,28.36,28.32,28.34,75800.0,21.7898,21.7898,21.759,21.7744,75800.0
2011-06-14 11:50:00,28.35,28.42,28.34,28.4,90300.0,21.7821,21.8359,21.7744,21.8205,90300.0
2011-06-14 11:55:00,28.4,28.49,28.4,28.48,128400.0,21.8205,21.8897,21.8205,21.882,128400.0
2011-06-14 12:00:00,28.49,28.51,28.47,28.49,58200.0,21.8897,21.905,21.8743,21.8897,58200.0
2011-06-14 12:05:00,28.49,28.49,28.44,28.44,86700.0,21.8897,21.8897,21.8512,21.8512,86700.0
2011-06-14 12:10:00,28.44,28.45,28.41,28.41,51900.0,21.8512,21.8589,21.8282,21.8282,51900.0
2011-06-14 12:15:00,28.41,28.49,28.41,28.48,55400.0,21.8282,21.8897,21.8282,21.882,55400.0
2011-06-14 12:20:00,28.49,28.53,28.48,28.53,68100.0,21.8897,21.9204,21.882,21.9204,68100.0
2011-06-14 12:25:00,28.53,28.59,28.53,28.58,92500.0,21.9204,21.9665,21.9204,21.9588,92500.0
2011-06-14 12:30:00,28.59,28.62,28.58,28.61,76400.0,21.9665,21.9895,21.9588,21.9819,76400.0
2011-06-14 12:35:00,28.61,28.61,28.54,28.54,60300.0,21.9819,21.9819,21.9281,21.9281,60300.0
2011-06-14 12:40:00,28.55,28.62,28.54,28.62,41100.0,21.9358,21.9895,21.9281,21.9895,41100.0
2011-06-14 12:45:00,28.62,28.64,28.6,28.63,61000.0,21.9895,22.0049,21.9742,21.9972,61000.0
2011-06-14 12:50:00,28.63,28.64,28.61,28.61,36900.0,21.9972,22.0049,21.9819,21.9819,36900.0
2011-06-14 12:55:00,28.62,28.63,28.58,28.61,50100.0,21.9895,21.9972,21.9588,21.9819,50100.0
2011-06-14 13:00:00,28.62,28.63,28.54,28.56,86300.0,21.9895,21.9972,21.9281,21.9434,86300.0
2011-06-14 13:05:00,28.57,28.62,28.55,28.61,68500.0,21.9511,21.9895,21.9358,21.9819,68500.0
2011-06-14 13:10:00,28.61,28.62,28.6,28.61,17700.0,21.9819,21.9895,21.9742,21.9819,17700.0
2011-06-14 13:15:00,28.61,28.66,28.61,28.64,58900.0,21.9819,22.0203,21.9819,22.0049,58900.0
2011-06-14 13:20:00,28.63,28.67,28.63,28.67,35900.0,21.9972,22.028,21.9972,22.028,35900.0
2011-06-14 13:25:00,28.67,28.67,28.64,28.65,43200.0,22.028,22.028,22.0049,22.0126,43200.0
2011-06-14 13:30:00,28.64,28.65,28.61,28.63,66200.0,22.0049,22.0126,21.9819,21.9972,66200.0
2011-06-14 13:35:00,28.62,28.66,28.61,28.63,59100.0,21.9895,22.0203,21.9819,21.9972,59100.0
2011-06-14 13:40:00,28.63,28.63,28.57,28.6,106000.0,21.9972,21.9972,21.9511,21.9742,106000.0
2011-06-14 13:45:00,28.6,28.61,28.57,28.58,77100.0,21.9742,21.9819,21.9511,21.9588,77100.0
2011-06-14 13:50:00,28.58,28.62,28.57,28.61,62900.0,21.9588,21.9895,21.9511,21.9819,62900.0
2011-06-14 13:55:00,28.6,28.65,28.6,28.64,114200.0,21.9742,22.0126,21.9742,22.0049,114200.0
2011-06-14 14:00:00,28.64,28.66,28.59,28.6,65200.0,22.0049,22.0203,21.9665,21.9742,65200.0
2011-06-14 14:05:00,28.61,28.62,28.58,28.58,44300.0,21.9819,21.9895,21.9588,21.9588,44300.0
2011-06-14 14:10:00,28.58,28.64,28.58,28.64,84600.0,21.9588,22.0049,21.9588,22.0049,84600.0
2011-06-14 14:15:00,28.64,28.67,28.63,28.67,70600.0,22.0049,22.028,21.9972,22.028,70600.0
2011-06-14 14:20:00,28.67,28.7,28.66,28.7,53400.0,22.028,22.051,22.0203,22.051,53400.0
2011-06-14 14:25:00,28.7,28.71,28.68,28.69,71700.0,22.051,22.0587,22.0356,22.0433,71700.0
2011-06-14 14:30:00,28.69,28.69,28.65,28.68,82500.0,22.0433,22.0433,22.0126,22.0356,82500.0
2011-06-14 14:35:00,28.69,28.72,28.67,28.71,72700.0,22.0433,22.0664,22.028,22.0587,72700.0
2011-06-14 14:40:00,28.7,28.74,28.7,28.74,56500.0,22.051,22.0817,22.051,22.0817,56500.0
2011-06-14 14:45:00,28.74,28.75,28.7,28.75,87700.0,22.0817,22.0894,22.051,22.0894,87700.0
2011-06-14 14:50:00,28.75,28.75,28.72,28.74,45400.0,22.0894,22.0894,22.0664,22.0817,45400.0
2011-06-14 14:55:00,28.73,28.74,28.72,28.72,72500.0,22.0741,22.0817,22.0664,22.0664,72500.0
2011-06-14 15:00:00,28.73,28.8,28.72,28.8,96800.0,22.0741,22.1278,22.0664,22.1278,96800.0
2011-06-14 15:05:00,28.79,28.8,28.75,28.75,77700.0,22.1202,22.1278,22.0894,22.0894,77700.0
2011-06-14 15:10:00,28.76,28.77,28.71,28.74,60100.0,22.0971,22.1048,22.0587,22.0817,60100.0
2011-06-14 15:15:00,28.74,28.74,28.71,28.73,86800.0,22.0817,22.0817,22.0587,22.0741,86800.0
2011-06-14 15:20:00,28.72,28.74,28.66,28.68,118300.0,22.0664,22.0817,22.0203,22.0356,118300.0
2011-06-14 15:25:00,28.69,28.69,28.64,28.68,83700.0,22.0433,22.0433,22.0049,22.0356,83700.0
2011-06-14 15:30:00,28.68,28.7,28.63,28.66,129100.0,22.0356,22.051,21.9972,22.0203,129100.0
2011-06-14 15:35:00,28.65,28.65,28.56,28.56,202200.0,22.0126,22.0126,21.9434,21.9434,202200.0
2011-06-14 15:40:00,28.57,28.57,28.53,28.54,104300.0,21.9511,21.9511,21.9204,21.9281,104300.0
2011-06-14 15:45:00,28.53,28.58,28.52,28.56,206600.0,21.9204,21.9588,21.9127,21.9434,206600.0
2011-06-14 15:50:00,28.56,28.57,28.46,28.48,231400.0,21.9434,21.9511,21.8666,21.882,231400.0
2011-06-14 15:55:00,28.48,28.52,28.47,28.51,326700.0,21.882,21.9127,21.8743,21.905,326700.0
2011-06-15 09:30:00,28.14,28.49,28.14,28.38,230600.0,21.6207,21.8897,21.6207,21.8051,230600.0
2011-06-15 09:35:00,28.39,28.39,28.17,28.26,123200.0,21.8128,21.8128,21.6438,21.7129,123200.0
2011-06-15 09:40:00,28.25,28.42,28.17,28.41,85100.0,21.7053,21.8359,21.6438,21.8282,85100.0
2011-06-15 09:45:00,28.41,28.48,28.39,28.47,101400.0,21.8282,21.882,21.8128,21.8743,101400.0
2011-06-15 09:50:00,28.48,28.53,28.45,28.51,131300.0,21.882,21.9204,21.8589,21.905,131300.0
2011-06-15 09:55:00,28.51,28.51,28.39,28.49,89400.0,21.905,21.905,21.8128,21.8897,89400.0
2011-06-15 10:00:00,28.48,28.48,28.34,28.44,94600.0,21.882,21.882,21.7744,21.8512,94600.0
2011-06-15 10:05:00,28.44,28.61,28.43,28.56,105300.0,21.8512,21.9819,21.8436,21.9434,105300.0
2011-06-15 10:10:00,28.56,28.61,28.41,28.41,114700.0,21.9434,21.9819,21.8282,21.8282,114700.0
2011-06-15 10:15:00,28.41,28.44,28.35,28.37,124700.0,21.8282,21.8512,21.7821,21.7975,124700.0
2011-06-15 10:20:00,28.36,28.46,28.35,28.46,65400.0,21.7898,21.8666,21.7821,21.8666,65400.0
2011-06-15 10:25:00,28.45,28.48,28.37,28.38,52100.0,21.8589,21.882,21.7975,21.8051,52100.0
2011-06-15 10:30:00,28.37,28.4,28.31,28.37,56800.0,21.7975,21.8205,21.7514,21.7975,56800.0
2011-06-15 10:35:00,28.37,28.4,28.31,28.4,55100.0,21.7975,21.8205,21.7514,21.8205,55100.0
2011-06-15 10:40:00,28.4,28.41,28.38,28.4,74800.0,21.8205,21.8282,21.8051,21.8205,74800.0
2011-06-15 10:45:00,28.4,28.41,28.37,28.4,67200.0,21.8205,21.8282,21.7975,21.8205,67200.0
2011-06-15 10:50:00,28.41,28.41,28.37,28.39,29100.0,21.8282,21.8282,21.7975,21.8128,29100.0
2011-06-15 10:55:00,28.39,28.41,28.39,28.41,42200.0,21.8128,21.8282,21.8128,21.8282,42200.0
2011-06-15 11:00:00,28.4,28.41,28.36,28.36,82500.0,21.8205,21.8282,21.7898,21.7898,82500.0
2011-06-15 11:05:00,28.37,28.39,28.32,28.33,39100.0,21.7975,21.8128,21.759,21.7667,39100.0
2011-06-15 11:10:00,28.33,28.33,28.28,28.3,53500.0,21.7667,21.7667,21.7283,21.7437,53500.0
2011-06-15 11:15:00,28.29,28.31,28.27,28.29,54100.0,21.736,21.7514,21.7206,21.736,54100.0
2011-06-15 11:20:00,28.3,28.31,28.25,28.3,36600.0,21.7437,21.7514,21.7053,21.7437,36600.0
2011-06-15 11:25:00,28.29,28.3,28.2,28.28,67900.0,21.736,21.7437,21.6668,21.7283,67900.0
2011-06-15 11:30:00,28.28,28.29,28.21,28.21,66800.0,21.7283,21.736,21.6745,21.6745,66800.0
2011-06-15 11:35:00,28.21,28.23,28.11,28.12,126900.0,21.6745,21.6899,21.5977,21.6054,126900.0
2011-06-15 11:40:00,28.12,28.17,28.04,28.07,165900.0,21.6054,21.6438,21.5439,21.567,165900.0
2011-06-15 11:45:00,28.06,28.07,27.99,27.99,162100.0,21.5593,21.567,21.5055,21.5055,162100.0
2011-06-15 11:50:00,27.99,28.06,27.88,28.06,145200.0,21.5055,21.5593,21.421,21.5593,145200.0
2011-06-15 11:55:00,28.07,28.09,28.01,28.05,72900.0,21.567,21.5823,21.5209,21.5516,72900.0
2011-06-15 12:00:00,28.05,28.06,27.99,28.03,68200.0,21.5516,21.5593,21.5055,21.5362,68200.0
2011-06-15 12:05:00,28.03,28.03,28.01,28.01,31700.0,21.5362,21.5362,21.5209,21.5209,31700.0
2011-06-15 12:10:00,28.01,28.02,27.92,27.94,97000.0,21.5209,21.5285,21.4517,21.4671,97000.0
2011-06-15 12:15:00,27.95,27.95,27.81,27.84,96600.0,21.4748,21.4748,21.3672,21.3902,96600.0
2011-06-15 12:20:00,27.85,27.86,27.74,27.75,213400.0,21.3979,21.4056,21.3134,21.3211,213400.0
2011-06-15 12:25:00,27.74,27.84,27.7,27.84,171100.0,21.3134,21.3902,21.2827,21.3902,171100.0
2011-06-15 12:30:00,27.84,27.84,27.73,27.75,185300.0,21.3902,21.3902,21.3057,21.3211,185300.0
2011-06-15 12:35:00,27.75,27.76,27.69,27.69,121900.0,21.3211,21.3288,21.275,21.275,121900.0
2011-06-15 12:40:00,27.7,27.76,27.68,27.74,176000.0,21.2827,21.3288,21.2673,21.3134,176000.0
2011-06-15 12:45:00,27.74,27.75,27.71,27.75,174800.0,21.3134,21.3211,21.2904,21.3211,174800.0
2011-06-15 12:50:00,27.75,27.86,27.75,27.81,360500.0,21.3211,21.4056,21.3211,21.3672,360500.0
2011-06-15 12:55:00,27.82,27.84,27.76,27.78,102700.0,21.3749,21.3902,21.3288,21.3441,102700.0
2011-06-15 13:00:00,27.78,27.83,27.78,27.81,67100.0,21.3441,21.3826,21.3441,21.3672,67100.0
2011-06-15 13:05:00,27.8,27.83,27.77,27.8,78900.0,21.3595,21.3826,21.3365,21.3595,78900.0
2011-06-15 13:10:00,27.8,27.81,27.76,27.81,67800.0,21.3595,21.3672,21.3288,21.3672,67800.0
2011-06-15 13:15:00,27.82,27.88,27.8,27.87,176800.0,21.3749,21.421,21.3595,21.4133,176800.0
2011-06-15 13:20:00,27.87,27.88,27.78,27.85,97700.0,21.4133,21.421,21.3441,21.3979,97700.0
2011-06-15 13:25:00,27.85,27.92,27.84,27.91,65100.0,21.3979,21.4517,21.3902,21.444,65100.0
2011-06-15 13:30:00,27.9,27.91,27.85,27.85,52700.0,21.4363,21.444,21.3979,21.3979,52700.0
2011-06-15 13:35:00,27.86,27.91,27.83,27.91,89500.0,21.4056,21.444,21.3826,21.444,89500.0
2011-06-15 13:40:00,27.91,27.98,27.91,27.96,37600.0,21.444,21.4978,21.444,21.4824,37600.0
2011-06-15 13:45:00,27.95,27.98,27.88,27.92,46500.0,21.4748,21.4978,21.421,21.4517,46500.0
2011-06-15 13:50:00,27.93,27.99,27.92,27.96,80200.0,21.4594,21.5055,21.4517,21.4824,80200.0
2011-06-15 13:55:00,27.96,28.01,27.95,28.01,53100.0,21.4824,21.5209,21.4748,21.5209,53100.0
2011-06-15 14:00:00,28.0,28.04,27.99,28.0,58600.0,21.5132,21.5439,21.5055,21.5132,58600.0
2011-06-15 14:05:00,28.0,28.06,27.99,27.99,108600.0,21.5132,21.5593,21.5055,21.5055,108600.0
2011-06-15 14:10:00,28.0,28.0,27.95,27.98,51700.0,21.5132,21.5132,21.4748,21.4978,51700.0
2011-06-15 14:15:00,27.98,27.99,27.93,27.94,114300.0,21.4978,21.5055,21.4594,21.4671,114300.0
2011-06-15 14:20:00,27.94,27.96,27.88,27.89,142300.0,21.4671,21.4824,21.421,21.4287,142300.0
2011-06-15 14:25:00,27.88,27.9,27.81,27.82,136200.0,21.421,21.4363,21.3672,21.3749,136200.0
2011-06-15 14:30:00,27.81,27.87,27.81,27.82,164600.0,21.3672,21.4133,21.3672,21.3749,164600.0
2011-06-15 14:35:00,27.82,27.86,27.8,27.86,156600.0,21.3749,21.4056,21.3595,21.4056,156600.0
2011-06-15 14:40:00,27.86,27.86,27.8,27.83,73000.0,21.4056,21.4056,21.3595,21.3826,73000.0
2011-06-15 14:45:00,27.82,28.0,27.82,27.93,169000.0,21.3749,21.5132,21.3749,21.4594,169000.0
2011-06-15 14:50:00,27.92,27.94,27.86,27.87,68200.0,21.4517,21.4671,21.4056,21.4133,68200.0
2011-06-15 14:55:00,27.86,27.91,27.86,27.88,54800.0,21.4056,21.444,21.4056,21.421,54800.0
2011-06-15 15:00:00,27.88,27.94,27.84,27.85,63500.0,21.421,21.4671,21.3902,21.3979,63500.0
2011-06-15 15:05:00,27.85,27.88,27.81,27.83,127400.0,21.3979,21.421,21.3672,21.3826,127400.0
2011-06-15 15:10:00,27.83,27.87,27.8,27.85,87100.0,21.3826,21.4133,21.3595,21.3979,87100.0
2011-06-15 15:15:00,27.86,27.88,27.81,27.84,46600.0,21.4056,21.421,21.3672,21.3902,46600.0
2011-06-15 15:20:00,27.84,27.92,27.83,27.91,89000.0,21.3902,21.4517,21.3826,21.444,89000.0
2011-06-15 15:25:00,27.91,27.97,27.89,27.92,98000.0,21.444,21.4901,21.4287,21.4517,98000.0
2011-06-15 15:30:00,27.91,27.93,27.88,27.9,73500.0,21.444,21.4594,21.421,21.4363,73500.0
2011-06-15 15:35:00,27.89,27.92,27.85,27.89,86900.0,21.4287,21.4517,21.3979,21.4287,86900.0
2011-06-15 15:40:00,27.88,27.94,27.88,27.94,117900.0,21.421,21.4671,21.421,21.4671,117900.0
2011-06-15 15:45:00,27.94,28.01,27.86,27.86,203300.0,21.4671,21.5209,21.4056,21.4056,203300.0
2011-06-15 15:50:00,27.86,27.87,27.82,27.87,220100.0,21.4056,21.4133,21.3749,21.4133,220100.0
2011-06-15 15:55:00,27.87,27.91,27.85,27.88,609300.0,21.4133,21.444,21.3979,21.421,609300.0
2011-06-16 09:30:00,27.96,28.07,27.9,27.98,120900.0,21.4824,21.567,21.4363,21.4978,120900.0
2011-06-16 09:35:00,27.99,28.25,27.97,28.21,175400.0,21.5055,21.7053,21.4901,21.6745,175400.0
2011-06-16 09:40:00,28.24,28.25,28.13,28.17,119500.0,21.6976,21.7053,21.6131,21.6438,119500.0
2011-06-16 09:45:00,28.17,28.32,28.16,28.23,167700.0,21.6438,21.759,21.6361,21.6899,167700.0
2011-06-16 09:50:00,28.23,28.32,28.19,28.2,118200.0,21.6899,21.759,21.6592,21.6668,118200.0
2011-06-16 09:55:00,28.2,28.21,28.11,28.21,94700.0,21.6668,21.6745,21.5977,21.6745,94700.0
2011-06-16 10:00:00,28.2,28.21,28.02,28.09,174800.0,21.6668,21.6745,21.5285,21.5823,174800.0
2011-06-16 10:05:00,28.08,28.25,28.08,28.25,128500.0,21.5746,21.7053,21.5746,21.7053,128500.0
2011-06-16 10:10:00,28.26,28.34,28.26,28.32,162300.0,21.7129,21.7744,21.7129,21.759,162300.0
2011-06-16 10:15:00,28.32,28.33,28.17,28.17,113800.0,21.759,21.7667,21.6438,21.6438,113800.0
2011-06-16 10:20:00,28.17,28.18,28.09,28.13,144000.0,21.6438,21.6515,21.5823,21.6131,144000.0
2011-06-16 10:25:00,28.13,28.28,28.13,28.26,191000.0,21.6131,21.7283,21.6131,21.7129,191000.0
2011-06-16 10:30:00,28.25,28.28,28.23,28.25,177300.0,21.7053,21.7283,21.6899,21.7053,177300.0
2011-06-16 10:35:00,28.25,28.26,28.21,28.23,136700.0,21.7053,21.7129,21.6745,21.6899,136700.0
2011-06-16 10:40:00,28.23,28.24,28.17,28.19,124700.0,21.6899,21.6976,21.6438,21.6592,124700.0
2011-06-16 10:45:00,28.18,28.23,28.14,28.16,100600.0,21.6515,21.6899,21.6207,21.6361,100600.0
2011-06-16 10:50:00,28.17,28.21,28.16,28.2,74800.0,21.6438,21.6745,21.6361,21.6668,74800.0
2011-06-16 10:55:00,28.19,28.23,28.19,28.22,69000.0,21.6592,21.6899,21.6592,21.6822,69000.0
2011-06-16 11:00:00,28.22,28.23,28.07,28.1,88100.0,21.6822,21.6899,21.567,21.59,88100.0
2011-06-16 11:05:00,28.1,28.1,28.0,28.03,67500.0,21.59,21.59,21.5132,21.5362,67500.0
2011-06-16 11:10:00,28.02,28.13,28.01,28.12,36900.0,21.5285,21.6131,21.5209,21.6054,36900.0
2011-06-16 11:15:00,28.12,28.19,28.06,28.19,75500.0,21.6054,21.6592,21.5593,21.6592,75500.0
2011-06-16 11:20:00,28.18,28.22,28.14,28.18,141900.0,21.6515,21.6822,21.6207,21.6515,141900.0
2011-06-16 11:25:00,28.17,28.22,28.16,28.18,74600.0,21.6438,21.6822,21.6361,21.6515,74600.0
2011-06-16 11:30:00,28.18,28.25,28.17,28.25,128800.0,21.6515,21.7053,21.6438,21.7053,128800.0
2011-06-16 11:35:00,28.25,28.26,28.17,28.17,172300.0,21.7053,21.7129,21.6438,21.6438,172300.0
2011-06-16 11:40:00,28.18,28.2,28.15,28.16,156300.0,21.6515,21.6668,21.6284,21.6361,156300.0
2011-06-16 11:45:00,28.15,28.16,28.06,28.07,76500.0,21.6284,21.6361,21.5593,21.567,76500.0
2011-06-16 11:50:00,28.07,28.1,28.06,28.08,28500.0,21.567,21.59,21.5593,21.5746,28500.0
2011-06-16 11:55:00,28.07,28.08,28.02,28.04,23400.0,21.567,21.5746,21.5285,21.5439,23400.0
2011-06-16 12:00:00,28.05,28.13,28.05,28.12,28200.0,21.5516,21.6131,21.5516,21.6054,28200.0
2011-06-16 12:05:00,28.12,28.15,28.12,28.12,23400.0,21.6054,21.6284,21.6054,21.6054,23400.0
2011-06-16 12:10:00,28.11,28.13,28.09,28.13,21300.0,21.5977,21.6131,21.5823,21.6131,21300.0
2011-06-16 12:15:00,28.13,28.14,28.1,28.14,44600.0,21.6131,21.6207,21.59,21.6207,44600.0
2011-06-16 12:20:00,28.13,28.18,28.11,28.14,48000.0,21.6131,21.6515,21.5977,21.6207,48000.0
2011-06-16 12:25:00,28.15,28.18,28.14,28.17,88000.0,21.6284,21.6515,21.6207,21.6438,88000.0
2011-06-16 12:30:00,28.17,28.2,28.16,28.17,63500.0,21.6438,21.6668,21.6361,21.6438,63500.0
2011-06-16 12:35:00,28.17,28.19,28.15,28.16,24400.0,21.6438,21.6592,21.6284,21.6361,24400.0
2011-06-16 12:40:00,28.15,28.16,28.1,28.12,35000.0,21.6284,21.6361,21.59,21.6054,35000.0
2011-06-16 12:45:00,28.11,28.12,28.1,28.11,82200.0,21.5977,21.6054,21.59,21.5977,82200.0
2011-06-16 12:50:00,28.11,28.12,28.07,28.08,55800.0,21.5977,21.6054,21.567,21.5746,55800.0
2011-06-16 12:55:00,28.07,28.08,28.02,28.03,39100.0,21.567,21.5746,21.5285,21.5362,39100.0
2011-06-16 13:00:00,28.03,28.05,27.94,28.05,115000.0,21.5362,21.5516,21.4671,21.5516,115000.0
2011-06-16 13:05:00,28.04,28.05,28.01,28.02,38000.0,21.5439,21.5516,21.5209,21.5285,38000.0
2011-06-16 13:10:00,28.02,28.1,28.02,28.08,78200.0,21.5285,21.59,21.5285,21.5746,78200.0
2011-06-16 13:15:00,28.08,28.12,28.07,28.1,35800.0,21.5746,21.6054,21.567,21.59,35800.0
2011-06-16 13:20:00,28.1,28.12,28.04,28.12,54600.0,21.59,21.6054,21.5439,21.6054,54600.0
2011-06-16 13:25:00,28.12,28.13,28.03,28.03,22200.0,21.6054,21.6131,21.5362,21.5362,22200.0
2011-06-16 13:30:00,28.03,28.06,27.95,27.97,40700.0,21.5362,21.5593,21.4748,21.4901,40700.0
2011-06-16 13:35:00,27.97,28.01,27.96,27.96,34700.0,21.4901,21.5209,21.4824,21.4824,34700.0
2011-06-16 13:40:00,27.96,28.01,27.95,27.96,48600.0,21.4824,21.5209,21.4748,21.4824,48600.0
2011-06-16 13:45:00,27.95,27.96,27.89,27.92,68300.0,21.4748,21.4824,21.4287,21.4517,68300.0
2011-06-16 13:50:00,27.92,27.95,27.89,27.9,53800.0,21.4517,21.4748,21.4287,21.4363,53800.0
2011-06-16 13:55:00,27.89,27.95,27.89,27.9,112400.0,21.4287,21.4748,21.4287,21.4363,112400.0
2011-06-16 14:00:00,27.9,27.96,27.9,27.95,90200.0,21.4363,21.4824,21.4363,21.4748,90200.0
2011-06-16 14:05:00,27.94,27.95,27.9,27.94,124100.0,21.4671,21.4748,21.4363,21.4671,124100.0
2011-06-16 14:10:00,27.93,27.96,27.92,27.95,121500.0,21.4594,21.4824,21.4517,21.4748,121500.0
2011-06-16 14:15:00,27.96,28.01,27.95,27.98,152600.0,21.4824,21.5209,21.4748,21.4978,152600.0
2011-06-16 14:20:00,27.96,27.98,27.93,27.96,94800.0,21.4824,21.4978,21.4594,21.4824,94800.0
2011-06-16 14:25:00,27.95,28.0,27.95,27.95,80300.0,21.4748,21.5132,21.4748,21.4748,80300.0
2011-06-16 14:30:00,27.96,28.0,27.95,27.96,86400.0,21.4824,21.5132,21.4748,21.4824,86400.0
2011-06-16 14:35:00,27.96,27.96,27.88,27.89,171100.0,21.4824,21.4824,21.421,21.4287,171100.0
2011-06-16 14:40:00,27.88,27.94,27.88,27.91,172400.0,21.421,21.4671,21.421,21.444,172400.0
2011-06-16 14:45:00,27.91,27.92,27.86,27.88,192700.0,21.444,21.4517,21.4056,21.421,192700.0
2011-06-16 14:50:00,27.87,27.92,27.84,27.9,121200.0,21.4133,21.4517,21.3902,21.4363,121200.0
2011-06-16 14:55:00,27.9,27.95,27.88,27.95,105500.0,21.4363,21.4748,21.421,21.4748,105500.0
2011-06-16 15:00:00,27.94,27.96,27.93,27.94,90300.0,21.4671,21.4824,21.4594,21.4671,90300.0
2011-06-16 15:05:00,27.95,27.96,27.93,27.93,59700.0,21.4748,21.4824,21.4594,21.4594,59700.0
2011-06-16 15:10:00,27.93,27.95,27.89,27.9,146200.0,21.4594,21.4748,21.4287,21.4363,146200.0
2011-06-16 15:15:00,27.89,27.9,27.86,27.86,113700.0,21.4287,21.4363,21.4056,21.4056,113700.0
2011-06-16 15:20:00,27.86,27.88,27.85,27.86,69300.0,21.4056,21.421,21.3979,21.4056,69300.0
2011-06-16 15:25:00,27.86,27.87,27.84,27.85,85100.0,21.4056,21.4133,21.3902,21.3979,85100.0
2011-06-16 15:30:00,27.85,27.96,27.85,27.93,211300.0,21.3979,21.4824,21.3979,21.4594,211300.0
2011-06-16 15:35:00,27.93,28.02,27.93,27.98,135500.0,21.4594,21.5285,21.4594,21.4978,135500.0
2011-06-16 15:40:00,27.98,28.02,27.97,28.01,151200.0,21.4978,21.5285,21.4901,21.5209,151200.0
2011-06-16 15:45:00,28.02,28.05,28.0,28.01,294800.0,21.5285,21.5516,21.5132,21.5209,294800.0
2011-06-16 15:50:00,28.01,28.05,27.99,28.05,223800.0,21.5209,21.5516,21.5055,21.5516,223800.0
2011-06-16 15:55:00,28.05,28.06,28.02,28.02,538300.0,21.5516,21.5593,21.5285,21.5285,538300.0
2011-06-17 09:30:00,28.33,28.35,28.16,28.27,464600.0,21.7667,21.7821,21.6361,21.7206,464600.0
2011-06-17 09:35:00,28.26,28.33,27.98,28.01,187200.0,21.7129,21.7667,21.4978,21.5209,187200.0
2011-06-17 09:40:00,28.02,28.11,27.95,28.09,80300.0,21.5285,21.5977,21.4748,21.5823,80300.0
2011-06-17 09:45:00,28.1,28.21,28.09,28.13,135900.0,21.59,21.6745,21.5823,21.6131,135900.0
2011-06-17 09:50:00,28.13,28.14,28.0,28.0,51300.0,21.6131,21.6207,21.5132,21.5132,51300.0
2011-06-17 09:55:00,27.99,28.13,27.96,28.13,62600.0,21.5055,21.6131,21.4824,21.6131,62600.0
2011-06-17 10:00:00,28.13,28.18,28.1,28.1,99800.0,21.6131,21.6515,21.59,21.59,99800.0
2011-06-17 10:05:00,28.1,28.1,28.0,28.01,132800.0,21.59,21.59,21.5132,21.5209,132800.0
2011-06-17 10:10:00,28.02,28.03,27.96,27.97,97400.0,21.5285,21.5362,21.4824,21.4901,97400.0
2011-06-17 10:15:00,27.97,28.0,27.95,27.95,100100.0,21.4901,21.5132,21.4748,21.4748,100100.0
2011-06-17 10:20:00,27.95,27.95,27.85,27.86,153400.0,21.4748,21.4748,21.3979,21.4056,153400.0
2011-06-17 10:25:00,27.86,27.89,27.73,27.74,187100.0,21.4056,21.4287,21.3057,21.3134,187100.0
2011-06-17 10:30:00,27.74,27.82,27.73,27.79,148800.0,21.3134,21.3749,21.3057,21.3518,148800.0
2011-06-17 10:35:00,27.8,27.87,27.79,27.84,91500.0,21.3595,21.4133,21.3518,21.3902,91500.0
2011-06-17 10:40:00,27.84,27.99,27.84,27.96,107100.0,21.3902,21.5055,21.3902,21.4824,107100.0
2011-06-17 10:45:00,27.96,28.05,27.93,28.0,113500.0,21.4824,21.5516,21.4594,21.5132,113500.0
2011-06-17 10:50:00,28.0,28.0,27.9,27.93,171000.0,21.5132,21.5132,21.4363,21.4594,171000.0
2011-06-17 10:55:00,27.94,27.95,27.87,27.87,64800.0,21.4671,21.4748,21.4133,21.4133,64800.0
2011-06-17 11:00:00,27.88,27.94,27.87,27.9,123700.0,21.421,21.4671,21.4133,21.4363,123700.0
2011-06-17 11:05:00,27.91,27.93,27.88,27.89,65000.0,21.444,21.4594,21.421,21.4287,65000.0
2011-06-17 11:10:00,27.89,27.93,27.86,27.87,186900.0,21.4287,21.4594,21.4056,21.4133,186900.0
2011-06-17 11:15:00,27.86,27.89,27.85,27.87,96700.0,21.4056,21.4287,21.3979,21.4133,96700.0
2011-06-17 11:20:00,27.87,27.88,27.85,27.86,54000.0,21.4133,21.421,21.3979,21.4056,54000.0
2011-06-17 11:25:00,27.86,27.88,27.85,27.88,35800.0,21.4056,21.421,21.3979,21.421,35800.0
2011-06-17 11:30:00,27.88,27.92,27.86,27.87,111500.0,21.421,21.4517,21.4056,21.4133,111500.0
2011-06-17 11:35:00,27.86,27.87,27.81,27.81,67200.0,21.4056,21.4133,21.3672,21.3672,67200.0
2011-06-17 11:40:00,27.81,27.84,27.81,27.82,55000.0,21.3672,21.3902,21.3672,21.3749,55000.0
2011-06-17 11:45:00,27.83,27.84,27.79,27.79,72600.0,21.3826,21.3902,21.3518,21.3518,72600.0
2011-06-17 11:50:00,27.8,27.83,27.75,27.77,87600.0,21.3595,21.3826,21.3211,21.3365,87600.0
2011-06-17 11:55:00,27.77,27.9,27.77,27.89,46300.0,21.3365,21.4363,21.3365,21.4287,46300.0
2011-06-17 12:00:00,27.89,27.91,27.81,27.82,54400.0,21.4287,21.444,21.3672,21.3749,54400.0
2011-06-17 12:05:00,27.82,27.84,27.8,27.82,63000.0,21.3749,21.3902,21.3595,21.3749,63000.0
2011-06-17 12:10:00,27.82,27.84,27.8,27.84,29600.0,21.3749,21.3902,21.3595,21.3902,29600.0
2011-06-17 12:15:00,27.83,27.84,27.8,27.81,29600.0,21.3826,21.3902,21.3595,21.3672,29600.0
2011-06-17 12:20:00,27.8,27.82,27.76,27.77,107300.0,21.3595,21.3749,21.3288,21.3365,107300.0
2011-06-17 12:25:00,27.78,27.83,27.78,27.82,65900.0,21.3441,21.3826,21.3441,21.3749,65900.0
2011-06-17 12:30:00,27.83,27.87,27.82,27.82,59300.0,21.3826,21.4133,21.3749,21.3749,59300.0
2011-06-17 12:35:00,27.81,27.9,27.78,27.89,59300.0,21.3672,21.4363,21.3441,21.4287,59300.0
2011-06-17 12:40:00,27.89,27.92,27.85,27.91,33800.0,21.4287,21.4517,21.3979,21.444,33800.0
2011-06-17 12:45:00,27.91,27.93,27.9,27.91,37800.0,21.444,21.4594,21.4363,21.444,37800.0
2011-06-17 12:50:00,27.9,27.93,27.87,27.91,86900.0,21.4363,21.4594,21.4133,21.444,86900.0
2011-06-17 12:55:00,27.9,27.95,27.9,27.92,51800.0,21.4363,21.4748,21.4363,21.4517,51800.0
2011-06-17 13:00:00,27.91,27.93,27.9,27.92,39500.0,21.444,21.4594,21.4363,21.4517,39500.0
2011-06-17 13:05:00,27.92,27.92,27.88,27.9,76300.0,21.4517,21.4517,21.421,21.4363,76300.0
2011-06-17 13:10:00,27.9,27.93,27.89,27.91,30300.0,21.4363,21.4594,21.4287,21.444,30300.0
2011-06-17 13:15:00,27.91,27.93,27.9,27.92,20000.0,21.444,21.4594,21.4363,21.4517,20000.0
2011-06-17 13:20:00,27.92,27.94,27.9,27.93,42800.0,21.4517,21.4671,21.4363,21.4594,42800.0
2011-06-17 13:25:00,27.93,27.95,27.89,27.9,98600.0,21.4594,21.4748,21.4287,21.4363,98600.0
2011-06-17 13:30:00,27.9,27.95,27.89,27.94,28000.0,21.4363,21.4748,21.4287,21.4671,28000.0
2011-06-17 13:35:00,27.93,27.96,27.93,27.96,38800.0,21.4594,21.4824,21.4594,21.4824,38800.0
2011-06-17 13:40:00,27.97,27.97,27.94,27.94,80600.0,21.4901,21.4901,21.4671,21.4671,80600.0
2011-06-17 13:45:00,27.94,27.96,27.92,27.95,39300.0,21.4671,21.4824,21.4517,21.4748,39300.0
2011-06-17 13:50:00,27.95,27.96,27.9,27.93,24500.0,21.4748,21.4824,21.4363,21.4594,24500.0
2011-06-17 13:55:00,27.94,28.01,27.94,28.0,96400.0,21.4671,21.5209,21.4671,21.5132,96400.0
2011-06-17 14:00:00,28.0,28.06,28.0,28.05,80700.0,21.5132,21.5593,21.5132,21.5516,80700.0
2011-06-17 14:05:00,28.05,28.07,28.02,28.04,88600.0,21.5516,21.567,21.5285,21.5439,88600.0
2011-06-17 14:10:00,28.04,28.08,28.04,28.08,73100.0,21.5439,21.5746,21.5439,21.5746,73100.0
2011-06-17 14:15:00,28.07,28.1,28.02,28.03,116000.0,21.567,21.59,21.5285,21.5362,116000.0
2011-06-17 14:20:00,28.02,28.07,28.0,28.07,51200.0,21.5285,21.567,21.5132,21.567,51200.0
2011-06-17 14:25:00,28.08,28.12,28.06,28.09,59300.0,21.5746,21.6054,21.5593,21.5823,59300.0
2011-06-17 14:30:00,28.09,28.1,28.0,28.01,94800.0,21.5823,21.59,21.5132,21.5209,94800.0
2011-06-17 14:35:00,28.0,28.03,28.0,28.02,26600.0,21.5132,21.5362,21.5132,21.5285,26600.0
2011-06-17 14:40:00,28.0,28.02,27.97,27.98,79400.0,21.5132,21.5285,21.4901,21.4978,79400.0
2011-06-17 14:45:00,27.97,28.0,27.94,27.98,42800.0,21.4901,21.5132,21.4671,21.4978,42800.0
2011-06-17 14:50:00,27.98,28.0,27.95,28.0,85500.0,21.4978,21.5132,21.4748,21.5132,85500.0
2011-06-17 14:55:00,28.0,28.0,27.99,27.99,36600.0,21.5132,21.5132,21.5055,21.5055,36600.0
2011-06-17 15:00:00,28.0,28.0,27.98,27.98,54000.0,21.5132,21.5132,21.4978,21.4978,54000.0
2011-06-17 15:05:00,27.99,27.99,27.97,27.98,47400.0,21.5055,21.5055,21.4901,21.4978,47400.0
2011-06-17 15:10:00,27.97,27.99,27.95,27.96,129300.0,21.4901,21.5055,21.4748,21.4824,129300.0
2011-06-17 15:15:00,27.96,27.96,27.83,27.85,191200.0,21.4824,21.4824,21.3826,21.3979,191200.0
2011-06-17 15:20:00,27.85,27.92,27.83,27.91,79100.0,21.3979,21.4517,21.3826,21.444,79100.0
2011-06-17 15:25:00,27.91,27.95,27.89,27.94,99300.0,21.444,21.4748,21.4287,21.4671,99300.0
2011-06-17 15:30:00,27.94,27.96,27.93,27.95,168100.0,21.4671,21.4824,21.4594,21.4748,168100.0
2011-06-17 15:35:00,27.94,27.98,27.91,27.96,89800.0,21.4671,21.4978,21.444,21.4824,89800.0
2011-06-17 15:40:00,27.95,28.0,27.94,27.97,290700.0,21.4748,21.5132,21.4671,21.4901,290700.0
2011-06-17 15:45:00,27.97,28.0,27.94,27.99,234600.0,21.4901,21.5132,21.4671,21.5055,234600.0
2011-06-17 15:50:00,27.99,28.0,27.95,27.98,182500.0,21.5055,21.5132,21.4748,21.4978,182500.0
2011-06-17 15:55:00,27.98,28.01,27.95,28.01,524700.0,21.4978,21.5209,21.4748,21.5209,524700.0
2011-06-20 09:30:00,27.9,27.97,27.75,27.81,182400.0,21.4363,21.4901,21.3211,21.3672,182400.0
2011-06-20 09:35:00,27.83,27.85,27.72,27.83,106500.0,21.3826,21.3979,21.298,21.3826,106500.0
2011-06-20 09:40:00,27.83,27.93,27.83,27.86,123500.0,21.3826,21.4594,21.3826,21.4056,123500.0
2011-06-20 09:45:00,27.84,27.84,27.75,27.76,84300.0,21.3902,21.3902,21.3211,21.3288,84300.0
2011-06-20 09:50:00,27.77,27.82,27.75,27.76,59600.0,21.3365,21.3749,21.3211,21.3288,59600.0
2011-06-20 09:55:00,27.75,27.8,27.73,27.74,131400.0,21.3211,21.3595,21.3057,21.3134,131400.0
2011-06-20 10:00:00,27.74,27.78,27.62,27.62,113700.0,21.3134,21.3441,21.2212,21.2212,113700.0
2011-06-20 10:05:00,27.63,27.71,27.62,27.65,105300.0,21.2289,21.2904,21.2212,21.2443,105300.0
2011-06-20 10:10:00,27.65,27.73,27.65,27.67,70000.0,21.2443,21.3057,21.2443,21.2596,70000.0
2011-06-20 10:15:00,27.67,27.79,27.66,27.76,85900.0,21.2596,21.3518,21.2519,21.3288,85900.0
2011-06-20 10:20:00,27.76,27.77,27.75,27.77,40100.0,21.3288,21.3365,21.3211,21.3365,40100.0
2011-06-20 10:25:00,27.76,27.88,27.74,27.88,65000.0,21.3288,21.421,21.3134,21.421,65000.0
2011-06-20 10:30:00,27.88,27.88,27.78,27.83,122000.0,21.421,21.421,21.3441,21.3826,122000.0
2011-06-20 10:35:00,27.84,27.89,27.76,27.78,102900.0,21.3902,21.4287,21.3288,21.3441,102900.0
2011-06-20 10:40:00,27.79,27.9,27.78,27.89,121700.0,21.3518,21.4363,21.3441,21.4287,121700.0
2011-06-20 10:45:00,27.89,28.0,27.89,27.95,131200.0,21.4287,21.5132,21.4287,21.4748,131200.0
2011-06-20 10:50:00,27.95,28.0,27.95,27.98,131500.0,21.4748,21.5132,21.4748,21.4978,131500.0
2011-06-20 10:55:00,27.99,28.0,27.92,27.95,142700.0,21.5055,21.5132,21.4517,21.4748,142700.0
2011-06-20 11:00:00,27.95,27.98,27.9,27.95,133300.0,21.4748,21.4978,21.4363,21.4748,133300.0
2011-06-20 11:05:00,27.95,27.95,27.89,27.9,117800.0,21.4748,21.4748,21.4287,21.4363,117800.0
2011-06-20 11:10:00,27.9,27.95,27.9,27.93,35400.0,21.4363,21.4748,21.4363,21.4594,35400.0
2011-06-20 11:15:00,27.93,27.93,27.9,27.92,42500.0,21.4594,21.4594,21.4363,21.4517,42500.0
2011-06-20 11:20:00,27.92,27.97,27.92,27.96,103400.0,21.4517,21.4901,21.4517,21.4824,103400.0
2011-06-20 11:25:00,27.97,27.98,27.95,27.97,88400.0,21.4901,21.4978,21.4748,21.4901,88400.0
2011-06-20 11:30:00,27.98,28.0,27.95,27.95,112000.0,21.4978,21.5132,21.4748,21.4748,112000.0
2011-06-20 11:35:00,27.95,27.97,27.95,27.96,36200.0,21.4748,21.4901,21.4748,21.4824,36200.0
2011-06-20 11:40:00,27.96,27.99,27.95,27.99,61500.0,21.4824,21.5055,21.4748,21.5055,61500.0
2011-06-20 11:45:00,27.99,27.99,27.95,27.98,91900.0,21.5055,21.5055,21.4748,21.4978,91900.0
2011-06-20 11:50:00,27.97,27.98,27.95,27.96,36200.0,21.4901,21.4978,21.4748,21.4824,36200.0
2011-06-20 11:55:00,27.96,27.99,27.96,27.97,41300.0,21.4824,21.5055,21.4824,21.4901,41300.0
2011-06-20 12:00:00,27.97,28.0,27.97,27.98,113200.0,21.4901,21.5132,21.4901,21.4978,113200.0
2011-06-20 12:05:00,27.98,28.01,27.95,27.96,170800.0,21.4978,21.5209,21.4748,21.4824,170800.0
2011-06-20 12:10:00,27.95,27.96,27.9,27.94,63700.0,21.4748,21.4824,21.4363,21.4671,63700.0
2011-06-20 12:15:00,27.93,27.98,27.93,27.97,41700.0,21.4594,21.4978,21.4594,21.4901,41700.0
2011-06-20 12:20:00,27.96,27.97,27.95,27.96,86700.0,21.4824,21.4901,21.4748,21.4824,86700.0
2011-06-20 12:25:00,27.96,28.0,27.96,27.99,46400.0,21.4824,21.5132,21.4824,21.5055,46400.0
2011-06-20 12:30:00,27.99,27.99,27.96,27.98,59000.0,21.5055,21.5055,21.4824,21.4978,59000.0
2011-06-20 12:35:00,27.98,27.99,27.97,27.97,48300.0,21.4978,21.5055,21.4901,21.4901,48300.0
2011-06-20 12:40:00,27.98,27.99,27.97,27.97,24700.0,21.4978,21.5055,21.4901,21.4901,24700.0
2011-06-20 12:45:00,27.97,27.98,27.95,27.96,26700.0,21.4901,21.4978,21.4748,21.4824,26700.0
2011-06-20 12:50:00,27.96,28.0,27.92,27.92,81600.0,21.4824,21.5132,21.4517,21.4517,81600.0
2011-06-20 12:55:00,27.92,27.96,27.86,27.87,73000.0,21.4517,21.4824,21.4056,21.4133,73000.0
2011-06-20 13:00:00,27.87,27.94,27.87,27.93,90200.0,21.4133,21.4671,21.4133,21.4594,90200.0
2011-06-20 13:05:00,27.93,27.95,27.9,27.95,121400.0,21.4594,21.4748,21.4363,21.4748,121400.0
2011-06-20 13:10:00,27.95,27.96,27.93,27.94,65600.0,21.4748,21.4824,21.4594,21.4671,65600.0
2011-06-20 13:15:00,27.93,27.96,27.93,27.96,20700.0,21.4594,21.4824,21.4594,21.4824,20700.0
2011-06-20 13:20:00,27.97,27.97,27.95,27.95,30300.0,21.4901,21.4901,21.4748,21.4748,30300.0
2011-06-20 13:25:00,27.95,27.96,27.92,27.92,85100.0,21.4748,21.4824,21.4517,21.4517,85100.0
2011-06-20 13:30:00,27.92,27.93,27.89,27.91,128000.0,21.4517,21.4594,21.4287,21.444,128000.0
2011-06-20 13:35:00,27.91,27.91,27.86,27.86,75000.0,21.444,21.444,21.4056,21.4056,75000.0
2011-06-20 13:40:00,27.86,27.88,27.82,27.85,130800.0,21.4056,21.421,21.3749,21.3979,130800.0
2011-06-20 13:45:00,27.85,27.85,27.78,27.79,59400.0,21.3979,21.3979,21.3441,21.3518,59400.0
2011-06-20 13:50:00,27.8,27.81,27.78,27.79,32100.0,21.3595,21.3672,21.3441,21.3518,32100.0
2011-06-20 13:55:00,27.8,27.8,27.76,27.77,48100.0,21.3595,21.3595,21.3288,21.3365,48100.0
2011-06-20 14:00:00,27.77,27.81,27.77,27.79,38000.0,21.3365,21.3672,21.3365,21.3518,38000.0
2011-06-20 14:05:00,27.79,27.8,27.77,27.79,21900.0,21.3518,21.3595,21.3365,21.3518,21900.0
2011-06-20 14:10:00,27.79,27.8,27.77,27.79,30100.0,21.3518,21.3595,21.3365,21.3518,30100.0
2011-06-20 14:15:00,27.79,27.81,27.78,27.8,36500.0,21.3518,21.3672,21.3441,21.3595,36500.0
2011-06-20 14:20:00,27.8,27.8,27.75,27.76,26500.0,21.3595,21.3595,21.3211,21.3288,26500.0
2011-06-20 14:25:00,27.76,27.79,27.75,27.79,43600.0,21.3288,21.3518,21.3211,21.3518,43600.0
2011-06-20 14:30:00,27.78,27.83,27.78,27.83,52200.0,21.3441,21.3826,21.3441,21.3826,52200.0
2011-06-20 14:35:00,27.83,27.87,27.83,27.85,99900.0,21.3826,21.4133,21.3826,21.3979,99900.0
2011-06-20 14:40:00,27.85,27.89,27.83,27.87,90200.0,21.3979,21.4287,21.3826,21.4133,90200.0
2011-06-20 14:45:00,27.88,27.92,27.87,27.88,69900.0,21.421,21.4517,21.4133,21.421,69900.0
2011-06-20 14:50:00,27.88,27.91,27.88,27.9,50300.0,21.421,21.444,21.421,21.4363,50300.0
2011-06-20 14:55:00,27.9,27.91,27.9,27.91,26000.0,21.4363,21.444,21.4363,21.444,26000.0
2011-06-20 15:00:00,27.91,27.92,27.9,27.91,57600.0,21.444,21.4517,21.4363,21.444,57600.0
2011-06-20 15:05:00,27.91,27.93,27.88,27.93,89000.0,21.444,21.4594,21.421,21.4594,89000.0
2011-06-20 15:10:00,27.93,27.93,27.87,27.9,68000.0,21.4594,21.4594,21.4133,21.4363,68000.0
2011-06-20 15:15:00,27.9,27.92,27.89,27.89,24100.0,21.4363,21.4517,21.4287,21.4287,24100.0
2011-06-20 15:20:00,27.89,27.9,27.86,27.87,51500.0,21.4287,21.4363,21.4056,21.4133,51500.0
2011-06-20 15:25:00,27.87,27.92,27.87,27.91,102700.0,21.4133,21.4517,21.4133,21.444,102700.0
2011-06-20 15:30:00,27.91,27.99,27.91,27.98,137400.0,21.444,21.5055,21.444,21.4978,137400.0
2011-06-20 15:35:00,27.99,28.01,27.98,27.98,130400.0,21.5055,21.5209,21.4978,21.4978,130400.0
2011-06-20 15:40:00,27.98,28.01,27.96,28.0,143600.0,21.4978,21.5209,21.4824,21.5132,143600.0
2011-06-20 15:45:00,28.0,28.06,28.0,28.0,310200.0,21.5132,21.5593,21.5132,21.5132,310200.0
2011-06-20 15:50:00,28.0,28.01,27.97,28.0,222300.0,21.5132,21.5209,21.4901,21.5132,222300.0
2011-06-20 15:55:00,27.99,28.04,27.97,28.01,533800.0,21.5055,21.5439,21.4901,21.5209,533800.0
2011-06-21 09:30:00,28.15,28.26,28.09,28.25,128800.0,21.6284,21.7129,21.5823,21.7053,128800.0
2011-06-21 09:35:00,28.25,28.27,28.09,28.19,82000.0,21.7053,21.7206,21.5823,21.6592,82000.0
2011-06-21 09:40:00,28.2,28.27,28.15,28.17,73400.0,21.6668,21.7206,21.6284,21.6438,73400.0
2011-06-21 09:45:00,28.17,28.2,28.12,28.17,53500.0,21.6438,21.6668,21.6054,21.6438,53500.0
2011-06-21 09:50:00,28.17,28.35,28.13,28.3,148100.0,21.6438,21.7821,21.6131,21.7437,148100.0
2011-06-21 09:55:00,28.29,28.3,28.17,28.18,92500.0,21.736,21.7437,21.6438,21.6515,92500.0
2011-06-21 10:00:00,28.19,28.23,28.13,28.16,142700.0,21.6592,21.6899,21.6131,21.6361,142700.0
2011-06-21 10:05:00,28.17,28.18,28.14,28.17,69500.0,21.6438,21.6515,21.6207,21.6438,69500.0
2011-06-21 10:10:00,28.17,28.24,28.16,28.19,106200.0,21.6438,21.6976,21.6361,21.6592,106200.0
2011-06-21 10:15:00,28.19,28.25,28.19,28.21,61900.0,21.6592,21.7053,21.6592,21.6745,61900.0
2011-06-21 10:20:00,28.21,28.28,28.2,28.24,88200.0,21.6745,21.7283,21.6668,21.6976,88200.0
2011-06-21 10:25:00,28.24,28.28,28.22,28.24,64800.0,21.6976,21.7283,21.6822,21.6976,64800.0
2011-06-21 10:30:00,28.24,28.28,28.2,28.28,90100.0,21.6976,21.7283,21.6668,21.7283,90100.0
2011-06-21 10:35:00,28.29,28.3,28.26,28.29,34200.0,21.736,21.7437,21.7129,21.736,34200.0
2011-06-21 10:40:00,28.29,28.39,28.29,28.38,90100.0,21.736,21.8128,21.736,21.8051,90100.0
2011-06-21 10:45:00,28.39,28.41,28.32,28.38,83200.0,21.8128,21.8282,21.759,21.8051,83200.0
2011-06-21 10:50:00,28.38,28.38,28.3,28.36,43900.0,21.8051,21.8051,21.7437,21.7898,43900.0
2011-06-21 10:55:00,28.35,28.46,28.35,28.45,71700.0,21.7821,21.8666,21.7821,21.8589,71700.0
2011-06-21 11:00:00,28.45,28.47,28.39,28.4,226500.0,21.8589,21.8743,21.8128,21.8205,226500.0
2011-06-21 11:05:00,28.4,28.5,28.4,28.5,172800.0,21.8205,21.8973,21.8205,21.8973,172800.0
2011-06-21 11:10:00,28.5,28.5,28.46,28.49,67700.0,21.8973,21.8973,21.8666,21.8897,67700.0
2011-06-21 11:15:00,28.49,28.55,28.47,28.5,98600.0,21.8897,21.9358,21.8743,21.8973,98600.0
2011-06-21 11:20:00,28.51,28.63,28.51,28.57,76600.0,21.905,21.9972,21.905,21.9511,76600.0
2011-06-21 11:25:00,28.57,28.62,28.55,28.61,41800.0,21.9511,21.9895,21.9358,21.9819,41800.0
2011-06-21 11:30:00,28.61,28.66,28.6,28.65,65700.0,21.9819,22.0203,21.9742,22.0126,65700.0
2011-06-21 11:35:00,28.65,28.67,28.59,28.6,112400.0,22.0126,22.028,21.9665,21.9742,112400.0
2011-06-21 11:40:00,28.6,28.61,28.54,28.56,82300.0,21.9742,21.9819,21.9281,21.9434,82300.0
2011-06-21 11:45:00,28.57,28.64,28.56,28.61,74400.0,21.9511,22.0049,21.9434,21.9819,74400.0
2011-06-21 11:50:00,28.61,28.61,28.51,28.53,80700.0,21.9819,21.9819,21.905,21.9204,80700.0
2011-06-21 11:55:00,28.54,28.57,28.49,28.51,69600.0,21.9281,21.9511,21.8897,21.905,69600.0
2011-06-21 12:00:00,28.51,28.56,28.46,28.56,67400.0,21.905,21.9434,21.8666,21.9434,67400.0
2011-06-21 12:05:00,28.56,28.6,28.51,28.53,86100.0,21.9434,21.9742,21.905,21.9204,86100.0
2011-06-21 12:10:00,28.52,28.57,28.52,28.53,160800.0,21.9127,21.9511,21.9127,21.9204,160800.0
2011-06-21 12:15:00,28.52,28.59,28.5,28.53,75000.0,21.9127,21.9665,21.8973,21.9204,75000.0
2011-06-21 12:20:00,28.53,28.6,28.52,28.59,60100.0,21.9204,21.9742,21.9127,21.9665,60100.0
2011-06-21 12:25:00,28.59,28.63,28.58,28.62,169800.0,21.9665,21.9972,21.9588,21.9895,169800.0
2011-06-21 12:30:00,28.63,28.65,28.61,28.64,69800.0,21.9972,22.0126,21.9819,22.0049,69800.0
2011-06-21 12:35:00,28.65,28.68,28.63,28.64,140600.0,22.0126,22.0356,21.9972,22.0049,140600.0
2011-06-21 12:40:00,28.64,28.68,28.63,28.66,71600.0,22.0049,22.0356,21.9972,22.0203,71600.0
2011-06-21 12:45:00,28.66,28.71,28.66,28.71,120600.0,22.0203,22.0587,22.0203,22.0587,120600.0
2011-06-21 12:50:00,28.71,28.77,28.7,28.77,155800.0,22.0587,22.1048,22.051,22.1048,155800.0
2011-06-21 12:55:00,28.77,28.77,28.61,28.63,160500.0,22.1048,22.1048,21.9819,21.9972,160500.0
2011-06-21 13:00:00,28.64,28.64,28.61,28.63,68700.0,22.0049,22.0049,21.9819,21.9972,68700.0
2011-06-21 13:05:00,28.63,28.63,28.58,28.59,43400.0,21.9972,21.9972,21.9588,21.9665,43400.0
2011-06-21 13:10:00,28.58,28.6,28.5,28.58,73300.0,21.9588,21.9742,21.8973,21.9588,73300.0
2011-06-21 13:15:00,28.58,28.6,28.53,28.56,44200.0,21.9588,21.9742,21.9204,21.9434,44200.0
2011-06-21 13:20:00,28.57,28.65,28.57,28.64,63800.0,21.9511,22.0126,21.9511,22.0049,63800.0
2011-06-21 13:25:00,28.65,28.65,28.63,28.65,83800.0,22.0126,22.0126,21.9972,22.0126,83800.0
2011-06-21 13:30:00,28.65,28.65,28.6,28.61,61200.0,22.0126,22.0126,21.9742,21.9819,61200.0
2011-06-21 13:35:00,28.61,28.61,28.54,28.54,60000.0,21.9819,21.9819,21.9281,21.9281,60000.0
2011-06-21 13:40:00,28.54,28.58,28.52,28.55,86200.0,21.9281,21.9588,21.9127,21.9358,86200.0
2011-06-21 13:45:00,28.55,28.61,28.55,28.61,29100.0,21.9358,21.9819,21.9358,21.9819,29100.0
2011-06-21 13:50:00,28.62,28.63,28.6,28.62,32600.0,21.9895,21.9972,21.9742,21.9895,32600.0
2011-06-21 13:55:00,28.61,28.66,28.61,28.63,136500.0,21.9819,22.0203,21.9819,21.9972,136500.0
2011-06-21 14:00:00,28.63,28.65,28.62,28.63,43600.0,21.9972,22.0126,21.9895,21.9972,43600.0
2011-06-21 14:05:00,28.63,28.65,28.6,28.61,63600.0,21.9972,22.0126,21.9742,21.9819,63600.0
2011-06-21 14:10:00,28.61,28.66,28.59,28.66,152000.0,21.9819,22.0203,21.9665,22.0203,152000.0
2011-06-21 14:15:00,28.66,28.72,28.66,28.72,119500.0,22.0203,22.0664,22.0203,22.0664,119500.0
2011-06-21 14:20:00,28.71,28.8,28.71,28.76,190400.0,22.0587,22.1278,22.0587,22.0971,190400.0
2011-06-21 14:25:00,28.77,28.77,28.75,28.76,49000.0,22.1048,22.1048,22.0894,22.0971,49000.0
2011-06-21 14:30:00,28.75,28.8,28.73,28.8,96200.0,22.0894,22.1278,22.0741,22.1278,96200.0
2011-06-21 14:35:00,28.8,28.85,28.77,28.8,119300.0,22.1278,22.1663,22.1048,22.1278,119300.0
2011-06-21 14:40:00,28.79,28.85,28.78,28.85,156800.0,22.1202,22.1663,22.1125,22.1663,156800.0
2011-06-21 14:45:00,28.85,28.85,28.75,28.77,116400.0,22.1663,22.1663,22.0894,22.1048,116400.0
2011-06-21 14:50:00,28.78,28.79,28.73,28.79,76500.0,22.1125,22.1202,22.0741,22.1202,76500.0
2011-06-21 14:55:00,28.78,28.79,28.72,28.73,100200.0,22.1125,22.1202,22.0664,22.0741,100200.0
2011-06-21 15:00:00,28.73,28.73,28.67,28.7,102300.0,22.0741,22.0741,22.028,22.051,102300.0
2011-06-21 15:05:00,28.71,28.75,28.68,28.7,132800.0,22.0587,22.0894,22.0356,22.051,132800.0
2011-06-21 15:10:00,28.69,28.7,28.67,28.68,76900.0,22.0433,22.051,22.028,22.0356,76900.0
2011-06-21 15:15:00,28.68,28.7,28.65,28.7,87400.0,22.0356,22.051,22.0126,22.051,87400.0
2011-06-21 15:20:00,28.69,28.74,28.69,28.72,79400.0,22.0433,22.0817,22.0433,22.0664,79400.0
2011-06-21 15:25:00,28.72,28.73,28.68,28.68,106300.0,22.0664,22.0741,22.0356,22.0356,106300.0
2011-06-21 15:30:00,28.68,28.71,28.66,28.69,162300.0,22.0356,22.0587,22.0203,22.0433,162300.0
2011-06-21 15:35:00,28.68,28.71,28.68,28.69,108500.0,22.0356,22.0587,22.0356,22.0433,108500.0
2011-06-21 15:40:00,28.69,28.7,28.66,28.69,204200.0,22.0433,22.051,22.0203,22.0433,204200.0
2011-06-21 15:45:00,28.69,28.8,28.69,28.78,320300.0,22.0433,22.1278,22.0433,22.1125,320300.0
2011-06-21 15:50:00,28.78,28.84,28.77,28.82,349500.0,22.1125,22.1586,22.1048,22.1432,349500.0
2011-06-21 15:55:00,28.83,28.83,28.74,28.76,546700.0,22.1509,22.1509,22.0817,22.0971,546700.0
2011-06-22 09:30:00,28.7,28.79,28.56,28.79,127600.0,22.051,22.1202,21.9434,22.1202,127600.0
2011-06-22 09:35:00,28.78,28.84,28.64,28.82,129900.0,22.1125,22.1586,22.0049,22.1432,129900.0
2011-06-22 09:40:00,28.83,28.9,28.77,28.81,113300.0,22.1509,22.2047,22.1048,22.1355,113300.0
2011-06-22 09:45:00,28.81,28.9,28.77,28.83,128100.0,22.1355,22.2047,22.1048,22.1509,128100.0
2011-06-22 09:50:00,28.84,28.87,28.77,28.85,112700.0,22.1586,22.1816,22.1048,22.1663,112700.0
2011-06-22 09:55:00,28.85,28.88,28.8,28.86,119700.0,22.1663,22.1893,22.1278,22.1739,119700.0
2011-06-22 10:00:00,28.87,28.97,28.85,28.96,185800.0,22.1816,22.2585,22.1663,22.2508,185800.0
2011-06-22 10:05:00,28.97,28.97,28.87,28.91,190600.0,22.2585,22.2585,22.1816,22.2124,190600.0
2011-06-22 10:10:00,28.9,28.95,28.9,28.95,150900.0,22.2047,22.2431,22.2047,22.2431,150900.0
2011-06-22 10:15:00,28.94,28.95,28.9,28.92,181600.0,22.2354,22.2431,22.2047,22.22,181600.0
2011-06-22 10:20:00,28.91,28.95,28.91,28.95,126900.0,22.2124,22.2431,22.2124,22.2431,126900.0
2011-06-22 10:25:00,28.94,28.97,28.87,28.95,181700.0,22.2354,22.2585,22.1816,22.2431,181700.0
2011-06-22 10:30:00,28.95,29.02,28.95,28.97,305500.0,22.2431,22.2969,22.2431,22.2585,305500.0
2011-06-22 10:35:00,28.98,28.99,28.9,28.95,131500.0,22.2661,22.2738,22.2047,22.2431,131500.0
2011-06-22 10:40:00,28.94,28.98,28.94,28.97,76200.0,22.2354,22.2661,22.2354,22.2585,76200.0
2011-06-22 10:45:00,28.98,29.09,28.97,29.09,178100.0,22.2661,22.3507,22.2585,22.3507,178100.0
2011-06-22 10:50:00,29.09,29.09,28.98,29.02,186000.0,22.3507,22.3507,22.2661,22.2969,186000.0
2011-06-22 10:55:00,29.01,29.09,28.99,29.07,189900.0,22.2892,22.3507,22.2738,22.3353,189900.0
2011-06-22 11:00:00,29.08,29.09,29.03,29.06,103600.0,22.343,22.3507,22.3046,22.3276,103600.0
2011-06-22 11:05:00,29.07,29.07,29.0,29.03,109200.0,22.3353,22.3353,22.2815,22.3046,109200.0
2011-06-22 11:10:00,29.03,29.06,29.02,29.05,69800.0,22.3046,22.3276,22.2969,22.3199,69800.0
2011-06-22 11:15:00,29.06,29.15,29.05,29.13,198400.0,22.3276,22.3968,22.3199,22.3814,198400.0
2011-06-22 11:20:00,29.13,29.18,29.08,29.13,196100.0,22.3814,22.4198,22.343,22.3814,196100.0
2011-06-22 11:25:00,29.14,29.2,29.1,29.17,162000.0,22.3891,22.4352,22.3583,22.4121,162000.0
2011-06-22 11:30:00,29.17,29.18,29.08,29.1,87400.0,22.4121,22.4198,22.343,22.3583,87400.0
2011-06-22 11:35:00,29.11,29.11,29.04,29.06,132200.0,22.366,22.366,22.3122,22.3276,132200.0
2011-06-22 11:40:00,29.06,29.09,29.02,29.02,162800.0,22.3276,22.3507,22.2969,22.2969,162800.0
2011-06-22 11:45:00,29.02,29.02,28.93,28.98,113300.0,22.2969,22.2969,22.2277,22.2661,113300.0
2011-06-22 11:50:00,28.99,29.02,28.95,28.97,181200.0,22.2738,22.2969,22.2431,22.2585,181200.0
2011-06-22 11:55:00,28.98,29.0,28.96,29.0,45900.0,22.2661,22.2815,22.2508,22.2815,45900.0
2011-06-22 12:00:00,28.99,29.0,28.96,28.98,51900.0,22.2738,22.2815,22.2508,22.2661,51900.0
2011-06-22 12:05:00,28.98,29.0,28.97,29.0,43100.0,22.2661,22.2815,22.2585,22.2815,43100.0
2011-06-22 12:10:00,29.0,29.09,28.99,29.09,64000.0,22.2815,22.3507,22.2738,22.3507,64000.0
2011-06-22 12:15:00,29.09,29.13,29.08,29.1,130400.0,22.3507,22.3814,22.343,22.3583,130400.0
2011-06-22 12:20:00,29.1,29.13,29.09,29.11,115100.0,22.3583,22.3814,22.3507,22.366,115100.0
2011-06-22 12:25:00,29.12,29.15,29.11,29.14,65200.0,22.3737,22.3968,22.366,22.3891,65200.0
2011-06-22 12:30:00,29.14,29.16,29.09,29.15,102600.0,22.3891,22.4044,22.3507,22.3968,102600.0
2011-06-22 12:35:00,29.14,29.18,29.1,29.18,104400.0,22.3891,22.4198,22.3583,22.4198,104400.0
2011-06-22 12:40:00,29.18,29.19,29.11,29.18,76400.0,22.4198,22.4275,22.366,22.4198,76400.0
2011-06-22 12:45:00,29.19,29.25,29.19,29.24,195800.0,22.4275,22.4736,22.4275,22.4659,195800.0
2011-06-22 12:50:00,29.24,29.45,29.24,29.34,462700.0,22.4659,22.6273,22.4659,22.5427,462700.0
2011-06-22 12:55:00,29.34,29.35,29.25,29.35,209500.0,22.5427,22.5504,22.4736,22.5504,209500.0
2011-06-22 13:00:00,29.35,29.36,29.22,29.36,215700.0,22.5504,22.5581,22.4505,22.5581,215700.0
2011-06-22 13:05:00,29.36,29.39,29.29,29.3,165300.0,22.5581,22.5812,22.5043,22.512,165300.0
2011-06-22 13:10:00,29.3,29.3,29.24,29.29,99500.0,22.512,22.512,22.4659,22.5043,99500.0
2011-06-22 13:15:00,29.29,29.39,29.29,29.38,122000.0,22.5043,22.5812,22.5043,22.5735,122000.0
2011-06-22 13:20:00,29.38,29.39,29.27,29.27,94400.0,22.5735,22.5812,22.489,22.489,94400.0
2011-06-22 13:25:00,29.28,29.35,29.25,29.35,79100.0,22.4966,22.5504,22.4736,22.5504,79100.0
2011-06-22 13:30:00,29.35,29.38,29.31,29.34,89700.0,22.5504,22.5735,22.5197,22.5427,89700.0
2011-06-22 13:35:00,29.34,29.35,29.28,29.3,100100.0,22.5427,22.5504,22.4966,22.512,100100.0
2011-06-22 13:40:00,29.3,29.32,29.24,29.25,157800.0,22.512,22.5274,22.4659,22.4736,157800.0
2011-06-22 13:45:00,29.25,29.26,29.22,29.24,102200.0,22.4736,22.4813,22.4505,22.4659,102200.0
2011-06-22 13:50:00,29.24,29.24,29.17,29.19,205800.0,22.4659,22.4659,22.4121,22.4275,205800.0
2011-06-22 13:55:00,29.19,29.2,29.13,29.19,164000.0,22.4275,22.4352,22.3814,22.4275,164000.0
2011-06-22 14:00:00,29.18,29.19,29.09,29.1,162300.0,22.4198,22.4275,22.3507,22.3583,162300.0
2011-06-22 14:05:00,29.09,29.17,29.08,29.16,241300.0,22.3507,22.4121,22.343,22.4044,241300.0
2011-06-22 14:10:00,29.16,29.17,29.11,29.12,93500.0,22.4044,22.4121,22.366,22.3737,93500.0
2011-06-22 14:15:00,29.12,29.14,29.08,29.08,90800.0,22.3737,22.3891,22.343,22.343,90800.0
2011-06-22 14:20:00,29.08,29.18,29.07,29.16,146700.0,22.343,22.4198,22.3353,22.4044,146700.0
2011-06-22 14:25:00,29.17,29.2,29.12,29.12,93700.0,22.4121,22.4352,22.3737,22.3737,93700.0
2011-06-22 14:30:00,29.12,29.14,29.1,29.14,112500.0,22.3737,22.3891,22.3583,22.3891,112500.0
2011-06-22 14:35:00,29.13,29.14,29.1,29.12,67800.0,22.3814,22.3891,22.3583,22.3737,67800.0
2011-06-22 14:40:00,29.13,29.14,29.08,29.11,229400.0,22.3814,22.3891,22.343,22.366,229400.0
2011-06-22 14:45:00,29.1,29.15,29.09,29.15,118700.0,22.3583,22.3968,22.3507,22.3968,118700.0
2011-06-22 14:50:00,29.15,29.15,29.1,29.1,137800.0,22.3968,22.3968,22.3583,22.3583,137800.0
2011-06-22 14:55:00,29.1,29.1,29.06,29.1,166300.0,22.3583,22.3583,22.3276,22.3583,166300.0
2011-06-22 15:00:00,29.1,29.13,29.09,29.12,88100.0,22.3583,22.3814,22.3507,22.3737,88100.0
2011-06-22 15:05:00,29.12,29.14,29.09,29.13,118400.0,22.3737,22.3891,22.3507,22.3814,118400.0
2011-06-22 15:10:00,29.13,29.13,29.07,29.08,200300.0,22.3814,22.3814,22.3353,22.343,200300.0
2011-06-22 15:15:00,29.07,29.09,29.03,29.07,146200.0,22.3353,22.3507,22.3046,22.3353,146200.0
2011-06-22 15:20:00,29.07,29.1,29.06,29.08,133000.0,22.3353,22.3583,22.3276,22.343,133000.0
2011-06-22 15:25:00,29.08,29.08,29.01,29.03,107500.0,22.343,22.343,22.2892,22.3046,107500.0
2011-06-22 15:30:00,29.04,29.04,28.92,28.96,334100.0,22.3122,22.3122,22.22,22.2508,334100.0
2011-06-22 15:35:00,28.98,29.01,28.91,28.92,144300.0,22.2661,22.2892,22.2124,22.22,144300.0
2011-06-22 15:40:00,28.91,28.94,28.88,28.89,189700.0,22.2124,22.2354,22.1893,22.197,189700.0
2011-06-22 15:45:00,28.88,28.92,28.83,28.87,322900.0,22.1893,22.22,22.1509,22.1816,322900.0
2011-06-22 15:50:00,28.87,28.89,28.83,28.87,236400.0,22.1816,22.197,22.1509,22.1816,236400.0
2011-06-22 15:55:00,28.87,28.87,28.8,28.81,462900.0,22.1816,22.1816,22.1278,22.1355,462900.0
2011-06-23 09:30:00,28.43,28.48,28.35,28.38,197100.0,21.8436,21.882,21.7821,21.8051,197100.0
2011-06-23 09:35:00,28.38,28.5,28.31,28.44,287000.0,21.8051,21.8973,21.7514,21.8512,287000.0
2011-06-23 09:40:00,28.44,28.45,28.14,28.15,207200.0,21.8512,21.8589,21.6207,21.6284,207200.0
2011-06-23 09:45:00,28.15,28.43,28.11,28.4,162700.0,21.6284,21.8436,21.5977,21.8205,162700.0
2011-06-23 09:50:00,28.4,28.42,28.25,28.31,186200.0,21.8205,21.8359,21.7053,21.7514,186200.0
2011-06-23 09:55:00,28.29,28.45,28.26,28.43,90700.0,21.736,21.8589,21.7129,21.8436,90700.0
2011-06-23 10:00:00,28.44,28.48,28.36,28.47,109400.0,21.8512,21.882,21.7898,21.8743,109400.0
2011-06-23 10:05:00,28.46,28.48,28.42,28.43,83200.0,21.8666,21.882,21.8359,21.8436,83200.0
2011-06-23 10:10:00,28.43,28.49,28.41,28.44,88200.0,21.8436,21.8897,21.8282,21.8512,88200.0
2011-06-23 10:15:00,28.44,28.46,28.41,28.44,68900.0,21.8512,21.8666,21.8282,21.8512,68900.0
2011-06-23 10:20:00,28.44,28.47,28.42,28.44,207300.0,21.8512,21.8743,21.8359,21.8512,207300.0
2011-06-23 10:25:00,28.44,28.44,28.36,28.43,133300.0,21.8512,21.8512,21.7898,21.8436,133300.0
2011-06-23 10:30:00,28.42,28.49,28.39,28.42,101800.0,21.8359,21.8897,21.8128,21.8359,101800.0
2011-06-23 10:35:00,28.42,28.43,28.35,28.41,68800.0,21.8359,21.8436,21.7821,21.8282,68800.0
2011-06-23 10:40:00,28.41,28.42,28.27,28.32,138100.0,21.8282,21.8359,21.7206,21.759,138100.0
2011-06-23 10:45:00,28.32,28.32,28.27,28.27,104100.0,21.759,21.759,21.7206,21.7206,104100.0
2011-06-23 10:50:00,28.28,28.31,28.22,28.3,128600.0,21.7283,21.7514,21.6822,21.7437,128600.0
2011-06-23 10:55:00,28.29,28.4,28.24,28.34,44600.0,21.736,21.8205,21.6976,21.7744,44600.0
2011-06-23 11:00:00,28.35,28.36,28.28,28.33,108300.0,21.7821,21.7898,21.7283,21.7667,108300.0
2011-06-23 11:05:00,28.32,28.38,28.31,28.37,61800.0,21.759,21.8051,21.7514,21.7975,61800.0
2011-06-23 11:10:00,28.36,28.39,28.34,28.36,137000.0,21.7898,21.8128,21.7744,21.7898,137000.0
2011-06-23 11:15:00,28.36,28.4,28.34,28.35,111000.0,21.7898,21.8205,21.7744,21.7821,111000.0
2011-06-23 11:20:00,28.36,28.37,28.34,28.35,78600.0,21.7898,21.7975,21.7744,21.7821,78600.0
2011-06-23 11:25:00,28.35,28.4,28.34,28.4,53700.0,21.7821,21.8205,21.7744,21.8205,53700.0
2011-06-23 11:30:00,28.4,28.46,28.39,28.46,84100.0,21.8205,21.8666,21.8128,21.8666,84100.0
2011-06-23 11:35:00,28.46,28.48,28.39,28.39,43500.0,21.8666,21.882,21.8128,21.8128,43500.0
2011-06-23 11:40:00,28.39,28.39,28.32,28.34,58200.0,21.8128,21.8128,21.759,21.7744,58200.0
2011-06-23 11:45:00,28.34,28.4,28.33,28.4,64100.0,21.7744,21.8205,21.7667,21.8205,64100.0
2011-06-23 11:50:00,28.39,28.4,28.37,28.39,66800.0,21.8128,21.8205,21.7975,21.8128,66800.0
2011-06-23 11:55:00,28.39,28.47,28.39,28.46,103100.0,21.8128,21.8743,21.8128,21.8666,103100.0
2011-06-23 12:00:00,28.46,28.49,28.45,28.46,41200.0,21.8666,21.8897,21.8589,21.8666,41200.0
2011-06-23 12:05:00,28.46,28.47,28.38,28.38,49800.0,21.8666,21.8743,21.8051,21.8051,49800.0
2011-06-23 12:10:00,28.39,28.39,28.34,28.39,53700.0,21.8128,21.8128,21.7744,21.8128,53700.0
2011-06-23 12:15:00,28.39,28.4,28.3,28.3,71300.0,21.8128,21.8205,21.7437,21.7437,71300.0
2011-06-23 12:20:00,28.3,28.36,28.3,28.36,44000.0,21.7437,21.7898,21.7437,21.7898,44000.0
2011-06-23 12:25:00,28.35,28.35,28.27,28.3,140500.0,21.7821,21.7821,21.7206,21.7437,140500.0
2011-06-23 12:30:00,28.29,28.38,28.29,28.35,68100.0,21.736,21.8051,21.736,21.7821,68100.0
2011-06-23 12:35:00,28.35,28.41,28.34,28.4,34400.0,21.7821,21.8282,21.7744,21.8205,34400.0
2011-06-23 12:40:00,28.41,28.47,28.4,28.45,39000.0,21.8282,21.8743,21.8205,21.8589,39000.0
2011-06-23 12:45:00,28.45,28.47,28.43,28.43,36000.0,21.8589,21.8743,21.8436,21.8436,36000.0
2011-06-23 12:50:00,28.43,28.47,28.42,28.44,39000.0,21.8436,21.8743,21.8359,21.8512,39000.0
2011-06-23 12:55:00,28.43,28.47,28.43,28.45,34100.0,21.8436,21.8743,21.8436,21.8589,34100.0
2011-06-23 13:00:00,28.45,28.47,28.44,28.46,52300.0,21.8589,21.8743,21.8512,21.8666,52300.0
2011-06-23 13:05:00,28.47,28.57,28.46,28.53,156100.0,21.8743,21.9511,21.8666,21.9204,156100.0
2011-06-23 13:10:00,28.54,28.57,28.52,28.56,84200.0,21.9281,21.9511,21.9127,21.9434,84200.0
2011-06-23 13:15:00,28.56,28.58,28.5,28.52,47200.0,21.9434,21.9588,21.8973,21.9127,47200.0
2011-06-23 13:20:00,28.52,28.53,28.47,28.47,30100.0,21.9127,21.9204,21.8743,21.8743,30100.0
2011-06-23 13:25:00,28.47,28.56,28.47,28.56,38400.0,21.8743,21.9434,21.8743,21.9434,38400.0
2011-06-23 13:30:00,28.56,28.6,28.56,28.6,38100.0,21.9434,21.9742,21.9434,21.9742,38100.0
2011-06-23 13:35:00,28.6,28.6,28.54,28.54,48500.0,21.9742,21.9742,21.9281,21.9281,48500.0
2011-06-23 13:40:00,28.54,28.54,28.49,28.5,23100.0,21.9281,21.9281,21.8897,21.8973,23100.0
2011-06-23 13:45:00,28.49,28.5,28.46,28.46,33200.0,21.8897,21.8973,21.8666,21.8666,33200.0
2011-06-23 13:50:00,28.47,28.47,28.39,28.41,59600.0,21.8743,21.8743,21.8128,21.8282,59600.0
2011-06-23 13:55:00,28.41,28.52,28.41,28.52,27200.0,21.8282,21.9127,21.8282,21.9127,27200.0
2011-06-23 14:00:00,28.52,28.52,28.38,28.39,70700.0,21.9127,21.9127,21.8051,21.8128,70700.0
2011-06-23 14:05:00,28.39,28.45,28.37,28.42,70400.0,21.8128,21.8589,21.7975,21.8359,70400.0
2011-06-23 14:10:00,28.41,28.45,28.39,28.4,31300.0,21.8282,21.8589,21.8128,21.8205,31300.0
2011-06-23 14:15:00,28.39,28.4,28.35,28.37,57200.0,21.8128,21.8205,21.7821,21.7975,57200.0
2011-06-23 14:20:00,28.36,28.4,28.35,28.39,46800.0,21.7898,21.8205,21.7821,21.8128,46800.0
2011-06-23 14:25:00,28.39,28.41,28.35,28.36,57100.0,21.8128,21.8282,21.7821,21.7898,57100.0
2011-06-23 14:30:00,28.36,28.4,28.36,28.38,69100.0,21.7898,21.8205,21.7898,21.8051,69100.0
2011-06-23 14:35:00,28.39,28.39,28.31,28.31,185900.0,21.8128,21.8128,21.7514,21.7514,185900.0
2011-06-23 14:40:00,28.32,28.33,28.3,28.31,88800.0,21.759,21.7667,21.7437,21.7514,88800.0
2011-06-23 14:45:00,28.31,28.34,28.27,28.34,114700.0,21.7514,21.7744,21.7206,21.7744,114700.0
2011-06-23 14:50:00,28.33,28.35,28.29,28.33,57300.0,21.7667,21.7821,21.736,21.7667,57300.0
2011-06-23 14:55:00,28.32,28.67,28.32,28.67,174800.0,21.759,22.028,21.759,22.028,174800.0
2011-06-23 15:00:00,28.67,28.7,28.52,28.58,161300.0,22.028,22.051,21.9127,21.9588,161300.0
2011-06-23 15:05:00,28.58,28.75,28.54,28.74,202000.0,21.9588,22.0894,21.9281,22.0817,202000.0
2011-06-23 15:10:00,28.74,28.88,28.66,28.79,294800.0,22.0817,22.1893,22.0203,22.1202,294800.0
2011-06-23 15:15:00,28.78,28.86,28.65,28.67,188900.0,22.1125,22.1739,22.0126,22.028,188900.0
2011-06-23 15:20:00,28.68,28.71,28.61,28.67,184800.0,22.0356,22.0587,21.9819,22.028,184800.0
2011-06-23 15:25:00,28.67,28.67,28.51,28.55,118300.0,22.028,22.028,21.905,21.9358,118300.0
2011-06-23 15:30:00,28.55,28.56,28.41,28.5,300000.0,21.9358,21.9434,21.8282,21.8973,300000.0
2011-06-23 15:35:00,28.5,28.57,28.47,28.5,122700.0,21.8973,21.9511,21.8743,21.8973,122700.0
2011-06-23 15:40:00,28.49,28.64,28.48,28.5,86600.0,21.8897,22.0049,21.882,21.8973,86600.0
2011-06-23 15:45:00,28.5,28.66,28.46,28.65,183000.0,21.8973,22.0203,21.8666,22.0126,183000.0
2011-06-23 15:50:00,28.64,28.7,28.64,28.69,197500.0,22.0049,22.051,22.0049,22.0433,197500.0
2011-06-23 15:55:00,28.69,28.7,28.62,28.66,302500.0,22.0433,22.051,21.9895,22.0203,302500.0
2011-06-24 09:30:00,28.64,28.75,28.49,28.55,109300.0,22.0049,22.0894,21.8897,21.9358,109300.0
2011-06-24 09:35:00,28.55,28.65,28.5,28.64,48300.0,21.9358,22.0126,21.8973,22.0049,48300.0
2011-06-24 09:40:00,28.67,28.74,28.61,28.68,80800.0,22.028,22.0817,21.9819,22.0356,80800.0
2011-06-24 09:45:00,28.68,28.73,28.62,28.7,92100.0,22.0356,22.0741,21.9895,22.051,92100.0
2011-06-24 09:50:00,28.7,28.7,28.62,28.64,50800.0,22.051,22.051,21.9895,22.0049,50800.0
2011-06-24 09:55:00,28.64,28.64,28.43,28.43,118000.0,22.0049,22.0049,21.8436,21.8436,118000.0
2011-06-24 10:00:00,28.45,28.5,28.29,28.31,179100.0,21.8589,21.8973,21.736,21.7514,179100.0
2011-06-24 10:05:00,28.3,28.37,28.26,28.28,98200.0,21.7437,21.7975,21.7129,21.7283,98200.0
2011-06-24 10:10:00,28.28,28.33,28.23,28.32,107700.0,21.7283,21.7667,21.6899,21.759,107700.0
2011-06-24 10:15:00,28.32,28.36,28.24,28.36,153000.0,21.759,21.7898,21.6976,21.7898,153000.0
2011-06-24 10:20:00,28.35,28.37,28.3,28.35,61600.0,21.7821,21.7975,21.7437,21.7821,61600.0
2011-06-24 10:25:00,28.35,28.36,28.26,28.3,66700.0,21.7821,21.7898,21.7129,21.7437,66700.0
2011-06-24 10:30:00,28.3,28.4,28.26,28.38,63200.0,21.7437,21.8205,21.7129,21.8051,63200.0
2011-06-24 10:35:00,28.39,28.43,28.31,28.35,50800.0,21.8128,21.8436,21.7514,21.7821,50800.0
2011-06-24 10:40:00,28.34,28.42,28.33,28.38,89200.0,21.7744,21.8359,21.7667,21.8051,89200.0
2011-06-24 10:45:00,28.39,28.41,28.34,28.37,62400.0,21.8128,21.8282,21.7744,21.7975,62400.0
2011-06-24 10:50:00,28.37,28.42,28.33,28.41,83100.0,21.7975,21.8359,21.7667,21.8282,83100.0
2011-06-24 10:55:00,28.4,28.43,28.37,28.39,91700.0,21.8205,21.8436,21.7975,21.8128,91700.0
2011-06-24 11:00:00,28.39,28.43,28.37,28.42,55100.0,21.8128,21.8436,21.7975,21.8359,55100.0
2011-06-24 11:05:00,28.41,28.41,28.34,28.4,51200.0,21.8282,21.8282,21.7744,21.8205,51200.0
2011-06-24 11:10:00,28.39,28.43,28.32,28.41,86900.0,21.8128,21.8436,21.759,21.8282,86900.0
2011-06-24 11:15:00,28.4,28.43,28.34,28.41,52000.0,21.8205,21.8436,21.7744,21.8282,52000.0
2011-06-24 11:20:00,28.41,28.42,28.33,28.39,42200.0,21.8282,21.8359,21.7667,21.8128,42200.0
2011-06-24 11:25:00,28.4,28.41,28.32,28.38,43900.0,21.8205,21.8282,21.759,21.8051,43900.0
2011-06-24 11:30:00,28.38,28.41,28.36,28.39,27500.0,21.8051,21.8282,21.7898,21.8128,27500.0
2011-06-24 11:35:00,28.4,28.46,28.39,28.44,35200.0,21.8205,21.8666,21.8128,21.8512,35200.0
2011-06-24 11:40:00,28.45,28.49,28.41,28.47,37100.0,21.8589,21.8897,21.8282,21.8743,37100.0
2011-06-24 11:45:00,28.47,28.5,28.45,28.47,32400.0,21.8743,21.8973,21.8589,21.8743,32400.0
2011-06-24 11:50:00,28.47,28.48,28.45,28.47,20800.0,21.8743,21.882,21.8589,21.8743,20800.0
2011-06-24 11:55:00,28.47,28.48,28.42,28.44,47800.0,21.8743,21.882,21.8359,21.8512,47800.0
2011-06-24 12:00:00,28.43,28.49,28.43,28.48,20000.0,21.8436,21.8897,21.8436,21.882,20000.0
2011-06-24 12:05:00,28.48,28.48,28.37,28.39,47600.0,21.882,21.882,21.7975,21.8128,47600.0
2011-06-24 12:10:00,28.39,28.4,28.38,28.4,27200.0,21.8128,21.8205,21.8051,21.8205,27200.0
2011-06-24 12:15:00,28.4,28.47,28.39,28.47,59200.0,21.8205,21.8743,21.8128,21.8743,59200.0
2011-06-24 12:20:00,28.46,28.51,28.45,28.49,69900.0,21.8666,21.905,21.8589,21.8897,69900.0
2011-06-24 12:25:00,28.48,28.53,28.45,28.53,87200.0,21.882,21.9204,21.8589,21.9204,87200.0
2011-06-24 12:30:00,28.53,28.57,28.52,28.57,47800.0,21.9204,21.9511,21.9127,21.9511,47800.0
2011-06-24 12:35:00,28.57,28.65,28.57,28.64,95000.0,21.9511,22.0126,21.9511,22.0049,95000.0
2011-06-24 12:40:00,28.64,28.72,28.64,28.68,123400.0,22.0049,22.0664,22.0049,22.0356,123400.0
2011-06-24 12:45:00,28.69,28.7,28.62,28.65,79000.0,22.0433,22.051,21.9895,22.0126,79000.0
2011-06-24 12:50:00,28.65,28.65,28.56,28.6,144500.0,22.0126,22.0126,21.9434,21.9742,144500.0
2011-06-24 12:55:00,28.6,28.71,28.58,28.7,117600.0,21.9742,22.0587,21.9588,22.051,117600.0
2011-06-24 13:00:00,28.7,28.74,28.62,28.66,159400.0,22.051,22.0817,21.9895,22.0203,159400.0
2011-06-24 13:05:00,28.66,28.66,28.62,28.65,118800.0,22.0203,22.0203,21.9895,22.0126,118800.0
2011-06-24 13:10:00,28.64,28.66,28.61,28.62,142000.0,22.0049,22.0203,21.9819,21.9895,142000.0
2011-06-24 13:15:00,28.62,28.62,28.58,28.59,87100.0,21.9895,21.9895,21.9588,21.9665,87100.0
2011-06-24 13:20:00,28.59,28.61,28.57,28.6,66300.0,21.9665,21.9819,21.9511,21.9742,66300.0
2011-06-24 13:25:00,28.6,28.61,28.58,28.59,66600.0,21.9742,21.9819,21.9588,21.9665,66600.0
2011-06-24 13:30:00,28.6,28.6,28.53,28.55,53500.0,21.9742,21.9742,21.9204,21.9358,53500.0
2011-06-24 13:35:00,28.54,28.63,28.53,28.61,120400.0,21.9281,21.9972,21.9204,21.9819,120400.0
2011-06-24 13:40:00,28.61,28.64,28.6,28.62,69600.0,21.9819,22.0049,21.9742,21.9895,69600.0
2011-06-24 13:45:00,28.62,28.65,28.59,28.63,64100.0,21.9895,22.0126,21.9665,21.9972,64100.0
2011-06-24 13:50:00,28.63,28.64,28.59,28.63,78800.0,21.9972,22.0049,21.9665,21.9972,78800.0
2011-06-24 13:55:00,28.61,28.63,28.58,28.63,53800.0,21.9819,21.9972,21.9588,21.9972,53800.0
2011-06-24 14:00:00,28.62,28.64,28.58,28.59,63700.0,21.9895,22.0049,21.9588,21.9665,63700.0
2011-06-24 14:05:00,28.58,28.66,28.55,28.64,150800.0,21.9588,22.0203,21.9358,22.0049,150800.0
2011-06-24 14:10:00,28.65,28.72,28.64,28.64,100500.0,22.0126,22.0664,22.0049,22.0049,100500.0
2011-06-24 14:15:00,28.63,28.65,28.61,28.65,59800.0,21.9972,22.0126,21.9819,22.0126,59800.0
2011-06-24 14:20:00,28.65,28.7,28.62,28.7,93800.0,22.0126,22.051,21.9895,22.051,93800.0
2011-06-24 14:25:00,28.69,28.77,28.68,28.76,270500.0,22.0433,22.1048,22.0356,22.0971,270500.0
2011-06-24 14:30:00,28.75,28.77,28.73,28.73,148200.0,22.0894,22.1048,22.0741,22.0741,148200.0
2011-06-24 14:35:00,28.74,28.74,28.71,28.71,138800.0,22.0817,22.0817,22.0587,22.0587,138800.0
2011-06-24 14:40:00,28.71,28.84,28.7,28.82,185100.0,22.0587,22.1586,22.051,22.1432,185100.0
2011-06-24 14:45:00,28.81,28.84,28.79,28.79,225200.0,22.1355,22.1586,22.1202,22.1202,225200.0
2011-06-24 14:50:00,28.79,28.87,28.79,28.82,135200.0,22.1202,22.1816,22.1202,22.1432,135200.0
2011-06-24 14:55:00,28.81,28.81,28.72,28.74,103600.0,22.1355,22.1355,22.0664,22.0817,103600.0
2011-06-24 15:00:00,28.74,28.77,28.73,28.76,96100.0,22.0817,22.1048,22.0741,22.0971,96100.0
2011-06-24 15:05:00,28.76,28.77,28.72,28.73,86500.0,22.0971,22.1048,22.0664,22.0741,86500.0
2011-06-24 15:10:00,28.74,28.74,28.65,28.67,205100.0,22.0817,22.0817,22.0126,22.028,205100.0
2011-06-24 15:15:00,28.67,28.68,28.63,28.66,210400.0,22.028,22.0356,21.9972,22.0203,210400.0
2011-06-24 15:20:00,28.67,28.75,28.67,28.74,214700.0,22.028,22.0894,22.028,22.0817,214700.0
2011-06-24 15:25:00,28.74,28.75,28.74,28.75,191200.0,22.0817,22.0894,22.0817,22.0894,191200.0
2011-06-24 15:30:00,28.75,28.75,28.73,28.75,209900.0,22.0894,22.0894,22.0741,22.0894,209900.0
2011-06-24 15:35:00,28.74,28.75,28.69,28.69,260700.0,22.0817,22.0894,22.0433,22.0433,260700.0
2011-06-24 15:40:00,28.69,28.71,28.61,28.63,347700.0,22.0433,22.0587,21.9819,21.9972,347700.0
2011-06-24 15:45:00,28.63,28.64,28.46,28.5,773600.0,21.9972,22.0049,21.8666,21.8973,773600.0
2011-06-24 15:50:00,28.5,28.5,28.34,28.39,642600.0,21.8973,21.8973,21.7744,21.8128,642600.0
2011-06-24 15:55:00,28.39,28.47,28.23,28.46,1516000.0,21.8128,21.8743,21.6899,21.8666,1516000.0
2011-06-27 09:30:00,28.4,28.43,28.28,28.38,180200.0,21.8205,21.8436,21.7283,21.8051,180200.0
2011-06-27 09:35:00,28.38,28.38,28.3,28.36,83700.0,21.8051,21.8051,21.7437,21.7898,83700.0
2011-06-27 09:40:00,28.36,28.57,28.36,28.54,136400.0,21.7898,21.9511,21.7898,21.9281,136400.0
2011-06-27 09:45:00,28.54,28.77,28.54,28.7,218300.0,21.9281,22.1048,21.9281,22.051,218300.0
2011-06-27 09:50:00,28.7,28.84,28.69,28.77,177500.0,22.051,22.1586,22.0433,22.1048,177500.0
2011-06-27 09:55:00,28.76,28.84,28.74,28.8,129900.0,22.0971,22.1586,22.0817,22.1278,129900.0
2011-06-27 10:00:00,28.81,28.82,28.75,28.82,188300.0,22.1355,22.1432,22.0894,22.1432,188300.0
2011-06-27 10:05:00,28.82,28.82,28.63,28.64,109500.0,22.1432,22.1432,21.9972,22.0049,109500.0
2011-06-27 10:10:00,28.63,28.64,28.54,28.58,94800.0,21.9972,22.0049,21.9281,21.9588,94800.0
2011-06-27 10:15:00,28.58,28.71,28.58,28.71,96000.0,21.9588,22.0587,21.9588,22.0587,96000.0
2011-06-27 10:20:00,28.72,28.78,28.7,28.78,111400.0,22.0664,22.1125,22.051,22.1125,111400.0
2011-06-27 10:25:00,28.78,28.8,28.73,28.73,93600.0,22.1125,22.1278,22.0741,22.0741,93600.0
2011-06-27 10:30:00,28.74,28.79,28.72,28.72,105200.0,22.0817,22.1202,22.0664,22.0664,105200.0
2011-06-27 10:35:00,28.73,28.79,28.7,28.7,103000.0,22.0741,22.1202,22.051,22.051,103000.0
2011-06-27 10:40:00,28.71,28.71,28.6,28.63,87400.0,22.0587,22.0587,21.9742,21.9972,87400.0
2011-06-27 10:45:00,28.63,28.69,28.63,28.68,47700.0,21.9972,22.0433,21.9972,22.0356,47700.0
2011-06-27 10:50:00,28.68,28.7,28.6,28.6,50400.0,22.0356,22.051,21.9742,21.9742,50400.0
2011-06-27 10:55:00,28.6,28.61,28.59,28.59,27000.0,21.9742,21.9819,21.9665,21.9665,27000.0
2011-06-27 11:00:00,28.6,28.73,28.6,28.72,126000.0,21.9742,22.0741,21.9742,22.0664,126000.0
2011-06-27 11:05:00,28.72,28.73,28.68,28.69,80100.0,22.0664,22.0741,22.0356,22.0433,80100.0
2011-06-27 11:10:00,28.69,28.69,28.64,28.66,66600.0,22.0433,22.0433,22.0049,22.0203,66600.0
2011-06-27 11:15:00,28.66,28.67,28.53,28.54,85600.0,22.0203,22.028,21.9204,21.9281,85600.0
2011-06-27 11:20:00,28.55,28.6,28.53,28.6,55000.0,21.9358,21.9742,21.9204,21.9742,55000.0
2011-06-27 11:25:00,28.6,28.62,28.6,28.61,46700.0,21.9742,21.9895,21.9742,21.9819,46700.0
2011-06-27 11:30:00,28.62,28.65,28.6,28.61,56500.0,21.9895,22.0126,21.9742,21.9819,56500.0
2011-06-27 11:35:00,28.62,28.62,28.6,28.61,39100.0,21.9895,21.9895,21.9742,21.9819,39100.0
2011-06-27 11:40:00,28.62,28.63,28.6,28.61,48600.0,21.9895,21.9972,21.9742,21.9819,48600.0
2011-06-27 11:45:00,28.61,28.69,28.61,28.69,45900.0,21.9819,22.0433,21.9819,22.0433,45900.0
2011-06-27 11:50:00,28.7,28.73,28.69,28.7,77900.0,22.051,22.0741,22.0433,22.051,77900.0
2011-06-27 11:55:00,28.7,28.75,28.7,28.72,53900.0,22.051,22.0894,22.051,22.0664,53900.0
2011-06-27 12:00:00,28.73,28.75,28.71,28.71,55300.0,22.0741,22.0894,22.0587,22.0587,55300.0
2011-06-27 12:05:00,28.71,28.74,28.7,28.73,59100.0,22.0587,22.0817,22.051,22.0741,59100.0
2011-06-27 12:10:00,28.73,28.77,28.73,28.76,50800.0,22.0741,22.1048,22.0741,22.0971,50800.0
2011-06-27 12:15:00,28.76,28.78,28.71,28.72,45100.0,22.0971,22.1125,22.0587,22.0664,45100.0
2011-06-27 12:20:00,28.71,28.74,28.71,28.73,29200.0,22.0587,22.0817,22.0587,22.0741,29200.0
2011-06-27 12:25:00,28.74,28.79,28.73,28.79,41900.0,22.0817,22.1202,22.0741,22.1202,41900.0
2011-06-27 12:30:00,28.79,28.8,28.78,28.78,53500.0,22.1202,22.1278,22.1125,22.1125,53500.0
2011-06-27 12:35:00,28.78,28.82,28.75,28.82,71100.0,22.1125,22.1432,22.0894,22.1432,71100.0
2011-06-27 12:40:00,28.81,28.82,28.8,28.82,58900.0,22.1355,22.1432,22.1278,22.1432,58900.0
2011-06-27 12:45:00,28.81,28.83,28.81,28.83,68700.0,22.1355,22.1509,22.1355,22.1509,68700.0
2011-06-27 12:50:00,28.84,28.85,28.82,28.83,45500.0,22.1586,22.1663,22.1432,22.1509,45500.0
2011-06-27 12:55:00,28.83,28.83,28.77,28.81,39000.0,22.1509,22.1509,22.1048,22.1355,39000.0
2011-06-27 13:00:00,28.8,28.8,28.77,28.79,45400.0,22.1278,22.1278,22.1048,22.1202,45400.0
2011-06-27 13:05:00,28.79,28.8,28.78,28.78,38800.0,22.1202,22.1278,22.1125,22.1125,38800.0
2011-06-27 13:10:00,28.78,28.79,28.77,28.78,32700.0,22.1125,22.1202,22.1048,22.1125,32700.0
2011-06-27 13:15:00,28.78,28.8,28.77,28.79,55800.0,22.1125,22.1278,22.1048,22.1202,55800.0
2011-06-27 13:20:00,28.79,28.8,28.75,28.77,70800.0,22.1202,22.1278,22.0894,22.1048,70800.0
2011-06-27 13:25:00,28.77,28.78,28.71,28.71,53700.0,22.1048,22.1125,22.0587,22.0587,53700.0
2011-06-27 13:30:00,28.72,28.73,28.69,28.7,47400.0,22.0664,22.0741,22.0433,22.051,47400.0
2011-06-27 13:35:00,28.7,28.71,28.64,28.64,48900.0,22.051,22.0587,22.0049,22.0049,48900.0
2011-06-27 13:40:00,28.64,28.7,28.62,28.68,99600.0,22.0049,22.051,21.9895,22.0356,99600.0
2011-06-27 13:45:00,28.68,28.72,28.68,28.7,44300.0,22.0356,22.0664,22.0356,22.051,44300.0
2011-06-27 13:50:00,28.69,28.78,28.69,28.78,48800.0,22.0433,22.1125,22.0433,22.1125,48800.0
2011-06-27 13:55:00,28.77,28.78,28.75,28.78,59300.0,22.1048,22.1125,22.0894,22.1125,59300.0
2011-06-27 14:00:00,28.78,28.83,28.78,28.8,164000.0,22.1125,22.1509,22.1125,22.1278,164000.0
2011-06-27 14:05:00,28.8,28.81,28.79,28.8,56300.0,22.1278,22.1355,22.1202,22.1278,56300.0
2011-06-27 14:10:00,28.81,28.84,28.8,28.84,93200.0,22.1355,22.1586,22.1278,22.1586,93200.0
2011-06-27 14:15:00,28.83,28.89,28.83,28.88,126900.0,22.1509,22.197,22.1509,22.1893,126900.0
2011-06-27 14:20:00,28.88,28.89,28.83,28.84,97400.0,22.1893,22.197,22.1509,22.1586,97400.0
2011-06-27 14:25:00,28.84,28.84,28.81,28.83,93200.0,22.1586,22.1586,22.1355,22.1509,93200.0
2011-06-27 14:30:00,28.83,28.88,28.82,28.87,94800.0,22.1509,22.1893,22.1432,22.1816,94800.0
2011-06-27 14:35:00,28.86,28.89,28.85,28.88,83000.0,22.1739,22.197,22.1663,22.1893,83000.0
2011-06-27 14:40:00,28.89,28.92,28.88,28.92,102800.0,22.197,22.22,22.1893,22.22,102800.0
2011-06-27 14:45:00,28.91,28.93,28.89,28.9,130200.0,22.2124,22.2277,22.197,22.2047,130200.0
2011-06-27 14:50:00,28.9,28.91,28.87,28.87,85300.0,22.2047,22.2124,22.1816,22.1816,85300.0
2011-06-27 14:55:00,28.88,28.89,28.85,28.85,69500.0,22.1893,22.197,22.1663,22.1663,69500.0
2011-06-27 15:00:00,28.85,28.87,28.85,28.87,45500.0,22.1663,22.1816,22.1663,22.1816,45500.0
2011-06-27 15:05:00,28.87,28.88,28.86,28.86,49100.0,22.1816,22.1893,22.1739,22.1739,49100.0
2011-06-27 15:10:00,28.87,28.92,28.86,28.92,78500.0,22.1816,22.22,22.1739,22.22,78500.0
2011-06-27 15:15:00,28.92,28.92,28.9,28.91,89500.0,22.22,22.22,22.2047,22.2124,89500.0
2011-06-27 15:20:00,28.91,28.95,28.9,28.94,147000.0,22.2124,22.2431,22.2047,22.2354,147000.0
2011-06-27 15:25:00,28.94,28.94,28.83,28.83,154000.0,22.2354,22.2354,22.1509,22.1509,154000.0
2011-06-27 15:30:00,28.84,28.87,28.83,28.86,104600.0,22.1586,22.1816,22.1509,22.1739,104600.0
2011-06-27 15:35:00,28.86,28.87,28.81,28.81,122800.0,22.1739,22.1816,22.1355,22.1355,122800.0
2011-06-27 15:40:00,28.81,28.85,28.8,28.84,111900.0,22.1355,22.1663,22.1278,22.1586,111900.0
2011-06-27 15:45:00,28.84,28.86,28.82,28.83,62100.0,22.1586,22.1739,22.1432,22.1509,62100.0
2011-06-27 15:50:00,28.82,28.85,28.82,28.83,108300.0,22.1432,22.1663,22.1432,22.1509,108300.0
2011-06-27 15:55:00,28.83,28.83,28.79,28.8,308900.0,22.1509,22.1509,22.1202,22.1278,308900.0
2011-06-28 09:30:00,28.85,28.9,28.78,28.8,94900.0,22.1663,22.2047,22.1125,22.1278,94900.0
2011-06-28 09:35:00,28.8,28.92,28.74,28.9,91600.0,22.1278,22.22,22.0817,22.2047,91600.0
2011-06-28 09:40:00,28.9,29.0,28.89,28.91,68200.0,22.2047,22.2815,22.197,22.2124,68200.0
2011-06-28 09:45:00,28.91,28.92,28.84,28.9,87900.0,22.2124,22.22,22.1586,22.2047,87900.0
2011-06-28 09:50:00,28.9,28.91,28.86,28.89,74000.0,22.2047,22.2124,22.1739,22.197,74000.0
2011-06-28 09:55:00,28.88,28.89,28.82,28.87,86500.0,22.1893,22.197,22.1432,22.1816,86500.0
2011-06-28 10:00:00,28.85,28.89,28.83,28.87,46700.0,22.1663,22.197,22.1509,22.1816,46700.0
2011-06-28 10:05:00,28.86,28.87,28.82,28.85,53500.0,22.1739,22.1816,22.1432,22.1663,53500.0
2011-06-28 10:10:00,28.84,28.89,28.82,28.82,135400.0,22.1586,22.197,22.1432,22.1432,135400.0
2011-06-28 10:15:00,28.81,28.83,28.77,28.81,66300.0,22.1355,22.1509,22.1048,22.1355,66300.0
2011-06-28 10:20:00,28.82,28.82,28.74,28.77,27300.0,22.1432,22.1432,22.0817,22.1048,27300.0
2011-06-28 10:25:00,28.76,28.79,28.75,28.77,32500.0,22.0971,22.1202,22.0894,22.1048,32500.0
2011-06-28 10:30:00,28.78,28.85,28.78,28.82,52200.0,22.1125,22.1663,22.1125,22.1432,52200.0
2011-06-28 10:35:00,28.82,28.83,28.77,28.77,33500.0,22.1432,22.1509,22.1048,22.1048,33500.0
2011-06-28 10:40:00,28.77,28.78,28.64,28.71,139600.0,22.1048,22.1125,22.0049,22.0587,139600.0
2011-06-28 10:45:00,28.7,28.71,28.65,28.66,88300.0,22.051,22.0587,22.0126,22.0203,88300.0
2011-06-28 10:50:00,28.66,28.66,28.59,28.59,82300.0,22.0203,22.0203,21.9665,21.9665,82300.0
2011-06-28 10:55:00,28.59,28.6,28.56,28.59,53000.0,21.9665,21.9742,21.9434,21.9665,53000.0
2011-06-28 11:00:00,28.59,28.61,28.55,28.56,80800.0,21.9665,21.9819,21.9358,21.9434,80800.0
2011-06-28 11:05:00,28.56,28.58,28.54,28.57,56200.0,21.9434,21.9588,21.9281,21.9511,56200.0
2011-06-28 11:10:00,28.57,28.63,28.56,28.62,58700.0,21.9511,21.9972,21.9434,21.9895,58700.0
2011-06-28 11:15:00,28.62,28.68,28.61,28.67,74000.0,21.9895,22.0356,21.9819,22.028,74000.0
2011-06-28 11:20:00,28.67,28.71,28.67,28.7,32700.0,22.028,22.0587,22.028,22.051,32700.0
2011-06-28 11:25:00,28.7,28.75,28.7,28.73,73600.0,22.051,22.0894,22.051,22.0741,73600.0
2011-06-28 11:30:00,28.73,28.77,28.72,28.73,64700.0,22.0741,22.1048,22.0664,22.0741,64700.0
2011-06-28 11:35:00,28.74,28.76,28.72,28.73,36500.0,22.0817,22.0971,22.0664,22.0741,36500.0
2011-06-28 11:40:00,28.73,28.74,28.7,28.71,38300.0,22.0741,22.0817,22.051,22.0587,38300.0
2011-06-28 11:45:00,28.7,28.74,28.67,28.74,64400.0,22.051,22.0817,22.028,22.0817,64400.0
2011-06-28 11:50:00,28.74,28.85,28.74,28.83,82500.0,22.0817,22.1663,22.0817,22.1509,82500.0
2011-06-28 11:55:00,28.83,28.83,28.81,28.82,40800.0,22.1509,22.1509,22.1355,22.1432,40800.0
2011-06-28 12:00:00,28.82,28.86,28.78,28.86,54200.0,22.1432,22.1739,22.1125,22.1739,54200.0
2011-06-28 12:05:00,28.86,28.87,28.83,28.84,55700.0,22.1739,22.1816,22.1509,22.1586,55700.0
2011-06-28 12:10:00,28.83,28.85,28.82,28.83,41800.0,22.1509,22.1663,22.1432,22.1509,41800.0
2011-06-28 12:15:00,28.83,28.86,28.83,28.86,78400.0,22.1509,22.1739,22.1509,22.1739,78400.0
2011-06-28 12:20:00,28.85,28.88,28.85,28.87,53500.0,22.1663,22.1893,22.1663,22.1816,53500.0
2011-06-28 12:25:00,28.87,28.88,28.86,28.87,55100.0,22.1816,22.1893,22.1739,22.1816,55100.0
2011-06-28 12:30:00,28.87,28.87,28.84,28.84,45300.0,22.1816,22.1816,22.1586,22.1586,45300.0
2011-06-28 12:35:00,28.84,28.86,28.8,28.8,74700.0,22.1586,22.1739,22.1278,22.1278,74700.0
2011-06-28 12:40:00,28.81,28.84,28.8,28.83,54400.0,22.1355,22.1586,22.1278,22.1509,54400.0
2011-06-28 12:45:00,28.83,28.84,28.83,28.83,11400.0,22.1509,22.1586,22.1509,22.1509,11400.0
2011-06-28 12:50:00,28.83,28.85,28.82,28.83,77000.0,22.1509,22.1663,22.1432,22.1509,77000.0
2011-06-28 12:55:00,28.83,28.84,28.82,28.83,69400.0,22.1509,22.1586,22.1432,22.1509,69400.0
2011-06-28 13:00:00,28.83,28.85,28.82,28.83,57300.0,22.1509,22.1663,22.1432,22.1509,57300.0
2011-06-28 13:05:00,28.83,28.85,28.81,28.84,47800.0,22.1509,22.1663,22.1355,22.1586,47800.0
2011-06-28 13:10:00,28.83,28.87,28.83,28.84,58100.0,22.1509,22.1816,22.1509,22.1586,58100.0
2011-06-28 13:15:00,28.85,28.86,28.81,28.81,67500.0,22.1663,22.1739,22.1355,22.1355,67500.0
2011-06-28 13:20:00,28.81,28.82,28.8,28.81,35400.0,22.1355,22.1432,22.1278,22.1355,35400.0
2011-06-28 13:25:00,28.81,28.83,28.8,28.83,21900.0,22.1355,22.1509,22.1278,22.1509,21900.0
2011-06-28 13:30:00,28.83,28.83,28.76,28.78,66600.0,22.1509,22.1509,22.0971,22.1125,66600.0
2011-06-28 13:35:00,28.78,28.79,28.78,28.78,25700.0,22.1125,22.1202,22.1125,22.1125,25700.0
2011-06-28 13:40:00,28.78,28.8,28.75,28.79,59500.0,22.1125,22.1278,22.0894,22.1202,59500.0
2011-06-28 13:45:00,28.8,28.81,28.79,28.81,38600.0,22.1278,22.1355,22.1202,22.1355,38600.0
2011-06-28 13:50:00,28.8,28.82,28.8,28.82,48200.0,22.1278,22.1432,22.1278,22.1432,48200.0
2011-06-28 13:55:00,28.81,28.82,28.8,28.82,59000.0,22.1355,22.1432,22.1278,22.1432,59000.0
2011-06-28 14:00:00,28.82,28.83,28.8,28.8,60000.0,22.1432,22.1509,22.1278,22.1278,60000.0
2011-06-28 14:05:00,28.8,28.81,28.75,28.76,64300.0,22.1278,22.1355,22.0894,22.0971,64300.0
2011-06-28 14:10:00,28.77,28.77,28.72,28.73,54100.0,22.1048,22.1048,22.0664,22.0741,54100.0
2011-06-28 14:15:00,28.74,28.77,28.73,28.77,38900.0,22.0817,22.1048,22.0741,22.1048,38900.0
2011-06-28 14:20:00,28.76,28.77,28.74,28.76,41200.0,22.0971,22.1048,22.0817,22.0971,41200.0
2011-06-28 14:25:00,28.76,28.81,28.76,28.8,65600.0,22.0971,22.1355,22.0971,22.1278,65600.0
2011-06-28 14:30:00,28.8,28.8,28.79,28.8,77000.0,22.1278,22.1278,22.1202,22.1278,77000.0
2011-06-28 14:35:00,28.8,28.82,28.79,28.81,54500.0,22.1278,22.1432,22.1202,22.1355,54500.0
2011-06-28 14:40:00,28.81,28.82,28.8,28.81,45100.0,22.1355,22.1432,22.1278,22.1355,45100.0
2011-06-28 14:45:00,28.81,28.82,28.79,28.79,55200.0,22.1355,22.1432,22.1202,22.1202,55200.0
2011-06-28 14:50:00,28.8,28.8,28.76,28.79,65200.0,22.1278,22.1278,22.0971,22.1202,65200.0
2011-06-28 14:55:00,28.78,28.8,28.75,28.79,64000.0,22.1125,22.1278,22.0894,22.1202,64000.0
2011-06-28 15:00:00,28.79,28.8,28.77,28.78,29700.0,22.1202,22.1278,22.1048,22.1125,29700.0
2011-06-28 15:05:00,28.78,28.79,28.76,28.77,52200.0,22.1125,22.1202,22.0971,22.1048,52200.0
2011-06-28 15:10:00,28.77,28.78,28.75,28.78,68900.0,22.1048,22.1125,22.0894,22.1125,68900.0
2011-06-28 15:15:00,28.78,28.79,28.77,28.78,42400.0,22.1125,22.1202,22.1048,22.1125,42400.0
2011-06-28 15:20:00,28.79,28.8,28.78,28.79,62400.0,22.1202,22.1278,22.1125,22.1202,62400.0
2011-06-28 15:25:00,28.79,28.82,28.79,28.82,75900.0,22.1202,22.1432,22.1202,22.1432,75900.0
2011-06-28 15:30:00,28.81,28.82,28.74,28.74,59900.0,22.1355,22.1432,22.0817,22.0817,59900.0
2011-06-28 15:35:00,28.73,28.79,28.73,28.76,75200.0,22.0741,22.1202,22.0741,22.0971,75200.0
2011-06-28 15:40:00,28.76,28.79,28.75,28.77,54700.0,22.0971,22.1202,22.0894,22.1048,54700.0
2011-06-28 15:45:00,28.77,28.82,28.77,28.79,81300.0,22.1048,22.1432,22.1048,22.1202,81300.0
2011-06-28 15:50:00,28.78,28.82,28.75,28.77,174400.0,22.1125,22.1432,22.0894,22.1048,174400.0
2011-06-28 15:55:00,28.78,28.78,28.76,28.77,249200.0,22.1125,22.1125,22.0971,22.1048,249200.0
2011-06-29 09:30:00,29.05,29.25,29.0,29.09,367800.0,22.3199,22.4736,22.2815,22.3507,367800.0
2011-06-29 09:35:00,29.11,29.2,29.07,29.17,166100.0,22.366,22.4352,22.3353,22.4121,166100.0
2011-06-29 09:40:00,29.16,29.24,29.15,29.23,180700.0,22.4044,22.4659,22.3968,22.4582,180700.0
2011-06-29 09:45:00,29.23,29.35,28.32,29.3,412000.0,22.4582,22.5504,21.759,22.512,412000.0
2011-06-29 09:50:00,29.3,29.31,29.1,29.25,309700.0,22.512,22.5197,22.3583,22.4736,309700.0
2011-06-29 09:55:00,29.24,29.3,29.24,29.29,96500.0,22.4659,22.512,22.4659,22.5043,96500.0
2011-06-29 10:00:00,29.29,29.3,29.15,29.17,232500.0,22.5043,22.512,22.3968,22.4121,232500.0
2011-06-29 10:05:00,29.17,29.18,29.07,29.14,162900.0,22.4121,22.4198,22.3353,22.3891,162900.0
2011-06-29 10:10:00,29.14,29.22,29.13,29.2,134400.0,22.3891,22.4505,22.3814,22.4352,134400.0
2011-06-29 10:15:00,29.2,29.22,29.19,29.2,134500.0,22.4352,22.4505,22.4275,22.4352,134500.0
2011-06-29 10:20:00,29.21,29.27,29.19,29.24,128600.0,22.4429,22.489,22.4275,22.4659,128600.0
2011-06-29 10:25:00,29.24,29.26,29.19,29.25,186700.0,22.4659,22.4813,22.4275,22.4736,186700.0
2011-06-29 10:30:00,29.25,29.26,29.18,29.24,97400.0,22.4736,22.4813,22.4198,22.4659,97400.0
2011-06-29 10:35:00,29.24,29.31,29.24,29.27,181600.0,22.4659,22.5197,22.4659,22.489,181600.0
2011-06-29 10:40:00,29.26,29.26,29.22,29.22,131500.0,22.4813,22.4813,22.4505,22.4505,131500.0
2011-06-29 10:45:00,29.22,29.22,29.1,29.2,179900.0,22.4505,22.4505,22.3583,22.4352,179900.0
2011-06-29 10:50:00,29.2,29.26,29.18,29.25,113400.0,22.4352,22.4813,22.4198,22.4736,113400.0
2011-06-29 10:55:00,29.26,29.3,29.25,29.27,145800.0,22.4813,22.512,22.4736,22.489,145800.0
2011-06-29 11:00:00,29.27,29.3,29.26,29.28,100800.0,22.489,22.512,22.4813,22.4966,100800.0
2011-06-29 11:05:00,29.28,29.28,29.25,29.26,96000.0,22.4966,22.4966,22.4736,22.4813,96000.0
2011-06-29 11:10:00,29.26,29.27,29.22,29.25,103700.0,22.4813,22.489,22.4505,22.4736,103700.0
2011-06-29 11:15:00,29.26,29.34,29.25,29.34,154400.0,22.4813,22.5427,22.4736,22.5427,154400.0
2011-06-29 11:20:00,29.33,29.34,29.28,29.29,104500.0,22.5351,22.5427,22.4966,22.5043,104500.0
2011-06-29 11:25:00,29.29,29.31,29.23,29.25,124500.0,22.5043,22.5197,22.4582,22.4736,124500.0
2011-06-29 11:30:00,29.26,29.28,29.25,29.27,97400.0,22.4813,22.4966,22.4736,22.489,97400.0
2011-06-29 11:35:00,29.27,29.27,29.19,29.23,166900.0,22.489,22.489,22.4275,22.4582,166900.0
2011-06-29 11:40:00,29.23,29.31,29.23,29.27,112900.0,22.4582,22.5197,22.4582,22.489,112900.0
2011-06-29 11:45:00,29.28,29.32,29.26,29.31,89400.0,22.4966,22.5274,22.4813,22.5197,89400.0
2011-06-29 11:50:00,29.31,29.32,29.27,29.27,73600.0,22.5197,22.5274,22.489,22.489,73600.0
2011-06-29 11:55:00,29.27,29.34,29.27,29.33,82300.0,22.489,22.5427,22.489,22.5351,82300.0
2011-06-29 12:00:00,29.32,29.34,29.29,29.34,73000.0,22.5274,22.5427,22.5043,22.5427,73000.0
2011-06-29 12:05:00,29.33,29.4,29.33,29.39,147400.0,22.5351,22.5888,22.5351,22.5812,147400.0
2011-06-29 12:10:00,29.39,29.42,29.37,29.42,126100.0,22.5812,22.6042,22.5658,22.6042,126100.0
2011-06-29 12:15:00,29.42,29.45,29.42,29.44,145500.0,22.6042,22.6273,22.6042,22.6196,145500.0
2011-06-29 12:20:00,29.45,29.45,29.39,29.39,134100.0,22.6273,22.6273,22.5812,22.5812,134100.0
2011-06-29 12:25:00,29.39,29.45,29.38,29.44,94500.0,22.5812,22.6273,22.5735,22.6196,94500.0
2011-06-29 12:30:00,29.44,29.48,29.43,29.47,278900.0,22.6196,22.6503,22.6119,22.6426,278900.0
2011-06-29 12:35:00,29.47,29.48,29.29,29.29,139600.0,22.6426,22.6503,22.5043,22.5043,139600.0
2011-06-29 12:40:00,29.3,29.32,29.26,29.28,183100.0,22.512,22.5274,22.4813,22.4966,183100.0
2011-06-29 12:45:00,29.27,29.3,29.27,29.27,129100.0,22.489,22.512,22.489,22.489,129100.0
2011-06-29 12:50:00,29.27,29.28,29.23,29.25,134400.0,22.489,22.4966,22.4582,22.4736,134400.0
2011-06-29 12:55:00,29.26,29.27,29.22,29.24,204800.0,22.4813,22.489,22.4505,22.4659,204800.0
2011-06-29 13:00:00,29.24,29.24,29.19,29.22,185200.0,22.4659,22.4659,22.4275,22.4505,185200.0
2011-06-29 13:05:00,29.22,29.26,29.22,29.23,126200.0,22.4505,22.4813,22.4505,22.4582,126200.0
2011-06-29 13:10:00,29.23,29.24,29.2,29.21,101400.0,22.4582,22.4659,22.4352,22.4429,101400.0
2011-06-29 13:15:00,29.21,29.24,29.17,29.18,185800.0,22.4429,22.4659,22.4121,22.4198,185800.0
2011-06-29 13:20:00,29.18,29.19,29.06,29.08,295300.0,22.4198,22.4275,22.3276,22.343,295300.0
2011-06-29 13:25:00,29.08,29.09,29.02,29.04,161100.0,22.343,22.3507,22.2969,22.3122,161100.0
2011-06-29 13:30:00,29.03,29.08,29.02,29.07,119000.0,22.3046,22.343,22.2969,22.3353,119000.0
2011-06-29 13:35:00,29.07,29.13,29.06,29.13,112800.0,22.3353,22.3814,22.3276,22.3814,112800.0
2011-06-29 13:40:00,29.12,29.16,29.11,29.15,74600.0,22.3737,22.4044,22.366,22.3968,74600.0
2011-06-29 13:45:00,29.15,29.16,29.13,29.14,65500.0,22.3968,22.4044,22.3814,22.3891,65500.0
2011-06-29 13:50:00,29.14,29.18,29.1,29.1,99500.0,22.3891,22.4198,22.3583,22.3583,99500.0
2011-06-29 13:55:00,29.1,29.13,29.08,29.09,57400.0,22.3583,22.3814,22.343,22.3507,57400.0
2011-06-29 14:00:00,29.1,29.14,29.09,29.13,87200.0,22.3583,22.3891,22.3507,22.3814,87200.0
2011-06-29 14:05:00,29.14,29.14,28.92,29.06,329000.0,22.3891,22.3891,22.22,22.3276,329000.0
2011-06-29 14:10:00,29.05,29.08,29.03,29.05,101200.0,22.3199,22.343,22.3046,22.3199,101200.0
2011-06-29 14:15:00,29.06,29.06,28.91,28.91,200800.0,22.3276,22.3276,22.2124,22.2124,200800.0
2011-06-29 14:20:00,28.91,28.94,28.89,28.91,99600.0,22.2124,22.2354,22.197,22.2124,99600.0
2011-06-29 14:25:00,28.91,28.98,28.88,28.97,59100.0,22.2124,22.2661,22.1893,22.2585,59100.0
2011-06-29 14:30:00,28.97,28.97,28.92,28.97,67500.0,22.2585,22.2585,22.22,22.2585,67500.0
2011-06-29 14:35:00,28.96,29.02,28.96,29.02,86600.0,22.2508,22.2969,22.2508,22.2969,86600.0
2011-06-29 14:40:00,29.02,29.04,28.93,28.96,130500.0,22.2969,22.3122,22.2277,22.2508,130500.0
2011-06-29 14:45:00,28.96,29.05,28.92,28.95,223200.0,22.2508,22.3199,22.22,22.2431,223200.0
2011-06-29 14:50:00,28.95,29.01,28.91,28.98,88600.0,22.2431,22.2892,22.2124,22.2661,88600.0
2011-06-29 14:55:00,28.98,29.01,28.94,28.99,51600.0,22.2661,22.2892,22.2354,22.2738,51600.0
2011-06-29 15:00:00,28.99,29.04,28.99,29.03,82700.0,22.2738,22.3122,22.2738,22.3046,82700.0
2011-06-29 15:05:00,29.03,29.04,29.02,29.02,31900.0,22.3046,22.3122,22.2969,22.2969,31900.0
2011-06-29 15:10:00,29.03,29.11,29.03,29.06,115600.0,22.3046,22.366,22.3046,22.3276,115600.0
2011-06-29 15:15:00,29.06,29.11,29.05,29.09,88700.0,22.3276,22.366,22.3199,22.3507,88700.0
2011-06-29 15:20:00,29.09,29.13,29.07,29.1,130900.0,22.3507,22.3814,22.3353,22.3583,130900.0
2011-06-29 15:25:00,29.11,29.15,29.1,29.13,103900.0,22.366,22.3968,22.3583,22.3814,103900.0
2011-06-29 15:30:00,29.13,29.15,29.12,29.14,55600.0,22.3814,22.3968,22.3737,22.3891,55600.0
2011-06-29 15:35:00,29.15,29.15,29.06,29.08,92200.0,22.3968,22.3968,22.3276,22.343,92200.0
2011-06-29 15:40:00,29.08,29.12,29.08,29.08,42200.0,22.343,22.3737,22.343,22.343,42200.0
2011-06-29 15:45:00,29.08,29.15,29.08,29.11,172500.0,22.343,22.3968,22.343,22.366,172500.0
2011-06-29 15:50:00,29.11,29.19,29.1,29.18,162900.0,22.366,22.4275,22.3583,22.4198,162900.0
2011-06-29 15:55:00,29.18,29.18,29.09,29.12,364200.0,22.4198,22.4198,22.3507,22.3737,364200.0
2011-06-30 09:30:00,29.24,29.25,29.01,29.06,79200.0,22.4659,22.4736,22.2892,22.3276,79200.0
2011-06-30 09:35:00,29.05,29.14,29.0,29.03,68800.0,22.3199,22.3891,22.2815,22.3046,68800.0
2011-06-30 09:40:00,29.04,29.21,29.0,29.2,70900.0,22.3122,22.4429,22.2815,22.4352,70900.0
2011-06-30 09:45:00,29.19,29.4,29.17,29.29,93900.0,22.4275,22.5888,22.4121,22.5043,93900.0
2011-06-30 09:50:00,29.29,29.3,29.17,29.29,57900.0,22.5043,22.512,22.4121,22.5043,57900.0
2011-06-30 09:55:00,29.29,29.3,29.11,29.17,67800.0,22.5043,22.512,22.366,22.4121,67800.0
2011-06-30 10:00:00,29.18,29.25,29.14,29.21,98300.0,22.4198,22.4736,22.3891,22.4429,98300.0
2011-06-30 10:05:00,29.22,29.25,29.15,29.19,64800.0,22.4505,22.4736,22.3968,22.4275,64800.0
2011-06-30 10:10:00,29.19,29.27,29.18,29.2,60600.0,22.4275,22.489,22.4198,22.4352,60600.0
2011-06-30 10:15:00,29.2,29.2,29.13,29.14,66200.0,22.4352,22.4352,22.3814,22.3891,66200.0
2011-06-30 10:20:00,29.14,29.32,29.14,29.31,59800.0,22.3891,22.5274,22.3891,22.5197,59800.0
2011-06-30 10:25:00,29.32,29.38,29.3,29.36,127900.0,22.5274,22.5735,22.512,22.5581,127900.0
2011-06-30 10:30:00,29.37,29.38,29.34,29.36,48000.0,22.5658,22.5735,22.5427,22.5581,48000.0
2011-06-30 10:35:00,29.36,29.36,29.32,29.32,47200.0,22.5581,22.5581,22.5274,22.5274,47200.0
2011-06-30 10:40:00,29.31,29.32,29.26,29.29,83500.0,22.5197,22.5274,22.4813,22.5043,83500.0
2011-06-30 10:45:00,29.29,29.37,29.29,29.37,60600.0,22.5043,22.5658,22.5043,22.5658,60600.0
2011-06-30 10:50:00,29.37,29.38,29.36,29.38,61800.0,22.5658,22.5735,22.5581,22.5735,61800.0
2011-06-30 10:55:00,29.38,29.39,29.3,29.33,149400.0,22.5735,22.5812,22.512,22.5351,149400.0
2011-06-30 11:00:00,29.33,29.4,29.33,29.38,102400.0,22.5351,22.5888,22.5351,22.5735,102400.0
2011-06-30 11:05:00,29.37,29.39,29.35,29.37,82500.0,22.5658,22.5812,22.5504,22.5658,82500.0
2011-06-30 11:10:00,29.38,29.4,29.36,29.38,70900.0,22.5735,22.5888,22.5581,22.5735,70900.0
2011-06-30 11:15:00,29.38,29.38,29.31,29.32,76400.0,22.5735,22.5735,22.5197,22.5274,76400.0
2011-06-30 11:20:00,29.33,29.33,29.22,29.23,70300.0,22.5351,22.5351,22.4505,22.4582,70300.0
2011-06-30 11:25:00,29.22,29.23,29.18,29.21,144600.0,22.4505,22.4582,22.4198,22.4429,144600.0
2011-06-30 11:30:00,29.21,29.32,29.21,29.32,94700.0,22.4429,22.5274,22.4429,22.5274,94700.0
2011-06-30 11:35:00,29.31,29.38,29.31,29.38,83600.0,22.5197,22.5735,22.5197,22.5735,83600.0
2011-06-30 11:40:00,29.38,29.39,29.34,29.37,60900.0,22.5735,22.5812,22.5427,22.5658,60900.0
2011-06-30 11:45:00,29.37,29.39,29.36,29.38,52800.0,22.5658,22.5812,22.5581,22.5735,52800.0
2011-06-30 11:50:00,29.38,29.39,29.34,29.34,31800.0,22.5735,22.5812,22.5427,22.5427,31800.0
2011-06-30 11:55:00,29.34,29.37,29.31,29.37,53500.0,22.5427,22.5658,22.5197,22.5658,53500.0
2011-06-30 12:00:00,29.37,29.37,29.26,29.26,91600.0,22.5658,22.5658,22.4813,22.4813,91600.0
2011-06-30 12:05:00,29.26,29.31,29.23,29.31,113800.0,22.4813,22.5197,22.4582,22.5197,113800.0
2011-06-30 12:10:00,29.31,29.35,29.31,29.35,49800.0,22.5197,22.5504,22.5197,22.5504,49800.0
2011-06-30 12:15:00,29.35,29.36,29.34,29.36,29600.0,22.5504,22.5581,22.5427,22.5581,29600.0
2011-06-30 12:20:00,29.36,29.38,29.34,29.36,83600.0,22.5581,22.5735,22.5427,22.5581,83600.0
2011-06-30 12:25:00,29.37,29.38,29.34,29.37,104300.0,22.5658,22.5735,22.5427,22.5658,104300.0
2011-06-30 12:30:00,29.36,29.37,29.35,29.36,44500.0,22.5581,22.5658,22.5504,22.5581,44500.0
2011-06-30 12:35:00,29.36,29.37,29.33,29.37,113100.0,22.5581,22.5658,22.5351,22.5658,113100.0
2011-06-30 12:40:00,29.37,29.39,29.35,29.37,55300.0,22.5658,22.5812,22.5504,22.5658,55300.0
2011-06-30 12:45:00,29.37,29.37,29.33,29.34,77200.0,22.5658,22.5658,22.5351,22.5427,77200.0
2011-06-30 12:50:00,29.33,29.35,29.33,29.35,49500.0,22.5351,22.5504,22.5351,22.5504,49500.0
2011-06-30 12:55:00,29.35,29.35,29.33,29.33,34700.0,22.5504,22.5504,22.5351,22.5351,34700.0
2011-06-30 13:00:00,29.33,29.36,29.32,29.35,69200.0,22.5351,22.5581,22.5274,22.5504,69200.0
2011-06-30 13:05:00,29.36,29.36,29.34,29.35,56200.0,22.5581,22.5581,22.5427,22.5504,56200.0
2011-06-30 13:10:00,29.35,29.36,29.33,29.33,52600.0,22.5504,22.5581,22.5351,22.5351,52600.0
2011-06-30 13:15:00,29.34,29.35,29.32,29.35,41500.0,22.5427,22.5504,22.5274,22.5504,41500.0
2011-06-30 13:20:00,29.34,29.36,29.33,29.36,70200.0,22.5427,22.5581,22.5351,22.5581,70200.0
2011-06-30 13:25:00,29.36,29.36,29.34,29.35,43500.0,22.5581,22.5581,22.5427,22.5504,43500.0
2011-06-30 13:30:00,29.35,29.36,29.35,29.36,27000.0,22.5504,22.5581,22.5504,22.5581,27000.0
2011-06-30 13:35:00,29.36,29.36,29.34,29.34,66900.0,22.5581,22.5581,22.5427,22.5427,66900.0
2011-06-30 13:40:00,29.34,29.34,29.3,29.32,83100.0,22.5427,22.5427,22.512,22.5274,83100.0
2011-06-30 13:45:00,29.32,29.36,29.32,29.35,65300.0,22.5274,22.5581,22.5274,22.5504,65300.0
2011-06-30 13:50:00,29.36,29.36,29.33,29.33,51100.0,22.5581,22.5581,22.5351,22.5351,51100.0
2011-06-30 13:55:00,29.34,29.36,29.33,29.36,82500.0,22.5427,22.5581,22.5351,22.5581,82500.0
2011-06-30 14:00:00,29.35,29.38,29.35,29.38,95500.0,22.5504,22.5735,22.5504,22.5735,95500.0
2011-06-30 14:05:00,29.38,29.38,29.34,29.37,66500.0,22.5735,22.5735,22.5427,22.5658,66500.0
2011-06-30 14:10:00,29.37,29.38,29.36,29.37,41900.0,22.5658,22.5735,22.5581,22.5658,41900.0
2011-06-30 14:15:00,29.37,29.38,29.35,29.37,67200.0,22.5658,22.5735,22.5504,22.5658,67200.0
2011-06-30 14:20:00,29.37,29.37,29.36,29.37,33200.0,22.5658,22.5658,22.5581,22.5658,33200.0
2011-06-30 14:25:00,29.36,29.37,29.32,29.32,64200.0,22.5581,22.5658,22.5274,22.5274,64200.0
2011-06-30 14:30:00,29.32,29.32,29.28,29.3,71800.0,22.5274,22.5274,22.4966,22.512,71800.0
2011-06-30 14:35:00,29.3,29.31,29.26,29.26,94500.0,22.512,22.5197,22.4813,22.4813,94500.0
2011-06-30 14:40:00,29.27,29.29,29.26,29.27,53000.0,22.489,22.5043,22.4813,22.489,53000.0
2011-06-30 14:45:00,29.28,29.28,29.2,29.21,82200.0,22.4966,22.4966,22.4352,22.4429,82200.0
2011-06-30 14:50:00,29.2,29.25,29.2,29.25,50800.0,22.4352,22.4736,22.4352,22.4736,50800.0
2011-06-30 14:55:00,29.25,29.3,29.25,29.25,51000.0,22.4736,22.512,22.4736,22.4736,51000.0
2011-06-30 15:00:00,29.25,29.26,29.24,29.24,30700.0,22.4736,22.4813,22.4659,22.4659,30700.0
2011-06-30 15:05:00,29.24,29.25,29.24,29.25,29600.0,22.4659,22.4736,22.4659,22.4736,29600.0
2011-06-30 15:10:00,29.25,29.26,29.2,29.23,79200.0,22.4736,22.4813,22.4352,22.4582,79200.0
2011-06-30 15:15:00,29.22,29.28,29.22,29.28,33400.0,22.4505,22.4966,22.4505,22.4966,33400.0
2011-06-30 15:20:00,29.28,29.3,29.27,29.28,58200.0,22.4966,22.512,22.489,22.4966,58200.0
2011-06-30 15:25:00,29.27,29.32,29.27,29.31,69100.0,22.489,22.5274,22.489,22.5197,69100.0
2011-06-30 15:30:00,29.31,29.36,29.31,29.36,65000.0,22.5197,22.5581,22.5197,22.5581,65000.0
2011-06-30 15:35:00,29.36,29.38,29.35,29.37,53800.0,22.5581,22.5735,22.5504,22.5658,53800.0
2011-06-30 15:40:00,29.37,29.38,29.37,29.37,70100.0,22.5658,22.5735,22.5658,22.5658,70100.0
2011-06-30 15:45:00,29.38,29.38,29.31,29.35,207900.0,22.5735,22.5735,22.5197,22.5504,207900.0
2011-06-30 15:50:00,29.35,29.35,29.3,29.34,166600.0,22.5504,22.5504,22.512,22.5427,166600.0
2011-06-30 15:55:00,29.33,29.36,29.31,29.32,319700.0,22.5351,22.5581,22.5197,22.5274,319700.0
2011-07-01 09:30:00,29.25,29.37,29.13,29.22,184900.0,22.4736,22.5658,22.3814,22.4505,184900.0
2011-07-01 09:35:00,29.22,29.31,29.13,29.16,96100.0,22.4505,22.5197,22.3814,22.4044,96100.0
2011-07-01 09:40:00,29.18,29.25,29.16,29.2,32100.0,22.4198,22.4736,22.4044,22.4352,32100.0
2011-07-01 09:45:00,29.2,29.34,29.2,29.34,93700.0,22.4352,22.5427,22.4352,22.5427,93700.0
2011-07-01 09:50:00,29.34,29.38,29.34,29.36,51800.0,22.5427,22.5735,22.5427,22.5581,51800.0
2011-07-01 09:55:00,29.35,29.39,29.35,29.37,32300.0,22.5504,22.5812,22.5504,22.5658,32300.0
2011-07-01 10:00:00,29.36,29.55,29.36,29.5,263300.0,22.5581,22.7041,22.5581,22.6657,263300.0
2011-07-01 10:05:00,29.49,29.52,29.4,29.4,69900.0,22.658,22.681,22.5888,22.5888,69900.0
2011-07-01 10:10:00,29.41,29.5,29.41,29.48,65200.0,22.5965,22.6657,22.5965,22.6503,65200.0
2011-07-01 10:15:00,29.48,29.5,29.4,29.4,62400.0,22.6503,22.6657,22.5888,22.5888,62400.0
2011-07-01 10:20:00,29.4,29.43,29.37,29.38,163800.0,22.5888,22.6119,22.5658,22.5735,163800.0
2011-07-01 10:25:00,29.39,29.43,29.31,29.35,111900.0,22.5812,22.6119,22.5197,22.5504,111900.0
2011-07-01 10:30:00,29.35,29.45,29.35,29.44,97700.0,22.5504,22.6273,22.5504,22.6196,97700.0
2011-07-01 10:35:00,29.45,29.48,29.36,29.38,60700.0,22.6273,22.6503,22.5581,22.5735,60700.0
2011-07-01 10:40:00,29.38,29.39,29.3,29.3,120500.0,22.5735,22.5812,22.512,22.512,120500.0
2011-07-01 10:45:00,29.31,29.39,29.29,29.39,54800.0,22.5197,22.5812,22.5043,22.5812,54800.0
2011-07-01 10:50:00,29.39,29.39,29.34,29.36,42900.0,22.5812,22.5812,22.5427,22.5581,42900.0
2011-07-01 10:55:00,29.36,29.36,29.28,29.3,92500.0,22.5581,22.5581,22.4966,22.512,92500.0
2011-07-01 11:00:00,29.3,29.36,29.29,29.36,47300.0,22.512,22.5581,22.5043,22.5581,47300.0
2011-07-01 11:05:00,29.36,29.42,29.36,29.41,96700.0,22.5581,22.6042,22.5581,22.5965,96700.0
2011-07-01 11:10:00,29.4,29.43,29.4,29.43,27600.0,22.5888,22.6119,22.5888,22.6119,27600.0
2011-07-01 11:15:00,29.43,29.45,29.4,29.4,31700.0,22.6119,22.6273,22.5888,22.5888,31700.0
2011-07-01 11:20:00,29.4,29.45,29.4,29.44,30800.0,22.5888,22.6273,22.5888,22.6196,30800.0
2011-07-01 11:25:00,29.44,29.48,29.42,29.48,60400.0,22.6196,22.6503,22.6042,22.6503,60400.0
2011-07-01 11:30:00,29.47,29.48,29.44,29.48,30700.0,22.6426,22.6503,22.6196,22.6503,30700.0
2011-07-01 11:35:00,29.49,29.49,29.43,29.46,33200.0,22.658,22.658,22.6119,22.6349,33200.0
2011-07-01 11:40:00,29.46,29.49,29.43,29.49,23100.0,22.6349,22.658,22.6119,22.658,23100.0
2011-07-01 11:45:00,29.49,29.5,29.48,29.5,33500.0,22.658,22.6657,22.6503,22.6657,33500.0
2011-07-01 11:50:00,29.5,29.59,29.49,29.59,158500.0,22.6657,22.7348,22.658,22.7348,158500.0
2011-07-01 11:55:00,29.59,29.68,29.58,29.67,89200.0,22.7348,22.804,22.7271,22.7963,89200.0
2011-07-01 12:00:00,29.68,29.68,29.63,29.65,74300.0,22.804,22.804,22.7656,22.7809,74300.0
2011-07-01 12:05:00,29.65,29.65,29.62,29.65,34200.0,22.7809,22.7809,22.7579,22.7809,34200.0
2011-07-01 12:10:00,29.65,29.68,29.64,29.67,65100.0,22.7809,22.804,22.7732,22.7963,65100.0
2011-07-01 12:15:00,29.67,29.7,29.66,29.7,34200.0,22.7963,22.8193,22.7886,22.8193,34200.0
2011-07-01 12:20:00,29.7,29.71,29.67,29.71,52300.0,22.8193,22.827,22.7963,22.827,52300.0
2011-07-01 12:25:00,29.71,29.75,29.7,29.73,65000.0,22.827,22.8578,22.8193,22.8424,65000.0
2011-07-01 12:30:00,29.73,29.77,29.72,29.73,138400.0,22.8424,22.8731,22.8347,22.8424,138400.0
2011-07-01 12:35:00,29.73,29.75,29.69,29.75,161700.0,22.8424,22.8578,22.8117,22.8578,161700.0
2011-07-01 12:40:00,29.75,29.76,29.74,29.76,42000.0,22.8578,22.8654,22.8501,22.8654,42000.0
2011-07-01 12:45:00,29.76,29.76,29.74,29.76,55000.0,22.8654,22.8654,22.8501,22.8654,55000.0
2011-07-01 12:50:00,29.75,29.77,29.75,29.76,38900.0,22.8578,22.8731,22.8578,22.8654,38900.0
2011-07-01 12:55:00,29.76,29.81,29.76,29.81,139800.0,22.8654,22.9038,22.8654,22.9038,139800.0
2011-07-01 13:00:00,29.81,29.88,29.8,29.88,155700.0,22.9038,22.9576,22.8962,22.9576,155700.0
2011-07-01 13:05:00,29.88,29.92,29.87,29.92,115600.0,22.9576,22.9884,22.9499,22.9884,115600.0
2011-07-01 13:10:00,29.92,29.94,29.91,29.94,126100.0,22.9884,23.0037,22.9807,23.0037,126100.0
2011-07-01 13:15:00,29.94,29.95,29.85,29.92,115200.0,23.0037,23.0114,22.9346,22.9884,115200.0
2011-07-01 13:20:00,29.92,29.93,29.88,29.9,78300.0,22.9884,22.996,22.9576,22.973,78300.0
2011-07-01 13:25:00,29.91,29.92,29.88,29.9,80500.0,22.9807,22.9884,22.9576,22.973,80500.0
2011-07-01 13:30:00,29.9,29.91,29.81,29.84,166400.0,22.973,22.9807,22.9038,22.9269,166400.0
2011-07-01 13:35:00,29.84,29.86,29.81,29.81,93000.0,22.9269,22.9423,22.9038,22.9038,93000.0
2011-07-01 13:40:00,29.81,29.83,29.78,29.79,81500.0,22.9038,22.9192,22.8808,22.8885,81500.0
2011-07-01 13:45:00,29.79,29.8,29.71,29.73,74200.0,22.8885,22.8962,22.827,22.8424,74200.0
2011-07-01 13:50:00,29.72,29.78,29.71,29.77,64900.0,22.8347,22.8808,22.827,22.8731,64900.0
2011-07-01 13:55:00,29.76,29.79,29.76,29.79,103200.0,22.8654,22.8885,22.8654,22.8885,103200.0
2011-07-01 14:00:00,29.79,29.79,29.77,29.77,78400.0,22.8885,22.8885,22.8731,22.8731,78400.0
2011-07-01 14:05:00,29.76,29.8,29.76,29.79,117000.0,22.8654,22.8962,22.8654,22.8885,117000.0
2011-07-01 14:10:00,29.79,29.8,29.78,29.79,93000.0,22.8885,22.8962,22.8808,22.8885,93000.0
2011-07-01 14:15:00,29.79,29.81,29.78,29.79,140300.0,22.8885,22.9038,22.8808,22.8885,140300.0
2011-07-01 14:20:00,29.79,29.81,29.76,29.79,116900.0,22.8885,22.9038,22.8654,22.8885,116900.0
2011-07-01 14:25:00,29.8,29.81,29.77,29.8,88600.0,22.8962,22.9038,22.8731,22.8962,88600.0
2011-07-01 14:30:00,29.8,29.82,29.8,29.81,72300.0,22.8962,22.9115,22.8962,22.9038,72300.0
2011-07-01 14:35:00,29.81,29.82,29.78,29.8,47800.0,22.9038,22.9115,22.8808,22.8962,47800.0
2011-07-01 14:40:00,29.79,29.85,29.79,29.85,74000.0,22.8885,22.9346,22.8885,22.9346,74000.0
2011-07-01 14:45:00,29.85,29.87,29.8,29.8,257100.0,22.9346,22.9499,22.8962,22.8962,257100.0
2011-07-01 14:50:00,29.8,29.81,29.79,29.79,99400.0,22.8962,22.9038,22.8885,22.8885,99400.0
2011-07-01 14:55:00,29.79,29.81,29.78,29.81,85900.0,22.8885,22.9038,22.8808,22.9038,85900.0
2011-07-01 15:00:00,29.8,29.88,29.8,29.88,104100.0,22.8962,22.9576,22.8962,22.9576,104100.0
2011-07-01 15:05:00,29.88,29.89,29.86,29.86,60400.0,22.9576,22.9653,22.9423,22.9423,60400.0
2011-07-01 15:10:00,29.87,29.87,29.83,29.86,34200.0,22.9499,22.9499,22.9192,22.9423,34200.0
2011-07-01 15:15:00,29.85,29.89,29.85,29.85,60400.0,22.9346,22.9653,22.9346,22.9346,60400.0
2011-07-01 15:20:00,29.85,29.86,29.81,29.84,71000.0,22.9346,22.9423,22.9038,22.9269,71000.0
2011-07-01 15:25:00,29.84,29.86,29.83,29.85,62800.0,22.9269,22.9423,22.9192,22.9346,62800.0
2011-07-01 15:30:00,29.84,29.89,29.83,29.88,104200.0,22.9269,22.9653,22.9192,22.9576,104200.0
2011-07-01 15:35:00,29.88,29.95,29.87,29.95,128100.0,22.9576,23.0114,22.9499,23.0114,128100.0
2011-07-01 15:40:00,29.95,29.97,29.94,29.95,140400.0,23.0114,23.0268,23.0037,23.0114,140400.0
2011-07-01 15:45:00,29.96,29.99,29.96,29.99,154200.0,23.0191,23.0421,23.0191,23.0421,154200.0
2011-07-01 15:50:00,29.98,30.0,29.96,29.98,312900.0,23.0345,23.0498,23.0191,23.0345,312900.0
2011-07-01 15:55:00,29.97,29.98,29.94,29.97,630700.0,23.0268,23.0345,23.0037,23.0268,630700.0
2011-07-05 09:30:00,30.2,30.21,29.83,29.97,529200.0,23.2035,23.2112,22.9192,23.0268,529200.0
2011-07-05 09:35:00,29.97,30.02,29.87,29.96,171900.0,23.0268,23.0652,22.9499,23.0191,171900.0
2011-07-05 09:40:00,29.96,30.15,29.94,30.11,206300.0,23.0191,23.1651,23.0037,23.1343,206300.0
2011-07-05 09:45:00,30.11,30.29,30.11,30.28,155100.0,23.1343,23.2726,23.1343,23.265,155100.0
2011-07-05 09:50:00,30.28,30.32,30.17,30.24,185000.0,23.265,23.2957,23.1804,23.2342,185000.0
2011-07-05 09:55:00,30.24,30.26,30.09,30.13,91000.0,23.2342,23.2496,23.119,23.1497,91000.0
2011-07-05 10:00:00,30.13,30.17,30.0,30.15,124700.0,23.1497,23.1804,23.0498,23.1651,124700.0
2011-07-05 10:05:00,30.14,30.16,30.01,30.03,71600.0,23.1574,23.1728,23.0575,23.0729,71600.0
2011-07-05 10:10:00,30.04,30.13,30.03,30.04,49400.0,23.0806,23.1497,23.0729,23.0806,49400.0
2011-07-05 10:15:00,30.05,30.09,29.97,30.03,176500.0,23.0882,23.119,23.0268,23.0729,176500.0
2011-07-05 10:20:00,30.04,30.1,30.01,30.07,67300.0,23.0806,23.1267,23.0575,23.1036,67300.0
2011-07-05 10:25:00,30.07,30.18,30.06,30.15,76200.0,23.1036,23.1881,23.0959,23.1651,76200.0
2011-07-05 10:30:00,30.14,30.19,30.02,30.02,130800.0,23.1574,23.1958,23.0652,23.0652,130800.0
2011-07-05 10:35:00,30.02,30.07,30.0,30.05,126400.0,23.0652,23.1036,23.0498,23.0882,126400.0
2011-07-05 10:40:00,30.05,30.05,30.0,30.01,31500.0,23.0882,23.0882,23.0498,23.0575,31500.0
2011-07-05 10:45:00,30.0,30.05,30.0,30.02,118200.0,23.0498,23.0882,23.0498,23.0652,118200.0
2011-07-05 10:50:00,30.01,30.02,29.94,29.94,111600.0,23.0575,23.0652,23.0037,23.0037,111600.0
2011-07-05 10:55:00,29.94,29.95,29.86,29.94,121200.0,23.0037,23.0114,22.9423,23.0037,121200.0
2011-07-05 11:00:00,29.94,29.94,29.82,29.82,106100.0,23.0037,23.0037,22.9115,22.9115,106100.0
2011-07-05 11:05:00,29.83,29.84,29.75,29.77,139700.0,22.9192,22.9269,22.8578,22.8731,139700.0
2011-07-05 11:10:00,29.78,29.78,29.7,29.76,128200.0,22.8808,22.8808,22.8193,22.8654,128200.0
2011-07-05 11:15:00,29.76,29.76,29.7,29.71,60900.0,22.8654,22.8654,22.8193,22.827,60900.0
2011-07-05 11:20:00,29.71,29.74,29.71,29.74,64100.0,22.827,22.8501,22.827,22.8501,64100.0
2011-07-05 11:25:00,29.75,29.79,29.74,29.78,37600.0,22.8578,22.8885,22.8501,22.8808,37600.0
2011-07-05 11:30:00,29.78,29.79,29.74,29.74,61500.0,22.8808,22.8885,22.8501,22.8501,61500.0
2011-07-05 11:35:00,29.75,29.84,29.74,29.8,65600.0,22.8578,22.9269,22.8501,22.8962,65600.0
2011-07-05 11:40:00,29.8,29.88,29.8,29.87,53900.0,22.8962,22.9576,22.8962,22.9499,53900.0
2011-07-05 11:45:00,29.87,29.9,29.86,29.89,25000.0,22.9499,22.973,22.9423,22.9653,25000.0
2011-07-05 11:50:00,29.89,29.9,29.87,29.87,27700.0,22.9653,22.973,22.9499,22.9499,27700.0
2011-07-05 11:55:00,29.87,29.9,29.86,29.9,89600.0,22.9499,22.973,22.9423,22.973,89600.0
2011-07-05 12:00:00,29.9,29.94,29.88,29.92,41900.0,22.973,23.0037,22.9576,22.9884,41900.0
2011-07-05 12:05:00,29.92,29.98,29.91,29.98,40200.0,22.9884,23.0345,22.9807,23.0345,40200.0
2011-07-05 12:10:00,29.98,30.02,29.96,30.01,422700.0,23.0345,23.0652,23.0191,23.0575,422700.0
2011-07-05 12:15:00,30.01,30.01,29.98,29.99,111600.0,23.0575,23.0575,23.0345,23.0421,111600.0
2011-07-05 12:20:00,29.99,29.99,29.96,29.97,23400.0,23.0421,23.0421,23.0191,23.0268,23400.0
2011-07-05 12:25:00,29.97,29.97,29.95,29.96,23900.0,23.0268,23.0268,23.0114,23.0191,23900.0
2011-07-05 12:30:00,29.96,29.96,29.89,29.89,37700.0,23.0191,23.0191,22.9653,22.9653,37700.0
2011-07-05 12:35:00,29.9,29.9,29.86,29.88,46300.0,22.973,22.973,22.9423,22.9576,46300.0
2011-07-05 12:40:00,29.89,29.94,29.88,29.92,33300.0,22.9653,23.0037,22.9576,22.9884,33300.0
2011-07-05 12:45:00,29.92,29.92,29.83,29.83,54000.0,22.9884,22.9884,22.9192,22.9192,54000.0
2011-07-05 12:50:00,29.84,29.84,29.81,29.81,26100.0,22.9269,22.9269,22.9038,22.9038,26100.0
2011-07-05 12:55:00,29.81,29.82,29.81,29.82,27100.0,22.9038,22.9115,22.9038,22.9115,27100.0
2011-07-05 13:00:00,29.81,29.83,29.8,29.83,115100.0,22.9038,22.9192,22.8962,22.9192,115100.0
2011-07-05 13:05:00,29.82,29.83,29.82,29.82,21900.0,22.9115,22.9192,22.9115,22.9115,21900.0
2011-07-05 13:10:00,29.82,29.83,29.8,29.81,31400.0,22.9115,22.9192,22.8962,22.9038,31400.0
2011-07-05 13:15:00,29.8,29.8,29.76,29.76,38400.0,22.8962,22.8962,22.8654,22.8654,38400.0
2011-07-05 13:20:00,29.76,29.77,29.76,29.77,21200.0,22.8654,22.8731,22.8654,22.8731,21200.0
2011-07-05 13:25:00,29.76,29.77,29.75,29.75,22900.0,22.8654,22.8731,22.8578,22.8578,22900.0
2011-07-05 13:30:00,29.75,29.76,29.73,29.73,47000.0,22.8578,22.8654,22.8424,22.8424,47000.0
2011-07-05 13:35:00,29.73,29.74,29.72,29.74,56300.0,22.8424,22.8501,22.8347,22.8501,56300.0
2011-07-05 13:40:00,29.74,29.74,29.73,29.74,18500.0,22.8501,22.8501,22.8424,22.8501,18500.0
2011-07-05 13:45:00,29.74,29.77,29.71,29.77,58000.0,22.8501,22.8731,22.827,22.8731,58000.0
2011-07-05 13:50:00,29.77,29.8,29.76,29.8,32400.0,22.8731,22.8962,22.8654,22.8962,32400.0
2011-07-05 13:55:00,29.8,29.83,29.79,29.81,30000.0,22.8962,22.9192,22.8885,22.9038,30000.0
2011-07-05 14:00:00,29.81,29.82,29.67,29.67,125500.0,22.9038,22.9115,22.7963,22.7963,125500.0
2011-07-05 14:05:00,29.68,29.72,29.66,29.72,78400.0,22.804,22.8347,22.7886,22.8347,78400.0
2011-07-05 14:10:00,29.72,29.72,29.66,29.72,34600.0,22.8347,22.8347,22.7886,22.8347,34600.0
2011-07-05 14:15:00,29.72,29.72,29.6,29.6,79600.0,22.8347,22.8347,22.7425,22.7425,79600.0
2011-07-05 14:20:00,29.6,29.62,29.59,29.59,43300.0,22.7425,22.7579,22.7348,22.7348,43300.0
2011-07-05 14:25:00,29.6,29.64,29.59,29.62,64500.0,22.7425,22.7732,22.7348,22.7579,64500.0
2011-07-05 14:30:00,29.62,29.71,29.61,29.71,78800.0,22.7579,22.827,22.7502,22.827,78800.0
2011-07-05 14:35:00,29.7,29.75,29.68,29.73,53200.0,22.8193,22.8578,22.804,22.8424,53200.0
2011-07-05 14:40:00,29.74,29.74,29.68,29.69,19600.0,22.8501,22.8501,22.804,22.8117,19600.0
2011-07-05 14:45:00,29.68,29.68,29.65,29.68,30600.0,22.804,22.804,22.7809,22.804,30600.0
2011-07-05 14:50:00,29.68,29.7,29.68,29.7,13100.0,22.804,22.8193,22.804,22.8193,13100.0
2011-07-05 14:55:00,29.69,29.75,29.68,29.75,22300.0,22.8117,22.8578,22.804,22.8578,22300.0
2011-07-05 15:00:00,29.75,29.75,29.71,29.74,32800.0,22.8578,22.8578,22.827,22.8501,32800.0
2011-07-05 15:05:00,29.73,29.76,29.7,29.76,49600.0,22.8424,22.8654,22.8193,22.8654,49600.0
2011-07-05 15:10:00,29.76,29.76,29.69,29.7,42500.0,22.8654,22.8654,22.8117,22.8193,42500.0
2011-07-05 15:15:00,29.71,29.76,29.7,29.72,50900.0,22.827,22.8654,22.8193,22.8347,50900.0
2011-07-05 15:20:00,29.73,29.78,29.73,29.78,38400.0,22.8424,22.8808,22.8424,22.8808,38400.0
2011-07-05 15:25:00,29.78,29.78,29.73,29.76,72200.0,22.8808,22.8808,22.8424,22.8654,72200.0
2011-07-05 15:30:00,29.77,29.77,29.74,29.76,67100.0,22.8731,22.8731,22.8501,22.8654,67100.0
2011-07-05 15:35:00,29.75,29.78,29.72,29.73,72400.0,22.8578,22.8808,22.8347,22.8424,72400.0
2011-07-05 15:40:00,29.73,29.74,29.69,29.71,81800.0,22.8424,22.8501,22.8117,22.827,81800.0
2011-07-05 15:45:00,29.7,29.71,29.64,29.68,70600.0,22.8193,22.827,22.7732,22.804,70600.0
2011-07-05 15:50:00,29.67,29.67,29.64,29.65,111400.0,22.7963,22.7963,22.7732,22.7809,111400.0
2011-07-05 15:55:00,29.66,29.67,29.65,29.67,226800.0,22.7886,22.7963,22.7809,22.7963,226800.0
2011-07-06 09:30:00,29.55,29.55,29.27,29.29,149800.0,22.7041,22.7041,22.489,22.5043,149800.0
2011-07-06 09:35:00,29.28,29.38,29.1,29.18,152200.0,22.4966,22.5735,22.3583,22.4198,152200.0
2011-07-06 09:40:00,29.17,29.19,29.03,29.05,84800.0,22.4121,22.4275,22.3046,22.3199,84800.0
2011-07-06 09:45:00,29.05,29.35,29.05,29.28,130900.0,22.3199,22.5504,22.3199,22.4966,130900.0
2011-07-06 09:50:00,29.28,29.39,29.27,29.39,83000.0,22.4966,22.5812,22.489,22.5812,83000.0
2011-07-06 09:55:00,29.38,29.41,29.34,29.35,71400.0,22.5735,22.5965,22.5427,22.5504,71400.0
2011-07-06 10:00:00,29.34,29.43,29.32,29.38,126000.0,22.5427,22.6119,22.5274,22.5735,126000.0
2011-07-06 10:05:00,29.38,29.43,29.35,29.39,63700.0,22.5735,22.6119,22.5504,22.5812,63700.0
2011-07-06 10:10:00,29.38,29.42,29.37,29.4,53900.0,22.5735,22.6042,22.5658,22.5888,53900.0
2011-07-06 10:15:00,29.4,29.44,29.36,29.37,100600.0,22.5888,22.6196,22.5581,22.5658,100600.0
2011-07-06 10:20:00,29.36,29.4,29.29,29.4,512900.0,22.5581,22.5888,22.5043,22.5888,512900.0
2011-07-06 10:25:00,29.4,29.44,29.31,29.42,72900.0,22.5888,22.6196,22.5197,22.6042,72900.0
2011-07-06 10:30:00,29.42,29.48,29.39,29.47,46700.0,22.6042,22.6503,22.5812,22.6426,46700.0
2011-07-06 10:35:00,29.48,29.53,29.43,29.47,47100.0,22.6503,22.6887,22.6119,22.6426,47100.0
2011-07-06 10:40:00,29.48,29.49,29.36,29.36,42200.0,22.6503,22.658,22.5581,22.5581,42200.0
2011-07-06 10:45:00,29.37,29.43,29.3,29.43,40300.0,22.5658,22.6119,22.512,22.6119,40300.0
2011-07-06 10:50:00,29.43,29.54,29.43,29.47,36200.0,22.6119,22.6964,22.6119,22.6426,36200.0
2011-07-06 10:55:00,29.47,29.56,29.47,29.49,41500.0,22.6426,22.7118,22.6426,22.658,41500.0
2011-07-06 11:00:00,29.5,29.55,29.47,29.49,70200.0,22.6657,22.7041,22.6426,22.658,70200.0
2011-07-06 11:05:00,29.5,29.54,29.49,29.5,33100.0,22.6657,22.6964,22.658,22.6657,33100.0
2011-07-06 11:10:00,29.49,29.52,29.47,29.48,26100.0,22.658,22.681,22.6426,22.6503,26100.0
2011-07-06 11:15:00,29.47,29.54,29.45,29.54,43400.0,22.6426,22.6964,22.6273,22.6964,43400.0
2011-07-06 11:20:00,29.54,29.61,29.53,29.61,59800.0,22.6964,22.7502,22.6887,22.7502,59800.0
2011-07-06 11:25:00,29.61,29.65,29.58,29.63,75000.0,22.7502,22.7809,22.7271,22.7656,75000.0
2011-07-06 11:30:00,29.63,29.66,29.59,29.62,40700.0,22.7656,22.7886,22.7348,22.7579,40700.0
2011-07-06 11:35:00,29.62,29.65,29.59,29.64,55400.0,22.7579,22.7809,22.7348,22.7732,55400.0
2011-07-06 11:40:00,29.64,29.69,29.63,29.66,46200.0,22.7732,22.8117,22.7656,22.7886,46200.0
2011-07-06 11:45:00,29.66,29.68,29.65,29.68,15500.0,22.7886,22.804,22.7809,22.804,15500.0
2011-07-06 11:50:00,29.67,29.68,29.59,29.59,50900.0,22.7963,22.804,22.7348,22.7348,50900.0
2011-07-06 11:55:00,29.59,29.62,29.58,29.6,137500.0,22.7348,22.7579,22.7271,22.7425,137500.0
2011-07-06 12:00:00,29.6,29.65,29.6,29.63,64700.0,22.7425,22.7809,22.7425,22.7656,64700.0
2011-07-06 12:05:00,29.62,29.63,29.58,29.59,30000.0,22.7579,22.7656,22.7271,22.7348,30000.0
2011-07-06 12:10:00,29.6,29.6,29.56,29.59,39500.0,22.7425,22.7425,22.7118,22.7348,39500.0
2011-07-06 12:15:00,29.58,29.59,29.52,29.56,67100.0,22.7271,22.7348,22.681,22.7118,67100.0
2011-07-06 12:20:00,29.56,29.56,29.52,29.53,23100.0,22.7118,22.7118,22.681,22.6887,23100.0
2011-07-06 12:25:00,29.53,29.54,29.53,29.54,16800.0,22.6887,22.6964,22.6887,22.6964,16800.0
2011-07-06 12:30:00,29.53,29.53,29.43,29.43,63000.0,22.6887,22.6887,22.6119,22.6119,63000.0
2011-07-06 12:35:00,29.43,29.47,29.42,29.45,43400.0,22.6119,22.6426,22.6042,22.6273,43400.0
2011-07-06 12:40:00,29.45,29.47,29.41,29.41,51200.0,22.6273,22.6426,22.5965,22.5965,51200.0
2011-07-06 12:45:00,29.41,29.43,29.39,29.39,51700.0,22.5965,22.6119,22.5812,22.5812,51700.0
2011-07-06 12:50:00,29.4,29.43,29.39,29.43,26800.0,22.5888,22.6119,22.5812,22.6119,26800.0
2011-07-06 12:55:00,29.42,29.43,29.41,29.42,43600.0,22.6042,22.6119,22.5965,22.6042,43600.0
2011-07-06 13:00:00,29.42,29.43,29.4,29.41,20200.0,22.6042,22.6119,22.5888,22.5965,20200.0
2011-07-06 13:05:00,29.41,29.42,29.39,29.39,36100.0,22.5965,22.6042,22.5812,22.5812,36100.0
2011-07-06 13:10:00,29.39,29.39,29.35,29.36,36200.0,22.5812,22.5812,22.5504,22.5581,36200.0
2011-07-06 13:15:00,29.35,29.41,29.35,29.38,20300.0,22.5504,22.5965,22.5504,22.5735,20300.0
2011-07-06 13:20:00,29.38,29.41,29.33,29.34,57100.0,22.5735,22.5965,22.5351,22.5427,57100.0
2011-07-06 13:25:00,29.35,29.39,29.35,29.36,12400.0,22.5504,22.5812,22.5504,22.5581,12400.0
2011-07-06 13:30:00,29.37,29.4,29.36,29.4,23200.0,22.5658,22.5888,22.5581,22.5888,23200.0
2011-07-06 13:35:00,29.39,29.43,29.39,29.42,27100.0,22.5812,22.6119,22.5812,22.6042,27100.0
2011-07-06 13:40:00,29.42,29.44,29.4,29.44,19200.0,22.6042,22.6196,22.5888,22.6196,19200.0
2011-07-06 13:45:00,29.44,29.44,29.37,29.37,36000.0,22.6196,22.6196,22.5658,22.5658,36000.0
2011-07-06 13:50:00,29.37,29.38,29.33,29.35,29600.0,22.5658,22.5735,22.5351,22.5504,29600.0
2011-07-06 13:55:00,29.35,29.4,29.34,29.39,34100.0,22.5504,22.5888,22.5427,22.5812,34100.0
2011-07-06 14:00:00,29.39,29.41,29.38,29.39,33900.0,22.5812,22.5965,22.5735,22.5812,33900.0
2011-07-06 14:05:00,29.39,29.41,29.37,29.38,35400.0,22.5812,22.5965,22.5658,22.5735,35400.0
2011-07-06 14:10:00,29.38,29.43,29.38,29.42,25800.0,22.5735,22.6119,22.5735,22.6042,25800.0
2011-07-06 14:15:00,29.41,29.44,29.38,29.43,17200.0,22.5965,22.6196,22.5735,22.6119,17200.0
2011-07-06 14:20:00,29.44,29.47,29.4,29.46,24200.0,22.6196,22.6426,22.5888,22.6349,24200.0
2011-07-06 14:25:00,29.46,29.47,29.45,29.47,11600.0,22.6349,22.6426,22.6273,22.6426,11600.0
2011-07-06 14:30:00,29.46,29.47,29.41,29.41,20900.0,22.6349,22.6426,22.5965,22.5965,20900.0
2011-07-06 14:35:00,29.42,29.43,29.41,29.41,48700.0,22.6042,22.6119,22.5965,22.5965,48700.0
2011-07-06 14:40:00,29.4,29.42,29.39,29.4,53900.0,22.5888,22.6042,22.5812,22.5888,53900.0
2011-07-06 14:45:00,29.4,29.45,29.39,29.42,73900.0,22.5888,22.6273,22.5812,22.6042,73900.0
2011-07-06 14:50:00,29.42,29.46,29.42,29.46,11400.0,22.6042,22.6349,22.6042,22.6349,11400.0
2011-07-06 14:55:00,29.46,29.48,29.42,29.42,34500.0,22.6349,22.6503,22.6042,22.6042,34500.0
2011-07-06 15:00:00,29.43,29.43,29.4,29.41,44000.0,22.6119,22.6119,22.5888,22.5965,44000.0
2011-07-06 15:05:00,29.4,29.47,29.39,29.45,50500.0,22.5888,22.6426,22.5812,22.6273,50500.0
2011-07-06 15:10:00,29.45,29.48,29.41,29.42,43900.0,22.6273,22.6503,22.5965,22.6042,43900.0
2011-07-06 15:15:00,29.41,29.42,29.41,29.41,26200.0,22.5965,22.6042,22.5965,22.5965,26200.0
2011-07-06 15:20:00,29.42,29.43,29.4,29.43,39100.0,22.6042,22.6119,22.5888,22.6119,39100.0
2011-07-06 15:25:00,29.42,29.42,29.39,29.41,49500.0,22.6042,22.6042,22.5812,22.5965,49500.0
2011-07-06 15:30:00,29.4,29.41,29.39,29.39,20600.0,22.5888,22.5965,22.5812,22.5812,20600.0
2011-07-06 15:35:00,29.4,29.4,29.35,29.37,63100.0,22.5888,22.5888,22.5504,22.5658,63100.0
2011-07-06 15:40:00,29.38,29.39,29.37,29.38,66400.0,22.5735,22.5812,22.5658,22.5735,66400.0
2011-07-06 15:45:00,29.38,29.44,29.37,29.43,165000.0,22.5735,22.6196,22.5658,22.6119,165000.0
2011-07-06 15:50:00,29.43,29.45,29.37,29.39,233200.0,22.6119,22.6273,22.5658,22.5812,233200.0
2011-07-06 15:55:00,29.4,29.41,29.31,29.37,582000.0,22.5888,22.5965,22.5197,22.5658,582000.0
2011-07-07 09:30:00,29.69,29.8,29.52,29.65,276000.0,22.8117,22.8962,22.681,22.7809,276000.0
2011-07-07 09:35:00,29.65,29.67,29.5,29.58,130500.0,22.7809,22.7963,22.6657,22.7271,130500.0
2011-07-07 09:40:00,29.58,29.59,29.4,29.45,197300.0,22.7271,22.7348,22.5888,22.6273,197300.0
2011-07-07 09:45:00,29.45,29.54,29.43,29.52,124800.0,22.6273,22.6964,22.6119,22.681,124800.0
2011-07-07 09:50:00,29.53,29.56,29.51,29.53,53600.0,22.6887,22.7118,22.6734,22.6887,53600.0
2011-07-07 09:55:00,29.53,29.68,29.53,29.66,89100.0,22.6887,22.804,22.6887,22.7886,89100.0
2011-07-07 10:00:00,29.66,29.76,29.65,29.75,103900.0,22.7886,22.8654,22.7809,22.8578,103900.0
2011-07-07 10:05:00,29.75,29.76,29.66,29.74,125500.0,22.8578,22.8654,22.7886,22.8501,125500.0
2011-07-07 10:10:00,29.75,29.82,29.71,29.81,136400.0,22.8578,22.9115,22.827,22.9038,136400.0
2011-07-07 10:15:00,29.81,29.82,29.75,29.77,66400.0,22.9038,22.9115,22.8578,22.8731,66400.0
2011-07-07 10:20:00,29.77,29.8,29.68,29.7,307900.0,22.8731,22.8962,22.804,22.8193,307900.0
2011-07-07 10:25:00,29.7,29.75,29.67,29.75,83500.0,22.8193,22.8578,22.7963,22.8578,83500.0
2011-07-07 10:30:00,29.74,29.77,29.71,29.76,146100.0,22.8501,22.8731,22.827,22.8654,146100.0
2011-07-07 10:35:00,29.76,29.78,29.66,29.68,180900.0,22.8654,22.8808,22.7886,22.804,180900.0
2011-07-07 10:40:00,29.67,29.73,29.66,29.67,45600.0,22.7963,22.8424,22.7886,22.7963,45600.0
2011-07-07 10:45:00,29.67,29.73,29.67,29.7,52400.0,22.7963,22.8424,22.7963,22.8193,52400.0
2011-07-07 10:50:00,29.7,29.73,29.67,29.7,21500.0,22.8193,22.8424,22.7963,22.8193,21500.0
2011-07-07 10:55:00,29.7,29.79,29.69,29.79,47300.0,22.8193,22.8885,22.8117,22.8885,47300.0
2011-07-07 11:00:00,29.78,29.85,29.77,29.85,121900.0,22.8808,22.9346,22.8731,22.9346,121900.0
2011-07-07 11:05:00,29.85,29.89,29.84,29.89,92300.0,22.9346,22.9653,22.9269,22.9653,92300.0
2011-07-07 11:10:00,29.88,29.89,29.84,29.84,57900.0,22.9576,22.9653,22.9269,22.9269,57900.0
2011-07-07 11:15:00,29.85,29.85,29.81,29.81,37200.0,22.9346,22.9346,22.9038,22.9038,37200.0
2011-07-07 11:20:00,29.82,29.89,29.81,29.87,99600.0,22.9115,22.9653,22.9038,22.9499,99600.0
2011-07-07 11:25:00,29.86,29.91,29.86,29.9,48600.0,22.9423,22.9807,22.9423,22.973,48600.0
2011-07-07 11:30:00,29.9,29.94,29.86,29.94,59500.0,22.973,23.0037,22.9423,23.0037,59500.0
2011-07-07 11:35:00,29.93,29.94,29.76,29.88,197400.0,22.996,23.0037,22.8654,22.9576,197400.0
2011-07-07 11:40:00,29.88,29.89,29.82,29.85,37200.0,22.9576,22.9653,22.9115,22.9346,37200.0
2011-07-07 11:45:00,29.85,29.94,29.84,29.91,26500.0,22.9346,23.0037,22.9269,22.9807,26500.0
2011-07-07 11:50:00,29.91,29.92,29.86,29.88,43700.0,22.9807,22.9884,22.9423,22.9576,43700.0
2011-07-07 11:55:00,29.88,29.92,29.87,29.91,20300.0,22.9576,22.9884,22.9499,22.9807,20300.0
2011-07-07 12:00:00,29.9,29.9,29.87,29.88,24300.0,22.973,22.973,22.9499,22.9576,24300.0
2011-07-07 12:05:00,29.88,29.94,29.88,29.93,37100.0,22.9576,23.0037,22.9576,22.996,37100.0
2011-07-07 12:10:00,29.93,30.12,29.93,30.06,323000.0,22.996,23.142,22.996,23.0959,323000.0
2011-07-07 12:15:00,30.06,30.06,29.97,30.04,130900.0,23.0959,23.0959,23.0268,23.0806,130900.0
2011-07-07 12:20:00,30.04,30.18,30.03,30.18,137300.0,23.0806,23.1881,23.0729,23.1881,137300.0
2011-07-07 12:25:00,30.17,30.21,30.06,30.07,113000.0,23.1804,23.2112,23.0959,23.1036,113000.0
2011-07-07 12:30:00,30.06,30.15,30.05,30.15,67800.0,23.0959,23.1651,23.0882,23.1651,67800.0
2011-07-07 12:35:00,30.15,30.2,30.14,30.2,68200.0,23.1651,23.2035,23.1574,23.2035,68200.0
2011-07-07 12:40:00,30.2,30.29,30.2,30.29,246400.0,23.2035,23.2726,23.2035,23.2726,246400.0
2011-07-07 12:45:00,30.28,30.3,30.18,30.24,155600.0,23.265,23.2803,23.1881,23.2342,155600.0
2011-07-07 12:50:00,30.24,30.33,30.22,30.32,182200.0,23.2342,23.3034,23.2189,23.2957,182200.0
2011-07-07 12:55:00,30.33,30.34,30.2,30.23,155000.0,23.3034,23.3111,23.2035,23.2265,155000.0
2011-07-07 13:00:00,30.23,30.24,30.14,30.15,72500.0,23.2265,23.2342,23.1574,23.1651,72500.0
2011-07-07 13:05:00,30.16,30.25,30.15,30.24,94200.0,23.1728,23.2419,23.1651,23.2342,94200.0
2011-07-07 13:10:00,30.25,30.28,30.2,30.2,75800.0,23.2419,23.265,23.2035,23.2035,75800.0
2011-07-07 13:15:00,30.2,30.28,30.19,30.23,195900.0,23.2035,23.265,23.1958,23.2265,195900.0
2011-07-07 13:20:00,30.24,30.3,30.23,30.3,53200.0,23.2342,23.2803,23.2265,23.2803,53200.0
2011-07-07 13:25:00,30.3,30.31,30.25,30.3,85800.0,23.2803,23.288,23.2419,23.2803,85800.0
2011-07-07 13:30:00,30.3,30.3,30.27,30.27,105700.0,23.2803,23.2803,23.2573,23.2573,105700.0
2011-07-07 13:35:00,30.28,30.3,30.18,30.27,295000.0,23.265,23.2803,23.1881,23.2573,295000.0
2011-07-07 13:40:00,30.27,30.28,30.26,30.27,30300.0,23.2573,23.265,23.2496,23.2573,30300.0
2011-07-07 13:45:00,30.26,30.27,30.24,30.24,61100.0,23.2496,23.2573,23.2342,23.2342,61100.0
2011-07-07 13:50:00,30.23,30.24,30.19,30.21,51100.0,23.2265,23.2342,23.1958,23.2112,51100.0
2011-07-07 13:55:00,30.2,30.22,30.18,30.19,49200.0,23.2035,23.2189,23.1881,23.1958,49200.0
2011-07-07 14:00:00,30.19,30.25,30.18,30.25,111000.0,23.1958,23.2419,23.1881,23.2419,111000.0
2011-07-07 14:05:00,30.25,30.28,30.24,30.27,38800.0,23.2419,23.265,23.2342,23.2573,38800.0
2011-07-07 14:10:00,30.27,30.29,30.25,30.27,57500.0,23.2573,23.2726,23.2419,23.2573,57500.0
2011-07-07 14:15:00,30.27,30.3,30.26,30.3,59900.0,23.2573,23.2803,23.2496,23.2803,59900.0
2011-07-07 14:20:00,30.3,30.31,30.28,30.29,72300.0,23.2803,23.288,23.265,23.2726,72300.0
2011-07-07 14:25:00,30.29,30.31,30.25,30.25,96100.0,23.2726,23.288,23.2419,23.2419,96100.0
2011-07-07 14:30:00,30.25,30.26,30.23,30.24,66600.0,23.2419,23.2496,23.2265,23.2342,66600.0
2011-07-07 14:35:00,30.24,30.24,30.21,30.21,39700.0,23.2342,23.2342,23.2112,23.2112,39700.0
2011-07-07 14:40:00,30.22,30.27,30.22,30.26,36200.0,23.2189,23.2573,23.2189,23.2496,36200.0
2011-07-07 14:45:00,30.26,30.29,30.25,30.28,44300.0,23.2496,23.2726,23.2419,23.265,44300.0
2011-07-07 14:50:00,30.28,30.3,30.27,30.29,47300.0,23.265,23.2803,23.2573,23.2726,47300.0
2011-07-07 14:55:00,30.3,30.31,30.29,30.3,59700.0,23.2803,23.288,23.2726,23.2803,59700.0
2011-07-07 15:00:00,30.3,30.3,30.25,30.26,79200.0,23.2803,23.2803,23.2419,23.2496,79200.0
2011-07-07 15:05:00,30.26,30.31,30.25,30.29,97300.0,23.2496,23.288,23.2419,23.2726,97300.0
2011-07-07 15:10:00,30.29,30.3,30.27,30.28,42900.0,23.2726,23.2803,23.2573,23.265,42900.0
2011-07-07 15:15:00,30.28,30.3,30.27,30.3,46700.0,23.265,23.2803,23.2573,23.2803,46700.0
2011-07-07 15:20:00,30.29,30.31,30.28,30.28,87900.0,23.2726,23.288,23.265,23.265,87900.0
2011-07-07 15:25:00,30.29,30.29,30.26,30.27,68300.0,23.2726,23.2726,23.2496,23.2573,68300.0
2011-07-07 15:30:00,30.27,30.3,30.24,30.28,155100.0,23.2573,23.2803,23.2342,23.265,155100.0
2011-07-07 15:35:00,30.28,30.29,30.22,30.25,132800.0,23.265,23.2726,23.2189,23.2419,132800.0
2011-07-07 15:40:00,30.25,30.28,30.23,30.25,98500.0,23.2419,23.265,23.2265,23.2419,98500.0
2011-07-07 15:45:00,30.25,30.25,30.21,30.22,179500.0,23.2419,23.2419,23.2112,23.2189,179500.0
2011-07-07 15:50:00,30.22,30.26,30.21,30.25,315100.0,23.2189,23.2496,23.2112,23.2419,315100.0
2011-07-07 15:55:00,30.25,30.25,30.15,30.2,557800.0,23.2419,23.2419,23.1651,23.2035,557800.0
2011-07-08 09:30:00,29.82,29.87,29.55,29.75,265300.0,22.9115,22.9499,22.7041,22.8578,265300.0
2011-07-08 09:35:00,29.74,29.79,29.62,29.62,321000.0,22.8501,22.8885,22.7579,22.7579,321000.0
2011-07-08 09:40:00,29.63,29.67,29.59,29.64,118800.0,22.7656,22.7963,22.7348,22.7732,118800.0
2011-07-08 09:45:00,29.65,29.66,29.59,29.6,104500.0,22.7809,22.7886,22.7348,22.7425,104500.0
2011-07-08 09:50:00,29.59,29.62,29.5,29.6,102100.0,22.7348,22.7579,22.6657,22.7425,102100.0
2011-07-08 09:55:00,29.6,29.61,29.52,29.52,56000.0,22.7425,22.7502,22.681,22.681,56000.0
2011-07-08 10:00:00,29.53,29.56,29.5,29.53,84200.0,22.6887,22.7118,22.6657,22.6887,84200.0
2011-07-08 10:05:00,29.53,29.57,29.52,29.52,84600.0,22.6887,22.7195,22.681,22.681,84600.0
2011-07-08 10:10:00,29.52,29.55,29.48,29.54,98000.0,22.681,22.7041,22.6503,22.6964,98000.0
2011-07-08 10:15:00,29.55,29.58,29.46,29.46,81400.0,22.7041,22.7271,22.6349,22.6349,81400.0
2011-07-08 10:20:00,29.46,29.47,29.42,29.42,97200.0,22.6349,22.6426,22.6042,22.6042,97200.0
2011-07-08 10:25:00,29.42,29.45,29.39,29.45,96500.0,22.6042,22.6273,22.5812,22.6273,96500.0
2011-07-08 10:30:00,29.44,29.47,29.41,29.47,108000.0,22.6196,22.6426,22.5965,22.6426,108000.0
2011-07-08 10:35:00,29.47,29.57,29.46,29.57,72500.0,22.6426,22.7195,22.6349,22.7195,72500.0
2011-07-08 10:40:00,29.57,29.64,29.56,29.64,138400.0,22.7195,22.7732,22.7118,22.7732,138400.0
2011-07-08 10:45:00,29.64,29.65,29.62,29.63,100800.0,22.7732,22.7809,22.7579,22.7656,100800.0
2011-07-08 10:50:00,29.64,29.64,29.51,29.55,63000.0,22.7732,22.7732,22.6734,22.7041,63000.0
2011-07-08 10:55:00,29.54,29.64,29.54,29.63,32000.0,22.6964,22.7732,22.6964,22.7656,32000.0
2011-07-08 11:00:00,29.63,29.64,29.54,29.56,64200.0,22.7656,22.7732,22.6964,22.7118,64200.0
2011-07-08 11:05:00,29.56,29.6,29.54,29.6,25100.0,22.7118,22.7425,22.6964,22.7425,25100.0
2011-07-08 11:10:00,29.59,29.59,29.5,29.56,52600.0,22.7348,22.7348,22.6657,22.7118,52600.0
2011-07-08 11:15:00,29.56,29.59,29.53,29.57,42500.0,22.7118,22.7348,22.6887,22.7195,42500.0
2011-07-08 11:20:00,29.56,29.57,29.52,29.56,29900.0,22.7118,22.7195,22.681,22.7118,29900.0
2011-07-08 11:25:00,29.56,29.59,29.56,29.56,20300.0,22.7118,22.7348,22.7118,22.7118,20300.0
2011-07-08 11:30:00,29.57,29.61,29.56,29.58,27600.0,22.7195,22.7502,22.7118,22.7271,27600.0
2011-07-08 11:35:00,29.57,29.65,29.57,29.64,42200.0,22.7195,22.7809,22.7195,22.7732,42200.0
2011-07-08 11:40:00,29.65,29.65,29.63,29.65,17800.0,22.7809,22.7809,22.7656,22.7809,17800.0
2011-07-08 11:45:00,29.65,29.65,29.64,29.64,38000.0,22.7809,22.7809,22.7732,22.7732,38000.0
2011-07-08 11:50:00,29.65,29.65,29.61,29.64,31000.0,22.7809,22.7809,22.7502,22.7732,31000.0
2011-07-08 11:55:00,29.65,29.67,29.62,29.64,37600.0,22.7809,22.7963,22.7579,22.7732,37600.0
2011-07-08 12:00:00,29.63,29.66,29.6,29.61,24400.0,22.7656,22.7886,22.7425,22.7502,24400.0
2011-07-08 12:05:00,29.61,29.62,29.58,29.59,31500.0,22.7502,22.7579,22.7271,22.7348,31500.0
2011-07-08 12:10:00,29.6,29.62,29.57,29.59,17800.0,22.7425,22.7579,22.7195,22.7348,17800.0
2011-07-08 12:15:00,29.59,29.6,29.57,29.59,19600.0,22.7348,22.7425,22.7195,22.7348,19600.0
2011-07-08 12:20:00,29.59,29.6,29.55,29.6,27900.0,22.7348,22.7425,22.7041,22.7425,27900.0
2011-07-08 12:25:00,29.6,29.61,29.55,29.61,25000.0,22.7425,22.7502,22.7041,22.7502,25000.0
2011-07-08 12:30:00,29.61,29.65,29.61,29.65,32800.0,22.7502,22.7809,22.7502,22.7809,32800.0
2011-07-08 12:35:00,29.65,29.65,29.61,29.65,26200.0,22.7809,22.7809,22.7502,22.7809,26200.0
2011-07-08 12:40:00,29.65,29.65,29.64,29.65,13100.0,22.7809,22.7809,22.7732,22.7809,13100.0
2011-07-08 12:45:00,29.65,29.65,29.64,29.65,6600.0,22.7809,22.7809,22.7732,22.7809,6600.0
2011-07-08 12:50:00,29.65,29.66,29.64,29.65,47500.0,22.7809,22.7886,22.7732,22.7809,47500.0
2011-07-08 12:55:00,29.65,29.66,29.61,29.63,69000.0,22.7809,22.7886,22.7502,22.7656,69000.0
2011-07-08 13:00:00,29.64,29.64,29.62,29.64,45100.0,22.7732,22.7732,22.7579,22.7732,45100.0
2011-07-08 13:05:00,29.64,29.64,29.63,29.64,6700.0,22.7732,22.7732,22.7656,22.7732,6700.0
2011-07-08 13:10:00,29.64,29.67,29.61,29.67,54200.0,22.7732,22.7963,22.7502,22.7963,54200.0
2011-07-08 13:15:00,29.67,29.72,29.66,29.7,101200.0,22.7963,22.8347,22.7886,22.8193,101200.0
2011-07-08 13:20:00,29.69,29.7,29.66,29.69,34500.0,22.8117,22.8193,22.7886,22.8117,34500.0
2011-07-08 13:25:00,29.69,29.75,29.69,29.75,35800.0,22.8117,22.8578,22.8117,22.8578,35800.0
2011-07-08 13:30:00,29.75,29.76,29.71,29.75,62300.0,22.8578,22.8654,22.827,22.8578,62300.0
2011-07-08 13:35:00,29.74,29.76,29.74,29.76,59400.0,22.8501,22.8654,22.8501,22.8654,59400.0
2011-07-08 13:40:00,29.75,29.81,29.75,29.75,60700.0,22.8578,22.9038,22.8578,22.8578,60700.0
2011-07-08 13:45:00,29.75,29.77,29.72,29.72,53200.0,22.8578,22.8731,22.8347,22.8347,53200.0
2011-07-08 13:50:00,29.73,29.8,29.71,29.78,29500.0,22.8424,22.8962,22.827,22.8808,29500.0
2011-07-08 13:55:00,29.78,29.78,29.74,29.75,47400.0,22.8808,22.8808,22.8501,22.8578,47400.0
2011-07-08 14:00:00,29.74,29.77,29.73,29.75,41500.0,22.8501,22.8731,22.8424,22.8578,41500.0
2011-07-08 14:05:00,29.76,29.81,29.76,29.8,44800.0,22.8654,22.9038,22.8654,22.8962,44800.0
2011-07-08 14:10:00,29.81,29.82,29.77,29.8,26400.0,22.9038,22.9115,22.8731,22.8962,26400.0
2011-07-08 14:15:00,29.8,29.81,29.74,29.81,55100.0,22.8962,22.9038,22.8501,22.9038,55100.0
2011-07-08 14:20:00,29.8,29.81,29.74,29.77,45300.0,22.8962,22.9038,22.8501,22.8731,45300.0
2011-07-08 14:25:00,29.76,29.78,29.72,29.75,82300.0,22.8654,22.8808,22.8347,22.8578,82300.0
2011-07-08 14:30:00,29.76,29.8,29.76,29.79,57900.0,22.8654,22.8962,22.8654,22.8885,57900.0
2011-07-08 14:35:00,29.79,29.79,29.71,29.75,54500.0,22.8885,22.8885,22.827,22.8578,54500.0
2011-07-08 14:40:00,29.75,29.77,29.74,29.75,28900.0,22.8578,22.8731,22.8501,22.8578,28900.0
2011-07-08 14:45:00,29.76,29.8,29.75,29.78,50900.0,22.8654,22.8962,22.8578,22.8808,50900.0
2011-07-08 14:50:00,29.77,29.82,29.77,29.78,44600.0,22.8731,22.9115,22.8731,22.8808,44600.0
2011-07-08 14:55:00,29.78,29.82,29.78,29.8,37100.0,22.8808,22.9115,22.8808,22.8962,37100.0
2011-07-08 15:00:00,29.8,29.85,29.79,29.83,46200.0,22.8962,22.9346,22.8885,22.9192,46200.0
2011-07-08 15:05:00,29.83,29.83,29.78,29.8,48200.0,22.9192,22.9192,22.8808,22.8962,48200.0
2011-07-08 15:10:00,29.8,29.81,29.78,29.8,48400.0,22.8962,22.9038,22.8808,22.8962,48400.0
2011-07-08 15:15:00,29.79,29.82,29.76,29.77,53500.0,22.8885,22.9115,22.8654,22.8731,53500.0
2011-07-08 15:20:00,29.76,29.8,29.75,29.79,154900.0,22.8654,22.8962,22.8578,22.8885,154900.0
2011-07-08 15:25:00,29.79,29.83,29.79,29.83,45400.0,22.8885,22.9192,22.8885,22.9192,45400.0
2011-07-08 15:30:00,29.83,29.85,29.8,29.83,61400.0,22.9192,22.9346,22.8962,22.9192,61400.0
2011-07-08 15:35:00,29.83,29.88,29.82,29.87,51400.0,22.9192,22.9576,22.9115,22.9499,51400.0
2011-07-08 15:40:00,29.87,29.92,29.87,29.87,99700.0,22.9499,22.9884,22.9499,22.9499,99700.0
2011-07-08 15:45:00,29.88,29.98,29.87,29.97,127500.0,22.9576,23.0345,22.9499,23.0268,127500.0
2011-07-08 15:50:00,29.97,30.01,29.96,29.98,207000.0,23.0268,23.0575,23.0191,23.0345,207000.0
2011-07-08 15:55:00,29.98,29.99,29.93,29.94,241900.0,23.0345,23.0421,22.996,23.0037,241900.0
2011-07-11 09:30:00,29.43,29.52,29.3,29.47,280700.0,22.6119,22.681,22.512,22.6426,280700.0
2011-07-11 09:35:00,29.45,29.6,29.42,29.59,106400.0,22.6273,22.7425,22.6042,22.7348,106400.0
2011-07-11 09:40:00,29.59,29.59,29.45,29.51,123100.0,22.7348,22.7348,22.6273,22.6734,123100.0
2011-07-11 09:45:00,29.5,29.52,29.45,29.52,98800.0,22.6657,22.681,22.6273,22.681,98800.0
2011-07-11 09:50:00,29.5,29.54,29.47,29.49,336700.0,22.6657,22.6964,22.6426,22.658,336700.0
2011-07-11 09:55:00,29.49,29.52,29.39,29.42,130600.0,22.658,22.681,22.5812,22.6042,130600.0
2011-07-11 10:00:00,29.41,29.42,29.17,29.17,400700.0,22.5965,22.6042,22.4121,22.4121,400700.0
2011-07-11 10:05:00,29.18,29.28,29.12,29.14,124700.0,22.4198,22.4966,22.3737,22.3891,124700.0
2011-07-11 10:10:00,29.15,29.21,29.1,29.19,172300.0,22.3968,22.4429,22.3583,22.4275,172300.0
2011-07-11 10:15:00,29.19,29.24,29.15,29.17,82000.0,22.4275,22.4659,22.3968,22.4121,82000.0
2011-07-11 10:20:00,29.17,29.22,29.16,29.19,125500.0,22.4121,22.4505,22.4044,22.4275,125500.0
2011-07-11 10:25:00,29.18,29.36,29.16,29.34,163200.0,22.4198,22.5581,22.4044,22.5427,163200.0
2011-07-11 10:30:00,29.34,29.38,29.25,29.25,89000.0,22.5427,22.5735,22.4736,22.4736,89000.0
2011-07-11 10:35:00,29.25,29.3,29.24,29.25,64400.0,22.4736,22.512,22.4659,22.4736,64400.0
2011-07-11 10:40:00,29.25,29.28,29.24,29.25,161600.0,22.4736,22.4966,22.4659,22.4736,161600.0
2011-07-11 10:45:00,29.25,29.31,29.24,29.26,108000.0,22.4736,22.5197,22.4659,22.4813,108000.0
2011-07-11 10:50:00,29.27,29.28,29.24,29.25,159400.0,22.489,22.4966,22.4659,22.4736,159400.0
2011-07-11 10:55:00,29.25,29.27,29.12,29.13,148400.0,22.4736,22.489,22.3737,22.3814,148400.0
2011-07-11 11:00:00,29.12,29.17,29.1,29.12,89800.0,22.3737,22.4121,22.3583,22.3737,89800.0
2011-07-11 11:05:00,29.12,29.19,29.1,29.18,69300.0,22.3737,22.4275,22.3583,22.4198,69300.0
2011-07-11 11:10:00,29.18,29.2,29.14,29.16,62800.0,22.4198,22.4352,22.3891,22.4044,62800.0
2011-07-11 11:15:00,29.17,29.27,29.16,29.23,66700.0,22.4121,22.489,22.4044,22.4582,66700.0
2011-07-11 11:20:00,29.23,29.25,29.19,29.21,45600.0,22.4582,22.4736,22.4275,22.4429,45600.0
2011-07-11 11:25:00,29.21,29.24,29.19,29.22,50500.0,22.4429,22.4659,22.4275,22.4505,50500.0
2011-07-11 11:30:00,29.21,29.24,29.18,29.2,44900.0,22.4429,22.4659,22.4198,22.4352,44900.0
2011-07-11 11:35:00,29.19,29.2,29.12,29.14,56100.0,22.4275,22.4352,22.3737,22.3891,56100.0
2011-07-11 11:40:00,29.13,29.16,29.11,29.11,71200.0,22.3814,22.4044,22.366,22.366,71200.0
2011-07-11 11:45:00,29.11,29.12,29.07,29.1,132800.0,22.366,22.3737,22.3353,22.3583,132800.0
2011-07-11 11:50:00,29.1,29.13,29.09,29.13,159600.0,22.3583,22.3814,22.3507,22.3814,159600.0
2011-07-11 11:55:00,29.12,29.17,29.12,29.16,60000.0,22.3737,22.4121,22.3737,22.4044,60000.0
2011-07-11 12:00:00,29.15,29.16,29.1,29.11,30100.0,22.3968,22.4044,22.3583,22.366,30100.0
2011-07-11 12:05:00,29.1,29.12,29.1,29.11,32200.0,22.3583,22.3737,22.3583,22.366,32200.0
2011-07-11 12:10:00,29.1,29.11,29.09,29.1,57900.0,22.3583,22.366,22.3507,22.3583,57900.0
2011-07-11 12:15:00,29.11,29.16,29.1,29.15,43900.0,22.366,22.4044,22.3583,22.3968,43900.0
2011-07-11 12:20:00,29.15,29.16,29.1,29.11,23300.0,22.3968,22.4044,22.3583,22.366,23300.0
2011-07-11 12:25:00,29.11,29.15,29.1,29.15,34300.0,22.366,22.3968,22.3583,22.3968,34300.0
2011-07-11 12:30:00,29.14,29.15,29.09,29.12,45300.0,22.3891,22.3968,22.3507,22.3737,45300.0
2011-07-11 12:35:00,29.13,29.16,29.1,29.12,40800.0,22.3814,22.4044,22.3583,22.3737,40800.0
2011-07-11 12:40:00,29.11,29.15,29.09,29.11,29000.0,22.366,22.3968,22.3507,22.366,29000.0
2011-07-11 12:45:00,29.1,29.11,29.09,29.11,73400.0,22.3583,22.366,22.3507,22.366,73400.0
2011-07-11 12:50:00,29.11,29.12,29.09,29.1,50500.0,22.366,22.3737,22.3507,22.3583,50500.0
2011-07-11 12:55:00,29.1,29.13,29.1,29.1,37000.0,22.3583,22.3814,22.3583,22.3583,37000.0
2011-07-11 13:00:00,29.1,29.15,29.09,29.11,32300.0,22.3583,22.3968,22.3507,22.366,32300.0
2011-07-11 13:05:00,29.12,29.12,29.09,29.1,35100.0,22.3737,22.3737,22.3507,22.3583,35100.0
2011-07-11 13:10:00,29.1,29.12,29.09,29.12,65500.0,22.3583,22.3737,22.3507,22.3737,65500.0
2011-07-11 13:15:00,29.12,29.12,29.04,29.08,144800.0,22.3737,22.3737,22.3122,22.343,144800.0
2011-07-11 13:20:00,29.07,29.07,29.03,29.06,79200.0,22.3353,22.3353,22.3046,22.3276,79200.0
2011-07-11 13:25:00,29.06,29.12,29.06,29.11,49700.0,22.3276,22.3737,22.3276,22.366,49700.0
2011-07-11 13:30:00,29.11,29.12,29.08,29.12,45200.0,22.366,22.3737,22.343,22.3737,45200.0
2011-07-11 13:35:00,29.11,29.11,29.09,29.1,148700.0,22.366,22.366,22.3507,22.3583,148700.0
2011-07-11 13:40:00,29.09,29.1,29.06,29.06,44800.0,22.3507,22.3583,22.3276,22.3276,44800.0
2011-07-11 13:45:00,29.06,29.06,29.03,29.03,28800.0,22.3276,22.3276,22.3046,22.3046,28800.0
2011-07-11 13:50:00,29.04,29.07,29.02,29.06,76900.0,22.3122,22.3353,22.2969,22.3276,76900.0
2011-07-11 13:55:00,29.06,29.08,29.05,29.08,31500.0,22.3276,22.343,22.3199,22.343,31500.0
2011-07-11 14:00:00,29.08,29.08,29.06,29.08,51000.0,22.343,22.343,22.3276,22.343,51000.0
2011-07-11 14:05:00,29.08,29.08,29.07,29.08,56000.0,22.343,22.343,22.3353,22.343,56000.0
2011-07-11 14:10:00,29.08,29.09,29.05,29.05,50500.0,22.343,22.3507,22.3199,22.3199,50500.0
2011-07-11 14:15:00,29.05,29.05,29.01,29.01,99500.0,22.3199,22.3199,22.2892,22.2892,99500.0
2011-07-11 14:20:00,29.02,29.04,28.92,28.95,349400.0,22.2969,22.3122,22.22,22.2431,349400.0
2011-07-11 14:25:00,28.95,29.0,28.92,28.95,169700.0,22.2431,22.2815,22.22,22.2431,169700.0
2011-07-11 14:30:00,28.95,28.96,28.88,28.92,161000.0,22.2431,22.2508,22.1893,22.22,161000.0
2011-07-11 14:35:00,28.92,29.03,28.9,29.01,192500.0,22.22,22.3046,22.2047,22.2892,192500.0
2011-07-11 14:40:00,29.0,29.0,28.92,28.93,56800.0,22.2815,22.2815,22.22,22.2277,56800.0
2011-07-11 14:45:00,28.93,28.94,28.89,28.9,51800.0,22.2277,22.2354,22.197,22.2047,51800.0
2011-07-11 14:50:00,28.89,28.91,28.83,28.83,145900.0,22.197,22.2124,22.1509,22.1509,145900.0
2011-07-11 14:55:00,28.83,28.84,28.79,28.8,97200.0,22.1509,22.1586,22.1202,22.1278,97200.0
2011-07-11 15:00:00,28.79,28.8,28.78,28.8,63300.0,22.1202,22.1278,22.1125,22.1278,63300.0
2011-07-11 15:05:00,28.79,28.8,28.78,28.79,130000.0,22.1202,22.1278,22.1125,22.1202,130000.0
2011-07-11 15:10:00,28.79,28.82,28.78,28.82,96100.0,22.1202,22.1432,22.1125,22.1432,96100.0
2011-07-11 15:15:00,28.82,28.84,28.81,28.81,81200.0,22.1432,22.1586,22.1355,22.1355,81200.0
2011-07-11 15:20:00,28.82,28.82,28.8,28.82,67000.0,22.1432,22.1432,22.1278,22.1432,67000.0
2011-07-11 15:25:00,28.82,28.87,28.8,28.87,88500.0,22.1432,22.1816,22.1278,22.1816,88500.0
2011-07-11 15:30:00,28.87,28.93,28.87,28.93,94200.0,22.1816,22.2277,22.1816,22.2277,94200.0
2011-07-11 15:35:00,28.93,28.95,28.92,28.92,109900.0,22.2277,22.2431,22.22,22.22,109900.0
2011-07-11 15:40:00,28.93,28.93,28.85,28.86,147900.0,22.2277,22.2277,22.1663,22.1739,147900.0
2011-07-11 15:45:00,28.86,28.87,28.83,28.83,183900.0,22.1739,22.1816,22.1509,22.1509,183900.0
2011-07-11 15:50:00,28.84,28.86,28.81,28.85,216000.0,22.1586,22.1739,22.1355,22.1663,216000.0
2011-07-11 15:55:00,28.86,28.96,28.85,28.94,600600.0,22.1739,22.2508,22.1663,22.2354,600600.0
2011-07-12 09:30:00,28.77,28.96,28.67,28.7,164100.0,22.1048,22.2508,22.028,22.051,164100.0
2011-07-12 09:35:00,28.7,28.82,28.61,28.78,100800.0,22.051,22.1432,21.9819,22.1125,100800.0
2011-07-12 09:40:00,28.79,29.0,28.77,28.95,87200.0,22.1202,22.2815,22.1048,22.2431,87200.0
2011-07-12 09:45:00,28.97,29.0,28.85,28.92,62700.0,22.2585,22.2815,22.1663,22.22,62700.0
2011-07-12 09:50:00,28.92,28.97,28.91,28.92,52800.0,22.22,22.2585,22.2124,22.22,52800.0
2011-07-12 09:55:00,28.92,28.97,28.88,28.93,60700.0,22.22,22.2585,22.1893,22.2277,60700.0
2011-07-12 10:00:00,28.95,29.13,28.94,29.07,120200.0,22.2431,22.3814,22.2354,22.3353,120200.0
2011-07-12 10:05:00,29.05,29.14,29.05,29.1,65800.0,22.3199,22.3891,22.3199,22.3583,65800.0
2011-07-12 10:10:00,29.1,29.1,29.02,29.05,37800.0,22.3583,22.3583,22.2969,22.3199,37800.0
2011-07-12 10:15:00,29.04,29.12,29.04,29.11,57400.0,22.3122,22.3737,22.3122,22.366,57400.0
2011-07-12 10:20:00,29.11,29.13,29.06,29.1,69500.0,22.366,22.3814,22.3276,22.3583,69500.0
2011-07-12 10:25:00,29.09,29.12,29.08,29.12,46200.0,22.3507,22.3737,22.343,22.3737,46200.0
2011-07-12 10:30:00,29.11,29.24,29.09,29.22,63500.0,22.366,22.4659,22.3507,22.4505,63500.0
2011-07-12 10:35:00,29.21,29.23,29.14,29.14,35000.0,22.4429,22.4582,22.3891,22.3891,35000.0
2011-07-12 10:40:00,29.15,29.17,29.11,29.15,46500.0,22.3968,22.4121,22.366,22.3968,46500.0
2011-07-12 10:45:00,29.14,29.17,29.11,29.11,32000.0,22.3891,22.4121,22.366,22.366,32000.0
2011-07-12 10:50:00,29.11,29.17,29.09,29.16,108000.0,22.366,22.4121,22.3507,22.4044,108000.0
2011-07-12 10:55:00,29.16,29.16,29.08,29.11,114600.0,22.4044,22.4044,22.343,22.366,114600.0
2011-07-12 11:00:00,29.11,29.22,29.09,29.21,44700.0,22.366,22.4505,22.3507,22.4429,44700.0
2011-07-12 11:05:00,29.21,29.21,29.08,29.14,77900.0,22.4429,22.4429,22.343,22.3891,77900.0
2011-07-12 11:10:00,29.13,29.13,29.09,29.1,49300.0,22.3814,22.3814,22.3507,22.3583,49300.0
2011-07-12 11:15:00,29.1,29.1,29.01,29.05,41300.0,22.3583,22.3583,22.2892,22.3199,41300.0
2011-07-12 11:20:00,29.06,29.17,29.05,29.17,39000.0,22.3276,22.4121,22.3199,22.4121,39000.0
2011-07-12 11:25:00,29.18,29.19,29.08,29.08,29300.0,22.4198,22.4275,22.343,22.343,29300.0
2011-07-12 11:30:00,29.09,29.11,29.08,29.09,24900.0,22.3507,22.366,22.343,22.3507,24900.0
2011-07-12 11:35:00,29.09,29.13,29.08,29.08,17900.0,22.3507,22.3814,22.343,22.343,17900.0
2011-07-12 11:40:00,29.09,29.23,29.08,29.21,36800.0,22.3507,22.4582,22.343,22.4429,36800.0
2011-07-12 11:45:00,29.21,29.21,29.12,29.12,30300.0,22.4429,22.4429,22.3737,22.3737,30300.0
2011-07-12 11:50:00,29.12,29.12,29.07,29.07,28600.0,22.3737,22.3737,22.3353,22.3353,28600.0
2011-07-12 11:55:00,29.07,29.09,29.05,29.05,18000.0,22.3353,22.3507,22.3199,22.3199,18000.0
2011-07-12 12:00:00,29.05,29.08,29.03,29.04,25800.0,22.3199,22.343,22.3046,22.3122,25800.0
2011-07-12 12:05:00,29.03,29.1,29.01,29.04,24000.0,22.3046,22.3583,22.2892,22.3122,24000.0
2011-07-12 12:10:00,29.04,29.04,29.0,29.0,13700.0,22.3122,22.3122,22.2815,22.2815,13700.0
2011-07-12 12:15:00,29.0,29.01,28.99,29.01,14900.0,22.2815,22.2892,22.2738,22.2892,14900.0
2011-07-12 12:20:00,29.01,29.05,29.0,29.04,25400.0,22.2892,22.3199,22.2815,22.3122,25400.0
2011-07-12 12:25:00,29.04,29.04,29.01,29.01,7200.0,22.3122,22.3122,22.2892,22.2892,7200.0
2011-07-12 12:30:00,29.01,29.05,29.01,29.03,20600.0,22.2892,22.3199,22.2892,22.3046,20600.0
2011-07-12 12:35:00,29.03,29.06,29.01,29.06,29500.0,22.3046,22.3276,22.2892,22.3276,29500.0
2011-07-12 12:40:00,29.06,29.06,29.03,29.05,15500.0,22.3276,22.3276,22.3046,22.3199,15500.0
2011-07-12 12:45:00,29.04,29.06,29.0,29.0,11300.0,22.3122,22.3276,22.2815,22.2815,11300.0
2011-07-12 12:50:00,29.0,29.0,28.98,28.99,15800.0,22.2815,22.2815,22.2661,22.2738,15800.0
2011-07-12 12:55:00,28.99,29.02,28.98,29.01,20200.0,22.2738,22.2969,22.2661,22.2892,20200.0
2011-07-12 13:00:00,29.01,29.02,28.95,28.97,41900.0,22.2892,22.2969,22.2431,22.2585,41900.0
2011-07-12 13:05:00,28.97,28.98,28.96,28.96,80900.0,22.2585,22.2661,22.2508,22.2508,80900.0
2011-07-12 13:10:00,28.96,28.98,28.95,28.96,34600.0,22.2508,22.2661,22.2431,22.2508,34600.0
2011-07-12 13:15:00,28.97,28.97,28.88,28.95,72700.0,22.2585,22.2585,22.1893,22.2431,72700.0
2011-07-12 13:20:00,28.96,28.97,28.93,28.96,22100.0,22.2508,22.2585,22.2277,22.2508,22100.0
2011-07-12 13:25:00,28.95,28.95,28.88,28.88,17900.0,22.2431,22.2431,22.1893,22.1893,17900.0
2011-07-12 13:30:00,28.88,28.88,28.85,28.87,20300.0,22.1893,22.1893,22.1663,22.1816,20300.0
2011-07-12 13:35:00,28.87,28.87,28.84,28.85,27500.0,22.1816,22.1816,22.1586,22.1663,27500.0
2011-07-12 13:40:00,28.85,28.86,28.82,28.84,19900.0,22.1663,22.1739,22.1432,22.1586,19900.0
2011-07-12 13:45:00,28.83,28.87,28.83,28.86,22000.0,22.1509,22.1816,22.1509,22.1739,22000.0
2011-07-12 13:50:00,28.86,28.86,28.82,28.84,26900.0,22.1739,22.1739,22.1432,22.1586,26900.0
2011-07-12 13:55:00,28.84,28.84,28.83,28.83,6000.0,22.1586,22.1586,22.1509,22.1509,6000.0
2011-07-12 14:00:00,28.84,28.92,28.82,28.89,71300.0,22.1586,22.22,22.1432,22.197,71300.0
2011-07-12 14:05:00,28.9,28.97,28.88,28.96,58100.0,22.2047,22.2585,22.1893,22.2508,58100.0
2011-07-12 14:10:00,28.96,29.1,28.96,29.06,101300.0,22.2508,22.3583,22.2508,22.3276,101300.0
2011-07-12 14:15:00,29.05,29.13,29.05,29.12,185800.0,22.3199,22.3814,22.3199,22.3737,185800.0
2011-07-12 14:20:00,29.12,29.15,29.06,29.06,91600.0,22.3737,22.3968,22.3276,22.3276,91600.0
2011-07-12 14:25:00,29.06,29.06,29.02,29.05,41900.0,22.3276,22.3276,22.2969,22.3199,41900.0
2011-07-12 14:30:00,29.05,29.09,29.04,29.07,114200.0,22.3199,22.3507,22.3122,22.3353,114200.0
2011-07-12 14:35:00,29.08,29.09,29.01,29.04,35300.0,22.343,22.3507,22.2892,22.3122,35300.0
2011-07-12 14:40:00,29.04,29.05,28.96,28.98,35800.0,22.3122,22.3199,22.2508,22.2661,35800.0
2011-07-12 14:45:00,28.97,29.01,28.95,29.0,27300.0,22.2585,22.2892,22.2431,22.2815,27300.0
2011-07-12 14:50:00,29.0,29.0,28.92,28.94,33100.0,22.2815,22.2815,22.22,22.2354,33100.0
2011-07-12 14:55:00,28.95,28.95,28.89,28.89,33000.0,22.2431,22.2431,22.197,22.197,33000.0
2011-07-12 15:00:00,28.89,28.91,28.87,28.87,30100.0,22.197,22.2124,22.1816,22.1816,30100.0
2011-07-12 15:05:00,28.87,28.9,28.85,28.88,47100.0,22.1816,22.2047,22.1663,22.1893,47100.0
2011-07-12 15:10:00,28.88,28.89,28.81,28.82,48100.0,22.1893,22.197,22.1355,22.1432,48100.0
2011-07-12 15:15:00,28.82,28.86,28.78,28.86,110300.0,22.1432,22.1739,22.1125,22.1739,110300.0
2011-07-12 15:20:00,28.86,28.9,28.83,28.85,36100.0,22.1739,22.2047,22.1509,22.1663,36100.0
2011-07-12 15:25:00,28.85,28.85,28.77,28.8,56000.0,22.1663,22.1663,22.1048,22.1278,56000.0
2011-07-12 15:30:00,28.81,28.81,28.77,28.79,46300.0,22.1355,22.1355,22.1048,22.1202,46300.0
2011-07-12 15:35:00,28.79,28.8,28.76,28.79,54300.0,22.1202,22.1278,22.0971,22.1202,54300.0
2011-07-12 15:40:00,28.8,28.8,28.7,28.72,109300.0,22.1278,22.1278,22.051,22.0664,109300.0
2011-07-12 15:45:00,28.71,28.71,28.61,28.62,97900.0,22.0587,22.0587,21.9819,21.9895,97900.0
2011-07-12 15:50:00,28.62,28.68,28.6,28.66,149500.0,21.9895,22.0356,21.9742,22.0203,149500.0
2011-07-12 15:55:00,28.67,28.74,28.66,28.73,375600.0,22.028,22.0817,22.0203,22.0741,375600.0
2011-07-13 09:30:00,28.92,29.05,28.74,28.77,85400.0,22.22,22.3199,22.0817,22.1048,85400.0
2011-07-13 09:35:00,28.78,28.93,28.77,28.82,47500.0,22.1125,22.2277,22.1048,22.1432,47500.0
2011-07-13 09:40:00,28.83,28.83,28.76,28.82,52200.0,22.1509,22.1509,22.0971,22.1432,52200.0
2011-07-13 09:45:00,28.82,28.84,28.75,28.84,31400.0,22.1432,22.1586,22.0894,22.1586,31400.0
2011-07-13 09:50:00,28.83,28.87,28.83,28.84,46800.0,22.1509,22.1816,22.1509,22.1586,46800.0
2011-07-13 09:55:00,28.83,28.83,28.74,28.74,37000.0,22.1509,22.1509,22.0817,22.0817,37000.0
2011-07-13 10:00:00,28.74,28.92,28.73,28.91,120400.0,22.0817,22.22,22.0741,22.2124,120400.0
2011-07-13 10:05:00,28.92,29.0,28.92,29.0,123100.0,22.22,22.2815,22.22,22.2815,123100.0
2011-07-13 10:10:00,29.0,29.13,28.99,29.0,105300.0,22.2815,22.3814,22.2738,22.2815,105300.0
2011-07-13 10:15:00,29.01,29.08,29.01,29.05,75500.0,22.2892,22.343,22.2892,22.3199,75500.0
2011-07-13 10:20:00,29.04,29.05,29.02,29.03,46600.0,22.3122,22.3199,22.2969,22.3046,46600.0
2011-07-13 10:25:00,29.03,29.06,29.02,29.03,52500.0,22.3046,22.3276,22.2969,22.3046,52500.0
2011-07-13 10:30:00,29.03,29.08,29.02,29.06,48600.0,22.3046,22.343,22.2969,22.3276,48600.0
2011-07-13 10:35:00,29.07,29.21,29.07,29.19,151600.0,22.3353,22.4429,22.3353,22.4275,151600.0
2011-07-13 10:40:00,29.18,29.22,29.16,29.17,67400.0,22.4198,22.4505,22.4044,22.4121,67400.0
2011-07-13 10:45:00,29.17,29.2,29.14,29.18,44700.0,22.4121,22.4352,22.3891,22.4198,44700.0
2011-07-13 10:50:00,29.18,29.2,29.16,29.18,36300.0,22.4198,22.4352,22.4044,22.4198,36300.0
2011-07-13 10:55:00,29.19,29.22,29.16,29.18,47500.0,22.4275,22.4505,22.4044,22.4198,47500.0
2011-07-13 11:00:00,29.18,29.21,29.15,29.15,35200.0,22.4198,22.4429,22.3968,22.3968,35200.0
2011-07-13 11:05:00,29.16,29.2,29.15,29.16,76400.0,22.4044,22.4352,22.3968,22.4044,76400.0
2011-07-13 11:10:00,29.16,29.2,29.16,29.19,43200.0,22.4044,22.4352,22.4044,22.4275,43200.0
2011-07-13 11:15:00,29.19,29.23,29.18,29.22,59900.0,22.4275,22.4582,22.4198,22.4505,59900.0
2011-07-13 11:20:00,29.22,29.25,29.19,29.23,43600.0,22.4505,22.4736,22.4275,22.4582,43600.0
2011-07-13 11:25:00,29.23,29.25,29.21,29.25,26100.0,22.4582,22.4736,22.4429,22.4736,26100.0
2011-07-13 11:30:00,29.24,29.25,29.17,29.18,74100.0,22.4659,22.4736,22.4121,22.4198,74100.0
2011-07-13 11:35:00,29.18,29.21,29.17,29.21,39700.0,22.4198,22.4429,22.4121,22.4429,39700.0
2011-07-13 11:40:00,29.2,29.23,29.17,29.19,71900.0,22.4352,22.4582,22.4121,22.4275,71900.0
2011-07-13 11:45:00,29.2,29.24,29.2,29.2,47900.0,22.4352,22.4659,22.4352,22.4352,47900.0
2011-07-13 11:50:00,29.2,29.22,29.17,29.19,109800.0,22.4352,22.4505,22.4121,22.4275,109800.0
2011-07-13 11:55:00,29.19,29.2,29.14,29.14,43500.0,22.4275,22.4352,22.3891,22.3891,43500.0
2011-07-13 12:00:00,29.14,29.18,29.14,29.16,23000.0,22.3891,22.4198,22.3891,22.4044,23000.0
2011-07-13 12:05:00,29.15,29.16,29.11,29.16,15400.0,22.3968,22.4044,22.366,22.4044,15400.0
2011-07-13 12:10:00,29.16,29.18,29.16,29.17,19500.0,22.4044,22.4198,22.4044,22.4121,19500.0
2011-07-13 12:15:00,29.17,29.18,29.14,29.16,27200.0,22.4121,22.4198,22.3891,22.4044,27200.0
2011-07-13 12:20:00,29.16,29.17,29.13,29.13,22800.0,22.4044,22.4121,22.3814,22.3814,22800.0
2011-07-13 12:25:00,29.12,29.13,29.1,29.11,30200.0,22.3737,22.3814,22.3583,22.366,30200.0
2011-07-13 12:30:00,29.11,29.11,29.05,29.05,37600.0,22.366,22.366,22.3199,22.3199,37600.0
2011-07-13 12:35:00,29.05,29.11,29.05,29.11,27300.0,22.3199,22.366,22.3199,22.366,27300.0
2011-07-13 12:40:00,29.11,29.15,29.1,29.12,68200.0,22.366,22.3968,22.3583,22.3737,68200.0
2011-07-13 12:45:00,29.11,29.18,29.09,29.17,36400.0,22.366,22.4198,22.3507,22.4121,36400.0
2011-07-13 12:50:00,29.17,29.19,29.16,29.17,33300.0,22.4121,22.4275,22.4044,22.4121,33300.0
2011-07-13 12:55:00,29.17,29.18,29.16,29.18,21700.0,22.4121,22.4198,22.4044,22.4198,21700.0
2011-07-13 13:00:00,29.17,29.17,29.12,29.12,22500.0,22.4121,22.4121,22.3737,22.3737,22500.0
2011-07-13 13:05:00,29.13,29.13,29.07,29.1,17300.0,22.3814,22.3814,22.3353,22.3583,17300.0
2011-07-13 13:10:00,29.1,29.12,29.08,29.09,28400.0,22.3583,22.3737,22.343,22.3507,28400.0
2011-07-13 13:15:00,29.08,29.08,29.05,29.08,28200.0,22.343,22.343,22.3199,22.343,28200.0
2011-07-13 13:20:00,29.07,29.09,29.06,29.08,25300.0,22.3353,22.3507,22.3276,22.343,25300.0
2011-07-13 13:25:00,29.08,29.14,29.08,29.14,26100.0,22.343,22.3891,22.343,22.3891,26100.0
2011-07-13 13:30:00,29.14,29.17,29.12,29.15,33000.0,22.3891,22.4121,22.3737,22.3968,33000.0
2011-07-13 13:35:00,29.15,29.18,29.13,29.18,14000.0,22.3968,22.4198,22.3814,22.4198,14000.0
2011-07-13 13:40:00,29.18,29.2,29.18,29.2,39300.0,22.4198,22.4352,22.4198,22.4352,39300.0
2011-07-13 13:45:00,29.2,29.21,29.17,29.17,20200.0,22.4352,22.4429,22.4121,22.4121,20200.0
2011-07-13 13:50:00,29.17,29.17,29.1,29.11,39400.0,22.4121,22.4121,22.3583,22.366,39400.0
2011-07-13 13:55:00,29.12,29.13,29.1,29.1,18500.0,22.3737,22.3814,22.3583,22.3583,18500.0
2011-07-13 14:00:00,29.11,29.11,29.06,29.07,45400.0,22.366,22.366,22.3276,22.3353,45400.0
2011-07-13 14:05:00,29.08,29.09,29.08,29.08,31600.0,22.343,22.3507,22.343,22.343,31600.0
2011-07-13 14:10:00,29.08,29.09,29.01,29.03,38700.0,22.343,22.3507,22.2892,22.3046,38700.0
2011-07-13 14:15:00,29.03,29.04,29.0,29.0,77800.0,22.3046,22.3122,22.2815,22.2815,77800.0
2011-07-13 14:20:00,29.0,29.01,28.93,28.95,58200.0,22.2815,22.2892,22.2277,22.2431,58200.0
2011-07-13 14:25:00,28.94,29.0,28.93,29.0,41200.0,22.2354,22.2815,22.2277,22.2815,41200.0
2011-07-13 14:30:00,29.01,29.05,29.0,29.04,27600.0,22.2892,22.3199,22.2815,22.3122,27600.0
2011-07-13 14:35:00,29.03,29.04,29.0,29.03,56700.0,22.3046,22.3122,22.2815,22.3046,56700.0
2011-07-13 14:40:00,29.03,29.04,28.95,28.97,47400.0,22.3046,22.3122,22.2431,22.2585,47400.0
2011-07-13 14:45:00,28.96,29.0,28.93,28.97,55800.0,22.2508,22.2815,22.2277,22.2585,55800.0
2011-07-13 14:50:00,28.97,29.03,28.97,29.03,29400.0,22.2585,22.3046,22.2585,22.3046,29400.0
2011-07-13 14:55:00,29.03,29.03,29.0,29.02,34000.0,22.3046,22.3046,22.2815,22.2969,34000.0
2011-07-13 15:00:00,29.01,29.04,28.97,28.99,55300.0,22.2892,22.3122,22.2585,22.2738,55300.0
2011-07-13 15:05:00,28.98,28.98,28.93,28.94,60100.0,22.2661,22.2661,22.2277,22.2354,60100.0
2011-07-13 15:10:00,28.94,28.95,28.87,28.9,75600.0,22.2354,22.2431,22.1816,22.2047,75600.0
2011-07-13 15:15:00,28.9,28.9,28.82,28.82,68800.0,22.2047,22.2047,22.1432,22.1432,68800.0
2011-07-13 15:20:00,28.82,28.84,28.79,28.84,63500.0,22.1432,22.1586,22.1202,22.1586,63500.0
2011-07-13 15:25:00,28.84,28.89,28.83,28.89,47000.0,22.1586,22.197,22.1509,22.197,47000.0
2011-07-13 15:30:00,28.88,28.89,28.85,28.86,56300.0,22.1893,22.197,22.1663,22.1739,56300.0
2011-07-13 15:35:00,28.86,28.87,28.82,28.82,89200.0,22.1739,22.1816,22.1432,22.1432,89200.0
2011-07-13 15:40:00,28.81,28.82,28.74,28.75,114500.0,22.1355,22.1432,22.0817,22.0894,114500.0
2011-07-13 15:45:00,28.76,28.83,28.76,28.8,93400.0,22.0971,22.1509,22.0971,22.1278,93400.0
2011-07-13 15:50:00,28.81,28.87,28.8,28.85,109100.0,22.1355,22.1816,22.1278,22.1663,109100.0
2011-07-13 15:55:00,28.85,28.88,28.82,28.83,299300.0,22.1663,22.1893,22.1432,22.1509,299300.0
2011-07-14 09:30:00,28.93,28.95,28.72,28.79,104700.0,22.2277,22.2431,22.0664,22.1202,104700.0
2011-07-14 09:35:00,28.81,28.89,28.78,28.88,74400.0,22.1355,22.197,22.1125,22.1893,74400.0
2011-07-14 09:40:00,28.88,28.94,28.75,28.77,74500.0,22.1893,22.2354,22.0894,22.1048,74500.0
2011-07-14 09:45:00,28.78,28.87,28.73,28.87,37200.0,22.1125,22.1816,22.0741,22.1816,37200.0
2011-07-14 09:50:00,28.88,28.92,28.85,28.91,79900.0,22.1893,22.22,22.1663,22.2124,79900.0
2011-07-14 09:55:00,28.92,29.0,28.91,28.94,88100.0,22.22,22.2815,22.2124,22.2354,88100.0
2011-07-14 10:00:00,28.95,28.99,28.91,28.91,39900.0,22.2431,22.2738,22.2124,22.2124,39900.0
2011-07-14 10:05:00,28.92,28.93,28.85,28.91,116100.0,22.22,22.2277,22.1663,22.2124,116100.0
2011-07-14 10:10:00,28.91,28.91,28.78,28.8,66900.0,22.2124,22.2124,22.1125,22.1278,66900.0
2011-07-14 10:15:00,28.8,28.85,28.77,28.78,44800.0,22.1278,22.1663,22.1048,22.1125,44800.0
2011-07-14 10:20:00,28.79,28.85,28.76,28.77,59200.0,22.1202,22.1663,22.0971,22.1048,59200.0
2011-07-14 10:25:00,28.76,28.87,28.76,28.83,92800.0,22.0971,22.1816,22.0971,22.1509,92800.0
2011-07-14 10:30:00,28.84,28.85,28.79,28.82,55400.0,22.1586,22.1663,22.1202,22.1432,55400.0
2011-07-14 10:35:00,28.82,28.86,28.81,28.86,42600.0,22.1432,22.1739,22.1355,22.1739,42600.0
2011-07-14 10:40:00,28.86,28.87,28.79,28.8,28800.0,22.1739,22.1816,22.1202,22.1278,28800.0
2011-07-14 10:45:00,28.8,28.85,28.79,28.81,74000.0,22.1278,22.1663,22.1202,22.1355,74000.0
2011-07-14 10:50:00,28.81,28.82,28.72,28.76,79100.0,22.1355,22.1432,22.0664,22.0971,79100.0
2011-07-14 10:55:00,28.76,28.77,28.7,28.72,44800.0,22.0971,22.1048,22.051,22.0664,44800.0
2011-07-14 11:00:00,28.72,28.76,28.68,28.68,50300.0,22.0664,22.0971,22.0356,22.0356,50300.0
2011-07-14 11:05:00,28.68,28.68,28.62,28.65,107100.0,22.0356,22.0356,21.9895,22.0126,107100.0
2011-07-14 11:10:00,28.66,28.69,28.61,28.63,52000.0,22.0203,22.0433,21.9819,21.9972,52000.0
2011-07-14 11:15:00,28.62,28.69,28.61,28.68,60200.0,21.9895,22.0433,21.9819,22.0356,60200.0
2011-07-14 11:20:00,28.68,28.69,28.61,28.62,84600.0,22.0356,22.0433,21.9819,21.9895,84600.0
2011-07-14 11:25:00,28.62,28.63,28.57,28.62,101600.0,21.9895,21.9972,21.9511,21.9895,101600.0
2011-07-14 11:30:00,28.62,28.63,28.6,28.61,34000.0,21.9895,21.9972,21.9742,21.9819,34000.0
2011-07-14 11:35:00,28.6,28.61,28.54,28.57,83200.0,21.9742,21.9819,21.9281,21.9511,83200.0
2011-07-14 11:40:00,28.56,28.59,28.54,28.57,59700.0,21.9434,21.9665,21.9281,21.9511,59700.0
2011-07-14 11:45:00,28.57,28.57,28.51,28.57,53900.0,21.9511,21.9511,21.905,21.9511,53900.0
2011-07-14 11:50:00,28.55,28.57,28.52,28.57,34200.0,21.9358,21.9511,21.9127,21.9511,34200.0
2011-07-14 11:55:00,28.56,28.56,28.52,28.52,18200.0,21.9434,21.9434,21.9127,21.9127,18200.0
2011-07-14 12:00:00,28.53,28.53,28.46,28.48,87600.0,21.9204,21.9204,21.8666,21.882,87600.0
2011-07-14 12:05:00,28.49,28.54,28.46,28.5,38900.0,21.8897,21.9281,21.8666,21.8973,38900.0
2011-07-14 12:10:00,28.5,28.5,28.48,28.49,29300.0,21.8973,21.8973,21.882,21.8897,29300.0
2011-07-14 12:15:00,28.49,28.5,28.47,28.49,50300.0,21.8897,21.8973,21.8743,21.8897,50300.0
2011-07-14 12:20:00,28.49,28.52,28.48,28.48,45800.0,21.8897,21.9127,21.882,21.882,45800.0
2011-07-14 12:25:00,28.48,28.52,28.48,28.5,64500.0,21.882,21.9127,21.882,21.8973,64500.0
2011-07-14 12:30:00,28.5,28.5,28.46,28.46,48500.0,21.8973,21.8973,21.8666,21.8666,48500.0
2011-07-14 12:35:00,28.46,28.48,28.43,28.46,100800.0,21.8666,21.882,21.8436,21.8666,100800.0
2011-07-14 12:40:00,28.47,28.49,28.44,28.49,66300.0,21.8743,21.8897,21.8512,21.8897,66300.0
2011-07-14 12:45:00,28.49,28.5,28.45,28.49,71900.0,21.8897,21.8973,21.8589,21.8897,71900.0
2011-07-14 12:50:00,28.5,28.52,28.48,28.48,89000.0,21.8973,21.9127,21.882,21.882,89000.0
2011-07-14 12:55:00,28.48,28.49,28.45,28.46,53700.0,21.882,21.8897,21.8589,21.8666,53700.0
2011-07-14 13:00:00,28.47,28.51,28.44,28.48,51800.0,21.8743,21.905,21.8512,21.882,51800.0
2011-07-14 13:05:00,28.49,28.51,28.47,28.5,30800.0,21.8897,21.905,21.8743,21.8973,30800.0
2011-07-14 13:10:00,28.5,28.5,28.42,28.43,34300.0,21.8973,21.8973,21.8359,21.8436,34300.0
2011-07-14 13:15:00,28.42,28.46,28.39,28.43,35000.0,21.8359,21.8666,21.8128,21.8436,35000.0
2011-07-14 13:20:00,28.44,28.44,28.35,28.42,214400.0,21.8512,21.8512,21.7821,21.8359,214400.0
2011-07-14 13:25:00,28.42,28.5,28.39,28.49,94700.0,21.8359,21.8973,21.8128,21.8897,94700.0
2011-07-14 13:30:00,28.49,28.66,28.47,28.59,167800.0,21.8897,22.0203,21.8743,21.9665,167800.0
2011-07-14 13:35:00,28.59,28.64,28.56,28.58,117100.0,21.9665,22.0049,21.9434,21.9588,117100.0
2011-07-14 13:40:00,28.58,28.64,28.58,28.6,103000.0,21.9588,22.0049,21.9588,21.9742,103000.0
2011-07-14 13:45:00,28.6,28.6,28.52,28.55,59800.0,21.9742,21.9742,21.9127,21.9358,59800.0
2011-07-14 13:50:00,28.54,28.55,28.49,28.51,50800.0,21.9281,21.9358,21.8897,21.905,50800.0
2011-07-14 13:55:00,28.51,28.56,28.5,28.56,50800.0,21.905,21.9434,21.8973,21.9434,50800.0
2011-07-14 14:00:00,28.56,28.59,28.54,28.54,44900.0,21.9434,21.9665,21.9281,21.9281,44900.0
2011-07-14 14:05:00,28.55,28.56,28.53,28.54,48000.0,21.9358,21.9434,21.9204,21.9281,48000.0
2011-07-14 14:10:00,28.55,28.65,28.55,28.6,52300.0,21.9358,22.0126,21.9358,21.9742,52300.0
2011-07-14 14:15:00,28.6,28.62,28.56,28.57,29300.0,21.9742,21.9895,21.9434,21.9511,29300.0
2011-07-14 14:20:00,28.56,28.59,28.52,28.55,53100.0,21.9434,21.9665,21.9127,21.9358,53100.0
2011-07-14 14:25:00,28.55,28.57,28.5,28.53,43700.0,21.9358,21.9511,21.8973,21.9204,43700.0
2011-07-14 14:30:00,28.52,28.56,28.51,28.53,34300.0,21.9127,21.9434,21.905,21.9204,34300.0
2011-07-14 14:35:00,28.52,28.52,28.48,28.51,41500.0,21.9127,21.9127,21.882,21.905,41500.0
2011-07-14 14:40:00,28.5,28.54,28.5,28.54,37700.0,21.8973,21.9281,21.8973,21.9281,37700.0
2011-07-14 14:45:00,28.54,28.56,28.5,28.5,37500.0,21.9281,21.9434,21.8973,21.8973,37500.0
2011-07-14 14:50:00,28.5,28.55,28.49,28.52,49000.0,21.8973,21.9358,21.8897,21.9127,49000.0
2011-07-14 14:55:00,28.51,28.54,28.49,28.52,55900.0,21.905,21.9281,21.8897,21.9127,55900.0
2011-07-14 15:00:00,28.52,28.54,28.5,28.52,33500.0,21.9127,21.9281,21.8973,21.9127,33500.0
2011-07-14 15:05:00,28.51,28.53,28.43,28.45,63400.0,21.905,21.9204,21.8436,21.8589,63400.0
2011-07-14 15:10:00,28.45,28.53,28.44,28.52,50500.0,21.8589,21.9204,21.8512,21.9127,50500.0
2011-07-14 15:15:00,28.52,28.53,28.44,28.51,43800.0,21.9127,21.9204,21.8512,21.905,43800.0
2011-07-14 15:20:00,28.52,28.57,28.49,28.51,78700.0,21.9127,21.9511,21.8897,21.905,78700.0
2011-07-14 15:25:00,28.5,28.53,28.5,28.5,57300.0,21.8973,21.9204,21.8973,21.8973,57300.0
2011-07-14 15:30:00,28.5,28.54,28.49,28.53,87000.0,21.8973,21.9281,21.8897,21.9204,87000.0
2011-07-14 15:35:00,28.53,28.59,28.52,28.53,81800.0,21.9204,21.9665,21.9127,21.9204,81800.0
2011-07-14 15:40:00,28.53,28.6,28.53,28.53,88800.0,21.9204,21.9742,21.9204,21.9204,88800.0
2011-07-14 15:45:00,28.53,28.53,28.49,28.5,153900.0,21.9204,21.9204,21.8897,21.8973,153900.0
2011-07-14 15:50:00,28.5,28.5,28.45,28.49,169700.0,21.8973,21.8973,21.8589,21.8897,169700.0
2011-07-14 15:55:00,28.48,28.54,28.47,28.52,330100.0,21.882,21.9281,21.8743,21.9127,330100.0
2011-07-15 09:30:00,28.62,28.63,28.42,28.49,310400.0,21.9895,21.9972,21.8359,21.8897,310400.0
2011-07-15 09:35:00,28.49,28.54,28.44,28.51,68900.0,21.8897,21.9281,21.8512,21.905,68900.0
2011-07-15 09:40:00,28.5,28.5,28.41,28.45,60400.0,21.8973,21.8973,21.8282,21.8589,60400.0
2011-07-15 09:45:00,28.43,28.5,28.41,28.44,107700.0,21.8436,21.8973,21.8282,21.8512,107700.0
2011-07-15 09:50:00,28.44,28.46,28.36,28.38,56500.0,21.8512,21.8666,21.7898,21.8051,56500.0
2011-07-15 09:55:00,28.38,28.44,28.35,28.39,103000.0,21.8051,21.8512,21.7821,21.8128,103000.0
2011-07-15 10:00:00,28.39,28.5,28.38,28.39,83100.0,21.8128,21.8973,21.8051,21.8128,83100.0
2011-07-15 10:05:00,28.4,28.42,28.31,28.32,92700.0,21.8205,21.8359,21.7514,21.759,92700.0
2011-07-15 10:10:00,28.33,28.37,28.32,28.36,92900.0,21.7667,21.7975,21.759,21.7898,92900.0
2011-07-15 10:15:00,28.36,28.37,28.29,28.29,80500.0,21.7898,21.7975,21.736,21.736,80500.0
2011-07-15 10:20:00,28.29,28.3,28.25,28.26,89400.0,21.736,21.7437,21.7053,21.7129,89400.0
2011-07-15 10:25:00,28.26,28.29,28.24,28.27,86400.0,21.7129,21.736,21.6976,21.7206,86400.0
2011-07-15 10:30:00,28.28,28.28,28.15,28.16,93100.0,21.7283,21.7283,21.6284,21.6361,93100.0
2011-07-15 10:35:00,28.16,28.22,28.15,28.17,42000.0,21.6361,21.6822,21.6284,21.6438,42000.0
2011-07-15 10:40:00,28.16,28.31,28.16,28.31,49200.0,21.6361,21.7514,21.6361,21.7514,49200.0
2011-07-15 10:45:00,28.32,28.33,28.23,28.23,54600.0,21.759,21.7667,21.6899,21.6899,54600.0
2011-07-15 10:50:00,28.24,28.25,28.21,28.24,27600.0,21.6976,21.7053,21.6745,21.6976,27600.0
2011-07-15 10:55:00,28.24,28.24,28.16,28.19,53100.0,21.6976,21.6976,21.6361,21.6592,53100.0
2011-07-15 11:00:00,28.18,28.21,28.11,28.17,79500.0,21.6515,21.6745,21.5977,21.6438,79500.0
2011-07-15 11:05:00,28.16,28.2,28.14,28.16,47400.0,21.6361,21.6668,21.6207,21.6361,47400.0
2011-07-15 11:10:00,28.15,28.27,28.13,28.25,49200.0,21.6284,21.7206,21.6131,21.7053,49200.0
2011-07-15 11:15:00,28.26,28.26,28.21,28.24,40800.0,21.7129,21.7129,21.6745,21.6976,40800.0
2011-07-15 11:20:00,28.25,28.25,28.22,28.23,15300.0,21.7053,21.7053,21.6822,21.6899,15300.0
2011-07-15 11:25:00,28.24,28.24,28.2,28.24,33900.0,21.6976,21.6976,21.6668,21.6976,33900.0
2011-07-15 11:30:00,28.24,28.25,28.22,28.24,23300.0,21.6976,21.7053,21.6822,21.6976,23300.0
2011-07-15 11:35:00,28.25,28.25,28.21,28.21,13000.0,21.7053,21.7053,21.6745,21.6745,13000.0
2011-07-15 11:40:00,28.21,28.23,28.19,28.22,77000.0,21.6745,21.6899,21.6592,21.6822,77000.0
2011-07-15 11:45:00,28.22,28.25,28.21,28.22,46400.0,21.6822,21.7053,21.6745,21.6822,46400.0
2011-07-15 11:50:00,28.22,28.3,28.22,28.28,85400.0,21.6822,21.7437,21.6822,21.7283,85400.0
2011-07-15 11:55:00,28.28,28.3,28.28,28.3,47700.0,21.7283,21.7437,21.7283,21.7437,47700.0
2011-07-15 12:00:00,28.29,28.37,28.29,28.35,77100.0,21.736,21.7975,21.736,21.7821,77100.0
2011-07-15 12:05:00,28.35,28.42,28.31,28.34,58800.0,21.7821,21.8359,21.7514,21.7744,58800.0
2011-07-15 12:10:00,28.34,28.37,28.34,28.34,12200.0,21.7744,21.7975,21.7744,21.7744,12200.0
2011-07-15 12:15:00,28.33,28.34,28.27,28.27,19000.0,21.7667,21.7744,21.7206,21.7206,19000.0
2011-07-15 12:20:00,28.27,28.32,28.27,28.28,21900.0,21.7206,21.759,21.7206,21.7283,21900.0
2011-07-15 12:25:00,28.3,28.31,28.26,28.3,12600.0,21.7437,21.7514,21.7129,21.7437,12600.0
2011-07-15 12:30:00,28.29,28.3,28.25,28.27,27100.0,21.736,21.7437,21.7053,21.7206,27100.0
2011-07-15 12:35:00,28.27,28.29,28.25,28.25,17800.0,21.7206,21.736,21.7053,21.7053,17800.0
2011-07-15 12:40:00,28.25,28.25,28.18,28.18,80600.0,21.7053,21.7053,21.6515,21.6515,80600.0
2011-07-15 12:45:00,28.19,28.25,28.19,28.23,29700.0,21.6592,21.7053,21.6592,21.6899,29700.0
2011-07-15 12:50:00,28.23,28.23,28.15,28.16,61300.0,21.6899,21.6899,21.6284,21.6361,61300.0
2011-07-15 12:55:00,28.15,28.21,28.15,28.16,40000.0,21.6284,21.6745,21.6284,21.6361,40000.0
2011-07-15 13:00:00,28.16,28.17,28.16,28.16,15400.0,21.6361,21.6438,21.6361,21.6361,15400.0
2011-07-15 13:05:00,28.17,28.19,28.16,28.19,20500.0,21.6438,21.6592,21.6361,21.6592,20500.0
2011-07-15 13:10:00,28.19,28.19,28.1,28.11,82800.0,21.6592,21.6592,21.59,21.5977,82800.0
2011-07-15 13:15:00,28.1,28.12,28.07,28.08,52500.0,21.59,21.6054,21.567,21.5746,52500.0
2011-07-15 13:20:00,28.09,28.11,28.09,28.11,30700.0,21.5823,21.5977,21.5823,21.5977,30700.0
2011-07-15 13:25:00,28.11,28.15,28.1,28.15,26800.0,21.5977,21.6284,21.59,21.6284,26800.0
2011-07-15 13:30:00,28.15,28.18,28.13,28.18,23900.0,21.6284,21.6515,21.6131,21.6515,23900.0
2011-07-15 13:35:00,28.18,28.18,28.13,28.14,44600.0,21.6515,21.6515,21.6131,21.6207,44600.0
2011-07-15 13:40:00,28.13,28.14,28.11,28.11,12100.0,21.6131,21.6207,21.5977,21.5977,12100.0
2011-07-15 13:45:00,28.12,28.14,28.06,28.06,53100.0,21.6054,21.6207,21.5593,21.5593,53100.0
2011-07-15 13:50:00,28.07,28.08,28.03,28.04,55200.0,21.567,21.5746,21.5362,21.5439,55200.0
2011-07-15 13:55:00,28.05,28.06,28.0,28.04,120400.0,21.5516,21.5593,21.5132,21.5439,120400.0
2011-07-15 14:00:00,28.05,28.1,28.02,28.07,66500.0,21.5516,21.59,21.5285,21.567,66500.0
2011-07-15 14:05:00,28.07,28.1,28.01,28.03,53300.0,21.567,21.59,21.5209,21.5362,53300.0
2011-07-15 14:10:00,28.04,28.05,28.0,28.05,90900.0,21.5439,21.5516,21.5132,21.5516,90900.0
2011-07-15 14:15:00,28.04,28.06,28.03,28.05,36500.0,21.5439,21.5593,21.5362,21.5516,36500.0
2011-07-15 14:20:00,28.05,28.05,28.01,28.02,41900.0,21.5516,21.5516,21.5209,21.5285,41900.0
2011-07-15 14:25:00,28.02,28.03,27.97,27.97,93100.0,21.5285,21.5362,21.4901,21.4901,93100.0
2011-07-15 14:30:00,27.97,28.0,27.96,27.96,55700.0,21.4901,21.5132,21.4824,21.4824,55700.0
2011-07-15 14:35:00,27.96,27.97,27.95,27.96,98300.0,21.4824,21.4901,21.4748,21.4824,98300.0
2011-07-15 14:40:00,27.96,27.97,27.94,27.96,36400.0,21.4824,21.4901,21.4671,21.4824,36400.0
2011-07-15 14:45:00,27.96,28.02,27.94,27.94,152500.0,21.4824,21.5285,21.4671,21.4671,152500.0
2011-07-15 14:50:00,27.94,28.0,27.94,27.97,102400.0,21.4671,21.5132,21.4671,21.4901,102400.0
2011-07-15 14:55:00,27.96,28.0,27.96,27.99,31100.0,21.4824,21.5132,21.4824,21.5055,31100.0
2011-07-15 15:00:00,27.99,28.06,27.99,28.02,68100.0,21.5055,21.5593,21.5055,21.5285,68100.0
2011-07-15 15:05:00,28.02,28.08,28.01,28.08,61600.0,21.5285,21.5746,21.5209,21.5746,61600.0
2011-07-15 15:10:00,28.08,28.14,28.08,28.14,97200.0,21.5746,21.6207,21.5746,21.6207,97200.0
2011-07-15 15:15:00,28.14,28.15,28.12,28.12,76800.0,21.6207,21.6284,21.6054,21.6054,76800.0
2011-07-15 15:20:00,28.12,28.18,28.1,28.15,64700.0,21.6054,21.6515,21.59,21.6284,64700.0
2011-07-15 15:25:00,28.16,28.2,28.14,28.16,117300.0,21.6361,21.6668,21.6207,21.6361,117300.0
2011-07-15 15:30:00,28.16,28.21,28.16,28.18,64900.0,21.6361,21.6745,21.6361,21.6515,64900.0
2011-07-15 15:35:00,28.18,28.18,28.13,28.13,67800.0,21.6515,21.6515,21.6131,21.6131,67800.0
2011-07-15 15:40:00,28.13,28.17,28.08,28.17,128300.0,21.6131,21.6438,21.5746,21.6438,128300.0
2011-07-15 15:45:00,28.17,28.18,28.12,28.18,114600.0,21.6438,21.6515,21.6054,21.6515,114600.0
2011-07-15 15:50:00,28.18,28.23,28.18,28.23,180000.0,21.6515,21.6899,21.6515,21.6899,180000.0
2011-07-15 15:55:00,28.23,28.28,28.21,28.24,548900.0,21.6899,21.7283,21.6745,21.6976,548900.0
2011-07-18 09:30:00,28.11,28.24,27.95,28.03,116500.0,21.5977,21.6976,21.4748,21.5362,116500.0
2011-07-18 09:35:00,28.05,28.08,27.95,28.05,106800.0,21.5516,21.5746,21.4748,21.5516,106800.0
2011-07-18 09:40:00,28.04,28.05,27.93,27.94,90100.0,21.5439,21.5516,21.4594,21.4671,90100.0
2011-07-18 09:45:00,27.95,28.0,27.9,27.92,100300.0,21.4748,21.5132,21.4363,21.4517,100300.0
2011-07-18 09:50:00,27.92,27.96,27.9,27.95,64200.0,21.4517,21.4824,21.4363,21.4748,64200.0
2011-07-18 09:55:00,27.94,27.94,27.8,27.89,85700.0,21.4671,21.4671,21.3595,21.4287,85700.0
2011-07-18 10:00:00,27.89,27.89,27.69,27.73,137600.0,21.4287,21.4287,21.275,21.3057,137600.0
2011-07-18 10:05:00,27.73,27.74,27.56,27.58,134400.0,21.3057,21.3134,21.1751,21.1905,134400.0
2011-07-18 10:10:00,27.58,27.66,27.57,27.6,164900.0,21.1905,21.2519,21.1828,21.2058,164900.0
2011-07-18 10:15:00,27.6,27.61,27.5,27.57,215200.0,21.2058,21.2135,21.129,21.1828,215200.0
2011-07-18 10:20:00,27.57,27.63,27.53,27.59,235100.0,21.1828,21.2289,21.1521,21.1982,235100.0
2011-07-18 10:25:00,27.59,27.61,27.56,27.56,95700.0,21.1982,21.2135,21.1751,21.1751,95700.0
2011-07-18 10:30:00,27.56,27.56,27.5,27.51,44400.0,21.1751,21.1751,21.129,21.1367,44400.0
2011-07-18 10:35:00,27.51,27.56,27.5,27.52,96400.0,21.1367,21.1751,21.129,21.1444,96400.0
2011-07-18 10:40:00,27.52,27.54,27.46,27.48,175800.0,21.1444,21.1597,21.0983,21.1136,175800.0
2011-07-18 10:45:00,27.48,27.48,27.36,27.38,136000.0,21.1136,21.1136,21.0214,21.0368,136000.0
2011-07-18 10:50:00,27.38,27.4,27.26,27.27,202300.0,21.0368,21.0522,20.9446,20.9523,202300.0
2011-07-18 10:55:00,27.27,27.27,27.05,27.1,534300.0,20.9523,20.9523,20.7833,20.8217,534300.0
2011-07-18 11:00:00,27.09,27.27,27.09,27.19,183300.0,20.814,20.9523,20.814,20.8908,183300.0
2011-07-18 11:05:00,27.2,27.28,27.17,27.28,90200.0,20.8985,20.96,20.8755,20.96,90200.0
2011-07-18 11:10:00,27.27,27.29,27.18,27.18,119200.0,20.9523,20.9677,20.8831,20.8831,119200.0
2011-07-18 11:15:00,27.18,27.28,27.18,27.28,164400.0,20.8831,20.96,20.8831,20.96,164400.0
2011-07-18 11:20:00,27.28,27.63,27.28,27.6,352900.0,20.96,21.2289,20.96,21.2058,352900.0
2011-07-18 11:25:00,27.6,27.6,27.45,27.46,107700.0,21.2058,21.2058,21.0906,21.0983,107700.0
2011-07-18 11:30:00,27.46,27.46,27.36,27.42,80000.0,21.0983,21.0983,21.0214,21.0675,80000.0
2011-07-18 11:35:00,27.41,27.45,27.34,27.36,117000.0,21.0599,21.0906,21.0061,21.0214,117000.0
2011-07-18 11:40:00,27.36,27.36,27.3,27.32,53400.0,21.0214,21.0214,20.9753,20.9907,53400.0
2011-07-18 11:45:00,27.32,27.44,27.3,27.37,60200.0,20.9907,21.0829,20.9753,21.0291,60200.0
2011-07-18 11:50:00,27.37,27.42,27.34,27.39,18100.0,21.0291,21.0675,21.0061,21.0445,18100.0
2011-07-18 11:55:00,27.39,27.39,27.32,27.35,104800.0,21.0445,21.0445,20.9907,21.0138,104800.0
2011-07-18 12:00:00,27.35,27.46,27.35,27.46,41900.0,21.0138,21.0983,21.0138,21.0983,41900.0
2011-07-18 12:05:00,27.46,27.47,27.42,27.46,57500.0,21.0983,21.106,21.0675,21.0983,57500.0
2011-07-18 12:10:00,27.45,27.49,27.41,27.45,45900.0,21.0906,21.1213,21.0599,21.0906,45900.0
2011-07-18 12:15:00,27.45,27.46,27.42,27.44,31100.0,21.0906,21.0983,21.0675,21.0829,31100.0
2011-07-18 12:20:00,27.42,27.43,27.36,27.37,42700.0,21.0675,21.0752,21.0214,21.0291,42700.0
2011-07-18 12:25:00,27.37,27.42,27.36,27.42,18500.0,21.0291,21.0675,21.0214,21.0675,18500.0
2011-07-18 12:30:00,27.42,27.42,27.34,27.35,79400.0,21.0675,21.0675,21.0061,21.0138,79400.0
2011-07-18 12:35:00,27.36,27.37,27.3,27.31,48000.0,21.0214,21.0291,20.9753,20.983,48000.0
2011-07-18 12:40:00,27.31,27.32,27.3,27.3,48400.0,20.983,20.9907,20.9753,20.9753,48400.0
2011-07-18 12:45:00,27.3,27.39,27.29,27.38,56900.0,20.9753,21.0445,20.9677,21.0368,56900.0
2011-07-18 12:50:00,27.38,27.4,27.35,27.35,69700.0,21.0368,21.0522,21.0138,21.0138,69700.0
2011-07-18 12:55:00,27.36,27.4,27.33,27.34,38300.0,21.0214,21.0522,20.9984,21.0061,38300.0
2011-07-18 13:00:00,27.35,27.39,27.34,27.38,25900.0,21.0138,21.0445,21.0061,21.0368,25900.0
2011-07-18 13:05:00,27.38,27.42,27.38,27.41,16500.0,21.0368,21.0675,21.0368,21.0599,16500.0
2011-07-18 13:10:00,27.41,27.46,27.41,27.46,55400.0,21.0599,21.0983,21.0599,21.0983,55400.0
2011-07-18 13:15:00,27.45,27.47,27.43,27.44,47700.0,21.0906,21.106,21.0752,21.0829,47700.0
2011-07-18 13:20:00,27.43,27.48,27.43,27.44,25200.0,21.0752,21.1136,21.0752,21.0829,25200.0
2011-07-18 13:25:00,27.44,27.49,27.43,27.47,32900.0,21.0829,21.1213,21.0752,21.106,32900.0
2011-07-18 13:30:00,27.48,27.56,27.48,27.55,40100.0,21.1136,21.1751,21.1136,21.1674,40100.0
2011-07-18 13:35:00,27.55,27.6,27.51,27.54,36400.0,21.1674,21.2058,21.1367,21.1597,36400.0
2011-07-18 13:40:00,27.54,27.54,27.45,27.46,25300.0,21.1597,21.1597,21.0906,21.0983,25300.0
2011-07-18 13:45:00,27.45,27.49,27.43,27.46,30100.0,21.0906,21.1213,21.0752,21.0983,30100.0
2011-07-18 13:50:00,27.46,27.5,27.46,27.47,8700.0,21.0983,21.129,21.0983,21.106,8700.0
2011-07-18 13:55:00,27.47,27.52,27.47,27.48,18600.0,21.106,21.1444,21.106,21.1136,18600.0
2011-07-18 14:00:00,27.48,27.49,27.4,27.42,37100.0,21.1136,21.1213,21.0522,21.0675,37100.0
2011-07-18 14:05:00,27.42,27.44,27.4,27.41,50600.0,21.0675,21.0829,21.0522,21.0599,50600.0
2011-07-18 14:10:00,27.4,27.41,27.36,27.37,49600.0,21.0522,21.0599,21.0214,21.0291,49600.0
2011-07-18 14:15:00,27.37,27.4,27.36,27.37,30600.0,21.0291,21.0522,21.0214,21.0291,30600.0
2011-07-18 14:20:00,27.38,27.43,27.37,27.43,51900.0,21.0368,21.0752,21.0291,21.0752,51900.0
2011-07-18 14:25:00,27.43,27.48,27.43,27.47,33200.0,21.0752,21.1136,21.0752,21.106,33200.0
2011-07-18 14:30:00,27.47,27.48,27.41,27.42,55200.0,21.106,21.1136,21.0599,21.0675,55200.0
2011-07-18 14:35:00,27.42,27.47,27.42,27.45,29000.0,21.0675,21.106,21.0675,21.0906,29000.0
2011-07-18 14:40:00,27.44,27.5,27.44,27.5,29900.0,21.0829,21.129,21.0829,21.129,29900.0
2011-07-18 14:45:00,27.5,27.5,27.45,27.45,43100.0,21.129,21.129,21.0906,21.0906,43100.0
2011-07-18 14:50:00,27.45,27.46,27.41,27.44,34000.0,21.0906,21.0983,21.0599,21.0829,34000.0
2011-07-18 14:55:00,27.44,27.48,27.44,27.48,34200.0,21.0829,21.1136,21.0829,21.1136,34200.0
2011-07-18 15:00:00,27.48,27.55,27.48,27.53,67200.0,21.1136,21.1674,21.1136,21.1521,67200.0
2011-07-18 15:05:00,27.53,27.53,27.44,27.45,41900.0,21.1521,21.1521,21.0829,21.0906,41900.0
2011-07-18 15:10:00,27.44,27.48,27.44,27.46,29200.0,21.0829,21.1136,21.0829,21.0983,29200.0
2011-07-18 15:15:00,27.46,27.51,27.45,27.5,26700.0,21.0983,21.1367,21.0906,21.129,26700.0
2011-07-18 15:20:00,27.49,27.52,27.46,27.47,28400.0,21.1213,21.1444,21.0983,21.106,28400.0
2011-07-18 15:25:00,27.48,27.49,27.46,27.49,41200.0,21.1136,21.1213,21.0983,21.1213,41200.0
2011-07-18 15:30:00,27.49,27.56,27.49,27.52,53100.0,21.1213,21.1751,21.1213,21.1444,53100.0
2011-07-18 15:35:00,27.53,27.55,27.5,27.54,77400.0,21.1521,21.1674,21.129,21.1597,77400.0
2011-07-18 15:40:00,27.55,27.57,27.47,27.48,182200.0,21.1674,21.1828,21.106,21.1136,182200.0
2011-07-18 15:45:00,27.49,27.56,27.46,27.56,214900.0,21.1213,21.1751,21.0983,21.1751,214900.0
2011-07-18 15:50:00,27.56,27.58,27.54,27.58,164900.0,21.1751,21.1905,21.1597,21.1905,164900.0
2011-07-18 15:55:00,27.58,27.67,27.58,27.66,590000.0,21.1905,21.2596,21.1905,21.2519,590000.0
2011-07-19 09:30:00,27.96,27.96,27.66,27.85,212300.0,21.4824,21.4824,21.2519,21.3979,212300.0
2011-07-19 09:35:00,27.85,27.97,27.84,27.86,77700.0,21.3979,21.4901,21.3902,21.4056,77700.0
2011-07-19 09:40:00,27.86,27.87,27.7,27.71,106600.0,21.4056,21.4133,21.2827,21.2904,106600.0
2011-07-19 09:45:00,27.71,27.71,27.54,27.55,97300.0,21.2904,21.2904,21.1597,21.1674,97300.0
2011-07-19 09:50:00,27.55,27.6,27.49,27.59,129500.0,21.1674,21.2058,21.1213,21.1982,129500.0
2011-07-19 09:55:00,27.59,27.62,27.45,27.5,125700.0,21.1982,21.2212,21.0906,21.129,125700.0
2011-07-19 10:00:00,27.51,27.57,27.48,27.5,69800.0,21.1367,21.1828,21.1136,21.129,69800.0
2011-07-19 10:05:00,27.5,27.62,27.45,27.58,94100.0,21.129,21.2212,21.0906,21.1905,94100.0
2011-07-19 10:10:00,27.57,27.57,27.51,27.55,38200.0,21.1828,21.1828,21.1367,21.1674,38200.0
2011-07-19 10:15:00,27.55,27.68,27.55,27.56,93600.0,21.1674,21.2673,21.1674,21.1751,93600.0
2011-07-19 10:20:00,27.57,27.58,27.53,27.57,57300.0,21.1828,21.1905,21.1521,21.1828,57300.0
2011-07-19 10:25:00,27.57,27.65,27.55,27.58,30700.0,21.1828,21.2443,21.1674,21.1905,30700.0
2011-07-19 10:30:00,27.58,27.58,27.53,27.53,36800.0,21.1905,21.1905,21.1521,21.1521,36800.0
2011-07-19 10:35:00,27.53,27.58,27.5,27.53,40400.0,21.1521,21.1905,21.129,21.1521,40400.0
2011-07-19 10:40:00,27.52,27.56,27.52,27.55,35700.0,21.1444,21.1751,21.1444,21.1674,35700.0
2011-07-19 10:45:00,27.54,27.56,27.51,27.55,21800.0,21.1597,21.1751,21.1367,21.1674,21800.0
2011-07-19 10:50:00,27.55,27.57,27.52,27.53,62200.0,21.1674,21.1828,21.1444,21.1521,62200.0
2011-07-19 10:55:00,27.52,27.53,27.49,27.5,26300.0,21.1444,21.1521,21.1213,21.129,26300.0
2011-07-19 11:00:00,27.5,27.52,27.4,27.41,155100.0,21.129,21.1444,21.0522,21.0599,155100.0
2011-07-19 11:05:00,27.4,27.46,27.37,27.43,71200.0,21.0522,21.0983,21.0291,21.0752,71200.0
2011-07-19 11:10:00,27.43,27.45,27.35,27.41,44500.0,21.0752,21.0906,21.0138,21.0599,44500.0
2011-07-19 11:15:00,27.41,27.43,27.39,27.4,56100.0,21.0599,21.0752,21.0445,21.0522,56100.0
2011-07-19 11:20:00,27.41,27.42,27.39,27.42,61900.0,21.0599,21.0675,21.0445,21.0675,61900.0
2011-07-19 11:25:00,27.42,27.42,27.39,27.41,20200.0,21.0675,21.0675,21.0445,21.0599,20200.0
2011-07-19 11:30:00,27.41,27.42,27.39,27.41,16700.0,21.0599,21.0675,21.0445,21.0599,16700.0
2011-07-19 11:35:00,27.41,27.41,27.32,27.32,41000.0,21.0599,21.0599,20.9907,20.9907,41000.0
2011-07-19 11:40:00,27.31,27.33,27.28,27.32,53300.0,20.983,20.9984,20.96,20.9907,53300.0
2011-07-19 11:45:00,27.31,27.4,27.3,27.36,49600.0,20.983,21.0522,20.9753,21.0214,49600.0
2011-07-19 11:50:00,27.36,27.37,27.33,27.34,17300.0,21.0214,21.0291,20.9984,21.0061,17300.0
2011-07-19 11:55:00,27.35,27.35,27.28,27.3,42100.0,21.0138,21.0138,20.96,20.9753,42100.0
2011-07-19 12:00:00,27.3,27.35,27.29,27.34,50100.0,20.9753,21.0138,20.9677,21.0061,50100.0
2011-07-19 12:05:00,27.33,27.41,27.32,27.4,61300.0,20.9984,21.0599,20.9907,21.0522,61300.0
2011-07-19 12:10:00,27.4,27.45,27.39,27.42,24800.0,21.0522,21.0906,21.0445,21.0675,24800.0
2011-07-19 12:15:00,27.42,27.43,27.39,27.4,19000.0,21.0675,21.0752,21.0445,21.0522,19000.0
2011-07-19 12:20:00,27.41,27.42,27.38,27.41,36000.0,21.0599,21.0675,21.0368,21.0599,36000.0
2011-07-19 12:25:00,27.4,27.48,27.39,27.46,67300.0,21.0522,21.1136,21.0445,21.0983,67300.0
2011-07-19 12:30:00,27.46,27.56,27.45,27.55,74700.0,21.0983,21.1751,21.0906,21.1674,74700.0
2011-07-19 12:35:00,27.55,27.59,27.53,27.57,39400.0,21.1674,21.1982,21.1521,21.1828,39400.0
2011-07-19 12:40:00,27.56,27.57,27.45,27.48,70100.0,21.1751,21.1828,21.0906,21.1136,70100.0
2011-07-19 12:45:00,27.49,27.57,27.49,27.57,32000.0,21.1213,21.1828,21.1213,21.1828,32000.0
2011-07-19 12:50:00,27.57,27.58,27.55,27.55,21900.0,21.1828,21.1905,21.1674,21.1674,21900.0
2011-07-19 12:55:00,27.56,27.62,27.55,27.61,40900.0,21.1751,21.2212,21.1674,21.2135,40900.0
2011-07-19 13:00:00,27.62,27.63,27.6,27.62,50500.0,21.2212,21.2289,21.2058,21.2212,50500.0
2011-07-19 13:05:00,27.62,27.64,27.56,27.56,36000.0,21.2212,21.2366,21.1751,21.1751,36000.0
2011-07-19 13:10:00,27.56,27.62,27.55,27.6,37100.0,21.1751,21.2212,21.1674,21.2058,37100.0
2011-07-19 13:15:00,27.6,27.71,27.6,27.71,37900.0,21.2058,21.2904,21.2058,21.2904,37900.0
2011-07-19 13:20:00,27.71,27.81,27.7,27.77,101200.0,21.2904,21.3672,21.2827,21.3365,101200.0
2011-07-19 13:25:00,27.77,27.85,27.73,27.84,73900.0,21.3365,21.3979,21.3057,21.3902,73900.0
2011-07-19 13:30:00,27.83,27.85,27.74,27.75,66300.0,21.3826,21.3979,21.3134,21.3211,66300.0
2011-07-19 13:35:00,27.76,27.84,27.71,27.84,44100.0,21.3288,21.3902,21.2904,21.3902,44100.0
2011-07-19 13:40:00,27.83,27.96,27.79,27.94,64600.0,21.3826,21.4824,21.3518,21.4671,64600.0
2011-07-19 13:45:00,27.94,27.94,27.86,27.86,68000.0,21.4671,21.4671,21.4056,21.4056,68000.0
2011-07-19 13:50:00,27.87,27.94,27.87,27.91,38000.0,21.4133,21.4671,21.4133,21.444,38000.0
2011-07-19 13:55:00,27.92,27.93,27.88,27.92,42900.0,21.4517,21.4594,21.421,21.4517,42900.0
2011-07-19 14:00:00,27.92,27.92,27.86,27.9,39400.0,21.4517,21.4517,21.4056,21.4363,39400.0
2011-07-19 14:05:00,27.9,27.93,27.88,27.9,43200.0,21.4363,21.4594,21.421,21.4363,43200.0
2011-07-19 14:10:00,27.9,27.97,27.88,27.96,126400.0,21.4363,21.4901,21.421,21.4824,126400.0
2011-07-19 14:15:00,27.96,28.0,27.95,27.99,118800.0,21.4824,21.5132,21.4748,21.5055,118800.0
2011-07-19 14:20:00,27.99,28.0,27.92,27.94,172700.0,21.5055,21.5132,21.4517,21.4671,172700.0
2011-07-19 14:25:00,27.94,27.97,27.92,27.97,122500.0,21.4671,21.4901,21.4517,21.4901,122500.0
2011-07-19 14:30:00,27.97,27.97,27.94,27.96,60900.0,21.4901,21.4901,21.4671,21.4824,60900.0
2011-07-19 14:35:00,27.95,27.96,27.92,27.93,79300.0,21.4748,21.4824,21.4517,21.4594,79300.0
2011-07-19 14:40:00,27.94,28.0,27.94,27.98,80800.0,21.4671,21.5132,21.4671,21.4978,80800.0
2011-07-19 14:45:00,27.99,28.06,27.97,28.01,85800.0,21.5055,21.5593,21.4901,21.5209,85800.0
2011-07-19 14:50:00,28.0,28.05,27.99,28.0,64600.0,21.5132,21.5516,21.5055,21.5132,64600.0
2011-07-19 14:55:00,28.0,28.01,27.97,27.98,38500.0,21.5132,21.5209,21.4901,21.4978,38500.0
2011-07-19 15:00:00,27.98,28.04,27.96,28.04,62200.0,21.4978,21.5439,21.4824,21.5439,62200.0
2011-07-19 15:05:00,28.03,28.05,27.99,28.01,106300.0,21.5362,21.5516,21.5055,21.5209,106300.0
2011-07-19 15:10:00,28.01,28.03,27.98,28.0,119200.0,21.5209,21.5362,21.4978,21.5132,119200.0
2011-07-19 15:15:00,28.01,28.02,27.94,27.94,103200.0,21.5209,21.5285,21.4671,21.4671,103200.0
2011-07-19 15:20:00,27.95,27.96,27.92,27.93,46000.0,21.4748,21.4824,21.4517,21.4594,46000.0
2011-07-19 15:25:00,27.92,27.93,27.89,27.93,46500.0,21.4517,21.4594,21.4287,21.4594,46500.0
2011-07-19 15:30:00,27.93,27.94,27.88,27.89,51600.0,21.4594,21.4671,21.421,21.4287,51600.0
2011-07-19 15:35:00,27.89,27.92,27.86,27.88,68700.0,21.4287,21.4517,21.4056,21.421,68700.0
2011-07-19 15:40:00,27.89,27.91,27.82,27.84,153700.0,21.4287,21.444,21.3749,21.3902,153700.0
2011-07-19 15:45:00,27.85,27.86,27.8,27.82,192500.0,21.3979,21.4056,21.3595,21.3749,192500.0
2011-07-19 15:50:00,27.82,27.87,27.8,27.8,107700.0,21.3749,21.4133,21.3595,21.3595,107700.0
2011-07-19 15:55:00,27.8,27.87,27.79,27.87,263400.0,21.3595,21.4133,21.3518,21.4133,263400.0
2011-07-20 09:30:00,27.98,28.03,27.74,27.82,114700.0,21.4978,21.5362,21.3134,21.3749,114700.0
2011-07-20 09:35:00,27.8,27.86,27.76,27.8,66400.0,21.3595,21.4056,21.3288,21.3595,66400.0
2011-07-20 09:40:00,27.8,27.82,27.75,27.8,41900.0,21.3595,21.3749,21.3211,21.3595,41900.0
2011-07-20 09:45:00,27.82,27.98,27.81,27.95,65600.0,21.3749,21.4978,21.3672,21.4748,65600.0
2011-07-20 09:50:00,27.95,27.99,27.88,27.88,35800.0,21.4748,21.5055,21.421,21.421,35800.0
2011-07-20 09:55:00,27.89,27.98,27.89,27.9,17800.0,21.4287,21.4978,21.4287,21.4363,17800.0
2011-07-20 10:00:00,27.89,27.94,27.83,27.93,62000.0,21.4287,21.4671,21.3826,21.4594,62000.0
2011-07-20 10:05:00,27.93,28.02,27.92,28.02,108500.0,21.4594,21.5285,21.4517,21.5285,108500.0
2011-07-20 10:10:00,28.03,28.07,28.0,28.02,87300.0,21.5362,21.567,21.5132,21.5285,87300.0
2011-07-20 10:15:00,28.02,28.02,27.9,27.96,56900.0,21.5285,21.5285,21.4363,21.4824,56900.0
2011-07-20 10:20:00,27.95,27.96,27.89,27.94,62800.0,21.4748,21.4824,21.4287,21.4671,62800.0
2011-07-20 10:25:00,27.94,28.01,27.84,27.99,233800.0,21.4671,21.5209,21.3902,21.5055,233800.0
2011-07-20 10:30:00,27.99,28.05,27.94,28.0,59400.0,21.5055,21.5516,21.4671,21.5132,59400.0
2011-07-20 10:35:00,28.01,28.03,28.0,28.01,38900.0,21.5209,21.5362,21.5132,21.5209,38900.0
2011-07-20 10:40:00,28.02,28.09,28.02,28.09,76500.0,21.5285,21.5823,21.5285,21.5823,76500.0
2011-07-20 10:45:00,28.09,28.09,28.0,28.01,35100.0,21.5823,21.5823,21.5132,21.5209,35100.0
2011-07-20 10:50:00,28.01,28.08,28.0,28.07,18800.0,21.5209,21.5746,21.5132,21.567,18800.0
2011-07-20 10:55:00,28.07,28.12,28.04,28.08,94200.0,21.567,21.6054,21.5439,21.5746,94200.0
2011-07-20 11:00:00,28.07,28.1,28.07,28.1,58400.0,21.567,21.59,21.567,21.59,58400.0
2011-07-20 11:05:00,28.1,28.13,28.08,28.1,55100.0,21.59,21.6131,21.5746,21.59,55100.0
2011-07-20 11:10:00,28.1,28.1,28.08,28.1,45800.0,21.59,21.59,21.5746,21.59,45800.0
2011-07-20 11:15:00,28.09,28.1,28.09,28.1,33100.0,21.5823,21.59,21.5823,21.59,33100.0
2011-07-20 11:20:00,28.1,28.1,28.08,28.09,20800.0,21.59,21.59,21.5746,21.5823,20800.0
2011-07-20 11:25:00,28.1,28.1,28.06,28.07,58200.0,21.59,21.59,21.5593,21.567,58200.0
2011-07-20 11:30:00,28.08,28.1,28.06,28.1,52100.0,21.5746,21.59,21.5593,21.59,52100.0
2011-07-20 11:35:00,28.09,28.1,28.07,28.09,14500.0,21.5823,21.59,21.567,21.5823,14500.0
2011-07-20 11:40:00,28.08,28.1,28.06,28.09,21400.0,21.5746,21.59,21.5593,21.5823,21400.0
2011-07-20 11:45:00,28.09,28.1,28.01,28.04,46100.0,21.5823,21.59,21.5209,21.5439,46100.0
2011-07-20 11:50:00,28.04,28.04,27.95,27.96,34000.0,21.5439,21.5439,21.4748,21.4824,34000.0
2011-07-20 11:55:00,27.96,28.07,27.96,28.05,52600.0,21.4824,21.567,21.4824,21.5516,52600.0
2011-07-20 12:00:00,28.07,28.09,28.05,28.08,37500.0,21.567,21.5823,21.5516,21.5746,37500.0
2011-07-20 12:05:00,28.08,28.08,28.02,28.02,14500.0,21.5746,21.5746,21.5285,21.5285,14500.0
2011-07-20 12:10:00,28.03,28.04,28.02,28.03,18200.0,21.5362,21.5439,21.5285,21.5362,18200.0
2011-07-20 12:15:00,28.04,28.06,28.04,28.04,17300.0,21.5439,21.5593,21.5439,21.5439,17300.0
2011-07-20 12:20:00,28.04,28.06,27.99,28.03,23100.0,21.5439,21.5593,21.5055,21.5362,23100.0
2011-07-20 12:25:00,28.04,28.06,28.02,28.03,11000.0,21.5439,21.5593,21.5285,21.5362,11000.0
2011-07-20 12:30:00,28.03,28.06,28.03,28.05,22000.0,21.5362,21.5593,21.5362,21.5516,22000.0
2011-07-20 12:35:00,28.05,28.07,28.03,28.03,29700.0,21.5516,21.567,21.5362,21.5362,29700.0
2011-07-20 12:40:00,28.04,28.06,28.01,28.05,74700.0,21.5439,21.5593,21.5209,21.5516,74700.0
2011-07-20 12:45:00,28.05,28.08,28.02,28.08,38300.0,21.5516,21.5746,21.5285,21.5746,38300.0
2011-07-20 12:50:00,28.08,28.1,28.08,28.1,81000.0,21.5746,21.59,21.5746,21.59,81000.0
2011-07-20 12:55:00,28.1,28.1,28.06,28.07,93300.0,21.59,21.59,21.5593,21.567,93300.0
2011-07-20 13:00:00,28.08,28.13,28.06,28.13,53800.0,21.5746,21.6131,21.5593,21.6131,53800.0
2011-07-20 13:05:00,28.13,28.15,28.13,28.14,48400.0,21.6131,21.6284,21.6131,21.6207,48400.0
2011-07-20 13:10:00,28.14,28.17,28.13,28.14,51500.0,21.6207,21.6438,21.6131,21.6207,51500.0
2011-07-20 13:15:00,28.15,28.16,28.09,28.12,70600.0,21.6284,21.6361,21.5823,21.6054,70600.0
2011-07-20 13:20:00,28.12,28.13,28.1,28.12,32700.0,21.6054,21.6131,21.59,21.6054,32700.0
2011-07-20 13:25:00,28.12,28.12,28.1,28.1,27600.0,21.6054,21.6054,21.59,21.59,27600.0
2011-07-20 13:30:00,28.11,28.15,28.07,28.13,60400.0,21.5977,21.6284,21.567,21.6131,60400.0
2011-07-20 13:35:00,28.13,28.22,28.13,28.2,152900.0,21.6131,21.6822,21.6131,21.6668,152900.0
2011-07-20 13:40:00,28.2,28.22,28.15,28.18,54400.0,21.6668,21.6822,21.6284,21.6515,54400.0
2011-07-20 13:45:00,28.18,28.18,28.16,28.16,17800.0,21.6515,21.6515,21.6361,21.6361,17800.0
2011-07-20 13:50:00,28.17,28.19,28.15,28.17,18000.0,21.6438,21.6592,21.6284,21.6438,18000.0
2011-07-20 13:55:00,28.17,28.18,28.15,28.15,24500.0,21.6438,21.6515,21.6284,21.6284,24500.0
2011-07-20 14:00:00,28.16,28.18,28.16,28.16,9800.0,21.6361,21.6515,21.6361,21.6361,9800.0
2011-07-20 14:05:00,28.17,28.17,28.14,28.16,26700.0,21.6438,21.6438,21.6207,21.6361,26700.0
2011-07-20 14:10:00,28.17,28.24,28.17,28.23,59800.0,21.6438,21.6976,21.6438,21.6899,59800.0
2011-07-20 14:15:00,28.23,28.27,28.23,28.26,58700.0,21.6899,21.7206,21.6899,21.7129,58700.0
2011-07-20 14:20:00,28.26,28.26,28.24,28.25,19300.0,21.7129,21.7129,21.6976,21.7053,19300.0
2011-07-20 14:25:00,28.26,28.31,28.25,28.31,52600.0,21.7129,21.7514,21.7053,21.7514,52600.0
2011-07-20 14:30:00,28.3,28.31,28.29,28.3,76500.0,21.7437,21.7514,21.736,21.7437,76500.0
2011-07-20 14:35:00,28.3,28.34,28.27,28.28,96300.0,21.7437,21.7744,21.7206,21.7283,96300.0
2011-07-20 14:40:00,28.27,28.29,28.24,28.25,76800.0,21.7206,21.736,21.6976,21.7053,76800.0
2011-07-20 14:45:00,28.24,28.25,28.24,28.25,44300.0,21.6976,21.7053,21.6976,21.7053,44300.0
2011-07-20 14:50:00,28.25,28.3,28.24,28.29,75200.0,21.7053,21.7437,21.6976,21.736,75200.0
2011-07-20 14:55:00,28.28,28.29,28.26,28.29,31200.0,21.7283,21.736,21.7129,21.736,31200.0
2011-07-20 15:00:00,28.29,28.3,28.26,28.27,86000.0,21.736,21.7437,21.7129,21.7206,86000.0
2011-07-20 15:05:00,28.27,28.29,28.25,28.27,36700.0,21.7206,21.736,21.7053,21.7206,36700.0
2011-07-20 15:10:00,28.27,28.27,28.23,28.24,49600.0,21.7206,21.7206,21.6899,21.6976,49600.0
2011-07-20 15:15:00,28.23,28.26,28.23,28.26,15000.0,21.6899,21.7129,21.6899,21.7129,15000.0
2011-07-20 15:20:00,28.26,28.28,28.21,28.25,118300.0,21.7129,21.7283,21.6745,21.7053,118300.0
2011-07-20 15:25:00,28.25,28.26,28.22,28.22,36700.0,21.7053,21.7129,21.6822,21.6822,36700.0
2011-07-20 15:30:00,28.22,28.23,28.21,28.23,37300.0,21.6822,21.6899,21.6745,21.6899,37300.0
2011-07-20 15:35:00,28.22,28.27,28.21,28.25,140500.0,21.6822,21.7206,21.6745,21.7053,140500.0
2011-07-20 15:40:00,28.26,28.28,28.24,28.25,133600.0,21.7129,21.7283,21.6976,21.7053,133600.0
2011-07-20 15:45:00,28.24,28.27,28.17,28.21,223200.0,21.6976,21.7206,21.6438,21.6745,223200.0
2011-07-20 15:50:00,28.22,28.24,28.17,28.23,175800.0,21.6822,21.6976,21.6438,21.6899,175800.0
2011-07-20 15:55:00,28.23,28.31,28.23,28.3,602900.0,21.6899,21.7514,21.6899,21.7437,602900.0
2011-07-21 09:30:00,28.4,28.5,28.3,28.44,201300.0,21.8205,21.8973,21.7437,21.8512,201300.0
2011-07-21 09:35:00,28.43,28.48,28.42,28.44,51100.0,21.8436,21.882,21.8359,21.8512,51100.0
2011-07-21 09:40:00,28.44,28.53,28.42,28.53,145200.0,21.8512,21.9204,21.8359,21.9204,145200.0
2011-07-21 09:45:00,28.52,28.66,28.52,28.66,125800.0,21.9127,22.0203,21.9127,22.0203,125800.0
2011-07-21 09:50:00,28.66,28.83,28.58,28.75,360300.0,22.0203,22.1509,21.9588,22.0894,360300.0
2011-07-21 09:55:00,28.75,28.88,28.71,28.88,176100.0,22.0894,22.1893,22.0587,22.1893,176100.0
2011-07-21 10:00:00,28.88,28.9,28.84,28.88,101000.0,22.1893,22.2047,22.1586,22.1893,101000.0
2011-07-21 10:05:00,28.88,28.99,28.88,28.99,121300.0,22.1893,22.2738,22.1893,22.2738,121300.0
2011-07-21 10:10:00,28.98,29.12,28.87,29.08,291100.0,22.2661,22.3737,22.1816,22.343,291100.0
2011-07-21 10:15:00,29.08,29.22,29.08,29.13,169100.0,22.343,22.4505,22.343,22.3814,169100.0
2011-07-21 10:20:00,29.13,29.16,29.07,29.15,86600.0,22.3814,22.4044,22.3353,22.3968,86600.0
2011-07-21 10:25:00,29.16,29.17,29.05,29.15,239600.0,22.4044,22.4121,22.3199,22.3968,239600.0
2011-07-21 10:30:00,29.15,29.15,29.03,29.04,260400.0,22.3968,22.3968,22.3046,22.3122,260400.0
2011-07-21 10:35:00,29.05,29.17,29.05,29.13,92000.0,22.3199,22.4121,22.3199,22.3814,92000.0
2011-07-21 10:40:00,29.14,29.17,29.12,29.14,68100.0,22.3891,22.4121,22.3737,22.3891,68100.0
2011-07-21 10:45:00,29.13,29.15,29.13,29.15,147400.0,22.3814,22.3968,22.3814,22.3968,147400.0
2011-07-21 10:50:00,29.14,29.18,29.13,29.17,109200.0,22.3891,22.4198,22.3814,22.4121,109200.0
2011-07-21 10:55:00,29.17,29.2,29.17,29.18,100600.0,22.4121,22.4352,22.4121,22.4198,100600.0
2011-07-21 11:00:00,29.18,29.19,29.09,29.11,212300.0,22.4198,22.4275,22.3507,22.366,212300.0
2011-07-21 11:05:00,29.1,29.12,29.06,29.08,125400.0,22.3583,22.3737,22.3276,22.343,125400.0
2011-07-21 11:10:00,29.07,29.12,29.03,29.08,127300.0,22.3353,22.3737,22.3046,22.343,127300.0
2011-07-21 11:15:00,29.07,29.09,29.05,29.08,76500.0,22.3353,22.3507,22.3199,22.343,76500.0
2011-07-21 11:20:00,29.09,29.09,28.98,28.99,127800.0,22.3507,22.3507,22.2661,22.2738,127800.0
2011-07-21 11:25:00,28.99,29.05,28.98,29.04,73500.0,22.2738,22.3199,22.2661,22.3122,73500.0
2011-07-21 11:30:00,29.04,29.05,28.99,29.02,46100.0,22.3122,22.3199,22.2738,22.2969,46100.0
2011-07-21 11:35:00,29.02,29.06,29.0,29.02,79100.0,22.2969,22.3276,22.2815,22.2969,79100.0
2011-07-21 11:40:00,29.02,29.08,29.02,29.04,60200.0,22.2969,22.343,22.2969,22.3122,60200.0
2011-07-21 11:45:00,29.04,29.05,29.0,29.0,87300.0,22.3122,22.3199,22.2815,22.2815,87300.0
2011-07-21 11:50:00,29.0,29.05,29.0,29.02,80900.0,22.2815,22.3199,22.2815,22.2969,80900.0
2011-07-21 11:55:00,29.02,29.08,29.01,29.06,74700.0,22.2969,22.343,22.2892,22.3276,74700.0
2011-07-21 12:00:00,29.06,29.14,29.05,29.14,114500.0,22.3276,22.3891,22.3199,22.3891,114500.0
2011-07-21 12:05:00,29.14,29.14,29.06,29.08,58900.0,22.3891,22.3891,22.3276,22.343,58900.0
2011-07-21 12:10:00,29.08,29.09,29.04,29.04,58000.0,22.343,22.3507,22.3122,22.3122,58000.0
2011-07-21 12:15:00,29.04,29.05,29.0,29.0,64900.0,22.3122,22.3199,22.2815,22.2815,64900.0
2011-07-21 12:20:00,29.01,29.08,28.99,29.03,41100.0,22.2892,22.343,22.2738,22.3046,41100.0
2011-07-21 12:25:00,29.03,29.04,29.01,29.02,28100.0,22.3046,22.3122,22.2892,22.2969,28100.0
2011-07-21 12:30:00,29.02,29.09,29.01,29.04,36700.0,22.2969,22.3507,22.2892,22.3122,36700.0
2011-07-21 12:35:00,29.04,29.08,29.02,29.05,80300.0,22.3122,22.343,22.2969,22.3199,80300.0
2011-07-21 12:40:00,29.05,29.19,29.05,29.19,219100.0,22.3199,22.4275,22.3199,22.4275,219100.0
2011-07-21 12:45:00,29.19,29.27,29.18,29.26,200600.0,22.4275,22.489,22.4198,22.4813,200600.0
2011-07-21 12:50:00,29.25,29.26,29.06,29.06,316100.0,22.4736,22.4813,22.3276,22.3276,316100.0
2011-07-21 12:55:00,29.06,29.12,29.05,29.09,126600.0,22.3276,22.3737,22.3199,22.3507,126600.0
2011-07-21 13:00:00,29.1,29.13,29.06,29.12,142100.0,22.3583,22.3814,22.3276,22.3737,142100.0
2011-07-21 13:05:00,29.11,29.12,29.04,29.05,52100.0,22.366,22.3737,22.3122,22.3199,52100.0
2011-07-21 13:10:00,29.06,29.1,29.04,29.05,39400.0,22.3276,22.3583,22.3122,22.3199,39400.0
2011-07-21 13:15:00,29.06,29.1,29.06,29.06,44000.0,22.3276,22.3583,22.3276,22.3276,44000.0
2011-07-21 13:20:00,29.07,29.08,29.04,29.06,74900.0,22.3353,22.343,22.3122,22.3276,74900.0
2011-07-21 13:25:00,29.06,29.11,29.04,29.11,82300.0,22.3276,22.366,22.3122,22.366,82300.0
2011-07-21 13:30:00,29.11,29.11,29.04,29.06,76800.0,22.366,22.366,22.3122,22.3276,76800.0
2011-07-21 13:35:00,29.06,29.07,28.97,29.02,120000.0,22.3276,22.3353,22.2585,22.2969,120000.0
2011-07-21 13:40:00,29.03,29.03,28.97,28.97,100200.0,22.3046,22.3046,22.2585,22.2585,100200.0
2011-07-21 13:45:00,28.97,28.97,28.92,28.96,66200.0,22.2585,22.2585,22.22,22.2508,66200.0
2011-07-21 13:50:00,28.96,29.01,28.94,28.96,58400.0,22.2508,22.2892,22.2354,22.2508,58400.0
2011-07-21 13:55:00,28.97,28.97,28.94,28.95,73900.0,22.2585,22.2585,22.2354,22.2431,73900.0
2011-07-21 14:00:00,28.95,28.97,28.95,28.95,52100.0,22.2431,22.2585,22.2431,22.2431,52100.0
2011-07-21 14:05:00,28.95,29.02,28.95,29.02,64700.0,22.2431,22.2969,22.2431,22.2969,64700.0
2011-07-21 14:10:00,29.01,29.02,28.94,28.95,32300.0,22.2892,22.2969,22.2354,22.2431,32300.0
2011-07-21 14:15:00,28.95,28.96,28.91,28.96,37900.0,22.2431,22.2508,22.2124,22.2508,37900.0
2011-07-21 14:20:00,28.95,29.01,28.94,28.96,48400.0,22.2431,22.2892,22.2354,22.2508,48400.0
2011-07-21 14:25:00,28.96,28.99,28.93,28.97,46700.0,22.2508,22.2738,22.2277,22.2585,46700.0
2011-07-21 14:30:00,28.96,28.99,28.94,28.98,39800.0,22.2508,22.2738,22.2354,22.2661,39800.0
2011-07-21 14:35:00,28.98,29.03,28.98,29.03,69800.0,22.2661,22.3046,22.2661,22.3046,69800.0
2011-07-21 14:40:00,29.03,29.09,29.02,29.09,23300.0,22.3046,22.3507,22.2969,22.3507,23300.0
2011-07-21 14:45:00,29.09,29.09,29.03,29.04,40800.0,22.3507,22.3507,22.3046,22.3122,40800.0
2011-07-21 14:50:00,29.03,29.07,29.03,29.07,23800.0,22.3046,22.3353,22.3046,22.3353,23800.0
2011-07-21 14:55:00,29.07,29.09,29.05,29.07,55000.0,22.3353,22.3507,22.3199,22.3353,55000.0
2011-07-21 15:00:00,29.08,29.09,29.01,29.05,65500.0,22.343,22.3507,22.2892,22.3199,65500.0
2011-07-21 15:05:00,29.05,29.07,28.94,28.94,159700.0,22.3199,22.3353,22.2354,22.2354,159700.0
2011-07-21 15:10:00,28.94,28.98,28.92,28.92,82200.0,22.2354,22.2661,22.22,22.22,82200.0
2011-07-21 15:15:00,28.92,28.99,28.92,28.97,236000.0,22.22,22.2738,22.22,22.2585,236000.0
2011-07-21 15:20:00,28.96,28.98,28.91,28.93,85500.0,22.2508,22.2661,22.2124,22.2277,85500.0
2011-07-21 15:25:00,28.93,28.97,28.93,28.97,68800.0,22.2277,22.2585,22.2277,22.2585,68800.0
2011-07-21 15:30:00,28.97,28.98,28.92,28.93,95800.0,22.2585,22.2661,22.22,22.2277,95800.0
2011-07-21 15:35:00,28.93,28.96,28.9,28.94,125800.0,22.2277,22.2508,22.2047,22.2354,125800.0
2011-07-21 15:40:00,28.94,28.96,28.91,28.94,188800.0,22.2354,22.2508,22.2124,22.2354,188800.0
2011-07-21 15:45:00,28.95,28.98,28.92,28.95,248400.0,22.2431,22.2661,22.22,22.2431,248400.0
2011-07-21 15:50:00,28.96,28.98,28.92,28.93,228700.0,22.2508,22.2661,22.22,22.2277,228700.0
2011-07-21 15:55:00,28.93,28.95,28.93,28.94,318100.0,22.2277,22.2431,22.2277,22.2354,318100.0
2011-07-22 09:30:00,28.99,29.05,28.9,29.04,87100.0,22.2738,22.3199,22.2047,22.3122,87100.0
2011-07-22 09:35:00,29.04,29.04,28.88,28.94,102800.0,22.3122,22.3122,22.1893,22.2354,102800.0
2011-07-22 09:40:00,28.94,28.95,28.86,28.9,101100.0,22.2354,22.2431,22.1739,22.2047,101100.0
2011-07-22 09:45:00,28.91,28.93,28.82,28.91,144100.0,22.2124,22.2277,22.1432,22.2124,144100.0
2011-07-22 09:50:00,28.89,28.96,28.87,28.94,88000.0,22.197,22.2508,22.1816,22.2354,88000.0
2011-07-22 09:55:00,28.94,28.96,28.88,28.89,64300.0,22.2354,22.2508,22.1893,22.197,64300.0
2011-07-22 10:00:00,28.89,28.89,28.73,28.79,175400.0,22.197,22.197,22.0741,22.1202,175400.0
2011-07-22 10:05:00,28.79,28.9,28.79,28.83,30800.0,22.1202,22.2047,22.1202,22.1509,30800.0
2011-07-22 10:10:00,28.82,28.84,28.78,28.82,42100.0,22.1432,22.1586,22.1125,22.1432,42100.0
2011-07-22 10:15:00,28.82,28.92,28.8,28.86,115900.0,22.1432,22.22,22.1278,22.1739,115900.0
2011-07-22 10:20:00,28.85,28.89,28.8,28.84,57000.0,22.1663,22.197,22.1278,22.1586,57000.0
2011-07-22 10:25:00,28.84,28.9,28.83,28.88,82800.0,22.1586,22.2047,22.1509,22.1893,82800.0
2011-07-22 10:30:00,28.89,28.96,28.83,28.94,175600.0,22.197,22.2508,22.1509,22.2354,175600.0
2011-07-22 10:35:00,28.94,28.99,28.92,28.94,73600.0,22.2354,22.2738,22.22,22.2354,73600.0
2011-07-22 10:40:00,28.94,28.98,28.92,28.94,51900.0,22.2354,22.2661,22.22,22.2354,51900.0
2011-07-22 10:45:00,28.95,28.95,28.87,28.91,32200.0,22.2431,22.2431,22.1816,22.2124,32200.0
2011-07-22 10:50:00,28.92,28.92,28.82,28.88,36000.0,22.22,22.22,22.1432,22.1893,36000.0
2011-07-22 10:55:00,28.89,28.92,28.89,28.92,26600.0,22.197,22.22,22.197,22.22,26600.0
2011-07-22 11:00:00,28.91,28.96,28.9,28.95,42500.0,22.2124,22.2508,22.2047,22.2431,42500.0
2011-07-22 11:05:00,28.94,28.96,28.88,28.89,26400.0,22.2354,22.2508,22.1893,22.197,26400.0
2011-07-22 11:10:00,28.89,28.95,28.86,28.9,39600.0,22.197,22.2431,22.1739,22.2047,39600.0
2011-07-22 11:15:00,28.9,28.95,28.88,28.94,26800.0,22.2047,22.2431,22.1893,22.2354,26800.0
2011-07-22 11:20:00,28.94,28.95,28.92,28.93,24200.0,22.2354,22.2431,22.22,22.2277,24200.0
2011-07-22 11:25:00,28.93,28.93,28.89,28.89,12300.0,22.2277,22.2277,22.197,22.197,12300.0
2011-07-22 11:30:00,28.9,28.97,28.9,28.94,58700.0,22.2047,22.2585,22.2047,22.2354,58700.0
2011-07-22 11:35:00,28.94,28.99,28.91,28.99,47100.0,22.2354,22.2738,22.2124,22.2738,47100.0
2011-07-22 11:40:00,28.99,29.05,28.96,29.05,61500.0,22.2738,22.3199,22.2508,22.3199,61500.0
2011-07-22 11:45:00,29.05,29.05,29.0,29.0,48900.0,22.3199,22.3199,22.2815,22.2815,48900.0
2011-07-22 11:50:00,29.01,29.01,28.96,28.96,22000.0,22.2892,22.2892,22.2508,22.2508,22000.0
2011-07-22 11:55:00,28.95,29.0,28.93,28.98,38800.0,22.2431,22.2815,22.2277,22.2661,38800.0
2011-07-22 12:00:00,28.97,28.97,28.93,28.96,17600.0,22.2585,22.2585,22.2277,22.2508,17600.0
2011-07-22 12:05:00,28.96,29.07,28.95,29.06,54600.0,22.2508,22.3353,22.2431,22.3276,54600.0
2011-07-22 12:10:00,29.05,29.08,29.01,29.03,51200.0,22.3199,22.343,22.2892,22.3046,51200.0
2011-07-22 12:15:00,29.03,29.09,28.99,28.99,86100.0,22.3046,22.3507,22.2738,22.2738,86100.0
2011-07-22 12:20:00,29.0,29.0,28.95,28.97,58700.0,22.2815,22.2815,22.2431,22.2585,58700.0
2011-07-22 12:25:00,28.96,29.04,28.96,28.99,32400.0,22.2508,22.3122,22.2508,22.2738,32400.0
2011-07-22 12:30:00,28.98,29.03,28.98,29.02,23600.0,22.2661,22.3046,22.2661,22.2969,23600.0
2011-07-22 12:35:00,29.02,29.02,28.99,29.01,43300.0,22.2969,22.2969,22.2738,22.2892,43300.0
2011-07-22 12:40:00,29.0,29.02,28.99,29.01,34300.0,22.2815,22.2969,22.2738,22.2892,34300.0
2011-07-22 12:45:00,29.01,29.01,28.97,29.0,58400.0,22.2892,22.2892,22.2585,22.2815,58400.0
2011-07-22 12:50:00,29.0,29.04,29.0,29.03,30300.0,22.2815,22.3122,22.2815,22.3046,30300.0
2011-07-22 12:55:00,29.03,29.03,29.0,29.01,20400.0,22.3046,22.3046,22.2815,22.2892,20400.0
2011-07-22 13:00:00,29.0,29.01,28.95,29.0,68500.0,22.2815,22.2892,22.2431,22.2815,68500.0
2011-07-22 13:05:00,29.0,29.04,28.98,29.02,33500.0,22.2815,22.3122,22.2661,22.2969,33500.0
2011-07-22 13:10:00,29.03,29.04,28.98,29.03,42400.0,22.3046,22.3122,22.2661,22.3046,42400.0
2011-07-22 13:15:00,29.03,29.04,29.0,29.0,21100.0,22.3046,22.3122,22.2815,22.2815,21100.0
2011-07-22 13:20:00,29.0,29.01,28.97,29.0,30500.0,22.2815,22.2892,22.2585,22.2815,30500.0
2011-07-22 13:25:00,29.0,29.01,28.97,28.99,28300.0,22.2815,22.2892,22.2585,22.2738,28300.0
2011-07-22 13:30:00,28.99,28.99,28.95,28.97,31000.0,22.2738,22.2738,22.2431,22.2585,31000.0
2011-07-22 13:35:00,28.98,29.01,28.98,29.0,32300.0,22.2661,22.2892,22.2661,22.2815,32300.0
2011-07-22 13:40:00,29.0,29.01,28.99,28.99,16400.0,22.2815,22.2892,22.2738,22.2738,16400.0
2011-07-22 13:45:00,28.99,29.01,28.98,29.0,27300.0,22.2738,22.2892,22.2661,22.2815,27300.0
2011-07-22 13:50:00,28.99,29.01,28.95,28.95,28900.0,22.2738,22.2892,22.2431,22.2431,28900.0
2011-07-22 13:55:00,28.96,28.97,28.95,28.96,14000.0,22.2508,22.2585,22.2431,22.2508,14000.0
2011-07-22 14:00:00,28.96,28.96,28.94,28.96,55900.0,22.2508,22.2508,22.2354,22.2508,55900.0
2011-07-22 14:05:00,28.96,28.98,28.93,28.97,68300.0,22.2508,22.2661,22.2277,22.2585,68300.0
2011-07-22 14:10:00,28.97,28.97,28.93,28.94,46200.0,22.2585,22.2585,22.2277,22.2354,46200.0
2011-07-22 14:15:00,28.94,28.96,28.93,28.95,32600.0,22.2354,22.2508,22.2277,22.2431,32600.0
2011-07-22 14:20:00,28.95,28.95,28.94,28.95,34100.0,22.2431,22.2431,22.2354,22.2431,34100.0
2011-07-22 14:25:00,28.94,28.97,28.93,28.95,34000.0,22.2354,22.2585,22.2277,22.2431,34000.0
2011-07-22 14:30:00,28.95,28.96,28.94,28.96,25300.0,22.2431,22.2508,22.2354,22.2508,25300.0
2011-07-22 14:35:00,28.96,28.99,28.95,28.99,32700.0,22.2508,22.2738,22.2431,22.2738,32700.0
2011-07-22 14:40:00,28.99,29.0,28.97,28.98,27000.0,22.2738,22.2815,22.2585,22.2661,27000.0
2011-07-22 14:45:00,28.97,28.98,28.97,28.98,14400.0,22.2585,22.2661,22.2585,22.2661,14400.0
2011-07-22 14:50:00,28.98,29.03,28.97,29.02,91800.0,22.2661,22.3046,22.2585,22.2969,91800.0
2011-07-22 14:55:00,29.02,29.02,29.0,29.01,31100.0,22.2969,22.2969,22.2815,22.2892,31100.0
2011-07-22 15:00:00,29.01,29.01,29.0,29.0,17200.0,22.2892,22.2892,22.2815,22.2815,17200.0
2011-07-22 15:05:00,29.0,29.01,28.99,28.99,31800.0,22.2815,22.2892,22.2738,22.2738,31800.0
2011-07-22 15:10:00,29.0,29.05,28.99,29.04,77800.0,22.2815,22.3199,22.2738,22.3122,77800.0
2011-07-22 15:15:00,29.04,29.04,28.98,29.03,59300.0,22.3122,22.3122,22.2661,22.3046,59300.0
2011-07-22 15:20:00,29.03,29.03,29.02,29.03,21700.0,22.3046,22.3046,22.2969,22.3046,21700.0
2011-07-22 15:25:00,29.03,29.04,29.03,29.03,57400.0,22.3046,22.3122,22.3046,22.3046,57400.0
2011-07-22 15:30:00,29.04,29.04,29.02,29.04,101100.0,22.3122,22.3122,22.2969,22.3122,101100.0
2011-07-22 15:35:00,29.04,29.07,29.03,29.05,96300.0,22.3122,22.3353,22.3046,22.3199,96300.0
2011-07-22 15:40:00,29.05,29.05,29.03,29.04,56200.0,22.3199,22.3199,22.3046,22.3122,56200.0
2011-07-22 15:45:00,29.04,29.1,29.01,29.06,280900.0,22.3122,22.3583,22.2892,22.3276,280900.0
2011-07-22 15:50:00,29.06,29.07,29.03,29.04,74800.0,22.3276,22.3353,22.3046,22.3122,74800.0
2011-07-22 15:55:00,29.05,29.08,29.03,29.07,182600.0,22.3199,22.343,22.3046,22.3353,182600.0
2011-07-25 09:30:00,28.96,29.05,28.9,28.93,150500.0,22.2508,22.3199,22.2047,22.2277,150500.0
2011-07-25 09:35:00,28.95,28.98,28.86,28.91,172700.0,22.2431,22.2661,22.1739,22.2124,172700.0
2011-07-25 09:40:00,28.91,28.91,28.79,28.87,104400.0,22.2124,22.2124,22.1202,22.1816,104400.0
2011-07-25 09:45:00,28.87,28.9,28.83,28.86,62100.0,22.1816,22.2047,22.1509,22.1739,62100.0
2011-07-25 09:50:00,28.85,28.95,28.85,28.9,109900.0,22.1663,22.2431,22.1663,22.2047,109900.0
2011-07-25 09:55:00,28.9,28.96,28.87,28.92,111600.0,22.2047,22.2508,22.1816,22.22,111600.0
2011-07-25 10:00:00,28.92,28.94,28.88,28.88,65900.0,22.22,22.2354,22.1893,22.1893,65900.0
2011-07-25 10:05:00,28.88,28.99,28.88,28.99,57800.0,22.1893,22.2738,22.1893,22.2738,57800.0
2011-07-25 10:10:00,28.99,28.99,28.88,28.9,78100.0,22.2738,22.2738,22.1893,22.2047,78100.0
2011-07-25 10:15:00,28.89,28.93,28.87,28.89,47400.0,22.197,22.2277,22.1816,22.197,47400.0
2011-07-25 10:20:00,28.9,28.96,28.89,28.93,44900.0,22.2047,22.2508,22.197,22.2277,44900.0
2011-07-25 10:25:00,28.92,28.95,28.88,28.9,60400.0,22.22,22.2431,22.1893,22.2047,60400.0
2011-07-25 10:30:00,28.9,28.95,28.89,28.95,46300.0,22.2047,22.2431,22.197,22.2431,46300.0
2011-07-25 10:35:00,28.95,28.98,28.9,28.9,59600.0,22.2431,22.2661,22.2047,22.2047,59600.0
2011-07-25 10:40:00,28.9,28.96,28.89,28.94,45700.0,22.2047,22.2508,22.197,22.2354,45700.0
2011-07-25 10:45:00,28.94,28.97,28.93,28.94,27700.0,22.2354,22.2585,22.2277,22.2354,27700.0
2011-07-25 10:50:00,28.94,28.95,28.91,28.92,36200.0,22.2354,22.2431,22.2124,22.22,36200.0
2011-07-25 10:55:00,28.91,28.94,28.89,28.94,91800.0,22.2124,22.2354,22.197,22.2354,91800.0
2011-07-25 11:00:00,28.94,28.96,28.92,28.94,21600.0,22.2354,22.2508,22.22,22.2354,21600.0
2011-07-25 11:05:00,28.94,28.96,28.92,28.95,18600.0,22.2354,22.2508,22.22,22.2431,18600.0
2011-07-25 11:10:00,28.94,28.97,28.93,28.94,32300.0,22.2354,22.2585,22.2277,22.2354,32300.0
2011-07-25 11:15:00,28.93,28.96,28.93,28.96,20000.0,22.2277,22.2508,22.2277,22.2508,20000.0
2011-07-25 11:20:00,28.96,28.97,28.93,28.94,27000.0,22.2508,22.2585,22.2277,22.2354,27000.0
2011-07-25 11:25:00,28.94,28.99,28.94,28.96,26900.0,22.2354,22.2738,22.2354,22.2508,26900.0
2011-07-25 11:30:00,28.96,28.96,28.93,28.95,20300.0,22.2508,22.2508,22.2277,22.2431,20300.0
2011-07-25 11:35:00,28.94,28.95,28.93,28.94,25700.0,22.2354,22.2431,22.2277,22.2354,25700.0
2011-07-25 11:40:00,28.95,28.95,28.93,28.94,30800.0,22.2431,22.2431,22.2277,22.2354,30800.0
2011-07-25 11:45:00,28.94,28.94,28.92,28.94,31800.0,22.2354,22.2354,22.22,22.2354,31800.0
2011-07-25 11:50:00,28.94,28.94,28.91,28.92,26200.0,22.2354,22.2354,22.2124,22.22,26200.0
2011-07-25 11:55:00,28.91,28.95,28.91,28.95,23100.0,22.2124,22.2431,22.2124,22.2431,23100.0
2011-07-25 12:00:00,28.95,28.95,28.93,28.95,141200.0,22.2431,22.2431,22.2277,22.2431,141200.0
2011-07-25 12:05:00,28.94,28.95,28.93,28.94,23800.0,22.2354,22.2431,22.2277,22.2354,23800.0
2011-07-25 12:10:00,28.94,28.95,28.92,28.93,24000.0,22.2354,22.2431,22.22,22.2277,24000.0
2011-07-25 12:15:00,28.94,28.95,28.92,28.93,37100.0,22.2354,22.2431,22.22,22.2277,37100.0
2011-07-25 12:20:00,28.94,28.95,28.92,28.94,21300.0,22.2354,22.2431,22.22,22.2354,21300.0
2011-07-25 12:25:00,28.94,28.95,28.93,28.95,15800.0,22.2354,22.2431,22.2277,22.2431,15800.0
2011-07-25 12:30:00,28.94,28.98,28.94,28.98,29000.0,22.2354,22.2661,22.2354,22.2661,29000.0
2011-07-25 12:35:00,28.98,29.01,28.97,29.0,33000.0,22.2661,22.2892,22.2585,22.2815,33000.0
2011-07-25 12:40:00,29.01,29.01,28.99,29.01,22200.0,22.2892,22.2892,22.2738,22.2892,22200.0
2011-07-25 12:45:00,29.01,29.07,29.01,29.05,61000.0,22.2892,22.3353,22.2892,22.3199,61000.0
2011-07-25 12:50:00,29.05,29.06,29.0,29.01,20500.0,22.3199,22.3276,22.2815,22.2892,20500.0
2011-07-25 12:55:00,29.01,29.01,28.96,28.96,23000.0,22.2892,22.2892,22.2508,22.2508,23000.0
2011-07-25 13:00:00,28.96,28.99,28.96,28.99,19600.0,22.2508,22.2738,22.2508,22.2738,19600.0
2011-07-25 13:05:00,28.99,29.03,28.99,29.0,47400.0,22.2738,22.3046,22.2738,22.2815,47400.0
2011-07-25 13:10:00,29.0,29.0,28.95,28.96,14000.0,22.2815,22.2815,22.2431,22.2508,14000.0
2011-07-25 13:15:00,28.96,28.99,28.95,28.98,34400.0,22.2508,22.2738,22.2431,22.2661,34400.0
2011-07-25 13:20:00,28.97,28.98,28.95,28.97,10600.0,22.2585,22.2661,22.2431,22.2585,10600.0
2011-07-25 13:25:00,28.97,28.99,28.96,28.97,24400.0,22.2585,22.2738,22.2508,22.2585,24400.0
2011-07-25 13:30:00,28.97,29.0,28.96,29.0,6900.0,22.2585,22.2815,22.2508,22.2815,6900.0
2011-07-25 13:35:00,29.0,29.04,29.0,29.0,25600.0,22.2815,22.3122,22.2815,22.2815,25600.0
2011-07-25 13:40:00,29.0,29.0,28.96,28.96,8200.0,22.2815,22.2815,22.2508,22.2508,8200.0
2011-07-25 13:45:00,28.96,28.97,28.96,28.97,29900.0,22.2508,22.2585,22.2508,22.2585,29900.0
2011-07-25 13:50:00,28.96,28.97,28.95,28.96,15400.0,22.2508,22.2585,22.2431,22.2508,15400.0
2011-07-25 13:55:00,28.96,28.97,28.94,28.95,24900.0,22.2508,22.2585,22.2354,22.2431,24900.0
2011-07-25 14:00:00,28.95,28.97,28.94,28.97,13700.0,22.2431,22.2585,22.2354,22.2585,13700.0
2011-07-25 14:05:00,28.97,28.99,28.96,28.96,31600.0,22.2585,22.2738,22.2508,22.2508,31600.0
2011-07-25 14:10:00,28.97,28.97,28.93,28.94,33700.0,22.2585,22.2585,22.2277,22.2354,33700.0
2011-07-25 14:15:00,28.95,28.95,28.94,28.95,21400.0,22.2431,22.2431,22.2354,22.2431,21400.0
2011-07-25 14:20:00,28.95,28.98,28.94,28.98,42100.0,22.2431,22.2661,22.2354,22.2661,42100.0
2011-07-25 14:25:00,28.99,29.01,28.98,29.0,91600.0,22.2738,22.2892,22.2661,22.2815,91600.0
2011-07-25 14:30:00,29.0,29.01,28.97,28.97,53100.0,22.2815,22.2892,22.2585,22.2585,53100.0
2011-07-25 14:35:00,28.97,29.0,28.94,28.94,21000.0,22.2585,22.2815,22.2354,22.2354,21000.0
2011-07-25 14:40:00,28.94,28.96,28.91,28.93,42000.0,22.2354,22.2508,22.2124,22.2277,42000.0
2011-07-25 14:45:00,28.93,28.93,28.88,28.92,30000.0,22.2277,22.2277,22.1893,22.22,30000.0
2011-07-25 14:50:00,28.92,28.96,28.92,28.94,25900.0,22.22,22.2508,22.22,22.2354,25900.0
2011-07-25 14:55:00,28.95,28.98,28.92,28.93,28900.0,22.2431,22.2661,22.22,22.2277,28900.0
2011-07-25 15:00:00,28.93,28.94,28.91,28.92,32300.0,22.2277,22.2354,22.2124,22.22,32300.0
2011-07-25 15:05:00,28.91,28.92,28.91,28.92,35500.0,22.2124,22.22,22.2124,22.22,35500.0
2011-07-25 15:10:00,28.91,28.95,28.91,28.93,42600.0,22.2124,22.2431,22.2124,22.2277,42600.0
2011-07-25 15:15:00,28.93,28.97,28.93,28.96,53900.0,22.2277,22.2585,22.2277,22.2508,53900.0
2011-07-25 15:20:00,28.96,28.98,28.93,28.97,49800.0,22.2508,22.2661,22.2277,22.2585,49800.0
2011-07-25 15:25:00,28.98,28.98,28.93,28.95,52200.0,22.2661,22.2661,22.2277,22.2431,52200.0
2011-07-25 15:30:00,28.96,29.01,28.93,29.01,57000.0,22.2508,22.2892,22.2277,22.2892,57000.0
2011-07-25 15:35:00,29.01,29.01,28.94,28.95,75900.0,22.2892,22.2892,22.2354,22.2431,75900.0
2011-07-25 15:40:00,28.96,28.96,28.93,28.94,43000.0,22.2508,22.2508,22.2277,22.2354,43000.0
2011-07-25 15:45:00,28.94,28.95,28.92,28.94,117400.0,22.2354,22.2431,22.22,22.2354,117400.0
2011-07-25 15:50:00,28.94,28.97,28.93,28.96,111800.0,22.2354,22.2585,22.2277,22.2508,111800.0
2011-07-25 15:55:00,28.97,28.98,28.93,28.94,141800.0,22.2585,22.2661,22.2277,22.2354,141800.0
2011-07-26 09:30:00,28.9,29.0,28.84,28.93,95100.0,22.2047,22.2815,22.1586,22.2277,95100.0
2011-07-26 09:35:00,28.93,29.0,28.89,28.92,63400.0,22.2277,22.2815,22.197,22.22,63400.0
2011-07-26 09:40:00,28.92,28.98,28.88,28.91,83500.0,22.22,22.2661,22.1893,22.2124,83500.0
2011-07-26 09:45:00,28.91,28.97,28.85,28.91,102000.0,22.2124,22.2585,22.1663,22.2124,102000.0
2011-07-26 09:50:00,28.92,28.94,28.87,28.9,70500.0,22.22,22.2354,22.1816,22.2047,70500.0
2011-07-26 09:55:00,28.9,28.95,28.88,28.9,58500.0,22.2047,22.2431,22.1893,22.2047,58500.0
2011-07-26 10:00:00,28.9,28.96,28.9,28.94,28600.0,22.2047,22.2508,22.2047,22.2354,28600.0
2011-07-26 10:05:00,28.93,28.96,28.88,28.89,102600.0,22.2277,22.2508,22.1893,22.197,102600.0
2011-07-26 10:10:00,28.89,29.04,28.89,29.03,57300.0,22.197,22.3122,22.197,22.3046,57300.0
2011-07-26 10:15:00,29.02,29.17,29.02,29.17,64900.0,22.2969,22.4121,22.2969,22.4121,64900.0
2011-07-26 10:20:00,29.17,29.24,29.14,29.23,116300.0,22.4121,22.4659,22.3891,22.4582,116300.0
2011-07-26 10:25:00,29.22,29.49,29.21,29.47,396800.0,22.4505,22.658,22.4429,22.6426,396800.0
2011-07-26 10:30:00,29.46,29.55,29.31,29.53,268900.0,22.6349,22.7041,22.5197,22.6887,268900.0
2011-07-26 10:35:00,29.53,29.57,29.3,29.3,145100.0,22.6887,22.7195,22.512,22.512,145100.0
2011-07-26 10:40:00,29.31,29.33,29.25,29.27,112500.0,22.5197,22.5351,22.4736,22.489,112500.0
2011-07-26 10:45:00,29.28,29.32,29.23,29.24,76000.0,22.4966,22.5274,22.4582,22.4659,76000.0
2011-07-26 10:50:00,29.23,29.45,29.21,29.43,139800.0,22.4582,22.6273,22.4429,22.6119,139800.0
2011-07-26 10:55:00,29.42,29.5,29.32,29.35,76500.0,22.6042,22.6657,22.5274,22.5504,76500.0
2011-07-26 11:00:00,29.34,29.34,29.31,29.31,25200.0,22.5427,22.5427,22.5197,22.5197,25200.0
2011-07-26 11:05:00,29.31,29.36,29.27,29.28,68600.0,22.5197,22.5581,22.489,22.4966,68600.0
2011-07-26 11:10:00,29.28,29.35,29.27,29.33,48700.0,22.4966,22.5504,22.489,22.5351,48700.0
2011-07-26 11:15:00,29.33,29.35,29.29,29.29,55900.0,22.5351,22.5504,22.5043,22.5043,55900.0
2011-07-26 11:20:00,29.3,29.31,29.23,29.25,42100.0,22.512,22.5197,22.4582,22.4736,42100.0
2011-07-26 11:25:00,29.25,29.28,29.18,29.2,57100.0,22.4736,22.4966,22.4198,22.4352,57100.0
2011-07-26 11:30:00,29.21,29.25,29.18,29.24,31800.0,22.4429,22.4736,22.4198,22.4659,31800.0
2011-07-26 11:35:00,29.23,29.23,29.14,29.19,64700.0,22.4582,22.4582,22.3891,22.4275,64700.0
2011-07-26 11:40:00,29.19,29.2,29.14,29.14,48300.0,22.4275,22.4352,22.3891,22.3891,48300.0
2011-07-26 11:45:00,29.14,29.23,29.13,29.23,73600.0,22.3891,22.4582,22.3814,22.4582,73600.0
2011-07-26 11:50:00,29.22,29.27,29.19,29.23,74200.0,22.4505,22.489,22.4275,22.4582,74200.0
2011-07-26 11:55:00,29.23,29.31,29.22,29.3,43400.0,22.4582,22.5197,22.4505,22.512,43400.0
2011-07-26 12:00:00,29.3,29.31,29.25,29.28,65800.0,22.512,22.5197,22.4736,22.4966,65800.0
2011-07-26 12:05:00,29.28,29.29,29.23,29.27,37300.0,22.4966,22.5043,22.4582,22.489,37300.0
2011-07-26 12:10:00,29.27,29.44,29.26,29.4,84500.0,22.489,22.6196,22.4813,22.5888,84500.0
2011-07-26 12:15:00,29.4,29.42,29.39,29.41,26800.0,22.5888,22.6042,22.5812,22.5965,26800.0
2011-07-26 12:20:00,29.4,29.41,29.32,29.34,35900.0,22.5888,22.5965,22.5274,22.5427,35900.0
2011-07-26 12:25:00,29.34,29.35,29.31,29.31,13300.0,22.5427,22.5504,22.5197,22.5197,13300.0
2011-07-26 12:30:00,29.31,29.35,29.31,29.34,27300.0,22.5197,22.5504,22.5197,22.5427,27300.0
2011-07-26 12:35:00,29.33,29.39,29.32,29.39,37900.0,22.5351,22.5812,22.5274,22.5812,37900.0
2011-07-26 12:40:00,29.38,29.4,29.38,29.4,29600.0,22.5735,22.5888,22.5735,22.5888,29600.0
2011-07-26 12:45:00,29.4,29.4,29.37,29.38,51500.0,22.5888,22.5888,22.5658,22.5735,51500.0
2011-07-26 12:50:00,29.38,29.43,29.37,29.39,75200.0,22.5735,22.6119,22.5658,22.5812,75200.0
2011-07-26 12:55:00,29.39,29.43,29.38,29.42,39500.0,22.5812,22.6119,22.5735,22.6042,39500.0
2011-07-26 13:00:00,29.42,29.43,29.38,29.4,64700.0,22.6042,22.6119,22.5735,22.5888,64700.0
2011-07-26 13:05:00,29.4,29.42,29.39,29.4,34000.0,22.5888,22.6042,22.5812,22.5888,34000.0
2011-07-26 13:10:00,29.41,29.43,29.39,29.41,61100.0,22.5965,22.6119,22.5812,22.5965,61100.0
2011-07-26 13:15:00,29.42,29.42,29.38,29.4,30300.0,22.6042,22.6042,22.5735,22.5888,30300.0
2011-07-26 13:20:00,29.4,29.41,29.39,29.4,26500.0,22.5888,22.5965,22.5812,22.5888,26500.0
2011-07-26 13:25:00,29.4,29.43,29.39,29.43,32600.0,22.5888,22.6119,22.5812,22.6119,32600.0
2011-07-26 13:30:00,29.42,29.45,29.42,29.42,58900.0,22.6042,22.6273,22.6042,22.6042,58900.0
2011-07-26 13:35:00,29.42,29.44,29.4,29.43,50600.0,22.6042,22.6196,22.5888,22.6119,50600.0
2011-07-26 13:40:00,29.42,29.45,29.42,29.44,41400.0,22.6042,22.6273,22.6042,22.6196,41400.0
2011-07-26 13:45:00,29.43,29.45,29.42,29.44,71400.0,22.6119,22.6273,22.6042,22.6196,71400.0
2011-07-26 13:50:00,29.45,29.48,29.43,29.47,49200.0,22.6273,22.6503,22.6119,22.6426,49200.0
2011-07-26 13:55:00,29.46,29.5,29.46,29.5,33400.0,22.6349,22.6657,22.6349,22.6657,33400.0
2011-07-26 14:00:00,29.49,29.5,29.45,29.48,50000.0,22.658,22.6657,22.6273,22.6503,50000.0
2011-07-26 14:05:00,29.47,29.48,29.44,29.46,51500.0,22.6426,22.6503,22.6196,22.6349,51500.0
2011-07-26 14:10:00,29.45,29.49,29.44,29.47,65100.0,22.6273,22.658,22.6196,22.6426,65100.0
2011-07-26 14:15:00,29.46,29.5,29.46,29.5,44100.0,22.6349,22.6657,22.6349,22.6657,44100.0
2011-07-26 14:20:00,29.5,29.5,29.47,29.47,38200.0,22.6657,22.6657,22.6426,22.6426,38200.0
2011-07-26 14:25:00,29.48,29.5,29.47,29.49,33300.0,22.6503,22.6657,22.6426,22.658,33300.0
2011-07-26 14:30:00,29.49,29.5,29.49,29.5,21100.0,22.658,22.6657,22.658,22.6657,21100.0
2011-07-26 14:35:00,29.5,29.5,29.49,29.5,31000.0,22.6657,22.6657,22.658,22.6657,31000.0
2011-07-26 14:40:00,29.49,29.5,29.48,29.5,91700.0,22.658,22.6657,22.6503,22.6657,91700.0
2011-07-26 14:45:00,29.5,29.55,29.49,29.54,150600.0,22.6657,22.7041,22.658,22.6964,150600.0
2011-07-26 14:50:00,29.54,29.55,29.5,29.5,80400.0,22.6964,22.7041,22.6657,22.6657,80400.0
2011-07-26 14:55:00,29.5,29.5,29.49,29.5,45200.0,22.6657,22.6657,22.658,22.6657,45200.0
2011-07-26 15:00:00,29.5,29.5,29.49,29.5,28500.0,22.6657,22.6657,22.658,22.6657,28500.0
2011-07-26 15:05:00,29.5,29.5,29.49,29.5,28900.0,22.6657,22.6657,22.658,22.6657,28900.0
2011-07-26 15:10:00,29.5,29.55,29.49,29.54,57200.0,22.6657,22.7041,22.658,22.6964,57200.0
2011-07-26 15:15:00,29.53,29.54,29.47,29.47,99200.0,22.6887,22.6964,22.6426,22.6426,99200.0
2011-07-26 15:20:00,29.48,29.48,29.45,29.46,77600.0,22.6503,22.6503,22.6273,22.6349,77600.0
2011-07-26 15:25:00,29.46,29.5,29.46,29.49,76300.0,22.6349,22.6657,22.6349,22.658,76300.0
2011-07-26 15:30:00,29.5,29.52,29.46,29.47,104100.0,22.6657,22.681,22.6349,22.6426,104100.0
2011-07-26 15:35:00,29.46,29.47,29.45,29.45,79700.0,22.6349,22.6426,22.6273,22.6273,79700.0
2011-07-26 15:40:00,29.45,29.46,29.45,29.46,51300.0,22.6273,22.6349,22.6273,22.6349,51300.0
2011-07-26 15:45:00,29.45,29.47,29.43,29.44,164100.0,22.6273,22.6426,22.6119,22.6196,164100.0
2011-07-26 15:50:00,29.44,29.44,29.39,29.42,322800.0,22.6196,22.6196,22.5812,22.6042,322800.0
2011-07-26 15:55:00,29.41,29.45,29.4,29.45,245200.0,22.5965,22.6273,22.5888,22.6273,245200.0
2011-07-27 09:30:00,29.27,29.37,29.12,29.12,91200.0,22.489,22.5658,22.3737,22.3737,91200.0
2011-07-27 09:35:00,29.11,29.33,29.1,29.26,607500.0,22.366,22.5351,22.3583,22.4813,607500.0
2011-07-27 09:40:00,29.26,29.33,29.18,29.29,123400.0,22.4813,22.5351,22.4198,22.5043,123400.0
2011-07-27 09:45:00,29.29,29.4,29.27,29.38,68600.0,22.5043,22.5888,22.489,22.5735,68600.0
2011-07-27 09:50:00,29.37,29.55,29.37,29.41,191200.0,22.5658,22.7041,22.5658,22.5965,191200.0
2011-07-27 09:55:00,29.41,29.55,29.4,29.49,104700.0,22.5965,22.7041,22.5888,22.658,104700.0
2011-07-27 10:00:00,29.48,29.49,29.4,29.42,66300.0,22.6503,22.658,22.5888,22.6042,66300.0
2011-07-27 10:05:00,29.42,29.42,29.28,29.29,202900.0,22.6042,22.6042,22.4966,22.5043,202900.0
2011-07-27 10:10:00,29.29,29.31,29.26,29.29,727400.0,22.5043,22.5197,22.4813,22.5043,727400.0
2011-07-27 10:15:00,29.29,29.32,29.27,29.31,61200.0,22.5043,22.5274,22.489,22.5197,61200.0
2011-07-27 10:20:00,29.32,29.33,29.23,29.23,104500.0,22.5274,22.5351,22.4582,22.4582,104500.0
2011-07-27 10:25:00,29.25,29.26,29.18,29.2,1209300.0,22.4736,22.4813,22.4198,22.4352,1209300.0
2011-07-27 10:30:00,29.19,29.23,29.15,29.21,171600.0,22.4275,22.4582,22.3968,22.4429,171600.0
2011-07-27 10:35:00,29.2,29.27,29.2,29.25,72800.0,22.4352,22.489,22.4352,22.4736,72800.0
2011-07-27 10:40:00,29.26,29.26,29.17,29.19,207200.0,22.4813,22.4813,22.4121,22.4275,207200.0
2011-07-27 10:45:00,29.18,29.19,29.09,29.12,77900.0,22.4198,22.4275,22.3507,22.3737,77900.0
2011-07-27 10:50:00,29.12,29.24,29.09,29.22,121600.0,22.3737,22.4659,22.3507,22.4505,121600.0
2011-07-27 10:55:00,29.23,29.23,29.14,29.19,48100.0,22.4582,22.4582,22.3891,22.4275,48100.0
2011-07-27 11:00:00,29.18,29.2,29.14,29.18,81000.0,22.4198,22.4352,22.3891,22.4198,81000.0
2011-07-27 11:05:00,29.18,29.24,29.16,29.2,95000.0,22.4198,22.4659,22.4044,22.4352,95000.0
2011-07-27 11:10:00,29.21,29.24,29.17,29.24,86100.0,22.4429,22.4659,22.4121,22.4659,86100.0
2011-07-27 11:15:00,29.23,29.28,29.23,29.25,88700.0,22.4582,22.4966,22.4582,22.4736,88700.0
2011-07-27 11:20:00,29.26,29.28,29.21,29.23,47500.0,22.4813,22.4966,22.4429,22.4582,47500.0
2011-07-27 11:25:00,29.23,29.33,29.21,29.33,75400.0,22.4582,22.5351,22.4429,22.5351,75400.0
2011-07-27 11:30:00,29.34,29.48,29.33,29.43,84100.0,22.5427,22.6503,22.5351,22.6119,84100.0
2011-07-27 11:35:00,29.43,29.43,29.31,29.4,99800.0,22.6119,22.6119,22.5197,22.5888,99800.0
2011-07-27 11:40:00,29.4,29.4,29.34,29.35,86300.0,22.5888,22.5888,22.5427,22.5504,86300.0
2011-07-27 11:45:00,29.35,29.35,29.27,29.27,47100.0,22.5504,22.5504,22.489,22.489,47100.0
2011-07-27 11:50:00,29.28,29.29,29.21,29.29,34200.0,22.4966,22.5043,22.4429,22.5043,34200.0
2011-07-27 11:55:00,29.29,29.3,29.26,29.28,15300.0,22.5043,22.512,22.4813,22.4966,15300.0
2011-07-27 12:00:00,29.28,29.3,29.26,29.27,20900.0,22.4966,22.512,22.4813,22.489,20900.0
2011-07-27 12:05:00,29.27,29.28,29.18,29.18,28100.0,22.489,22.4966,22.4198,22.4198,28100.0
2011-07-27 12:10:00,29.18,29.24,29.17,29.18,40200.0,22.4198,22.4659,22.4121,22.4198,40200.0
2011-07-27 12:15:00,29.18,29.2,29.11,29.13,26100.0,22.4198,22.4352,22.366,22.3814,26100.0
2011-07-27 12:20:00,29.13,29.15,29.08,29.13,77700.0,22.3814,22.3968,22.343,22.3814,77700.0
2011-07-27 12:25:00,29.13,29.19,29.12,29.18,27600.0,22.3814,22.4275,22.3737,22.4198,27600.0
2011-07-27 12:30:00,29.17,29.21,29.16,29.16,35700.0,22.4121,22.4429,22.4044,22.4044,35700.0
2011-07-27 12:35:00,29.16,29.18,29.1,29.12,37800.0,22.4044,22.4198,22.3583,22.3737,37800.0
2011-07-27 12:40:00,29.12,29.21,29.11,29.19,38300.0,22.3737,22.4429,22.366,22.4275,38300.0
2011-07-27 12:45:00,29.19,29.2,29.17,29.17,18200.0,22.4275,22.4352,22.4121,22.4121,18200.0
2011-07-27 12:50:00,29.16,29.19,29.13,29.19,26100.0,22.4044,22.4275,22.3814,22.4275,26100.0
2011-07-27 12:55:00,29.18,29.22,29.16,29.16,51100.0,22.4198,22.4505,22.4044,22.4044,51100.0
2011-07-27 13:00:00,29.15,29.17,29.12,29.14,26700.0,22.3968,22.4121,22.3737,22.3891,26700.0
2011-07-27 13:05:00,29.14,29.17,29.12,29.15,33100.0,22.3891,22.4121,22.3737,22.3968,33100.0
2011-07-27 13:10:00,29.16,29.18,29.13,29.14,24500.0,22.4044,22.4198,22.3814,22.3891,24500.0
2011-07-27 13:15:00,29.14,29.14,29.09,29.11,16400.0,22.3891,22.3891,22.3507,22.366,16400.0
2011-07-27 13:20:00,29.11,29.12,29.07,29.1,53700.0,22.366,22.3737,22.3353,22.3583,53700.0
2011-07-27 13:25:00,29.11,29.13,29.09,29.11,33500.0,22.366,22.3814,22.3507,22.366,33500.0
2011-07-27 13:30:00,29.1,29.15,29.1,29.11,30100.0,22.3583,22.3968,22.3583,22.366,30100.0
2011-07-27 13:35:00,29.11,29.15,29.11,29.14,134600.0,22.366,22.3968,22.366,22.3891,134600.0
2011-07-27 13:40:00,29.13,29.19,29.11,29.19,43500.0,22.3814,22.4275,22.366,22.4275,43500.0
2011-07-27 13:45:00,29.19,29.2,29.16,29.17,14500.0,22.4275,22.4352,22.4044,22.4121,14500.0
2011-07-27 13:50:00,29.16,29.19,29.16,29.19,20300.0,22.4044,22.4275,22.4044,22.4275,20300.0
2011-07-27 13:55:00,29.18,29.19,29.13,29.14,29300.0,22.4198,22.4275,22.3814,22.3891,29300.0
2011-07-27 14:00:00,29.13,29.15,29.09,29.15,43300.0,22.3814,22.3968,22.3507,22.3968,43300.0
2011-07-27 14:05:00,29.15,29.17,29.11,29.13,37600.0,22.3968,22.4121,22.366,22.3814,37600.0
2011-07-27 14:10:00,29.13,29.14,29.11,29.11,15700.0,22.3814,22.3891,22.366,22.366,15700.0
2011-07-27 14:15:00,29.11,29.12,29.1,29.1,39800.0,22.366,22.3737,22.3583,22.3583,39800.0
2011-07-27 14:20:00,29.11,29.14,29.09,29.12,112200.0,22.366,22.3891,22.3507,22.3737,112200.0
2011-07-27 14:25:00,29.11,29.12,29.09,29.11,58200.0,22.366,22.3737,22.3507,22.366,58200.0
2011-07-27 14:30:00,29.11,29.15,29.08,29.15,61800.0,22.366,22.3968,22.343,22.3968,61800.0
2011-07-27 14:35:00,29.14,29.15,29.06,29.13,110400.0,22.3891,22.3968,22.3276,22.3814,110400.0
2011-07-27 14:40:00,29.13,29.13,29.05,29.05,65000.0,22.3814,22.3814,22.3199,22.3199,65000.0
2011-07-27 14:45:00,29.06,29.11,29.06,29.11,58300.0,22.3276,22.366,22.3276,22.366,58300.0
2011-07-27 14:50:00,29.1,29.12,29.09,29.12,53900.0,22.3583,22.3737,22.3507,22.3737,53900.0
2011-07-27 14:55:00,29.12,29.14,29.09,29.13,48300.0,22.3737,22.3891,22.3507,22.3814,48300.0
2011-07-27 15:00:00,29.13,29.15,29.07,29.1,86100.0,22.3814,22.3968,22.3353,22.3583,86100.0
2011-07-27 15:05:00,29.09,29.1,29.08,29.09,71900.0,22.3507,22.3583,22.343,22.3507,71900.0
2011-07-27 15:10:00,29.09,29.12,29.08,29.08,95200.0,22.3507,22.3737,22.343,22.343,95200.0
2011-07-27 15:15:00,29.08,29.11,29.06,29.09,141000.0,22.343,22.366,22.3276,22.3507,141000.0
2011-07-27 15:20:00,29.08,29.09,29.05,29.07,88100.0,22.343,22.3507,22.3199,22.3353,88100.0
2011-07-27 15:25:00,29.07,29.15,29.07,29.14,93000.0,22.3353,22.3968,22.3353,22.3891,93000.0
2011-07-27 15:30:00,29.14,29.22,29.13,29.21,86200.0,22.3891,22.4505,22.3814,22.4429,86200.0
2011-07-27 15:35:00,29.2,29.21,29.16,29.18,80200.0,22.4352,22.4429,22.4044,22.4198,80200.0
2011-07-27 15:40:00,29.18,29.19,29.11,29.14,97400.0,22.4198,22.4275,22.366,22.3891,97400.0
2011-07-27 15:45:00,29.13,29.14,29.07,29.08,176600.0,22.3814,22.3891,22.3353,22.343,176600.0
2011-07-27 15:50:00,29.07,29.12,29.05,29.11,188100.0,22.3353,22.3737,22.3199,22.366,188100.0
2011-07-27 15:55:00,29.11,29.13,29.1,29.11,197600.0,22.366,22.3814,22.3583,22.366,197600.0
2011-07-28 09:30:00,29.06,29.17,28.92,29.15,140700.0,22.3276,22.4121,22.22,22.3968,140700.0
2011-07-28 09:35:00,29.15,29.3,29.09,29.21,264200.0,22.3968,22.512,22.3507,22.4429,264200.0
2011-07-28 09:40:00,29.21,29.24,29.14,29.19,61200.0,22.4429,22.4659,22.3891,22.4275,61200.0
2011-07-28 09:45:00,29.19,29.2,29.13,29.18,86800.0,22.4275,22.4352,22.3814,22.4198,86800.0
2011-07-28 09:50:00,29.17,29.19,29.15,29.18,45600.0,22.4121,22.4275,22.3968,22.4198,45600.0
2011-07-28 09:55:00,29.18,29.18,29.13,29.16,59700.0,22.4198,22.4198,22.3814,22.4044,59700.0
2011-07-28 10:00:00,29.17,29.17,29.03,29.06,636100.0,22.4121,22.4121,22.3046,22.3276,636100.0
2011-07-28 10:05:00,29.05,29.16,29.02,29.13,252900.0,22.3199,22.4044,22.2969,22.3814,252900.0
2011-07-28 10:10:00,29.14,29.15,29.01,29.02,234900.0,22.3891,22.3968,22.2892,22.2969,234900.0
2011-07-28 10:15:00,29.02,29.08,29.02,29.07,112900.0,22.2969,22.343,22.2969,22.3353,112900.0
2011-07-28 10:20:00,29.06,29.1,29.04,29.1,99300.0,22.3276,22.3583,22.3122,22.3583,99300.0
2011-07-28 10:25:00,29.09,29.12,29.05,29.07,48800.0,22.3507,22.3737,22.3199,22.3353,48800.0
2011-07-28 10:30:00,29.08,29.12,29.07,29.08,51900.0,22.343,22.3737,22.3353,22.343,51900.0
2011-07-28 10:35:00,29.1,29.12,29.07,29.11,287400.0,22.3583,22.3737,22.3353,22.366,287400.0
2011-07-28 10:40:00,29.1,29.18,29.08,29.15,128600.0,22.3583,22.4198,22.343,22.3968,128600.0
2011-07-28 10:45:00,29.15,29.16,29.09,29.14,41100.0,22.3968,22.4044,22.3507,22.3891,41100.0
2011-07-28 10:50:00,29.14,29.14,29.1,29.13,19600.0,22.3891,22.3891,22.3583,22.3814,19600.0
2011-07-28 10:55:00,29.13,29.24,29.1,29.23,94800.0,22.3814,22.4659,22.3583,22.4582,94800.0
2011-07-28 11:00:00,29.22,29.36,29.21,29.36,66600.0,22.4505,22.5581,22.4429,22.5581,66600.0
2011-07-28 11:05:00,29.35,29.45,29.31,29.33,159500.0,22.5504,22.6273,22.5197,22.5351,159500.0
2011-07-28 11:10:00,29.33,29.33,29.3,29.32,44500.0,22.5351,22.5351,22.512,22.5274,44500.0
2011-07-28 11:15:00,29.31,29.33,29.29,29.33,38500.0,22.5197,22.5351,22.5043,22.5351,38500.0
2011-07-28 11:20:00,29.32,29.39,29.31,29.36,53700.0,22.5274,22.5812,22.5197,22.5581,53700.0
2011-07-28 11:25:00,29.36,29.45,29.36,29.44,77800.0,22.5581,22.6273,22.5581,22.6196,77800.0
2011-07-28 11:30:00,29.44,29.44,29.37,29.39,27900.0,22.6196,22.6196,22.5658,22.5812,27900.0
2011-07-28 11:35:00,29.39,29.39,29.33,29.37,71500.0,22.5812,22.5812,22.5351,22.5658,71500.0
2011-07-28 11:40:00,29.37,29.39,29.33,29.39,48900.0,22.5658,22.5812,22.5351,22.5812,48900.0
2011-07-28 11:45:00,29.39,29.39,29.34,29.35,20500.0,22.5812,22.5812,22.5427,22.5504,20500.0
2011-07-28 11:50:00,29.35,29.36,29.3,29.36,47700.0,22.5504,22.5581,22.512,22.5581,47700.0
2011-07-28 11:55:00,29.35,29.4,29.35,29.4,16600.0,22.5504,22.5888,22.5504,22.5888,16600.0
2011-07-28 12:00:00,29.39,29.42,29.36,29.38,49300.0,22.5812,22.6042,22.5581,22.5735,49300.0
2011-07-28 12:05:00,29.37,29.38,29.34,29.34,15500.0,22.5658,22.5735,22.5427,22.5427,15500.0
2011-07-28 12:10:00,29.34,29.35,29.22,29.22,40300.0,22.5427,22.5504,22.4505,22.4505,40300.0
2011-07-28 12:15:00,29.22,29.22,29.17,29.17,41200.0,22.4505,22.4505,22.4121,22.4121,41200.0
2011-07-28 12:20:00,29.17,29.28,29.17,29.27,90300.0,22.4121,22.4966,22.4121,22.489,90300.0
2011-07-28 12:25:00,29.28,29.3,29.25,29.27,61600.0,22.4966,22.512,22.4736,22.489,61600.0
2011-07-28 12:30:00,29.27,29.34,29.25,29.33,49900.0,22.489,22.5427,22.4736,22.5351,49900.0
2011-07-28 12:35:00,29.33,29.36,29.31,29.31,74600.0,22.5351,22.5581,22.5197,22.5197,74600.0
2011-07-28 12:40:00,29.3,29.33,29.27,29.28,19200.0,22.512,22.5351,22.489,22.4966,19200.0
2011-07-28 12:45:00,29.28,29.29,29.27,29.27,14900.0,22.4966,22.5043,22.489,22.489,14900.0
2011-07-28 12:50:00,29.27,29.29,29.21,29.29,63300.0,22.489,22.5043,22.4429,22.5043,63300.0
2011-07-28 12:55:00,29.29,29.31,29.28,29.28,56100.0,22.5043,22.5197,22.4966,22.4966,56100.0
2011-07-28 13:00:00,29.28,29.29,29.21,29.22,56300.0,22.4966,22.5043,22.4429,22.4505,56300.0
2011-07-28 13:05:00,29.22,29.23,29.18,29.2,37000.0,22.4505,22.4582,22.4198,22.4352,37000.0
2011-07-28 13:10:00,29.19,29.24,29.17,29.22,55400.0,22.4275,22.4659,22.4121,22.4505,55400.0
2011-07-28 13:15:00,29.22,29.25,29.21,29.21,42600.0,22.4505,22.4736,22.4429,22.4429,42600.0
2011-07-28 13:20:00,29.21,29.22,29.14,29.16,69400.0,22.4429,22.4505,22.3891,22.4044,69400.0
2011-07-28 13:25:00,29.16,29.19,29.14,29.18,48300.0,22.4044,22.4275,22.3891,22.4198,48300.0
2011-07-28 13:30:00,29.19,29.2,29.17,29.19,41900.0,22.4275,22.4352,22.4121,22.4275,41900.0
2011-07-28 13:35:00,29.19,29.22,29.19,29.2,77000.0,22.4275,22.4505,22.4275,22.4352,77000.0
2011-07-28 13:40:00,29.21,29.27,29.21,29.27,68100.0,22.4429,22.489,22.4429,22.489,68100.0
2011-07-28 13:45:00,29.26,29.27,29.2,29.24,29800.0,22.4813,22.489,22.4352,22.4659,29800.0
2011-07-28 13:50:00,29.24,29.25,29.21,29.21,149500.0,22.4659,22.4736,22.4429,22.4429,149500.0
2011-07-28 13:55:00,29.21,29.25,29.21,29.24,22700.0,22.4429,22.4736,22.4429,22.4659,22700.0
2011-07-28 14:00:00,29.23,29.24,29.21,29.21,33500.0,22.4582,22.4659,22.4429,22.4429,33500.0
2011-07-28 14:05:00,29.2,29.22,29.17,29.18,213300.0,22.4352,22.4505,22.4121,22.4198,213300.0
2011-07-28 14:10:00,29.17,29.17,29.11,29.11,30200.0,22.4121,22.4121,22.366,22.366,30200.0
2011-07-28 14:15:00,29.11,29.16,29.1,29.1,97400.0,22.366,22.4044,22.3583,22.3583,97400.0
2011-07-28 14:20:00,29.1,29.14,29.09,29.1,123800.0,22.3583,22.3891,22.3507,22.3583,123800.0
2011-07-28 14:25:00,29.09,29.09,29.01,29.02,99200.0,22.3507,22.3507,22.2892,22.2969,99200.0
2011-07-28 14:30:00,29.02,29.05,28.99,29.0,153900.0,22.2969,22.3199,22.2738,22.2815,153900.0
2011-07-28 14:35:00,28.99,29.0,28.99,29.0,112400.0,22.2738,22.2815,22.2738,22.2815,112400.0
2011-07-28 14:40:00,29.0,29.04,28.99,29.03,136300.0,22.2815,22.3122,22.2738,22.3046,136300.0
2011-07-28 14:45:00,29.04,29.04,28.99,28.99,186900.0,22.3122,22.3122,22.2738,22.2738,186900.0
2011-07-28 14:50:00,29.0,29.1,28.99,29.09,63100.0,22.2815,22.3583,22.2738,22.3507,63100.0
2011-07-28 14:55:00,29.08,29.08,29.04,29.05,24900.0,22.343,22.343,22.3122,22.3199,24900.0
2011-07-28 15:00:00,29.05,29.05,28.98,29.0,43400.0,22.3199,22.3199,22.2661,22.2815,43400.0
2011-07-28 15:05:00,28.98,29.03,28.96,29.02,49600.0,22.2661,22.3046,22.2508,22.2969,49600.0
2011-07-28 15:10:00,29.01,29.05,29.01,29.04,46900.0,22.2892,22.3199,22.2892,22.3122,46900.0
2011-07-28 15:15:00,29.04,29.05,28.99,29.01,37000.0,22.3122,22.3199,22.2738,22.2892,37000.0
2011-07-28 15:20:00,29.02,29.03,29.0,29.0,50200.0,22.2969,22.3046,22.2815,22.2815,50200.0
2011-07-28 15:25:00,29.0,29.03,28.96,28.96,52800.0,22.2815,22.3046,22.2508,22.2508,52800.0
2011-07-28 15:30:00,28.96,28.97,28.92,28.94,164100.0,22.2508,22.2585,22.22,22.2354,164100.0
2011-07-28 15:35:00,28.94,29.0,28.93,28.99,142000.0,22.2354,22.2815,22.2277,22.2738,142000.0
2011-07-28 15:40:00,28.99,29.0,28.93,28.95,155100.0,22.2738,22.2815,22.2277,22.2431,155100.0
2011-07-28 15:45:00,28.94,28.95,28.87,28.91,182500.0,22.2354,22.2431,22.1816,22.2124,182500.0
2011-07-28 15:50:00,28.91,28.98,28.91,28.98,155500.0,22.2124,22.2661,22.2124,22.2661,155500.0
2011-07-28 15:55:00,28.98,28.99,28.94,28.95,155500.0,22.2661,22.2738,22.2354,22.2431,155500.0
2011-07-29 09:30:00,28.65,28.65,28.52,28.6,111800.0,22.0126,22.0126,21.9127,21.9742,111800.0
2011-07-29 09:35:00,28.61,28.62,28.51,28.53,85400.0,21.9819,21.9895,21.905,21.9204,85400.0
2011-07-29 09:40:00,28.53,28.6,28.47,28.48,45300.0,21.9204,21.9742,21.8743,21.882,45300.0
2011-07-29 09:45:00,28.5,28.62,28.46,28.6,94900.0,21.8973,21.9895,21.8666,21.9742,94900.0
2011-07-29 09:50:00,28.59,28.68,28.56,28.66,114500.0,21.9665,22.0356,21.9434,22.0203,114500.0
2011-07-29 09:55:00,28.66,28.75,28.65,28.7,181400.0,22.0203,22.0894,22.0126,22.051,181400.0
2011-07-29 10:00:00,28.7,28.7,28.61,28.62,59800.0,22.051,22.051,21.9819,21.9895,59800.0
2011-07-29 10:05:00,28.62,28.74,28.62,28.68,126600.0,21.9895,22.0817,21.9895,22.0356,126600.0
2011-07-29 10:10:00,28.67,28.69,28.53,28.56,60000.0,22.028,22.0433,21.9204,21.9434,60000.0
2011-07-29 10:15:00,28.56,28.61,28.56,28.57,107000.0,21.9434,21.9819,21.9434,21.9511,107000.0
2011-07-29 10:20:00,28.57,28.67,28.52,28.65,79700.0,21.9511,22.028,21.9127,22.0126,79700.0
2011-07-29 10:25:00,28.66,28.66,28.55,28.6,34300.0,22.0203,22.0203,21.9358,21.9742,34300.0
2011-07-29 10:30:00,28.61,28.62,28.52,28.55,45800.0,21.9819,21.9895,21.9127,21.9358,45800.0
2011-07-29 10:35:00,28.55,28.61,28.53,28.59,40800.0,21.9358,21.9819,21.9204,21.9665,40800.0
2011-07-29 10:40:00,28.6,28.64,28.55,28.56,28000.0,21.9742,22.0049,21.9358,21.9434,28000.0
2011-07-29 10:45:00,28.57,28.7,28.54,28.7,60400.0,21.9511,22.051,21.9281,22.051,60400.0
2011-07-29 10:50:00,28.7,28.82,28.7,28.79,100800.0,22.051,22.1432,22.051,22.1202,100800.0
2011-07-29 10:55:00,28.81,28.88,28.78,28.8,86300.0,22.1355,22.1893,22.1125,22.1278,86300.0
2011-07-29 11:00:00,28.78,28.81,28.71,28.72,48200.0,22.1125,22.1355,22.0587,22.0664,48200.0
2011-07-29 11:05:00,28.72,28.9,28.71,28.84,78000.0,22.0664,22.2047,22.0587,22.1586,78000.0
2011-07-29 11:10:00,28.84,28.86,28.78,28.8,54800.0,22.1586,22.1739,22.1125,22.1278,54800.0
2011-07-29 11:15:00,28.8,28.95,28.79,28.94,68400.0,22.1278,22.2431,22.1202,22.2354,68400.0
2011-07-29 11:20:00,28.94,28.97,28.89,28.94,52500.0,22.2354,22.2585,22.197,22.2354,52500.0
2011-07-29 11:25:00,28.94,28.98,28.79,28.79,78700.0,22.2354,22.2661,22.1202,22.1202,78700.0
2011-07-29 11:30:00,28.79,28.91,28.79,28.9,45600.0,22.1202,22.2124,22.1202,22.2047,45600.0
2011-07-29 11:35:00,28.9,28.91,28.85,28.91,21200.0,22.2047,22.2124,22.1663,22.2124,21200.0
2011-07-29 11:40:00,28.9,28.99,28.9,28.98,51500.0,22.2047,22.2738,22.2047,22.2661,51500.0
2011-07-29 11:45:00,28.97,28.97,28.91,28.91,14900.0,22.2585,22.2585,22.2124,22.2124,14900.0
2011-07-29 11:50:00,28.92,28.96,28.92,28.93,17000.0,22.22,22.2508,22.22,22.2277,17000.0
2011-07-29 11:55:00,28.94,28.95,28.9,28.92,20000.0,22.2354,22.2431,22.2047,22.22,20000.0
2011-07-29 12:00:00,28.93,28.94,28.87,28.88,74000.0,22.2277,22.2354,22.1816,22.1893,74000.0
2011-07-29 12:05:00,28.88,28.88,28.8,28.87,96400.0,22.1893,22.1893,22.1278,22.1816,96400.0
2011-07-29 12:10:00,28.87,28.92,28.83,28.85,83600.0,22.1816,22.22,22.1509,22.1663,83600.0
2011-07-29 12:15:00,28.84,28.88,28.8,28.86,21200.0,22.1586,22.1893,22.1278,22.1739,21200.0
2011-07-29 12:20:00,28.84,28.85,28.8,28.83,20600.0,22.1586,22.1663,22.1278,22.1509,20600.0
2011-07-29 12:25:00,28.84,28.91,28.83,28.91,48100.0,22.1586,22.2124,22.1509,22.2124,48100.0
2011-07-29 12:30:00,28.91,28.91,28.8,28.83,57800.0,22.2124,22.2124,22.1278,22.1509,57800.0
2011-07-29 12:35:00,28.83,28.89,28.82,28.87,41500.0,22.1509,22.197,22.1432,22.1816,41500.0
2011-07-29 12:40:00,28.88,28.89,28.85,28.88,17800.0,22.1893,22.197,22.1663,22.1893,17800.0
2011-07-29 12:45:00,28.89,28.89,28.8,28.86,64500.0,22.197,22.197,22.1278,22.1739,64500.0
2011-07-29 12:50:00,28.86,28.88,28.84,28.86,59300.0,22.1739,22.1893,22.1586,22.1739,59300.0
2011-07-29 12:55:00,28.86,28.89,28.84,28.86,98800.0,22.1739,22.197,22.1586,22.1739,98800.0
2011-07-29 13:00:00,28.85,28.86,28.73,28.74,86300.0,22.1663,22.1739,22.0741,22.0817,86300.0
2011-07-29 13:05:00,28.73,28.79,28.72,28.75,217200.0,22.0741,22.1202,22.0664,22.0894,217200.0
2011-07-29 13:10:00,28.74,28.75,28.59,28.6,95200.0,22.0817,22.0894,21.9665,21.9742,95200.0
2011-07-29 13:15:00,28.6,28.66,28.59,28.62,92200.0,21.9742,22.0203,21.9665,21.9895,92200.0
2011-07-29 13:20:00,28.62,28.72,28.62,28.72,74400.0,21.9895,22.0664,21.9895,22.0664,74400.0
2011-07-29 13:25:00,28.72,28.76,28.66,28.66,128900.0,22.0664,22.0971,22.0203,22.0203,128900.0
2011-07-29 13:30:00,28.67,28.73,28.67,28.73,36600.0,22.028,22.0741,22.028,22.0741,36600.0
2011-07-29 13:35:00,28.73,28.73,28.67,28.71,31000.0,22.0741,22.0741,22.028,22.0587,31000.0
2011-07-29 13:40:00,28.71,28.74,28.69,28.73,39500.0,22.0587,22.0817,22.0433,22.0741,39500.0
2011-07-29 13:45:00,28.73,28.78,28.71,28.76,247700.0,22.0741,22.1125,22.0587,22.0971,247700.0
2011-07-29 13:50:00,28.77,28.8,28.76,28.8,48900.0,22.1048,22.1278,22.0971,22.1278,48900.0
2011-07-29 13:55:00,28.8,28.89,28.8,28.89,52400.0,22.1278,22.197,22.1278,22.197,52400.0
2011-07-29 14:00:00,28.89,28.92,28.84,28.85,99400.0,22.197,22.22,22.1586,22.1663,99400.0
2011-07-29 14:05:00,28.85,28.91,28.84,28.87,52000.0,22.1663,22.2124,22.1586,22.1816,52000.0
2011-07-29 14:10:00,28.87,28.92,28.87,28.9,74800.0,22.1816,22.22,22.1816,22.2047,74800.0
2011-07-29 14:15:00,28.9,28.91,28.9,28.9,25300.0,22.2047,22.2124,22.2047,22.2047,25300.0
2011-07-29 14:20:00,28.9,28.9,28.84,28.85,110900.0,22.2047,22.2047,22.1586,22.1663,110900.0
2011-07-29 14:25:00,28.85,28.86,28.83,28.85,38100.0,22.1663,22.1739,22.1509,22.1663,38100.0
2011-07-29 14:30:00,28.86,28.89,28.85,28.89,46400.0,22.1739,22.197,22.1663,22.197,46400.0
2011-07-29 14:35:00,28.88,28.91,28.88,28.9,45000.0,22.1893,22.2124,22.1893,22.2047,45000.0
2011-07-29 14:40:00,28.9,28.91,28.85,28.86,39000.0,22.2047,22.2124,22.1663,22.1739,39000.0
2011-07-29 14:45:00,28.86,28.86,28.85,28.86,6400.0,22.1739,22.1739,22.1663,22.1739,6400.0
2011-07-29 14:50:00,28.86,28.91,28.85,28.9,60700.0,22.1739,22.2124,22.1663,22.2047,60700.0
2011-07-29 14:55:00,28.9,28.92,28.86,28.86,81900.0,22.2047,22.22,22.1739,22.1739,81900.0
2011-07-29 15:00:00,28.86,28.87,28.81,28.86,40500.0,22.1739,22.1816,22.1355,22.1739,40500.0
2011-07-29 15:05:00,28.85,28.91,28.84,28.9,58900.0,22.1663,22.2124,22.1586,22.2047,58900.0
2011-07-29 15:10:00,28.9,28.91,28.85,28.86,47700.0,22.2047,22.2124,22.1663,22.1739,47700.0
2011-07-29 15:15:00,28.85,28.9,28.85,28.89,92000.0,22.1663,22.2047,22.1663,22.197,92000.0
2011-07-29 15:20:00,28.89,28.9,28.82,28.85,66500.0,22.197,22.2047,22.1432,22.1663,66500.0
2011-07-29 15:25:00,28.84,28.84,28.76,28.77,61500.0,22.1586,22.1586,22.0971,22.1048,61500.0
2011-07-29 15:30:00,28.77,28.77,28.72,28.74,66300.0,22.1048,22.1048,22.0664,22.0817,66300.0
2011-07-29 15:35:00,28.74,28.75,28.69,28.72,62600.0,22.0817,22.0894,22.0433,22.0664,62600.0
2011-07-29 15:40:00,28.71,28.75,28.71,28.73,112700.0,22.0587,22.0894,22.0587,22.0741,112700.0
2011-07-29 15:45:00,28.74,28.75,28.64,28.66,194700.0,22.0817,22.0894,22.0049,22.0203,194700.0
2011-07-29 15:50:00,28.65,28.74,28.63,28.73,177900.0,22.0126,22.0817,21.9972,22.0741,177900.0
2011-07-29 15:55:00,28.73,28.78,28.69,28.71,242000.0,22.0741,22.1125,22.0433,22.0587,242000.0
2011-08-01 09:30:00,29.12,29.19,29.02,29.1,99800.0,22.3737,22.4275,22.2969,22.3583,99800.0
2011-08-01 09:35:00,29.09,29.12,29.02,29.05,129700.0,22.3507,22.3737,22.2969,22.3199,129700.0
2011-08-01 09:40:00,29.06,29.09,28.99,29.05,101200.0,22.3276,22.3507,22.2738,22.3199,101200.0
2011-08-01 09:45:00,29.07,29.08,29.0,29.04,88600.0,22.3353,22.343,22.2815,22.3122,88600.0
2011-08-01 09:50:00,29.03,29.11,28.98,29.07,102600.0,22.3046,22.366,22.2661,22.3353,102600.0
2011-08-01 09:55:00,29.07,29.08,29.0,29.0,100300.0,22.3353,22.343,22.2815,22.2815,100300.0
2011-08-01 10:00:00,29.0,29.0,28.58,28.67,277700.0,22.2815,22.2815,21.9588,22.028,277700.0
2011-08-01 10:05:00,28.64,28.8,28.6,28.77,191900.0,22.0049,22.1278,21.9742,22.1048,191900.0
2011-08-01 10:10:00,28.77,28.8,28.67,28.67,184100.0,22.1048,22.1278,22.028,22.028,184100.0
2011-08-01 10:15:00,28.67,28.76,28.65,28.76,98500.0,22.028,22.0971,22.0126,22.0971,98500.0
2011-08-01 10:20:00,28.76,28.83,28.74,28.76,133800.0,22.0971,22.1509,22.0817,22.0971,133800.0
2011-08-01 10:25:00,28.76,28.83,28.71,28.71,109800.0,22.0971,22.1509,22.0587,22.0587,109800.0
2011-08-01 10:30:00,28.71,28.79,28.69,28.73,67700.0,22.0587,22.1202,22.0433,22.0741,67700.0
2011-08-01 10:35:00,28.73,28.75,28.68,28.68,42500.0,22.0741,22.0894,22.0356,22.0356,42500.0
2011-08-01 10:40:00,28.69,28.73,28.63,28.67,59700.0,22.0433,22.0741,21.9972,22.028,59700.0
2011-08-01 10:45:00,28.68,28.72,28.64,28.66,29500.0,22.0356,22.0664,22.0049,22.0203,29500.0
2011-08-01 10:50:00,28.67,28.68,28.55,28.56,65600.0,22.028,22.0356,21.9358,21.9434,65600.0
2011-08-01 10:55:00,28.55,28.64,28.54,28.62,69900.0,21.9358,22.0049,21.9281,21.9895,69900.0
2011-08-01 11:00:00,28.62,28.65,28.58,28.61,89100.0,21.9895,22.0126,21.9588,21.9819,89100.0
2011-08-01 11:05:00,28.61,28.65,28.58,28.65,69700.0,21.9819,22.0126,21.9588,22.0126,69700.0
2011-08-01 11:10:00,28.65,28.68,28.6,28.68,30800.0,22.0126,22.0356,21.9742,22.0356,30800.0
2011-08-01 11:15:00,28.67,28.75,28.66,28.67,48700.0,22.028,22.0894,22.0203,22.028,48700.0
2011-08-01 11:20:00,28.67,28.74,28.66,28.67,20800.0,22.028,22.0817,22.0203,22.028,20800.0
2011-08-01 11:25:00,28.67,28.73,28.66,28.72,43900.0,22.028,22.0741,22.0203,22.0664,43900.0
2011-08-01 11:30:00,28.71,28.76,28.65,28.69,69400.0,22.0587,22.0971,22.0126,22.0433,69400.0
2011-08-01 11:35:00,28.68,28.7,28.58,28.58,98600.0,22.0356,22.051,21.9588,21.9588,98600.0
2011-08-01 11:40:00,28.58,28.61,28.54,28.58,70200.0,21.9588,21.9819,21.9281,21.9588,70200.0
2011-08-01 11:45:00,28.59,28.6,28.5,28.5,98800.0,21.9665,21.9742,21.8973,21.8973,98800.0
2011-08-01 11:50:00,28.51,28.58,28.47,28.47,73800.0,21.905,21.9588,21.8743,21.8743,73800.0
2011-08-01 11:55:00,28.47,28.47,28.35,28.38,103300.0,21.8743,21.8743,21.7821,21.8051,103300.0
2011-08-01 12:00:00,28.38,28.41,28.26,28.31,250100.0,21.8051,21.8282,21.7129,21.7514,250100.0
2011-08-01 12:05:00,28.3,28.31,28.26,28.3,146000.0,21.7437,21.7514,21.7129,21.7437,146000.0
2011-08-01 12:10:00,28.31,28.31,28.26,28.29,59000.0,21.7514,21.7514,21.7129,21.736,59000.0
2011-08-01 12:15:00,28.29,28.31,28.26,28.26,72300.0,21.736,21.7514,21.7129,21.7129,72300.0
2011-08-01 12:20:00,28.26,28.3,28.23,28.23,111700.0,21.7129,21.7437,21.6899,21.6899,111700.0
2011-08-01 12:25:00,28.23,28.27,28.2,28.2,169300.0,21.6899,21.7206,21.6668,21.6668,169300.0
2011-08-01 12:30:00,28.21,28.23,28.18,28.22,34000.0,21.6745,21.6899,21.6515,21.6822,34000.0
2011-08-01 12:35:00,28.22,28.29,28.22,28.28,13300.0,21.6822,21.736,21.6822,21.7283,13300.0
2011-08-01 12:40:00,28.28,28.29,28.18,28.21,45100.0,21.7283,21.736,21.6515,21.6745,45100.0
2011-08-01 12:45:00,28.2,28.22,28.17,28.21,25800.0,21.6668,21.6822,21.6438,21.6745,25800.0
2011-08-01 12:50:00,28.21,28.25,28.2,28.25,24100.0,21.6745,21.7053,21.6668,21.7053,24100.0
2011-08-01 12:55:00,28.24,28.24,28.18,28.21,48700.0,21.6976,21.6976,21.6515,21.6745,48700.0
2011-08-01 13:00:00,28.2,28.26,28.18,28.23,38100.0,21.6668,21.7129,21.6515,21.6899,38100.0
2011-08-01 13:05:00,28.22,28.23,28.17,28.23,43800.0,21.6822,21.6899,21.6438,21.6899,43800.0
2011-08-01 13:10:00,28.24,28.26,28.23,28.23,35900.0,21.6976,21.7129,21.6899,21.6899,35900.0
2011-08-01 13:15:00,28.23,28.25,28.2,28.22,25500.0,21.6899,21.7053,21.6668,21.6822,25500.0
2011-08-01 13:20:00,28.23,28.25,28.19,28.21,19400.0,21.6899,21.7053,21.6592,21.6745,19400.0
2011-08-01 13:25:00,28.22,28.25,28.19,28.19,43300.0,21.6822,21.7053,21.6592,21.6592,43300.0
2011-08-01 13:30:00,28.2,28.24,28.2,28.21,18500.0,21.6668,21.6976,21.6668,21.6745,18500.0
2011-08-01 13:35:00,28.21,28.23,28.19,28.22,18700.0,21.6745,21.6899,21.6592,21.6822,18700.0
2011-08-01 13:40:00,28.23,28.27,28.22,28.26,48700.0,21.6899,21.7206,21.6822,21.7129,48700.0
2011-08-01 13:45:00,28.27,28.33,28.27,28.29,109800.0,21.7206,21.7667,21.7206,21.736,109800.0
2011-08-01 13:50:00,28.29,28.3,28.23,28.23,81200.0,21.736,21.7437,21.6899,21.6899,81200.0
2011-08-01 13:55:00,28.24,28.25,28.2,28.25,56400.0,21.6976,21.7053,21.6668,21.7053,56400.0
2011-08-01 14:00:00,28.25,28.27,28.24,28.27,43300.0,21.7053,21.7206,21.6976,21.7206,43300.0
2011-08-01 14:05:00,28.27,28.27,28.24,28.27,97100.0,21.7206,21.7206,21.6976,21.7206,97100.0
2011-08-01 14:10:00,28.26,28.28,28.24,28.27,52900.0,21.7129,21.7283,21.6976,21.7206,52900.0
2011-08-01 14:15:00,28.27,28.29,28.24,28.28,50700.0,21.7206,21.736,21.6976,21.7283,50700.0
2011-08-01 14:20:00,28.27,28.31,28.27,28.3,32700.0,21.7206,21.7514,21.7206,21.7437,32700.0
2011-08-01 14:25:00,28.3,28.3,28.29,28.29,10900.0,21.7437,21.7437,21.736,21.736,10900.0
2011-08-01 14:30:00,28.29,28.3,28.26,28.3,25200.0,21.736,21.7437,21.7129,21.7437,25200.0
2011-08-01 14:35:00,28.29,28.3,28.27,28.29,42300.0,21.736,21.7437,21.7206,21.736,42300.0
2011-08-01 14:40:00,28.29,28.33,28.29,28.33,33000.0,21.736,21.7667,21.736,21.7667,33000.0
2011-08-01 14:45:00,28.33,28.34,28.32,28.34,47700.0,21.7667,21.7744,21.759,21.7744,47700.0
2011-08-01 14:50:00,28.34,28.4,28.32,28.4,95400.0,21.7744,21.8205,21.759,21.8205,95400.0
2011-08-01 14:55:00,28.39,28.45,28.39,28.44,38200.0,21.8128,21.8589,21.8128,21.8512,38200.0
2011-08-01 15:00:00,28.44,28.5,28.43,28.49,67800.0,21.8512,21.8973,21.8436,21.8897,67800.0
2011-08-01 15:05:00,28.49,28.5,28.43,28.45,50200.0,21.8897,21.8973,21.8436,21.8589,50200.0
2011-08-01 15:10:00,28.45,28.48,28.45,28.45,19300.0,21.8589,21.882,21.8589,21.8589,19300.0
2011-08-01 15:15:00,28.45,28.46,28.41,28.44,51500.0,21.8589,21.8666,21.8282,21.8512,51500.0
2011-08-01 15:20:00,28.44,28.45,28.43,28.45,25500.0,21.8512,21.8589,21.8436,21.8589,25500.0
2011-08-01 15:25:00,28.45,28.5,28.45,28.49,38700.0,21.8589,21.8973,21.8589,21.8897,38700.0
2011-08-01 15:30:00,28.48,28.52,28.48,28.51,254700.0,21.882,21.9127,21.882,21.905,254700.0
2011-08-01 15:35:00,28.5,28.55,28.42,28.55,145100.0,21.8973,21.9358,21.8359,21.9358,145100.0
2011-08-01 15:40:00,28.55,28.59,28.54,28.58,186300.0,21.9358,21.9665,21.9281,21.9588,186300.0
2011-08-01 15:45:00,28.58,28.6,28.55,28.58,225400.0,21.9588,21.9742,21.9358,21.9588,225400.0
2011-08-01 15:50:00,28.58,28.64,28.5,28.54,375100.0,21.9588,22.0049,21.8973,21.9281,375100.0
2011-08-01 15:55:00,28.55,28.6,28.52,28.57,286300.0,21.9358,21.9742,21.9127,21.9511,286300.0
2011-08-02 09:30:00,28.25,28.31,28.11,28.15,109000.0,21.7053,21.7514,21.5977,21.6284,109000.0
2011-08-02 09:35:00,28.15,28.2,28.03,28.11,150200.0,21.6284,21.6668,21.5362,21.5977,150200.0
2011-08-02 09:40:00,28.11,28.32,28.11,28.17,110400.0,21.5977,21.759,21.5977,21.6438,110400.0
2011-08-02 09:45:00,28.15,28.21,28.1,28.15,76400.0,21.6284,21.6745,21.59,21.6284,76400.0
2011-08-02 09:50:00,28.14,28.14,28.08,28.09,84200.0,21.6207,21.6207,21.5746,21.5823,84200.0
2011-08-02 09:55:00,28.1,28.16,28.06,28.06,92800.0,21.59,21.6361,21.5593,21.5593,92800.0
2011-08-02 10:00:00,28.07,28.17,28.07,28.14,96400.0,21.567,21.6438,21.567,21.6207,96400.0
2011-08-02 10:05:00,28.14,28.16,28.09,28.12,77900.0,21.6207,21.6361,21.5823,21.6054,77900.0
2011-08-02 10:10:00,28.12,28.17,28.1,28.15,74300.0,21.6054,21.6438,21.59,21.6284,74300.0
2011-08-02 10:15:00,28.15,28.17,28.1,28.16,41500.0,21.6284,21.6438,21.59,21.6361,41500.0
2011-08-02 10:20:00,28.15,28.23,28.15,28.22,73100.0,21.6284,21.6899,21.6284,21.6822,73100.0
2011-08-02 10:25:00,28.21,28.22,28.12,28.13,87400.0,21.6745,21.6822,21.6054,21.6131,87400.0
2011-08-02 10:30:00,28.12,28.18,28.11,28.17,92600.0,21.6054,21.6515,21.5977,21.6438,92600.0
2011-08-02 10:35:00,28.17,28.19,28.08,28.08,217800.0,21.6438,21.6592,21.5746,21.5746,217800.0
2011-08-02 10:40:00,28.09,28.17,28.07,28.14,145700.0,21.5823,21.6438,21.567,21.6207,145700.0
2011-08-02 10:45:00,28.14,28.15,27.92,27.93,187700.0,21.6207,21.6284,21.4517,21.4594,187700.0
2011-08-02 10:50:00,27.92,27.93,27.75,27.79,256800.0,21.4517,21.4594,21.3211,21.3518,256800.0
2011-08-02 10:55:00,27.78,27.79,27.75,27.78,141600.0,21.3441,21.3518,21.3211,21.3441,141600.0
2011-08-02 11:00:00,27.79,27.8,27.64,27.75,272200.0,21.3518,21.3595,21.2366,21.3211,272200.0
2011-08-02 11:05:00,27.75,27.92,27.75,27.85,105300.0,21.3211,21.4517,21.3211,21.3979,105300.0
2011-08-02 11:10:00,27.83,27.87,27.73,27.84,101700.0,21.3826,21.4133,21.3057,21.3902,101700.0
2011-08-02 11:15:00,27.83,27.85,27.8,27.8,52200.0,21.3826,21.3979,21.3595,21.3595,52200.0
2011-08-02 11:20:00,27.8,27.84,27.68,27.74,148600.0,21.3595,21.3902,21.2673,21.3134,148600.0
2011-08-02 11:25:00,27.73,27.76,27.6,27.61,96100.0,21.3057,21.3288,21.2058,21.2135,96100.0
2011-08-02 11:30:00,27.62,27.7,27.62,27.7,60700.0,21.2212,21.2827,21.2212,21.2827,60700.0
2011-08-02 11:35:00,27.7,27.73,27.62,27.62,42300.0,21.2827,21.3057,21.2212,21.2212,42300.0
2011-08-02 11:40:00,27.62,27.67,27.56,27.58,67300.0,21.2212,21.2596,21.1751,21.1905,67300.0
2011-08-02 11:45:00,27.58,27.65,27.56,27.65,26200.0,21.1905,21.2443,21.1751,21.2443,26200.0
2011-08-02 11:50:00,27.65,27.71,27.65,27.67,64100.0,21.2443,21.2904,21.2443,21.2596,64100.0
2011-08-02 11:55:00,27.67,27.68,27.62,27.64,22000.0,21.2596,21.2673,21.2212,21.2366,22000.0
2011-08-02 12:00:00,27.65,27.66,27.62,27.62,26300.0,21.2443,21.2519,21.2212,21.2212,26300.0
2011-08-02 12:05:00,27.62,27.67,27.61,27.66,23000.0,21.2212,21.2596,21.2135,21.2519,23000.0
2011-08-02 12:10:00,27.66,27.67,27.61,27.63,36200.0,21.2519,21.2596,21.2135,21.2289,36200.0
2011-08-02 12:15:00,27.64,27.73,27.6,27.72,45700.0,21.2366,21.3057,21.2058,21.298,45700.0
2011-08-02 12:20:00,27.71,27.81,27.71,27.79,77500.0,21.2904,21.3672,21.2904,21.3518,77500.0
2011-08-02 12:25:00,27.78,27.79,27.74,27.76,70600.0,21.3441,21.3518,21.3134,21.3288,70600.0
2011-08-02 12:30:00,27.76,27.76,27.68,27.71,86800.0,21.3288,21.3288,21.2673,21.2904,86800.0
2011-08-02 12:35:00,27.71,27.76,27.65,27.76,54700.0,21.2904,21.3288,21.2443,21.3288,54700.0
2011-08-02 12:40:00,27.76,27.8,27.74,27.76,38200.0,21.3288,21.3595,21.3134,21.3288,38200.0
2011-08-02 12:45:00,27.75,27.75,27.6,27.62,133900.0,21.3211,21.3211,21.2058,21.2212,133900.0
2011-08-02 12:50:00,27.63,27.64,27.56,27.57,71100.0,21.2289,21.2366,21.1751,21.1828,71100.0
2011-08-02 12:55:00,27.57,27.63,27.54,27.59,121700.0,21.1828,21.2289,21.1597,21.1982,121700.0
2011-08-02 13:00:00,27.58,27.67,27.58,27.63,56800.0,21.1905,21.2596,21.1905,21.2289,56800.0
2011-08-02 13:05:00,27.64,27.7,27.58,27.69,60900.0,21.2366,21.2827,21.1905,21.275,60900.0
2011-08-02 13:10:00,27.69,27.74,27.68,27.69,52400.0,21.275,21.3134,21.2673,21.275,52400.0
2011-08-02 13:15:00,27.7,27.79,27.7,27.79,53600.0,21.2827,21.3518,21.2827,21.3518,53600.0
2011-08-02 13:20:00,27.79,27.8,27.73,27.76,61600.0,21.3518,21.3595,21.3057,21.3288,61600.0
2011-08-02 13:25:00,27.77,27.78,27.73,27.78,70900.0,21.3365,21.3441,21.3057,21.3441,70900.0
2011-08-02 13:30:00,27.77,27.8,27.75,27.79,133000.0,21.3365,21.3595,21.3211,21.3518,133000.0
2011-08-02 13:35:00,27.78,27.82,27.74,27.79,228400.0,21.3441,21.3749,21.3134,21.3518,228400.0
2011-08-02 13:40:00,27.79,27.87,27.75,27.87,112200.0,21.3518,21.4133,21.3211,21.4133,112200.0
2011-08-02 13:45:00,27.87,27.89,27.81,27.89,112200.0,21.4133,21.4287,21.3672,21.4287,112200.0
2011-08-02 13:50:00,27.89,27.89,27.81,27.83,141200.0,21.4287,21.4287,21.3672,21.3826,141200.0
2011-08-02 13:55:00,27.83,27.87,27.78,27.78,232400.0,21.3826,21.4133,21.3441,21.3441,232400.0
2011-08-02 14:00:00,27.77,27.86,27.76,27.86,122100.0,21.3365,21.4056,21.3288,21.4056,122100.0
2011-08-02 14:05:00,27.86,27.9,27.81,27.82,150500.0,21.4056,21.4363,21.3672,21.3749,150500.0
2011-08-02 14:10:00,27.82,27.91,27.81,27.86,113200.0,21.3749,21.444,21.3672,21.4056,113200.0
2011-08-02 14:15:00,27.86,27.94,27.84,27.92,94500.0,21.4056,21.4671,21.3902,21.4517,94500.0
2011-08-02 14:20:00,27.92,27.94,27.81,27.81,121900.0,21.4517,21.4671,21.3672,21.3672,121900.0
2011-08-02 14:25:00,27.81,27.82,27.77,27.79,89300.0,21.3672,21.3749,21.3365,21.3518,89300.0
2011-08-02 14:30:00,27.79,27.85,27.74,27.83,183200.0,21.3518,21.3979,21.3134,21.3826,183200.0
2011-08-02 14:35:00,27.81,27.81,27.74,27.75,108600.0,21.3672,21.3672,21.3134,21.3211,108600.0
2011-08-02 14:40:00,27.75,27.83,27.75,27.76,99800.0,21.3211,21.3826,21.3211,21.3288,99800.0
2011-08-02 14:45:00,27.76,27.85,27.75,27.85,126600.0,21.3288,21.3979,21.3211,21.3979,126600.0
2011-08-02 14:50:00,27.85,27.87,27.79,27.84,114300.0,21.3979,21.4133,21.3518,21.3902,114300.0
2011-08-02 14:55:00,27.84,27.87,27.82,27.83,57900.0,21.3902,21.4133,21.3749,21.3826,57900.0
2011-08-02 15:00:00,27.82,27.83,27.79,27.83,54100.0,21.3749,21.3826,21.3518,21.3826,54100.0
2011-08-02 15:05:00,27.83,27.95,27.83,27.94,168800.0,21.3826,21.4748,21.3826,21.4671,168800.0
2011-08-02 15:10:00,27.94,27.94,27.86,27.88,133000.0,21.4671,21.4671,21.4056,21.421,133000.0
2011-08-02 15:15:00,27.87,27.94,27.85,27.85,138100.0,21.4133,21.4671,21.3979,21.3979,138100.0
2011-08-02 15:20:00,27.85,27.89,27.85,27.85,97700.0,21.3979,21.4287,21.3979,21.3979,97700.0
2011-08-02 15:25:00,27.86,27.88,27.84,27.86,270300.0,21.4056,21.421,21.3902,21.4056,270300.0
2011-08-02 15:30:00,27.86,27.87,27.78,27.86,277000.0,21.4056,21.4133,21.3441,21.4056,277000.0
2011-08-02 15:35:00,27.85,27.94,27.82,27.93,224900.0,21.3979,21.4671,21.3749,21.4594,224900.0
2011-08-02 15:40:00,27.93,27.95,27.74,27.75,434500.0,21.4594,21.4748,21.3134,21.3211,434500.0
2011-08-02 15:45:00,27.75,27.83,27.7,27.75,411000.0,21.3211,21.3826,21.2827,21.3211,411000.0
2011-08-02 15:50:00,27.75,27.83,27.74,27.8,628400.0,21.3211,21.3826,21.3134,21.3595,628400.0
2011-08-02 15:55:00,27.8,27.86,27.75,27.76,702300.0,21.3595,21.4056,21.3211,21.3288,702300.0
2011-08-03 09:30:00,27.68,27.94,27.66,27.85,136900.0,21.2673,21.4671,21.2519,21.3979,136900.0
2011-08-03 09:35:00,27.84,27.85,27.7,27.73,66700.0,21.3902,21.3979,21.2827,21.3057,66700.0
2011-08-03 09:40:00,27.74,27.78,27.72,27.78,75200.0,21.3134,21.3441,21.298,21.3441,75200.0
2011-08-03 09:45:00,27.76,27.8,27.73,27.8,169700.0,21.3288,21.3595,21.3057,21.3595,169700.0
2011-08-03 09:50:00,27.8,27.9,27.75,27.88,138400.0,21.3595,21.4363,21.3211,21.421,138400.0
2011-08-03 09:55:00,27.88,27.94,27.82,27.94,171300.0,21.421,21.4671,21.3749,21.4671,171300.0
2011-08-03 10:00:00,27.93,28.08,27.89,27.99,339800.0,21.4594,21.5746,21.4287,21.5055,339800.0
2011-08-03 10:05:00,27.99,28.03,27.95,27.96,242100.0,21.5055,21.5362,21.4748,21.4824,242100.0
2011-08-03 10:10:00,27.96,27.99,27.83,27.86,132800.0,21.4824,21.5055,21.3826,21.4056,132800.0
2011-08-03 10:15:00,27.86,27.87,27.75,27.75,122300.0,21.4056,21.4133,21.3211,21.3211,122300.0
2011-08-03 10:20:00,27.76,27.78,27.62,27.66,140600.0,21.3288,21.3441,21.2212,21.2519,140600.0
2011-08-03 10:25:00,27.67,27.88,27.65,27.82,138100.0,21.2596,21.421,21.2443,21.3749,138100.0
2011-08-03 10:30:00,27.82,27.87,27.72,27.76,207800.0,21.3749,21.4133,21.298,21.3288,207800.0
2011-08-03 10:35:00,27.74,27.75,27.57,27.61,301600.0,21.3134,21.3211,21.1828,21.2135,301600.0
2011-08-03 10:40:00,27.6,27.75,27.54,27.75,204800.0,21.2058,21.3211,21.1597,21.3211,204800.0
2011-08-03 10:45:00,27.75,27.76,27.65,27.74,173800.0,21.3211,21.3288,21.2443,21.3134,173800.0
2011-08-03 10:50:00,27.73,27.88,27.72,27.83,192200.0,21.3057,21.421,21.298,21.3826,192200.0
2011-08-03 10:55:00,27.82,27.85,27.77,27.8,132000.0,21.3749,21.3979,21.3365,21.3595,132000.0
2011-08-03 11:00:00,27.79,27.85,27.78,27.82,124500.0,21.3518,21.3979,21.3441,21.3749,124500.0
2011-08-03 11:05:00,27.83,27.83,27.67,27.7,198400.0,21.3826,21.3826,21.2596,21.2827,198400.0
2011-08-03 11:10:00,27.7,27.76,27.69,27.74,144500.0,21.2827,21.3288,21.275,21.3134,144500.0
2011-08-03 11:15:00,27.75,27.81,27.71,27.79,198100.0,21.3211,21.3672,21.2904,21.3518,198100.0
2011-08-03 11:20:00,27.79,27.82,27.66,27.68,109600.0,21.3518,21.3749,21.2519,21.2673,109600.0
2011-08-03 11:25:00,27.68,27.71,27.64,27.68,120600.0,21.2673,21.2904,21.2366,21.2673,120600.0
2011-08-03 11:30:00,27.69,27.72,27.65,27.65,156000.0,21.275,21.298,21.2443,21.2443,156000.0
2011-08-03 11:35:00,27.65,27.7,27.63,27.69,44200.0,21.2443,21.2827,21.2289,21.275,44200.0
2011-08-03 11:40:00,27.69,27.69,27.58,27.63,73600.0,21.275,21.275,21.1905,21.2289,73600.0
2011-08-03 11:45:00,27.64,27.64,27.57,27.59,54300.0,21.2366,21.2366,21.1828,21.1982,54300.0
2011-08-03 11:50:00,27.6,27.67,27.57,27.66,70200.0,21.2058,21.2596,21.1828,21.2519,70200.0
2011-08-03 11:55:00,27.64,27.7,27.61,27.66,65200.0,21.2366,21.2827,21.2135,21.2519,65200.0
2011-08-03 12:00:00,27.66,27.68,27.55,27.6,82900.0,21.2519,21.2673,21.1674,21.2058,82900.0
2011-08-03 12:05:00,27.6,27.65,27.57,27.63,40200.0,21.2058,21.2443,21.1828,21.2289,40200.0
2011-08-03 12:10:00,27.62,27.63,27.59,27.6,23800.0,21.2212,21.2289,21.1982,21.2058,23800.0
2011-08-03 12:15:00,27.59,27.59,27.53,27.56,108200.0,21.1982,21.1982,21.1521,21.1751,108200.0
2011-08-03 12:20:00,27.55,27.61,27.53,27.61,85400.0,21.1674,21.2135,21.1521,21.2135,85400.0
2011-08-03 12:25:00,27.6,27.62,27.57,27.61,41800.0,21.2058,21.2212,21.1828,21.2135,41800.0
2011-08-03 12:30:00,27.62,27.65,27.6,27.65,70800.0,21.2212,21.2443,21.2058,21.2443,70800.0
2011-08-03 12:35:00,27.64,27.78,27.64,27.74,92500.0,21.2366,21.3441,21.2366,21.3134,92500.0
2011-08-03 12:40:00,27.74,27.77,27.7,27.74,64500.0,21.3134,21.3365,21.2827,21.3134,64500.0
2011-08-03 12:45:00,27.74,27.81,27.74,27.78,47900.0,21.3134,21.3672,21.3134,21.3441,47900.0
2011-08-03 12:50:00,27.78,27.85,27.77,27.79,108400.0,21.3441,21.3979,21.3365,21.3518,108400.0
2011-08-03 12:55:00,27.78,27.84,27.74,27.84,46900.0,21.3441,21.3902,21.3134,21.3902,46900.0
2011-08-03 13:00:00,27.83,27.85,27.76,27.76,155900.0,21.3826,21.3979,21.3288,21.3288,155900.0
2011-08-03 13:05:00,27.76,27.79,27.75,27.77,33900.0,21.3288,21.3518,21.3211,21.3365,33900.0
2011-08-03 13:10:00,27.77,27.81,27.75,27.8,44500.0,21.3365,21.3672,21.3211,21.3595,44500.0
2011-08-03 13:15:00,27.8,27.81,27.77,27.79,51300.0,21.3595,21.3672,21.3365,21.3518,51300.0
2011-08-03 13:20:00,27.8,27.89,27.79,27.87,75200.0,21.3595,21.4287,21.3518,21.4133,75200.0
2011-08-03 13:25:00,27.88,27.89,27.82,27.88,107100.0,21.421,21.4287,21.3749,21.421,107100.0
2011-08-03 13:30:00,27.89,27.96,27.88,27.96,232700.0,21.4287,21.4824,21.421,21.4824,232700.0
2011-08-03 13:35:00,27.96,27.97,27.94,27.96,185800.0,21.4824,21.4901,21.4671,21.4824,185800.0
2011-08-03 13:40:00,27.95,27.99,27.94,27.95,279800.0,21.4748,21.5055,21.4671,21.4748,279800.0
2011-08-03 13:45:00,27.95,28.03,27.94,28.0,209100.0,21.4748,21.5362,21.4671,21.5132,209100.0
2011-08-03 13:50:00,28.01,28.03,27.97,28.02,67100.0,21.5209,21.5362,21.4901,21.5285,67100.0
2011-08-03 13:55:00,28.02,28.03,28.01,28.03,56800.0,21.5285,21.5362,21.5209,21.5362,56800.0
2011-08-03 14:00:00,28.04,28.07,28.03,28.05,169800.0,21.5439,21.567,21.5362,21.5516,169800.0
2011-08-03 14:05:00,28.04,28.06,27.95,27.96,94800.0,21.5439,21.5593,21.4748,21.4824,94800.0
2011-08-03 14:10:00,27.97,28.06,27.96,28.05,121000.0,21.4901,21.5593,21.4824,21.5516,121000.0
2011-08-03 14:15:00,28.04,28.05,27.97,28.0,77000.0,21.5439,21.5516,21.4901,21.5132,77000.0
2011-08-03 14:20:00,27.98,28.05,27.95,28.03,148500.0,21.4978,21.5516,21.4748,21.5362,148500.0
2011-08-03 14:25:00,28.02,28.05,27.98,27.99,155100.0,21.5285,21.5516,21.4978,21.5055,155100.0
2011-08-03 14:30:00,28.0,28.01,27.89,27.9,70300.0,21.5132,21.5209,21.4287,21.4363,70300.0
2011-08-03 14:35:00,27.91,27.93,27.85,27.91,75000.0,21.444,21.4594,21.3979,21.444,75000.0
2011-08-03 14:40:00,27.91,27.95,27.87,27.91,52600.0,21.444,21.4748,21.4133,21.444,52600.0
2011-08-03 14:45:00,27.9,27.9,27.83,27.87,87200.0,21.4363,21.4363,21.3826,21.4133,87200.0
2011-08-03 14:50:00,27.89,27.94,27.87,27.93,39600.0,21.4287,21.4671,21.4133,21.4594,39600.0
2011-08-03 14:55:00,27.92,28.01,27.92,28.01,78000.0,21.4517,21.5209,21.4517,21.5209,78000.0
2011-08-03 15:00:00,28.01,28.06,28.0,28.05,99000.0,21.5209,21.5593,21.5132,21.5516,99000.0
2011-08-03 15:05:00,28.05,28.05,27.97,27.97,73200.0,21.5516,21.5516,21.4901,21.4901,73200.0
2011-08-03 15:10:00,27.96,28.04,27.96,28.01,85900.0,21.4824,21.5439,21.4824,21.5209,85900.0
2011-08-03 15:15:00,28.01,28.1,28.01,28.1,77600.0,21.5209,21.59,21.5209,21.59,77600.0
2011-08-03 15:20:00,28.1,28.15,28.08,28.11,106700.0,21.59,21.6284,21.5746,21.5977,106700.0
2011-08-03 15:25:00,28.12,28.16,28.11,28.12,259700.0,21.6054,21.6361,21.5977,21.6054,259700.0
2011-08-03 15:30:00,28.12,28.13,28.06,28.11,108500.0,21.6054,21.6131,21.5593,21.5977,108500.0
2011-08-03 15:35:00,28.12,28.14,28.09,28.13,54900.0,21.6054,21.6207,21.5823,21.6131,54900.0
2011-08-03 15:40:00,28.12,28.16,28.1,28.11,187100.0,21.6054,21.6361,21.59,21.5977,187100.0
2011-08-03 15:45:00,28.1,28.15,28.05,28.1,210900.0,21.59,21.6284,21.5516,21.59,210900.0
2011-08-03 15:50:00,28.1,28.14,28.1,28.11,339600.0,21.59,21.6207,21.59,21.5977,339600.0
2011-08-03 15:55:00,28.11,28.22,28.08,28.21,583600.0,21.5977,21.6822,21.5746,21.6745,583600.0
2011-08-04 09:30:00,27.88,27.88,27.61,27.85,182600.0,21.421,21.421,21.2135,21.3979,182600.0
2011-08-04 09:35:00,27.85,27.85,27.64,27.68,160100.0,21.3979,21.3979,21.2366,21.2673,160100.0
2011-08-04 09:40:00,27.69,27.95,27.65,27.95,312300.0,21.275,21.4748,21.2443,21.4748,312300.0
2011-08-04 09:45:00,27.93,28.03,27.88,27.95,361700.0,21.4594,21.5362,21.421,21.4748,361700.0
2011-08-04 09:50:00,27.94,28.08,27.93,28.06,262400.0,21.4671,21.5746,21.4594,21.5593,262400.0
2011-08-04 09:55:00,28.06,28.15,28.01,28.01,240700.0,21.5593,21.6284,21.5209,21.5209,240700.0
2011-08-04 10:00:00,28.01,28.02,27.89,27.96,210700.0,21.5209,21.5285,21.4287,21.4824,210700.0
2011-08-04 10:05:00,27.96,28.0,27.76,27.77,312000.0,21.4824,21.5132,21.3288,21.3365,312000.0
2011-08-04 10:10:00,27.77,27.82,27.71,27.82,175800.0,21.3365,21.3749,21.2904,21.3749,175800.0
2011-08-04 10:15:00,27.81,27.82,27.67,27.69,205100.0,21.3672,21.3749,21.2596,21.275,205100.0
2011-08-04 10:20:00,27.69,27.8,27.68,27.78,370100.0,21.275,21.3595,21.2673,21.3441,370100.0
2011-08-04 10:25:00,27.77,28.0,27.77,27.94,260300.0,21.3365,21.5132,21.3365,21.4671,260300.0
2011-08-04 10:30:00,27.95,27.95,27.84,27.85,131900.0,21.4748,21.4748,21.3902,21.3979,131900.0
2011-08-04 10:35:00,27.84,27.85,27.77,27.79,127800.0,21.3902,21.3979,21.3365,21.3518,127800.0
2011-08-04 10:40:00,27.78,27.78,27.65,27.68,226300.0,21.3441,21.3441,21.2443,21.2673,226300.0
2011-08-04 10:45:00,27.68,27.68,27.57,27.62,216900.0,21.2673,21.2673,21.1828,21.2212,216900.0
2011-08-04 10:50:00,27.61,27.65,27.57,27.63,284700.0,21.2135,21.2443,21.1828,21.2289,284700.0
2011-08-04 10:55:00,27.62,27.65,27.58,27.61,200400.0,21.2212,21.2443,21.1905,21.2135,200400.0
2011-08-04 11:00:00,27.61,27.78,27.59,27.74,287700.0,21.2135,21.3441,21.1982,21.3134,287700.0
2011-08-04 11:05:00,27.72,27.76,27.7,27.7,158800.0,21.298,21.3288,21.2827,21.2827,158800.0
2011-08-04 11:10:00,27.71,27.77,27.63,27.63,80900.0,21.2904,21.3365,21.2289,21.2289,80900.0
2011-08-04 11:15:00,27.63,27.64,27.58,27.6,173800.0,21.2289,21.2366,21.1905,21.2058,173800.0
2011-08-04 11:20:00,27.6,27.71,27.52,27.52,225100.0,21.2058,21.2904,21.1444,21.1444,225100.0
2011-08-04 11:25:00,27.51,27.61,27.47,27.47,366600.0,21.1367,21.2135,21.106,21.106,366600.0
2011-08-04 11:30:00,27.47,27.51,27.36,27.43,284200.0,21.106,21.1367,21.0214,21.0752,284200.0
2011-08-04 11:35:00,27.43,27.43,27.37,27.39,187700.0,21.0752,21.0752,21.0291,21.0445,187700.0
2011-08-04 11:40:00,27.4,27.47,27.39,27.45,205800.0,21.0522,21.106,21.0445,21.0906,205800.0
2011-08-04 11:45:00,27.42,27.43,27.2,27.21,442000.0,21.0675,21.0752,20.8985,20.9062,442000.0
2011-08-04 11:50:00,27.2,27.21,27.11,27.13,327800.0,20.8985,20.9062,20.8294,20.8447,327800.0
2011-08-04 11:55:00,27.13,27.17,27.09,27.11,292700.0,20.8447,20.8755,20.814,20.8294,292700.0
2011-08-04 12:00:00,27.11,27.17,27.09,27.17,310000.0,20.8294,20.8755,20.814,20.8755,310000.0
2011-08-04 12:05:00,27.16,27.19,27.11,27.16,217400.0,20.8678,20.8908,20.8294,20.8678,217400.0
2011-08-04 12:10:00,27.17,27.25,27.16,27.2,242300.0,20.8755,20.9369,20.8678,20.8985,242300.0
2011-08-04 12:15:00,27.21,27.26,27.19,27.22,124100.0,20.9062,20.9446,20.8908,20.9139,124100.0
2011-08-04 12:20:00,27.22,27.31,27.19,27.21,174300.0,20.9139,20.983,20.8908,20.9062,174300.0
2011-08-04 12:25:00,27.2,27.33,27.18,27.3,139200.0,20.8985,20.9984,20.8831,20.9753,139200.0
2011-08-04 12:30:00,27.3,27.37,27.29,27.34,101600.0,20.9753,21.0291,20.9677,21.0061,101600.0
2011-08-04 12:35:00,27.35,27.35,27.27,27.29,139400.0,21.0138,21.0138,20.9523,20.9677,139400.0
2011-08-04 12:40:00,27.29,27.32,27.26,27.28,41700.0,20.9677,20.9907,20.9446,20.96,41700.0
2011-08-04 12:45:00,27.29,27.38,27.29,27.33,73900.0,20.9677,21.0368,20.9677,20.9984,73900.0
2011-08-04 12:50:00,27.32,27.33,27.23,27.25,255000.0,20.9907,20.9984,20.9216,20.9369,255000.0
2011-08-04 12:55:00,27.26,27.29,27.17,27.18,54300.0,20.9446,20.9677,20.8755,20.8831,54300.0
2011-08-04 13:00:00,27.18,27.24,27.16,27.19,71100.0,20.8831,20.9292,20.8678,20.8908,71100.0
2011-08-04 13:05:00,27.19,27.23,27.19,27.2,43700.0,20.8908,20.9216,20.8908,20.8985,43700.0
2011-08-04 13:10:00,27.2,27.22,27.16,27.19,85600.0,20.8985,20.9139,20.8678,20.8908,85600.0
2011-08-04 13:15:00,27.18,27.23,27.16,27.18,52500.0,20.8831,20.9216,20.8678,20.8831,52500.0
2011-08-04 13:20:00,27.19,27.24,27.19,27.21,52600.0,20.8908,20.9292,20.8908,20.9062,52600.0
2011-08-04 13:25:00,27.21,27.28,27.21,27.24,70700.0,20.9062,20.96,20.9062,20.9292,70700.0
2011-08-04 13:30:00,27.24,27.24,27.19,27.21,90900.0,20.9292,20.9292,20.8908,20.9062,90900.0
2011-08-04 13:35:00,27.21,27.22,27.19,27.21,175100.0,20.9062,20.9139,20.8908,20.9062,175100.0
2011-08-04 13:40:00,27.22,27.26,27.2,27.2,144800.0,20.9139,20.9446,20.8985,20.8985,144800.0
2011-08-04 13:45:00,27.21,27.21,27.15,27.15,195300.0,20.9062,20.9062,20.8601,20.8601,195300.0
2011-08-04 13:50:00,27.15,27.19,27.14,27.15,173800.0,20.8601,20.8908,20.8524,20.8601,173800.0
2011-08-04 13:55:00,27.15,27.2,27.13,27.13,53000.0,20.8601,20.8985,20.8447,20.8447,53000.0
2011-08-04 14:00:00,27.15,27.16,27.1,27.13,149300.0,20.8601,20.8678,20.8217,20.8447,149300.0
2011-08-04 14:05:00,27.12,27.16,27.09,27.13,92100.0,20.837,20.8678,20.814,20.8447,92100.0
2011-08-04 14:10:00,27.12,27.14,27.08,27.09,258200.0,20.837,20.8524,20.8063,20.814,258200.0
2011-08-04 14:15:00,27.09,27.13,26.95,26.95,1484900.0,20.814,20.8447,20.7064,20.7064,1484900.0
2011-08-04 14:20:00,26.95,26.98,26.8,26.8,240900.0,20.7064,20.7295,20.5912,20.5912,240900.0
2011-08-04 14:25:00,26.81,26.85,26.69,26.81,286300.0,20.5989,20.6296,20.5067,20.5989,286300.0
2011-08-04 14:30:00,26.81,26.88,26.7,26.86,219800.0,20.5989,20.6526,20.5144,20.6373,219800.0
2011-08-04 14:35:00,26.87,26.94,26.83,26.86,123500.0,20.645,20.6987,20.6142,20.6373,123500.0
2011-08-04 14:40:00,26.86,26.91,26.84,26.85,68500.0,20.6373,20.6757,20.6219,20.6296,68500.0
2011-08-04 14:45:00,26.85,26.85,26.77,26.81,167700.0,20.6296,20.6296,20.5681,20.5989,167700.0
2011-08-04 14:50:00,26.8,26.81,26.7,26.75,113900.0,20.5912,20.5989,20.5144,20.5528,113900.0
2011-08-04 14:55:00,26.76,26.76,26.67,26.7,114200.0,20.5605,20.5605,20.4913,20.5144,114200.0
2011-08-04 15:00:00,26.7,26.73,26.68,26.7,247700.0,20.5144,20.5374,20.499,20.5144,247700.0
2011-08-04 15:05:00,26.7,26.94,26.7,26.94,443000.0,20.5144,20.6987,20.5144,20.6987,443000.0
2011-08-04 15:10:00,26.94,26.97,26.83,26.91,255600.0,20.6987,20.7218,20.6142,20.6757,255600.0
2011-08-04 15:15:00,26.91,26.94,26.82,26.82,246700.0,20.6757,20.6987,20.6065,20.6065,246700.0
2011-08-04 15:20:00,26.83,26.9,26.78,26.86,191900.0,20.6142,20.668,20.5758,20.6373,191900.0
2011-08-04 15:25:00,26.86,26.98,26.82,26.82,282800.0,20.6373,20.7295,20.6065,20.6065,282800.0
2011-08-04 15:30:00,26.82,26.84,26.72,26.75,243700.0,20.6065,20.6219,20.5297,20.5528,243700.0
2011-08-04 15:35:00,26.75,26.8,26.7,26.74,193600.0,20.5528,20.5912,20.5144,20.5451,193600.0
2011-08-04 15:40:00,26.73,26.73,26.48,26.51,397800.0,20.5374,20.5374,20.3453,20.3684,397800.0
2011-08-04 15:45:00,26.51,26.52,26.42,26.43,434500.0,20.3684,20.3761,20.2992,20.3069,434500.0
2011-08-04 15:50:00,26.43,26.44,26.32,26.36,616200.0,20.3069,20.3146,20.2224,20.2531,616200.0
2011-08-04 15:55:00,26.42,26.48,26.4,26.4,558500.0,20.2992,20.3453,20.2839,20.2839,558500.0
2011-08-05 09:30:00,26.01,26.32,25.71,26.3,460700.0,19.9842,20.2224,19.7537,20.207,460700.0
2011-08-05 09:35:00,26.3,26.37,26.05,26.3,386700.0,20.207,20.2608,20.0149,20.207,386700.0
2011-08-05 09:40:00,26.29,26.4,26.23,26.3,253500.0,20.1993,20.2839,20.1532,20.207,253500.0
2011-08-05 09:45:00,26.3,26.32,26.09,26.09,510000.0,20.207,20.2224,20.0457,20.0457,510000.0
2011-08-05 09:50:00,26.08,26.09,25.74,25.75,339400.0,20.038,20.0457,19.7768,19.7844,339400.0
2011-08-05 09:55:00,25.75,25.76,25.23,25.25,570600.0,19.7844,19.7921,19.3849,19.4003,570600.0
2011-08-05 10:00:00,25.27,25.32,25.14,25.22,708500.0,19.4156,19.4541,19.3158,19.3772,708500.0
2011-08-05 10:05:00,25.23,25.41,25.2,25.38,748900.0,19.3849,19.5232,19.3619,19.5002,748900.0
2011-08-05 10:10:00,25.38,25.4,25.13,25.29,413000.0,19.5002,19.5155,19.3081,19.431,413000.0
2011-08-05 10:15:00,25.29,25.79,25.26,25.55,334900.0,19.431,19.8152,19.408,19.6308,334900.0
2011-08-05 10:20:00,25.55,25.74,25.53,25.66,345100.0,19.6308,19.7768,19.6154,19.7153,345100.0
2011-08-05 10:25:00,25.65,25.69,25.61,25.63,153200.0,19.7076,19.7383,19.6769,19.6922,153200.0
2011-08-05 10:30:00,25.63,25.75,25.48,25.62,243400.0,19.6922,19.7844,19.577,19.6846,243400.0
2011-08-05 10:35:00,25.62,25.65,25.54,25.59,147700.0,19.6846,19.7076,19.6231,19.6615,147700.0
2011-08-05 10:40:00,25.6,25.65,25.47,25.53,168600.0,19.6692,19.7076,19.5693,19.6154,168600.0
2011-08-05 10:45:00,25.53,25.54,25.26,25.32,141400.0,19.6154,19.6231,19.408,19.4541,141400.0
2011-08-05 10:50:00,25.33,25.44,25.31,25.34,168800.0,19.4617,19.5463,19.4464,19.4694,168800.0
2011-08-05 10:55:00,25.32,25.32,25.16,25.3,98100.0,19.4541,19.4541,19.3311,19.4387,98100.0
2011-08-05 11:00:00,25.31,25.39,25.29,25.38,158500.0,19.4464,19.5078,19.431,19.5002,158500.0
2011-08-05 11:05:00,25.38,25.39,25.26,25.26,204900.0,19.5002,19.5078,19.408,19.408,204900.0
2011-08-05 11:10:00,25.25,25.26,25.07,25.08,220200.0,19.4003,19.408,19.262,19.2697,220200.0
2011-08-05 11:15:00,25.09,25.11,24.94,24.95,432400.0,19.2773,19.2927,19.1621,19.1698,432400.0
2011-08-05 11:20:00,24.96,24.98,24.88,24.89,245700.0,19.1775,19.1928,19.116,19.1237,245700.0
2011-08-05 11:25:00,24.89,25.19,24.89,24.98,227100.0,19.1237,19.3542,19.1237,19.1928,227100.0
2011-08-05 11:30:00,24.98,24.98,24.8,24.8,161400.0,19.1928,19.1928,19.0545,19.0545,161400.0
2011-08-05 11:35:00,24.8,24.81,24.57,24.57,228400.0,19.0545,19.0622,18.8778,18.8778,228400.0
2011-08-05 11:40:00,24.58,24.67,24.5,24.66,197600.0,18.8855,18.9546,18.824,18.947,197600.0
2011-08-05 11:45:00,24.66,24.67,24.25,24.26,202100.0,18.947,18.9546,18.6319,18.6396,202100.0
2011-08-05 11:50:00,24.26,24.27,24.08,24.18,312000.0,18.6396,18.6473,18.5013,18.5782,312000.0
2011-08-05 11:55:00,24.18,24.39,24.17,24.21,292200.0,18.5782,18.7395,18.5705,18.6012,292200.0
2011-08-05 12:00:00,24.2,24.25,24.12,24.18,223300.0,18.5935,18.6319,18.5321,18.5782,223300.0
2011-08-05 12:05:00,24.19,24.19,24.0,24.09,143900.0,18.5858,18.5858,18.4399,18.509,143900.0
2011-08-05 12:10:00,24.1,24.4,24.06,24.4,423500.0,18.5167,18.7472,18.486,18.7472,423500.0
2011-08-05 12:15:00,24.41,24.63,24.33,24.38,294800.0,18.7549,18.9239,18.6934,18.7318,294800.0
2011-08-05 12:20:00,24.38,24.42,24.09,24.34,137900.0,18.7318,18.7626,18.509,18.7011,137900.0
2011-08-05 12:25:00,24.34,24.84,24.26,24.84,405000.0,18.7011,19.0853,18.6396,19.0853,405000.0
2011-08-05 12:30:00,24.82,24.83,24.57,24.8,192900.0,19.0699,19.0776,18.8778,19.0545,192900.0
2011-08-05 12:35:00,24.8,25.42,24.79,25.0,492200.0,19.0545,19.5309,19.0468,19.2082,492200.0
2011-08-05 12:40:00,25.0,25.39,24.99,25.36,236700.0,19.2082,19.5078,19.2005,19.4848,236700.0
2011-08-05 12:45:00,25.36,25.53,25.14,25.51,299800.0,19.4848,19.6154,19.3158,19.6,299800.0
2011-08-05 12:50:00,25.5,25.7,25.38,25.42,296300.0,19.5924,19.746,19.5002,19.5309,296300.0
2011-08-05 12:55:00,25.42,25.44,25.24,25.41,167800.0,19.5309,19.5463,19.3926,19.5232,167800.0
2011-08-05 13:00:00,25.4,25.47,25.18,25.19,87200.0,19.5155,19.5693,19.3465,19.3542,87200.0
2011-08-05 13:05:00,25.19,25.28,25.09,25.19,108600.0,19.3542,19.4233,19.2773,19.3542,108600.0
2011-08-05 13:10:00,25.2,25.38,25.18,25.34,116000.0,19.3619,19.5002,19.3465,19.4694,116000.0
2011-08-05 13:15:00,25.35,25.48,25.31,25.48,209300.0,19.4771,19.577,19.4464,19.577,209300.0
2011-08-05 13:20:00,25.48,25.78,25.46,25.71,256200.0,19.577,19.8075,19.5616,19.7537,256200.0
2011-08-05 13:25:00,25.68,25.71,25.6,25.62,113900.0,19.7307,19.7537,19.6692,19.6846,113900.0
2011-08-05 13:30:00,25.64,25.7,25.52,25.53,112700.0,19.6999,19.746,19.6077,19.6154,112700.0
2011-08-05 13:35:00,25.52,25.54,25.49,25.51,165700.0,19.6077,19.6231,19.5847,19.6,165700.0
2011-08-05 13:40:00,25.5,25.67,25.49,25.65,136500.0,19.5924,19.723,19.5847,19.7076,136500.0
2011-08-05 13:45:00,25.65,25.74,25.58,25.74,160200.0,19.7076,19.7768,19.6538,19.7768,160200.0
2011-08-05 13:50:00,25.72,25.89,25.72,25.81,273300.0,19.7614,19.892,19.7614,19.8305,273300.0
2011-08-05 13:55:00,25.81,25.82,25.61,25.62,131600.0,19.8305,19.8382,19.6769,19.6846,131600.0
2011-08-05 14:00:00,25.62,25.64,25.49,25.61,140500.0,19.6846,19.6999,19.5847,19.6769,140500.0
2011-08-05 14:05:00,25.61,25.62,25.4,25.4,158500.0,19.6769,19.6846,19.5155,19.5155,158500.0
2011-08-05 14:10:00,25.41,25.49,25.36,25.48,125800.0,19.5232,19.5847,19.4848,19.577,125800.0
2011-08-05 14:15:00,25.47,25.47,25.35,25.38,95000.0,19.5693,19.5693,19.4771,19.5002,95000.0
2011-08-05 14:20:00,25.39,25.51,25.35,25.42,172900.0,19.5078,19.6,19.4771,19.5309,172900.0
2011-08-05 14:25:00,25.43,25.43,25.35,25.39,79600.0,19.5386,19.5386,19.4771,19.5078,79600.0
2011-08-05 14:30:00,25.39,25.39,25.32,25.36,124200.0,19.5078,19.5078,19.4541,19.4848,124200.0
2011-08-05 14:35:00,25.36,25.36,25.31,25.31,154100.0,19.4848,19.4848,19.4464,19.4464,154100.0
2011-08-05 14:40:00,25.31,25.32,25.25,25.27,121200.0,19.4464,19.4541,19.4003,19.4156,121200.0
2011-08-05 14:45:00,25.28,25.3,25.19,25.2,197200.0,19.4233,19.4387,19.3542,19.3619,197200.0
2011-08-05 14:50:00,25.19,25.2,25.09,25.09,222100.0,19.3542,19.3619,19.2773,19.2773,222100.0
2011-08-05 14:55:00,25.1,25.11,25.0,25.02,203400.0,19.285,19.2927,19.2082,19.2236,203400.0
2011-08-05 15:00:00,25.02,25.05,24.91,24.95,164600.0,19.2236,19.2466,19.139,19.1698,164600.0
2011-08-05 15:05:00,24.95,24.96,24.74,24.79,220500.0,19.1698,19.1775,19.0084,19.0468,220500.0
2011-08-05 15:10:00,24.78,24.93,24.7,24.88,182300.0,19.0392,19.1544,18.9777,19.116,182300.0
2011-08-05 15:15:00,24.89,24.91,24.81,24.83,132400.0,19.1237,19.139,19.0622,19.0776,132400.0
2011-08-05 15:20:00,24.82,24.99,24.82,24.92,146100.0,19.0699,19.2005,19.0699,19.1467,146100.0
2011-08-05 15:25:00,24.92,24.97,24.83,24.83,199000.0,19.1467,19.1851,19.0776,19.0776,199000.0
2011-08-05 15:30:00,24.83,24.98,24.82,24.96,252800.0,19.0776,19.1928,19.0699,19.1775,252800.0
2011-08-05 15:35:00,24.97,25.14,24.94,25.13,239800.0,19.1851,19.3158,19.1621,19.3081,239800.0
2011-08-05 15:40:00,25.14,25.2,25.11,25.12,239600.0,19.3158,19.3619,19.2927,19.3004,239600.0
2011-08-05 15:45:00,25.12,25.16,24.96,25.0,304500.0,19.3004,19.3311,19.1775,19.2082,304500.0
2011-08-05 15:50:00,24.99,25.17,24.99,25.17,239600.0,19.2005,19.3388,19.2005,19.3388,239600.0
2011-08-05 15:55:00,25.17,25.2,25.09,25.09,425800.0,19.3388,19.3619,19.2773,19.2773,425800.0
2011-08-08 09:30:00,23.74,24.02,23.26,23.87,514300.0,18.2401,18.4552,17.8713,18.34,514300.0
2011-08-08 09:35:00,23.88,24.63,23.82,24.58,463800.0,18.3477,18.9239,18.3016,18.8855,463800.0
2011-08-08 09:40:00,24.58,24.69,24.07,24.11,489400.0,18.8855,18.97,18.4936,18.5244,489400.0
2011-08-08 09:45:00,24.11,24.11,23.81,23.88,318300.0,18.5244,18.5244,18.2939,18.3477,318300.0
2011-08-08 09:50:00,23.88,23.93,23.71,23.82,308900.0,18.3477,18.3861,18.2171,18.3016,308900.0
2011-08-08 09:55:00,23.82,23.94,23.3,23.75,202300.0,18.3016,18.3938,17.902,18.2478,202300.0
2011-08-08 10:00:00,23.75,23.87,23.66,23.75,196500.0,18.2478,18.34,18.1786,18.2478,196500.0
2011-08-08 10:05:00,23.74,23.78,23.64,23.66,139300.0,18.2401,18.2708,18.1633,18.1786,139300.0
2011-08-08 10:10:00,23.66,23.66,23.54,23.56,194600.0,18.1786,18.1786,18.0864,18.1018,194600.0
2011-08-08 10:15:00,23.56,23.56,23.29,23.47,242200.0,18.1018,18.1018,17.8944,18.0327,242200.0
2011-08-08 10:20:00,23.47,23.5,23.2,23.21,260900.0,18.0327,18.0557,17.8252,17.8329,260900.0
2011-08-08 10:25:00,23.21,23.49,23.2,23.48,352300.0,17.8329,18.048,17.8252,18.0403,352300.0
2011-08-08 10:30:00,23.47,23.53,23.4,23.48,400900.0,18.0327,18.0788,17.9789,18.0403,400900.0
2011-08-08 10:35:00,23.47,23.48,23.16,23.16,431100.0,18.0327,18.0403,17.7945,17.7945,431100.0
2011-08-08 10:40:00,23.16,23.37,23.15,23.22,319700.0,17.7945,17.9558,17.7868,17.8406,319700.0
2011-08-08 10:45:00,23.22,23.31,23.13,23.3,231400.0,17.8406,17.9097,17.7714,17.902,231400.0
2011-08-08 10:50:00,23.3,23.44,23.3,23.41,188400.0,17.902,18.0096,17.902,17.9866,188400.0
2011-08-08 10:55:00,23.41,23.43,23.32,23.36,302300.0,17.9866,18.0019,17.9174,17.9481,302300.0
2011-08-08 11:00:00,23.36,23.39,23.33,23.38,221900.0,17.9481,17.9712,17.9251,17.9635,221900.0
2011-08-08 11:05:00,23.36,23.73,23.34,23.7,246100.0,17.9481,18.2324,17.9328,18.2094,246100.0
2011-08-08 11:10:00,23.71,23.77,23.64,23.7,271100.0,18.2171,18.2632,18.1633,18.2094,271100.0
2011-08-08 11:15:00,23.7,23.7,23.61,23.63,222400.0,18.2094,18.2094,18.1402,18.1556,222400.0
2011-08-08 11:20:00,23.63,23.66,23.5,23.51,160300.0,18.1556,18.1786,18.0557,18.0634,160300.0
2011-08-08 11:25:00,23.5,23.56,23.5,23.51,174200.0,18.0557,18.1018,18.0557,18.0634,174200.0
2011-08-08 11:30:00,23.51,23.54,23.43,23.44,229700.0,18.0634,18.0864,18.0019,18.0096,229700.0
2011-08-08 11:35:00,23.43,23.44,23.36,23.38,79000.0,18.0019,18.0096,17.9481,17.9635,79000.0
2011-08-08 11:40:00,23.38,23.46,23.37,23.4,107000.0,17.9635,18.025,17.9558,17.9789,107000.0
2011-08-08 11:45:00,23.4,23.47,23.3,23.47,75900.0,17.9789,18.0327,17.902,18.0327,75900.0
2011-08-08 11:50:00,23.47,23.48,23.28,23.35,85400.0,18.0327,18.0403,17.8867,17.9405,85400.0
2011-08-08 11:55:00,23.35,23.38,23.28,23.29,89500.0,17.9405,17.9635,17.8867,17.8944,89500.0
2011-08-08 12:00:00,23.29,23.31,23.17,23.17,157800.0,17.8944,17.9097,17.8022,17.8022,157800.0
2011-08-08 12:05:00,23.18,23.2,23.1,23.17,123300.0,17.8098,17.8252,17.7484,17.8022,123300.0
2011-08-08 12:10:00,23.17,23.27,23.16,23.17,69200.0,17.8022,17.879,17.7945,17.8022,69200.0
2011-08-08 12:15:00,23.18,23.19,23.09,23.11,104100.0,17.8098,17.8175,17.7407,17.7561,104100.0
2011-08-08 12:20:00,23.1,23.13,23.06,23.09,114600.0,17.7484,17.7714,17.7176,17.7407,114600.0
2011-08-08 12:25:00,23.09,23.12,23.05,23.05,94600.0,17.7407,17.7637,17.71,17.71,94600.0
2011-08-08 12:30:00,23.05,23.08,23.0,23.02,138300.0,17.71,17.733,17.6715,17.6869,138300.0
2011-08-08 12:35:00,23.01,23.02,22.92,22.92,218100.0,17.6792,17.6869,17.6101,17.6101,218100.0
2011-08-08 12:40:00,22.92,23.0,22.88,22.91,143200.0,17.6101,17.6715,17.5793,17.6024,143200.0
2011-08-08 12:45:00,22.91,23.04,22.89,23.01,125300.0,17.6024,17.7023,17.587,17.6792,125300.0
2011-08-08 12:50:00,23.01,23.03,22.95,22.96,184700.0,17.6792,17.6946,17.6331,17.6408,184700.0
2011-08-08 12:55:00,22.96,23.01,22.75,22.76,348500.0,17.6408,17.6792,17.4795,17.4871,348500.0
2011-08-08 13:00:00,22.76,22.84,22.75,22.78,160700.0,17.4871,17.5486,17.4795,17.5025,160700.0
2011-08-08 13:05:00,22.78,22.78,22.6,22.62,173100.0,17.5025,17.5025,17.3642,17.3796,173100.0
2011-08-08 13:10:00,22.62,22.67,22.5,22.5,119100.0,17.3796,17.418,17.2874,17.2874,119100.0
2011-08-08 13:15:00,22.5,22.5,22.44,22.46,104600.0,17.2874,17.2874,17.2413,17.2566,104600.0
2011-08-08 13:20:00,22.46,22.46,22.38,22.38,173800.0,17.2566,17.2566,17.1952,17.1952,173800.0
2011-08-08 13:25:00,22.39,22.4,22.35,22.35,87100.0,17.2029,17.2105,17.1721,17.1721,87100.0
2011-08-08 13:30:00,22.35,22.51,22.35,22.5,154400.0,17.1721,17.2951,17.1721,17.2874,154400.0
2011-08-08 13:35:00,22.51,22.58,22.51,22.56,194000.0,17.2951,17.3488,17.2951,17.3335,194000.0
2011-08-08 13:40:00,22.56,22.67,22.55,22.62,194500.0,17.3335,17.418,17.3258,17.3796,194500.0
2011-08-08 13:45:00,22.62,22.62,22.49,22.6,203400.0,17.3796,17.3796,17.2797,17.3642,203400.0
2011-08-08 13:50:00,22.6,22.7,22.59,22.67,198200.0,17.3642,17.441,17.3565,17.418,198200.0
2011-08-08 13:55:00,22.68,22.7,22.51,22.51,174200.0,17.4257,17.441,17.2951,17.2951,174200.0
2011-08-08 14:00:00,22.5,22.64,22.44,22.64,179600.0,17.2874,17.3949,17.2413,17.3949,179600.0
2011-08-08 14:05:00,22.64,22.64,22.51,22.56,154100.0,17.3949,17.3949,17.2951,17.3335,154100.0
2011-08-08 14:10:00,22.56,22.59,22.33,22.35,217100.0,17.3335,17.3565,17.1568,17.1721,217100.0
2011-08-08 14:15:00,22.35,22.35,22.18,22.29,322700.0,17.1721,17.1721,17.0415,17.126,322700.0
2011-08-08 14:20:00,22.27,22.36,22.15,22.23,374500.0,17.1107,17.1798,17.0185,17.0799,374500.0
2011-08-08 14:25:00,22.23,22.34,22.1,22.34,582100.0,17.0799,17.1644,16.98,17.1644,582100.0
2011-08-08 14:30:00,22.34,22.46,22.27,22.45,203300.0,17.1644,17.2566,17.1107,17.249,203300.0
2011-08-08 14:35:00,22.45,22.49,22.37,22.37,125800.0,17.249,17.2797,17.1875,17.1875,125800.0
2011-08-08 14:40:00,22.37,22.39,22.31,22.32,120100.0,17.1875,17.2029,17.1414,17.1491,120100.0
2011-08-08 14:45:00,22.32,22.32,22.18,22.27,373400.0,17.1491,17.1491,17.0415,17.1107,373400.0
2011-08-08 14:50:00,22.28,22.31,22.22,22.31,125400.0,17.1183,17.1414,17.0722,17.1414,125400.0
2011-08-08 14:55:00,22.31,22.35,22.29,22.31,157400.0,17.1414,17.1721,17.126,17.1414,157400.0
2011-08-08 15:00:00,22.3,22.33,22.3,22.33,71000.0,17.1337,17.1568,17.1337,17.1568,71000.0
2011-08-08 15:05:00,22.33,22.45,22.32,22.45,164000.0,17.1568,17.249,17.1491,17.249,164000.0
2011-08-08 15:10:00,22.45,22.92,22.45,22.92,273000.0,17.249,17.6101,17.249,17.6101,273000.0
2011-08-08 15:15:00,22.91,23.23,22.89,23.2,329200.0,17.6024,17.8483,17.587,17.8252,329200.0
2011-08-08 15:20:00,23.19,23.27,23.17,23.2,295800.0,17.8175,17.879,17.8022,17.8252,295800.0
2011-08-08 15:25:00,23.21,23.21,22.96,22.97,215900.0,17.8329,17.8329,17.6408,17.6485,215900.0
2011-08-08 15:30:00,22.98,22.98,22.83,22.85,227900.0,17.6562,17.6562,17.5409,17.5563,227900.0
2011-08-08 15:35:00,22.85,22.95,22.84,22.85,425900.0,17.5563,17.6331,17.5486,17.5563,425900.0
2011-08-08 15:40:00,22.84,22.86,22.8,22.8,260900.0,17.5486,17.564,17.5179,17.5179,260900.0
2011-08-08 15:45:00,22.81,22.83,22.69,22.73,611500.0,17.5256,17.5409,17.4334,17.4641,611500.0
2011-08-08 15:50:00,22.73,22.8,22.71,22.74,530600.0,17.4641,17.5179,17.4487,17.4718,530600.0
2011-08-08 15:55:00,22.75,22.76,22.6,22.61,886100.0,17.4795,17.4871,17.3642,17.3719,886100.0
2011-08-09 09:30:00,22.91,23.06,22.91,22.95,273300.0,17.6024,17.7176,17.6024,17.6331,273300.0
2011-08-09 09:35:00,22.95,23.25,22.95,23.09,205400.0,17.6331,17.8636,17.6331,17.7407,205400.0
2011-08-09 09:40:00,23.08,23.14,22.75,22.92,363800.0,17.733,17.7791,17.4795,17.6101,363800.0
2011-08-09 09:45:00,22.92,23.14,22.88,23.06,226600.0,17.6101,17.7791,17.5793,17.7176,226600.0
2011-08-09 09:50:00,23.05,23.4,23.05,23.35,329900.0,17.71,17.9789,17.71,17.9405,329900.0
2011-08-09 09:55:00,23.35,23.6,23.35,23.56,231400.0,17.9405,18.1325,17.9405,18.1018,231400.0
2011-08-09 10:00:00,23.56,23.69,23.53,23.63,234400.0,18.1018,18.2017,18.0788,18.1556,234400.0
2011-08-09 10:05:00,23.63,23.74,23.5,23.5,218600.0,18.1556,18.2401,18.0557,18.0557,218600.0
2011-08-09 10:10:00,23.5,23.52,23.38,23.52,275900.0,18.0557,18.0711,17.9635,18.0711,275900.0
2011-08-09 10:15:00,23.51,23.6,23.43,23.44,177500.0,18.0634,18.1325,18.0019,18.0096,177500.0
2011-08-09 10:20:00,23.44,23.44,23.24,23.25,270600.0,18.0096,18.0096,17.8559,17.8636,270600.0
2011-08-09 10:25:00,23.25,23.52,23.24,23.52,202900.0,17.8636,18.0711,17.8559,18.0711,202900.0
2011-08-09 10:30:00,23.51,23.56,23.46,23.55,153900.0,18.0634,18.1018,18.025,18.0941,153900.0
2011-08-09 10:35:00,23.56,23.61,23.54,23.58,195900.0,18.1018,18.1402,18.0864,18.1172,195900.0
2011-08-09 10:40:00,23.58,23.59,23.5,23.56,122800.0,18.1172,18.1249,18.0557,18.1018,122800.0
2011-08-09 10:45:00,23.56,23.74,23.55,23.69,99700.0,18.1018,18.2401,18.0941,18.2017,99700.0
2011-08-09 10:50:00,23.7,23.74,23.52,23.52,178500.0,18.2094,18.2401,18.0711,18.0711,178500.0
2011-08-09 10:55:00,23.52,23.64,23.45,23.46,218100.0,18.0711,18.1633,18.0173,18.025,218100.0
2011-08-09 11:00:00,23.46,23.52,23.33,23.33,190000.0,18.025,18.0711,17.9251,17.9251,190000.0
2011-08-09 11:05:00,23.33,23.46,23.32,23.39,170200.0,17.9251,18.025,17.9174,17.9712,170200.0
2011-08-09 11:10:00,23.39,23.4,23.34,23.39,313900.0,17.9712,17.9789,17.9328,17.9712,313900.0
2011-08-09 11:15:00,23.39,23.51,23.37,23.46,88500.0,17.9712,18.0634,17.9558,18.025,88500.0
2011-08-09 11:20:00,23.47,23.56,23.45,23.45,156800.0,18.0327,18.1018,18.0173,18.0173,156800.0
2011-08-09 11:25:00,23.45,23.59,23.45,23.59,79700.0,18.0173,18.1249,18.0173,18.1249,79700.0
2011-08-09 11:30:00,23.59,23.6,23.45,23.45,99100.0,18.1249,18.1325,18.0173,18.0173,99100.0
2011-08-09 11:35:00,23.45,23.46,23.39,23.45,106400.0,18.0173,18.025,17.9712,18.0173,106400.0
2011-08-09 11:40:00,23.45,23.51,23.44,23.5,58700.0,18.0173,18.0634,18.0096,18.0557,58700.0
2011-08-09 11:45:00,23.51,23.58,23.49,23.51,68400.0,18.0634,18.1172,18.048,18.0634,68400.0
2011-08-09 11:50:00,23.51,23.58,23.51,23.55,58800.0,18.0634,18.1172,18.0634,18.0941,58800.0
2011-08-09 11:55:00,23.56,23.7,23.55,23.67,73700.0,18.1018,18.2094,18.0941,18.1863,73700.0
2011-08-09 12:00:00,23.68,23.74,23.64,23.65,69700.0,18.194,18.2401,18.1633,18.171,69700.0
2011-08-09 12:05:00,23.65,23.65,23.6,23.61,76400.0,18.171,18.171,18.1325,18.1402,76400.0
2011-08-09 12:10:00,23.61,23.62,23.51,23.59,82800.0,18.1402,18.1479,18.0634,18.1249,82800.0
2011-08-09 12:15:00,23.6,23.63,23.58,23.61,20100.0,18.1325,18.1556,18.1172,18.1402,20100.0
2011-08-09 12:20:00,23.6,23.69,23.59,23.67,53000.0,18.1325,18.2017,18.1249,18.1863,53000.0
2011-08-09 12:25:00,23.66,23.67,23.57,23.59,54000.0,18.1786,18.1863,18.1095,18.1249,54000.0
2011-08-09 12:30:00,23.6,23.65,23.58,23.6,38900.0,18.1325,18.171,18.1172,18.1325,38900.0
2011-08-09 12:35:00,23.61,23.65,23.61,23.65,19000.0,18.1402,18.171,18.1402,18.171,19000.0
2011-08-09 12:40:00,23.65,23.66,23.59,23.6,50000.0,18.171,18.1786,18.1249,18.1325,50000.0
2011-08-09 12:45:00,23.59,23.6,23.55,23.56,45700.0,18.1249,18.1325,18.0941,18.1018,45700.0
2011-08-09 12:50:00,23.55,23.6,23.51,23.6,107200.0,18.0941,18.1325,18.0634,18.1325,107200.0
2011-08-09 12:55:00,23.6,23.61,23.55,23.55,77400.0,18.1325,18.1402,18.0941,18.0941,77400.0
2011-08-09 13:00:00,23.55,23.6,23.5,23.56,98700.0,18.0941,18.1325,18.0557,18.1018,98700.0
2011-08-09 13:05:00,23.55,23.58,23.52,23.56,360400.0,18.0941,18.1172,18.0711,18.1018,360400.0
2011-08-09 13:10:00,23.56,23.57,23.48,23.54,64200.0,18.1018,18.1095,18.0403,18.0864,64200.0
2011-08-09 13:15:00,23.54,23.55,23.45,23.48,55100.0,18.0864,18.0941,18.0173,18.0403,55100.0
2011-08-09 13:20:00,23.48,23.48,23.39,23.42,201200.0,18.0403,18.0403,17.9712,17.9942,201200.0
2011-08-09 13:25:00,23.42,23.46,23.42,23.46,112800.0,17.9942,18.025,17.9942,18.025,112800.0
2011-08-09 13:30:00,23.46,23.48,23.45,23.46,49300.0,18.025,18.0403,18.0173,18.025,49300.0
2011-08-09 13:35:00,23.47,23.52,23.46,23.48,111200.0,18.0327,18.0711,18.025,18.0403,111200.0
2011-08-09 13:40:00,23.48,23.5,23.46,23.5,86400.0,18.0403,18.0557,18.025,18.0557,86400.0
2011-08-09 13:45:00,23.49,23.49,23.39,23.39,137100.0,18.048,18.048,17.9712,17.9712,137100.0
2011-08-09 13:50:00,23.4,23.41,23.36,23.36,136800.0,17.9789,17.9866,17.9481,17.9481,136800.0
2011-08-09 13:55:00,23.37,23.44,23.31,23.42,143700.0,17.9558,18.0096,17.9097,17.9942,143700.0
2011-08-09 14:00:00,23.41,23.43,23.39,23.43,155500.0,17.9866,18.0019,17.9712,18.0019,155500.0
2011-08-09 14:05:00,23.43,23.44,23.3,23.31,103800.0,18.0019,18.0096,17.902,17.9097,103800.0
2011-08-09 14:10:00,23.31,23.35,23.3,23.31,103100.0,17.9097,17.9405,17.902,17.9097,103100.0
2011-08-09 14:15:00,23.32,23.54,23.31,23.46,145200.0,17.9174,18.0864,17.9097,18.025,145200.0
2011-08-09 14:20:00,23.42,23.42,23.1,23.17,574900.0,17.9942,17.9942,17.7484,17.8022,574900.0
2011-08-09 14:25:00,23.17,23.37,23.17,23.28,304200.0,17.8022,17.9558,17.8022,17.8867,304200.0
2011-08-09 14:30:00,23.29,23.3,23.25,23.27,243200.0,17.8944,17.902,17.8636,17.879,243200.0
2011-08-09 14:35:00,23.27,23.31,22.97,22.98,291900.0,17.879,17.9097,17.6485,17.6562,291900.0
2011-08-09 14:40:00,22.97,22.98,22.66,22.66,414400.0,17.6485,17.6562,17.4103,17.4103,414400.0
2011-08-09 14:45:00,22.66,22.83,22.65,22.74,264400.0,17.4103,17.5409,17.4026,17.4718,264400.0
2011-08-09 14:50:00,22.75,23.04,22.74,22.92,234300.0,17.4795,17.7023,17.4718,17.6101,234300.0
2011-08-09 14:55:00,22.91,22.92,22.77,22.8,161600.0,17.6024,17.6101,17.4948,17.5179,161600.0
2011-08-09 15:00:00,22.8,23.03,22.75,22.98,256000.0,17.5179,17.6946,17.4795,17.6562,256000.0
2011-08-09 15:05:00,22.98,23.04,22.9,22.9,127000.0,17.6562,17.7023,17.5947,17.5947,127000.0
2011-08-09 15:10:00,22.89,23.21,22.87,23.16,186300.0,17.587,17.8329,17.5717,17.7945,186300.0
2011-08-09 15:15:00,23.16,23.41,23.14,23.38,159300.0,17.7945,17.9866,17.7791,17.9635,159300.0
2011-08-09 15:20:00,23.37,23.38,23.02,23.02,419100.0,17.9558,17.9635,17.6869,17.6869,419100.0
2011-08-09 15:25:00,23.02,23.12,22.93,23.04,350400.0,17.6869,17.7637,17.6178,17.7023,350400.0
2011-08-09 15:30:00,23.05,23.14,23.05,23.1,130100.0,17.71,17.7791,17.71,17.7484,130100.0
2011-08-09 15:35:00,23.09,23.16,23.02,23.16,122500.0,17.7407,17.7945,17.6869,17.7945,122500.0
2011-08-09 15:40:00,23.17,23.47,23.16,23.45,199200.0,17.8022,18.0327,17.7945,18.0173,199200.0
2011-08-09 15:45:00,23.45,23.62,23.44,23.62,306300.0,18.0173,18.1479,18.0096,18.1479,306300.0
2011-08-09 15:50:00,23.62,23.68,23.56,23.66,276900.0,18.1479,18.194,18.1018,18.1786,276900.0
2011-08-09 15:55:00,23.66,23.98,23.65,23.98,806400.0,18.1786,18.4245,18.171,18.4245,806400.0
2011-08-10 09:30:00,23.75,23.75,23.14,23.24,315800.0,18.2478,18.2478,17.7791,17.8559,315800.0
2011-08-10 09:35:00,23.22,23.27,23.09,23.27,243900.0,17.8406,17.879,17.7407,17.879,243900.0
2011-08-10 09:40:00,23.27,23.39,23.14,23.35,180200.0,17.879,17.9712,17.7791,17.9405,180200.0
2011-08-10 09:45:00,23.36,23.43,23.14,23.27,255600.0,17.9481,18.0019,17.7791,17.879,255600.0
2011-08-10 09:50:00,23.25,23.27,23.14,23.17,218500.0,17.8636,17.879,17.7791,17.8022,218500.0
2011-08-10 09:55:00,23.19,23.23,23.08,23.11,173900.0,17.8175,17.8483,17.733,17.7561,173900.0
2011-08-10 10:00:00,23.11,23.12,22.96,22.96,244500.0,17.7561,17.7637,17.6408,17.6408,244500.0
2011-08-10 10:05:00,22.96,23.16,22.9,22.98,201900.0,17.6408,17.7945,17.5947,17.6562,201900.0
2011-08-10 10:10:00,22.98,23.02,22.74,23.0,182300.0,17.6562,17.6869,17.4718,17.6715,182300.0
2011-08-10 10:15:00,23.0,23.07,22.91,23.0,204800.0,17.6715,17.7253,17.6024,17.6715,204800.0
2011-08-10 10:20:00,23.0,23.06,22.8,22.91,290200.0,17.6715,17.7176,17.5179,17.6024,290200.0
2011-08-10 10:25:00,22.91,23.1,22.89,23.08,150300.0,17.6024,17.7484,17.587,17.733,150300.0
2011-08-10 10:30:00,23.09,23.5,22.93,23.29,309500.0,17.7407,18.0557,17.6178,17.8944,309500.0
2011-08-10 10:35:00,23.29,23.38,23.09,23.2,384100.0,17.8944,17.9635,17.7407,17.8252,384100.0
2011-08-10 10:40:00,23.2,23.25,22.95,22.95,216500.0,17.8252,17.8636,17.6331,17.6331,216500.0
2011-08-10 10:45:00,22.95,23.0,22.76,22.91,156500.0,17.6331,17.6715,17.4871,17.6024,156500.0
2011-08-10 10:50:00,22.91,22.91,22.74,22.76,105300.0,17.6024,17.6024,17.4718,17.4871,105300.0
2011-08-10 10:55:00,22.75,22.93,22.73,22.83,89800.0,17.4795,17.6178,17.4641,17.5409,89800.0
2011-08-10 11:00:00,22.83,22.83,22.61,22.62,135700.0,17.5409,17.5409,17.3719,17.3796,135700.0
2011-08-10 11:05:00,22.62,22.69,22.52,22.64,120600.0,17.3796,17.4334,17.3027,17.3949,120600.0
2011-08-10 11:10:00,22.64,22.74,22.6,22.67,74600.0,17.3949,17.4718,17.3642,17.418,74600.0
2011-08-10 11:15:00,22.67,22.91,22.63,22.76,76200.0,17.418,17.6024,17.3873,17.4871,76200.0
2011-08-10 11:20:00,22.76,22.79,22.58,22.64,81600.0,17.4871,17.5102,17.3488,17.3949,81600.0
2011-08-10 11:25:00,22.62,22.64,22.54,22.56,104700.0,17.3796,17.3949,17.3181,17.3335,104700.0
2011-08-10 11:30:00,22.57,22.82,22.56,22.8,169000.0,17.3412,17.5332,17.3335,17.5179,169000.0
2011-08-10 11:35:00,22.8,22.81,22.65,22.74,126500.0,17.5179,17.5256,17.4026,17.4718,126500.0
2011-08-10 11:40:00,22.73,22.98,22.72,22.92,100900.0,17.4641,17.6562,17.4564,17.6101,100900.0
2011-08-10 11:45:00,22.91,22.94,22.71,22.74,53800.0,17.6024,17.6254,17.4487,17.4718,53800.0
2011-08-10 11:50:00,22.75,22.91,22.74,22.86,35500.0,17.4795,17.6024,17.4718,17.564,35500.0
2011-08-10 11:55:00,22.87,23.0,22.85,22.9,58600.0,17.5717,17.6715,17.5563,17.5947,58600.0
2011-08-10 12:00:00,22.89,22.91,22.76,22.87,48100.0,17.587,17.6024,17.4871,17.5717,48100.0
2011-08-10 12:05:00,22.87,23.03,22.87,22.94,73400.0,17.5717,17.6946,17.5717,17.6254,73400.0
2011-08-10 12:10:00,22.94,22.96,22.86,22.87,34600.0,17.6254,17.6408,17.564,17.5717,34600.0
2011-08-10 12:15:00,22.87,22.95,22.87,22.94,69700.0,17.5717,17.6331,17.5717,17.6254,69700.0
2011-08-10 12:20:00,22.94,22.95,22.78,22.81,49500.0,17.6254,17.6331,17.5025,17.5256,49500.0
2011-08-10 12:25:00,22.81,22.83,22.66,22.66,67900.0,17.5256,17.5409,17.4103,17.4103,67900.0
2011-08-10 12:30:00,22.65,22.74,22.65,22.74,36400.0,17.4026,17.4718,17.4026,17.4718,36400.0
2011-08-10 12:35:00,22.74,22.75,22.56,22.63,66400.0,17.4718,17.4795,17.3335,17.3873,66400.0
2011-08-10 12:40:00,22.64,22.71,22.6,22.69,39700.0,17.3949,17.4487,17.3642,17.4334,39700.0
2011-08-10 12:45:00,22.69,22.8,22.69,22.74,36700.0,17.4334,17.5179,17.4334,17.4718,36700.0
2011-08-10 12:50:00,22.73,22.85,22.73,22.84,27400.0,17.4641,17.5563,17.4641,17.5486,27400.0
2011-08-10 12:55:00,22.84,22.97,22.8,22.94,37200.0,17.5486,17.6485,17.5179,17.6254,37200.0
2011-08-10 13:00:00,22.94,22.98,22.86,22.96,45700.0,17.6254,17.6562,17.564,17.6408,45700.0
2011-08-10 13:05:00,22.95,22.96,22.85,22.89,33200.0,17.6331,17.6408,17.5563,17.587,33200.0
2011-08-10 13:10:00,22.9,22.95,22.83,22.86,39300.0,17.5947,17.6331,17.5409,17.564,39300.0
2011-08-10 13:15:00,22.86,22.89,22.73,22.78,72500.0,17.564,17.587,17.4641,17.5025,72500.0
2011-08-10 13:20:00,22.77,22.79,22.65,22.73,50200.0,17.4948,17.5102,17.4026,17.4641,50200.0
2011-08-10 13:25:00,22.73,22.89,22.71,22.84,61400.0,17.4641,17.587,17.4487,17.5486,61400.0
2011-08-10 13:30:00,22.83,22.88,22.75,22.83,40500.0,17.5409,17.5793,17.4795,17.5409,40500.0
2011-08-10 13:35:00,22.85,22.87,22.79,22.8,34900.0,17.5563,17.5717,17.5102,17.5179,34900.0
2011-08-10 13:40:00,22.8,22.92,22.78,22.85,46600.0,17.5179,17.6101,17.5025,17.5563,46600.0
2011-08-10 13:45:00,22.86,23.06,22.86,23.02,97300.0,17.564,17.7176,17.564,17.6869,97300.0
2011-08-10 13:50:00,23.0,23.12,22.98,23.12,64400.0,17.6715,17.7637,17.6562,17.7637,64400.0
2011-08-10 13:55:00,23.12,23.14,23.05,23.12,51900.0,17.7637,17.7791,17.71,17.7637,51900.0
2011-08-10 14:00:00,23.12,23.12,23.0,23.0,72700.0,17.7637,17.7637,17.6715,17.6715,72700.0
2011-08-10 14:05:00,23.01,23.2,23.0,23.18,119600.0,17.6792,17.8252,17.6715,17.8098,119600.0
2011-08-10 14:10:00,23.19,23.39,23.19,23.32,222800.0,17.8175,17.9712,17.8175,17.9174,222800.0
2011-08-10 14:15:00,23.32,23.36,23.15,23.24,193100.0,17.9174,17.9481,17.7868,17.8559,193100.0
2011-08-10 14:20:00,23.25,23.33,23.18,23.3,59300.0,17.8636,17.9251,17.8098,17.902,59300.0
2011-08-10 14:25:00,23.3,23.43,23.29,23.34,206200.0,17.902,18.0019,17.8944,17.9328,206200.0
2011-08-10 14:30:00,23.33,23.38,23.18,23.18,100100.0,17.9251,17.9635,17.8098,17.8098,100100.0
2011-08-10 14:35:00,23.19,23.24,23.07,23.11,136100.0,17.8175,17.8559,17.7253,17.7561,136100.0
2011-08-10 14:40:00,23.11,23.2,23.11,23.18,64400.0,17.7561,17.8252,17.7561,17.8098,64400.0
2011-08-10 14:45:00,23.19,23.33,23.15,23.21,79900.0,17.8175,17.9251,17.7868,17.8329,79900.0
2011-08-10 14:50:00,23.21,23.26,23.05,23.08,261000.0,17.8329,17.8713,17.71,17.733,261000.0
2011-08-10 14:55:00,23.08,23.4,23.08,23.14,413500.0,17.733,17.9789,17.733,17.7791,413500.0
2011-08-10 15:00:00,23.14,23.18,23.06,23.12,103500.0,17.7791,17.8098,17.7176,17.7637,103500.0
2011-08-10 15:05:00,23.11,23.14,22.92,22.94,143200.0,17.7561,17.7791,17.6101,17.6254,143200.0
2011-08-10 15:10:00,22.94,23.0,22.84,22.84,97800.0,17.6254,17.6715,17.5486,17.5486,97800.0
2011-08-10 15:15:00,22.83,22.9,22.79,22.82,105000.0,17.5409,17.5947,17.5102,17.5332,105000.0
2011-08-10 15:20:00,22.8,22.85,22.78,22.84,95400.0,17.5179,17.5563,17.5025,17.5486,95400.0
2011-08-10 15:25:00,22.85,22.93,22.66,22.67,146600.0,17.5563,17.6178,17.4103,17.418,146600.0
2011-08-10 15:30:00,22.67,22.68,22.45,22.48,267800.0,17.418,17.4257,17.249,17.272,267800.0
2011-08-10 15:35:00,22.48,22.57,22.47,22.54,129400.0,17.272,17.3412,17.2643,17.3181,129400.0
2011-08-10 15:40:00,22.54,22.7,22.48,22.55,223500.0,17.3181,17.441,17.272,17.3258,223500.0
2011-08-10 15:45:00,22.55,22.56,22.46,22.53,214900.0,17.3258,17.3335,17.2566,17.3104,214900.0
2011-08-10 15:50:00,22.53,22.57,22.41,22.42,435500.0,17.3104,17.3412,17.2182,17.2259,435500.0
2011-08-10 15:55:00,22.42,22.42,22.02,22.14,1361400.0,17.2259,17.2259,16.9186,17.0108,1361400.0
2011-08-11 09:30:00,22.12,22.35,22.05,22.33,382700.0,16.9954,17.1721,16.9416,17.1568,382700.0
2011-08-11 09:35:00,22.33,22.45,22.0,22.05,266600.0,17.1568,17.249,16.9032,16.9416,266600.0
2011-08-11 09:40:00,22.05,22.13,21.92,21.94,307800.0,16.9416,17.0031,16.8417,16.8571,307800.0
2011-08-11 09:45:00,21.94,22.14,21.76,22.12,371300.0,16.8571,17.0108,16.7188,16.9954,371300.0
2011-08-11 09:50:00,22.12,22.12,21.78,21.84,375300.0,16.9954,16.9954,16.7342,16.7803,375300.0
2011-08-11 09:55:00,21.85,21.99,21.72,21.88,209300.0,16.788,16.8955,16.6881,16.811,209300.0
2011-08-11 10:00:00,21.88,22.16,21.87,22.15,173700.0,16.811,17.0261,16.8033,17.0185,173700.0
2011-08-11 10:05:00,22.14,22.16,22.04,22.16,97600.0,17.0108,17.0261,16.9339,17.0261,97600.0
2011-08-11 10:10:00,22.16,22.16,22.01,22.12,100900.0,17.0261,17.0261,16.9109,16.9954,100900.0
2011-08-11 10:15:00,22.13,22.43,22.13,22.39,189600.0,17.0031,17.2336,17.0031,17.2029,189600.0
2011-08-11 10:20:00,22.39,22.48,22.35,22.45,126400.0,17.2029,17.272,17.1721,17.249,126400.0
2011-08-11 10:25:00,22.45,22.5,22.31,22.31,85300.0,17.249,17.2874,17.1414,17.1414,85300.0
2011-08-11 10:30:00,22.32,22.48,22.28,22.45,142500.0,17.1491,17.272,17.1183,17.249,142500.0
2011-08-11 10:35:00,22.43,22.49,22.31,22.49,115000.0,17.2336,17.2797,17.1414,17.2797,115000.0
2011-08-11 10:40:00,22.49,22.53,22.44,22.53,163700.0,17.2797,17.3104,17.2413,17.3104,163700.0
2011-08-11 10:45:00,22.52,22.63,22.5,22.63,96400.0,17.3027,17.3873,17.2874,17.3873,96400.0
2011-08-11 10:50:00,22.63,22.69,22.56,22.56,91300.0,17.3873,17.4334,17.3335,17.3335,91300.0
2011-08-11 10:55:00,22.56,22.57,22.42,22.42,67300.0,17.3335,17.3412,17.2259,17.2259,67300.0
2011-08-11 11:00:00,22.43,22.53,22.42,22.53,91000.0,17.2336,17.3104,17.2259,17.3104,91000.0
2011-08-11 11:05:00,22.53,22.68,22.52,22.6,87800.0,17.3104,17.4257,17.3027,17.3642,87800.0
2011-08-11 11:10:00,22.6,22.63,22.51,22.57,73200.0,17.3642,17.3873,17.2951,17.3412,73200.0
2011-08-11 11:15:00,22.56,22.56,22.43,22.45,46800.0,17.3335,17.3335,17.2336,17.249,46800.0
2011-08-11 11:20:00,22.46,22.57,22.46,22.51,84600.0,17.2566,17.3412,17.2566,17.2951,84600.0
2011-08-11 11:25:00,22.5,22.64,22.41,22.63,56500.0,17.2874,17.3949,17.2182,17.3873,56500.0
2011-08-11 11:30:00,22.64,22.72,22.59,22.59,63300.0,17.3949,17.4564,17.3565,17.3565,63300.0
2011-08-11 11:35:00,22.6,22.62,22.44,22.47,37800.0,17.3642,17.3796,17.2413,17.2643,37800.0
2011-08-11 11:40:00,22.47,22.57,22.41,22.57,41300.0,17.2643,17.3412,17.2182,17.3412,41300.0
2011-08-11 11:45:00,22.58,22.63,22.56,22.61,54100.0,17.3488,17.3873,17.3335,17.3719,54100.0
2011-08-11 11:50:00,22.61,22.74,22.6,22.74,50200.0,17.3719,17.4718,17.3642,17.4718,50200.0
2011-08-11 11:55:00,22.74,22.74,22.59,22.6,32300.0,17.4718,17.4718,17.3565,17.3642,32300.0
2011-08-11 12:00:00,22.61,22.61,22.49,22.57,50600.0,17.3719,17.3719,17.2797,17.3412,50600.0
2011-08-11 12:05:00,22.57,22.68,22.57,22.6,59100.0,17.3412,17.4257,17.3412,17.3642,59100.0
2011-08-11 12:10:00,22.58,22.61,22.45,22.5,95200.0,17.3488,17.3719,17.249,17.2874,95200.0
2011-08-11 12:15:00,22.51,22.55,22.41,22.41,87100.0,17.2951,17.3258,17.2182,17.2182,87100.0
2011-08-11 12:20:00,22.41,22.44,22.37,22.39,92800.0,17.2182,17.2413,17.1875,17.2029,92800.0
2011-08-11 12:25:00,22.38,22.38,22.29,22.33,119700.0,17.1952,17.1952,17.126,17.1568,119700.0
2011-08-11 12:30:00,22.34,22.45,22.33,22.41,64000.0,17.1644,17.249,17.1568,17.2182,64000.0
2011-08-11 12:35:00,22.41,22.47,22.37,22.46,76900.0,17.2182,17.2643,17.1875,17.2566,76900.0
2011-08-11 12:40:00,22.46,22.5,22.43,22.48,131600.0,17.2566,17.2874,17.2336,17.272,131600.0
2011-08-11 12:45:00,22.5,22.53,22.44,22.45,312300.0,17.2874,17.3104,17.2413,17.249,312300.0
2011-08-11 12:50:00,22.46,22.54,22.46,22.52,68700.0,17.2566,17.3181,17.2566,17.3027,68700.0
2011-08-11 12:55:00,22.51,22.76,22.51,22.74,161800.0,17.2951,17.4871,17.2951,17.4718,161800.0
2011-08-11 13:00:00,22.74,22.79,22.67,22.69,186100.0,17.4718,17.5102,17.418,17.4334,186100.0
2011-08-11 13:05:00,22.7,22.81,22.67,22.8,164200.0,17.441,17.5256,17.418,17.5179,164200.0
2011-08-11 13:10:00,22.79,22.95,22.79,22.9,164000.0,17.5102,17.6331,17.5102,17.5947,164000.0
2011-08-11 13:15:00,22.9,22.98,22.9,22.96,146500.0,17.5947,17.6562,17.5947,17.6408,146500.0
2011-08-11 13:20:00,22.94,23.01,22.93,23.0,326500.0,17.6254,17.6792,17.6178,17.6715,326500.0
2011-08-11 13:25:00,23.0,23.01,22.92,22.97,282000.0,17.6715,17.6792,17.6101,17.6485,282000.0
2011-08-11 13:30:00,22.97,23.12,22.96,23.1,266500.0,17.6485,17.7637,17.6408,17.7484,266500.0
2011-08-11 13:35:00,23.1,23.2,23.08,23.18,236400.0,17.7484,17.8252,17.733,17.8098,236400.0
2011-08-11 13:40:00,23.18,23.19,22.91,22.93,84900.0,17.8098,17.8175,17.6024,17.6178,84900.0
2011-08-11 13:45:00,22.94,22.98,22.92,22.95,81600.0,17.6254,17.6562,17.6101,17.6331,81600.0
2011-08-11 13:50:00,22.96,22.97,22.9,22.91,124500.0,17.6408,17.6485,17.5947,17.6024,124500.0
2011-08-11 13:55:00,22.9,22.93,22.84,22.9,179100.0,17.5947,17.6178,17.5486,17.5947,179100.0
2011-08-11 14:00:00,22.89,22.89,22.79,22.82,142700.0,17.587,17.587,17.5102,17.5332,142700.0
2011-08-11 14:05:00,22.82,22.88,22.82,22.84,71300.0,17.5332,17.5793,17.5332,17.5486,71300.0
2011-08-11 14:10:00,22.84,22.91,22.84,22.86,172100.0,17.5486,17.6024,17.5486,17.564,172100.0
2011-08-11 14:15:00,22.86,22.91,22.82,22.82,133100.0,17.564,17.6024,17.5332,17.5332,133100.0
2011-08-11 14:20:00,22.82,22.94,22.82,22.91,88800.0,17.5332,17.6254,17.5332,17.6024,88800.0
2011-08-11 14:25:00,22.9,22.99,22.88,22.99,140500.0,17.5947,17.6639,17.5793,17.6639,140500.0
2011-08-11 14:30:00,22.98,23.05,22.92,22.92,113200.0,17.6562,17.71,17.6101,17.6101,113200.0
2011-08-11 14:35:00,22.92,22.97,22.87,22.94,121600.0,17.6101,17.6485,17.5717,17.6254,121600.0
2011-08-11 14:40:00,22.94,22.96,22.89,22.95,97400.0,17.6254,17.6408,17.587,17.6331,97400.0
2011-08-11 14:45:00,22.96,23.08,22.94,23.03,101900.0,17.6408,17.733,17.6254,17.6946,101900.0
2011-08-11 14:50:00,23.03,23.13,23.0,23.11,83100.0,17.6946,17.7714,17.6715,17.7561,83100.0
2011-08-11 14:55:00,23.12,23.21,23.12,23.18,229900.0,17.7637,17.8329,17.7637,17.8098,229900.0
2011-08-11 15:00:00,23.19,23.23,23.17,23.22,165100.0,17.8175,17.8483,17.8022,17.8406,165100.0
2011-08-11 15:05:00,23.23,23.3,23.23,23.24,222300.0,17.8483,17.902,17.8483,17.8559,222300.0
2011-08-11 15:10:00,23.23,23.31,23.21,23.29,98100.0,17.8483,17.9097,17.8329,17.8944,98100.0
2011-08-11 15:15:00,23.3,23.38,23.26,23.36,141300.0,17.902,17.9635,17.8713,17.9481,141300.0
2011-08-11 15:20:00,23.35,23.41,23.34,23.39,131100.0,17.9405,17.9866,17.9328,17.9712,131100.0
2011-08-11 15:25:00,23.39,23.41,23.3,23.33,235600.0,17.9712,17.9866,17.902,17.9251,235600.0
2011-08-11 15:30:00,23.33,23.47,23.3,23.47,144800.0,17.9251,18.0327,17.902,18.0327,144800.0
2011-08-11 15:35:00,23.47,23.51,23.41,23.44,265700.0,18.0327,18.0634,17.9866,18.0096,265700.0
2011-08-11 15:40:00,23.45,23.52,23.43,23.48,378500.0,18.0173,18.0711,18.0019,18.0403,378500.0
2011-08-11 15:45:00,23.49,23.58,23.36,23.4,434600.0,18.048,18.1172,17.9481,17.9789,434600.0
2011-08-11 15:50:00,23.41,23.42,23.08,23.17,405800.0,17.9866,17.9942,17.733,17.8022,405800.0
2011-08-11 15:55:00,23.18,23.28,23.11,23.15,895800.0,17.8098,17.8867,17.7561,17.7868,895800.0
2011-08-12 09:30:00,23.49,23.57,23.38,23.41,175300.0,18.048,18.1095,17.9635,17.9866,175300.0
2011-08-12 09:35:00,23.39,23.48,23.32,23.44,119400.0,17.9712,18.0403,17.9174,18.0096,119400.0
2011-08-12 09:40:00,23.45,23.46,23.28,23.29,130800.0,18.0173,18.025,17.8867,17.8944,130800.0
2011-08-12 09:45:00,23.28,23.56,23.27,23.53,301300.0,17.8867,18.1018,17.879,18.0788,301300.0
2011-08-12 09:50:00,23.53,23.6,23.48,23.52,90500.0,18.0788,18.1325,18.0403,18.0711,90500.0
2011-08-12 09:55:00,23.51,23.54,23.14,23.49,219600.0,18.0634,18.0864,17.7791,18.048,219600.0
2011-08-12 10:00:00,23.48,23.55,23.15,23.27,168200.0,18.0403,18.0941,17.7868,17.879,168200.0
2011-08-12 10:05:00,23.27,23.45,23.23,23.41,213700.0,17.879,18.0173,17.8483,17.9866,213700.0
2011-08-12 10:10:00,23.42,23.51,23.23,23.51,244000.0,17.9942,18.0634,17.8483,18.0634,244000.0
2011-08-12 10:15:00,23.51,23.58,23.41,23.44,76500.0,18.0634,18.1172,17.9866,18.0096,76500.0
2011-08-12 10:20:00,23.44,23.53,23.38,23.44,131800.0,18.0096,18.0788,17.9635,18.0096,131800.0
2011-08-12 10:25:00,23.44,23.57,23.43,23.47,66800.0,18.0096,18.1095,18.0019,18.0327,66800.0
2011-08-12 10:30:00,23.47,23.54,23.35,23.37,55700.0,18.0327,18.0864,17.9405,17.9558,55700.0
2011-08-12 10:35:00,23.37,23.48,23.37,23.46,139600.0,17.9558,18.0403,17.9558,18.025,139600.0
2011-08-12 10:40:00,23.46,23.5,23.38,23.4,261100.0,18.025,18.0557,17.9635,17.9789,261100.0
2011-08-12 10:45:00,23.41,23.5,23.19,23.2,155400.0,17.9866,18.0557,17.8175,17.8252,155400.0
2011-08-12 10:50:00,23.21,23.27,23.11,23.23,120100.0,17.8329,17.879,17.7561,17.8483,120100.0
2011-08-12 10:55:00,23.22,23.27,23.14,23.25,59500.0,17.8406,17.879,17.7791,17.8636,59500.0
2011-08-12 11:00:00,23.25,23.34,23.17,23.18,114300.0,17.8636,17.9328,17.8022,17.8098,114300.0
2011-08-12 11:05:00,23.18,23.34,23.17,23.32,108400.0,17.8098,17.9328,17.8022,17.9174,108400.0
2011-08-12 11:10:00,23.32,23.38,23.26,23.36,75900.0,17.9174,17.9635,17.8713,17.9481,75900.0
2011-08-12 11:15:00,23.36,23.43,23.36,23.37,49900.0,17.9481,18.0019,17.9481,17.9558,49900.0
2011-08-12 11:20:00,23.36,23.39,23.29,23.35,70200.0,17.9481,17.9712,17.8944,17.9405,70200.0
2011-08-12 11:25:00,23.36,23.44,23.35,23.42,61100.0,17.9481,18.0096,17.9405,17.9942,61100.0
2011-08-12 11:30:00,23.42,23.46,23.38,23.43,49600.0,17.9942,18.025,17.9635,18.0019,49600.0
2011-08-12 11:35:00,23.43,23.58,23.43,23.57,55300.0,18.0019,18.1172,18.0019,18.1095,55300.0
2011-08-12 11:40:00,23.58,23.6,23.55,23.59,192100.0,18.1172,18.1325,18.0941,18.1249,192100.0
2011-08-12 11:45:00,23.6,23.76,23.59,23.73,151900.0,18.1325,18.2555,18.1249,18.2324,151900.0
2011-08-12 11:50:00,23.73,23.86,23.71,23.86,99300.0,18.2324,18.3323,18.2171,18.3323,99300.0
2011-08-12 11:55:00,23.86,23.9,23.72,23.83,115600.0,18.3323,18.363,18.2247,18.3092,115600.0
2011-08-12 12:00:00,23.83,23.87,23.81,23.84,140300.0,18.3092,18.34,18.2939,18.3169,140300.0
2011-08-12 12:05:00,23.84,23.86,23.76,23.76,38700.0,18.3169,18.3323,18.2555,18.2555,38700.0
2011-08-12 12:10:00,23.76,23.78,23.66,23.66,59000.0,18.2555,18.2708,18.1786,18.1786,59000.0
2011-08-12 12:15:00,23.66,23.72,23.66,23.71,54700.0,18.1786,18.2247,18.1786,18.2171,54700.0
2011-08-12 12:20:00,23.71,23.78,23.71,23.71,150200.0,18.2171,18.2708,18.2171,18.2171,150200.0
2011-08-12 12:25:00,23.72,23.78,23.71,23.77,104800.0,18.2247,18.2708,18.2171,18.2632,104800.0
2011-08-12 12:30:00,23.78,23.8,23.72,23.76,139700.0,18.2708,18.2862,18.2247,18.2555,139700.0
2011-08-12 12:35:00,23.76,23.76,23.56,23.56,55800.0,18.2555,18.2555,18.1018,18.1018,55800.0
2011-08-12 12:40:00,23.57,23.63,23.51,23.59,59100.0,18.1095,18.1556,18.0634,18.1249,59100.0
2011-08-12 12:45:00,23.6,23.63,23.53,23.53,40900.0,18.1325,18.1556,18.0788,18.0788,40900.0
2011-08-12 12:50:00,23.53,23.61,23.52,23.61,46400.0,18.0788,18.1402,18.0711,18.1402,46400.0
2011-08-12 12:55:00,23.62,23.66,23.57,23.66,33600.0,18.1479,18.1786,18.1095,18.1786,33600.0
2011-08-12 13:00:00,23.66,23.7,23.64,23.65,36900.0,18.1786,18.2094,18.1633,18.171,36900.0
2011-08-12 13:05:00,23.64,23.68,23.63,23.64,64800.0,18.1633,18.194,18.1556,18.1633,64800.0
2011-08-12 13:10:00,23.64,23.67,23.62,23.62,29700.0,18.1633,18.1863,18.1479,18.1479,29700.0
2011-08-12 13:15:00,23.61,23.61,23.54,23.54,39200.0,18.1402,18.1402,18.0864,18.0864,39200.0
2011-08-12 13:20:00,23.54,23.58,23.49,23.5,74300.0,18.0864,18.1172,18.048,18.0557,74300.0
2011-08-12 13:25:00,23.5,23.53,23.48,23.53,42400.0,18.0557,18.0788,18.0403,18.0788,42400.0
2011-08-12 13:30:00,23.52,23.52,23.46,23.46,54400.0,18.0711,18.0711,18.025,18.025,54400.0
2011-08-12 13:35:00,23.47,23.56,23.43,23.55,113700.0,18.0327,18.1018,18.0019,18.0941,113700.0
2011-08-12 13:40:00,23.55,23.7,23.55,23.63,99900.0,18.0941,18.2094,18.0941,18.1556,99900.0
2011-08-12 13:45:00,23.63,23.67,23.62,23.65,46400.0,18.1556,18.1863,18.1479,18.171,46400.0
2011-08-12 13:50:00,23.65,23.66,23.65,23.65,55300.0,18.171,18.1786,18.171,18.171,55300.0
2011-08-12 13:55:00,23.65,23.66,23.55,23.6,58500.0,18.171,18.1786,18.0941,18.1325,58500.0
2011-08-12 14:00:00,23.6,23.61,23.55,23.55,39400.0,18.1325,18.1402,18.0941,18.0941,39400.0
2011-08-12 14:05:00,23.55,23.6,23.55,23.55,25900.0,18.0941,18.1325,18.0941,18.0941,25900.0
2011-08-12 14:10:00,23.55,23.56,23.4,23.44,66900.0,18.0941,18.1018,17.9789,18.0096,66900.0
2011-08-12 14:15:00,23.44,23.48,23.33,23.36,83400.0,18.0096,18.0403,17.9251,17.9481,83400.0
2011-08-12 14:20:00,23.36,23.37,23.23,23.27,80900.0,17.9481,17.9558,17.8483,17.879,80900.0
2011-08-12 14:25:00,23.27,23.34,23.26,23.33,91800.0,17.879,17.9328,17.8713,17.9251,91800.0
2011-08-12 14:30:00,23.33,23.41,23.32,23.35,128800.0,17.9251,17.9866,17.9174,17.9405,128800.0
2011-08-12 14:35:00,23.35,23.36,23.23,23.23,99100.0,17.9405,17.9481,17.8483,17.8483,99100.0
2011-08-12 14:40:00,23.24,23.31,23.22,23.3,50400.0,17.8559,17.9097,17.8406,17.902,50400.0
2011-08-12 14:45:00,23.29,23.34,23.25,23.25,56300.0,17.8944,17.9328,17.8636,17.8636,56300.0
2011-08-12 14:50:00,23.26,23.27,23.21,23.27,46800.0,17.8713,17.879,17.8329,17.879,46800.0
2011-08-12 14:55:00,23.27,23.31,23.23,23.26,55800.0,17.879,17.9097,17.8483,17.8713,55800.0
2011-08-12 15:00:00,23.27,23.35,23.27,23.28,42300.0,17.879,17.9405,17.879,17.8867,42300.0
2011-08-12 15:05:00,23.29,23.32,23.2,23.21,43900.0,17.8944,17.9174,17.8252,17.8329,43900.0
2011-08-12 15:10:00,23.2,23.24,23.17,23.18,64400.0,17.8252,17.8559,17.8022,17.8098,64400.0
2011-08-12 15:15:00,23.18,23.19,23.14,23.15,94000.0,17.8098,17.8175,17.7791,17.7868,94000.0
2011-08-12 15:20:00,23.15,23.23,23.15,23.21,75000.0,17.7868,17.8483,17.7868,17.8329,75000.0
2011-08-12 15:25:00,23.2,23.2,23.09,23.1,102800.0,17.8252,17.8252,17.7407,17.7484,102800.0
2011-08-12 15:30:00,23.1,23.11,23.0,23.04,163900.0,17.7484,17.7561,17.6715,17.7023,163900.0
2011-08-12 15:35:00,23.05,23.09,23.03,23.06,121300.0,17.71,17.7407,17.6946,17.7176,121300.0
2011-08-12 15:40:00,23.07,23.1,23.04,23.07,197000.0,17.7253,17.7484,17.7023,17.7253,197000.0
2011-08-12 15:45:00,23.08,23.11,23.05,23.11,450400.0,17.733,17.7561,17.71,17.7561,450400.0
2011-08-12 15:50:00,23.11,23.15,23.09,23.13,246600.0,17.7561,17.7868,17.7407,17.7714,246600.0
2011-08-12 15:55:00,23.13,23.19,23.11,23.12,334500.0,17.7714,17.8175,17.7561,17.7637,334500.0
2011-08-15 09:30:00,23.39,23.68,23.31,23.55,180700.0,17.9712,18.194,17.9097,18.0941,180700.0
2011-08-15 09:35:00,23.58,23.76,23.55,23.73,284000.0,18.1172,18.2555,18.0941,18.2324,284000.0
2011-08-15 09:40:00,23.73,23.75,23.7,23.73,145200.0,18.2324,18.2478,18.2094,18.2324,145200.0
2011-08-15 09:45:00,23.74,23.79,23.72,23.78,265600.0,18.2401,18.2785,18.2247,18.2708,265600.0
2011-08-15 09:50:00,23.78,23.8,23.71,23.74,127300.0,18.2708,18.2862,18.2171,18.2401,127300.0
2011-08-15 09:55:00,23.74,23.81,23.72,23.79,165600.0,18.2401,18.2939,18.2247,18.2785,165600.0
2011-08-15 10:00:00,23.8,23.82,23.71,23.71,229800.0,18.2862,18.3016,18.2171,18.2171,229800.0
2011-08-15 10:05:00,23.71,23.81,23.71,23.8,125300.0,18.2171,18.2939,18.2171,18.2862,125300.0
2011-08-15 10:10:00,23.8,23.86,23.77,23.85,146100.0,18.2862,18.3323,18.2632,18.3246,146100.0
2011-08-15 10:15:00,23.85,23.86,23.8,23.84,130400.0,18.3246,18.3323,18.2862,18.3169,130400.0
2011-08-15 10:20:00,23.84,23.86,23.79,23.85,85600.0,18.3169,18.3323,18.2785,18.3246,85600.0
2011-08-15 10:25:00,23.85,23.86,23.76,23.85,103300.0,18.3246,18.3323,18.2555,18.3246,103300.0
2011-08-15 10:30:00,23.85,23.9,23.8,23.81,91700.0,18.3246,18.363,18.2862,18.2939,91700.0
2011-08-15 10:35:00,23.81,23.87,23.77,23.85,53300.0,18.2939,18.34,18.2632,18.3246,53300.0
2011-08-15 10:40:00,23.84,23.84,23.76,23.79,53600.0,18.3169,18.3169,18.2555,18.2785,53600.0
2011-08-15 10:45:00,23.79,24.1,23.78,24.06,415600.0,18.2785,18.5167,18.2708,18.486,415600.0
2011-08-15 10:50:00,24.06,24.09,23.89,23.89,595500.0,18.486,18.509,18.3553,18.3553,595500.0
2011-08-15 10:55:00,23.9,23.97,23.9,23.92,85500.0,18.363,18.4168,18.363,18.3784,85500.0
2011-08-15 11:00:00,23.92,24.0,23.91,23.98,83100.0,18.3784,18.4399,18.3707,18.4245,83100.0
2011-08-15 11:05:00,23.98,24.0,23.9,23.94,201200.0,18.4245,18.4399,18.363,18.3938,201200.0
2011-08-15 11:10:00,23.95,24.01,23.95,24.0,61700.0,18.4014,18.4475,18.4014,18.4399,61700.0
2011-08-15 11:15:00,24.0,24.0,23.88,23.89,107400.0,18.4399,18.4399,18.3477,18.3553,107400.0
2011-08-15 11:20:00,23.89,23.99,23.89,23.98,54900.0,18.3553,18.4322,18.3553,18.4245,54900.0
2011-08-15 11:25:00,23.98,23.99,23.92,23.99,91100.0,18.4245,18.4322,18.3784,18.4322,91100.0
2011-08-15 11:30:00,23.99,24.01,23.98,23.99,211100.0,18.4322,18.4475,18.4245,18.4322,211100.0
2011-08-15 11:35:00,24.0,24.01,23.99,23.99,297000.0,18.4399,18.4475,18.4322,18.4322,297000.0
2011-08-15 11:40:00,24.0,24.16,23.99,24.11,241400.0,18.4399,18.5628,18.4322,18.5244,241400.0
2011-08-15 11:45:00,24.11,24.13,24.09,24.13,55200.0,18.5244,18.5397,18.509,18.5397,55200.0
2011-08-15 11:50:00,24.12,24.18,24.12,24.13,80200.0,18.5321,18.5782,18.5321,18.5397,80200.0
2011-08-15 11:55:00,24.14,24.2,24.13,24.13,89600.0,18.5474,18.5935,18.5397,18.5397,89600.0
2011-08-15 12:00:00,24.12,24.19,24.1,24.19,54700.0,18.5321,18.5858,18.5167,18.5858,54700.0
2011-08-15 12:05:00,24.18,24.19,24.04,24.05,84200.0,18.5782,18.5858,18.4706,18.4783,84200.0
2011-08-15 12:10:00,24.05,24.05,24.01,24.03,52800.0,18.4783,18.4783,18.4475,18.4629,52800.0
2011-08-15 12:15:00,24.03,24.16,24.03,24.15,117300.0,18.4629,18.5628,18.4629,18.5551,117300.0
2011-08-15 12:20:00,24.16,24.18,24.1,24.13,75000.0,18.5628,18.5782,18.5167,18.5397,75000.0
2011-08-15 12:25:00,24.13,24.18,24.13,24.17,65000.0,18.5397,18.5782,18.5397,18.5705,65000.0
2011-08-15 12:30:00,24.16,24.16,24.03,24.04,63900.0,18.5628,18.5628,18.4629,18.4706,63900.0
2011-08-15 12:35:00,24.03,24.05,23.96,24.04,84400.0,18.4629,18.4783,18.4091,18.4706,84400.0
2011-08-15 12:40:00,24.03,24.1,24.03,24.09,54100.0,18.4629,18.5167,18.4629,18.509,54100.0
2011-08-15 12:45:00,24.09,24.09,23.96,23.96,31700.0,18.509,18.509,18.4091,18.4091,31700.0
2011-08-15 12:50:00,23.96,24.04,23.94,24.02,78200.0,18.4091,18.4706,18.3938,18.4552,78200.0
2011-08-15 12:55:00,24.02,24.02,23.95,23.95,23900.0,18.4552,18.4552,18.4014,18.4014,23900.0
2011-08-15 13:00:00,23.95,23.98,23.94,23.96,60600.0,18.4014,18.4245,18.3938,18.4091,60600.0
2011-08-15 13:05:00,23.96,23.97,23.9,23.92,89500.0,18.4091,18.4168,18.363,18.3784,89500.0
2011-08-15 13:10:00,23.92,23.92,23.8,23.89,218500.0,18.3784,18.3784,18.2862,18.3553,218500.0
2011-08-15 13:15:00,23.88,23.94,23.87,23.87,49200.0,18.3477,18.3938,18.34,18.34,49200.0
2011-08-15 13:20:00,23.87,23.92,23.86,23.92,58800.0,18.34,18.3784,18.3323,18.3784,58800.0
2011-08-15 13:25:00,23.92,23.95,23.9,23.9,38000.0,18.3784,18.4014,18.363,18.363,38000.0
2011-08-15 13:30:00,23.9,23.91,23.84,23.88,57400.0,18.363,18.3707,18.3169,18.3477,57400.0
2011-08-15 13:35:00,23.88,23.95,23.88,23.93,114500.0,18.3477,18.4014,18.3477,18.3861,114500.0
2011-08-15 13:40:00,23.93,23.98,23.93,23.97,47500.0,18.3861,18.4245,18.3861,18.4168,47500.0
2011-08-15 13:45:00,23.98,24.05,23.98,24.03,84100.0,18.4245,18.4783,18.4245,18.4629,84100.0
2011-08-15 13:50:00,24.02,24.06,24.01,24.04,43000.0,18.4552,18.486,18.4475,18.4706,43000.0
2011-08-15 13:55:00,24.04,24.11,24.04,24.04,72600.0,18.4706,18.5244,18.4706,18.4706,72600.0
2011-08-15 14:00:00,24.05,24.15,24.02,24.14,198800.0,18.4783,18.5551,18.4552,18.5474,198800.0
2011-08-15 14:05:00,24.13,24.17,24.13,24.15,55900.0,18.5397,18.5705,18.5397,18.5551,55900.0
2011-08-15 14:10:00,24.14,24.18,24.14,24.16,96100.0,18.5474,18.5782,18.5474,18.5628,96100.0
2011-08-15 14:15:00,24.16,24.2,24.16,24.19,59500.0,18.5628,18.5935,18.5628,18.5858,59500.0
2011-08-15 14:20:00,24.19,24.29,24.18,24.26,194200.0,18.5858,18.6627,18.5782,18.6396,194200.0
2011-08-15 14:25:00,24.26,24.33,24.22,24.33,324900.0,18.6396,18.6934,18.6089,18.6934,324900.0
2011-08-15 14:30:00,24.32,24.35,24.28,24.3,364300.0,18.6857,18.7088,18.655,18.6704,364300.0
2011-08-15 14:35:00,24.29,24.3,24.23,24.23,101100.0,18.6627,18.6704,18.6166,18.6166,101100.0
2011-08-15 14:40:00,24.22,24.23,24.15,24.15,109100.0,18.6089,18.6166,18.5551,18.5551,109100.0
2011-08-15 14:45:00,24.15,24.25,24.12,24.25,190700.0,18.5551,18.6319,18.5321,18.6319,190700.0
2011-08-15 14:50:00,24.24,24.29,24.24,24.29,153200.0,18.6243,18.6627,18.6243,18.6627,153200.0
2011-08-15 14:55:00,24.29,24.34,24.28,24.34,113000.0,18.6627,18.7011,18.655,18.7011,113000.0
2011-08-15 15:00:00,24.34,24.44,24.33,24.43,150700.0,18.7011,18.7779,18.6934,18.7702,150700.0
2011-08-15 15:05:00,24.43,24.46,24.39,24.46,132500.0,18.7702,18.7933,18.7395,18.7933,132500.0
2011-08-15 15:10:00,24.45,24.47,24.4,24.46,160200.0,18.7856,18.801,18.7472,18.7933,160200.0
2011-08-15 15:15:00,24.45,24.47,24.44,24.46,81100.0,18.7856,18.801,18.7779,18.7933,81100.0
2011-08-15 15:20:00,24.45,24.58,24.39,24.39,263700.0,18.7856,18.8855,18.7395,18.7395,263700.0
2011-08-15 15:25:00,24.38,24.41,24.3,24.32,87200.0,18.7318,18.7549,18.6704,18.6857,87200.0
2011-08-15 15:30:00,24.31,24.36,24.29,24.3,249200.0,18.678,18.7165,18.6627,18.6704,249200.0
2011-08-15 15:35:00,24.3,24.34,24.29,24.32,228300.0,18.6704,18.7011,18.6627,18.6857,228300.0
2011-08-15 15:40:00,24.32,24.39,24.32,24.39,249200.0,18.6857,18.7395,18.6857,18.7395,249200.0
2011-08-15 15:45:00,24.39,24.46,24.39,24.46,314100.0,18.7395,18.7933,18.7395,18.7933,314100.0
2011-08-15 15:50:00,24.46,24.51,24.42,24.48,364100.0,18.7933,18.8317,18.7626,18.8087,364100.0
2011-08-15 15:55:00,24.49,24.52,24.48,24.52,622400.0,18.8163,18.8394,18.8087,18.8394,622400.0
2011-08-16 09:30:00,24.16,24.2,24.07,24.1,236000.0,18.5628,18.5935,18.4936,18.5167,236000.0
2011-08-16 09:35:00,24.11,24.45,24.11,24.29,239800.0,18.5244,18.7856,18.5244,18.6627,239800.0
2011-08-16 09:40:00,24.3,24.68,24.27,24.35,290000.0,18.6704,18.9623,18.6473,18.7088,290000.0
2011-08-16 09:45:00,24.36,24.39,24.25,24.3,116700.0,18.7165,18.7395,18.6319,18.6704,116700.0
2011-08-16 09:50:00,24.3,24.33,24.18,24.24,216200.0,18.6704,18.6934,18.5782,18.6243,216200.0
2011-08-16 09:55:00,24.25,24.34,24.22,24.24,74400.0,18.6319,18.7011,18.6089,18.6243,74400.0
2011-08-16 10:00:00,24.25,24.26,24.11,24.13,59100.0,18.6319,18.6396,18.5244,18.5397,59100.0
2011-08-16 10:05:00,24.14,24.19,24.14,24.18,103900.0,18.5474,18.5858,18.5474,18.5782,103900.0
2011-08-16 10:10:00,24.18,24.24,24.18,24.24,60900.0,18.5782,18.6243,18.5782,18.6243,60900.0
2011-08-16 10:15:00,24.22,24.3,24.2,24.29,59700.0,18.6089,18.6704,18.5935,18.6627,59700.0
2011-08-16 10:20:00,24.29,24.41,24.28,24.41,79200.0,18.6627,18.7549,18.655,18.7549,79200.0
2011-08-16 10:25:00,24.41,24.48,24.38,24.42,69800.0,18.7549,18.8087,18.7318,18.7626,69800.0
2011-08-16 10:30:00,24.44,24.48,24.39,24.47,93200.0,18.7779,18.8087,18.7395,18.801,93200.0
2011-08-16 10:35:00,24.48,24.61,24.45,24.55,251700.0,18.8087,18.9085,18.7856,18.8624,251700.0
2011-08-16 10:40:00,24.54,24.54,24.39,24.44,66000.0,18.8548,18.8548,18.7395,18.7779,66000.0
2011-08-16 10:45:00,24.46,24.59,24.43,24.56,68200.0,18.7933,18.8932,18.7702,18.8701,68200.0
2011-08-16 10:50:00,24.57,24.68,24.48,24.68,69600.0,18.8778,18.9623,18.8087,18.9623,69600.0
2011-08-16 10:55:00,24.68,24.71,24.61,24.7,113700.0,18.9623,18.9854,18.9085,18.9777,113700.0
2011-08-16 11:00:00,24.7,24.72,24.66,24.71,77200.0,18.9777,18.9931,18.947,18.9854,77200.0
2011-08-16 11:05:00,24.7,24.76,24.69,24.72,99400.0,18.9777,19.0238,18.97,18.9931,99400.0
2011-08-16 11:10:00,24.72,24.8,24.71,24.72,104000.0,18.9931,19.0545,18.9854,18.9931,104000.0
2011-08-16 11:15:00,24.73,24.78,24.72,24.73,132000.0,19.0007,19.0392,18.9931,19.0007,132000.0
2011-08-16 11:20:00,24.73,24.93,24.73,24.92,251100.0,19.0007,19.1544,19.0007,19.1467,251100.0
2011-08-16 11:25:00,24.93,25.12,24.9,25.12,247200.0,19.1544,19.3004,19.1314,19.3004,247200.0
2011-08-16 11:30:00,25.11,25.23,25.09,25.15,334400.0,19.2927,19.3849,19.2773,19.3234,334400.0
2011-08-16 11:35:00,25.15,25.34,25.14,25.31,210800.0,19.3234,19.4694,19.3158,19.4464,210800.0
2011-08-16 11:40:00,25.31,25.31,25.09,25.18,511600.0,19.4464,19.4464,19.2773,19.3465,511600.0
2011-08-16 11:45:00,25.18,25.24,25.15,25.15,141800.0,19.3465,19.3926,19.3234,19.3234,141800.0
2011-08-16 11:50:00,25.15,25.15,24.9,24.9,200500.0,19.3234,19.3234,19.1314,19.1314,200500.0
2011-08-16 11:55:00,24.9,24.92,24.85,24.89,89900.0,19.1314,19.1467,19.0929,19.1237,89900.0
2011-08-16 12:00:00,24.9,24.91,24.82,24.82,50000.0,19.1314,19.139,19.0699,19.0699,50000.0
2011-08-16 12:05:00,24.82,24.92,24.74,24.88,121700.0,19.0699,19.1467,19.0084,19.116,121700.0
2011-08-16 12:10:00,24.88,25.0,24.55,24.66,307400.0,19.116,19.2082,18.8624,18.947,307400.0
2011-08-16 12:15:00,24.67,24.72,24.55,24.61,87700.0,18.9546,18.9931,18.8624,18.9085,87700.0
2011-08-16 12:20:00,24.6,24.62,24.5,24.51,120600.0,18.9009,18.9162,18.824,18.8317,120600.0
2011-08-16 12:25:00,24.52,24.54,24.45,24.51,329600.0,18.8394,18.8548,18.7856,18.8317,329600.0
2011-08-16 12:30:00,24.51,24.58,24.47,24.55,117300.0,18.8317,18.8855,18.801,18.8624,117300.0
2011-08-16 12:35:00,24.56,24.56,24.5,24.51,55700.0,18.8701,18.8701,18.824,18.8317,55700.0
2011-08-16 12:40:00,24.51,24.57,24.49,24.51,54600.0,18.8317,18.8778,18.8163,18.8317,54600.0
2011-08-16 12:45:00,24.51,24.52,24.4,24.47,134700.0,18.8317,18.8394,18.7472,18.801,134700.0
2011-08-16 12:50:00,24.48,24.52,24.33,24.4,288000.0,18.8087,18.8394,18.6934,18.7472,288000.0
2011-08-16 12:55:00,24.39,24.45,24.26,24.43,195700.0,18.7395,18.7856,18.6396,18.7702,195700.0
2011-08-16 13:00:00,24.43,24.44,24.28,24.4,204500.0,18.7702,18.7779,18.655,18.7472,204500.0
2011-08-16 13:05:00,24.4,24.46,24.35,24.46,184600.0,18.7472,18.7933,18.7088,18.7933,184600.0
2011-08-16 13:10:00,24.46,24.52,24.46,24.51,149900.0,18.7933,18.8394,18.7933,18.8317,149900.0
2011-08-16 13:15:00,24.51,24.55,24.48,24.51,72600.0,18.8317,18.8624,18.8087,18.8317,72600.0
2011-08-16 13:20:00,24.51,24.58,24.48,24.58,60000.0,18.8317,18.8855,18.8087,18.8855,60000.0
2011-08-16 13:25:00,24.58,24.62,24.49,24.5,50200.0,18.8855,18.9162,18.8163,18.824,50200.0
2011-08-16 13:30:00,24.5,24.56,24.49,24.53,64600.0,18.824,18.8701,18.8163,18.8471,64600.0
2011-08-16 13:35:00,24.54,24.55,24.49,24.51,31400.0,18.8548,18.8624,18.8163,18.8317,31400.0
2011-08-16 13:40:00,24.51,24.54,24.48,24.51,62700.0,18.8317,18.8548,18.8087,18.8317,62700.0
2011-08-16 13:45:00,24.5,24.58,24.49,24.55,33800.0,18.824,18.8855,18.8163,18.8624,33800.0
2011-08-16 13:50:00,24.55,24.64,24.54,24.6,55000.0,18.8624,18.9316,18.8548,18.9009,55000.0
2011-08-16 13:55:00,24.59,24.59,24.54,24.54,20700.0,18.8932,18.8932,18.8548,18.8548,20700.0
2011-08-16 14:00:00,24.55,24.64,24.53,24.58,68900.0,18.8624,18.9316,18.8471,18.8855,68900.0
2011-08-16 14:05:00,24.59,24.61,24.55,24.57,30400.0,18.8932,18.9085,18.8624,18.8778,30400.0
2011-08-16 14:10:00,24.58,24.65,24.57,24.64,34900.0,18.8855,18.9393,18.8778,18.9316,34900.0
2011-08-16 14:15:00,24.65,24.65,24.54,24.56,44300.0,18.9393,18.9393,18.8548,18.8701,44300.0
2011-08-16 14:20:00,24.56,24.58,24.49,24.5,56400.0,18.8701,18.8855,18.8163,18.824,56400.0
2011-08-16 14:25:00,24.5,24.52,24.5,24.51,25100.0,18.824,18.8394,18.824,18.8317,25100.0
2011-08-16 14:30:00,24.51,24.54,24.5,24.51,86200.0,18.8317,18.8548,18.824,18.8317,86200.0
2011-08-16 14:35:00,24.51,24.52,24.49,24.51,133000.0,18.8317,18.8394,18.8163,18.8317,133000.0
2011-08-16 14:40:00,24.51,24.54,24.5,24.51,35200.0,18.8317,18.8548,18.824,18.8317,35200.0
2011-08-16 14:45:00,24.51,24.53,24.49,24.52,41300.0,18.8317,18.8471,18.8163,18.8394,41300.0
2011-08-16 14:50:00,24.52,24.52,24.49,24.52,117700.0,18.8394,18.8394,18.8163,18.8394,117700.0
2011-08-16 14:55:00,24.52,24.53,24.49,24.51,78400.0,18.8394,18.8471,18.8163,18.8317,78400.0
2011-08-16 15:00:00,24.5,24.53,24.46,24.48,66500.0,18.824,18.8471,18.7933,18.8087,66500.0
2011-08-16 15:05:00,24.47,24.57,24.47,24.53,68800.0,18.801,18.8778,18.801,18.8471,68800.0
2011-08-16 15:10:00,24.53,24.54,24.5,24.5,40400.0,18.8471,18.8548,18.824,18.824,40400.0
2011-08-16 15:15:00,24.5,24.54,24.5,24.53,97000.0,18.824,18.8548,18.824,18.8471,97000.0
2011-08-16 15:20:00,24.54,24.55,24.5,24.53,48100.0,18.8548,18.8624,18.824,18.8471,48100.0
2011-08-16 15:25:00,24.54,24.64,24.54,24.63,62400.0,18.8548,18.9316,18.8548,18.9239,62400.0
2011-08-16 15:30:00,24.64,24.65,24.57,24.59,54800.0,18.9316,18.9393,18.8778,18.8932,54800.0
2011-08-16 15:35:00,24.6,24.62,24.57,24.59,50100.0,18.9009,18.9162,18.8778,18.8932,50100.0
2011-08-16 15:40:00,24.58,24.65,24.54,24.62,112600.0,18.8855,18.9393,18.8548,18.9162,112600.0
2011-08-16 15:45:00,24.61,24.64,24.51,24.54,231800.0,18.9085,18.9316,18.8317,18.8548,231800.0
2011-08-16 15:50:00,24.55,24.56,24.51,24.56,188300.0,18.8624,18.8701,18.8317,18.8701,188300.0
2011-08-16 15:55:00,24.55,24.56,24.5,24.52,270100.0,18.8624,18.8701,18.824,18.8394,270100.0
2011-08-17 09:30:00,24.64,25.25,24.64,25.21,246500.0,18.9316,19.4003,18.9316,19.3695,246500.0
2011-08-17 09:35:00,25.2,25.43,25.09,25.3,286200.0,19.3619,19.5386,19.2773,19.4387,286200.0
2011-08-17 09:40:00,25.28,25.29,25.02,25.06,138100.0,19.4233,19.431,19.2236,19.2543,138100.0
2011-08-17 09:45:00,25.08,25.26,25.05,25.24,161100.0,19.2697,19.408,19.2466,19.3926,161100.0
2011-08-17 09:50:00,25.24,25.34,25.23,25.31,87500.0,19.3926,19.4694,19.3849,19.4464,87500.0
2011-08-17 09:55:00,25.32,25.44,25.32,25.42,143700.0,19.4541,19.5463,19.4541,19.5309,143700.0
2011-08-17 10:00:00,25.43,25.43,25.25,25.29,121300.0,19.5386,19.5386,19.4003,19.431,121300.0
2011-08-17 10:05:00,25.29,25.33,25.28,25.3,61400.0,19.431,19.4617,19.4233,19.4387,61400.0
2011-08-17 10:10:00,25.3,25.32,25.19,25.27,80000.0,19.4387,19.4541,19.3542,19.4156,80000.0
2011-08-17 10:15:00,25.28,25.33,25.25,25.31,43200.0,19.4233,19.4617,19.4003,19.4464,43200.0
2011-08-17 10:20:00,25.3,25.32,25.19,25.22,74700.0,19.4387,19.4541,19.3542,19.3772,74700.0
2011-08-17 10:25:00,25.21,25.33,25.21,25.32,41500.0,19.3695,19.4617,19.3695,19.4541,41500.0
2011-08-17 10:30:00,25.32,25.41,25.3,25.41,84500.0,19.4541,19.5232,19.4387,19.5232,84500.0
2011-08-17 10:35:00,25.41,25.51,25.4,25.51,195400.0,19.5232,19.6,19.5155,19.6,195400.0
2011-08-17 10:40:00,25.51,25.57,25.5,25.5,97600.0,19.6,19.6461,19.5924,19.5924,97600.0
2011-08-17 10:45:00,25.51,25.54,25.41,25.47,223600.0,19.6,19.6231,19.5232,19.5693,223600.0
2011-08-17 10:50:00,25.47,25.49,25.34,25.36,154600.0,19.5693,19.5847,19.4694,19.4848,154600.0
2011-08-17 10:55:00,25.36,25.38,25.3,25.3,96000.0,19.4848,19.5002,19.4387,19.4387,96000.0
2011-08-17 11:00:00,25.3,25.35,25.29,25.3,121400.0,19.4387,19.4771,19.431,19.4387,121400.0
2011-08-17 11:05:00,25.3,25.37,25.3,25.34,33600.0,19.4387,19.4925,19.4387,19.4694,33600.0
2011-08-17 11:10:00,25.33,25.39,25.26,25.26,25400.0,19.4617,19.5078,19.408,19.408,25400.0
2011-08-17 11:15:00,25.27,25.28,25.19,25.22,83800.0,19.4156,19.4233,19.3542,19.3772,83800.0
2011-08-17 11:20:00,25.22,25.24,25.12,25.12,38900.0,19.3772,19.3926,19.3004,19.3004,38900.0
2011-08-17 11:25:00,25.12,25.23,25.09,25.21,101100.0,19.3004,19.3849,19.2773,19.3695,101100.0
2011-08-17 11:30:00,25.22,25.27,25.14,25.14,59500.0,19.3772,19.4156,19.3158,19.3158,59500.0
2011-08-17 11:35:00,25.15,25.17,25.14,25.17,54400.0,19.3234,19.3388,19.3158,19.3388,54400.0
2011-08-17 11:40:00,25.16,25.17,25.12,25.16,59600.0,19.3311,19.3388,19.3004,19.3311,59600.0
2011-08-17 11:45:00,25.15,25.21,25.15,25.21,52500.0,19.3234,19.3695,19.3234,19.3695,52500.0
2011-08-17 11:50:00,25.2,25.25,25.19,25.21,22900.0,19.3619,19.4003,19.3542,19.3695,22900.0
2011-08-17 11:55:00,25.21,25.23,25.19,25.2,105400.0,19.3695,19.3849,19.3542,19.3619,105400.0
2011-08-17 12:00:00,25.2,25.21,25.08,25.1,70400.0,19.3619,19.3695,19.2697,19.285,70400.0
2011-08-17 12:05:00,25.1,25.1,25.01,25.07,79400.0,19.285,19.285,19.2159,19.262,79400.0
2011-08-17 12:10:00,25.06,25.1,25.01,25.1,70900.0,19.2543,19.285,19.2159,19.285,70900.0
2011-08-17 12:15:00,25.1,25.13,25.09,25.1,30300.0,19.285,19.3081,19.2773,19.285,30300.0
2011-08-17 12:20:00,25.1,25.14,25.1,25.1,37900.0,19.285,19.3158,19.285,19.285,37900.0
2011-08-17 12:25:00,25.1,25.22,25.1,25.22,47600.0,19.285,19.3772,19.285,19.3772,47600.0
2011-08-17 12:30:00,25.23,25.29,25.19,25.29,47600.0,19.3849,19.431,19.3542,19.431,47600.0
2011-08-17 12:35:00,25.3,25.3,25.25,25.27,23800.0,19.4387,19.4387,19.4003,19.4156,23800.0
2011-08-17 12:40:00,25.28,25.31,25.28,25.3,41000.0,19.4233,19.4464,19.4233,19.4387,41000.0
2011-08-17 12:45:00,25.3,25.31,25.16,25.18,112800.0,19.4387,19.4464,19.3311,19.3465,112800.0
2011-08-17 12:50:00,25.18,25.21,25.06,25.06,63900.0,19.3465,19.3695,19.2543,19.2543,63900.0
2011-08-17 12:55:00,25.06,25.06,25.0,25.04,60000.0,19.2543,19.2543,19.2082,19.2389,60000.0
2011-08-17 13:00:00,25.04,25.04,24.93,24.98,54800.0,19.2389,19.2389,19.1544,19.1928,54800.0
2011-08-17 13:05:00,24.97,25.01,24.91,25.0,42000.0,19.1851,19.2159,19.139,19.2082,42000.0
2011-08-17 13:10:00,24.99,24.99,24.91,24.95,39100.0,19.2005,19.2005,19.139,19.1698,39100.0
2011-08-17 13:15:00,24.93,24.96,24.89,24.9,40200.0,19.1544,19.1775,19.1237,19.1314,40200.0
2011-08-17 13:20:00,24.9,24.91,24.79,24.83,60300.0,19.1314,19.139,19.0468,19.0776,60300.0
2011-08-17 13:25:00,24.82,24.82,24.72,24.76,56900.0,19.0699,19.0699,18.9931,19.0238,56900.0
2011-08-17 13:30:00,24.77,24.82,24.69,24.7,61400.0,19.0315,19.0699,18.97,18.9777,61400.0
2011-08-17 13:35:00,24.71,24.73,24.67,24.69,58300.0,18.9854,19.0007,18.9546,18.97,58300.0
2011-08-17 13:40:00,24.69,24.72,24.62,24.66,81500.0,18.97,18.9931,18.9162,18.947,81500.0
2011-08-17 13:45:00,24.66,24.69,24.64,24.69,18900.0,18.947,18.97,18.9316,18.97,18900.0
2011-08-17 13:50:00,24.69,24.77,24.68,24.77,55700.0,18.97,19.0315,18.9623,19.0315,55700.0
2011-08-17 13:55:00,24.79,24.79,24.7,24.75,34100.0,19.0468,19.0468,18.9777,19.0161,34100.0
2011-08-17 14:00:00,24.75,24.81,24.75,24.78,23800.0,19.0161,19.0622,19.0161,19.0392,23800.0
2011-08-17 14:05:00,24.78,24.79,24.7,24.76,30500.0,19.0392,19.0468,18.9777,19.0238,30500.0
2011-08-17 14:10:00,24.77,24.84,24.77,24.78,16700.0,19.0315,19.0853,19.0315,19.0392,16700.0
2011-08-17 14:15:00,24.77,24.85,24.73,24.84,40800.0,19.0315,19.0929,19.0007,19.0853,40800.0
2011-08-17 14:20:00,24.84,24.86,24.8,24.82,36900.0,19.0853,19.1006,19.0545,19.0699,36900.0
2011-08-17 14:25:00,24.82,24.83,24.74,24.78,24600.0,19.0699,19.0776,19.0084,19.0392,24600.0
2011-08-17 14:30:00,24.78,24.81,24.72,24.73,39200.0,19.0392,19.0622,18.9931,19.0007,39200.0
2011-08-17 14:35:00,24.73,24.74,24.7,24.7,29500.0,19.0007,19.0084,18.9777,18.9777,29500.0
2011-08-17 14:40:00,24.71,24.78,24.67,24.77,30400.0,18.9854,19.0392,18.9546,19.0315,30400.0
2011-08-17 14:45:00,24.76,24.77,24.69,24.73,46100.0,19.0238,19.0315,18.97,19.0007,46100.0
2011-08-17 14:50:00,24.74,24.74,24.68,24.71,28800.0,19.0084,19.0084,18.9623,18.9854,28800.0
2011-08-17 14:55:00,24.71,24.78,24.71,24.78,40400.0,18.9854,19.0392,18.9854,19.0392,40400.0
2011-08-17 15:00:00,24.78,24.79,24.73,24.75,41600.0,19.0392,19.0468,19.0007,19.0161,41600.0
2011-08-17 15:05:00,24.76,24.8,24.72,24.8,38200.0,19.0238,19.0545,18.9931,19.0545,38200.0
2011-08-17 15:10:00,24.8,24.86,24.78,24.81,35700.0,19.0545,19.1006,19.0392,19.0622,35700.0
2011-08-17 15:15:00,24.81,24.85,24.74,24.84,38300.0,19.0622,19.0929,19.0084,19.0853,38300.0
2011-08-17 15:20:00,24.84,24.85,24.76,24.81,39100.0,19.0853,19.0929,19.0238,19.0622,39100.0
2011-08-17 15:25:00,24.82,24.83,24.76,24.77,48900.0,19.0699,19.0776,19.0238,19.0315,48900.0
2011-08-17 15:30:00,24.78,24.82,24.74,24.75,59500.0,19.0392,19.0699,19.0084,19.0161,59500.0
2011-08-17 15:35:00,24.75,24.78,24.72,24.74,69700.0,19.0161,19.0392,18.9931,19.0084,69700.0
2011-08-17 15:40:00,24.74,24.77,24.72,24.76,111500.0,19.0084,19.0315,18.9931,19.0238,111500.0
2011-08-17 15:45:00,24.76,24.8,24.75,24.79,132000.0,19.0238,19.0545,19.0161,19.0468,132000.0
2011-08-17 15:50:00,24.79,24.82,24.76,24.79,176500.0,19.0468,19.0699,19.0238,19.0468,176500.0
2011-08-17 15:55:00,24.79,24.85,24.79,24.84,253200.0,19.0468,19.0929,19.0468,19.0853,253200.0
2011-08-18 09:30:00,24.02,24.02,23.71,23.72,183400.0,18.4552,18.4552,18.2171,18.2247,183400.0
2011-08-18 09:35:00,23.72,23.73,23.5,23.62,127800.0,18.2247,18.2324,18.0557,18.1479,127800.0
2011-08-18 09:40:00,23.62,23.69,23.55,23.6,104100.0,18.1479,18.2017,18.0941,18.1325,104100.0
2011-08-18 09:45:00,23.59,23.74,23.56,23.6,367500.0,18.1249,18.2401,18.1018,18.1325,367500.0
2011-08-18 09:50:00,23.59,23.59,23.41,23.44,191300.0,18.1249,18.1249,17.9866,18.0096,191300.0
2011-08-18 09:55:00,23.44,23.44,23.31,23.38,74000.0,18.0096,18.0096,17.9097,17.9635,74000.0
2011-08-18 10:00:00,23.38,23.38,23.03,23.15,225700.0,17.9635,17.9635,17.6946,17.7868,225700.0
2011-08-18 10:05:00,23.15,23.24,22.9,23.17,329600.0,17.7868,17.8559,17.5947,17.8022,329600.0
2011-08-18 10:10:00,23.16,23.27,23.06,23.21,162400.0,17.7945,17.879,17.7176,17.8329,162400.0
2011-08-18 10:15:00,23.21,23.3,23.17,23.18,117700.0,17.8329,17.902,17.8022,17.8098,117700.0
2011-08-18 10:20:00,23.17,23.2,23.08,23.19,118900.0,17.8022,17.8252,17.733,17.8175,118900.0
2011-08-18 10:25:00,23.2,23.33,23.18,23.23,66400.0,17.8252,17.9251,17.8098,17.8483,66400.0
2011-08-18 10:30:00,23.23,23.23,23.1,23.16,124700.0,17.8483,17.8483,17.7484,17.7945,124700.0
2011-08-18 10:35:00,23.16,23.22,23.08,23.09,106000.0,17.7945,17.8406,17.733,17.7407,106000.0
2011-08-18 10:40:00,23.08,23.14,23.06,23.12,90200.0,17.733,17.7791,17.7176,17.7637,90200.0
2011-08-18 10:45:00,23.11,23.2,23.01,23.19,93500.0,17.7561,17.8252,17.6792,17.8175,93500.0
2011-08-18 10:50:00,23.19,23.27,23.16,23.19,41800.0,17.8175,17.879,17.7945,17.8175,41800.0
2011-08-18 10:55:00,23.18,23.23,23.14,23.21,76100.0,17.8098,17.8483,17.7791,17.8329,76100.0
2011-08-18 11:00:00,23.21,23.27,23.13,23.14,71200.0,17.8329,17.879,17.7714,17.7791,71200.0
2011-08-18 11:05:00,23.15,23.17,23.02,23.03,227100.0,17.7868,17.8022,17.6869,17.6946,227100.0
2011-08-18 11:10:00,23.03,23.11,23.03,23.05,68300.0,17.6946,17.7561,17.6946,17.71,68300.0
2011-08-18 11:15:00,23.05,23.07,23.0,23.05,82900.0,17.71,17.7253,17.6715,17.71,82900.0
2011-08-18 11:20:00,23.05,23.06,23.0,23.05,44300.0,17.71,17.7176,17.6715,17.71,44300.0
2011-08-18 11:25:00,23.04,23.08,23.02,23.03,47300.0,17.7023,17.733,17.6869,17.6946,47300.0
2011-08-18 11:30:00,23.03,23.21,23.01,23.13,103400.0,17.6946,17.8329,17.6792,17.7714,103400.0
2011-08-18 11:35:00,23.14,23.18,23.09,23.1,57000.0,17.7791,17.8098,17.7407,17.7484,57000.0
2011-08-18 11:40:00,23.1,23.13,23.05,23.1,49400.0,17.7484,17.7714,17.71,17.7484,49400.0
2011-08-18 11:45:00,23.1,23.19,23.1,23.18,41400.0,17.7484,17.8175,17.7484,17.8098,41400.0
2011-08-18 11:50:00,23.18,23.19,23.12,23.14,45400.0,17.8098,17.8175,17.7637,17.7791,45400.0
2011-08-18 11:55:00,23.13,23.18,23.1,23.18,23200.0,17.7714,17.8098,17.7484,17.8098,23200.0
2011-08-18 12:00:00,23.17,23.17,22.98,22.98,101600.0,17.8022,17.8022,17.6562,17.6562,101600.0
2011-08-18 12:05:00,22.99,23.09,22.99,23.03,77600.0,17.6639,17.7407,17.6639,17.6946,77600.0
2011-08-18 12:10:00,23.03,23.12,23.01,23.06,67100.0,17.6946,17.7637,17.6792,17.7176,67100.0
2011-08-18 12:15:00,23.05,23.1,23.03,23.03,52800.0,17.71,17.7484,17.6946,17.6946,52800.0
2011-08-18 12:20:00,23.03,23.08,23.01,23.03,36300.0,17.6946,17.733,17.6792,17.6946,36300.0
2011-08-18 12:25:00,23.03,23.08,23.0,23.01,92100.0,17.6946,17.733,17.6715,17.6792,92100.0
2011-08-18 12:30:00,23.01,23.07,22.96,23.04,138400.0,17.6792,17.7253,17.6408,17.7023,138400.0
2011-08-18 12:35:00,23.04,23.07,23.0,23.05,23100.0,17.7023,17.7253,17.6715,17.71,23100.0
2011-08-18 12:40:00,23.05,23.05,22.98,22.99,53600.0,17.71,17.71,17.6562,17.6639,53600.0
2011-08-18 12:45:00,23.0,23.01,22.96,22.98,71300.0,17.6715,17.6792,17.6408,17.6562,71300.0
2011-08-18 12:50:00,22.98,22.99,22.95,22.96,74600.0,17.6562,17.6639,17.6331,17.6408,74600.0
2011-08-18 12:55:00,22.96,23.0,22.95,22.99,121800.0,17.6408,17.6715,17.6331,17.6639,121800.0
2011-08-18 13:00:00,22.99,23.03,22.96,22.96,69200.0,17.6639,17.6946,17.6408,17.6408,69200.0
2011-08-18 13:05:00,22.96,22.97,22.9,22.92,96200.0,17.6408,17.6485,17.5947,17.6101,96200.0
2011-08-18 13:10:00,22.92,22.94,22.81,22.83,216600.0,17.6101,17.6254,17.5256,17.5409,216600.0
2011-08-18 13:15:00,22.84,22.88,22.82,22.86,88600.0,17.5486,17.5793,17.5332,17.564,88600.0
2011-08-18 13:20:00,22.86,22.87,22.8,22.86,75100.0,17.564,17.5717,17.5179,17.564,75100.0
2011-08-18 13:25:00,22.87,22.89,22.82,22.83,64600.0,17.5717,17.587,17.5332,17.5409,64600.0
2011-08-18 13:30:00,22.83,22.85,22.8,22.85,223800.0,17.5409,17.5563,17.5179,17.5563,223800.0
2011-08-18 13:35:00,22.85,22.89,22.83,22.85,254100.0,17.5563,17.587,17.5409,17.5563,254100.0
2011-08-18 13:40:00,22.85,22.96,22.85,22.94,128900.0,17.5563,17.6408,17.5563,17.6254,128900.0
2011-08-18 13:45:00,22.94,23.0,22.91,23.0,50000.0,17.6254,17.6715,17.6024,17.6715,50000.0
2011-08-18 13:50:00,22.99,23.02,22.96,22.96,52300.0,17.6639,17.6869,17.6408,17.6408,52300.0
2011-08-18 13:55:00,22.96,23.04,22.94,23.04,165000.0,17.6408,17.7023,17.6254,17.7023,165000.0
2011-08-18 14:00:00,23.04,23.18,23.01,23.12,203600.0,17.7023,17.8098,17.6792,17.7637,203600.0
2011-08-18 14:05:00,23.12,23.12,23.02,23.07,62100.0,17.7637,17.7637,17.6869,17.7253,62100.0
2011-08-18 14:10:00,23.07,23.1,23.04,23.09,66800.0,17.7253,17.7484,17.7023,17.7407,66800.0
2011-08-18 14:15:00,23.09,23.22,23.09,23.19,47300.0,17.7407,17.8406,17.7407,17.8175,47300.0
2011-08-18 14:20:00,23.19,23.19,23.09,23.13,241900.0,17.8175,17.8175,17.7407,17.7714,241900.0
2011-08-18 14:25:00,23.14,23.15,23.03,23.03,61200.0,17.7791,17.7868,17.6946,17.6946,61200.0
2011-08-18 14:30:00,23.03,23.03,22.94,22.97,97100.0,17.6946,17.6946,17.6254,17.6485,97100.0
2011-08-18 14:35:00,22.97,22.98,22.9,22.91,266800.0,17.6485,17.6562,17.5947,17.6024,266800.0
2011-08-18 14:40:00,22.91,22.91,22.8,22.8,182400.0,17.6024,17.6024,17.5179,17.5179,182400.0
2011-08-18 14:45:00,22.8,22.86,22.78,22.83,106100.0,17.5179,17.564,17.5025,17.5409,106100.0
2011-08-18 14:50:00,22.83,22.84,22.75,22.77,160200.0,17.5409,17.5486,17.4795,17.4948,160200.0
2011-08-18 14:55:00,22.76,22.85,22.74,22.75,176200.0,17.4871,17.5563,17.4718,17.4795,176200.0
2011-08-18 15:00:00,22.75,22.77,22.66,22.69,175900.0,17.4795,17.4948,17.4103,17.4334,175900.0
2011-08-18 15:05:00,22.69,22.77,22.69,22.71,76000.0,17.4334,17.4948,17.4334,17.4487,76000.0
2011-08-18 15:10:00,22.7,22.8,22.69,22.7,75000.0,17.441,17.5179,17.4334,17.441,75000.0
2011-08-18 15:15:00,22.7,22.72,22.65,22.68,65700.0,17.441,17.4564,17.4026,17.4257,65700.0
2011-08-18 15:20:00,22.67,22.68,22.59,22.59,202600.0,17.418,17.4257,17.3565,17.3565,202600.0
2011-08-18 15:25:00,22.6,22.69,22.55,22.66,269100.0,17.3642,17.4334,17.3258,17.4103,269100.0
2011-08-18 15:30:00,22.67,22.71,22.6,22.68,122800.0,17.418,17.4487,17.3642,17.4257,122800.0
2011-08-18 15:35:00,22.68,22.68,22.5,22.51,302000.0,17.4257,17.4257,17.2874,17.2951,302000.0
2011-08-18 15:40:00,22.51,22.53,22.43,22.44,206800.0,17.2951,17.3104,17.2336,17.2413,206800.0
2011-08-18 15:45:00,22.43,22.46,22.37,22.42,459800.0,17.2336,17.2566,17.1875,17.2259,459800.0
2011-08-18 15:50:00,22.42,22.74,22.41,22.73,414900.0,17.2259,17.4718,17.2182,17.4641,414900.0
2011-08-18 15:55:00,22.73,22.81,22.69,22.7,645700.0,17.4641,17.5256,17.4334,17.441,645700.0
2011-08-19 09:30:00,22.32,22.49,22.25,22.35,480300.0,17.1491,17.2797,17.0953,17.1721,480300.0
2011-08-19 09:35:00,22.35,22.58,22.29,22.56,101700.0,17.1721,17.3488,17.126,17.3335,101700.0
2011-08-19 09:40:00,22.56,22.66,22.5,22.61,117100.0,17.3335,17.4103,17.2874,17.3719,117100.0
2011-08-19 09:45:00,22.6,22.61,22.4,22.41,113100.0,17.3642,17.3719,17.2105,17.2182,113100.0
2011-08-19 09:50:00,22.41,22.5,22.26,22.47,94000.0,17.2182,17.2874,17.103,17.2643,94000.0
2011-08-19 09:55:00,22.46,22.72,22.42,22.68,118800.0,17.2566,17.4564,17.2259,17.4257,118800.0
2011-08-19 10:00:00,22.68,22.9,22.65,22.87,112400.0,17.4257,17.5947,17.4026,17.5717,112400.0
2011-08-19 10:05:00,22.86,22.9,22.74,22.89,123300.0,17.564,17.5947,17.4718,17.587,123300.0
2011-08-19 10:10:00,22.88,22.94,22.83,22.86,91400.0,17.5793,17.6254,17.5409,17.564,91400.0
2011-08-19 10:15:00,22.86,23.07,22.8,22.96,107300.0,17.564,17.7253,17.5179,17.6408,107300.0
2011-08-19 10:20:00,22.96,23.02,22.88,22.99,76900.0,17.6408,17.6869,17.5793,17.6639,76900.0
2011-08-19 10:25:00,22.98,23.29,22.98,23.13,127900.0,17.6562,17.8944,17.6562,17.7714,127900.0
2011-08-19 10:30:00,23.14,23.14,22.99,23.0,66300.0,17.7791,17.7791,17.6639,17.6715,66300.0
2011-08-19 10:35:00,23.0,23.04,22.82,22.83,72500.0,17.6715,17.7023,17.5332,17.5409,72500.0
2011-08-19 10:40:00,22.84,22.95,22.82,22.84,65600.0,17.5486,17.6331,17.5332,17.5486,65600.0
2011-08-19 10:45:00,22.84,22.85,22.68,22.82,93700.0,17.5486,17.5563,17.4257,17.5332,93700.0
2011-08-19 10:50:00,22.82,22.85,22.72,22.82,55100.0,17.5332,17.5563,17.4564,17.5332,55100.0
2011-08-19 10:55:00,22.83,22.9,22.77,22.77,95600.0,17.5409,17.5947,17.4948,17.4948,95600.0
2011-08-19 11:00:00,22.77,22.86,22.76,22.76,73700.0,17.4948,17.564,17.4871,17.4871,73700.0
2011-08-19 11:05:00,22.75,22.75,22.59,22.59,91800.0,17.4795,17.4795,17.3565,17.3565,91800.0
2011-08-19 11:10:00,22.6,22.62,22.5,22.51,76400.0,17.3642,17.3796,17.2874,17.2951,76400.0
2011-08-19 11:15:00,22.5,22.57,22.45,22.5,74300.0,17.2874,17.3412,17.249,17.2874,74300.0
2011-08-19 11:20:00,22.49,22.64,22.48,22.58,54800.0,17.2797,17.3949,17.272,17.3488,54800.0
2011-08-19 11:25:00,22.58,22.59,22.51,22.54,43000.0,17.3488,17.3565,17.2951,17.3181,43000.0
2011-08-19 11:30:00,22.55,22.62,22.55,22.55,45700.0,17.3258,17.3796,17.3258,17.3258,45700.0
2011-08-19 11:35:00,22.56,22.56,22.46,22.5,87400.0,17.3335,17.3335,17.2566,17.2874,87400.0
2011-08-19 11:40:00,22.49,22.65,22.48,22.65,49900.0,17.2797,17.4026,17.272,17.4026,49900.0
2011-08-19 11:45:00,22.63,22.66,22.56,22.59,43200.0,17.3873,17.4103,17.3335,17.3565,43200.0
2011-08-19 11:50:00,22.59,22.72,22.58,22.71,34600.0,17.3565,17.4564,17.3488,17.4487,34600.0
2011-08-19 11:55:00,22.71,22.76,22.63,22.73,45200.0,17.4487,17.4871,17.3873,17.4641,45200.0
2011-08-19 12:00:00,22.73,22.73,22.56,22.56,46200.0,17.4641,17.4641,17.3335,17.3335,46200.0
2011-08-19 12:05:00,22.56,22.72,22.56,22.62,69100.0,17.3335,17.4564,17.3335,17.3796,69100.0
2011-08-19 12:10:00,22.62,22.64,22.56,22.63,19600.0,17.3796,17.3949,17.3335,17.3873,19600.0
2011-08-19 12:15:00,22.63,22.65,22.57,22.57,40500.0,17.3873,17.4026,17.3412,17.3412,40500.0
2011-08-19 12:20:00,22.58,22.59,22.51,22.54,53400.0,17.3488,17.3565,17.2951,17.3181,53400.0
2011-08-19 12:25:00,22.54,22.64,22.54,22.64,31000.0,17.3181,17.3949,17.3181,17.3949,31000.0
2011-08-19 12:30:00,22.64,22.7,22.62,22.69,51500.0,17.3949,17.441,17.3796,17.4334,51500.0
2011-08-19 12:35:00,22.69,22.73,22.6,22.6,37100.0,17.4334,17.4641,17.3642,17.3642,37100.0
2011-08-19 12:40:00,22.6,22.64,22.6,22.61,19500.0,17.3642,17.3949,17.3642,17.3719,19500.0
2011-08-19 12:45:00,22.61,22.68,22.61,22.67,22800.0,17.3719,17.4257,17.3719,17.418,22800.0
2011-08-19 12:50:00,22.67,22.67,22.6,22.67,27200.0,17.418,17.418,17.3642,17.418,27200.0
2011-08-19 12:55:00,22.67,22.69,22.52,22.55,43600.0,17.418,17.4334,17.3027,17.3258,43600.0
2011-08-19 13:00:00,22.54,22.54,22.48,22.49,40100.0,17.3181,17.3181,17.272,17.2797,40100.0
2011-08-19 13:05:00,22.49,22.53,22.48,22.52,112500.0,17.2797,17.3104,17.272,17.3027,112500.0
2011-08-19 13:10:00,22.52,22.66,22.5,22.55,71800.0,17.3027,17.4103,17.2874,17.3258,71800.0
2011-08-19 13:15:00,22.55,22.6,22.51,22.57,38600.0,17.3258,17.3642,17.2951,17.3412,38600.0
2011-08-19 13:20:00,22.57,22.57,22.48,22.48,31700.0,17.3412,17.3412,17.272,17.272,31700.0
2011-08-19 13:25:00,22.49,22.55,22.47,22.51,28400.0,17.2797,17.3258,17.2643,17.2951,28400.0
2011-08-19 13:30:00,22.51,22.52,22.41,22.41,48300.0,17.2951,17.3027,17.2182,17.2182,48300.0
2011-08-19 13:35:00,22.42,22.49,22.41,22.41,25400.0,17.2259,17.2797,17.2182,17.2182,25400.0
2011-08-19 13:40:00,22.41,22.42,22.36,22.37,45400.0,17.2182,17.2259,17.1798,17.1875,45400.0
2011-08-19 13:45:00,22.37,22.44,22.33,22.43,71000.0,17.1875,17.2413,17.1568,17.2336,71000.0
2011-08-19 13:50:00,22.43,22.43,22.36,22.37,29000.0,17.2336,17.2336,17.1798,17.1875,29000.0
2011-08-19 13:55:00,22.37,22.41,22.34,22.36,40600.0,17.1875,17.2182,17.1644,17.1798,40600.0
2011-08-19 14:00:00,22.36,22.44,22.33,22.4,59700.0,17.1798,17.2413,17.1568,17.2105,59700.0
2011-08-19 14:05:00,22.39,22.41,22.29,22.31,75100.0,17.2029,17.2182,17.126,17.1414,75100.0
2011-08-19 14:10:00,22.31,22.33,22.27,22.33,44200.0,17.1414,17.1568,17.1107,17.1568,44200.0
2011-08-19 14:15:00,22.33,22.33,22.23,22.23,71400.0,17.1568,17.1568,17.0799,17.0799,71400.0
2011-08-19 14:20:00,22.24,22.27,22.15,22.2,123400.0,17.0876,17.1107,17.0185,17.0569,123400.0
2011-08-19 14:25:00,22.21,22.32,22.2,22.31,59800.0,17.0646,17.1491,17.0569,17.1414,59800.0
2011-08-19 14:30:00,22.31,22.34,22.2,22.2,95600.0,17.1414,17.1644,17.0569,17.0569,95600.0
2011-08-19 14:35:00,22.19,22.3,22.18,22.3,57300.0,17.0492,17.1337,17.0415,17.1337,57300.0
2011-08-19 14:40:00,22.3,22.38,22.27,22.38,50200.0,17.1337,17.1952,17.1107,17.1952,50200.0
2011-08-19 14:45:00,22.37,22.37,22.25,22.25,53600.0,17.1875,17.1875,17.0953,17.0953,53600.0
2011-08-19 14:50:00,22.26,22.28,22.18,22.24,60700.0,17.103,17.1183,17.0415,17.0876,60700.0
2011-08-19 14:55:00,22.24,22.27,22.21,22.23,35500.0,17.0876,17.1107,17.0646,17.0799,35500.0
2011-08-19 15:00:00,22.22,22.28,22.18,22.25,91100.0,17.0722,17.1183,17.0415,17.0953,91100.0
2011-08-19 15:05:00,22.25,22.27,22.17,22.22,72500.0,17.0953,17.1107,17.0338,17.0722,72500.0
2011-08-19 15:10:00,22.23,22.26,22.17,22.2,43000.0,17.0799,17.103,17.0338,17.0569,43000.0
2011-08-19 15:15:00,22.2,22.23,22.12,22.2,73500.0,17.0569,17.0799,16.9954,17.0569,73500.0
2011-08-19 15:20:00,22.19,22.36,22.19,22.31,133000.0,17.0492,17.1798,17.0492,17.1414,133000.0
2011-08-19 15:25:00,22.31,22.36,22.28,22.32,73700.0,17.1414,17.1798,17.1183,17.1491,73700.0
2011-08-19 15:30:00,22.32,22.33,22.2,22.2,97100.0,17.1491,17.1568,17.0569,17.0569,97100.0
2011-08-19 15:35:00,22.21,22.29,22.18,22.25,79700.0,17.0646,17.126,17.0415,17.0953,79700.0
2011-08-19 15:40:00,22.24,22.26,22.15,22.24,131500.0,17.0876,17.103,17.0185,17.0876,131500.0
2011-08-19 15:45:00,22.23,22.34,22.2,22.31,260500.0,17.0799,17.1644,17.0569,17.1414,260500.0
2011-08-19 15:50:00,22.31,22.38,22.24,22.26,216400.0,17.1414,17.1952,17.0876,17.103,216400.0
2011-08-19 15:55:00,22.25,22.25,22.12,22.13,426200.0,17.0953,17.0953,16.9954,17.0031,426200.0
2011-08-22 09:30:00,22.82,22.88,22.62,22.72,124900.0,17.5332,17.5793,17.3796,17.4564,124900.0
2011-08-22 09:35:00,22.67,22.75,22.5,22.53,89900.0,17.418,17.4795,17.2874,17.3104,89900.0
2011-08-22 09:40:00,22.53,22.65,22.5,22.55,57400.0,17.3104,17.4026,17.2874,17.3258,57400.0
2011-08-22 09:45:00,22.55,22.66,22.43,22.66,101700.0,17.3258,17.4103,17.2336,17.4103,101700.0
2011-08-22 09:50:00,22.68,22.71,22.5,22.5,94100.0,17.4257,17.4487,17.2874,17.2874,94100.0
2011-08-22 09:55:00,22.49,22.6,22.47,22.51,97800.0,17.2797,17.3642,17.2643,17.2951,97800.0
2011-08-22 10:00:00,22.5,22.56,22.48,22.52,97300.0,17.2874,17.3335,17.272,17.3027,97300.0
2011-08-22 10:05:00,22.52,22.52,22.39,22.39,77000.0,17.3027,17.3027,17.2029,17.2029,77000.0
2011-08-22 10:10:00,22.39,22.46,22.33,22.44,115700.0,17.2029,17.2566,17.1568,17.2413,115700.0
2011-08-22 10:15:00,22.43,22.52,22.38,22.51,108600.0,17.2336,17.3027,17.1952,17.2951,108600.0
2011-08-22 10:20:00,22.51,22.51,22.42,22.44,81400.0,17.2951,17.2951,17.2259,17.2413,81400.0
2011-08-22 10:25:00,22.45,22.52,22.39,22.39,59700.0,17.249,17.3027,17.2029,17.2029,59700.0
2011-08-22 10:30:00,22.4,22.46,22.37,22.42,62600.0,17.2105,17.2566,17.1875,17.2259,62600.0
2011-08-22 10:35:00,22.42,22.43,22.35,22.37,47300.0,17.2259,17.2336,17.1721,17.1875,47300.0
2011-08-22 10:40:00,22.37,22.45,22.37,22.42,61000.0,17.1875,17.249,17.1875,17.2259,61000.0
2011-08-22 10:45:00,22.41,22.58,22.41,22.56,50200.0,17.2182,17.3488,17.2182,17.3335,50200.0
2011-08-22 10:50:00,22.55,22.65,22.38,22.4,106800.0,17.3258,17.4026,17.1952,17.2105,106800.0
2011-08-22 10:55:00,22.39,22.47,22.33,22.34,69400.0,17.2029,17.2643,17.1568,17.1644,69400.0
2011-08-22 11:00:00,22.33,22.38,22.29,22.33,59100.0,17.1568,17.1952,17.126,17.1568,59100.0
2011-08-22 11:05:00,22.33,22.34,22.25,22.3,45600.0,17.1568,17.1644,17.0953,17.1337,45600.0
2011-08-22 11:10:00,22.3,22.34,22.21,22.25,61400.0,17.1337,17.1644,17.0646,17.0953,61400.0
2011-08-22 11:15:00,22.25,22.31,22.14,22.15,107700.0,17.0953,17.1414,17.0108,17.0185,107700.0
2011-08-22 11:20:00,22.15,22.15,22.08,22.09,59600.0,17.0185,17.0185,16.9647,16.9724,59600.0
2011-08-22 11:25:00,22.1,22.18,22.09,22.18,41900.0,16.98,17.0415,16.9724,17.0415,41900.0
2011-08-22 11:30:00,22.17,22.22,22.16,22.2,58400.0,17.0338,17.0722,17.0261,17.0569,58400.0
2011-08-22 11:35:00,22.19,22.19,22.04,22.06,51500.0,17.0492,17.0492,16.9339,16.9493,51500.0
2011-08-22 11:40:00,22.06,22.06,22.0,22.02,77800.0,16.9493,16.9493,16.9032,16.9186,77800.0
2011-08-22 11:45:00,22.01,22.08,22.01,22.07,32500.0,16.9109,16.9647,16.9109,16.957,32500.0
2011-08-22 11:50:00,22.07,22.07,21.91,21.91,151100.0,16.957,16.957,16.8341,16.8341,151100.0
2011-08-22 11:55:00,21.91,21.97,21.87,21.95,97500.0,16.8341,16.8802,16.8033,16.8648,97500.0
2011-08-22 12:00:00,21.96,22.02,21.93,21.99,109200.0,16.8725,16.9186,16.8494,16.8955,109200.0
2011-08-22 12:05:00,21.99,22.06,21.98,22.05,77600.0,16.8955,16.9493,16.8878,16.9416,77600.0
2011-08-22 12:10:00,22.05,22.05,22.01,22.01,28200.0,16.9416,16.9416,16.9109,16.9109,28200.0
2011-08-22 12:15:00,22.01,22.09,22.01,22.07,61600.0,16.9109,16.9724,16.9109,16.957,61600.0
2011-08-22 12:20:00,22.07,22.12,22.02,22.02,54000.0,16.957,16.9954,16.9186,16.9186,54000.0
2011-08-22 12:25:00,22.02,22.11,22.01,22.02,50600.0,16.9186,16.9877,16.9109,16.9186,50600.0
2011-08-22 12:30:00,22.03,22.08,21.98,22.0,86800.0,16.9263,16.9647,16.8878,16.9032,86800.0
2011-08-22 12:35:00,21.99,22.06,21.98,22.01,57500.0,16.8955,16.9493,16.8878,16.9109,57500.0
2011-08-22 12:40:00,22.02,22.1,22.0,22.07,75600.0,16.9186,16.98,16.9032,16.957,75600.0
2011-08-22 12:45:00,22.06,22.12,22.04,22.12,122300.0,16.9493,16.9954,16.9339,16.9954,122300.0
2011-08-22 12:50:00,22.12,22.16,22.07,22.13,109100.0,16.9954,17.0261,16.957,17.0031,109100.0
2011-08-22 12:55:00,22.13,22.27,22.13,22.24,131800.0,17.0031,17.1107,17.0031,17.0876,131800.0
2011-08-22 13:00:00,22.23,22.28,22.15,22.28,71500.0,17.0799,17.1183,17.0185,17.1183,71500.0
2011-08-22 13:05:00,22.28,22.28,22.17,22.18,76300.0,17.1183,17.1183,17.0338,17.0415,76300.0
2011-08-22 13:10:00,22.19,22.2,22.07,22.07,65600.0,17.0492,17.0569,16.957,16.957,65600.0
2011-08-22 13:15:00,22.07,22.17,22.06,22.11,53700.0,16.957,17.0338,16.9493,16.9877,53700.0
2011-08-22 13:20:00,22.12,22.15,22.05,22.05,148400.0,16.9954,17.0185,16.9416,16.9416,148400.0
2011-08-22 13:25:00,22.06,22.1,22.0,22.0,80800.0,16.9493,16.98,16.9032,16.9032,80800.0
2011-08-22 13:30:00,22.01,22.1,21.95,21.97,107800.0,16.9109,16.98,16.8648,16.8802,107800.0
2011-08-22 13:35:00,21.96,22.02,21.96,22.0,77200.0,16.8725,16.9186,16.8725,16.9032,77200.0
2011-08-22 13:40:00,22.0,22.01,21.97,21.99,49400.0,16.9032,16.9109,16.8802,16.8955,49400.0
2011-08-22 13:45:00,21.99,21.99,21.96,21.98,62400.0,16.8955,16.8955,16.8725,16.8878,62400.0
2011-08-22 13:50:00,21.99,22.01,21.94,21.96,76100.0,16.8955,16.9109,16.8571,16.8725,76100.0
2011-08-22 13:55:00,21.96,22.05,21.96,22.03,74100.0,16.8725,16.9416,16.8725,16.9263,74100.0
2011-08-22 14:00:00,22.03,22.07,21.96,21.97,77600.0,16.9263,16.957,16.8725,16.8802,77600.0
2011-08-22 14:05:00,21.98,22.13,21.98,22.07,56500.0,16.8878,17.0031,16.8878,16.957,56500.0
2011-08-22 14:10:00,22.07,22.08,22.0,22.01,44300.0,16.957,16.9647,16.9032,16.9109,44300.0
2011-08-22 14:15:00,22.02,22.09,21.9,21.91,181600.0,16.9186,16.9724,16.8264,16.8341,181600.0
2011-08-22 14:20:00,21.92,22.03,21.9,21.9,126200.0,16.8417,16.9263,16.8264,16.8264,126200.0
2011-08-22 14:25:00,21.91,22.01,21.89,21.96,105500.0,16.8341,16.9109,16.8187,16.8725,105500.0
2011-08-22 14:30:00,21.95,21.95,21.85,21.86,71100.0,16.8648,16.8648,16.788,16.7956,71100.0
2011-08-22 14:35:00,21.86,21.91,21.84,21.86,84400.0,16.7956,16.8341,16.7803,16.7956,84400.0
2011-08-22 14:40:00,21.86,21.93,21.86,21.89,98000.0,16.7956,16.8494,16.7956,16.8187,98000.0
2011-08-22 14:45:00,21.89,21.9,21.85,21.88,82800.0,16.8187,16.8264,16.788,16.811,82800.0
2011-08-22 14:50:00,21.88,21.89,21.84,21.86,63400.0,16.811,16.8187,16.7803,16.7956,63400.0
2011-08-22 14:55:00,21.86,21.9,21.83,21.85,96500.0,16.7956,16.8264,16.7726,16.788,96500.0
2011-08-22 15:00:00,21.85,21.87,21.8,21.84,42200.0,16.788,16.8033,16.7495,16.7803,42200.0
2011-08-22 15:05:00,21.84,21.9,21.83,21.86,70500.0,16.7803,16.8264,16.7726,16.7956,70500.0
2011-08-22 15:10:00,21.86,21.94,21.84,21.92,42300.0,16.7956,16.8571,16.7803,16.8417,42300.0
2011-08-22 15:15:00,21.92,21.96,21.9,21.91,34000.0,16.8417,16.8725,16.8264,16.8341,34000.0
2011-08-22 15:20:00,21.9,21.99,21.89,21.96,78400.0,16.8264,16.8955,16.8187,16.8725,78400.0
2011-08-22 15:25:00,21.96,21.99,21.92,21.93,96800.0,16.8725,16.8955,16.8417,16.8494,96800.0
2011-08-22 15:30:00,21.93,21.96,21.91,21.92,63000.0,16.8494,16.8725,16.8341,16.8417,63000.0
2011-08-22 15:35:00,21.92,21.96,21.88,21.89,59000.0,16.8417,16.8725,16.811,16.8187,59000.0
2011-08-22 15:40:00,21.89,21.96,21.87,21.96,46600.0,16.8187,16.8725,16.8033,16.8725,46600.0
2011-08-22 15:45:00,21.97,22.01,21.86,21.87,181900.0,16.8802,16.9109,16.7956,16.8033,181900.0
2011-08-22 15:50:00,21.88,21.88,21.75,21.77,231800.0,16.811,16.811,16.7111,16.7265,231800.0
2011-08-22 15:55:00,21.77,21.8,21.73,21.8,435600.0,16.7265,16.7495,16.6958,16.7495,435600.0
2011-08-23 09:30:00,21.82,22.04,21.8,21.93,87400.0,16.7649,16.9339,16.7495,16.8494,87400.0
2011-08-23 09:35:00,21.91,21.91,21.58,21.6,88500.0,16.8341,16.8341,16.5805,16.5959,88500.0
2011-08-23 09:40:00,21.59,21.76,21.58,21.6,176400.0,16.5882,16.7188,16.5805,16.5959,176400.0
2011-08-23 09:45:00,21.59,21.67,21.53,21.63,143800.0,16.5882,16.6497,16.5421,16.6189,143800.0
2011-08-23 09:50:00,21.63,21.63,21.53,21.56,112800.0,16.6189,16.6189,16.5421,16.5651,112800.0
2011-08-23 09:55:00,21.56,21.63,21.48,21.48,125600.0,16.5651,16.6189,16.5037,16.5037,125600.0
2011-08-23 10:00:00,21.47,21.79,21.46,21.63,185200.0,16.496,16.7419,16.4883,16.6189,185200.0
2011-08-23 10:05:00,21.63,21.94,21.63,21.91,107500.0,16.6189,16.8571,16.6189,16.8341,107500.0
2011-08-23 10:10:00,21.92,21.98,21.88,21.91,75500.0,16.8417,16.8878,16.811,16.8341,75500.0
2011-08-23 10:15:00,21.92,21.94,21.82,21.89,68400.0,16.8417,16.8571,16.7649,16.8187,68400.0
2011-08-23 10:20:00,21.89,21.92,21.84,21.92,64400.0,16.8187,16.8417,16.7803,16.8417,64400.0
2011-08-23 10:25:00,21.93,22.09,21.93,22.06,104100.0,16.8494,16.9724,16.8494,16.9493,104100.0
2011-08-23 10:30:00,22.07,22.14,22.04,22.09,102300.0,16.957,17.0108,16.9339,16.9724,102300.0
2011-08-23 10:35:00,22.09,22.11,22.05,22.08,72200.0,16.9724,16.9877,16.9416,16.9647,72200.0
2011-08-23 10:40:00,22.08,22.13,22.05,22.06,75300.0,16.9647,17.0031,16.9416,16.9493,75300.0
2011-08-23 10:45:00,22.08,22.12,22.05,22.1,34400.0,16.9647,16.9954,16.9416,16.98,34400.0
2011-08-23 10:50:00,22.1,22.1,21.98,22.01,57500.0,16.98,16.98,16.8878,16.9109,57500.0
2011-08-23 10:55:00,22.02,22.04,21.88,21.88,52000.0,16.9186,16.9339,16.811,16.811,52000.0
2011-08-23 11:00:00,21.87,21.98,21.82,21.97,92200.0,16.8033,16.8878,16.7649,16.8802,92200.0
2011-08-23 11:05:00,21.97,22.02,21.96,22.0,108000.0,16.8802,16.9186,16.8725,16.9032,108000.0
2011-08-23 11:10:00,22.0,22.05,21.98,22.03,47400.0,16.9032,16.9416,16.8878,16.9263,47400.0
2011-08-23 11:15:00,22.04,22.12,22.03,22.09,43000.0,16.9339,16.9954,16.9263,16.9724,43000.0
2011-08-23 11:20:00,22.09,22.1,22.05,22.08,58100.0,16.9724,16.98,16.9416,16.9647,58100.0
2011-08-23 11:25:00,22.08,22.11,22.05,22.11,58300.0,16.9647,16.9877,16.9416,16.9877,58300.0
2011-08-23 11:30:00,22.11,22.19,22.09,22.09,59600.0,16.9877,17.0492,16.9724,16.9724,59600.0
2011-08-23 11:35:00,22.09,22.24,22.07,22.23,43900.0,16.9724,17.0876,16.957,17.0799,43900.0
2011-08-23 11:40:00,22.23,22.24,22.19,22.22,43800.0,17.0799,17.0876,17.0492,17.0722,43800.0
2011-08-23 11:45:00,22.22,22.35,22.21,22.31,78800.0,17.0722,17.1721,17.0646,17.1414,78800.0
2011-08-23 11:50:00,22.32,22.4,22.32,22.36,53000.0,17.1491,17.2105,17.1491,17.1798,53000.0
2011-08-23 11:55:00,22.37,22.45,22.36,22.45,59400.0,17.1875,17.249,17.1798,17.249,59400.0
2011-08-23 12:00:00,22.43,22.46,22.39,22.39,66600.0,17.2336,17.2566,17.2029,17.2029,66600.0
2011-08-23 12:05:00,22.39,22.41,22.32,22.41,48500.0,17.2029,17.2182,17.1491,17.2182,48500.0
2011-08-23 12:10:00,22.4,22.44,22.36,22.39,23200.0,17.2105,17.2413,17.1798,17.2029,23200.0
2011-08-23 12:15:00,22.39,22.42,22.38,22.39,36800.0,17.2029,17.2259,17.1952,17.2029,36800.0
2011-08-23 12:20:00,22.39,22.47,22.39,22.42,66300.0,17.2029,17.2643,17.2029,17.2259,66300.0
2011-08-23 12:25:00,22.42,22.42,22.37,22.39,35800.0,17.2259,17.2259,17.1875,17.2029,35800.0
2011-08-23 12:30:00,22.4,22.47,22.39,22.43,49400.0,17.2105,17.2643,17.2029,17.2336,49400.0
2011-08-23 12:35:00,22.43,22.48,22.43,22.48,42000.0,17.2336,17.272,17.2336,17.272,42000.0
2011-08-23 12:40:00,22.47,22.53,22.47,22.5,98200.0,17.2643,17.3104,17.2643,17.2874,98200.0
2011-08-23 12:45:00,22.51,22.51,22.42,22.43,61200.0,17.2951,17.2951,17.2259,17.2336,61200.0
2011-08-23 12:50:00,22.43,22.57,22.43,22.57,64200.0,17.2336,17.3412,17.2336,17.3412,64200.0
2011-08-23 12:55:00,22.57,22.59,22.49,22.49,36600.0,17.3412,17.3565,17.2797,17.2797,36600.0
2011-08-23 13:00:00,22.49,22.58,22.49,22.54,50500.0,17.2797,17.3488,17.2797,17.3181,50500.0
2011-08-23 13:05:00,22.54,22.59,22.47,22.47,39700.0,17.3181,17.3565,17.2643,17.2643,39700.0
2011-08-23 13:10:00,22.46,22.49,22.44,22.48,51300.0,17.2566,17.2797,17.2413,17.272,51300.0
2011-08-23 13:15:00,22.47,22.5,22.46,22.47,43300.0,17.2643,17.2874,17.2566,17.2643,43300.0
2011-08-23 13:20:00,22.47,22.5,22.4,22.4,35800.0,17.2643,17.2874,17.2105,17.2105,35800.0
2011-08-23 13:25:00,22.4,22.41,22.35,22.36,38200.0,17.2105,17.2182,17.1721,17.1798,38200.0
2011-08-23 13:30:00,22.36,22.4,22.33,22.33,34400.0,17.1798,17.2105,17.1568,17.1568,34400.0
2011-08-23 13:35:00,22.34,22.39,22.33,22.38,34400.0,17.1644,17.2029,17.1568,17.1952,34400.0
2011-08-23 13:40:00,22.39,22.41,22.3,22.32,73200.0,17.2029,17.2182,17.1337,17.1491,73200.0
2011-08-23 13:45:00,22.32,22.4,22.32,22.36,56300.0,17.1491,17.2105,17.1491,17.1798,56300.0
2011-08-23 13:50:00,22.35,22.35,22.09,22.2,175700.0,17.1721,17.1721,16.9724,17.0569,175700.0
2011-08-23 13:55:00,22.2,22.44,22.14,22.41,291400.0,17.0569,17.2413,17.0108,17.2182,291400.0
2011-08-23 14:00:00,22.42,22.47,22.34,22.44,123200.0,17.2259,17.2643,17.1644,17.2413,123200.0
2011-08-23 14:05:00,22.45,22.48,22.34,22.39,164000.0,17.249,17.272,17.1644,17.2029,164000.0
2011-08-23 14:10:00,22.39,22.41,22.22,22.26,50500.0,17.2029,17.2182,17.0722,17.103,50500.0
2011-08-23 14:15:00,22.27,22.43,22.25,22.43,98700.0,17.1107,17.2336,17.0953,17.2336,98700.0
2011-08-23 14:20:00,22.43,22.43,22.32,22.37,67800.0,17.2336,17.2336,17.1491,17.1875,67800.0
2011-08-23 14:25:00,22.38,22.55,22.38,22.52,84400.0,17.1952,17.3258,17.1952,17.3027,84400.0
2011-08-23 14:30:00,22.52,22.58,22.48,22.5,69600.0,17.3027,17.3488,17.272,17.2874,69600.0
2011-08-23 14:35:00,22.49,22.51,22.46,22.49,42800.0,17.2797,17.2951,17.2566,17.2797,42800.0
2011-08-23 14:40:00,22.48,22.48,22.39,22.42,47900.0,17.272,17.272,17.2029,17.2259,47900.0
2011-08-23 14:45:00,22.42,22.59,22.42,22.57,59000.0,17.2259,17.3565,17.2259,17.3412,59000.0
2011-08-23 14:50:00,22.57,22.58,22.51,22.54,19000.0,17.3412,17.3488,17.2951,17.3181,19000.0
2011-08-23 14:55:00,22.54,22.59,22.53,22.58,33300.0,17.3181,17.3565,17.3104,17.3488,33300.0
2011-08-23 15:00:00,22.58,22.81,22.57,22.8,137900.0,17.3488,17.5256,17.3412,17.5179,137900.0
2011-08-23 15:05:00,22.8,22.83,22.7,22.83,90800.0,17.5179,17.5409,17.441,17.5409,90800.0
2011-08-23 15:10:00,22.84,22.89,22.82,22.86,119700.0,17.5486,17.587,17.5332,17.564,119700.0
2011-08-23 15:15:00,22.86,22.87,22.75,22.79,80800.0,17.564,17.5717,17.4795,17.5102,80800.0
2011-08-23 15:20:00,22.79,22.81,22.74,22.8,86900.0,17.5102,17.5256,17.4718,17.5179,86900.0
2011-08-23 15:25:00,22.81,22.83,22.79,22.8,99800.0,17.5256,17.5409,17.5102,17.5179,99800.0
2011-08-23 15:30:00,22.8,22.81,22.8,22.8,135000.0,17.5179,17.5256,17.5179,17.5179,135000.0
2011-08-23 15:35:00,22.8,22.83,22.74,22.8,197000.0,17.5179,17.5409,17.4718,17.5179,197000.0
2011-08-23 15:40:00,22.8,22.8,22.71,22.74,122600.0,17.5179,17.5179,17.4487,17.4718,122600.0
2011-08-23 15:45:00,22.75,22.83,22.75,22.83,100300.0,17.4795,17.5409,17.4795,17.5409,100300.0
2011-08-23 15:50:00,22.82,22.84,22.74,22.81,194100.0,17.5332,17.5486,17.4718,17.5256,194100.0
2011-08-23 15:55:00,22.81,22.92,22.81,22.92,347500.0,17.5256,17.6101,17.5256,17.6101,347500.0
2011-08-24 09:30:00,22.89,23.14,22.74,23.08,139400.0,17.587,17.7791,17.4718,17.733,139400.0
2011-08-24 09:35:00,23.11,23.15,22.92,22.94,93400.0,17.7561,17.7868,17.6101,17.6254,93400.0
2011-08-24 09:40:00,22.95,23.06,22.92,23.01,45700.0,17.6331,17.7176,17.6101,17.6792,45700.0
2011-08-24 09:45:00,23.04,23.47,23.04,23.31,145200.0,17.7023,18.0327,17.7023,17.9097,145200.0
2011-08-24 09:50:00,23.33,23.33,23.16,23.29,89200.0,17.9251,17.9251,17.7945,17.8944,89200.0
2011-08-24 09:55:00,23.29,23.41,23.28,23.36,82400.0,17.8944,17.9866,17.8867,17.9481,82400.0
2011-08-24 10:00:00,23.36,23.5,23.33,23.49,84000.0,17.9481,18.0557,17.9251,18.048,84000.0
2011-08-24 10:05:00,23.48,23.57,23.39,23.39,74800.0,18.0403,18.1095,17.9712,17.9712,74800.0
2011-08-24 10:10:00,23.39,23.56,23.39,23.48,82500.0,17.9712,18.1018,17.9712,18.0403,82500.0
2011-08-24 10:15:00,23.47,23.5,23.38,23.47,92500.0,18.0327,18.0557,17.9635,18.0327,92500.0
2011-08-24 10:20:00,23.46,23.46,23.3,23.34,87800.0,18.025,18.025,17.902,17.9328,87800.0
2011-08-24 10:25:00,23.33,23.34,23.21,23.22,96100.0,17.9251,17.9328,17.8329,17.8406,96100.0
2011-08-24 10:30:00,23.22,23.26,23.0,23.07,96900.0,17.8406,17.8713,17.6715,17.7253,96900.0
2011-08-24 10:35:00,23.08,23.18,23.06,23.15,71900.0,17.733,17.8098,17.7176,17.7868,71900.0
2011-08-24 10:40:00,23.14,23.2,23.11,23.16,67600.0,17.7791,17.8252,17.7561,17.7945,67600.0
2011-08-24 10:45:00,23.16,23.17,23.0,23.01,54200.0,17.7945,17.8022,17.6715,17.6792,54200.0
2011-08-24 10:50:00,23.01,23.08,22.99,23.02,83400.0,17.6792,17.733,17.6639,17.6869,83400.0
2011-08-24 10:55:00,23.03,23.09,22.98,23.0,83000.0,17.6946,17.7407,17.6562,17.6715,83000.0
2011-08-24 11:00:00,23.0,23.05,22.94,23.04,53400.0,17.6715,17.71,17.6254,17.7023,53400.0
2011-08-24 11:05:00,23.03,23.13,23.01,23.12,27500.0,17.6946,17.7714,17.6792,17.7637,27500.0
2011-08-24 11:10:00,23.12,23.2,23.08,23.19,19700.0,17.7637,17.8252,17.733,17.8175,19700.0
2011-08-24 11:15:00,23.19,23.19,23.08,23.12,32000.0,17.8175,17.8175,17.733,17.7637,32000.0
2011-08-24 11:20:00,23.12,23.23,23.1,23.22,44500.0,17.7637,17.8483,17.7484,17.8406,44500.0
2011-08-24 11:25:00,23.21,23.23,23.14,23.15,79900.0,17.8329,17.8483,17.7791,17.7868,79900.0
2011-08-24 11:30:00,23.14,23.17,23.08,23.09,28600.0,17.7791,17.8022,17.733,17.7407,28600.0
2011-08-24 11:35:00,23.1,23.25,23.1,23.22,80700.0,17.7484,17.8636,17.7484,17.8406,80700.0
2011-08-24 11:40:00,23.22,23.22,23.13,23.18,72200.0,17.8406,17.8406,17.7714,17.8098,72200.0
2011-08-24 11:45:00,23.19,23.2,23.07,23.09,138600.0,17.8175,17.8252,17.7253,17.7407,138600.0
2011-08-24 11:50:00,23.08,23.13,23.04,23.07,61200.0,17.733,17.7714,17.7023,17.7253,61200.0
2011-08-24 11:55:00,23.08,23.11,22.96,23.0,50600.0,17.733,17.7561,17.6408,17.6715,50600.0
2011-08-24 12:00:00,23.0,23.0,22.9,22.91,65400.0,17.6715,17.6715,17.5947,17.6024,65400.0
2011-08-24 12:05:00,22.91,22.95,22.82,22.84,35700.0,17.6024,17.6331,17.5332,17.5486,35700.0
2011-08-24 12:10:00,22.84,22.85,22.76,22.79,74600.0,17.5486,17.5563,17.4871,17.5102,74600.0
2011-08-24 12:15:00,22.81,22.89,22.81,22.81,62600.0,17.5256,17.587,17.5256,17.5256,62600.0
2011-08-24 12:20:00,22.8,22.87,22.79,22.87,80900.0,17.5179,17.5717,17.5102,17.5717,80900.0
2011-08-24 12:25:00,22.87,22.88,22.81,22.84,20400.0,17.5717,17.5793,17.5256,17.5486,20400.0
2011-08-24 12:30:00,22.84,22.87,22.8,22.82,23500.0,17.5486,17.5717,17.5179,17.5332,23500.0
2011-08-24 12:35:00,22.83,22.86,22.78,22.82,27800.0,17.5409,17.564,17.5025,17.5332,27800.0
2011-08-24 12:40:00,22.81,22.85,22.77,22.85,22100.0,17.5256,17.5563,17.4948,17.5563,22100.0
2011-08-24 12:45:00,22.84,22.85,22.78,22.82,28800.0,17.5486,17.5563,17.5025,17.5332,28800.0
2011-08-24 12:50:00,22.82,22.87,22.82,22.84,33400.0,17.5332,17.5717,17.5332,17.5486,33400.0
2011-08-24 12:55:00,22.84,22.93,22.84,22.91,52800.0,17.5486,17.6178,17.5486,17.6024,52800.0
2011-08-24 13:00:00,22.91,23.0,22.89,22.95,74000.0,17.6024,17.6715,17.587,17.6331,74000.0
2011-08-24 13:05:00,22.96,22.98,22.91,22.92,47000.0,17.6408,17.6562,17.6024,17.6101,47000.0
2011-08-24 13:10:00,22.91,22.97,22.9,22.97,42200.0,17.6024,17.6485,17.5947,17.6485,42200.0
2011-08-24 13:15:00,22.96,23.05,22.96,23.04,48100.0,17.6408,17.71,17.6408,17.7023,48100.0
2011-08-24 13:20:00,23.04,23.17,23.03,23.11,45300.0,17.7023,17.8022,17.6946,17.7561,45300.0
2011-08-24 13:25:00,23.12,23.17,23.09,23.13,40200.0,17.7637,17.8022,17.7407,17.7714,40200.0
2011-08-24 13:30:00,23.13,23.16,23.02,23.04,34600.0,17.7714,17.7945,17.6869,17.7023,34600.0
2011-08-24 13:35:00,23.04,23.09,23.02,23.02,24900.0,17.7023,17.7407,17.6869,17.6869,24900.0
2011-08-24 13:40:00,23.02,23.02,22.92,22.95,123200.0,17.6869,17.6869,17.6101,17.6331,123200.0
2011-08-24 13:45:00,22.96,23.07,22.94,23.06,83400.0,17.6408,17.7253,17.6254,17.7176,83400.0
2011-08-24 13:50:00,23.06,23.07,22.98,23.05,23200.0,17.7176,17.7253,17.6562,17.71,23200.0
2011-08-24 13:55:00,23.05,23.15,23.03,23.15,21900.0,17.71,17.7868,17.6946,17.7868,21900.0
2011-08-24 14:00:00,23.15,23.16,23.08,23.12,22200.0,17.7868,17.7945,17.733,17.7637,22200.0
2011-08-24 14:05:00,23.12,23.16,23.08,23.15,26800.0,17.7637,17.7945,17.733,17.7868,26800.0
2011-08-24 14:10:00,23.15,23.21,23.15,23.19,51800.0,17.7868,17.8329,17.7868,17.8175,51800.0
2011-08-24 14:15:00,23.19,23.19,23.07,23.11,37400.0,17.8175,17.8175,17.7253,17.7561,37400.0
2011-08-24 14:20:00,23.11,23.11,23.02,23.04,31800.0,17.7561,17.7561,17.6869,17.7023,31800.0
2011-08-24 14:25:00,23.03,23.08,22.99,23.01,55000.0,17.6946,17.733,17.6639,17.6792,55000.0
2011-08-24 14:30:00,23.01,23.04,23.0,23.03,36100.0,17.6792,17.7023,17.6715,17.6946,36100.0
2011-08-24 14:35:00,23.03,23.04,22.98,23.04,28000.0,17.6946,17.7023,17.6562,17.7023,28000.0
2011-08-24 14:40:00,23.03,23.09,23.03,23.05,29800.0,17.6946,17.7407,17.6946,17.71,29800.0
2011-08-24 14:45:00,23.05,23.05,23.02,23.04,41300.0,17.71,17.71,17.6869,17.7023,41300.0
2011-08-24 14:50:00,23.04,23.13,23.02,23.13,30600.0,17.7023,17.7714,17.6869,17.7714,30600.0
2011-08-24 14:55:00,23.13,23.18,23.09,23.16,46100.0,17.7714,17.8098,17.7407,17.7945,46100.0
2011-08-24 15:00:00,23.17,23.19,23.09,23.15,72800.0,17.8022,17.8175,17.7407,17.7868,72800.0
2011-08-24 15:05:00,23.15,23.17,23.13,23.15,51900.0,17.7868,17.8022,17.7714,17.7868,51900.0
2011-08-24 15:10:00,23.14,23.3,23.14,23.29,111200.0,17.7791,17.902,17.7791,17.8944,111200.0
2011-08-24 15:15:00,23.3,23.37,23.29,23.36,98300.0,17.902,17.9558,17.8944,17.9481,98300.0
2011-08-24 15:20:00,23.37,23.42,23.33,23.39,55000.0,17.9558,17.9942,17.9251,17.9712,55000.0
2011-08-24 15:25:00,23.39,23.4,23.34,23.35,45900.0,17.9712,17.9789,17.9328,17.9405,45900.0
2011-08-24 15:30:00,23.36,23.45,23.35,23.45,101200.0,17.9481,18.0173,17.9405,18.0173,101200.0
2011-08-24 15:35:00,23.44,23.5,23.42,23.44,81900.0,18.0096,18.0557,17.9942,18.0096,81900.0
2011-08-24 15:40:00,23.45,23.58,23.45,23.54,165700.0,18.0173,18.1172,18.0173,18.0864,165700.0
2011-08-24 15:45:00,23.54,23.57,23.48,23.53,118800.0,18.0864,18.1095,18.0403,18.0788,118800.0
2011-08-24 15:50:00,23.53,23.57,23.5,23.56,147500.0,18.0788,18.1095,18.0557,18.1018,147500.0
2011-08-24 15:55:00,23.56,23.56,23.51,23.53,178400.0,18.1018,18.1018,18.0634,18.0788,178400.0
2011-08-25 09:30:00,24.1,24.66,24.07,24.59,304600.0,18.5167,18.947,18.4936,18.8932,304600.0
2011-08-25 09:35:00,24.63,24.93,24.1,24.12,503800.0,18.9239,19.1544,18.5167,18.5321,503800.0
2011-08-25 09:40:00,24.1,24.45,24.08,24.24,155600.0,18.5167,18.7856,18.5013,18.6243,155600.0
2011-08-25 09:45:00,24.23,24.57,24.21,24.25,225000.0,18.6166,18.8778,18.6012,18.6319,225000.0
2011-08-25 09:50:00,24.23,24.27,24.01,24.09,208300.0,18.6166,18.6473,18.4475,18.509,208300.0
2011-08-25 09:55:00,24.1,24.27,24.0,24.18,139200.0,18.5167,18.6473,18.4399,18.5782,139200.0
2011-08-25 10:00:00,24.19,24.19,23.87,24.02,117200.0,18.5858,18.5858,18.34,18.4552,117200.0
2011-08-25 10:05:00,24.02,24.12,23.82,24.12,120700.0,18.4552,18.5321,18.3016,18.5321,120700.0
2011-08-25 10:10:00,24.12,24.14,23.93,24.05,153400.0,18.5321,18.5474,18.3861,18.4783,153400.0
2011-08-25 10:15:00,24.06,24.12,23.87,23.91,90300.0,18.486,18.5321,18.34,18.3707,90300.0
2011-08-25 10:20:00,23.91,23.93,23.67,23.76,97700.0,18.3707,18.3861,18.1863,18.2555,97700.0
2011-08-25 10:25:00,23.76,23.79,23.65,23.77,66900.0,18.2555,18.2785,18.171,18.2632,66900.0
2011-08-25 10:30:00,23.76,23.82,23.58,23.7,75500.0,18.2555,18.3016,18.1172,18.2094,75500.0
2011-08-25 10:35:00,23.68,23.69,23.49,23.56,89300.0,18.194,18.2017,18.048,18.1018,89300.0
2011-08-25 10:40:00,23.57,23.64,23.49,23.5,49100.0,18.1095,18.1633,18.048,18.0557,49100.0
2011-08-25 10:45:00,23.5,23.52,23.39,23.42,66400.0,18.0557,18.0711,17.9712,17.9942,66400.0
2011-08-25 10:50:00,23.44,23.59,23.38,23.45,103400.0,18.0096,18.1249,17.9635,18.0173,103400.0
2011-08-25 10:55:00,23.46,23.61,23.42,23.55,91000.0,18.025,18.1402,17.9942,18.0941,91000.0
2011-08-25 11:00:00,23.55,23.64,23.46,23.52,61200.0,18.0941,18.1633,18.025,18.0711,61200.0
2011-08-25 11:05:00,23.52,23.52,23.3,23.32,99500.0,18.0711,18.0711,17.902,17.9174,99500.0
2011-08-25 11:10:00,23.32,23.47,23.31,23.45,58400.0,17.9174,18.0327,17.9097,18.0173,58400.0
2011-08-25 11:15:00,23.46,23.63,23.44,23.49,76800.0,18.025,18.1556,18.0096,18.048,76800.0
2011-08-25 11:20:00,23.49,23.5,23.37,23.44,85700.0,18.048,18.0557,17.9558,18.0096,85700.0
2011-08-25 11:25:00,23.45,23.48,23.33,23.36,35400.0,18.0173,18.0403,17.9251,17.9481,35400.0
2011-08-25 11:30:00,23.36,23.43,23.27,23.32,97200.0,17.9481,18.0019,17.879,17.9174,97200.0
2011-08-25 11:35:00,23.33,23.38,23.32,23.35,93800.0,17.9251,17.9635,17.9174,17.9405,93800.0
2011-08-25 11:40:00,23.35,23.37,23.3,23.3,91900.0,17.9405,17.9558,17.902,17.902,91900.0
2011-08-25 11:45:00,23.3,23.3,23.23,23.28,63300.0,17.902,17.902,17.8483,17.8867,63300.0
2011-08-25 11:50:00,23.28,23.35,23.24,23.28,48200.0,17.8867,17.9405,17.8559,17.8867,48200.0
2011-08-25 11:55:00,23.28,23.35,23.27,23.28,38000.0,17.8867,17.9405,17.879,17.8867,38000.0
2011-08-25 12:00:00,23.28,23.33,23.24,23.26,26800.0,17.8867,17.9251,17.8559,17.8713,26800.0
2011-08-25 12:05:00,23.25,23.28,23.14,23.14,45500.0,17.8636,17.8867,17.7791,17.7791,45500.0
2011-08-25 12:10:00,23.15,23.2,23.06,23.11,157800.0,17.7868,17.8252,17.7176,17.7561,157800.0
2011-08-25 12:15:00,23.11,23.14,23.02,23.02,101800.0,17.7561,17.7791,17.6869,17.6869,101800.0
2011-08-25 12:20:00,23.02,23.07,23.0,23.07,57800.0,17.6869,17.7253,17.6715,17.7253,57800.0
2011-08-25 12:25:00,23.07,23.11,23.01,23.05,33800.0,17.7253,17.7561,17.6792,17.71,33800.0
2011-08-25 12:30:00,23.06,23.07,23.02,23.03,72000.0,17.7176,17.7253,17.6869,17.6946,72000.0
2011-08-25 12:35:00,23.03,23.03,22.85,22.87,178900.0,17.6946,17.6946,17.5563,17.5717,178900.0
2011-08-25 12:40:00,22.87,22.9,22.8,22.81,63600.0,17.5717,17.5947,17.5179,17.5256,63600.0
2011-08-25 12:45:00,22.81,22.83,22.73,22.81,98100.0,17.5256,17.5409,17.4641,17.5256,98100.0
2011-08-25 12:50:00,22.81,22.82,22.69,22.8,81400.0,17.5256,17.5332,17.4334,17.5179,81400.0
2011-08-25 12:55:00,22.81,22.88,22.8,22.83,61200.0,17.5256,17.5793,17.5179,17.5409,61200.0
2011-08-25 13:00:00,22.84,22.95,22.84,22.91,26100.0,17.5486,17.6331,17.5486,17.6024,26100.0
2011-08-25 13:05:00,22.91,22.98,22.84,22.84,43200.0,17.6024,17.6562,17.5486,17.5486,43200.0
2011-08-25 13:10:00,22.85,22.92,22.84,22.87,27300.0,17.5563,17.6101,17.5486,17.5717,27300.0
2011-08-25 13:15:00,22.87,22.94,22.84,22.92,42000.0,17.5717,17.6254,17.5486,17.6101,42000.0
2011-08-25 13:20:00,22.92,23.02,22.92,23.01,33700.0,17.6101,17.6869,17.6101,17.6792,33700.0
2011-08-25 13:25:00,23.01,23.09,22.94,23.06,34300.0,17.6792,17.7407,17.6254,17.7176,34300.0
2011-08-25 13:30:00,23.06,23.07,23.01,23.05,26500.0,17.7176,17.7253,17.6792,17.71,26500.0
2011-08-25 13:35:00,23.04,23.11,22.98,23.11,19400.0,17.7023,17.7561,17.6562,17.7561,19400.0
2011-08-25 13:40:00,23.12,23.13,23.02,23.02,23400.0,17.7637,17.7714,17.6869,17.6869,23400.0
2011-08-25 13:45:00,23.04,23.06,22.9,22.93,28900.0,17.7023,17.7176,17.5947,17.6178,28900.0
2011-08-25 13:50:00,22.95,23.05,22.95,22.97,51000.0,17.6331,17.71,17.6331,17.6485,51000.0
2011-08-25 13:55:00,22.97,23.09,22.94,23.08,50000.0,17.6485,17.7407,17.6254,17.733,50000.0
2011-08-25 14:00:00,23.09,23.13,23.02,23.07,46300.0,17.7407,17.7714,17.6869,17.7253,46300.0
2011-08-25 14:05:00,23.07,23.08,22.98,23.01,49800.0,17.7253,17.733,17.6562,17.6792,49800.0
2011-08-25 14:10:00,23.02,23.07,23.0,23.04,18800.0,17.6869,17.7253,17.6715,17.7023,18800.0
2011-08-25 14:15:00,23.04,23.18,23.03,23.16,48900.0,17.7023,17.8098,17.6946,17.7945,48900.0
2011-08-25 14:20:00,23.17,23.19,23.08,23.1,22900.0,17.8022,17.8175,17.733,17.7484,22900.0
2011-08-25 14:25:00,23.1,23.12,23.02,23.08,25100.0,17.7484,17.7637,17.6869,17.733,25100.0
2011-08-25 14:30:00,23.09,23.17,23.08,23.16,34200.0,17.7407,17.8022,17.733,17.7945,34200.0
2011-08-25 14:35:00,23.16,23.23,23.12,23.14,39500.0,17.7945,17.8483,17.7637,17.7791,39500.0
2011-08-25 14:40:00,23.15,23.16,23.1,23.14,17800.0,17.7868,17.7945,17.7484,17.7791,17800.0
2011-08-25 14:45:00,23.14,23.19,23.11,23.11,31400.0,17.7791,17.8175,17.7561,17.7561,31400.0
2011-08-25 14:50:00,23.11,23.13,23.02,23.06,45200.0,17.7561,17.7714,17.6869,17.7176,45200.0
2011-08-25 14:55:00,23.06,23.06,22.95,22.95,28100.0,17.7176,17.7176,17.6331,17.6331,28100.0
2011-08-25 15:00:00,22.95,22.96,22.9,22.92,95200.0,17.6331,17.6408,17.5947,17.6101,95200.0
2011-08-25 15:05:00,22.92,23.01,22.92,22.98,48500.0,17.6101,17.6792,17.6101,17.6562,48500.0
2011-08-25 15:10:00,22.98,23.11,22.97,23.1,64300.0,17.6562,17.7561,17.6485,17.7484,64300.0
2011-08-25 15:15:00,23.09,23.2,23.08,23.2,73200.0,17.7407,17.8252,17.733,17.8252,73200.0
2011-08-25 15:20:00,23.19,23.29,23.19,23.24,145300.0,17.8175,17.8944,17.8175,17.8559,145300.0
2011-08-25 15:25:00,23.25,23.27,23.17,23.17,66900.0,17.8636,17.879,17.8022,17.8022,66900.0
2011-08-25 15:30:00,23.17,23.22,23.08,23.09,82500.0,17.8022,17.8406,17.733,17.7407,82500.0
2011-08-25 15:35:00,23.09,23.11,23.03,23.06,42500.0,17.7407,17.7561,17.6946,17.7176,42500.0
2011-08-25 15:40:00,23.06,23.07,22.94,22.96,129400.0,17.7176,17.7253,17.6254,17.6408,129400.0
2011-08-25 15:45:00,22.96,23.01,22.92,22.99,296800.0,17.6408,17.6792,17.6101,17.6639,296800.0
2011-08-25 15:50:00,23.0,23.03,22.93,22.97,254700.0,17.6715,17.6946,17.6178,17.6485,254700.0
2011-08-25 15:55:00,22.97,23.02,22.96,23.0,248500.0,17.6485,17.6869,17.6408,17.6715,248500.0
2011-08-26 09:30:00,22.62,22.73,22.42,22.54,226200.0,17.3796,17.4641,17.2259,17.3181,226200.0
2011-08-26 09:35:00,22.54,22.82,22.53,22.69,61100.0,17.3181,17.5332,17.3104,17.4334,61100.0
2011-08-26 09:40:00,22.71,22.74,22.64,22.65,40600.0,17.4487,17.4718,17.3949,17.4026,40600.0
2011-08-26 09:45:00,22.64,22.65,22.53,22.61,77900.0,17.3949,17.4026,17.3104,17.3719,77900.0
2011-08-26 09:50:00,22.61,22.61,22.41,22.46,143900.0,17.3719,17.3719,17.2182,17.2566,143900.0
2011-08-26 09:55:00,22.46,22.62,22.46,22.53,98800.0,17.2566,17.3796,17.2566,17.3104,98800.0
2011-08-26 10:00:00,22.53,22.56,22.31,22.45,294800.0,17.3104,17.3335,17.1414,17.249,294800.0
2011-08-26 10:05:00,22.45,22.51,22.25,22.5,177100.0,17.249,17.2951,17.0953,17.2874,177100.0
2011-08-26 10:10:00,22.5,22.6,22.36,22.51,176900.0,17.2874,17.3642,17.1798,17.2951,176900.0
2011-08-26 10:15:00,22.51,22.65,22.51,22.58,48700.0,17.2951,17.4026,17.2951,17.3488,48700.0
2011-08-26 10:20:00,22.57,22.77,22.55,22.65,68400.0,17.3412,17.4948,17.3258,17.4026,68400.0
2011-08-26 10:25:00,22.66,22.89,22.64,22.79,65700.0,17.4103,17.587,17.3949,17.5102,65700.0
2011-08-26 10:30:00,22.78,22.86,22.61,22.62,39100.0,17.5025,17.564,17.3719,17.3796,39100.0
2011-08-26 10:35:00,22.62,22.73,22.61,22.66,54000.0,17.3796,17.4641,17.3719,17.4103,54000.0
2011-08-26 10:40:00,22.66,22.88,22.63,22.88,42600.0,17.4103,17.5793,17.3873,17.5793,42600.0
2011-08-26 10:45:00,22.89,23.12,22.82,23.02,133700.0,17.587,17.7637,17.5332,17.6869,133700.0
2011-08-26 10:50:00,23.02,23.12,22.95,22.96,76600.0,17.6869,17.7637,17.6331,17.6408,76600.0
2011-08-26 10:55:00,22.95,23.04,22.9,22.96,77100.0,17.6331,17.7023,17.5947,17.6408,77100.0
2011-08-26 11:00:00,22.94,23.03,22.85,22.97,61900.0,17.6254,17.6946,17.5563,17.6485,61900.0
2011-08-26 11:05:00,22.97,23.06,22.95,23.0,48800.0,17.6485,17.7176,17.6331,17.6715,48800.0
2011-08-26 11:10:00,23.02,23.22,22.98,23.13,77000.0,17.6869,17.8406,17.6562,17.7714,77000.0
2011-08-26 11:15:00,23.15,23.23,23.04,23.06,75800.0,17.7868,17.8483,17.7023,17.7176,75800.0
2011-08-26 11:20:00,23.07,23.19,23.05,23.09,26900.0,17.7253,17.8175,17.71,17.7407,26900.0
2011-08-26 11:25:00,23.11,23.11,22.98,23.03,40200.0,17.7561,17.7561,17.6562,17.6946,40200.0
2011-08-26 11:30:00,23.03,23.12,23.0,23.12,39000.0,17.6946,17.7637,17.6715,17.7637,39000.0
2011-08-26 11:35:00,23.11,23.16,23.06,23.07,38400.0,17.7561,17.7945,17.7176,17.7253,38400.0
2011-08-26 11:40:00,23.05,23.1,23.0,23.04,35400.0,17.71,17.7484,17.6715,17.7023,35400.0
2011-08-26 11:45:00,23.05,23.14,23.04,23.08,44600.0,17.71,17.7791,17.7023,17.733,44600.0
2011-08-26 11:50:00,23.06,23.19,23.05,23.19,35000.0,17.7176,17.8175,17.71,17.8175,35000.0
2011-08-26 11:55:00,23.19,23.22,23.16,23.21,33200.0,17.8175,17.8406,17.7945,17.8329,33200.0
2011-08-26 12:00:00,23.21,23.37,23.21,23.37,64700.0,17.8329,17.9558,17.8329,17.9558,64700.0
2011-08-26 12:05:00,23.36,23.44,23.34,23.41,49600.0,17.9481,18.0096,17.9328,17.9866,49600.0
2011-08-26 12:10:00,23.42,23.49,23.35,23.36,47900.0,17.9942,18.048,17.9405,17.9481,47900.0
2011-08-26 12:15:00,23.36,23.38,23.28,23.32,23600.0,17.9481,17.9635,17.8867,17.9174,23600.0
2011-08-26 12:20:00,23.3,23.38,23.3,23.33,36500.0,17.902,17.9635,17.902,17.9251,36500.0
2011-08-26 12:25:00,23.32,23.41,23.31,23.39,38400.0,17.9174,17.9866,17.9097,17.9712,38400.0
2011-08-26 12:30:00,23.4,23.4,23.29,23.3,74600.0,17.9789,17.9789,17.8944,17.902,74600.0
2011-08-26 12:35:00,23.33,23.33,23.23,23.3,43600.0,17.9251,17.9251,17.8483,17.902,43600.0
2011-08-26 12:40:00,23.3,23.36,23.26,23.29,52400.0,17.902,17.9481,17.8713,17.8944,52400.0
2011-08-26 12:45:00,23.27,23.28,23.18,23.19,26700.0,17.879,17.8867,17.8098,17.8175,26700.0
2011-08-26 12:50:00,23.19,23.29,23.18,23.21,57600.0,17.8175,17.8944,17.8098,17.8329,57600.0
2011-08-26 12:55:00,23.22,23.28,23.19,23.25,55300.0,17.8406,17.8867,17.8175,17.8636,55300.0
2011-08-26 13:00:00,23.24,23.24,23.17,23.21,30600.0,17.8559,17.8559,17.8022,17.8329,30600.0
2011-08-26 13:05:00,23.21,23.31,23.21,23.26,72200.0,17.8329,17.9097,17.8329,17.8713,72200.0
2011-08-26 13:10:00,23.25,23.32,23.22,23.3,81900.0,17.8636,17.9174,17.8406,17.902,81900.0
2011-08-26 13:15:00,23.3,23.38,23.27,23.3,29700.0,17.902,17.9635,17.879,17.902,29700.0
2011-08-26 13:20:00,23.3,23.36,23.29,23.35,23100.0,17.902,17.9481,17.8944,17.9405,23100.0
2011-08-26 13:25:00,23.36,23.4,23.33,23.39,20900.0,17.9481,17.9789,17.9251,17.9712,20900.0
2011-08-26 13:30:00,23.39,23.43,23.38,23.4,27700.0,17.9712,18.0019,17.9635,17.9789,27700.0
2011-08-26 13:35:00,23.41,23.48,23.39,23.39,27700.0,17.9866,18.0403,17.9712,17.9712,27700.0
2011-08-26 13:40:00,23.39,23.5,23.38,23.45,43100.0,17.9712,18.0557,17.9635,18.0173,43100.0
2011-08-26 13:45:00,23.45,23.5,23.42,23.46,31100.0,18.0173,18.0557,17.9942,18.025,31100.0
2011-08-26 13:50:00,23.46,23.46,23.38,23.45,36700.0,18.025,18.025,17.9635,18.0173,36700.0
2011-08-26 13:55:00,23.46,23.48,23.39,23.44,16700.0,18.025,18.0403,17.9712,18.0096,16700.0
2011-08-26 14:00:00,23.45,23.48,23.4,23.42,44200.0,18.0173,18.0403,17.9789,17.9942,44200.0
2011-08-26 14:05:00,23.41,23.41,23.3,23.35,59600.0,17.9866,17.9866,17.902,17.9405,59600.0
2011-08-26 14:10:00,23.32,23.34,23.26,23.27,47500.0,17.9174,17.9328,17.8713,17.879,47500.0
2011-08-26 14:15:00,23.27,23.32,23.24,23.3,33700.0,17.879,17.9174,17.8559,17.902,33700.0
2011-08-26 14:20:00,23.29,23.34,23.28,23.3,18900.0,17.8944,17.9328,17.8867,17.902,18900.0
2011-08-26 14:25:00,23.3,23.3,23.19,23.2,41800.0,17.902,17.902,17.8175,17.8252,41800.0
2011-08-26 14:30:00,23.2,23.24,23.18,23.24,26100.0,17.8252,17.8559,17.8098,17.8559,26100.0
2011-08-26 14:35:00,23.25,23.26,23.14,23.19,36800.0,17.8636,17.8713,17.7791,17.8175,36800.0
2011-08-26 14:40:00,23.19,23.25,23.17,23.22,40000.0,17.8175,17.8636,17.8022,17.8406,40000.0
2011-08-26 14:45:00,23.23,23.29,23.21,23.25,29500.0,17.8483,17.8944,17.8329,17.8636,29500.0
2011-08-26 14:50:00,23.26,23.3,23.21,23.22,25300.0,17.8713,17.902,17.8329,17.8406,25300.0
2011-08-26 14:55:00,23.22,23.27,23.21,23.23,19300.0,17.8406,17.879,17.8329,17.8483,19300.0
2011-08-26 15:00:00,23.24,23.24,23.14,23.19,44300.0,17.8559,17.8559,17.7791,17.8175,44300.0
2011-08-26 15:05:00,23.18,23.18,23.08,23.11,44100.0,17.8098,17.8098,17.733,17.7561,44100.0
2011-08-26 15:10:00,23.11,23.12,23.06,23.1,30800.0,17.7561,17.7637,17.7176,17.7484,30800.0
2011-08-26 15:15:00,23.1,23.11,23.0,23.03,45700.0,17.7484,17.7561,17.6715,17.6946,45700.0
2011-08-26 15:20:00,23.04,23.07,23.0,23.0,21000.0,17.7023,17.7253,17.6715,17.6715,21000.0
2011-08-26 15:25:00,23.0,23.07,22.97,23.05,61700.0,17.6715,17.7253,17.6485,17.71,61700.0
2011-08-26 15:30:00,23.05,23.09,23.01,23.09,65700.0,17.71,17.7407,17.6792,17.7407,65700.0
2011-08-26 15:35:00,23.09,23.14,23.04,23.12,82200.0,17.7407,17.7791,17.7023,17.7637,82200.0
2011-08-26 15:40:00,23.12,23.2,23.11,23.2,74100.0,17.7637,17.8252,17.7561,17.8252,74100.0
2011-08-26 15:45:00,23.2,23.24,23.16,23.19,114700.0,17.8252,17.8559,17.7945,17.8175,114700.0
2011-08-26 15:50:00,23.2,23.24,23.16,23.24,156400.0,17.8252,17.8559,17.7945,17.8559,156400.0
2011-08-26 15:55:00,23.23,23.27,23.23,23.25,232500.0,17.8483,17.879,17.8483,17.8636,232500.0
2011-08-29 09:30:00,23.66,23.99,23.66,23.99,102800.0,18.1786,18.4322,18.1786,18.4322,102800.0
2011-08-29 09:35:00,23.97,24.24,23.92,24.17,137600.0,18.4168,18.6243,18.3784,18.5705,137600.0
2011-08-29 09:40:00,24.2,24.29,24.11,24.15,94000.0,18.5935,18.6627,18.5244,18.5551,94000.0
2011-08-29 09:45:00,24.18,24.22,24.06,24.21,92100.0,18.5782,18.6089,18.486,18.6012,92100.0
2011-08-29 09:50:00,24.2,24.21,24.02,24.08,78500.0,18.5935,18.6012,18.4552,18.5013,78500.0
2011-08-29 09:55:00,24.08,24.09,23.94,23.98,68300.0,18.5013,18.509,18.3938,18.4245,68300.0
2011-08-29 10:00:00,23.98,24.16,23.98,24.03,108900.0,18.4245,18.5628,18.4245,18.4629,108900.0
2011-08-29 10:05:00,24.03,24.07,23.96,23.97,93500.0,18.4629,18.4936,18.4091,18.4168,93500.0
2011-08-29 10:10:00,23.98,24.16,23.97,24.12,48100.0,18.4245,18.5628,18.4168,18.5321,48100.0
2011-08-29 10:15:00,24.11,24.13,24.04,24.12,27000.0,18.5244,18.5397,18.4706,18.5321,27000.0
2011-08-29 10:20:00,24.12,24.2,24.12,24.17,39000.0,18.5321,18.5935,18.5321,18.5705,39000.0
2011-08-29 10:25:00,24.18,24.24,24.17,24.2,53000.0,18.5782,18.6243,18.5705,18.5935,53000.0
2011-08-29 10:30:00,24.22,24.29,24.2,24.26,70400.0,18.6089,18.6627,18.5935,18.6396,70400.0
2011-08-29 10:35:00,24.26,24.29,24.24,24.27,42800.0,18.6396,18.6627,18.6243,18.6473,42800.0
2011-08-29 10:40:00,24.27,24.29,24.2,24.22,74100.0,18.6473,18.6627,18.5935,18.6089,74100.0
2011-08-29 10:45:00,24.21,24.29,24.21,24.25,42200.0,18.6012,18.6627,18.6012,18.6319,42200.0
2011-08-29 10:50:00,24.25,24.3,24.25,24.28,42400.0,18.6319,18.6704,18.6319,18.655,42400.0
2011-08-29 10:55:00,24.28,24.29,24.21,24.23,209000.0,18.655,18.6627,18.6012,18.6166,209000.0
2011-08-29 11:00:00,24.22,24.25,24.15,24.17,69100.0,18.6089,18.6319,18.5551,18.5705,69100.0
2011-08-29 11:05:00,24.17,24.18,24.11,24.13,98700.0,18.5705,18.5782,18.5244,18.5397,98700.0
2011-08-29 11:10:00,24.15,24.17,24.11,24.12,86500.0,18.5551,18.5705,18.5244,18.5321,86500.0
2011-08-29 11:15:00,24.13,24.23,24.12,24.23,56600.0,18.5397,18.6166,18.5321,18.6166,56600.0
2011-08-29 11:20:00,24.23,24.24,24.15,24.2,95000.0,18.6166,18.6243,18.5551,18.5935,95000.0
2011-08-29 11:25:00,24.2,24.22,24.15,24.16,28300.0,18.5935,18.6089,18.5551,18.5628,28300.0
2011-08-29 11:30:00,24.16,24.21,24.15,24.15,40100.0,18.5628,18.6012,18.5551,18.5551,40100.0
2011-08-29 11:35:00,24.16,24.27,24.15,24.25,58000.0,18.5628,18.6473,18.5551,18.6319,58000.0
2011-08-29 11:40:00,24.24,24.25,24.21,24.24,24000.0,18.6243,18.6319,18.6012,18.6243,24000.0
2011-08-29 11:45:00,24.25,24.26,24.2,24.22,45900.0,18.6319,18.6396,18.5935,18.6089,45900.0
2011-08-29 11:50:00,24.22,24.26,24.21,24.22,31000.0,18.6089,18.6396,18.6012,18.6089,31000.0
2011-08-29 11:55:00,24.23,24.25,24.22,24.22,33500.0,18.6166,18.6319,18.6089,18.6089,33500.0
2011-08-29 12:00:00,24.23,24.28,24.22,24.26,46000.0,18.6166,18.655,18.6089,18.6396,46000.0
2011-08-29 12:05:00,24.27,24.3,24.26,24.28,43700.0,18.6473,18.6704,18.6396,18.655,43700.0
2011-08-29 12:10:00,24.29,24.35,24.28,24.33,33700.0,18.6627,18.7088,18.655,18.6934,33700.0
2011-08-29 12:15:00,24.33,24.35,24.28,24.34,60800.0,18.6934,18.7088,18.655,18.7011,60800.0
2011-08-29 12:20:00,24.35,24.36,24.34,24.34,35300.0,18.7088,18.7165,18.7011,18.7011,35300.0
2011-08-29 12:25:00,24.34,24.35,24.3,24.35,25900.0,18.7011,18.7088,18.6704,18.7088,25900.0
2011-08-29 12:30:00,24.34,24.39,24.34,24.36,45900.0,18.7011,18.7395,18.7011,18.7165,45900.0
2011-08-29 12:35:00,24.36,24.42,24.36,24.42,25700.0,18.7165,18.7626,18.7165,18.7626,25700.0
2011-08-29 12:40:00,24.42,24.5,24.42,24.49,27200.0,18.7626,18.824,18.7626,18.8163,27200.0
2011-08-29 12:45:00,24.49,24.5,24.45,24.46,28500.0,18.8163,18.824,18.7856,18.7933,28500.0
2011-08-29 12:50:00,24.45,24.49,24.45,24.48,22600.0,18.7856,18.8163,18.7856,18.8087,22600.0
2011-08-29 12:55:00,24.48,24.5,24.47,24.48,21000.0,18.8087,18.824,18.801,18.8087,21000.0
2011-08-29 13:00:00,24.48,24.5,24.46,24.49,16400.0,18.8087,18.824,18.7933,18.8163,16400.0
2011-08-29 13:05:00,24.49,24.6,24.49,24.58,48400.0,18.8163,18.9009,18.8163,18.8855,48400.0
2011-08-29 13:10:00,24.58,24.65,24.58,24.62,35400.0,18.8855,18.9393,18.8855,18.9162,35400.0
2011-08-29 13:15:00,24.63,24.64,24.55,24.61,95600.0,18.9239,18.9316,18.8624,18.9085,95600.0
2011-08-29 13:20:00,24.61,24.62,24.52,24.54,64800.0,18.9085,18.9162,18.8394,18.8548,64800.0
2011-08-29 13:25:00,24.54,24.54,24.51,24.51,78000.0,18.8548,18.8548,18.8317,18.8317,78000.0
2011-08-29 13:30:00,24.5,24.54,24.5,24.53,38100.0,18.824,18.8548,18.824,18.8471,38100.0
2011-08-29 13:35:00,24.52,24.53,24.52,24.52,22200.0,18.8394,18.8471,18.8394,18.8394,22200.0
2011-08-29 13:40:00,24.53,24.53,24.5,24.52,65100.0,18.8471,18.8471,18.824,18.8394,65100.0
2011-08-29 13:45:00,24.52,24.53,24.5,24.53,39300.0,18.8394,18.8471,18.824,18.8471,39300.0
2011-08-29 13:50:00,24.53,24.6,24.52,24.6,57000.0,18.8471,18.9009,18.8394,18.9009,57000.0
2011-08-29 13:55:00,24.59,24.63,24.58,24.58,37400.0,18.8932,18.9239,18.8855,18.8855,37400.0
2011-08-29 14:00:00,24.59,24.59,24.58,24.59,48800.0,18.8932,18.8932,18.8855,18.8932,48800.0
2011-08-29 14:05:00,24.59,24.64,24.58,24.64,83400.0,18.8932,18.9316,18.8855,18.9316,83400.0
2011-08-29 14:10:00,24.65,24.78,24.65,24.78,85600.0,18.9393,19.0392,18.9393,19.0392,85600.0
2011-08-29 14:15:00,24.78,24.88,24.78,24.86,154300.0,19.0392,19.116,19.0392,19.1006,154300.0
2011-08-29 14:20:00,24.86,24.97,24.86,24.93,129200.0,19.1006,19.1851,19.1006,19.1544,129200.0
2011-08-29 14:25:00,24.93,24.97,24.9,24.93,50500.0,19.1544,19.1851,19.1314,19.1544,50500.0
2011-08-29 14:30:00,24.94,25.0,24.93,25.0,77600.0,19.1621,19.2082,19.1544,19.2082,77600.0
2011-08-29 14:35:00,25.0,25.02,24.88,24.89,232400.0,19.2082,19.2236,19.116,19.1237,232400.0
2011-08-29 14:40:00,24.89,24.92,24.89,24.9,95200.0,19.1237,19.1467,19.1237,19.1314,95200.0
2011-08-29 14:45:00,24.9,24.92,24.89,24.91,43300.0,19.1314,19.1467,19.1237,19.139,43300.0
2011-08-29 14:50:00,24.91,24.92,24.83,24.86,145600.0,19.139,19.1467,19.0776,19.1006,145600.0
2011-08-29 14:55:00,24.86,24.88,24.8,24.83,78200.0,19.1006,19.116,19.0545,19.0776,78200.0
2011-08-29 15:00:00,24.84,24.87,24.83,24.87,55400.0,19.0853,19.1083,19.0776,19.1083,55400.0
2011-08-29 15:05:00,24.88,24.91,24.87,24.9,72200.0,19.116,19.139,19.1083,19.1314,72200.0
2011-08-29 15:10:00,24.91,24.93,24.9,24.92,68800.0,19.139,19.1544,19.1314,19.1467,68800.0
2011-08-29 15:15:00,24.93,25.0,24.93,24.97,125600.0,19.1544,19.2082,19.1544,19.1851,125600.0
2011-08-29 15:20:00,24.97,25.0,24.94,24.97,157500.0,19.1851,19.2082,19.1621,19.1851,157500.0
2011-08-29 15:25:00,24.97,25.0,24.95,24.99,143700.0,19.1851,19.2082,19.1698,19.2005,143700.0
2011-08-29 15:30:00,24.99,25.0,24.96,24.99,71300.0,19.2005,19.2082,19.1775,19.2005,71300.0
2011-08-29 15:35:00,24.99,25.0,24.95,25.0,110300.0,19.2005,19.2082,19.1698,19.2082,110300.0
2011-08-29 15:40:00,25.0,25.06,24.99,25.06,129100.0,19.2082,19.2543,19.2005,19.2543,129100.0
2011-08-29 15:45:00,25.05,25.06,25.01,25.02,132900.0,19.2466,19.2543,19.2159,19.2236,132900.0
2011-08-29 15:50:00,25.02,25.06,24.97,24.98,271000.0,19.2236,19.2543,19.1851,19.1928,271000.0
2011-08-29 15:55:00,24.98,25.01,24.97,25.0,348100.0,19.1928,19.2159,19.1851,19.2082,348100.0
2011-08-30 09:30:00,24.85,24.92,24.7,24.9,110800.0,19.0929,19.1467,18.9777,19.1314,110800.0
2011-08-30 09:35:00,24.92,24.96,24.84,24.95,87800.0,19.1467,19.1775,19.0853,19.1698,87800.0
2011-08-30 09:40:00,24.95,25.1,24.94,25.1,114100.0,19.1698,19.285,19.1621,19.285,114100.0
2011-08-30 09:45:00,25.1,25.14,24.87,24.89,114800.0,19.285,19.3158,19.1083,19.1237,114800.0
2011-08-30 09:50:00,24.88,24.88,24.69,24.73,56900.0,19.116,19.116,18.97,19.0007,56900.0
2011-08-30 09:55:00,24.7,24.75,24.64,24.66,48000.0,18.9777,19.0161,18.9316,18.947,48000.0
2011-08-30 10:00:00,24.68,24.68,24.41,24.42,153700.0,18.9623,18.9623,18.7549,18.7626,153700.0
2011-08-30 10:05:00,24.42,24.58,24.39,24.57,80500.0,18.7626,18.8855,18.7395,18.8778,80500.0
2011-08-30 10:10:00,24.58,24.73,24.58,24.66,55500.0,18.8855,19.0007,18.8855,18.947,55500.0
2011-08-30 10:15:00,24.66,24.68,24.58,24.58,44200.0,18.947,18.9623,18.8855,18.8855,44200.0
2011-08-30 10:20:00,24.58,24.59,24.45,24.57,35400.0,18.8855,18.8932,18.7856,18.8778,35400.0
2011-08-30 10:25:00,24.57,24.71,24.52,24.58,128800.0,18.8778,18.9854,18.8394,18.8855,128800.0
2011-08-30 10:30:00,24.58,24.8,24.55,24.76,56200.0,18.8855,19.0545,18.8624,19.0238,56200.0
2011-08-30 10:35:00,24.75,24.76,24.6,24.6,55400.0,19.0161,19.0238,18.9009,18.9009,55400.0
2011-08-30 10:40:00,24.61,24.61,24.5,24.56,31900.0,18.9085,18.9085,18.824,18.8701,31900.0
2011-08-30 10:45:00,24.56,24.64,24.46,24.5,55400.0,18.8701,18.9316,18.7933,18.824,55400.0
2011-08-30 10:50:00,24.5,24.53,24.44,24.48,45500.0,18.824,18.8471,18.7779,18.8087,45500.0
2011-08-30 10:55:00,24.48,24.54,24.44,24.45,94700.0,18.8087,18.8548,18.7779,18.7856,94700.0
2011-08-30 11:00:00,24.44,24.58,24.41,24.58,32500.0,18.7779,18.8855,18.7549,18.8855,32500.0
2011-08-30 11:05:00,24.58,24.67,24.55,24.65,36900.0,18.8855,18.9546,18.8624,18.9393,36900.0
2011-08-30 11:10:00,24.63,24.76,24.62,24.76,75800.0,18.9239,19.0238,18.9162,19.0238,75800.0
2011-08-30 11:15:00,24.77,24.81,24.71,24.73,72900.0,19.0315,19.0622,18.9854,19.0007,72900.0
2011-08-30 11:20:00,24.74,24.81,24.72,24.79,46400.0,19.0084,19.0622,18.9931,19.0468,46400.0
2011-08-30 11:25:00,24.79,24.92,24.77,24.86,68200.0,19.0468,19.1467,19.0315,19.1006,68200.0
2011-08-30 11:30:00,24.86,24.94,24.84,24.91,51000.0,19.1006,19.1621,19.0853,19.139,51000.0
2011-08-30 11:35:00,24.92,25.06,24.89,25.0,64600.0,19.1467,19.2543,19.1237,19.2082,64600.0
2011-08-30 11:40:00,24.99,25.12,24.99,25.08,54600.0,19.2005,19.3004,19.2005,19.2697,54600.0
2011-08-30 11:45:00,25.09,25.11,24.99,25.0,58200.0,19.2773,19.2927,19.2005,19.2082,58200.0
2011-08-30 11:50:00,25.0,25.03,24.96,24.97,69200.0,19.2082,19.2312,19.1775,19.1851,69200.0
2011-08-30 11:55:00,24.96,25.0,24.93,24.99,64800.0,19.1775,19.2082,19.1544,19.2005,64800.0
2011-08-30 12:00:00,24.98,24.99,24.85,24.86,51100.0,19.1928,19.2005,19.0929,19.1006,51100.0
2011-08-30 12:05:00,24.86,24.99,24.85,24.96,73200.0,19.1006,19.2005,19.0929,19.1775,73200.0
2011-08-30 12:10:00,24.96,25.01,24.93,24.93,47800.0,19.1775,19.2159,19.1544,19.1544,47800.0
2011-08-30 12:15:00,24.92,24.92,24.86,24.87,19000.0,19.1467,19.1467,19.1006,19.1083,19000.0
2011-08-30 12:20:00,24.86,24.9,24.83,24.89,42200.0,19.1006,19.1314,19.0776,19.1237,42200.0
2011-08-30 12:25:00,24.89,24.9,24.81,24.83,18400.0,19.1237,19.1314,19.0622,19.0776,18400.0
2011-08-30 12:30:00,24.84,24.85,24.79,24.82,22200.0,19.0853,19.0929,19.0468,19.0699,22200.0
2011-08-30 12:35:00,24.82,24.82,24.75,24.77,31300.0,19.0699,19.0699,19.0161,19.0315,31300.0
2011-08-30 12:40:00,24.76,24.76,24.63,24.65,69700.0,19.0238,19.0238,18.9239,18.9393,69700.0
2011-08-30 12:45:00,24.65,24.69,24.62,24.69,36700.0,18.9393,18.97,18.9162,18.97,36700.0
2011-08-30 12:50:00,24.7,24.75,24.69,24.69,32000.0,18.9777,19.0161,18.97,18.97,32000.0
2011-08-30 12:55:00,24.69,24.69,24.63,24.68,26900.0,18.97,18.97,18.9239,18.9623,26900.0
2011-08-30 13:00:00,24.69,24.71,24.59,24.61,35300.0,18.97,18.9854,18.8932,18.9085,35300.0
2011-08-30 13:05:00,24.6,24.7,24.6,24.7,36600.0,18.9009,18.9777,18.9009,18.9777,36600.0
2011-08-30 13:10:00,24.69,24.77,24.65,24.75,37200.0,18.97,19.0315,18.9393,19.0161,37200.0
2011-08-30 13:15:00,24.75,24.77,24.69,24.76,38100.0,19.0161,19.0315,18.97,19.0238,38100.0
2011-08-30 13:20:00,24.76,24.82,24.75,24.81,44500.0,19.0238,19.0699,19.0161,19.0622,44500.0
2011-08-30 13:25:00,24.83,24.83,24.75,24.78,33400.0,19.0776,19.0776,19.0161,19.0392,33400.0
2011-08-30 13:30:00,24.78,24.78,24.66,24.67,46900.0,19.0392,19.0392,18.947,18.9546,46900.0
2011-08-30 13:35:00,24.66,24.69,24.62,24.69,46200.0,18.947,18.97,18.9162,18.97,46200.0
2011-08-30 13:40:00,24.7,24.72,24.67,24.7,29300.0,18.9777,18.9931,18.9546,18.9777,29300.0
2011-08-30 13:45:00,24.7,24.8,24.67,24.76,45900.0,18.9777,19.0545,18.9546,19.0238,45900.0
2011-08-30 13:50:00,24.76,24.84,24.76,24.83,57700.0,19.0238,19.0853,19.0238,19.0776,57700.0
2011-08-30 13:55:00,24.83,24.87,24.79,24.82,30900.0,19.0776,19.1083,19.0468,19.0699,30900.0
2011-08-30 14:00:00,24.81,24.92,24.73,24.82,130000.0,19.0622,19.1467,19.0007,19.0699,130000.0
2011-08-30 14:05:00,24.82,24.82,24.69,24.78,99100.0,19.0699,19.0699,18.97,19.0392,99100.0
2011-08-30 14:10:00,24.79,24.88,24.68,24.88,70200.0,19.0468,19.116,18.9623,19.116,70200.0
2011-08-30 14:15:00,24.89,24.95,24.84,24.88,48200.0,19.1237,19.1698,19.0853,19.116,48200.0
2011-08-30 14:20:00,24.86,24.93,24.8,24.89,51800.0,19.1006,19.1544,19.0545,19.1237,51800.0
2011-08-30 14:25:00,24.88,24.94,24.83,24.93,32300.0,19.116,19.1621,19.0776,19.1544,32300.0
2011-08-30 14:30:00,24.93,24.97,24.88,24.97,37600.0,19.1544,19.1851,19.116,19.1851,37600.0
2011-08-30 14:35:00,24.96,24.96,24.85,24.91,48400.0,19.1775,19.1775,19.0929,19.139,48400.0
2011-08-30 14:40:00,24.91,24.94,24.87,24.87,22200.0,19.139,19.1621,19.1083,19.1083,22200.0
2011-08-30 14:45:00,24.87,24.9,24.85,24.87,35400.0,19.1083,19.1314,19.0929,19.1083,35400.0
2011-08-30 14:50:00,24.88,24.94,24.82,24.85,60200.0,19.116,19.1621,19.0699,19.0929,60200.0
2011-08-30 14:55:00,24.85,24.99,24.82,24.98,101700.0,19.0929,19.2005,19.0699,19.1928,101700.0
2011-08-30 15:00:00,24.97,24.98,24.92,24.96,68700.0,19.1851,19.1928,19.1467,19.1775,68700.0
2011-08-30 15:05:00,24.95,25.03,24.94,25.0,68700.0,19.1698,19.2312,19.1621,19.2082,68700.0
2011-08-30 15:10:00,25.01,25.01,24.93,24.96,12500.0,19.2159,19.2159,19.1544,19.1775,12500.0
2011-08-30 15:15:00,24.97,25.0,24.94,24.97,22000.0,19.1851,19.2082,19.1621,19.1851,22000.0
2011-08-30 15:20:00,24.96,24.98,24.89,24.96,76900.0,19.1775,19.1928,19.1237,19.1775,76900.0
2011-08-30 15:25:00,24.96,25.01,24.9,25.0,52000.0,19.1775,19.2159,19.1314,19.2082,52000.0
2011-08-30 15:30:00,25.0,25.12,24.98,25.12,75600.0,19.2082,19.3004,19.1928,19.3004,75600.0
2011-08-30 15:35:00,25.13,25.16,25.09,25.11,90800.0,19.3081,19.3311,19.2773,19.2927,90800.0
2011-08-30 15:40:00,25.11,25.15,25.07,25.13,55600.0,19.2927,19.3234,19.262,19.3081,55600.0
2011-08-30 15:45:00,25.14,25.15,25.05,25.1,76100.0,19.3158,19.3234,19.2466,19.285,76100.0
2011-08-30 15:50:00,25.11,25.11,25.01,25.02,102400.0,19.2927,19.2927,19.2159,19.2236,102400.0
2011-08-30 15:55:00,25.02,25.03,24.91,24.91,346800.0,19.2236,19.2312,19.139,19.139,346800.0
2011-08-31 09:30:00,25.07,25.25,25.05,25.16,102200.0,19.262,19.4003,19.2466,19.3311,102200.0
2011-08-31 09:35:00,25.19,25.2,25.05,25.09,68000.0,19.3542,19.3619,19.2466,19.2773,68000.0
2011-08-31 09:40:00,25.07,25.24,25.02,25.19,76000.0,19.262,19.3926,19.2236,19.3542,76000.0
2011-08-31 09:45:00,25.21,25.35,25.17,25.35,77200.0,19.3695,19.4771,19.3388,19.4771,77200.0
2011-08-31 09:50:00,25.36,25.4,25.32,25.37,56900.0,19.4848,19.5155,19.4541,19.4925,56900.0
2011-08-31 09:55:00,25.36,25.45,25.36,25.4,58300.0,19.4848,19.5539,19.4848,19.5155,58300.0
2011-08-31 10:00:00,25.4,25.49,25.39,25.43,67200.0,19.5155,19.5847,19.5078,19.5386,67200.0
2011-08-31 10:05:00,25.43,25.46,25.34,25.46,119700.0,19.5386,19.5616,19.4694,19.5616,119700.0
2011-08-31 10:10:00,25.46,25.6,25.43,25.58,76700.0,19.5616,19.6692,19.5386,19.6538,76700.0
2011-08-31 10:15:00,25.58,25.68,25.53,25.58,120200.0,19.6538,19.7307,19.6154,19.6538,120200.0
2011-08-31 10:20:00,25.59,25.59,25.51,25.52,51100.0,19.6615,19.6615,19.6,19.6077,51100.0
2011-08-31 10:25:00,25.51,25.55,25.44,25.53,38000.0,19.6,19.6308,19.5463,19.6154,38000.0
2011-08-31 10:30:00,25.52,25.6,25.49,25.52,42300.0,19.6077,19.6692,19.5847,19.6077,42300.0
2011-08-31 10:35:00,25.51,25.6,25.51,25.57,28800.0,19.6,19.6692,19.6,19.6461,28800.0
2011-08-31 10:40:00,25.57,25.58,25.5,25.5,73100.0,19.6461,19.6538,19.5924,19.5924,73100.0
2011-08-31 10:45:00,25.52,25.6,25.52,25.56,30900.0,19.6077,19.6692,19.6077,19.6385,30900.0
2011-08-31 10:50:00,25.57,25.59,25.5,25.53,28000.0,19.6461,19.6615,19.5924,19.6154,28000.0
2011-08-31 10:55:00,25.54,25.54,25.44,25.45,60600.0,19.6231,19.6231,19.5463,19.5539,60600.0
2011-08-31 11:00:00,25.44,25.47,25.36,25.44,59500.0,19.5463,19.5693,19.4848,19.5463,59500.0
2011-08-31 11:05:00,25.43,25.44,25.36,25.41,67700.0,19.5386,19.5463,19.4848,19.5232,67700.0
2011-08-31 11:10:00,25.42,25.5,25.42,25.45,53400.0,19.5309,19.5924,19.5309,19.5539,53400.0
2011-08-31 11:15:00,25.45,25.45,25.33,25.35,30500.0,19.5539,19.5539,19.4617,19.4771,30500.0
2011-08-31 11:20:00,25.37,25.37,25.25,25.26,31800.0,19.4925,19.4925,19.4003,19.408,31800.0
2011-08-31 11:25:00,25.27,25.39,25.27,25.37,33800.0,19.4156,19.5078,19.4156,19.4925,33800.0
2011-08-31 11:30:00,25.37,25.39,25.3,25.3,59100.0,19.4925,19.5078,19.4387,19.4387,59100.0
2011-08-31 11:35:00,25.31,25.44,25.31,25.39,22900.0,19.4464,19.5463,19.4464,19.5078,22900.0
2011-08-31 11:40:00,25.39,25.49,25.39,25.46,14900.0,19.5078,19.5847,19.5078,19.5616,14900.0
2011-08-31 11:45:00,25.47,25.48,25.41,25.42,24900.0,19.5693,19.577,19.5232,19.5309,24900.0
2011-08-31 11:50:00,25.42,25.45,25.39,25.41,33400.0,19.5309,19.5539,19.5078,19.5232,33400.0
2011-08-31 11:55:00,25.41,25.42,25.32,25.38,40100.0,19.5232,19.5309,19.4541,19.5002,40100.0
2011-08-31 12:00:00,25.37,25.42,25.36,25.41,28400.0,19.4925,19.5309,19.4848,19.5232,28400.0
2011-08-31 12:05:00,25.42,25.46,25.42,25.45,28400.0,19.5309,19.5616,19.5309,19.5539,28400.0
2011-08-31 12:10:00,25.45,25.52,25.45,25.51,28300.0,19.5539,19.6077,19.5539,19.6,28300.0
2011-08-31 12:15:00,25.52,25.54,25.48,25.52,18800.0,19.6077,19.6231,19.577,19.6077,18800.0
2011-08-31 12:20:00,25.52,25.59,25.5,25.56,29600.0,19.6077,19.6615,19.5924,19.6385,29600.0
2011-08-31 12:25:00,25.57,25.58,25.54,25.56,22000.0,19.6461,19.6538,19.6231,19.6385,22000.0
2011-08-31 12:30:00,25.55,25.62,25.55,25.6,43700.0,19.6308,19.6846,19.6308,19.6692,43700.0
2011-08-31 12:35:00,25.61,25.64,25.59,25.64,40100.0,19.6769,19.6999,19.6615,19.6999,40100.0
2011-08-31 12:40:00,25.64,25.65,25.59,25.6,29000.0,19.6999,19.7076,19.6615,19.6692,29000.0
2011-08-31 12:45:00,25.59,25.66,25.58,25.66,32000.0,19.6615,19.7153,19.6538,19.7153,32000.0
2011-08-31 12:50:00,25.65,25.74,25.65,25.72,71400.0,19.7076,19.7768,19.7076,19.7614,71400.0
2011-08-31 12:55:00,25.73,25.73,25.65,25.72,28900.0,19.7691,19.7691,19.7076,19.7614,28900.0
2011-08-31 13:00:00,25.71,25.74,25.65,25.67,28100.0,19.7537,19.7768,19.7076,19.723,28100.0
2011-08-31 13:05:00,25.67,25.67,25.61,25.62,20400.0,19.723,19.723,19.6769,19.6846,20400.0
2011-08-31 13:10:00,25.61,25.67,25.61,25.63,15100.0,19.6769,19.723,19.6769,19.6922,15100.0
2011-08-31 13:15:00,25.62,25.67,25.58,25.65,47800.0,19.6846,19.723,19.6538,19.7076,47800.0
2011-08-31 13:20:00,25.65,25.66,25.57,25.57,62100.0,19.7076,19.7153,19.6461,19.6461,62100.0
2011-08-31 13:25:00,25.57,25.59,25.52,25.54,27200.0,19.6461,19.6615,19.6077,19.6231,27200.0
2011-08-31 13:30:00,25.55,25.56,25.47,25.5,40300.0,19.6308,19.6385,19.5693,19.5924,40300.0
2011-08-31 13:35:00,25.51,25.55,25.5,25.5,33200.0,19.6,19.6308,19.5924,19.5924,33200.0
2011-08-31 13:40:00,25.5,25.55,25.47,25.51,19700.0,19.5924,19.6308,19.5693,19.6,19700.0
2011-08-31 13:45:00,25.5,25.52,25.43,25.48,38500.0,19.5924,19.6077,19.5386,19.577,38500.0
2011-08-31 13:50:00,25.49,25.49,25.38,25.39,25400.0,19.5847,19.5847,19.5002,19.5078,25400.0
2011-08-31 13:55:00,25.39,25.39,25.31,25.33,26800.0,19.5078,19.5078,19.4464,19.4617,26800.0
2011-08-31 14:00:00,25.32,25.36,25.27,25.3,50600.0,19.4541,19.4848,19.4156,19.4387,50600.0
2011-08-31 14:05:00,25.3,25.35,25.25,25.31,36000.0,19.4387,19.4771,19.4003,19.4464,36000.0
2011-08-31 14:10:00,25.31,25.32,25.21,25.21,23400.0,19.4464,19.4541,19.3695,19.3695,23400.0
2011-08-31 14:15:00,25.21,25.27,25.19,25.2,68000.0,19.3695,19.4156,19.3542,19.3619,68000.0
2011-08-31 14:20:00,25.2,25.25,25.19,25.25,43000.0,19.3619,19.4003,19.3542,19.4003,43000.0
2011-08-31 14:25:00,25.25,25.29,25.23,25.27,25300.0,19.4003,19.431,19.3849,19.4156,25300.0
2011-08-31 14:30:00,25.27,25.28,25.18,25.19,45900.0,19.4156,19.4233,19.3465,19.3542,45900.0
2011-08-31 14:35:00,25.18,25.2,25.09,25.17,88200.0,19.3465,19.3619,19.2773,19.3388,88200.0
2011-08-31 14:40:00,25.17,25.19,25.07,25.07,74000.0,19.3388,19.3542,19.262,19.262,74000.0
2011-08-31 14:45:00,25.08,25.16,25.07,25.15,32100.0,19.2697,19.3311,19.262,19.3234,32100.0
2011-08-31 14:50:00,25.16,25.17,25.01,25.01,42500.0,19.3311,19.3388,19.2159,19.2159,42500.0
2011-08-31 14:55:00,25.01,25.14,25.01,25.11,30400.0,19.2159,19.3158,19.2159,19.2927,30400.0
2011-08-31 15:00:00,25.12,25.16,25.07,25.13,39200.0,19.3004,19.3311,19.262,19.3081,39200.0
2011-08-31 15:05:00,25.13,25.22,25.13,25.17,54700.0,19.3081,19.3772,19.3081,19.3388,54700.0
2011-08-31 15:10:00,25.15,25.16,25.04,25.07,109100.0,19.3234,19.3311,19.2389,19.262,109100.0
2011-08-31 15:15:00,25.06,25.06,24.93,24.98,88000.0,19.2543,19.2543,19.1544,19.1928,88000.0
2011-08-31 15:20:00,24.98,25.17,24.98,25.09,61700.0,19.1928,19.3388,19.1928,19.2773,61700.0
2011-08-31 15:25:00,25.09,25.17,25.08,25.17,55600.0,19.2773,19.3388,19.2697,19.3388,55600.0
2011-08-31 15:30:00,25.17,25.23,25.13,25.15,73300.0,19.3388,19.3849,19.3081,19.3234,73300.0
2011-08-31 15:35:00,25.14,25.27,25.12,25.21,76600.0,19.3158,19.4156,19.3004,19.3695,76600.0
2011-08-31 15:40:00,25.2,25.39,25.19,25.39,114700.0,19.3619,19.5078,19.3542,19.5078,114700.0
2011-08-31 15:45:00,25.39,25.46,25.32,25.43,175200.0,19.5078,19.5616,19.4541,19.5386,175200.0
2011-08-31 15:50:00,25.43,25.45,25.33,25.35,115700.0,19.5386,19.5539,19.4617,19.4771,115700.0
2011-08-31 15:55:00,25.35,25.38,25.23,25.31,340600.0,19.4771,19.5002,19.3849,19.4464,340600.0
2011-09-01 09:30:00,25.2,25.33,25.19,25.29,42100.0,19.3619,19.4617,19.3542,19.431,42100.0
2011-09-01 09:35:00,25.31,25.44,25.27,25.31,78800.0,19.4464,19.5463,19.4156,19.4464,78800.0
2011-09-01 09:40:00,25.32,25.32,25.15,25.18,99300.0,19.4541,19.4541,19.3234,19.3465,99300.0
2011-09-01 09:45:00,25.2,25.23,25.07,25.1,58400.0,19.3619,19.3849,19.262,19.285,58400.0
2011-09-01 09:50:00,25.08,25.15,25.03,25.07,60800.0,19.2697,19.3234,19.2312,19.262,60800.0
2011-09-01 09:55:00,25.06,25.1,25.0,25.02,39500.0,19.2543,19.285,19.2082,19.2236,39500.0
2011-09-01 10:00:00,25.01,25.62,25.0,25.47,151000.0,19.2159,19.6846,19.2082,19.5693,151000.0
2011-09-01 10:05:00,25.48,25.58,25.4,25.45,61500.0,19.577,19.6538,19.5155,19.5539,61500.0
2011-09-01 10:10:00,25.45,25.49,25.37,25.39,86200.0,19.5539,19.5847,19.4925,19.5078,86200.0
2011-09-01 10:15:00,25.38,25.43,25.25,25.4,58700.0,19.5002,19.5386,19.4003,19.5155,58700.0
2011-09-01 10:20:00,25.4,25.55,25.4,25.52,37800.0,19.5155,19.6308,19.5155,19.6077,37800.0
2011-09-01 10:25:00,25.53,25.55,25.37,25.39,39500.0,19.6154,19.6308,19.4925,19.5078,39500.0
2011-09-01 10:30:00,25.38,25.4,25.24,25.32,84500.0,19.5002,19.5155,19.3926,19.4541,84500.0
2011-09-01 10:35:00,25.32,25.42,25.28,25.42,43400.0,19.4541,19.5309,19.4233,19.5309,43400.0
2011-09-01 10:40:00,25.4,25.44,25.33,25.35,31800.0,19.5155,19.5463,19.4617,19.4771,31800.0
2011-09-01 10:45:00,25.35,25.35,25.22,25.26,41200.0,19.4771,19.4771,19.3772,19.408,41200.0
2011-09-01 10:50:00,25.25,25.36,25.24,25.29,24000.0,19.4003,19.4848,19.3926,19.431,24000.0
2011-09-01 10:55:00,25.29,25.32,25.22,25.23,15200.0,19.431,19.4541,19.3772,19.3849,15200.0
2011-09-01 11:00:00,25.23,25.25,25.1,25.18,46200.0,19.3849,19.4003,19.285,19.3465,46200.0
2011-09-01 11:05:00,25.18,25.19,25.1,25.1,40100.0,19.3465,19.3542,19.285,19.285,40100.0
2011-09-01 11:10:00,25.12,25.19,25.09,25.14,85600.0,19.3004,19.3542,19.2773,19.3158,85600.0
2011-09-01 11:15:00,25.14,25.2,25.11,25.18,99100.0,19.3158,19.3619,19.2927,19.3465,99100.0
2011-09-01 11:20:00,25.18,25.25,25.14,25.2,17600.0,19.3465,19.4003,19.3158,19.3619,17600.0
2011-09-01 11:25:00,25.2,25.25,25.16,25.24,31700.0,19.3619,19.4003,19.3311,19.3926,31700.0
2011-09-01 11:30:00,25.25,25.38,25.24,25.35,30800.0,19.4003,19.5002,19.3926,19.4771,30800.0
2011-09-01 11:35:00,25.35,25.35,25.24,25.34,70500.0,19.4771,19.4771,19.3926,19.4694,70500.0
2011-09-01 11:40:00,25.34,25.37,25.2,25.21,40700.0,19.4694,19.4925,19.3619,19.3695,40700.0
2011-09-01 11:45:00,25.22,25.25,25.14,25.16,34700.0,19.3772,19.4003,19.3158,19.3311,34700.0
2011-09-01 11:50:00,25.17,25.29,25.13,25.29,78000.0,19.3388,19.431,19.3081,19.431,78000.0
2011-09-01 11:55:00,25.29,25.32,25.24,25.32,13200.0,19.431,19.4541,19.3926,19.4541,13200.0
2011-09-01 12:00:00,25.31,25.31,25.18,25.21,30200.0,19.4464,19.4464,19.3465,19.3695,30200.0
2011-09-01 12:05:00,25.21,25.24,25.16,25.23,33500.0,19.3695,19.3926,19.3311,19.3849,33500.0
2011-09-01 12:10:00,25.23,25.23,25.15,25.15,10200.0,19.3849,19.3849,19.3234,19.3234,10200.0
2011-09-01 12:15:00,25.15,25.21,25.08,25.21,28700.0,19.3234,19.3695,19.2697,19.3695,28700.0
2011-09-01 12:20:00,25.2,25.27,25.16,25.27,23800.0,19.3619,19.4156,19.3311,19.4156,23800.0
2011-09-01 12:25:00,25.26,25.3,25.22,25.29,20300.0,19.408,19.4387,19.3772,19.431,20300.0
2011-09-01 12:30:00,25.29,25.32,25.27,25.27,24500.0,19.431,19.4541,19.4156,19.4156,24500.0
2011-09-01 12:35:00,25.27,25.27,25.22,25.23,19700.0,19.4156,19.4156,19.3772,19.3849,19700.0
2011-09-01 12:40:00,25.24,25.26,25.19,25.19,13100.0,19.3926,19.408,19.3542,19.3542,13100.0
2011-09-01 12:45:00,25.18,25.22,25.17,25.18,15700.0,19.3465,19.3772,19.3388,19.3465,15700.0
2011-09-01 12:50:00,25.18,25.23,25.16,25.16,27500.0,19.3465,19.3849,19.3311,19.3311,27500.0
2011-09-01 12:55:00,25.16,25.23,25.12,25.15,39700.0,19.3311,19.3849,19.3004,19.3234,39700.0
2011-09-01 13:00:00,25.15,25.19,25.11,25.17,41000.0,19.3234,19.3542,19.2927,19.3388,41000.0
2011-09-01 13:05:00,25.17,25.17,25.09,25.12,22900.0,19.3388,19.3388,19.2773,19.3004,22900.0
2011-09-01 13:10:00,25.12,25.15,25.1,25.14,18300.0,19.3004,19.3234,19.285,19.3158,18300.0
2011-09-01 13:15:00,25.14,25.14,25.1,25.14,22100.0,19.3158,19.3158,19.285,19.3158,22100.0
2011-09-01 13:20:00,25.15,25.19,25.09,25.09,32800.0,19.3234,19.3542,19.2773,19.2773,32800.0
2011-09-01 13:25:00,25.09,25.21,25.09,25.16,54900.0,19.2773,19.3695,19.2773,19.3311,54900.0
2011-09-01 13:30:00,25.15,25.17,25.08,25.13,49600.0,19.3234,19.3388,19.2697,19.3081,49600.0
2011-09-01 13:35:00,25.13,25.15,25.06,25.08,41300.0,19.3081,19.3234,19.2543,19.2697,41300.0
2011-09-01 13:40:00,25.07,25.07,25.0,25.04,31700.0,19.262,19.262,19.2082,19.2389,31700.0
2011-09-01 13:45:00,25.04,25.06,25.01,25.05,39100.0,19.2389,19.2543,19.2159,19.2466,39100.0
2011-09-01 13:50:00,25.04,25.05,24.93,24.97,40500.0,19.2389,19.2466,19.1544,19.1851,40500.0
2011-09-01 13:55:00,24.97,25.01,24.89,24.92,43800.0,19.1851,19.2159,19.1237,19.1467,43800.0
2011-09-01 14:00:00,24.93,24.95,24.84,24.85,48100.0,19.1544,19.1698,19.0853,19.0929,48100.0
2011-09-01 14:05:00,24.86,24.92,24.85,24.89,33800.0,19.1006,19.1467,19.0929,19.1237,33800.0
2011-09-01 14:10:00,24.87,24.95,24.87,24.93,55900.0,19.1083,19.1698,19.1083,19.1544,55900.0
2011-09-01 14:15:00,24.92,24.98,24.87,24.93,52500.0,19.1467,19.1928,19.1083,19.1544,52500.0
2011-09-01 14:20:00,24.92,24.98,24.89,24.97,57100.0,19.1467,19.1928,19.1237,19.1851,57100.0
2011-09-01 14:25:00,24.97,25.0,24.91,24.96,26600.0,19.1851,19.2082,19.139,19.1775,26600.0
2011-09-01 14:30:00,24.96,25.03,24.89,24.96,41000.0,19.1775,19.2312,19.1237,19.1775,41000.0
2011-09-01 14:35:00,24.96,25.04,24.96,25.04,47800.0,19.1775,19.2389,19.1775,19.2389,47800.0
2011-09-01 14:40:00,25.04,25.1,25.03,25.05,39300.0,19.2389,19.285,19.2312,19.2466,39300.0
2011-09-01 14:45:00,25.04,25.04,24.96,25.02,41200.0,19.2389,19.2389,19.1775,19.2236,41200.0
2011-09-01 14:50:00,25.01,25.01,24.92,24.97,19200.0,19.2159,19.2159,19.1467,19.1851,19200.0
2011-09-01 14:55:00,24.96,24.97,24.88,24.93,34100.0,19.1775,19.1851,19.116,19.1544,34100.0
2011-09-01 15:00:00,24.93,24.95,24.9,24.92,57200.0,19.1544,19.1698,19.1314,19.1467,57200.0
2011-09-01 15:05:00,24.91,24.91,24.81,24.86,85100.0,19.139,19.139,19.0622,19.1006,85100.0
2011-09-01 15:10:00,24.86,24.91,24.82,24.87,44400.0,19.1006,19.139,19.0699,19.1083,44400.0
2011-09-01 15:15:00,24.87,24.9,24.84,24.85,24400.0,19.1083,19.1314,19.0853,19.0929,24400.0
2011-09-01 15:20:00,24.85,24.94,24.81,24.93,65700.0,19.0929,19.1621,19.0622,19.1544,65700.0
2011-09-01 15:25:00,24.94,24.98,24.89,24.89,57900.0,19.1621,19.1928,19.1237,19.1237,57900.0
2011-09-01 15:30:00,24.89,24.9,24.82,24.82,42800.0,19.1237,19.1314,19.0699,19.0699,42800.0
2011-09-01 15:35:00,24.81,24.86,24.8,24.82,42900.0,19.0622,19.1006,19.0545,19.0699,42900.0
2011-09-01 15:40:00,24.82,24.87,24.79,24.86,82400.0,19.0699,19.1083,19.0468,19.1006,82400.0
2011-09-01 15:45:00,24.87,24.9,24.81,24.86,48200.0,19.1083,19.1314,19.0622,19.1006,48200.0
2011-09-01 15:50:00,24.86,24.87,24.78,24.82,81000.0,19.1006,19.1083,19.0392,19.0699,81000.0
2011-09-01 15:55:00,24.83,24.83,24.73,24.78,209500.0,19.0776,19.0776,19.0007,19.0392,209500.0
2011-09-02 09:30:00,24.19,24.25,24.11,24.11,84200.0,18.5858,18.6319,18.5244,18.5244,84200.0
2011-09-02 09:35:00,24.11,24.16,23.86,23.88,108500.0,18.5244,18.5628,18.3323,18.3477,108500.0
2011-09-02 09:40:00,23.87,23.98,23.87,23.97,61700.0,18.34,18.4245,18.34,18.4168,61700.0
2011-09-02 09:45:00,23.97,24.02,23.87,24.0,68400.0,18.4168,18.4552,18.34,18.4399,68400.0
2011-09-02 09:50:00,24.02,24.05,23.91,23.93,131800.0,18.4552,18.4783,18.3707,18.3861,131800.0
2011-09-02 09:55:00,23.93,24.01,23.9,24.0,54700.0,18.3861,18.4475,18.363,18.4399,54700.0
2011-09-02 10:00:00,23.98,24.03,23.92,23.94,53000.0,18.4245,18.4629,18.3784,18.3938,53000.0
2011-09-02 10:05:00,23.93,24.1,23.9,24.07,58500.0,18.3861,18.5167,18.363,18.4936,58500.0
2011-09-02 10:10:00,24.08,24.13,24.04,24.12,54200.0,18.5013,18.5397,18.4706,18.5321,54200.0
2011-09-02 10:15:00,24.1,24.17,24.07,24.16,82800.0,18.5167,18.5705,18.4936,18.5628,82800.0
2011-09-02 10:20:00,24.15,24.16,24.06,24.09,43300.0,18.5551,18.5628,18.486,18.509,43300.0
2011-09-02 10:25:00,24.12,24.16,24.1,24.1,34500.0,18.5321,18.5628,18.5167,18.5167,34500.0
2011-09-02 10:30:00,24.11,24.11,23.97,24.0,70000.0,18.5244,18.5244,18.4168,18.4399,70000.0
2011-09-02 10:35:00,23.99,24.03,23.93,23.98,64300.0,18.4322,18.4629,18.3861,18.4245,64300.0
2011-09-02 10:40:00,23.98,23.98,23.89,23.89,31000.0,18.4245,18.4245,18.3553,18.3553,31000.0
2011-09-02 10:45:00,23.89,23.92,23.81,23.91,70000.0,18.3553,18.3784,18.2939,18.3707,70000.0
2011-09-02 10:50:00,23.91,23.99,23.87,23.96,80200.0,18.3707,18.4322,18.34,18.4091,80200.0
2011-09-02 10:55:00,23.96,24.08,23.95,24.0,49600.0,18.4091,18.5013,18.4014,18.4399,49600.0
2011-09-02 11:00:00,24.0,24.07,23.97,24.07,111300.0,18.4399,18.4936,18.4168,18.4936,111300.0
2011-09-02 11:05:00,24.07,24.1,23.96,23.96,79800.0,18.4936,18.5167,18.4091,18.4091,79800.0
2011-09-02 11:10:00,23.96,24.02,23.95,23.98,39500.0,18.4091,18.4552,18.4014,18.4245,39500.0
2011-09-02 11:15:00,23.98,24.02,23.95,23.99,38600.0,18.4245,18.4552,18.4014,18.4322,38600.0
2011-09-02 11:20:00,23.99,24.03,23.94,23.94,38100.0,18.4322,18.4629,18.3938,18.3938,38100.0
2011-09-02 11:25:00,23.94,24.01,23.94,23.98,16400.0,18.3938,18.4475,18.3938,18.4245,16400.0
2011-09-02 11:30:00,23.98,23.99,23.94,23.97,21000.0,18.4245,18.4322,18.3938,18.4168,21000.0
2011-09-02 11:35:00,23.96,24.02,23.92,24.01,34100.0,18.4091,18.4552,18.3784,18.4475,34100.0
2011-09-02 11:40:00,24.0,24.01,23.95,23.96,28000.0,18.4399,18.4475,18.4014,18.4091,28000.0
2011-09-02 11:45:00,23.96,23.98,23.91,23.92,23900.0,18.4091,18.4245,18.3707,18.3784,23900.0
2011-09-02 11:50:00,23.92,23.95,23.91,23.95,15700.0,18.3784,18.4014,18.3707,18.4014,15700.0
2011-09-02 11:55:00,23.94,23.94,23.86,23.88,27300.0,18.3938,18.3938,18.3323,18.3477,27300.0
2011-09-02 12:00:00,23.89,23.95,23.89,23.95,17900.0,18.3553,18.4014,18.3553,18.4014,17900.0
2011-09-02 12:05:00,23.95,24.0,23.95,23.96,14900.0,18.4014,18.4399,18.4014,18.4091,14900.0
2011-09-02 12:10:00,23.95,24.03,23.92,24.01,18200.0,18.4014,18.4629,18.3784,18.4475,18200.0
2011-09-02 12:15:00,24.0,24.0,23.92,23.95,13400.0,18.4399,18.4399,18.3784,18.4014,13400.0
2011-09-02 12:20:00,23.96,23.99,23.91,23.91,17700.0,18.4091,18.4322,18.3707,18.3707,17700.0
2011-09-02 12:25:00,23.91,23.92,23.84,23.89,33400.0,18.3707,18.3784,18.3169,18.3553,33400.0
2011-09-02 12:30:00,23.89,23.9,23.86,23.88,18300.0,18.3553,18.363,18.3323,18.3477,18300.0
2011-09-02 12:35:00,23.88,23.94,23.88,23.94,10000.0,18.3477,18.3938,18.3477,18.3938,10000.0
2011-09-02 12:40:00,23.93,23.93,23.82,23.88,32700.0,18.3861,18.3861,18.3016,18.3477,32700.0
2011-09-02 12:45:00,23.88,23.92,23.85,23.88,17500.0,18.3477,18.3784,18.3246,18.3477,17500.0
2011-09-02 12:50:00,23.88,23.91,23.88,23.89,13100.0,18.3477,18.3707,18.3477,18.3553,13100.0
2011-09-02 12:55:00,23.88,23.9,23.85,23.86,7300.0,18.3477,18.363,18.3246,18.3323,7300.0
2011-09-02 13:00:00,23.85,23.89,23.83,23.84,9100.0,18.3246,18.3553,18.3092,18.3169,9100.0
2011-09-02 13:05:00,23.84,23.86,23.81,23.81,15400.0,18.3169,18.3323,18.2939,18.2939,15400.0
2011-09-02 13:10:00,23.82,23.86,23.8,23.8,19700.0,18.3016,18.3323,18.2862,18.2862,19700.0
2011-09-02 13:15:00,23.8,23.81,23.77,23.77,35900.0,18.2862,18.2939,18.2632,18.2632,35900.0
2011-09-02 13:20:00,23.78,23.79,23.74,23.74,34900.0,18.2708,18.2785,18.2401,18.2401,34900.0
2011-09-02 13:25:00,23.74,23.75,23.7,23.72,40400.0,18.2401,18.2478,18.2094,18.2247,40400.0
2011-09-02 13:30:00,23.71,23.74,23.7,23.71,43400.0,18.2171,18.2401,18.2094,18.2171,43400.0
2011-09-02 13:35:00,23.7,23.7,23.66,23.67,27700.0,18.2094,18.2094,18.1786,18.1863,27700.0
2011-09-02 13:40:00,23.67,23.73,23.67,23.7,18000.0,18.1863,18.2324,18.1863,18.2094,18000.0
2011-09-02 13:45:00,23.69,23.75,23.68,23.74,9200.0,18.2017,18.2478,18.194,18.2401,9200.0
2011-09-02 13:50:00,23.74,23.8,23.72,23.72,24500.0,18.2401,18.2862,18.2247,18.2247,24500.0
2011-09-02 13:55:00,23.72,23.81,23.72,23.8,26700.0,18.2247,18.2939,18.2247,18.2862,26700.0
2011-09-02 14:00:00,23.79,23.82,23.74,23.74,27600.0,18.2785,18.3016,18.2401,18.2401,27600.0
2011-09-02 14:05:00,23.74,23.75,23.69,23.69,22700.0,18.2401,18.2478,18.2017,18.2017,22700.0
2011-09-02 14:10:00,23.68,23.73,23.56,23.6,80200.0,18.194,18.2324,18.1018,18.1325,80200.0
2011-09-02 14:15:00,23.6,23.62,23.56,23.58,34600.0,18.1325,18.1479,18.1018,18.1172,34600.0
2011-09-02 14:20:00,23.58,23.61,23.55,23.57,14000.0,18.1172,18.1402,18.0941,18.1095,14000.0
2011-09-02 14:25:00,23.57,23.59,23.55,23.56,13200.0,18.1095,18.1249,18.0941,18.1018,13200.0
2011-09-02 14:30:00,23.56,23.62,23.48,23.61,169300.0,18.1018,18.1479,18.0403,18.1402,169300.0
2011-09-02 14:35:00,23.6,23.68,23.6,23.64,28700.0,18.1325,18.194,18.1325,18.1633,28700.0
2011-09-02 14:40:00,23.64,23.67,23.64,23.66,13100.0,18.1633,18.1863,18.1633,18.1786,13100.0
2011-09-02 14:45:00,23.66,23.7,23.64,23.65,49000.0,18.1786,18.2094,18.1633,18.171,49000.0
2011-09-02 14:50:00,23.64,23.72,23.62,23.7,41600.0,18.1633,18.2247,18.1479,18.2094,41600.0
2011-09-02 14:55:00,23.69,23.73,23.66,23.67,40800.0,18.2017,18.2324,18.1786,18.1863,40800.0
2011-09-02 15:00:00,23.67,23.69,23.59,23.62,33600.0,18.1863,18.2017,18.1249,18.1479,33600.0
2011-09-02 15:05:00,23.61,23.65,23.59,23.64,25200.0,18.1402,18.171,18.1249,18.1633,25200.0
2011-09-02 15:10:00,23.63,23.67,23.59,23.67,32500.0,18.1556,18.1863,18.1249,18.1863,32500.0
2011-09-02 15:15:00,23.66,23.67,23.62,23.65,30900.0,18.1786,18.1863,18.1479,18.171,30900.0
2011-09-02 15:20:00,23.65,23.72,23.65,23.69,32100.0,18.171,18.2247,18.171,18.2017,32100.0
2011-09-02 15:25:00,23.69,23.7,23.65,23.66,49700.0,18.2017,18.2094,18.171,18.1786,49700.0
2011-09-02 15:30:00,23.66,23.75,23.65,23.75,70500.0,18.1786,18.2478,18.171,18.2478,70500.0
2011-09-02 15:35:00,23.75,23.79,23.68,23.78,117100.0,18.2478,18.2785,18.194,18.2708,117100.0
2011-09-02 15:40:00,23.79,23.86,23.77,23.81,98900.0,18.2785,18.3323,18.2632,18.2939,98900.0
2011-09-02 15:45:00,23.81,23.81,23.71,23.73,116200.0,18.2939,18.2939,18.2171,18.2324,116200.0
2011-09-02 15:50:00,23.73,23.76,23.68,23.73,134000.0,18.2324,18.2555,18.194,18.2324,134000.0
2011-09-02 15:55:00,23.73,23.75,23.65,23.66,240900.0,18.2324,18.2478,18.171,18.1786,240900.0
2011-09-06 09:30:00,22.73,22.8,22.64,22.7,120500.0,17.4641,17.5179,17.3949,17.441,120500.0
2011-09-06 09:35:00,22.68,22.79,22.65,22.71,72400.0,17.4257,17.5102,17.4026,17.4487,72400.0
2011-09-06 09:40:00,22.72,22.76,22.63,22.67,59800.0,17.4564,17.4871,17.3873,17.418,59800.0
2011-09-06 09:45:00,22.68,22.74,22.66,22.69,53900.0,17.4257,17.4718,17.4103,17.4334,53900.0
2011-09-06 09:50:00,22.69,22.84,22.68,22.8,130100.0,17.4334,17.5486,17.4257,17.5179,130100.0
2011-09-06 09:55:00,22.8,22.86,22.78,22.81,60100.0,17.5179,17.564,17.5025,17.5256,60100.0
2011-09-06 10:00:00,22.81,22.97,22.81,22.92,130500.0,17.5256,17.6485,17.5256,17.6101,130500.0
2011-09-06 10:05:00,22.91,22.92,22.83,22.89,59900.0,17.6024,17.6101,17.5409,17.587,59900.0
2011-09-06 10:10:00,22.89,22.94,22.74,22.77,87000.0,17.587,17.6254,17.4718,17.4948,87000.0
2011-09-06 10:15:00,22.76,22.77,22.72,22.73,56900.0,17.4871,17.4948,17.4564,17.4641,56900.0
2011-09-06 10:20:00,22.73,22.76,22.72,22.74,48900.0,17.4641,17.4871,17.4564,17.4718,48900.0
2011-09-06 10:25:00,22.74,22.77,22.71,22.72,56500.0,17.4718,17.4948,17.4487,17.4564,56500.0
2011-09-06 10:30:00,22.72,22.74,22.65,22.69,70800.0,17.4564,17.4718,17.4026,17.4334,70800.0
2011-09-06 10:35:00,22.69,22.73,22.55,22.55,77400.0,17.4334,17.4641,17.3258,17.3258,77400.0
2011-09-06 10:40:00,22.55,22.6,22.52,22.6,175500.0,17.3258,17.3642,17.3027,17.3642,175500.0
2011-09-06 10:45:00,22.6,22.62,22.57,22.62,42300.0,17.3642,17.3796,17.3412,17.3796,42300.0
2011-09-06 10:50:00,22.62,22.83,22.59,22.77,92700.0,17.3796,17.5409,17.3565,17.4948,92700.0
2011-09-06 10:55:00,22.79,22.84,22.76,22.83,38200.0,17.5102,17.5486,17.4871,17.5409,38200.0
2011-09-06 11:00:00,22.82,22.88,22.79,22.85,51400.0,17.5332,17.5793,17.5102,17.5563,51400.0
2011-09-06 11:05:00,22.85,22.93,22.84,22.86,81700.0,17.5563,17.6178,17.5486,17.564,81700.0
2011-09-06 11:10:00,22.86,23.0,22.84,22.99,136000.0,17.564,17.6715,17.5486,17.6639,136000.0
2011-09-06 11:15:00,22.99,23.11,22.94,22.98,96800.0,17.6639,17.7561,17.6254,17.6562,96800.0
2011-09-06 11:20:00,22.97,22.99,22.91,22.98,45500.0,17.6485,17.6639,17.6024,17.6562,45500.0
2011-09-06 11:25:00,22.97,23.1,22.97,23.09,25300.0,17.6485,17.7484,17.6485,17.7407,25300.0
2011-09-06 11:30:00,23.1,23.19,23.09,23.1,21200.0,17.7484,17.8175,17.7407,17.7484,21200.0
2011-09-06 11:35:00,23.09,23.11,23.04,23.04,20700.0,17.7407,17.7561,17.7023,17.7023,20700.0
2011-09-06 11:40:00,23.03,23.04,22.98,22.98,25200.0,17.6946,17.7023,17.6562,17.6562,25200.0
2011-09-06 11:45:00,22.98,22.98,22.93,22.95,31800.0,17.6562,17.6562,17.6178,17.6331,31800.0
2011-09-06 11:50:00,22.95,23.03,22.95,22.99,24300.0,17.6331,17.6946,17.6331,17.6639,24300.0
2011-09-06 11:55:00,22.99,23.09,22.99,23.04,17300.0,17.6639,17.7407,17.6639,17.7023,17300.0
2011-09-06 12:00:00,23.05,23.06,22.98,23.01,10500.0,17.71,17.7176,17.6562,17.6792,10500.0
2011-09-06 12:05:00,23.02,23.1,23.01,23.01,35600.0,17.6869,17.7484,17.6792,17.6792,35600.0
2011-09-06 12:10:00,23.02,23.08,23.01,23.06,12900.0,17.6869,17.733,17.6792,17.7176,12900.0
2011-09-06 12:15:00,23.06,23.15,23.06,23.13,34100.0,17.7176,17.7868,17.7176,17.7714,34100.0
2011-09-06 12:20:00,23.13,23.22,23.13,23.2,32400.0,17.7714,17.8406,17.7714,17.8252,32400.0
2011-09-06 12:25:00,23.2,23.26,23.19,23.22,20700.0,17.8252,17.8713,17.8175,17.8406,20700.0
2011-09-06 12:30:00,23.21,23.21,23.15,23.16,26800.0,17.8329,17.8329,17.7868,17.7945,26800.0
2011-09-06 12:35:00,23.15,23.16,23.09,23.12,15200.0,17.7868,17.7945,17.7407,17.7637,15200.0
2011-09-06 12:40:00,23.11,23.13,23.09,23.1,23600.0,17.7561,17.7714,17.7407,17.7484,23600.0
2011-09-06 12:45:00,23.11,23.2,23.11,23.2,11700.0,17.7561,17.8252,17.7561,17.8252,11700.0
2011-09-06 12:50:00,23.2,23.22,23.13,23.13,15500.0,17.8252,17.8406,17.7714,17.7714,15500.0
2011-09-06 12:55:00,23.14,23.2,23.1,23.18,43700.0,17.7791,17.8252,17.7484,17.8098,43700.0
2011-09-06 13:00:00,23.19,23.21,23.15,23.17,38000.0,17.8175,17.8329,17.7868,17.8022,38000.0
2011-09-06 13:05:00,23.17,23.3,23.16,23.25,316400.0,17.8022,17.902,17.7945,17.8636,316400.0
2011-09-06 13:10:00,23.26,23.35,23.24,23.25,38800.0,17.8713,17.9405,17.8559,17.8636,38800.0
2011-09-06 13:15:00,23.25,23.29,23.23,23.28,19600.0,17.8636,17.8944,17.8483,17.8867,19600.0
2011-09-06 13:20:00,23.3,23.39,23.26,23.38,47400.0,17.902,17.9712,17.8713,17.9635,47400.0
2011-09-06 13:25:00,23.37,23.4,23.34,23.38,63400.0,17.9558,17.9789,17.9328,17.9635,63400.0
2011-09-06 13:30:00,23.37,23.4,23.25,23.27,76600.0,17.9558,17.9789,17.8636,17.879,76600.0
2011-09-06 13:35:00,23.26,23.34,23.21,23.34,29500.0,17.8713,17.9328,17.8329,17.9328,29500.0
2011-09-06 13:40:00,23.34,23.36,23.29,23.33,27300.0,17.9328,17.9481,17.8944,17.9251,27300.0
2011-09-06 13:45:00,23.32,23.47,23.32,23.46,111200.0,17.9174,18.0327,17.9174,18.025,111200.0
2011-09-06 13:50:00,23.46,23.47,23.42,23.45,51800.0,18.025,18.0327,17.9942,18.0173,51800.0
2011-09-06 13:55:00,23.45,23.49,23.44,23.47,118000.0,18.0173,18.048,18.0096,18.0327,118000.0
2011-09-06 14:00:00,23.47,23.5,23.44,23.45,89400.0,18.0327,18.0557,18.0096,18.0173,89400.0
2011-09-06 14:05:00,23.45,23.55,23.45,23.55,57100.0,18.0173,18.0941,18.0173,18.0941,57100.0
2011-09-06 14:10:00,23.55,23.64,23.53,23.6,83900.0,18.0941,18.1633,18.0788,18.1325,83900.0
2011-09-06 14:15:00,23.6,23.66,23.59,23.63,42100.0,18.1325,18.1786,18.1249,18.1556,42100.0
2011-09-06 14:20:00,23.64,23.64,23.55,23.58,23200.0,18.1633,18.1633,18.0941,18.1172,23200.0
2011-09-06 14:25:00,23.57,23.62,23.55,23.55,23100.0,18.1095,18.1479,18.0941,18.0941,23100.0
2011-09-06 14:30:00,23.55,23.56,23.46,23.46,58300.0,18.0941,18.1018,18.025,18.025,58300.0
2011-09-06 14:35:00,23.47,23.47,23.43,23.44,32800.0,18.0327,18.0327,18.0019,18.0096,32800.0
2011-09-06 14:40:00,23.43,23.46,23.4,23.44,26800.0,18.0019,18.025,17.9789,18.0096,26800.0
2011-09-06 14:45:00,23.44,23.45,23.36,23.37,27000.0,18.0096,18.0173,17.9481,17.9558,27000.0
2011-09-06 14:50:00,23.36,23.37,23.26,23.26,77100.0,17.9481,17.9558,17.8713,17.8713,77100.0
2011-09-06 14:55:00,23.27,23.27,23.2,23.2,56000.0,17.879,17.879,17.8252,17.8252,56000.0
2011-09-06 15:00:00,23.21,23.23,23.15,23.17,57600.0,17.8329,17.8483,17.7868,17.8022,57600.0
2011-09-06 15:05:00,23.17,23.19,23.11,23.12,44200.0,17.8022,17.8175,17.7561,17.7637,44200.0
2011-09-06 15:10:00,23.12,23.14,23.07,23.09,58600.0,17.7637,17.7791,17.7253,17.7407,58600.0
2011-09-06 15:15:00,23.08,23.09,23.05,23.08,52100.0,17.733,17.7407,17.71,17.733,52100.0
2011-09-06 15:20:00,23.09,23.15,23.07,23.14,49300.0,17.7407,17.7868,17.7253,17.7791,49300.0
2011-09-06 15:25:00,23.14,23.16,23.07,23.09,47400.0,17.7791,17.7945,17.7253,17.7407,47400.0
2011-09-06 15:30:00,23.09,23.09,23.01,23.04,83600.0,17.7407,17.7407,17.6792,17.7023,83600.0
2011-09-06 15:35:00,23.04,23.21,23.03,23.21,88400.0,17.7023,17.8329,17.6946,17.8329,88400.0
2011-09-06 15:40:00,23.2,23.26,23.19,23.24,124900.0,17.8252,17.8713,17.8175,17.8559,124900.0
2011-09-06 15:45:00,23.25,23.27,23.19,23.22,266900.0,17.8636,17.879,17.8175,17.8406,266900.0
2011-09-06 15:50:00,23.22,23.36,23.22,23.31,215300.0,17.8406,17.9481,17.8406,17.9097,215300.0
2011-09-06 15:55:00,23.3,23.38,23.3,23.32,320500.0,17.902,17.9635,17.902,17.9174,320500.0
2011-09-07 09:30:00,23.76,24.0,23.75,23.93,154200.0,18.2555,18.4399,18.2478,18.3861,154200.0
2011-09-07 09:35:00,23.93,24.04,23.89,24.04,77400.0,18.3861,18.4706,18.3553,18.4706,77400.0
2011-09-07 09:40:00,24.04,24.17,24.0,24.13,69200.0,18.4706,18.5705,18.4399,18.5397,69200.0
2011-09-07 09:45:00,24.11,24.15,24.08,24.15,81900.0,18.5244,18.5551,18.5013,18.5551,81900.0
2011-09-07 09:50:00,24.15,24.18,24.09,24.12,68400.0,18.5551,18.5782,18.509,18.5321,68400.0
2011-09-07 09:55:00,24.12,24.26,24.08,24.23,127600.0,18.5321,18.6396,18.5013,18.6166,127600.0
2011-09-07 10:00:00,24.22,24.3,24.19,24.28,180300.0,18.6089,18.6704,18.5858,18.655,180300.0
2011-09-07 10:05:00,24.28,24.44,24.27,24.43,114800.0,18.655,18.7779,18.6473,18.7702,114800.0
2011-09-07 10:10:00,24.43,24.49,24.41,24.44,52100.0,18.7702,18.8163,18.7549,18.7779,52100.0
2011-09-07 10:15:00,24.43,24.52,24.42,24.46,69500.0,18.7702,18.8394,18.7626,18.7933,69500.0
2011-09-07 10:20:00,24.47,24.53,24.46,24.52,52600.0,18.801,18.8471,18.7933,18.8394,52600.0
2011-09-07 10:25:00,24.51,24.51,24.39,24.45,159800.0,18.8317,18.8317,18.7395,18.7856,159800.0
2011-09-07 10:30:00,24.45,24.52,24.44,24.47,40100.0,18.7856,18.8394,18.7779,18.801,40100.0
2011-09-07 10:35:00,24.48,24.56,24.45,24.45,82200.0,18.8087,18.8701,18.7856,18.7856,82200.0
2011-09-07 10:40:00,24.45,24.54,24.41,24.42,47500.0,18.7856,18.8548,18.7549,18.7626,47500.0
2011-09-07 10:45:00,24.43,24.51,24.43,24.43,42100.0,18.7702,18.8317,18.7702,18.7702,42100.0
2011-09-07 10:50:00,24.44,24.44,24.38,24.39,45700.0,18.7779,18.7779,18.7318,18.7395,45700.0
2011-09-07 10:55:00,24.39,24.46,24.37,24.46,77000.0,18.7395,18.7933,18.7241,18.7933,77000.0
2011-09-07 11:00:00,24.46,24.53,24.44,24.53,46600.0,18.7933,18.8471,18.7779,18.8471,46600.0
2011-09-07 11:05:00,24.52,24.68,24.52,24.62,43300.0,18.8394,18.9623,18.8394,18.9162,43300.0
2011-09-07 11:10:00,24.61,24.67,24.61,24.67,22800.0,18.9085,18.9546,18.9085,18.9546,22800.0
2011-09-07 11:15:00,24.67,24.71,24.64,24.7,80100.0,18.9546,18.9854,18.9316,18.9777,80100.0
2011-09-07 11:20:00,24.7,24.76,24.67,24.72,72900.0,18.9777,19.0238,18.9546,18.9931,72900.0
2011-09-07 11:25:00,24.73,24.75,24.69,24.69,38800.0,19.0007,19.0161,18.97,18.97,38800.0
2011-09-07 11:30:00,24.7,24.81,24.68,24.81,89800.0,18.9777,19.0622,18.9623,19.0622,89800.0
2011-09-07 11:35:00,24.81,24.87,24.8,24.86,96500.0,19.0622,19.1083,19.0545,19.1006,96500.0
2011-09-07 11:40:00,24.86,24.89,24.8,24.85,91700.0,19.1006,19.1237,19.0545,19.0929,91700.0
2011-09-07 11:45:00,24.86,24.97,24.86,24.96,59500.0,19.1006,19.1851,19.1006,19.1775,59500.0
2011-09-07 11:50:00,24.97,25.0,24.95,25.0,64500.0,19.1851,19.2082,19.1698,19.2082,64500.0
2011-09-07 11:55:00,25.0,25.0,24.86,24.87,52400.0,19.2082,19.2082,19.1006,19.1083,52400.0
2011-09-07 12:00:00,24.87,24.87,24.79,24.79,30300.0,19.1083,19.1083,19.0468,19.0468,30300.0
2011-09-07 12:05:00,24.78,24.8,24.75,24.8,54500.0,19.0392,19.0545,19.0161,19.0545,54500.0
2011-09-07 12:10:00,24.8,24.85,24.8,24.85,32200.0,19.0545,19.0929,19.0545,19.0929,32200.0
2011-09-07 12:15:00,24.84,24.9,24.84,24.89,29400.0,19.0853,19.1314,19.0853,19.1237,29400.0
2011-09-07 12:20:00,24.89,24.9,24.84,24.86,32700.0,19.1237,19.1314,19.0853,19.1006,32700.0
2011-09-07 12:25:00,24.87,24.88,24.85,24.86,23200.0,19.1083,19.116,19.0929,19.1006,23200.0
2011-09-07 12:30:00,24.87,25.02,24.87,25.01,94700.0,19.1083,19.2236,19.1083,19.2159,94700.0
2011-09-07 12:35:00,25.01,25.03,24.99,25.03,34100.0,19.2159,19.2312,19.2005,19.2312,34100.0
2011-09-07 12:40:00,25.03,25.07,25.02,25.03,92400.0,19.2312,19.262,19.2236,19.2312,92400.0
2011-09-07 12:45:00,25.03,25.03,24.99,25.0,45600.0,19.2312,19.2312,19.2005,19.2082,45600.0
2011-09-07 12:50:00,25.0,25.05,25.0,25.04,38600.0,19.2082,19.2466,19.2082,19.2389,38600.0
2011-09-07 12:55:00,25.04,25.06,25.03,25.06,50000.0,19.2389,19.2543,19.2312,19.2543,50000.0
2011-09-07 13:00:00,25.06,25.08,24.95,25.02,98400.0,19.2543,19.2697,19.1698,19.2236,98400.0
2011-09-07 13:05:00,25.02,25.07,25.0,25.0,60800.0,19.2236,19.262,19.2082,19.2082,60800.0
2011-09-07 13:10:00,25.0,25.04,25.0,25.02,33200.0,19.2082,19.2389,19.2082,19.2236,33200.0
2011-09-07 13:15:00,25.02,25.1,25.02,25.1,54600.0,19.2236,19.285,19.2236,19.285,54600.0
2011-09-07 13:20:00,25.1,25.19,25.09,25.19,67100.0,19.285,19.3542,19.2773,19.3542,67100.0
2011-09-07 13:25:00,25.19,25.19,25.12,25.17,83900.0,19.3542,19.3542,19.3004,19.3388,83900.0
2011-09-07 13:30:00,25.18,25.19,25.14,25.14,26300.0,19.3465,19.3542,19.3158,19.3158,26300.0
2011-09-07 13:35:00,25.14,25.2,25.14,25.2,37300.0,19.3158,19.3619,19.3158,19.3619,37300.0
2011-09-07 13:40:00,25.2,25.24,25.19,25.2,45200.0,19.3619,19.3926,19.3542,19.3619,45200.0
2011-09-07 13:45:00,25.21,25.21,25.18,25.18,19700.0,19.3695,19.3695,19.3465,19.3465,19700.0
2011-09-07 13:50:00,25.19,25.2,25.15,25.2,35100.0,19.3542,19.3619,19.3234,19.3619,35100.0
2011-09-07 13:55:00,25.21,25.3,25.21,25.29,87200.0,19.3695,19.4387,19.3695,19.431,87200.0
2011-09-07 14:00:00,25.28,25.43,25.26,25.43,112700.0,19.4233,19.5386,19.408,19.5386,112700.0
2011-09-07 14:05:00,25.43,25.45,25.35,25.39,50700.0,19.5386,19.5539,19.4771,19.5078,50700.0
2011-09-07 14:10:00,25.4,25.45,25.39,25.45,56600.0,19.5155,19.5539,19.5078,19.5539,56600.0
2011-09-07 14:15:00,25.45,25.46,25.4,25.42,70800.0,19.5539,19.5616,19.5155,19.5309,70800.0
2011-09-07 14:20:00,25.42,25.44,25.4,25.43,105400.0,19.5309,19.5463,19.5155,19.5386,105400.0
2011-09-07 14:25:00,25.43,25.49,25.41,25.49,86600.0,19.5386,19.5847,19.5232,19.5847,86600.0
2011-09-07 14:30:00,25.49,25.5,25.46,25.48,66700.0,19.5847,19.5924,19.5616,19.577,66700.0
2011-09-07 14:35:00,25.48,25.54,25.47,25.51,49200.0,19.577,19.6231,19.5693,19.6,49200.0
2011-09-07 14:40:00,25.51,25.55,25.51,25.55,38800.0,19.6,19.6308,19.6,19.6308,38800.0
2011-09-07 14:45:00,25.54,25.55,25.53,25.55,59500.0,19.6231,19.6308,19.6154,19.6308,59500.0
2011-09-07 14:50:00,25.55,25.56,25.45,25.47,79000.0,19.6308,19.6385,19.5539,19.5693,79000.0
2011-09-07 14:55:00,25.47,25.51,25.46,25.48,54000.0,19.5693,19.6,19.5616,19.577,54000.0
2011-09-07 15:00:00,25.47,25.51,25.47,25.5,73600.0,19.5693,19.6,19.5693,19.5924,73600.0
2011-09-07 15:05:00,25.5,25.51,25.45,25.46,160600.0,19.5924,19.6,19.5539,19.5616,160600.0
2011-09-07 15:10:00,25.46,25.46,25.39,25.45,65300.0,19.5616,19.5616,19.5078,19.5539,65300.0
2011-09-07 15:15:00,25.45,25.46,25.42,25.42,58400.0,19.5539,19.5616,19.5309,19.5309,58400.0
2011-09-07 15:20:00,25.43,25.44,25.39,25.4,44400.0,19.5386,19.5463,19.5078,19.5155,44400.0
2011-09-07 15:25:00,25.4,25.4,25.32,25.35,70000.0,19.5155,19.5155,19.4541,19.4771,70000.0
2011-09-07 15:30:00,25.35,25.39,25.29,25.29,99200.0,19.4771,19.5078,19.431,19.431,99200.0
2011-09-07 15:35:00,25.3,25.3,25.16,25.19,105600.0,19.4387,19.4387,19.3311,19.3542,105600.0
2011-09-07 15:40:00,25.19,25.3,25.18,25.23,94000.0,19.3542,19.4387,19.3465,19.3849,94000.0
2011-09-07 15:45:00,25.24,25.31,25.23,25.28,147600.0,19.3926,19.4464,19.3849,19.4233,147600.0
2011-09-07 15:50:00,25.28,25.31,25.26,25.3,196500.0,19.4233,19.4464,19.408,19.4387,196500.0
2011-09-07 15:55:00,25.31,25.44,25.3,25.4,769600.0,19.4464,19.5463,19.4387,19.5155,769600.0
2011-09-08 09:30:00,24.91,24.91,24.76,24.82,158100.0,19.139,19.139,19.0238,19.0699,158100.0
2011-09-08 09:35:00,24.83,25.0,24.78,24.95,221000.0,19.0776,19.2082,19.0392,19.1698,221000.0
2011-09-08 09:40:00,24.94,25.04,24.91,24.98,133600.0,19.1621,19.2389,19.139,19.1928,133600.0
2011-09-08 09:45:00,24.99,25.05,24.86,24.86,89700.0,19.2005,19.2466,19.1006,19.1006,89700.0
2011-09-08 09:50:00,24.85,24.86,24.74,24.83,84100.0,19.0929,19.1006,19.0084,19.0776,84100.0
2011-09-08 09:55:00,24.84,24.84,24.64,24.77,88700.0,19.0853,19.0853,18.9316,19.0315,88700.0
2011-09-08 10:00:00,24.77,24.78,24.62,24.69,84400.0,19.0315,19.0392,18.9162,18.97,84400.0
2011-09-08 10:05:00,24.7,24.75,24.65,24.74,68900.0,18.9777,19.0161,18.9393,19.0084,68900.0
2011-09-08 10:10:00,24.76,24.81,24.71,24.8,70400.0,19.0238,19.0622,18.9854,19.0545,70400.0
2011-09-08 10:15:00,24.81,24.92,24.8,24.91,82800.0,19.0622,19.1467,19.0545,19.139,82800.0
2011-09-08 10:20:00,24.91,24.95,24.82,24.83,41700.0,19.139,19.1698,19.0699,19.0776,41700.0
2011-09-08 10:25:00,24.83,24.95,24.76,24.76,42000.0,19.0776,19.1698,19.0238,19.0238,42000.0
2011-09-08 10:30:00,24.76,24.95,24.75,24.95,55400.0,19.0238,19.1698,19.0161,19.1698,55400.0
2011-09-08 10:35:00,24.95,24.95,24.88,24.88,39700.0,19.1698,19.1698,19.116,19.116,39700.0
2011-09-08 10:40:00,24.89,25.04,24.88,25.01,70600.0,19.1237,19.2389,19.116,19.2159,70600.0
2011-09-08 10:45:00,25.02,25.04,24.89,24.9,58900.0,19.2236,19.2389,19.1237,19.1314,58900.0
2011-09-08 10:50:00,24.91,25.01,24.91,24.96,52500.0,19.139,19.2159,19.139,19.1775,52500.0
2011-09-08 10:55:00,24.97,25.13,24.97,25.09,90200.0,19.1851,19.3081,19.1851,19.2773,90200.0
2011-09-08 11:00:00,25.1,25.17,25.08,25.16,42900.0,19.285,19.3388,19.2697,19.3311,42900.0
2011-09-08 11:05:00,25.16,25.21,25.1,25.21,34300.0,19.3311,19.3695,19.285,19.3695,34300.0
2011-09-08 11:10:00,25.21,25.23,25.11,25.11,62200.0,19.3695,19.3849,19.2927,19.2927,62200.0
2011-09-08 11:15:00,25.11,25.11,25.0,25.02,55300.0,19.2927,19.2927,19.2082,19.2236,55300.0
2011-09-08 11:20:00,25.01,25.06,24.96,24.96,43400.0,19.2159,19.2543,19.1775,19.1775,43400.0
2011-09-08 11:25:00,24.96,25.08,24.94,25.06,68500.0,19.1775,19.2697,19.1621,19.2543,68500.0
2011-09-08 11:30:00,25.05,25.11,25.02,25.07,30200.0,19.2466,19.2927,19.2236,19.262,30200.0
2011-09-08 11:35:00,25.07,25.23,25.06,25.23,37200.0,19.262,19.3849,19.2543,19.3849,37200.0
2011-09-08 11:40:00,25.23,25.23,25.19,25.21,51100.0,19.3849,19.3849,19.3542,19.3695,51100.0
2011-09-08 11:45:00,25.2,25.23,25.09,25.09,49300.0,19.3619,19.3849,19.2773,19.2773,49300.0
2011-09-08 11:50:00,25.09,25.17,25.03,25.03,32200.0,19.2773,19.3388,19.2312,19.2312,32200.0
2011-09-08 11:55:00,25.03,25.04,24.95,24.98,74000.0,19.2312,19.2389,19.1698,19.1928,74000.0
2011-09-08 12:00:00,24.98,25.0,24.95,24.98,70600.0,19.1928,19.2082,19.1698,19.1928,70600.0
2011-09-08 12:05:00,24.98,25.03,24.95,25.03,28700.0,19.1928,19.2312,19.1698,19.2312,28700.0
2011-09-08 12:10:00,25.02,25.09,25.02,25.08,23700.0,19.2236,19.2773,19.2236,19.2697,23700.0
2011-09-08 12:15:00,25.07,25.12,25.06,25.11,12400.0,19.262,19.3004,19.2543,19.2927,12400.0
2011-09-08 12:20:00,25.11,25.17,25.1,25.12,38900.0,19.2927,19.3388,19.285,19.3004,38900.0
2011-09-08 12:25:00,25.11,25.13,25.07,25.07,22400.0,19.2927,19.3081,19.262,19.262,22400.0
2011-09-08 12:30:00,25.08,25.09,25.01,25.05,28900.0,19.2697,19.2773,19.2159,19.2466,28900.0
2011-09-08 12:35:00,25.06,25.1,25.04,25.04,29000.0,19.2543,19.285,19.2389,19.2389,29000.0
2011-09-08 12:40:00,25.04,25.09,25.0,25.02,36500.0,19.2389,19.2773,19.2082,19.2236,36500.0
2011-09-08 12:45:00,25.02,25.04,24.97,25.03,21100.0,19.2236,19.2389,19.1851,19.2312,21100.0
2011-09-08 12:50:00,25.03,25.11,25.03,25.11,25800.0,19.2312,19.2927,19.2312,19.2927,25800.0
2011-09-08 12:55:00,25.11,25.16,25.08,25.15,22400.0,19.2927,19.3311,19.2697,19.3234,22400.0
2011-09-08 13:00:00,25.16,25.17,25.09,25.12,17800.0,19.3311,19.3388,19.2773,19.3004,17800.0
2011-09-08 13:05:00,25.11,25.19,25.1,25.18,35200.0,19.2927,19.3542,19.285,19.3465,35200.0
2011-09-08 13:10:00,25.18,25.18,25.07,25.08,34200.0,19.3465,19.3465,19.262,19.2697,34200.0
2011-09-08 13:15:00,25.07,25.14,25.07,25.13,22100.0,19.262,19.3158,19.262,19.3081,22100.0
2011-09-08 13:20:00,25.13,25.14,25.06,25.12,35300.0,19.3081,19.3158,19.2543,19.3004,35300.0
2011-09-08 13:25:00,25.12,25.18,25.12,25.15,26400.0,19.3004,19.3465,19.3004,19.3234,26400.0
2011-09-08 13:30:00,25.15,25.24,24.91,24.97,129700.0,19.3234,19.3926,19.139,19.1851,129700.0
2011-09-08 13:35:00,24.97,25.03,24.96,24.98,43700.0,19.1851,19.2312,19.1775,19.1928,43700.0
2011-09-08 13:40:00,24.98,24.99,24.74,24.74,98400.0,19.1928,19.2005,19.0084,19.0084,98400.0
2011-09-08 13:45:00,24.74,24.81,24.69,24.7,225600.0,19.0084,19.0622,18.97,18.9777,225600.0
2011-09-08 13:50:00,24.7,24.71,24.63,24.66,134700.0,18.9777,18.9854,18.9239,18.947,134700.0
2011-09-08 13:55:00,24.65,24.7,24.61,24.63,82500.0,18.9393,18.9777,18.9085,18.9239,82500.0
2011-09-08 14:00:00,24.64,24.73,24.57,24.73,80300.0,18.9316,19.0007,18.8778,19.0007,80300.0
2011-09-08 14:05:00,24.72,24.78,24.67,24.74,79600.0,18.9931,19.0392,18.9546,19.0084,79600.0
2011-09-08 14:10:00,24.74,24.77,24.63,24.66,160600.0,19.0084,19.0315,18.9239,18.947,160600.0
2011-09-08 14:15:00,24.66,24.7,24.57,24.61,65900.0,18.947,18.9777,18.8778,18.9085,65900.0
2011-09-08 14:20:00,24.61,24.61,24.5,24.51,47700.0,18.9085,18.9085,18.824,18.8317,47700.0
2011-09-08 14:25:00,24.52,24.53,24.44,24.5,75200.0,18.8394,18.8471,18.7779,18.824,75200.0
2011-09-08 14:30:00,24.49,24.57,24.44,24.55,68100.0,18.8163,18.8778,18.7779,18.8624,68100.0
2011-09-08 14:35:00,24.55,24.57,24.51,24.54,54800.0,18.8624,18.8778,18.8317,18.8548,54800.0
2011-09-08 14:40:00,24.53,24.6,24.52,24.53,49200.0,18.8471,18.9009,18.8394,18.8471,49200.0
2011-09-08 14:45:00,24.53,24.54,24.49,24.49,49400.0,18.8471,18.8548,18.8163,18.8163,49400.0
2011-09-08 14:50:00,24.5,24.6,24.49,24.52,62900.0,18.824,18.9009,18.8163,18.8394,62900.0
2011-09-08 14:55:00,24.51,24.6,24.51,24.59,30400.0,18.8317,18.9009,18.8317,18.8932,30400.0
2011-09-08 15:00:00,24.6,24.6,24.48,24.51,63700.0,18.9009,18.9009,18.8087,18.8317,63700.0
2011-09-08 15:05:00,24.51,24.51,24.45,24.5,64800.0,18.8317,18.8317,18.7856,18.824,64800.0
2011-09-08 15:10:00,24.5,24.5,24.42,24.45,50100.0,18.824,18.824,18.7626,18.7856,50100.0
2011-09-08 15:15:00,24.45,24.54,24.45,24.53,48200.0,18.7856,18.8548,18.7856,18.8471,48200.0
2011-09-08 15:20:00,24.53,24.6,24.52,24.59,65800.0,18.8471,18.9009,18.8394,18.8932,65800.0
2011-09-08 15:25:00,24.59,24.68,24.55,24.68,92200.0,18.8932,18.9623,18.8624,18.9623,92200.0
2011-09-08 15:30:00,24.68,24.7,24.61,24.66,148500.0,18.9623,18.9777,18.9085,18.947,148500.0
2011-09-08 15:35:00,24.65,24.71,24.62,24.71,98700.0,18.9393,18.9854,18.9162,18.9854,98700.0
2011-09-08 15:40:00,24.7,24.83,24.69,24.78,99400.0,18.9777,19.0776,18.97,19.0392,99400.0
2011-09-08 15:45:00,24.78,24.8,24.71,24.72,141900.0,19.0392,19.0545,18.9854,18.9931,141900.0
2011-09-08 15:50:00,24.71,24.72,24.62,24.65,122300.0,18.9854,18.9931,18.9162,18.9393,122300.0
2011-09-08 15:55:00,24.64,24.67,24.59,24.59,248600.0,18.9316,18.9546,18.8932,18.8932,248600.0
2011-09-09 09:30:00,24.17,24.21,24.1,24.17,91300.0,18.5705,18.6012,18.5167,18.5705,91300.0
2011-09-09 09:35:00,24.15,24.38,24.12,24.33,135100.0,18.5551,18.7318,18.5321,18.6934,135100.0
2011-09-09 09:40:00,24.34,24.36,24.08,24.15,86400.0,18.7011,18.7165,18.5013,18.5551,86400.0
2011-09-09 09:45:00,24.14,24.31,24.11,24.29,95500.0,18.5474,18.678,18.5244,18.6627,95500.0
2011-09-09 09:50:00,24.29,24.31,24.11,24.3,76100.0,18.6627,18.678,18.5244,18.6704,76100.0
2011-09-09 09:55:00,24.3,24.38,24.16,24.18,56200.0,18.6704,18.7318,18.5628,18.5782,56200.0
2011-09-09 10:00:00,24.17,24.33,24.17,24.3,55000.0,18.5705,18.6934,18.5705,18.6704,55000.0
2011-09-09 10:05:00,24.3,24.35,24.22,24.24,50700.0,18.6704,18.7088,18.6089,18.6243,50700.0
2011-09-09 10:10:00,24.23,24.24,24.16,24.23,46300.0,18.6166,18.6243,18.5628,18.6166,46300.0
2011-09-09 10:15:00,24.24,24.25,24.16,24.2,34700.0,18.6243,18.6319,18.5628,18.5935,34700.0
2011-09-09 10:20:00,24.22,24.27,24.16,24.27,31100.0,18.6089,18.6473,18.5628,18.6473,31100.0
2011-09-09 10:25:00,24.28,24.39,24.25,24.39,26600.0,18.655,18.7395,18.6319,18.7395,26600.0
2011-09-09 10:30:00,24.4,24.4,24.22,24.22,47200.0,18.7472,18.7472,18.6089,18.6089,47200.0
2011-09-09 10:35:00,24.22,24.25,24.16,24.2,84700.0,18.6089,18.6319,18.5628,18.5935,84700.0
2011-09-09 10:40:00,24.21,24.32,24.2,24.27,44400.0,18.6012,18.6857,18.5935,18.6473,44400.0
2011-09-09 10:45:00,24.27,24.39,24.2,24.38,97100.0,18.6473,18.7395,18.5935,18.7318,97100.0
2011-09-09 10:50:00,24.39,24.42,24.33,24.35,44800.0,18.7395,18.7626,18.6934,18.7088,44800.0
2011-09-09 10:55:00,24.35,24.35,24.22,24.23,34100.0,18.7088,18.7088,18.6089,18.6166,34100.0
2011-09-09 11:00:00,24.23,24.31,24.21,24.28,39700.0,18.6166,18.678,18.6012,18.655,39700.0
2011-09-09 11:05:00,24.28,24.38,24.27,24.38,35100.0,18.655,18.7318,18.6473,18.7318,35100.0
2011-09-09 11:10:00,24.36,24.5,24.01,24.06,186000.0,18.7165,18.824,18.4475,18.486,186000.0
2011-09-09 11:15:00,24.06,24.15,24.0,24.01,77800.0,18.486,18.5551,18.4399,18.4475,77800.0
2011-09-09 11:20:00,24.0,24.02,23.8,23.9,126500.0,18.4399,18.4552,18.2862,18.363,126500.0
2011-09-09 11:25:00,23.91,23.92,23.77,23.82,69000.0,18.3707,18.3784,18.2632,18.3016,69000.0
2011-09-09 11:30:00,23.82,23.91,23.78,23.88,56900.0,18.3016,18.3707,18.2708,18.3477,56900.0
2011-09-09 11:35:00,23.87,23.94,23.81,23.82,46200.0,18.34,18.3938,18.2939,18.3016,46200.0
2011-09-09 11:40:00,23.83,23.86,23.66,23.73,76200.0,18.3092,18.3323,18.1786,18.2324,76200.0
2011-09-09 11:45:00,23.74,23.74,23.6,23.61,55200.0,18.2401,18.2401,18.1325,18.1402,55200.0
2011-09-09 11:50:00,23.6,23.72,23.54,23.7,99900.0,18.1325,18.2247,18.0864,18.2094,99900.0
2011-09-09 11:55:00,23.71,23.77,23.68,23.68,49200.0,18.2171,18.2632,18.194,18.194,49200.0
2011-09-09 12:00:00,23.68,23.72,23.62,23.68,45200.0,18.194,18.2247,18.1479,18.194,45200.0
2011-09-09 12:05:00,23.68,23.7,23.59,23.6,16200.0,18.194,18.2094,18.1249,18.1325,16200.0
2011-09-09 12:10:00,23.59,23.62,23.57,23.6,58600.0,18.1249,18.1479,18.1095,18.1325,58600.0
2011-09-09 12:15:00,23.6,23.68,23.6,23.68,40000.0,18.1325,18.194,18.1325,18.194,40000.0
2011-09-09 12:20:00,23.68,23.79,23.67,23.74,99200.0,18.194,18.2785,18.1863,18.2401,99200.0
2011-09-09 12:25:00,23.74,23.74,23.65,23.65,19600.0,18.2401,18.2401,18.171,18.171,19600.0
2011-09-09 12:30:00,23.66,23.7,23.54,23.56,39000.0,18.1786,18.2094,18.0864,18.1018,39000.0
2011-09-09 12:35:00,23.56,23.62,23.52,23.61,36800.0,18.1018,18.1479,18.0711,18.1402,36800.0
2011-09-09 12:40:00,23.6,23.61,23.55,23.56,48400.0,18.1325,18.1402,18.0941,18.1018,48400.0
2011-09-09 12:45:00,23.57,23.68,23.56,23.66,77100.0,18.1095,18.194,18.1018,18.1786,77100.0
2011-09-09 12:50:00,23.66,23.67,23.63,23.64,18600.0,18.1786,18.1863,18.1556,18.1633,18600.0
2011-09-09 12:55:00,23.64,23.89,23.64,23.87,159500.0,18.1633,18.3553,18.1633,18.34,159500.0
2011-09-09 13:00:00,23.87,23.87,23.7,23.71,75800.0,18.34,18.34,18.2094,18.2171,75800.0
2011-09-09 13:05:00,23.71,23.81,23.71,23.8,38600.0,18.2171,18.2939,18.2171,18.2862,38600.0
2011-09-09 13:10:00,23.8,23.9,23.76,23.89,25700.0,18.2862,18.363,18.2555,18.3553,25700.0
2011-09-09 13:15:00,23.89,23.96,23.78,23.78,45800.0,18.3553,18.4091,18.2708,18.2708,45800.0
2011-09-09 13:20:00,23.79,23.8,23.69,23.72,67700.0,18.2785,18.2862,18.2017,18.2247,67700.0
2011-09-09 13:25:00,23.72,23.73,23.69,23.72,45600.0,18.2247,18.2324,18.2017,18.2247,45600.0
2011-09-09 13:30:00,23.72,23.73,23.59,23.62,59400.0,18.2247,18.2324,18.1249,18.1479,59400.0
2011-09-09 13:35:00,23.63,23.66,23.58,23.62,71500.0,18.1556,18.1786,18.1172,18.1479,71500.0
2011-09-09 13:40:00,23.62,23.65,23.61,23.63,53000.0,18.1479,18.171,18.1402,18.1556,53000.0
2011-09-09 13:45:00,23.62,23.62,23.53,23.53,50700.0,18.1479,18.1479,18.0788,18.0788,50700.0
2011-09-09 13:50:00,23.52,23.61,23.51,23.53,90200.0,18.0711,18.1402,18.0634,18.0788,90200.0
2011-09-09 13:55:00,23.54,23.57,23.52,23.53,38400.0,18.0864,18.1095,18.0711,18.0788,38400.0
2011-09-09 14:00:00,23.53,23.57,23.5,23.55,110900.0,18.0788,18.1095,18.0557,18.0941,110900.0
2011-09-09 14:05:00,23.54,23.63,23.51,23.62,52800.0,18.0864,18.1556,18.0634,18.1479,52800.0
2011-09-09 14:10:00,23.61,23.62,23.5,23.5,61300.0,18.1402,18.1479,18.0557,18.0557,61300.0
2011-09-09 14:15:00,23.5,23.55,23.44,23.51,98600.0,18.0557,18.0941,18.0096,18.0634,98600.0
2011-09-09 14:20:00,23.51,23.6,23.48,23.53,44900.0,18.0634,18.1325,18.0403,18.0788,44900.0
2011-09-09 14:25:00,23.53,23.53,23.45,23.48,61200.0,18.0788,18.0788,18.0173,18.0403,61200.0
2011-09-09 14:30:00,23.48,23.48,23.36,23.37,89000.0,18.0403,18.0403,17.9481,17.9558,89000.0
2011-09-09 14:35:00,23.36,23.42,23.33,23.4,105800.0,17.9481,17.9942,17.9251,17.9789,105800.0
2011-09-09 14:40:00,23.41,23.58,23.41,23.54,97700.0,17.9866,18.1172,17.9866,18.0864,97700.0
2011-09-09 14:45:00,23.55,23.58,23.41,23.41,77600.0,18.0941,18.1172,17.9866,17.9866,77600.0
2011-09-09 14:50:00,23.4,23.42,23.32,23.42,110600.0,17.9789,17.9942,17.9174,17.9942,110600.0
2011-09-09 14:55:00,23.42,23.45,23.37,23.42,81400.0,17.9942,18.0173,17.9558,17.9942,81400.0
2011-09-09 15:00:00,23.42,23.47,23.37,23.47,76000.0,17.9942,18.0327,17.9558,18.0327,76000.0
2011-09-09 15:05:00,23.47,23.51,23.42,23.51,66600.0,18.0327,18.0634,17.9942,18.0634,66600.0
2011-09-09 15:10:00,23.51,23.51,23.39,23.47,68000.0,18.0634,18.0634,17.9712,18.0327,68000.0
2011-09-09 15:15:00,23.47,23.53,23.42,23.52,67100.0,18.0327,18.0788,17.9942,18.0711,67100.0
2011-09-09 15:20:00,23.52,23.52,23.44,23.46,79100.0,18.0711,18.0711,18.0096,18.025,79100.0
2011-09-09 15:25:00,23.46,23.5,23.38,23.39,83700.0,18.025,18.0557,17.9635,17.9712,83700.0
2011-09-09 15:30:00,23.39,23.5,23.39,23.48,80100.0,17.9712,18.0557,17.9712,18.0403,80100.0
2011-09-09 15:35:00,23.47,23.58,23.45,23.58,134100.0,18.0327,18.1172,18.0173,18.1172,134100.0
2011-09-09 15:40:00,23.58,23.58,23.46,23.46,247800.0,18.1172,18.1172,18.025,18.025,247800.0
2011-09-09 15:45:00,23.45,23.54,23.44,23.5,330900.0,18.0173,18.0864,18.0096,18.0557,330900.0
2011-09-09 15:50:00,23.5,23.51,23.44,23.49,354900.0,18.0557,18.0634,18.0096,18.048,354900.0
2011-09-09 15:55:00,23.49,23.51,23.36,23.37,559700.0,18.048,18.0634,17.9481,17.9558,559700.0
2011-09-12 09:30:00,22.88,23.2,22.85,23.15,149600.0,17.5793,17.8252,17.5563,17.7868,149600.0
2011-09-12 09:35:00,23.18,23.18,22.87,23.0,119100.0,17.8098,17.8098,17.5717,17.6715,119100.0
2011-09-12 09:40:00,22.99,23.14,22.91,23.12,80400.0,17.6639,17.7791,17.6024,17.7637,80400.0
2011-09-12 09:45:00,23.13,23.23,23.08,23.11,112400.0,17.7714,17.8483,17.733,17.7561,112400.0
2011-09-12 09:50:00,23.09,23.34,23.04,23.32,73200.0,17.7407,17.9328,17.7023,17.9174,73200.0
2011-09-12 09:55:00,23.32,23.64,23.32,23.52,127500.0,17.9174,18.1633,17.9174,18.0711,127500.0
2011-09-12 10:00:00,23.52,23.54,23.42,23.49,77800.0,18.0711,18.0864,17.9942,18.048,77800.0
2011-09-12 10:05:00,23.48,23.63,23.44,23.56,90900.0,18.0403,18.1556,18.0096,18.1018,90900.0
2011-09-12 10:10:00,23.57,23.6,23.39,23.4,71300.0,18.1095,18.1325,17.9712,17.9789,71300.0
2011-09-12 10:15:00,23.41,23.45,23.3,23.36,80800.0,17.9866,18.0173,17.902,17.9481,80800.0
2011-09-12 10:20:00,23.36,23.44,23.3,23.33,23900.0,17.9481,18.0096,17.902,17.9251,23900.0
2011-09-12 10:25:00,23.33,23.38,23.28,23.28,60600.0,17.9251,17.9635,17.8867,17.8867,60600.0
2011-09-12 10:30:00,23.28,23.37,23.15,23.15,44900.0,17.8867,17.9558,17.7868,17.7868,44900.0
2011-09-12 10:35:00,23.15,23.23,23.11,23.2,61800.0,17.7868,17.8483,17.7561,17.8252,61800.0
2011-09-12 10:40:00,23.21,23.22,23.05,23.08,54000.0,17.8329,17.8406,17.71,17.733,54000.0
2011-09-12 10:45:00,23.07,23.14,23.04,23.1,54800.0,17.7253,17.7791,17.7023,17.7484,54800.0
2011-09-12 10:50:00,23.1,23.15,23.05,23.14,25100.0,17.7484,17.7868,17.71,17.7791,25100.0
2011-09-12 10:55:00,23.13,23.14,22.91,22.91,76100.0,17.7714,17.7791,17.6024,17.6024,76100.0
2011-09-12 11:00:00,22.92,23.01,22.92,23.0,53200.0,17.6101,17.6792,17.6101,17.6715,53200.0
2011-09-12 11:05:00,23.0,23.11,23.0,23.09,26600.0,17.6715,17.7561,17.6715,17.7407,26600.0
2011-09-12 11:10:00,23.09,23.12,22.96,23.08,72800.0,17.7407,17.7637,17.6408,17.733,72800.0
2011-09-12 11:15:00,23.1,23.21,23.1,23.2,40600.0,17.7484,17.8329,17.7484,17.8252,40600.0
2011-09-12 11:20:00,23.2,23.29,23.17,23.28,39000.0,17.8252,17.8944,17.8022,17.8867,39000.0
2011-09-12 11:25:00,23.28,23.36,23.27,23.34,40600.0,17.8867,17.9481,17.879,17.9328,40600.0
2011-09-12 11:30:00,23.33,23.44,23.28,23.41,30600.0,17.9251,18.0096,17.8867,17.9866,30600.0
2011-09-12 11:35:00,23.39,23.45,23.34,23.37,76300.0,17.9712,18.0173,17.9328,17.9558,76300.0
2011-09-12 11:40:00,23.38,23.38,23.29,23.32,48800.0,17.9635,17.9635,17.8944,17.9174,48800.0
2011-09-12 11:45:00,23.33,23.35,23.21,23.21,26700.0,17.9251,17.9405,17.8329,17.8329,26700.0
2011-09-12 11:50:00,23.21,23.27,23.21,23.23,31600.0,17.8329,17.879,17.8329,17.8483,31600.0
2011-09-12 11:55:00,23.23,23.24,23.02,23.02,84700.0,17.8483,17.8559,17.6869,17.6869,84700.0
2011-09-12 12:00:00,23.03,23.18,23.03,23.09,90200.0,17.6946,17.8098,17.6946,17.7407,90200.0
2011-09-12 12:05:00,23.09,23.1,23.03,23.05,52100.0,17.7407,17.7484,17.6946,17.71,52100.0
2011-09-12 12:10:00,23.04,23.1,23.01,23.04,87500.0,17.7023,17.7484,17.6792,17.7023,87500.0
2011-09-12 12:15:00,23.04,23.05,22.96,22.96,44300.0,17.7023,17.71,17.6408,17.6408,44300.0
2011-09-12 12:20:00,22.97,22.99,22.92,22.97,46500.0,17.6485,17.6639,17.6101,17.6485,46500.0
2011-09-12 12:25:00,22.99,23.09,22.97,23.09,43600.0,17.6639,17.7407,17.6485,17.7407,43600.0
2011-09-12 12:30:00,23.08,23.1,22.92,22.96,93400.0,17.733,17.7484,17.6101,17.6408,93400.0
2011-09-12 12:35:00,22.96,23.01,22.94,22.95,45600.0,17.6408,17.6792,17.6254,17.6331,45600.0
2011-09-12 12:40:00,22.93,22.95,22.9,22.93,29900.0,17.6178,17.6331,17.5947,17.6178,29900.0
2011-09-12 12:45:00,22.92,22.96,22.89,22.9,29500.0,17.6101,17.6408,17.587,17.5947,29500.0
2011-09-12 12:50:00,22.89,22.99,22.88,22.97,19700.0,17.587,17.6639,17.5793,17.6485,19700.0
2011-09-12 12:55:00,22.96,23.01,22.93,23.01,30100.0,17.6408,17.6792,17.6178,17.6792,30100.0
2011-09-12 13:00:00,23.0,23.11,22.97,23.06,63400.0,17.6715,17.7561,17.6485,17.7176,63400.0
2011-09-12 13:05:00,23.07,23.11,22.98,23.0,48300.0,17.7253,17.7561,17.6562,17.6715,48300.0
2011-09-12 13:10:00,23.01,23.09,23.0,23.04,25700.0,17.6792,17.7407,17.6715,17.7023,25700.0
2011-09-12 13:15:00,23.04,23.05,22.95,22.97,48200.0,17.7023,17.71,17.6331,17.6485,48200.0
2011-09-12 13:20:00,22.97,22.97,22.92,22.97,29000.0,17.6485,17.6485,17.6101,17.6485,29000.0
2011-09-12 13:25:00,22.96,22.99,22.91,22.91,24200.0,17.6408,17.6639,17.6024,17.6024,24200.0
2011-09-12 13:30:00,22.91,22.94,22.83,22.84,83700.0,17.6024,17.6254,17.5409,17.5486,83700.0
2011-09-12 13:35:00,22.85,22.85,22.79,22.84,65100.0,17.5563,17.5563,17.5102,17.5486,65100.0
2011-09-12 13:40:00,22.84,22.89,22.83,22.89,30600.0,17.5486,17.587,17.5409,17.587,30600.0
2011-09-12 13:45:00,22.9,22.99,22.87,22.97,95100.0,17.5947,17.6639,17.5717,17.6485,95100.0
2011-09-12 13:50:00,22.97,22.99,22.95,22.97,39800.0,17.6485,17.6639,17.6331,17.6485,39800.0
2011-09-12 13:55:00,22.97,22.98,22.91,22.96,21300.0,17.6485,17.6562,17.6024,17.6408,21300.0
2011-09-12 14:00:00,22.95,22.95,22.83,22.86,40800.0,17.6331,17.6331,17.5409,17.564,40800.0
2011-09-12 14:05:00,22.87,22.88,22.81,22.84,68400.0,17.5717,17.5793,17.5256,17.5486,68400.0
2011-09-12 14:10:00,22.83,22.83,22.74,22.8,88000.0,17.5409,17.5409,17.4718,17.5179,88000.0
2011-09-12 14:15:00,22.81,22.88,22.76,22.76,146200.0,17.5256,17.5793,17.4871,17.4871,146200.0
2011-09-12 14:20:00,22.75,22.82,22.75,22.81,32600.0,17.4795,17.5332,17.4795,17.5256,32600.0
2011-09-12 14:25:00,22.8,22.82,22.77,22.8,45200.0,17.5179,17.5332,17.4948,17.5179,45200.0
2011-09-12 14:30:00,22.82,22.83,22.78,22.82,37900.0,17.5332,17.5409,17.5025,17.5332,37900.0
2011-09-12 14:35:00,22.82,23.04,22.81,22.95,165800.0,17.5332,17.7023,17.5256,17.6331,165800.0
2011-09-12 14:40:00,22.96,23.24,22.96,23.19,126000.0,17.6408,17.8559,17.6408,17.8175,126000.0
2011-09-12 14:45:00,23.19,23.21,23.05,23.1,97000.0,17.8175,17.8329,17.71,17.7484,97000.0
2011-09-12 14:50:00,23.09,23.09,23.0,23.01,31500.0,17.7407,17.7407,17.6715,17.6792,31500.0
2011-09-12 14:55:00,23.02,23.03,22.95,22.97,103800.0,17.6869,17.6946,17.6331,17.6485,103800.0
2011-09-12 15:00:00,22.97,23.0,22.9,22.96,87200.0,17.6485,17.6715,17.5947,17.6408,87200.0
2011-09-12 15:05:00,22.97,22.98,22.87,22.9,53900.0,17.6485,17.6562,17.5717,17.5947,53900.0
2011-09-12 15:10:00,22.91,23.0,22.89,22.94,36200.0,17.6024,17.6715,17.587,17.6254,36200.0
2011-09-12 15:15:00,22.93,22.96,22.82,22.89,127700.0,17.6178,17.6408,17.5332,17.587,127700.0
2011-09-12 15:20:00,22.89,23.06,22.83,23.06,132200.0,17.587,17.7176,17.5409,17.7176,132200.0
2011-09-12 15:25:00,23.06,23.08,23.0,23.07,147900.0,17.7176,17.733,17.6715,17.7253,147900.0
2011-09-12 15:30:00,23.07,23.18,23.07,23.17,126100.0,17.7253,17.8098,17.7253,17.8022,126100.0
2011-09-12 15:35:00,23.17,23.18,23.07,23.18,89200.0,17.8022,17.8098,17.7253,17.8098,89200.0
2011-09-12 15:40:00,23.18,23.28,23.14,23.26,84200.0,17.8098,17.8867,17.7791,17.8713,84200.0
2011-09-12 15:45:00,23.26,23.37,23.25,23.35,169400.0,17.8713,17.9558,17.8636,17.9405,169400.0
2011-09-12 15:50:00,23.35,23.57,23.32,23.51,267400.0,17.9405,18.1095,17.9174,18.0634,267400.0
2011-09-12 15:55:00,23.51,23.59,23.48,23.58,353100.0,18.0634,18.1249,18.0403,18.1172,353100.0
2011-09-13 09:30:00,23.78,23.96,23.61,23.73,115900.0,18.2708,18.4091,18.1402,18.2324,115900.0
2011-09-13 09:35:00,23.74,23.74,23.44,23.46,129400.0,18.2401,18.2401,18.0096,18.025,129400.0
2011-09-13 09:40:00,23.49,23.53,23.35,23.45,62000.0,18.048,18.0788,17.9405,18.0173,62000.0
2011-09-13 09:45:00,23.44,23.76,23.39,23.72,76800.0,18.0096,18.2555,17.9712,18.2247,76800.0
2011-09-13 09:50:00,23.73,23.89,23.73,23.87,42300.0,18.2324,18.3553,18.2324,18.34,42300.0
2011-09-13 09:55:00,23.87,24.13,23.87,24.03,100300.0,18.34,18.5397,18.34,18.4629,100300.0
2011-09-13 10:00:00,24.04,24.11,23.96,24.05,112200.0,18.4706,18.5244,18.4091,18.4783,112200.0
2011-09-13 10:05:00,24.06,24.1,23.98,24.04,159000.0,18.486,18.5167,18.4245,18.4706,159000.0
2011-09-13 10:10:00,24.05,24.1,23.95,23.95,53400.0,18.4783,18.5167,18.4014,18.4014,53400.0
2011-09-13 10:15:00,23.96,24.06,23.93,23.93,69400.0,18.4091,18.486,18.3861,18.3861,69400.0
2011-09-13 10:20:00,23.94,24.05,23.9,24.0,53300.0,18.3938,18.4783,18.363,18.4399,53300.0
2011-09-13 10:25:00,24.0,24.07,23.99,24.0,44000.0,18.4399,18.4936,18.4322,18.4399,44000.0
2011-09-13 10:30:00,24.0,24.08,23.84,23.88,44700.0,18.4399,18.5013,18.3169,18.3477,44700.0
2011-09-13 10:35:00,23.88,23.95,23.83,23.95,47400.0,18.3477,18.4014,18.3092,18.4014,47400.0
2011-09-13 10:40:00,23.94,24.0,23.87,23.97,58500.0,18.3938,18.4399,18.34,18.4168,58500.0
2011-09-13 10:45:00,23.98,24.01,23.95,24.01,95500.0,18.4245,18.4475,18.4014,18.4475,95500.0
2011-09-13 10:50:00,24.02,24.08,23.96,24.0,91600.0,18.4552,18.5013,18.4091,18.4399,91600.0
2011-09-13 10:55:00,24.0,24.05,23.99,24.03,50800.0,18.4399,18.4783,18.4322,18.4629,50800.0
2011-09-13 11:00:00,24.0,24.08,23.99,24.01,138300.0,18.4399,18.5013,18.4322,18.4475,138300.0
2011-09-13 11:05:00,24.01,24.02,23.94,24.02,104700.0,18.4475,18.4552,18.3938,18.4552,104700.0
2011-09-13 11:10:00,24.02,24.08,24.01,24.08,74500.0,18.4552,18.5013,18.4475,18.5013,74500.0
2011-09-13 11:15:00,24.07,24.12,24.01,24.06,136300.0,18.4936,18.5321,18.4475,18.486,136300.0
2011-09-13 11:20:00,24.07,24.07,24.01,24.02,41300.0,18.4936,18.4936,18.4475,18.4552,41300.0
2011-09-13 11:25:00,24.01,24.01,23.93,23.98,54100.0,18.4475,18.4475,18.3861,18.4245,54100.0
2011-09-13 11:30:00,23.99,24.01,23.93,23.97,35400.0,18.4322,18.4475,18.3861,18.4168,35400.0
2011-09-13 11:35:00,23.97,24.05,23.96,24.03,96200.0,18.4168,18.4783,18.4091,18.4629,96200.0
2011-09-13 11:40:00,24.04,24.12,24.02,24.1,28900.0,18.4706,18.5321,18.4552,18.5167,28900.0
2011-09-13 11:45:00,24.1,24.15,24.03,24.05,93000.0,18.5167,18.5551,18.4629,18.4783,93000.0
2011-09-13 11:50:00,24.04,24.11,24.01,24.04,39400.0,18.4706,18.5244,18.4475,18.4706,39400.0
2011-09-13 11:55:00,24.04,24.14,24.03,24.04,41900.0,18.4706,18.5474,18.4629,18.4706,41900.0
2011-09-13 12:00:00,24.02,24.02,23.91,23.95,122100.0,18.4552,18.4552,18.3707,18.4014,122100.0
2011-09-13 12:05:00,23.95,24.14,23.95,24.14,37400.0,18.4014,18.5474,18.4014,18.5474,37400.0
2011-09-13 12:10:00,24.15,24.18,24.08,24.16,26400.0,18.5551,18.5782,18.5013,18.5628,26400.0
2011-09-13 12:15:00,24.16,24.19,24.1,24.12,85800.0,18.5628,18.5858,18.5167,18.5321,85800.0
2011-09-13 12:20:00,24.12,24.14,24.09,24.11,39100.0,18.5321,18.5474,18.509,18.5244,39100.0
2011-09-13 12:25:00,24.1,24.14,24.04,24.13,26100.0,18.5167,18.5474,18.4706,18.5397,26100.0
2011-09-13 12:30:00,24.13,24.14,24.05,24.08,40100.0,18.5397,18.5474,18.4783,18.5013,40100.0
2011-09-13 12:35:00,24.1,24.17,24.09,24.16,21900.0,18.5167,18.5705,18.509,18.5628,21900.0
2011-09-13 12:40:00,24.17,24.19,24.05,24.1,24800.0,18.5705,18.5858,18.4783,18.5167,24800.0
2011-09-13 12:45:00,24.1,24.2,24.1,24.2,45300.0,18.5167,18.5935,18.5167,18.5935,45300.0
2011-09-13 12:50:00,24.18,24.19,24.09,24.09,44900.0,18.5782,18.5858,18.509,18.509,44900.0
2011-09-13 12:55:00,24.09,24.19,24.06,24.16,44700.0,18.509,18.5858,18.486,18.5628,44700.0
2011-09-13 13:00:00,24.17,24.25,24.17,24.23,24500.0,18.5705,18.6319,18.5705,18.6166,24500.0
2011-09-13 13:05:00,24.23,24.32,24.22,24.24,40200.0,18.6166,18.6857,18.6089,18.6243,40200.0
2011-09-13 13:10:00,24.23,24.27,24.2,24.27,56200.0,18.6166,18.6473,18.5935,18.6473,56200.0
2011-09-13 13:15:00,24.28,24.29,24.22,24.23,13900.0,18.655,18.6627,18.6089,18.6166,13900.0
2011-09-13 13:20:00,24.23,24.25,24.22,24.24,17400.0,18.6166,18.6319,18.6089,18.6243,17400.0
2011-09-13 13:25:00,24.24,24.25,24.22,24.22,14100.0,18.6243,18.6319,18.6089,18.6089,14100.0
2011-09-13 13:30:00,24.22,24.23,24.14,24.15,45200.0,18.6089,18.6166,18.5474,18.5551,45200.0
2011-09-13 13:35:00,24.15,24.17,24.09,24.17,36300.0,18.5551,18.5705,18.509,18.5705,36300.0
2011-09-13 13:40:00,24.17,24.25,24.16,24.24,22900.0,18.5705,18.6319,18.5628,18.6243,22900.0
2011-09-13 13:45:00,24.24,24.31,24.23,24.29,38400.0,18.6243,18.678,18.6166,18.6627,38400.0
2011-09-13 13:50:00,24.3,24.36,24.28,24.35,26800.0,18.6704,18.7165,18.655,18.7088,26800.0
2011-09-13 13:55:00,24.36,24.37,24.23,24.28,48100.0,18.7165,18.7241,18.6166,18.655,48100.0
2011-09-13 14:00:00,24.29,24.3,24.21,24.27,89800.0,18.6627,18.6704,18.6012,18.6473,89800.0
2011-09-13 14:05:00,24.26,24.29,24.21,24.21,42600.0,18.6396,18.6627,18.6012,18.6012,42600.0
2011-09-13 14:10:00,24.22,24.28,24.17,24.2,23700.0,18.6089,18.655,18.5705,18.5935,23700.0
2011-09-13 14:15:00,24.19,24.25,24.18,24.19,24300.0,18.5858,18.6319,18.5782,18.5858,24300.0
2011-09-13 14:20:00,24.19,24.33,24.19,24.33,23300.0,18.5858,18.6934,18.5858,18.6934,23300.0
2011-09-13 14:25:00,24.33,24.36,24.29,24.36,35700.0,18.6934,18.7165,18.6627,18.7165,35700.0
2011-09-13 14:30:00,24.36,24.38,24.33,24.38,27100.0,18.7165,18.7318,18.6934,18.7318,27100.0
2011-09-13 14:35:00,24.37,24.38,24.29,24.3,39500.0,18.7241,18.7318,18.6627,18.6704,39500.0
2011-09-13 14:40:00,24.3,24.35,24.29,24.3,37500.0,18.6704,18.7088,18.6627,18.6704,37500.0
2011-09-13 14:45:00,24.3,24.35,24.13,24.15,92100.0,18.6704,18.7088,18.5397,18.5551,92100.0
2011-09-13 14:50:00,24.13,24.16,24.06,24.06,68000.0,18.5397,18.5628,18.486,18.486,68000.0
2011-09-13 14:55:00,24.06,24.14,23.99,24.08,205800.0,18.486,18.5474,18.4322,18.5013,205800.0
2011-09-13 15:00:00,24.08,24.16,24.06,24.15,85500.0,18.5013,18.5628,18.486,18.5551,85500.0
2011-09-13 15:05:00,24.14,24.15,24.01,24.08,99600.0,18.5474,18.5551,18.4475,18.5013,99600.0
2011-09-13 15:10:00,24.08,24.09,24.01,24.02,72800.0,18.5013,18.509,18.4475,18.4552,72800.0
2011-09-13 15:15:00,24.02,24.02,23.88,23.9,146800.0,18.4552,18.4552,18.3477,18.363,146800.0
2011-09-13 15:20:00,23.9,23.97,23.84,23.97,61300.0,18.363,18.4168,18.3169,18.4168,61300.0
2011-09-13 15:25:00,23.97,24.05,23.88,24.05,98600.0,18.4168,18.4783,18.3477,18.4783,98600.0
2011-09-13 15:30:00,24.05,24.16,24.04,24.14,108200.0,18.4783,18.5628,18.4706,18.5474,108200.0
2011-09-13 15:35:00,24.15,24.16,24.08,24.1,75300.0,18.5551,18.5628,18.5013,18.5167,75300.0
2011-09-13 15:40:00,24.1,24.2,24.06,24.16,95200.0,18.5167,18.5935,18.486,18.5628,95200.0
2011-09-13 15:45:00,24.17,24.24,24.13,24.21,164200.0,18.5705,18.6243,18.5397,18.6012,164200.0
2011-09-13 15:50:00,24.21,24.24,24.05,24.1,173300.0,18.6012,18.6243,18.4783,18.5167,173300.0
2011-09-13 15:55:00,24.11,24.18,24.1,24.15,249900.0,18.5244,18.5782,18.5167,18.5551,249900.0
2011-09-14 09:30:00,24.33,24.47,24.28,24.39,94400.0,18.6934,18.801,18.655,18.7395,94400.0
2011-09-14 09:35:00,24.4,24.49,24.2,24.21,108500.0,18.7472,18.8163,18.5935,18.6012,108500.0
2011-09-14 09:40:00,24.22,24.39,24.15,24.38,100200.0,18.6089,18.7395,18.5551,18.7318,100200.0
2011-09-14 09:45:00,24.4,24.6,24.39,24.51,159700.0,18.7472,18.9009,18.7395,18.8317,159700.0
2011-09-14 09:50:00,24.51,24.57,24.32,24.35,87800.0,18.8317,18.8778,18.6857,18.7088,87800.0
2011-09-14 09:55:00,24.36,24.54,24.34,24.35,66000.0,18.7165,18.8548,18.7011,18.7088,66000.0
2011-09-14 10:00:00,24.37,24.38,24.14,24.21,105000.0,18.7241,18.7318,18.5474,18.6012,105000.0
2011-09-14 10:05:00,24.22,24.29,24.15,24.21,94100.0,18.6089,18.6627,18.5551,18.6012,94100.0
2011-09-14 10:10:00,24.2,24.38,24.2,24.32,67200.0,18.5935,18.7318,18.5935,18.6857,67200.0
2011-09-14 10:15:00,24.31,24.31,24.03,24.07,107500.0,18.678,18.678,18.4629,18.4936,107500.0
2011-09-14 10:20:00,24.06,24.09,23.86,24.06,121800.0,18.486,18.509,18.3323,18.486,121800.0
2011-09-14 10:25:00,24.05,24.19,24.03,24.09,87600.0,18.4783,18.5858,18.4629,18.509,87600.0
2011-09-14 10:30:00,24.09,24.16,24.02,24.09,73200.0,18.509,18.5628,18.4552,18.509,73200.0
2011-09-14 10:35:00,24.08,24.11,23.99,24.08,62100.0,18.5013,18.5244,18.4322,18.5013,62100.0
2011-09-14 10:40:00,24.08,24.11,23.91,23.92,66100.0,18.5013,18.5244,18.3707,18.3784,66100.0
2011-09-14 10:45:00,23.92,23.94,23.76,23.84,94900.0,18.3784,18.3938,18.2555,18.3169,94900.0
2011-09-14 10:50:00,23.84,23.97,23.84,23.97,56400.0,18.3169,18.4168,18.3169,18.4168,56400.0
2011-09-14 10:55:00,23.96,24.07,23.91,24.06,61900.0,18.4091,18.4936,18.3707,18.486,61900.0
2011-09-14 11:00:00,24.05,24.07,23.93,24.06,43100.0,18.4783,18.4936,18.3861,18.486,43100.0
2011-09-14 11:05:00,24.06,24.17,24.06,24.11,81700.0,18.486,18.5705,18.486,18.5244,81700.0
2011-09-14 11:10:00,24.11,24.23,24.1,24.23,51600.0,18.5244,18.6166,18.5167,18.6166,51600.0
2011-09-14 11:15:00,24.23,24.25,24.17,24.17,64800.0,18.6166,18.6319,18.5705,18.5705,64800.0
2011-09-14 11:20:00,24.18,24.31,24.17,24.3,24200.0,18.5782,18.678,18.5705,18.6704,24200.0
2011-09-14 11:25:00,24.29,24.41,24.25,24.41,60000.0,18.6627,18.7549,18.6319,18.7549,60000.0
2011-09-14 11:30:00,24.4,24.4,24.26,24.27,46700.0,18.7472,18.7472,18.6396,18.6473,46700.0
2011-09-14 11:35:00,24.27,24.27,24.23,24.27,72600.0,18.6473,18.6473,18.6166,18.6473,72600.0
2011-09-14 11:40:00,24.28,24.28,24.12,24.14,31000.0,18.655,18.655,18.5321,18.5474,31000.0
2011-09-14 11:45:00,24.14,24.18,24.11,24.13,30000.0,18.5474,18.5782,18.5244,18.5397,30000.0
2011-09-14 11:50:00,24.14,24.24,24.12,24.22,37100.0,18.5474,18.6243,18.5321,18.6089,37100.0
2011-09-14 11:55:00,24.23,24.24,24.17,24.2,27100.0,18.6166,18.6243,18.5705,18.5935,27100.0
2011-09-14 12:00:00,24.21,24.26,24.17,24.21,25300.0,18.6012,18.6396,18.5705,18.6012,25300.0
2011-09-14 12:05:00,24.21,24.21,24.1,24.14,22600.0,18.6012,18.6012,18.5167,18.5474,22600.0
2011-09-14 12:10:00,24.15,24.15,24.07,24.09,35100.0,18.5551,18.5551,18.4936,18.509,35100.0
2011-09-14 12:15:00,24.09,24.1,24.05,24.09,17500.0,18.509,18.5167,18.4783,18.509,17500.0
2011-09-14 12:20:00,24.08,24.08,24.05,24.07,18600.0,18.5013,18.5013,18.4783,18.4936,18600.0
2011-09-14 12:25:00,24.07,24.12,24.03,24.09,24600.0,18.4936,18.5321,18.4629,18.509,24600.0
2011-09-14 12:30:00,24.1,24.14,24.1,24.14,23000.0,18.5167,18.5474,18.5167,18.5474,23000.0
2011-09-14 12:35:00,24.14,24.21,24.13,24.21,45300.0,18.5474,18.6012,18.5397,18.6012,45300.0
2011-09-14 12:40:00,24.22,24.26,24.21,24.21,61600.0,18.6089,18.6396,18.6012,18.6012,61600.0
2011-09-14 12:45:00,24.22,24.27,24.2,24.2,26100.0,18.6089,18.6473,18.5935,18.5935,26100.0
2011-09-14 12:50:00,24.21,24.21,24.15,24.17,26100.0,18.6012,18.6012,18.5551,18.5705,26100.0
2011-09-14 12:55:00,24.17,24.3,24.17,24.28,129900.0,18.5705,18.6704,18.5705,18.655,129900.0
2011-09-14 13:00:00,24.28,24.34,24.27,24.34,88600.0,18.655,18.7011,18.6473,18.7011,88600.0
2011-09-14 13:05:00,24.34,24.4,24.33,24.39,38400.0,18.7011,18.7472,18.6934,18.7395,38400.0
2011-09-14 13:10:00,24.39,24.43,24.39,24.41,29700.0,18.7395,18.7702,18.7395,18.7549,29700.0
2011-09-14 13:15:00,24.41,24.42,24.38,24.42,36200.0,18.7549,18.7626,18.7318,18.7626,36200.0
2011-09-14 13:20:00,24.43,24.45,24.39,24.45,47900.0,18.7702,18.7856,18.7395,18.7856,47900.0
2011-09-14 13:25:00,24.44,24.48,24.38,24.44,57600.0,18.7779,18.8087,18.7318,18.7779,57600.0
2011-09-14 13:30:00,24.44,24.48,24.42,24.47,48800.0,18.7779,18.8087,18.7626,18.801,48800.0
2011-09-14 13:35:00,24.47,24.63,24.46,24.63,99100.0,18.801,18.9239,18.7933,18.9239,99100.0
2011-09-14 13:40:00,24.64,24.68,24.55,24.55,171900.0,18.9316,18.9623,18.8624,18.8624,171900.0
2011-09-14 13:45:00,24.55,24.57,24.53,24.53,42200.0,18.8624,18.8778,18.8471,18.8471,42200.0
2011-09-14 13:50:00,24.53,24.57,24.47,24.5,44500.0,18.8471,18.8778,18.801,18.824,44500.0
2011-09-14 13:55:00,24.49,24.49,24.36,24.4,56400.0,18.8163,18.8163,18.7165,18.7472,56400.0
2011-09-14 14:00:00,24.4,24.51,24.4,24.5,34100.0,18.7472,18.8317,18.7472,18.824,34100.0
2011-09-14 14:05:00,24.5,24.61,24.5,24.56,91900.0,18.824,18.9085,18.824,18.8701,91900.0
2011-09-14 14:10:00,24.56,24.57,24.49,24.55,43800.0,18.8701,18.8778,18.8163,18.8624,43800.0
2011-09-14 14:15:00,24.55,24.66,24.55,24.65,58700.0,18.8624,18.947,18.8624,18.9393,58700.0
2011-09-14 14:20:00,24.65,24.66,24.53,24.53,83000.0,18.9393,18.947,18.8471,18.8471,83000.0
2011-09-14 14:25:00,24.53,24.53,24.44,24.51,47800.0,18.8471,18.8471,18.7779,18.8317,47800.0
2011-09-14 14:30:00,24.52,24.53,24.46,24.47,31800.0,18.8394,18.8471,18.7933,18.801,31800.0
2011-09-14 14:35:00,24.46,24.52,24.44,24.48,21600.0,18.7933,18.8394,18.7779,18.8087,21600.0
2011-09-14 14:40:00,24.48,24.52,24.45,24.5,34800.0,18.8087,18.8394,18.7856,18.824,34800.0
2011-09-14 14:45:00,24.49,24.5,24.46,24.46,28000.0,18.8163,18.824,18.7933,18.7933,28000.0
2011-09-14 14:50:00,24.46,24.53,24.44,24.53,41300.0,18.7933,18.8471,18.7779,18.8471,41300.0
2011-09-14 14:55:00,24.53,24.57,24.5,24.56,37700.0,18.8471,18.8778,18.824,18.8701,37700.0
2011-09-14 15:00:00,24.56,24.66,24.56,24.65,47700.0,18.8701,18.947,18.8701,18.9393,47700.0
2011-09-14 15:05:00,24.66,24.68,24.61,24.68,102700.0,18.947,18.9623,18.9085,18.9623,102700.0
2011-09-14 15:10:00,24.68,24.78,24.68,24.77,135900.0,18.9623,19.0392,18.9623,19.0315,135900.0
2011-09-14 15:15:00,24.77,24.77,24.74,24.74,93800.0,19.0315,19.0315,19.0084,19.0084,93800.0
2011-09-14 15:20:00,24.75,24.75,24.7,24.75,98000.0,19.0161,19.0161,18.9777,19.0161,98000.0
2011-09-14 15:25:00,24.75,24.9,24.74,24.87,126100.0,19.0161,19.1314,19.0084,19.1083,126100.0
2011-09-14 15:30:00,24.87,24.91,24.85,24.87,108700.0,19.1083,19.139,19.0929,19.1083,108700.0
2011-09-14 15:35:00,24.88,24.89,24.74,24.74,202700.0,19.116,19.1237,19.0084,19.0084,202700.0
2011-09-14 15:40:00,24.75,24.76,24.58,24.59,163700.0,19.0161,19.0238,18.8855,18.8932,163700.0
2011-09-14 15:45:00,24.59,24.66,24.49,24.53,140700.0,18.8932,18.947,18.8163,18.8471,140700.0
2011-09-14 15:50:00,24.54,24.6,24.49,24.52,156300.0,18.8548,18.9009,18.8163,18.8394,156300.0
2011-09-14 15:55:00,24.52,24.54,24.44,24.48,244600.0,18.8394,18.8548,18.7779,18.8087,244600.0
2011-09-15 09:30:00,24.83,24.9,24.69,24.85,87000.0,19.0776,19.1314,18.97,19.0929,87000.0
2011-09-15 09:35:00,24.82,24.9,24.7,24.89,113500.0,19.0699,19.1314,18.9777,19.1237,113500.0
2011-09-15 09:40:00,24.89,24.89,24.73,24.87,107500.0,19.1237,19.1237,19.0007,19.1083,107500.0
2011-09-15 09:45:00,24.86,24.9,24.73,24.79,79600.0,19.1006,19.1314,19.0007,19.0468,79600.0
2011-09-15 09:50:00,24.8,24.81,24.65,24.67,63100.0,19.0545,19.0622,18.9393,18.9546,63100.0
2011-09-15 09:55:00,24.65,24.81,24.65,24.72,28900.0,18.9393,19.0622,18.9393,18.9931,28900.0
2011-09-15 10:00:00,24.75,25.06,24.75,25.06,101400.0,19.0161,19.2543,19.0161,19.2543,101400.0
2011-09-15 10:05:00,25.06,25.16,24.95,24.95,78600.0,19.2543,19.3311,19.1698,19.1698,78600.0
2011-09-15 10:10:00,24.95,24.97,24.86,24.87,62100.0,19.1698,19.1851,19.1006,19.1083,62100.0
2011-09-15 10:15:00,24.88,24.92,24.78,24.91,82400.0,19.116,19.1467,19.0392,19.139,82400.0
2011-09-15 10:20:00,24.9,24.91,24.78,24.78,55800.0,19.1314,19.139,19.0392,19.0392,55800.0
2011-09-15 10:25:00,24.78,24.85,24.69,24.72,38300.0,19.0392,19.0929,18.97,18.9931,38300.0
2011-09-15 10:30:00,24.72,24.72,24.62,24.63,67100.0,18.9931,18.9931,18.9162,18.9239,67100.0
2011-09-15 10:35:00,24.62,24.63,24.48,24.59,90600.0,18.9162,18.9239,18.8087,18.8932,90600.0
2011-09-15 10:40:00,24.59,24.66,24.54,24.64,40300.0,18.8932,18.947,18.8548,18.9316,40300.0
2011-09-15 10:45:00,24.64,24.73,24.61,24.71,40000.0,18.9316,19.0007,18.9085,18.9854,40000.0
2011-09-15 10:50:00,24.71,24.71,24.6,24.63,35600.0,18.9854,18.9854,18.9009,18.9239,35600.0
2011-09-15 10:55:00,24.64,24.74,24.53,24.6,38400.0,18.9316,19.0084,18.8471,18.9009,38400.0
2011-09-15 11:00:00,24.59,24.63,24.51,24.62,44400.0,18.8932,18.9239,18.8317,18.9162,44400.0
2011-09-15 11:05:00,24.62,24.67,24.58,24.67,34800.0,18.9162,18.9546,18.8855,18.9546,34800.0
2011-09-15 11:10:00,24.66,24.72,24.62,24.62,46100.0,18.947,18.9931,18.9162,18.9162,46100.0
2011-09-15 11:15:00,24.63,24.78,24.63,24.7,38500.0,18.9239,19.0392,18.9239,18.9777,38500.0
2011-09-15 11:20:00,24.71,24.77,24.7,24.7,37700.0,18.9854,19.0315,18.9777,18.9777,37700.0
2011-09-15 11:25:00,24.7,24.7,24.63,24.68,57200.0,18.9777,18.9777,18.9239,18.9623,57200.0
2011-09-15 11:30:00,24.68,24.77,24.67,24.69,65400.0,18.9623,19.0315,18.9546,18.97,65400.0
2011-09-15 11:35:00,24.69,24.74,24.67,24.69,64100.0,18.97,19.0084,18.9546,18.97,64100.0
2011-09-15 11:40:00,24.7,24.73,24.64,24.73,46500.0,18.9777,19.0007,18.9316,19.0007,46500.0
2011-09-15 11:45:00,24.73,24.73,24.68,24.69,32600.0,19.0007,19.0007,18.9623,18.97,32600.0
2011-09-15 11:50:00,24.69,24.71,24.6,24.62,48800.0,18.97,18.9854,18.9009,18.9162,48800.0
2011-09-15 11:55:00,24.62,24.65,24.55,24.63,39400.0,18.9162,18.9393,18.8624,18.9239,39400.0
2011-09-15 12:00:00,24.63,24.64,24.56,24.61,35800.0,18.9239,18.9316,18.8701,18.9085,35800.0
2011-09-15 12:05:00,24.62,24.69,24.59,24.67,15700.0,18.9162,18.97,18.8932,18.9546,15700.0
2011-09-15 12:10:00,24.66,24.71,24.64,24.68,34300.0,18.947,18.9854,18.9316,18.9623,34300.0
2011-09-15 12:15:00,24.67,24.7,24.66,24.67,24900.0,18.9546,18.9777,18.947,18.9546,24900.0
2011-09-15 12:20:00,24.68,24.68,24.6,24.61,20200.0,18.9623,18.9623,18.9009,18.9085,20200.0
2011-09-15 12:25:00,24.61,24.67,24.61,24.63,14900.0,18.9085,18.9546,18.9085,18.9239,14900.0
2011-09-15 12:30:00,24.63,24.7,24.62,24.68,37400.0,18.9239,18.9777,18.9162,18.9623,37400.0
2011-09-15 12:35:00,24.69,24.71,24.66,24.67,37300.0,18.97,18.9854,18.947,18.9546,37300.0
2011-09-15 12:40:00,24.66,24.73,24.66,24.73,59900.0,18.947,19.0007,18.947,19.0007,59900.0
2011-09-15 12:45:00,24.73,24.73,24.7,24.73,14200.0,19.0007,19.0007,18.9777,19.0007,14200.0
2011-09-15 12:50:00,24.73,24.73,24.64,24.65,19200.0,19.0007,19.0007,18.9316,18.9393,19200.0
2011-09-15 12:55:00,24.64,24.68,24.64,24.66,10600.0,18.9316,18.9623,18.9316,18.947,10600.0
2011-09-15 13:00:00,24.67,24.73,24.66,24.73,21500.0,18.9546,19.0007,18.947,19.0007,21500.0
2011-09-15 13:05:00,24.73,24.77,24.72,24.72,74200.0,19.0007,19.0315,18.9931,18.9931,74200.0
2011-09-15 13:10:00,24.73,24.76,24.71,24.74,17500.0,19.0007,19.0238,18.9854,19.0084,17500.0
2011-09-15 13:15:00,24.74,24.76,24.71,24.73,25400.0,19.0084,19.0238,18.9854,19.0007,25400.0
2011-09-15 13:20:00,24.72,24.77,24.72,24.77,60000.0,18.9931,19.0315,18.9931,19.0315,60000.0
2011-09-15 13:25:00,24.77,24.77,24.7,24.72,16700.0,19.0315,19.0315,18.9777,18.9931,16700.0
2011-09-15 13:30:00,24.71,24.73,24.68,24.68,21800.0,18.9854,19.0007,18.9623,18.9623,21800.0
2011-09-15 13:35:00,24.69,24.7,24.64,24.67,22500.0,18.97,18.9777,18.9316,18.9546,22500.0
2011-09-15 13:40:00,24.65,24.73,24.64,24.73,21900.0,18.9393,19.0007,18.9316,19.0007,21900.0
2011-09-15 13:45:00,24.74,24.76,24.67,24.7,28700.0,19.0084,19.0238,18.9546,18.9777,28700.0
2011-09-15 13:50:00,24.71,24.76,24.64,24.74,33600.0,18.9854,19.0238,18.9316,19.0084,33600.0
2011-09-15 13:55:00,24.73,24.76,24.68,24.75,19000.0,19.0007,19.0238,18.9623,19.0161,19000.0
2011-09-15 14:00:00,24.76,24.82,24.76,24.82,64500.0,19.0238,19.0699,19.0238,19.0699,64500.0
2011-09-15 14:05:00,24.82,24.85,24.8,24.84,57600.0,19.0699,19.0929,19.0545,19.0853,57600.0
2011-09-15 14:10:00,24.85,24.93,24.84,24.87,51500.0,19.0929,19.1544,19.0853,19.1083,51500.0
2011-09-15 14:15:00,24.87,24.93,24.84,24.86,31300.0,19.1083,19.1544,19.0853,19.1006,31300.0
2011-09-15 14:20:00,24.86,24.87,24.8,24.81,23300.0,19.1006,19.1083,19.0545,19.0622,23300.0
2011-09-15 14:25:00,24.8,24.85,24.79,24.84,18900.0,19.0545,19.0929,19.0468,19.0853,18900.0
2011-09-15 14:30:00,24.85,24.93,24.85,24.93,38500.0,19.0929,19.1544,19.0929,19.1544,38500.0
2011-09-15 14:35:00,24.93,24.94,24.88,24.93,28500.0,19.1544,19.1621,19.116,19.1544,28500.0
2011-09-15 14:40:00,24.93,24.96,24.92,24.96,24700.0,19.1544,19.1775,19.1467,19.1775,24700.0
2011-09-15 14:45:00,24.96,24.98,24.89,24.94,67600.0,19.1775,19.1928,19.1237,19.1621,67600.0
2011-09-15 14:50:00,24.94,24.96,24.9,24.96,44500.0,19.1621,19.1775,19.1314,19.1775,44500.0
2011-09-15 14:55:00,24.96,24.99,24.94,24.97,42600.0,19.1775,19.2005,19.1621,19.1851,42600.0
2011-09-15 15:00:00,24.98,25.0,24.96,24.97,52900.0,19.1928,19.2082,19.1775,19.1851,52900.0
2011-09-15 15:05:00,24.97,25.0,24.95,24.95,74500.0,19.1851,19.2082,19.1698,19.1698,74500.0
2011-09-15 15:10:00,24.95,24.95,24.9,24.94,44500.0,19.1698,19.1698,19.1314,19.1621,44500.0
2011-09-15 15:15:00,24.94,24.94,24.83,24.85,72500.0,19.1621,19.1621,19.0776,19.0929,72500.0
2011-09-15 15:20:00,24.85,24.89,24.83,24.89,46600.0,19.0929,19.1237,19.0776,19.1237,46600.0
2011-09-15 15:25:00,24.89,24.89,24.78,24.83,68300.0,19.1237,19.1237,19.0392,19.0776,68300.0
2011-09-15 15:30:00,24.82,24.95,24.82,24.95,109000.0,19.0699,19.1698,19.0699,19.1698,109000.0
2011-09-15 15:35:00,24.94,24.95,24.86,24.91,72900.0,19.1621,19.1698,19.1006,19.139,72900.0
2011-09-15 15:40:00,24.91,25.0,24.87,24.99,84000.0,19.139,19.2082,19.1083,19.2005,84000.0
2011-09-15 15:45:00,25.0,25.02,24.93,25.02,177500.0,19.2082,19.2236,19.1544,19.2236,177500.0
2011-09-15 15:50:00,25.02,25.05,24.96,24.98,177900.0,19.2236,19.2466,19.1775,19.1928,177900.0
2011-09-15 15:55:00,24.99,25.03,24.98,25.02,177000.0,19.2005,19.2312,19.1928,19.2236,177000.0
2011-09-16 09:30:00,25.22,25.38,25.1,25.35,698900.0,19.3772,19.5002,19.285,19.4771,698900.0
2011-09-16 09:35:00,25.38,25.48,25.31,25.46,128500.0,19.5002,19.577,19.4464,19.5616,128500.0
2011-09-16 09:40:00,25.46,25.53,25.21,25.33,143000.0,19.5616,19.6154,19.3695,19.4617,143000.0
2011-09-16 09:45:00,25.34,25.53,25.34,25.48,83300.0,19.4694,19.6154,19.4694,19.577,83300.0
2011-09-16 09:50:00,25.49,25.57,25.46,25.57,61400.0,19.5847,19.6461,19.5616,19.6461,61400.0
2011-09-16 09:55:00,25.57,25.58,25.37,25.37,56200.0,19.6461,19.6538,19.4925,19.4925,56200.0
2011-09-16 10:00:00,25.37,25.4,25.16,25.19,88500.0,19.4925,19.5155,19.3311,19.3542,88500.0
2011-09-16 10:05:00,25.2,25.3,25.15,25.28,54200.0,19.3619,19.4387,19.3234,19.4233,54200.0
2011-09-16 10:10:00,25.29,25.49,25.28,25.49,77900.0,19.431,19.5847,19.4233,19.5847,77900.0
2011-09-16 10:15:00,25.49,25.5,25.3,25.32,66700.0,19.5847,19.5924,19.4387,19.4541,66700.0
2011-09-16 10:20:00,25.31,25.32,25.06,25.11,68700.0,19.4464,19.4541,19.2543,19.2927,68700.0
2011-09-16 10:25:00,25.11,25.19,25.05,25.07,56900.0,19.2927,19.3542,19.2466,19.262,56900.0
2011-09-16 10:30:00,25.07,25.14,25.01,25.03,63200.0,19.262,19.3158,19.2159,19.2312,63200.0
2011-09-16 10:35:00,25.03,25.07,24.88,24.95,70800.0,19.2312,19.262,19.116,19.1698,70800.0
2011-09-16 10:40:00,24.95,25.05,24.9,24.91,43100.0,19.1698,19.2466,19.1314,19.139,43100.0
2011-09-16 10:45:00,24.91,24.92,24.87,24.89,51300.0,19.139,19.1467,19.1083,19.1237,51300.0
2011-09-16 10:50:00,24.88,24.92,24.8,24.84,44000.0,19.116,19.1467,19.0545,19.0853,44000.0
2011-09-16 10:55:00,24.83,24.86,24.7,24.74,173300.0,19.0776,19.1006,18.9777,19.0084,173300.0
2011-09-16 11:00:00,24.75,24.8,24.73,24.78,159100.0,19.0161,19.0545,19.0007,19.0392,159100.0
2011-09-16 11:05:00,24.78,24.79,24.74,24.76,65400.0,19.0392,19.0468,19.0084,19.0238,65400.0
2011-09-16 11:10:00,24.76,24.84,24.72,24.73,55500.0,19.0238,19.0853,18.9931,19.0007,55500.0
2011-09-16 11:15:00,24.73,24.79,24.72,24.76,120200.0,19.0007,19.0468,18.9931,19.0238,120200.0
2011-09-16 11:20:00,24.77,24.78,24.69,24.7,92300.0,19.0315,19.0392,18.97,18.9777,92300.0
2011-09-16 11:25:00,24.7,24.8,24.68,24.78,59100.0,18.9777,19.0545,18.9623,19.0392,59100.0
2011-09-16 11:30:00,24.77,24.84,24.68,24.84,57900.0,19.0315,19.0853,18.9623,19.0853,57900.0
2011-09-16 11:35:00,24.84,24.9,24.82,24.89,35500.0,19.0853,19.1314,19.0699,19.1237,35500.0
2011-09-16 11:40:00,24.9,24.93,24.86,24.89,91400.0,19.1314,19.1544,19.1006,19.1237,91400.0
2011-09-16 11:45:00,24.89,24.89,24.84,24.89,38900.0,19.1237,19.1237,19.0853,19.1237,38900.0
2011-09-16 11:50:00,24.89,24.9,24.83,24.88,38900.0,19.1237,19.1314,19.0776,19.116,38900.0
2011-09-16 11:55:00,24.87,24.89,24.84,24.86,35800.0,19.1083,19.1237,19.0853,19.1006,35800.0
2011-09-16 12:00:00,24.87,24.89,24.84,24.88,26500.0,19.1083,19.1237,19.0853,19.116,26500.0
2011-09-16 12:05:00,24.88,24.89,24.86,24.87,46500.0,19.116,19.1237,19.1006,19.1083,46500.0
2011-09-16 12:10:00,24.87,24.89,24.8,24.8,41000.0,19.1083,19.1237,19.0545,19.0545,41000.0
2011-09-16 12:15:00,24.8,24.86,24.8,24.85,14500.0,19.0545,19.1006,19.0545,19.0929,14500.0
2011-09-16 12:20:00,24.85,24.85,24.78,24.83,11300.0,19.0929,19.0929,19.0392,19.0776,11300.0
2011-09-16 12:25:00,24.82,24.92,24.82,24.91,28400.0,19.0699,19.1467,19.0699,19.139,28400.0
2011-09-16 12:30:00,24.91,25.0,24.9,25.0,38300.0,19.139,19.2082,19.1314,19.2082,38300.0
2011-09-16 12:35:00,25.0,25.13,24.98,25.13,84800.0,19.2082,19.3081,19.1928,19.3081,84800.0
2011-09-16 12:40:00,25.12,25.13,25.08,25.11,14200.0,19.3004,19.3081,19.2697,19.2927,14200.0
2011-09-16 12:45:00,25.11,25.23,25.11,25.17,31900.0,19.2927,19.3849,19.2927,19.3388,31900.0
2011-09-16 12:50:00,25.16,25.18,25.11,25.12,17300.0,19.3311,19.3465,19.2927,19.3004,17300.0
2011-09-16 12:55:00,25.13,25.16,25.08,25.12,23400.0,19.3081,19.3311,19.2697,19.3004,23400.0
2011-09-16 13:00:00,25.12,25.12,25.04,25.05,27000.0,19.3004,19.3004,19.2389,19.2466,27000.0
2011-09-16 13:05:00,25.05,25.11,24.98,24.99,44000.0,19.2466,19.2927,19.1928,19.2005,44000.0
2011-09-16 13:10:00,25.0,25.0,24.96,24.96,34000.0,19.2082,19.2082,19.1775,19.1775,34000.0
2011-09-16 13:15:00,24.97,24.98,24.94,24.95,36000.0,19.1851,19.1928,19.1621,19.1698,36000.0
2011-09-16 13:20:00,24.95,24.95,24.9,24.92,29700.0,19.1698,19.1698,19.1314,19.1467,29700.0
2011-09-16 13:25:00,24.92,24.95,24.87,24.93,24400.0,19.1467,19.1698,19.1083,19.1544,24400.0
2011-09-16 13:30:00,24.94,24.99,24.91,24.91,18400.0,19.1621,19.2005,19.139,19.139,18400.0
2011-09-16 13:35:00,24.91,24.91,24.83,24.88,23800.0,19.139,19.139,19.0776,19.116,23800.0
2011-09-16 13:40:00,24.87,24.91,24.86,24.89,8200.0,19.1083,19.139,19.1006,19.1237,8200.0
2011-09-16 13:45:00,24.88,24.92,24.88,24.9,9000.0,19.116,19.1467,19.116,19.1314,9000.0
2011-09-16 13:50:00,24.9,24.95,24.9,24.94,13400.0,19.1314,19.1698,19.1314,19.1621,13400.0
2011-09-16 13:55:00,24.93,24.99,24.93,24.95,21500.0,19.1544,19.2005,19.1544,19.1698,21500.0
2011-09-16 14:00:00,24.96,25.01,24.95,25.0,23100.0,19.1775,19.2159,19.1698,19.2082,23100.0
2011-09-16 14:05:00,25.0,25.07,25.0,25.06,16900.0,19.2082,19.262,19.2082,19.2543,16900.0
2011-09-16 14:10:00,25.05,25.1,25.05,25.05,29500.0,19.2466,19.285,19.2466,19.2466,29500.0
2011-09-16 14:15:00,25.06,25.08,25.01,25.03,41800.0,19.2543,19.2697,19.2159,19.2312,41800.0
2011-09-16 14:20:00,25.02,25.05,25.0,25.02,24000.0,19.2236,19.2466,19.2082,19.2236,24000.0
2011-09-16 14:25:00,25.02,25.05,24.97,24.97,11700.0,19.2236,19.2466,19.1851,19.1851,11700.0
2011-09-16 14:30:00,24.98,25.09,24.98,25.07,31200.0,19.1928,19.2773,19.1928,19.262,31200.0
2011-09-16 14:35:00,25.06,25.14,25.06,25.12,40500.0,19.2543,19.3158,19.2543,19.3004,40500.0
2011-09-16 14:40:00,25.12,25.14,25.05,25.08,29900.0,19.3004,19.3158,19.2466,19.2697,29900.0
2011-09-16 14:45:00,25.07,25.14,25.04,25.14,24500.0,19.262,19.3158,19.2389,19.3158,24500.0
2011-09-16 14:50:00,25.13,25.18,25.11,25.18,43000.0,19.3081,19.3465,19.2927,19.3465,43000.0
2011-09-16 14:55:00,25.17,25.2,25.16,25.2,28500.0,19.3388,19.3619,19.3311,19.3619,28500.0
2011-09-16 15:00:00,25.2,25.24,25.13,25.18,63600.0,19.3619,19.3926,19.3081,19.3465,63600.0
2011-09-16 15:05:00,25.19,25.2,25.12,25.14,62100.0,19.3542,19.3619,19.3004,19.3158,62100.0
2011-09-16 15:10:00,25.14,25.19,25.14,25.19,46300.0,19.3158,19.3542,19.3158,19.3542,46300.0
2011-09-16 15:15:00,25.18,25.23,25.17,25.22,71400.0,19.3465,19.3849,19.3388,19.3772,71400.0
2011-09-16 15:20:00,25.21,25.23,25.16,25.21,120600.0,19.3695,19.3849,19.3311,19.3695,120600.0
2011-09-16 15:25:00,25.2,25.25,25.2,25.24,133800.0,19.3619,19.4003,19.3619,19.3926,133800.0
2011-09-16 15:30:00,25.23,25.28,25.21,25.26,82000.0,19.3849,19.4233,19.3695,19.408,82000.0
2011-09-16 15:35:00,25.26,25.28,25.24,25.26,103800.0,19.408,19.4233,19.3926,19.408,103800.0
2011-09-16 15:40:00,25.25,25.3,25.25,25.3,94700.0,19.4003,19.4387,19.4003,19.4387,94700.0
2011-09-16 15:45:00,25.31,25.4,25.31,25.34,209400.0,19.4464,19.5155,19.4464,19.4694,209400.0
2011-09-16 15:50:00,25.34,25.37,25.34,25.36,119300.0,19.4694,19.4925,19.4694,19.4848,119300.0
2011-09-16 15:55:00,25.36,25.48,25.36,25.44,431600.0,19.4848,19.577,19.4848,19.5463,431600.0
2011-09-19 09:30:00,24.57,24.79,24.45,24.48,142000.0,18.8778,19.0468,18.7856,18.8087,142000.0
2011-09-19 09:35:00,24.48,24.56,24.31,24.39,208200.0,18.8087,18.8701,18.678,18.7395,208200.0
2011-09-19 09:40:00,24.39,24.39,24.21,24.27,172600.0,18.7395,18.7395,18.6012,18.6473,172600.0
2011-09-19 09:45:00,24.26,24.3,24.21,24.28,66800.0,18.6396,18.6704,18.6012,18.655,66800.0
2011-09-19 09:50:00,24.28,24.29,24.12,24.2,78700.0,18.655,18.6627,18.5321,18.5935,78700.0
2011-09-19 09:55:00,24.21,24.26,24.17,24.18,49300.0,18.6012,18.6396,18.5705,18.5782,49300.0
2011-09-19 10:00:00,24.17,24.2,24.13,24.16,71000.0,18.5705,18.5935,18.5397,18.5628,71000.0
2011-09-19 10:05:00,24.16,24.21,24.12,24.18,84300.0,18.5628,18.6012,18.5321,18.5782,84300.0
2011-09-19 10:10:00,24.17,24.2,24.12,24.14,44600.0,18.5705,18.5935,18.5321,18.5474,44600.0
2011-09-19 10:15:00,24.14,24.16,24.0,24.16,131900.0,18.5474,18.5628,18.4399,18.5628,131900.0
2011-09-19 10:20:00,24.17,24.17,24.01,24.03,63700.0,18.5705,18.5705,18.4475,18.4629,63700.0
2011-09-19 10:25:00,24.02,24.06,24.01,24.03,75600.0,18.4552,18.486,18.4475,18.4629,75600.0
2011-09-19 10:30:00,24.03,24.12,24.03,24.06,48200.0,18.4629,18.5321,18.4629,18.486,48200.0
2011-09-19 10:35:00,24.06,24.16,24.05,24.06,39600.0,18.486,18.5628,18.4783,18.486,39600.0
2011-09-19 10:40:00,24.06,24.07,24.01,24.02,38500.0,18.486,18.4936,18.4475,18.4552,38500.0
2011-09-19 10:45:00,24.01,24.1,24.01,24.1,68000.0,18.4475,18.5167,18.4475,18.5167,68000.0
2011-09-19 10:50:00,24.09,24.12,24.05,24.05,44100.0,18.509,18.5321,18.4783,18.4783,44100.0
2011-09-19 10:55:00,24.06,24.1,24.01,24.01,67600.0,18.486,18.5167,18.4475,18.4475,67600.0
2011-09-19 11:00:00,24.01,24.05,24.0,24.01,74400.0,18.4475,18.4783,18.4399,18.4475,74400.0
2011-09-19 11:05:00,24.02,24.07,24.01,24.07,58300.0,18.4552,18.4936,18.4475,18.4936,58300.0
2011-09-19 11:10:00,24.06,24.08,24.0,24.08,72900.0,18.486,18.5013,18.4399,18.5013,72900.0
2011-09-19 11:15:00,24.08,24.16,24.08,24.14,58400.0,18.5013,18.5628,18.5013,18.5474,58400.0
2011-09-19 11:20:00,24.13,24.26,24.13,24.24,60500.0,18.5397,18.6396,18.5397,18.6243,60500.0
2011-09-19 11:25:00,24.23,24.23,24.13,24.13,57900.0,18.6166,18.6166,18.5397,18.5397,57900.0
2011-09-19 11:30:00,24.13,24.14,24.09,24.1,87000.0,18.5397,18.5474,18.509,18.5167,87000.0
2011-09-19 11:35:00,24.1,24.15,24.1,24.13,14900.0,18.5167,18.5551,18.5167,18.5397,14900.0
2011-09-19 11:40:00,24.13,24.15,24.1,24.14,29500.0,18.5397,18.5551,18.5167,18.5474,29500.0
2011-09-19 11:45:00,24.14,24.27,24.13,24.23,33000.0,18.5474,18.6473,18.5397,18.6166,33000.0
2011-09-19 11:50:00,24.23,24.27,24.21,24.26,88200.0,18.6166,18.6473,18.6012,18.6396,88200.0
2011-09-19 11:55:00,24.25,24.28,24.16,24.16,43000.0,18.6319,18.655,18.5628,18.5628,43000.0
2011-09-19 12:00:00,24.17,24.17,24.15,24.16,38200.0,18.5705,18.5705,18.5551,18.5628,38200.0
2011-09-19 12:05:00,24.16,24.17,24.1,24.14,46200.0,18.5628,18.5705,18.5167,18.5474,46200.0
2011-09-19 12:10:00,24.14,24.16,24.06,24.06,66500.0,18.5474,18.5628,18.486,18.486,66500.0
2011-09-19 12:15:00,24.06,24.1,24.03,24.04,31400.0,18.486,18.5167,18.4629,18.4706,31400.0
2011-09-19 12:20:00,24.05,24.06,24.0,24.04,99100.0,18.4783,18.486,18.4399,18.4706,99100.0
2011-09-19 12:25:00,24.03,24.06,24.03,24.04,30600.0,18.4629,18.486,18.4629,18.4706,30600.0
2011-09-19 12:30:00,24.04,24.07,24.02,24.06,37500.0,18.4706,18.4936,18.4552,18.486,37500.0
2011-09-19 12:35:00,24.06,24.07,24.0,24.01,73900.0,18.486,18.4936,18.4399,18.4475,73900.0
2011-09-19 12:40:00,24.0,24.07,24.0,24.07,54700.0,18.4399,18.4936,18.4399,18.4936,54700.0
2011-09-19 12:45:00,24.07,24.1,24.04,24.08,82000.0,18.4936,18.5167,18.4706,18.5013,82000.0
2011-09-19 12:50:00,24.08,24.11,24.05,24.11,47400.0,18.5013,18.5244,18.4783,18.5244,47400.0
2011-09-19 12:55:00,24.11,24.15,24.1,24.14,24600.0,18.5244,18.5551,18.5167,18.5474,24600.0
2011-09-19 13:00:00,24.14,24.14,24.06,24.08,32200.0,18.5474,18.5474,18.486,18.5013,32200.0
2011-09-19 13:05:00,24.08,24.15,24.08,24.13,25100.0,18.5013,18.5551,18.5013,18.5397,25100.0
2011-09-19 13:10:00,24.14,24.15,24.08,24.1,25600.0,18.5474,18.5551,18.5013,18.5167,25600.0
2011-09-19 13:15:00,24.1,24.12,24.03,24.1,70200.0,18.5167,18.5321,18.4629,18.5167,70200.0
2011-09-19 13:20:00,24.09,24.18,24.08,24.17,20400.0,18.509,18.5782,18.5013,18.5705,20400.0
2011-09-19 13:25:00,24.17,24.25,24.12,24.24,79700.0,18.5705,18.6319,18.5321,18.6243,79700.0
2011-09-19 13:30:00,24.24,24.25,24.21,24.24,17900.0,18.6243,18.6319,18.6012,18.6243,17900.0
2011-09-19 13:35:00,24.24,24.25,24.22,24.25,45700.0,18.6243,18.6319,18.6089,18.6319,45700.0
2011-09-19 13:40:00,24.25,24.3,24.25,24.29,23100.0,18.6319,18.6704,18.6319,18.6627,23100.0
2011-09-19 13:45:00,24.29,24.33,24.26,24.3,25100.0,18.6627,18.6934,18.6396,18.6704,25100.0
2011-09-19 13:50:00,24.29,24.31,24.29,24.31,11500.0,18.6627,18.678,18.6627,18.678,11500.0
2011-09-19 13:55:00,24.31,24.36,24.3,24.36,30000.0,18.678,18.7165,18.6704,18.7165,30000.0
2011-09-19 14:00:00,24.36,24.36,24.23,24.23,36800.0,18.7165,18.7165,18.6166,18.6166,36800.0
2011-09-19 14:05:00,24.23,24.36,24.22,24.33,34600.0,18.6166,18.7165,18.6089,18.6934,34600.0
2011-09-19 14:10:00,24.32,24.37,24.3,24.36,25400.0,18.6857,18.7241,18.6704,18.7165,25400.0
2011-09-19 14:15:00,24.36,24.4,24.34,24.39,24700.0,18.7165,18.7472,18.7011,18.7395,24700.0
2011-09-19 14:20:00,24.38,24.41,24.34,24.36,65400.0,18.7318,18.7549,18.7011,18.7165,65400.0
2011-09-19 14:25:00,24.37,24.39,24.31,24.33,28800.0,18.7241,18.7395,18.678,18.6934,28800.0
2011-09-19 14:30:00,24.33,24.37,24.32,24.33,28300.0,18.6934,18.7241,18.6857,18.6934,28300.0
2011-09-19 14:35:00,24.33,24.41,24.33,24.4,18900.0,18.6934,18.7549,18.6934,18.7472,18900.0
2011-09-19 14:40:00,24.39,24.45,24.37,24.42,38700.0,18.7395,18.7856,18.7241,18.7626,38700.0
2011-09-19 14:45:00,24.42,24.43,24.36,24.41,27500.0,18.7626,18.7702,18.7165,18.7549,27500.0
2011-09-19 14:50:00,24.41,24.46,24.39,24.4,64900.0,18.7549,18.7933,18.7395,18.7472,64900.0
2011-09-19 14:55:00,24.4,24.41,24.29,24.29,43500.0,18.7472,18.7549,18.6627,18.6627,43500.0
2011-09-19 15:00:00,24.29,24.32,24.27,24.29,51600.0,18.6627,18.6857,18.6473,18.6627,51600.0
2011-09-19 15:05:00,24.29,24.3,24.25,24.25,59300.0,18.6627,18.6704,18.6319,18.6319,59300.0
2011-09-19 15:10:00,24.25,24.48,24.21,24.45,161300.0,18.6319,18.8087,18.6012,18.7856,161300.0
2011-09-19 15:15:00,24.45,24.64,24.43,24.61,118700.0,18.7856,18.9316,18.7702,18.9085,118700.0
2011-09-19 15:20:00,24.62,24.75,24.61,24.7,100900.0,18.9162,19.0161,18.9085,18.9777,100900.0
2011-09-19 15:25:00,24.7,24.73,24.63,24.73,66600.0,18.9777,19.0007,18.9239,19.0007,66600.0
2011-09-19 15:30:00,24.72,24.79,24.72,24.76,131600.0,18.9931,19.0468,18.9931,19.0238,131600.0
2011-09-19 15:35:00,24.76,24.91,24.74,24.87,101500.0,19.0238,19.139,19.0084,19.1083,101500.0
2011-09-19 15:40:00,24.87,24.95,24.82,24.95,116700.0,19.1083,19.1698,19.0699,19.1698,116700.0
2011-09-19 15:45:00,24.95,24.95,24.75,24.78,127800.0,19.1698,19.1698,19.0161,19.0392,127800.0
2011-09-19 15:50:00,24.78,24.8,24.69,24.71,134100.0,19.0392,19.0545,18.97,18.9854,134100.0
2011-09-19 15:55:00,24.71,24.79,24.65,24.67,277800.0,18.9854,19.0468,18.9393,18.9546,277800.0
2011-09-20 09:30:00,24.61,24.78,24.61,24.69,102100.0,18.9085,19.0392,18.9085,18.97,102100.0
2011-09-20 09:35:00,24.68,24.78,24.58,24.6,73200.0,18.9623,19.0392,18.8855,18.9009,73200.0
2011-09-20 09:40:00,24.6,24.7,24.52,24.66,177600.0,18.9009,18.9777,18.8394,18.947,177600.0
2011-09-20 09:45:00,24.67,24.68,24.48,24.53,98300.0,18.9546,18.9623,18.8087,18.8471,98300.0
2011-09-20 09:50:00,24.52,24.53,24.37,24.51,76200.0,18.8394,18.8471,18.7241,18.8317,76200.0
2011-09-20 09:55:00,24.5,24.62,24.43,24.61,94300.0,18.824,18.9162,18.7702,18.9085,94300.0
2011-09-20 10:00:00,24.61,24.67,24.59,24.59,85800.0,18.9085,18.9546,18.8932,18.8932,85800.0
2011-09-20 10:05:00,24.6,24.62,24.43,24.48,73100.0,18.9009,18.9162,18.7702,18.8087,73100.0
2011-09-20 10:10:00,24.48,24.59,24.41,24.58,75900.0,18.8087,18.8932,18.7549,18.8855,75900.0
2011-09-20 10:15:00,24.58,24.62,24.52,24.55,47000.0,18.8855,18.9162,18.8394,18.8624,47000.0
2011-09-20 10:20:00,24.55,24.58,24.52,24.56,59900.0,18.8624,18.8855,18.8394,18.8701,59900.0
2011-09-20 10:25:00,24.57,24.67,24.56,24.64,62000.0,18.8778,18.9546,18.8701,18.9316,62000.0
2011-09-20 10:30:00,24.65,24.73,24.64,24.69,53500.0,18.9393,19.0007,18.9316,18.97,53500.0
2011-09-20 10:35:00,24.7,24.86,24.68,24.82,185200.0,18.9777,19.1006,18.9623,19.0699,185200.0
2011-09-20 10:40:00,24.82,24.86,24.75,24.85,63100.0,19.0699,19.1006,19.0161,19.0929,63100.0
2011-09-20 10:45:00,24.86,24.95,24.82,24.91,40600.0,19.1006,19.1698,19.0699,19.139,40600.0
2011-09-20 10:50:00,24.91,24.94,24.81,24.83,64100.0,19.139,19.1621,19.0622,19.0776,64100.0
2011-09-20 10:55:00,24.83,24.83,24.72,24.8,63900.0,19.0776,19.0776,18.9931,19.0545,63900.0
2011-09-20 11:00:00,24.81,25.02,24.8,25.01,88300.0,19.0622,19.2236,19.0545,19.2159,88300.0
2011-09-20 11:05:00,25.01,25.08,24.99,25.03,74700.0,19.2159,19.2697,19.2005,19.2312,74700.0
2011-09-20 11:10:00,25.03,25.04,24.91,24.97,46900.0,19.2312,19.2389,19.139,19.1851,46900.0
2011-09-20 11:15:00,24.98,25.02,24.89,24.93,39300.0,19.1928,19.2236,19.1237,19.1544,39300.0
2011-09-20 11:20:00,24.92,24.92,24.78,24.85,52800.0,19.1467,19.1467,19.0392,19.0929,52800.0
2011-09-20 11:25:00,24.85,24.85,24.78,24.83,53600.0,19.0929,19.0929,19.0392,19.0776,53600.0
2011-09-20 11:30:00,24.84,24.9,24.8,24.9,44400.0,19.0853,19.1314,19.0545,19.1314,44400.0
2011-09-20 11:35:00,24.9,24.93,24.87,24.89,18300.0,19.1314,19.1544,19.1083,19.1237,18300.0
2011-09-20 11:40:00,24.89,24.91,24.85,24.85,32100.0,19.1237,19.139,19.0929,19.0929,32100.0
2011-09-20 11:45:00,24.84,24.9,24.81,24.88,33600.0,19.0853,19.1314,19.0622,19.116,33600.0
2011-09-20 11:50:00,24.89,24.95,24.89,24.95,17800.0,19.1237,19.1698,19.1237,19.1698,17800.0
2011-09-20 11:55:00,24.95,25.04,24.95,25.01,117500.0,19.1698,19.2389,19.1698,19.2159,117500.0
2011-09-20 12:00:00,25.02,25.02,24.96,24.98,58000.0,19.2236,19.2236,19.1775,19.1928,58000.0
2011-09-20 12:05:00,24.97,25.0,24.84,24.87,47700.0,19.1851,19.2082,19.0853,19.1083,47700.0
2011-09-20 12:10:00,24.87,24.88,24.84,24.85,17700.0,19.1083,19.116,19.0853,19.0929,17700.0
2011-09-20 12:15:00,24.84,24.89,24.83,24.85,20000.0,19.0853,19.1237,19.0776,19.0929,20000.0
2011-09-20 12:20:00,24.86,24.92,24.86,24.92,17300.0,19.1006,19.1467,19.1006,19.1467,17300.0
2011-09-20 12:25:00,24.93,24.96,24.91,24.91,28900.0,19.1544,19.1775,19.139,19.139,28900.0
2011-09-20 12:30:00,24.91,24.93,24.88,24.93,12000.0,19.139,19.1544,19.116,19.1544,12000.0
2011-09-20 12:35:00,24.93,24.93,24.86,24.88,27100.0,19.1544,19.1544,19.1006,19.116,27100.0
2011-09-20 12:40:00,24.88,24.88,24.83,24.87,16600.0,19.116,19.116,19.0776,19.1083,16600.0
2011-09-20 12:45:00,24.88,24.91,24.88,24.89,12200.0,19.116,19.139,19.116,19.1237,12200.0
2011-09-20 12:50:00,24.89,24.96,24.88,24.96,47500.0,19.1237,19.1775,19.116,19.1775,47500.0
2011-09-20 12:55:00,24.95,25.01,24.94,24.94,25200.0,19.1698,19.2159,19.1621,19.1621,25200.0
2011-09-20 13:00:00,24.93,24.95,24.92,24.93,22800.0,19.1544,19.1698,19.1467,19.1544,22800.0
2011-09-20 13:05:00,24.93,24.93,24.89,24.91,14900.0,19.1544,19.1544,19.1237,19.139,14900.0
2011-09-20 13:10:00,24.92,25.02,24.92,25.01,25600.0,19.1467,19.2236,19.1467,19.2159,25600.0
2011-09-20 13:15:00,25.0,25.0,24.93,24.94,25900.0,19.2082,19.2082,19.1544,19.1621,25900.0
2011-09-20 13:20:00,24.94,24.96,24.91,24.93,36700.0,19.1621,19.1775,19.139,19.1544,36700.0
2011-09-20 13:25:00,24.93,24.98,24.9,24.97,21400.0,19.1544,19.1928,19.1314,19.1851,21400.0
2011-09-20 13:30:00,24.97,25.0,24.95,24.97,22200.0,19.1851,19.2082,19.1698,19.1851,22200.0
2011-09-20 13:35:00,24.97,25.02,24.95,24.95,18200.0,19.1851,19.2236,19.1698,19.1698,18200.0
2011-09-20 13:40:00,24.94,24.96,24.91,24.91,29900.0,19.1621,19.1775,19.139,19.139,29900.0
2011-09-20 13:45:00,24.9,24.95,24.87,24.93,34600.0,19.1314,19.1698,19.1083,19.1544,34600.0
2011-09-20 13:50:00,24.93,24.96,24.9,24.93,23400.0,19.1544,19.1775,19.1314,19.1544,23400.0
2011-09-20 13:55:00,24.93,24.97,24.9,24.93,24800.0,19.1544,19.1851,19.1314,19.1544,24800.0
2011-09-20 14:00:00,24.93,24.96,24.89,24.93,46100.0,19.1544,19.1775,19.1237,19.1544,46100.0
2011-09-20 14:05:00,24.93,25.04,24.93,25.02,44000.0,19.1544,19.2389,19.1544,19.2236,44000.0
2011-09-20 14:10:00,25.02,25.09,25.02,25.09,38100.0,19.2236,19.2773,19.2236,19.2773,38100.0
2011-09-20 14:15:00,25.08,25.1,24.99,25.01,53300.0,19.2697,19.285,19.2005,19.2159,53300.0
2011-09-20 14:20:00,25.01,25.01,24.93,24.93,35900.0,19.2159,19.2159,19.1544,19.1544,35900.0
2011-09-20 14:25:00,24.93,24.94,24.92,24.93,50500.0,19.1544,19.1621,19.1467,19.1544,50500.0
2011-09-20 14:30:00,24.93,25.01,24.85,24.89,46000.0,19.1544,19.2159,19.0929,19.1237,46000.0
2011-09-20 14:35:00,24.89,24.89,24.83,24.86,56000.0,19.1237,19.1237,19.0776,19.1006,56000.0
2011-09-20 14:40:00,24.85,24.86,24.77,24.81,24100.0,19.0929,19.1006,19.0315,19.0622,24100.0
2011-09-20 14:45:00,24.8,24.87,24.78,24.85,28500.0,19.0545,19.1083,19.0392,19.0929,28500.0
2011-09-20 14:50:00,24.85,24.88,24.8,24.87,38700.0,19.0929,19.116,19.0545,19.1083,38700.0
2011-09-20 14:55:00,24.88,24.9,24.83,24.83,13500.0,19.116,19.1314,19.0776,19.0776,13500.0
2011-09-20 15:00:00,24.83,24.9,24.76,24.76,49000.0,19.0776,19.1314,19.0238,19.0238,49000.0
2011-09-20 15:05:00,24.77,24.77,24.68,24.69,51600.0,19.0315,19.0315,18.9623,18.97,51600.0
2011-09-20 15:10:00,24.69,24.72,24.65,24.65,52900.0,18.97,18.9931,18.9393,18.9393,52900.0
2011-09-20 15:15:00,24.65,24.68,24.61,24.62,68300.0,18.9393,18.9623,18.9085,18.9162,68300.0
2011-09-20 15:20:00,24.63,24.65,24.61,24.61,54600.0,18.9239,18.9393,18.9085,18.9085,54600.0
2011-09-20 15:25:00,24.62,24.7,24.6,24.69,33500.0,18.9162,18.9777,18.9009,18.97,33500.0
2011-09-20 15:30:00,24.69,24.71,24.68,24.7,94000.0,18.97,18.9854,18.9623,18.9777,94000.0
2011-09-20 15:35:00,24.7,24.73,24.66,24.71,63800.0,18.9777,19.0007,18.947,18.9854,63800.0
2011-09-20 15:40:00,24.71,24.74,24.66,24.66,202100.0,18.9854,19.0084,18.947,18.947,202100.0
2011-09-20 15:45:00,24.67,24.67,24.63,24.66,182300.0,18.9546,18.9546,18.9239,18.947,182300.0
2011-09-20 15:50:00,24.66,24.74,24.65,24.72,233500.0,18.947,19.0084,18.9393,18.9931,233500.0
2011-09-20 15:55:00,24.71,24.72,24.6,24.62,298500.0,18.9854,18.9931,18.9009,18.9162,298500.0
2011-09-21 09:30:00,24.6,24.84,24.52,24.8,86900.0,18.9009,19.0853,18.8394,19.0545,86900.0
2011-09-21 09:35:00,24.81,24.93,24.76,24.91,129200.0,19.0622,19.1544,19.0238,19.139,129200.0
2011-09-21 09:40:00,24.88,24.97,24.73,24.8,74700.0,19.116,19.1851,19.0007,19.0545,74700.0
2011-09-21 09:45:00,24.79,24.85,24.66,24.7,100300.0,19.0468,19.0929,18.947,18.9777,100300.0
2011-09-21 09:50:00,24.7,24.8,24.61,24.76,59200.0,18.9777,19.0545,18.9085,19.0238,59200.0
2011-09-21 09:55:00,24.77,24.85,24.71,24.78,42200.0,19.0315,19.0929,18.9854,19.0392,42200.0
2011-09-21 10:00:00,24.79,24.87,24.62,24.65,39500.0,19.0468,19.1083,18.9162,18.9393,39500.0
2011-09-21 10:05:00,24.64,24.71,24.62,24.67,129500.0,18.9316,18.9854,18.9162,18.9546,129500.0
2011-09-21 10:10:00,24.67,24.68,24.6,24.64,34700.0,18.9546,18.9623,18.9009,18.9316,34700.0
2011-09-21 10:15:00,24.64,24.7,24.6,24.66,62900.0,18.9316,18.9777,18.9009,18.947,62900.0
2011-09-21 10:20:00,24.68,24.69,24.62,24.66,46600.0,18.9623,18.97,18.9162,18.947,46600.0
2011-09-21 10:25:00,24.67,24.68,24.61,24.65,25500.0,18.9546,18.9623,18.9085,18.9393,25500.0
2011-09-21 10:30:00,24.66,24.68,24.6,24.61,45400.0,18.947,18.9623,18.9009,18.9085,45400.0
2011-09-21 10:35:00,24.6,24.63,24.58,24.6,201500.0,18.9009,18.9239,18.8855,18.9009,201500.0
2011-09-21 10:40:00,24.6,24.68,24.56,24.66,58700.0,18.9009,18.9623,18.8701,18.947,58700.0
2011-09-21 10:45:00,24.66,24.66,24.54,24.55,48700.0,18.947,18.947,18.8548,18.8624,48700.0
2011-09-21 10:50:00,24.54,24.65,24.54,24.57,106500.0,18.8548,18.9393,18.8548,18.8778,106500.0
2011-09-21 10:55:00,24.56,24.63,24.52,24.61,60700.0,18.8701,18.9239,18.8394,18.9085,60700.0
2011-09-21 11:00:00,24.61,24.66,24.53,24.6,178300.0,18.9085,18.947,18.8471,18.9009,178300.0
2011-09-21 11:05:00,24.6,24.64,24.56,24.6,41900.0,18.9009,18.9316,18.8701,18.9009,41900.0
2011-09-21 11:10:00,24.59,24.67,24.57,24.59,53600.0,18.8932,18.9546,18.8778,18.8932,53600.0
2011-09-21 11:15:00,24.58,24.6,24.55,24.58,57200.0,18.8855,18.9009,18.8624,18.8855,57200.0
2011-09-21 11:20:00,24.59,24.6,24.48,24.51,68300.0,18.8932,18.9009,18.8087,18.8317,68300.0
2011-09-21 11:25:00,24.5,24.54,24.48,24.48,133100.0,18.824,18.8548,18.8087,18.8087,133100.0
2011-09-21 11:30:00,24.47,24.5,24.39,24.4,73700.0,18.801,18.824,18.7395,18.7472,73700.0
2011-09-21 11:35:00,24.39,24.49,24.36,24.43,94000.0,18.7395,18.8163,18.7165,18.7702,94000.0
2011-09-21 11:40:00,24.42,24.48,24.37,24.37,60800.0,18.7626,18.8087,18.7241,18.7241,60800.0
2011-09-21 11:45:00,24.37,24.48,24.35,24.46,55000.0,18.7241,18.8087,18.7088,18.7933,55000.0
2011-09-21 11:50:00,24.47,24.58,24.45,24.58,119000.0,18.801,18.8855,18.7856,18.8855,119000.0
2011-09-21 11:55:00,24.58,24.59,24.46,24.51,30800.0,18.8855,18.8932,18.7933,18.8317,30800.0
2011-09-21 12:00:00,24.51,24.53,24.47,24.49,25600.0,18.8317,18.8471,18.801,18.8163,25600.0
2011-09-21 12:05:00,24.5,24.51,24.42,24.45,50300.0,18.824,18.8317,18.7626,18.7856,50300.0
2011-09-21 12:10:00,24.45,24.49,24.4,24.48,50000.0,18.7856,18.8163,18.7472,18.8087,50000.0
2011-09-21 12:15:00,24.48,24.52,24.44,24.45,52800.0,18.8087,18.8394,18.7779,18.7856,52800.0
2011-09-21 12:20:00,24.45,24.5,24.43,24.47,38500.0,18.7856,18.824,18.7702,18.801,38500.0
2011-09-21 12:25:00,24.46,24.46,24.28,24.28,162300.0,18.7933,18.7933,18.655,18.655,162300.0
2011-09-21 12:30:00,24.29,24.33,24.28,24.3,58700.0,18.6627,18.6934,18.655,18.6704,58700.0
2011-09-21 12:35:00,24.31,24.42,24.28,24.34,33100.0,18.678,18.7626,18.655,18.7011,33100.0
2011-09-21 12:40:00,24.34,24.39,24.27,24.34,50400.0,18.7011,18.7395,18.6473,18.7011,50400.0
2011-09-21 12:45:00,24.34,24.34,24.16,24.16,65300.0,18.7011,18.7011,18.5628,18.5628,65300.0
2011-09-21 12:50:00,24.16,24.18,24.08,24.16,74700.0,18.5628,18.5782,18.5013,18.5628,74700.0
2011-09-21 12:55:00,24.15,24.26,24.12,24.25,80900.0,18.5551,18.6396,18.5321,18.6319,80900.0
2011-09-21 13:00:00,24.25,24.35,24.18,24.24,323300.0,18.6319,18.7088,18.5782,18.6243,323300.0
2011-09-21 13:05:00,24.23,24.39,24.22,24.32,43800.0,18.6166,18.7395,18.6089,18.6857,43800.0
2011-09-21 13:10:00,24.32,24.33,24.25,24.3,34900.0,18.6857,18.6934,18.6319,18.6704,34900.0
2011-09-21 13:15:00,24.3,24.33,24.2,24.23,39400.0,18.6704,18.6934,18.5935,18.6166,39400.0
2011-09-21 13:20:00,24.22,24.3,24.22,24.27,29300.0,18.6089,18.6704,18.6089,18.6473,29300.0
2011-09-21 13:25:00,24.28,24.33,24.24,24.27,37900.0,18.655,18.6934,18.6243,18.6473,37900.0
2011-09-21 13:30:00,24.28,24.32,24.2,24.24,32800.0,18.655,18.6857,18.5935,18.6243,32800.0
2011-09-21 13:35:00,24.25,24.27,24.17,24.2,21800.0,18.6319,18.6473,18.5705,18.5935,21800.0
2011-09-21 13:40:00,24.2,24.29,24.2,24.23,21900.0,18.5935,18.6627,18.5935,18.6166,21900.0
2011-09-21 13:45:00,24.23,24.28,24.19,24.26,43500.0,18.6166,18.655,18.5858,18.6396,43500.0
2011-09-21 13:50:00,24.26,24.3,24.26,24.3,30600.0,18.6396,18.6704,18.6396,18.6704,30600.0
2011-09-21 13:55:00,24.3,24.31,24.27,24.3,34900.0,18.6704,18.678,18.6473,18.6704,34900.0
2011-09-21 14:00:00,24.3,24.3,24.26,24.28,29900.0,18.6704,18.6704,18.6396,18.655,29900.0
2011-09-21 14:05:00,24.28,24.32,24.25,24.31,68400.0,18.655,18.6857,18.6319,18.678,68400.0
2011-09-21 14:10:00,24.31,24.38,24.27,24.29,113700.0,18.678,18.7318,18.6473,18.6627,113700.0
2011-09-21 14:15:00,24.3,24.34,24.25,24.28,30400.0,18.6704,18.7011,18.6319,18.655,30400.0
2011-09-21 14:20:00,24.27,24.41,24.02,24.08,144800.0,18.6473,18.7549,18.4552,18.5013,144800.0
2011-09-21 14:25:00,24.11,24.24,23.97,24.18,93800.0,18.5244,18.6243,18.4168,18.5782,93800.0
2011-09-21 14:30:00,24.17,24.24,24.06,24.15,58400.0,18.5705,18.6243,18.486,18.5551,58400.0
2011-09-21 14:35:00,24.12,24.13,23.73,23.84,144300.0,18.5321,18.5397,18.2324,18.3169,144300.0
2011-09-21 14:40:00,23.84,23.91,23.73,23.79,162300.0,18.3169,18.3707,18.2324,18.2785,162300.0
2011-09-21 14:45:00,23.79,23.94,23.76,23.9,195100.0,18.2785,18.3938,18.2555,18.363,195100.0
2011-09-21 14:50:00,23.91,23.92,23.81,23.84,73200.0,18.3707,18.3784,18.2939,18.3169,73200.0
2011-09-21 14:55:00,23.83,23.86,23.75,23.75,96100.0,18.3092,18.3323,18.2478,18.2478,96100.0
2011-09-21 15:00:00,23.75,23.88,23.71,23.88,108400.0,18.2478,18.3477,18.2171,18.3477,108400.0
2011-09-21 15:05:00,23.87,23.92,23.72,23.81,172800.0,18.34,18.3784,18.2247,18.2939,172800.0
2011-09-21 15:10:00,23.83,23.9,23.75,23.75,89800.0,18.3092,18.363,18.2478,18.2478,89800.0
2011-09-21 15:15:00,23.75,23.85,23.7,23.77,171600.0,18.2478,18.3246,18.2094,18.2632,171600.0
2011-09-21 15:20:00,23.78,23.8,23.64,23.7,119000.0,18.2708,18.2862,18.1633,18.2094,119000.0
2011-09-21 15:25:00,23.7,23.71,23.58,23.59,79200.0,18.2094,18.2171,18.1172,18.1249,79200.0
2011-09-21 15:30:00,23.6,23.64,23.46,23.48,118100.0,18.1325,18.1633,18.025,18.0403,118100.0
2011-09-21 15:35:00,23.48,23.48,23.22,23.25,240900.0,18.0403,18.0403,17.8406,17.8636,240900.0
2011-09-21 15:40:00,23.25,23.26,23.15,23.2,209900.0,17.8636,17.8713,17.7868,17.8252,209900.0
2011-09-21 15:45:00,23.2,23.23,23.15,23.21,214100.0,17.8252,17.8483,17.7868,17.8329,214100.0
2011-09-21 15:50:00,23.21,23.21,23.05,23.1,437200.0,17.8329,17.8329,17.71,17.7484,437200.0
2011-09-21 15:55:00,23.1,23.11,22.95,22.96,654800.0,17.7484,17.7561,17.6331,17.6408,654800.0
2011-09-22 09:30:00,22.36,22.36,22.13,22.19,254600.0,17.1798,17.1798,17.0031,17.0492,254600.0
2011-09-22 09:35:00,22.18,22.33,22.1,22.32,150200.0,17.0415,17.1568,16.98,17.1491,150200.0
2011-09-22 09:40:00,22.31,22.52,22.27,22.28,135200.0,17.1414,17.3027,17.1107,17.1183,135200.0
2011-09-22 09:45:00,22.28,22.41,22.26,22.29,123800.0,17.1183,17.2182,17.103,17.126,123800.0
2011-09-22 09:50:00,22.29,22.35,22.26,22.33,162700.0,17.126,17.1721,17.103,17.1568,162700.0
2011-09-22 09:55:00,22.32,22.32,22.12,22.16,146500.0,17.1491,17.1491,16.9954,17.0261,146500.0
2011-09-22 10:00:00,22.16,22.31,22.13,22.29,61200.0,17.0261,17.1414,17.0031,17.126,61200.0
2011-09-22 10:05:00,22.29,22.48,22.26,22.47,63200.0,17.126,17.272,17.103,17.2643,63200.0
2011-09-22 10:10:00,22.48,22.54,22.35,22.43,86600.0,17.272,17.3181,17.1721,17.2336,86600.0
2011-09-22 10:15:00,22.43,22.5,22.37,22.45,71700.0,17.2336,17.2874,17.1875,17.249,71700.0
2011-09-22 10:20:00,22.46,22.63,22.41,22.41,129100.0,17.2566,17.3873,17.2182,17.2182,129100.0
2011-09-22 10:25:00,22.41,22.49,22.31,22.35,106500.0,17.2182,17.2797,17.1414,17.1721,106500.0
2011-09-22 10:30:00,22.36,22.52,22.25,22.46,104700.0,17.1798,17.3027,17.0953,17.2566,104700.0
2011-09-22 10:35:00,22.46,22.54,22.38,22.38,66000.0,17.2566,17.3181,17.1952,17.1952,66000.0
2011-09-22 10:40:00,22.38,22.45,22.3,22.45,68000.0,17.1952,17.249,17.1337,17.249,68000.0
2011-09-22 10:45:00,22.46,22.5,22.36,22.38,41300.0,17.2566,17.2874,17.1798,17.1952,41300.0
2011-09-22 10:50:00,22.39,22.4,22.22,22.26,61500.0,17.2029,17.2105,17.0722,17.103,61500.0
2011-09-22 10:55:00,22.26,22.33,22.17,22.19,82600.0,17.103,17.1568,17.0338,17.0492,82600.0
2011-09-22 11:00:00,22.19,22.19,22.07,22.1,160500.0,17.0492,17.0492,16.957,16.98,160500.0
2011-09-22 11:05:00,22.09,22.13,22.04,22.05,95500.0,16.9724,17.0031,16.9339,16.9416,95500.0
2011-09-22 11:10:00,22.05,22.12,21.95,21.98,167100.0,16.9416,16.9954,16.8648,16.8878,167100.0
2011-09-22 11:15:00,21.98,22.0,21.92,22.0,74700.0,16.8878,16.9032,16.8417,16.9032,74700.0
2011-09-22 11:20:00,22.0,22.08,21.94,22.06,37600.0,16.9032,16.9647,16.8571,16.9493,37600.0
2011-09-22 11:25:00,22.06,22.06,21.9,21.97,86500.0,16.9493,16.9493,16.8264,16.8802,86500.0
2011-09-22 11:30:00,21.96,22.07,21.94,22.02,70800.0,16.8725,16.957,16.8571,16.9186,70800.0
2011-09-22 11:35:00,22.02,22.1,21.98,22.03,54900.0,16.9186,16.98,16.8878,16.9263,54900.0
2011-09-22 11:40:00,22.03,22.03,21.92,22.02,121600.0,16.9263,16.9263,16.8417,16.9186,121600.0
2011-09-22 11:45:00,22.02,22.04,21.92,21.92,57700.0,16.9186,16.9339,16.8417,16.8417,57700.0
2011-09-22 11:50:00,21.91,21.96,21.89,21.92,93000.0,16.8341,16.8725,16.8187,16.8417,93000.0
2011-09-22 11:55:00,21.92,21.97,21.88,21.88,64000.0,16.8417,16.8802,16.811,16.811,64000.0
2011-09-22 12:00:00,21.88,21.93,21.85,21.86,148700.0,16.811,16.8494,16.788,16.7956,148700.0
2011-09-22 12:05:00,21.86,21.93,21.79,21.92,152400.0,16.7956,16.8494,16.7419,16.8417,152400.0
2011-09-22 12:10:00,21.92,22.01,21.83,21.88,134400.0,16.8417,16.9109,16.7726,16.811,134400.0
2011-09-22 12:15:00,21.88,21.89,21.8,21.87,65700.0,16.811,16.8187,16.7495,16.8033,65700.0
2011-09-22 12:20:00,21.86,21.9,21.79,21.88,110200.0,16.7956,16.8264,16.7419,16.811,110200.0
2011-09-22 12:25:00,21.88,21.93,21.85,21.87,65300.0,16.811,16.8494,16.788,16.8033,65300.0
2011-09-22 12:30:00,21.86,21.94,21.86,21.89,45100.0,16.7956,16.8571,16.7956,16.8187,45100.0
2011-09-22 12:35:00,21.89,21.95,21.84,21.91,67800.0,16.8187,16.8648,16.7803,16.8341,67800.0
2011-09-22 12:40:00,21.91,22.01,21.91,21.97,43000.0,16.8341,16.9109,16.8341,16.8802,43000.0
2011-09-22 12:45:00,21.96,21.98,21.89,21.98,156500.0,16.8725,16.8878,16.8187,16.8878,156500.0
2011-09-22 12:50:00,21.98,21.99,21.92,21.95,69400.0,16.8878,16.8955,16.8417,16.8648,69400.0
2011-09-22 12:55:00,21.94,21.96,21.87,21.89,137300.0,16.8571,16.8725,16.8033,16.8187,137300.0
2011-09-22 13:00:00,21.9,21.91,21.8,21.81,75700.0,16.8264,16.8341,16.7495,16.7572,75700.0
2011-09-22 13:05:00,21.81,21.82,21.7,21.71,124600.0,16.7572,16.7649,16.6727,16.6804,124600.0
2011-09-22 13:10:00,21.71,21.77,21.71,21.73,33000.0,16.6804,16.7265,16.6804,16.6958,33000.0
2011-09-22 13:15:00,21.73,21.74,21.7,21.72,71700.0,16.6958,16.7034,16.6727,16.6881,71700.0
2011-09-22 13:20:00,21.71,21.71,21.65,21.67,96500.0,16.6804,16.6804,16.6343,16.6497,96500.0
2011-09-22 13:25:00,21.67,21.78,21.65,21.67,87400.0,16.6497,16.7342,16.6343,16.6497,87400.0
2011-09-22 13:30:00,21.67,21.72,21.64,21.69,65400.0,16.6497,16.6881,16.6266,16.665,65400.0
2011-09-22 13:35:00,21.67,21.7,21.6,21.7,102600.0,16.6497,16.6727,16.5959,16.6727,102600.0
2011-09-22 13:40:00,21.7,21.76,21.66,21.67,54600.0,16.6727,16.7188,16.642,16.6497,54600.0
2011-09-22 13:45:00,21.67,21.7,21.63,21.65,42900.0,16.6497,16.6727,16.6189,16.6343,42900.0
2011-09-22 13:50:00,21.64,21.68,21.56,21.56,76200.0,16.6266,16.6573,16.5651,16.5651,76200.0
2011-09-22 13:55:00,21.57,21.61,21.52,21.52,107500.0,16.5728,16.6036,16.5344,16.5344,107500.0
2011-09-22 14:00:00,21.52,21.6,21.47,21.55,117000.0,16.5344,16.5959,16.496,16.5575,117000.0
2011-09-22 14:05:00,21.56,21.68,21.54,21.63,93200.0,16.5651,16.6573,16.5498,16.6189,93200.0
2011-09-22 14:10:00,21.64,21.68,21.59,21.66,97900.0,16.6266,16.6573,16.5882,16.642,97900.0
2011-09-22 14:15:00,21.66,21.66,21.53,21.55,123900.0,16.642,16.642,16.5421,16.5575,123900.0
2011-09-22 14:20:00,21.55,21.96,21.55,21.8,253400.0,16.5575,16.8725,16.5575,16.7495,253400.0
2011-09-22 14:25:00,21.79,21.98,21.68,21.83,183800.0,16.7419,16.8878,16.6573,16.7726,183800.0
2011-09-22 14:30:00,21.83,21.85,21.64,21.73,107200.0,16.7726,16.788,16.6266,16.6958,107200.0
2011-09-22 14:35:00,21.72,21.84,21.62,21.64,98800.0,16.6881,16.7803,16.6112,16.6266,98800.0
2011-09-22 14:40:00,21.64,21.81,21.62,21.76,104200.0,16.6266,16.7572,16.6112,16.7188,104200.0
2011-09-22 14:45:00,21.76,21.82,21.7,21.7,96800.0,16.7188,16.7649,16.6727,16.6727,96800.0
2011-09-22 14:50:00,21.71,21.73,21.6,21.61,86300.0,16.6804,16.6958,16.5959,16.6036,86300.0
2011-09-22 14:55:00,21.62,21.63,21.45,21.45,117700.0,16.6112,16.6189,16.4806,16.4806,117700.0
2011-09-22 15:00:00,21.46,21.47,21.41,21.42,87400.0,16.4883,16.496,16.4499,16.4576,87400.0
2011-09-22 15:05:00,21.42,21.46,21.38,21.45,126300.0,16.4576,16.4883,16.4268,16.4806,126300.0
2011-09-22 15:10:00,21.46,21.5,21.41,21.42,109800.0,16.4883,16.519,16.4499,16.4576,109800.0
2011-09-22 15:15:00,21.43,21.48,21.38,21.4,98300.0,16.4653,16.5037,16.4268,16.4422,98300.0
2011-09-22 15:20:00,21.4,21.4,21.21,21.21,182400.0,16.4422,16.4422,16.2962,16.2962,182400.0
2011-09-22 15:25:00,21.21,21.33,21.2,21.33,123000.0,16.2962,16.3884,16.2885,16.3884,123000.0
2011-09-22 15:30:00,21.33,21.48,21.32,21.34,343800.0,16.3884,16.5037,16.3807,16.3961,343800.0
2011-09-22 15:35:00,21.34,21.35,21.23,21.35,306000.0,16.3961,16.4038,16.3116,16.4038,306000.0
2011-09-22 15:40:00,21.35,21.42,21.3,21.34,352000.0,16.4038,16.4576,16.3654,16.3961,352000.0
2011-09-22 15:45:00,21.33,21.62,21.26,21.58,461100.0,16.3884,16.6112,16.3346,16.5805,461100.0
2011-09-22 15:50:00,21.58,21.58,21.44,21.52,449100.0,16.5805,16.5805,16.4729,16.5344,449100.0
2011-09-22 15:55:00,21.52,21.71,21.48,21.61,635400.0,16.5344,16.6804,16.5037,16.6036,635400.0
2011-09-23 09:30:00,21.41,21.56,21.3,21.41,102300.0,16.4499,16.5651,16.3654,16.4499,102300.0
2011-09-23 09:35:00,21.4,21.6,21.25,21.35,132800.0,16.4422,16.5959,16.327,16.4038,132800.0
2011-09-23 09:40:00,21.34,21.47,21.19,21.42,127300.0,16.3961,16.496,16.2809,16.4576,127300.0
2011-09-23 09:45:00,21.42,21.71,21.41,21.56,142700.0,16.4576,16.6804,16.4499,16.5651,142700.0
2011-09-23 09:50:00,21.58,21.91,21.5,21.91,79800.0,16.5805,16.8341,16.519,16.8341,79800.0
2011-09-23 09:55:00,21.9,21.97,21.7,21.71,98200.0,16.8264,16.8802,16.6727,16.6804,98200.0
2011-09-23 10:00:00,21.72,21.81,21.65,21.7,124100.0,16.6881,16.7572,16.6343,16.6727,124100.0
2011-09-23 10:05:00,21.7,21.79,21.64,21.75,53200.0,16.6727,16.7419,16.6266,16.7111,53200.0
2011-09-23 10:10:00,21.76,21.76,21.55,21.62,134800.0,16.7188,16.7188,16.5575,16.6112,134800.0
2011-09-23 10:15:00,21.61,21.65,21.5,21.53,64100.0,16.6036,16.6343,16.519,16.5421,64100.0
2011-09-23 10:20:00,21.52,21.59,21.49,21.54,59700.0,16.5344,16.5882,16.5114,16.5498,59700.0
2011-09-23 10:25:00,21.56,21.68,21.55,21.68,40900.0,16.5651,16.6573,16.5575,16.6573,40900.0
2011-09-23 10:30:00,21.68,21.71,21.63,21.65,32900.0,16.6573,16.6804,16.6189,16.6343,32900.0
2011-09-23 10:35:00,21.65,21.73,21.65,21.72,55000.0,16.6343,16.6958,16.6343,16.6881,55000.0
2011-09-23 10:40:00,21.73,21.73,21.63,21.73,46500.0,16.6958,16.6958,16.6189,16.6958,46500.0
2011-09-23 10:45:00,21.73,21.94,21.7,21.93,105100.0,16.6958,16.8571,16.6727,16.8494,105100.0
2011-09-23 10:50:00,21.94,22.07,21.91,22.03,55700.0,16.8571,16.957,16.8341,16.9263,55700.0
2011-09-23 10:55:00,22.04,22.12,21.96,22.05,85700.0,16.9339,16.9954,16.8725,16.9416,85700.0
2011-09-23 11:00:00,22.04,22.09,21.96,21.99,48100.0,16.9339,16.9724,16.8725,16.8955,48100.0
2011-09-23 11:05:00,21.99,22.0,21.87,21.92,76500.0,16.8955,16.9032,16.8033,16.8417,76500.0
2011-09-23 11:10:00,21.95,22.02,21.89,21.89,74600.0,16.8648,16.9186,16.8187,16.8187,74600.0
2011-09-23 11:15:00,21.9,21.96,21.83,21.91,71200.0,16.8264,16.8725,16.7726,16.8341,71200.0
2011-09-23 11:20:00,21.92,22.0,21.92,21.94,35700.0,16.8417,16.9032,16.8417,16.8571,35700.0
2011-09-23 11:25:00,21.94,21.95,21.82,21.9,48900.0,16.8571,16.8648,16.7649,16.8264,48900.0
2011-09-23 11:30:00,21.9,21.9,21.78,21.83,37800.0,16.8264,16.8264,16.7342,16.7726,37800.0
2011-09-23 11:35:00,21.83,21.83,21.74,21.8,28800.0,16.7726,16.7726,16.7034,16.7495,28800.0
2011-09-23 11:40:00,21.79,21.84,21.75,21.75,35200.0,16.7419,16.7803,16.7111,16.7111,35200.0
2011-09-23 11:45:00,21.76,21.85,21.76,21.79,24200.0,16.7188,16.788,16.7188,16.7419,24200.0
2011-09-23 11:50:00,21.79,21.84,21.75,21.82,27400.0,16.7419,16.7803,16.7111,16.7649,27400.0
2011-09-23 11:55:00,21.82,21.94,21.78,21.94,28500.0,16.7649,16.8571,16.7342,16.8571,28500.0
2011-09-23 12:00:00,21.94,21.94,21.83,21.86,37400.0,16.8571,16.8571,16.7726,16.7956,37400.0
2011-09-23 12:05:00,21.87,21.95,21.85,21.95,38100.0,16.8033,16.8648,16.788,16.8648,38100.0
2011-09-23 12:10:00,21.95,21.98,21.93,21.96,25500.0,16.8648,16.8878,16.8494,16.8725,25500.0
2011-09-23 12:15:00,21.96,22.1,21.96,22.08,63000.0,16.8725,16.98,16.8725,16.9647,63000.0
2011-09-23 12:20:00,22.09,22.09,22.01,22.01,26400.0,16.9724,16.9724,16.9109,16.9109,26400.0
2011-09-23 12:25:00,22.02,22.06,21.92,21.98,33300.0,16.9186,16.9493,16.8417,16.8878,33300.0
2011-09-23 12:30:00,21.97,22.06,21.96,22.06,37500.0,16.8802,16.9493,16.8725,16.9493,37500.0
2011-09-23 12:35:00,22.06,22.06,22.0,22.02,31300.0,16.9493,16.9493,16.9032,16.9186,31300.0
2011-09-23 12:40:00,22.02,22.02,21.83,21.84,61800.0,16.9186,16.9186,16.7726,16.7803,61800.0
2011-09-23 12:45:00,21.84,22.01,21.79,21.9,129400.0,16.7803,16.9109,16.7419,16.8264,129400.0
2011-09-23 12:50:00,21.91,22.09,21.91,22.03,80900.0,16.8341,16.9724,16.8341,16.9263,80900.0
2011-09-23 12:55:00,22.03,22.04,21.94,21.95,78100.0,16.9263,16.9339,16.8571,16.8648,78100.0
2011-09-23 13:00:00,21.95,22.02,21.92,21.98,49300.0,16.8648,16.9186,16.8417,16.8878,49300.0
2011-09-23 13:05:00,21.98,21.99,21.85,21.89,62700.0,16.8878,16.8955,16.788,16.8187,62700.0
2011-09-23 13:10:00,21.89,22.02,21.87,21.97,60000.0,16.8187,16.9186,16.8033,16.8802,60000.0
2011-09-23 13:15:00,21.97,21.99,21.89,21.9,55200.0,16.8802,16.8955,16.8187,16.8264,55200.0
2011-09-23 13:20:00,21.91,21.94,21.88,21.89,36900.0,16.8341,16.8571,16.811,16.8187,36900.0
2011-09-23 13:25:00,21.89,21.98,21.88,21.89,65400.0,16.8187,16.8878,16.811,16.8187,65400.0
2011-09-23 13:30:00,21.89,22.06,21.88,21.92,103900.0,16.8187,16.9493,16.811,16.8417,103900.0
2011-09-23 13:35:00,21.94,22.0,21.93,21.97,50500.0,16.8571,16.9032,16.8494,16.8802,50500.0
2011-09-23 13:40:00,21.98,22.17,21.97,22.17,83100.0,16.8878,17.0338,16.8802,17.0338,83100.0
2011-09-23 13:45:00,22.17,22.23,22.11,22.22,82700.0,17.0338,17.0799,16.9877,17.0722,82700.0
2011-09-23 13:50:00,22.23,22.25,22.12,22.19,105900.0,17.0799,17.0953,16.9954,17.0492,105900.0
2011-09-23 13:55:00,22.19,22.23,22.15,22.22,98700.0,17.0492,17.0799,17.0185,17.0722,98700.0
2011-09-23 14:00:00,22.22,22.24,22.16,22.19,100800.0,17.0722,17.0876,17.0261,17.0492,100800.0
2011-09-23 14:05:00,22.18,22.18,22.11,22.14,48200.0,17.0415,17.0415,16.9877,17.0108,48200.0
2011-09-23 14:10:00,22.14,22.15,22.05,22.05,73800.0,17.0108,17.0185,16.9416,16.9416,73800.0
2011-09-23 14:15:00,22.06,22.15,22.04,22.1,55500.0,16.9493,17.0185,16.9339,16.98,55500.0
2011-09-23 14:20:00,22.11,22.11,22.0,22.02,83200.0,16.9877,16.9877,16.9032,16.9186,83200.0
2011-09-23 14:25:00,22.01,22.05,21.99,22.05,55400.0,16.9109,16.9416,16.8955,16.9416,55400.0
2011-09-23 14:30:00,22.05,22.09,22.03,22.05,58100.0,16.9416,16.9724,16.9263,16.9416,58100.0
2011-09-23 14:35:00,22.04,22.09,22.02,22.06,41700.0,16.9339,16.9724,16.9186,16.9493,41700.0
2011-09-23 14:40:00,22.05,22.09,22.04,22.05,52300.0,16.9416,16.9724,16.9339,16.9416,52300.0
2011-09-23 14:45:00,22.06,22.08,21.97,21.99,53600.0,16.9493,16.9647,16.8802,16.8955,53600.0
2011-09-23 14:50:00,21.99,22.02,21.94,21.98,84800.0,16.8955,16.9186,16.8571,16.8878,84800.0
2011-09-23 14:55:00,21.98,22.0,21.88,21.91,62600.0,16.8878,16.9032,16.811,16.8341,62600.0
2011-09-23 15:00:00,21.92,22.06,21.92,22.01,74600.0,16.8417,16.9493,16.8417,16.9109,74600.0
2011-09-23 15:05:00,22.01,22.06,21.96,22.02,73900.0,16.9109,16.9493,16.8725,16.9186,73900.0
2011-09-23 15:10:00,22.02,22.12,21.99,22.1,60500.0,16.9186,16.9954,16.8955,16.98,60500.0
2011-09-23 15:15:00,22.1,22.13,22.04,22.09,77800.0,16.98,17.0031,16.9339,16.9724,77800.0
2011-09-23 15:20:00,22.08,22.16,22.07,22.1,76500.0,16.9647,17.0261,16.957,16.98,76500.0
2011-09-23 15:25:00,22.1,22.17,22.1,22.16,98300.0,16.98,17.0338,16.98,17.0261,98300.0
2011-09-23 15:30:00,22.16,22.21,22.12,22.15,112100.0,17.0261,17.0646,16.9954,17.0185,112100.0
2011-09-23 15:35:00,22.16,22.23,22.16,22.21,153700.0,17.0261,17.0799,17.0261,17.0646,153700.0
2011-09-23 15:40:00,22.22,22.23,22.11,22.16,155100.0,17.0722,17.0799,16.9877,17.0261,155100.0
2011-09-23 15:45:00,22.16,22.19,22.1,22.11,205300.0,17.0261,17.0492,16.98,16.9877,205300.0
2011-09-23 15:50:00,22.12,22.15,22.08,22.13,242200.0,16.9954,17.0185,16.9647,17.0031,242200.0
2011-09-23 15:55:00,22.14,22.2,22.13,22.17,400100.0,17.0108,17.0569,17.0031,17.0338,400100.0
2011-09-26 09:30:00,22.52,22.74,22.52,22.56,121300.0,17.3027,17.4718,17.3027,17.3335,121300.0
2011-09-26 09:35:00,22.54,22.62,22.38,22.52,141700.0,17.3181,17.3796,17.1952,17.3027,141700.0
2011-09-26 09:40:00,22.52,22.63,22.42,22.63,147300.0,17.3027,17.3873,17.2259,17.3873,147300.0
2011-09-26 09:45:00,22.63,22.93,22.49,22.91,159200.0,17.3873,17.6178,17.2797,17.6024,159200.0
2011-09-26 09:50:00,22.9,22.9,22.72,22.8,164200.0,17.5947,17.5947,17.4564,17.5179,164200.0
2011-09-26 09:55:00,22.79,22.8,22.61,22.62,81800.0,17.5102,17.5179,17.3719,17.3796,81800.0
2011-09-26 10:00:00,22.62,22.72,22.51,22.6,93800.0,17.3796,17.4564,17.2951,17.3642,93800.0
2011-09-26 10:05:00,22.61,22.63,22.43,22.47,58900.0,17.3719,17.3873,17.2336,17.2643,58900.0
2011-09-26 10:10:00,22.47,22.48,22.35,22.42,101500.0,17.2643,17.272,17.1721,17.2259,101500.0
2011-09-26 10:15:00,22.43,22.47,22.3,22.46,83500.0,17.2336,17.2643,17.1337,17.2566,83500.0
2011-09-26 10:20:00,22.46,22.65,22.45,22.63,77800.0,17.2566,17.4026,17.249,17.3873,77800.0
2011-09-26 10:25:00,22.63,22.65,22.48,22.62,91600.0,17.3873,17.4026,17.272,17.3796,91600.0
2011-09-26 10:30:00,22.61,22.61,22.43,22.43,79300.0,17.3719,17.3719,17.2336,17.2336,79300.0
2011-09-26 10:35:00,22.43,22.57,22.35,22.4,81700.0,17.2336,17.3412,17.1721,17.2105,81700.0
2011-09-26 10:40:00,22.41,22.55,22.35,22.54,69100.0,17.2182,17.3258,17.1721,17.3181,69100.0
2011-09-26 10:45:00,22.54,22.57,22.47,22.47,37100.0,17.3181,17.3412,17.2643,17.2643,37100.0
2011-09-26 10:50:00,22.48,22.75,22.46,22.73,66800.0,17.272,17.4795,17.2566,17.4641,66800.0
2011-09-26 10:55:00,22.72,22.8,22.63,22.78,64000.0,17.4564,17.5179,17.3873,17.5025,64000.0
2011-09-26 11:00:00,22.75,22.89,22.75,22.84,127100.0,17.4795,17.587,17.4795,17.5486,127100.0
2011-09-26 11:05:00,22.85,22.98,22.85,22.91,86200.0,17.5563,17.6562,17.5563,17.6024,86200.0
2011-09-26 11:10:00,22.9,22.96,22.8,22.87,70100.0,17.5947,17.6408,17.5179,17.5717,70100.0
2011-09-26 11:15:00,22.87,22.99,22.85,22.99,60400.0,17.5717,17.6639,17.5563,17.6639,60400.0
2011-09-26 11:20:00,22.99,23.11,22.93,23.11,90400.0,17.6639,17.7561,17.6178,17.7561,90400.0
2011-09-26 11:25:00,23.11,23.15,23.03,23.14,117200.0,17.7561,17.7868,17.6946,17.7791,117200.0
2011-09-26 11:30:00,23.14,23.15,23.05,23.14,95000.0,17.7791,17.7868,17.71,17.7791,95000.0
2011-09-26 11:35:00,23.15,23.29,23.12,23.26,89300.0,17.7868,17.8944,17.7637,17.8713,89300.0
2011-09-26 11:40:00,23.26,23.35,23.26,23.35,113700.0,17.8713,17.9405,17.8713,17.9405,113700.0
2011-09-26 11:45:00,23.36,23.37,23.19,23.23,55500.0,17.9481,17.9558,17.8175,17.8483,55500.0
2011-09-26 11:50:00,23.23,23.23,23.11,23.21,47200.0,17.8483,17.8483,17.7561,17.8329,47200.0
2011-09-26 11:55:00,23.2,23.24,23.14,23.21,45000.0,17.8252,17.8559,17.7791,17.8329,45000.0
2011-09-26 12:00:00,23.21,23.22,23.07,23.07,52200.0,17.8329,17.8406,17.7253,17.7253,52200.0
2011-09-26 12:05:00,23.07,23.14,23.04,23.09,37800.0,17.7253,17.7791,17.7023,17.7407,37800.0
2011-09-26 12:10:00,23.09,23.1,23.02,23.04,46800.0,17.7407,17.7484,17.6869,17.7023,46800.0
2011-09-26 12:15:00,23.04,23.07,22.99,23.07,60300.0,17.7023,17.7253,17.6639,17.7253,60300.0
2011-09-26 12:20:00,23.06,23.15,23.02,23.03,43200.0,17.7176,17.7868,17.6869,17.6946,43200.0
2011-09-26 12:25:00,23.02,23.12,23.0,23.11,47800.0,17.6869,17.7637,17.6715,17.7561,47800.0
2011-09-26 12:30:00,23.11,23.15,23.08,23.11,44200.0,17.7561,17.7868,17.733,17.7561,44200.0
2011-09-26 12:35:00,23.1,23.13,23.07,23.11,26700.0,17.7484,17.7714,17.7253,17.7561,26700.0
2011-09-26 12:40:00,23.1,23.14,23.02,23.03,57600.0,17.7484,17.7791,17.6869,17.6946,57600.0
2011-09-26 12:45:00,23.03,23.04,22.95,22.96,94400.0,17.6946,17.7023,17.6331,17.6408,94400.0
2011-09-26 12:50:00,22.97,23.02,22.97,23.02,35200.0,17.6485,17.6869,17.6485,17.6869,35200.0
2011-09-26 12:55:00,23.01,23.06,22.95,23.05,142200.0,17.6792,17.7176,17.6331,17.71,142200.0
2011-09-26 13:00:00,23.05,23.06,22.9,22.91,65400.0,17.71,17.7176,17.5947,17.6024,65400.0
2011-09-26 13:05:00,22.9,22.91,22.85,22.86,68400.0,17.5947,17.6024,17.5563,17.564,68400.0
2011-09-26 13:10:00,22.85,22.85,22.67,22.69,127100.0,17.5563,17.5563,17.418,17.4334,127100.0
2011-09-26 13:15:00,22.69,22.75,22.67,22.73,77600.0,17.4334,17.4795,17.418,17.4641,77600.0
2011-09-26 13:20:00,22.73,22.78,22.7,22.73,70900.0,17.4641,17.5025,17.441,17.4641,70900.0
2011-09-26 13:25:00,22.73,22.75,22.67,22.71,59600.0,17.4641,17.4795,17.418,17.4487,59600.0
2011-09-26 13:30:00,22.7,22.72,22.58,22.58,63800.0,17.441,17.4564,17.3488,17.3488,63800.0
2011-09-26 13:35:00,22.57,22.64,22.56,22.64,63600.0,17.3412,17.3949,17.3335,17.3949,63600.0
2011-09-26 13:40:00,22.64,22.66,22.55,22.6,59100.0,17.3949,17.4103,17.3258,17.3642,59100.0
2011-09-26 13:45:00,22.6,22.67,22.58,22.61,71400.0,17.3642,17.418,17.3488,17.3719,71400.0
2011-09-26 13:50:00,22.61,22.69,22.58,22.65,77200.0,17.3719,17.4334,17.3488,17.4026,77200.0
2011-09-26 13:55:00,22.66,22.71,22.65,22.67,65800.0,17.4103,17.4487,17.4026,17.418,65800.0
2011-09-26 14:00:00,22.68,22.8,22.65,22.79,173000.0,17.4257,17.5179,17.4026,17.5102,173000.0
2011-09-26 14:05:00,22.78,22.86,22.69,22.75,94500.0,17.5025,17.564,17.4334,17.4795,94500.0
2011-09-26 14:10:00,22.75,22.77,22.68,22.69,58400.0,17.4795,17.4948,17.4257,17.4334,58400.0
2011-09-26 14:15:00,22.7,22.76,22.66,22.73,56300.0,17.441,17.4871,17.4103,17.4641,56300.0
2011-09-26 14:20:00,22.73,22.8,22.69,22.75,46200.0,17.4641,17.5179,17.4334,17.4795,46200.0
2011-09-26 14:25:00,22.75,22.79,22.7,22.7,50900.0,17.4795,17.5102,17.441,17.441,50900.0
2011-09-26 14:30:00,22.69,22.72,22.64,22.71,184400.0,17.4334,17.4564,17.3949,17.4487,184400.0
2011-09-26 14:35:00,22.72,22.73,22.61,22.68,164500.0,17.4564,17.4641,17.3719,17.4257,164500.0
2011-09-26 14:40:00,22.68,22.7,22.59,22.6,119900.0,17.4257,17.441,17.3565,17.3642,119900.0
2011-09-26 14:45:00,22.6,22.66,22.5,22.52,103400.0,17.3642,17.4103,17.2874,17.3027,103400.0
2011-09-26 14:50:00,22.52,22.55,22.49,22.54,296400.0,17.3027,17.3258,17.2797,17.3181,296400.0
2011-09-26 14:55:00,22.54,22.67,22.54,22.65,142500.0,17.3181,17.418,17.3181,17.4026,142500.0
2011-09-26 15:00:00,22.65,22.76,22.64,22.76,193600.0,17.4026,17.4871,17.3949,17.4871,193600.0
2011-09-26 15:05:00,22.75,22.8,22.73,22.8,64700.0,17.4795,17.5179,17.4641,17.5179,64700.0
2011-09-26 15:10:00,22.8,22.87,22.79,22.87,99900.0,17.5179,17.5717,17.5102,17.5717,99900.0
2011-09-26 15:15:00,22.87,22.96,22.86,22.95,82400.0,17.5717,17.6408,17.564,17.6331,82400.0
2011-09-26 15:20:00,22.95,23.01,22.93,22.98,101300.0,17.6331,17.6792,17.6178,17.6562,101300.0
2011-09-26 15:25:00,22.98,23.04,22.97,23.0,165700.0,17.6562,17.7023,17.6485,17.6715,165700.0
2011-09-26 15:30:00,23.0,23.05,22.99,23.03,91400.0,17.6715,17.71,17.6639,17.6946,91400.0
2011-09-26 15:35:00,23.03,23.11,23.01,23.11,81900.0,17.6946,17.7561,17.6792,17.7561,81900.0
2011-09-26 15:40:00,23.12,23.22,23.11,23.22,201600.0,17.7637,17.8406,17.7561,17.8406,201600.0
2011-09-26 15:45:00,23.22,23.27,23.21,23.25,150800.0,17.8406,17.879,17.8329,17.8636,150800.0
2011-09-26 15:50:00,23.26,23.37,23.25,23.37,240500.0,17.8713,17.9558,17.8636,17.9558,240500.0
2011-09-26 15:55:00,23.37,23.49,23.37,23.49,493700.0,17.9558,18.048,17.9558,18.048,493700.0
2011-09-27 09:30:00,23.92,23.97,23.86,23.9,170600.0,18.3784,18.4168,18.3323,18.363,170600.0
2011-09-27 09:35:00,23.91,24.12,23.87,24.03,114500.0,18.3707,18.5321,18.34,18.4629,114500.0
2011-09-27 09:40:00,24.0,24.12,23.98,24.07,134400.0,18.4399,18.5321,18.4245,18.4936,134400.0
2011-09-27 09:45:00,24.06,24.08,23.96,24.06,88500.0,18.486,18.5013,18.4091,18.486,88500.0
2011-09-27 09:50:00,24.05,24.16,24.04,24.12,65100.0,18.4783,18.5628,18.4706,18.5321,65100.0
2011-09-27 09:55:00,24.12,24.16,24.03,24.13,39600.0,18.5321,18.5628,18.4629,18.5397,39600.0
2011-09-27 10:00:00,24.12,24.17,23.95,23.95,110000.0,18.5321,18.5705,18.4014,18.4014,110000.0
2011-09-27 10:05:00,23.95,23.99,23.77,23.78,142700.0,18.4014,18.4322,18.2632,18.2708,142700.0
2011-09-27 10:10:00,23.79,23.9,23.75,23.78,141200.0,18.2785,18.363,18.2478,18.2708,141200.0
2011-09-27 10:15:00,23.78,23.87,23.55,23.58,182400.0,18.2708,18.34,18.0941,18.1172,182400.0
2011-09-27 10:20:00,23.58,23.73,23.55,23.73,109600.0,18.1172,18.2324,18.0941,18.2324,109600.0
2011-09-27 10:25:00,23.72,23.83,23.68,23.75,57600.0,18.2247,18.3092,18.194,18.2478,57600.0
2011-09-27 10:30:00,23.74,23.84,23.7,23.76,54200.0,18.2401,18.3169,18.2094,18.2555,54200.0
2011-09-27 10:35:00,23.76,23.82,23.62,23.71,45300.0,18.2555,18.3016,18.1479,18.2171,45300.0
2011-09-27 10:40:00,23.71,23.76,23.59,23.59,78000.0,18.2171,18.2555,18.1249,18.1249,78000.0
2011-09-27 10:45:00,23.6,23.66,23.58,23.6,157700.0,18.1325,18.1786,18.1172,18.1325,157700.0
2011-09-27 10:50:00,23.61,23.61,23.51,23.56,120400.0,18.1402,18.1402,18.0634,18.1018,120400.0
2011-09-27 10:55:00,23.55,23.72,23.54,23.7,52000.0,18.0941,18.2247,18.0864,18.2094,52000.0
2011-09-27 11:00:00,23.7,23.71,23.62,23.63,62700.0,18.2094,18.2171,18.1479,18.1556,62700.0
2011-09-27 11:05:00,23.62,23.69,23.61,23.66,40900.0,18.1479,18.2017,18.1402,18.1786,40900.0
2011-09-27 11:10:00,23.66,23.77,23.65,23.74,109600.0,18.1786,18.2632,18.171,18.2401,109600.0
2011-09-27 11:15:00,23.73,23.8,23.68,23.8,24700.0,18.2324,18.2862,18.194,18.2862,24700.0
2011-09-27 11:20:00,23.79,23.79,23.65,23.69,49400.0,18.2785,18.2785,18.171,18.2017,49400.0
2011-09-27 11:25:00,23.69,23.77,23.68,23.74,39900.0,18.2017,18.2632,18.194,18.2401,39900.0
2011-09-27 11:30:00,23.74,23.81,23.72,23.81,36300.0,18.2401,18.2939,18.2247,18.2939,36300.0
2011-09-27 11:35:00,23.8,23.83,23.76,23.76,30100.0,18.2862,18.3092,18.2555,18.2555,30100.0
2011-09-27 11:40:00,23.76,23.81,23.71,23.71,38800.0,18.2555,18.2939,18.2171,18.2171,38800.0
2011-09-27 11:45:00,23.71,23.82,23.7,23.8,60900.0,18.2171,18.3016,18.2094,18.2862,60900.0
2011-09-27 11:50:00,23.81,23.85,23.79,23.83,23800.0,18.2939,18.3246,18.2785,18.3092,23800.0
2011-09-27 11:55:00,23.83,23.85,23.79,23.85,40800.0,18.3092,18.3246,18.2785,18.3246,40800.0
2011-09-27 12:00:00,23.85,23.96,23.85,23.92,49400.0,18.3246,18.4091,18.3246,18.3784,49400.0
2011-09-27 12:05:00,23.92,23.96,23.89,23.96,31800.0,18.3784,18.4091,18.3553,18.4091,31800.0
2011-09-27 12:10:00,23.96,23.97,23.94,23.96,24600.0,18.4091,18.4168,18.3938,18.4091,24600.0
2011-09-27 12:15:00,23.96,23.98,23.92,23.93,23700.0,18.4091,18.4245,18.3784,18.3861,23700.0
2011-09-27 12:20:00,23.92,23.97,23.91,23.94,34500.0,18.3784,18.4168,18.3707,18.3938,34500.0
2011-09-27 12:25:00,23.94,23.97,23.91,23.96,34500.0,18.3938,18.4168,18.3707,18.4091,34500.0
2011-09-27 12:30:00,23.96,23.97,23.91,23.94,45700.0,18.4091,18.4168,18.3707,18.3938,45700.0
2011-09-27 12:35:00,23.94,23.98,23.94,23.94,46500.0,18.3938,18.4245,18.3938,18.3938,46500.0
2011-09-27 12:40:00,23.95,23.98,23.93,23.97,34900.0,18.4014,18.4245,18.3861,18.4168,34900.0
2011-09-27 12:45:00,23.97,24.0,23.96,23.99,36900.0,18.4168,18.4399,18.4091,18.4322,36900.0
2011-09-27 12:50:00,23.99,24.0,23.98,23.99,53300.0,18.4322,18.4399,18.4245,18.4322,53300.0
2011-09-27 12:55:00,24.0,24.0,23.96,23.98,37200.0,18.4399,18.4399,18.4091,18.4245,37200.0
2011-09-27 13:00:00,23.98,24.05,23.97,23.97,180200.0,18.4245,18.4783,18.4168,18.4168,180200.0
2011-09-27 13:05:00,23.98,24.04,23.98,24.03,111400.0,18.4245,18.4706,18.4245,18.4629,111400.0
2011-09-27 13:10:00,24.03,24.07,23.99,24.06,45500.0,18.4629,18.4936,18.4322,18.486,45500.0
2011-09-27 13:15:00,24.05,24.1,24.02,24.1,46200.0,18.4783,18.5167,18.4552,18.5167,46200.0
2011-09-27 13:20:00,24.09,24.1,24.05,24.07,42300.0,18.509,18.5167,18.4783,18.4936,42300.0
2011-09-27 13:25:00,24.08,24.12,24.05,24.06,75200.0,18.5013,18.5321,18.4783,18.486,75200.0
2011-09-27 13:30:00,24.06,24.08,23.93,23.93,115400.0,18.486,18.5013,18.3861,18.3861,115400.0
2011-09-27 13:35:00,23.92,23.99,23.9,23.99,101100.0,18.3784,18.4322,18.363,18.4322,101100.0
2011-09-27 13:40:00,23.97,24.01,23.95,23.99,34100.0,18.4168,18.4475,18.4014,18.4322,34100.0
2011-09-27 13:45:00,23.99,24.04,23.99,24.04,49700.0,18.4322,18.4706,18.4322,18.4706,49700.0
2011-09-27 13:50:00,24.04,24.1,24.03,24.05,93300.0,18.4706,18.5167,18.4629,18.4783,93300.0
2011-09-27 13:55:00,24.05,24.1,24.04,24.06,34400.0,18.4783,18.5167,18.4706,18.486,34400.0
2011-09-27 14:00:00,24.06,24.1,24.06,24.07,33900.0,18.486,18.5167,18.486,18.4936,33900.0
2011-09-27 14:05:00,24.07,24.14,24.06,24.12,46100.0,18.4936,18.5474,18.486,18.5321,46100.0
2011-09-27 14:10:00,24.12,24.22,24.11,24.21,88100.0,18.5321,18.6089,18.5244,18.6012,88100.0
2011-09-27 14:15:00,24.21,24.25,24.21,24.25,55900.0,18.6012,18.6319,18.6012,18.6319,55900.0
2011-09-27 14:20:00,24.25,24.28,24.2,24.21,82500.0,18.6319,18.655,18.5935,18.6012,82500.0
2011-09-27 14:25:00,24.2,24.22,24.1,24.13,84200.0,18.5935,18.6089,18.5167,18.5397,84200.0
2011-09-27 14:30:00,24.12,24.21,24.12,24.17,76300.0,18.5321,18.6012,18.5321,18.5705,76300.0
2011-09-27 14:35:00,24.16,24.18,24.13,24.14,94000.0,18.5628,18.5782,18.5397,18.5474,94000.0
2011-09-27 14:40:00,24.14,24.19,24.11,24.13,88900.0,18.5474,18.5858,18.5244,18.5397,88900.0
2011-09-27 14:45:00,24.13,24.15,24.11,24.14,87800.0,18.5397,18.5551,18.5244,18.5474,87800.0
2011-09-27 14:50:00,24.14,24.15,24.11,24.15,117000.0,18.5474,18.5551,18.5244,18.5551,117000.0
2011-09-27 14:55:00,24.15,24.16,24.09,24.1,92000.0,18.5551,18.5628,18.509,18.5167,92000.0
2011-09-27 15:00:00,24.1,24.1,23.98,23.98,97300.0,18.5167,18.5167,18.4245,18.4245,97300.0
2011-09-27 15:05:00,23.97,23.97,23.84,23.93,123500.0,18.4168,18.4168,18.3169,18.3861,123500.0
2011-09-27 15:10:00,23.94,23.96,23.75,23.79,169500.0,18.3938,18.4091,18.2478,18.2785,169500.0
2011-09-27 15:15:00,23.78,23.81,23.71,23.78,169800.0,18.2708,18.2939,18.2171,18.2708,169800.0
2011-09-27 15:20:00,23.79,23.8,23.53,23.53,156500.0,18.2785,18.2862,18.0788,18.0788,156500.0
2011-09-27 15:25:00,23.53,23.6,23.4,23.45,130700.0,18.0788,18.1325,17.9789,18.0173,130700.0
2011-09-27 15:30:00,23.45,23.57,23.4,23.52,264600.0,18.0173,18.1095,17.9789,18.0711,264600.0
2011-09-27 15:35:00,23.52,23.55,23.39,23.42,132400.0,18.0711,18.0941,17.9712,17.9942,132400.0
2011-09-27 15:40:00,23.41,23.42,23.3,23.35,367500.0,17.9866,17.9942,17.902,17.9405,367500.0
2011-09-27 15:45:00,23.35,23.41,23.21,23.24,307600.0,17.9405,17.9866,17.8329,17.8559,307600.0
2011-09-27 15:50:00,23.24,23.31,23.19,23.2,270700.0,17.8559,17.9097,17.8175,17.8252,270700.0
2011-09-27 15:55:00,23.2,23.38,23.18,23.38,385400.0,17.8252,17.9635,17.8098,17.9635,385400.0
2011-09-28 09:30:00,23.39,23.69,23.15,23.3,82500.0,17.9712,18.2017,17.7868,17.902,82500.0
2011-09-28 09:35:00,23.31,23.43,23.2,23.43,129800.0,17.9097,18.0019,17.8252,18.0019,129800.0
2011-09-28 09:40:00,23.42,23.56,23.31,23.54,116100.0,17.9942,18.1018,17.9097,18.0864,116100.0
2011-09-28 09:45:00,23.55,23.59,23.47,23.53,78000.0,18.0941,18.1249,18.0327,18.0788,78000.0
2011-09-28 09:50:00,23.53,23.67,23.47,23.61,48400.0,18.0788,18.1863,18.0327,18.1402,48400.0
2011-09-28 09:55:00,23.6,23.64,23.53,23.55,46400.0,18.1325,18.1633,18.0788,18.0941,46400.0
2011-09-28 10:00:00,23.54,23.56,23.48,23.51,39300.0,18.0864,18.1018,18.0403,18.0634,39300.0
2011-09-28 10:05:00,23.52,23.53,23.43,23.52,53800.0,18.0711,18.0788,18.0019,18.0711,53800.0
2011-09-28 10:10:00,23.53,23.57,23.44,23.51,49600.0,18.0788,18.1095,18.0096,18.0634,49600.0
2011-09-28 10:15:00,23.51,23.53,23.17,23.19,112300.0,18.0634,18.0788,17.8022,17.8175,112300.0
2011-09-28 10:20:00,23.19,23.23,23.06,23.14,93200.0,17.8175,17.8483,17.7176,17.7791,93200.0
2011-09-28 10:25:00,23.14,23.29,23.13,23.28,127600.0,17.7791,17.8944,17.7714,17.8867,127600.0
2011-09-28 10:30:00,23.28,23.33,23.15,23.22,93700.0,17.8867,17.9251,17.7868,17.8406,93700.0
2011-09-28 10:35:00,23.23,23.31,23.16,23.19,75400.0,17.8483,17.9097,17.7945,17.8175,75400.0
2011-09-28 10:40:00,23.19,23.3,23.15,23.23,62800.0,17.8175,17.902,17.7868,17.8483,62800.0
2011-09-28 10:45:00,23.23,23.34,23.17,23.3,62300.0,17.8483,17.9328,17.8022,17.902,62300.0
2011-09-28 10:50:00,23.3,23.4,23.25,23.4,43100.0,17.902,17.9789,17.8636,17.9789,43100.0
2011-09-28 10:55:00,23.4,23.42,23.25,23.27,100100.0,17.9789,17.9942,17.8636,17.879,100100.0
2011-09-28 11:00:00,23.27,23.28,23.11,23.15,46800.0,17.879,17.8867,17.7561,17.7868,46800.0
2011-09-28 11:05:00,23.16,23.18,23.0,23.06,82500.0,17.7945,17.8098,17.6715,17.7176,82500.0
2011-09-28 11:10:00,23.07,23.16,23.0,23.11,45500.0,17.7253,17.7945,17.6715,17.7561,45500.0
2011-09-28 11:15:00,23.11,23.18,23.1,23.18,35300.0,17.7561,17.8098,17.7484,17.8098,35300.0
2011-09-28 11:20:00,23.17,23.23,23.1,23.23,56900.0,17.8022,17.8483,17.7484,17.8483,56900.0
2011-09-28 11:25:00,23.22,23.35,23.18,23.35,118800.0,17.8406,17.9405,17.8098,17.9405,118800.0
2011-09-28 11:30:00,23.35,23.36,23.25,23.31,85200.0,17.9405,17.9481,17.8636,17.9097,85200.0
2011-09-28 11:35:00,23.31,23.57,23.3,23.53,106600.0,17.9097,18.1095,17.902,18.0788,106600.0
2011-09-28 11:40:00,23.53,23.54,23.4,23.54,100100.0,18.0788,18.0864,17.9789,18.0864,100100.0
2011-09-28 11:45:00,23.55,23.57,23.49,23.55,41100.0,18.0941,18.1095,18.048,18.0941,41100.0
2011-09-28 11:50:00,23.55,23.65,23.52,23.64,61200.0,18.0941,18.171,18.0711,18.1633,61200.0
2011-09-28 11:55:00,23.64,23.74,23.62,23.7,104400.0,18.1633,18.2401,18.1479,18.2094,104400.0
2011-09-28 12:00:00,23.7,23.73,23.59,23.64,75500.0,18.2094,18.2324,18.1249,18.1633,75500.0
2011-09-28 12:05:00,23.64,23.67,23.5,23.52,76000.0,18.1633,18.1863,18.0557,18.0711,76000.0
2011-09-28 12:10:00,23.52,23.58,23.48,23.53,29300.0,18.0711,18.1172,18.0403,18.0788,29300.0
2011-09-28 12:15:00,23.53,23.57,23.45,23.51,45500.0,18.0788,18.1095,18.0173,18.0634,45500.0
2011-09-28 12:20:00,23.52,23.59,23.51,23.51,26300.0,18.0711,18.1249,18.0634,18.0634,26300.0
2011-09-28 12:25:00,23.51,23.59,23.51,23.56,18300.0,18.0634,18.1249,18.0634,18.1018,18300.0
2011-09-28 12:30:00,23.56,23.56,23.45,23.51,29500.0,18.1018,18.1018,18.0173,18.0634,29500.0
2011-09-28 12:35:00,23.52,23.54,23.45,23.5,30000.0,18.0711,18.0864,18.0173,18.0557,30000.0
2011-09-28 12:40:00,23.51,23.53,23.42,23.44,20300.0,18.0634,18.0788,17.9942,18.0096,20300.0
2011-09-28 12:45:00,23.45,23.49,23.44,23.46,17700.0,18.0173,18.048,18.0096,18.025,17700.0
2011-09-28 12:50:00,23.46,23.51,23.43,23.47,14700.0,18.025,18.0634,18.0019,18.0327,14700.0
2011-09-28 12:55:00,23.46,23.61,23.46,23.57,34800.0,18.025,18.1402,18.025,18.1095,34800.0
2011-09-28 13:00:00,23.57,23.57,23.49,23.52,18400.0,18.1095,18.1095,18.048,18.0711,18400.0
2011-09-28 13:05:00,23.52,23.6,23.48,23.48,26500.0,18.0711,18.1325,18.0403,18.0403,26500.0
2011-09-28 13:10:00,23.48,23.5,23.4,23.4,44100.0,18.0403,18.0557,17.9789,17.9789,44100.0
2011-09-28 13:15:00,23.41,23.43,23.3,23.3,47100.0,17.9866,18.0019,17.902,17.902,47100.0
2011-09-28 13:20:00,23.3,23.33,23.25,23.26,76500.0,17.902,17.9251,17.8636,17.8713,76500.0
2011-09-28 13:25:00,23.26,23.26,23.18,23.18,54700.0,17.8713,17.8713,17.8098,17.8098,54700.0
2011-09-28 13:30:00,23.18,23.19,23.06,23.1,49900.0,17.8098,17.8175,17.7176,17.7484,49900.0
2011-09-28 13:35:00,23.11,23.22,23.09,23.18,36900.0,17.7561,17.8406,17.7407,17.8098,36900.0
2011-09-28 13:40:00,23.19,23.24,23.14,23.17,29200.0,17.8175,17.8559,17.7791,17.8022,29200.0
2011-09-28 13:45:00,23.17,23.23,23.09,23.11,34600.0,17.8022,17.8483,17.7407,17.7561,34600.0
2011-09-28 13:50:00,23.12,23.17,23.07,23.08,36200.0,17.7637,17.8022,17.7253,17.733,36200.0
2011-09-28 13:55:00,23.08,23.08,23.01,23.02,43800.0,17.733,17.733,17.6792,17.6869,43800.0
2011-09-28 14:00:00,23.02,23.05,22.94,22.97,53000.0,17.6869,17.71,17.6254,17.6485,53000.0
2011-09-28 14:05:00,22.97,23.11,22.96,23.1,43000.0,17.6485,17.7561,17.6408,17.7484,43000.0
2011-09-28 14:10:00,23.1,23.16,23.07,23.14,61900.0,17.7484,17.7945,17.7253,17.7791,61900.0
2011-09-28 14:15:00,23.14,23.16,23.1,23.12,33100.0,17.7791,17.7945,17.7484,17.7637,33100.0
2011-09-28 14:20:00,23.13,23.15,23.07,23.14,26400.0,17.7714,17.7868,17.7253,17.7791,26400.0
2011-09-28 14:25:00,23.14,23.14,23.07,23.07,22200.0,17.7791,17.7791,17.7253,17.7253,22200.0
2011-09-28 14:30:00,23.07,23.13,23.04,23.13,29600.0,17.7253,17.7714,17.7023,17.7714,29600.0
2011-09-28 14:35:00,23.13,23.13,23.08,23.12,37500.0,17.7714,17.7714,17.733,17.7637,37500.0
2011-09-28 14:40:00,23.12,23.16,23.12,23.15,29600.0,17.7637,17.7945,17.7637,17.7868,29600.0
2011-09-28 14:45:00,23.15,23.17,23.04,23.04,51700.0,17.7868,17.8022,17.7023,17.7023,51700.0
2011-09-28 14:50:00,23.05,23.08,23.01,23.05,35500.0,17.71,17.733,17.6792,17.71,35500.0
2011-09-28 14:55:00,23.05,23.11,23.03,23.08,40100.0,17.71,17.7561,17.6946,17.733,40100.0
2011-09-28 15:00:00,23.08,23.19,23.03,23.17,137500.0,17.733,17.8175,17.6946,17.8022,137500.0
2011-09-28 15:05:00,23.17,23.19,23.09,23.13,62500.0,17.8022,17.8175,17.7407,17.7714,62500.0
2011-09-28 15:10:00,23.14,23.22,23.14,23.16,103200.0,17.7791,17.8406,17.7791,17.7945,103200.0
2011-09-28 15:15:00,23.16,23.18,23.03,23.07,98000.0,17.7945,17.8098,17.6946,17.7253,98000.0
2011-09-28 15:20:00,23.07,23.14,23.02,23.1,76300.0,17.7253,17.7791,17.6869,17.7484,76300.0
2011-09-28 15:25:00,23.1,23.12,23.01,23.04,80700.0,17.7484,17.7637,17.6792,17.7023,80700.0
2011-09-28 15:30:00,23.04,23.05,22.97,22.97,102400.0,17.7023,17.71,17.6485,17.6485,102400.0
2011-09-28 15:35:00,22.97,22.97,22.81,22.83,107700.0,17.6485,17.6485,17.5256,17.5409,107700.0
2011-09-28 15:40:00,22.84,22.96,22.82,22.86,140600.0,17.5486,17.6408,17.5332,17.564,140600.0
2011-09-28 15:45:00,22.86,22.89,22.71,22.78,169200.0,17.564,17.587,17.4487,17.5025,169200.0
2011-09-28 15:50:00,22.79,22.84,22.76,22.79,196100.0,17.5102,17.5486,17.4871,17.5102,196100.0
2011-09-28 15:55:00,22.79,22.79,22.71,22.73,338800.0,17.5102,17.5102,17.4487,17.4641,338800.0
2011-09-29 09:30:00,23.29,23.44,23.26,23.29,105800.0,17.8944,18.0096,17.8713,17.8944,105800.0
2011-09-29 09:35:00,23.29,23.38,23.17,23.29,142400.0,17.8944,17.9635,17.8022,17.8944,142400.0
2011-09-29 09:40:00,23.3,23.4,23.25,23.36,192000.0,17.902,17.9789,17.8636,17.9481,192000.0
2011-09-29 09:45:00,23.36,23.48,23.3,23.44,153200.0,17.9481,18.0403,17.902,18.0096,153200.0
2011-09-29 09:50:00,23.43,23.47,23.29,23.3,128500.0,18.0019,18.0327,17.8944,17.902,128500.0
2011-09-29 09:55:00,23.3,23.35,23.23,23.28,54500.0,17.902,17.9405,17.8483,17.8867,54500.0
2011-09-29 10:00:00,23.28,23.32,23.22,23.3,77000.0,17.8867,17.9174,17.8406,17.902,77000.0
2011-09-29 10:05:00,23.29,23.34,23.21,23.22,64900.0,17.8944,17.9328,17.8329,17.8406,64900.0
2011-09-29 10:10:00,23.21,23.26,23.2,23.23,65100.0,17.8329,17.8713,17.8252,17.8483,65100.0
2011-09-29 10:15:00,23.24,23.26,23.14,23.24,40500.0,17.8559,17.8713,17.7791,17.8559,40500.0
2011-09-29 10:20:00,23.23,23.25,23.05,23.05,156400.0,17.8483,17.8636,17.71,17.71,156400.0
2011-09-29 10:25:00,23.05,23.08,22.9,22.96,133700.0,17.71,17.733,17.5947,17.6408,133700.0
2011-09-29 10:30:00,22.95,22.95,22.81,22.81,88600.0,17.6331,17.6331,17.5256,17.5256,88600.0
2011-09-29 10:35:00,22.81,22.87,22.74,22.75,108700.0,17.5256,17.5717,17.4718,17.4795,108700.0
2011-09-29 10:40:00,22.74,22.77,22.6,22.64,142500.0,17.4718,17.4948,17.3642,17.3949,142500.0
2011-09-29 10:45:00,22.64,22.69,22.61,22.63,143700.0,17.3949,17.4334,17.3719,17.3873,143700.0
2011-09-29 10:50:00,22.62,22.62,22.55,22.56,97900.0,17.3796,17.3796,17.3258,17.3335,97900.0
2011-09-29 10:55:00,22.55,22.66,22.55,22.56,104800.0,17.3258,17.4103,17.3258,17.3335,104800.0
2011-09-29 11:00:00,22.57,22.67,22.56,22.57,100900.0,17.3412,17.418,17.3335,17.3412,100900.0
2011-09-29 11:05:00,22.58,22.65,22.55,22.62,66000.0,17.3488,17.4026,17.3258,17.3796,66000.0
2011-09-29 11:10:00,22.62,22.66,22.57,22.63,61900.0,17.3796,17.4103,17.3412,17.3873,61900.0
2011-09-29 11:15:00,22.64,22.66,22.56,22.56,54700.0,17.3949,17.4103,17.3335,17.3335,54700.0
2011-09-29 11:20:00,22.57,22.63,22.54,22.59,57300.0,17.3412,17.3873,17.3181,17.3565,57300.0
2011-09-29 11:25:00,22.6,22.83,22.59,22.82,94400.0,17.3642,17.5409,17.3565,17.5332,94400.0
2011-09-29 11:30:00,22.8,22.86,22.75,22.83,105700.0,17.5179,17.564,17.4795,17.5409,105700.0
2011-09-29 11:35:00,22.83,22.89,22.82,22.86,63300.0,17.5409,17.587,17.5332,17.564,63300.0
2011-09-29 11:40:00,22.86,22.86,22.76,22.8,74700.0,17.564,17.564,17.4871,17.5179,74700.0
2011-09-29 11:45:00,22.81,22.85,22.79,22.85,45500.0,17.5256,17.5563,17.5102,17.5563,45500.0
2011-09-29 11:50:00,22.86,22.87,22.78,22.79,25600.0,17.564,17.5717,17.5025,17.5102,25600.0
2011-09-29 11:55:00,22.78,22.85,22.75,22.76,27000.0,17.5025,17.5563,17.4795,17.4871,27000.0
2011-09-29 12:00:00,22.76,22.9,22.76,22.82,44700.0,17.4871,17.5947,17.4871,17.5332,44700.0
2011-09-29 12:05:00,22.82,22.82,22.74,22.75,23600.0,17.5332,17.5332,17.4718,17.4795,23600.0
2011-09-29 12:10:00,22.74,22.78,22.67,22.69,50400.0,17.4718,17.5025,17.418,17.4334,50400.0
2011-09-29 12:15:00,22.69,22.73,22.69,22.7,41000.0,17.4334,17.4641,17.4334,17.441,41000.0
2011-09-29 12:20:00,22.7,22.75,22.66,22.75,43000.0,17.441,17.4795,17.4103,17.4795,43000.0
2011-09-29 12:25:00,22.75,22.76,22.68,22.72,43700.0,17.4795,17.4871,17.4257,17.4564,43700.0
2011-09-29 12:30:00,22.72,22.72,22.6,22.62,84600.0,17.4564,17.4564,17.3642,17.3796,84600.0
2011-09-29 12:35:00,22.62,22.64,22.54,22.59,70400.0,17.3796,17.3949,17.3181,17.3565,70400.0
2011-09-29 12:40:00,22.59,22.61,22.53,22.55,30800.0,17.3565,17.3719,17.3104,17.3258,30800.0
2011-09-29 12:45:00,22.54,22.65,22.53,22.63,37700.0,17.3181,17.4026,17.3104,17.3873,37700.0
2011-09-29 12:50:00,22.61,22.7,22.59,22.66,43000.0,17.3719,17.441,17.3565,17.4103,43000.0
2011-09-29 12:55:00,22.65,22.69,22.63,22.67,14900.0,17.4026,17.4334,17.3873,17.418,14900.0
2011-09-29 13:00:00,22.66,22.67,22.6,22.62,43600.0,17.4103,17.418,17.3642,17.3796,43600.0
2011-09-29 13:05:00,22.63,22.71,22.61,22.64,42800.0,17.3873,17.4487,17.3719,17.3949,42800.0
2011-09-29 13:10:00,22.65,22.71,22.63,22.64,28900.0,17.4026,17.4487,17.3873,17.3949,28900.0
2011-09-29 13:15:00,22.63,22.68,22.56,22.59,60700.0,17.3873,17.4257,17.3335,17.3565,60700.0
2011-09-29 13:20:00,22.6,22.61,22.55,22.56,28300.0,17.3642,17.3719,17.3258,17.3335,28300.0
2011-09-29 13:25:00,22.57,22.59,22.5,22.5,74000.0,17.3412,17.3565,17.2874,17.2874,74000.0
2011-09-29 13:30:00,22.5,22.53,22.5,22.5,103500.0,17.2874,17.3104,17.2874,17.2874,103500.0
2011-09-29 13:35:00,22.51,22.53,22.5,22.5,133200.0,17.2951,17.3104,17.2874,17.2874,133200.0
2011-09-29 13:40:00,22.51,22.52,22.4,22.42,157400.0,17.2951,17.3027,17.2105,17.2259,157400.0
2011-09-29 13:45:00,22.42,22.45,22.4,22.43,85200.0,17.2259,17.249,17.2105,17.2336,85200.0
2011-09-29 13:50:00,22.42,22.46,22.4,22.45,30300.0,17.2259,17.2566,17.2105,17.249,30300.0
2011-09-29 13:55:00,22.45,22.55,22.41,22.51,76100.0,17.249,17.3258,17.2182,17.2951,76100.0
2011-09-29 14:00:00,22.51,22.57,22.46,22.47,160800.0,17.2951,17.3412,17.2566,17.2643,160800.0
2011-09-29 14:05:00,22.47,22.53,22.42,22.5,142000.0,17.2643,17.3104,17.2259,17.2874,142000.0
2011-09-29 14:10:00,22.51,22.51,22.33,22.37,74400.0,17.2951,17.2951,17.1568,17.1875,74400.0
2011-09-29 14:15:00,22.36,22.42,22.33,22.39,109400.0,17.1798,17.2259,17.1568,17.2029,109400.0
2011-09-29 14:20:00,22.39,22.46,22.37,22.46,62900.0,17.2029,17.2566,17.1875,17.2566,62900.0
2011-09-29 14:25:00,22.46,22.55,22.44,22.51,52600.0,17.2566,17.3258,17.2413,17.2951,52600.0
2011-09-29 14:30:00,22.51,22.54,22.44,22.47,96000.0,17.2951,17.3181,17.2413,17.2643,96000.0
2011-09-29 14:35:00,22.48,22.61,22.47,22.57,50100.0,17.272,17.3719,17.2643,17.3412,50100.0
2011-09-29 14:40:00,22.56,22.61,22.42,22.42,109000.0,17.3335,17.3719,17.2259,17.2259,109000.0
2011-09-29 14:45:00,22.42,22.53,22.42,22.5,95000.0,17.2259,17.3104,17.2259,17.2874,95000.0
2011-09-29 14:50:00,22.49,22.57,22.45,22.56,53200.0,17.2797,17.3412,17.249,17.3335,53200.0
2011-09-29 14:55:00,22.55,22.6,22.49,22.54,136900.0,17.3258,17.3642,17.2797,17.3181,136900.0
2011-09-29 15:00:00,22.55,22.55,22.33,22.34,84300.0,17.3258,17.3258,17.1568,17.1644,84300.0
2011-09-29 15:05:00,22.33,22.43,22.32,22.41,123200.0,17.1568,17.2336,17.1491,17.2182,123200.0
2011-09-29 15:10:00,22.41,22.48,22.39,22.4,84300.0,17.2182,17.272,17.2029,17.2105,84300.0
2011-09-29 15:15:00,22.4,22.54,22.39,22.44,124800.0,17.2105,17.3181,17.2029,17.2413,124800.0
2011-09-29 15:20:00,22.43,22.53,22.4,22.5,136700.0,17.2336,17.3104,17.2105,17.2874,136700.0
2011-09-29 15:25:00,22.5,22.58,22.48,22.52,211700.0,17.2874,17.3488,17.272,17.3027,211700.0
2011-09-29 15:30:00,22.51,22.69,22.48,22.63,183900.0,17.2951,17.4334,17.272,17.3873,183900.0
2011-09-29 15:35:00,22.63,22.82,22.62,22.78,169100.0,17.3873,17.5332,17.3796,17.5025,169100.0
2011-09-29 15:40:00,22.77,22.8,22.67,22.72,170000.0,17.4948,17.5179,17.418,17.4564,170000.0
2011-09-29 15:45:00,22.72,22.74,22.66,22.67,256000.0,17.4564,17.4718,17.4103,17.418,256000.0
2011-09-29 15:50:00,22.67,22.82,22.67,22.72,190600.0,17.418,17.5332,17.418,17.4564,190600.0
2011-09-29 15:55:00,22.72,22.89,22.72,22.88,330600.0,17.4564,17.587,17.4564,17.5793,330600.0
2011-09-30 09:30:00,22.53,22.6,22.4,22.52,110300.0,17.3104,17.3642,17.2105,17.3027,110300.0
2011-09-30 09:35:00,22.51,22.65,22.45,22.5,193300.0,17.2951,17.4026,17.249,17.2874,193300.0
2011-09-30 09:40:00,22.5,22.86,22.49,22.72,87200.0,17.2874,17.564,17.2797,17.4564,87200.0
2011-09-30 09:45:00,22.72,22.79,22.4,22.45,117900.0,17.4564,17.5102,17.2105,17.249,117900.0
2011-09-30 09:50:00,22.45,22.5,22.36,22.41,155800.0,17.249,17.2874,17.1798,17.2182,155800.0
2011-09-30 09:55:00,22.44,22.48,22.3,22.33,131600.0,17.2413,17.272,17.1337,17.1568,131600.0
2011-09-30 10:00:00,22.33,22.4,22.29,22.34,91900.0,17.1568,17.2105,17.126,17.1644,91900.0
2011-09-30 10:05:00,22.34,22.52,22.33,22.42,99000.0,17.1644,17.3027,17.1568,17.2259,99000.0
2011-09-30 10:10:00,22.42,22.46,22.29,22.34,115000.0,17.2259,17.2566,17.126,17.1644,115000.0
2011-09-30 10:15:00,22.34,22.39,22.28,22.38,85600.0,17.1644,17.2029,17.1183,17.1952,85600.0
2011-09-30 10:20:00,22.37,22.44,22.35,22.42,61000.0,17.1875,17.2413,17.1721,17.2259,61000.0
2011-09-30 10:25:00,22.43,22.44,22.27,22.28,47600.0,17.2336,17.2413,17.1107,17.1183,47600.0
2011-09-30 10:30:00,22.29,22.3,22.21,22.22,55200.0,17.126,17.1337,17.0646,17.0722,55200.0
2011-09-30 10:35:00,22.22,22.26,22.06,22.11,51700.0,17.0722,17.103,16.9493,16.9877,51700.0
2011-09-30 10:40:00,22.12,22.14,22.02,22.02,56100.0,16.9954,17.0108,16.9186,16.9186,56100.0
2011-09-30 10:45:00,22.02,22.07,21.95,21.95,80600.0,16.9186,16.957,16.8648,16.8648,80600.0
2011-09-30 10:50:00,21.95,22.04,21.92,21.98,93400.0,16.8648,16.9339,16.8417,16.8878,93400.0
2011-09-30 10:55:00,21.97,22.03,21.95,21.99,74900.0,16.8802,16.9263,16.8648,16.8955,74900.0
2011-09-30 11:00:00,21.99,22.03,21.93,21.95,59400.0,16.8955,16.9263,16.8494,16.8648,59400.0
2011-09-30 11:05:00,21.95,22.05,21.91,21.98,68900.0,16.8648,16.9416,16.8341,16.8878,68900.0
2011-09-30 11:10:00,21.98,22.04,21.94,22.0,47500.0,16.8878,16.9339,16.8571,16.9032,47500.0
2011-09-30 11:15:00,22.01,22.14,22.0,22.07,84600.0,16.9109,17.0108,16.9032,16.957,84600.0
2011-09-30 11:20:00,22.07,22.27,22.07,22.24,77700.0,16.957,17.1107,16.957,17.0876,77700.0
2011-09-30 11:25:00,22.24,22.25,22.13,22.15,40400.0,17.0876,17.0953,17.0031,17.0185,40400.0
2011-09-30 11:30:00,22.16,22.23,22.15,22.2,49100.0,17.0261,17.0799,17.0185,17.0569,49100.0
2011-09-30 11:35:00,22.2,22.26,22.18,22.21,85300.0,17.0569,17.103,17.0415,17.0646,85300.0
2011-09-30 11:40:00,22.2,22.28,22.14,22.21,41300.0,17.0569,17.1183,17.0108,17.0646,41300.0
2011-09-30 11:45:00,22.2,22.27,22.19,22.27,33000.0,17.0569,17.1107,17.0492,17.1107,33000.0
2011-09-30 11:50:00,22.28,22.3,22.14,22.19,31500.0,17.1183,17.1337,17.0108,17.0492,31500.0
2011-09-30 11:55:00,22.19,22.21,22.12,22.14,54100.0,17.0492,17.0646,16.9954,17.0108,54100.0
2011-09-30 12:00:00,22.13,22.19,22.11,22.17,41600.0,17.0031,17.0492,16.9877,17.0338,41600.0
2011-09-30 12:05:00,22.18,22.18,22.09,22.1,21900.0,17.0415,17.0415,16.9724,16.98,21900.0
2011-09-30 12:10:00,22.09,22.1,22.02,22.1,34700.0,16.9724,16.98,16.9186,16.98,34700.0
2011-09-30 12:15:00,22.11,22.11,22.01,22.03,37100.0,16.9877,16.9877,16.9109,16.9263,37100.0
2011-09-30 12:20:00,22.03,22.09,22.02,22.06,24800.0,16.9263,16.9724,16.9186,16.9493,24800.0
2011-09-30 12:25:00,22.05,22.06,22.01,22.04,26700.0,16.9416,16.9493,16.9109,16.9339,26700.0
2011-09-30 12:30:00,22.04,22.04,21.99,22.01,35100.0,16.9339,16.9339,16.8955,16.9109,35100.0
2011-09-30 12:35:00,22.01,22.04,21.94,22.0,33100.0,16.9109,16.9339,16.8571,16.9032,33100.0
2011-09-30 12:40:00,22.0,22.03,21.96,22.03,32700.0,16.9032,16.9263,16.8725,16.9263,32700.0
2011-09-30 12:45:00,22.03,22.05,21.97,21.99,23400.0,16.9263,16.9416,16.8802,16.8955,23400.0
2011-09-30 12:50:00,22.0,22.02,21.98,22.0,17400.0,16.9032,16.9186,16.8878,16.9032,17400.0
2011-09-30 12:55:00,22.0,22.0,21.93,21.97,26100.0,16.9032,16.9032,16.8494,16.8802,26100.0
2011-09-30 13:00:00,21.96,21.98,21.88,21.96,48800.0,16.8725,16.8878,16.811,16.8725,48800.0
2011-09-30 13:05:00,21.97,22.04,21.97,22.01,37300.0,16.8802,16.9339,16.8802,16.9109,37300.0
2011-09-30 13:10:00,22.02,22.1,22.0,22.08,39900.0,16.9186,16.98,16.9032,16.9647,39900.0
2011-09-30 13:15:00,22.08,22.17,22.08,22.13,40500.0,16.9647,17.0338,16.9647,17.0031,40500.0
2011-09-30 13:20:00,22.13,22.14,22.09,22.13,29600.0,17.0031,17.0108,16.9724,17.0031,29600.0
2011-09-30 13:25:00,22.14,22.17,22.11,22.15,33800.0,17.0108,17.0338,16.9877,17.0185,33800.0
2011-09-30 13:30:00,22.14,22.27,22.13,22.26,38900.0,17.0108,17.1107,17.0031,17.103,38900.0
2011-09-30 13:35:00,22.26,22.29,22.23,22.28,29500.0,17.103,17.126,17.0799,17.1183,29500.0
2011-09-30 13:40:00,22.28,22.29,22.16,22.18,56100.0,17.1183,17.126,17.0261,17.0415,56100.0
2011-09-30 13:45:00,22.2,22.3,22.2,22.28,43800.0,17.0569,17.1337,17.0569,17.1183,43800.0
2011-09-30 13:50:00,22.28,22.3,22.27,22.27,27300.0,17.1183,17.1337,17.1107,17.1107,27300.0
2011-09-30 13:55:00,22.28,22.29,22.22,22.24,29200.0,17.1183,17.126,17.0722,17.0876,29200.0
2011-09-30 14:00:00,22.23,22.31,22.23,22.29,53500.0,17.0799,17.1414,17.0799,17.126,53500.0
2011-09-30 14:05:00,22.29,22.3,22.15,22.18,44200.0,17.126,17.1337,17.0185,17.0415,44200.0
2011-09-30 14:10:00,22.17,22.21,22.14,22.18,31500.0,17.0338,17.0646,17.0108,17.0415,31500.0
2011-09-30 14:15:00,22.18,22.22,22.13,22.15,68100.0,17.0415,17.0722,17.0031,17.0185,68100.0
2011-09-30 14:20:00,22.14,22.14,22.08,22.1,33300.0,17.0108,17.0108,16.9647,16.98,33300.0
2011-09-30 14:25:00,22.11,22.14,22.02,22.12,72100.0,16.9877,17.0108,16.9186,16.9954,72100.0
2011-09-30 14:30:00,22.11,22.17,22.09,22.15,44600.0,16.9877,17.0338,16.9724,17.0185,44600.0
2011-09-30 14:35:00,22.14,22.14,22.05,22.13,38800.0,17.0108,17.0108,16.9416,17.0031,38800.0
2011-09-30 14:40:00,22.14,22.19,22.13,22.15,45400.0,17.0108,17.0492,17.0031,17.0185,45400.0
2011-09-30 14:45:00,22.16,22.16,22.09,22.12,25700.0,17.0261,17.0261,16.9724,16.9954,25700.0
2011-09-30 14:50:00,22.12,22.12,22.0,22.12,61600.0,16.9954,16.9954,16.9032,16.9954,61600.0
2011-09-30 14:55:00,22.13,22.25,22.11,22.18,75400.0,17.0031,17.0953,16.9877,17.0415,75400.0
2011-09-30 15:00:00,22.19,22.21,22.11,22.18,85000.0,17.0492,17.0646,16.9877,17.0415,85000.0
2011-09-30 15:05:00,22.18,22.3,22.16,22.28,44900.0,17.0415,17.1337,17.0261,17.1183,44900.0
2011-09-30 15:10:00,22.28,22.29,22.25,22.25,27700.0,17.1183,17.126,17.0953,17.0953,27700.0
2011-09-30 15:15:00,22.25,22.25,22.18,22.2,66400.0,17.0953,17.0953,17.0415,17.0569,66400.0
2011-09-30 15:20:00,22.2,22.25,22.19,22.22,48600.0,17.0569,17.0953,17.0492,17.0722,48600.0
2011-09-30 15:25:00,22.21,22.25,22.18,22.19,76900.0,17.0646,17.0953,17.0415,17.0492,76900.0
2011-09-30 15:30:00,22.18,22.22,22.1,22.13,114400.0,17.0415,17.0722,16.98,17.0031,114400.0
2011-09-30 15:35:00,22.13,22.17,22.09,22.11,86400.0,17.0031,17.0338,16.9724,16.9877,86400.0
2011-09-30 15:40:00,22.12,22.31,22.12,22.27,77000.0,16.9954,17.1414,16.9954,17.1107,77000.0
2011-09-30 15:45:00,22.27,22.27,22.03,22.03,208000.0,17.1107,17.1107,16.9263,16.9263,208000.0
2011-09-30 15:50:00,22.03,22.08,21.98,22.07,315500.0,16.9263,16.9647,16.8878,16.957,315500.0
2011-09-30 15:55:00,22.06,22.07,21.95,21.95,548500.0,16.9493,16.957,16.8648,16.8648,548500.0
2011-10-03 09:30:00,21.72,21.85,21.63,21.72,117500.0,16.6881,16.788,16.6189,16.6881,117500.0
2011-10-03 09:35:00,21.72,21.91,21.67,21.91,101800.0,16.6881,16.8341,16.6497,16.8341,101800.0
2011-10-03 09:40:00,21.93,22.14,21.9,22.04,114000.0,16.8494,17.0108,16.8264,16.9339,114000.0
2011-10-03 09:45:00,22.05,22.06,21.75,21.78,93400.0,16.9416,16.9493,16.7111,16.7342,93400.0
2011-10-03 09:50:00,21.78,21.79,21.58,21.58,95800.0,16.7342,16.7419,16.5805,16.5805,95800.0
2011-10-03 09:55:00,21.59,21.71,21.58,21.66,85900.0,16.5882,16.6804,16.5805,16.642,85900.0
2011-10-03 10:00:00,21.64,21.97,21.63,21.76,184300.0,16.6266,16.8802,16.6189,16.7188,184300.0
2011-10-03 10:05:00,21.76,21.91,21.65,21.9,180000.0,16.7188,16.8341,16.6343,16.8264,180000.0
2011-10-03 10:10:00,21.89,22.02,21.86,21.96,87500.0,16.8187,16.9186,16.7956,16.8725,87500.0
2011-10-03 10:15:00,21.95,21.95,21.75,21.77,64800.0,16.8648,16.8648,16.7111,16.7265,64800.0
2011-10-03 10:20:00,21.78,21.83,21.7,21.75,72900.0,16.7342,16.7726,16.6727,16.7111,72900.0
2011-10-03 10:25:00,21.75,21.8,21.68,21.71,42200.0,16.7111,16.7495,16.6573,16.6804,42200.0
2011-10-03 10:30:00,21.71,21.79,21.6,21.6,71300.0,16.6804,16.7419,16.5959,16.5959,71300.0
2011-10-03 10:35:00,21.6,21.63,21.43,21.51,105700.0,16.5959,16.6189,16.4653,16.5267,105700.0
2011-10-03 10:40:00,21.5,21.58,21.39,21.56,127000.0,16.519,16.5805,16.4345,16.5651,127000.0
2011-10-03 10:45:00,21.55,21.57,21.41,21.49,134200.0,16.5575,16.5728,16.4499,16.5114,134200.0
2011-10-03 10:50:00,21.49,21.59,21.37,21.58,185300.0,16.5114,16.5882,16.4192,16.5805,185300.0
2011-10-03 10:55:00,21.58,21.66,21.52,21.56,101800.0,16.5805,16.642,16.5344,16.5651,101800.0
2011-10-03 11:00:00,21.58,21.59,21.43,21.51,65200.0,16.5805,16.5882,16.4653,16.5267,65200.0
2011-10-03 11:05:00,21.5,21.59,21.42,21.59,57600.0,16.519,16.5882,16.4576,16.5882,57600.0
2011-10-03 11:10:00,21.59,21.65,21.55,21.61,74300.0,16.5882,16.6343,16.5575,16.6036,74300.0
2011-10-03 11:15:00,21.62,21.67,21.58,21.64,61600.0,16.6112,16.6497,16.5805,16.6266,61600.0
2011-10-03 11:20:00,21.67,21.67,21.5,21.52,68600.0,16.6497,16.6497,16.519,16.5344,68600.0
2011-10-03 11:25:00,21.51,21.55,21.41,21.5,68200.0,16.5267,16.5575,16.4499,16.519,68200.0
2011-10-03 11:30:00,21.49,21.6,21.46,21.58,51900.0,16.5114,16.5959,16.4883,16.5805,51900.0
2011-10-03 11:35:00,21.57,21.57,21.42,21.49,66600.0,16.5728,16.5728,16.4576,16.5114,66600.0
2011-10-03 11:40:00,21.49,21.51,21.37,21.39,50700.0,16.5114,16.5267,16.4192,16.4345,50700.0
2011-10-03 11:45:00,21.4,21.41,21.33,21.37,58800.0,16.4422,16.4499,16.3884,16.4192,58800.0
2011-10-03 11:50:00,21.37,21.55,21.37,21.49,82300.0,16.4192,16.5575,16.4192,16.5114,82300.0
2011-10-03 11:55:00,21.5,21.6,21.49,21.55,68200.0,16.519,16.5959,16.5114,16.5575,68200.0
2011-10-03 12:00:00,21.56,21.61,21.48,21.49,47900.0,16.5651,16.6036,16.5037,16.5114,47900.0
2011-10-03 12:05:00,21.5,21.56,21.46,21.47,37600.0,16.519,16.5651,16.4883,16.496,37600.0
2011-10-03 12:10:00,21.46,21.5,21.32,21.33,61400.0,16.4883,16.519,16.3807,16.3884,61400.0
2011-10-03 12:15:00,21.33,21.38,21.3,21.3,66700.0,16.3884,16.4268,16.3654,16.3654,66700.0
2011-10-03 12:20:00,21.3,21.36,21.24,21.3,81900.0,16.3654,16.4115,16.3193,16.3654,81900.0
2011-10-03 12:25:00,21.3,21.37,21.27,21.28,85100.0,16.3654,16.4192,16.3423,16.35,85100.0
2011-10-03 12:30:00,21.27,21.27,21.15,21.15,76500.0,16.3423,16.3423,16.2501,16.2501,76500.0
2011-10-03 12:35:00,21.16,21.2,21.11,21.16,94800.0,16.2578,16.2885,16.2194,16.2578,94800.0
2011-10-03 12:40:00,21.16,21.21,21.16,21.21,53400.0,16.2578,16.2962,16.2578,16.2962,53400.0
2011-10-03 12:45:00,21.2,21.22,21.1,21.1,77800.0,16.2885,16.3039,16.2117,16.2117,77800.0
2011-10-03 12:50:00,21.11,21.11,21.0,21.0,201800.0,16.2194,16.2194,16.1349,16.1349,201800.0
2011-10-03 12:55:00,21.0,21.07,21.0,21.03,64400.0,16.1349,16.1887,16.1349,16.1579,64400.0
2011-10-03 13:00:00,21.01,21.02,20.89,20.89,135300.0,16.1426,16.1502,16.0504,16.0504,135300.0
2011-10-03 13:05:00,20.89,20.94,20.84,20.92,81100.0,16.0504,16.0888,16.012,16.0734,81100.0
2011-10-03 13:10:00,20.92,21.06,20.91,20.95,53300.0,16.0734,16.181,16.0657,16.0965,53300.0
2011-10-03 13:15:00,20.94,20.94,20.81,20.89,74800.0,16.0888,16.0888,15.9889,16.0504,74800.0
2011-10-03 13:20:00,20.89,20.91,20.78,20.8,58500.0,16.0504,16.0657,15.9659,15.9812,58500.0
2011-10-03 13:25:00,20.8,20.89,20.72,20.89,103000.0,15.9812,16.0504,15.9198,16.0504,103000.0
2011-10-03 13:30:00,20.89,20.9,20.72,20.72,43100.0,16.0504,16.058,15.9198,15.9198,43100.0
2011-10-03 13:35:00,20.72,20.77,20.49,20.49,208900.0,15.9198,15.9582,15.743,15.743,208900.0
2011-10-03 13:40:00,20.5,20.75,20.47,20.74,150800.0,15.7507,15.9428,15.7277,15.9351,150800.0
2011-10-03 13:45:00,20.73,20.77,20.64,20.64,88900.0,15.9274,15.9582,15.8583,15.8583,88900.0
2011-10-03 13:50:00,20.64,20.67,20.48,20.55,65300.0,15.8583,15.8813,15.7354,15.7891,65300.0
2011-10-03 13:55:00,20.55,20.61,20.5,20.6,91800.0,15.7891,15.8352,15.7507,15.8276,91800.0
2011-10-03 14:00:00,20.61,20.61,20.55,20.6,66600.0,15.8352,15.8352,15.7891,15.8276,66600.0
2011-10-03 14:05:00,20.6,20.73,20.59,20.71,167700.0,15.8276,15.9274,15.8199,15.9121,167700.0
2011-10-03 14:10:00,20.72,20.72,20.59,20.61,76200.0,15.9198,15.9198,15.8199,15.8352,76200.0
2011-10-03 14:15:00,20.6,20.62,20.5,20.51,83700.0,15.8276,15.8429,15.7507,15.7584,83700.0
2011-10-03 14:20:00,20.52,20.58,20.52,20.56,80600.0,15.7661,15.8122,15.7661,15.7968,80600.0
2011-10-03 14:25:00,20.56,20.6,20.47,20.53,99900.0,15.7968,15.8276,15.7277,15.7738,99900.0
2011-10-03 14:30:00,20.53,20.56,20.42,20.51,115400.0,15.7738,15.7968,15.6893,15.7584,115400.0
2011-10-03 14:35:00,20.51,20.57,20.49,20.57,91100.0,15.7584,15.8045,15.743,15.8045,91100.0
2011-10-03 14:40:00,20.56,20.62,20.51,20.55,114000.0,15.7968,15.8429,15.7584,15.7891,114000.0
2011-10-03 14:45:00,20.55,20.55,20.37,20.44,105300.0,15.7891,15.7891,15.6508,15.7046,105300.0
2011-10-03 14:50:00,20.43,20.48,20.4,20.47,122000.0,15.6969,15.7354,15.6739,15.7277,122000.0
2011-10-03 14:55:00,20.47,20.54,20.39,20.54,66900.0,15.7277,15.7815,15.6662,15.7815,66900.0
2011-10-03 15:00:00,20.54,20.6,20.49,20.56,88100.0,15.7815,15.8276,15.743,15.7968,88100.0
2011-10-03 15:05:00,20.55,20.65,20.51,20.55,90800.0,15.7891,15.866,15.7584,15.7891,90800.0
2011-10-03 15:10:00,20.56,20.59,20.48,20.49,93600.0,15.7968,15.8199,15.7354,15.743,93600.0
2011-10-03 15:15:00,20.49,20.51,20.42,20.48,102500.0,15.743,15.7584,15.6893,15.7354,102500.0
2011-10-03 15:20:00,20.47,20.48,20.34,20.35,121200.0,15.7277,15.7354,15.6278,15.6355,121200.0
2011-10-03 15:25:00,20.34,20.4,20.29,20.34,116400.0,15.6278,15.6739,15.5894,15.6278,116400.0
2011-10-03 15:30:00,20.34,20.43,20.28,20.4,177200.0,15.6278,15.6969,15.5817,15.6739,177200.0
2011-10-03 15:35:00,20.4,20.5,20.34,20.48,205900.0,15.6739,15.7507,15.6278,15.7354,205900.0
2011-10-03 15:40:00,20.48,20.49,20.32,20.39,179700.0,15.7354,15.743,15.6124,15.6662,179700.0
2011-10-03 15:45:00,20.38,20.6,20.34,20.58,262700.0,15.6585,15.8276,15.6278,15.8122,262700.0
2011-10-03 15:50:00,20.57,20.62,20.57,20.59,659500.0,15.8045,15.8429,15.8045,15.8199,659500.0
2011-10-03 15:55:00,20.58,20.6,20.45,20.46,791200.0,15.8122,15.8276,15.7123,15.72,791200.0
2011-10-04 09:30:00,20.04,20.46,20.01,20.39,345500.0,15.3973,15.72,15.3742,15.6662,345500.0
2011-10-04 09:35:00,20.38,20.45,20.01,20.01,217000.0,15.6585,15.7123,15.3742,15.3742,217000.0
2011-10-04 09:40:00,20.02,20.24,20.0,20.11,265800.0,15.3819,15.551,15.3666,15.4511,265800.0
2011-10-04 09:45:00,20.09,20.15,19.75,19.75,367900.0,15.4357,15.4818,15.1745,15.1745,367900.0
2011-10-04 09:50:00,19.75,19.76,19.5,19.6,371500.0,15.1745,15.1822,14.9824,15.0592,371500.0
2011-10-04 09:55:00,19.62,19.82,19.45,19.81,370700.0,15.0746,15.2283,14.944,15.2206,370700.0
2011-10-04 10:00:00,19.79,19.8,19.57,19.69,353800.0,15.2052,15.2129,15.0362,15.1284,353800.0
2011-10-04 10:05:00,19.69,19.8,19.54,19.63,230400.0,15.1284,15.2129,15.0131,15.0823,230400.0
2011-10-04 10:10:00,19.63,19.79,19.61,19.75,147700.0,15.0823,15.2052,15.0669,15.1745,147700.0
2011-10-04 10:15:00,19.75,19.88,19.72,19.74,313900.0,15.1745,15.2744,15.1514,15.1668,313900.0
2011-10-04 10:20:00,19.74,19.74,19.46,19.47,132800.0,15.1668,15.1668,14.9517,14.9593,132800.0
2011-10-04 10:25:00,19.47,19.56,19.43,19.56,146200.0,14.9593,15.0285,14.9286,15.0285,146200.0
2011-10-04 10:30:00,19.56,19.63,19.42,19.42,122000.0,15.0285,15.0823,14.9209,14.9209,122000.0
2011-10-04 10:35:00,19.42,19.55,19.39,19.55,148100.0,14.9209,15.0208,14.8979,15.0208,148100.0
2011-10-04 10:40:00,19.55,19.9,19.52,19.89,208200.0,15.0208,15.2897,14.9978,15.282,208200.0
2011-10-04 10:45:00,19.9,19.92,19.75,19.89,138300.0,15.2897,15.3051,15.1745,15.282,138300.0
2011-10-04 10:50:00,19.89,19.91,19.8,19.86,432800.0,15.282,15.2974,15.2129,15.259,432800.0
2011-10-04 10:55:00,19.87,19.96,19.82,19.92,125500.0,15.2667,15.3358,15.2283,15.3051,125500.0
2011-10-04 11:00:00,19.92,20.0,19.85,19.97,138000.0,15.3051,15.3666,15.2513,15.3435,138000.0
2011-10-04 11:05:00,19.97,20.2,19.91,20.07,283700.0,15.3435,15.5202,15.2974,15.4203,283700.0
2011-10-04 11:10:00,20.07,20.25,20.07,20.13,159300.0,15.4203,15.5586,15.4203,15.4664,159300.0
2011-10-04 11:15:00,20.13,20.13,19.96,19.96,91900.0,15.4664,15.4664,15.3358,15.3358,91900.0
2011-10-04 11:20:00,19.95,20.02,19.8,19.82,145600.0,15.3281,15.3819,15.2129,15.2283,145600.0
2011-10-04 11:25:00,19.83,19.92,19.81,19.91,91100.0,15.2359,15.3051,15.2206,15.2974,91100.0
2011-10-04 11:30:00,19.91,19.91,19.72,19.72,74500.0,15.2974,15.2974,15.1514,15.1514,74500.0
2011-10-04 11:35:00,19.73,19.73,19.54,19.6,116000.0,15.1591,15.1591,15.0131,15.0592,116000.0
2011-10-04 11:40:00,19.6,19.72,19.6,19.67,90700.0,15.0592,15.1514,15.0592,15.113,90700.0
2011-10-04 11:45:00,19.68,19.75,19.64,19.72,77500.0,15.1207,15.1745,15.09,15.1514,77500.0
2011-10-04 11:50:00,19.72,19.92,19.7,19.78,152300.0,15.1514,15.3051,15.1361,15.1975,152300.0
2011-10-04 11:55:00,19.77,19.81,19.61,19.71,145800.0,15.1898,15.2206,15.0669,15.1437,145800.0
2011-10-04 12:00:00,19.72,19.94,19.71,19.94,106600.0,15.1514,15.3205,15.1437,15.3205,106600.0
2011-10-04 12:05:00,19.94,19.95,19.86,19.91,93800.0,15.3205,15.3281,15.259,15.2974,93800.0
2011-10-04 12:10:00,19.91,19.93,19.85,19.93,62300.0,15.2974,15.3128,15.2513,15.3128,62300.0
2011-10-04 12:15:00,19.94,19.94,19.85,19.9,121500.0,15.3205,15.3205,15.2513,15.2897,121500.0
2011-10-04 12:20:00,19.9,19.94,19.85,19.9,100000.0,15.2897,15.3205,15.2513,15.2897,100000.0
2011-10-04 12:25:00,19.9,19.92,19.77,19.77,76200.0,15.2897,15.3051,15.1898,15.1898,76200.0
2011-10-04 12:30:00,19.77,19.79,19.71,19.76,63500.0,15.1898,15.2052,15.1437,15.1822,63500.0
2011-10-04 12:35:00,19.77,19.86,19.74,19.75,155200.0,15.1898,15.259,15.1668,15.1745,155200.0
2011-10-04 12:40:00,19.76,19.93,19.76,19.92,66900.0,15.1822,15.3128,15.1822,15.3051,66900.0
2011-10-04 12:45:00,19.92,19.92,19.83,19.84,67500.0,15.3051,15.3051,15.2359,15.2436,67500.0
2011-10-04 12:50:00,19.84,19.9,19.8,19.9,45000.0,15.2436,15.2897,15.2129,15.2897,45000.0
2011-10-04 12:55:00,19.9,19.9,19.82,19.83,60600.0,15.2897,15.2897,15.2283,15.2359,60600.0
2011-10-04 13:00:00,19.83,19.87,19.73,19.73,78500.0,15.2359,15.2667,15.1591,15.1591,78500.0
2011-10-04 13:05:00,19.74,19.79,19.66,19.75,106300.0,15.1668,15.2052,15.1053,15.1745,106300.0
2011-10-04 13:10:00,19.74,19.76,19.58,19.62,50600.0,15.1668,15.1822,15.0439,15.0746,50600.0
2011-10-04 13:15:00,19.62,19.73,19.62,19.65,80600.0,15.0746,15.1591,15.0746,15.0976,80600.0
2011-10-04 13:20:00,19.64,19.71,19.61,19.71,64400.0,15.09,15.1437,15.0669,15.1437,64400.0
2011-10-04 13:25:00,19.71,19.71,19.62,19.64,54200.0,15.1437,15.1437,15.0746,15.09,54200.0
2011-10-04 13:30:00,19.64,19.72,19.64,19.68,50000.0,15.09,15.1514,15.09,15.1207,50000.0
2011-10-04 13:35:00,19.68,19.69,19.59,19.6,54800.0,15.1207,15.1284,15.0515,15.0592,54800.0
2011-10-04 13:40:00,19.6,19.62,19.52,19.57,66700.0,15.0592,15.0746,14.9978,15.0362,66700.0
2011-10-04 13:45:00,19.57,19.61,19.52,19.6,76400.0,15.0362,15.0669,14.9978,15.0592,76400.0
2011-10-04 13:50:00,19.61,19.63,19.57,19.57,84400.0,15.0669,15.0823,15.0362,15.0362,84400.0
2011-10-04 13:55:00,19.57,19.62,19.53,19.53,81300.0,15.0362,15.0746,15.0054,15.0054,81300.0
2011-10-04 14:00:00,19.54,19.65,19.54,19.56,101400.0,15.0131,15.0976,15.0131,15.0285,101400.0
2011-10-04 14:05:00,19.56,19.61,19.5,19.51,102200.0,15.0285,15.0669,14.9824,14.9901,102200.0
2011-10-04 14:10:00,19.52,19.53,19.44,19.46,138400.0,14.9978,15.0054,14.9363,14.9517,138400.0
2011-10-04 14:15:00,19.46,19.49,19.4,19.41,91800.0,14.9517,14.9747,14.9056,14.9132,91800.0
2011-10-04 14:20:00,19.41,19.42,19.31,19.41,143400.0,14.9132,14.9209,14.8364,14.9132,143400.0
2011-10-04 14:25:00,19.41,19.48,19.39,19.4,69000.0,14.9132,14.967,14.8979,14.9056,69000.0
2011-10-04 14:30:00,19.41,19.5,19.41,19.48,79200.0,14.9132,14.9824,14.9132,14.967,79200.0
2011-10-04 14:35:00,19.48,19.55,19.47,19.5,120300.0,14.967,15.0208,14.9593,14.9824,120300.0
2011-10-04 14:40:00,19.51,19.53,19.34,19.35,102100.0,14.9901,15.0054,14.8595,14.8671,102100.0
2011-10-04 14:45:00,19.36,19.46,19.34,19.46,110400.0,14.8748,14.9517,14.8595,14.9517,110400.0
2011-10-04 14:50:00,19.46,19.46,19.3,19.3,87300.0,14.9517,14.9517,14.8287,14.8287,87300.0
2011-10-04 14:55:00,19.3,19.42,19.3,19.36,70400.0,14.8287,14.9209,14.8287,14.8748,70400.0
2011-10-04 15:00:00,19.36,19.45,19.35,19.36,113700.0,14.8748,14.944,14.8671,14.8748,113700.0
2011-10-04 15:05:00,19.35,19.37,19.25,19.26,129800.0,14.8671,14.8825,14.7903,14.798,129800.0
2011-10-04 15:10:00,19.26,19.31,19.21,19.23,112100.0,14.798,14.8364,14.7596,14.7749,112100.0
2011-10-04 15:15:00,19.23,19.34,19.18,19.34,106400.0,14.7749,14.8595,14.7365,14.8595,106400.0
2011-10-04 15:20:00,19.34,19.45,19.3,19.42,148000.0,14.8595,14.944,14.8287,14.9209,148000.0
2011-10-04 15:25:00,19.42,19.56,19.41,19.48,209200.0,14.9209,15.0285,14.9132,14.967,209200.0
2011-10-04 15:30:00,19.49,19.7,19.49,19.65,332700.0,14.9747,15.1361,14.9747,15.0976,332700.0
2011-10-04 15:35:00,19.64,19.7,19.59,19.66,205700.0,15.09,15.1361,15.0515,15.1053,205700.0
2011-10-04 15:40:00,19.66,19.92,19.62,19.89,151200.0,15.1053,15.3051,15.0746,15.282,151200.0
2011-10-04 15:45:00,19.88,20.1,19.84,20.06,269200.0,15.2744,15.4434,15.2436,15.4127,269200.0
2011-10-04 15:50:00,20.06,20.25,20.02,20.25,350000.0,15.4127,15.5586,15.3819,15.5586,350000.0
2011-10-04 15:55:00,20.25,20.6,20.19,20.53,820300.0,15.5586,15.8276,15.5125,15.7738,820300.0
2011-10-05 09:30:00,20.47,20.5,20.14,20.14,112700.0,15.7277,15.7507,15.4741,15.4741,112700.0
2011-10-05 09:35:00,20.14,20.24,19.94,19.98,216400.0,15.4741,15.551,15.3205,15.3512,216400.0
2011-10-05 09:40:00,19.97,20.19,19.94,20.11,159900.0,15.3435,15.5125,15.3205,15.4511,159900.0
2011-10-05 09:45:00,20.1,20.17,19.96,20.09,136100.0,15.4434,15.4972,15.3358,15.4357,136100.0
2011-10-05 09:50:00,20.08,20.17,19.98,20.05,113900.0,15.428,15.4972,15.3512,15.405,113900.0
2011-10-05 09:55:00,20.06,20.1,20.02,20.03,119900.0,15.4127,15.4434,15.3819,15.3896,119900.0
2011-10-05 10:00:00,20.02,20.12,20.01,20.11,219900.0,15.3819,15.4588,15.3742,15.4511,219900.0
2011-10-05 10:05:00,20.11,20.27,20.1,20.17,208400.0,15.4511,15.574,15.4434,15.4972,208400.0
2011-10-05 10:10:00,20.17,20.18,20.04,20.09,185700.0,15.4972,15.5049,15.3973,15.4357,185700.0
2011-10-05 10:15:00,20.1,20.15,19.99,20.01,128800.0,15.4434,15.4818,15.3589,15.3742,128800.0
2011-10-05 10:20:00,20.01,20.1,20.0,20.04,122700.0,15.3742,15.4434,15.3666,15.3973,122700.0
2011-10-05 10:25:00,20.03,20.03,19.83,19.86,197100.0,15.3896,15.3896,15.2359,15.259,197100.0
2011-10-05 10:30:00,19.86,19.98,19.86,19.94,116900.0,15.259,15.3512,15.259,15.3205,116900.0
2011-10-05 10:35:00,19.94,20.09,19.94,20.03,68800.0,15.3205,15.4357,15.3205,15.3896,68800.0
2011-10-05 10:40:00,20.04,20.08,19.97,20.08,130800.0,15.3973,15.428,15.3435,15.428,130800.0
2011-10-05 10:45:00,20.07,20.14,20.01,20.14,152100.0,15.4203,15.4741,15.3742,15.4741,152100.0
2011-10-05 10:50:00,20.13,20.25,20.07,20.24,250500.0,15.4664,15.5586,15.4203,15.551,250500.0
2011-10-05 10:55:00,20.25,20.43,20.2,20.42,216500.0,15.5586,15.6969,15.5202,15.6893,216500.0
2011-10-05 11:00:00,20.43,20.47,20.39,20.42,139500.0,15.6969,15.7277,15.6662,15.6893,139500.0
2011-10-05 11:05:00,20.42,20.54,20.42,20.49,244400.0,15.6893,15.7815,15.6893,15.743,244400.0
2011-10-05 11:10:00,20.48,20.5,20.36,20.38,125500.0,15.7354,15.7507,15.6432,15.6585,125500.0
2011-10-05 11:15:00,20.39,20.41,20.25,20.26,138400.0,15.6662,15.6816,15.5586,15.5663,138400.0
2011-10-05 11:20:00,20.26,20.41,20.26,20.41,64400.0,15.5663,15.6816,15.5663,15.6816,64400.0
2011-10-05 11:25:00,20.41,20.44,20.35,20.37,31600.0,15.6816,15.7046,15.6355,15.6508,31600.0
2011-10-05 11:30:00,20.36,20.45,20.36,20.4,52000.0,15.6432,15.7123,15.6432,15.6739,52000.0
2011-10-05 11:35:00,20.39,20.5,20.39,20.41,83200.0,15.6662,15.7507,15.6662,15.6816,83200.0
2011-10-05 11:40:00,20.41,20.42,20.3,20.32,55500.0,15.6816,15.6893,15.5971,15.6124,55500.0
2011-10-05 11:45:00,20.33,20.35,20.28,20.34,43200.0,15.6201,15.6355,15.5817,15.6278,43200.0
2011-10-05 11:50:00,20.35,20.4,20.32,20.39,37300.0,15.6355,15.6739,15.6124,15.6662,37300.0
2011-10-05 11:55:00,20.4,20.45,20.37,20.37,74200.0,15.6739,15.7123,15.6508,15.6508,74200.0
2011-10-05 12:00:00,20.37,20.43,20.32,20.32,41100.0,15.6508,15.6969,15.6124,15.6124,41100.0
2011-10-05 12:05:00,20.33,20.35,20.26,20.28,61300.0,15.6201,15.6355,15.5663,15.5817,61300.0
2011-10-05 12:10:00,20.27,20.31,20.25,20.3,48500.0,15.574,15.6047,15.5586,15.5971,48500.0
2011-10-05 12:15:00,20.3,20.31,20.12,20.14,72200.0,15.5971,15.6047,15.4588,15.4741,72200.0
2011-10-05 12:20:00,20.14,20.18,20.08,20.08,89700.0,15.4741,15.5049,15.428,15.428,89700.0
2011-10-05 12:25:00,20.09,20.1,20.01,20.01,128300.0,15.4357,15.4434,15.3742,15.3742,128300.0
2011-10-05 12:30:00,20.01,20.01,19.92,19.96,115400.0,15.3742,15.3742,15.3051,15.3358,115400.0
2011-10-05 12:35:00,19.96,19.96,19.86,19.86,65500.0,15.3358,15.3358,15.259,15.259,65500.0
2011-10-05 12:40:00,19.86,19.91,19.83,19.89,130300.0,15.259,15.2974,15.2359,15.282,130300.0
2011-10-05 12:45:00,19.89,19.97,19.83,19.95,93300.0,15.282,15.3435,15.2359,15.3281,93300.0
2011-10-05 12:50:00,19.95,20.1,19.95,20.08,76100.0,15.3281,15.4434,15.3281,15.428,76100.0
2011-10-05 12:55:00,20.09,20.13,20.04,20.09,69100.0,15.4357,15.4664,15.3973,15.4357,69100.0
2011-10-05 13:00:00,20.09,20.16,20.08,20.12,58500.0,15.4357,15.4895,15.428,15.4588,58500.0
2011-10-05 13:05:00,20.12,20.14,20.05,20.09,122600.0,15.4588,15.4741,15.405,15.4357,122600.0
2011-10-05 13:10:00,20.09,20.11,20.02,20.07,50400.0,15.4357,15.4511,15.3819,15.4203,50400.0
2011-10-05 13:15:00,20.08,20.19,20.07,20.15,114500.0,15.428,15.5125,15.4203,15.4818,114500.0
2011-10-05 13:20:00,20.15,20.26,20.12,20.21,155700.0,15.4818,15.5663,15.4588,15.5279,155700.0
2011-10-05 13:25:00,20.21,20.27,20.18,20.25,45500.0,15.5279,15.574,15.5049,15.5586,45500.0
2011-10-05 13:30:00,20.25,20.37,20.21,20.37,82900.0,15.5586,15.6508,15.5279,15.6508,82900.0
2011-10-05 13:35:00,20.37,20.39,20.21,20.25,93700.0,15.6508,15.6662,15.5279,15.5586,93700.0
2011-10-05 13:40:00,20.26,20.28,20.2,20.22,49000.0,15.5663,15.5817,15.5202,15.5356,49000.0
2011-10-05 13:45:00,20.23,20.35,20.23,20.32,24500.0,15.5433,15.6355,15.5433,15.6124,24500.0
2011-10-05 13:50:00,20.33,20.38,20.31,20.37,54800.0,15.6201,15.6585,15.6047,15.6508,54800.0
2011-10-05 13:55:00,20.37,20.4,20.34,20.39,48200.0,15.6508,15.6739,15.6278,15.6662,48200.0
2011-10-05 14:00:00,20.39,20.5,20.39,20.49,167800.0,15.6662,15.7507,15.6662,15.743,167800.0
2011-10-05 14:05:00,20.49,20.53,20.48,20.52,99400.0,15.743,15.7738,15.7354,15.7661,99400.0
2011-10-05 14:10:00,20.52,20.55,20.52,20.55,87200.0,15.7661,15.7891,15.7661,15.7891,87200.0
2011-10-05 14:15:00,20.55,20.66,20.54,20.64,104300.0,15.7891,15.8737,15.7815,15.8583,104300.0
2011-10-05 14:20:00,20.64,20.66,20.58,20.62,77900.0,15.8583,15.8737,15.8122,15.8429,77900.0
2011-10-05 14:25:00,20.62,20.66,20.58,20.59,37700.0,15.8429,15.8737,15.8122,15.8199,37700.0
2011-10-05 14:30:00,20.6,20.62,20.53,20.55,86400.0,15.8276,15.8429,15.7738,15.7891,86400.0
2011-10-05 14:35:00,20.56,20.57,20.48,20.54,229200.0,15.7968,15.8045,15.7354,15.7815,229200.0
2011-10-05 14:40:00,20.54,20.59,20.54,20.58,39400.0,15.7815,15.8199,15.7815,15.8122,39400.0
2011-10-05 14:45:00,20.58,20.74,20.58,20.72,100000.0,15.8122,15.9351,15.8122,15.9198,100000.0
2011-10-05 14:50:00,20.72,20.81,20.72,20.8,123400.0,15.9198,15.9889,15.9198,15.9812,123400.0
2011-10-05 14:55:00,20.8,20.81,20.74,20.78,64400.0,15.9812,15.9889,15.9351,15.9659,64400.0
2011-10-05 15:00:00,20.78,20.79,20.66,20.68,160100.0,15.9659,15.9735,15.8737,15.889,160100.0
2011-10-05 15:05:00,20.68,20.79,20.67,20.75,101200.0,15.889,15.9735,15.8813,15.9428,101200.0
2011-10-05 15:10:00,20.74,20.84,20.72,20.83,184100.0,15.9351,16.012,15.9198,16.0043,184100.0
2011-10-05 15:15:00,20.83,20.95,20.82,20.95,234300.0,16.0043,16.0965,15.9966,16.0965,234300.0
2011-10-05 15:20:00,20.95,20.98,20.86,20.89,148800.0,16.0965,16.1195,16.0273,16.0504,148800.0
2011-10-05 15:25:00,20.89,21.01,20.88,21.0,167600.0,16.0504,16.1426,16.0427,16.1349,167600.0
2011-10-05 15:30:00,21.01,21.27,21.01,21.27,247000.0,16.1426,16.3423,16.1426,16.3423,247000.0
2011-10-05 15:35:00,21.26,21.48,21.25,21.46,241800.0,16.3346,16.5037,16.327,16.4883,241800.0
2011-10-05 15:40:00,21.45,21.45,21.35,21.42,294200.0,16.4806,16.4806,16.4038,16.4576,294200.0
2011-10-05 15:45:00,21.43,21.45,21.16,21.17,428800.0,16.4653,16.4806,16.2578,16.2655,428800.0
2011-10-05 15:50:00,21.18,21.27,21.11,21.23,495600.0,16.2732,16.3423,16.2194,16.3116,495600.0
2011-10-05 15:55:00,21.23,21.39,21.23,21.35,424300.0,16.3116,16.4345,16.3116,16.4038,424300.0
2011-10-06 09:30:00,21.33,21.46,21.06,21.24,148900.0,16.3884,16.4883,16.181,16.3193,148900.0
2011-10-06 09:35:00,21.23,21.27,21.0,21.07,100200.0,16.3116,16.3423,16.1349,16.1887,100200.0
2011-10-06 09:40:00,21.07,21.08,20.93,20.94,86700.0,16.1887,16.1963,16.0811,16.0888,86700.0
2011-10-06 09:45:00,20.93,21.01,20.83,20.83,122700.0,16.0811,16.1426,16.0043,16.0043,122700.0
2011-10-06 09:50:00,20.81,20.86,20.76,20.77,91000.0,15.9889,16.0273,15.9505,15.9582,91000.0
2011-10-06 09:55:00,20.77,20.79,20.69,20.71,132800.0,15.9582,15.9735,15.8967,15.9121,132800.0
2011-10-06 10:00:00,20.71,20.8,20.65,20.8,165200.0,15.9121,15.9812,15.866,15.9812,165200.0
2011-10-06 10:05:00,20.8,20.9,20.76,20.85,80100.0,15.9812,16.058,15.9505,16.0196,80100.0
2011-10-06 10:10:00,20.85,21.01,20.84,21.01,220100.0,16.0196,16.1426,16.012,16.1426,220100.0
2011-10-06 10:15:00,21.02,21.07,20.93,20.96,115700.0,16.1502,16.1887,16.0811,16.1041,115700.0
2011-10-06 10:20:00,20.96,21.07,20.93,21.04,136800.0,16.1041,16.1887,16.0811,16.1656,136800.0
2011-10-06 10:25:00,21.05,21.09,21.03,21.08,41300.0,16.1733,16.204,16.1579,16.1963,41300.0
2011-10-06 10:30:00,21.08,21.21,21.03,21.21,67600.0,16.1963,16.2962,16.1579,16.2962,67600.0
2011-10-06 10:35:00,21.21,21.28,21.11,21.16,105600.0,16.2962,16.35,16.2194,16.2578,105600.0
2011-10-06 10:40:00,21.15,21.21,21.14,21.2,37100.0,16.2501,16.2962,16.2424,16.2885,37100.0
2011-10-06 10:45:00,21.21,21.22,21.1,21.1,48200.0,16.2962,16.3039,16.2117,16.2117,48200.0
2011-10-06 10:50:00,21.1,21.23,21.03,21.21,58400.0,16.2117,16.3116,16.1579,16.2962,58400.0
2011-10-06 10:55:00,21.24,21.34,21.23,21.32,91200.0,16.3193,16.3961,16.3116,16.3807,91200.0
2011-10-06 11:00:00,21.32,21.42,21.27,21.35,92600.0,16.3807,16.4576,16.3423,16.4038,92600.0
2011-10-06 11:05:00,21.34,21.53,21.33,21.49,163700.0,16.3961,16.5421,16.3884,16.5114,163700.0
2011-10-06 11:10:00,21.49,21.89,21.49,21.88,208500.0,16.5114,16.8187,16.5114,16.811,208500.0
2011-10-06 11:15:00,21.89,21.92,21.66,21.66,147700.0,16.8187,16.8417,16.642,16.642,147700.0
2011-10-06 11:20:00,21.66,21.7,21.6,21.67,38900.0,16.642,16.6727,16.5959,16.6497,38900.0
2011-10-06 11:25:00,21.67,21.8,21.67,21.78,49800.0,16.6497,16.7495,16.6497,16.7342,49800.0
2011-10-06 11:30:00,21.79,21.87,21.76,21.81,45800.0,16.7419,16.8033,16.7188,16.7572,45800.0
2011-10-06 11:35:00,21.81,21.93,21.79,21.93,32700.0,16.7572,16.8494,16.7419,16.8494,32700.0
2011-10-06 11:40:00,21.92,21.93,21.84,21.92,55200.0,16.8417,16.8494,16.7803,16.8417,55200.0
2011-10-06 11:45:00,21.93,21.99,21.78,21.79,121300.0,16.8494,16.8955,16.7342,16.7419,121300.0
2011-10-06 11:50:00,21.8,21.8,21.69,21.7,37700.0,16.7495,16.7495,16.665,16.6727,37700.0
2011-10-06 11:55:00,21.7,21.74,21.62,21.71,57400.0,16.6727,16.7034,16.6112,16.6804,57400.0
2011-10-06 12:00:00,21.71,21.72,21.65,21.65,48200.0,16.6804,16.6881,16.6343,16.6343,48200.0
2011-10-06 12:05:00,21.65,21.67,21.59,21.59,35600.0,16.6343,16.6497,16.5882,16.5882,35600.0
2011-10-06 12:10:00,21.59,21.71,21.53,21.71,84600.0,16.5882,16.6804,16.5421,16.6804,84600.0
2011-10-06 12:15:00,21.69,21.7,21.61,21.64,67200.0,16.665,16.6727,16.6036,16.6266,67200.0
2011-10-06 12:20:00,21.64,21.7,21.63,21.7,37300.0,16.6266,16.6727,16.6189,16.6727,37300.0
2011-10-06 12:25:00,21.69,21.71,21.59,21.62,78500.0,16.665,16.6804,16.5882,16.6112,78500.0
2011-10-06 12:30:00,21.61,21.62,21.55,21.57,28700.0,16.6036,16.6112,16.5575,16.5728,28700.0
2011-10-06 12:35:00,21.57,21.58,21.46,21.47,71900.0,16.5728,16.5805,16.4883,16.496,71900.0
2011-10-06 12:40:00,21.47,21.5,21.4,21.41,58100.0,16.496,16.519,16.4422,16.4499,58100.0
2011-10-06 12:45:00,21.41,21.42,21.35,21.42,36800.0,16.4499,16.4576,16.4038,16.4576,36800.0
2011-10-06 12:50:00,21.42,21.5,21.4,21.47,121700.0,16.4576,16.519,16.4422,16.496,121700.0
2011-10-06 12:55:00,21.47,21.54,21.46,21.49,32500.0,16.496,16.5498,16.4883,16.5114,32500.0
2011-10-06 13:00:00,21.49,21.52,21.44,21.45,32100.0,16.5114,16.5344,16.4729,16.4806,32100.0
2011-10-06 13:05:00,21.46,21.61,21.44,21.6,109300.0,16.4883,16.6036,16.4729,16.5959,109300.0
2011-10-06 13:10:00,21.61,21.71,21.59,21.67,62000.0,16.6036,16.6804,16.5882,16.6497,62000.0
2011-10-06 13:15:00,21.67,21.69,21.65,21.68,48400.0,16.6497,16.665,16.6343,16.6573,48400.0
2011-10-06 13:20:00,21.68,21.79,21.65,21.76,73300.0,16.6573,16.7419,16.6343,16.7188,73300.0
2011-10-06 13:25:00,21.76,21.78,21.63,21.65,77700.0,16.7188,16.7342,16.6189,16.6343,77700.0
2011-10-06 13:30:00,21.65,21.74,21.62,21.71,81100.0,16.6343,16.7034,16.6112,16.6804,81100.0
2011-10-06 13:35:00,21.71,21.71,21.63,21.69,104000.0,16.6804,16.6804,16.6189,16.665,104000.0
2011-10-06 13:40:00,21.69,21.72,21.61,21.64,97300.0,16.665,16.6881,16.6036,16.6266,97300.0
2011-10-06 13:45:00,21.64,21.72,21.59,21.7,135900.0,16.6266,16.6881,16.5882,16.6727,135900.0
2011-10-06 13:50:00,21.7,21.78,21.69,21.76,42600.0,16.6727,16.7342,16.665,16.7188,42600.0
2011-10-06 13:55:00,21.78,21.8,21.73,21.77,51800.0,16.7342,16.7495,16.6958,16.7265,51800.0
2011-10-06 14:00:00,21.76,21.82,21.74,21.79,86900.0,16.7188,16.7649,16.7034,16.7419,86900.0
2011-10-06 14:05:00,21.8,21.86,21.78,21.8,82400.0,16.7495,16.7956,16.7342,16.7495,82400.0
2011-10-06 14:10:00,21.79,21.8,21.76,21.76,35100.0,16.7419,16.7495,16.7188,16.7188,35100.0
2011-10-06 14:15:00,21.76,21.83,21.74,21.83,135500.0,16.7188,16.7726,16.7034,16.7726,135500.0
2011-10-06 14:20:00,21.84,21.89,21.8,21.86,48700.0,16.7803,16.8187,16.7495,16.7956,48700.0
2011-10-06 14:25:00,21.86,21.89,21.83,21.89,57500.0,16.7956,16.8187,16.7726,16.8187,57500.0
2011-10-06 14:30:00,21.89,21.9,21.81,21.82,92600.0,16.8187,16.8264,16.7572,16.7649,92600.0
2011-10-06 14:35:00,21.81,21.87,21.81,21.84,97900.0,16.7572,16.8033,16.7572,16.7803,97900.0
2011-10-06 14:40:00,21.84,21.9,21.82,21.9,69900.0,16.7803,16.8264,16.7649,16.8264,69900.0
2011-10-06 14:45:00,21.9,21.9,21.84,21.86,94100.0,16.8264,16.8264,16.7803,16.7956,94100.0
2011-10-06 14:50:00,21.85,21.88,21.84,21.85,74900.0,16.788,16.811,16.7803,16.788,74900.0
2011-10-06 14:55:00,21.85,21.9,21.83,21.88,57200.0,16.788,16.8264,16.7726,16.811,57200.0
2011-10-06 15:00:00,21.88,21.91,21.83,21.87,39500.0,16.811,16.8341,16.7726,16.8033,39500.0
2011-10-06 15:05:00,21.88,21.95,21.88,21.93,40600.0,16.811,16.8648,16.811,16.8494,40600.0
2011-10-06 15:10:00,21.94,21.98,21.86,21.87,40900.0,16.8571,16.8878,16.7956,16.8033,40900.0
2011-10-06 15:15:00,21.86,21.88,21.7,21.72,137800.0,16.7956,16.811,16.6727,16.6881,137800.0
2011-10-06 15:20:00,21.72,21.77,21.65,21.65,78100.0,16.6881,16.7265,16.6343,16.6343,78100.0
2011-10-06 15:25:00,21.66,21.74,21.65,21.65,85000.0,16.642,16.7034,16.6343,16.6343,85000.0
2011-10-06 15:30:00,21.65,21.81,21.64,21.73,115300.0,16.6343,16.7572,16.6266,16.6958,115300.0
2011-10-06 15:35:00,21.73,21.84,21.7,21.82,62500.0,16.6958,16.7803,16.6727,16.7649,62500.0
2011-10-06 15:40:00,21.81,21.98,21.79,21.95,114900.0,16.7572,16.8878,16.7419,16.8648,114900.0
2011-10-06 15:45:00,21.95,21.97,21.84,21.9,203900.0,16.8648,16.8802,16.7803,16.8264,203900.0
2011-10-06 15:50:00,21.9,22.0,21.9,21.99,182300.0,16.8264,16.9032,16.8264,16.8955,182300.0
2011-10-06 15:55:00,21.99,22.03,21.96,22.02,479200.0,16.8955,16.9263,16.8725,16.9186,479200.0
2011-10-07 09:30:00,22.16,22.18,21.85,21.85,199900.0,17.0261,17.0415,16.788,16.788,199900.0
2011-10-07 09:35:00,21.85,22.04,21.74,21.76,134300.0,16.788,16.9339,16.7034,16.7188,134300.0
2011-10-07 09:40:00,21.75,21.94,21.7,21.89,94000.0,16.7111,16.8571,16.6727,16.8187,94000.0
2011-10-07 09:45:00,21.89,21.95,21.71,21.71,210500.0,16.8187,16.8648,16.6804,16.6804,210500.0
2011-10-07 09:50:00,21.71,21.83,21.58,21.8,120500.0,16.6804,16.7726,16.5805,16.7495,120500.0
2011-10-07 09:55:00,21.81,21.99,21.81,21.92,50400.0,16.7572,16.8955,16.7572,16.8417,50400.0
2011-10-07 10:00:00,21.91,21.93,21.79,21.82,220000.0,16.8341,16.8494,16.7419,16.7649,220000.0
2011-10-07 10:05:00,21.82,21.9,21.78,21.79,93900.0,16.7649,16.8264,16.7342,16.7419,93900.0
2011-10-07 10:10:00,21.79,21.94,21.76,21.94,44100.0,16.7419,16.8571,16.7188,16.8571,44100.0
2011-10-07 10:15:00,21.94,21.98,21.88,21.93,93600.0,16.8571,16.8878,16.811,16.8494,93600.0
2011-10-07 10:20:00,21.92,21.92,21.81,21.92,34200.0,16.8417,16.8417,16.7572,16.8417,34200.0
2011-10-07 10:25:00,21.92,21.94,21.82,21.83,47100.0,16.8417,16.8571,16.7649,16.7726,47100.0
2011-10-07 10:30:00,21.83,21.92,21.83,21.89,44700.0,16.7726,16.8417,16.7726,16.8187,44700.0
2011-10-07 10:35:00,21.88,21.88,21.74,21.75,47600.0,16.811,16.811,16.7034,16.7111,47600.0
2011-10-07 10:40:00,21.74,21.76,21.66,21.7,63100.0,16.7034,16.7188,16.642,16.6727,63100.0
2011-10-07 10:45:00,21.68,21.72,21.61,21.63,56900.0,16.6573,16.6881,16.6036,16.6189,56900.0
2011-10-07 10:50:00,21.64,21.76,21.64,21.68,46000.0,16.6266,16.7188,16.6266,16.6573,46000.0
2011-10-07 10:55:00,21.67,21.67,21.57,21.58,36000.0,16.6497,16.6497,16.5728,16.5805,36000.0
2011-10-07 11:00:00,21.58,21.58,21.4,21.41,229000.0,16.5805,16.5805,16.4422,16.4499,229000.0
2011-10-07 11:05:00,21.4,21.5,21.37,21.47,86000.0,16.4422,16.519,16.4192,16.496,86000.0
2011-10-07 11:10:00,21.47,21.49,21.29,21.31,58600.0,16.496,16.5114,16.3577,16.3731,58600.0
2011-10-07 11:15:00,21.31,21.4,21.31,21.36,77200.0,16.3731,16.4422,16.3731,16.4115,77200.0
2011-10-07 11:20:00,21.35,21.44,21.32,21.44,67200.0,16.4038,16.4729,16.3807,16.4729,67200.0
2011-10-07 11:25:00,21.44,21.5,21.43,21.5,37600.0,16.4729,16.519,16.4653,16.519,37600.0
2011-10-07 11:30:00,21.49,21.53,21.41,21.45,63900.0,16.5114,16.5421,16.4499,16.4806,63900.0
2011-10-07 11:35:00,21.46,21.46,21.35,21.37,47800.0,16.4883,16.4883,16.4038,16.4192,47800.0
2011-10-07 11:40:00,21.37,21.5,21.36,21.44,36600.0,16.4192,16.519,16.4115,16.4729,36600.0
2011-10-07 11:45:00,21.44,21.48,21.41,21.42,48200.0,16.4729,16.5037,16.4499,16.4576,48200.0
2011-10-07 11:50:00,21.43,21.46,21.37,21.43,45600.0,16.4653,16.4883,16.4192,16.4653,45600.0
2011-10-07 11:55:00,21.43,21.46,21.37,21.44,47800.0,16.4653,16.4883,16.4192,16.4729,47800.0
2011-10-07 12:00:00,21.44,21.44,21.25,21.38,107700.0,16.4729,16.4729,16.327,16.4268,107700.0
2011-10-07 12:05:00,21.38,21.5,21.37,21.47,63100.0,16.4268,16.519,16.4192,16.496,63100.0
2011-10-07 12:10:00,21.46,21.49,21.31,21.43,53700.0,16.4883,16.5114,16.3731,16.4653,53700.0
2011-10-07 12:15:00,21.43,21.45,21.16,21.19,74800.0,16.4653,16.4806,16.2578,16.2809,74800.0
2011-10-07 12:20:00,21.2,21.25,21.06,21.13,117200.0,16.2885,16.327,16.181,16.2348,117200.0
2011-10-07 12:25:00,21.11,21.17,21.04,21.17,84100.0,16.2194,16.2655,16.1656,16.2655,84100.0
2011-10-07 12:30:00,21.16,21.19,21.1,21.13,78100.0,16.2578,16.2809,16.2117,16.2348,78100.0
2011-10-07 12:35:00,21.14,21.2,21.12,21.13,38000.0,16.2424,16.2885,16.2271,16.2348,38000.0
2011-10-07 12:40:00,21.13,21.16,20.99,21.0,98600.0,16.2348,16.2578,16.1272,16.1349,98600.0
2011-10-07 12:45:00,20.99,21.04,20.95,20.95,68000.0,16.1272,16.1656,16.0965,16.0965,68000.0
2011-10-07 12:50:00,20.96,20.99,20.88,20.93,64700.0,16.1041,16.1272,16.0427,16.0811,64700.0
2011-10-07 12:55:00,20.93,20.94,20.85,20.87,66300.0,16.0811,16.0888,16.0196,16.035,66300.0
2011-10-07 13:00:00,20.87,20.92,20.87,20.87,52700.0,16.035,16.0734,16.035,16.035,52700.0
2011-10-07 13:05:00,20.88,20.9,20.82,20.86,30700.0,16.0427,16.058,15.9966,16.0273,30700.0
2011-10-07 13:10:00,20.86,20.91,20.84,20.9,66500.0,16.0273,16.0657,16.012,16.058,66500.0
2011-10-07 13:15:00,20.9,20.96,20.86,20.86,42500.0,16.058,16.1041,16.0273,16.0273,42500.0
2011-10-07 13:20:00,20.87,20.92,20.85,20.92,61500.0,16.035,16.0734,16.0196,16.0734,61500.0
2011-10-07 13:25:00,20.92,21.04,20.92,21.04,90500.0,16.0734,16.1656,16.0734,16.1656,90500.0
2011-10-07 13:30:00,21.03,21.04,20.99,21.03,40800.0,16.1579,16.1656,16.1272,16.1579,40800.0
2011-10-07 13:35:00,21.03,21.04,20.99,20.99,60300.0,16.1579,16.1656,16.1272,16.1272,60300.0
2011-10-07 13:40:00,21.0,21.0,20.9,20.91,40400.0,16.1349,16.1349,16.058,16.0657,40400.0
2011-10-07 13:45:00,20.89,21.04,20.89,21.03,52000.0,16.0504,16.1656,16.0504,16.1579,52000.0
2011-10-07 13:50:00,21.02,21.04,21.0,21.04,26700.0,16.1502,16.1656,16.1349,16.1656,26700.0
2011-10-07 13:55:00,21.04,21.14,21.04,21.14,57700.0,16.1656,16.2424,16.1656,16.2424,57700.0
2011-10-07 14:00:00,21.14,21.17,21.13,21.16,28800.0,16.2424,16.2655,16.2348,16.2578,28800.0
2011-10-07 14:05:00,21.17,21.21,21.14,21.17,36800.0,16.2655,16.2962,16.2424,16.2655,36800.0
2011-10-07 14:10:00,21.16,21.18,21.06,21.08,30000.0,16.2578,16.2732,16.181,16.1963,30000.0
2011-10-07 14:15:00,21.07,21.1,21.03,21.08,60500.0,16.1887,16.2117,16.1579,16.1963,60500.0
2011-10-07 14:20:00,21.08,21.26,21.07,21.22,58800.0,16.1963,16.3346,16.1887,16.3039,58800.0
2011-10-07 14:25:00,21.22,21.3,21.11,21.11,111700.0,16.3039,16.3654,16.2194,16.2194,111700.0
2011-10-07 14:30:00,21.1,21.15,21.08,21.1,101300.0,16.2117,16.2501,16.1963,16.2117,101300.0
2011-10-07 14:35:00,21.1,21.2,21.1,21.15,43000.0,16.2117,16.2885,16.2117,16.2501,43000.0
2011-10-07 14:40:00,21.15,21.15,21.02,21.03,47500.0,16.2501,16.2501,16.1502,16.1579,47500.0
2011-10-07 14:45:00,21.04,21.1,21.02,21.05,36400.0,16.1656,16.2117,16.1502,16.1733,36400.0
2011-10-07 14:50:00,21.06,21.08,21.0,21.03,81400.0,16.181,16.1963,16.1349,16.1579,81400.0
2011-10-07 14:55:00,21.03,21.12,21.02,21.08,61600.0,16.1579,16.2271,16.1502,16.1963,61600.0
2011-10-07 15:00:00,21.08,21.12,21.03,21.06,57700.0,16.1963,16.2271,16.1579,16.181,57700.0
2011-10-07 15:05:00,21.06,21.2,21.06,21.19,77400.0,16.181,16.2885,16.181,16.2809,77400.0
2011-10-07 15:10:00,21.19,21.26,21.14,21.22,104200.0,16.2809,16.3346,16.2424,16.3039,104200.0
2011-10-07 15:15:00,21.22,21.43,21.22,21.3,115600.0,16.3039,16.4653,16.3039,16.3654,115600.0
2011-10-07 15:20:00,21.31,21.48,21.31,21.45,89500.0,16.3731,16.5037,16.3731,16.4806,89500.0
2011-10-07 15:25:00,21.46,21.54,21.37,21.53,155300.0,16.4883,16.5498,16.4192,16.5421,155300.0
2011-10-07 15:30:00,21.53,21.67,21.53,21.58,196800.0,16.5421,16.6497,16.5421,16.5805,196800.0
2011-10-07 15:35:00,21.59,21.66,21.46,21.47,132100.0,16.5882,16.642,16.4883,16.496,132100.0
2011-10-07 15:40:00,21.48,21.48,21.33,21.39,170600.0,16.5037,16.5037,16.3884,16.4345,170600.0
2011-10-07 15:45:00,21.4,21.43,21.28,21.29,216600.0,16.4422,16.4653,16.35,16.3577,216600.0
2011-10-07 15:50:00,21.29,21.33,21.07,21.16,337100.0,16.3577,16.3884,16.1887,16.2578,337100.0
2011-10-07 15:55:00,21.15,21.2,20.97,20.98,437300.0,16.2501,16.2885,16.1118,16.1195,437300.0
2011-10-10 09:30:00,21.64,21.79,21.64,21.69,112600.0,16.6266,16.7419,16.6266,16.665,112600.0
2011-10-10 09:35:00,21.68,21.71,21.5,21.57,145400.0,16.6573,16.6804,16.519,16.5728,145400.0
2011-10-10 09:40:00,21.57,21.72,21.56,21.64,151100.0,16.5728,16.6881,16.5651,16.6266,151100.0
2011-10-10 09:45:00,21.64,21.71,21.56,21.7,90600.0,16.6266,16.6804,16.5651,16.6727,90600.0
2011-10-10 09:50:00,21.71,21.79,21.71,21.77,66100.0,16.6804,16.7419,16.6804,16.7265,66100.0
2011-10-10 09:55:00,21.76,21.77,21.67,21.72,62400.0,16.7188,16.7265,16.6497,16.6881,62400.0
2011-10-10 10:00:00,21.72,21.79,21.68,21.76,84000.0,16.6881,16.7419,16.6573,16.7188,84000.0
2011-10-10 10:05:00,21.75,21.75,21.68,21.71,55200.0,16.7111,16.7111,16.6573,16.6804,55200.0
2011-10-10 10:10:00,21.7,21.83,21.7,21.8,71100.0,16.6727,16.7726,16.6727,16.7495,71100.0
2011-10-10 10:15:00,21.8,21.85,21.77,21.85,77400.0,16.7495,16.788,16.7265,16.788,77400.0
2011-10-10 10:20:00,21.85,21.89,21.78,21.8,91100.0,16.788,16.8187,16.7342,16.7495,91100.0
2011-10-10 10:25:00,21.8,21.89,21.77,21.78,81000.0,16.7495,16.8187,16.7265,16.7342,81000.0
2011-10-10 10:30:00,21.79,21.84,21.75,21.82,52100.0,16.7419,16.7803,16.7111,16.7649,52100.0
2011-10-10 10:35:00,21.82,21.86,21.81,21.81,40000.0,16.7649,16.7956,16.7572,16.7572,40000.0
2011-10-10 10:40:00,21.81,21.85,21.8,21.85,37600.0,16.7572,16.788,16.7495,16.788,37600.0
2011-10-10 10:45:00,21.85,21.95,21.84,21.87,69700.0,16.788,16.8648,16.7803,16.8033,69700.0
2011-10-10 10:50:00,21.87,21.93,21.83,21.91,65300.0,16.8033,16.8494,16.7726,16.8341,65300.0
2011-10-10 10:55:00,21.91,21.91,21.86,21.9,34600.0,16.8341,16.8341,16.7956,16.8264,34600.0
2011-10-10 11:00:00,21.9,21.91,21.82,21.84,56300.0,16.8264,16.8341,16.7649,16.7803,56300.0
2011-10-10 11:05:00,21.84,21.91,21.84,21.9,59400.0,16.7803,16.8341,16.7803,16.8264,59400.0
2011-10-10 11:10:00,21.9,21.95,21.89,21.95,53700.0,16.8264,16.8648,16.8187,16.8648,53700.0
2011-10-10 11:15:00,21.95,21.98,21.93,21.98,38400.0,16.8648,16.8878,16.8494,16.8878,38400.0
2011-10-10 11:20:00,21.98,22.0,21.96,21.98,32600.0,16.8878,16.9032,16.8725,16.8878,32600.0
2011-10-10 11:25:00,21.98,22.03,21.98,22.03,57400.0,16.8878,16.9263,16.8878,16.9263,57400.0
2011-10-10 11:30:00,22.04,22.09,22.03,22.06,54600.0,16.9339,16.9724,16.9263,16.9493,54600.0
2011-10-10 11:35:00,22.06,22.08,22.01,22.05,50700.0,16.9493,16.9647,16.9109,16.9416,50700.0
2011-10-10 11:40:00,22.04,22.07,22.02,22.04,36200.0,16.9339,16.957,16.9186,16.9339,36200.0
2011-10-10 11:45:00,22.03,22.05,22.0,22.0,46600.0,16.9263,16.9416,16.9032,16.9032,46600.0
2011-10-10 11:50:00,21.99,22.04,21.99,22.03,29600.0,16.8955,16.9339,16.8955,16.9263,29600.0
2011-10-10 11:55:00,22.03,22.07,22.03,22.04,37200.0,16.9263,16.957,16.9263,16.9339,37200.0
2011-10-10 12:00:00,22.05,22.08,22.04,22.05,25400.0,16.9416,16.9647,16.9339,16.9416,25400.0
2011-10-10 12:05:00,22.05,22.08,22.01,22.04,91300.0,16.9416,16.9647,16.9109,16.9339,91300.0
2011-10-10 12:10:00,22.05,22.05,22.0,22.04,46000.0,16.9416,16.9416,16.9032,16.9339,46000.0
2011-10-10 12:15:00,22.05,22.09,22.04,22.06,24900.0,16.9416,16.9724,16.9339,16.9493,24900.0
2011-10-10 12:20:00,22.06,22.09,22.01,22.06,64100.0,16.9493,16.9724,16.9109,16.9493,64100.0
2011-10-10 12:25:00,22.07,22.08,22.0,22.01,27900.0,16.957,16.9647,16.9032,16.9109,27900.0
2011-10-10 12:30:00,22.01,22.01,21.97,21.98,52200.0,16.9109,16.9109,16.8802,16.8878,52200.0
2011-10-10 12:35:00,21.97,21.97,21.86,21.86,67900.0,16.8802,16.8802,16.7956,16.7956,67900.0
2011-10-10 12:40:00,21.87,21.88,21.85,21.85,32600.0,16.8033,16.811,16.788,16.788,32600.0
2011-10-10 12:45:00,21.85,21.85,21.79,21.81,44700.0,16.788,16.788,16.7419,16.7572,44700.0
2011-10-10 12:50:00,21.81,21.82,21.75,21.77,44000.0,16.7572,16.7649,16.7111,16.7265,44000.0
2011-10-10 12:55:00,21.77,21.86,21.77,21.85,37700.0,16.7265,16.7956,16.7265,16.788,37700.0
2011-10-10 13:00:00,21.84,21.85,21.79,21.81,31200.0,16.7803,16.788,16.7419,16.7572,31200.0
2011-10-10 13:05:00,21.81,21.84,21.79,21.8,43600.0,16.7572,16.7803,16.7419,16.7495,43600.0
2011-10-10 13:10:00,21.81,21.88,21.8,21.88,28000.0,16.7572,16.811,16.7495,16.811,28000.0
2011-10-10 13:15:00,21.88,21.95,21.88,21.94,25000.0,16.811,16.8648,16.811,16.8571,25000.0
2011-10-10 13:20:00,21.94,22.01,21.9,21.97,75200.0,16.8571,16.9109,16.8264,16.8802,75200.0
2011-10-10 13:25:00,21.98,21.98,21.91,21.92,18500.0,16.8878,16.8878,16.8341,16.8417,18500.0
2011-10-10 13:30:00,21.92,21.95,21.91,21.93,28300.0,16.8417,16.8648,16.8341,16.8494,28300.0
2011-10-10 13:35:00,21.94,22.0,21.94,21.98,44200.0,16.8571,16.9032,16.8571,16.8878,44200.0
2011-10-10 13:40:00,21.98,21.99,21.95,21.98,46000.0,16.8878,16.8955,16.8648,16.8878,46000.0
2011-10-10 13:45:00,21.98,22.0,21.96,21.99,15600.0,16.8878,16.9032,16.8725,16.8955,15600.0
2011-10-10 13:50:00,22.0,22.0,21.95,21.97,28000.0,16.9032,16.9032,16.8648,16.8802,28000.0
2011-10-10 13:55:00,21.97,21.98,21.94,21.94,17500.0,16.8802,16.8878,16.8571,16.8571,17500.0
2011-10-10 14:00:00,21.94,21.97,21.92,21.92,16100.0,16.8571,16.8802,16.8417,16.8417,16100.0
2011-10-10 14:05:00,21.92,21.92,21.81,21.82,47900.0,16.8417,16.8417,16.7572,16.7649,47900.0
2011-10-10 14:10:00,21.82,21.84,21.8,21.84,23700.0,16.7649,16.7803,16.7495,16.7803,23700.0
2011-10-10 14:15:00,21.84,21.87,21.81,21.86,34900.0,16.7803,16.8033,16.7572,16.7956,34900.0
2011-10-10 14:20:00,21.84,21.9,21.84,21.89,29700.0,16.7803,16.8264,16.7803,16.8187,29700.0
2011-10-10 14:25:00,21.89,21.93,21.88,21.93,28600.0,16.8187,16.8494,16.811,16.8494,28600.0
2011-10-10 14:30:00,21.93,22.0,21.93,21.98,53300.0,16.8494,16.9032,16.8494,16.8878,53300.0
2011-10-10 14:35:00,21.98,22.0,21.96,21.96,28900.0,16.8878,16.9032,16.8725,16.8725,28900.0
2011-10-10 14:40:00,21.96,21.99,21.94,21.97,39800.0,16.8725,16.8955,16.8571,16.8802,39800.0
2011-10-10 14:45:00,21.99,21.99,21.94,21.96,21800.0,16.8955,16.8955,16.8571,16.8725,21800.0
2011-10-10 14:50:00,21.96,21.98,21.94,21.94,23900.0,16.8725,16.8878,16.8571,16.8571,23900.0
2011-10-10 14:55:00,21.94,21.94,21.89,21.9,24900.0,16.8571,16.8571,16.8187,16.8264,24900.0
2011-10-10 15:00:00,21.9,21.93,21.9,21.92,20700.0,16.8264,16.8494,16.8264,16.8417,20700.0
2011-10-10 15:05:00,21.92,21.92,21.81,21.84,46500.0,16.8417,16.8417,16.7572,16.7803,46500.0
2011-10-10 15:10:00,21.85,21.86,21.73,21.75,84400.0,16.788,16.7956,16.6958,16.7111,84400.0
2011-10-10 15:15:00,21.75,21.85,21.75,21.81,133900.0,16.7111,16.788,16.7111,16.7572,133900.0
2011-10-10 15:20:00,21.81,21.85,21.68,21.7,71100.0,16.7572,16.788,16.6573,16.6727,71100.0
2011-10-10 15:25:00,21.7,21.82,21.69,21.79,62000.0,16.6727,16.7649,16.665,16.7419,62000.0
2011-10-10 15:30:00,21.8,21.87,21.73,21.85,67700.0,16.7495,16.8033,16.6958,16.788,67700.0
2011-10-10 15:35:00,21.86,21.86,21.76,21.85,95600.0,16.7956,16.7956,16.7188,16.788,95600.0
2011-10-10 15:40:00,21.85,21.94,21.78,21.93,90600.0,16.788,16.8571,16.7342,16.8494,90600.0
2011-10-10 15:45:00,21.94,22.06,21.94,22.05,209700.0,16.8571,16.9493,16.8571,16.9416,209700.0
2011-10-10 15:50:00,22.05,22.1,22.04,22.08,216400.0,16.9416,16.98,16.9339,16.9647,216400.0
2011-10-10 15:55:00,22.07,22.19,22.07,22.19,541400.0,16.957,17.0492,16.957,17.0492,541400.0
2011-10-11 09:30:00,22.0,22.0,21.79,21.81,65900.0,16.9032,16.9032,16.7419,16.7572,65900.0
2011-10-11 09:35:00,21.8,21.81,21.69,21.77,89400.0,16.7495,16.7572,16.665,16.7265,89400.0
2011-10-11 09:40:00,21.78,21.82,21.65,21.68,40100.0,16.7342,16.7649,16.6343,16.6573,40100.0
2011-10-11 09:45:00,21.68,21.89,21.65,21.89,61000.0,16.6573,16.8187,16.6343,16.8187,61000.0
2011-10-11 09:50:00,21.89,22.0,21.87,21.96,70200.0,16.8187,16.9032,16.8033,16.8725,70200.0
2011-10-11 09:55:00,21.95,22.0,21.88,21.93,40800.0,16.8648,16.9032,16.811,16.8494,40800.0
2011-10-11 10:00:00,21.93,21.93,21.77,21.78,65100.0,16.8494,16.8494,16.7265,16.7342,65100.0
2011-10-11 10:05:00,21.78,21.78,21.69,21.72,44900.0,16.7342,16.7342,16.665,16.6881,44900.0
2011-10-11 10:10:00,21.72,21.89,21.72,21.86,48500.0,16.6881,16.8187,16.6881,16.7956,48500.0
2011-10-11 10:15:00,21.86,21.93,21.81,21.86,47900.0,16.7956,16.8494,16.7572,16.7956,47900.0
2011-10-11 10:20:00,21.86,22.0,21.84,22.0,93800.0,16.7956,16.9032,16.7803,16.9032,93800.0
2011-10-11 10:25:00,22.0,22.21,22.0,22.18,307900.0,16.9032,17.0646,16.9032,17.0415,307900.0
2011-10-11 10:30:00,22.17,22.33,22.16,22.32,97500.0,17.0338,17.1568,17.0261,17.1491,97500.0
2011-10-11 10:35:00,22.32,22.37,22.24,22.36,67600.0,17.1491,17.1875,17.0876,17.1798,67600.0
2011-10-11 10:40:00,22.37,22.61,22.32,22.61,138500.0,17.1875,17.3719,17.1491,17.3719,138500.0
2011-10-11 10:45:00,22.61,22.68,22.51,22.6,116300.0,17.3719,17.4257,17.2951,17.3642,116300.0
2011-10-11 10:50:00,22.59,22.59,22.45,22.45,95900.0,17.3565,17.3565,17.249,17.249,95900.0
2011-10-11 10:55:00,22.46,22.57,22.42,22.56,93800.0,17.2566,17.3412,17.2259,17.3335,93800.0
2011-10-11 11:00:00,22.57,22.66,22.52,22.63,71100.0,17.3412,17.4103,17.3027,17.3873,71100.0
2011-10-11 11:05:00,22.64,22.65,22.54,22.58,91400.0,17.3949,17.4026,17.3181,17.3488,91400.0
2011-10-11 11:10:00,22.57,22.58,22.51,22.51,49200.0,17.3412,17.3488,17.2951,17.2951,49200.0
2011-10-11 11:15:00,22.52,22.52,22.4,22.44,70700.0,17.3027,17.3027,17.2105,17.2413,70700.0
2011-10-11 11:20:00,22.43,22.43,22.35,22.42,30900.0,17.2336,17.2336,17.1721,17.2259,30900.0
2011-10-11 11:25:00,22.42,22.49,22.41,22.44,34900.0,17.2259,17.2797,17.2182,17.2413,34900.0
2011-10-11 11:30:00,22.45,22.58,22.45,22.58,52500.0,17.249,17.3488,17.249,17.3488,52500.0
2011-10-11 11:35:00,22.58,22.63,22.56,22.59,34500.0,17.3488,17.3873,17.3335,17.3565,34500.0
2011-10-11 11:40:00,22.6,22.6,22.52,22.56,33800.0,17.3642,17.3642,17.3027,17.3335,33800.0
2011-10-11 11:45:00,22.59,22.59,22.5,22.51,25500.0,17.3565,17.3565,17.2874,17.2951,25500.0
2011-10-11 11:50:00,22.51,22.57,22.45,22.49,30600.0,17.2951,17.3412,17.249,17.2797,30600.0
2011-10-11 11:55:00,22.49,22.61,22.49,22.59,21200.0,17.2797,17.3719,17.2797,17.3565,21200.0
2011-10-11 12:00:00,22.6,22.62,22.51,22.55,26200.0,17.3642,17.3796,17.2951,17.3258,26200.0
2011-10-11 12:05:00,22.56,22.62,22.54,22.6,45600.0,17.3335,17.3796,17.3181,17.3642,45600.0
2011-10-11 12:10:00,22.6,22.62,22.55,22.59,31400.0,17.3642,17.3796,17.3258,17.3565,31400.0
2011-10-11 12:15:00,22.58,22.61,22.52,22.54,17100.0,17.3488,17.3719,17.3027,17.3181,17100.0
2011-10-11 12:20:00,22.54,22.55,22.49,22.5,19300.0,17.3181,17.3258,17.2797,17.2874,19300.0
2011-10-11 12:25:00,22.49,22.55,22.49,22.51,16600.0,17.2797,17.3258,17.2797,17.2951,16600.0
2011-10-11 12:30:00,22.51,22.53,22.39,22.4,26900.0,17.2951,17.3104,17.2029,17.2105,26900.0
2011-10-11 12:35:00,22.41,22.45,22.29,22.29,38900.0,17.2182,17.249,17.126,17.126,38900.0
2011-10-11 12:40:00,22.29,22.31,22.25,22.31,26900.0,17.126,17.1414,17.0953,17.1414,26900.0
2011-10-11 12:45:00,22.31,22.33,22.2,22.21,45900.0,17.1414,17.1568,17.0569,17.0646,45900.0
2011-10-11 12:50:00,22.22,22.27,22.2,22.23,32100.0,17.0722,17.1107,17.0569,17.0799,32100.0
2011-10-11 12:55:00,22.23,22.36,22.23,22.34,72800.0,17.0799,17.1798,17.0799,17.1644,72800.0
2011-10-11 13:00:00,22.35,22.43,22.32,22.32,89600.0,17.1721,17.2336,17.1491,17.1491,89600.0
2011-10-11 13:05:00,22.33,22.35,22.27,22.35,30600.0,17.1568,17.1721,17.1107,17.1721,30600.0
2011-10-11 13:10:00,22.35,22.37,22.2,22.21,50400.0,17.1721,17.1875,17.0569,17.0646,50400.0
2011-10-11 13:15:00,22.22,22.34,22.21,22.28,93700.0,17.0722,17.1644,17.0646,17.1183,93700.0
2011-10-11 13:20:00,22.28,22.38,22.28,22.32,28400.0,17.1183,17.1952,17.1183,17.1491,28400.0
2011-10-11 13:25:00,22.32,22.4,22.27,22.39,71900.0,17.1491,17.2105,17.1107,17.2029,71900.0
2011-10-11 13:30:00,22.4,22.43,22.37,22.39,27900.0,17.2105,17.2336,17.1875,17.2029,27900.0
2011-10-11 13:35:00,22.4,22.47,22.39,22.4,58700.0,17.2105,17.2643,17.2029,17.2105,58700.0
2011-10-11 13:40:00,22.41,22.41,22.36,22.4,17200.0,17.2182,17.2182,17.1798,17.2105,17200.0
2011-10-11 13:45:00,22.4,22.45,22.28,22.3,36200.0,17.2105,17.249,17.1183,17.1337,36200.0
2011-10-11 13:50:00,22.3,22.41,22.3,22.38,55700.0,17.1337,17.2182,17.1337,17.1952,55700.0
2011-10-11 13:55:00,22.39,22.42,22.37,22.42,45000.0,17.2029,17.2259,17.1875,17.2259,45000.0
2011-10-11 14:00:00,22.41,22.44,22.38,22.38,18600.0,17.2182,17.2413,17.1952,17.1952,18600.0
2011-10-11 14:05:00,22.36,22.38,22.34,22.36,21500.0,17.1798,17.1952,17.1644,17.1798,21500.0
2011-10-11 14:10:00,22.36,22.41,22.36,22.39,31300.0,17.1798,17.2182,17.1798,17.2029,31300.0
2011-10-11 14:15:00,22.38,22.41,22.33,22.38,44300.0,17.1952,17.2182,17.1568,17.1952,44300.0
2011-10-11 14:20:00,22.38,22.38,22.23,22.28,54400.0,17.1952,17.1952,17.0799,17.1183,54400.0
2011-10-11 14:25:00,22.28,22.32,22.24,22.25,35900.0,17.1183,17.1491,17.0876,17.0953,35900.0
2011-10-11 14:30:00,22.28,22.35,22.24,22.35,47200.0,17.1183,17.1721,17.0876,17.1721,47200.0
2011-10-11 14:35:00,22.35,22.35,22.26,22.28,25500.0,17.1721,17.1721,17.103,17.1183,25500.0
2011-10-11 14:40:00,22.27,22.31,22.26,22.28,27100.0,17.1107,17.1414,17.103,17.1183,27100.0
2011-10-11 14:45:00,22.28,22.29,22.24,22.24,22400.0,17.1183,17.126,17.0876,17.0876,22400.0
2011-10-11 14:50:00,22.24,22.26,22.23,22.23,48200.0,17.0876,17.103,17.0799,17.0799,48200.0
2011-10-11 14:55:00,22.24,22.29,22.24,22.26,28500.0,17.0876,17.126,17.0876,17.103,28500.0
2011-10-11 15:00:00,22.27,22.38,22.27,22.36,48400.0,17.1107,17.1952,17.1107,17.1798,48400.0
2011-10-11 15:05:00,22.36,22.45,22.33,22.42,79200.0,17.1798,17.249,17.1568,17.2259,79200.0
2011-10-11 15:10:00,22.42,22.43,22.39,22.4,44400.0,17.2259,17.2336,17.2029,17.2105,44400.0
2011-10-11 15:15:00,22.41,22.44,22.37,22.38,67300.0,17.2182,17.2413,17.1875,17.1952,67300.0
2011-10-11 15:20:00,22.39,22.4,22.3,22.38,86000.0,17.2029,17.2105,17.1337,17.1952,86000.0
2011-10-11 15:25:00,22.39,22.42,22.29,22.3,83800.0,17.2029,17.2259,17.126,17.1337,83800.0
2011-10-11 15:30:00,22.29,22.44,22.29,22.42,115500.0,17.126,17.2413,17.126,17.2259,115500.0
2011-10-11 15:35:00,22.42,22.49,22.36,22.41,157600.0,17.2259,17.2797,17.1798,17.2182,157600.0
2011-10-11 15:40:00,22.42,22.46,22.39,22.42,129800.0,17.2259,17.2566,17.2029,17.2259,129800.0
2011-10-11 15:45:00,22.42,22.48,22.38,22.42,151700.0,17.2259,17.272,17.1952,17.2259,151700.0
2011-10-11 15:50:00,22.42,22.46,22.33,22.35,252600.0,17.2259,17.2566,17.1568,17.1721,252600.0
2011-10-11 15:55:00,22.35,22.38,22.32,22.35,216700.0,17.1721,17.1952,17.1491,17.1721,216700.0
2011-10-12 09:30:00,22.74,22.78,22.56,22.77,98100.0,17.4718,17.5025,17.3335,17.4948,98100.0
2011-10-12 09:35:00,22.8,22.91,22.72,22.91,151700.0,17.5179,17.6024,17.4564,17.6024,151700.0
2011-10-12 09:40:00,22.9,22.99,22.81,22.94,93100.0,17.5947,17.6639,17.5256,17.6254,93100.0
2011-10-12 09:45:00,22.93,22.98,22.74,22.82,103400.0,17.6178,17.6562,17.4718,17.5332,103400.0
2011-10-12 09:50:00,22.82,22.91,22.71,22.91,122700.0,17.5332,17.6024,17.4487,17.6024,122700.0
2011-10-12 09:55:00,22.91,23.01,22.85,23.01,142100.0,17.6024,17.6792,17.5563,17.6792,142100.0
2011-10-12 10:00:00,23.01,23.04,22.88,22.97,142200.0,17.6792,17.7023,17.5793,17.6485,142200.0
2011-10-12 10:05:00,22.97,23.17,22.93,23.17,187200.0,17.6485,17.8022,17.6178,17.8022,187200.0
2011-10-12 10:10:00,23.17,23.28,23.14,23.24,128700.0,17.8022,17.8867,17.7791,17.8559,128700.0
2011-10-12 10:15:00,23.25,23.57,23.25,23.49,362300.0,17.8636,18.1095,17.8636,18.048,362300.0
2011-10-12 10:20:00,23.48,23.57,23.45,23.52,237900.0,18.0403,18.1095,18.0173,18.0711,237900.0
2011-10-12 10:25:00,23.52,23.61,23.5,23.53,181100.0,18.0711,18.1402,18.0557,18.0788,181100.0
2011-10-12 10:30:00,23.54,23.55,23.37,23.41,176500.0,18.0864,18.0941,17.9558,17.9866,176500.0
2011-10-12 10:35:00,23.41,23.58,23.41,23.54,112300.0,17.9866,18.1172,17.9866,18.0864,112300.0
2011-10-12 10:40:00,23.55,23.56,23.46,23.46,122800.0,18.0941,18.1018,18.025,18.025,122800.0
2011-10-12 10:45:00,23.47,23.5,23.32,23.38,128400.0,18.0327,18.0557,17.9174,17.9635,128400.0
2011-10-12 10:50:00,23.37,23.37,23.25,23.29,105300.0,17.9558,17.9558,17.8636,17.8944,105300.0
2011-10-12 10:55:00,23.29,23.35,23.23,23.25,44900.0,17.8944,17.9405,17.8483,17.8636,44900.0
2011-10-12 11:00:00,23.25,23.34,23.25,23.31,76500.0,17.8636,17.9328,17.8636,17.9097,76500.0
2011-10-12 11:05:00,23.32,23.36,23.24,23.29,74500.0,17.9174,17.9481,17.8559,17.8944,74500.0
2011-10-12 11:10:00,23.3,23.39,23.26,23.37,63700.0,17.902,17.9712,17.8713,17.9558,63700.0
2011-10-12 11:15:00,23.38,23.54,23.38,23.51,75800.0,17.9635,18.0864,17.9635,18.0634,75800.0
2011-10-12 11:20:00,23.51,23.55,23.42,23.42,36900.0,18.0634,18.0941,17.9942,17.9942,36900.0
2011-10-12 11:25:00,23.42,23.53,23.42,23.5,96000.0,17.9942,18.0788,17.9942,18.0557,96000.0
2011-10-12 11:30:00,23.49,23.56,23.46,23.55,154900.0,18.048,18.1018,18.025,18.0941,154900.0
2011-10-12 11:35:00,23.55,23.6,23.55,23.6,122700.0,18.0941,18.1325,18.0941,18.1325,122700.0
2011-10-12 11:40:00,23.6,23.68,23.59,23.61,121200.0,18.1325,18.194,18.1249,18.1402,121200.0
2011-10-12 11:45:00,23.61,23.62,23.59,23.6,109400.0,18.1402,18.1479,18.1249,18.1325,109400.0
2011-10-12 11:50:00,23.6,23.65,23.52,23.64,147400.0,18.1325,18.171,18.0711,18.1633,147400.0
2011-10-12 11:55:00,23.63,23.66,23.56,23.59,104300.0,18.1556,18.1786,18.1018,18.1249,104300.0
2011-10-12 12:00:00,23.58,23.75,23.58,23.75,110100.0,18.1172,18.2478,18.1172,18.2478,110100.0
2011-10-12 12:05:00,23.75,23.89,23.74,23.8,249900.0,18.2478,18.3553,18.2401,18.2862,249900.0
2011-10-12 12:10:00,23.8,23.9,23.79,23.9,65700.0,18.2862,18.363,18.2785,18.363,65700.0
2011-10-12 12:15:00,23.9,23.9,23.83,23.83,58300.0,18.363,18.363,18.3092,18.3092,58300.0
2011-10-12 12:20:00,23.82,23.9,23.79,23.9,128500.0,18.3016,18.363,18.2785,18.363,128500.0
2011-10-12 12:25:00,23.9,23.94,23.86,23.91,97200.0,18.363,18.3938,18.3323,18.3707,97200.0
2011-10-12 12:30:00,23.92,23.99,23.9,23.99,65500.0,18.3784,18.4322,18.363,18.4322,65500.0
2011-10-12 12:35:00,23.99,24.0,23.93,23.98,65600.0,18.4322,18.4399,18.3861,18.4245,65600.0
2011-10-12 12:40:00,23.98,24.1,23.97,24.08,149700.0,18.4245,18.5167,18.4168,18.5013,149700.0
2011-10-12 12:45:00,24.07,24.13,24.01,24.02,126400.0,18.4936,18.5397,18.4475,18.4552,126400.0
2011-10-12 12:50:00,24.03,24.04,23.92,23.98,157300.0,18.4629,18.4706,18.3784,18.4245,157300.0
2011-10-12 12:55:00,23.99,24.05,23.95,23.95,168800.0,18.4322,18.4783,18.4014,18.4014,168800.0
2011-10-12 13:00:00,23.95,24.0,23.93,23.98,88000.0,18.4014,18.4399,18.3861,18.4245,88000.0
2011-10-12 13:05:00,23.98,24.01,23.92,23.96,57600.0,18.4245,18.4475,18.3784,18.4091,57600.0
2011-10-12 13:10:00,23.96,24.03,23.93,23.93,56000.0,18.4091,18.4629,18.3861,18.3861,56000.0
2011-10-12 13:15:00,23.92,24.0,23.91,23.99,52600.0,18.3784,18.4399,18.3707,18.4322,52600.0
2011-10-12 13:20:00,24.0,24.04,23.95,23.95,79800.0,18.4399,18.4706,18.4014,18.4014,79800.0
2011-10-12 13:25:00,23.95,24.07,23.95,24.06,85700.0,18.4014,18.4936,18.4014,18.486,85700.0
2011-10-12 13:30:00,24.06,24.1,23.99,24.06,63400.0,18.486,18.5167,18.4322,18.486,63400.0
2011-10-12 13:35:00,24.06,24.2,24.06,24.14,77400.0,18.486,18.5935,18.486,18.5474,77400.0
2011-10-12 13:40:00,24.14,24.17,24.06,24.06,76200.0,18.5474,18.5705,18.486,18.486,76200.0
2011-10-12 13:45:00,24.06,24.14,24.0,24.02,67200.0,18.486,18.5474,18.4399,18.4552,67200.0
2011-10-12 13:50:00,24.01,24.03,23.95,23.95,68300.0,18.4475,18.4629,18.4014,18.4014,68300.0
2011-10-12 13:55:00,23.96,23.99,23.92,23.93,58100.0,18.4091,18.4322,18.3784,18.3861,58100.0
2011-10-12 14:00:00,23.94,23.99,23.9,23.96,99200.0,18.3938,18.4322,18.363,18.4091,99200.0
2011-10-12 14:05:00,23.96,23.98,23.95,23.95,175200.0,18.4091,18.4245,18.4014,18.4014,175200.0
2011-10-12 14:10:00,23.96,23.99,23.93,23.99,117500.0,18.4091,18.4322,18.3861,18.4322,117500.0
2011-10-12 14:15:00,23.99,24.0,23.91,23.93,70100.0,18.4322,18.4399,18.3707,18.3861,70100.0
2011-10-12 14:20:00,23.93,23.95,23.87,23.95,68200.0,18.3861,18.4014,18.34,18.4014,68200.0
2011-10-12 14:25:00,23.95,23.99,23.92,23.95,69500.0,18.4014,18.4322,18.3784,18.4014,69500.0
2011-10-12 14:30:00,23.95,24.1,23.93,24.09,167500.0,18.4014,18.5167,18.3861,18.509,167500.0
2011-10-12 14:35:00,24.07,24.08,23.87,23.88,160000.0,18.4936,18.5013,18.34,18.3477,160000.0
2011-10-12 14:40:00,23.88,23.9,23.8,23.81,141600.0,18.3477,18.363,18.2862,18.2939,141600.0
2011-10-12 14:45:00,23.8,23.89,23.8,23.87,91200.0,18.2862,18.3553,18.2862,18.34,91200.0
2011-10-12 14:50:00,23.87,23.87,23.74,23.75,97000.0,18.34,18.34,18.2401,18.2478,97000.0
2011-10-12 14:55:00,23.75,23.76,23.58,23.67,206900.0,18.2478,18.2555,18.1172,18.1863,206900.0
2011-10-12 15:00:00,23.66,23.73,23.64,23.71,78700.0,18.1786,18.2324,18.1633,18.2171,78700.0
2011-10-12 15:05:00,23.7,23.85,23.67,23.81,102400.0,18.2094,18.3246,18.1863,18.2939,102400.0
2011-10-12 15:10:00,23.81,23.9,23.77,23.89,90700.0,18.2939,18.363,18.2632,18.3553,90700.0
2011-10-12 15:15:00,23.89,23.89,23.74,23.8,124200.0,18.3553,18.3553,18.2401,18.2862,124200.0
2011-10-12 15:20:00,23.8,23.85,23.75,23.75,83200.0,18.2862,18.3246,18.2478,18.2478,83200.0
2011-10-12 15:25:00,23.76,23.89,23.74,23.86,91600.0,18.2555,18.3553,18.2401,18.3323,91600.0
2011-10-12 15:30:00,23.87,23.95,23.79,23.9,177600.0,18.34,18.4014,18.2785,18.363,177600.0
2011-10-12 15:35:00,23.91,24.03,23.89,23.98,201500.0,18.3707,18.4629,18.3553,18.4245,201500.0
2011-10-12 15:40:00,23.97,24.14,23.96,24.13,151800.0,18.4168,18.5474,18.4091,18.5397,151800.0
2011-10-12 15:45:00,24.13,24.15,23.8,23.81,399700.0,18.5397,18.5551,18.2862,18.2939,399700.0
2011-10-12 15:50:00,23.81,23.92,23.77,23.8,261300.0,18.2939,18.3784,18.2632,18.2862,261300.0
2011-10-12 15:55:00,23.8,23.87,23.74,23.76,664600.0,18.2862,18.34,18.2401,18.2555,664600.0
2011-10-13 09:30:00,23.43,23.52,23.21,23.3,130300.0,18.0019,18.0711,17.8329,17.902,130300.0
2011-10-13 09:35:00,23.3,23.34,23.04,23.12,152600.0,17.902,17.9328,17.7023,17.7637,152600.0
2011-10-13 09:40:00,23.13,23.2,23.05,23.05,101100.0,17.7714,17.8252,17.71,17.71,101100.0
2011-10-13 09:45:00,23.02,23.03,22.92,22.92,113300.0,17.6869,17.6946,17.6101,17.6101,113300.0
2011-10-13 09:50:00,22.9,22.93,22.8,22.82,87500.0,17.5947,17.6178,17.5179,17.5332,87500.0
2011-10-13 09:55:00,22.83,22.83,22.72,22.77,78700.0,17.5409,17.5409,17.4564,17.4948,78700.0
2011-10-13 10:00:00,22.77,22.93,22.73,22.93,181800.0,17.4948,17.6178,17.4641,17.6178,181800.0
2011-10-13 10:05:00,22.92,22.94,22.77,22.79,107900.0,17.6101,17.6254,17.4948,17.5102,107900.0
2011-10-13 10:10:00,22.79,22.83,22.67,22.73,182400.0,17.5102,17.5409,17.418,17.4641,182400.0
2011-10-13 10:15:00,22.71,22.72,22.53,22.53,134500.0,17.4487,17.4564,17.3104,17.3104,134500.0
2011-10-13 10:20:00,22.53,22.63,22.45,22.63,134300.0,17.3104,17.3873,17.249,17.3873,134300.0
2011-10-13 10:25:00,22.63,22.66,22.53,22.53,72800.0,17.3873,17.4103,17.3104,17.3104,72800.0
2011-10-13 10:30:00,22.53,22.68,22.52,22.64,64000.0,17.3104,17.4257,17.3027,17.3949,64000.0
2011-10-13 10:35:00,22.63,22.78,22.63,22.73,126800.0,17.3873,17.5025,17.3873,17.4641,126800.0
2011-10-13 10:40:00,22.73,22.79,22.69,22.77,54000.0,17.4641,17.5102,17.4334,17.4948,54000.0
2011-10-13 10:45:00,22.76,22.76,22.67,22.7,82400.0,17.4871,17.4871,17.418,17.441,82400.0
2011-10-13 10:50:00,22.71,22.8,22.71,22.74,78600.0,17.4487,17.5179,17.4487,17.4718,78600.0
2011-10-13 10:55:00,22.72,22.75,22.57,22.57,120000.0,17.4564,17.4795,17.3412,17.3412,120000.0
2011-10-13 11:00:00,22.56,22.7,22.53,22.69,112300.0,17.3335,17.441,17.3104,17.4334,112300.0
2011-10-13 11:05:00,22.7,22.7,22.54,22.56,50200.0,17.441,17.441,17.3181,17.3335,50200.0
2011-10-13 11:10:00,22.56,22.66,22.55,22.64,41000.0,17.3335,17.4103,17.3258,17.3949,41000.0
2011-10-13 11:15:00,22.65,22.65,22.52,22.52,82200.0,17.4026,17.4026,17.3027,17.3027,82200.0
2011-10-13 11:20:00,22.52,22.6,22.52,22.57,50900.0,17.3027,17.3642,17.3027,17.3412,50900.0
2011-10-13 11:25:00,22.57,22.59,22.5,22.52,65300.0,17.3412,17.3565,17.2874,17.3027,65300.0
2011-10-13 11:30:00,22.51,22.58,22.5,22.53,41800.0,17.2951,17.3488,17.2874,17.3104,41800.0
2011-10-13 11:35:00,22.52,22.58,22.5,22.51,30900.0,17.3027,17.3488,17.2874,17.2951,30900.0
2011-10-13 11:40:00,22.51,22.57,22.47,22.54,43700.0,17.2951,17.3412,17.2643,17.3181,43700.0
2011-10-13 11:45:00,22.54,22.62,22.52,22.53,38300.0,17.3181,17.3796,17.3027,17.3104,38300.0
2011-10-13 11:50:00,22.52,22.6,22.48,22.53,86000.0,17.3027,17.3642,17.272,17.3104,86000.0
2011-10-13 11:55:00,22.52,22.6,22.51,22.55,24300.0,17.3027,17.3642,17.2951,17.3258,24300.0
2011-10-13 12:00:00,22.55,22.64,22.55,22.63,37400.0,17.3258,17.3949,17.3258,17.3873,37400.0
2011-10-13 12:05:00,22.63,22.71,22.61,22.64,84600.0,17.3873,17.4487,17.3719,17.3949,84600.0
2011-10-13 12:10:00,22.65,22.67,22.55,22.56,33900.0,17.4026,17.418,17.3258,17.3335,33900.0
2011-10-13 12:15:00,22.56,22.6,22.55,22.56,23000.0,17.3335,17.3642,17.3258,17.3335,23000.0
2011-10-13 12:20:00,22.56,22.63,22.56,22.59,24300.0,17.3335,17.3873,17.3335,17.3565,24300.0
2011-10-13 12:25:00,22.6,22.62,22.58,22.59,38900.0,17.3642,17.3796,17.3488,17.3565,38900.0
2011-10-13 12:30:00,22.58,22.58,22.52,22.53,31000.0,17.3488,17.3488,17.3027,17.3104,31000.0
2011-10-13 12:35:00,22.53,22.58,22.52,22.57,19800.0,17.3104,17.3488,17.3027,17.3412,19800.0
2011-10-13 12:40:00,22.57,22.6,22.55,22.59,30600.0,17.3412,17.3642,17.3258,17.3565,30600.0
2011-10-13 12:45:00,22.59,22.65,22.58,22.65,23700.0,17.3565,17.4026,17.3488,17.4026,23700.0
2011-10-13 12:50:00,22.64,22.65,22.59,22.62,17900.0,17.3949,17.4026,17.3565,17.3796,17900.0
2011-10-13 12:55:00,22.62,22.7,22.61,22.67,84900.0,17.3796,17.441,17.3719,17.418,84900.0
2011-10-13 13:00:00,22.66,22.69,22.62,22.63,35200.0,17.4103,17.4334,17.3796,17.3873,35200.0
2011-10-13 13:05:00,22.64,22.77,22.59,22.76,52600.0,17.3949,17.4948,17.3565,17.4871,52600.0
2011-10-13 13:10:00,22.76,22.8,22.73,22.77,66300.0,17.4871,17.5179,17.4641,17.4948,66300.0
2011-10-13 13:15:00,22.77,22.81,22.73,22.74,50700.0,17.4948,17.5256,17.4641,17.4718,50700.0
2011-10-13 13:20:00,22.73,22.77,22.72,22.75,24400.0,17.4641,17.4948,17.4564,17.4795,24400.0
2011-10-13 13:25:00,22.75,22.91,22.75,22.85,56500.0,17.4795,17.6024,17.4795,17.5563,56500.0
2011-10-13 13:30:00,22.85,22.99,22.85,22.97,98400.0,17.5563,17.6639,17.5563,17.6485,98400.0
2011-10-13 13:35:00,22.96,22.97,22.92,22.92,35800.0,17.6408,17.6485,17.6101,17.6101,35800.0
2011-10-13 13:40:00,22.91,23.0,22.88,22.99,51600.0,17.6024,17.6715,17.5793,17.6639,51600.0
2011-10-13 13:45:00,23.0,23.05,22.97,23.0,41400.0,17.6715,17.71,17.6485,17.6715,41400.0
2011-10-13 13:50:00,23.01,23.02,22.86,22.86,51000.0,17.6792,17.6869,17.564,17.564,51000.0
2011-10-13 13:55:00,22.86,22.89,22.81,22.82,38500.0,17.564,17.587,17.5256,17.5332,38500.0
2011-10-13 14:00:00,22.83,22.88,22.81,22.85,56500.0,17.5409,17.5793,17.5256,17.5563,56500.0
2011-10-13 14:05:00,22.85,22.9,22.85,22.9,16300.0,17.5563,17.5947,17.5563,17.5947,16300.0
2011-10-13 14:10:00,22.91,22.91,22.87,22.89,20800.0,17.6024,17.6024,17.5717,17.587,20800.0
2011-10-13 14:15:00,22.88,22.93,22.86,22.92,27200.0,17.5793,17.6178,17.564,17.6101,27200.0
2011-10-13 14:20:00,22.92,22.99,22.91,22.93,42500.0,17.6101,17.6639,17.6024,17.6178,42500.0
2011-10-13 14:25:00,22.94,22.94,22.86,22.87,25500.0,17.6254,17.6254,17.564,17.5717,25500.0
2011-10-13 14:30:00,22.87,22.89,22.8,22.87,61500.0,17.5717,17.587,17.5179,17.5717,61500.0
2011-10-13 14:35:00,22.86,22.87,22.81,22.84,42200.0,17.564,17.5717,17.5256,17.5486,42200.0
2011-10-13 14:40:00,22.83,22.87,22.8,22.86,32700.0,17.5409,17.5717,17.5179,17.564,32700.0
2011-10-13 14:45:00,22.87,23.04,22.84,23.02,63700.0,17.5717,17.7023,17.5486,17.6869,63700.0
2011-10-13 14:50:00,23.01,23.07,22.98,23.06,39100.0,17.6792,17.7253,17.6562,17.7176,39100.0
2011-10-13 14:55:00,23.07,23.07,22.99,23.01,23900.0,17.7253,17.7253,17.6639,17.6792,23900.0
2011-10-13 15:00:00,23.01,23.08,22.99,23.08,52300.0,17.6792,17.733,17.6639,17.733,52300.0
2011-10-13 15:05:00,23.08,23.21,23.08,23.16,98900.0,17.733,17.8329,17.733,17.7945,98900.0
2011-10-13 15:10:00,23.17,23.2,23.11,23.16,125700.0,17.8022,17.8252,17.7561,17.7945,125700.0
2011-10-13 15:15:00,23.16,23.24,23.14,23.22,53700.0,17.7945,17.8559,17.7791,17.8406,53700.0
2011-10-13 15:20:00,23.23,23.23,23.09,23.09,139600.0,17.8483,17.8483,17.7407,17.7407,139600.0
2011-10-13 15:25:00,23.09,23.09,22.98,22.99,129400.0,17.7407,17.7407,17.6562,17.6639,129400.0
2011-10-13 15:30:00,22.98,23.05,22.93,22.94,121700.0,17.6562,17.71,17.6178,17.6254,121700.0
2011-10-13 15:35:00,22.95,22.99,22.92,22.95,91400.0,17.6331,17.6639,17.6101,17.6331,91400.0
2011-10-13 15:40:00,22.95,23.03,22.94,22.98,81400.0,17.6331,17.6946,17.6254,17.6562,81400.0
2011-10-13 15:45:00,22.98,23.08,22.93,22.98,169200.0,17.6562,17.733,17.6178,17.6562,169200.0
2011-10-13 15:50:00,22.98,23.07,22.97,23.02,171500.0,17.6562,17.7253,17.6485,17.6869,171500.0
2011-10-13 15:55:00,23.02,23.11,23.02,23.04,224700.0,17.6869,17.7561,17.6869,17.7023,224700.0
2011-10-14 09:30:00,23.43,23.49,23.34,23.41,94000.0,18.0019,18.048,17.9328,17.9866,94000.0
2011-10-14 09:35:00,23.42,23.5,23.37,23.39,98400.0,17.9942,18.0557,17.9558,17.9712,98400.0
2011-10-14 09:40:00,23.38,23.46,23.36,23.42,71600.0,17.9635,18.025,17.9481,17.9942,71600.0
2011-10-14 09:45:00,23.41,23.43,23.34,23.41,87500.0,17.9866,18.0019,17.9328,17.9866,87500.0
2011-10-14 09:50:00,23.43,23.44,23.17,23.21,69200.0,18.0019,18.0096,17.8022,17.8329,69200.0
2011-10-14 09:55:00,23.21,23.34,23.19,23.22,102300.0,17.8329,17.9328,17.8175,17.8406,102300.0
2011-10-14 10:00:00,23.23,23.3,23.19,23.26,46200.0,17.8483,17.902,17.8175,17.8713,46200.0
2011-10-14 10:05:00,23.26,23.33,23.2,23.2,42500.0,17.8713,17.9251,17.8252,17.8252,42500.0
2011-10-14 10:10:00,23.2,23.25,23.05,23.09,89600.0,17.8252,17.8636,17.71,17.7407,89600.0
2011-10-14 10:15:00,23.09,23.09,22.92,22.92,109900.0,17.7407,17.7407,17.6101,17.6101,109900.0
2011-10-14 10:20:00,22.91,23.1,22.89,23.09,69100.0,17.6024,17.7484,17.587,17.7407,69100.0
2011-10-14 10:25:00,23.09,23.1,22.94,22.96,60800.0,17.7407,17.7484,17.6254,17.6408,60800.0
2011-10-14 10:30:00,22.96,23.0,22.75,23.0,105600.0,17.6408,17.6715,17.4795,17.6715,105600.0
2011-10-14 10:35:00,23.0,23.06,22.97,23.03,48100.0,17.6715,17.7176,17.6485,17.6946,48100.0
2011-10-14 10:40:00,23.02,23.02,22.88,22.99,55600.0,17.6869,17.6869,17.5793,17.6639,55600.0
2011-10-14 10:45:00,22.99,23.01,22.91,22.95,97500.0,17.6639,17.6792,17.6024,17.6331,97500.0
2011-10-14 10:50:00,22.95,23.0,22.91,22.92,33900.0,17.6331,17.6715,17.6024,17.6101,33900.0
2011-10-14 10:55:00,22.92,23.02,22.9,23.01,49500.0,17.6101,17.6869,17.5947,17.6792,49500.0
2011-10-14 11:00:00,23.01,23.11,22.98,23.1,35700.0,17.6792,17.7561,17.6562,17.7484,35700.0
2011-10-14 11:05:00,23.11,23.13,23.06,23.08,32700.0,17.7561,17.7714,17.7176,17.733,32700.0
2011-10-14 11:10:00,23.08,23.12,23.04,23.06,34800.0,17.733,17.7637,17.7023,17.7176,34800.0
2011-10-14 11:15:00,23.06,23.11,23.03,23.11,27300.0,17.7176,17.7561,17.6946,17.7561,27300.0
2011-10-14 11:20:00,23.11,23.11,22.98,22.98,50800.0,17.7561,17.7561,17.6562,17.6562,50800.0
2011-10-14 11:25:00,22.98,23.0,22.95,22.99,23400.0,17.6562,17.6715,17.6331,17.6639,23400.0
2011-10-14 11:30:00,22.99,23.05,22.97,23.03,27600.0,17.6639,17.71,17.6485,17.6946,27600.0
2011-10-14 11:35:00,23.02,23.05,22.96,23.01,33300.0,17.6869,17.71,17.6408,17.6792,33300.0
2011-10-14 11:40:00,23.01,23.04,22.98,22.99,54400.0,17.6792,17.7023,17.6562,17.6639,54400.0
2011-10-14 11:45:00,22.98,22.99,22.87,22.87,35700.0,17.6562,17.6639,17.5717,17.5717,35700.0
2011-10-14 11:50:00,22.87,22.95,22.86,22.94,13000.0,17.5717,17.6331,17.564,17.6254,13000.0
2011-10-14 11:55:00,22.94,22.95,22.89,22.89,17900.0,17.6254,17.6331,17.587,17.587,17900.0
2011-10-14 12:00:00,22.88,22.91,22.83,22.9,37600.0,17.5793,17.6024,17.5409,17.5947,37600.0
2011-10-14 12:05:00,22.9,22.9,22.84,22.88,23400.0,17.5947,17.5947,17.5486,17.5793,23400.0
2011-10-14 12:10:00,22.89,22.89,22.82,22.83,14100.0,17.587,17.587,17.5332,17.5409,14100.0
2011-10-14 12:15:00,22.83,22.84,22.81,22.81,27300.0,17.5409,17.5486,17.5256,17.5256,27300.0
2011-10-14 12:20:00,22.81,22.85,22.81,22.83,17800.0,17.5256,17.5563,17.5256,17.5409,17800.0
2011-10-14 12:25:00,22.83,22.9,22.81,22.86,36100.0,17.5409,17.5947,17.5256,17.564,36100.0
2011-10-14 12:30:00,22.86,22.9,22.85,22.9,24200.0,17.564,17.5947,17.5563,17.5947,24200.0
2011-10-14 12:35:00,22.9,22.94,22.89,22.89,8900.0,17.5947,17.6254,17.587,17.587,8900.0
2011-10-14 12:40:00,22.89,22.91,22.88,22.89,24800.0,17.587,17.6024,17.5793,17.587,24800.0
2011-10-14 12:45:00,22.88,22.91,22.86,22.86,22400.0,17.5793,17.6024,17.564,17.564,22400.0
2011-10-14 12:50:00,22.87,22.93,22.87,22.91,72000.0,17.5717,17.6178,17.5717,17.6024,72000.0
2011-10-14 12:55:00,22.91,22.94,22.91,22.91,25500.0,17.6024,17.6254,17.6024,17.6024,25500.0
2011-10-14 13:00:00,22.91,22.99,22.9,22.98,38200.0,17.6024,17.6639,17.5947,17.6562,38200.0
2011-10-14 13:05:00,22.99,23.03,22.96,23.03,60600.0,17.6639,17.6946,17.6408,17.6946,60600.0
2011-10-14 13:10:00,23.02,23.06,23.01,23.05,32700.0,17.6869,17.7176,17.6792,17.71,32700.0
2011-10-14 13:15:00,23.05,23.1,23.05,23.09,35200.0,17.71,17.7484,17.71,17.7407,35200.0
2011-10-14 13:20:00,23.08,23.1,23.06,23.09,15200.0,17.733,17.7484,17.7176,17.7407,15200.0
2011-10-14 13:25:00,23.09,23.1,23.06,23.08,19000.0,17.7407,17.7484,17.7176,17.733,19000.0
2011-10-14 13:30:00,23.07,23.13,23.05,23.13,34400.0,17.7253,17.7714,17.71,17.7714,34400.0
2011-10-14 13:35:00,23.12,23.13,23.09,23.1,13700.0,17.7637,17.7714,17.7407,17.7484,13700.0
2011-10-14 13:40:00,23.1,23.11,23.07,23.1,26700.0,17.7484,17.7561,17.7253,17.7484,26700.0
2011-10-14 13:45:00,23.1,23.17,23.1,23.17,41100.0,17.7484,17.8022,17.7484,17.8022,41100.0
2011-10-14 13:50:00,23.17,23.18,23.14,23.17,14000.0,17.8022,17.8098,17.7791,17.8022,14000.0
2011-10-14 13:55:00,23.18,23.22,23.16,23.19,28300.0,17.8098,17.8406,17.7945,17.8175,28300.0
2011-10-14 14:00:00,23.19,23.25,23.15,23.22,94100.0,17.8175,17.8636,17.7868,17.8406,94100.0
2011-10-14 14:05:00,23.21,23.22,23.17,23.21,41100.0,17.8329,17.8406,17.8022,17.8329,41100.0
2011-10-14 14:10:00,23.2,23.2,23.15,23.16,35300.0,17.8252,17.8252,17.7868,17.7945,35300.0
2011-10-14 14:15:00,23.16,23.2,23.16,23.16,29300.0,17.7945,17.8252,17.7945,17.7945,29300.0
2011-10-14 14:20:00,23.16,23.2,23.16,23.19,15100.0,17.7945,17.8252,17.7945,17.8175,15100.0
2011-10-14 14:25:00,23.19,23.22,23.18,23.19,14100.0,17.8175,17.8406,17.8098,17.8175,14100.0
2011-10-14 14:30:00,23.2,23.21,23.08,23.08,38600.0,17.8252,17.8329,17.733,17.733,38600.0
2011-10-14 14:35:00,23.08,23.15,23.08,23.12,27300.0,17.733,17.7868,17.733,17.7637,27300.0
2011-10-14 14:40:00,23.12,23.14,23.09,23.09,21300.0,17.7637,17.7791,17.7407,17.7407,21300.0
2011-10-14 14:45:00,23.09,23.13,23.09,23.11,33400.0,17.7407,17.7714,17.7407,17.7561,33400.0
2011-10-14 14:50:00,23.11,23.22,23.09,23.18,123300.0,17.7561,17.8406,17.7407,17.8098,123300.0
2011-10-14 14:55:00,23.19,23.32,23.16,23.3,79400.0,17.8175,17.9174,17.7945,17.902,79400.0
2011-10-14 15:00:00,23.3,23.34,23.25,23.27,79600.0,17.902,17.9328,17.8636,17.879,79600.0
2011-10-14 15:05:00,23.28,23.29,23.25,23.26,27200.0,17.8867,17.8944,17.8636,17.8713,27200.0
2011-10-14 15:10:00,23.25,23.29,23.23,23.26,36800.0,17.8636,17.8944,17.8483,17.8713,36800.0
2011-10-14 15:15:00,23.26,23.33,23.26,23.31,26600.0,17.8713,17.9251,17.8713,17.9097,26600.0
2011-10-14 15:20:00,23.32,23.4,23.31,23.36,62000.0,17.9174,17.9789,17.9097,17.9481,62000.0
2011-10-14 15:25:00,23.36,23.39,23.36,23.36,27900.0,17.9481,17.9712,17.9481,17.9481,27900.0
2011-10-14 15:30:00,23.36,23.5,23.36,23.48,79300.0,17.9481,18.0557,17.9481,18.0403,79300.0
2011-10-14 15:35:00,23.48,23.48,23.36,23.37,55500.0,18.0403,18.0403,17.9481,17.9558,55500.0
2011-10-14 15:40:00,23.35,23.36,23.24,23.29,138000.0,17.9405,17.9481,17.8559,17.8944,138000.0
2011-10-14 15:45:00,23.29,23.32,23.24,23.27,160500.0,17.8944,17.9174,17.8559,17.879,160500.0
2011-10-14 15:50:00,23.27,23.28,23.19,23.28,140400.0,17.879,17.8867,17.8175,17.8867,140400.0
2011-10-14 15:55:00,23.27,23.38,23.22,23.38,509300.0,17.879,17.9635,17.8406,17.9635,509300.0
2011-10-17 09:30:00,23.27,23.39,23.11,23.13,87500.0,17.879,17.9712,17.7561,17.7714,87500.0
2011-10-17 09:35:00,23.13,23.13,22.97,23.01,83200.0,17.7714,17.7714,17.6485,17.6792,83200.0
2011-10-17 09:40:00,23.0,23.04,22.83,22.96,138100.0,17.6715,17.7023,17.5409,17.6408,138100.0
2011-10-17 09:45:00,22.96,23.01,22.88,22.95,90700.0,17.6408,17.6792,17.5793,17.6331,90700.0
2011-10-17 09:50:00,22.95,23.01,22.91,22.91,65700.0,17.6331,17.6792,17.6024,17.6024,65700.0
2011-10-17 09:55:00,22.92,22.96,22.9,22.95,52200.0,17.6101,17.6408,17.5947,17.6331,52200.0
2011-10-17 10:00:00,22.94,22.95,22.85,22.86,90400.0,17.6254,17.6331,17.5563,17.564,90400.0
2011-10-17 10:05:00,22.86,22.87,22.69,22.7,97600.0,17.564,17.5717,17.4334,17.441,97600.0
2011-10-17 10:10:00,22.7,22.71,22.59,22.59,92700.0,17.441,17.4487,17.3565,17.3565,92700.0
2011-10-17 10:15:00,22.59,22.59,22.46,22.48,157800.0,17.3565,17.3565,17.2566,17.272,157800.0
2011-10-17 10:20:00,22.49,22.58,22.49,22.54,49000.0,17.2797,17.3488,17.2797,17.3181,49000.0
2011-10-17 10:25:00,22.54,22.6,22.5,22.51,87000.0,17.3181,17.3642,17.2874,17.2951,87000.0
2011-10-17 10:30:00,22.51,22.66,22.5,22.55,58200.0,17.2951,17.4103,17.2874,17.3258,58200.0
2011-10-17 10:35:00,22.55,22.65,22.53,22.59,69700.0,17.3258,17.4026,17.3104,17.3565,69700.0
2011-10-17 10:40:00,22.58,22.58,22.45,22.45,103700.0,17.3488,17.3488,17.249,17.249,103700.0
2011-10-17 10:45:00,22.45,22.54,22.41,22.45,55300.0,17.249,17.3181,17.2182,17.249,55300.0
2011-10-17 10:50:00,22.43,22.54,22.4,22.54,60900.0,17.2336,17.3181,17.2105,17.3181,60900.0
2011-10-17 10:55:00,22.55,22.62,22.49,22.59,66000.0,17.3258,17.3796,17.2797,17.3565,66000.0
2011-10-17 11:00:00,22.59,22.6,22.49,22.5,42900.0,17.3565,17.3642,17.2797,17.2874,42900.0
2011-10-17 11:05:00,22.5,22.61,22.5,22.59,38600.0,17.2874,17.3719,17.2874,17.3565,38600.0
2011-10-17 11:10:00,22.6,22.66,22.55,22.66,44900.0,17.3642,17.4103,17.3258,17.4103,44900.0
2011-10-17 11:15:00,22.65,22.77,22.64,22.71,113100.0,17.4026,17.4948,17.3949,17.4487,113100.0
2011-10-17 11:20:00,22.7,22.76,22.66,22.74,55600.0,17.441,17.4871,17.4103,17.4718,55600.0
2011-10-17 11:25:00,22.74,22.74,22.69,22.7,24400.0,17.4718,17.4718,17.4334,17.441,24400.0
2011-10-17 11:30:00,22.71,22.77,22.68,22.74,51700.0,17.4487,17.4948,17.4257,17.4718,51700.0
2011-10-17 11:35:00,22.75,22.77,22.71,22.77,22200.0,17.4795,17.4948,17.4487,17.4948,22200.0
2011-10-17 11:40:00,22.77,22.79,22.72,22.73,46500.0,17.4948,17.5102,17.4564,17.4641,46500.0
2011-10-17 11:45:00,22.72,22.73,22.64,22.64,53200.0,17.4564,17.4641,17.3949,17.3949,53200.0
2011-10-17 11:50:00,22.65,22.69,22.59,22.61,46000.0,17.4026,17.4334,17.3565,17.3719,46000.0
2011-10-17 11:55:00,22.62,22.69,22.59,22.64,48300.0,17.3796,17.4334,17.3565,17.3949,48300.0
2011-10-17 12:00:00,22.63,22.63,22.58,22.6,27600.0,17.3873,17.3873,17.3488,17.3642,27600.0
2011-10-17 12:05:00,22.59,22.59,22.51,22.51,35400.0,17.3565,17.3565,17.2951,17.2951,35400.0
2011-10-17 12:10:00,22.51,22.51,22.43,22.45,60200.0,17.2951,17.2951,17.2336,17.249,60200.0
2011-10-17 12:15:00,22.45,22.56,22.45,22.54,31200.0,17.249,17.3335,17.249,17.3181,31200.0
2011-10-17 12:20:00,22.54,22.55,22.47,22.5,27700.0,17.3181,17.3258,17.2643,17.2874,27700.0
2011-10-17 12:25:00,22.5,22.54,22.48,22.53,40100.0,17.2874,17.3181,17.272,17.3104,40100.0
2011-10-17 12:30:00,22.52,22.54,22.46,22.53,40400.0,17.3027,17.3181,17.2566,17.3104,40400.0
2011-10-17 12:35:00,22.52,22.56,22.47,22.47,38300.0,17.3027,17.3335,17.2643,17.2643,38300.0
2011-10-17 12:40:00,22.47,22.55,22.46,22.53,21800.0,17.2643,17.3258,17.2566,17.3104,21800.0
2011-10-17 12:45:00,22.52,22.52,22.41,22.45,45200.0,17.3027,17.3027,17.2182,17.249,45200.0
2011-10-17 12:50:00,22.46,22.51,22.43,22.43,47900.0,17.2566,17.2951,17.2336,17.2336,47900.0
2011-10-17 12:55:00,22.44,22.53,22.44,22.46,32300.0,17.2413,17.3104,17.2413,17.2566,32300.0
2011-10-17 13:00:00,22.46,22.5,22.43,22.44,49800.0,17.2566,17.2874,17.2336,17.2413,49800.0
2011-10-17 13:05:00,22.45,22.51,22.44,22.47,41100.0,17.249,17.2951,17.2413,17.2643,41100.0
2011-10-17 13:10:00,22.47,22.48,22.43,22.46,18200.0,17.2643,17.272,17.2336,17.2566,18200.0
2011-10-17 13:15:00,22.45,22.51,22.42,22.5,43600.0,17.249,17.2951,17.2259,17.2874,43600.0
2011-10-17 13:20:00,22.51,22.54,22.51,22.52,25500.0,17.2951,17.3181,17.2951,17.3027,25500.0
2011-10-17 13:25:00,22.53,22.53,22.5,22.51,31000.0,17.3104,17.3104,17.2874,17.2951,31000.0
2011-10-17 13:30:00,22.5,22.52,22.48,22.5,25900.0,17.2874,17.3027,17.272,17.2874,25900.0
2011-10-17 13:35:00,22.5,22.5,22.39,22.44,111000.0,17.2874,17.2874,17.2029,17.2413,111000.0
2011-10-17 13:40:00,22.45,22.5,22.42,22.48,75200.0,17.249,17.2874,17.2259,17.272,75200.0
2011-10-17 13:45:00,22.48,22.53,22.44,22.48,51500.0,17.272,17.3104,17.2413,17.272,51500.0
2011-10-17 13:50:00,22.48,22.57,22.47,22.5,36300.0,17.272,17.3412,17.2643,17.2874,36300.0
2011-10-17 13:55:00,22.5,22.55,22.48,22.53,36800.0,17.2874,17.3258,17.272,17.3104,36800.0
2011-10-17 14:00:00,22.53,22.55,22.49,22.51,35500.0,17.3104,17.3258,17.2797,17.2951,35500.0
2011-10-17 14:05:00,22.51,22.51,22.41,22.43,34500.0,17.2951,17.2951,17.2182,17.2336,34500.0
2011-10-17 14:10:00,22.41,22.44,22.41,22.43,34900.0,17.2182,17.2413,17.2182,17.2336,34900.0
2011-10-17 14:15:00,22.42,22.42,22.34,22.4,45200.0,17.2259,17.2259,17.1644,17.2105,45200.0
2011-10-17 14:20:00,22.39,22.4,22.31,22.31,44800.0,17.2029,17.2105,17.1414,17.1414,44800.0
2011-10-17 14:25:00,22.31,22.35,22.29,22.32,54000.0,17.1414,17.1721,17.126,17.1491,54000.0
2011-10-17 14:30:00,22.33,22.34,22.26,22.29,52400.0,17.1568,17.1644,17.103,17.126,52400.0
2011-10-17 14:35:00,22.28,22.3,22.24,22.29,49000.0,17.1183,17.1337,17.0876,17.126,49000.0
2011-10-17 14:40:00,22.3,22.34,22.24,22.27,66800.0,17.1337,17.1644,17.0876,17.1107,66800.0
2011-10-17 14:45:00,22.28,22.29,22.22,22.28,79000.0,17.1183,17.126,17.0722,17.1183,79000.0
2011-10-17 14:50:00,22.29,22.3,22.24,22.29,57400.0,17.126,17.1337,17.0876,17.126,57400.0
2011-10-17 14:55:00,22.29,22.38,22.29,22.37,45000.0,17.126,17.1952,17.126,17.1875,45000.0
2011-10-17 15:00:00,22.36,22.4,22.33,22.39,47600.0,17.1798,17.2105,17.1568,17.2029,47600.0
2011-10-17 15:05:00,22.39,22.4,22.33,22.34,53200.0,17.2029,17.2105,17.1568,17.1644,53200.0
2011-10-17 15:10:00,22.34,22.45,22.34,22.39,68900.0,17.1644,17.249,17.1644,17.2029,68900.0
2011-10-17 15:15:00,22.38,22.46,22.37,22.4,67900.0,17.1952,17.2566,17.1875,17.2105,67900.0
2011-10-17 15:20:00,22.4,22.41,22.34,22.37,58700.0,17.2105,17.2182,17.1644,17.1875,58700.0
2011-10-17 15:25:00,22.37,22.4,22.35,22.36,75900.0,17.1875,17.2105,17.1721,17.1798,75900.0
2011-10-17 15:30:00,22.36,22.43,22.32,22.34,76300.0,17.1798,17.2336,17.1491,17.1644,76300.0
2011-10-17 15:35:00,22.36,22.37,22.24,22.27,99900.0,17.1798,17.1875,17.0876,17.1107,99900.0
2011-10-17 15:40:00,22.26,22.53,22.25,22.51,155100.0,17.103,17.3104,17.0953,17.2951,155100.0
2011-10-17 15:45:00,22.52,22.54,22.3,22.39,185200.0,17.3027,17.3181,17.1337,17.2029,185200.0
2011-10-17 15:50:00,22.39,22.4,22.25,22.27,202400.0,17.2029,17.2105,17.0953,17.1107,202400.0
2011-10-17 15:55:00,22.27,22.31,22.2,22.26,481300.0,17.1107,17.1414,17.0569,17.103,481300.0
2011-10-18 09:30:00,22.29,22.65,22.29,22.46,110000.0,17.126,17.4026,17.126,17.2566,110000.0
2011-10-18 09:35:00,22.46,22.55,22.44,22.53,95700.0,17.2566,17.3258,17.2413,17.3104,95700.0
2011-10-18 09:40:00,22.54,22.58,22.4,22.41,97000.0,17.3181,17.3488,17.2105,17.2182,97000.0
2011-10-18 09:45:00,22.42,22.46,22.21,22.21,127900.0,17.2259,17.2566,17.0646,17.0646,127900.0
2011-10-18 09:50:00,22.21,22.29,22.1,22.15,129500.0,17.0646,17.126,16.98,17.0185,129500.0
2011-10-18 09:55:00,22.15,22.16,22.02,22.08,100500.0,17.0185,17.0261,16.9186,16.9647,100500.0
2011-10-18 10:00:00,22.08,22.15,21.93,21.94,123800.0,16.9647,17.0185,16.8494,16.8571,123800.0
2011-10-18 10:05:00,21.94,22.1,21.92,22.07,114700.0,16.8571,16.98,16.8417,16.957,114700.0
2011-10-18 10:10:00,22.07,22.16,22.07,22.13,60600.0,16.957,17.0261,16.957,17.0031,60600.0
2011-10-18 10:15:00,22.14,22.24,22.11,22.17,87400.0,17.0108,17.0876,16.9877,17.0338,87400.0
2011-10-18 10:20:00,22.16,22.33,22.14,22.24,47300.0,17.0261,17.1568,17.0108,17.0876,47300.0
2011-10-18 10:25:00,22.24,22.39,22.23,22.39,101100.0,17.0876,17.2029,17.0799,17.2029,101100.0
2011-10-18 10:30:00,22.39,22.44,22.34,22.42,71700.0,17.2029,17.2413,17.1644,17.2259,71700.0
2011-10-18 10:35:00,22.43,22.46,22.38,22.39,55100.0,17.2336,17.2566,17.1952,17.2029,55100.0
2011-10-18 10:40:00,22.4,22.49,22.38,22.48,93700.0,17.2105,17.2797,17.1952,17.272,93700.0
2011-10-18 10:45:00,22.48,22.5,22.39,22.45,185300.0,17.272,17.2874,17.2029,17.249,185300.0
2011-10-18 10:50:00,22.46,22.6,22.42,22.58,234800.0,17.2566,17.3642,17.2259,17.3488,234800.0
2011-10-18 10:55:00,22.57,22.69,22.57,22.67,68700.0,17.3412,17.4334,17.3412,17.418,68700.0
2011-10-18 11:00:00,22.68,22.68,22.6,22.61,94000.0,17.4257,17.4257,17.3642,17.3719,94000.0
2011-10-18 11:05:00,22.62,22.71,22.62,22.69,39700.0,17.3796,17.4487,17.3796,17.4334,39700.0
2011-10-18 11:10:00,22.68,22.71,22.61,22.67,40200.0,17.4257,17.4487,17.3719,17.418,40200.0
2011-10-18 11:15:00,22.66,22.66,22.55,22.62,51700.0,17.4103,17.4103,17.3258,17.3796,51700.0
2011-10-18 11:20:00,22.62,22.66,22.56,22.58,38000.0,17.3796,17.4103,17.3335,17.3488,38000.0
2011-10-18 11:25:00,22.59,22.6,22.5,22.57,41400.0,17.3565,17.3642,17.2874,17.3412,41400.0
2011-10-18 11:30:00,22.57,22.63,22.57,22.63,48100.0,17.3412,17.3873,17.3412,17.3873,48100.0
2011-10-18 11:35:00,22.63,22.89,22.63,22.89,146400.0,17.3873,17.587,17.3873,17.587,146400.0
2011-10-18 11:40:00,22.89,22.89,22.82,22.87,91200.0,17.587,17.587,17.5332,17.5717,91200.0
2011-10-18 11:45:00,22.86,22.87,22.74,22.8,29900.0,17.564,17.5717,17.4718,17.5179,29900.0
2011-10-18 11:50:00,22.81,22.89,22.8,22.83,83100.0,17.5256,17.587,17.5179,17.5409,83100.0
2011-10-18 11:55:00,22.83,22.87,22.81,22.84,25800.0,17.5409,17.5717,17.5256,17.5486,25800.0
2011-10-18 12:00:00,22.84,22.89,22.8,22.87,56200.0,17.5486,17.587,17.5179,17.5717,56200.0
2011-10-18 12:05:00,22.87,22.88,22.81,22.83,58500.0,17.5717,17.5793,17.5256,17.5409,58500.0
2011-10-18 12:10:00,22.83,22.89,22.82,22.84,20600.0,17.5409,17.587,17.5332,17.5486,20600.0
2011-10-18 12:15:00,22.84,22.84,22.75,22.76,40500.0,17.5486,17.5486,17.4795,17.4871,40500.0
2011-10-18 12:20:00,22.76,22.76,22.71,22.71,55800.0,17.4871,17.4871,17.4487,17.4487,55800.0
2011-10-18 12:25:00,22.72,22.72,22.67,22.69,28000.0,17.4564,17.4564,17.418,17.4334,28000.0
2011-10-18 12:30:00,22.7,22.73,22.7,22.71,20000.0,17.441,17.4641,17.441,17.4487,20000.0
2011-10-18 12:35:00,22.71,22.76,22.71,22.76,43700.0,17.4487,17.4871,17.4487,17.4871,43700.0
2011-10-18 12:40:00,22.76,22.89,22.75,22.89,77600.0,17.4871,17.587,17.4795,17.587,77600.0
2011-10-18 12:45:00,22.89,22.95,22.87,22.94,61800.0,17.587,17.6331,17.5717,17.6254,61800.0
2011-10-18 12:50:00,22.93,22.95,22.9,22.92,49300.0,17.6178,17.6331,17.5947,17.6101,49300.0
2011-10-18 12:55:00,22.93,22.96,22.88,22.96,67000.0,17.6178,17.6408,17.5793,17.6408,67000.0
2011-10-18 13:00:00,22.96,22.98,22.92,22.98,47100.0,17.6408,17.6562,17.6101,17.6562,47100.0
2011-10-18 13:05:00,22.97,22.98,22.92,22.95,34400.0,17.6485,17.6562,17.6101,17.6331,34400.0
2011-10-18 13:10:00,22.95,23.0,22.91,22.91,72100.0,17.6331,17.6715,17.6024,17.6024,72100.0
2011-10-18 13:15:00,22.92,22.95,22.92,22.95,20700.0,17.6101,17.6331,17.6101,17.6331,20700.0
2011-10-18 13:20:00,22.95,22.97,22.92,22.94,34600.0,17.6331,17.6485,17.6101,17.6254,34600.0
2011-10-18 13:25:00,22.94,22.97,22.9,22.96,33600.0,17.6254,17.6485,17.5947,17.6408,33600.0
2011-10-18 13:30:00,22.97,23.0,22.94,23.0,57000.0,17.6485,17.6715,17.6254,17.6715,57000.0
2011-10-18 13:35:00,23.0,23.07,23.0,23.04,62900.0,17.6715,17.7253,17.6715,17.7023,62900.0
2011-10-18 13:40:00,23.04,23.05,23.01,23.03,22500.0,17.7023,17.71,17.6792,17.6946,22500.0
2011-10-18 13:45:00,23.02,23.03,22.96,23.02,38100.0,17.6869,17.6946,17.6408,17.6869,38100.0
2011-10-18 13:50:00,23.02,23.1,23.02,23.07,37900.0,17.6869,17.7484,17.6869,17.7253,37900.0
2011-10-18 13:55:00,23.07,23.08,23.04,23.05,26200.0,17.7253,17.733,17.7023,17.71,26200.0
2011-10-18 14:00:00,23.06,23.1,23.05,23.08,38000.0,17.7176,17.7484,17.71,17.733,38000.0
2011-10-18 14:05:00,23.08,23.12,23.08,23.11,47100.0,17.733,17.7637,17.733,17.7561,47100.0
2011-10-18 14:10:00,23.11,23.18,23.1,23.16,38000.0,17.7561,17.8098,17.7484,17.7945,38000.0
2011-10-18 14:15:00,23.16,23.18,23.11,23.12,34800.0,17.7945,17.8098,17.7561,17.7637,34800.0
2011-10-18 14:20:00,23.13,23.18,23.12,23.17,32100.0,17.7714,17.8098,17.7637,17.8022,32100.0
2011-10-18 14:25:00,23.18,23.18,23.1,23.12,44900.0,17.8098,17.8098,17.7484,17.7637,44900.0
2011-10-18 14:30:00,23.12,23.2,23.12,23.19,65700.0,17.7637,17.8252,17.7637,17.8175,65700.0
2011-10-18 14:35:00,23.19,23.19,23.08,23.09,56800.0,17.8175,17.8175,17.733,17.7407,56800.0
2011-10-18 14:40:00,23.09,23.13,23.05,23.06,55800.0,17.7407,17.7714,17.71,17.7176,55800.0
2011-10-18 14:45:00,23.07,23.14,23.07,23.11,25800.0,17.7253,17.7791,17.7253,17.7561,25800.0
2011-10-18 14:50:00,23.1,23.17,23.08,23.1,58500.0,17.7484,17.8022,17.733,17.7484,58500.0
2011-10-18 14:55:00,23.11,23.18,23.1,23.16,57900.0,17.7561,17.8098,17.7484,17.7945,57900.0
2011-10-18 15:00:00,23.16,23.38,23.16,23.36,161800.0,17.7945,17.9635,17.7945,17.9481,161800.0
2011-10-18 15:05:00,23.36,23.5,23.34,23.43,181000.0,17.9481,18.0557,17.9328,18.0019,181000.0
2011-10-18 15:10:00,23.44,23.74,23.44,23.55,341500.0,18.0096,18.2401,18.0096,18.0941,341500.0
2011-10-18 15:15:00,23.55,23.65,23.46,23.48,236100.0,18.0941,18.171,18.025,18.0403,236100.0
2011-10-18 15:20:00,23.48,23.6,23.38,23.39,261600.0,18.0403,18.1325,17.9635,17.9712,261600.0
2011-10-18 15:25:00,23.39,23.45,23.28,23.3,205600.0,17.9712,18.0173,17.8867,17.902,205600.0
2011-10-18 15:30:00,23.31,23.34,23.18,23.24,181700.0,17.9097,17.9328,17.8098,17.8559,181700.0
2011-10-18 15:35:00,23.25,23.42,23.24,23.31,193300.0,17.8636,17.9942,17.8559,17.9097,193300.0
2011-10-18 15:40:00,23.31,23.46,23.27,23.43,293000.0,17.9097,18.025,17.879,18.0019,293000.0
2011-10-18 15:45:00,23.43,23.51,23.42,23.51,198000.0,18.0019,18.0634,17.9942,18.0634,198000.0
2011-10-18 15:50:00,23.52,23.59,23.48,23.59,315700.0,18.0711,18.1249,18.0403,18.1249,315700.0
2011-10-18 15:55:00,23.58,23.6,23.35,23.42,618200.0,18.1172,18.1325,17.9405,17.9942,618200.0
2011-10-19 09:30:00,23.26,23.44,23.2,23.44,111400.0,17.8713,18.0096,17.8252,18.0096,111400.0
2011-10-19 09:35:00,23.44,23.81,23.42,23.79,168100.0,18.0096,18.2939,17.9942,18.2785,168100.0
2011-10-19 09:40:00,23.8,23.8,23.67,23.72,171300.0,18.2862,18.2862,18.1863,18.2247,171300.0
2011-10-19 09:45:00,23.72,23.72,23.57,23.7,143600.0,18.2247,18.2247,18.1095,18.2094,143600.0
2011-10-19 09:50:00,23.69,23.71,23.42,23.43,76300.0,18.2017,18.2171,17.9942,18.0019,76300.0
2011-10-19 09:55:00,23.41,23.54,23.33,23.51,97500.0,17.9866,18.0864,17.9251,18.0634,97500.0
2011-10-19 10:00:00,23.51,23.59,23.35,23.43,127600.0,18.0634,18.1249,17.9405,18.0019,127600.0
2011-10-19 10:05:00,23.42,23.52,23.35,23.5,55600.0,17.9942,18.0711,17.9405,18.0557,55600.0
2011-10-19 10:10:00,23.51,23.64,23.51,23.62,72000.0,18.0634,18.1633,18.0634,18.1479,72000.0
2011-10-19 10:15:00,23.61,23.75,23.52,23.72,103600.0,18.1402,18.2478,18.0711,18.2247,103600.0
2011-10-19 10:20:00,23.71,23.83,23.7,23.81,65500.0,18.2171,18.3092,18.2094,18.2939,65500.0
2011-10-19 10:25:00,23.8,23.89,23.79,23.88,111200.0,18.2862,18.3553,18.2785,18.3477,111200.0
2011-10-19 10:30:00,23.87,23.91,23.72,23.74,120400.0,18.34,18.3707,18.2247,18.2401,120400.0
2011-10-19 10:35:00,23.75,23.86,23.68,23.68,76300.0,18.2478,18.3323,18.194,18.194,76300.0
2011-10-19 10:40:00,23.68,23.79,23.62,23.64,99300.0,18.194,18.2785,18.1479,18.1633,99300.0
2011-10-19 10:45:00,23.66,23.77,23.65,23.71,76000.0,18.1786,18.2632,18.171,18.2171,76000.0
2011-10-19 10:50:00,23.71,23.79,23.65,23.78,47400.0,18.2171,18.2785,18.171,18.2708,47400.0
2011-10-19 10:55:00,23.78,23.82,23.69,23.71,90900.0,18.2708,18.3016,18.2017,18.2171,90900.0
2011-10-19 11:00:00,23.72,23.72,23.51,23.52,102700.0,18.2247,18.2247,18.0634,18.0711,102700.0
2011-10-19 11:05:00,23.52,23.56,23.47,23.55,88000.0,18.0711,18.1018,18.0327,18.0941,88000.0
2011-10-19 11:10:00,23.53,23.61,23.5,23.58,72800.0,18.0788,18.1402,18.0557,18.1172,72800.0
2011-10-19 11:15:00,23.59,23.61,23.45,23.46,70700.0,18.1249,18.1402,18.0173,18.025,70700.0
2011-10-19 11:20:00,23.46,23.47,23.36,23.38,100700.0,18.025,18.0327,17.9481,17.9635,100700.0
2011-10-19 11:25:00,23.39,23.51,23.39,23.45,62000.0,17.9712,18.0634,17.9712,18.0173,62000.0
2011-10-19 11:30:00,23.45,23.55,23.45,23.49,59500.0,18.0173,18.0941,18.0173,18.048,59500.0
2011-10-19 11:35:00,23.49,23.53,23.46,23.5,23100.0,18.048,18.0788,18.025,18.0557,23100.0
2011-10-19 11:40:00,23.5,23.53,23.44,23.53,52400.0,18.0557,18.0788,18.0096,18.0788,52400.0
2011-10-19 11:45:00,23.52,23.53,23.45,23.47,39300.0,18.0711,18.0788,18.0173,18.0327,39300.0
2011-10-19 11:50:00,23.46,23.46,23.39,23.46,79900.0,18.025,18.025,17.9712,18.025,79900.0
2011-10-19 11:55:00,23.45,23.46,23.26,23.28,103600.0,18.0173,18.025,17.8713,17.8867,103600.0
2011-10-19 12:00:00,23.27,23.35,23.27,23.32,61000.0,17.879,17.9405,17.879,17.9174,61000.0
2011-10-19 12:05:00,23.33,23.37,23.25,23.25,53300.0,17.9251,17.9558,17.8636,17.8636,53300.0
2011-10-19 12:10:00,23.25,23.27,23.21,23.25,78700.0,17.8636,17.879,17.8329,17.8636,78700.0
2011-10-19 12:15:00,23.25,23.29,23.21,23.24,73600.0,17.8636,17.8944,17.8329,17.8559,73600.0
2011-10-19 12:20:00,23.24,23.36,23.22,23.36,41700.0,17.8559,17.9481,17.8406,17.9481,41700.0
2011-10-19 12:25:00,23.37,23.38,23.3,23.32,40900.0,17.9558,17.9635,17.902,17.9174,40900.0
2011-10-19 12:30:00,23.31,23.31,23.25,23.26,40200.0,17.9097,17.9097,17.8636,17.8713,40200.0
2011-10-19 12:35:00,23.26,23.37,23.26,23.3,39500.0,17.8713,17.9558,17.8713,17.902,39500.0
2011-10-19 12:40:00,23.3,23.36,23.28,23.36,35000.0,17.902,17.9481,17.8867,17.9481,35000.0
2011-10-19 12:45:00,23.36,23.39,23.31,23.31,36600.0,17.9481,17.9712,17.9097,17.9097,36600.0
2011-10-19 12:50:00,23.32,23.39,23.28,23.38,38300.0,17.9174,17.9712,17.8867,17.9635,38300.0
2011-10-19 12:55:00,23.37,23.43,23.35,23.36,29600.0,17.9558,18.0019,17.9405,17.9481,29600.0
2011-10-19 13:00:00,23.37,23.4,23.32,23.4,47600.0,17.9558,17.9789,17.9174,17.9789,47600.0
2011-10-19 13:05:00,23.4,23.41,23.35,23.39,44700.0,17.9789,17.9866,17.9405,17.9712,44700.0
2011-10-19 13:10:00,23.38,23.42,23.36,23.41,25500.0,17.9635,17.9942,17.9481,17.9866,25500.0
2011-10-19 13:15:00,23.4,23.41,23.32,23.32,45200.0,17.9789,17.9866,17.9174,17.9174,45200.0
2011-10-19 13:20:00,23.32,23.35,23.3,23.33,31600.0,17.9174,17.9405,17.902,17.9251,31600.0
2011-10-19 13:25:00,23.34,23.38,23.27,23.29,64400.0,17.9328,17.9635,17.879,17.8944,64400.0
2011-10-19 13:30:00,23.28,23.28,23.19,23.22,70900.0,17.8867,17.8867,17.8175,17.8406,70900.0
2011-10-19 13:35:00,23.22,23.26,23.2,23.2,52300.0,17.8406,17.8713,17.8252,17.8252,52300.0
2011-10-19 13:40:00,23.2,23.22,23.13,23.14,80300.0,17.8252,17.8406,17.7714,17.7791,80300.0
2011-10-19 13:45:00,23.14,23.14,23.03,23.11,108300.0,17.7791,17.7791,17.6946,17.7561,108300.0
2011-10-19 13:50:00,23.11,23.14,23.05,23.11,78900.0,17.7561,17.7791,17.71,17.7561,78900.0
2011-10-19 13:55:00,23.11,23.17,23.1,23.16,59300.0,17.7561,17.8022,17.7484,17.7945,59300.0
2011-10-19 14:00:00,23.17,23.23,23.06,23.06,212200.0,17.8022,17.8483,17.7176,17.7176,212200.0
2011-10-19 14:05:00,23.06,23.07,22.96,23.0,192200.0,17.7176,17.7253,17.6408,17.6715,192200.0
2011-10-19 14:10:00,22.98,23.05,22.93,22.94,83500.0,17.6562,17.71,17.6178,17.6254,83500.0
2011-10-19 14:15:00,22.94,23.0,22.87,22.88,120600.0,17.6254,17.6715,17.5717,17.5793,120600.0
2011-10-19 14:20:00,22.87,22.91,22.83,22.85,78900.0,17.5717,17.6024,17.5409,17.5563,78900.0
2011-10-19 14:25:00,22.85,22.9,22.84,22.87,42600.0,17.5563,17.5947,17.5486,17.5717,42600.0
2011-10-19 14:30:00,22.88,22.9,22.81,22.83,82200.0,17.5793,17.5947,17.5256,17.5409,82200.0
2011-10-19 14:35:00,22.83,22.94,22.83,22.94,50500.0,17.5409,17.6254,17.5409,17.6254,50500.0
2011-10-19 14:40:00,22.94,22.98,22.89,22.95,63400.0,17.6254,17.6562,17.587,17.6331,63400.0
2011-10-19 14:45:00,22.96,23.06,22.95,23.04,114800.0,17.6408,17.7176,17.6331,17.7023,114800.0
2011-10-19 14:50:00,23.04,23.06,22.92,22.92,114200.0,17.7023,17.7176,17.6101,17.6101,114200.0
2011-10-19 14:55:00,22.93,22.94,22.81,22.83,75900.0,17.6178,17.6254,17.5256,17.5409,75900.0
2011-10-19 15:00:00,22.83,22.85,22.75,22.75,86500.0,17.5409,17.5563,17.4795,17.4795,86500.0
2011-10-19 15:05:00,22.75,22.76,22.65,22.68,136100.0,17.4795,17.4871,17.4026,17.4257,136100.0
2011-10-19 15:10:00,22.67,22.73,22.61,22.72,123700.0,17.418,17.4641,17.3719,17.4564,123700.0
2011-10-19 15:15:00,22.72,22.83,22.69,22.81,136800.0,17.4564,17.5409,17.4334,17.5256,136800.0
2011-10-19 15:20:00,22.8,22.81,22.67,22.73,111100.0,17.5179,17.5256,17.418,17.4641,111100.0
2011-10-19 15:25:00,22.74,22.76,22.67,22.68,88300.0,17.4718,17.4871,17.418,17.4257,88300.0
2011-10-19 15:30:00,22.68,22.9,22.66,22.86,142600.0,17.4257,17.5947,17.4103,17.564,142600.0
2011-10-19 15:35:00,22.86,22.87,22.71,22.73,134800.0,17.564,17.5717,17.4487,17.4641,134800.0
2011-10-19 15:40:00,22.74,22.8,22.61,22.72,239800.0,17.4718,17.5179,17.3719,17.4564,239800.0
2011-10-19 15:45:00,22.72,22.74,22.58,22.63,601500.0,17.4564,17.4718,17.3488,17.3873,601500.0
2011-10-19 15:50:00,22.63,22.63,22.43,22.56,687700.0,17.3873,17.3873,17.2336,17.3335,687700.0
2011-10-19 15:55:00,22.56,22.59,22.5,22.5,450100.0,17.3335,17.3565,17.2874,17.2874,450100.0
2011-10-20 09:30:00,22.6,22.93,22.46,22.83,120000.0,17.3642,17.6178,17.2566,17.5409,120000.0
2011-10-20 09:35:00,22.84,22.84,22.56,22.67,79200.0,17.5486,17.5486,17.3335,17.418,79200.0
2011-10-20 09:40:00,22.67,22.68,22.5,22.61,71300.0,17.418,17.4257,17.2874,17.3719,71300.0
2011-10-20 09:45:00,22.63,22.79,22.57,22.69,71500.0,17.3873,17.5102,17.3412,17.4334,71500.0
2011-10-20 09:50:00,22.68,22.7,22.56,22.57,61500.0,17.4257,17.441,17.3335,17.3412,61500.0
2011-10-20 09:55:00,22.56,22.65,22.53,22.62,53300.0,17.3335,17.4026,17.3104,17.3796,53300.0
2011-10-20 10:00:00,22.62,22.8,22.57,22.61,113500.0,17.3796,17.5179,17.3412,17.3719,113500.0
2011-10-20 10:05:00,22.6,22.64,22.55,22.56,88800.0,17.3642,17.3949,17.3258,17.3335,88800.0
2011-10-20 10:10:00,22.55,22.76,22.54,22.75,90900.0,17.3258,17.4871,17.3181,17.4795,90900.0
2011-10-20 10:15:00,22.75,22.75,22.59,22.64,103900.0,17.4795,17.4795,17.3565,17.3949,103900.0
2011-10-20 10:20:00,22.64,22.67,22.49,22.5,100000.0,17.3949,17.418,17.2797,17.2874,100000.0
2011-10-20 10:25:00,22.49,22.51,22.42,22.5,113400.0,17.2797,17.2951,17.2259,17.2874,113400.0
2011-10-20 10:30:00,22.51,22.55,22.45,22.51,68400.0,17.2951,17.3258,17.249,17.2951,68400.0
2011-10-20 10:35:00,22.51,22.6,22.46,22.52,66400.0,17.2951,17.3642,17.2566,17.3027,66400.0
2011-10-20 10:40:00,22.53,22.54,22.44,22.49,58700.0,17.3104,17.3181,17.2413,17.2797,58700.0
2011-10-20 10:45:00,22.49,22.51,22.42,22.42,54200.0,17.2797,17.2951,17.2259,17.2259,54200.0
2011-10-20 10:50:00,22.42,22.44,22.33,22.39,84000.0,17.2259,17.2413,17.1568,17.2029,84000.0
2011-10-20 10:55:00,22.39,22.39,22.31,22.31,61000.0,17.2029,17.2029,17.1414,17.1414,61000.0
2011-10-20 11:00:00,22.3,22.33,22.2,22.2,104600.0,17.1337,17.1568,17.0569,17.0569,104600.0
2011-10-20 11:05:00,22.19,22.26,22.15,22.25,168000.0,17.0492,17.103,17.0185,17.0953,168000.0
2011-10-20 11:10:00,22.26,22.3,22.18,22.3,62000.0,17.103,17.1337,17.0415,17.1337,62000.0
2011-10-20 11:15:00,22.29,22.3,22.14,22.18,103700.0,17.126,17.1337,17.0108,17.0415,103700.0
2011-10-20 11:20:00,22.18,22.28,22.18,22.28,99900.0,17.0415,17.1183,17.0415,17.1183,99900.0
2011-10-20 11:25:00,22.29,22.44,22.22,22.39,172600.0,17.126,17.2413,17.0722,17.2029,172600.0
2011-10-20 11:30:00,22.39,22.4,22.25,22.37,52100.0,17.2029,17.2105,17.0953,17.1875,52100.0
2011-10-20 11:35:00,22.36,22.43,22.34,22.37,31600.0,17.1798,17.2336,17.1644,17.1875,31600.0
2011-10-20 11:40:00,22.36,22.39,22.33,22.38,36400.0,17.1798,17.2029,17.1568,17.1952,36400.0
2011-10-20 11:45:00,22.39,22.42,22.33,22.39,55600.0,17.2029,17.2259,17.1568,17.2029,55600.0
2011-10-20 11:50:00,22.39,22.39,22.3,22.33,47100.0,17.2029,17.2029,17.1337,17.1568,47100.0
2011-10-20 11:55:00,22.34,22.34,22.26,22.3,76100.0,17.1644,17.1644,17.103,17.1337,76100.0
2011-10-20 12:00:00,22.29,22.35,22.26,22.28,83100.0,17.126,17.1721,17.103,17.1183,83100.0
2011-10-20 12:05:00,22.28,22.34,22.21,22.25,58900.0,17.1183,17.1644,17.0646,17.0953,58900.0
2011-10-20 12:10:00,22.24,22.26,22.2,22.24,36900.0,17.0876,17.103,17.0569,17.0876,36900.0
2011-10-20 12:15:00,22.25,22.27,22.15,22.16,48500.0,17.0953,17.1107,17.0185,17.0261,48500.0
2011-10-20 12:20:00,22.16,22.26,22.16,22.24,65900.0,17.0261,17.103,17.0261,17.0876,65900.0
2011-10-20 12:25:00,22.23,22.3,22.23,22.3,31500.0,17.0799,17.1337,17.0799,17.1337,31500.0
2011-10-20 12:30:00,22.29,22.34,22.29,22.32,131900.0,17.126,17.1644,17.126,17.1491,131900.0
2011-10-20 12:35:00,22.32,22.32,22.28,22.29,45500.0,17.1491,17.1491,17.1183,17.126,45500.0
2011-10-20 12:40:00,22.29,22.3,22.24,22.27,32200.0,17.126,17.1337,17.0876,17.1107,32200.0
2011-10-20 12:45:00,22.26,22.34,22.26,22.31,32500.0,17.103,17.1644,17.103,17.1414,32500.0
2011-10-20 12:50:00,22.32,22.34,22.25,22.29,29800.0,17.1491,17.1644,17.0953,17.126,29800.0
2011-10-20 12:55:00,22.29,22.43,22.29,22.4,147000.0,17.126,17.2336,17.126,17.2105,147000.0
2011-10-20 13:00:00,22.4,22.45,22.34,22.34,119100.0,17.2105,17.249,17.1644,17.1644,119100.0
2011-10-20 13:05:00,22.34,22.54,22.34,22.53,151200.0,17.1644,17.3181,17.1644,17.3104,151200.0
2011-10-20 13:10:00,22.54,22.64,22.54,22.61,99500.0,17.3181,17.3949,17.3181,17.3719,99500.0
2011-10-20 13:15:00,22.61,22.71,22.58,22.68,124300.0,17.3719,17.4487,17.3488,17.4257,124300.0
2011-10-20 13:20:00,22.68,22.83,22.68,22.82,114100.0,17.4257,17.5409,17.4257,17.5332,114100.0
2011-10-20 13:25:00,22.81,22.9,22.74,22.75,141700.0,17.5256,17.5947,17.4718,17.4795,141700.0
2011-10-20 13:30:00,22.75,22.86,22.63,22.64,105800.0,17.4795,17.564,17.3873,17.3949,105800.0
2011-10-20 13:35:00,22.64,22.7,22.62,22.64,90200.0,17.3949,17.441,17.3796,17.3949,90200.0
2011-10-20 13:40:00,22.64,22.66,22.55,22.58,66100.0,17.3949,17.4103,17.3258,17.3488,66100.0
2011-10-20 13:45:00,22.58,22.71,22.56,22.62,226100.0,17.3488,17.4487,17.3335,17.3796,226100.0
2011-10-20 13:50:00,22.63,22.78,22.63,22.71,84500.0,17.3873,17.5025,17.3873,17.4487,84500.0
2011-10-20 13:55:00,22.71,22.75,22.6,22.6,47600.0,17.4487,17.4795,17.3642,17.3642,47600.0
2011-10-20 14:00:00,22.59,22.71,22.57,22.62,102300.0,17.3565,17.4487,17.3412,17.3796,102300.0
2011-10-20 14:05:00,22.62,22.66,22.56,22.58,45800.0,17.3796,17.4103,17.3335,17.3488,45800.0
2011-10-20 14:10:00,22.58,22.62,22.55,22.58,28600.0,17.3488,17.3796,17.3258,17.3488,28600.0
2011-10-20 14:15:00,22.58,22.65,22.55,22.6,48900.0,17.3488,17.4026,17.3258,17.3642,48900.0
2011-10-20 14:20:00,22.59,22.67,22.57,22.65,58900.0,17.3565,17.418,17.3412,17.4026,58900.0
2011-10-20 14:25:00,22.66,22.69,22.62,22.65,70400.0,17.4103,17.4334,17.3796,17.4026,70400.0
2011-10-20 14:30:00,22.64,22.72,22.6,22.69,57800.0,17.3949,17.4564,17.3642,17.4334,57800.0
2011-10-20 14:35:00,22.68,22.79,22.64,22.79,154700.0,17.4257,17.5102,17.3949,17.5102,154700.0
2011-10-20 14:40:00,22.79,22.83,22.77,22.82,199600.0,17.5102,17.5409,17.4948,17.5332,199600.0
2011-10-20 14:45:00,22.82,22.88,22.81,22.87,89300.0,17.5332,17.5793,17.5256,17.5717,89300.0
2011-10-20 14:50:00,22.87,23.04,22.85,23.02,127500.0,17.5717,17.7023,17.5563,17.6869,127500.0
2011-10-20 14:55:00,23.04,23.05,22.9,22.99,124700.0,17.7023,17.71,17.5947,17.6639,124700.0
2011-10-20 15:00:00,22.98,22.99,22.94,22.94,78200.0,17.6562,17.6639,17.6254,17.6254,78200.0
2011-10-20 15:05:00,22.94,22.94,22.87,22.92,73300.0,17.6254,17.6254,17.5717,17.6101,73300.0
2011-10-20 15:10:00,22.92,22.92,22.84,22.89,85400.0,17.6101,17.6101,17.5486,17.587,85400.0
2011-10-20 15:15:00,22.9,22.9,22.83,22.9,97200.0,17.5947,17.5947,17.5409,17.5947,97200.0
2011-10-20 15:20:00,22.9,22.91,22.78,22.87,93400.0,17.5947,17.6024,17.5025,17.5717,93400.0
2011-10-20 15:25:00,22.87,22.88,22.74,22.8,82400.0,17.5717,17.5793,17.4718,17.5179,82400.0
2011-10-20 15:30:00,22.79,22.83,22.75,22.81,137300.0,17.5102,17.5409,17.4795,17.5256,137300.0
2011-10-20 15:35:00,22.81,22.85,22.77,22.83,119600.0,17.5256,17.5563,17.4948,17.5409,119600.0
2011-10-20 15:40:00,22.83,23.01,22.83,22.97,110400.0,17.5409,17.6792,17.5409,17.6485,110400.0
2011-10-20 15:45:00,22.98,22.99,22.91,22.96,206400.0,17.6562,17.6639,17.6024,17.6408,206400.0
2011-10-20 15:50:00,22.96,22.97,22.86,22.92,277800.0,17.6408,17.6485,17.564,17.6101,277800.0
2011-10-20 15:55:00,22.92,22.94,22.85,22.92,617500.0,17.6101,17.6254,17.5563,17.6101,617500.0
2011-10-21 09:30:00,23.22,23.46,23.22,23.36,446900.0,17.8406,18.025,17.8406,17.9481,446900.0
2011-10-21 09:35:00,23.35,23.44,23.29,23.44,119600.0,17.9405,18.0096,17.8944,18.0096,119600.0
2011-10-21 09:40:00,23.44,23.55,23.39,23.52,166100.0,18.0096,18.0941,17.9712,18.0711,166100.0
2011-10-21 09:45:00,23.54,23.6,23.49,23.59,117300.0,18.0864,18.1325,18.048,18.1249,117300.0
2011-10-21 09:50:00,23.6,23.65,23.59,23.64,113700.0,18.1325,18.171,18.1249,18.1633,113700.0
2011-10-21 09:55:00,23.64,23.68,23.6,23.63,116000.0,18.1633,18.194,18.1325,18.1556,116000.0
2011-10-21 10:00:00,23.63,23.71,23.6,23.65,83700.0,18.1556,18.2171,18.1325,18.171,83700.0
2011-10-21 10:05:00,23.65,23.75,23.65,23.72,60900.0,18.171,18.2478,18.171,18.2247,60900.0
2011-10-21 10:10:00,23.72,23.75,23.69,23.73,50700.0,18.2247,18.2478,18.2017,18.2324,50700.0
2011-10-21 10:15:00,23.73,23.87,23.7,23.86,124000.0,18.2324,18.34,18.2094,18.3323,124000.0
2011-10-21 10:20:00,23.86,23.9,23.83,23.85,118300.0,18.3323,18.363,18.3092,18.3246,118300.0
2011-10-21 10:25:00,23.86,23.88,23.79,23.87,78900.0,18.3323,18.3477,18.2785,18.34,78900.0
2011-10-21 10:30:00,23.87,23.93,23.73,23.73,153800.0,18.34,18.3861,18.2324,18.2324,153800.0
2011-10-21 10:35:00,23.75,23.84,23.69,23.79,110600.0,18.2478,18.3169,18.2017,18.2785,110600.0
2011-10-21 10:40:00,23.78,23.8,23.68,23.68,88100.0,18.2708,18.2862,18.194,18.194,88100.0
2011-10-21 10:45:00,23.69,23.78,23.67,23.74,96300.0,18.2017,18.2708,18.1863,18.2401,96300.0
2011-10-21 10:50:00,23.75,23.76,23.6,23.6,103600.0,18.2478,18.2555,18.1325,18.1325,103600.0
2011-10-21 10:55:00,23.6,23.71,23.6,23.71,61700.0,18.1325,18.2171,18.1325,18.2171,61700.0
2011-10-21 11:00:00,23.71,23.71,23.56,23.6,106900.0,18.2171,18.2171,18.1018,18.1325,106900.0
2011-10-21 11:05:00,23.6,23.64,23.56,23.61,78700.0,18.1325,18.1633,18.1018,18.1402,78700.0
2011-10-21 11:10:00,23.61,23.72,23.61,23.72,54300.0,18.1402,18.2247,18.1402,18.2247,54300.0
2011-10-21 11:15:00,23.71,23.81,23.69,23.77,67200.0,18.2171,18.2939,18.2017,18.2632,67200.0
2011-10-21 11:20:00,23.77,23.8,23.72,23.79,57500.0,18.2632,18.2862,18.2247,18.2785,57500.0
2011-10-21 11:25:00,23.79,23.8,23.72,23.77,36400.0,18.2785,18.2862,18.2247,18.2632,36400.0
2011-10-21 11:30:00,23.77,23.85,23.77,23.83,58800.0,18.2632,18.3246,18.2632,18.3092,58800.0
2011-10-21 11:35:00,23.82,23.85,23.75,23.75,25100.0,18.3016,18.3246,18.2478,18.2478,25100.0
2011-10-21 11:40:00,23.75,23.83,23.71,23.81,69100.0,18.2478,18.3092,18.2171,18.2939,69100.0
2011-10-21 11:45:00,23.8,23.85,23.8,23.84,22700.0,18.2862,18.3246,18.2862,18.3169,22700.0
2011-10-21 11:50:00,23.84,23.89,23.83,23.86,46600.0,18.3169,18.3553,18.3092,18.3323,46600.0
2011-10-21 11:55:00,23.86,23.89,23.79,23.8,21700.0,18.3323,18.3553,18.2785,18.2862,21700.0
2011-10-21 12:00:00,23.79,23.8,23.74,23.76,37500.0,18.2785,18.2862,18.2401,18.2555,37500.0
2011-10-21 12:05:00,23.76,23.77,23.63,23.63,80900.0,18.2555,18.2632,18.1556,18.1556,80900.0
2011-10-21 12:10:00,23.63,23.64,23.59,23.6,96600.0,18.1556,18.1633,18.1249,18.1325,96600.0
2011-10-21 12:15:00,23.6,23.63,23.59,23.59,83400.0,18.1325,18.1556,18.1249,18.1249,83400.0
2011-10-21 12:20:00,23.59,23.64,23.56,23.64,48700.0,18.1249,18.1633,18.1018,18.1633,48700.0
2011-10-21 12:25:00,23.65,23.71,23.65,23.7,38500.0,18.171,18.2171,18.171,18.2094,38500.0
2011-10-21 12:30:00,23.69,23.7,23.68,23.68,20100.0,18.2017,18.2094,18.194,18.194,20100.0
2011-10-21 12:35:00,23.68,23.69,23.6,23.64,40800.0,18.194,18.2017,18.1325,18.1633,40800.0
2011-10-21 12:40:00,23.63,23.71,23.62,23.7,44400.0,18.1556,18.2171,18.1479,18.2094,44400.0
2011-10-21 12:45:00,23.71,23.71,23.64,23.65,41900.0,18.2171,18.2171,18.1633,18.171,41900.0
2011-10-21 12:50:00,23.66,23.67,23.63,23.64,27300.0,18.1786,18.1863,18.1556,18.1633,27300.0
2011-10-21 12:55:00,23.63,23.66,23.63,23.65,13300.0,18.1556,18.1786,18.1556,18.171,13300.0
2011-10-21 13:00:00,23.65,23.65,23.57,23.63,147300.0,18.171,18.171,18.1095,18.1556,147300.0
2011-10-21 13:05:00,23.63,23.66,23.62,23.66,28400.0,18.1556,18.1786,18.1479,18.1786,28400.0
2011-10-21 13:10:00,23.65,23.65,23.58,23.65,83900.0,18.171,18.171,18.1172,18.171,83900.0
2011-10-21 13:15:00,23.64,23.72,23.64,23.72,110100.0,18.1633,18.2247,18.1633,18.2247,110100.0
2011-10-21 13:20:00,23.72,23.75,23.7,23.7,52000.0,18.2247,18.2478,18.2094,18.2094,52000.0
2011-10-21 13:25:00,23.7,23.73,23.68,23.71,152200.0,18.2094,18.2324,18.194,18.2171,152200.0
2011-10-21 13:30:00,23.7,23.77,23.63,23.75,47700.0,18.2094,18.2632,18.1556,18.2478,47700.0
2011-10-21 13:35:00,23.75,23.77,23.7,23.74,26200.0,18.2478,18.2632,18.2094,18.2401,26200.0
2011-10-21 13:40:00,23.75,23.75,23.63,23.64,84000.0,18.2478,18.2478,18.1556,18.1633,84000.0
2011-10-21 13:45:00,23.64,23.66,23.58,23.61,89800.0,18.1633,18.1786,18.1172,18.1402,89800.0
2011-10-21 13:50:00,23.62,23.64,23.56,23.6,38200.0,18.1479,18.1633,18.1018,18.1325,38200.0
2011-10-21 13:55:00,23.6,23.61,23.5,23.51,58200.0,18.1325,18.1402,18.0557,18.0634,58200.0
2011-10-21 14:00:00,23.51,23.67,23.49,23.65,61500.0,18.0634,18.1863,18.048,18.171,61500.0
2011-10-21 14:05:00,23.66,23.74,23.64,23.7,53200.0,18.1786,18.2401,18.1633,18.2094,53200.0
2011-10-21 14:10:00,23.68,23.72,23.63,23.72,28400.0,18.194,18.2247,18.1556,18.2247,28400.0
2011-10-21 14:15:00,23.72,23.74,23.65,23.7,46300.0,18.2247,18.2401,18.171,18.2094,46300.0
2011-10-21 14:20:00,23.69,23.8,23.69,23.8,26700.0,18.2017,18.2862,18.2017,18.2862,26700.0
2011-10-21 14:25:00,23.79,23.83,23.78,23.78,38000.0,18.2785,18.3092,18.2708,18.2708,38000.0
2011-10-21 14:30:00,23.78,23.8,23.7,23.72,59100.0,18.2708,18.2862,18.2094,18.2247,59100.0
2011-10-21 14:35:00,23.71,23.73,23.69,23.72,38800.0,18.2171,18.2324,18.2017,18.2247,38800.0
2011-10-21 14:40:00,23.73,23.82,23.72,23.79,31500.0,18.2324,18.3016,18.2247,18.2785,31500.0
2011-10-21 14:45:00,23.8,23.82,23.78,23.78,36800.0,18.2862,18.3016,18.2708,18.2708,36800.0
2011-10-21 14:50:00,23.79,23.82,23.74,23.79,57200.0,18.2785,18.3016,18.2401,18.2785,57200.0
2011-10-21 14:55:00,23.79,23.84,23.76,23.84,47100.0,18.2785,18.3169,18.2555,18.3169,47100.0
2011-10-21 15:00:00,23.85,23.98,23.81,23.93,363000.0,18.3246,18.4245,18.2939,18.3861,363000.0
2011-10-21 15:05:00,23.92,23.94,23.86,23.86,87900.0,18.3784,18.3938,18.3323,18.3323,87900.0
2011-10-21 15:10:00,23.86,23.87,23.81,23.83,58800.0,18.3323,18.34,18.2939,18.3092,58800.0
2011-10-21 15:15:00,23.82,23.89,23.82,23.83,60600.0,18.3016,18.3553,18.3016,18.3092,60600.0
2011-10-21 15:20:00,23.83,23.91,23.83,23.88,73900.0,18.3092,18.3707,18.3092,18.3477,73900.0
2011-10-21 15:25:00,23.89,23.9,23.83,23.83,72000.0,18.3553,18.363,18.3092,18.3092,72000.0
2011-10-21 15:30:00,23.84,23.91,23.84,23.88,107400.0,18.3169,18.3707,18.3169,18.3477,107400.0
2011-10-21 15:35:00,23.89,23.91,23.79,23.8,152000.0,18.3553,18.3707,18.2785,18.2862,152000.0
2011-10-21 15:40:00,23.8,23.83,23.74,23.78,184200.0,18.2862,18.3092,18.2401,18.2708,184200.0
2011-10-21 15:45:00,23.78,23.89,23.76,23.88,131700.0,18.2708,18.3553,18.2555,18.3477,131700.0
2011-10-21 15:50:00,23.87,23.98,23.84,23.97,181400.0,18.34,18.4245,18.3169,18.4168,181400.0
2011-10-21 15:55:00,23.97,24.0,23.92,24.0,412900.0,18.4168,18.4399,18.3784,18.4399,412900.0
2011-10-24 09:30:00,23.99,24.05,23.87,24.01,142600.0,18.4322,18.4783,18.34,18.4475,142600.0
2011-10-24 09:35:00,24.01,24.05,23.93,24.04,127400.0,18.4475,18.4783,18.3861,18.4706,127400.0
2011-10-24 09:40:00,24.03,24.15,24.03,24.08,167200.0,18.4629,18.5551,18.4629,18.5013,167200.0
2011-10-24 09:45:00,24.07,24.1,24.0,24.03,192700.0,18.4936,18.5167,18.4399,18.4629,192700.0
2011-10-24 09:50:00,24.02,24.1,24.02,24.09,111000.0,18.4552,18.5167,18.4552,18.509,111000.0
2011-10-24 09:55:00,24.09,24.09,24.0,24.05,94700.0,18.509,18.509,18.4399,18.4783,94700.0
2011-10-24 10:00:00,24.05,24.05,23.98,24.02,71400.0,18.4783,18.4783,18.4245,18.4552,71400.0
2011-10-24 10:05:00,24.01,24.2,24.0,24.18,125000.0,18.4475,18.5935,18.4399,18.5782,125000.0
2011-10-24 10:10:00,24.19,24.36,24.18,24.36,182200.0,18.5858,18.7165,18.5782,18.7165,182200.0
2011-10-24 10:15:00,24.36,24.45,24.35,24.41,100700.0,18.7165,18.7856,18.7088,18.7549,100700.0
2011-10-24 10:20:00,24.41,24.53,24.38,24.43,170400.0,18.7549,18.8471,18.7318,18.7702,170400.0
2011-10-24 10:25:00,24.43,24.59,24.43,24.51,81500.0,18.7702,18.8932,18.7702,18.8317,81500.0
2011-10-24 10:30:00,24.51,24.59,24.42,24.58,130600.0,18.8317,18.8932,18.7626,18.8855,130600.0
2011-10-24 10:35:00,24.58,24.69,24.58,24.66,134100.0,18.8855,18.97,18.8855,18.947,134100.0
2011-10-24 10:40:00,24.65,24.74,24.63,24.74,116500.0,18.9393,19.0084,18.9239,19.0084,116500.0
2011-10-24 10:45:00,24.73,24.73,24.68,24.72,120400.0,19.0007,19.0007,18.9623,18.9931,120400.0
2011-10-24 10:50:00,24.71,24.75,24.66,24.67,93600.0,18.9854,19.0161,18.947,18.9546,93600.0
2011-10-24 10:55:00,24.66,24.66,24.56,24.58,75200.0,18.947,18.947,18.8701,18.8855,75200.0
2011-10-24 11:00:00,24.59,24.66,24.58,24.64,54400.0,18.8932,18.947,18.8855,18.9316,54400.0
2011-10-24 11:05:00,24.64,24.69,24.6,24.65,56800.0,18.9316,18.97,18.9009,18.9393,56800.0
2011-10-24 11:10:00,24.66,24.69,24.63,24.68,42700.0,18.947,18.97,18.9239,18.9623,42700.0
2011-10-24 11:15:00,24.68,24.74,24.66,24.73,56800.0,18.9623,19.0084,18.947,19.0007,56800.0
2011-10-24 11:20:00,24.73,24.8,24.71,24.75,161400.0,19.0007,19.0545,18.9854,19.0161,161400.0
2011-10-24 11:25:00,24.75,24.8,24.69,24.79,104000.0,19.0161,19.0545,18.97,19.0468,104000.0
2011-10-24 11:30:00,24.78,24.99,24.76,24.94,235100.0,19.0392,19.2005,19.0238,19.1621,235100.0
2011-10-24 11:35:00,24.94,24.95,24.85,24.91,65200.0,19.1621,19.1698,19.0929,19.139,65200.0
2011-10-24 11:40:00,24.91,24.91,24.86,24.88,32000.0,19.139,19.139,19.1006,19.116,32000.0
2011-10-24 11:45:00,24.89,24.91,24.87,24.91,91900.0,19.1237,19.139,19.1083,19.139,91900.0
2011-10-24 11:50:00,24.9,24.9,24.78,24.78,36700.0,19.1314,19.1314,19.0392,19.0392,36700.0
2011-10-24 11:55:00,24.78,24.8,24.75,24.79,35000.0,19.0392,19.0545,19.0161,19.0468,35000.0
2011-10-24 12:00:00,24.78,24.78,24.66,24.68,51000.0,19.0392,19.0392,18.947,18.9623,51000.0
2011-10-24 12:05:00,24.68,24.73,24.68,24.73,19600.0,18.9623,19.0007,18.9623,19.0007,19600.0
2011-10-24 12:10:00,24.73,24.76,24.69,24.7,135400.0,19.0007,19.0238,18.97,18.9777,135400.0
2011-10-24 12:15:00,24.7,24.7,24.6,24.61,50000.0,18.9777,18.9777,18.9009,18.9085,50000.0
2011-10-24 12:20:00,24.61,24.64,24.57,24.57,46100.0,18.9085,18.9316,18.8778,18.8778,46100.0
2011-10-24 12:25:00,24.57,24.62,24.57,24.58,35500.0,18.8778,18.9162,18.8778,18.8855,35500.0
2011-10-24 12:30:00,24.58,24.59,24.5,24.51,46500.0,18.8855,18.8932,18.824,18.8317,46500.0
2011-10-24 12:35:00,24.5,24.51,24.43,24.43,55800.0,18.824,18.8317,18.7702,18.7702,55800.0
2011-10-24 12:40:00,24.44,24.52,24.43,24.46,59400.0,18.7779,18.8394,18.7702,18.7933,59400.0
2011-10-24 12:45:00,24.46,24.47,24.42,24.42,78100.0,18.7933,18.801,18.7626,18.7626,78100.0
2011-10-24 12:50:00,24.42,24.49,24.4,24.48,31900.0,18.7626,18.8163,18.7472,18.8087,31900.0
2011-10-24 12:55:00,24.47,24.52,24.45,24.5,63900.0,18.801,18.8394,18.7856,18.824,63900.0
2011-10-24 13:00:00,24.51,24.54,24.51,24.53,26900.0,18.8317,18.8548,18.8317,18.8471,26900.0
2011-10-24 13:05:00,24.53,24.54,24.47,24.48,49200.0,18.8471,18.8548,18.801,18.8087,49200.0
2011-10-24 13:10:00,24.48,24.58,24.47,24.58,36200.0,18.8087,18.8855,18.801,18.8855,36200.0
2011-10-24 13:15:00,24.58,24.65,24.56,24.65,42200.0,18.8855,18.9393,18.8701,18.9393,42200.0
2011-10-24 13:20:00,24.64,24.65,24.61,24.64,18700.0,18.9316,18.9393,18.9085,18.9316,18700.0
2011-10-24 13:25:00,24.65,24.7,24.65,24.68,35200.0,18.9393,18.9777,18.9393,18.9623,35200.0
2011-10-24 13:30:00,24.68,24.73,24.65,24.68,52500.0,18.9623,19.0007,18.9393,18.9623,52500.0
2011-10-24 13:35:00,24.68,24.68,24.52,24.54,79000.0,18.9623,18.9623,18.8394,18.8548,79000.0
2011-10-24 13:40:00,24.53,24.69,24.52,24.64,43100.0,18.8471,18.97,18.8394,18.9316,43100.0
2011-10-24 13:45:00,24.63,24.77,24.63,24.74,73700.0,18.9239,19.0315,18.9239,19.0084,73700.0
2011-10-24 13:50:00,24.73,24.83,24.7,24.82,36200.0,19.0007,19.0776,18.9777,19.0699,36200.0
2011-10-24 13:55:00,24.83,24.84,24.77,24.81,36200.0,19.0776,19.0853,19.0315,19.0622,36200.0
2011-10-24 14:00:00,24.81,24.82,24.76,24.78,28300.0,19.0622,19.0699,19.0238,19.0392,28300.0
2011-10-24 14:05:00,24.78,24.78,24.71,24.73,35900.0,19.0392,19.0392,18.9854,19.0007,35900.0
2011-10-24 14:10:00,24.73,24.8,24.71,24.74,64300.0,19.0007,19.0545,18.9854,19.0084,64300.0
2011-10-24 14:15:00,24.73,24.74,24.65,24.67,34100.0,19.0007,19.0084,18.9393,18.9546,34100.0
2011-10-24 14:20:00,24.67,24.81,24.67,24.81,84700.0,18.9546,19.0622,18.9546,19.0622,84700.0
2011-10-24 14:25:00,24.81,24.85,24.8,24.82,62700.0,19.0622,19.0929,19.0545,19.0699,62700.0
2011-10-24 14:30:00,24.82,24.86,24.81,24.85,59900.0,19.0699,19.1006,19.0622,19.0929,59900.0
2011-10-24 14:35:00,24.86,24.88,24.82,24.88,55900.0,19.1006,19.116,19.0699,19.116,55900.0
2011-10-24 14:40:00,24.88,24.88,24.8,24.83,78400.0,19.116,19.116,19.0545,19.0776,78400.0
2011-10-24 14:45:00,24.84,24.88,24.83,24.86,46900.0,19.0853,19.116,19.0776,19.1006,46900.0
2011-10-24 14:50:00,24.87,24.89,24.82,24.85,117100.0,19.1083,19.1237,19.0699,19.0929,117100.0
2011-10-24 14:55:00,24.84,24.99,24.84,24.98,223500.0,19.0853,19.2005,19.0853,19.1928,223500.0
2011-10-24 15:00:00,24.99,25.19,24.98,25.17,353500.0,19.2005,19.3542,19.1928,19.3388,353500.0
2011-10-24 15:05:00,25.17,25.24,25.13,25.18,222100.0,19.3388,19.3926,19.3081,19.3465,222100.0
2011-10-24 15:10:00,25.19,25.19,25.04,25.07,123100.0,19.3542,19.3542,19.2389,19.262,123100.0
2011-10-24 15:15:00,25.07,25.07,24.94,25.01,114300.0,19.262,19.262,19.1621,19.2159,114300.0
2011-10-24 15:20:00,25.02,25.04,24.93,24.94,79300.0,19.2236,19.2389,19.1544,19.1621,79300.0
2011-10-24 15:25:00,24.94,24.95,24.83,24.87,90700.0,19.1621,19.1698,19.0776,19.1083,90700.0
2011-10-24 15:30:00,24.87,24.99,24.84,24.96,175400.0,19.1083,19.2005,19.0853,19.1775,175400.0
2011-10-24 15:35:00,24.97,25.04,24.92,25.03,102900.0,19.1851,19.2389,19.1467,19.2312,102900.0
2011-10-24 15:40:00,25.03,25.1,24.98,25.08,120900.0,19.2312,19.285,19.1928,19.2697,120900.0
2011-10-24 15:45:00,25.07,25.08,24.95,24.96,171200.0,19.262,19.2697,19.1698,19.1775,171200.0
2011-10-24 15:50:00,24.97,25.08,24.93,25.07,191500.0,19.1851,19.2697,19.1544,19.262,191500.0
2011-10-24 15:55:00,25.05,25.19,25.01,25.13,511100.0,19.2466,19.3542,19.2159,19.3081,511100.0
2011-10-25 09:30:00,24.93,24.93,24.53,24.53,129100.0,19.1544,19.1544,18.8471,18.8471,129100.0
2011-10-25 09:35:00,24.52,24.57,24.03,24.35,232100.0,18.8394,18.8778,18.4629,18.7088,232100.0
2011-10-25 09:40:00,24.37,24.5,24.3,24.35,162500.0,18.7241,18.824,18.6704,18.7088,162500.0
2011-10-25 09:45:00,24.35,24.43,24.23,24.35,164300.0,18.7088,18.7702,18.6166,18.7088,164300.0
2011-10-25 09:50:00,24.35,24.41,24.26,24.32,110200.0,18.7088,18.7549,18.6396,18.6857,110200.0
2011-10-25 09:55:00,24.32,24.43,24.3,24.37,115600.0,18.6857,18.7702,18.6704,18.7241,115600.0
2011-10-25 10:00:00,24.34,24.46,24.27,24.36,245700.0,18.7011,18.7933,18.6473,18.7165,245700.0
2011-10-25 10:05:00,24.35,24.39,24.23,24.36,190300.0,18.7088,18.7395,18.6166,18.7165,190300.0
2011-10-25 10:10:00,24.37,24.41,24.32,24.36,144100.0,18.7241,18.7549,18.6857,18.7165,144100.0
2011-10-25 10:15:00,24.36,24.51,24.35,24.49,143800.0,18.7165,18.8317,18.7088,18.8163,143800.0
2011-10-25 10:20:00,24.51,24.57,24.47,24.53,108400.0,18.8317,18.8778,18.801,18.8471,108400.0
2011-10-25 10:25:00,24.53,24.64,24.5,24.6,105000.0,18.8471,18.9316,18.824,18.9009,105000.0
2011-10-25 10:30:00,24.6,24.77,24.56,24.69,111000.0,18.9009,19.0315,18.8701,18.97,111000.0
2011-10-25 10:35:00,24.69,24.8,24.63,24.77,78000.0,18.97,19.0545,18.9239,19.0315,78000.0
2011-10-25 10:40:00,24.77,24.86,24.74,24.83,83100.0,19.0315,19.1006,19.0084,19.0776,83100.0
2011-10-25 10:45:00,24.83,24.83,24.68,24.69,169800.0,19.0776,19.0776,18.9623,18.97,169800.0
2011-10-25 10:50:00,24.7,24.71,24.6,24.64,133800.0,18.9777,18.9854,18.9009,18.9316,133800.0
2011-10-25 10:55:00,24.63,24.71,24.61,24.66,75700.0,18.9239,18.9854,18.9085,18.947,75700.0
2011-10-25 11:00:00,24.65,24.71,24.63,24.66,69200.0,18.9393,18.9854,18.9239,18.947,69200.0
2011-10-25 11:05:00,24.65,24.69,24.61,24.64,73100.0,18.9393,18.97,18.9085,18.9316,73100.0
2011-10-25 11:10:00,24.64,24.7,24.61,24.7,51200.0,18.9316,18.9777,18.9085,18.9777,51200.0
2011-10-25 11:15:00,24.7,24.72,24.65,24.68,72900.0,18.9777,18.9931,18.9393,18.9623,72900.0
2011-10-25 11:20:00,24.67,24.7,24.6,24.63,106600.0,18.9546,18.9777,18.9009,18.9239,106600.0
2011-10-25 11:25:00,24.62,24.67,24.6,24.65,71700.0,18.9162,18.9546,18.9009,18.9393,71700.0
2011-10-25 11:30:00,24.65,24.73,24.62,24.72,55300.0,18.9393,19.0007,18.9162,18.9931,55300.0
2011-10-25 11:35:00,24.72,24.8,24.68,24.71,61600.0,18.9931,19.0545,18.9623,18.9854,61600.0
2011-10-25 11:40:00,24.72,24.72,24.62,24.64,36100.0,18.9931,18.9931,18.9162,18.9316,36100.0
2011-10-25 11:45:00,24.64,24.64,24.58,24.6,70500.0,18.9316,18.9316,18.8855,18.9009,70500.0
2011-10-25 11:50:00,24.6,24.65,24.58,24.61,26700.0,18.9009,18.9393,18.8855,18.9085,26700.0
2011-10-25 11:55:00,24.59,24.63,24.59,24.62,15900.0,18.8932,18.9239,18.8932,18.9162,15900.0
2011-10-25 12:00:00,24.61,24.64,24.59,24.61,44000.0,18.9085,18.9316,18.8932,18.9085,44000.0
2011-10-25 12:05:00,24.61,24.74,24.59,24.7,71100.0,18.9085,19.0084,18.8932,18.9777,71100.0
2011-10-25 12:10:00,24.7,24.76,24.69,24.7,25100.0,18.9777,19.0238,18.97,18.9777,25100.0
2011-10-25 12:15:00,24.71,24.83,24.7,24.82,31600.0,18.9854,19.0776,18.9777,19.0699,31600.0
2011-10-25 12:20:00,24.82,24.84,24.8,24.82,22300.0,19.0699,19.0853,19.0545,19.0699,22300.0
2011-10-25 12:25:00,24.82,24.9,24.8,24.87,59300.0,19.0699,19.1314,19.0545,19.1083,59300.0
2011-10-25 12:30:00,24.88,24.9,24.82,24.83,56400.0,19.116,19.1314,19.0699,19.0776,56400.0
2011-10-25 12:35:00,24.83,24.86,24.82,24.82,21700.0,19.0776,19.1006,19.0699,19.0699,21700.0
2011-10-25 12:40:00,24.82,24.82,24.71,24.76,51700.0,19.0699,19.0699,18.9854,19.0238,51700.0
2011-10-25 12:45:00,24.77,24.77,24.67,24.68,38300.0,19.0315,19.0315,18.9546,18.9623,38300.0
2011-10-25 12:50:00,24.68,24.71,24.66,24.68,39300.0,18.9623,18.9854,18.947,18.9623,39300.0
2011-10-25 12:55:00,24.67,24.73,24.67,24.68,25100.0,18.9546,19.0007,18.9546,18.9623,25100.0
2011-10-25 13:00:00,24.69,24.75,24.68,24.7,55300.0,18.97,19.0161,18.9623,18.9777,55300.0
2011-10-25 13:05:00,24.7,24.85,24.7,24.81,41600.0,18.9777,19.0929,18.9777,19.0622,41600.0
2011-10-25 13:10:00,24.81,24.83,24.77,24.77,18000.0,19.0622,19.0776,19.0315,19.0315,18000.0
2011-10-25 13:15:00,24.77,24.82,24.75,24.8,20100.0,19.0315,19.0699,19.0161,19.0545,20100.0
2011-10-25 13:20:00,24.79,24.87,24.78,24.81,49800.0,19.0468,19.1083,19.0392,19.0622,49800.0
2011-10-25 13:25:00,24.82,24.84,24.77,24.78,30600.0,19.0699,19.0853,19.0315,19.0392,30600.0
2011-10-25 13:30:00,24.77,24.77,24.7,24.72,21500.0,19.0315,19.0315,18.9777,18.9931,21500.0
2011-10-25 13:35:00,24.72,24.78,24.71,24.72,30300.0,18.9931,19.0392,18.9854,18.9931,30300.0
2011-10-25 13:40:00,24.72,24.73,24.67,24.7,30400.0,18.9931,19.0007,18.9546,18.9777,30400.0
2011-10-25 13:45:00,24.71,24.73,24.66,24.67,78900.0,18.9854,19.0007,18.947,18.9546,78900.0
2011-10-25 13:50:00,24.66,24.75,24.66,24.7,163100.0,18.947,19.0161,18.947,18.9777,163100.0
2011-10-25 13:55:00,24.7,24.76,24.69,24.75,31800.0,18.9777,19.0238,18.97,19.0161,31800.0
2011-10-25 14:00:00,24.73,24.74,24.59,24.6,114000.0,19.0007,19.0084,18.8932,18.9009,114000.0
2011-10-25 14:05:00,24.59,24.63,24.57,24.6,49300.0,18.8932,18.9239,18.8778,18.9009,49300.0
2011-10-25 14:10:00,24.61,24.61,24.55,24.56,58900.0,18.9085,18.9085,18.8624,18.8701,58900.0
2011-10-25 14:15:00,24.56,24.6,24.53,24.56,67000.0,18.8701,18.9009,18.8471,18.8701,67000.0
2011-10-25 14:20:00,24.56,24.57,24.5,24.56,37300.0,18.8701,18.8778,18.824,18.8701,37300.0
2011-10-25 14:25:00,24.56,24.6,24.53,24.53,36500.0,18.8701,18.9009,18.8471,18.8471,36500.0
2011-10-25 14:30:00,24.53,24.56,24.5,24.5,62700.0,18.8471,18.8701,18.824,18.824,62700.0
2011-10-25 14:35:00,24.5,24.53,24.5,24.51,58900.0,18.824,18.8471,18.824,18.8317,58900.0
2011-10-25 14:40:00,24.52,24.63,24.48,24.63,66700.0,18.8394,18.9239,18.8087,18.9239,66700.0
2011-10-25 14:45:00,24.64,24.64,24.59,24.61,31300.0,18.9316,18.9316,18.8932,18.9085,31300.0
2011-10-25 14:50:00,24.61,24.62,24.54,24.54,57900.0,18.9085,18.9162,18.8548,18.8548,57900.0
2011-10-25 14:55:00,24.54,24.59,24.53,24.59,35500.0,18.8548,18.8932,18.8471,18.8932,35500.0
2011-10-25 15:00:00,24.59,24.62,24.57,24.6,91200.0,18.8932,18.9162,18.8778,18.9009,91200.0
2011-10-25 15:05:00,24.6,24.6,24.48,24.5,72000.0,18.9009,18.9009,18.8087,18.824,72000.0
2011-10-25 15:10:00,24.49,24.49,24.4,24.4,83400.0,18.8163,18.8163,18.7472,18.7472,83400.0
2011-10-25 15:15:00,24.41,24.43,24.37,24.38,74500.0,18.7549,18.7702,18.7241,18.7318,74500.0
2011-10-25 15:20:00,24.38,24.38,24.33,24.34,66600.0,18.7318,18.7318,18.6934,18.7011,66600.0
2011-10-25 15:25:00,24.35,24.42,24.34,24.42,76100.0,18.7088,18.7626,18.7011,18.7626,76100.0
2011-10-25 15:30:00,24.42,24.49,24.41,24.45,131900.0,18.7626,18.8163,18.7549,18.7856,131900.0
2011-10-25 15:35:00,24.44,24.44,24.3,24.31,152000.0,18.7779,18.7779,18.6704,18.678,152000.0
2011-10-25 15:40:00,24.31,24.32,24.2,24.21,122800.0,18.678,18.6857,18.5935,18.6012,122800.0
2011-10-25 15:45:00,24.21,24.22,24.15,24.21,180000.0,18.6012,18.6089,18.5551,18.6012,180000.0
2011-10-25 15:50:00,24.22,24.23,24.14,24.17,205500.0,18.6089,18.6166,18.5474,18.5705,205500.0
2011-10-25 15:55:00,24.17,24.2,24.1,24.19,368500.0,18.5705,18.5935,18.5167,18.5858,368500.0
2011-10-26 09:30:00,24.62,24.86,24.6,24.85,151300.0,18.9162,19.1006,18.9009,19.0929,151300.0
2011-10-26 09:35:00,24.85,24.86,24.64,24.71,139300.0,19.0929,19.1006,18.9316,18.9854,139300.0
2011-10-26 09:40:00,24.72,24.91,24.71,24.91,203100.0,18.9931,19.139,18.9854,19.139,203100.0
2011-10-26 09:45:00,24.91,24.98,24.86,24.91,169700.0,19.139,19.1928,19.1006,19.139,169700.0
2011-10-26 09:50:00,24.92,25.12,24.88,25.1,222800.0,19.1467,19.3004,19.116,19.285,222800.0
2011-10-26 09:55:00,25.12,25.17,25.0,25.06,186500.0,19.3004,19.3388,19.2082,19.2543,186500.0
2011-10-26 10:00:00,25.07,25.1,24.94,24.97,129100.0,19.262,19.285,19.1621,19.1851,129100.0
2011-10-26 10:05:00,24.99,25.01,24.78,24.86,175200.0,19.2005,19.2159,19.0392,19.1006,175200.0
2011-10-26 10:10:00,24.87,24.9,24.68,24.87,182100.0,19.1083,19.1314,18.9623,19.1083,182100.0
2011-10-26 10:15:00,24.85,24.87,24.71,24.83,83800.0,19.0929,19.1083,18.9854,19.0776,83800.0
2011-10-26 10:20:00,24.83,24.91,24.81,24.87,84600.0,19.0776,19.139,19.0622,19.1083,84600.0
2011-10-26 10:25:00,24.88,25.08,24.85,25.06,127800.0,19.116,19.2697,19.0929,19.2543,127800.0
2011-10-26 10:30:00,25.06,25.07,24.94,24.98,120800.0,19.2543,19.262,19.1621,19.1928,120800.0
2011-10-26 10:35:00,24.98,25.09,24.95,25.02,85700.0,19.1928,19.2773,19.1698,19.2236,85700.0
2011-10-26 10:40:00,25.02,25.03,24.86,24.88,81900.0,19.2236,19.2312,19.1006,19.116,81900.0
2011-10-26 10:45:00,24.89,24.89,24.48,24.48,228000.0,19.1237,19.1237,18.8087,18.8087,228000.0
2011-10-26 10:50:00,24.49,24.64,24.45,24.56,102800.0,18.8163,18.9316,18.7856,18.8701,102800.0
2011-10-26 10:55:00,24.56,24.56,24.43,24.49,247300.0,18.8701,18.8701,18.7702,18.8163,247300.0
2011-10-26 11:00:00,24.49,24.67,24.47,24.62,93300.0,18.8163,18.9546,18.801,18.9162,93300.0
2011-10-26 11:05:00,24.63,24.7,24.62,24.65,63900.0,18.9239,18.9777,18.9162,18.9393,63900.0
2011-10-26 11:10:00,24.66,24.75,24.63,24.71,45500.0,18.947,19.0161,18.9239,18.9854,45500.0
2011-10-26 11:15:00,24.71,24.78,24.68,24.73,50100.0,18.9854,19.0392,18.9623,19.0007,50100.0
2011-10-26 11:20:00,24.73,24.79,24.7,24.72,100600.0,19.0007,19.0468,18.9777,18.9931,100600.0
2011-10-26 11:25:00,24.71,24.86,24.71,24.83,90500.0,18.9854,19.1006,18.9854,19.0776,90500.0
2011-10-26 11:30:00,24.83,24.93,24.82,24.85,85100.0,19.0776,19.1544,19.0699,19.0929,85100.0
2011-10-26 11:35:00,24.85,24.87,24.82,24.82,18700.0,19.0929,19.1083,19.0699,19.0699,18700.0
2011-10-26 11:40:00,24.82,24.94,24.8,24.92,61300.0,19.0699,19.1621,19.0545,19.1467,61300.0
2011-10-26 11:45:00,24.92,24.98,24.86,24.87,52200.0,19.1467,19.1928,19.1006,19.1083,52200.0
2011-10-26 11:50:00,24.86,24.98,24.86,24.97,54700.0,19.1006,19.1928,19.1006,19.1851,54700.0
2011-10-26 11:55:00,24.97,24.98,24.89,24.9,28400.0,19.1851,19.1928,19.1237,19.1314,28400.0
2011-10-26 12:00:00,24.91,24.98,24.9,24.97,32300.0,19.139,19.1928,19.1314,19.1851,32300.0
2011-10-26 12:05:00,24.97,24.99,24.92,24.92,58100.0,19.1851,19.2005,19.1467,19.1467,58100.0
2011-10-26 12:10:00,24.93,24.94,24.87,24.92,50600.0,19.1544,19.1621,19.1083,19.1467,50600.0
2011-10-26 12:15:00,24.93,24.98,24.93,24.96,57700.0,19.1544,19.1928,19.1544,19.1775,57700.0
2011-10-26 12:20:00,24.95,24.97,24.88,24.88,44700.0,19.1698,19.1851,19.116,19.116,44700.0
2011-10-26 12:25:00,24.88,24.95,24.86,24.95,36800.0,19.116,19.1698,19.1006,19.1698,36800.0
2011-10-26 12:30:00,24.95,24.99,24.89,24.99,64100.0,19.1698,19.2005,19.1237,19.2005,64100.0
2011-10-26 12:35:00,24.99,25.05,24.99,25.03,60700.0,19.2005,19.2466,19.2005,19.2312,60700.0
2011-10-26 12:40:00,25.01,25.03,24.96,25.0,53700.0,19.2159,19.2312,19.1775,19.2082,53700.0
2011-10-26 12:45:00,25.01,25.02,24.99,25.0,29700.0,19.2159,19.2236,19.2005,19.2082,29700.0
2011-10-26 12:50:00,24.99,25.03,24.99,25.02,37800.0,19.2005,19.2312,19.2005,19.2236,37800.0
2011-10-26 12:55:00,25.02,25.04,24.96,25.02,52900.0,19.2236,19.2389,19.1775,19.2236,52900.0
2011-10-26 13:00:00,25.02,25.04,24.9,24.96,91300.0,19.2236,19.2389,19.1314,19.1775,91300.0
2011-10-26 13:05:00,24.96,24.99,24.91,24.91,73500.0,19.1775,19.2005,19.139,19.139,73500.0
2011-10-26 13:10:00,24.9,24.94,24.88,24.92,35900.0,19.1314,19.1621,19.116,19.1467,35900.0
2011-10-26 13:15:00,24.92,24.99,24.92,24.99,57900.0,19.1467,19.2005,19.1467,19.2005,57900.0
2011-10-26 13:20:00,24.99,25.02,24.97,24.98,42500.0,19.2005,19.2236,19.1851,19.1928,42500.0
2011-10-26 13:25:00,24.98,25.06,24.96,25.05,28000.0,19.1928,19.2543,19.1775,19.2466,28000.0
2011-10-26 13:30:00,25.06,25.18,25.05,25.16,117500.0,19.2543,19.3465,19.2466,19.3311,117500.0
2011-10-26 13:35:00,25.16,25.25,25.11,25.21,118200.0,19.3311,19.4003,19.2927,19.3695,118200.0
2011-10-26 13:40:00,25.21,25.22,25.11,25.13,68600.0,19.3695,19.3772,19.2927,19.3081,68600.0
2011-10-26 13:45:00,25.14,25.25,25.13,25.23,74400.0,19.3158,19.4003,19.3081,19.3849,74400.0
2011-10-26 13:50:00,25.24,25.42,25.2,25.31,266700.0,19.3926,19.5309,19.3619,19.4464,266700.0
2011-10-26 13:55:00,25.31,25.39,25.25,25.34,154000.0,19.4464,19.5078,19.4003,19.4694,154000.0
2011-10-26 14:00:00,25.35,25.42,25.31,25.36,72400.0,19.4771,19.5309,19.4464,19.4848,72400.0
2011-10-26 14:05:00,25.36,25.45,25.29,25.45,63700.0,19.4848,19.5539,19.431,19.5539,63700.0
2011-10-26 14:10:00,25.44,25.48,25.41,25.46,114200.0,19.5463,19.577,19.5232,19.5616,114200.0
2011-10-26 14:15:00,25.45,25.46,25.37,25.37,64200.0,19.5539,19.5616,19.4925,19.4925,64200.0
2011-10-26 14:20:00,25.38,25.4,25.29,25.34,74800.0,19.5002,19.5155,19.431,19.4694,74800.0
2011-10-26 14:25:00,25.34,25.42,25.33,25.37,60900.0,19.4694,19.5309,19.4617,19.4925,60900.0
2011-10-26 14:30:00,25.38,25.52,25.35,25.51,122500.0,19.5002,19.6077,19.4771,19.6,122500.0
2011-10-26 14:35:00,25.51,25.58,25.44,25.58,92100.0,19.6,19.6538,19.5463,19.6538,92100.0
2011-10-26 14:40:00,25.57,25.58,25.44,25.46,191000.0,19.6461,19.6538,19.5463,19.5616,191000.0
2011-10-26 14:45:00,25.46,25.53,25.45,25.49,53400.0,19.5616,19.6154,19.5539,19.5847,53400.0
2011-10-26 14:50:00,25.48,25.48,25.35,25.37,184300.0,19.577,19.577,19.4771,19.4925,184300.0
2011-10-26 14:55:00,25.36,25.37,25.31,25.34,94200.0,19.4848,19.4925,19.4464,19.4694,94200.0
2011-10-26 15:00:00,25.35,25.38,25.33,25.37,120800.0,19.4771,19.5002,19.4617,19.4925,120800.0
2011-10-26 15:05:00,25.36,25.37,25.28,25.28,87000.0,19.4848,19.4925,19.4233,19.4233,87000.0
2011-10-26 15:10:00,25.29,25.43,25.27,25.43,129100.0,19.431,19.5386,19.4156,19.5386,129100.0
2011-10-26 15:15:00,25.43,25.44,25.35,25.35,81700.0,19.5386,19.5463,19.4771,19.4771,81700.0
2011-10-26 15:20:00,25.35,25.44,25.33,25.35,114000.0,19.4771,19.5463,19.4617,19.4771,114000.0
2011-10-26 15:25:00,25.35,25.46,25.34,25.4,118900.0,19.4771,19.5616,19.4694,19.5155,118900.0
2011-10-26 15:30:00,25.41,25.46,25.34,25.41,290800.0,19.5232,19.5616,19.4694,19.5232,290800.0
2011-10-26 15:35:00,25.41,25.48,25.35,25.38,141100.0,19.5232,19.577,19.4771,19.5002,141100.0
2011-10-26 15:40:00,25.37,25.42,25.37,25.39,190000.0,19.4925,19.5309,19.4925,19.5078,190000.0
2011-10-26 15:45:00,25.39,25.39,25.25,25.27,296300.0,19.5078,19.5078,19.4003,19.4156,296300.0
2011-10-26 15:50:00,25.27,25.33,25.25,25.29,320600.0,19.4156,19.4617,19.4003,19.431,320600.0
2011-10-26 15:55:00,25.28,25.34,25.24,25.33,470700.0,19.4233,19.4694,19.3926,19.4617,470700.0
2011-10-27 09:30:00,26.29,26.46,26.21,26.25,335700.0,20.1993,20.33,20.1379,20.1686,335700.0
2011-10-27 09:35:00,26.26,26.58,26.25,26.41,424100.0,20.1763,20.4222,20.1686,20.2915,424100.0
2011-10-27 09:40:00,26.41,26.48,26.26,26.43,231900.0,20.2915,20.3453,20.1763,20.3069,231900.0
2011-10-27 09:45:00,26.44,26.48,26.25,26.3,328000.0,20.3146,20.3453,20.1686,20.207,328000.0
2011-10-27 09:50:00,26.3,26.34,26.2,26.25,128500.0,20.207,20.2378,20.1302,20.1686,128500.0
2011-10-27 09:55:00,26.26,26.26,26.05,26.06,211800.0,20.1763,20.1763,20.0149,20.0226,211800.0
2011-10-27 10:00:00,26.05,26.21,26.05,26.17,91700.0,20.0149,20.1379,20.0149,20.1071,91700.0
2011-10-27 10:05:00,26.16,26.2,26.02,26.02,98100.0,20.0995,20.1302,19.9919,19.9919,98100.0
2011-10-27 10:10:00,26.02,26.06,25.98,26.04,115600.0,19.9919,20.0226,19.9612,20.0073,115600.0
2011-10-27 10:15:00,26.04,26.23,26.02,26.18,92000.0,20.0073,20.1532,19.9919,20.1148,92000.0
2011-10-27 10:20:00,26.18,26.25,26.05,26.1,99000.0,20.1148,20.1686,20.0149,20.0534,99000.0
2011-10-27 10:25:00,26.1,26.11,25.95,26.04,110800.0,20.0534,20.061,19.9381,20.0073,110800.0
2011-10-27 10:30:00,26.04,26.13,26.02,26.13,83000.0,20.0073,20.0764,19.9919,20.0764,83000.0
2011-10-27 10:35:00,26.14,26.15,26.03,26.04,42700.0,20.0841,20.0918,19.9996,20.0073,42700.0
2011-10-27 10:40:00,26.05,26.11,26.02,26.06,72300.0,20.0149,20.061,19.9919,20.0226,72300.0
2011-10-27 10:45:00,26.06,26.11,26.03,26.08,65900.0,20.0226,20.061,19.9996,20.038,65900.0
2011-10-27 10:50:00,26.09,26.11,26.04,26.11,46400.0,20.0457,20.061,20.0073,20.061,46400.0
2011-10-27 10:55:00,26.1,26.25,26.08,26.24,133000.0,20.0534,20.1686,20.038,20.1609,133000.0
2011-10-27 11:00:00,26.24,26.25,26.13,26.2,76800.0,20.1609,20.1686,20.0764,20.1302,76800.0
2011-10-27 11:05:00,26.18,26.2,26.08,26.11,87200.0,20.1148,20.1302,20.038,20.061,87200.0
2011-10-27 11:10:00,26.1,26.18,26.09,26.13,34100.0,20.0534,20.1148,20.0457,20.0764,34100.0
2011-10-27 11:15:00,26.13,26.18,26.08,26.09,37400.0,20.0764,20.1148,20.038,20.0457,37400.0
2011-10-27 11:20:00,26.08,26.08,26.0,26.01,43700.0,20.038,20.038,19.9765,19.9842,43700.0
2011-10-27 11:25:00,26.02,26.03,26.0,26.02,30400.0,19.9919,19.9996,19.9765,19.9919,30400.0
2011-10-27 11:30:00,26.03,26.04,25.98,26.0,63800.0,19.9996,20.0073,19.9612,19.9765,63800.0
2011-10-27 11:35:00,26.0,26.11,26.0,26.08,43400.0,19.9765,20.061,19.9765,20.038,43400.0
2011-10-27 11:40:00,26.08,26.14,26.07,26.08,45500.0,20.038,20.0841,20.0303,20.038,45500.0
2011-10-27 11:45:00,26.08,26.14,26.08,26.13,34500.0,20.038,20.0841,20.038,20.0764,34500.0
2011-10-27 11:50:00,26.13,26.17,26.09,26.17,19000.0,20.0764,20.1071,20.0457,20.1071,19000.0
2011-10-27 11:55:00,26.16,26.21,26.16,26.19,140000.0,20.0995,20.1379,20.0995,20.1225,140000.0
2011-10-27 12:00:00,26.19,26.31,26.19,26.28,135100.0,20.1225,20.2147,20.1225,20.1917,135100.0
2011-10-27 12:05:00,26.29,26.31,26.19,26.2,87700.0,20.1993,20.2147,20.1225,20.1302,87700.0
2011-10-27 12:10:00,26.2,26.24,26.19,26.21,27900.0,20.1302,20.1609,20.1225,20.1379,27900.0
2011-10-27 12:15:00,26.21,26.29,26.21,26.28,33000.0,20.1379,20.1993,20.1379,20.1917,33000.0
2011-10-27 12:20:00,26.28,26.3,26.2,26.22,53000.0,20.1917,20.207,20.1302,20.1456,53000.0
2011-10-27 12:25:00,26.23,26.25,26.22,26.22,24800.0,20.1532,20.1686,20.1456,20.1456,24800.0
2011-10-27 12:30:00,26.23,26.24,26.19,26.21,68600.0,20.1532,20.1609,20.1225,20.1379,68600.0
2011-10-27 12:35:00,26.2,26.23,26.14,26.16,31700.0,20.1302,20.1532,20.0841,20.0995,31700.0
2011-10-27 12:40:00,26.15,26.16,26.13,26.16,80100.0,20.0918,20.0995,20.0764,20.0995,80100.0
2011-10-27 12:45:00,26.16,26.2,26.13,26.2,55800.0,20.0995,20.1302,20.0764,20.1302,55800.0
2011-10-27 12:50:00,26.2,26.2,26.11,26.15,52200.0,20.1302,20.1302,20.061,20.0918,52200.0
2011-10-27 12:55:00,26.15,26.15,26.11,26.13,62800.0,20.0918,20.0918,20.061,20.0764,62800.0
2011-10-27 13:00:00,26.13,26.2,26.13,26.17,43400.0,20.0764,20.1302,20.0764,20.1071,43400.0
2011-10-27 13:05:00,26.18,26.25,26.15,26.2,64700.0,20.1148,20.1686,20.0918,20.1302,64700.0
2011-10-27 13:10:00,26.2,26.27,26.2,26.26,92500.0,20.1302,20.184,20.1302,20.1763,92500.0
2011-10-27 13:15:00,26.26,26.3,26.2,26.29,62800.0,20.1763,20.207,20.1302,20.1993,62800.0
2011-10-27 13:20:00,26.29,26.41,26.29,26.41,112000.0,20.1993,20.2915,20.1993,20.2915,112000.0
2011-10-27 13:25:00,26.41,26.45,26.4,26.44,54600.0,20.2915,20.3223,20.2839,20.3146,54600.0
2011-10-27 13:30:00,26.44,26.44,26.37,26.38,18500.0,20.3146,20.3146,20.2608,20.2685,18500.0
2011-10-27 13:35:00,26.38,26.44,26.38,26.41,28400.0,20.2685,20.3146,20.2685,20.2915,28400.0
2011-10-27 13:40:00,26.42,26.45,26.37,26.43,33500.0,20.2992,20.3223,20.2608,20.3069,33500.0
2011-10-27 13:45:00,26.43,26.45,26.4,26.45,39600.0,20.3069,20.3223,20.2839,20.3223,39600.0
2011-10-27 13:50:00,26.46,26.58,26.45,26.57,94600.0,20.33,20.4222,20.3223,20.4145,94600.0
2011-10-27 13:55:00,26.58,26.73,26.58,26.73,208400.0,20.4222,20.5374,20.4222,20.5374,208400.0
2011-10-27 14:00:00,26.74,26.85,26.73,26.84,132000.0,20.5451,20.6296,20.5374,20.6219,132000.0
2011-10-27 14:05:00,26.84,26.85,26.78,26.8,190600.0,20.6219,20.6296,20.5758,20.5912,190600.0
2011-10-27 14:10:00,26.8,26.82,26.7,26.78,192700.0,20.5912,20.6065,20.5144,20.5758,192700.0
2011-10-27 14:15:00,26.78,26.81,26.73,26.8,158400.0,20.5758,20.5989,20.5374,20.5912,158400.0
2011-10-27 14:20:00,26.8,26.85,26.79,26.82,97800.0,20.5912,20.6296,20.5835,20.6065,97800.0
2011-10-27 14:25:00,26.83,26.85,26.79,26.84,78600.0,20.6142,20.6296,20.5835,20.6219,78600.0
2011-10-27 14:30:00,26.85,26.91,26.83,26.9,112300.0,20.6296,20.6757,20.6142,20.668,112300.0
2011-10-27 14:35:00,26.9,27.0,26.9,27.0,181200.0,20.668,20.7448,20.668,20.7448,181200.0
2011-10-27 14:40:00,27.0,27.0,26.88,26.91,115800.0,20.7448,20.7448,20.6526,20.6757,115800.0
2011-10-27 14:45:00,26.9,26.92,26.82,26.85,110500.0,20.668,20.6834,20.6065,20.6296,110500.0
2011-10-27 14:50:00,26.85,26.93,26.83,26.93,75800.0,20.6296,20.6911,20.6142,20.6911,75800.0
2011-10-27 14:55:00,26.93,27.0,26.93,26.97,100100.0,20.6911,20.7448,20.6911,20.7218,100100.0
2011-10-27 15:00:00,26.96,27.05,26.96,27.01,156100.0,20.7141,20.7833,20.7141,20.7525,156100.0
2011-10-27 15:05:00,27.01,27.16,27.01,27.12,159000.0,20.7525,20.8678,20.7525,20.837,159000.0
2011-10-27 15:10:00,27.11,27.15,27.02,27.03,135100.0,20.8294,20.8601,20.7602,20.7679,135100.0
2011-10-27 15:15:00,27.02,27.02,26.92,26.97,223800.0,20.7602,20.7602,20.6834,20.7218,223800.0
2011-10-27 15:20:00,26.97,26.99,26.85,26.9,529200.0,20.7218,20.7372,20.6296,20.668,529200.0
2011-10-27 15:25:00,26.91,26.92,26.71,26.71,232100.0,20.6757,20.6834,20.522,20.522,232100.0
2011-10-27 15:30:00,26.71,26.75,26.57,26.58,367600.0,20.522,20.5528,20.4145,20.4222,367600.0
2011-10-27 15:35:00,26.58,26.58,26.46,26.47,311100.0,20.4222,20.4222,20.33,20.3376,311100.0
2011-10-27 15:40:00,26.47,26.47,26.41,26.42,358600.0,20.3376,20.3376,20.2915,20.2992,358600.0
2011-10-27 15:45:00,26.43,26.44,26.22,26.32,441700.0,20.3069,20.3146,20.1456,20.2224,441700.0
2011-10-27 15:50:00,26.32,26.35,26.25,26.27,451500.0,20.2224,20.2454,20.1686,20.184,451500.0
2011-10-27 15:55:00,26.28,26.54,26.27,26.52,906700.0,20.1917,20.3914,20.184,20.3761,906700.0
2011-10-28 09:30:00,26.05,26.29,26.03,26.09,138100.0,20.0149,20.1993,19.9996,20.0457,138100.0
2011-10-28 09:35:00,26.09,26.39,26.02,26.37,97400.0,20.0457,20.2762,19.9919,20.2608,97400.0
2011-10-28 09:40:00,26.38,26.4,26.22,26.26,60800.0,20.2685,20.2839,20.1456,20.1763,60800.0
2011-10-28 09:45:00,26.28,26.35,26.15,26.17,84800.0,20.1917,20.2454,20.0918,20.1071,84800.0
2011-10-28 09:50:00,26.15,26.18,26.06,26.13,86600.0,20.0918,20.1148,20.0226,20.0764,86600.0
2011-10-28 09:55:00,26.14,26.19,26.01,26.19,104500.0,20.0841,20.1225,19.9842,20.1225,104500.0
2011-10-28 10:00:00,26.19,26.19,26.05,26.06,109000.0,20.1225,20.1225,20.0149,20.0226,109000.0
2011-10-28 10:05:00,26.06,26.21,26.03,26.21,59300.0,20.0226,20.1379,19.9996,20.1379,59300.0
2011-10-28 10:10:00,26.2,26.39,26.18,26.26,104000.0,20.1302,20.2762,20.1148,20.1763,104000.0
2011-10-28 10:15:00,26.26,26.36,26.25,26.34,73100.0,20.1763,20.2531,20.1686,20.2378,73100.0
2011-10-28 10:20:00,26.33,26.45,26.32,26.44,89400.0,20.2301,20.3223,20.2224,20.3146,89400.0
2011-10-28 10:25:00,26.44,26.5,26.43,26.46,61700.0,20.3146,20.3607,20.3069,20.33,61700.0
2011-10-28 10:30:00,26.47,26.61,26.46,26.59,125400.0,20.3376,20.4452,20.33,20.4298,125400.0
2011-10-28 10:35:00,26.6,26.77,26.6,26.65,96300.0,20.4375,20.5681,20.4375,20.4759,96300.0
2011-10-28 10:40:00,26.66,26.68,26.52,26.56,82000.0,20.4836,20.499,20.3761,20.4068,82000.0
2011-10-28 10:45:00,26.57,26.6,26.45,26.47,58600.0,20.4145,20.4375,20.3223,20.3376,58600.0
2011-10-28 10:50:00,26.49,26.52,26.43,26.51,63300.0,20.353,20.3761,20.3069,20.3684,63300.0
2011-10-28 10:55:00,26.52,26.61,26.49,26.58,47800.0,20.3761,20.4452,20.353,20.4222,47800.0
2011-10-28 11:00:00,26.59,26.64,26.57,26.64,60200.0,20.4298,20.4683,20.4145,20.4683,60200.0
2011-10-28 11:05:00,26.64,26.73,26.59,26.69,101800.0,20.4683,20.5374,20.4298,20.5067,101800.0
2011-10-28 11:10:00,26.69,26.7,26.64,26.68,59300.0,20.5067,20.5144,20.4683,20.499,59300.0
2011-10-28 11:15:00,26.67,26.7,26.57,26.57,64400.0,20.4913,20.5144,20.4145,20.4145,64400.0
2011-10-28 11:20:00,26.56,26.58,26.5,26.5,39600.0,20.4068,20.4222,20.3607,20.3607,39600.0
2011-10-28 11:25:00,26.51,26.51,26.42,26.48,87000.0,20.3684,20.3684,20.2992,20.3453,87000.0
2011-10-28 11:30:00,26.49,26.64,26.49,26.61,107800.0,20.353,20.4683,20.353,20.4452,107800.0
2011-10-28 11:35:00,26.62,26.67,26.49,26.49,74800.0,20.4529,20.4913,20.353,20.353,74800.0
2011-10-28 11:40:00,26.49,26.56,26.38,26.41,139500.0,20.353,20.4068,20.2685,20.2915,139500.0
2011-10-28 11:45:00,26.41,26.42,26.35,26.39,40700.0,20.2915,20.2992,20.2454,20.2762,40700.0
2011-10-28 11:50:00,26.39,26.48,26.35,26.4,57700.0,20.2762,20.3453,20.2454,20.2839,57700.0
2011-10-28 11:55:00,26.4,26.46,26.32,26.33,84300.0,20.2839,20.33,20.2224,20.2301,84300.0
2011-10-28 12:00:00,26.33,26.46,26.32,26.45,29900.0,20.2301,20.33,20.2224,20.3223,29900.0
2011-10-28 12:05:00,26.45,26.5,26.42,26.47,20400.0,20.3223,20.3607,20.2992,20.3376,20400.0
2011-10-28 12:10:00,26.47,26.51,26.45,26.5,40200.0,20.3376,20.3684,20.3223,20.3607,40200.0
2011-10-28 12:15:00,26.5,26.52,26.43,26.47,33600.0,20.3607,20.3761,20.3069,20.3376,33600.0
2011-10-28 12:20:00,26.48,26.55,26.48,26.51,29800.0,20.3453,20.3991,20.3453,20.3684,29800.0
2011-10-28 12:25:00,26.51,26.52,26.41,26.44,49800.0,20.3684,20.3761,20.2915,20.3146,49800.0
2011-10-28 12:30:00,26.43,26.48,26.4,26.43,32400.0,20.3069,20.3453,20.2839,20.3069,32400.0
2011-10-28 12:35:00,26.43,26.48,26.42,26.46,22100.0,20.3069,20.3453,20.2992,20.33,22100.0
2011-10-28 12:40:00,26.46,26.49,26.42,26.42,24600.0,20.33,20.353,20.2992,20.2992,24600.0
2011-10-28 12:45:00,26.41,26.48,26.41,26.47,31300.0,20.2915,20.3453,20.2915,20.3376,31300.0
2011-10-28 12:50:00,26.48,26.48,26.35,26.38,77000.0,20.3453,20.3453,20.2454,20.2685,77000.0
2011-10-28 12:55:00,26.38,26.48,26.37,26.47,39100.0,20.2685,20.3453,20.2608,20.3376,39100.0
2011-10-28 13:00:00,26.47,26.55,26.46,26.52,36100.0,20.3376,20.3991,20.33,20.3761,36100.0
2011-10-28 13:05:00,26.52,26.52,26.42,26.42,21000.0,20.3761,20.3761,20.2992,20.2992,21000.0
2011-10-28 13:10:00,26.43,26.46,26.4,26.42,33800.0,20.3069,20.33,20.2839,20.2992,33800.0
2011-10-28 13:15:00,26.42,26.49,26.42,26.47,28200.0,20.2992,20.353,20.2992,20.3376,28200.0
2011-10-28 13:20:00,26.47,26.55,26.47,26.54,26900.0,20.3376,20.3991,20.3376,20.3914,26900.0
2011-10-28 13:25:00,26.53,26.59,26.52,26.55,48000.0,20.3837,20.4298,20.3761,20.3991,48000.0
2011-10-28 13:30:00,26.54,26.55,26.47,26.48,32900.0,20.3914,20.3991,20.3376,20.3453,32900.0
2011-10-28 13:35:00,26.49,26.51,26.45,26.47,36400.0,20.353,20.3684,20.3223,20.3376,36400.0
2011-10-28 13:40:00,26.46,26.49,26.4,26.45,38600.0,20.33,20.353,20.2839,20.3223,38600.0
2011-10-28 13:45:00,26.45,26.46,26.34,26.37,53100.0,20.3223,20.33,20.2378,20.2608,53100.0
2011-10-28 13:50:00,26.38,26.43,26.32,26.37,41300.0,20.2685,20.3069,20.2224,20.2608,41300.0
2011-10-28 13:55:00,26.38,26.45,26.35,26.43,33400.0,20.2685,20.3223,20.2454,20.3069,33400.0
2011-10-28 14:00:00,26.42,26.48,26.41,26.44,24800.0,20.2992,20.3453,20.2915,20.3146,24800.0
2011-10-28 14:05:00,26.43,26.44,26.35,26.38,154000.0,20.3069,20.3146,20.2454,20.2685,154000.0
2011-10-28 14:10:00,26.38,26.4,26.34,26.39,42300.0,20.2685,20.2839,20.2378,20.2762,42300.0
2011-10-28 14:15:00,26.39,26.39,26.25,26.25,61600.0,20.2762,20.2762,20.1686,20.1686,61600.0
2011-10-28 14:20:00,26.26,26.3,26.26,26.27,28600.0,20.1763,20.207,20.1763,20.184,28600.0
2011-10-28 14:25:00,26.28,26.32,26.26,26.3,63100.0,20.1917,20.2224,20.1763,20.207,63100.0
2011-10-28 14:30:00,26.29,26.39,26.28,26.36,31500.0,20.1993,20.2762,20.1917,20.2531,31500.0
2011-10-28 14:35:00,26.37,26.37,26.29,26.29,23300.0,20.2608,20.2608,20.1993,20.1993,23300.0
2011-10-28 14:40:00,26.3,26.37,26.3,26.35,27700.0,20.207,20.2608,20.207,20.2454,27700.0
2011-10-28 14:45:00,26.35,26.35,26.3,26.3,28100.0,20.2454,20.2454,20.207,20.207,28100.0
2011-10-28 14:50:00,26.3,26.36,26.3,26.32,23900.0,20.207,20.2531,20.207,20.2224,23900.0
2011-10-28 14:55:00,26.33,26.33,26.24,26.3,53700.0,20.2301,20.2301,20.1609,20.207,53700.0
2011-10-28 15:00:00,26.3,26.39,26.28,26.36,52600.0,20.207,20.2762,20.1917,20.2531,52600.0
2011-10-28 15:05:00,26.36,26.41,26.35,26.35,66000.0,20.2531,20.2915,20.2454,20.2454,66000.0
2011-10-28 15:10:00,26.36,26.36,26.29,26.31,47000.0,20.2531,20.2531,20.1993,20.2147,47000.0
2011-10-28 15:15:00,26.3,26.32,26.2,26.2,75200.0,20.207,20.2224,20.1302,20.1302,75200.0
2011-10-28 15:20:00,26.21,26.29,26.21,26.29,44800.0,20.1379,20.1993,20.1379,20.1993,44800.0
2011-10-28 15:25:00,26.29,26.35,26.28,26.3,55600.0,20.1993,20.2454,20.1917,20.207,55600.0
2011-10-28 15:30:00,26.31,26.32,26.22,26.27,90900.0,20.2147,20.2224,20.1456,20.184,90900.0
2011-10-28 15:35:00,26.27,26.31,26.2,26.3,83000.0,20.184,20.2147,20.1302,20.207,83000.0
2011-10-28 15:40:00,26.29,26.34,26.25,26.32,151300.0,20.1993,20.2378,20.1686,20.2224,151300.0
2011-10-28 15:45:00,26.32,26.38,26.26,26.37,156800.0,20.2224,20.2685,20.1763,20.2608,156800.0
2011-10-28 15:50:00,26.37,26.43,26.33,26.4,120000.0,20.2608,20.3069,20.2301,20.2839,120000.0
2011-10-28 15:55:00,26.39,26.41,26.31,26.32,269200.0,20.2762,20.2915,20.2147,20.2224,269200.0
2011-10-31 09:30:00,25.82,25.82,25.56,25.68,127200.0,19.8382,19.8382,19.6385,19.7307,127200.0
2011-10-31 09:35:00,25.68,25.81,25.65,25.76,94800.0,19.7307,19.8305,19.7076,19.7921,94800.0
2011-10-31 09:40:00,25.75,25.77,25.59,25.62,91900.0,19.7844,19.7998,19.6615,19.6846,91900.0
2011-10-31 09:45:00,25.62,25.78,25.61,25.76,69400.0,19.6846,19.8075,19.6769,19.7921,69400.0
2011-10-31 09:50:00,25.77,25.79,25.68,25.76,74200.0,19.7998,19.8152,19.7307,19.7921,74200.0
2011-10-31 09:55:00,25.74,25.76,25.7,25.7,51700.0,19.7768,19.7921,19.746,19.746,51700.0
2011-10-31 10:00:00,25.7,25.71,25.63,25.64,93300.0,19.746,19.7537,19.6922,19.6999,93300.0
2011-10-31 10:05:00,25.64,25.7,25.61,25.69,44000.0,19.6999,19.746,19.6769,19.7383,44000.0
2011-10-31 10:10:00,25.69,25.77,25.68,25.76,45100.0,19.7383,19.7998,19.7307,19.7921,45100.0
2011-10-31 10:15:00,25.76,25.79,25.65,25.65,49800.0,19.7921,19.8152,19.7076,19.7076,49800.0
2011-10-31 10:20:00,25.65,25.7,25.6,25.61,61100.0,19.7076,19.746,19.6692,19.6769,61100.0
2011-10-31 10:25:00,25.61,25.64,25.52,25.54,85000.0,19.6769,19.6999,19.6077,19.6231,85000.0
2011-10-31 10:30:00,25.55,25.59,25.51,25.53,207500.0,19.6308,19.6615,19.6,19.6154,207500.0
2011-10-31 10:35:00,25.53,25.53,25.39,25.44,123100.0,19.6154,19.6154,19.5078,19.5463,123100.0
2011-10-31 10:40:00,25.45,25.52,25.36,25.38,65400.0,19.5539,19.6077,19.4848,19.5002,65400.0
2011-10-31 10:45:00,25.38,25.4,25.27,25.28,102500.0,19.5002,19.5155,19.4156,19.4233,102500.0
2011-10-31 10:50:00,25.28,25.4,25.28,25.36,116500.0,19.4233,19.5155,19.4233,19.4848,116500.0
2011-10-31 10:55:00,25.36,25.36,25.25,25.25,93300.0,19.4848,19.4848,19.4003,19.4003,93300.0
2011-10-31 11:00:00,25.25,25.29,25.21,25.24,107700.0,19.4003,19.431,19.3695,19.3926,107700.0
2011-10-31 11:05:00,25.23,25.32,25.21,25.32,53500.0,19.3849,19.4541,19.3695,19.4541,53500.0
2011-10-31 11:10:00,25.33,25.36,25.23,25.23,56100.0,19.4617,19.4848,19.3849,19.3849,56100.0
2011-10-31 11:15:00,25.22,25.22,25.15,25.15,75900.0,19.3772,19.3772,19.3234,19.3234,75900.0
2011-10-31 11:20:00,25.15,25.17,25.11,25.14,55100.0,19.3234,19.3388,19.2927,19.3158,55100.0
2011-10-31 11:25:00,25.15,25.21,25.13,25.21,47900.0,19.3234,19.3695,19.3081,19.3695,47900.0
2011-10-31 11:30:00,25.19,25.26,25.17,25.22,43200.0,19.3542,19.408,19.3388,19.3772,43200.0
2011-10-31 11:35:00,25.24,25.24,25.18,25.22,39000.0,19.3926,19.3926,19.3465,19.3772,39000.0
2011-10-31 11:40:00,25.21,25.24,25.19,25.22,41100.0,19.3695,19.3926,19.3542,19.3772,41100.0
2011-10-31 11:45:00,25.22,25.23,25.16,25.19,50500.0,19.3772,19.3849,19.3311,19.3542,50500.0
2011-10-31 11:50:00,25.2,25.2,25.13,25.18,46000.0,19.3619,19.3619,19.3081,19.3465,46000.0
2011-10-31 11:55:00,25.17,25.18,25.1,25.11,36300.0,19.3388,19.3465,19.285,19.2927,36300.0
2011-10-31 12:00:00,25.1,25.12,25.05,25.1,90200.0,19.285,19.3004,19.2466,19.285,90200.0
2011-10-31 12:05:00,25.1,25.13,25.08,25.1,36000.0,19.285,19.3081,19.2697,19.285,36000.0
2011-10-31 12:10:00,25.1,25.13,25.09,25.12,74800.0,19.285,19.3081,19.2773,19.3004,74800.0
2011-10-31 12:15:00,25.12,25.12,25.01,25.06,83600.0,19.3004,19.3004,19.2159,19.2543,83600.0
2011-10-31 12:20:00,25.05,25.1,25.03,25.06,55300.0,19.2466,19.285,19.2312,19.2543,55300.0
2011-10-31 12:25:00,25.05,25.05,24.94,24.97,87000.0,19.2466,19.2466,19.1621,19.1851,87000.0
2011-10-31 12:30:00,24.95,25.0,24.95,24.96,41700.0,19.1698,19.2082,19.1698,19.1775,41700.0
2011-10-31 12:35:00,24.96,25.01,24.96,25.01,32700.0,19.1775,19.2159,19.1775,19.2159,32700.0
2011-10-31 12:40:00,25.0,25.01,24.98,25.01,30600.0,19.2082,19.2159,19.1928,19.2159,30600.0
2011-10-31 12:45:00,25.01,25.02,24.95,25.02,75000.0,19.2159,19.2236,19.1698,19.2236,75000.0
2011-10-31 12:50:00,25.01,25.01,24.95,24.97,34400.0,19.2159,19.2159,19.1698,19.1851,34400.0
2011-10-31 12:55:00,24.96,25.0,24.96,24.97,18600.0,19.1775,19.2082,19.1775,19.1851,18600.0
2011-10-31 13:00:00,24.96,25.06,24.96,25.03,82400.0,19.1775,19.2543,19.1775,19.2312,82400.0
2011-10-31 13:05:00,25.03,25.05,24.99,24.99,26900.0,19.2312,19.2466,19.2005,19.2005,26900.0
2011-10-31 13:10:00,25.0,25.09,24.99,25.09,35400.0,19.2082,19.2773,19.2005,19.2773,35400.0
2011-10-31 13:15:00,25.08,25.18,25.07,25.11,106400.0,19.2697,19.3465,19.262,19.2927,106400.0
2011-10-31 13:20:00,25.11,25.14,25.08,25.08,27300.0,19.2927,19.3158,19.2697,19.2697,27300.0
2011-10-31 13:25:00,25.08,25.09,25.03,25.04,24000.0,19.2697,19.2773,19.2312,19.2389,24000.0
2011-10-31 13:30:00,25.04,25.05,25.0,25.02,28000.0,19.2389,19.2466,19.2082,19.2236,28000.0
2011-10-31 13:35:00,25.02,25.12,25.02,25.12,33600.0,19.2236,19.3004,19.2236,19.3004,33600.0
2011-10-31 13:40:00,25.12,25.18,25.11,25.17,20800.0,19.3004,19.3465,19.2927,19.3388,20800.0
2011-10-31 13:45:00,25.18,25.21,25.14,25.21,35900.0,19.3465,19.3695,19.3158,19.3695,35900.0
2011-10-31 13:50:00,25.21,25.25,25.21,25.22,23200.0,19.3695,19.4003,19.3695,19.3772,23200.0
2011-10-31 13:55:00,25.22,25.25,25.18,25.22,20700.0,19.3772,19.4003,19.3465,19.3772,20700.0
2011-10-31 14:00:00,25.23,25.25,25.2,25.2,26200.0,19.3849,19.4003,19.3619,19.3619,26200.0
2011-10-31 14:05:00,25.2,25.2,25.12,25.13,23500.0,19.3619,19.3619,19.3004,19.3081,23500.0
2011-10-31 14:10:00,25.13,25.15,25.08,25.12,17900.0,19.3081,19.3234,19.2697,19.3004,17900.0
2011-10-31 14:15:00,25.11,25.12,25.06,25.12,16200.0,19.2927,19.3004,19.2543,19.3004,16200.0
2011-10-31 14:20:00,25.12,25.18,25.1,25.1,32500.0,19.3004,19.3465,19.285,19.285,32500.0
2011-10-31 14:25:00,25.1,25.17,25.09,25.14,65600.0,19.285,19.3388,19.2773,19.3158,65600.0
2011-10-31 14:30:00,25.14,25.17,25.11,25.15,53700.0,19.3158,19.3388,19.2927,19.3234,53700.0
2011-10-31 14:35:00,25.15,25.15,25.05,25.08,37500.0,19.3234,19.3234,19.2466,19.2697,37500.0
2011-10-31 14:40:00,25.08,25.11,25.04,25.09,26600.0,19.2697,19.2927,19.2389,19.2773,26600.0
2011-10-31 14:45:00,25.09,25.11,25.04,25.07,33000.0,19.2773,19.2927,19.2389,19.262,33000.0
2011-10-31 14:50:00,25.08,25.12,25.08,25.11,22900.0,19.2697,19.3004,19.2697,19.2927,22900.0
2011-10-31 14:55:00,25.12,25.15,25.07,25.11,40700.0,19.3004,19.3234,19.262,19.2927,40700.0
2011-10-31 15:00:00,25.11,25.11,25.05,25.06,38600.0,19.2927,19.2927,19.2466,19.2543,38600.0
2011-10-31 15:05:00,25.07,25.08,25.0,25.0,59000.0,19.262,19.2697,19.2082,19.2082,59000.0
2011-10-31 15:10:00,25.0,25.08,25.0,25.02,48300.0,19.2082,19.2697,19.2082,19.2236,48300.0
2011-10-31 15:15:00,25.01,25.07,24.96,24.96,84100.0,19.2159,19.262,19.1775,19.1775,84100.0
2011-10-31 15:20:00,24.96,25.01,24.95,24.99,104300.0,19.1775,19.2159,19.1698,19.2005,104300.0
2011-10-31 15:25:00,24.99,25.0,24.91,24.91,88500.0,19.2005,19.2082,19.139,19.139,88500.0
2011-10-31 15:30:00,24.91,25.04,24.9,25.04,126200.0,19.139,19.2389,19.1314,19.2389,126200.0
2011-10-31 15:35:00,25.04,25.08,24.99,25.03,112400.0,19.2389,19.2697,19.2005,19.2312,112400.0
2011-10-31 15:40:00,25.04,25.04,24.9,24.9,196400.0,19.2389,19.2389,19.1314,19.1314,196400.0
2011-10-31 15:45:00,24.9,24.9,24.8,24.89,358600.0,19.1314,19.1314,19.0545,19.1237,358600.0
2011-10-31 15:50:00,24.88,24.99,24.85,24.93,453900.0,19.116,19.2005,19.0929,19.1544,453900.0
2011-10-31 15:55:00,24.93,24.93,24.69,24.69,689400.0,19.1544,19.1544,18.97,18.97,689400.0
2011-11-01 09:30:00,23.43,23.79,23.19,23.21,381000.0,18.0019,18.2785,17.8175,17.8329,381000.0
2011-11-01 09:35:00,23.22,23.5,23.21,23.4,143800.0,17.8406,18.0557,17.8329,17.9789,143800.0
2011-11-01 09:40:00,23.37,23.5,23.27,23.39,138400.0,17.9558,18.0557,17.879,17.9712,138400.0
2011-11-01 09:45:00,23.42,23.59,23.37,23.56,181100.0,17.9942,18.1249,17.9558,18.1018,181100.0
2011-11-01 09:50:00,23.55,23.67,23.54,23.56,176000.0,18.0941,18.1863,18.0864,18.1018,176000.0
2011-11-01 09:55:00,23.55,23.8,23.55,23.75,90200.0,18.0941,18.2862,18.0941,18.2478,90200.0
2011-11-01 10:00:00,23.76,23.93,23.61,23.87,174900.0,18.2555,18.3861,18.1402,18.34,174900.0
2011-11-01 10:05:00,23.87,23.87,23.65,23.75,85100.0,18.34,18.34,18.171,18.2478,85100.0
2011-11-01 10:10:00,23.75,23.89,23.69,23.85,67400.0,18.2478,18.3553,18.2017,18.3246,67400.0
2011-11-01 10:15:00,23.86,23.9,23.78,23.88,79600.0,18.3323,18.363,18.2708,18.3477,79600.0
2011-11-01 10:20:00,23.87,23.92,23.78,23.83,96600.0,18.34,18.3784,18.2708,18.3092,96600.0
2011-11-01 10:25:00,23.82,24.08,23.81,24.01,150000.0,18.3016,18.5013,18.2939,18.4475,150000.0
2011-11-01 10:30:00,24.0,24.08,23.93,24.07,128800.0,18.4399,18.5013,18.3861,18.4936,128800.0
2011-11-01 10:35:00,24.08,24.19,24.06,24.18,191000.0,18.5013,18.5858,18.486,18.5782,191000.0
2011-11-01 10:40:00,24.19,24.2,23.95,23.98,101300.0,18.5858,18.5935,18.4014,18.4245,101300.0
2011-11-01 10:45:00,23.96,24.03,23.86,23.92,116500.0,18.4091,18.4629,18.3323,18.3784,116500.0
2011-11-01 10:50:00,23.92,24.04,23.89,23.89,146600.0,18.3784,18.4706,18.3553,18.3553,146600.0
2011-11-01 10:55:00,23.9,24.01,23.89,23.9,154800.0,18.363,18.4475,18.3553,18.363,154800.0
2011-11-01 11:00:00,23.89,23.94,23.85,23.85,77000.0,18.3553,18.3938,18.3246,18.3246,77000.0
2011-11-01 11:05:00,23.85,24.04,23.83,24.02,126800.0,18.3246,18.4706,18.3092,18.4552,126800.0
2011-11-01 11:10:00,24.02,24.12,24.02,24.09,80800.0,18.4552,18.5321,18.4552,18.509,80800.0
2011-11-01 11:15:00,24.09,24.18,24.08,24.16,61200.0,18.509,18.5782,18.5013,18.5628,61200.0
2011-11-01 11:20:00,24.16,24.18,24.02,24.03,68100.0,18.5628,18.5782,18.4552,18.4629,68100.0
2011-11-01 11:25:00,24.02,24.06,23.94,23.97,41300.0,18.4552,18.486,18.3938,18.4168,41300.0
2011-11-01 11:30:00,23.96,23.98,23.79,23.79,86600.0,18.4091,18.4245,18.2785,18.2785,86600.0
2011-11-01 11:35:00,23.79,23.86,23.71,23.72,121300.0,18.2785,18.3323,18.2171,18.2247,121300.0
2011-11-01 11:40:00,23.72,23.77,23.61,23.66,71500.0,18.2247,18.2632,18.1402,18.1786,71500.0
2011-11-01 11:45:00,23.66,23.76,23.62,23.68,65400.0,18.1786,18.2555,18.1479,18.194,65400.0
2011-11-01 11:50:00,23.68,23.69,23.6,23.64,43400.0,18.194,18.2017,18.1325,18.1633,43400.0
2011-11-01 11:55:00,23.64,23.65,23.56,23.56,56600.0,18.1633,18.171,18.1018,18.1018,56600.0
2011-11-01 12:00:00,23.56,23.62,23.5,23.62,100000.0,18.1018,18.1479,18.0557,18.1479,100000.0
2011-11-01 12:05:00,23.62,23.78,23.6,23.72,46100.0,18.1479,18.2708,18.1325,18.2247,46100.0
2011-11-01 12:10:00,23.72,23.77,23.7,23.71,49000.0,18.2247,18.2632,18.2094,18.2171,49000.0
2011-11-01 12:15:00,23.7,23.7,23.59,23.61,92200.0,18.2094,18.2094,18.1249,18.1402,92200.0
2011-11-01 12:20:00,23.6,23.64,23.57,23.64,39200.0,18.1325,18.1633,18.1095,18.1633,39200.0
2011-11-01 12:25:00,23.63,23.69,23.59,23.64,32800.0,18.1556,18.2017,18.1249,18.1633,32800.0
2011-11-01 12:30:00,23.63,23.8,23.61,23.75,67600.0,18.1556,18.2862,18.1402,18.2478,67600.0
2011-11-01 12:35:00,23.74,23.84,23.73,23.84,38300.0,18.2401,18.3169,18.2324,18.3169,38300.0
2011-11-01 12:40:00,23.84,23.89,23.73,23.75,73000.0,18.3169,18.3553,18.2324,18.2478,73000.0
2011-11-01 12:45:00,23.75,23.78,23.66,23.7,37300.0,18.2478,18.2708,18.1786,18.2094,37300.0
2011-11-01 12:50:00,23.71,23.72,23.58,23.6,92600.0,18.2171,18.2247,18.1172,18.1325,92600.0
2011-11-01 12:55:00,23.6,23.66,23.59,23.61,31700.0,18.1325,18.1786,18.1249,18.1402,31700.0
2011-11-01 13:00:00,23.59,23.61,23.56,23.58,40400.0,18.1249,18.1402,18.1018,18.1172,40400.0
2011-11-01 13:05:00,23.57,23.67,23.57,23.59,44100.0,18.1095,18.1863,18.1095,18.1249,44100.0
2011-11-01 13:10:00,23.58,23.63,23.55,23.58,32700.0,18.1172,18.1556,18.0941,18.1172,32700.0
2011-11-01 13:15:00,23.57,23.68,23.57,23.61,41100.0,18.1095,18.194,18.1095,18.1402,41100.0
2011-11-01 13:20:00,23.6,23.61,23.46,23.47,63600.0,18.1325,18.1402,18.025,18.0327,63600.0
2011-11-01 13:25:00,23.49,23.84,23.47,23.8,155500.0,18.048,18.3169,18.0327,18.2862,155500.0
2011-11-01 13:30:00,23.79,23.95,23.73,23.86,146500.0,18.2785,18.4014,18.2324,18.3323,146500.0
2011-11-01 13:35:00,23.86,23.94,23.78,23.81,100200.0,18.3323,18.3938,18.2708,18.2939,100200.0
2011-11-01 13:40:00,23.81,23.99,23.8,23.99,66600.0,18.2939,18.4322,18.2862,18.4322,66600.0
2011-11-01 13:45:00,23.99,24.08,23.95,23.99,71400.0,18.4322,18.5013,18.4014,18.4322,71400.0
2011-11-01 13:50:00,23.99,24.07,23.9,23.91,71900.0,18.4322,18.4936,18.363,18.3707,71900.0
2011-11-01 13:55:00,23.9,23.9,23.7,23.76,92300.0,18.363,18.363,18.2094,18.2555,92300.0
2011-11-01 14:00:00,23.76,23.85,23.71,23.78,85100.0,18.2555,18.3246,18.2171,18.2708,85100.0
2011-11-01 14:05:00,23.78,23.94,23.76,23.91,86500.0,18.2708,18.3938,18.2555,18.3707,86500.0
2011-11-01 14:10:00,23.92,23.94,23.85,23.93,48800.0,18.3784,18.3938,18.3246,18.3861,48800.0
2011-11-01 14:15:00,23.93,23.94,23.81,23.87,54100.0,18.3861,18.3938,18.2939,18.34,54100.0
2011-11-01 14:20:00,23.87,24.01,23.86,24.0,58500.0,18.34,18.4475,18.3323,18.4399,58500.0
2011-11-01 14:25:00,24.01,24.12,23.99,24.03,88000.0,18.4475,18.5321,18.4322,18.4629,88000.0
2011-11-01 14:30:00,24.02,24.08,23.97,24.02,52900.0,18.4552,18.5013,18.4168,18.4552,52900.0
2011-11-01 14:35:00,24.02,24.05,23.87,23.9,48500.0,18.4552,18.4783,18.34,18.363,48500.0
2011-11-01 14:40:00,23.9,23.99,23.86,23.98,95400.0,18.363,18.4322,18.3323,18.4245,95400.0
2011-11-01 14:45:00,23.98,24.04,23.96,23.97,60000.0,18.4245,18.4706,18.4091,18.4168,60000.0
2011-11-01 14:50:00,23.97,24.04,23.81,23.84,114100.0,18.4168,18.4706,18.2939,18.3169,114100.0
2011-11-01 14:55:00,23.84,23.89,23.8,23.84,81200.0,18.3169,18.3553,18.2862,18.3169,81200.0
2011-11-01 15:00:00,23.84,23.86,23.65,23.7,77400.0,18.3169,18.3323,18.171,18.2094,77400.0
2011-11-01 15:05:00,23.69,23.71,23.61,23.65,90300.0,18.2017,18.2171,18.1402,18.171,90300.0
2011-11-01 15:10:00,23.65,23.78,23.62,23.78,52300.0,18.171,18.2708,18.1479,18.2708,52300.0
2011-11-01 15:15:00,23.78,23.78,23.63,23.68,100900.0,18.2708,18.2708,18.1556,18.194,100900.0
2011-11-01 15:20:00,23.68,23.74,23.54,23.56,177100.0,18.194,18.2401,18.0864,18.1018,177100.0
2011-11-01 15:25:00,23.56,23.67,23.56,23.62,160500.0,18.1018,18.1863,18.1018,18.1479,160500.0
2011-11-01 15:30:00,23.62,23.77,23.6,23.67,233700.0,18.1479,18.2632,18.1325,18.1863,233700.0
2011-11-01 15:35:00,23.66,23.78,23.66,23.77,113000.0,18.1786,18.2708,18.1786,18.2632,113000.0
2011-11-01 15:40:00,23.77,23.78,23.56,23.6,163200.0,18.2632,18.2708,18.1018,18.1325,163200.0
2011-11-01 15:45:00,23.6,23.6,23.42,23.49,253900.0,18.1325,18.1325,17.9942,18.048,253900.0
2011-11-01 15:50:00,23.5,23.52,23.35,23.42,292400.0,18.0557,18.0711,17.9405,17.9942,292400.0
2011-11-01 15:55:00,23.42,23.49,23.35,23.43,532700.0,17.9942,18.048,17.9405,18.0019,532700.0
2011-11-02 09:30:00,24.02,24.2,23.9,24.07,168100.0,18.4552,18.5935,18.363,18.4936,168100.0
2011-11-02 09:35:00,24.08,24.14,23.82,23.92,123200.0,18.5013,18.5474,18.3016,18.3784,123200.0
2011-11-02 09:40:00,23.9,23.92,23.8,23.83,102300.0,18.363,18.3784,18.2862,18.3092,102300.0
2011-11-02 09:45:00,23.83,23.88,23.81,23.86,34800.0,18.3092,18.3477,18.2939,18.3323,34800.0
2011-11-02 09:50:00,23.84,23.85,23.71,23.74,58400.0,18.3169,18.3246,18.2171,18.2401,58400.0
2011-11-02 09:55:00,23.73,23.76,23.7,23.75,27200.0,18.2324,18.2555,18.2094,18.2478,27200.0
2011-11-02 10:00:00,23.76,23.8,23.68,23.7,61000.0,18.2555,18.2862,18.194,18.2094,61000.0
2011-11-02 10:05:00,23.71,23.85,23.7,23.85,44000.0,18.2171,18.3246,18.2094,18.3246,44000.0
2011-11-02 10:10:00,23.85,24.03,23.84,24.03,74500.0,18.3246,18.4629,18.3169,18.4629,74500.0
2011-11-02 10:15:00,24.02,24.16,24.02,24.12,87300.0,18.4552,18.5628,18.4552,18.5321,87300.0
2011-11-02 10:20:00,24.1,24.13,24.02,24.05,88100.0,18.5167,18.5397,18.4552,18.4783,88100.0
2011-11-02 10:25:00,24.05,24.14,24.05,24.14,52200.0,18.4783,18.5474,18.4783,18.5474,52200.0
2011-11-02 10:30:00,24.15,24.22,24.09,24.17,94600.0,18.5551,18.6089,18.509,18.5705,94600.0
2011-11-02 10:35:00,24.18,24.24,24.17,24.21,36400.0,18.5782,18.6243,18.5705,18.6012,36400.0
2011-11-02 10:40:00,24.21,24.35,24.21,24.34,72900.0,18.6012,18.7088,18.6012,18.7011,72900.0
2011-11-02 10:45:00,24.35,24.37,24.31,24.37,63900.0,18.7088,18.7241,18.678,18.7241,63900.0
2011-11-02 10:50:00,24.38,24.44,24.33,24.34,80700.0,18.7318,18.7779,18.6934,18.7011,80700.0
2011-11-02 10:55:00,24.35,24.39,24.26,24.27,64800.0,18.7088,18.7395,18.6396,18.6473,64800.0
2011-11-02 11:00:00,24.27,24.29,24.22,24.26,44700.0,18.6473,18.6627,18.6089,18.6396,44700.0
2011-11-02 11:05:00,24.26,24.38,24.26,24.38,68300.0,18.6396,18.7318,18.6396,18.7318,68300.0
2011-11-02 11:10:00,24.38,24.38,24.32,24.33,35400.0,18.7318,18.7318,18.6857,18.6934,35400.0
2011-11-02 11:15:00,24.34,24.43,24.33,24.43,52700.0,18.7011,18.7702,18.6934,18.7702,52700.0
2011-11-02 11:20:00,24.42,24.47,24.4,24.47,45800.0,18.7626,18.801,18.7472,18.801,45800.0
2011-11-02 11:25:00,24.46,24.46,24.44,24.45,39300.0,18.7933,18.7933,18.7779,18.7856,39300.0
2011-11-02 11:30:00,24.45,24.48,24.44,24.45,47200.0,18.7856,18.8087,18.7779,18.7856,47200.0
2011-11-02 11:35:00,24.45,24.46,24.41,24.45,55200.0,18.7856,18.7933,18.7549,18.7856,55200.0
2011-11-02 11:40:00,24.45,24.48,24.44,24.47,29600.0,18.7856,18.8087,18.7779,18.801,29600.0
2011-11-02 11:45:00,24.46,24.5,24.43,24.44,37900.0,18.7933,18.824,18.7702,18.7779,37900.0
2011-11-02 11:50:00,24.44,24.45,24.31,24.32,73800.0,18.7779,18.7856,18.678,18.6857,73800.0
2011-11-02 11:55:00,24.32,24.32,24.27,24.28,34400.0,18.6857,18.6857,18.6473,18.655,34400.0
2011-11-02 12:00:00,24.27,24.33,24.22,24.32,52800.0,18.6473,18.6934,18.6089,18.6857,52800.0
2011-11-02 12:05:00,24.32,24.32,24.22,24.23,33500.0,18.6857,18.6857,18.6089,18.6166,33500.0
2011-11-02 12:10:00,24.23,24.33,24.22,24.3,42800.0,18.6166,18.6934,18.6089,18.6704,42800.0
2011-11-02 12:15:00,24.3,24.3,24.16,24.17,41700.0,18.6704,18.6704,18.5628,18.5705,41700.0
2011-11-02 12:20:00,24.17,24.21,24.15,24.18,38000.0,18.5705,18.6012,18.5551,18.5782,38000.0
2011-11-02 12:25:00,24.18,24.28,24.17,24.25,28500.0,18.5782,18.655,18.5705,18.6319,28500.0
2011-11-02 12:30:00,24.24,24.3,24.18,24.19,52000.0,18.6243,18.6704,18.5782,18.5858,52000.0
2011-11-02 12:35:00,24.19,24.22,24.12,24.19,41900.0,18.5858,18.6089,18.5321,18.5858,41900.0
2011-11-02 12:40:00,24.2,24.31,24.17,24.2,45200.0,18.5935,18.678,18.5705,18.5935,45200.0
2011-11-02 12:45:00,24.19,24.19,24.06,24.06,48200.0,18.5858,18.5858,18.486,18.486,48200.0
2011-11-02 12:50:00,24.06,24.14,24.06,24.12,25400.0,18.486,18.5474,18.486,18.5321,25400.0
2011-11-02 12:55:00,24.12,24.14,24.0,24.0,25600.0,18.5321,18.5474,18.4399,18.4399,25600.0
2011-11-02 13:00:00,24.01,24.04,23.82,23.85,123500.0,18.4475,18.4706,18.3016,18.3246,123500.0
2011-11-02 13:05:00,23.84,23.97,23.82,23.86,67600.0,18.3169,18.4168,18.3016,18.3323,67600.0
2011-11-02 13:10:00,23.85,23.94,23.85,23.91,48000.0,18.3246,18.3938,18.3246,18.3707,48000.0
2011-11-02 13:15:00,23.92,23.92,23.8,23.8,38600.0,18.3784,18.3784,18.2862,18.2862,38600.0
2011-11-02 13:20:00,23.8,23.8,23.66,23.67,72000.0,18.2862,18.2862,18.1786,18.1863,72000.0
2011-11-02 13:25:00,23.66,23.84,23.66,23.83,33900.0,18.1786,18.3169,18.1786,18.3092,33900.0
2011-11-02 13:30:00,23.83,23.85,23.78,23.84,38600.0,18.3092,18.3246,18.2708,18.3169,38600.0
2011-11-02 13:35:00,23.85,23.9,23.82,23.89,35200.0,18.3246,18.363,18.3016,18.3553,35200.0
2011-11-02 13:40:00,23.88,23.96,23.86,23.95,23400.0,18.3477,18.4091,18.3323,18.4014,23400.0
2011-11-02 13:45:00,23.95,24.06,23.95,24.05,43700.0,18.4014,18.486,18.4014,18.4783,43700.0
2011-11-02 13:50:00,24.04,24.06,23.94,23.94,61400.0,18.4706,18.486,18.3938,18.3938,61400.0
2011-11-02 13:55:00,23.94,23.95,23.87,23.88,31500.0,18.3938,18.4014,18.34,18.3477,31500.0
2011-11-02 14:00:00,23.88,23.89,23.67,23.8,137300.0,18.3477,18.3553,18.1863,18.2862,137300.0
2011-11-02 14:05:00,23.8,23.88,23.77,23.82,59800.0,18.2862,18.3477,18.2632,18.3016,59800.0
2011-11-02 14:10:00,23.82,23.82,23.72,23.72,55600.0,18.3016,18.3016,18.2247,18.2247,55600.0
2011-11-02 14:15:00,23.72,23.79,23.71,23.71,57400.0,18.2247,18.2785,18.2171,18.2171,57400.0
2011-11-02 14:20:00,23.72,23.8,23.69,23.69,63600.0,18.2247,18.2862,18.2017,18.2017,63600.0
2011-11-02 14:25:00,23.69,23.76,23.67,23.69,51800.0,18.2017,18.2555,18.1863,18.2017,51800.0
2011-11-02 14:30:00,23.68,23.78,23.65,23.77,47800.0,18.194,18.2708,18.171,18.2632,47800.0
2011-11-02 14:35:00,23.78,23.84,23.77,23.81,61600.0,18.2708,18.3169,18.2632,18.2939,61600.0
2011-11-02 14:40:00,23.8,23.81,23.76,23.8,43000.0,18.2862,18.2939,18.2555,18.2862,43000.0
2011-11-02 14:45:00,23.79,23.88,23.78,23.85,49000.0,18.2785,18.3477,18.2708,18.3246,49000.0
2011-11-02 14:50:00,23.86,23.94,23.86,23.91,67400.0,18.3323,18.3938,18.3323,18.3707,67400.0
2011-11-02 14:55:00,23.91,24.02,23.91,24.02,63100.0,18.3707,18.4552,18.3707,18.4552,63100.0
2011-11-02 15:00:00,24.02,24.03,23.94,23.96,63000.0,18.4552,18.4629,18.3938,18.4091,63000.0
2011-11-02 15:05:00,23.96,24.11,23.96,24.07,77700.0,18.4091,18.5244,18.4091,18.4936,77700.0
2011-11-02 15:10:00,24.07,24.14,24.05,24.09,96600.0,18.4936,18.5474,18.4783,18.509,96600.0
2011-11-02 15:15:00,24.1,24.17,24.03,24.16,55100.0,18.5167,18.5705,18.4629,18.5628,55100.0
2011-11-02 15:20:00,24.17,24.32,24.16,24.29,119700.0,18.5705,18.6857,18.5628,18.6627,119700.0
2011-11-02 15:25:00,24.29,24.3,24.17,24.21,54100.0,18.6627,18.6704,18.5705,18.6012,54100.0
2011-11-02 15:30:00,24.22,24.28,24.09,24.11,111200.0,18.6089,18.655,18.509,18.5244,111200.0
2011-11-02 15:35:00,24.12,24.19,24.12,24.16,59600.0,18.5321,18.5858,18.5321,18.5628,59600.0
2011-11-02 15:40:00,24.17,24.23,24.09,24.15,174500.0,18.5705,18.6166,18.509,18.5551,174500.0
2011-11-02 15:45:00,24.14,24.14,24.05,24.07,130500.0,18.5474,18.5474,18.4783,18.4936,130500.0
2011-11-02 15:50:00,24.07,24.15,24.05,24.15,178200.0,18.4936,18.5551,18.4783,18.5551,178200.0
2011-11-02 15:55:00,24.15,24.22,24.13,24.18,336000.0,18.5551,18.6089,18.5397,18.5782,336000.0
2011-11-03 09:30:00,24.43,24.78,24.39,24.66,195100.0,18.7702,19.0392,18.7395,18.947,195100.0
2011-11-03 09:35:00,24.65,24.65,24.38,24.53,100500.0,18.9393,18.9393,18.7318,18.8471,100500.0
2011-11-03 09:40:00,24.53,24.53,24.3,24.32,75600.0,18.8471,18.8471,18.6704,18.6857,75600.0
2011-11-03 09:45:00,24.33,24.36,24.17,24.17,87500.0,18.6934,18.7165,18.5705,18.5705,87500.0
2011-11-03 09:50:00,24.17,24.17,24.0,24.01,124700.0,18.5705,18.5705,18.4399,18.4475,124700.0
2011-11-03 09:55:00,24.01,24.05,23.84,23.93,156000.0,18.4475,18.4783,18.3169,18.3861,156000.0
2011-11-03 10:00:00,23.93,23.94,23.6,23.7,115900.0,18.3861,18.3938,18.1325,18.2094,115900.0
2011-11-03 10:05:00,23.7,23.88,23.63,23.88,105100.0,18.2094,18.3477,18.1556,18.3477,105100.0
2011-11-03 10:10:00,23.88,23.97,23.82,23.96,102700.0,18.3477,18.4168,18.3016,18.4091,102700.0
2011-11-03 10:15:00,23.97,24.06,23.95,24.01,58300.0,18.4168,18.486,18.4014,18.4475,58300.0
2011-11-03 10:20:00,24.0,24.07,23.97,24.02,61500.0,18.4399,18.4936,18.4168,18.4552,61500.0
2011-11-03 10:25:00,24.01,24.1,23.97,24.02,57300.0,18.4475,18.5167,18.4168,18.4552,57300.0
2011-11-03 10:30:00,24.01,24.11,23.98,24.04,69700.0,18.4475,18.5244,18.4245,18.4706,69700.0
2011-11-03 10:35:00,24.03,24.04,23.84,23.93,65400.0,18.4629,18.4706,18.3169,18.3861,65400.0
2011-11-03 10:40:00,23.93,24.31,23.93,24.24,118100.0,18.3861,18.678,18.3861,18.6243,118100.0
2011-11-03 10:45:00,24.25,24.39,24.25,24.27,77900.0,18.6319,18.7395,18.6319,18.6473,77900.0
2011-11-03 10:50:00,24.26,24.3,24.11,24.16,102700.0,18.6396,18.6704,18.5244,18.5628,102700.0
2011-11-03 10:55:00,24.16,24.25,24.08,24.1,74500.0,18.5628,18.6319,18.5013,18.5167,74500.0
2011-11-03 11:00:00,24.09,24.19,24.0,24.02,49400.0,18.509,18.5858,18.4399,18.4552,49400.0
2011-11-03 11:05:00,24.02,24.06,23.94,23.96,73300.0,18.4552,18.486,18.3938,18.4091,73300.0
2011-11-03 11:10:00,23.97,24.14,23.97,24.12,55700.0,18.4168,18.5474,18.4168,18.5321,55700.0
2011-11-03 11:15:00,24.12,24.26,24.1,24.25,60300.0,18.5321,18.6396,18.5167,18.6319,60300.0
2011-11-03 11:20:00,24.25,24.32,24.23,24.28,44200.0,18.6319,18.6857,18.6166,18.655,44200.0
2011-11-03 11:25:00,24.29,24.31,24.22,24.26,52000.0,18.6627,18.678,18.6089,18.6396,52000.0
2011-11-03 11:30:00,24.25,24.26,24.15,24.21,54500.0,18.6319,18.6396,18.5551,18.6012,54500.0
2011-11-03 11:35:00,24.22,24.22,24.16,24.18,62200.0,18.6089,18.6089,18.5628,18.5782,62200.0
2011-11-03 11:40:00,24.17,24.21,24.12,24.19,67100.0,18.5705,18.6012,18.5321,18.5858,67100.0
2011-11-03 11:45:00,24.19,24.22,24.16,24.21,25900.0,18.5858,18.6089,18.5628,18.6012,25900.0
2011-11-03 11:50:00,24.21,24.23,24.18,24.23,44800.0,18.6012,18.6166,18.5782,18.6166,44800.0
2011-11-03 11:55:00,24.22,24.22,24.05,24.07,50600.0,18.6089,18.6089,18.4783,18.4936,50600.0
2011-11-03 12:00:00,24.07,24.2,24.05,24.16,94900.0,18.4936,18.5935,18.4783,18.5628,94900.0
2011-11-03 12:05:00,24.15,24.23,24.1,24.21,103900.0,18.5551,18.6166,18.5167,18.6012,103900.0
2011-11-03 12:10:00,24.21,24.26,24.19,24.22,70700.0,18.6012,18.6396,18.5858,18.6089,70700.0
2011-11-03 12:15:00,24.23,24.27,24.14,24.19,59000.0,18.6166,18.6473,18.5474,18.5858,59000.0
2011-11-03 12:20:00,24.19,24.24,24.16,24.24,49000.0,18.5858,18.6243,18.5628,18.6243,49000.0
2011-11-03 12:25:00,24.25,24.29,24.21,24.24,26800.0,18.6319,18.6627,18.6012,18.6243,26800.0
2011-11-03 12:30:00,24.24,24.26,24.19,24.21,37100.0,18.6243,18.6396,18.5858,18.6012,37100.0
2011-11-03 12:35:00,24.2,24.22,24.14,24.16,29300.0,18.5935,18.6089,18.5474,18.5628,29300.0
2011-11-03 12:40:00,24.16,24.25,24.16,24.22,44600.0,18.5628,18.6319,18.5628,18.6089,44600.0
2011-11-03 12:45:00,24.22,24.45,24.21,24.43,91200.0,18.6089,18.7856,18.6012,18.7702,91200.0
2011-11-03 12:50:00,24.43,24.47,24.35,24.37,24100.0,18.7702,18.801,18.7088,18.7241,24100.0
2011-11-03 12:55:00,24.36,24.49,24.35,24.46,88100.0,18.7165,18.8163,18.7088,18.7933,88100.0
2011-11-03 13:00:00,24.45,24.5,24.45,24.46,45100.0,18.7856,18.824,18.7856,18.7933,45100.0
2011-11-03 13:05:00,24.46,24.5,24.45,24.5,56100.0,18.7933,18.824,18.7856,18.824,56100.0
2011-11-03 13:10:00,24.49,24.5,24.41,24.41,67400.0,18.8163,18.824,18.7549,18.7549,67400.0
2011-11-03 13:15:00,24.41,24.47,24.4,24.44,28800.0,18.7549,18.801,18.7472,18.7779,28800.0
2011-11-03 13:20:00,24.44,24.47,24.37,24.43,30800.0,18.7779,18.801,18.7241,18.7702,30800.0
2011-11-03 13:25:00,24.42,24.43,24.38,24.39,23900.0,18.7626,18.7702,18.7318,18.7395,23900.0
2011-11-03 13:30:00,24.38,24.43,24.37,24.4,26100.0,18.7318,18.7702,18.7241,18.7472,26100.0
2011-11-03 13:35:00,24.4,24.44,24.37,24.43,32900.0,18.7472,18.7779,18.7241,18.7702,32900.0
2011-11-03 13:40:00,24.43,24.46,24.41,24.46,41300.0,18.7702,18.7933,18.7549,18.7933,41300.0
2011-11-03 13:45:00,24.46,24.59,24.45,24.59,109000.0,18.7933,18.8932,18.7856,18.8932,109000.0
2011-11-03 13:50:00,24.59,24.68,24.55,24.63,61700.0,18.8932,18.9623,18.8624,18.9239,61700.0
2011-11-03 13:55:00,24.61,24.67,24.53,24.58,62200.0,18.9085,18.9546,18.8471,18.8855,62200.0
2011-11-03 14:00:00,24.58,24.6,24.51,24.59,40800.0,18.8855,18.9009,18.8317,18.8932,40800.0
2011-11-03 14:05:00,24.58,24.64,24.55,24.62,55700.0,18.8855,18.9316,18.8624,18.9162,55700.0
2011-11-03 14:10:00,24.61,24.62,24.53,24.57,36900.0,18.9085,18.9162,18.8471,18.8778,36900.0
2011-11-03 14:15:00,24.58,24.64,24.58,24.6,68500.0,18.8855,18.9316,18.8855,18.9009,68500.0
2011-11-03 14:20:00,24.59,24.61,24.5,24.54,59900.0,18.8932,18.9085,18.824,18.8548,59900.0
2011-11-03 14:25:00,24.55,24.58,24.52,24.53,40400.0,18.8624,18.8855,18.8394,18.8471,40400.0
2011-11-03 14:30:00,24.53,24.57,24.51,24.54,62700.0,18.8471,18.8778,18.8317,18.8548,62700.0
2011-11-03 14:35:00,24.54,24.56,24.5,24.54,53600.0,18.8548,18.8701,18.824,18.8548,53600.0
2011-11-03 14:40:00,24.54,24.55,24.48,24.48,47800.0,18.8548,18.8624,18.8087,18.8087,47800.0
2011-11-03 14:45:00,24.47,24.48,24.35,24.38,46600.0,18.801,18.8087,18.7088,18.7318,46600.0
2011-11-03 14:50:00,24.36,24.43,24.35,24.38,44000.0,18.7165,18.7702,18.7088,18.7318,44000.0
2011-11-03 14:55:00,24.38,24.45,24.38,24.43,54600.0,18.7318,18.7856,18.7318,18.7702,54600.0
2011-11-03 15:00:00,24.42,24.56,24.41,24.53,51900.0,18.7626,18.8701,18.7549,18.8471,51900.0
2011-11-03 15:05:00,24.53,24.55,24.47,24.47,70900.0,18.8471,18.8624,18.801,18.801,70900.0
2011-11-03 15:10:00,24.47,24.59,24.47,24.54,96200.0,18.801,18.8932,18.801,18.8548,96200.0
2011-11-03 15:15:00,24.54,24.59,24.52,24.55,72000.0,18.8548,18.8932,18.8394,18.8624,72000.0
2011-11-03 15:20:00,24.55,24.6,24.52,24.6,61900.0,18.8624,18.9009,18.8394,18.9009,61900.0
2011-11-03 15:25:00,24.6,24.63,24.56,24.6,87000.0,18.9009,18.9239,18.8701,18.9009,87000.0
2011-11-03 15:30:00,24.61,24.7,24.61,24.64,143300.0,18.9085,18.9777,18.9085,18.9316,143300.0
2011-11-03 15:35:00,24.65,24.7,24.51,24.57,122100.0,18.9393,18.9777,18.8317,18.8778,122100.0
2011-11-03 15:40:00,24.56,24.67,24.53,24.58,148000.0,18.8701,18.9546,18.8471,18.8855,148000.0
2011-11-03 15:45:00,24.59,24.68,24.56,24.67,150000.0,18.8932,18.9623,18.8701,18.9546,150000.0
2011-11-03 15:50:00,24.67,24.7,24.61,24.64,247600.0,18.9546,18.9777,18.9085,18.9316,247600.0
2011-11-03 15:55:00,24.64,24.69,24.59,24.61,372000.0,18.9316,18.97,18.8932,18.9085,372000.0
2011-11-04 09:30:00,23.46,24.24,23.39,23.58,251000.0,18.025,18.6243,17.9712,18.1172,251000.0
2011-11-04 09:35:00,23.59,23.64,23.2,23.2,328900.0,18.1249,18.1633,17.8252,17.8252,328900.0
2011-11-04 09:40:00,23.2,23.36,23.16,23.24,210600.0,17.8252,17.9481,17.7945,17.8559,210600.0
2011-11-04 09:45:00,23.23,23.38,23.2,23.36,212500.0,17.8483,17.9635,17.8252,17.9481,212500.0
2011-11-04 09:50:00,23.36,23.46,23.31,23.37,295300.0,17.9481,18.025,17.9097,17.9558,295300.0
2011-11-04 09:55:00,23.36,23.53,23.34,23.4,250800.0,17.9481,18.0788,17.9328,17.9789,250800.0
2011-11-04 10:00:00,23.39,23.45,23.28,23.37,211900.0,17.9712,18.0173,17.8867,17.9558,211900.0
2011-11-04 10:05:00,23.36,23.49,23.27,23.48,194700.0,17.9481,18.048,17.879,18.0403,194700.0
2011-11-04 10:10:00,23.49,23.56,23.43,23.46,200900.0,18.048,18.1018,18.0019,18.025,200900.0
2011-11-04 10:15:00,23.46,23.49,23.4,23.44,154200.0,18.025,18.048,17.9789,18.0096,154200.0
2011-11-04 10:20:00,23.43,23.45,23.39,23.4,206200.0,18.0019,18.0173,17.9712,17.9789,206200.0
2011-11-04 10:25:00,23.4,23.42,23.37,23.38,127700.0,17.9789,17.9942,17.9558,17.9635,127700.0
2011-11-04 10:30:00,23.38,23.38,23.29,23.3,171600.0,17.9635,17.9635,17.8944,17.902,171600.0
2011-11-04 10:35:00,23.3,23.36,23.29,23.35,111300.0,17.902,17.9481,17.8944,17.9405,111300.0
2011-11-04 10:40:00,23.35,23.44,23.32,23.43,111100.0,17.9405,18.0096,17.9174,18.0019,111100.0
2011-11-04 10:45:00,23.43,23.57,23.42,23.54,108900.0,18.0019,18.1095,17.9942,18.0864,108900.0
2011-11-04 10:50:00,23.54,23.55,23.45,23.5,78900.0,18.0864,18.0941,18.0173,18.0557,78900.0
2011-11-04 10:55:00,23.49,23.57,23.48,23.57,98500.0,18.048,18.1095,18.0403,18.1095,98500.0
2011-11-04 11:00:00,23.57,23.7,23.55,23.65,175300.0,18.1095,18.2094,18.0941,18.171,175300.0
2011-11-04 11:05:00,23.66,23.75,23.65,23.68,100800.0,18.1786,18.2478,18.171,18.194,100800.0
2011-11-04 11:10:00,23.67,23.73,23.63,23.66,113300.0,18.1863,18.2324,18.1556,18.1786,113300.0
2011-11-04 11:15:00,23.66,23.67,23.51,23.51,63400.0,18.1786,18.1863,18.0634,18.0634,63400.0
2011-11-04 11:20:00,23.51,23.52,23.4,23.44,85700.0,18.0634,18.0711,17.9789,18.0096,85700.0
2011-11-04 11:25:00,23.43,23.5,23.41,23.45,85200.0,18.0019,18.0557,17.9866,18.0173,85200.0
2011-11-04 11:30:00,23.45,23.46,23.37,23.42,83900.0,18.0173,18.025,17.9558,17.9942,83900.0
2011-11-04 11:35:00,23.43,23.43,23.33,23.41,60100.0,18.0019,18.0019,17.9251,17.9866,60100.0
2011-11-04 11:40:00,23.42,23.44,23.32,23.37,45300.0,17.9942,18.0096,17.9174,17.9558,45300.0
2011-11-04 11:45:00,23.36,23.45,23.33,23.39,48900.0,17.9481,18.0173,17.9251,17.9712,48900.0
2011-11-04 11:50:00,23.39,23.49,23.39,23.45,43500.0,17.9712,18.048,17.9712,18.0173,43500.0
2011-11-04 11:55:00,23.44,23.52,23.43,23.52,55400.0,18.0096,18.0711,18.0019,18.0711,55400.0
2011-11-04 12:00:00,23.52,23.56,23.51,23.53,44600.0,18.0711,18.1018,18.0634,18.0788,44600.0
2011-11-04 12:05:00,23.53,23.58,23.48,23.5,67500.0,18.0788,18.1172,18.0403,18.0557,67500.0
2011-11-04 12:10:00,23.5,23.57,23.48,23.56,25300.0,18.0557,18.1095,18.0403,18.1018,25300.0
2011-11-04 12:15:00,23.56,23.57,23.52,23.55,44500.0,18.1018,18.1095,18.0711,18.0941,44500.0
2011-11-04 12:20:00,23.56,23.57,23.52,23.55,26600.0,18.1018,18.1095,18.0711,18.0941,26600.0
2011-11-04 12:25:00,23.55,23.62,23.55,23.58,38400.0,18.0941,18.1479,18.0941,18.1172,38400.0
2011-11-04 12:30:00,23.59,23.62,23.56,23.58,55900.0,18.1249,18.1479,18.1018,18.1172,55900.0
2011-11-04 12:35:00,23.58,23.6,23.54,23.57,67000.0,18.1172,18.1325,18.0864,18.1095,67000.0
2011-11-04 12:40:00,23.57,23.61,23.47,23.47,40900.0,18.1095,18.1402,18.0327,18.0327,40900.0
2011-11-04 12:45:00,23.46,23.51,23.46,23.48,32600.0,18.025,18.0634,18.025,18.0403,32600.0
2011-11-04 12:50:00,23.46,23.5,23.42,23.47,32000.0,18.025,18.0557,17.9942,18.0327,32000.0
2011-11-04 12:55:00,23.48,23.5,23.46,23.48,33200.0,18.0403,18.0557,18.025,18.0403,33200.0
2011-11-04 13:00:00,23.47,23.55,23.47,23.52,117100.0,18.0327,18.0941,18.0327,18.0711,117100.0
2011-11-04 13:05:00,23.52,23.66,23.52,23.64,74400.0,18.0711,18.1786,18.0711,18.1633,74400.0
2011-11-04 13:10:00,23.65,23.79,23.64,23.76,96600.0,18.171,18.2785,18.1633,18.2555,96600.0
2011-11-04 13:15:00,23.76,23.79,23.7,23.71,63700.0,18.2555,18.2785,18.2094,18.2171,63700.0
2011-11-04 13:20:00,23.72,23.76,23.67,23.73,40800.0,18.2247,18.2555,18.1863,18.2324,40800.0
2011-11-04 13:25:00,23.73,23.75,23.66,23.73,52300.0,18.2324,18.2478,18.1786,18.2324,52300.0
2011-11-04 13:30:00,23.74,23.8,23.72,23.79,37100.0,18.2401,18.2862,18.2247,18.2785,37100.0
2011-11-04 13:35:00,23.79,23.83,23.76,23.78,39300.0,18.2785,18.3092,18.2555,18.2708,39300.0
2011-11-04 13:40:00,23.79,23.93,23.75,23.92,61300.0,18.2785,18.3861,18.2478,18.3784,61300.0
2011-11-04 13:45:00,23.92,23.99,23.88,23.91,59300.0,18.3784,18.4322,18.3477,18.3707,59300.0
2011-11-04 13:50:00,23.9,23.96,23.88,23.92,36400.0,18.363,18.4091,18.3477,18.3784,36400.0
2011-11-04 13:55:00,23.9,23.9,23.78,23.8,60500.0,18.363,18.363,18.2708,18.2862,60500.0
2011-11-04 14:00:00,23.81,23.82,23.79,23.81,35700.0,18.2939,18.3016,18.2785,18.2939,35700.0
2011-11-04 14:05:00,23.81,23.9,23.8,23.89,86500.0,18.2939,18.363,18.2862,18.3553,86500.0
2011-11-04 14:10:00,23.88,23.88,23.79,23.8,12800.0,18.3477,18.3477,18.2785,18.2862,12800.0
2011-11-04 14:15:00,23.8,23.83,23.77,23.82,52600.0,18.2862,18.3092,18.2632,18.3016,52600.0
2011-11-04 14:20:00,23.82,23.87,23.77,23.84,53700.0,18.3016,18.34,18.2632,18.3169,53700.0
2011-11-04 14:25:00,23.84,23.9,23.84,23.85,43400.0,18.3169,18.363,18.3169,18.3246,43400.0
2011-11-04 14:30:00,23.84,23.89,23.81,23.82,51600.0,18.3169,18.3553,18.2939,18.3016,51600.0
2011-11-04 14:35:00,23.81,23.81,23.74,23.75,91700.0,18.2939,18.2939,18.2401,18.2478,91700.0
2011-11-04 14:40:00,23.75,23.8,23.75,23.79,34500.0,18.2478,18.2862,18.2478,18.2785,34500.0
2011-11-04 14:45:00,23.79,23.89,23.79,23.85,42200.0,18.2785,18.3553,18.2785,18.3246,42200.0
2011-11-04 14:50:00,23.84,23.85,23.79,23.79,29500.0,18.3169,18.3246,18.2785,18.2785,29500.0
2011-11-04 14:55:00,23.79,23.82,23.74,23.81,38100.0,18.2785,18.3016,18.2401,18.2939,38100.0
2011-11-04 15:00:00,23.8,23.83,23.78,23.81,50200.0,18.2862,18.3092,18.2708,18.2939,50200.0
2011-11-04 15:05:00,23.8,23.81,23.71,23.72,92600.0,18.2862,18.2939,18.2171,18.2247,92600.0
2011-11-04 15:10:00,23.72,23.73,23.69,23.71,61400.0,18.2247,18.2324,18.2017,18.2171,61400.0
2011-11-04 15:15:00,23.7,23.71,23.68,23.69,64500.0,18.2094,18.2171,18.194,18.2017,64500.0
2011-11-04 15:20:00,23.69,23.75,23.66,23.75,100200.0,18.2017,18.2478,18.1786,18.2478,100200.0
2011-11-04 15:25:00,23.75,23.83,23.75,23.81,89400.0,18.2478,18.3092,18.2478,18.2939,89400.0
2011-11-04 15:30:00,23.81,23.9,23.79,23.89,146100.0,18.2939,18.363,18.2785,18.3553,146100.0
2011-11-04 15:35:00,23.88,23.94,23.85,23.86,198700.0,18.3477,18.3938,18.3246,18.3323,198700.0
2011-11-04 15:40:00,23.87,23.98,23.87,23.97,102300.0,18.34,18.4245,18.34,18.4168,102300.0
2011-11-04 15:45:00,23.98,24.06,23.97,24.01,187400.0,18.4245,18.486,18.4168,18.4475,187400.0
2011-11-04 15:50:00,24.0,24.0,23.87,23.9,227100.0,18.4399,18.4399,18.34,18.363,227100.0
2011-11-04 15:55:00,23.89,23.93,23.86,23.93,343500.0,18.3553,18.3861,18.3323,18.3861,343500.0
2011-11-07 09:30:00,23.81,23.81,23.64,23.76,100800.0,18.2939,18.2939,18.1633,18.2555,100800.0
2011-11-07 09:35:00,23.74,23.92,23.74,23.85,120700.0,18.2401,18.3784,18.2401,18.3246,120700.0
2011-11-07 09:40:00,23.85,23.85,23.71,23.75,121300.0,18.3246,18.3246,18.2171,18.2478,121300.0
2011-11-07 09:45:00,23.75,23.86,23.75,23.78,97900.0,18.2478,18.3323,18.2478,18.2708,97900.0
2011-11-07 09:50:00,23.78,23.88,23.76,23.88,132300.0,18.2708,18.3477,18.2555,18.3477,132300.0
2011-11-07 09:55:00,23.88,23.95,23.84,23.88,138100.0,18.3477,18.4014,18.3169,18.3477,138100.0
2011-11-07 10:00:00,23.88,23.89,23.83,23.86,79300.0,18.3477,18.3553,18.3092,18.3323,79300.0
2011-11-07 10:05:00,23.87,23.93,23.82,23.93,60300.0,18.34,18.3861,18.3016,18.3861,60300.0
2011-11-07 10:10:00,23.93,23.99,23.86,23.87,78000.0,18.3861,18.4322,18.3323,18.34,78000.0
2011-11-07 10:15:00,23.86,23.88,23.77,23.78,43100.0,18.3323,18.3477,18.2632,18.2708,43100.0
2011-11-07 10:20:00,23.77,23.81,23.77,23.8,76700.0,18.2632,18.2939,18.2632,18.2862,76700.0
2011-11-07 10:25:00,23.8,23.8,23.75,23.76,81200.0,18.2862,18.2862,18.2478,18.2555,81200.0
2011-11-07 10:30:00,23.77,23.8,23.75,23.77,94400.0,18.2632,18.2862,18.2478,18.2632,94400.0
2011-11-07 10:35:00,23.77,23.77,23.56,23.56,216200.0,18.2632,18.2632,18.1018,18.1018,216200.0
2011-11-07 10:40:00,23.57,23.57,23.42,23.51,99700.0,18.1095,18.1095,17.9942,18.0634,99700.0
2011-11-07 10:45:00,23.5,23.5,23.39,23.43,54200.0,18.0557,18.0557,17.9712,18.0019,54200.0
2011-11-07 10:50:00,23.43,23.47,23.34,23.35,46200.0,18.0019,18.0327,17.9328,17.9405,46200.0
2011-11-07 10:55:00,23.34,23.42,23.3,23.38,61400.0,17.9328,17.9942,17.902,17.9635,61400.0
2011-11-07 11:00:00,23.36,23.45,23.34,23.42,43100.0,17.9481,18.0173,17.9328,17.9942,43100.0
2011-11-07 11:05:00,23.42,23.49,23.41,23.42,27900.0,17.9942,18.048,17.9866,17.9942,27900.0
2011-11-07 11:10:00,23.43,23.5,23.42,23.43,59200.0,18.0019,18.0557,17.9942,18.0019,59200.0
2011-11-07 11:15:00,23.44,23.53,23.44,23.47,90900.0,18.0096,18.0788,18.0096,18.0327,90900.0
2011-11-07 11:20:00,23.48,23.52,23.43,23.48,53700.0,18.0403,18.0711,18.0019,18.0403,53700.0
2011-11-07 11:25:00,23.48,23.48,23.34,23.4,28700.0,18.0403,18.0403,17.9328,17.9789,28700.0
2011-11-07 11:30:00,23.4,23.4,23.33,23.36,45600.0,17.9789,17.9789,17.9251,17.9481,45600.0
2011-11-07 11:35:00,23.35,23.38,23.31,23.38,35400.0,17.9405,17.9635,17.9097,17.9635,35400.0
2011-11-07 11:40:00,23.36,23.39,23.3,23.35,49400.0,17.9481,17.9712,17.902,17.9405,49400.0
2011-11-07 11:45:00,23.34,23.36,23.3,23.32,102200.0,17.9328,17.9481,17.902,17.9174,102200.0
2011-11-07 11:50:00,23.32,23.39,23.31,23.33,23100.0,17.9174,17.9712,17.9097,17.9251,23100.0
2011-11-07 11:55:00,23.32,23.32,23.26,23.26,46700.0,17.9174,17.9174,17.8713,17.8713,46700.0
2011-11-07 12:00:00,23.26,23.32,23.25,23.31,62600.0,17.8713,17.9174,17.8636,17.9097,62600.0
2011-11-07 12:05:00,23.3,23.35,23.28,23.31,48400.0,17.902,17.9405,17.8867,17.9097,48400.0
2011-11-07 12:10:00,23.29,23.32,23.25,23.28,30900.0,17.8944,17.9174,17.8636,17.8867,30900.0
2011-11-07 12:15:00,23.27,23.28,23.16,23.16,50300.0,17.879,17.8867,17.7945,17.7945,50300.0
2011-11-07 12:20:00,23.16,23.18,23.11,23.13,37700.0,17.7945,17.8098,17.7561,17.7714,37700.0
2011-11-07 12:25:00,23.14,23.16,23.11,23.14,20800.0,17.7791,17.7945,17.7561,17.7791,20800.0
2011-11-07 12:30:00,23.14,23.14,23.1,23.12,26700.0,17.7791,17.7791,17.7484,17.7637,26700.0
2011-11-07 12:35:00,23.11,23.16,23.1,23.15,20900.0,17.7561,17.7945,17.7484,17.7868,20900.0
2011-11-07 12:40:00,23.14,23.24,23.13,23.22,22900.0,17.7791,17.8559,17.7714,17.8406,22900.0
2011-11-07 12:45:00,23.23,23.28,23.2,23.26,44100.0,17.8483,17.8867,17.8252,17.8713,44100.0
2011-11-07 12:50:00,23.25,23.34,23.25,23.33,37600.0,17.8636,17.9328,17.8636,17.9251,37600.0
2011-11-07 12:55:00,23.33,23.33,23.3,23.3,13000.0,17.9251,17.9251,17.902,17.902,13000.0
2011-11-07 13:00:00,23.3,23.32,23.27,23.27,16200.0,17.902,17.9174,17.879,17.879,16200.0
2011-11-07 13:05:00,23.27,23.31,23.27,23.31,17900.0,17.879,17.9097,17.879,17.9097,17900.0
2011-11-07 13:10:00,23.3,23.34,23.29,23.33,17700.0,17.902,17.9328,17.8944,17.9251,17700.0
2011-11-07 13:15:00,23.32,23.37,23.31,23.37,24600.0,17.9174,17.9558,17.9097,17.9558,24600.0
2011-11-07 13:20:00,23.37,23.38,23.36,23.37,32100.0,17.9558,17.9635,17.9481,17.9558,32100.0
2011-11-07 13:25:00,23.37,23.4,23.37,23.38,15000.0,17.9558,17.9789,17.9558,17.9635,15000.0
2011-11-07 13:30:00,23.38,23.4,23.37,23.37,15200.0,17.9635,17.9789,17.9558,17.9558,15200.0
2011-11-07 13:35:00,23.37,23.39,23.34,23.34,7900.0,17.9558,17.9712,17.9328,17.9328,7900.0
2011-11-07 13:40:00,23.34,23.36,23.34,23.36,6600.0,17.9328,17.9481,17.9328,17.9481,6600.0
2011-11-07 13:45:00,23.35,23.36,23.3,23.32,13300.0,17.9405,17.9481,17.902,17.9174,13300.0
2011-11-07 13:50:00,23.32,23.32,23.27,23.29,26200.0,17.9174,17.9174,17.879,17.8944,26200.0
2011-11-07 13:55:00,23.3,23.48,23.3,23.45,74100.0,17.902,18.0403,17.902,18.0173,74100.0
2011-11-07 14:00:00,23.45,23.61,23.45,23.6,112200.0,18.0173,18.1402,18.0173,18.1325,112200.0
2011-11-07 14:05:00,23.6,23.61,23.5,23.53,24400.0,18.1325,18.1402,18.0557,18.0788,24400.0
2011-11-07 14:10:00,23.53,23.64,23.53,23.54,35300.0,18.0788,18.1633,18.0788,18.0864,35300.0
2011-11-07 14:15:00,23.53,23.58,23.52,23.53,31700.0,18.0788,18.1172,18.0711,18.0788,31700.0
2011-11-07 14:20:00,23.54,23.67,23.53,23.66,47500.0,18.0864,18.1863,18.0788,18.1786,47500.0
2011-11-07 14:25:00,23.65,23.68,23.58,23.59,20100.0,18.171,18.194,18.1172,18.1249,20100.0
2011-11-07 14:30:00,23.58,23.63,23.56,23.57,28200.0,18.1172,18.1556,18.1018,18.1095,28200.0
2011-11-07 14:35:00,23.58,23.63,23.56,23.63,15700.0,18.1172,18.1556,18.1018,18.1556,15700.0
2011-11-07 14:40:00,23.63,23.63,23.56,23.6,27600.0,18.1556,18.1556,18.1018,18.1325,27600.0
2011-11-07 14:45:00,23.6,23.6,23.54,23.55,72200.0,18.1325,18.1325,18.0864,18.0941,72200.0
2011-11-07 14:50:00,23.54,23.58,23.49,23.58,87600.0,18.0864,18.1172,18.048,18.1172,87600.0
2011-11-07 14:55:00,23.57,23.62,23.56,23.62,25000.0,18.1095,18.1479,18.1018,18.1479,25000.0
2011-11-07 15:00:00,23.62,23.63,23.58,23.6,28300.0,18.1479,18.1556,18.1172,18.1325,28300.0
2011-11-07 15:05:00,23.59,23.66,23.59,23.65,25500.0,18.1249,18.1786,18.1249,18.171,25500.0
2011-11-07 15:10:00,23.66,23.7,23.65,23.66,66000.0,18.1786,18.2094,18.171,18.1786,66000.0
2011-11-07 15:15:00,23.67,23.68,23.59,23.6,37700.0,18.1863,18.194,18.1249,18.1325,37700.0
2011-11-07 15:20:00,23.6,23.66,23.6,23.66,35800.0,18.1325,18.1786,18.1325,18.1786,35800.0
2011-11-07 15:25:00,23.65,23.69,23.58,23.58,38100.0,18.171,18.2017,18.1172,18.1172,38100.0
2011-11-07 15:30:00,23.58,23.65,23.57,23.61,79400.0,18.1172,18.171,18.1095,18.1402,79400.0
2011-11-07 15:35:00,23.61,23.7,23.6,23.68,65900.0,18.1402,18.2094,18.1325,18.194,65900.0
2011-11-07 15:40:00,23.68,23.73,23.65,23.67,119100.0,18.194,18.2324,18.171,18.1863,119100.0
2011-11-07 15:45:00,23.67,23.7,23.65,23.65,79200.0,18.1863,18.2094,18.171,18.171,79200.0
2011-11-07 15:50:00,23.66,23.74,23.64,23.7,208000.0,18.1786,18.2401,18.1633,18.2094,208000.0
2011-11-07 15:55:00,23.7,23.73,23.67,23.73,215100.0,18.2094,18.2324,18.1863,18.2324,215100.0
2011-11-08 09:30:00,23.9,23.95,23.8,23.87,67400.0,18.363,18.4014,18.2862,18.34,67400.0
2011-11-08 09:35:00,23.87,23.96,23.81,23.9,40700.0,18.34,18.4091,18.2939,18.363,40700.0
2011-11-08 09:40:00,23.9,23.95,23.79,23.93,92800.0,18.363,18.4014,18.2785,18.3861,92800.0
2011-11-08 09:45:00,23.93,23.96,23.74,23.75,91200.0,18.3861,18.4091,18.2401,18.2478,91200.0
2011-11-08 09:50:00,23.75,23.8,23.71,23.74,94600.0,18.2478,18.2862,18.2171,18.2401,94600.0
2011-11-08 09:55:00,23.74,24.05,23.74,24.03,89900.0,18.2401,18.4783,18.2401,18.4629,89900.0
2011-11-08 10:00:00,24.03,24.11,23.98,24.0,102800.0,18.4629,18.5244,18.4245,18.4399,102800.0
2011-11-08 10:05:00,23.98,24.06,23.92,23.93,195000.0,18.4245,18.486,18.3784,18.3861,195000.0
2011-11-08 10:10:00,23.93,24.0,23.86,23.91,151700.0,18.3861,18.4399,18.3323,18.3707,151700.0
2011-11-08 10:15:00,23.9,23.99,23.84,23.99,55900.0,18.363,18.4322,18.3169,18.4322,55900.0
2011-11-08 10:20:00,23.98,24.01,23.89,23.92,43100.0,18.4245,18.4475,18.3553,18.3784,43100.0
2011-11-08 10:25:00,23.92,23.92,23.68,23.75,107400.0,18.3784,18.3784,18.194,18.2478,107400.0
2011-11-08 10:30:00,23.75,23.79,23.71,23.74,103300.0,18.2478,18.2785,18.2171,18.2401,103300.0
2011-11-08 10:35:00,23.72,23.89,23.7,23.89,51100.0,18.2247,18.3553,18.2094,18.3553,51100.0
2011-11-08 10:40:00,23.88,23.96,23.87,23.93,69000.0,18.3477,18.4091,18.34,18.3861,69000.0
2011-11-08 10:45:00,23.93,23.95,23.9,23.92,45800.0,18.3861,18.4014,18.363,18.3784,45800.0
2011-11-08 10:50:00,23.9,23.92,23.8,23.88,76500.0,18.363,18.3784,18.2862,18.3477,76500.0
2011-11-08 10:55:00,23.89,23.89,23.77,23.78,33300.0,18.3553,18.3553,18.2632,18.2708,33300.0
2011-11-08 11:00:00,23.78,23.82,23.74,23.76,35100.0,18.2708,18.3016,18.2401,18.2555,35100.0
2011-11-08 11:05:00,23.76,23.78,23.63,23.68,44500.0,18.2555,18.2708,18.1556,18.194,44500.0
2011-11-08 11:10:00,23.67,23.68,23.58,23.59,72500.0,18.1863,18.194,18.1172,18.1249,72500.0
2011-11-08 11:15:00,23.6,23.62,23.51,23.56,63700.0,18.1325,18.1479,18.0634,18.1018,63700.0
2011-11-08 11:20:00,23.54,23.54,23.37,23.38,96000.0,18.0864,18.0864,17.9558,17.9635,96000.0
2011-11-08 11:25:00,23.39,23.44,23.36,23.43,34000.0,17.9712,18.0096,17.9481,18.0019,34000.0
2011-11-08 11:30:00,23.44,23.47,23.4,23.45,63500.0,18.0096,18.0327,17.9789,18.0173,63500.0
2011-11-08 11:35:00,23.43,23.43,23.36,23.39,59000.0,18.0019,18.0019,17.9481,17.9712,59000.0
2011-11-08 11:40:00,23.39,23.44,23.35,23.43,24600.0,17.9712,18.0096,17.9405,18.0019,24600.0
2011-11-08 11:45:00,23.43,23.49,23.41,23.45,72200.0,18.0019,18.048,17.9866,18.0173,72200.0
2011-11-08 11:50:00,23.45,23.45,23.4,23.41,30000.0,18.0173,18.0173,17.9789,17.9866,30000.0
2011-11-08 11:55:00,23.4,23.42,23.35,23.39,28300.0,17.9789,17.9942,17.9405,17.9712,28300.0
2011-11-08 12:00:00,23.39,23.48,23.36,23.47,54500.0,17.9712,18.0403,17.9481,18.0327,54500.0
2011-11-08 12:05:00,23.47,23.53,23.45,23.52,48900.0,18.0327,18.0788,18.0173,18.0711,48900.0
2011-11-08 12:10:00,23.52,23.56,23.51,23.52,76400.0,18.0711,18.1018,18.0634,18.0711,76400.0
2011-11-08 12:15:00,23.52,23.52,23.46,23.46,34800.0,18.0711,18.0711,18.025,18.025,34800.0
2011-11-08 12:20:00,23.46,23.51,23.43,23.43,21500.0,18.025,18.0634,18.0019,18.0019,21500.0
2011-11-08 12:25:00,23.43,23.46,23.43,23.44,8400.0,18.0019,18.025,18.0019,18.0096,8400.0
2011-11-08 12:30:00,23.45,23.49,23.44,23.48,13400.0,18.0173,18.048,18.0096,18.0403,13400.0
2011-11-08 12:35:00,23.48,23.56,23.48,23.55,45200.0,18.0403,18.1018,18.0403,18.0941,45200.0
2011-11-08 12:40:00,23.54,23.54,23.48,23.49,14400.0,18.0864,18.0864,18.0403,18.048,14400.0
2011-11-08 12:45:00,23.49,23.5,23.45,23.47,16300.0,18.048,18.0557,18.0173,18.0327,16300.0
2011-11-08 12:50:00,23.46,23.5,23.42,23.49,34900.0,18.025,18.0557,17.9942,18.048,34900.0
2011-11-08 12:55:00,23.49,23.53,23.47,23.5,11700.0,18.048,18.0788,18.0327,18.0557,11700.0
2011-11-08 13:00:00,23.5,23.55,23.5,23.52,30200.0,18.0557,18.0941,18.0557,18.0711,30200.0
2011-11-08 13:05:00,23.53,23.53,23.47,23.47,18000.0,18.0788,18.0788,18.0327,18.0327,18000.0
2011-11-08 13:10:00,23.46,23.46,23.42,23.43,17800.0,18.025,18.025,17.9942,18.0019,17800.0
2011-11-08 13:15:00,23.42,23.48,23.41,23.48,20500.0,17.9942,18.0403,17.9866,18.0403,20500.0
2011-11-08 13:20:00,23.46,23.52,23.44,23.51,16400.0,18.025,18.0711,18.0096,18.0634,16400.0
2011-11-08 13:25:00,23.51,23.54,23.5,23.51,41500.0,18.0634,18.0864,18.0557,18.0634,41500.0
2011-11-08 13:30:00,23.51,23.52,23.49,23.49,22700.0,18.0634,18.0711,18.048,18.048,22700.0
2011-11-08 13:35:00,23.5,23.58,23.48,23.58,36200.0,18.0557,18.1172,18.0403,18.1172,36200.0
2011-11-08 13:40:00,23.58,23.62,23.56,23.59,38500.0,18.1172,18.1479,18.1018,18.1249,38500.0
2011-11-08 13:45:00,23.59,23.76,23.55,23.73,40700.0,18.1249,18.2555,18.0941,18.2324,40700.0
2011-11-08 13:50:00,23.73,23.8,23.68,23.7,77500.0,18.2324,18.2862,18.194,18.2094,77500.0
2011-11-08 13:55:00,23.69,23.83,23.67,23.76,71800.0,18.2017,18.3092,18.1863,18.2555,71800.0
2011-11-08 14:00:00,23.76,23.82,23.74,23.81,46900.0,18.2555,18.3016,18.2401,18.2939,46900.0
2011-11-08 14:05:00,23.81,23.84,23.74,23.77,92500.0,18.2939,18.3169,18.2401,18.2632,92500.0
2011-11-08 14:10:00,23.76,23.83,23.75,23.83,16400.0,18.2555,18.3092,18.2478,18.3092,16400.0
2011-11-08 14:15:00,23.83,23.86,23.77,23.77,30700.0,18.3092,18.3323,18.2632,18.2632,30700.0
2011-11-08 14:20:00,23.76,23.84,23.75,23.84,47600.0,18.2555,18.3169,18.2478,18.3169,47600.0
2011-11-08 14:25:00,23.85,23.9,23.8,23.9,47300.0,18.3246,18.363,18.2862,18.363,47300.0
2011-11-08 14:30:00,23.9,23.94,23.85,23.85,50100.0,18.363,18.3938,18.3246,18.3246,50100.0
2011-11-08 14:35:00,23.86,23.93,23.84,23.93,66300.0,18.3323,18.3861,18.3169,18.3861,66300.0
2011-11-08 14:40:00,23.94,23.95,23.87,23.88,74300.0,18.3938,18.4014,18.34,18.3477,74300.0
2011-11-08 14:45:00,23.89,23.91,23.85,23.87,13800.0,18.3553,18.3707,18.3246,18.34,13800.0
2011-11-08 14:50:00,23.86,23.92,23.86,23.91,13600.0,18.3323,18.3784,18.3323,18.3707,13600.0
2011-11-08 14:55:00,23.92,23.94,23.88,23.92,17600.0,18.3784,18.3938,18.3477,18.3784,17600.0
2011-11-08 15:00:00,23.91,23.91,23.85,23.85,32800.0,18.3707,18.3707,18.3246,18.3246,32800.0
2011-11-08 15:05:00,23.85,23.92,23.79,23.91,175300.0,18.3246,18.3784,18.2785,18.3707,175300.0
2011-11-08 15:10:00,23.92,24.06,23.91,24.05,218700.0,18.3784,18.486,18.3707,18.4783,218700.0
2011-11-08 15:15:00,24.05,24.1,24.01,24.04,140000.0,18.4783,18.5167,18.4475,18.4706,140000.0
2011-11-08 15:20:00,24.04,24.06,23.97,23.99,45500.0,18.4706,18.486,18.4168,18.4322,45500.0
2011-11-08 15:25:00,23.99,24.04,23.96,24.04,41100.0,18.4322,18.4706,18.4091,18.4706,41100.0
2011-11-08 15:30:00,24.04,24.1,24.02,24.1,82500.0,18.4706,18.5167,18.4552,18.5167,82500.0
2011-11-08 15:35:00,24.09,24.13,24.05,24.1,81600.0,18.509,18.5397,18.4783,18.5167,81600.0
2011-11-08 15:40:00,24.1,24.12,24.01,24.04,65300.0,18.5167,18.5321,18.4475,18.4706,65300.0
2011-11-08 15:45:00,24.04,24.09,23.99,24.09,69100.0,18.4706,18.509,18.4322,18.509,69100.0
2011-11-08 15:50:00,24.08,24.1,24.05,24.09,165000.0,18.5013,18.5167,18.4783,18.509,165000.0
2011-11-08 15:55:00,24.09,24.1,24.06,24.08,234300.0,18.509,18.5167,18.486,18.5013,234300.0
2011-11-09 09:30:00,23.26,23.27,23.09,23.22,115100.0,17.8713,17.879,17.7407,17.8406,115100.0
2011-11-09 09:35:00,23.21,23.29,23.18,23.19,87700.0,17.8329,17.8944,17.8098,17.8175,87700.0
2011-11-09 09:40:00,23.18,23.23,23.1,23.21,125900.0,17.8098,17.8483,17.7484,17.8329,125900.0
2011-11-09 09:45:00,23.2,23.25,23.09,23.25,128900.0,17.8252,17.8636,17.7407,17.8636,128900.0
2011-11-09 09:50:00,23.24,23.24,23.04,23.06,108100.0,17.8559,17.8559,17.7023,17.7176,108100.0
2011-11-09 09:55:00,23.05,23.09,23.0,23.05,118100.0,17.71,17.7407,17.6715,17.71,118100.0
2011-11-09 10:00:00,23.05,23.16,23.03,23.13,66400.0,17.71,17.7945,17.6946,17.7714,66400.0
2011-11-09 10:05:00,23.13,23.17,23.09,23.14,49400.0,17.7714,17.8022,17.7407,17.7791,49400.0
2011-11-09 10:10:00,23.14,23.17,23.1,23.12,61200.0,17.7791,17.8022,17.7484,17.7637,61200.0
2011-11-09 10:15:00,23.13,23.17,23.1,23.12,66300.0,17.7714,17.8022,17.7484,17.7637,66300.0
2011-11-09 10:20:00,23.11,23.13,23.05,23.07,91700.0,17.7561,17.7714,17.71,17.7253,91700.0
2011-11-09 10:25:00,23.08,23.08,23.02,23.05,120800.0,17.733,17.733,17.6869,17.71,120800.0
2011-11-09 10:30:00,23.05,23.05,23.0,23.02,180600.0,17.71,17.71,17.6715,17.6869,180600.0
2011-11-09 10:35:00,23.02,23.04,22.95,22.96,173900.0,17.6869,17.7023,17.6331,17.6408,173900.0
2011-11-09 10:40:00,22.95,22.99,22.9,22.92,96500.0,17.6331,17.6639,17.5947,17.6101,96500.0
2011-11-09 10:45:00,22.93,23.13,22.91,23.12,128600.0,17.6178,17.7714,17.6024,17.7637,128600.0
2011-11-09 10:50:00,23.12,23.23,23.08,23.09,113100.0,17.7637,17.8483,17.733,17.7407,113100.0
2011-11-09 10:55:00,23.09,23.11,23.03,23.09,120900.0,17.7407,17.7561,17.6946,17.7407,120900.0
2011-11-09 11:00:00,23.09,23.11,23.03,23.05,56500.0,17.7407,17.7561,17.6946,17.71,56500.0
2011-11-09 11:05:00,23.05,23.12,23.03,23.1,60500.0,17.71,17.7637,17.6946,17.7484,60500.0
2011-11-09 11:10:00,23.08,23.14,23.06,23.13,54300.0,17.733,17.7791,17.7176,17.7714,54300.0
2011-11-09 11:15:00,23.14,23.23,23.14,23.22,57500.0,17.7791,17.8483,17.7791,17.8406,57500.0
2011-11-09 11:20:00,23.22,23.22,23.17,23.21,28900.0,17.8406,17.8406,17.8022,17.8329,28900.0
2011-11-09 11:25:00,23.21,23.21,23.12,23.13,26200.0,17.8329,17.8329,17.7637,17.7714,26200.0
2011-11-09 11:30:00,23.13,23.13,23.05,23.07,36300.0,17.7714,17.7714,17.71,17.7253,36300.0
2011-11-09 11:35:00,23.07,23.13,23.06,23.13,56000.0,17.7253,17.7714,17.7176,17.7714,56000.0
2011-11-09 11:40:00,23.13,23.14,23.07,23.09,58400.0,17.7714,17.7791,17.7253,17.7407,58400.0
2011-11-09 11:45:00,23.09,23.18,23.08,23.16,38200.0,17.7407,17.8098,17.733,17.7945,38200.0
2011-11-09 11:50:00,23.15,23.19,23.13,23.15,27400.0,17.7868,17.8175,17.7714,17.7868,27400.0
2011-11-09 11:55:00,23.15,23.16,23.06,23.07,27000.0,17.7868,17.7945,17.7176,17.7253,27000.0
2011-11-09 12:00:00,23.07,23.09,23.02,23.04,50200.0,17.7253,17.7407,17.6869,17.7023,50200.0
2011-11-09 12:05:00,23.04,23.09,23.03,23.07,77400.0,17.7023,17.7407,17.6946,17.7253,77400.0
2011-11-09 12:10:00,23.06,23.07,23.02,23.04,70700.0,17.7176,17.7253,17.6869,17.7023,70700.0
2011-11-09 12:15:00,23.03,23.05,23.01,23.05,58500.0,17.6946,17.71,17.6792,17.71,58500.0
2011-11-09 12:20:00,23.05,23.06,23.01,23.03,84100.0,17.71,17.7176,17.6792,17.6946,84100.0
2011-11-09 12:25:00,23.02,23.02,22.94,22.97,102700.0,17.6869,17.6869,17.6254,17.6485,102700.0
2011-11-09 12:30:00,22.96,22.98,22.95,22.97,36300.0,17.6408,17.6562,17.6331,17.6485,36300.0
2011-11-09 12:35:00,22.97,23.01,22.97,22.99,19700.0,17.6485,17.6792,17.6485,17.6639,19700.0
2011-11-09 12:40:00,22.99,23.0,22.95,22.98,31500.0,17.6639,17.6715,17.6331,17.6562,31500.0
2011-11-09 12:45:00,22.98,23.0,22.95,22.98,21600.0,17.6562,17.6715,17.6331,17.6562,21600.0
2011-11-09 12:50:00,22.98,23.01,22.96,22.97,22100.0,17.6562,17.6792,17.6408,17.6485,22100.0
2011-11-09 12:55:00,22.96,23.02,22.96,22.98,47800.0,17.6408,17.6869,17.6408,17.6562,47800.0
2011-11-09 13:00:00,22.99,23.0,22.96,22.98,14900.0,17.6639,17.6715,17.6408,17.6562,14900.0
2011-11-09 13:05:00,22.98,23.0,22.96,22.96,26000.0,17.6562,17.6715,17.6408,17.6408,26000.0
2011-11-09 13:10:00,22.96,22.96,22.91,22.91,38000.0,17.6408,17.6408,17.6024,17.6024,38000.0
2011-11-09 13:15:00,22.92,22.92,22.76,22.78,176800.0,17.6101,17.6101,17.4871,17.5025,176800.0
2011-11-09 13:20:00,22.78,22.83,22.76,22.79,76500.0,17.5025,17.5409,17.4871,17.5102,76500.0
2011-11-09 13:25:00,22.8,22.89,22.8,22.87,40600.0,17.5179,17.587,17.5179,17.5717,40600.0
2011-11-09 13:30:00,22.88,22.89,22.85,22.89,91400.0,17.5793,17.587,17.5563,17.587,91400.0
2011-11-09 13:35:00,22.9,22.96,22.88,22.94,62100.0,17.5947,17.6408,17.5793,17.6254,62100.0
2011-11-09 13:40:00,22.93,22.95,22.87,22.94,74200.0,17.6178,17.6331,17.5717,17.6254,74200.0
2011-11-09 13:45:00,22.93,22.97,22.9,22.9,78700.0,17.6178,17.6485,17.5947,17.5947,78700.0
2011-11-09 13:50:00,22.9,22.9,22.78,22.81,85000.0,17.5947,17.5947,17.5025,17.5256,85000.0
2011-11-09 13:55:00,22.8,22.81,22.71,22.79,104800.0,17.5179,17.5256,17.4487,17.5102,104800.0
2011-11-09 14:00:00,22.79,22.79,22.64,22.64,76900.0,17.5102,17.5102,17.3949,17.3949,76900.0
2011-11-09 14:05:00,22.64,22.66,22.53,22.64,121000.0,17.3949,17.4103,17.3104,17.3949,121000.0
2011-11-09 14:10:00,22.64,22.76,22.6,22.75,71200.0,17.3949,17.4871,17.3642,17.4795,71200.0
2011-11-09 14:15:00,22.75,22.78,22.71,22.74,59600.0,17.4795,17.5025,17.4487,17.4718,59600.0
2011-11-09 14:20:00,22.74,22.76,22.62,22.64,49200.0,17.4718,17.4871,17.3796,17.3949,49200.0
2011-11-09 14:25:00,22.63,22.68,22.55,22.68,109600.0,17.3873,17.4257,17.3258,17.4257,109600.0
2011-11-09 14:30:00,22.66,22.72,22.6,22.7,111800.0,17.4103,17.4564,17.3642,17.441,111800.0
2011-11-09 14:35:00,22.7,22.76,22.68,22.74,80000.0,17.441,17.4871,17.4257,17.4718,80000.0
2011-11-09 14:40:00,22.73,22.78,22.65,22.78,98100.0,17.4641,17.5025,17.4026,17.5025,98100.0
2011-11-09 14:45:00,22.77,22.83,22.75,22.79,68600.0,17.4948,17.5409,17.4795,17.5102,68600.0
2011-11-09 14:50:00,22.78,22.81,22.74,22.77,47600.0,17.5025,17.5256,17.4718,17.4948,47600.0
2011-11-09 14:55:00,22.77,22.78,22.7,22.7,27100.0,17.4948,17.5025,17.441,17.441,27100.0
2011-11-09 15:00:00,22.7,22.73,22.65,22.65,45600.0,17.441,17.4641,17.4026,17.4026,45600.0
2011-11-09 15:05:00,22.65,22.76,22.65,22.72,69700.0,17.4026,17.4871,17.4026,17.4564,69700.0
2011-11-09 15:10:00,22.73,22.74,22.67,22.69,44700.0,17.4641,17.4718,17.418,17.4334,44700.0
2011-11-09 15:15:00,22.69,22.72,22.64,22.71,70500.0,17.4334,17.4564,17.3949,17.4487,70500.0
2011-11-09 15:20:00,22.71,22.79,22.71,22.75,88700.0,17.4487,17.5102,17.4487,17.4795,88700.0
2011-11-09 15:25:00,22.74,22.75,22.67,22.67,50900.0,17.4718,17.4795,17.418,17.418,50900.0
2011-11-09 15:30:00,22.67,22.7,22.6,22.62,82500.0,17.418,17.441,17.3642,17.3796,82500.0
2011-11-09 15:35:00,22.62,22.63,22.51,22.52,230100.0,17.3796,17.3873,17.2951,17.3027,230100.0
2011-11-09 15:40:00,22.52,22.55,22.5,22.51,276800.0,17.3027,17.3258,17.2874,17.2951,276800.0
2011-11-09 15:45:00,22.51,22.6,22.51,22.55,326300.0,17.2951,17.3642,17.2951,17.3258,326300.0
2011-11-09 15:50:00,22.54,22.6,22.51,22.54,326400.0,17.3181,17.3642,17.2951,17.3181,326400.0
2011-11-09 15:55:00,22.53,22.63,22.5,22.55,663100.0,17.3104,17.3873,17.2874,17.3258,663100.0
2011-11-10 09:30:00,22.96,23.2,22.87,23.13,191600.0,17.6408,17.8252,17.5717,17.7714,191600.0
2011-11-10 09:35:00,23.11,23.25,23.09,23.23,123200.0,17.7561,17.8636,17.7407,17.8483,123200.0
2011-11-10 09:40:00,23.23,23.24,23.14,23.16,110800.0,17.8483,17.8559,17.7791,17.7945,110800.0
2011-11-10 09:45:00,23.16,23.2,23.11,23.11,81500.0,17.7945,17.8252,17.7561,17.7561,81500.0
2011-11-10 09:50:00,23.11,23.12,22.98,23.0,141300.0,17.7561,17.7637,17.6562,17.6715,141300.0
2011-11-10 09:55:00,23.01,23.04,22.96,23.0,225100.0,17.6792,17.7023,17.6408,17.6715,225100.0
2011-11-10 10:00:00,23.0,23.03,22.93,22.95,111300.0,17.6715,17.6946,17.6178,17.6331,111300.0
2011-11-10 10:05:00,22.95,23.06,22.92,22.92,261100.0,17.6331,17.7176,17.6101,17.6101,261100.0
2011-11-10 10:10:00,22.92,23.0,22.86,22.86,132800.0,17.6101,17.6715,17.564,17.564,132800.0
2011-11-10 10:15:00,22.86,22.88,22.79,22.82,70700.0,17.564,17.5793,17.5102,17.5332,70700.0
2011-11-10 10:20:00,22.81,22.92,22.79,22.87,68500.0,17.5256,17.6101,17.5102,17.5717,68500.0
2011-11-10 10:25:00,22.86,22.96,22.84,22.93,145100.0,17.564,17.6408,17.5486,17.6178,145100.0
2011-11-10 10:30:00,22.93,22.93,22.75,22.77,133100.0,17.6178,17.6178,17.4795,17.4948,133100.0
2011-11-10 10:35:00,22.77,22.96,22.77,22.94,73500.0,17.4948,17.6408,17.4948,17.6254,73500.0
2011-11-10 10:40:00,22.95,22.97,22.86,22.86,49900.0,17.6331,17.6485,17.564,17.564,49900.0
2011-11-10 10:45:00,22.86,22.89,22.79,22.79,55700.0,17.564,17.587,17.5102,17.5102,55700.0
2011-11-10 10:50:00,22.79,22.93,22.79,22.86,55100.0,17.5102,17.6178,17.5102,17.564,55100.0
2011-11-10 10:55:00,22.86,22.9,22.79,22.79,93000.0,17.564,17.5947,17.5102,17.5102,93000.0
2011-11-10 11:00:00,22.79,22.91,22.78,22.91,62900.0,17.5102,17.6024,17.5025,17.6024,62900.0
2011-11-10 11:05:00,22.9,22.95,22.88,22.94,72000.0,17.5947,17.6331,17.5793,17.6254,72000.0
2011-11-10 11:10:00,22.94,22.96,22.85,22.86,50600.0,17.6254,17.6408,17.5563,17.564,50600.0
2011-11-10 11:15:00,22.86,22.93,22.84,22.88,66800.0,17.564,17.6178,17.5486,17.5793,66800.0
2011-11-10 11:20:00,22.89,22.9,22.83,22.85,69200.0,17.587,17.5947,17.5409,17.5563,69200.0
2011-11-10 11:25:00,22.84,22.92,22.84,22.87,52000.0,17.5486,17.6101,17.5486,17.5717,52000.0
2011-11-10 11:30:00,22.87,22.88,22.83,22.87,56300.0,17.5717,17.5793,17.5409,17.5717,56300.0
2011-11-10 11:35:00,22.86,22.88,22.82,22.84,51200.0,17.564,17.5793,17.5332,17.5486,51200.0
2011-11-10 11:40:00,22.83,23.02,22.82,23.02,62200.0,17.5409,17.6869,17.5332,17.6869,62200.0
2011-11-10 11:45:00,23.02,23.12,22.98,23.08,88200.0,17.6869,17.7637,17.6562,17.733,88200.0
2011-11-10 11:50:00,23.07,23.11,23.06,23.11,36000.0,17.7253,17.7561,17.7176,17.7561,36000.0
2011-11-10 11:55:00,23.12,23.12,23.06,23.1,33500.0,17.7637,17.7637,17.7176,17.7484,33500.0
2011-11-10 12:00:00,23.1,23.13,23.08,23.08,32800.0,17.7484,17.7714,17.733,17.733,32800.0
2011-11-10 12:05:00,23.07,23.17,23.07,23.16,41800.0,17.7253,17.8022,17.7253,17.7945,41800.0
2011-11-10 12:10:00,23.16,23.18,23.06,23.07,53200.0,17.7945,17.8098,17.7176,17.7253,53200.0
2011-11-10 12:15:00,23.06,23.09,23.06,23.08,23000.0,17.7176,17.7407,17.7176,17.733,23000.0
2011-11-10 12:20:00,23.08,23.1,23.07,23.09,11500.0,17.733,17.7484,17.7253,17.7407,11500.0
2011-11-10 12:25:00,23.08,23.09,23.06,23.08,17400.0,17.733,17.7407,17.7176,17.733,17400.0
2011-11-10 12:30:00,23.08,23.08,23.04,23.06,39300.0,17.733,17.733,17.7023,17.7176,39300.0
2011-11-10 12:35:00,23.06,23.07,22.92,22.97,134300.0,17.7176,17.7253,17.6101,17.6485,134300.0
2011-11-10 12:40:00,22.97,23.03,22.97,23.01,60300.0,17.6485,17.6946,17.6485,17.6792,60300.0
2011-11-10 12:45:00,23.02,23.14,23.02,23.14,40600.0,17.6869,17.7791,17.6869,17.7791,40600.0
2011-11-10 12:50:00,23.14,23.32,23.14,23.3,85900.0,17.7791,17.9174,17.7791,17.902,85900.0
2011-11-10 12:55:00,23.3,23.4,23.29,23.38,65400.0,17.902,17.9789,17.8944,17.9635,65400.0
2011-11-10 13:00:00,23.38,23.38,23.28,23.31,62200.0,17.9635,17.9635,17.8867,17.9097,62200.0
2011-11-10 13:05:00,23.31,23.31,23.2,23.22,57700.0,17.9097,17.9097,17.8252,17.8406,57700.0
2011-11-10 13:10:00,23.23,23.35,23.23,23.35,88000.0,17.8483,17.9405,17.8483,17.9405,88000.0
2011-11-10 13:15:00,23.35,23.4,23.31,23.33,71200.0,17.9405,17.9789,17.9097,17.9251,71200.0
2011-11-10 13:20:00,23.34,23.35,23.32,23.32,27100.0,17.9328,17.9405,17.9174,17.9174,27100.0
2011-11-10 13:25:00,23.32,23.32,23.23,23.24,29300.0,17.9174,17.9174,17.8483,17.8559,29300.0
2011-11-10 13:30:00,23.24,23.27,23.22,23.24,35700.0,17.8559,17.879,17.8406,17.8559,35700.0
2011-11-10 13:35:00,23.24,23.25,23.21,23.23,30200.0,17.8559,17.8636,17.8329,17.8483,30200.0
2011-11-10 13:40:00,23.22,23.31,23.22,23.22,45300.0,17.8406,17.9097,17.8406,17.8406,45300.0
2011-11-10 13:45:00,23.21,23.24,23.19,23.2,35500.0,17.8329,17.8559,17.8175,17.8252,35500.0
2011-11-10 13:50:00,23.19,23.23,23.18,23.23,38600.0,17.8175,17.8483,17.8098,17.8483,38600.0
2011-11-10 13:55:00,23.24,23.31,23.24,23.3,28800.0,17.8559,17.9097,17.8559,17.902,28800.0
2011-11-10 14:00:00,23.3,23.32,23.17,23.17,65700.0,17.902,17.9174,17.8022,17.8022,65700.0
2011-11-10 14:05:00,23.17,23.22,23.13,23.16,68600.0,17.8022,17.8406,17.7714,17.7945,68600.0
2011-11-10 14:10:00,23.17,23.24,23.16,23.23,65100.0,17.8022,17.8559,17.7945,17.8483,65100.0
2011-11-10 14:15:00,23.23,23.32,23.2,23.27,57700.0,17.8483,17.9174,17.8252,17.879,57700.0
2011-11-10 14:20:00,23.26,23.28,23.13,23.25,46500.0,17.8713,17.8867,17.7714,17.8636,46500.0
2011-11-10 14:25:00,23.25,23.25,23.14,23.16,43900.0,17.8636,17.8636,17.7791,17.7945,43900.0
2011-11-10 14:30:00,23.16,23.21,23.12,23.18,39300.0,17.7945,17.8329,17.7637,17.8098,39300.0
2011-11-10 14:35:00,23.17,23.17,23.08,23.11,41100.0,17.8022,17.8022,17.733,17.7561,41100.0
2011-11-10 14:40:00,23.1,23.21,23.09,23.19,36000.0,17.7484,17.8329,17.7407,17.8175,36000.0
2011-11-10 14:45:00,23.18,23.18,23.11,23.11,27100.0,17.8098,17.8098,17.7561,17.7561,27100.0
2011-11-10 14:50:00,23.12,23.16,23.02,23.02,51500.0,17.7637,17.7945,17.6869,17.6869,51500.0
2011-11-10 14:55:00,23.03,23.06,22.95,22.95,34300.0,17.6946,17.7176,17.6331,17.6331,34300.0
2011-11-10 15:00:00,22.96,23.0,22.93,23.0,36300.0,17.6408,17.6715,17.6178,17.6715,36300.0
2011-11-10 15:05:00,23.01,23.04,22.95,22.97,29000.0,17.6792,17.7023,17.6331,17.6485,29000.0
2011-11-10 15:10:00,22.97,23.02,22.97,23.01,43900.0,17.6485,17.6869,17.6485,17.6792,43900.0
2011-11-10 15:15:00,23.01,23.07,22.98,23.0,62300.0,17.6792,17.7253,17.6562,17.6715,62300.0
2011-11-10 15:20:00,23.0,23.05,22.96,23.03,62200.0,17.6715,17.71,17.6408,17.6946,62200.0
2011-11-10 15:25:00,23.02,23.16,23.01,23.11,70000.0,17.6869,17.7945,17.6792,17.7561,70000.0
2011-11-10 15:30:00,23.11,23.15,23.05,23.12,209100.0,17.7561,17.7868,17.71,17.7637,209100.0
2011-11-10 15:35:00,23.13,23.14,23.05,23.11,112000.0,17.7714,17.7791,17.71,17.7561,112000.0
2011-11-10 15:40:00,23.11,23.12,23.05,23.06,97700.0,17.7561,17.7637,17.71,17.7176,97700.0
2011-11-10 15:45:00,23.07,23.14,23.07,23.09,112100.0,17.7253,17.7791,17.7253,17.7407,112100.0
2011-11-10 15:50:00,23.08,23.21,23.07,23.19,231500.0,17.733,17.8329,17.7253,17.8175,231500.0
2011-11-10 15:55:00,23.18,23.2,23.12,23.13,332800.0,17.8098,17.8252,17.7637,17.7714,332800.0
2011-11-11 09:30:00,23.46,23.7,23.39,23.67,118300.0,18.025,18.2094,17.9712,18.1863,118300.0
2011-11-11 09:35:00,23.64,23.68,23.59,23.65,61100.0,18.1633,18.194,18.1249,18.171,61100.0
2011-11-11 09:40:00,23.66,23.74,23.59,23.7,57900.0,18.1786,18.2401,18.1249,18.2094,57900.0
2011-11-11 09:45:00,23.71,23.71,23.6,23.64,60200.0,18.2171,18.2171,18.1325,18.1633,60200.0
2011-11-11 09:50:00,23.64,23.68,23.62,23.67,47300.0,18.1633,18.194,18.1479,18.1863,47300.0
2011-11-11 09:55:00,23.68,23.75,23.63,23.65,64400.0,18.194,18.2478,18.1556,18.171,64400.0
2011-11-11 10:00:00,23.64,23.69,23.62,23.65,78300.0,18.1633,18.2017,18.1479,18.171,78300.0
2011-11-11 10:05:00,23.65,23.72,23.65,23.69,60100.0,18.171,18.2247,18.171,18.2017,60100.0
2011-11-11 10:10:00,23.7,23.75,23.69,23.7,50100.0,18.2094,18.2478,18.2017,18.2094,50100.0
2011-11-11 10:15:00,23.7,23.74,23.61,23.61,52500.0,18.2094,18.2401,18.1402,18.1402,52500.0
2011-11-11 10:20:00,23.61,23.75,23.6,23.75,29400.0,18.1402,18.2478,18.1325,18.2478,29400.0
2011-11-11 10:25:00,23.75,23.78,23.71,23.78,55100.0,18.2478,18.2708,18.2171,18.2708,55100.0
2011-11-11 10:30:00,23.77,23.87,23.77,23.87,45900.0,18.2632,18.34,18.2632,18.34,45900.0
2011-11-11 10:35:00,23.87,23.92,23.81,23.87,63900.0,18.34,18.3784,18.2939,18.34,63900.0
2011-11-11 10:40:00,23.86,23.95,23.84,23.92,73700.0,18.3323,18.4014,18.3169,18.3784,73700.0
2011-11-11 10:45:00,23.93,23.97,23.88,23.93,50800.0,18.3861,18.4168,18.3477,18.3861,50800.0
2011-11-11 10:50:00,23.94,23.94,23.89,23.93,28700.0,18.3938,18.3938,18.3553,18.3861,28700.0
2011-11-11 10:55:00,23.93,23.98,23.9,23.96,50700.0,18.3861,18.4245,18.363,18.4091,50700.0
2011-11-11 11:00:00,23.97,23.99,23.94,23.94,33100.0,18.4168,18.4322,18.3938,18.3938,33100.0
2011-11-11 11:05:00,23.94,23.99,23.9,23.9,68700.0,18.3938,18.4322,18.363,18.363,68700.0
2011-11-11 11:10:00,23.91,23.92,23.86,23.86,30300.0,18.3707,18.3784,18.3323,18.3323,30300.0
2011-11-11 11:15:00,23.86,23.92,23.85,23.9,42600.0,18.3323,18.3784,18.3246,18.363,42600.0
2011-11-11 11:20:00,23.89,23.89,23.81,23.82,34800.0,18.3553,18.3553,18.2939,18.3016,34800.0
2011-11-11 11:25:00,23.81,23.85,23.78,23.78,20500.0,18.2939,18.3246,18.2708,18.2708,20500.0
2011-11-11 11:30:00,23.79,23.81,23.75,23.76,28400.0,18.2785,18.2939,18.2478,18.2555,28400.0
2011-11-11 11:35:00,23.76,23.76,23.72,23.75,52900.0,18.2555,18.2555,18.2247,18.2478,52900.0
2011-11-11 11:40:00,23.75,23.79,23.71,23.78,23200.0,18.2478,18.2785,18.2171,18.2708,23200.0
2011-11-11 11:45:00,23.79,23.82,23.75,23.79,17800.0,18.2785,18.3016,18.2478,18.2785,17800.0
2011-11-11 11:50:00,23.79,23.84,23.79,23.82,14600.0,18.2785,18.3169,18.2785,18.3016,14600.0
2011-11-11 11:55:00,23.82,23.86,23.82,23.86,18900.0,18.3016,18.3323,18.3016,18.3323,18900.0
2011-11-11 12:00:00,23.85,23.85,23.78,23.82,21600.0,18.3246,18.3246,18.2708,18.3016,21600.0
2011-11-11 12:05:00,23.83,23.85,23.81,23.82,40500.0,18.3092,18.3246,18.2939,18.3016,40500.0
2011-11-11 12:10:00,23.83,23.86,23.8,23.85,18000.0,18.3092,18.3323,18.2862,18.3246,18000.0
2011-11-11 12:15:00,23.85,23.85,23.79,23.81,14700.0,18.3246,18.3246,18.2785,18.2939,14700.0
2011-11-11 12:20:00,23.81,23.81,23.78,23.79,11400.0,18.2939,18.2939,18.2708,18.2785,11400.0
2011-11-11 12:25:00,23.79,23.8,23.71,23.75,43400.0,18.2785,18.2862,18.2171,18.2478,43400.0
2011-11-11 12:30:00,23.74,23.76,23.73,23.75,18900.0,18.2401,18.2555,18.2324,18.2478,18900.0
2011-11-11 12:35:00,23.75,23.78,23.73,23.75,52100.0,18.2478,18.2708,18.2324,18.2478,52100.0
2011-11-11 12:40:00,23.75,23.82,23.75,23.82,18400.0,18.2478,18.3016,18.2478,18.3016,18400.0
2011-11-11 12:45:00,23.81,23.87,23.81,23.86,25800.0,18.2939,18.34,18.2939,18.3323,25800.0
2011-11-11 12:50:00,23.85,23.88,23.83,23.85,11000.0,18.3246,18.3477,18.3092,18.3246,11000.0
2011-11-11 12:55:00,23.85,23.87,23.84,23.87,11600.0,18.3246,18.34,18.3169,18.34,11600.0
2011-11-11 13:00:00,23.87,23.89,23.86,23.89,17600.0,18.34,18.3553,18.3323,18.3553,17600.0
2011-11-11 13:05:00,23.9,24.0,23.88,23.97,92500.0,18.363,18.4399,18.3477,18.4168,92500.0
2011-11-11 13:10:00,23.96,23.97,23.93,23.94,67800.0,18.4091,18.4168,18.3861,18.3938,67800.0
2011-11-11 13:15:00,23.93,23.97,23.91,23.94,21600.0,18.3861,18.4168,18.3707,18.3938,21600.0
2011-11-11 13:20:00,23.93,23.96,23.87,23.87,41700.0,18.3861,18.4091,18.34,18.34,41700.0
2011-11-11 13:25:00,23.87,23.87,23.78,23.8,52300.0,18.34,18.34,18.2708,18.2862,52300.0
2011-11-11 13:30:00,23.81,23.83,23.81,23.83,34400.0,18.2939,18.3092,18.2939,18.3092,34400.0
2011-11-11 13:35:00,23.84,23.84,23.81,23.81,21100.0,18.3169,18.3169,18.2939,18.2939,21100.0
2011-11-11 13:40:00,23.82,23.85,23.82,23.84,24300.0,18.3016,18.3246,18.3016,18.3169,24300.0
2011-11-11 13:45:00,23.83,23.91,23.83,23.9,13500.0,18.3092,18.3707,18.3092,18.363,13500.0
2011-11-11 13:50:00,23.9,23.91,23.85,23.85,23900.0,18.363,18.3707,18.3246,18.3246,23900.0
2011-11-11 13:55:00,23.84,23.84,23.79,23.83,18300.0,18.3169,18.3169,18.2785,18.3092,18300.0
2011-11-11 14:00:00,23.83,23.88,23.82,23.87,19000.0,18.3092,18.3477,18.3016,18.34,19000.0
2011-11-11 14:05:00,23.86,23.9,23.86,23.88,24200.0,18.3323,18.363,18.3323,18.3477,24200.0
2011-11-11 14:10:00,23.89,23.92,23.85,23.89,49100.0,18.3553,18.3784,18.3246,18.3553,49100.0
2011-11-11 14:15:00,23.88,23.9,23.86,23.89,15100.0,18.3477,18.363,18.3323,18.3553,15100.0
2011-11-11 14:20:00,23.9,23.91,23.84,23.85,16300.0,18.363,18.3707,18.3169,18.3246,16300.0
2011-11-11 14:25:00,23.85,23.88,23.84,23.88,11600.0,18.3246,18.3477,18.3169,18.3477,11600.0
2011-11-11 14:30:00,23.89,23.91,23.88,23.91,19900.0,18.3553,18.3707,18.3477,18.3707,19900.0
2011-11-11 14:35:00,23.9,23.91,23.86,23.87,25700.0,18.363,18.3707,18.3323,18.34,25700.0
2011-11-11 14:40:00,23.87,23.91,23.86,23.87,18500.0,18.34,18.3707,18.3323,18.34,18500.0
2011-11-11 14:45:00,23.87,23.88,23.85,23.85,16100.0,18.34,18.3477,18.3246,18.3246,16100.0
2011-11-11 14:50:00,23.84,23.91,23.84,23.89,20500.0,18.3169,18.3707,18.3169,18.3553,20500.0
2011-11-11 14:55:00,23.89,23.89,23.8,23.84,30500.0,18.3553,18.3553,18.2862,18.3169,30500.0
2011-11-11 15:00:00,23.84,23.85,23.8,23.83,21300.0,18.3169,18.3246,18.2862,18.3092,21300.0
2011-11-11 15:05:00,23.83,23.83,23.76,23.81,46600.0,18.3092,18.3092,18.2555,18.2939,46600.0
2011-11-11 15:10:00,23.8,23.8,23.74,23.75,40800.0,18.2862,18.2862,18.2401,18.2478,40800.0
2011-11-11 15:15:00,23.75,23.82,23.75,23.82,30100.0,18.2478,18.3016,18.2478,18.3016,30100.0
2011-11-11 15:20:00,23.82,23.83,23.76,23.77,37300.0,18.3016,18.3092,18.2555,18.2632,37300.0
2011-11-11 15:25:00,23.77,23.84,23.76,23.84,39500.0,18.2632,18.3169,18.2555,18.3169,39500.0
2011-11-11 15:30:00,23.84,23.85,23.77,23.77,53700.0,18.3169,18.3246,18.2632,18.2632,53700.0
2011-11-11 15:35:00,23.77,23.79,23.75,23.76,41600.0,18.2632,18.2785,18.2478,18.2555,41600.0
2011-11-11 15:40:00,23.76,23.77,23.71,23.72,102300.0,18.2555,18.2632,18.2171,18.2247,102300.0
2011-11-11 15:45:00,23.72,23.8,23.69,23.74,195600.0,18.2247,18.2862,18.2017,18.2401,195600.0
2011-11-11 15:50:00,23.74,23.84,23.73,23.82,147900.0,18.2401,18.3169,18.2324,18.3016,147900.0
2011-11-11 15:55:00,23.83,23.87,23.8,23.87,183600.0,18.3092,18.34,18.2862,18.34,183600.0
2011-11-14 09:30:00,23.77,23.83,23.55,23.66,86600.0,18.2632,18.3092,18.0941,18.1786,86600.0
2011-11-14 09:35:00,23.66,23.81,23.62,23.8,60600.0,18.1786,18.2939,18.1479,18.2862,60600.0
2011-11-14 09:40:00,23.81,23.81,23.58,23.61,77900.0,18.2939,18.2939,18.1172,18.1402,77900.0
2011-11-14 09:45:00,23.61,23.67,23.39,23.46,189700.0,18.1402,18.1863,17.9712,18.025,189700.0
2011-11-14 09:50:00,23.45,23.45,23.33,23.41,51200.0,18.0173,18.0173,17.9251,17.9866,51200.0
2011-11-14 09:55:00,23.4,23.5,23.36,23.48,52500.0,17.9789,18.0557,17.9481,18.0403,52500.0
2011-11-14 10:00:00,23.47,23.55,23.42,23.51,73300.0,18.0327,18.0941,17.9942,18.0634,73300.0
2011-11-14 10:05:00,23.5,23.59,23.49,23.57,61000.0,18.0557,18.1249,18.048,18.1095,61000.0
2011-11-14 10:10:00,23.56,23.7,23.56,23.64,65400.0,18.1018,18.2094,18.1018,18.1633,65400.0
2011-11-14 10:15:00,23.65,23.65,23.53,23.55,94100.0,18.171,18.171,18.0788,18.0941,94100.0
2011-11-14 10:20:00,23.55,23.64,23.55,23.61,41300.0,18.0941,18.1633,18.0941,18.1402,41300.0
2011-11-14 10:25:00,23.61,23.74,23.6,23.72,48300.0,18.1402,18.2401,18.1325,18.2247,48300.0
2011-11-14 10:30:00,23.72,23.72,23.59,23.64,58200.0,18.2247,18.2247,18.1249,18.1633,58200.0
2011-11-14 10:35:00,23.63,23.68,23.6,23.66,33000.0,18.1556,18.194,18.1325,18.1786,33000.0
2011-11-14 10:40:00,23.66,23.66,23.54,23.57,49400.0,18.1786,18.1786,18.0864,18.1095,49400.0
2011-11-14 10:45:00,23.57,23.61,23.53,23.59,54700.0,18.1095,18.1402,18.0788,18.1249,54700.0
2011-11-14 10:50:00,23.6,23.67,23.58,23.67,33700.0,18.1325,18.1863,18.1172,18.1863,33700.0
2011-11-14 10:55:00,23.68,23.74,23.66,23.72,51700.0,18.194,18.2401,18.1786,18.2247,51700.0
2011-11-14 11:00:00,23.72,23.75,23.67,23.74,27200.0,18.2247,18.2478,18.1863,18.2401,27200.0
2011-11-14 11:05:00,23.75,23.81,23.73,23.8,35600.0,18.2478,18.2939,18.2324,18.2862,35600.0
2011-11-14 11:10:00,23.79,23.79,23.64,23.65,39900.0,18.2785,18.2785,18.1633,18.171,39900.0
2011-11-14 11:15:00,23.64,23.67,23.59,23.63,18800.0,18.1633,18.1863,18.1249,18.1556,18800.0
2011-11-14 11:20:00,23.62,23.67,23.59,23.65,30600.0,18.1479,18.1863,18.1249,18.171,30600.0
2011-11-14 11:25:00,23.65,23.68,23.6,23.61,69300.0,18.171,18.194,18.1325,18.1402,69300.0
2011-11-14 11:30:00,23.62,23.68,23.62,23.66,36600.0,18.1479,18.194,18.1479,18.1786,36600.0
2011-11-14 11:35:00,23.65,23.66,23.59,23.59,31300.0,18.171,18.1786,18.1249,18.1249,31300.0
2011-11-14 11:40:00,23.59,23.59,23.52,23.54,45100.0,18.1249,18.1249,18.0711,18.0864,45100.0
2011-11-14 11:45:00,23.53,23.56,23.51,23.56,35900.0,18.0788,18.1018,18.0634,18.1018,35900.0
2011-11-14 11:50:00,23.56,23.58,23.46,23.51,53200.0,18.1018,18.1172,18.025,18.0634,53200.0
2011-11-14 11:55:00,23.52,23.53,23.46,23.51,23700.0,18.0711,18.0788,18.025,18.0634,23700.0
2011-11-14 12:00:00,23.51,23.52,23.47,23.47,23000.0,18.0634,18.0711,18.0327,18.0327,23000.0
2011-11-14 12:05:00,23.47,23.54,23.44,23.54,45600.0,18.0327,18.0864,18.0096,18.0864,45600.0
2011-11-14 12:10:00,23.53,23.55,23.49,23.51,36300.0,18.0788,18.0941,18.048,18.0634,36300.0
2011-11-14 12:15:00,23.51,23.52,23.43,23.45,49700.0,18.0634,18.0711,18.0019,18.0173,49700.0
2011-11-14 12:20:00,23.45,23.49,23.35,23.36,87600.0,18.0173,18.048,17.9405,17.9481,87600.0
2011-11-14 12:25:00,23.36,23.42,23.35,23.4,49900.0,17.9481,17.9942,17.9405,17.9789,49900.0
2011-11-14 12:30:00,23.4,23.44,23.38,23.42,34800.0,17.9789,18.0096,17.9635,17.9942,34800.0
2011-11-14 12:35:00,23.42,23.46,23.42,23.44,35800.0,17.9942,18.025,17.9942,18.0096,35800.0
2011-11-14 12:40:00,23.45,23.46,23.42,23.43,24900.0,18.0173,18.025,17.9942,18.0019,24900.0
2011-11-14 12:45:00,23.43,23.46,23.4,23.45,18700.0,18.0019,18.025,17.9789,18.0173,18700.0
2011-11-14 12:50:00,23.45,23.49,23.45,23.47,12300.0,18.0173,18.048,18.0173,18.0327,12300.0
2011-11-14 12:55:00,23.47,23.48,23.45,23.46,18900.0,18.0327,18.0403,18.0173,18.025,18900.0
2011-11-14 13:00:00,23.45,23.47,23.4,23.41,20300.0,18.0173,18.0327,17.9789,17.9866,20300.0
2011-11-14 13:05:00,23.41,23.43,23.4,23.41,52800.0,17.9866,18.0019,17.9789,17.9866,52800.0
2011-11-14 13:10:00,23.42,23.43,23.39,23.42,22500.0,17.9942,18.0019,17.9712,17.9942,22500.0
2011-11-14 13:15:00,23.42,23.45,23.41,23.45,22600.0,17.9942,18.0173,17.9866,18.0173,22600.0
2011-11-14 13:20:00,23.45,23.48,23.43,23.47,15100.0,18.0173,18.0403,18.0019,18.0327,15100.0
2011-11-14 13:25:00,23.47,23.5,23.46,23.48,8200.0,18.0327,18.0557,18.025,18.0403,8200.0
2011-11-14 13:30:00,23.47,23.48,23.43,23.43,19700.0,18.0327,18.0403,18.0019,18.0019,19700.0
2011-11-14 13:35:00,23.43,23.49,23.42,23.45,48500.0,18.0019,18.048,17.9942,18.0173,48500.0
2011-11-14 13:40:00,23.46,23.47,23.41,23.42,22200.0,18.025,18.0327,17.9866,17.9942,22200.0
2011-11-14 13:45:00,23.43,23.44,23.38,23.38,22300.0,18.0019,18.0096,17.9635,17.9635,22300.0
2011-11-14 13:50:00,23.39,23.4,23.37,23.38,19200.0,17.9712,17.9789,17.9558,17.9635,19200.0
2011-11-14 13:55:00,23.39,23.41,23.36,23.39,18900.0,17.9712,17.9866,17.9481,17.9712,18900.0
2011-11-14 14:00:00,23.4,23.45,23.4,23.44,49300.0,17.9789,18.0173,17.9789,18.0096,49300.0
2011-11-14 14:05:00,23.44,23.46,23.44,23.46,30300.0,18.0096,18.025,18.0096,18.025,30300.0
2011-11-14 14:10:00,23.46,23.49,23.44,23.46,28100.0,18.025,18.048,18.0096,18.025,28100.0
2011-11-14 14:15:00,23.45,23.48,23.43,23.45,26500.0,18.0173,18.0403,18.0019,18.0173,26500.0
2011-11-14 14:20:00,23.45,23.47,23.44,23.45,28700.0,18.0173,18.0327,18.0096,18.0173,28700.0
2011-11-14 14:25:00,23.45,23.46,23.41,23.41,38000.0,18.0173,18.025,17.9866,17.9866,38000.0
2011-11-14 14:30:00,23.41,23.44,23.39,23.4,38300.0,17.9866,18.0096,17.9712,17.9789,38300.0
2011-11-14 14:35:00,23.41,23.41,23.35,23.36,35700.0,17.9866,17.9866,17.9405,17.9481,35700.0
2011-11-14 14:40:00,23.37,23.39,23.35,23.38,32700.0,17.9558,17.9712,17.9405,17.9635,32700.0
2011-11-14 14:45:00,23.38,23.4,23.35,23.35,27400.0,17.9635,17.9789,17.9405,17.9405,27400.0
2011-11-14 14:50:00,23.35,23.38,23.31,23.34,77300.0,17.9405,17.9635,17.9097,17.9328,77300.0
2011-11-14 14:55:00,23.34,23.35,23.3,23.31,49000.0,17.9328,17.9405,17.902,17.9097,49000.0
2011-11-14 15:00:00,23.3,23.37,23.3,23.35,26500.0,17.902,17.9558,17.902,17.9405,26500.0
2011-11-14 15:05:00,23.34,23.35,23.31,23.32,25700.0,17.9328,17.9405,17.9097,17.9174,25700.0
2011-11-14 15:10:00,23.31,23.37,23.31,23.36,30300.0,17.9097,17.9558,17.9097,17.9481,30300.0
2011-11-14 15:15:00,23.35,23.39,23.35,23.38,44100.0,17.9405,17.9712,17.9405,17.9635,44100.0
2011-11-14 15:20:00,23.38,23.47,23.38,23.46,96500.0,17.9635,18.0327,17.9635,18.025,96500.0
2011-11-14 15:25:00,23.46,23.49,23.44,23.46,34400.0,18.025,18.048,18.0096,18.025,34400.0
2011-11-14 15:30:00,23.45,23.55,23.45,23.52,136600.0,18.0173,18.0941,18.0173,18.0711,136600.0
2011-11-14 15:35:00,23.52,23.55,23.48,23.52,79200.0,18.0711,18.0941,18.0403,18.0711,79200.0
2011-11-14 15:40:00,23.52,23.65,23.51,23.61,92800.0,18.0711,18.171,18.0634,18.1402,92800.0
2011-11-14 15:45:00,23.62,23.66,23.6,23.63,125800.0,18.1479,18.1786,18.1325,18.1556,125800.0
2011-11-14 15:50:00,23.62,23.67,23.6,23.63,224000.0,18.1479,18.1863,18.1325,18.1556,224000.0
2011-11-14 15:55:00,23.63,23.63,23.52,23.55,184900.0,18.1556,18.1556,18.0711,18.0941,184900.0
2011-11-15 09:30:00,23.56,23.6,23.44,23.55,84600.0,18.1018,18.1325,18.0096,18.0941,84600.0
2011-11-15 09:35:00,23.56,23.77,23.55,23.72,86500.0,18.1018,18.2632,18.0941,18.2247,86500.0
2011-11-15 09:40:00,23.73,23.73,23.57,23.58,80000.0,18.2324,18.2324,18.1095,18.1172,80000.0
2011-11-15 09:45:00,23.57,23.71,23.57,23.64,157900.0,18.1095,18.2171,18.1095,18.1633,157900.0
2011-11-15 09:50:00,23.64,23.71,23.62,23.69,82200.0,18.1633,18.2171,18.1479,18.2017,82200.0
2011-11-15 09:55:00,23.69,23.73,23.62,23.66,85300.0,18.2017,18.2324,18.1479,18.1786,85300.0
2011-11-15 10:00:00,23.65,23.67,23.6,23.63,69900.0,18.171,18.1863,18.1325,18.1556,69900.0
2011-11-15 10:05:00,23.63,23.66,23.55,23.59,184300.0,18.1556,18.1786,18.0941,18.1249,184300.0
2011-11-15 10:10:00,23.58,23.62,23.5,23.51,131800.0,18.1172,18.1479,18.0557,18.0634,131800.0
2011-11-15 10:15:00,23.5,23.52,23.37,23.37,166000.0,18.0557,18.0711,17.9558,17.9558,166000.0
2011-11-15 10:20:00,23.38,23.42,23.28,23.32,280100.0,17.9635,17.9942,17.8867,17.9174,280100.0
2011-11-15 10:25:00,23.32,23.37,23.31,23.33,84500.0,17.9174,17.9558,17.9097,17.9251,84500.0
2011-11-15 10:30:00,23.34,23.44,23.29,23.41,104400.0,17.9328,18.0096,17.8944,17.9866,104400.0
2011-11-15 10:35:00,23.41,23.43,23.36,23.38,63600.0,17.9866,18.0019,17.9481,17.9635,63600.0
2011-11-15 10:40:00,23.39,23.41,23.32,23.39,90900.0,17.9712,17.9866,17.9174,17.9712,90900.0
2011-11-15 10:45:00,23.39,23.45,23.38,23.43,100000.0,17.9712,18.0173,17.9635,18.0019,100000.0
2011-11-15 10:50:00,23.43,23.46,23.41,23.45,124600.0,18.0019,18.025,17.9866,18.0173,124600.0
2011-11-15 10:55:00,23.46,23.49,23.39,23.39,90500.0,18.025,18.048,17.9712,17.9712,90500.0
2011-11-15 11:00:00,23.39,23.43,23.37,23.41,53200.0,17.9712,18.0019,17.9558,17.9866,53200.0
2011-11-15 11:05:00,23.39,23.43,23.35,23.37,49300.0,17.9712,18.0019,17.9405,17.9558,49300.0
2011-11-15 11:10:00,23.38,23.4,23.34,23.39,41600.0,17.9635,17.9789,17.9328,17.9712,41600.0
2011-11-15 11:15:00,23.39,23.41,23.31,23.32,82000.0,17.9712,17.9866,17.9097,17.9174,82000.0
2011-11-15 11:20:00,23.32,23.32,23.23,23.24,99100.0,17.9174,17.9174,17.8483,17.8559,99100.0
2011-11-15 11:25:00,23.24,23.31,23.22,23.3,54700.0,17.8559,17.9097,17.8406,17.902,54700.0
2011-11-15 11:30:00,23.3,23.3,23.17,23.17,89000.0,17.902,17.902,17.8022,17.8022,89000.0
2011-11-15 11:35:00,23.17,23.21,23.16,23.2,74800.0,17.8022,17.8329,17.7945,17.8252,74800.0
2011-11-15 11:40:00,23.2,23.23,23.2,23.21,48300.0,17.8252,17.8483,17.8252,17.8329,48300.0
2011-11-15 11:45:00,23.22,23.27,23.18,23.26,49100.0,17.8406,17.879,17.8098,17.8713,49100.0
2011-11-15 11:50:00,23.26,23.29,23.23,23.28,49300.0,17.8713,17.8944,17.8483,17.8867,49300.0
2011-11-15 11:55:00,23.28,23.36,23.25,23.34,62900.0,17.8867,17.9481,17.8636,17.9328,62900.0
2011-11-15 12:00:00,23.34,23.4,23.33,23.4,67400.0,17.9328,17.9789,17.9251,17.9789,67400.0
2011-11-15 12:05:00,23.39,23.44,23.37,23.37,37800.0,17.9712,18.0096,17.9558,17.9558,37800.0
2011-11-15 12:10:00,23.37,23.37,23.32,23.36,64500.0,17.9558,17.9558,17.9174,17.9481,64500.0
2011-11-15 12:15:00,23.36,23.37,23.33,23.35,38000.0,17.9481,17.9558,17.9251,17.9405,38000.0
2011-11-15 12:20:00,23.35,23.39,23.34,23.38,43600.0,17.9405,17.9712,17.9328,17.9635,43600.0
2011-11-15 12:25:00,23.38,23.46,23.37,23.45,43600.0,17.9635,18.025,17.9558,18.0173,43600.0
2011-11-15 12:30:00,23.45,23.51,23.42,23.51,149100.0,18.0173,18.0634,17.9942,18.0634,149100.0
2011-11-15 12:35:00,23.51,23.53,23.46,23.46,76800.0,18.0634,18.0788,18.025,18.025,76800.0
2011-11-15 12:40:00,23.47,23.51,23.46,23.5,22800.0,18.0327,18.0634,18.025,18.0557,22800.0
2011-11-15 12:45:00,23.51,23.51,23.46,23.46,48100.0,18.0634,18.0634,18.025,18.025,48100.0
2011-11-15 12:50:00,23.46,23.47,23.41,23.43,43000.0,18.025,18.0327,17.9866,18.0019,43000.0
2011-11-15 12:55:00,23.43,23.48,23.42,23.47,22700.0,18.0019,18.0403,17.9942,18.0327,22700.0
2011-11-15 13:00:00,23.48,23.54,23.48,23.53,96900.0,18.0403,18.0864,18.0403,18.0788,96900.0
2011-11-15 13:05:00,23.54,23.54,23.48,23.52,59000.0,18.0864,18.0864,18.0403,18.0711,59000.0
2011-11-15 13:10:00,23.53,23.55,23.52,23.54,64500.0,18.0788,18.0941,18.0711,18.0864,64500.0
2011-11-15 13:15:00,23.54,23.57,23.53,23.55,115600.0,18.0864,18.1095,18.0788,18.0941,115600.0
2011-11-15 13:20:00,23.55,23.56,23.49,23.5,107100.0,18.0941,18.1018,18.048,18.0557,107100.0
2011-11-15 13:25:00,23.5,23.55,23.5,23.54,41900.0,18.0557,18.0941,18.0557,18.0864,41900.0
2011-11-15 13:30:00,23.54,23.58,23.53,23.54,101800.0,18.0864,18.1172,18.0788,18.0864,101800.0
2011-11-15 13:35:00,23.55,23.59,23.52,23.57,99100.0,18.0941,18.1249,18.0711,18.1095,99100.0
2011-11-15 13:40:00,23.58,23.63,23.58,23.62,136900.0,18.1172,18.1556,18.1172,18.1479,136900.0
2011-11-15 13:45:00,23.62,23.63,23.54,23.55,96000.0,18.1479,18.1556,18.0864,18.0941,96000.0
2011-11-15 13:50:00,23.57,23.6,23.54,23.55,33900.0,18.1095,18.1325,18.0864,18.0941,33900.0
2011-11-15 13:55:00,23.55,23.57,23.48,23.52,78700.0,18.0941,18.1095,18.0403,18.0711,78700.0
2011-11-15 14:00:00,23.53,23.55,23.5,23.51,68000.0,18.0788,18.0941,18.0557,18.0634,68000.0
2011-11-15 14:05:00,23.51,23.53,23.48,23.51,60400.0,18.0634,18.0788,18.0403,18.0634,60400.0
2011-11-15 14:10:00,23.52,23.55,23.51,23.55,132200.0,18.0711,18.0941,18.0634,18.0941,132200.0
2011-11-15 14:15:00,23.55,23.55,23.4,23.41,93000.0,18.0941,18.0941,17.9789,17.9866,93000.0
2011-11-15 14:20:00,23.43,23.44,23.32,23.4,106500.0,18.0019,18.0096,17.9174,17.9789,106500.0
2011-11-15 14:25:00,23.41,23.41,23.36,23.39,60400.0,17.9866,17.9866,17.9481,17.9712,60400.0
2011-11-15 14:30:00,23.39,23.41,23.37,23.39,60200.0,17.9712,17.9866,17.9558,17.9712,60200.0
2011-11-15 14:35:00,23.39,23.41,23.38,23.39,39700.0,17.9712,17.9866,17.9635,17.9712,39700.0
2011-11-15 14:40:00,23.39,23.42,23.38,23.39,62500.0,17.9712,17.9942,17.9635,17.9712,62500.0
2011-11-15 14:45:00,23.39,23.42,23.38,23.41,44600.0,17.9712,17.9942,17.9635,17.9866,44600.0
2011-11-15 14:50:00,23.41,23.46,23.4,23.42,45600.0,17.9866,18.025,17.9789,17.9942,45600.0
2011-11-15 14:55:00,23.43,23.44,23.39,23.41,39900.0,18.0019,18.0096,17.9712,17.9866,39900.0
2011-11-15 15:00:00,23.4,23.46,23.4,23.43,74500.0,17.9789,18.025,17.9789,18.0019,74500.0
2011-11-15 15:05:00,23.44,23.46,23.39,23.39,62800.0,18.0096,18.025,17.9712,17.9712,62800.0
2011-11-15 15:10:00,23.4,23.41,23.37,23.39,68600.0,17.9789,17.9866,17.9558,17.9712,68600.0
2011-11-15 15:15:00,23.39,23.41,23.36,23.36,74300.0,17.9712,17.9866,17.9481,17.9481,74300.0
2011-11-15 15:20:00,23.36,23.42,23.36,23.4,111600.0,17.9481,17.9942,17.9481,17.9789,111600.0
2011-11-15 15:25:00,23.41,23.48,23.41,23.48,69300.0,17.9866,18.0403,17.9866,18.0403,69300.0
2011-11-15 15:30:00,23.48,23.49,23.42,23.43,99900.0,18.0403,18.048,17.9942,18.0019,99900.0
2011-11-15 15:35:00,23.43,23.48,23.4,23.42,139100.0,18.0019,18.0403,17.9789,17.9942,139100.0
2011-11-15 15:40:00,23.41,23.42,23.3,23.35,444000.0,17.9866,17.9942,17.902,17.9405,444000.0
2011-11-15 15:45:00,23.35,23.37,23.3,23.31,411500.0,17.9405,17.9558,17.902,17.9097,411500.0
2011-11-15 15:50:00,23.32,23.32,23.1,23.15,651000.0,17.9174,17.9174,17.7484,17.7868,651000.0
2011-11-15 15:55:00,23.15,23.18,23.1,23.12,706000.0,17.7868,17.8098,17.7484,17.7637,706000.0
2011-11-16 09:30:00,22.93,22.95,22.84,22.84,135300.0,17.6178,17.6331,17.5486,17.5486,135300.0
2011-11-16 09:35:00,22.83,22.95,22.82,22.94,165800.0,17.5409,17.6331,17.5332,17.6254,165800.0
2011-11-16 09:40:00,22.94,22.95,22.87,22.89,78000.0,17.6254,17.6331,17.5717,17.587,78000.0
2011-11-16 09:45:00,22.9,22.91,22.81,22.86,144000.0,17.5947,17.6024,17.5256,17.564,144000.0
2011-11-16 09:50:00,22.86,22.94,22.83,22.93,170700.0,17.564,17.6254,17.5409,17.6178,170700.0
2011-11-16 09:55:00,22.93,23.02,22.93,23.0,135300.0,17.6178,17.6869,17.6178,17.6715,135300.0
2011-11-16 10:00:00,23.01,23.02,22.93,22.94,97900.0,17.6792,17.6869,17.6178,17.6254,97900.0
2011-11-16 10:05:00,22.95,22.97,22.91,22.95,69900.0,17.6331,17.6485,17.6024,17.6331,69900.0
2011-11-16 10:10:00,22.93,22.98,22.93,22.97,73500.0,17.6178,17.6562,17.6178,17.6485,73500.0
2011-11-16 10:15:00,22.96,23.06,22.96,23.02,84300.0,17.6408,17.7176,17.6408,17.6869,84300.0
2011-11-16 10:20:00,23.02,23.04,22.95,22.96,40900.0,17.6869,17.7023,17.6331,17.6408,40900.0
2011-11-16 10:25:00,22.97,22.99,22.95,22.95,54900.0,17.6485,17.6639,17.6331,17.6331,54900.0
2011-11-16 10:30:00,22.96,22.96,22.92,22.94,72200.0,17.6408,17.6408,17.6101,17.6254,72200.0
2011-11-16 10:35:00,22.93,22.97,22.91,22.93,53400.0,17.6178,17.6485,17.6024,17.6178,53400.0
2011-11-16 10:40:00,22.93,23.01,22.9,23.01,88600.0,17.6178,17.6792,17.5947,17.6792,88600.0
2011-11-16 10:45:00,23.01,23.07,23.01,23.05,65000.0,17.6792,17.7253,17.6792,17.71,65000.0
2011-11-16 10:50:00,23.04,23.09,23.04,23.08,91000.0,17.7023,17.7407,17.7023,17.733,91000.0
2011-11-16 10:55:00,23.08,23.11,23.07,23.11,92800.0,17.733,17.7561,17.7253,17.7561,92800.0
2011-11-16 11:00:00,23.1,23.19,23.1,23.18,242600.0,17.7484,17.8175,17.7484,17.8098,242600.0
2011-11-16 11:05:00,23.18,23.21,23.17,23.21,117900.0,17.8098,17.8329,17.8022,17.8329,117900.0
2011-11-16 11:10:00,23.21,23.21,23.19,23.21,191200.0,17.8329,17.8329,17.8175,17.8329,191200.0
2011-11-16 11:15:00,23.21,23.21,23.16,23.17,90400.0,17.8329,17.8329,17.7945,17.8022,90400.0
2011-11-16 11:20:00,23.17,23.17,23.1,23.13,84600.0,17.8022,17.8022,17.7484,17.7714,84600.0
2011-11-16 11:25:00,23.13,23.17,23.11,23.12,83700.0,17.7714,17.8022,17.7561,17.7637,83700.0
2011-11-16 11:30:00,23.13,23.15,23.12,23.13,62600.0,17.7714,17.7868,17.7637,17.7714,62600.0
2011-11-16 11:35:00,23.13,23.13,23.04,23.05,61800.0,17.7714,17.7714,17.7023,17.71,61800.0
2011-11-16 11:40:00,23.05,23.06,23.03,23.04,30100.0,17.71,17.7176,17.6946,17.7023,30100.0
2011-11-16 11:45:00,23.04,23.08,23.02,23.05,62200.0,17.7023,17.733,17.6869,17.71,62200.0
2011-11-16 11:50:00,23.05,23.07,23.03,23.07,20700.0,17.71,17.7253,17.6946,17.7253,20700.0
2011-11-16 11:55:00,23.07,23.08,23.02,23.06,56300.0,17.7253,17.733,17.6869,17.7176,56300.0
2011-11-16 12:00:00,23.05,23.07,23.04,23.05,28200.0,17.71,17.7253,17.7023,17.71,28200.0
2011-11-16 12:05:00,23.05,23.06,23.03,23.04,25200.0,17.71,17.7176,17.6946,17.7023,25200.0
2011-11-16 12:10:00,23.05,23.05,23.0,23.01,63900.0,17.71,17.71,17.6715,17.6792,63900.0
2011-11-16 12:15:00,23.01,23.04,23.0,23.04,33800.0,17.6792,17.7023,17.6715,17.7023,33800.0
2011-11-16 12:20:00,23.05,23.06,23.01,23.01,45700.0,17.71,17.7176,17.6792,17.6792,45700.0
2011-11-16 12:25:00,23.02,23.03,23.0,23.02,43500.0,17.6869,17.6946,17.6715,17.6869,43500.0
2011-11-16 12:30:00,23.02,23.03,23.01,23.03,28800.0,17.6869,17.6946,17.6792,17.6946,28800.0
2011-11-16 12:35:00,23.03,23.11,23.02,23.11,70900.0,17.6946,17.7561,17.6869,17.7561,70900.0
2011-11-16 12:40:00,23.1,23.11,23.03,23.03,86800.0,17.7484,17.7561,17.6946,17.6946,86800.0
2011-11-16 12:45:00,23.04,23.05,22.97,22.98,70500.0,17.7023,17.71,17.6485,17.6562,70500.0
2011-11-16 12:50:00,22.98,23.0,22.96,22.98,46500.0,17.6562,17.6715,17.6408,17.6562,46500.0
2011-11-16 12:55:00,22.99,23.02,22.98,23.01,27400.0,17.6639,17.6869,17.6562,17.6792,27400.0
2011-11-16 13:00:00,23.01,23.04,23.0,23.04,53800.0,17.6792,17.7023,17.6715,17.7023,53800.0
2011-11-16 13:05:00,23.04,23.06,23.02,23.05,46000.0,17.7023,17.7176,17.6869,17.71,46000.0
2011-11-16 13:10:00,23.05,23.05,23.03,23.04,27900.0,17.71,17.71,17.6946,17.7023,27900.0
2011-11-16 13:15:00,23.05,23.06,23.02,23.05,31400.0,17.71,17.7176,17.6869,17.71,31400.0
2011-11-16 13:20:00,23.06,23.11,23.05,23.09,76600.0,17.7176,17.7561,17.71,17.7407,76600.0
2011-11-16 13:25:00,23.1,23.14,23.09,23.13,82500.0,17.7484,17.7791,17.7407,17.7714,82500.0
2011-11-16 13:30:00,23.14,23.16,23.13,23.13,63200.0,17.7791,17.7945,17.7714,17.7714,63200.0
2011-11-16 13:35:00,23.13,23.16,23.12,23.15,94100.0,17.7714,17.7945,17.7637,17.7868,94100.0
2011-11-16 13:40:00,23.15,23.18,23.14,23.18,111700.0,17.7868,17.8098,17.7791,17.8098,111700.0
2011-11-16 13:45:00,23.18,23.21,23.18,23.19,140900.0,17.8098,17.8329,17.8098,17.8175,140900.0
2011-11-16 13:50:00,23.2,23.21,23.17,23.18,50000.0,17.8252,17.8329,17.8022,17.8098,50000.0
2011-11-16 13:55:00,23.18,23.19,23.13,23.15,88000.0,17.8098,17.8175,17.7714,17.7868,88000.0
2011-11-16 14:00:00,23.15,23.17,23.14,23.17,61700.0,17.7868,17.8022,17.7791,17.8022,61700.0
2011-11-16 14:05:00,23.17,23.17,23.12,23.12,67800.0,17.8022,17.8022,17.7637,17.7637,67800.0
2011-11-16 14:10:00,23.13,23.15,23.08,23.09,62800.0,17.7714,17.7868,17.733,17.7407,62800.0
2011-11-16 14:15:00,23.09,23.11,23.09,23.11,53300.0,17.7407,17.7561,17.7407,17.7561,53300.0
2011-11-16 14:20:00,23.11,23.13,23.1,23.11,63600.0,17.7561,17.7714,17.7484,17.7561,63600.0
2011-11-16 14:25:00,23.12,23.13,23.1,23.1,42600.0,17.7637,17.7714,17.7484,17.7484,42600.0
2011-11-16 14:30:00,23.11,23.12,23.08,23.1,50300.0,17.7561,17.7637,17.733,17.7484,50300.0
2011-11-16 14:35:00,23.1,23.15,23.1,23.14,43300.0,17.7484,17.7868,17.7484,17.7791,43300.0
2011-11-16 14:40:00,23.15,23.15,23.12,23.13,38500.0,17.7868,17.7868,17.7637,17.7714,38500.0
2011-11-16 14:45:00,23.13,23.13,23.03,23.06,82100.0,17.7714,17.7714,17.6946,17.7176,82100.0
2011-11-16 14:50:00,23.06,23.06,22.99,23.01,84300.0,17.7176,17.7176,17.6639,17.6792,84300.0
2011-11-16 14:55:00,23.01,23.05,23.01,23.05,54400.0,17.6792,17.71,17.6792,17.71,54400.0
2011-11-16 15:00:00,23.05,23.07,23.03,23.05,57100.0,17.71,17.7253,17.6946,17.71,57100.0
2011-11-16 15:05:00,23.06,23.09,23.06,23.09,47600.0,17.7176,17.7407,17.7176,17.7407,47600.0
2011-11-16 15:10:00,23.09,23.1,22.98,22.98,127200.0,17.7407,17.7484,17.6562,17.6562,127200.0
2011-11-16 15:15:00,22.98,22.98,22.89,22.95,204000.0,17.6562,17.6562,17.587,17.6331,204000.0
2011-11-16 15:20:00,22.95,22.96,22.9,22.96,113800.0,17.6331,17.6408,17.5947,17.6408,113800.0
2011-11-16 15:25:00,22.97,22.97,22.87,22.88,154100.0,17.6485,17.6485,17.5717,17.5793,154100.0
2011-11-16 15:30:00,22.87,22.88,22.72,22.75,257400.0,17.5717,17.5793,17.4564,17.4795,257400.0
2011-11-16 15:35:00,22.75,22.8,22.68,22.74,222800.0,17.4795,17.5179,17.4257,17.4718,222800.0
2011-11-16 15:40:00,22.74,22.74,22.64,22.69,232600.0,17.4718,17.4718,17.3949,17.4334,232600.0
2011-11-16 15:45:00,22.69,22.77,22.68,22.71,396300.0,17.4334,17.4948,17.4257,17.4487,396300.0
2011-11-16 15:50:00,22.71,22.71,22.5,22.53,521600.0,17.4487,17.4487,17.2874,17.3104,521600.0
2011-11-16 15:55:00,22.53,22.56,22.41,22.47,820500.0,17.3104,17.3335,17.2182,17.2643,820500.0
2011-11-17 09:30:00,22.5,22.72,22.5,22.52,121400.0,17.2874,17.4564,17.2874,17.3027,121400.0
2011-11-17 09:35:00,22.5,22.5,22.32,22.35,77400.0,17.2874,17.2874,17.1491,17.1721,77400.0
2011-11-17 09:40:00,22.35,22.39,22.34,22.34,57300.0,17.1721,17.2029,17.1644,17.1644,57300.0
2011-11-17 09:45:00,22.36,22.37,22.22,22.25,88400.0,17.1798,17.1875,17.0722,17.0953,88400.0
2011-11-17 09:50:00,22.26,22.34,22.21,22.33,59300.0,17.103,17.1644,17.0646,17.1568,59300.0
2011-11-17 09:55:00,22.33,22.41,22.3,22.38,45600.0,17.1568,17.2182,17.1337,17.1952,45600.0
2011-11-17 10:00:00,22.37,22.38,22.24,22.32,80700.0,17.1875,17.1952,17.0876,17.1491,80700.0
2011-11-17 10:05:00,22.3,22.43,22.22,22.42,75300.0,17.1337,17.2336,17.0722,17.2259,75300.0
2011-11-17 10:10:00,22.41,22.45,22.36,22.36,45800.0,17.2182,17.249,17.1798,17.1798,45800.0
2011-11-17 10:15:00,22.36,22.44,22.32,22.35,48200.0,17.1798,17.2413,17.1491,17.1721,48200.0
2011-11-17 10:20:00,22.35,22.4,22.26,22.3,46100.0,17.1721,17.2105,17.103,17.1337,46100.0
2011-11-17 10:25:00,22.31,22.39,22.28,22.39,58400.0,17.1414,17.2029,17.1183,17.2029,58400.0
2011-11-17 10:30:00,22.39,22.48,22.28,22.45,58600.0,17.2029,17.272,17.1183,17.249,58600.0
2011-11-17 10:35:00,22.45,22.55,22.43,22.55,131100.0,17.249,17.3258,17.2336,17.3258,131100.0
2011-11-17 10:40:00,22.54,22.6,22.52,22.55,89600.0,17.3181,17.3642,17.3027,17.3258,89600.0
2011-11-17 10:45:00,22.55,22.57,22.48,22.5,58200.0,17.3258,17.3412,17.272,17.2874,58200.0
2011-11-17 10:50:00,22.51,22.56,22.47,22.54,31400.0,17.2951,17.3335,17.2643,17.3181,31400.0
2011-11-17 10:55:00,22.54,22.61,22.5,22.5,44100.0,17.3181,17.3719,17.2874,17.2874,44100.0
2011-11-17 11:00:00,22.51,22.55,22.47,22.49,53800.0,17.2951,17.3258,17.2643,17.2797,53800.0
2011-11-17 11:05:00,22.48,22.48,22.41,22.46,32200.0,17.272,17.272,17.2182,17.2566,32200.0
2011-11-17 11:10:00,22.45,22.5,22.44,22.46,41900.0,17.249,17.2874,17.2413,17.2566,41900.0
2011-11-17 11:15:00,22.45,22.49,22.44,22.48,24100.0,17.249,17.2797,17.2413,17.272,24100.0
2011-11-17 11:20:00,22.47,22.48,22.31,22.33,93000.0,17.2643,17.272,17.1414,17.1568,93000.0
2011-11-17 11:25:00,22.33,22.39,22.33,22.36,49300.0,17.1568,17.2029,17.1568,17.1798,49300.0
2011-11-17 11:30:00,22.37,22.44,22.36,22.4,31700.0,17.1875,17.2413,17.1798,17.2105,31700.0
2011-11-17 11:35:00,22.41,22.43,22.38,22.4,24000.0,17.2182,17.2336,17.1952,17.2105,24000.0
2011-11-17 11:40:00,22.41,22.51,22.37,22.5,56000.0,17.2182,17.2951,17.1875,17.2874,56000.0
2011-11-17 11:45:00,22.5,22.52,22.42,22.43,33700.0,17.2874,17.3027,17.2259,17.2336,33700.0
2011-11-17 11:50:00,22.42,22.48,22.39,22.4,24100.0,17.2259,17.272,17.2029,17.2105,24100.0
2011-11-17 11:55:00,22.4,22.43,22.34,22.42,105600.0,17.2105,17.2336,17.1644,17.2259,105600.0
2011-11-17 12:00:00,22.42,22.43,22.34,22.36,48900.0,17.2259,17.2336,17.1644,17.1798,48900.0
2011-11-17 12:05:00,22.36,22.37,22.32,22.33,41100.0,17.1798,17.1875,17.1491,17.1568,41100.0
2011-11-17 12:10:00,22.33,22.33,22.2,22.22,140900.0,17.1568,17.1568,17.0569,17.0722,140900.0
2011-11-17 12:15:00,22.22,22.29,22.22,22.29,48700.0,17.0722,17.126,17.0722,17.126,48700.0
2011-11-17 12:20:00,22.29,22.3,22.22,22.24,39600.0,17.126,17.1337,17.0722,17.0876,39600.0
2011-11-17 12:25:00,22.24,22.24,22.14,22.17,78700.0,17.0876,17.0876,17.0108,17.0338,78700.0
2011-11-17 12:30:00,22.16,22.16,22.0,22.03,153700.0,17.0261,17.0261,16.9032,16.9263,153700.0
2011-11-17 12:35:00,22.03,22.06,21.89,21.98,147600.0,16.9263,16.9493,16.8187,16.8878,147600.0
2011-11-17 12:40:00,21.98,22.0,21.84,22.0,101600.0,16.8878,16.9032,16.7803,16.9032,101600.0
2011-11-17 12:45:00,22.0,22.04,21.95,21.97,34100.0,16.9032,16.9339,16.8648,16.8802,34100.0
2011-11-17 12:50:00,21.98,22.16,21.98,22.06,133800.0,16.8878,17.0261,16.8878,16.9493,133800.0
2011-11-17 12:55:00,22.06,22.11,22.02,22.1,36300.0,16.9493,16.9877,16.9186,16.98,36300.0
2011-11-17 13:00:00,22.1,22.1,21.98,21.99,58600.0,16.98,16.98,16.8878,16.8955,58600.0
2011-11-17 13:05:00,21.99,22.05,21.97,21.99,52700.0,16.8955,16.9416,16.8802,16.8955,52700.0
2011-11-17 13:10:00,21.99,22.05,21.98,22.05,53300.0,16.8955,16.9416,16.8878,16.9416,53300.0
2011-11-17 13:15:00,22.05,22.13,22.03,22.11,74500.0,16.9416,17.0031,16.9263,16.9877,74500.0
2011-11-17 13:20:00,22.11,22.11,22.05,22.09,36800.0,16.9877,16.9877,16.9416,16.9724,36800.0
2011-11-17 13:25:00,22.09,22.11,21.99,22.03,75200.0,16.9724,16.9877,16.8955,16.9263,75200.0
2011-11-17 13:30:00,22.04,22.07,22.01,22.02,37800.0,16.9339,16.957,16.9109,16.9186,37800.0
2011-11-17 13:35:00,22.02,22.08,22.01,22.02,43400.0,16.9186,16.9647,16.9109,16.9186,43400.0
2011-11-17 13:40:00,22.03,22.06,21.97,22.0,56000.0,16.9263,16.9493,16.8802,16.9032,56000.0
2011-11-17 13:45:00,22.0,22.03,21.99,22.0,38400.0,16.9032,16.9263,16.8955,16.9032,38400.0
2011-11-17 13:50:00,22.0,22.0,21.87,21.91,60300.0,16.9032,16.9032,16.8033,16.8341,60300.0
2011-11-17 13:55:00,21.91,22.08,21.91,21.98,68200.0,16.8341,16.9647,16.8341,16.8878,68200.0
2011-11-17 14:00:00,21.98,21.99,21.89,21.93,48100.0,16.8878,16.8955,16.8187,16.8494,48100.0
2011-11-17 14:05:00,21.93,21.97,21.91,21.95,54300.0,16.8494,16.8802,16.8341,16.8648,54300.0
2011-11-17 14:10:00,21.93,21.93,21.88,21.89,28300.0,16.8494,16.8494,16.811,16.8187,28300.0
2011-11-17 14:15:00,21.88,21.88,21.83,21.84,53500.0,16.811,16.811,16.7726,16.7803,53500.0
2011-11-17 14:20:00,21.84,21.88,21.82,21.82,45100.0,16.7803,16.811,16.7649,16.7649,45100.0
2011-11-17 14:25:00,21.81,21.86,21.77,21.84,52600.0,16.7572,16.7956,16.7265,16.7803,52600.0
2011-11-17 14:30:00,21.84,21.89,21.82,21.83,31800.0,16.7803,16.8187,16.7649,16.7726,31800.0
2011-11-17 14:35:00,21.83,21.86,21.76,21.79,41300.0,16.7726,16.7956,16.7188,16.7419,41300.0
2011-11-17 14:40:00,21.78,21.87,21.77,21.87,36000.0,16.7342,16.8033,16.7265,16.8033,36000.0
2011-11-17 14:45:00,21.87,22.0,21.86,21.96,80800.0,16.8033,16.9032,16.7956,16.8725,80800.0
2011-11-17 14:50:00,21.96,21.99,21.92,21.92,36200.0,16.8725,16.8955,16.8417,16.8417,36200.0
2011-11-17 14:55:00,21.91,21.95,21.87,21.91,30200.0,16.8341,16.8648,16.8033,16.8341,30200.0
2011-11-17 15:00:00,21.9,21.94,21.85,21.9,126600.0,16.8264,16.8571,16.788,16.8264,126600.0
2011-11-17 15:05:00,21.91,21.93,21.84,21.86,31600.0,16.8341,16.8494,16.7803,16.7956,31600.0
2011-11-17 15:10:00,21.86,21.86,21.8,21.83,51800.0,16.7956,16.7956,16.7495,16.7726,51800.0
2011-11-17 15:15:00,21.83,21.88,21.81,21.82,50700.0,16.7726,16.811,16.7572,16.7649,50700.0
2011-11-17 15:20:00,21.83,21.92,21.8,21.88,81300.0,16.7726,16.8417,16.7495,16.811,81300.0
2011-11-17 15:25:00,21.88,21.92,21.86,21.87,76900.0,16.811,16.8417,16.7956,16.8033,76900.0
2011-11-17 15:30:00,21.87,21.91,21.84,21.86,83700.0,16.8033,16.8341,16.7803,16.7956,83700.0
2011-11-17 15:35:00,21.86,21.92,21.84,21.85,133200.0,16.7956,16.8417,16.7803,16.788,133200.0
2011-11-17 15:40:00,21.85,21.86,21.77,21.81,209800.0,16.788,16.7956,16.7265,16.7572,209800.0
2011-11-17 15:45:00,21.81,21.92,21.8,21.86,112700.0,16.7572,16.8417,16.7495,16.7956,112700.0
2011-11-17 15:50:00,21.86,21.86,21.78,21.79,183400.0,16.7956,16.7956,16.7342,16.7419,183400.0
2011-11-17 15:55:00,21.79,21.91,21.74,21.9,428400.0,16.7419,16.8341,16.7034,16.8264,428400.0
2011-11-18 09:30:00,22.08,22.1,21.75,21.78,350200.0,16.9647,16.98,16.7111,16.7342,350200.0
2011-11-18 09:35:00,21.78,21.86,21.62,21.63,82300.0,16.7342,16.7956,16.6112,16.6189,82300.0
2011-11-18 09:40:00,21.63,21.73,21.56,21.61,87800.0,16.6189,16.6958,16.5651,16.6036,87800.0
2011-11-18 09:45:00,21.61,21.69,21.55,21.56,107500.0,16.6036,16.665,16.5575,16.5651,107500.0
2011-11-18 09:50:00,21.56,21.56,21.51,21.51,128000.0,16.5651,16.5651,16.5267,16.5267,128000.0
2011-11-18 09:55:00,21.51,21.59,21.5,21.56,127200.0,16.5267,16.5882,16.519,16.5651,127200.0
2011-11-18 10:00:00,21.56,21.6,21.52,21.6,46600.0,16.5651,16.5959,16.5344,16.5959,46600.0
2011-11-18 10:05:00,21.6,21.73,21.59,21.7,83900.0,16.5959,16.6958,16.5882,16.6727,83900.0
2011-11-18 10:10:00,21.7,21.74,21.64,21.73,98100.0,16.6727,16.7034,16.6266,16.6958,98100.0
2011-11-18 10:15:00,21.73,21.74,21.67,21.68,73900.0,16.6958,16.7034,16.6497,16.6573,73900.0
2011-11-18 10:20:00,21.67,21.67,21.6,21.61,44300.0,16.6497,16.6497,16.5959,16.6036,44300.0
2011-11-18 10:25:00,21.6,21.63,21.5,21.55,81100.0,16.5959,16.6189,16.519,16.5575,81100.0
2011-11-18 10:30:00,21.56,21.67,21.55,21.67,71400.0,16.5651,16.6497,16.5575,16.6497,71400.0
2011-11-18 10:35:00,21.67,21.75,21.66,21.74,65000.0,16.6497,16.7111,16.642,16.7034,65000.0
2011-11-18 10:40:00,21.74,21.76,21.72,21.74,42700.0,16.7034,16.7188,16.6881,16.7034,42700.0
2011-11-18 10:45:00,21.74,21.77,21.72,21.77,45000.0,16.7034,16.7265,16.6881,16.7265,45000.0
2011-11-18 10:50:00,21.78,21.84,21.76,21.8,71800.0,16.7342,16.7803,16.7188,16.7495,71800.0
2011-11-18 10:55:00,21.8,21.83,21.75,21.76,59400.0,16.7495,16.7726,16.7111,16.7188,59400.0
2011-11-18 11:00:00,21.77,21.78,21.71,21.72,60900.0,16.7265,16.7342,16.6804,16.6881,60900.0
2011-11-18 11:05:00,21.73,21.75,21.66,21.68,36100.0,16.6958,16.7111,16.642,16.6573,36100.0
2011-11-18 11:10:00,21.68,21.71,21.66,21.7,41300.0,16.6573,16.6804,16.642,16.6727,41300.0
2011-11-18 11:15:00,21.71,21.73,21.64,21.65,37600.0,16.6804,16.6958,16.6266,16.6343,37600.0
2011-11-18 11:20:00,21.65,21.7,21.64,21.68,77200.0,16.6343,16.6727,16.6266,16.6573,77200.0
2011-11-18 11:25:00,21.68,21.72,21.67,21.69,35100.0,16.6573,16.6881,16.6497,16.665,35100.0
2011-11-18 11:30:00,21.7,21.71,21.65,21.65,37300.0,16.6727,16.6804,16.6343,16.6343,37300.0
2011-11-18 11:35:00,21.64,21.68,21.64,21.68,22800.0,16.6266,16.6573,16.6266,16.6573,22800.0
2011-11-18 11:40:00,21.67,21.74,21.67,21.73,60300.0,16.6497,16.7034,16.6497,16.6958,60300.0
2011-11-18 11:45:00,21.73,21.73,21.65,21.66,24100.0,16.6958,16.6958,16.6343,16.642,24100.0
2011-11-18 11:50:00,21.65,21.67,21.57,21.59,173200.0,16.6343,16.6497,16.5728,16.5882,173200.0
2011-11-18 11:55:00,21.6,21.62,21.57,21.6,75200.0,16.5959,16.6112,16.5728,16.5959,75200.0
2011-11-18 12:00:00,21.6,21.61,21.55,21.57,54000.0,16.5959,16.6036,16.5575,16.5728,54000.0
2011-11-18 12:05:00,21.57,21.62,21.52,21.61,43600.0,16.5728,16.6112,16.5344,16.6036,43600.0
2011-11-18 12:10:00,21.61,21.61,21.56,21.56,34900.0,16.6036,16.6036,16.5651,16.5651,34900.0
2011-11-18 12:15:00,21.56,21.59,21.55,21.56,31000.0,16.5651,16.5882,16.5575,16.5651,31000.0
2011-11-18 12:20:00,21.56,21.58,21.54,21.55,51500.0,16.5651,16.5805,16.5498,16.5575,51500.0
2011-11-18 12:25:00,21.54,21.63,21.53,21.6,53900.0,16.5498,16.6189,16.5421,16.5959,53900.0
2011-11-18 12:30:00,21.6,21.64,21.58,21.59,40400.0,16.5959,16.6266,16.5805,16.5882,40400.0
2011-11-18 12:35:00,21.59,21.65,21.59,21.65,27700.0,16.5882,16.6343,16.5882,16.6343,27700.0
2011-11-18 12:40:00,21.64,21.7,21.64,21.69,38900.0,16.6266,16.6727,16.6266,16.665,38900.0
2011-11-18 12:45:00,21.69,21.72,21.68,21.7,11900.0,16.665,16.6881,16.6573,16.6727,11900.0
2011-11-18 12:50:00,21.7,21.7,21.65,21.67,21700.0,16.6727,16.6727,16.6343,16.6497,21700.0
2011-11-18 12:55:00,21.67,21.69,21.66,21.66,53200.0,16.6497,16.665,16.642,16.642,53200.0
2011-11-18 13:00:00,21.65,21.66,21.59,21.62,42300.0,16.6343,16.642,16.5882,16.6112,42300.0
2011-11-18 13:05:00,21.62,21.65,21.6,21.64,28300.0,16.6112,16.6343,16.5959,16.6266,28300.0
2011-11-18 13:10:00,21.63,21.64,21.61,21.64,14300.0,16.6189,16.6266,16.6036,16.6266,14300.0
2011-11-18 13:15:00,21.64,21.68,21.64,21.68,29800.0,16.6266,16.6573,16.6266,16.6573,29800.0
2011-11-18 13:20:00,21.68,21.68,21.64,21.66,20600.0,16.6573,16.6573,16.6266,16.642,20600.0
2011-11-18 13:25:00,21.66,21.69,21.64,21.68,25200.0,16.642,16.665,16.6266,16.6573,25200.0
2011-11-18 13:30:00,21.69,21.78,21.68,21.75,52900.0,16.665,16.7342,16.6573,16.7111,52900.0
2011-11-18 13:35:00,21.76,21.85,21.76,21.83,92000.0,16.7188,16.788,16.7188,16.7726,92000.0
2011-11-18 13:40:00,21.83,21.84,21.79,21.79,50300.0,16.7726,16.7803,16.7419,16.7419,50300.0
2011-11-18 13:45:00,21.79,21.8,21.74,21.75,16000.0,16.7419,16.7495,16.7034,16.7111,16000.0
2011-11-18 13:50:00,21.74,21.81,21.74,21.81,33500.0,16.7034,16.7572,16.7034,16.7572,33500.0
2011-11-18 13:55:00,21.81,21.81,21.75,21.75,41300.0,16.7572,16.7572,16.7111,16.7111,41300.0
2011-11-18 14:00:00,21.75,21.76,21.64,21.68,133400.0,16.7111,16.7188,16.6266,16.6573,133400.0
2011-11-18 14:05:00,21.68,21.71,21.67,21.7,36500.0,16.6573,16.6804,16.6497,16.6727,36500.0
2011-11-18 14:10:00,21.7,21.88,21.7,21.85,83500.0,16.6727,16.811,16.6727,16.788,83500.0
2011-11-18 14:15:00,21.85,21.89,21.82,21.84,69200.0,16.788,16.8187,16.7649,16.7803,69200.0
2011-11-18 14:20:00,21.83,21.86,21.81,21.81,42100.0,16.7726,16.7956,16.7572,16.7572,42100.0
2011-11-18 14:25:00,21.81,21.81,21.78,21.8,55700.0,16.7572,16.7572,16.7342,16.7495,55700.0
2011-11-18 14:30:00,21.8,21.84,21.8,21.83,50500.0,16.7495,16.7803,16.7495,16.7726,50500.0
2011-11-18 14:35:00,21.84,21.86,21.81,21.83,81500.0,16.7803,16.7956,16.7572,16.7726,81500.0
2011-11-18 14:40:00,21.83,21.87,21.81,21.87,52400.0,16.7726,16.8033,16.7572,16.8033,52400.0
2011-11-18 14:45:00,21.86,21.89,21.85,21.87,67100.0,16.7956,16.8187,16.788,16.8033,67100.0
2011-11-18 14:50:00,21.87,21.91,21.87,21.91,41100.0,16.8033,16.8341,16.8033,16.8341,41100.0
2011-11-18 14:55:00,21.91,21.91,21.87,21.87,74400.0,16.8341,16.8341,16.8033,16.8033,74400.0
2011-11-18 15:00:00,21.87,21.88,21.83,21.83,65700.0,16.8033,16.811,16.7726,16.7726,65700.0
2011-11-18 15:05:00,21.84,21.88,21.82,21.85,98300.0,16.7803,16.811,16.7649,16.788,98300.0
2011-11-18 15:10:00,21.86,21.91,21.86,21.89,56800.0,16.7956,16.8341,16.7956,16.8187,56800.0
2011-11-18 15:15:00,21.89,21.89,21.84,21.87,50900.0,16.8187,16.8187,16.7803,16.8033,50900.0
2011-11-18 15:20:00,21.87,21.87,21.82,21.86,105300.0,16.8033,16.8033,16.7649,16.7956,105300.0
2011-11-18 15:25:00,21.85,21.86,21.84,21.85,41200.0,16.788,16.7956,16.7803,16.788,41200.0
2011-11-18 15:30:00,21.85,21.87,21.81,21.86,78300.0,16.788,16.8033,16.7572,16.7956,78300.0
2011-11-18 15:35:00,21.86,21.92,21.86,21.87,76200.0,16.7956,16.8417,16.7956,16.8033,76200.0
2011-11-18 15:40:00,21.87,21.89,21.82,21.83,113400.0,16.8033,16.8187,16.7649,16.7726,113400.0
2011-11-18 15:45:00,21.82,21.89,21.82,21.88,127400.0,16.7649,16.8187,16.7649,16.811,127400.0
2011-11-18 15:50:00,21.89,21.9,21.87,21.9,95600.0,16.8187,16.8264,16.8033,16.8264,95600.0
2011-11-18 15:55:00,21.89,21.9,21.85,21.87,198700.0,16.8187,16.8264,16.788,16.8033,198700.0
2011-11-21 09:30:00,21.47,21.55,21.37,21.41,139200.0,16.496,16.5575,16.4192,16.4499,139200.0
2011-11-21 09:35:00,21.42,21.43,21.21,21.23,124200.0,16.4576,16.4653,16.2962,16.3116,124200.0
2011-11-21 09:40:00,21.25,21.33,21.2,21.28,60500.0,16.327,16.3884,16.2885,16.35,60500.0
2011-11-21 09:45:00,21.27,21.27,21.2,21.2,46600.0,16.3423,16.3423,16.2885,16.2885,46600.0
2011-11-21 09:50:00,21.2,21.21,21.02,21.02,89300.0,16.2885,16.2962,16.1502,16.1502,89300.0
2011-11-21 09:55:00,21.03,21.12,21.02,21.11,78000.0,16.1579,16.2271,16.1502,16.2194,78000.0
2011-11-21 10:00:00,21.11,21.13,21.05,21.1,47300.0,16.2194,16.2348,16.1733,16.2117,47300.0
2011-11-21 10:05:00,21.1,21.12,21.0,21.04,66700.0,16.2117,16.2271,16.1349,16.1656,66700.0
2011-11-21 10:10:00,21.04,21.07,21.0,21.07,41000.0,16.1656,16.1887,16.1349,16.1887,41000.0
2011-11-21 10:15:00,21.07,21.09,21.0,21.01,36400.0,16.1887,16.204,16.1349,16.1426,36400.0
2011-11-21 10:20:00,21.01,21.03,20.97,21.01,81900.0,16.1426,16.1579,16.1118,16.1426,81900.0
2011-11-21 10:25:00,21.01,21.06,20.99,21.04,36500.0,16.1426,16.181,16.1272,16.1656,36500.0
2011-11-21 10:30:00,21.03,21.04,20.96,20.98,90900.0,16.1579,16.1656,16.1041,16.1195,90900.0
2011-11-21 10:35:00,20.98,20.98,20.83,20.87,148900.0,16.1195,16.1195,16.0043,16.035,148900.0
2011-11-21 10:40:00,20.88,20.93,20.85,20.9,81500.0,16.0427,16.0811,16.0196,16.058,81500.0
2011-11-21 10:45:00,20.89,20.93,20.87,20.88,46900.0,16.0504,16.0811,16.035,16.0427,46900.0
2011-11-21 10:50:00,20.89,20.91,20.8,20.81,28600.0,16.0504,16.0657,15.9812,15.9889,28600.0
2011-11-21 10:55:00,20.8,20.89,20.8,20.81,73500.0,15.9812,16.0504,15.9812,15.9889,73500.0
2011-11-21 11:00:00,20.81,20.83,20.77,20.78,71700.0,15.9889,16.0043,15.9582,15.9659,71700.0
2011-11-21 11:05:00,20.79,20.8,20.71,20.72,108200.0,15.9735,15.9812,15.9121,15.9198,108200.0
2011-11-21 11:10:00,20.72,20.92,20.71,20.91,157600.0,15.9198,16.0734,15.9121,16.0657,157600.0
2011-11-21 11:15:00,20.89,20.96,20.86,20.95,101000.0,16.0504,16.1041,16.0273,16.0965,101000.0
2011-11-21 11:20:00,20.94,21.01,20.93,20.93,91600.0,16.0888,16.1426,16.0811,16.0811,91600.0
2011-11-21 11:25:00,20.93,21.02,20.93,21.02,50500.0,16.0811,16.1502,16.0811,16.1502,50500.0
2011-11-21 11:30:00,21.01,21.01,20.93,20.93,89200.0,16.1426,16.1426,16.0811,16.0811,89200.0
2011-11-21 11:35:00,20.92,20.92,20.86,20.87,42500.0,16.0734,16.0734,16.0273,16.035,42500.0
2011-11-21 11:40:00,20.86,20.93,20.85,20.87,42100.0,16.0273,16.0811,16.0196,16.035,42100.0
2011-11-21 11:45:00,20.86,20.99,20.84,20.99,56800.0,16.0273,16.1272,16.012,16.1272,56800.0
2011-11-21 11:50:00,20.99,20.99,20.93,20.95,29600.0,16.1272,16.1272,16.0811,16.0965,29600.0
2011-11-21 11:55:00,20.95,20.99,20.94,20.98,31000.0,16.0965,16.1272,16.0888,16.1195,31000.0
2011-11-21 12:00:00,20.98,20.99,20.95,20.97,29000.0,16.1195,16.1272,16.0965,16.1118,29000.0
2011-11-21 12:05:00,20.97,21.0,20.92,20.94,39600.0,16.1118,16.1349,16.0734,16.0888,39600.0
2011-11-21 12:10:00,20.93,20.99,20.93,20.99,21800.0,16.0811,16.1272,16.0811,16.1272,21800.0
2011-11-21 12:15:00,20.99,21.03,20.96,20.96,40900.0,16.1272,16.1579,16.1041,16.1041,40900.0
2011-11-21 12:20:00,20.95,20.98,20.94,20.95,37900.0,16.0965,16.1195,16.0888,16.0965,37900.0
2011-11-21 12:25:00,20.95,20.96,20.89,20.93,31100.0,16.0965,16.1041,16.0504,16.0811,31100.0
2011-11-21 12:30:00,20.92,20.95,20.91,20.95,14400.0,16.0734,16.0965,16.0657,16.0965,14400.0
2011-11-21 12:35:00,20.95,20.98,20.92,20.95,31200.0,16.0965,16.1195,16.0734,16.0965,31200.0
2011-11-21 12:40:00,20.96,20.99,20.94,20.97,12100.0,16.1041,16.1272,16.0888,16.1118,12100.0
2011-11-21 12:45:00,20.96,21.0,20.95,20.98,36400.0,16.1041,16.1349,16.0965,16.1195,36400.0
2011-11-21 12:50:00,20.98,20.99,20.96,20.97,14100.0,16.1195,16.1272,16.1041,16.1118,14100.0
2011-11-21 12:55:00,20.97,20.98,20.91,20.91,25600.0,16.1118,16.1195,16.0657,16.0657,25600.0
2011-11-21 13:00:00,20.92,20.94,20.89,20.93,49900.0,16.0734,16.0888,16.0504,16.0811,49900.0
2011-11-21 13:05:00,20.92,21.0,20.92,20.97,24600.0,16.0734,16.1349,16.0734,16.1118,24600.0
2011-11-21 13:10:00,20.97,20.99,20.95,20.95,15300.0,16.1118,16.1272,16.0965,16.0965,15300.0
2011-11-21 13:15:00,20.95,20.98,20.94,20.96,21500.0,16.0965,16.1195,16.0888,16.1041,21500.0
2011-11-21 13:20:00,20.97,21.01,20.97,20.99,25400.0,16.1118,16.1426,16.1118,16.1272,25400.0
2011-11-21 13:25:00,20.99,21.01,20.94,20.94,19600.0,16.1272,16.1426,16.0888,16.0888,19600.0
2011-11-21 13:30:00,20.94,20.95,20.92,20.92,33600.0,16.0888,16.0965,16.0734,16.0734,33600.0
2011-11-21 13:35:00,20.92,20.93,20.88,20.89,37900.0,16.0734,16.0811,16.0427,16.0504,37900.0
2011-11-21 13:40:00,20.89,20.89,20.86,20.88,36000.0,16.0504,16.0504,16.0273,16.0427,36000.0
2011-11-21 13:45:00,20.87,20.91,20.84,20.91,76600.0,16.035,16.0657,16.012,16.0657,76600.0
2011-11-21 13:50:00,20.91,20.93,20.89,20.89,28400.0,16.0657,16.0811,16.0504,16.0504,28400.0
2011-11-21 13:55:00,20.89,20.89,20.82,20.83,31300.0,16.0504,16.0504,15.9966,16.0043,31300.0
2011-11-21 14:00:00,20.82,20.85,20.78,20.85,47300.0,15.9966,16.0196,15.9659,16.0196,47300.0
2011-11-21 14:05:00,20.85,20.89,20.82,20.87,32300.0,16.0196,16.0504,15.9966,16.035,32300.0
2011-11-21 14:10:00,20.88,21.01,20.88,21.0,37600.0,16.0427,16.1426,16.0427,16.1349,37600.0
2011-11-21 14:15:00,21.0,21.08,20.98,21.01,38000.0,16.1349,16.1963,16.1195,16.1426,38000.0
2011-11-21 14:20:00,21.01,21.02,20.99,21.0,19100.0,16.1426,16.1502,16.1272,16.1349,19100.0
2011-11-21 14:25:00,21.0,21.0,20.95,20.96,15600.0,16.1349,16.1349,16.0965,16.1041,15600.0
2011-11-21 14:30:00,20.96,21.06,20.96,21.01,42900.0,16.1041,16.181,16.1041,16.1426,42900.0
2011-11-21 14:35:00,21.01,21.03,20.97,20.97,36100.0,16.1426,16.1579,16.1118,16.1118,36100.0
2011-11-21 14:40:00,20.98,21.04,20.98,21.03,27400.0,16.1195,16.1656,16.1195,16.1579,27400.0
2011-11-21 14:45:00,21.03,21.08,21.03,21.05,90800.0,16.1579,16.1963,16.1579,16.1733,90800.0
2011-11-21 14:50:00,21.05,21.07,20.99,20.99,70900.0,16.1733,16.1887,16.1272,16.1272,70900.0
2011-11-21 14:55:00,20.98,21.02,20.94,20.94,63300.0,16.1195,16.1502,16.0888,16.0888,63300.0
2011-11-21 15:00:00,20.94,20.97,20.86,20.86,62800.0,16.0888,16.1118,16.0273,16.0273,62800.0
2011-11-21 15:05:00,20.87,20.92,20.86,20.91,52800.0,16.035,16.0734,16.0273,16.0657,52800.0
2011-11-21 15:10:00,20.91,21.0,20.91,20.98,104200.0,16.0657,16.1349,16.0657,16.1195,104200.0
2011-11-21 15:15:00,20.99,21.07,20.94,21.05,89100.0,16.1272,16.1887,16.0888,16.1733,89100.0
2011-11-21 15:20:00,21.05,21.15,21.04,21.08,142800.0,16.1733,16.2501,16.1656,16.1963,142800.0
2011-11-21 15:25:00,21.09,21.19,21.09,21.16,113400.0,16.204,16.2809,16.204,16.2578,113400.0
2011-11-21 15:30:00,21.16,21.2,21.07,21.1,75400.0,16.2578,16.2885,16.1887,16.2117,75400.0
2011-11-21 15:35:00,21.09,21.21,21.09,21.19,110100.0,16.204,16.2962,16.204,16.2809,110100.0
2011-11-21 15:40:00,21.19,21.19,21.14,21.16,104800.0,16.2809,16.2809,16.2424,16.2578,104800.0
2011-11-21 15:45:00,21.16,21.22,21.13,21.14,201500.0,16.2578,16.3039,16.2348,16.2424,201500.0
2011-11-21 15:50:00,21.14,21.15,21.02,21.05,258600.0,16.2424,16.2501,16.1502,16.1733,258600.0
2011-11-21 15:55:00,21.04,21.07,21.01,21.02,376100.0,16.1656,16.1887,16.1426,16.1502,376100.0
2011-11-22 09:30:00,20.9,21.06,20.87,21.03,103300.0,16.058,16.181,16.035,16.1579,103300.0
2011-11-22 09:35:00,21.03,21.19,21.02,21.17,69100.0,16.1579,16.2809,16.1502,16.2655,69100.0
2011-11-22 09:40:00,21.2,21.27,21.14,21.22,58000.0,16.2885,16.3423,16.2424,16.3039,58000.0
2011-11-22 09:45:00,21.22,21.24,21.17,21.24,44100.0,16.3039,16.3193,16.2655,16.3193,44100.0
2011-11-22 09:50:00,21.23,21.24,21.14,21.2,77900.0,16.3116,16.3193,16.2424,16.2885,77900.0
2011-11-22 09:55:00,21.2,21.2,21.12,21.16,39100.0,16.2885,16.2885,16.2271,16.2578,39100.0
2011-11-22 10:00:00,21.17,21.2,21.09,21.1,70000.0,16.2655,16.2885,16.204,16.2117,70000.0
2011-11-22 10:05:00,21.1,21.12,21.01,21.06,36700.0,16.2117,16.2271,16.1426,16.181,36700.0
2011-11-22 10:10:00,21.05,21.05,20.94,20.94,57200.0,16.1733,16.1733,16.0888,16.0888,57200.0
2011-11-22 10:15:00,20.94,20.98,20.92,20.98,61000.0,16.0888,16.1195,16.0734,16.1195,61000.0
2011-11-22 10:20:00,20.98,21.02,20.97,21.02,31500.0,16.1195,16.1502,16.1118,16.1502,31500.0
2011-11-22 10:25:00,21.02,21.16,21.02,21.16,34300.0,16.1502,16.2578,16.1502,16.2578,34300.0
2011-11-22 10:30:00,21.15,21.15,21.01,21.03,75000.0,16.2501,16.2501,16.1426,16.1579,75000.0
2011-11-22 10:35:00,21.04,21.04,20.96,20.97,40300.0,16.1656,16.1656,16.1041,16.1118,40300.0
2011-11-22 10:40:00,20.97,21.01,20.92,20.94,33600.0,16.1118,16.1426,16.0734,16.0888,33600.0
2011-11-22 10:45:00,20.94,20.97,20.85,20.89,56100.0,16.0888,16.1118,16.0196,16.0504,56100.0
2011-11-22 10:50:00,20.89,20.9,20.85,20.88,87400.0,16.0504,16.058,16.0196,16.0427,87400.0
2011-11-22 10:55:00,20.88,20.96,20.87,20.95,154600.0,16.0427,16.1041,16.035,16.0965,154600.0
2011-11-22 11:00:00,20.94,20.96,20.92,20.94,62600.0,16.0888,16.1041,16.0734,16.0888,62600.0
2011-11-22 11:05:00,20.94,20.98,20.9,20.96,68600.0,16.0888,16.1195,16.058,16.1041,68600.0
2011-11-22 11:10:00,20.96,21.02,20.95,20.99,30500.0,16.1041,16.1502,16.0965,16.1272,30500.0
2011-11-22 11:15:00,21.0,21.05,20.97,21.04,80400.0,16.1349,16.1733,16.1118,16.1656,80400.0
2011-11-22 11:20:00,21.03,21.04,20.89,20.89,75300.0,16.1579,16.1656,16.0504,16.0504,75300.0
2011-11-22 11:25:00,20.89,20.95,20.88,20.93,36300.0,16.0504,16.0965,16.0427,16.0811,36300.0
2011-11-22 11:30:00,20.94,20.95,20.89,20.9,91300.0,16.0888,16.0965,16.0504,16.058,91300.0
2011-11-22 11:35:00,20.91,20.96,20.91,20.95,48100.0,16.0657,16.1041,16.0657,16.0965,48100.0
2011-11-22 11:40:00,20.95,20.95,20.88,20.88,50100.0,16.0965,16.0965,16.0427,16.0427,50100.0
2011-11-22 11:45:00,20.88,20.95,20.88,20.92,85800.0,16.0427,16.0965,16.0427,16.0734,85800.0
2011-11-22 11:50:00,20.93,20.99,20.9,20.99,57100.0,16.0811,16.1272,16.058,16.1272,57100.0
2011-11-22 11:55:00,20.99,21.02,20.98,20.99,69500.0,16.1272,16.1502,16.1195,16.1272,69500.0
2011-11-22 12:00:00,21.0,21.16,20.99,21.14,75100.0,16.1349,16.2578,16.1272,16.2424,75100.0
2011-11-22 12:05:00,21.14,21.31,21.14,21.29,115100.0,16.2424,16.3731,16.2424,16.3577,115100.0
2011-11-22 12:10:00,21.29,21.3,21.25,21.27,67300.0,16.3577,16.3654,16.327,16.3423,67300.0
2011-11-22 12:15:00,21.28,21.33,21.26,21.28,35600.0,16.35,16.3884,16.3346,16.35,35600.0
2011-11-22 12:20:00,21.29,21.31,21.26,21.27,25600.0,16.3577,16.3731,16.3346,16.3423,25600.0
2011-11-22 12:25:00,21.28,21.28,21.15,21.17,76900.0,16.35,16.35,16.2501,16.2655,76900.0
2011-11-22 12:30:00,21.17,21.19,21.1,21.19,34900.0,16.2655,16.2809,16.2117,16.2809,34900.0
2011-11-22 12:35:00,21.19,21.21,21.15,21.18,30800.0,16.2809,16.2962,16.2501,16.2732,30800.0
2011-11-22 12:40:00,21.19,21.2,21.15,21.16,20900.0,16.2809,16.2885,16.2501,16.2578,20900.0
2011-11-22 12:45:00,21.16,21.17,21.13,21.16,30400.0,16.2578,16.2655,16.2348,16.2578,30400.0
2011-11-22 12:50:00,21.15,21.2,21.15,21.19,21300.0,16.2501,16.2885,16.2501,16.2809,21300.0
2011-11-22 12:55:00,21.2,21.28,21.18,21.28,62800.0,16.2885,16.35,16.2732,16.35,62800.0
2011-11-22 13:00:00,21.28,21.33,21.28,21.3,32300.0,16.35,16.3884,16.35,16.3654,32300.0
2011-11-22 13:05:00,21.29,21.32,21.22,21.23,29600.0,16.3577,16.3807,16.3039,16.3116,29600.0
2011-11-22 13:10:00,21.24,21.26,21.22,21.26,19100.0,16.3193,16.3346,16.3039,16.3346,19100.0
2011-11-22 13:15:00,21.26,21.35,21.26,21.35,37800.0,16.3346,16.4038,16.3346,16.4038,37800.0
2011-11-22 13:20:00,21.35,21.37,21.34,21.35,44300.0,16.4038,16.4192,16.3961,16.4038,44300.0
2011-11-22 13:25:00,21.35,21.38,21.35,21.36,51400.0,16.4038,16.4268,16.4038,16.4115,51400.0
2011-11-22 13:30:00,21.35,21.38,21.35,21.37,45200.0,16.4038,16.4268,16.4038,16.4192,45200.0
2011-11-22 13:35:00,21.37,21.42,21.36,21.4,27100.0,16.4192,16.4576,16.4115,16.4422,27100.0
2011-11-22 13:40:00,21.42,21.43,21.33,21.34,24500.0,16.4576,16.4653,16.3884,16.3961,24500.0
2011-11-22 13:45:00,21.34,21.35,21.27,21.31,33000.0,16.3961,16.4038,16.3423,16.3731,33000.0
2011-11-22 13:50:00,21.31,21.32,21.27,21.27,19400.0,16.3731,16.3807,16.3423,16.3423,19400.0
2011-11-22 13:55:00,21.28,21.28,21.18,21.19,41000.0,16.35,16.35,16.2732,16.2809,41000.0
2011-11-22 14:00:00,21.19,21.21,21.17,21.18,18600.0,16.2809,16.2962,16.2655,16.2732,18600.0
2011-11-22 14:05:00,21.17,21.17,21.15,21.17,16100.0,16.2655,16.2655,16.2501,16.2655,16100.0
2011-11-22 14:10:00,21.17,21.22,21.17,21.2,19500.0,16.2655,16.3039,16.2655,16.2885,19500.0
2011-11-22 14:15:00,21.19,21.22,21.19,21.21,14600.0,16.2809,16.3039,16.2809,16.2962,14600.0
2011-11-22 14:20:00,21.2,21.2,21.1,21.12,26700.0,16.2885,16.2885,16.2117,16.2271,26700.0
2011-11-22 14:25:00,21.13,21.17,21.13,21.15,17200.0,16.2348,16.2655,16.2348,16.2501,17200.0
2011-11-22 14:30:00,21.15,21.17,21.1,21.11,19100.0,16.2501,16.2655,16.2117,16.2194,19100.0
2011-11-22 14:35:00,21.1,21.1,21.06,21.07,35700.0,16.2117,16.2117,16.181,16.1887,35700.0
2011-11-22 14:40:00,21.07,21.14,21.07,21.13,25700.0,16.1887,16.2424,16.1887,16.2348,25700.0
2011-11-22 14:45:00,21.12,21.14,21.09,21.09,31200.0,16.2271,16.2424,16.204,16.204,31200.0
2011-11-22 14:50:00,21.1,21.12,21.05,21.07,23000.0,16.2117,16.2271,16.1733,16.1887,23000.0
2011-11-22 14:55:00,21.07,21.07,21.03,21.07,24800.0,16.1887,16.1887,16.1579,16.1887,24800.0
2011-11-22 15:00:00,21.08,21.11,21.04,21.04,38700.0,16.1963,16.2194,16.1656,16.1656,38700.0
2011-11-22 15:05:00,21.04,21.08,21.03,21.05,35400.0,16.1656,16.1963,16.1579,16.1733,35400.0
2011-11-22 15:10:00,21.03,21.05,21.01,21.04,12800.0,16.1579,16.1733,16.1426,16.1656,12800.0
2011-11-22 15:15:00,21.05,21.09,21.03,21.05,40600.0,16.1733,16.204,16.1579,16.1733,40600.0
2011-11-22 15:20:00,21.04,21.09,21.02,21.09,46900.0,16.1656,16.204,16.1502,16.204,46900.0
2011-11-22 15:25:00,21.08,21.11,21.02,21.02,55500.0,16.1963,16.2194,16.1502,16.1502,55500.0
2011-11-22 15:30:00,21.03,21.09,21.01,21.04,56300.0,16.1579,16.204,16.1426,16.1656,56300.0
2011-11-22 15:35:00,21.04,21.07,21.01,21.01,43300.0,16.1656,16.1887,16.1426,16.1426,43300.0
2011-11-22 15:40:00,21.01,21.06,21.0,21.01,76200.0,16.1426,16.181,16.1349,16.1426,76200.0
2011-11-22 15:45:00,21.0,21.07,20.99,21.04,72600.0,16.1349,16.1887,16.1272,16.1656,72600.0
2011-11-22 15:50:00,21.05,21.06,21.0,21.05,97300.0,16.1733,16.181,16.1349,16.1733,97300.0
2011-11-22 15:55:00,21.05,21.05,21.0,21.01,115300.0,16.1733,16.1733,16.1349,16.1426,115300.0
2011-11-23 09:30:00,20.75,20.83,20.67,20.74,60500.0,15.9428,16.0043,15.8813,15.9351,60500.0
2011-11-23 09:35:00,20.77,20.81,20.7,20.7,32300.0,15.9582,15.9889,15.9044,15.9044,32300.0
2011-11-23 09:40:00,20.72,20.72,20.55,20.6,45400.0,15.9198,15.9198,15.7891,15.8276,45400.0
2011-11-23 09:45:00,20.6,20.63,20.51,20.6,85200.0,15.8276,15.8506,15.7584,15.8276,85200.0
2011-11-23 09:50:00,20.62,20.68,20.53,20.68,44500.0,15.8429,15.889,15.7738,15.889,44500.0
2011-11-23 09:55:00,20.66,20.67,20.53,20.54,43300.0,15.8737,15.8813,15.7738,15.7815,43300.0
2011-11-23 10:00:00,20.55,20.55,20.5,20.53,52900.0,15.7891,15.7891,15.7507,15.7738,52900.0
2011-11-23 10:05:00,20.52,20.55,20.51,20.55,28200.0,15.7661,15.7891,15.7584,15.7891,28200.0
2011-11-23 10:10:00,20.56,20.56,20.41,20.42,82800.0,15.7968,15.7968,15.6816,15.6893,82800.0
2011-11-23 10:15:00,20.43,20.45,20.33,20.36,50500.0,15.6969,15.7123,15.6201,15.6432,50500.0
2011-11-23 10:20:00,20.37,20.44,20.37,20.43,29800.0,15.6508,15.7046,15.6508,15.6969,29800.0
2011-11-23 10:25:00,20.43,20.46,20.35,20.38,35400.0,15.6969,15.72,15.6355,15.6585,35400.0
2011-11-23 10:30:00,20.38,20.43,20.34,20.43,17600.0,15.6585,15.6969,15.6278,15.6969,17600.0
2011-11-23 10:35:00,20.44,20.5,20.43,20.5,26300.0,15.7046,15.7507,15.6969,15.7507,26300.0
2011-11-23 10:40:00,20.5,20.51,20.41,20.41,31900.0,15.7507,15.7584,15.6816,15.6816,31900.0
2011-11-23 10:45:00,20.42,20.45,20.39,20.4,15500.0,15.6893,15.7123,15.6662,15.6739,15500.0
2011-11-23 10:50:00,20.41,20.48,20.4,20.47,15100.0,15.6816,15.7354,15.6739,15.7277,15100.0
2011-11-23 10:55:00,20.48,20.49,20.42,20.44,23300.0,15.7354,15.743,15.6893,15.7046,23300.0
2011-11-23 11:00:00,20.43,20.5,20.38,20.38,33800.0,15.6969,15.7507,15.6585,15.6585,33800.0
2011-11-23 11:05:00,20.39,20.39,20.32,20.32,37600.0,15.6662,15.6662,15.6124,15.6124,37600.0
2011-11-23 11:10:00,20.33,20.36,20.3,20.31,25400.0,15.6201,15.6432,15.5971,15.6047,25400.0
2011-11-23 11:15:00,20.32,20.35,20.3,20.35,50600.0,15.6124,15.6355,15.5971,15.6355,50600.0
2011-11-23 11:20:00,20.36,20.36,20.32,20.34,21800.0,15.6432,15.6432,15.6124,15.6278,21800.0
2011-11-23 11:25:00,20.35,20.38,20.29,20.29,27300.0,15.6355,15.6585,15.5894,15.5894,27300.0
2011-11-23 11:30:00,20.29,20.3,20.21,20.23,74800.0,15.5894,15.5971,15.5279,15.5433,74800.0
2011-11-23 11:35:00,20.24,20.3,20.19,20.29,40700.0,15.551,15.5971,15.5125,15.5894,40700.0
2011-11-23 11:40:00,20.3,20.32,20.23,20.26,19300.0,15.5971,15.6124,15.5433,15.5663,19300.0
2011-11-23 11:45:00,20.27,20.27,20.18,20.22,29400.0,15.574,15.574,15.5049,15.5356,29400.0
2011-11-23 11:50:00,20.22,20.24,20.2,20.23,25300.0,15.5356,15.551,15.5202,15.5433,25300.0
2011-11-23 11:55:00,20.24,20.25,20.18,20.19,19600.0,15.551,15.5586,15.5049,15.5125,19600.0
2011-11-23 12:00:00,20.19,20.27,20.19,20.27,16100.0,15.5125,15.574,15.5125,15.574,16100.0
2011-11-23 12:05:00,20.27,20.29,20.27,20.28,25500.0,15.574,15.5894,15.574,15.5817,25500.0
2011-11-23 12:10:00,20.28,20.3,20.24,20.24,18400.0,15.5817,15.5971,15.551,15.551,18400.0
2011-11-23 12:15:00,20.25,20.25,20.2,20.23,26800.0,15.5586,15.5586,15.5202,15.5433,26800.0
2011-11-23 12:20:00,20.23,20.27,20.23,20.26,16000.0,15.5433,15.574,15.5433,15.5663,16000.0
2011-11-23 12:25:00,20.27,20.28,20.21,20.21,40600.0,15.574,15.5817,15.5279,15.5279,40600.0
2011-11-23 12:30:00,20.22,20.22,20.17,20.2,27300.0,15.5356,15.5356,15.4972,15.5202,27300.0
2011-11-23 12:35:00,20.2,20.24,20.19,20.22,18500.0,15.5202,15.551,15.5125,15.5356,18500.0
2011-11-23 12:40:00,20.22,20.24,20.19,20.24,9900.0,15.5356,15.551,15.5125,15.551,9900.0
2011-11-23 12:45:00,20.24,20.29,20.22,20.28,16000.0,15.551,15.5894,15.5356,15.5817,16000.0
2011-11-23 12:50:00,20.28,20.37,20.28,20.36,20400.0,15.5817,15.6508,15.5817,15.6432,20400.0
2011-11-23 12:55:00,20.37,20.43,20.37,20.42,70500.0,15.6508,15.6969,15.6508,15.6893,70500.0
2011-11-23 13:00:00,20.42,20.42,20.35,20.37,16800.0,15.6893,15.6893,15.6355,15.6508,16800.0
2011-11-23 13:05:00,20.37,20.45,20.36,20.44,83900.0,15.6508,15.7123,15.6432,15.7046,83900.0
2011-11-23 13:10:00,20.44,20.44,20.37,20.37,15800.0,15.7046,15.7046,15.6508,15.6508,15800.0
2011-11-23 13:15:00,20.37,20.38,20.36,20.36,10600.0,15.6508,15.6585,15.6432,15.6432,10600.0
2011-11-23 13:20:00,20.37,20.39,20.31,20.32,41200.0,15.6508,15.6662,15.6047,15.6124,41200.0
2011-11-23 13:25:00,20.33,20.35,20.31,20.35,14900.0,15.6201,15.6355,15.6047,15.6355,14900.0
2011-11-23 13:30:00,20.35,20.38,20.35,20.35,13300.0,15.6355,15.6585,15.6355,15.6355,13300.0
2011-11-23 13:35:00,20.36,20.37,20.35,20.36,13700.0,15.6432,15.6508,15.6355,15.6432,13700.0
2011-11-23 13:40:00,20.36,20.36,20.26,20.26,47700.0,15.6432,15.6432,15.5663,15.5663,47700.0
2011-11-23 13:45:00,20.27,20.31,20.26,20.29,13700.0,15.574,15.6047,15.5663,15.5894,13700.0
2011-11-23 13:50:00,20.3,20.32,20.28,20.3,11200.0,15.5971,15.6124,15.5817,15.5971,11200.0
2011-11-23 13:55:00,20.31,20.32,20.23,20.23,24900.0,15.6047,15.6124,15.5433,15.5433,24900.0
2011-11-23 14:00:00,20.24,20.28,20.23,20.28,19900.0,15.551,15.5817,15.5433,15.5817,19900.0
2011-11-23 14:05:00,20.28,20.3,20.23,20.25,64700.0,15.5817,15.5971,15.5433,15.5586,64700.0
2011-11-23 14:10:00,20.25,20.26,20.19,20.19,25000.0,15.5586,15.5663,15.5125,15.5125,25000.0
2011-11-23 14:15:00,20.2,20.2,20.14,20.18,59300.0,15.5202,15.5202,15.4741,15.5049,59300.0
2011-11-23 14:20:00,20.18,20.18,20.12,20.14,53400.0,15.5049,15.5049,15.4588,15.4741,53400.0
2011-11-23 14:25:00,20.15,20.16,20.12,20.15,34500.0,15.4818,15.4895,15.4588,15.4818,34500.0
2011-11-23 14:30:00,20.16,20.19,20.15,20.19,22500.0,15.4895,15.5125,15.4818,15.5125,22500.0
2011-11-23 14:35:00,20.19,20.23,20.18,20.21,32500.0,15.5125,15.5433,15.5049,15.5279,32500.0
2011-11-23 14:40:00,20.22,20.23,20.17,20.17,17800.0,15.5356,15.5433,15.4972,15.4972,17800.0
2011-11-23 14:45:00,20.18,20.2,20.17,20.18,24100.0,15.5049,15.5202,15.4972,15.5049,24100.0
2011-11-23 14:50:00,20.18,20.19,20.17,20.18,11100.0,15.5049,15.5125,15.4972,15.5049,11100.0
2011-11-23 14:55:00,20.18,20.19,20.14,20.15,17600.0,15.5049,15.5125,15.4741,15.4818,17600.0
2011-11-23 15:00:00,20.16,20.24,20.13,20.2,47000.0,15.4895,15.551,15.4664,15.5202,47000.0
2011-11-23 15:05:00,20.2,20.23,20.17,20.21,54100.0,15.5202,15.5433,15.4972,15.5279,54100.0
2011-11-23 15:10:00,20.22,20.29,20.22,20.28,30400.0,15.5356,15.5894,15.5356,15.5817,30400.0
2011-11-23 15:15:00,20.29,20.32,20.26,20.26,52800.0,15.5894,15.6124,15.5663,15.5663,52800.0
2011-11-23 15:20:00,20.28,20.3,20.25,20.29,74300.0,15.5817,15.5971,15.5586,15.5894,74300.0
2011-11-23 15:25:00,20.3,20.3,20.24,20.26,35700.0,15.5971,15.5971,15.551,15.5663,35700.0
2011-11-23 15:30:00,20.27,20.29,20.23,20.28,36300.0,15.574,15.5894,15.5433,15.5817,36300.0
2011-11-23 15:35:00,20.28,20.3,20.26,20.29,45600.0,15.5817,15.5971,15.5663,15.5894,45600.0
2011-11-23 15:40:00,20.28,20.41,20.28,20.41,90100.0,15.5817,15.6816,15.5817,15.6816,90100.0
2011-11-23 15:45:00,20.41,20.41,20.26,20.26,134300.0,15.6816,15.6816,15.5663,15.5663,134300.0
2011-11-23 15:50:00,20.27,20.31,20.25,20.27,116500.0,15.574,15.6047,15.5586,15.574,116500.0
2011-11-23 15:55:00,20.27,20.27,20.09,20.1,305500.0,15.574,15.574,15.4357,15.4434,305500.0
2011-11-25 09:30:00,19.96,20.32,19.96,20.29,110600.0,15.3358,15.6124,15.3358,15.5894,110600.0
2011-11-25 09:35:00,20.3,20.46,20.22,20.38,53000.0,15.5971,15.72,15.5356,15.6585,53000.0
2011-11-25 09:40:00,20.4,20.43,20.37,20.4,27800.0,15.6739,15.6969,15.6508,15.6739,27800.0
2011-11-25 09:45:00,20.41,20.44,20.28,20.31,27200.0,15.6816,15.7046,15.5817,15.6047,27200.0
2011-11-25 09:50:00,20.32,20.4,20.3,20.36,21300.0,15.6124,15.6739,15.5971,15.6432,21300.0
2011-11-25 09:55:00,20.36,20.41,20.33,20.36,22500.0,15.6432,15.6816,15.6201,15.6432,22500.0
2011-11-25 10:00:00,20.36,20.45,20.32,20.44,30300.0,15.6432,15.7123,15.6124,15.7046,30300.0
2011-11-25 10:05:00,20.45,20.54,20.45,20.52,40500.0,15.7123,15.7815,15.7123,15.7661,40500.0
2011-11-25 10:10:00,20.52,20.54,20.5,20.54,31600.0,15.7661,15.7815,15.7507,15.7815,31600.0
2011-11-25 10:15:00,20.54,20.55,20.49,20.54,27500.0,15.7815,15.7891,15.743,15.7815,27500.0
2011-11-25 10:20:00,20.55,20.55,20.51,20.52,26200.0,15.7891,15.7891,15.7584,15.7661,26200.0
2011-11-25 10:25:00,20.51,20.51,20.38,20.41,30500.0,15.7584,15.7584,15.6585,15.6816,30500.0
2011-11-25 10:30:00,20.41,20.42,20.37,20.37,26500.0,15.6816,15.6893,15.6508,15.6508,26500.0
2011-11-25 10:35:00,20.37,20.46,20.34,20.46,39800.0,15.6508,15.72,15.6278,15.72,39800.0
2011-11-25 10:40:00,20.45,20.48,20.4,20.44,33100.0,15.7123,15.7354,15.6739,15.7046,33100.0
2011-11-25 10:45:00,20.45,20.47,20.41,20.43,25100.0,15.7123,15.7277,15.6816,15.6969,25100.0
2011-11-25 10:50:00,20.42,20.49,20.39,20.43,37700.0,15.6893,15.743,15.6662,15.6969,37700.0
2011-11-25 10:55:00,20.44,20.44,20.36,20.37,24600.0,15.7046,15.7046,15.6432,15.6508,24600.0
2011-11-25 11:00:00,20.38,20.41,20.34,20.4,50100.0,15.6585,15.6816,15.6278,15.6739,50100.0
2011-11-25 11:05:00,20.4,20.45,20.4,20.42,22500.0,15.6739,15.7123,15.6739,15.6893,22500.0
2011-11-25 11:10:00,20.42,20.44,20.39,20.4,34400.0,15.6893,15.7046,15.6662,15.6739,34400.0
2011-11-25 11:15:00,20.4,20.47,20.37,20.44,51200.0,15.6739,15.7277,15.6508,15.7046,51200.0
2011-11-25 11:20:00,20.44,20.45,20.4,20.42,14400.0,15.7046,15.7123,15.6739,15.6893,14400.0
2011-11-25 11:25:00,20.41,20.43,20.36,20.37,42400.0,15.6816,15.6969,15.6432,15.6508,42400.0
2011-11-25 11:30:00,20.36,20.45,20.36,20.4,32700.0,15.6432,15.7123,15.6432,15.6739,32700.0
2011-11-25 11:35:00,20.42,20.42,20.27,20.27,38600.0,15.6893,15.6893,15.574,15.574,38600.0
2011-11-25 11:40:00,20.26,20.28,20.18,20.19,43700.0,15.5663,15.5817,15.5049,15.5125,43700.0
2011-11-25 11:45:00,20.19,20.21,20.13,20.17,34800.0,15.5125,15.5279,15.4664,15.4972,34800.0
2011-11-25 11:50:00,20.18,20.23,20.11,20.11,33200.0,15.5049,15.5433,15.4511,15.4511,33200.0
2011-11-25 11:55:00,20.12,20.25,20.12,20.24,72900.0,15.4588,15.5586,15.4588,15.551,72900.0
2011-11-25 12:00:00,20.23,20.33,20.23,20.26,60500.0,15.5433,15.6201,15.5433,15.5663,60500.0
2011-11-25 12:05:00,20.26,20.29,20.23,20.24,32400.0,15.5663,15.5894,15.5433,15.551,32400.0
2011-11-25 12:10:00,20.24,20.26,20.22,20.24,40400.0,15.551,15.5663,15.5356,15.551,40400.0
2011-11-25 12:15:00,20.23,20.23,20.17,20.18,46000.0,15.5433,15.5433,15.4972,15.5049,46000.0
2011-11-25 12:20:00,20.18,20.18,20.08,20.09,27200.0,15.5049,15.5049,15.428,15.4357,27200.0
2011-11-25 12:25:00,20.09,20.16,20.08,20.15,59500.0,15.4357,15.4895,15.428,15.4818,59500.0
2011-11-25 12:30:00,20.14,20.15,20.09,20.15,26100.0,15.4741,15.4818,15.4357,15.4818,26100.0
2011-11-25 12:35:00,20.15,20.16,20.05,20.06,32300.0,15.4818,15.4895,15.405,15.4127,32300.0
2011-11-25 12:40:00,20.08,20.1,20.03,20.06,70900.0,15.428,15.4434,15.3896,15.4127,70900.0
2011-11-25 12:45:00,20.06,20.1,20.03,20.1,66700.0,15.4127,15.4434,15.3896,15.4434,66700.0
2011-11-25 12:50:00,20.09,20.17,20.09,20.16,53100.0,15.4357,15.4972,15.4357,15.4895,53100.0
2011-11-25 12:55:00,20.16,20.17,20.1,20.11,142300.0,15.4895,15.4972,15.4434,15.4511,142300.0
2011-11-28 09:30:00,21.01,21.08,21.0,21.01,103600.0,16.1426,16.1963,16.1349,16.1426,103600.0
2011-11-28 09:35:00,21.01,21.04,20.93,21.04,149300.0,16.1426,16.1656,16.0811,16.1656,149300.0
2011-11-28 09:40:00,21.04,21.07,20.94,20.98,85200.0,16.1656,16.1887,16.0888,16.1195,85200.0
2011-11-28 09:45:00,21.0,21.0,20.86,20.88,54600.0,16.1349,16.1349,16.0273,16.0427,54600.0
2011-11-28 09:50:00,20.89,21.0,20.88,20.96,39700.0,16.0504,16.1349,16.0427,16.1041,39700.0
2011-11-28 09:55:00,20.97,21.05,20.96,21.04,42700.0,16.1118,16.1733,16.1041,16.1656,42700.0
2011-11-28 10:00:00,21.05,21.05,20.97,20.98,49400.0,16.1733,16.1733,16.1118,16.1195,49400.0
2011-11-28 10:05:00,20.99,21.05,20.98,21.04,84600.0,16.1272,16.1733,16.1195,16.1656,84600.0
2011-11-28 10:10:00,21.04,21.09,21.01,21.05,57600.0,16.1656,16.204,16.1426,16.1733,57600.0
2011-11-28 10:15:00,21.05,21.12,21.03,21.08,59000.0,16.1733,16.2271,16.1579,16.1963,59000.0
2011-11-28 10:20:00,21.08,21.11,20.99,20.99,41500.0,16.1963,16.2194,16.1272,16.1272,41500.0
2011-11-28 10:25:00,20.99,21.06,20.98,21.04,71200.0,16.1272,16.181,16.1195,16.1656,71200.0
2011-11-28 10:30:00,21.05,21.09,21.03,21.04,66900.0,16.1733,16.204,16.1579,16.1656,66900.0
2011-11-28 10:35:00,21.05,21.08,20.96,20.96,48900.0,16.1733,16.1963,16.1041,16.1041,48900.0
2011-11-28 10:40:00,20.95,20.97,20.92,20.92,51100.0,16.0965,16.1118,16.0734,16.0734,51100.0
2011-11-28 10:45:00,20.92,20.93,20.84,20.85,45300.0,16.0734,16.0811,16.012,16.0196,45300.0
2011-11-28 10:50:00,20.84,20.85,20.77,20.85,39100.0,16.012,16.0196,15.9582,16.0196,39100.0
2011-11-28 10:55:00,20.86,20.92,20.81,20.82,226900.0,16.0273,16.0734,15.9889,15.9966,226900.0
2011-11-28 11:00:00,20.82,20.85,20.78,20.79,56900.0,15.9966,16.0196,15.9659,15.9735,56900.0
2011-11-28 11:05:00,20.79,20.9,20.79,20.88,61800.0,15.9735,16.058,15.9735,16.0427,61800.0
2011-11-28 11:10:00,20.88,20.88,20.83,20.85,25400.0,16.0427,16.0427,16.0043,16.0196,25400.0
2011-11-28 11:15:00,20.85,20.86,20.79,20.79,59700.0,16.0196,16.0273,15.9735,15.9735,59700.0
2011-11-28 11:20:00,20.8,20.8,20.69,20.69,66000.0,15.9812,15.9812,15.8967,15.8967,66000.0
2011-11-28 11:25:00,20.7,20.78,20.65,20.76,79100.0,15.9044,15.9659,15.866,15.9505,79100.0
2011-11-28 11:30:00,20.75,20.86,20.75,20.82,39000.0,15.9428,16.0273,15.9428,15.9966,39000.0
2011-11-28 11:35:00,20.82,20.85,20.78,20.81,53300.0,15.9966,16.0196,15.9659,15.9889,53300.0
2011-11-28 11:40:00,20.82,20.86,20.8,20.82,24300.0,15.9966,16.0273,15.9812,15.9966,24300.0
2011-11-28 11:45:00,20.82,20.84,20.81,20.81,13900.0,15.9966,16.012,15.9889,15.9889,13900.0
2011-11-28 11:50:00,20.81,20.83,20.81,20.81,21100.0,15.9889,16.0043,15.9889,15.9889,21100.0
2011-11-28 11:55:00,20.81,20.82,20.8,20.8,8000.0,15.9889,15.9966,15.9812,15.9812,8000.0
2011-11-28 12:00:00,20.81,20.81,20.8,20.81,24500.0,15.9889,15.9889,15.9812,15.9889,24500.0
2011-11-28 12:05:00,20.8,20.83,20.8,20.8,15700.0,15.9812,16.0043,15.9812,15.9812,15700.0
2011-11-28 12:10:00,20.8,20.83,20.8,20.81,19200.0,15.9812,16.0043,15.9812,15.9889,19200.0
2011-11-28 12:15:00,20.82,20.82,20.79,20.8,25200.0,15.9966,15.9966,15.9735,15.9812,25200.0
2011-11-28 12:20:00,20.81,20.83,20.79,20.79,15300.0,15.9889,16.0043,15.9735,15.9735,15300.0
2011-11-28 12:25:00,20.79,20.79,20.75,20.76,16200.0,15.9735,15.9735,15.9428,15.9505,16200.0
2011-11-28 12:30:00,20.76,20.76,20.7,20.73,25000.0,15.9505,15.9505,15.9044,15.9274,25000.0
2011-11-28 12:35:00,20.74,20.74,20.67,20.72,28100.0,15.9351,15.9351,15.8813,15.9198,28100.0
2011-11-28 12:40:00,20.72,20.73,20.69,20.7,8600.0,15.9198,15.9274,15.8967,15.9044,8600.0
2011-11-28 12:45:00,20.71,20.72,20.69,20.72,10300.0,15.9121,15.9198,15.8967,15.9198,10300.0
2011-11-28 12:50:00,20.71,20.75,20.71,20.71,30600.0,15.9121,15.9428,15.9121,15.9121,30600.0
2011-11-28 12:55:00,20.72,20.74,20.7,20.74,34100.0,15.9198,15.9351,15.9044,15.9351,34100.0
2011-11-28 13:00:00,20.73,20.75,20.69,20.75,37100.0,15.9274,15.9428,15.8967,15.9428,37100.0
2011-11-28 13:05:00,20.74,20.78,20.73,20.78,30100.0,15.9351,15.9659,15.9274,15.9659,30100.0
2011-11-28 13:10:00,20.79,20.81,20.77,20.78,19100.0,15.9735,15.9889,15.9582,15.9659,19100.0
2011-11-28 13:15:00,20.79,20.86,20.78,20.86,59900.0,15.9735,16.0273,15.9659,16.0273,59900.0
2011-11-28 13:20:00,20.86,20.95,20.85,20.88,157500.0,16.0273,16.0965,16.0196,16.0427,157500.0
2011-11-28 13:25:00,20.88,20.88,20.84,20.84,15200.0,16.0427,16.0427,16.012,16.012,15200.0
2011-11-28 13:30:00,20.85,20.91,20.81,20.89,121100.0,16.0196,16.0657,15.9889,16.0504,121100.0
2011-11-28 13:35:00,20.89,20.89,20.85,20.88,39600.0,16.0504,16.0504,16.0196,16.0427,39600.0
2011-11-28 13:40:00,20.88,20.9,20.88,20.89,45100.0,16.0427,16.058,16.0427,16.0504,45100.0
2011-11-28 13:45:00,20.89,20.9,20.89,20.89,8800.0,16.0504,16.058,16.0504,16.0504,8800.0
2011-11-28 13:50:00,20.89,20.89,20.86,20.86,50500.0,16.0504,16.0504,16.0273,16.0273,50500.0
2011-11-28 13:55:00,20.86,20.86,20.82,20.85,80200.0,16.0273,16.0273,15.9966,16.0196,80200.0
2011-11-28 14:00:00,20.85,20.89,20.82,20.89,58900.0,16.0196,16.0504,15.9966,16.0504,58900.0
2011-11-28 14:05:00,20.89,20.91,20.87,20.9,44400.0,16.0504,16.0657,16.035,16.058,44400.0
2011-11-28 14:10:00,20.91,20.95,20.91,20.92,21100.0,16.0657,16.0965,16.0657,16.0734,21100.0
2011-11-28 14:15:00,20.92,20.93,20.89,20.9,84200.0,16.0734,16.0811,16.0504,16.058,84200.0
2011-11-28 14:20:00,20.91,20.91,20.83,20.83,106200.0,16.0657,16.0657,16.0043,16.0043,106200.0
2011-11-28 14:25:00,20.84,20.84,20.75,20.78,48100.0,16.012,16.012,15.9428,15.9659,48100.0
2011-11-28 14:30:00,20.79,20.8,20.78,20.78,12900.0,15.9735,15.9812,15.9659,15.9659,12900.0
2011-11-28 14:35:00,20.78,20.81,20.76,20.76,20400.0,15.9659,15.9889,15.9505,15.9505,20400.0
2011-11-28 14:40:00,20.77,20.78,20.7,20.71,45200.0,15.9582,15.9659,15.9044,15.9121,45200.0
2011-11-28 14:45:00,20.71,20.73,20.7,20.7,16600.0,15.9121,15.9274,15.9044,15.9044,16600.0
2011-11-28 14:50:00,20.7,20.7,20.64,20.68,67500.0,15.9044,15.9044,15.8583,15.889,67500.0
2011-11-28 14:55:00,20.69,20.76,20.67,20.73,30700.0,15.8967,15.9505,15.8813,15.9274,30700.0
2011-11-28 15:00:00,20.74,20.81,20.74,20.77,81900.0,15.9351,15.9889,15.9351,15.9582,81900.0
2011-11-28 15:05:00,20.77,20.79,20.61,20.65,87400.0,15.9582,15.9735,15.8352,15.866,87400.0
2011-11-28 15:10:00,20.64,20.69,20.62,20.69,25800.0,15.8583,15.8967,15.8429,15.8967,25800.0
2011-11-28 15:15:00,20.69,20.69,20.6,20.67,58700.0,15.8967,15.8967,15.8276,15.8813,58700.0
2011-11-28 15:20:00,20.68,20.73,20.63,20.7,45500.0,15.889,15.9274,15.8506,15.9044,45500.0
2011-11-28 15:25:00,20.7,20.7,20.61,20.62,41100.0,15.9044,15.9044,15.8352,15.8429,41100.0
2011-11-28 15:30:00,20.62,20.73,20.61,20.67,81200.0,15.8429,15.9274,15.8352,15.8813,81200.0
2011-11-28 15:35:00,20.66,20.76,20.66,20.71,59900.0,15.8737,15.9505,15.8737,15.9121,59900.0
2011-11-28 15:40:00,20.7,20.71,20.64,20.68,82400.0,15.9044,15.9121,15.8583,15.889,82400.0
2011-11-28 15:45:00,20.68,20.7,20.6,20.62,112500.0,15.889,15.9044,15.8276,15.8429,112500.0
2011-11-28 15:50:00,20.61,20.71,20.59,20.7,147100.0,15.8352,15.9121,15.8199,15.9044,147100.0
2011-11-28 15:55:00,20.7,20.88,20.69,20.87,410000.0,15.9044,16.0427,15.8967,16.035,410000.0
2011-11-29 09:30:00,20.9,20.9,20.68,20.72,64500.0,16.058,16.058,15.889,15.9198,64500.0
2011-11-29 09:35:00,20.7,20.77,20.64,20.65,44600.0,15.9044,15.9582,15.8583,15.866,44600.0
2011-11-29 09:40:00,20.65,20.69,20.62,20.69,46400.0,15.866,15.8967,15.8429,15.8967,46400.0
2011-11-29 09:45:00,20.69,20.72,20.62,20.68,45400.0,15.8967,15.9198,15.8429,15.889,45400.0
2011-11-29 09:50:00,20.67,20.74,20.65,20.68,44500.0,15.8813,15.9351,15.866,15.889,44500.0
2011-11-29 09:55:00,20.68,20.73,20.65,20.69,59000.0,15.889,15.9274,15.866,15.8967,59000.0
2011-11-29 10:00:00,20.68,20.81,20.65,20.71,169400.0,15.889,15.9889,15.866,15.9121,169400.0
2011-11-29 10:05:00,20.71,20.79,20.69,20.77,47900.0,15.9121,15.9735,15.8967,15.9582,47900.0
2011-11-29 10:10:00,20.78,20.85,20.78,20.84,54400.0,15.9659,16.0196,15.9659,16.012,54400.0
2011-11-29 10:15:00,20.84,20.96,20.84,20.92,116500.0,16.012,16.1041,16.012,16.0734,116500.0
2011-11-29 10:20:00,20.9,20.97,20.9,20.93,106100.0,16.058,16.1118,16.058,16.0811,106100.0
2011-11-29 10:25:00,20.93,20.96,20.85,20.85,77600.0,16.0811,16.1041,16.0196,16.0196,77600.0
2011-11-29 10:30:00,20.85,20.87,20.81,20.86,32200.0,16.0196,16.035,15.9889,16.0273,32200.0
2011-11-29 10:35:00,20.86,20.92,20.83,20.92,33000.0,16.0273,16.0734,16.0043,16.0734,33000.0
2011-11-29 10:40:00,20.93,20.98,20.89,20.89,53800.0,16.0811,16.1195,16.0504,16.0504,53800.0
2011-11-29 10:45:00,20.9,20.91,20.81,20.84,79000.0,16.058,16.0657,15.9889,16.012,79000.0
2011-11-29 10:50:00,20.84,20.89,20.84,20.88,42200.0,16.012,16.0504,16.012,16.0427,42200.0
2011-11-29 10:55:00,20.87,20.9,20.84,20.88,41700.0,16.035,16.058,16.012,16.0427,41700.0
2011-11-29 11:00:00,20.88,20.89,20.84,20.85,43500.0,16.0427,16.0504,16.012,16.0196,43500.0
2011-11-29 11:05:00,20.85,20.86,20.78,20.78,55300.0,16.0196,16.0273,15.9659,15.9659,55300.0
2011-11-29 11:10:00,20.78,20.86,20.78,20.84,40900.0,15.9659,16.0273,15.9659,16.012,40900.0
2011-11-29 11:15:00,20.84,20.9,20.84,20.89,46600.0,16.012,16.058,16.012,16.0504,46600.0
2011-11-29 11:20:00,20.9,20.9,20.87,20.89,40900.0,16.058,16.058,16.035,16.0504,40900.0
2011-11-29 11:25:00,20.9,20.92,20.88,20.89,66600.0,16.058,16.0734,16.0427,16.0504,66600.0
2011-11-29 11:30:00,20.89,20.98,20.89,20.98,67300.0,16.0504,16.1195,16.0504,16.1195,67300.0
2011-11-29 11:35:00,20.98,20.99,20.95,20.98,25000.0,16.1195,16.1272,16.0965,16.1195,25000.0
2011-11-29 11:40:00,20.98,21.02,20.94,20.95,43500.0,16.1195,16.1502,16.0888,16.0965,43500.0
2011-11-29 11:45:00,20.96,20.98,20.92,20.96,27200.0,16.1041,16.1195,16.0734,16.1041,27200.0
2011-11-29 11:50:00,20.96,20.98,20.89,20.89,30200.0,16.1041,16.1195,16.0504,16.0504,30200.0
2011-11-29 11:55:00,20.89,20.9,20.84,20.89,66700.0,16.0504,16.058,16.012,16.0504,66700.0
2011-11-29 12:00:00,20.9,20.95,20.89,20.94,42100.0,16.058,16.0965,16.0504,16.0888,42100.0
2011-11-29 12:05:00,20.95,21.05,20.94,21.04,73500.0,16.0965,16.1733,16.0888,16.1656,73500.0
2011-11-29 12:10:00,21.04,21.1,21.04,21.1,58900.0,16.1656,16.2117,16.1656,16.2117,58900.0
2011-11-29 12:15:00,21.09,21.13,21.09,21.13,53300.0,16.204,16.2348,16.204,16.2348,53300.0
2011-11-29 12:20:00,21.13,21.18,21.13,21.17,93700.0,16.2348,16.2732,16.2348,16.2655,93700.0
2011-11-29 12:25:00,21.17,21.23,21.15,21.23,82000.0,16.2655,16.3116,16.2501,16.3116,82000.0
2011-11-29 12:30:00,21.22,21.23,21.15,21.15,54900.0,16.3039,16.3116,16.2501,16.2501,54900.0
2011-11-29 12:35:00,21.16,21.16,21.1,21.11,44900.0,16.2578,16.2578,16.2117,16.2194,44900.0
2011-11-29 12:40:00,21.11,21.12,21.04,21.05,37400.0,16.2194,16.2271,16.1656,16.1733,37400.0
2011-11-29 12:45:00,21.05,21.11,21.04,21.1,41100.0,16.1733,16.2194,16.1656,16.2117,41100.0
2011-11-29 12:50:00,21.11,21.15,21.1,21.14,34100.0,16.2194,16.2501,16.2117,16.2424,34100.0
2011-11-29 12:55:00,21.15,21.19,21.11,21.19,35500.0,16.2501,16.2809,16.2194,16.2809,35500.0
2011-11-29 13:00:00,21.19,21.24,21.18,21.22,88700.0,16.2809,16.3193,16.2732,16.3039,88700.0
2011-11-29 13:05:00,21.22,21.23,21.18,21.2,94000.0,16.3039,16.3116,16.2732,16.2885,94000.0
2011-11-29 13:10:00,21.19,21.23,21.18,21.23,49300.0,16.2809,16.3116,16.2732,16.3116,49300.0
2011-11-29 13:15:00,21.23,21.33,21.22,21.3,194000.0,16.3116,16.3884,16.3039,16.3654,194000.0
2011-11-29 13:20:00,21.29,21.4,21.27,21.35,129400.0,16.3577,16.4422,16.3423,16.4038,129400.0
2011-11-29 13:25:00,21.35,21.38,21.33,21.34,83900.0,16.4038,16.4268,16.3884,16.3961,83900.0
2011-11-29 13:30:00,21.35,21.36,21.28,21.29,90100.0,16.4038,16.4115,16.35,16.3577,90100.0
2011-11-29 13:35:00,21.28,21.29,21.25,21.28,50500.0,16.35,16.3577,16.327,16.35,50500.0
2011-11-29 13:40:00,21.28,21.29,21.25,21.29,98500.0,16.35,16.3577,16.327,16.3577,98500.0
2011-11-29 13:45:00,21.29,21.34,21.28,21.34,85500.0,16.3577,16.3961,16.35,16.3961,85500.0
2011-11-29 13:50:00,21.34,21.36,21.2,21.2,59300.0,16.3961,16.4115,16.2885,16.2885,59300.0
2011-11-29 13:55:00,21.2,21.2,21.11,21.15,183000.0,16.2885,16.2885,16.2194,16.2501,183000.0
2011-11-29 14:00:00,21.15,21.15,21.07,21.13,108500.0,16.2501,16.2501,16.1887,16.2348,108500.0
2011-11-29 14:05:00,21.13,21.16,21.11,21.14,58500.0,16.2348,16.2578,16.2194,16.2424,58500.0
2011-11-29 14:10:00,21.13,21.17,21.13,21.14,32800.0,16.2348,16.2655,16.2348,16.2424,32800.0
2011-11-29 14:15:00,21.14,21.14,21.08,21.11,102500.0,16.2424,16.2424,16.1963,16.2194,102500.0
2011-11-29 14:20:00,21.12,21.13,21.09,21.11,40000.0,16.2271,16.2348,16.204,16.2194,40000.0
2011-11-29 14:25:00,21.11,21.16,21.1,21.13,63800.0,16.2194,16.2578,16.2117,16.2348,63800.0
2011-11-29 14:30:00,21.12,21.19,21.12,21.19,29000.0,16.2271,16.2809,16.2271,16.2809,29000.0
2011-11-29 14:35:00,21.19,21.21,21.18,21.18,51200.0,16.2809,16.2962,16.2732,16.2732,51200.0
2011-11-29 14:40:00,21.18,21.24,21.18,21.23,25900.0,16.2732,16.3193,16.2732,16.3116,25900.0
2011-11-29 14:45:00,21.22,21.23,21.14,21.15,37900.0,16.3039,16.3116,16.2424,16.2501,37900.0
2011-11-29 14:50:00,21.14,21.17,21.11,21.15,39700.0,16.2424,16.2655,16.2194,16.2501,39700.0
2011-11-29 14:55:00,21.16,21.22,21.15,21.21,44600.0,16.2578,16.3039,16.2501,16.2962,44600.0
2011-11-29 15:00:00,21.22,21.25,21.21,21.25,76100.0,16.3039,16.327,16.2962,16.327,76100.0
2011-11-29 15:05:00,21.25,21.27,21.22,21.22,70800.0,16.327,16.3423,16.3039,16.3039,70800.0
2011-11-29 15:10:00,21.22,21.32,21.21,21.32,144100.0,16.3039,16.3807,16.2962,16.3807,144100.0
2011-11-29 15:15:00,21.32,21.4,21.32,21.35,111900.0,16.3807,16.4422,16.3807,16.4038,111900.0
2011-11-29 15:20:00,21.36,21.36,21.31,21.33,46500.0,16.4115,16.4115,16.3731,16.3884,46500.0
2011-11-29 15:25:00,21.34,21.34,21.26,21.28,47200.0,16.3961,16.3961,16.3346,16.35,47200.0
2011-11-29 15:30:00,21.28,21.3,21.25,21.26,92000.0,16.35,16.3654,16.327,16.3346,92000.0
2011-11-29 15:35:00,21.26,21.28,21.17,21.21,91300.0,16.3346,16.35,16.2655,16.2962,91300.0
2011-11-29 15:40:00,21.21,21.22,21.13,21.13,77800.0,16.2962,16.3039,16.2348,16.2348,77800.0
2011-11-29 15:45:00,21.14,21.19,21.13,21.16,106000.0,16.2424,16.2809,16.2348,16.2578,106000.0
2011-11-29 15:50:00,21.16,21.17,21.1,21.16,196100.0,16.2578,16.2655,16.2117,16.2578,196100.0
2011-11-29 15:55:00,21.15,21.15,21.11,21.13,244700.0,16.2501,16.2501,16.2194,16.2348,244700.0
2011-11-30 09:30:00,22.0,22.01,21.83,21.89,193100.0,16.9032,16.9109,16.7726,16.8187,193100.0
2011-11-30 09:35:00,21.89,21.92,21.71,21.73,112500.0,16.8187,16.8417,16.6804,16.6958,112500.0
2011-11-30 09:40:00,21.73,21.9,21.72,21.89,123400.0,16.6958,16.8264,16.6881,16.8187,123400.0
2011-11-30 09:45:00,21.89,21.97,21.77,21.92,108700.0,16.8187,16.8802,16.7265,16.8417,108700.0
2011-11-30 09:50:00,21.92,21.98,21.88,21.95,55000.0,16.8417,16.8878,16.811,16.8648,55000.0
2011-11-30 09:55:00,21.94,22.0,21.91,21.98,71000.0,16.8571,16.9032,16.8341,16.8878,71000.0
2011-11-30 10:00:00,21.98,22.07,21.98,22.01,93300.0,16.8878,16.957,16.8878,16.9109,93300.0
2011-11-30 10:05:00,22.01,22.05,22.0,22.05,112700.0,16.9109,16.9416,16.9032,16.9416,112700.0
2011-11-30 10:10:00,22.05,22.07,22.0,22.02,76700.0,16.9416,16.957,16.9032,16.9186,76700.0
2011-11-30 10:15:00,22.03,22.09,22.02,22.09,51300.0,16.9263,16.9724,16.9186,16.9724,51300.0
2011-11-30 10:20:00,22.09,22.13,22.07,22.09,96800.0,16.9724,17.0031,16.957,16.9724,96800.0
2011-11-30 10:25:00,22.09,22.3,22.09,22.3,329200.0,16.9724,17.1337,16.9724,17.1337,329200.0
2011-11-30 10:30:00,22.29,22.5,22.27,22.5,334500.0,17.126,17.2874,17.1107,17.2874,334500.0
2011-11-30 10:35:00,22.5,22.7,22.49,22.7,261400.0,17.2874,17.441,17.2797,17.441,261400.0
2011-11-30 10:40:00,22.7,22.85,22.7,22.84,472900.0,17.441,17.5563,17.441,17.5486,472900.0
2011-11-30 10:45:00,22.84,22.91,22.84,22.85,177400.0,17.5486,17.6024,17.5486,17.5563,177400.0
2011-11-30 10:50:00,22.85,22.97,22.83,22.95,226800.0,17.5563,17.6485,17.5409,17.6331,226800.0
2011-11-30 10:55:00,22.95,22.96,22.81,22.91,147900.0,17.6331,17.6408,17.5256,17.6024,147900.0
2011-11-30 11:00:00,22.91,22.91,22.78,22.78,159500.0,17.6024,17.6024,17.5025,17.5025,159500.0
2011-11-30 11:05:00,22.79,22.86,22.74,22.86,119100.0,17.5102,17.564,17.4718,17.564,119100.0
2011-11-30 11:10:00,22.86,22.91,22.76,22.79,102300.0,17.564,17.6024,17.4871,17.5102,102300.0
2011-11-30 11:15:00,22.78,22.85,22.77,22.82,99300.0,17.5025,17.5563,17.4948,17.5332,99300.0
2011-11-30 11:20:00,22.82,22.83,22.74,22.78,92600.0,17.5332,17.5409,17.4718,17.5025,92600.0
2011-11-30 11:25:00,22.79,22.8,22.76,22.8,67300.0,17.5102,17.5179,17.4871,17.5179,67300.0
2011-11-30 11:30:00,22.79,22.8,22.74,22.74,82000.0,17.5102,17.5179,17.4718,17.4718,82000.0
2011-11-30 11:35:00,22.74,22.77,22.71,22.75,112200.0,17.4718,17.4948,17.4487,17.4795,112200.0
2011-11-30 11:40:00,22.74,22.75,22.72,22.73,40200.0,17.4718,17.4795,17.4564,17.4641,40200.0
2011-11-30 11:45:00,22.73,22.77,22.72,22.74,81700.0,17.4641,17.4948,17.4564,17.4718,81700.0
2011-11-30 11:50:00,22.73,22.75,22.67,22.68,38000.0,17.4641,17.4795,17.418,17.4257,38000.0
2011-11-30 11:55:00,22.68,22.69,22.57,22.62,124200.0,17.4257,17.4334,17.3412,17.3796,124200.0
2011-11-30 12:00:00,22.63,22.63,22.6,22.62,33700.0,17.3873,17.3873,17.3642,17.3796,33700.0
2011-11-30 12:05:00,22.63,22.7,22.63,22.7,28200.0,17.3873,17.441,17.3873,17.441,28200.0
2011-11-30 12:10:00,22.7,22.76,22.69,22.72,72400.0,17.441,17.4871,17.4334,17.4564,72400.0
2011-11-30 12:15:00,22.72,22.8,22.72,22.79,59300.0,17.4564,17.5179,17.4564,17.5102,59300.0
2011-11-30 12:20:00,22.79,22.91,22.78,22.91,134700.0,17.5102,17.6024,17.5025,17.6024,134700.0
2011-11-30 12:25:00,22.92,22.92,22.9,22.92,62000.0,17.6101,17.6101,17.5947,17.6101,62000.0
2011-11-30 12:30:00,22.92,23.0,22.92,22.94,91800.0,17.6101,17.6715,17.6101,17.6254,91800.0
2011-11-30 12:35:00,22.94,22.96,22.93,22.94,60200.0,17.6254,17.6408,17.6178,17.6254,60200.0
2011-11-30 12:40:00,22.93,22.98,22.93,22.97,84000.0,17.6178,17.6562,17.6178,17.6485,84000.0
2011-11-30 12:45:00,22.97,23.0,22.95,22.96,77900.0,17.6485,17.6715,17.6331,17.6408,77900.0
2011-11-30 12:50:00,22.97,22.97,22.9,22.96,53600.0,17.6485,17.6485,17.5947,17.6408,53600.0
2011-11-30 12:55:00,22.96,22.96,22.91,22.92,31900.0,17.6408,17.6408,17.6024,17.6101,31900.0
2011-11-30 13:00:00,22.92,22.98,22.92,22.95,35200.0,17.6101,17.6562,17.6101,17.6331,35200.0
2011-11-30 13:05:00,22.95,23.05,22.95,23.04,76300.0,17.6331,17.71,17.6331,17.7023,76300.0
2011-11-30 13:10:00,23.04,23.08,23.04,23.05,74700.0,17.7023,17.733,17.7023,17.71,74700.0
2011-11-30 13:15:00,23.06,23.06,22.97,22.98,52300.0,17.7176,17.7176,17.6485,17.6562,52300.0
2011-11-30 13:20:00,22.99,23.05,22.99,23.03,19000.0,17.6639,17.71,17.6639,17.6946,19000.0
2011-11-30 13:25:00,23.03,23.04,22.99,23.01,59000.0,17.6946,17.7023,17.6639,17.6792,59000.0
2011-11-30 13:30:00,23.0,23.01,22.95,22.95,96400.0,17.6715,17.6792,17.6331,17.6331,96400.0
2011-11-30 13:35:00,22.96,23.0,22.94,22.98,81500.0,17.6408,17.6715,17.6254,17.6562,81500.0
2011-11-30 13:40:00,22.98,22.99,22.97,22.97,22000.0,17.6562,17.6639,17.6485,17.6485,22000.0
2011-11-30 13:45:00,22.97,23.01,22.97,22.99,54900.0,17.6485,17.6792,17.6485,17.6639,54900.0
2011-11-30 13:50:00,22.99,23.0,22.96,22.96,58800.0,17.6639,17.6715,17.6408,17.6408,58800.0
2011-11-30 13:55:00,22.97,23.08,22.96,23.07,69500.0,17.6485,17.733,17.6408,17.7253,69500.0
2011-11-30 14:00:00,23.07,23.08,23.0,23.04,47000.0,17.7253,17.733,17.6715,17.7023,47000.0
2011-11-30 14:05:00,23.03,23.07,23.01,23.01,72500.0,17.6946,17.7253,17.6792,17.6792,72500.0
2011-11-30 14:10:00,23.01,23.03,22.99,23.03,79400.0,17.6792,17.6946,17.6639,17.6946,79400.0
2011-11-30 14:15:00,23.01,23.05,23.01,23.03,26200.0,17.6792,17.71,17.6792,17.6946,26200.0
2011-11-30 14:20:00,23.03,23.15,23.02,23.15,86700.0,17.6946,17.7868,17.6869,17.7868,86700.0
2011-11-30 14:25:00,23.14,23.18,23.1,23.12,107900.0,17.7791,17.8098,17.7484,17.7637,107900.0
2011-11-30 14:30:00,23.12,23.28,23.11,23.28,139900.0,17.7637,17.8867,17.7561,17.8867,139900.0
2011-11-30 14:35:00,23.28,23.3,23.21,23.21,78400.0,17.8867,17.902,17.8329,17.8329,78400.0
2011-11-30 14:40:00,23.22,23.22,23.13,23.18,90600.0,17.8406,17.8406,17.7714,17.8098,90600.0
2011-11-30 14:45:00,23.18,23.2,23.05,23.05,129800.0,17.8098,17.8252,17.71,17.71,129800.0
2011-11-30 14:50:00,23.05,23.18,23.05,23.15,126900.0,17.71,17.8098,17.71,17.7868,126900.0
2011-11-30 14:55:00,23.14,23.22,23.14,23.21,84900.0,17.7791,17.8406,17.7791,17.8329,84900.0
2011-11-30 15:00:00,23.21,23.22,23.14,23.16,74700.0,17.8329,17.8406,17.7791,17.7945,74700.0
2011-11-30 15:05:00,23.16,23.17,23.08,23.17,84300.0,17.7945,17.8022,17.733,17.8022,84300.0
2011-11-30 15:10:00,23.17,23.22,23.17,23.2,54000.0,17.8022,17.8406,17.8022,17.8252,54000.0
2011-11-30 15:15:00,23.19,23.2,23.06,23.18,298900.0,17.8175,17.8252,17.7176,17.8098,298900.0
2011-11-30 15:20:00,23.18,23.22,23.17,23.2,91100.0,17.8098,17.8406,17.8022,17.8252,91100.0
2011-11-30 15:25:00,23.19,23.25,23.14,23.25,116300.0,17.8175,17.8636,17.7791,17.8636,116300.0
2011-11-30 15:30:00,23.24,23.32,23.24,23.3,136400.0,17.8559,17.9174,17.8559,17.902,136400.0
2011-11-30 15:35:00,23.3,23.3,23.22,23.23,143200.0,17.902,17.902,17.8406,17.8483,143200.0
2011-11-30 15:40:00,23.22,23.25,23.18,23.2,445000.0,17.8406,17.8636,17.8098,17.8252,445000.0
2011-11-30 15:45:00,23.2,23.22,23.1,23.16,250900.0,17.8252,17.8406,17.7484,17.7945,250900.0
2011-11-30 15:50:00,23.16,23.25,23.16,23.25,433300.0,17.7945,17.8636,17.7945,17.8636,433300.0
2011-11-30 15:55:00,23.26,23.32,23.25,23.3,1038300.0,17.8713,17.9174,17.8636,17.902,1038300.0
2011-12-01 09:30:00,23.15,23.16,22.89,23.02,96300.0,17.7868,17.7945,17.587,17.6869,96300.0
2011-12-01 09:35:00,23.0,23.01,22.83,22.95,85100.0,17.6715,17.6792,17.5409,17.6331,85100.0
2011-12-01 09:40:00,22.96,23.07,22.96,22.98,104500.0,17.6408,17.7253,17.6408,17.6562,104500.0
2011-12-01 09:45:00,22.98,23.1,22.96,23.02,53200.0,17.6562,17.7484,17.6408,17.6869,53200.0
2011-12-01 09:50:00,23.03,23.1,23.03,23.05,59800.0,17.6946,17.7484,17.6946,17.71,59800.0
2011-12-01 09:55:00,23.04,23.17,23.03,23.09,83400.0,17.7023,17.8022,17.6946,17.7407,83400.0
2011-12-01 10:00:00,23.1,23.31,23.1,23.29,124600.0,17.7484,17.9097,17.7484,17.8944,124600.0
2011-12-01 10:05:00,23.28,23.31,23.23,23.28,40600.0,17.8867,17.9097,17.8483,17.8867,40600.0
2011-12-01 10:10:00,23.29,23.32,23.15,23.16,91600.0,17.8944,17.9174,17.7868,17.7945,91600.0
2011-12-01 10:15:00,23.16,23.22,23.14,23.19,37600.0,17.7945,17.8406,17.7791,17.8175,37600.0
2011-12-01 10:20:00,23.18,23.24,23.18,23.22,23100.0,17.8098,17.8559,17.8098,17.8406,23100.0
2011-12-01 10:25:00,23.23,23.3,23.21,23.3,51000.0,17.8483,17.902,17.8329,17.902,51000.0
2011-12-01 10:30:00,23.3,23.3,23.11,23.15,167800.0,17.902,17.902,17.7561,17.7868,167800.0
2011-12-01 10:35:00,23.14,23.15,23.01,23.03,49500.0,17.7791,17.7868,17.6792,17.6946,49500.0
2011-12-01 10:40:00,23.03,23.04,22.97,23.0,56000.0,17.6946,17.7023,17.6485,17.6715,56000.0
2011-12-01 10:45:00,23.0,23.03,22.98,22.99,61900.0,17.6715,17.6946,17.6562,17.6639,61900.0
2011-12-01 10:50:00,22.98,23.01,22.98,23.01,48200.0,17.6562,17.6792,17.6562,17.6792,48200.0
2011-12-01 10:55:00,23.0,23.04,22.96,23.01,84500.0,17.6715,17.7023,17.6408,17.6792,84500.0
2011-12-01 11:00:00,23.02,23.08,23.02,23.02,13600.0,17.6869,17.733,17.6869,17.6869,13600.0
2011-12-01 11:05:00,23.03,23.09,23.01,23.02,29200.0,17.6946,17.7407,17.6792,17.6869,29200.0
2011-12-01 11:10:00,23.01,23.01,22.98,22.99,113400.0,17.6792,17.6792,17.6562,17.6639,113400.0
2011-12-01 11:15:00,23.0,23.03,22.95,22.98,104000.0,17.6715,17.6946,17.6331,17.6562,104000.0
2011-12-01 11:20:00,22.98,23.03,22.96,23.02,40600.0,17.6562,17.6946,17.6408,17.6869,40600.0
2011-12-01 11:25:00,23.02,23.03,22.96,22.96,23500.0,17.6869,17.6946,17.6408,17.6408,23500.0
2011-12-01 11:30:00,22.96,23.0,22.9,22.99,113500.0,17.6408,17.6715,17.5947,17.6639,113500.0
2011-12-01 11:35:00,22.99,23.0,22.94,22.99,63000.0,17.6639,17.6715,17.6254,17.6639,63000.0
2011-12-01 11:40:00,23.0,23.05,22.99,23.05,61700.0,17.6715,17.71,17.6639,17.71,61700.0
2011-12-01 11:45:00,23.05,23.05,22.97,23.02,105700.0,17.71,17.71,17.6485,17.6869,105700.0
2011-12-01 11:50:00,23.02,23.11,23.01,23.08,34100.0,17.6869,17.7561,17.6792,17.733,34100.0
2011-12-01 11:55:00,23.09,23.1,23.03,23.04,17400.0,17.7407,17.7484,17.6946,17.7023,17400.0
2011-12-01 12:00:00,23.04,23.05,23.0,23.04,40200.0,17.7023,17.71,17.6715,17.7023,40200.0
2011-12-01 12:05:00,23.05,23.09,23.01,23.01,57400.0,17.71,17.7407,17.6792,17.6792,57400.0
2011-12-01 12:10:00,23.01,23.04,23.01,23.03,24100.0,17.6792,17.7023,17.6792,17.6946,24100.0
2011-12-01 12:15:00,23.03,23.04,23.01,23.03,17400.0,17.6946,17.7023,17.6792,17.6946,17400.0
2011-12-01 12:20:00,23.03,23.08,23.01,23.08,37700.0,17.6946,17.733,17.6792,17.733,37700.0
2011-12-01 12:25:00,23.08,23.1,23.06,23.07,13400.0,17.733,17.7484,17.7176,17.7253,13400.0
2011-12-01 12:30:00,23.06,23.1,23.03,23.09,46400.0,17.7176,17.7484,17.6946,17.7407,46400.0
2011-12-01 12:35:00,23.09,23.1,23.01,23.02,54500.0,17.7407,17.7484,17.6792,17.6869,54500.0
2011-12-01 12:40:00,23.01,23.04,23.01,23.03,31300.0,17.6792,17.7023,17.6792,17.6946,31300.0
2011-12-01 12:45:00,23.03,23.07,23.01,23.06,35700.0,17.6946,17.7253,17.6792,17.7176,35700.0
2011-12-01 12:50:00,23.05,23.09,23.02,23.05,26700.0,17.71,17.7407,17.6869,17.71,26700.0
2011-12-01 12:55:00,23.05,23.05,22.97,22.98,68300.0,17.71,17.71,17.6485,17.6562,68300.0
2011-12-01 13:00:00,22.97,23.05,22.97,23.05,27400.0,17.6485,17.71,17.6485,17.71,27400.0
2011-12-01 13:05:00,23.04,23.07,23.01,23.02,35200.0,17.7023,17.7253,17.6792,17.6869,35200.0
2011-12-01 13:10:00,23.03,23.08,23.02,23.06,31400.0,17.6946,17.733,17.6869,17.7176,31400.0
2011-12-01 13:15:00,23.05,23.11,23.04,23.11,28000.0,17.71,17.7561,17.7023,17.7561,28000.0
2011-12-01 13:20:00,23.12,23.17,23.12,23.16,28000.0,17.7637,17.8022,17.7637,17.7945,28000.0
2011-12-01 13:25:00,23.16,23.2,23.16,23.19,16300.0,17.7945,17.8252,17.7945,17.8175,16300.0
2011-12-01 13:30:00,23.19,23.22,23.16,23.17,28400.0,17.8175,17.8406,17.7945,17.8022,28400.0
2011-12-01 13:35:00,23.17,23.17,23.15,23.16,24500.0,17.8022,17.8022,17.7868,17.7945,24500.0
2011-12-01 13:40:00,23.17,23.24,23.16,23.22,25100.0,17.8022,17.8559,17.7945,17.8406,25100.0
2011-12-01 13:45:00,23.22,23.25,23.17,23.24,32600.0,17.8406,17.8636,17.8022,17.8559,32600.0
2011-12-01 13:50:00,23.25,23.26,23.22,23.22,25900.0,17.8636,17.8713,17.8406,17.8406,25900.0
2011-12-01 13:55:00,23.22,23.3,23.22,23.3,22800.0,17.8406,17.902,17.8406,17.902,22800.0
2011-12-01 14:00:00,23.3,23.3,23.2,23.2,47100.0,17.902,17.902,17.8252,17.8252,47100.0
2011-12-01 14:05:00,23.2,23.24,23.19,23.24,36000.0,17.8252,17.8559,17.8175,17.8559,36000.0
2011-12-01 14:10:00,23.24,23.24,23.16,23.16,31500.0,17.8559,17.8559,17.7945,17.7945,31500.0
2011-12-01 14:15:00,23.16,23.16,23.07,23.07,44400.0,17.7945,17.7945,17.7253,17.7253,44400.0
2011-12-01 14:20:00,23.07,23.11,23.07,23.08,42500.0,17.7253,17.7561,17.7253,17.733,42500.0
2011-12-01 14:25:00,23.08,23.13,23.07,23.11,40100.0,17.733,17.7714,17.7253,17.7561,40100.0
2011-12-01 14:30:00,23.12,23.12,23.06,23.07,27900.0,17.7637,17.7637,17.7176,17.7253,27900.0
2011-12-01 14:35:00,23.07,23.09,23.07,23.09,20100.0,17.7253,17.7407,17.7253,17.7407,20100.0
2011-12-01 14:40:00,23.08,23.09,23.02,23.06,39600.0,17.733,17.7407,17.6869,17.7176,39600.0
2011-12-01 14:45:00,23.06,23.1,23.06,23.09,70700.0,17.7176,17.7484,17.7176,17.7407,70700.0
2011-12-01 14:50:00,23.09,23.09,23.07,23.09,28000.0,17.7407,17.7407,17.7253,17.7407,28000.0
2011-12-01 14:55:00,23.09,23.09,23.02,23.03,53300.0,17.7407,17.7407,17.6869,17.6946,53300.0
2011-12-01 15:00:00,23.03,23.07,23.02,23.04,37200.0,17.6946,17.7253,17.6869,17.7023,37200.0
2011-12-01 15:05:00,23.05,23.07,22.97,22.98,73600.0,17.71,17.7253,17.6485,17.6562,73600.0
2011-12-01 15:10:00,22.98,23.04,22.98,23.03,58300.0,17.6562,17.7023,17.6562,17.6946,58300.0
2011-12-01 15:15:00,23.03,23.05,23.0,23.03,545200.0,17.6946,17.71,17.6715,17.6946,545200.0
2011-12-01 15:20:00,23.03,23.05,22.99,23.05,65500.0,17.6946,17.71,17.6639,17.71,65500.0
2011-12-01 15:25:00,23.05,23.08,23.04,23.07,104700.0,17.71,17.733,17.7023,17.7253,104700.0
2011-12-01 15:30:00,23.07,23.07,23.05,23.05,54700.0,17.7253,17.7253,17.71,17.71,54700.0
2011-12-01 15:35:00,23.05,23.06,23.01,23.04,98300.0,17.71,17.7176,17.6792,17.7023,98300.0
2011-12-01 15:40:00,23.04,23.05,23.01,23.03,64200.0,17.7023,17.71,17.6792,17.6946,64200.0
2011-12-01 15:45:00,23.04,23.04,22.98,23.01,99600.0,17.7023,17.7023,17.6562,17.6792,99600.0
2011-12-01 15:50:00,23.0,23.03,22.98,22.99,152400.0,17.6715,17.6946,17.6562,17.6639,152400.0
2011-12-01 15:55:00,22.99,23.0,22.94,22.99,247200.0,17.6639,17.6715,17.6254,17.6639,247200.0
2011-12-02 09:30:00,23.32,23.36,23.21,23.27,82900.0,17.9174,17.9481,17.8329,17.879,82900.0
2011-12-02 09:35:00,23.27,23.35,23.26,23.29,87700.0,17.879,17.9405,17.8713,17.8944,87700.0
2011-12-02 09:40:00,23.3,23.32,23.15,23.2,92100.0,17.902,17.9174,17.7868,17.8252,92100.0
2011-12-02 09:45:00,23.21,23.24,23.15,23.21,106300.0,17.8329,17.8559,17.7868,17.8329,106300.0
2011-12-02 09:50:00,23.23,23.29,23.16,23.24,94600.0,17.8483,17.8944,17.7945,17.8559,94600.0
2011-12-02 09:55:00,23.24,23.31,23.21,23.3,71300.0,17.8559,17.9097,17.8329,17.902,71300.0
2011-12-02 10:00:00,23.3,23.41,23.28,23.39,107800.0,17.902,17.9866,17.8867,17.9712,107800.0
2011-12-02 10:05:00,23.4,23.53,23.38,23.47,87400.0,17.9789,18.0788,17.9635,18.0327,87400.0
2011-12-02 10:10:00,23.47,23.57,23.46,23.56,71500.0,18.0327,18.1095,18.025,18.1018,71500.0
2011-12-02 10:15:00,23.57,23.63,23.54,23.63,76600.0,18.1095,18.1556,18.0864,18.1556,76600.0
2011-12-02 10:20:00,23.63,23.64,23.52,23.53,77500.0,18.1556,18.1633,18.0711,18.0788,77500.0
2011-12-02 10:25:00,23.53,23.54,23.39,23.41,77000.0,18.0788,18.0864,17.9712,17.9866,77000.0
2011-12-02 10:30:00,23.41,23.48,23.41,23.44,53500.0,17.9866,18.0403,17.9866,18.0096,53500.0
2011-12-02 10:35:00,23.44,23.45,23.36,23.4,59900.0,18.0096,18.0173,17.9481,17.9789,59900.0
2011-12-02 10:40:00,23.41,23.42,23.28,23.32,90900.0,17.9866,17.9942,17.8867,17.9174,90900.0
2011-12-02 10:45:00,23.31,23.32,23.24,23.3,57200.0,17.9097,17.9174,17.8559,17.902,57200.0
2011-12-02 10:50:00,23.3,23.37,23.28,23.37,57700.0,17.902,17.9558,17.8867,17.9558,57700.0
2011-12-02 10:55:00,23.37,23.41,23.3,23.31,61100.0,17.9558,17.9866,17.902,17.9097,61100.0
2011-12-02 11:00:00,23.3,23.3,23.18,23.18,79900.0,17.902,17.902,17.8098,17.8098,79900.0
2011-12-02 11:05:00,23.18,23.18,23.03,23.03,117900.0,17.8098,17.8098,17.6946,17.6946,117900.0
2011-12-02 11:10:00,23.04,23.04,22.91,22.91,113600.0,17.7023,17.7023,17.6024,17.6024,113600.0
2011-12-02 11:15:00,22.91,22.99,22.86,22.99,125000.0,17.6024,17.6639,17.564,17.6639,125000.0
2011-12-02 11:20:00,22.99,23.08,22.98,23.05,83800.0,17.6639,17.733,17.6562,17.71,83800.0
2011-12-02 11:25:00,23.06,23.18,23.0,23.18,46300.0,17.7176,17.8098,17.6715,17.8098,46300.0
2011-12-02 11:30:00,23.19,23.23,23.15,23.17,50300.0,17.8175,17.8483,17.7868,17.8022,50300.0
2011-12-02 11:35:00,23.18,23.2,23.13,23.15,44300.0,17.8098,17.8252,17.7714,17.7868,44300.0
2011-12-02 11:40:00,23.15,23.16,23.04,23.05,52600.0,17.7868,17.7945,17.7023,17.71,52600.0
2011-12-02 11:45:00,23.05,23.1,22.96,22.96,24200.0,17.71,17.7484,17.6408,17.6408,24200.0
2011-12-02 11:50:00,22.96,23.08,22.95,23.08,28000.0,17.6408,17.733,17.6331,17.733,28000.0
2011-12-02 11:55:00,23.09,23.12,23.06,23.1,18100.0,17.7407,17.7637,17.7176,17.7484,18100.0
2011-12-02 12:00:00,23.1,23.13,23.02,23.05,16600.0,17.7484,17.7714,17.6869,17.71,16600.0
2011-12-02 12:05:00,23.06,23.16,23.06,23.12,17500.0,17.7176,17.7945,17.7176,17.7637,17500.0
2011-12-02 12:10:00,23.12,23.17,23.1,23.11,41500.0,17.7637,17.8022,17.7484,17.7561,41500.0
2011-12-02 12:15:00,23.11,23.21,23.11,23.21,73600.0,17.7561,17.8329,17.7561,17.8329,73600.0
2011-12-02 12:20:00,23.21,23.3,23.19,23.27,34800.0,17.8329,17.902,17.8175,17.879,34800.0
2011-12-02 12:25:00,23.26,23.28,23.24,23.26,20400.0,17.8713,17.8867,17.8559,17.8713,20400.0
2011-12-02 12:30:00,23.26,23.3,23.23,23.3,23100.0,17.8713,17.902,17.8483,17.902,23100.0
2011-12-02 12:35:00,23.3,23.31,23.26,23.3,22400.0,17.902,17.9097,17.8713,17.902,22400.0
2011-12-02 12:40:00,23.29,23.32,23.24,23.25,13900.0,17.8944,17.9174,17.8559,17.8636,13900.0
2011-12-02 12:45:00,23.25,23.31,23.22,23.29,26000.0,17.8636,17.9097,17.8406,17.8944,26000.0
2011-12-02 12:50:00,23.29,23.34,23.27,23.34,11800.0,17.8944,17.9328,17.879,17.9328,11800.0
2011-12-02 12:55:00,23.34,23.35,23.29,23.35,40800.0,17.9328,17.9405,17.8944,17.9405,40800.0
2011-12-02 13:00:00,23.36,23.44,23.34,23.38,129400.0,17.9481,18.0096,17.9328,17.9635,129400.0
2011-12-02 13:05:00,23.39,23.43,23.34,23.35,32100.0,17.9712,18.0019,17.9328,17.9405,32100.0
2011-12-02 13:10:00,23.35,23.4,23.33,23.39,85700.0,17.9405,17.9789,17.9251,17.9712,85700.0
2011-12-02 13:15:00,23.39,23.49,23.39,23.48,69300.0,17.9712,18.048,17.9712,18.0403,69300.0
2011-12-02 13:20:00,23.49,23.57,23.48,23.57,193700.0,18.048,18.1095,18.0403,18.1095,193700.0
2011-12-02 13:25:00,23.56,23.7,23.56,23.62,208400.0,18.1018,18.2094,18.1018,18.1479,208400.0
2011-12-02 13:30:00,23.62,23.67,23.6,23.65,68900.0,18.1479,18.1863,18.1325,18.171,68900.0
2011-12-02 13:35:00,23.65,23.7,23.6,23.61,81300.0,18.171,18.2094,18.1325,18.1402,81300.0
2011-12-02 13:40:00,23.62,23.66,23.57,23.57,42300.0,18.1479,18.1786,18.1095,18.1095,42300.0
2011-12-02 13:45:00,23.58,23.65,23.57,23.63,78300.0,18.1172,18.171,18.1095,18.1556,78300.0
2011-12-02 13:50:00,23.63,23.64,23.49,23.54,71100.0,18.1556,18.1633,18.048,18.0864,71100.0
2011-12-02 13:55:00,23.54,23.59,23.54,23.57,35700.0,18.0864,18.1249,18.0864,18.1095,35700.0
2011-12-02 14:00:00,23.57,23.57,23.5,23.5,23800.0,18.1095,18.1095,18.0557,18.0557,23800.0
2011-12-02 14:05:00,23.49,23.53,23.44,23.52,248500.0,18.048,18.0788,18.0096,18.0711,248500.0
2011-12-02 14:10:00,23.52,23.52,23.48,23.48,37300.0,18.0711,18.0711,18.0403,18.0403,37300.0
2011-12-02 14:15:00,23.48,23.5,23.44,23.49,56700.0,18.0403,18.0557,18.0096,18.048,56700.0
2011-12-02 14:20:00,23.5,23.54,23.48,23.54,22600.0,18.0557,18.0864,18.0403,18.0864,22600.0
2011-12-02 14:25:00,23.54,23.54,23.48,23.48,40000.0,18.0864,18.0864,18.0403,18.0403,40000.0
2011-12-02 14:30:00,23.48,23.52,23.43,23.52,223900.0,18.0403,18.0711,18.0019,18.0711,223900.0
2011-12-02 14:35:00,23.52,23.56,23.51,23.56,52100.0,18.0711,18.1018,18.0634,18.1018,52100.0
2011-12-02 14:40:00,23.56,23.58,23.48,23.48,476100.0,18.1018,18.1172,18.0403,18.0403,476100.0
2011-12-02 14:45:00,23.49,23.52,23.47,23.48,44300.0,18.048,18.0711,18.0327,18.0403,44300.0
2011-12-02 14:50:00,23.48,23.5,23.45,23.45,42400.0,18.0403,18.0557,18.0173,18.0173,42400.0
2011-12-02 14:55:00,23.45,23.48,23.38,23.41,34800.0,18.0173,18.0403,17.9635,17.9866,34800.0
2011-12-02 15:00:00,23.41,23.47,23.39,23.46,36900.0,17.9866,18.0327,17.9712,18.025,36900.0
2011-12-02 15:05:00,23.46,23.49,23.42,23.42,41800.0,18.025,18.048,17.9942,17.9942,41800.0
2011-12-02 15:10:00,23.42,23.48,23.41,23.47,34900.0,17.9942,18.0403,17.9866,18.0327,34900.0
2011-12-02 15:15:00,23.47,23.51,23.43,23.43,73600.0,18.0327,18.0634,18.0019,18.0019,73600.0
2011-12-02 15:20:00,23.43,23.46,23.42,23.44,29700.0,18.0019,18.025,17.9942,18.0096,29700.0
2011-12-02 15:25:00,23.45,23.45,23.35,23.38,83200.0,18.0173,18.0173,17.9405,17.9635,83200.0
2011-12-02 15:30:00,23.38,23.39,23.26,23.28,209100.0,17.9635,17.9712,17.8713,17.8867,209100.0
2011-12-02 15:35:00,23.28,23.4,23.27,23.35,58600.0,17.8867,17.9789,17.879,17.9405,58600.0
2011-12-02 15:40:00,23.36,23.39,23.28,23.28,59500.0,17.9481,17.9712,17.8867,17.8867,59500.0
2011-12-02 15:45:00,23.27,23.29,23.19,23.21,145900.0,17.879,17.8944,17.8175,17.8329,145900.0
2011-12-02 15:50:00,23.2,23.25,23.16,23.18,207900.0,17.8252,17.8636,17.7945,17.8098,207900.0
2011-12-02 15:55:00,23.18,23.21,23.17,23.17,354300.0,17.8098,17.8329,17.8022,17.8022,354300.0
2011-12-05 09:30:00,23.64,23.75,23.53,23.58,101900.0,18.1633,18.2478,18.0788,18.1172,101900.0
2011-12-05 09:35:00,23.59,23.66,23.56,23.63,87500.0,18.1249,18.1786,18.1018,18.1556,87500.0
2011-12-05 09:40:00,23.63,23.63,23.55,23.56,51700.0,18.1556,18.1556,18.0941,18.1018,51700.0
2011-12-05 09:45:00,23.57,23.66,23.56,23.63,73900.0,18.1095,18.1786,18.1018,18.1556,73900.0
2011-12-05 09:50:00,23.63,23.73,23.61,23.69,82900.0,18.1556,18.2324,18.1402,18.2017,82900.0
2011-12-05 09:55:00,23.69,23.82,23.69,23.81,76800.0,18.2017,18.3016,18.2017,18.2939,76800.0
2011-12-05 10:00:00,23.81,23.82,23.7,23.72,84300.0,18.2939,18.3016,18.2094,18.2247,84300.0
2011-12-05 10:05:00,23.72,23.72,23.65,23.69,116000.0,18.2247,18.2247,18.171,18.2017,116000.0
2011-12-05 10:10:00,23.69,23.77,23.69,23.77,56500.0,18.2017,18.2632,18.2017,18.2632,56500.0
2011-12-05 10:15:00,23.77,23.82,23.73,23.79,59200.0,18.2632,18.3016,18.2324,18.2785,59200.0
2011-12-05 10:20:00,23.76,23.79,23.74,23.75,33300.0,18.2555,18.2785,18.2401,18.2478,33300.0
2011-12-05 10:25:00,23.75,23.84,23.72,23.8,69500.0,18.2478,18.3169,18.2247,18.2862,69500.0
2011-12-05 10:30:00,23.81,23.91,23.8,23.86,168400.0,18.2939,18.3707,18.2862,18.3323,168400.0
2011-12-05 10:35:00,23.86,23.89,23.83,23.83,56700.0,18.3323,18.3553,18.3092,18.3092,56700.0
2011-12-05 10:40:00,23.83,23.92,23.81,23.92,43100.0,18.3092,18.3784,18.2939,18.3784,43100.0
2011-12-05 10:45:00,23.92,23.95,23.88,23.88,67300.0,18.3784,18.4014,18.3477,18.3477,67300.0
2011-12-05 10:50:00,23.88,23.92,23.87,23.88,20400.0,18.3477,18.3784,18.34,18.3477,20400.0
2011-12-05 10:55:00,23.87,23.89,23.86,23.86,16100.0,18.34,18.3553,18.3323,18.3323,16100.0
2011-12-05 11:00:00,23.86,23.89,23.81,23.81,64100.0,18.3323,18.3553,18.2939,18.2939,64100.0
2011-12-05 11:05:00,23.82,23.86,23.81,23.85,39000.0,18.3016,18.3323,18.2939,18.3246,39000.0
2011-12-05 11:10:00,23.86,23.88,23.82,23.87,39700.0,18.3323,18.3477,18.3016,18.34,39700.0
2011-12-05 11:15:00,23.87,23.91,23.85,23.87,43000.0,18.34,18.3707,18.3246,18.34,43000.0
2011-12-05 11:20:00,23.86,23.86,23.81,23.82,30800.0,18.3323,18.3323,18.2939,18.3016,30800.0
2011-12-05 11:25:00,23.83,23.86,23.83,23.86,27900.0,18.3092,18.3323,18.3092,18.3323,27900.0
2011-12-05 11:30:00,23.86,23.86,23.82,23.82,27600.0,18.3323,18.3323,18.3016,18.3016,27600.0
2011-12-05 11:35:00,23.82,23.87,23.82,23.87,24400.0,18.3016,18.34,18.3016,18.34,24400.0
2011-12-05 11:40:00,23.88,23.88,23.83,23.83,12100.0,18.3477,18.3477,18.3092,18.3092,12100.0
2011-12-05 11:45:00,23.83,23.88,23.82,23.87,18900.0,18.3092,18.3477,18.3016,18.34,18900.0
2011-12-05 11:50:00,23.88,23.89,23.82,23.87,85400.0,18.3477,18.3553,18.3016,18.34,85400.0
2011-12-05 11:55:00,23.86,23.87,23.82,23.82,27400.0,18.3323,18.34,18.3016,18.3016,27400.0
2011-12-05 12:00:00,23.82,23.87,23.81,23.87,66100.0,18.3016,18.34,18.2939,18.34,66100.0
2011-12-05 12:05:00,23.86,23.93,23.85,23.91,78600.0,18.3323,18.3861,18.3246,18.3707,78600.0
2011-12-05 12:10:00,23.91,23.93,23.9,23.9,39900.0,18.3707,18.3861,18.363,18.363,39900.0
2011-12-05 12:15:00,23.9,23.93,23.89,23.92,26900.0,18.363,18.3861,18.3553,18.3784,26900.0
2011-12-05 12:20:00,23.93,23.97,23.93,23.97,39600.0,18.3861,18.4168,18.3861,18.4168,39600.0
2011-12-05 12:25:00,23.97,23.97,23.92,23.92,23500.0,18.4168,18.4168,18.3784,18.3784,23500.0
2011-12-05 12:30:00,23.92,23.95,23.91,23.95,32400.0,18.3784,18.4014,18.3707,18.4014,32400.0
2011-12-05 12:35:00,23.96,23.99,23.96,23.98,37100.0,18.4091,18.4322,18.4091,18.4245,37100.0
2011-12-05 12:40:00,23.97,23.97,23.94,23.96,28200.0,18.4168,18.4168,18.3938,18.4091,28200.0
2011-12-05 12:45:00,23.96,23.99,23.96,23.98,32600.0,18.4091,18.4322,18.4091,18.4245,32600.0
2011-12-05 12:50:00,23.98,24.04,23.96,24.04,85800.0,18.4245,18.4706,18.4091,18.4706,85800.0
2011-12-05 12:55:00,24.04,24.05,23.97,23.97,38400.0,18.4706,18.4783,18.4168,18.4168,38400.0
2011-12-05 13:00:00,23.96,23.99,23.94,23.95,35300.0,18.4091,18.4322,18.3938,18.4014,35300.0
2011-12-05 13:05:00,23.96,23.96,23.92,23.92,16000.0,18.4091,18.4091,18.3784,18.3784,16000.0
2011-12-05 13:10:00,23.93,23.95,23.89,23.9,112400.0,18.3861,18.4014,18.3553,18.363,112400.0
2011-12-05 13:15:00,23.9,23.93,23.9,23.91,48100.0,18.363,18.3861,18.363,18.3707,48100.0
2011-12-05 13:20:00,23.91,23.91,23.84,23.84,21100.0,18.3707,18.3707,18.3169,18.3169,21100.0
2011-12-05 13:25:00,23.84,23.87,23.81,23.85,31000.0,18.3169,18.34,18.2939,18.3246,31000.0
2011-12-05 13:30:00,23.86,23.87,23.83,23.87,18900.0,18.3323,18.34,18.3092,18.34,18900.0
2011-12-05 13:35:00,23.87,23.92,23.86,23.89,25500.0,18.34,18.3784,18.3323,18.3553,25500.0
2011-12-05 13:40:00,23.89,23.9,23.72,23.76,86200.0,18.3553,18.363,18.2247,18.2555,86200.0
2011-12-05 13:45:00,23.76,23.8,23.59,23.59,89700.0,18.2555,18.2862,18.1249,18.1249,89700.0
2011-12-05 13:50:00,23.59,23.65,23.5,23.52,142400.0,18.1249,18.171,18.0557,18.0711,142400.0
2011-12-05 13:55:00,23.53,23.62,23.52,23.55,71800.0,18.0788,18.1479,18.0711,18.0941,71800.0
2011-12-05 14:00:00,23.55,23.57,23.47,23.48,73100.0,18.0941,18.1095,18.0327,18.0403,73100.0
2011-12-05 14:05:00,23.49,23.49,23.32,23.36,100500.0,18.048,18.048,17.9174,17.9481,100500.0
2011-12-05 14:10:00,23.37,23.46,23.37,23.42,57400.0,17.9558,18.025,17.9558,17.9942,57400.0
2011-12-05 14:15:00,23.41,23.52,23.35,23.52,57200.0,17.9866,18.0711,17.9405,18.0711,57200.0
2011-12-05 14:20:00,23.53,23.55,23.45,23.45,32700.0,18.0788,18.0941,18.0173,18.0173,32700.0
2011-12-05 14:25:00,23.45,23.52,23.41,23.51,54000.0,18.0173,18.0711,17.9866,18.0634,54000.0
2011-12-05 14:30:00,23.52,23.53,23.45,23.47,29600.0,18.0711,18.0788,18.0173,18.0327,29600.0
2011-12-05 14:35:00,23.47,23.55,23.46,23.54,36800.0,18.0327,18.0941,18.025,18.0864,36800.0
2011-12-05 14:40:00,23.55,23.57,23.52,23.53,19700.0,18.0941,18.1095,18.0711,18.0788,19700.0
2011-12-05 14:45:00,23.53,23.56,23.51,23.55,12300.0,18.0788,18.1018,18.0634,18.0941,12300.0
2011-12-05 14:50:00,23.57,23.6,23.55,23.56,29200.0,18.1095,18.1325,18.0941,18.1018,29200.0
2011-12-05 14:55:00,23.57,23.66,23.57,23.64,30900.0,18.1095,18.1786,18.1095,18.1633,30900.0
2011-12-05 15:00:00,23.63,23.66,23.6,23.66,34800.0,18.1556,18.1786,18.1325,18.1786,34800.0
2011-12-05 15:05:00,23.67,23.7,23.46,23.52,154600.0,18.1863,18.2094,18.025,18.0711,154600.0
2011-12-05 15:10:00,23.52,23.54,23.46,23.46,31300.0,18.0711,18.0864,18.025,18.025,31300.0
2011-12-05 15:15:00,23.45,23.45,23.33,23.39,71100.0,18.0173,18.0173,17.9251,17.9712,71100.0
2011-12-05 15:20:00,23.38,23.42,23.33,23.37,56800.0,17.9635,17.9942,17.9251,17.9558,56800.0
2011-12-05 15:25:00,23.37,23.4,23.32,23.34,54900.0,17.9558,17.9789,17.9174,17.9328,54900.0
2011-12-05 15:30:00,23.34,23.39,23.3,23.36,98700.0,17.9328,17.9712,17.902,17.9481,98700.0
2011-12-05 15:35:00,23.35,23.37,23.29,23.31,62500.0,17.9405,17.9558,17.8944,17.9097,62500.0
2011-12-05 15:40:00,23.31,23.4,23.28,23.4,97200.0,17.9097,17.9789,17.8867,17.9789,97200.0
2011-12-05 15:45:00,23.39,23.49,23.39,23.46,138500.0,17.9712,18.048,17.9712,18.025,138500.0
2011-12-05 15:50:00,23.45,23.53,23.41,23.51,128500.0,18.0173,18.0788,17.9866,18.0634,128500.0
2011-12-05 15:55:00,23.52,23.57,23.49,23.56,245300.0,18.0711,18.1095,18.048,18.1018,245300.0
2011-12-06 09:30:00,23.45,23.49,23.37,23.42,62300.0,18.0173,18.048,17.9558,17.9942,62300.0
2011-12-06 09:35:00,23.43,23.56,23.41,23.55,42500.0,18.0019,18.1018,17.9866,18.0941,42500.0
2011-12-06 09:40:00,23.52,23.53,23.25,23.34,51700.0,18.0711,18.0788,17.8636,17.9328,51700.0
2011-12-06 09:45:00,23.34,23.34,23.18,23.2,50400.0,17.9328,17.9328,17.8098,17.8252,50400.0
2011-12-06 09:50:00,23.2,23.25,23.14,23.24,80300.0,17.8252,17.8636,17.7791,17.8559,80300.0
2011-12-06 09:55:00,23.24,23.39,23.23,23.38,54500.0,17.8559,17.9712,17.8483,17.9635,54500.0
2011-12-06 10:00:00,23.38,23.7,23.38,23.61,375200.0,17.9635,18.2094,17.9635,18.1402,375200.0
2011-12-06 10:05:00,23.62,23.69,23.57,23.62,75000.0,18.1479,18.2017,18.1095,18.1479,75000.0
2011-12-06 10:10:00,23.63,23.72,23.57,23.72,104600.0,18.1556,18.2247,18.1095,18.2247,104600.0
2011-12-06 10:15:00,23.71,23.92,23.71,23.79,298700.0,18.2171,18.3784,18.2171,18.2785,298700.0
2011-12-06 10:20:00,23.8,23.91,23.76,23.9,79400.0,18.2862,18.3707,18.2555,18.363,79400.0
2011-12-06 10:25:00,23.9,24.0,23.86,24.0,350200.0,18.363,18.4399,18.3323,18.4399,350200.0
2011-12-06 10:30:00,24.0,24.08,23.98,23.99,82800.0,18.4399,18.5013,18.4245,18.4322,82800.0
2011-12-06 10:35:00,23.99,24.05,23.96,24.05,70300.0,18.4322,18.4783,18.4091,18.4783,70300.0
2011-12-06 10:40:00,24.04,24.07,23.96,24.0,119500.0,18.4706,18.4936,18.4091,18.4399,119500.0
2011-12-06 10:45:00,24.0,24.03,23.9,23.96,171100.0,18.4399,18.4629,18.363,18.4091,171100.0
2011-12-06 10:50:00,23.97,24.0,23.93,23.93,66000.0,18.4168,18.4399,18.3861,18.3861,66000.0
2011-12-06 10:55:00,23.93,23.94,23.88,23.93,41300.0,18.3861,18.3938,18.3477,18.3861,41300.0
2011-12-06 11:00:00,23.93,23.98,23.89,23.96,53700.0,18.3861,18.4245,18.3553,18.4091,53700.0
2011-12-06 11:05:00,23.96,23.98,23.87,23.88,105000.0,18.4091,18.4245,18.34,18.3477,105000.0
2011-12-06 11:10:00,23.88,24.03,23.88,24.03,133700.0,18.3477,18.4629,18.3477,18.4629,133700.0
2011-12-06 11:15:00,24.03,24.04,23.97,23.97,81800.0,18.4629,18.4706,18.4168,18.4168,81800.0
2011-12-06 11:20:00,23.98,24.09,23.97,24.05,56500.0,18.4245,18.509,18.4168,18.4783,56500.0
2011-12-06 11:25:00,24.05,24.05,24.0,24.01,25000.0,18.4783,18.4783,18.4399,18.4475,25000.0
2011-12-06 11:30:00,24.0,24.03,23.98,23.98,64200.0,18.4399,18.4629,18.4245,18.4245,64200.0
2011-12-06 11:35:00,23.98,24.04,23.91,24.04,56200.0,18.4245,18.4706,18.3707,18.4706,56200.0
2011-12-06 11:40:00,24.04,24.04,23.89,23.94,270700.0,18.4706,18.4706,18.3553,18.3938,270700.0
2011-12-06 11:45:00,23.94,23.94,23.87,23.88,88700.0,18.3938,18.3938,18.34,18.3477,88700.0
2011-12-06 11:50:00,23.89,23.96,23.88,23.96,48000.0,18.3553,18.4091,18.3477,18.4091,48000.0
2011-12-06 11:55:00,23.96,24.0,23.93,23.97,78500.0,18.4091,18.4399,18.3861,18.4168,78500.0
2011-12-06 12:00:00,23.98,24.0,23.94,23.95,81100.0,18.4245,18.4399,18.3938,18.4014,81100.0
2011-12-06 12:05:00,23.95,24.0,23.95,24.0,106900.0,18.4014,18.4399,18.4014,18.4399,106900.0
2011-12-06 12:10:00,23.99,24.07,23.99,24.02,67400.0,18.4322,18.4936,18.4322,18.4552,67400.0
2011-12-06 12:15:00,24.02,24.05,24.02,24.04,23700.0,18.4552,18.4783,18.4552,18.4706,23700.0
2011-12-06 12:20:00,24.05,24.05,23.97,23.98,54300.0,18.4783,18.4783,18.4168,18.4245,54300.0
2011-12-06 12:25:00,23.98,24.05,23.96,24.03,55600.0,18.4245,18.4783,18.4091,18.4629,55600.0
2011-12-06 12:30:00,24.04,24.05,24.02,24.04,29800.0,18.4706,18.4783,18.4552,18.4706,29800.0
2011-12-06 12:35:00,24.04,24.11,24.04,24.11,70700.0,18.4706,18.5244,18.4706,18.5244,70700.0
2011-12-06 12:40:00,24.11,24.2,24.11,24.14,222000.0,18.5244,18.5935,18.5244,18.5474,222000.0
2011-12-06 12:45:00,24.14,24.18,24.14,24.18,23000.0,18.5474,18.5782,18.5474,18.5782,23000.0
2011-12-06 12:50:00,24.18,24.19,24.14,24.16,40700.0,18.5782,18.5858,18.5474,18.5628,40700.0
2011-12-06 12:55:00,24.16,24.2,24.14,24.2,55800.0,18.5628,18.5935,18.5474,18.5935,55800.0
2011-12-06 13:00:00,24.19,24.2,24.16,24.18,50600.0,18.5858,18.5935,18.5628,18.5782,50600.0
2011-12-06 13:05:00,24.18,24.24,24.18,24.23,79400.0,18.5782,18.6243,18.5782,18.6166,79400.0
2011-12-06 13:10:00,24.23,24.3,24.19,24.3,94900.0,18.6166,18.6704,18.5858,18.6704,94900.0
2011-12-06 13:15:00,24.3,24.37,24.27,24.33,93700.0,18.6704,18.7241,18.6473,18.6934,93700.0
2011-12-06 13:20:00,24.33,24.41,24.33,24.38,84600.0,18.6934,18.7549,18.6934,18.7318,84600.0
2011-12-06 13:25:00,24.38,24.43,24.34,24.35,74900.0,18.7318,18.7702,18.7011,18.7088,74900.0
2011-12-06 13:30:00,24.35,24.35,24.25,24.26,50200.0,18.7088,18.7088,18.6319,18.6396,50200.0
2011-12-06 13:35:00,24.27,24.29,24.23,24.28,34600.0,18.6473,18.6627,18.6166,18.655,34600.0
2011-12-06 13:40:00,24.29,24.29,24.18,24.18,21400.0,18.6627,18.6627,18.5782,18.5782,21400.0
2011-12-06 13:45:00,24.18,24.21,24.17,24.19,14900.0,18.5782,18.6012,18.5705,18.5858,14900.0
2011-12-06 13:50:00,24.19,24.23,24.18,24.19,19800.0,18.5858,18.6166,18.5782,18.5858,19800.0
2011-12-06 13:55:00,24.2,24.2,24.13,24.14,20200.0,18.5935,18.5935,18.5397,18.5474,20200.0
2011-12-06 14:00:00,24.14,24.18,24.1,24.13,37200.0,18.5474,18.5782,18.5167,18.5397,37200.0
2011-12-06 14:05:00,24.14,24.15,24.12,24.12,16300.0,18.5474,18.5551,18.5321,18.5321,16300.0
2011-12-06 14:10:00,24.13,24.14,24.12,24.13,18100.0,18.5397,18.5474,18.5321,18.5397,18100.0
2011-12-06 14:15:00,24.14,24.21,24.14,24.17,45900.0,18.5474,18.6012,18.5474,18.5705,45900.0
2011-12-06 14:20:00,24.17,24.17,24.09,24.09,19400.0,18.5705,18.5705,18.509,18.509,19400.0
2011-12-06 14:25:00,24.1,24.16,24.09,24.14,51500.0,18.5167,18.5628,18.509,18.5474,51500.0
2011-12-06 14:30:00,24.14,24.18,24.13,24.17,63700.0,18.5474,18.5782,18.5397,18.5705,63700.0
2011-12-06 14:35:00,24.16,24.24,24.12,24.23,49300.0,18.5628,18.6243,18.5321,18.6166,49300.0
2011-12-06 14:40:00,24.23,24.3,24.22,24.25,47800.0,18.6166,18.6704,18.6089,18.6319,47800.0
2011-12-06 14:45:00,24.24,24.27,24.23,24.26,26900.0,18.6243,18.6473,18.6166,18.6396,26900.0
2011-12-06 14:50:00,24.27,24.31,24.25,24.31,60300.0,18.6473,18.678,18.6319,18.678,60300.0
2011-12-06 14:55:00,24.32,24.34,24.27,24.27,22000.0,18.6857,18.7011,18.6473,18.6473,22000.0
2011-12-06 15:00:00,24.28,24.34,24.25,24.33,54900.0,18.655,18.7011,18.6319,18.6934,54900.0
2011-12-06 15:05:00,24.33,24.33,24.27,24.27,29300.0,18.6934,18.6934,18.6473,18.6473,29300.0
2011-12-06 15:10:00,24.28,24.38,24.28,24.35,54500.0,18.655,18.7318,18.655,18.7088,54500.0
2011-12-06 15:15:00,24.35,24.39,24.28,24.3,47300.0,18.7088,18.7395,18.655,18.6704,47300.0
2011-12-06 15:20:00,24.29,24.33,24.26,24.27,40700.0,18.6627,18.6934,18.6396,18.6473,40700.0
2011-12-06 15:25:00,24.27,24.3,24.14,24.14,77000.0,18.6473,18.6704,18.5474,18.5474,77000.0
2011-12-06 15:30:00,24.14,24.2,24.11,24.19,122100.0,18.5474,18.5935,18.5244,18.5858,122100.0
2011-12-06 15:35:00,24.19,24.23,24.15,24.16,88000.0,18.5858,18.6166,18.5551,18.5628,88000.0
2011-12-06 15:40:00,24.16,24.2,24.1,24.11,81200.0,18.5628,18.5935,18.5167,18.5244,81200.0
2011-12-06 15:45:00,24.11,24.18,24.09,24.14,144000.0,18.5244,18.5782,18.509,18.5474,144000.0
2011-12-06 15:50:00,24.14,24.18,24.12,24.14,123800.0,18.5474,18.5782,18.5321,18.5474,123800.0
2011-12-06 15:55:00,24.12,24.13,24.05,24.07,292600.0,18.5321,18.5397,18.4783,18.4936,292600.0
2011-12-07 09:30:00,24.02,24.06,23.9,23.99,125400.0,18.4552,18.486,18.363,18.4322,125400.0
2011-12-07 09:35:00,23.98,24.02,23.86,24.02,90100.0,18.4245,18.4552,18.3323,18.4552,90100.0
2011-12-07 09:40:00,24.01,24.01,23.81,24.0,100000.0,18.4475,18.4475,18.2939,18.4399,100000.0
2011-12-07 09:45:00,24.0,24.05,23.93,24.03,53600.0,18.4399,18.4783,18.3861,18.4629,53600.0
2011-12-07 09:50:00,24.03,24.1,24.0,24.02,49800.0,18.4629,18.5167,18.4399,18.4552,49800.0
2011-12-07 09:55:00,24.02,24.15,23.98,24.15,91700.0,18.4552,18.5551,18.4245,18.5551,91700.0
2011-12-07 10:00:00,24.14,24.18,24.09,24.17,62900.0,18.5474,18.5782,18.509,18.5705,62900.0
2011-12-07 10:05:00,24.16,24.21,24.1,24.1,67600.0,18.5628,18.6012,18.5167,18.5167,67600.0
2011-12-07 10:10:00,24.11,24.23,24.09,24.22,77100.0,18.5244,18.6166,18.509,18.6089,77100.0
2011-12-07 10:15:00,24.21,24.26,24.19,24.23,96800.0,18.6012,18.6396,18.5858,18.6166,96800.0
2011-12-07 10:20:00,24.24,24.26,24.11,24.13,89400.0,18.6243,18.6396,18.5244,18.5397,89400.0
2011-12-07 10:25:00,24.13,24.15,24.03,24.09,60100.0,18.5397,18.5551,18.4629,18.509,60100.0
2011-12-07 10:30:00,24.09,24.09,23.96,24.04,67300.0,18.509,18.509,18.4091,18.4706,67300.0
2011-12-07 10:35:00,24.04,24.05,24.0,24.04,31800.0,18.4706,18.4783,18.4399,18.4706,31800.0
2011-12-07 10:40:00,24.04,24.1,24.0,24.09,72000.0,18.4706,18.5167,18.4399,18.509,72000.0
2011-12-07 10:45:00,24.09,24.14,24.09,24.1,40300.0,18.509,18.5474,18.509,18.5167,40300.0
2011-12-07 10:50:00,24.1,24.14,24.06,24.06,38100.0,18.5167,18.5474,18.486,18.486,38100.0
2011-12-07 10:55:00,24.06,24.08,23.99,24.08,78300.0,18.486,18.5013,18.4322,18.5013,78300.0
2011-12-07 11:00:00,24.08,24.14,24.07,24.14,30600.0,18.5013,18.5474,18.4936,18.5474,30600.0
2011-12-07 11:05:00,24.13,24.16,24.09,24.14,47900.0,18.5397,18.5628,18.509,18.5474,47900.0
2011-12-07 11:10:00,24.13,24.13,24.04,24.05,37700.0,18.5397,18.5397,18.4706,18.4783,37700.0
2011-12-07 11:15:00,24.04,24.06,24.0,24.02,45400.0,18.4706,18.486,18.4399,18.4552,45400.0
2011-12-07 11:20:00,24.02,24.16,24.0,24.16,142800.0,18.4552,18.5628,18.4399,18.5628,142800.0
2011-12-07 11:25:00,24.16,24.22,24.14,24.2,63800.0,18.5628,18.6089,18.5474,18.5935,63800.0
2011-12-07 11:30:00,24.21,24.26,24.17,24.23,86300.0,18.6012,18.6396,18.5705,18.6166,86300.0
2011-12-07 11:35:00,24.23,24.28,24.19,24.19,61900.0,18.6166,18.655,18.5858,18.5858,61900.0
2011-12-07 11:40:00,24.19,24.23,24.13,24.14,109000.0,18.5858,18.6166,18.5397,18.5474,109000.0
2011-12-07 11:45:00,24.15,24.17,24.08,24.11,64900.0,18.5551,18.5705,18.5013,18.5244,64900.0
2011-12-07 11:50:00,24.11,24.18,24.11,24.11,49600.0,18.5244,18.5782,18.5244,18.5244,49600.0
2011-12-07 11:55:00,24.11,24.17,24.1,24.13,52100.0,18.5244,18.5705,18.5167,18.5397,52100.0
2011-12-07 12:00:00,24.13,24.19,24.12,24.12,73300.0,18.5397,18.5858,18.5321,18.5321,73300.0
2011-12-07 12:05:00,24.12,24.12,24.05,24.07,36200.0,18.5321,18.5321,18.4783,18.4936,36200.0
2011-12-07 12:10:00,24.07,24.07,24.02,24.02,59900.0,18.4936,18.4936,18.4552,18.4552,59900.0
2011-12-07 12:15:00,24.02,24.06,24.01,24.05,34500.0,18.4552,18.486,18.4475,18.4783,34500.0
2011-12-07 12:20:00,24.05,24.09,24.05,24.09,24800.0,18.4783,18.509,18.4783,18.509,24800.0
2011-12-07 12:25:00,24.1,24.23,24.1,24.22,44400.0,18.5167,18.6166,18.5167,18.6089,44400.0
2011-12-07 12:30:00,24.22,24.26,24.21,24.22,55200.0,18.6089,18.6396,18.6012,18.6089,55200.0
2011-12-07 12:35:00,24.22,24.23,24.17,24.18,18700.0,18.6089,18.6166,18.5705,18.5782,18700.0
2011-12-07 12:40:00,24.18,24.23,24.17,24.23,18000.0,18.5782,18.6166,18.5705,18.6166,18000.0
2011-12-07 12:45:00,24.24,24.26,24.18,24.18,28800.0,18.6243,18.6396,18.5782,18.5782,28800.0
2011-12-07 12:50:00,24.19,24.27,24.18,24.24,56700.0,18.5858,18.6473,18.5782,18.6243,56700.0
2011-12-07 12:55:00,24.25,24.27,24.25,24.25,25500.0,18.6319,18.6473,18.6319,18.6319,25500.0
2011-12-07 13:00:00,24.26,24.28,24.23,24.23,41900.0,18.6396,18.655,18.6166,18.6166,41900.0
2011-12-07 13:05:00,24.22,24.23,24.2,24.2,25500.0,18.6089,18.6166,18.5935,18.5935,25500.0
2011-12-07 13:10:00,24.19,24.19,24.1,24.1,57700.0,18.5858,18.5858,18.5167,18.5167,57700.0
2011-12-07 13:15:00,24.1,24.21,24.1,24.21,40700.0,18.5167,18.6012,18.5167,18.6012,40700.0
2011-12-07 13:20:00,24.22,24.22,24.14,24.16,34100.0,18.6089,18.6089,18.5474,18.5628,34100.0
2011-12-07 13:25:00,24.17,24.23,24.17,24.22,29900.0,18.5705,18.6166,18.5705,18.6089,29900.0
2011-12-07 13:30:00,24.21,24.21,24.16,24.21,20800.0,18.6012,18.6012,18.5628,18.6012,20800.0
2011-12-07 13:35:00,24.2,24.25,24.2,24.23,26600.0,18.5935,18.6319,18.5935,18.6166,26600.0
2011-12-07 13:40:00,24.23,24.24,24.15,24.15,27900.0,18.6166,18.6243,18.5551,18.5551,27900.0
2011-12-07 13:45:00,24.15,24.15,24.08,24.11,32000.0,18.5551,18.5551,18.5013,18.5244,32000.0
2011-12-07 13:50:00,24.11,24.15,24.1,24.15,20800.0,18.5244,18.5551,18.5167,18.5551,20800.0
2011-12-07 13:55:00,24.15,24.19,24.15,24.18,28000.0,18.5551,18.5858,18.5551,18.5782,28000.0
2011-12-07 14:00:00,24.19,24.22,24.18,24.19,29200.0,18.5858,18.6089,18.5782,18.5858,29200.0
2011-12-07 14:05:00,24.18,24.19,24.1,24.12,32900.0,18.5782,18.5858,18.5167,18.5321,32900.0
2011-12-07 14:10:00,24.11,24.17,24.11,24.15,26000.0,18.5244,18.5705,18.5244,18.5551,26000.0
2011-12-07 14:15:00,24.14,24.2,24.12,24.16,37200.0,18.5474,18.5935,18.5321,18.5628,37200.0
2011-12-07 14:20:00,24.15,24.25,24.15,24.24,32100.0,18.5551,18.6319,18.5551,18.6243,32100.0
2011-12-07 14:25:00,24.24,24.29,24.23,24.27,63800.0,18.6243,18.6627,18.6166,18.6473,63800.0
2011-12-07 14:30:00,24.27,24.28,24.23,24.25,32400.0,18.6473,18.655,18.6166,18.6319,32400.0
2011-12-07 14:35:00,24.24,24.26,24.2,24.26,25100.0,18.6243,18.6396,18.5935,18.6396,25100.0
2011-12-07 14:40:00,24.26,24.27,24.12,24.14,73800.0,18.6396,18.6473,18.5321,18.5474,73800.0
2011-12-07 14:45:00,24.14,24.19,24.1,24.13,51100.0,18.5474,18.5858,18.5167,18.5397,51100.0
2011-12-07 14:50:00,24.14,24.18,24.12,24.17,26500.0,18.5474,18.5782,18.5321,18.5705,26500.0
2011-12-07 14:55:00,24.18,24.18,24.15,24.18,19500.0,18.5782,18.5782,18.5551,18.5782,19500.0
2011-12-07 15:00:00,24.17,24.22,24.17,24.21,75400.0,18.5705,18.6089,18.5705,18.6012,75400.0
2011-12-07 15:05:00,24.21,24.23,24.19,24.19,30800.0,18.6012,18.6166,18.5858,18.5858,30800.0
2011-12-07 15:10:00,24.19,24.21,24.17,24.21,26900.0,18.5858,18.6012,18.5705,18.6012,26900.0
2011-12-07 15:15:00,24.21,24.35,24.21,24.29,103900.0,18.6012,18.7088,18.6012,18.6627,103900.0
2011-12-07 15:20:00,24.28,24.35,24.27,24.32,69100.0,18.655,18.7088,18.6473,18.6857,69100.0
2011-12-07 15:25:00,24.33,24.38,24.32,24.34,89200.0,18.6934,18.7318,18.6857,18.7011,89200.0
2011-12-07 15:30:00,24.35,24.4,24.31,24.34,83900.0,18.7088,18.7472,18.678,18.7011,83900.0
2011-12-07 15:35:00,24.35,24.47,24.32,24.47,104200.0,18.7088,18.801,18.6857,18.801,104200.0
2011-12-07 15:40:00,24.48,24.58,24.46,24.48,238900.0,18.8087,18.8855,18.7933,18.8087,238900.0
2011-12-07 15:45:00,24.48,24.53,24.44,24.5,163800.0,18.8087,18.8471,18.7779,18.824,163800.0
2011-12-07 15:50:00,24.51,24.54,24.47,24.51,187400.0,18.8317,18.8548,18.801,18.8317,187400.0
2011-12-07 15:55:00,24.51,24.56,24.46,24.47,310300.0,18.8317,18.8701,18.7933,18.801,310300.0
2011-12-08 09:30:00,24.17,24.17,23.9,23.98,112800.0,18.5705,18.5705,18.363,18.4245,112800.0
2011-12-08 09:35:00,23.98,23.99,23.69,23.83,219100.0,18.4245,18.4322,18.2017,18.3092,219100.0
2011-12-08 09:40:00,23.83,23.89,23.75,23.85,81300.0,18.3092,18.3553,18.2478,18.3246,81300.0
2011-12-08 09:45:00,23.83,23.92,23.79,23.9,64300.0,18.3092,18.3784,18.2785,18.363,64300.0
2011-12-08 09:50:00,23.89,23.96,23.83,23.84,112500.0,18.3553,18.4091,18.3092,18.3169,112500.0
2011-12-08 09:55:00,23.84,23.84,23.66,23.68,102300.0,18.3169,18.3169,18.1786,18.194,102300.0
2011-12-08 10:00:00,23.68,23.69,23.46,23.46,110500.0,18.194,18.2017,18.025,18.025,110500.0
2011-12-08 10:05:00,23.47,23.53,23.42,23.44,75600.0,18.0327,18.0788,17.9942,18.0096,75600.0
2011-12-08 10:10:00,23.44,23.57,23.43,23.56,83500.0,18.0096,18.1095,18.0019,18.1018,83500.0
2011-12-08 10:15:00,23.56,23.59,23.46,23.46,53400.0,18.1018,18.1249,18.025,18.025,53400.0
2011-12-08 10:20:00,23.46,23.49,23.43,23.44,63600.0,18.025,18.048,18.0019,18.0096,63600.0
2011-12-08 10:25:00,23.44,23.49,23.41,23.47,85400.0,18.0096,18.048,17.9866,18.0327,85400.0
2011-12-08 10:30:00,23.46,23.56,23.45,23.52,53000.0,18.025,18.1018,18.0173,18.0711,53000.0
2011-12-08 10:35:00,23.51,23.52,23.43,23.45,74400.0,18.0634,18.0711,18.0019,18.0173,74400.0
2011-12-08 10:40:00,23.44,23.52,23.41,23.51,163300.0,18.0096,18.0711,17.9866,18.0634,163300.0
2011-12-08 10:45:00,23.51,23.57,23.42,23.52,279000.0,18.0634,18.1095,17.9942,18.0711,279000.0
2011-12-08 10:50:00,23.51,23.58,23.5,23.5,42700.0,18.0634,18.1172,18.0557,18.0557,42700.0
2011-12-08 10:55:00,23.5,23.58,23.47,23.47,131000.0,18.0557,18.1172,18.0327,18.0327,131000.0
2011-12-08 11:00:00,23.47,23.49,23.42,23.46,94500.0,18.0327,18.048,17.9942,18.025,94500.0
2011-12-08 11:05:00,23.45,23.48,23.36,23.37,76700.0,18.0173,18.0403,17.9481,17.9558,76700.0
2011-12-08 11:10:00,23.36,23.39,23.32,23.34,78400.0,17.9481,17.9712,17.9174,17.9328,78400.0
2011-12-08 11:15:00,23.33,23.37,23.3,23.33,62200.0,17.9251,17.9558,17.902,17.9251,62200.0
2011-12-08 11:20:00,23.33,23.41,23.32,23.37,72500.0,17.9251,17.9866,17.9174,17.9558,72500.0
2011-12-08 11:25:00,23.37,23.38,23.34,23.37,66400.0,17.9558,17.9635,17.9328,17.9558,66400.0
2011-12-08 11:30:00,23.37,23.41,23.26,23.29,184200.0,17.9558,17.9866,17.8713,17.8944,184200.0
2011-12-08 11:35:00,23.28,23.32,23.21,23.23,212000.0,17.8867,17.9174,17.8329,17.8483,212000.0
2011-12-08 11:40:00,23.23,23.28,23.17,23.28,21700.0,17.8483,17.8867,17.8022,17.8867,21700.0
2011-12-08 11:45:00,23.29,23.33,23.28,23.3,46400.0,17.8944,17.9251,17.8867,17.902,46400.0
2011-12-08 11:50:00,23.29,23.37,23.25,23.35,56800.0,17.8944,17.9558,17.8636,17.9405,56800.0
2011-12-08 11:55:00,23.35,23.35,23.25,23.27,30500.0,17.9405,17.9405,17.8636,17.879,30500.0
2011-12-08 12:00:00,23.27,23.27,23.17,23.19,28800.0,17.879,17.879,17.8022,17.8175,28800.0
2011-12-08 12:05:00,23.18,23.28,23.17,23.28,28200.0,17.8098,17.8867,17.8022,17.8867,28200.0
2011-12-08 12:10:00,23.28,23.34,23.27,23.32,34100.0,17.8867,17.9328,17.879,17.9174,34100.0
2011-12-08 12:15:00,23.32,23.37,23.31,23.36,27600.0,17.9174,17.9558,17.9097,17.9481,27600.0
2011-12-08 12:20:00,23.36,23.36,23.26,23.26,19500.0,17.9481,17.9481,17.8713,17.8713,19500.0
2011-12-08 12:25:00,23.26,23.3,23.22,23.22,29000.0,17.8713,17.902,17.8406,17.8406,29000.0
2011-12-08 12:30:00,23.22,23.25,23.2,23.24,27000.0,17.8406,17.8636,17.8252,17.8559,27000.0
2011-12-08 12:35:00,23.24,23.26,23.16,23.17,17600.0,17.8559,17.8713,17.7945,17.8022,17600.0
2011-12-08 12:40:00,23.17,23.25,23.15,23.22,49200.0,17.8022,17.8636,17.7868,17.8406,49200.0
2011-12-08 12:45:00,23.22,23.24,23.19,23.24,24800.0,17.8406,17.8559,17.8175,17.8559,24800.0
2011-12-08 12:50:00,23.25,23.27,23.21,23.21,18200.0,17.8636,17.879,17.8329,17.8329,18200.0
2011-12-08 12:55:00,23.21,23.26,23.2,23.24,26800.0,17.8329,17.8713,17.8252,17.8559,26800.0
2011-12-08 13:00:00,23.23,23.23,23.14,23.14,31100.0,17.8483,17.8483,17.7791,17.7791,31100.0
2011-12-08 13:05:00,23.14,23.15,23.1,23.11,51100.0,17.7791,17.7868,17.7484,17.7561,51100.0
2011-12-08 13:10:00,23.11,23.13,23.06,23.11,71400.0,17.7561,17.7714,17.7176,17.7561,71400.0
2011-12-08 13:15:00,23.11,23.11,23.07,23.09,27400.0,17.7561,17.7561,17.7253,17.7407,27400.0
2011-12-08 13:20:00,23.09,23.09,23.03,23.09,20700.0,17.7407,17.7407,17.6946,17.7407,20700.0
2011-12-08 13:25:00,23.09,23.19,23.08,23.15,26400.0,17.7407,17.8175,17.733,17.7868,26400.0
2011-12-08 13:30:00,23.15,23.19,23.13,23.16,33400.0,17.7868,17.8175,17.7714,17.7945,33400.0
2011-12-08 13:35:00,23.16,23.22,23.15,23.18,39200.0,17.7945,17.8406,17.7868,17.8098,39200.0
2011-12-08 13:40:00,23.18,23.26,23.18,23.24,56400.0,17.8098,17.8713,17.8098,17.8559,56400.0
2011-12-08 13:45:00,23.24,23.3,23.22,23.26,52800.0,17.8559,17.902,17.8406,17.8713,52800.0
2011-12-08 13:50:00,23.26,23.31,23.25,23.3,55200.0,17.8713,17.9097,17.8636,17.902,55200.0
2011-12-08 13:55:00,23.3,23.39,23.28,23.39,80200.0,17.902,17.9712,17.8867,17.9712,80200.0
2011-12-08 14:00:00,23.38,23.39,23.31,23.34,129100.0,17.9635,17.9712,17.9097,17.9328,129100.0
2011-12-08 14:05:00,23.34,23.39,23.28,23.33,118700.0,17.9328,17.9712,17.8867,17.9251,118700.0
2011-12-08 14:10:00,23.32,23.36,23.28,23.34,66900.0,17.9174,17.9481,17.8867,17.9328,66900.0
2011-12-08 14:15:00,23.34,23.42,23.32,23.39,43400.0,17.9328,17.9942,17.9174,17.9712,43400.0
2011-12-08 14:20:00,23.39,23.4,23.3,23.33,36400.0,17.9712,17.9789,17.902,17.9251,36400.0
2011-12-08 14:25:00,23.33,23.33,23.26,23.28,43200.0,17.9251,17.9251,17.8713,17.8867,43200.0
2011-12-08 14:30:00,23.28,23.34,23.24,23.3,35400.0,17.8867,17.9328,17.8559,17.902,35400.0
2011-12-08 14:35:00,23.3,23.3,23.22,23.23,37500.0,17.902,17.902,17.8406,17.8483,37500.0
2011-12-08 14:40:00,23.22,23.23,23.17,23.18,58100.0,17.8406,17.8483,17.8022,17.8098,58100.0
2011-12-08 14:45:00,23.18,23.28,23.18,23.24,29700.0,17.8098,17.8867,17.8098,17.8559,29700.0
2011-12-08 14:50:00,23.24,23.25,23.13,23.14,71300.0,17.8559,17.8636,17.7714,17.7791,71300.0
2011-12-08 14:55:00,23.13,23.17,23.12,23.13,37100.0,17.7714,17.8022,17.7637,17.7714,37100.0
2011-12-08 15:00:00,23.13,23.2,23.13,23.18,56900.0,17.7714,17.8252,17.7714,17.8098,56900.0
2011-12-08 15:05:00,23.18,23.18,23.08,23.11,39700.0,17.8098,17.8098,17.733,17.7561,39700.0
2011-12-08 15:10:00,23.11,23.18,23.1,23.17,58600.0,17.7561,17.8098,17.7484,17.8022,58600.0
2011-12-08 15:15:00,23.17,23.3,23.17,23.29,61900.0,17.8022,17.902,17.8022,17.8944,61900.0
2011-12-08 15:20:00,23.29,23.3,23.24,23.24,68700.0,17.8944,17.902,17.8559,17.8559,68700.0
2011-12-08 15:25:00,23.23,23.37,23.23,23.34,69500.0,17.8483,17.9558,17.8483,17.9328,69500.0
2011-12-08 15:30:00,23.33,23.49,23.33,23.43,158600.0,17.9251,18.048,17.9251,18.0019,158600.0
2011-12-08 15:35:00,23.44,23.48,23.3,23.31,102000.0,18.0096,18.0403,17.902,17.9097,102000.0
2011-12-08 15:40:00,23.31,23.33,23.16,23.23,220600.0,17.9097,17.9251,17.7945,17.8483,220600.0
2011-12-08 15:45:00,23.22,23.26,23.12,23.12,240100.0,17.8406,17.8713,17.7637,17.7637,240100.0
2011-12-08 15:50:00,23.12,23.13,23.06,23.12,283500.0,17.7637,17.7714,17.7176,17.7637,283500.0
2011-12-08 15:55:00,23.11,23.12,23.06,23.1,443300.0,17.7561,17.7637,17.7176,17.7484,443300.0
2011-12-09 09:30:00,23.36,23.66,23.33,23.6,105300.0,17.9481,18.1786,17.9251,18.1325,105300.0
2011-12-09 09:35:00,23.6,23.6,23.46,23.49,167400.0,18.1325,18.1325,18.025,18.048,167400.0
2011-12-09 09:40:00,23.5,23.51,23.41,23.48,88800.0,18.0557,18.0634,17.9866,18.0403,88800.0
2011-12-09 09:45:00,23.47,23.65,23.47,23.65,76300.0,18.0327,18.171,18.0327,18.171,76300.0
2011-12-09 09:50:00,23.64,23.77,23.63,23.76,114400.0,18.1633,18.2632,18.1556,18.2555,114400.0
2011-12-09 09:55:00,23.76,23.77,23.63,23.68,63200.0,18.2555,18.2632,18.1556,18.194,63200.0
2011-12-09 10:00:00,23.69,23.91,23.68,23.88,108900.0,18.2017,18.3707,18.194,18.3477,108900.0
2011-12-09 10:05:00,23.88,23.93,23.81,23.82,44600.0,18.3477,18.3861,18.2939,18.3016,44600.0
2011-12-09 10:10:00,23.83,23.87,23.77,23.8,70800.0,18.3092,18.34,18.2632,18.2862,70800.0
2011-12-09 10:15:00,23.82,23.88,23.79,23.81,63300.0,18.3016,18.3477,18.2785,18.2939,63300.0
2011-12-09 10:20:00,23.8,23.8,23.69,23.72,124100.0,18.2862,18.2862,18.2017,18.2247,124100.0
2011-12-09 10:25:00,23.72,23.72,23.62,23.72,94400.0,18.2247,18.2247,18.1479,18.2247,94400.0
2011-12-09 10:30:00,23.72,23.75,23.66,23.74,78800.0,18.2247,18.2478,18.1786,18.2401,78800.0
2011-12-09 10:35:00,23.75,23.78,23.65,23.68,28800.0,18.2478,18.2708,18.171,18.194,28800.0
2011-12-09 10:40:00,23.68,23.77,23.64,23.71,59200.0,18.194,18.2632,18.1633,18.2171,59200.0
2011-12-09 10:45:00,23.72,23.77,23.68,23.77,26900.0,18.2247,18.2632,18.194,18.2632,26900.0
2011-12-09 10:50:00,23.76,23.79,23.67,23.73,55400.0,18.2555,18.2785,18.1863,18.2324,55400.0
2011-12-09 10:55:00,23.72,23.79,23.71,23.79,28900.0,18.2247,18.2785,18.2171,18.2785,28900.0
2011-12-09 11:00:00,23.79,23.84,23.78,23.81,36500.0,18.2785,18.3169,18.2708,18.2939,36500.0
2011-12-09 11:05:00,23.82,23.85,23.79,23.83,49600.0,18.3016,18.3246,18.2785,18.3092,49600.0
2011-12-09 11:10:00,23.85,23.88,23.78,23.82,56400.0,18.3246,18.3477,18.2708,18.3016,56400.0
2011-12-09 11:15:00,23.82,23.86,23.81,23.85,57400.0,18.3016,18.3323,18.2939,18.3246,57400.0
2011-12-09 11:20:00,23.84,23.85,23.78,23.8,133900.0,18.3169,18.3246,18.2708,18.2862,133900.0
2011-12-09 11:25:00,23.81,23.87,23.8,23.86,45200.0,18.2939,18.34,18.2862,18.3323,45200.0
2011-12-09 11:30:00,23.87,24.0,23.86,23.96,88500.0,18.34,18.4399,18.3323,18.4091,88500.0
2011-12-09 11:35:00,23.97,23.99,23.9,23.91,23900.0,18.4168,18.4322,18.363,18.3707,23900.0
2011-12-09 11:40:00,23.92,24.05,23.92,24.01,81000.0,18.3784,18.4783,18.3784,18.4475,81000.0
2011-12-09 11:45:00,24.01,24.01,23.89,23.89,52200.0,18.4475,18.4475,18.3553,18.3553,52200.0
2011-12-09 11:50:00,23.89,23.92,23.88,23.89,24600.0,18.3553,18.3784,18.3477,18.3553,24600.0
2011-12-09 11:55:00,23.88,23.91,23.85,23.85,26800.0,18.3477,18.3707,18.3246,18.3246,26800.0
2011-12-09 12:00:00,23.86,23.87,23.82,23.86,32700.0,18.3323,18.34,18.3016,18.3323,32700.0
2011-12-09 12:05:00,23.87,23.88,23.86,23.86,15300.0,18.34,18.3477,18.3323,18.3323,15300.0
2011-12-09 12:10:00,23.87,23.93,23.87,23.92,26700.0,18.34,18.3861,18.34,18.3784,26700.0
2011-12-09 12:15:00,23.92,23.99,23.87,23.99,32700.0,18.3784,18.4322,18.34,18.4322,32700.0
2011-12-09 12:20:00,23.98,23.98,23.91,23.92,27200.0,18.4245,18.4245,18.3707,18.3784,27200.0
2011-12-09 12:25:00,23.92,23.92,23.86,23.88,17300.0,18.3784,18.3784,18.3323,18.3477,17300.0
2011-12-09 12:30:00,23.88,23.88,23.85,23.86,19100.0,18.3477,18.3477,18.3246,18.3323,19100.0
2011-12-09 12:35:00,23.86,23.91,23.85,23.88,21500.0,18.3323,18.3707,18.3246,18.3477,21500.0
2011-12-09 12:40:00,23.87,23.95,23.85,23.9,38500.0,18.34,18.4014,18.3246,18.363,38500.0
2011-12-09 12:45:00,23.9,23.96,23.9,23.92,55600.0,18.363,18.4091,18.363,18.3784,55600.0
2011-12-09 12:50:00,23.92,24.0,23.92,23.98,44100.0,18.3784,18.4399,18.3784,18.4245,44100.0
2011-12-09 12:55:00,23.97,23.98,23.92,23.93,21500.0,18.4168,18.4245,18.3784,18.3861,21500.0
2011-12-09 13:00:00,23.93,23.97,23.93,23.95,18500.0,18.3861,18.4168,18.3861,18.4014,18500.0
2011-12-09 13:05:00,23.93,23.94,23.9,23.91,20800.0,18.3861,18.3938,18.363,18.3707,20800.0
2011-12-09 13:10:00,23.91,23.94,23.87,23.94,47600.0,18.3707,18.3938,18.34,18.3938,47600.0
2011-12-09 13:15:00,23.92,23.98,23.92,23.98,36800.0,18.3784,18.4245,18.3784,18.4245,36800.0
2011-12-09 13:20:00,23.98,24.0,23.96,23.97,39300.0,18.4245,18.4399,18.4091,18.4168,39300.0
2011-12-09 13:25:00,23.96,24.0,23.93,23.97,42600.0,18.4091,18.4399,18.3861,18.4168,42600.0
2011-12-09 13:30:00,23.96,23.99,23.95,23.96,36500.0,18.4091,18.4322,18.4014,18.4091,36500.0
2011-12-09 13:35:00,23.96,24.0,23.96,23.98,36500.0,18.4091,18.4399,18.4091,18.4245,36500.0
2011-12-09 13:40:00,23.98,24.04,23.98,24.03,24200.0,18.4245,18.4706,18.4245,18.4629,24200.0
2011-12-09 13:45:00,24.03,24.03,23.98,24.0,21000.0,18.4629,18.4629,18.4245,18.4399,21000.0
2011-12-09 13:50:00,24.0,24.0,23.97,23.99,18400.0,18.4399,18.4399,18.4168,18.4322,18400.0
2011-12-09 13:55:00,23.99,24.0,23.97,23.97,14900.0,18.4322,18.4399,18.4168,18.4168,14900.0
2011-12-09 14:00:00,23.98,24.01,23.97,24.0,28900.0,18.4245,18.4475,18.4168,18.4399,28900.0
2011-12-09 14:05:00,24.0,24.01,23.97,23.98,36700.0,18.4399,18.4475,18.4168,18.4245,36700.0
2011-12-09 14:10:00,23.98,24.01,23.97,23.98,46800.0,18.4245,18.4475,18.4168,18.4245,46800.0
2011-12-09 14:15:00,23.98,23.98,23.97,23.98,16600.0,18.4245,18.4245,18.4168,18.4245,16600.0
2011-12-09 14:20:00,23.98,24.0,23.96,23.99,56700.0,18.4245,18.4399,18.4091,18.4322,56700.0
2011-12-09 14:25:00,24.0,24.06,23.99,24.06,50300.0,18.4399,18.486,18.4322,18.486,50300.0
2011-12-09 14:30:00,24.06,24.08,24.06,24.07,16500.0,18.486,18.5013,18.486,18.4936,16500.0
2011-12-09 14:35:00,24.07,24.08,24.04,24.05,29600.0,18.4936,18.5013,18.4706,18.4783,29600.0
2011-12-09 14:40:00,24.05,24.06,24.04,24.05,17800.0,18.4783,18.486,18.4706,18.4783,17800.0
2011-12-09 14:45:00,24.05,24.1,24.04,24.1,35300.0,18.4783,18.5167,18.4706,18.5167,35300.0
2011-12-09 14:50:00,24.1,24.14,24.09,24.14,68800.0,18.5167,18.5474,18.509,18.5474,68800.0
2011-12-09 14:55:00,24.14,24.15,24.05,24.05,133500.0,18.5474,18.5551,18.4783,18.4783,133500.0
2011-12-09 15:00:00,24.05,24.05,24.01,24.02,53600.0,18.4783,18.4783,18.4475,18.4552,53600.0
2011-12-09 15:05:00,24.01,24.02,23.96,24.02,41800.0,18.4475,18.4552,18.4091,18.4552,41800.0
2011-12-09 15:10:00,24.03,24.06,24.01,24.05,27600.0,18.4629,18.486,18.4475,18.4783,27600.0
2011-12-09 15:15:00,24.04,24.05,23.97,23.98,18500.0,18.4706,18.4783,18.4168,18.4245,18500.0
2011-12-09 15:20:00,23.99,24.04,23.98,24.02,30800.0,18.4322,18.4706,18.4245,18.4552,30800.0
2011-12-09 15:25:00,24.02,24.09,24.01,24.09,75600.0,18.4552,18.509,18.4475,18.509,75600.0
2011-12-09 15:30:00,24.1,24.1,24.06,24.06,79800.0,18.5167,18.5167,18.486,18.486,79800.0
2011-12-09 15:35:00,24.06,24.12,24.06,24.12,57500.0,18.486,18.5321,18.486,18.5321,57500.0
2011-12-09 15:40:00,24.12,24.18,24.1,24.18,120500.0,18.5321,18.5782,18.5167,18.5782,120500.0
2011-12-09 15:45:00,24.17,24.19,24.03,24.07,177100.0,18.5705,18.5858,18.4629,18.4936,177100.0
2011-12-09 15:50:00,24.07,24.15,24.04,24.14,200300.0,18.4936,18.5551,18.4706,18.5474,200300.0
2011-12-09 15:55:00,24.15,24.19,24.09,24.11,398700.0,18.5551,18.5858,18.509,18.5244,398700.0
2011-12-12 09:30:00,23.6,23.62,23.26,23.3,135600.0,18.1325,18.1479,17.8713,17.902,135600.0
2011-12-12 09:35:00,23.3,23.55,23.25,23.54,153200.0,17.902,18.0941,17.8636,18.0864,153200.0
2011-12-12 09:40:00,23.53,23.54,23.36,23.47,92500.0,18.0788,18.0864,17.9481,18.0327,92500.0
2011-12-12 09:45:00,23.46,23.55,23.45,23.54,67300.0,18.025,18.0941,18.0173,18.0864,67300.0
2011-12-12 09:50:00,23.54,23.55,23.46,23.46,62400.0,18.0864,18.0941,18.025,18.025,62400.0
2011-12-12 09:55:00,23.47,23.47,23.3,23.37,78100.0,18.0327,18.0327,17.902,17.9558,78100.0
2011-12-12 10:00:00,23.37,23.44,23.33,23.33,76400.0,17.9558,18.0096,17.9251,17.9251,76400.0
2011-12-12 10:05:00,23.32,23.39,23.31,23.36,55600.0,17.9174,17.9712,17.9097,17.9481,55600.0
2011-12-12 10:10:00,23.36,23.42,23.3,23.42,157600.0,17.9481,17.9942,17.902,17.9942,157600.0
2011-12-12 10:15:00,23.43,23.44,23.26,23.28,81700.0,18.0019,18.0096,17.8713,17.8867,81700.0
2011-12-12 10:20:00,23.27,23.27,23.12,23.17,104000.0,17.879,17.879,17.7637,17.8022,104000.0
2011-12-12 10:25:00,23.17,23.22,23.15,23.2,70700.0,17.8022,17.8406,17.7868,17.8252,70700.0
2011-12-12 10:30:00,23.21,23.23,23.1,23.11,145500.0,17.8329,17.8483,17.7484,17.7561,145500.0
2011-12-12 10:35:00,23.11,23.14,23.07,23.09,66800.0,17.7561,17.7791,17.7253,17.7407,66800.0
2011-12-12 10:40:00,23.08,23.15,23.03,23.14,62900.0,17.733,17.7868,17.6946,17.7791,62900.0
2011-12-12 10:45:00,23.15,23.2,23.12,23.18,91900.0,17.7868,17.8252,17.7637,17.8098,91900.0
2011-12-12 10:50:00,23.17,23.17,23.11,23.12,39600.0,17.8022,17.8022,17.7561,17.7637,39600.0
2011-12-12 10:55:00,23.12,23.23,23.11,23.21,52700.0,17.7637,17.8483,17.7561,17.8329,52700.0
2011-12-12 11:00:00,23.2,23.27,23.19,23.25,61800.0,17.8252,17.879,17.8175,17.8636,61800.0
2011-12-12 11:05:00,23.25,23.26,23.2,23.2,39700.0,17.8636,17.8713,17.8252,17.8252,39700.0
2011-12-12 11:10:00,23.2,23.2,23.12,23.13,39200.0,17.8252,17.8252,17.7637,17.7714,39200.0
2011-12-12 11:15:00,23.13,23.14,23.04,23.05,67200.0,17.7714,17.7791,17.7023,17.71,67200.0
2011-12-12 11:20:00,23.05,23.16,23.04,23.14,41800.0,17.71,17.7945,17.7023,17.7791,41800.0
2011-12-12 11:25:00,23.14,23.16,23.06,23.06,21800.0,17.7791,17.7945,17.7176,17.7176,21800.0
2011-12-12 11:30:00,23.07,23.1,23.04,23.05,32100.0,17.7253,17.7484,17.7023,17.71,32100.0
2011-12-12 11:35:00,23.05,23.08,23.04,23.07,25600.0,17.71,17.733,17.7023,17.7253,25600.0
2011-12-12 11:40:00,23.07,23.08,23.03,23.05,28500.0,17.7253,17.733,17.6946,17.71,28500.0
2011-12-12 11:45:00,23.06,23.08,23.04,23.05,106700.0,17.7176,17.733,17.7023,17.71,106700.0
2011-12-12 11:50:00,23.05,23.12,23.05,23.05,78400.0,17.71,17.7637,17.71,17.71,78400.0
2011-12-12 11:55:00,23.05,23.09,23.0,23.08,79600.0,17.71,17.7407,17.6715,17.733,79600.0
2011-12-12 12:00:00,23.07,23.08,23.0,23.02,125300.0,17.7253,17.733,17.6715,17.6869,125300.0
2011-12-12 12:05:00,23.01,23.06,23.01,23.03,50900.0,17.6792,17.7176,17.6792,17.6946,50900.0
2011-12-12 12:10:00,23.02,23.11,23.01,23.11,52100.0,17.6869,17.7561,17.6792,17.7561,52100.0
2011-12-12 12:15:00,23.11,23.15,23.08,23.08,41000.0,17.7561,17.7868,17.733,17.733,41000.0
2011-12-12 12:20:00,23.09,23.13,23.08,23.08,15800.0,17.7407,17.7714,17.733,17.733,15800.0
2011-12-12 12:25:00,23.07,23.09,23.06,23.07,21400.0,17.7253,17.7407,17.7176,17.7253,21400.0
2011-12-12 12:30:00,23.07,23.13,23.06,23.13,24200.0,17.7253,17.7714,17.7176,17.7714,24200.0
2011-12-12 12:35:00,23.12,23.15,23.11,23.12,35200.0,17.7637,17.7868,17.7561,17.7637,35200.0
2011-12-12 12:40:00,23.12,23.12,23.09,23.1,15400.0,17.7637,17.7637,17.7407,17.7484,15400.0
2011-12-12 12:45:00,23.1,23.11,23.08,23.11,35100.0,17.7484,17.7561,17.733,17.7561,35100.0
2011-12-12 12:50:00,23.12,23.16,23.12,23.15,24300.0,17.7637,17.7945,17.7637,17.7868,24300.0
2011-12-12 12:55:00,23.15,23.16,23.1,23.14,15100.0,17.7868,17.7945,17.7484,17.7791,15100.0
2011-12-12 13:00:00,23.14,23.15,23.09,23.12,32200.0,17.7791,17.7868,17.7407,17.7637,32200.0
2011-12-12 13:05:00,23.13,23.17,23.13,23.14,24400.0,17.7714,17.8022,17.7714,17.7791,24400.0
2011-12-12 13:10:00,23.13,23.13,23.09,23.12,27100.0,17.7714,17.7714,17.7407,17.7637,27100.0
2011-12-12 13:15:00,23.11,23.13,23.1,23.11,20900.0,17.7561,17.7714,17.7484,17.7561,20900.0
2011-12-12 13:20:00,23.11,23.16,23.11,23.16,20600.0,17.7561,17.7945,17.7561,17.7945,20600.0
2011-12-12 13:25:00,23.15,23.24,23.14,23.24,43600.0,17.7868,17.8559,17.7791,17.8559,43600.0
2011-12-12 13:30:00,23.23,23.24,23.17,23.18,21900.0,17.8483,17.8559,17.8022,17.8098,21900.0
2011-12-12 13:35:00,23.17,23.19,23.16,23.19,33900.0,17.8022,17.8175,17.7945,17.8175,33900.0
2011-12-12 13:40:00,23.19,23.19,23.16,23.16,17300.0,17.8175,17.8175,17.7945,17.7945,17300.0
2011-12-12 13:45:00,23.17,23.19,23.15,23.18,31900.0,17.8022,17.8175,17.7868,17.8098,31900.0
2011-12-12 13:50:00,23.18,23.19,23.13,23.14,25900.0,17.8098,17.8175,17.7714,17.7791,25900.0
2011-12-12 13:55:00,23.14,23.18,23.14,23.16,13200.0,17.7791,17.8098,17.7791,17.7945,13200.0
2011-12-12 14:00:00,23.16,23.17,23.13,23.15,21600.0,17.7945,17.8022,17.7714,17.7868,21600.0
2011-12-12 14:05:00,23.15,23.19,23.08,23.12,56400.0,17.7868,17.8175,17.733,17.7637,56400.0
2011-12-12 14:10:00,23.11,23.13,23.07,23.12,58800.0,17.7561,17.7714,17.7253,17.7637,58800.0
2011-12-12 14:15:00,23.11,23.17,23.11,23.16,40400.0,17.7561,17.8022,17.7561,17.7945,40400.0
2011-12-12 14:20:00,23.16,23.22,23.16,23.21,53600.0,17.7945,17.8406,17.7945,17.8329,53600.0
2011-12-12 14:25:00,23.2,23.23,23.16,23.16,53100.0,17.8252,17.8483,17.7945,17.7945,53100.0
2011-12-12 14:30:00,23.16,23.18,23.13,23.13,42200.0,17.7945,17.8098,17.7714,17.7714,42200.0
2011-12-12 14:35:00,23.13,23.14,23.08,23.1,70300.0,17.7714,17.7791,17.733,17.7484,70300.0
2011-12-12 14:40:00,23.09,23.13,23.05,23.12,97300.0,17.7407,17.7714,17.71,17.7637,97300.0
2011-12-12 14:45:00,23.12,23.17,23.12,23.14,94000.0,17.7637,17.8022,17.7637,17.7791,94000.0
2011-12-12 14:50:00,23.13,23.16,23.12,23.13,14400.0,17.7714,17.7945,17.7637,17.7714,14400.0
2011-12-12 14:55:00,23.13,23.22,23.12,23.21,32700.0,17.7714,17.8406,17.7637,17.8329,32700.0
2011-12-12 15:00:00,23.22,23.22,23.16,23.17,39100.0,17.8406,17.8406,17.7945,17.8022,39100.0
2011-12-12 15:05:00,23.17,23.17,23.09,23.09,69700.0,17.8022,17.8022,17.7407,17.7407,69700.0
2011-12-12 15:10:00,23.08,23.13,23.08,23.13,32700.0,17.733,17.7714,17.733,17.7714,32700.0
2011-12-12 15:15:00,23.13,23.15,23.12,23.13,39100.0,17.7714,17.7868,17.7637,17.7714,39100.0
2011-12-12 15:20:00,23.13,23.14,23.08,23.12,72800.0,17.7714,17.7791,17.733,17.7637,72800.0
2011-12-12 15:25:00,23.13,23.24,23.13,23.21,80900.0,17.7714,17.8559,17.7714,17.8329,80900.0
2011-12-12 15:30:00,23.2,23.22,23.15,23.22,97900.0,17.8252,17.8406,17.7868,17.8406,97900.0
2011-12-12 15:35:00,23.21,23.25,23.2,23.24,95200.0,17.8329,17.8636,17.8252,17.8559,95200.0
2011-12-12 15:40:00,23.24,23.33,23.24,23.26,77500.0,17.8559,17.9251,17.8559,17.8713,77500.0
2011-12-12 15:45:00,23.26,23.31,23.21,23.28,170500.0,17.8713,17.9097,17.8329,17.8867,170500.0
2011-12-12 15:50:00,23.28,23.32,23.23,23.3,172500.0,17.8867,17.9174,17.8483,17.902,172500.0
2011-12-12 15:55:00,23.3,23.3,23.23,23.29,296300.0,17.902,17.902,17.8483,17.8944,296300.0
2011-12-13 09:30:00,23.5,23.64,23.43,23.57,43300.0,18.0557,18.1633,18.0019,18.1095,43300.0
2011-12-13 09:35:00,23.55,23.59,23.43,23.45,54300.0,18.0941,18.1249,18.0019,18.0173,54300.0
2011-12-13 09:40:00,23.45,23.58,23.43,23.57,43600.0,18.0173,18.1172,18.0019,18.1095,43600.0
2011-12-13 09:45:00,23.58,23.58,23.51,23.55,33300.0,18.1172,18.1172,18.0634,18.0941,33300.0
2011-12-13 09:50:00,23.54,23.62,23.53,23.55,42900.0,18.0864,18.1479,18.0788,18.0941,42900.0
2011-12-13 09:55:00,23.56,23.64,23.51,23.56,54000.0,18.1018,18.1633,18.0634,18.1018,54000.0
2011-12-13 10:00:00,23.57,23.6,23.48,23.52,68300.0,18.1095,18.1325,18.0403,18.0711,68300.0
2011-12-13 10:05:00,23.53,23.56,23.49,23.53,90900.0,18.0788,18.1018,18.048,18.0788,90900.0
2011-12-13 10:10:00,23.54,23.57,23.52,23.54,26200.0,18.0864,18.1095,18.0711,18.0864,26200.0
2011-12-13 10:15:00,23.53,23.54,23.47,23.47,101300.0,18.0788,18.0864,18.0327,18.0327,101300.0
2011-12-13 10:20:00,23.47,23.53,23.44,23.45,30200.0,18.0327,18.0788,18.0096,18.0173,30200.0
2011-12-13 10:25:00,23.45,23.46,23.32,23.35,36200.0,18.0173,18.025,17.9174,17.9405,36200.0
2011-12-13 10:30:00,23.35,23.43,23.35,23.4,26600.0,17.9405,18.0019,17.9405,17.9789,26600.0
2011-12-13 10:35:00,23.4,23.42,23.34,23.39,33300.0,17.9789,17.9942,17.9328,17.9712,33300.0
2011-12-13 10:40:00,23.38,23.38,23.29,23.3,54400.0,17.9635,17.9635,17.8944,17.902,54400.0
2011-12-13 10:45:00,23.29,23.29,23.15,23.21,43900.0,17.8944,17.8944,17.7868,17.8329,43900.0
2011-12-13 10:50:00,23.21,23.32,23.2,23.31,33000.0,17.8329,17.9174,17.8252,17.9097,33000.0
2011-12-13 10:55:00,23.32,23.38,23.31,23.33,40900.0,17.9174,17.9635,17.9097,17.9251,40900.0
2011-12-13 11:00:00,23.32,23.32,23.2,23.22,98500.0,17.9174,17.9174,17.8252,17.8406,98500.0
2011-12-13 11:05:00,23.22,23.22,23.12,23.15,102100.0,17.8406,17.8406,17.7637,17.7868,102100.0
2011-12-13 11:10:00,23.15,23.22,23.14,23.2,37000.0,17.7868,17.8406,17.7791,17.8252,37000.0
2011-12-13 11:15:00,23.2,23.25,23.18,23.19,42900.0,17.8252,17.8636,17.8098,17.8175,42900.0
2011-12-13 11:20:00,23.19,23.29,23.17,23.29,84200.0,17.8175,17.8944,17.8022,17.8944,84200.0
2011-12-13 11:25:00,23.29,23.32,23.26,23.28,104300.0,17.8944,17.9174,17.8713,17.8867,104300.0
2011-12-13 11:30:00,23.29,23.33,23.28,23.33,41700.0,17.8944,17.9251,17.8867,17.9251,41700.0
2011-12-13 11:35:00,23.34,23.4,23.34,23.39,17500.0,17.9328,17.9789,17.9328,17.9712,17500.0
2011-12-13 11:40:00,23.4,23.42,23.36,23.39,42700.0,17.9789,17.9942,17.9481,17.9712,42700.0
2011-12-13 11:45:00,23.4,23.41,23.35,23.38,31200.0,17.9789,17.9866,17.9405,17.9635,31200.0
2011-12-13 11:50:00,23.38,23.43,23.37,23.39,37500.0,17.9635,18.0019,17.9558,17.9712,37500.0
2011-12-13 11:55:00,23.4,23.42,23.38,23.42,17100.0,17.9789,17.9942,17.9635,17.9942,17100.0
2011-12-13 12:00:00,23.43,23.43,23.38,23.38,8900.0,18.0019,18.0019,17.9635,17.9635,8900.0
2011-12-13 12:05:00,23.38,23.39,23.35,23.38,11100.0,17.9635,17.9712,17.9405,17.9635,11100.0
2011-12-13 12:10:00,23.38,23.38,23.35,23.36,9100.0,17.9635,17.9635,17.9405,17.9481,9100.0
2011-12-13 12:15:00,23.37,23.37,23.32,23.33,5400.0,17.9558,17.9558,17.9174,17.9251,5400.0
2011-12-13 12:20:00,23.31,23.33,23.28,23.32,19100.0,17.9097,17.9251,17.8867,17.9174,19100.0
2011-12-13 12:25:00,23.31,23.34,23.3,23.32,20200.0,17.9097,17.9328,17.902,17.9174,20200.0
2011-12-13 12:30:00,23.32,23.34,23.32,23.33,6900.0,17.9174,17.9328,17.9174,17.9251,6900.0
2011-12-13 12:35:00,23.33,23.35,23.27,23.29,40400.0,17.9251,17.9405,17.879,17.8944,40400.0
2011-12-13 12:40:00,23.3,23.33,23.29,23.31,19500.0,17.902,17.9251,17.8944,17.9097,19500.0
2011-12-13 12:45:00,23.32,23.38,23.31,23.36,20400.0,17.9174,17.9635,17.9097,17.9481,20400.0
2011-12-13 12:50:00,23.36,23.39,23.36,23.39,10300.0,17.9481,17.9712,17.9481,17.9712,10300.0
2011-12-13 12:55:00,23.39,23.45,23.39,23.39,47800.0,17.9712,18.0173,17.9712,17.9712,47800.0
2011-12-13 13:00:00,23.39,23.39,23.36,23.38,26100.0,17.9712,17.9712,17.9481,17.9635,26100.0
2011-12-13 13:05:00,23.38,23.38,23.3,23.34,26200.0,17.9635,17.9635,17.902,17.9328,26200.0
2011-12-13 13:10:00,23.34,23.4,23.34,23.37,34500.0,17.9328,17.9789,17.9328,17.9558,34500.0
2011-12-13 13:15:00,23.37,23.42,23.36,23.41,12200.0,17.9558,17.9942,17.9481,17.9866,12200.0
2011-12-13 13:20:00,23.41,23.44,23.38,23.4,67300.0,17.9866,18.0096,17.9635,17.9789,67300.0
2011-12-13 13:25:00,23.41,23.42,23.36,23.37,19900.0,17.9866,17.9942,17.9481,17.9558,19900.0
2011-12-13 13:30:00,23.37,23.42,23.35,23.41,19700.0,17.9558,17.9942,17.9405,17.9866,19700.0
2011-12-13 13:35:00,23.42,23.42,23.33,23.36,34700.0,17.9942,17.9942,17.9251,17.9481,34700.0
2011-12-13 13:40:00,23.37,23.45,23.36,23.45,21300.0,17.9558,18.0173,17.9481,18.0173,21300.0
2011-12-13 13:45:00,23.45,23.47,23.4,23.4,35700.0,18.0173,18.0327,17.9789,17.9789,35700.0
2011-12-13 13:50:00,23.4,23.48,23.4,23.48,18500.0,17.9789,18.0403,17.9789,18.0403,18500.0
2011-12-13 13:55:00,23.48,23.49,23.44,23.49,21200.0,18.0403,18.048,18.0096,18.048,21200.0
2011-12-13 14:00:00,23.49,23.49,23.44,23.46,56400.0,18.048,18.048,18.0096,18.025,56400.0
2011-12-13 14:05:00,23.46,23.5,23.46,23.49,24500.0,18.025,18.0557,18.025,18.048,24500.0
2011-12-13 14:10:00,23.48,23.49,23.37,23.39,58100.0,18.0403,18.048,17.9558,17.9712,58100.0
2011-12-13 14:15:00,23.39,23.39,23.23,23.23,69200.0,17.9712,17.9712,17.8483,17.8483,69200.0
2011-12-13 14:20:00,23.23,23.3,23.14,23.17,91000.0,17.8483,17.902,17.7791,17.8022,91000.0
2011-12-13 14:25:00,23.17,23.32,23.16,23.3,77400.0,17.8022,17.9174,17.7945,17.902,77400.0
2011-12-13 14:30:00,23.29,23.29,23.14,23.17,70800.0,17.8944,17.8944,17.7791,17.8022,70800.0
2011-12-13 14:35:00,23.17,23.17,23.01,23.02,155900.0,17.8022,17.8022,17.6792,17.6869,155900.0
2011-12-13 14:40:00,23.01,23.04,22.86,23.01,252300.0,17.6792,17.7023,17.564,17.6792,252300.0
2011-12-13 14:45:00,23.0,23.01,22.88,22.92,117600.0,17.6715,17.6792,17.5793,17.6101,117600.0
2011-12-13 14:50:00,22.91,23.09,22.9,23.05,136200.0,17.6024,17.7407,17.5947,17.71,136200.0
2011-12-13 14:55:00,23.05,23.1,23.04,23.05,61400.0,17.71,17.7484,17.7023,17.71,61400.0
2011-12-13 15:00:00,23.05,23.12,23.04,23.11,50500.0,17.71,17.7637,17.7023,17.7561,50500.0
2011-12-13 15:05:00,23.12,23.17,23.1,23.14,81600.0,17.7637,17.8022,17.7484,17.7791,81600.0
2011-12-13 15:10:00,23.14,23.16,23.03,23.03,112900.0,17.7791,17.7945,17.6946,17.6946,112900.0
2011-12-13 15:15:00,23.05,23.08,22.97,23.0,112100.0,17.71,17.733,17.6485,17.6715,112100.0
2011-12-13 15:20:00,23.0,23.0,22.91,22.93,78200.0,17.6715,17.6715,17.6024,17.6178,78200.0
2011-12-13 15:25:00,22.93,22.94,22.79,22.8,192100.0,17.6178,17.6254,17.5102,17.5179,192100.0
2011-12-13 15:30:00,22.81,22.82,22.61,22.61,142900.0,17.5256,17.5332,17.3719,17.3719,142900.0
2011-12-13 15:35:00,22.61,22.68,22.5,22.64,169400.0,17.3719,17.4257,17.2874,17.3949,169400.0
2011-12-13 15:40:00,22.65,22.78,22.63,22.77,184700.0,17.4026,17.5025,17.3873,17.4948,184700.0
2011-12-13 15:45:00,22.77,22.87,22.77,22.84,236600.0,17.4948,17.5717,17.4948,17.5486,236600.0
2011-12-13 15:50:00,22.83,22.85,22.64,22.7,290400.0,17.5409,17.5563,17.3949,17.441,290400.0
2011-12-13 15:55:00,22.71,22.85,22.7,22.82,460900.0,17.4487,17.5563,17.441,17.5332,460900.0
2011-12-14 09:30:00,22.52,22.72,22.5,22.72,95000.0,17.3027,17.4564,17.2874,17.4564,95000.0
2011-12-14 09:35:00,22.72,22.8,22.65,22.8,42000.0,17.4564,17.5179,17.4026,17.5179,42000.0
2011-12-14 09:40:00,22.8,22.95,22.79,22.85,66200.0,17.5179,17.6331,17.5102,17.5563,66200.0
2011-12-14 09:45:00,22.85,22.9,22.54,22.65,170800.0,17.5563,17.5947,17.3181,17.4026,170800.0
2011-12-14 09:50:00,22.64,22.77,22.6,22.76,57400.0,17.3949,17.4948,17.3642,17.4871,57400.0
2011-12-14 09:55:00,22.75,22.79,22.7,22.76,35100.0,17.4795,17.5102,17.441,17.4871,35100.0
2011-12-14 10:00:00,22.75,22.78,22.65,22.69,39600.0,17.4795,17.5025,17.4026,17.4334,39600.0
2011-12-14 10:05:00,22.69,22.69,22.53,22.55,90000.0,17.4334,17.4334,17.3104,17.3258,90000.0
2011-12-14 10:10:00,22.54,22.67,22.45,22.62,80300.0,17.3181,17.418,17.249,17.3796,80300.0
2011-12-14 10:15:00,22.62,22.72,22.59,22.72,88400.0,17.3796,17.4564,17.3565,17.4564,88400.0
2011-12-14 10:20:00,22.72,22.76,22.64,22.69,118300.0,17.4564,17.4871,17.3949,17.4334,118300.0
2011-12-14 10:25:00,22.69,22.85,22.69,22.85,123600.0,17.4334,17.5563,17.4334,17.5563,123600.0
2011-12-14 10:30:00,22.84,22.89,22.8,22.8,57000.0,17.5486,17.587,17.5179,17.5179,57000.0
2011-12-14 10:35:00,22.81,22.99,22.8,22.91,153100.0,17.5256,17.6639,17.5179,17.6024,153100.0
2011-12-14 10:40:00,22.91,22.97,22.86,22.96,85300.0,17.6024,17.6485,17.564,17.6408,85300.0
2011-12-14 10:45:00,22.96,22.99,22.92,22.99,57100.0,17.6408,17.6639,17.6101,17.6639,57100.0
2011-12-14 10:50:00,22.99,23.03,22.85,22.87,140400.0,17.6639,17.6946,17.5563,17.5717,140400.0
2011-12-14 10:55:00,22.87,22.87,22.78,22.8,130600.0,17.5717,17.5717,17.5025,17.5179,130600.0
2011-12-14 11:00:00,22.8,22.82,22.75,22.79,97900.0,17.5179,17.5332,17.4795,17.5102,97900.0
2011-12-14 11:05:00,22.79,22.79,22.68,22.72,122000.0,17.5102,17.5102,17.4257,17.4564,122000.0
2011-12-14 11:10:00,22.72,22.76,22.68,22.75,37900.0,17.4564,17.4871,17.4257,17.4795,37900.0
2011-12-14 11:15:00,22.75,22.77,22.71,22.73,25400.0,17.4795,17.4948,17.4487,17.4641,25400.0
2011-12-14 11:20:00,22.73,22.78,22.7,22.78,20300.0,17.4641,17.5025,17.441,17.5025,20300.0
2011-12-14 11:25:00,22.78,22.79,22.74,22.76,28000.0,17.5025,17.5102,17.4718,17.4871,28000.0
2011-12-14 11:30:00,22.76,22.77,22.7,22.77,30700.0,17.4871,17.4948,17.441,17.4948,30700.0
2011-12-14 11:35:00,22.76,22.76,22.7,22.72,20800.0,17.4871,17.4871,17.441,17.4564,20800.0
2011-12-14 11:40:00,22.71,22.82,22.71,22.78,19500.0,17.4487,17.5332,17.4487,17.5025,19500.0
2011-12-14 11:45:00,22.78,22.81,22.78,22.79,14400.0,17.5025,17.5256,17.5025,17.5102,14400.0
2011-12-14 11:50:00,22.79,22.8,22.76,22.79,26500.0,17.5102,17.5179,17.4871,17.5102,26500.0
2011-12-14 11:55:00,22.79,22.79,22.71,22.73,15800.0,17.5102,17.5102,17.4487,17.4641,15800.0
2011-12-14 12:00:00,22.72,22.75,22.72,22.73,12200.0,17.4564,17.4795,17.4564,17.4641,12200.0
2011-12-14 12:05:00,22.74,22.8,22.73,22.8,13300.0,17.4718,17.5179,17.4641,17.5179,13300.0
2011-12-14 12:10:00,22.81,22.91,22.81,22.9,61600.0,17.5256,17.6024,17.5256,17.5947,61600.0
2011-12-14 12:15:00,22.89,22.92,22.86,22.9,36500.0,17.587,17.6101,17.564,17.5947,36500.0
2011-12-14 12:20:00,22.91,22.94,22.88,22.91,22800.0,17.6024,17.6254,17.5793,17.6024,22800.0
2011-12-14 12:25:00,22.91,22.95,22.89,22.95,20200.0,17.6024,17.6331,17.587,17.6331,20200.0
2011-12-14 12:30:00,22.95,23.03,22.95,23.02,40100.0,17.6331,17.6946,17.6331,17.6869,40100.0
2011-12-14 12:35:00,23.03,23.03,22.98,22.98,52000.0,17.6946,17.6946,17.6562,17.6562,52000.0
2011-12-14 12:40:00,22.99,23.06,22.98,23.06,41200.0,17.6639,17.7176,17.6562,17.7176,41200.0
2011-12-14 12:45:00,23.06,23.1,23.05,23.05,86100.0,17.7176,17.7484,17.71,17.71,86100.0
2011-12-14 12:50:00,23.04,23.07,23.04,23.04,30600.0,17.7023,17.7253,17.7023,17.7023,30600.0
2011-12-14 12:55:00,23.04,23.06,23.0,23.05,27800.0,17.7023,17.7176,17.6715,17.71,27800.0
2011-12-14 13:00:00,23.06,23.06,22.96,23.01,34800.0,17.7176,17.7176,17.6408,17.6792,34800.0
2011-12-14 13:05:00,23.01,23.1,23.01,23.05,24600.0,17.6792,17.7484,17.6792,17.71,24600.0
2011-12-14 13:10:00,23.05,23.15,23.03,23.15,64100.0,17.71,17.7868,17.6946,17.7868,64100.0
2011-12-14 13:15:00,23.15,23.19,23.14,23.17,21800.0,17.7868,17.8175,17.7791,17.8022,21800.0
2011-12-14 13:20:00,23.17,23.2,23.1,23.1,33000.0,17.8022,17.8252,17.7484,17.7484,33000.0
2011-12-14 13:25:00,23.1,23.18,23.1,23.18,29700.0,17.7484,17.8098,17.7484,17.8098,29700.0
2011-12-14 13:30:00,23.17,23.19,23.07,23.07,67100.0,17.8022,17.8175,17.7253,17.7253,67100.0
2011-12-14 13:35:00,23.07,23.1,23.06,23.08,101400.0,17.7253,17.7484,17.7176,17.733,101400.0
2011-12-14 13:40:00,23.08,23.08,23.0,23.0,45200.0,17.733,17.733,17.6715,17.6715,45200.0
2011-12-14 13:45:00,23.0,23.0,22.93,22.93,47700.0,17.6715,17.6715,17.6178,17.6178,47700.0
2011-12-14 13:50:00,22.93,22.93,22.85,22.89,25200.0,17.6178,17.6178,17.5563,17.587,25200.0
2011-12-14 13:55:00,22.9,22.91,22.85,22.88,28500.0,17.5947,17.6024,17.5563,17.5793,28500.0
2011-12-14 14:00:00,22.89,22.9,22.84,22.87,30700.0,17.587,17.5947,17.5486,17.5717,30700.0
2011-12-14 14:05:00,22.87,22.91,22.82,22.83,37300.0,17.5717,17.6024,17.5332,17.5409,37300.0
2011-12-14 14:10:00,22.83,22.85,22.79,22.85,35600.0,17.5409,17.5563,17.5102,17.5563,35600.0
2011-12-14 14:15:00,22.84,22.91,22.8,22.88,52500.0,17.5486,17.6024,17.5179,17.5793,52500.0
2011-12-14 14:20:00,22.88,22.91,22.86,22.88,32500.0,17.5793,17.6024,17.564,17.5793,32500.0
2011-12-14 14:25:00,22.87,22.98,22.87,22.96,35400.0,17.5717,17.6562,17.5717,17.6408,35400.0
2011-12-14 14:30:00,22.96,22.97,22.9,22.92,30300.0,17.6408,17.6485,17.5947,17.6101,30300.0
2011-12-14 14:35:00,22.91,22.92,22.8,22.81,80000.0,17.6024,17.6101,17.5179,17.5256,80000.0
2011-12-14 14:40:00,22.81,22.89,22.81,22.87,39300.0,17.5256,17.587,17.5256,17.5717,39300.0
2011-12-14 14:45:00,22.87,22.94,22.87,22.92,56000.0,17.5717,17.6254,17.5717,17.6101,56000.0
2011-12-14 14:50:00,22.92,22.92,22.81,22.83,26600.0,17.6101,17.6101,17.5256,17.5409,26600.0
2011-12-14 14:55:00,22.82,22.84,22.76,22.84,47400.0,17.5332,17.5486,17.4871,17.5486,47400.0
2011-12-14 15:00:00,22.8,22.86,22.79,22.83,40600.0,17.5179,17.564,17.5102,17.5409,40600.0
2011-12-14 15:05:00,22.83,22.84,22.78,22.79,113300.0,17.5409,17.5486,17.5025,17.5102,113300.0
2011-12-14 15:10:00,22.81,22.94,22.81,22.89,47600.0,17.5256,17.6254,17.5256,17.587,47600.0
2011-12-14 15:15:00,22.88,22.9,22.83,22.88,38400.0,17.5793,17.5947,17.5409,17.5793,38400.0
2011-12-14 15:20:00,22.88,22.88,22.81,22.86,38100.0,17.5793,17.5793,17.5256,17.564,38100.0
2011-12-14 15:25:00,22.87,22.91,22.81,22.9,52900.0,17.5717,17.6024,17.5256,17.5947,52900.0
2011-12-14 15:30:00,22.91,22.92,22.81,22.84,55900.0,17.6024,17.6101,17.5256,17.5486,55900.0
2011-12-14 15:35:00,22.83,22.84,22.77,22.79,50700.0,17.5409,17.5486,17.4948,17.5102,50700.0
2011-12-14 15:40:00,22.79,22.82,22.73,22.77,112100.0,17.5102,17.5332,17.4641,17.4948,112100.0
2011-12-14 15:45:00,22.76,22.84,22.71,22.82,93000.0,17.4871,17.5486,17.4487,17.5332,93000.0
2011-12-14 15:50:00,22.82,22.83,22.75,22.78,192600.0,17.5332,17.5409,17.4795,17.5025,192600.0
2011-12-14 15:55:00,22.77,22.8,22.74,22.78,235300.0,17.4948,17.5179,17.4718,17.5025,235300.0
2011-12-15 09:30:00,23.2,23.33,23.16,23.31,92200.0,17.8252,17.9251,17.7945,17.9097,92200.0
2011-12-15 09:35:00,23.3,23.45,23.26,23.36,131100.0,17.902,18.0173,17.8713,17.9481,131100.0
2011-12-15 09:40:00,23.35,23.44,23.34,23.41,76200.0,17.9405,18.0096,17.9328,17.9866,76200.0
2011-12-15 09:45:00,23.41,23.46,23.34,23.46,76300.0,17.9866,18.025,17.9328,18.025,76300.0
2011-12-15 09:50:00,23.46,23.52,23.39,23.46,112100.0,18.025,18.0711,17.9712,18.025,112100.0
2011-12-15 09:55:00,23.45,23.5,23.38,23.4,56600.0,18.0173,18.0557,17.9635,17.9789,56600.0
2011-12-15 10:00:00,23.4,23.52,23.3,23.3,75700.0,17.9789,18.0711,17.902,17.902,75700.0
2011-12-15 10:05:00,23.3,23.31,23.25,23.25,38200.0,17.902,17.9097,17.8636,17.8636,38200.0
2011-12-15 10:10:00,23.25,23.27,23.16,23.24,141300.0,17.8636,17.879,17.7945,17.8559,141300.0
2011-12-15 10:15:00,23.25,23.36,23.23,23.36,80500.0,17.8636,17.9481,17.8483,17.9481,80500.0
2011-12-15 10:20:00,23.36,23.42,23.32,23.32,51300.0,17.9481,17.9942,17.9174,17.9174,51300.0
2011-12-15 10:25:00,23.32,23.35,23.3,23.34,32300.0,17.9174,17.9405,17.902,17.9328,32300.0
2011-12-15 10:30:00,23.34,23.35,23.26,23.3,50000.0,17.9328,17.9405,17.8713,17.902,50000.0
2011-12-15 10:35:00,23.31,23.36,23.16,23.21,80600.0,17.9097,17.9481,17.7945,17.8329,80600.0
2011-12-15 10:40:00,23.2,23.23,23.13,23.16,73000.0,17.8252,17.8483,17.7714,17.7945,73000.0
2011-12-15 10:45:00,23.16,23.18,23.07,23.18,78900.0,17.7945,17.8098,17.7253,17.8098,78900.0
2011-12-15 10:50:00,23.18,23.26,23.18,23.26,36800.0,17.8098,17.8713,17.8098,17.8713,36800.0
2011-12-15 10:55:00,23.26,23.29,23.15,23.22,72100.0,17.8713,17.8944,17.7868,17.8406,72100.0
2011-12-15 11:00:00,23.23,23.31,23.22,23.28,62700.0,17.8483,17.9097,17.8406,17.8867,62700.0
2011-12-15 11:05:00,23.28,23.3,23.23,23.23,34300.0,17.8867,17.902,17.8483,17.8483,34300.0
2011-12-15 11:10:00,23.23,23.33,23.23,23.29,46300.0,17.8483,17.9251,17.8483,17.8944,46300.0
2011-12-15 11:15:00,23.29,23.3,23.27,23.3,27000.0,17.8944,17.902,17.879,17.902,27000.0
2011-12-15 11:20:00,23.29,23.3,23.25,23.26,30100.0,17.8944,17.902,17.8636,17.8713,30100.0
2011-12-15 11:25:00,23.26,23.37,23.22,23.35,46200.0,17.8713,17.9558,17.8406,17.9405,46200.0
2011-12-15 11:30:00,23.35,23.38,23.32,23.32,24400.0,17.9405,17.9635,17.9174,17.9174,24400.0
2011-12-15 11:35:00,23.32,23.32,23.27,23.28,26700.0,17.9174,17.9174,17.879,17.8867,26700.0
2011-12-15 11:40:00,23.28,23.29,23.21,23.21,34000.0,17.8867,17.8944,17.8329,17.8329,34000.0
2011-12-15 11:45:00,23.21,23.29,23.2,23.24,47600.0,17.8329,17.8944,17.8252,17.8559,47600.0
2011-12-15 11:50:00,23.26,23.26,23.16,23.19,19500.0,17.8713,17.8713,17.7945,17.8175,19500.0
2011-12-15 11:55:00,23.18,23.23,23.18,23.23,36500.0,17.8098,17.8483,17.8098,17.8483,36500.0
2011-12-15 12:00:00,23.23,23.3,23.23,23.27,25900.0,17.8483,17.902,17.8483,17.879,25900.0
2011-12-15 12:05:00,23.26,23.36,23.25,23.34,56500.0,17.8713,17.9481,17.8636,17.9328,56500.0
2011-12-15 12:10:00,23.33,23.34,23.27,23.32,16400.0,17.9251,17.9328,17.879,17.9174,16400.0
2011-12-15 12:15:00,23.32,23.38,23.32,23.36,19400.0,17.9174,17.9635,17.9174,17.9481,19400.0
2011-12-15 12:20:00,23.36,23.47,23.36,23.42,54100.0,17.9481,18.0327,17.9481,17.9942,54100.0
2011-12-15 12:25:00,23.42,23.49,23.39,23.48,67200.0,17.9942,18.048,17.9712,18.0403,67200.0
2011-12-15 12:30:00,23.48,23.48,23.43,23.43,39300.0,18.0403,18.0403,18.0019,18.0019,39300.0
2011-12-15 12:35:00,23.44,23.44,23.39,23.44,34800.0,18.0096,18.0096,17.9712,18.0096,34800.0
2011-12-15 12:40:00,23.44,23.46,23.36,23.36,50300.0,18.0096,18.025,17.9481,17.9481,50300.0
2011-12-15 12:45:00,23.37,23.41,23.35,23.39,31800.0,17.9558,17.9866,17.9405,17.9712,31800.0
2011-12-15 12:50:00,23.39,23.39,23.3,23.32,55200.0,17.9712,17.9712,17.902,17.9174,55200.0
2011-12-15 12:55:00,23.31,23.32,23.3,23.3,21500.0,17.9097,17.9174,17.902,17.902,21500.0
2011-12-15 13:00:00,23.31,23.34,23.3,23.34,16000.0,17.9097,17.9328,17.902,17.9328,16000.0
2011-12-15 13:05:00,23.34,23.34,23.29,23.33,42700.0,17.9328,17.9328,17.8944,17.9251,42700.0
2011-12-15 13:10:00,23.33,23.34,23.31,23.31,41600.0,17.9251,17.9328,17.9097,17.9097,41600.0
2011-12-15 13:15:00,23.3,23.36,23.3,23.35,24900.0,17.902,17.9481,17.902,17.9405,24900.0
2011-12-15 13:20:00,23.36,23.37,23.33,23.33,60900.0,17.9481,17.9558,17.9251,17.9251,60900.0
2011-12-15 13:25:00,23.33,23.36,23.32,23.33,26600.0,17.9251,17.9481,17.9174,17.9251,26600.0
2011-12-15 13:30:00,23.32,23.33,23.19,23.19,69300.0,17.9174,17.9251,17.8175,17.8175,69300.0
2011-12-15 13:35:00,23.19,23.23,23.18,23.22,38600.0,17.8175,17.8483,17.8098,17.8406,38600.0
2011-12-15 13:40:00,23.22,23.37,23.2,23.34,86800.0,17.8406,17.9558,17.8252,17.9328,86800.0
2011-12-15 13:45:00,23.34,23.35,23.31,23.32,28100.0,17.9328,17.9405,17.9097,17.9174,28100.0
2011-12-15 13:50:00,23.32,23.33,23.3,23.33,27200.0,17.9174,17.9251,17.902,17.9251,27200.0
2011-12-15 13:55:00,23.34,23.35,23.3,23.3,58200.0,17.9328,17.9405,17.902,17.902,58200.0
2011-12-15 14:00:00,23.3,23.37,23.3,23.36,48800.0,17.902,17.9558,17.902,17.9481,48800.0
2011-12-15 14:05:00,23.36,23.37,23.29,23.31,36800.0,17.9481,17.9558,17.8944,17.9097,36800.0
2011-12-15 14:10:00,23.31,23.39,23.31,23.35,45900.0,17.9097,17.9712,17.9097,17.9405,45900.0
2011-12-15 14:15:00,23.35,23.39,23.32,23.34,46800.0,17.9405,17.9712,17.9174,17.9328,46800.0
2011-12-15 14:20:00,23.34,23.36,23.29,23.31,39400.0,17.9328,17.9481,17.8944,17.9097,39400.0
2011-12-15 14:25:00,23.32,23.33,23.27,23.27,18000.0,17.9174,17.9251,17.879,17.879,18000.0
2011-12-15 14:30:00,23.26,23.3,23.24,23.28,33300.0,17.8713,17.902,17.8559,17.8867,33300.0
2011-12-15 14:35:00,23.28,23.29,23.26,23.28,35000.0,17.8867,17.8944,17.8713,17.8867,35000.0
2011-12-15 14:40:00,23.28,23.29,23.24,23.29,35200.0,17.8867,17.8944,17.8559,17.8944,35200.0
2011-12-15 14:45:00,23.29,23.3,23.25,23.25,47100.0,17.8944,17.902,17.8636,17.8636,47100.0
2011-12-15 14:50:00,23.25,23.28,23.22,23.28,52300.0,17.8636,17.8867,17.8406,17.8867,52300.0
2011-12-15 14:55:00,23.27,23.29,23.23,23.25,32200.0,17.879,17.8944,17.8483,17.8636,32200.0
2011-12-15 15:00:00,23.24,23.3,23.24,23.3,41900.0,17.8559,17.902,17.8559,17.902,41900.0
2011-12-15 15:05:00,23.3,23.32,23.28,23.31,41700.0,17.902,17.9174,17.8867,17.9097,41700.0
2011-12-15 15:10:00,23.31,23.36,23.3,23.31,70300.0,17.9097,17.9481,17.902,17.9097,70300.0
2011-12-15 15:15:00,23.32,23.41,23.32,23.38,94800.0,17.9174,17.9866,17.9174,17.9635,94800.0
2011-12-15 15:20:00,23.38,23.39,23.31,23.32,135100.0,17.9635,17.9712,17.9097,17.9174,135100.0
2011-12-15 15:25:00,23.33,23.37,23.29,23.32,61800.0,17.9251,17.9558,17.8944,17.9174,61800.0
2011-12-15 15:30:00,23.32,23.4,23.3,23.38,97900.0,17.9174,17.9789,17.902,17.9635,97900.0
2011-12-15 15:35:00,23.38,23.4,23.28,23.37,111500.0,17.9635,17.9789,17.8867,17.9558,111500.0
2011-12-15 15:40:00,23.36,23.37,23.26,23.26,87100.0,17.9481,17.9558,17.8713,17.8713,87100.0
2011-12-15 15:45:00,23.25,23.26,23.15,23.23,252600.0,17.8636,17.8713,17.7868,17.8483,252600.0
2011-12-15 15:50:00,23.23,23.25,23.16,23.18,267500.0,17.8483,17.8636,17.7945,17.8098,267500.0
2011-12-15 15:55:00,23.18,23.24,23.18,23.24,294500.0,17.8098,17.8559,17.8098,17.8559,294500.0
2011-12-16 09:30:00,23.45,23.58,23.41,23.57,492100.0,18.0173,18.1172,17.9866,18.1095,492100.0
2011-12-16 09:35:00,23.58,23.71,23.48,23.64,119900.0,18.1172,18.2171,18.0403,18.1633,119900.0
2011-12-16 09:40:00,23.64,23.68,23.47,23.49,48100.0,18.1633,18.194,18.0327,18.048,48100.0
2011-12-16 09:45:00,23.5,23.57,23.45,23.49,75000.0,18.0557,18.1095,18.0173,18.048,75000.0
2011-12-16 09:50:00,23.49,23.7,23.47,23.69,67500.0,18.048,18.2094,18.0327,18.2017,67500.0
2011-12-16 09:55:00,23.7,23.81,23.7,23.75,100000.0,18.2094,18.2939,18.2094,18.2478,100000.0
2011-12-16 10:00:00,23.75,23.83,23.7,23.8,133700.0,18.2478,18.3092,18.2094,18.2862,133700.0
2011-12-16 10:05:00,23.8,23.88,23.77,23.84,91300.0,18.2862,18.3477,18.2632,18.3169,91300.0
2011-12-16 10:10:00,23.84,23.88,23.82,23.83,60800.0,18.3169,18.3477,18.3016,18.3092,60800.0
2011-12-16 10:15:00,23.84,23.88,23.79,23.85,115000.0,18.3169,18.3477,18.2785,18.3246,115000.0
2011-12-16 10:20:00,23.85,23.88,23.78,23.83,58000.0,18.3246,18.3477,18.2708,18.3092,58000.0
2011-12-16 10:25:00,23.83,23.87,23.77,23.77,96000.0,18.3092,18.34,18.2632,18.2632,96000.0
2011-12-16 10:30:00,23.78,23.81,23.69,23.7,83100.0,18.2708,18.2939,18.2017,18.2094,83100.0
2011-12-16 10:35:00,23.71,23.77,23.71,23.74,50900.0,18.2171,18.2632,18.2171,18.2401,50900.0
2011-12-16 10:40:00,23.74,23.76,23.69,23.73,44400.0,18.2401,18.2555,18.2017,18.2324,44400.0
2011-12-16 10:45:00,23.74,23.77,23.74,23.75,55200.0,18.2401,18.2632,18.2401,18.2478,55200.0
2011-12-16 10:50:00,23.76,23.8,23.73,23.77,73100.0,18.2555,18.2862,18.2324,18.2632,73100.0
2011-12-16 10:55:00,23.77,23.77,23.69,23.72,48600.0,18.2632,18.2632,18.2017,18.2247,48600.0
2011-12-16 11:00:00,23.73,23.78,23.69,23.7,54000.0,18.2324,18.2708,18.2017,18.2094,54000.0
2011-12-16 11:05:00,23.71,23.75,23.65,23.74,63000.0,18.2171,18.2478,18.171,18.2401,63000.0
2011-12-16 11:10:00,23.74,23.75,23.69,23.69,34400.0,18.2401,18.2478,18.2017,18.2017,34400.0
2011-12-16 11:15:00,23.69,23.72,23.68,23.7,35500.0,18.2017,18.2247,18.194,18.2094,35500.0
2011-12-16 11:20:00,23.71,23.73,23.68,23.72,38400.0,18.2171,18.2324,18.194,18.2247,38400.0
2011-12-16 11:25:00,23.72,23.75,23.72,23.74,51300.0,18.2247,18.2478,18.2247,18.2401,51300.0
2011-12-16 11:30:00,23.74,23.77,23.65,23.65,60700.0,18.2401,18.2632,18.171,18.171,60700.0
2011-12-16 11:35:00,23.65,23.69,23.64,23.67,30700.0,18.171,18.2017,18.1633,18.1863,30700.0
2011-12-16 11:40:00,23.67,23.69,23.66,23.68,16800.0,18.1863,18.2017,18.1786,18.194,16800.0
2011-12-16 11:45:00,23.68,23.7,23.62,23.62,60800.0,18.194,18.2094,18.1479,18.1479,60800.0
2011-12-16 11:50:00,23.61,23.63,23.6,23.6,36600.0,18.1402,18.1556,18.1325,18.1325,36600.0
2011-12-16 11:55:00,23.6,23.6,23.5,23.5,54200.0,18.1325,18.1325,18.0557,18.0557,54200.0
2011-12-16 12:00:00,23.5,23.55,23.44,23.55,56200.0,18.0557,18.0941,18.0096,18.0941,56200.0
2011-12-16 12:05:00,23.55,23.57,23.51,23.56,49200.0,18.0941,18.1095,18.0634,18.1018,49200.0
2011-12-16 12:10:00,23.57,23.62,23.57,23.61,18100.0,18.1095,18.1479,18.1095,18.1402,18100.0
2011-12-16 12:15:00,23.61,23.66,23.6,23.66,27500.0,18.1402,18.1786,18.1325,18.1786,27500.0
2011-12-16 12:20:00,23.64,23.65,23.59,23.61,39200.0,18.1633,18.171,18.1249,18.1402,39200.0
2011-12-16 12:25:00,23.62,23.62,23.57,23.61,18800.0,18.1479,18.1479,18.1095,18.1402,18800.0
2011-12-16 12:30:00,23.6,23.61,23.47,23.47,60100.0,18.1325,18.1402,18.0327,18.0327,60100.0
2011-12-16 12:35:00,23.47,23.5,23.42,23.5,53200.0,18.0327,18.0557,17.9942,18.0557,53200.0
2011-12-16 12:40:00,23.51,23.56,23.47,23.47,70600.0,18.0634,18.1018,18.0327,18.0327,70600.0
2011-12-16 12:45:00,23.46,23.49,23.42,23.48,105000.0,18.025,18.048,17.9942,18.0403,105000.0
2011-12-16 12:50:00,23.48,23.48,23.41,23.45,30700.0,18.0403,18.0403,17.9866,18.0173,30700.0
2011-12-16 12:55:00,23.45,23.53,23.43,23.49,92400.0,18.0173,18.0788,18.0019,18.048,92400.0
2011-12-16 13:00:00,23.48,23.6,23.47,23.52,45800.0,18.0403,18.1325,18.0327,18.0711,45800.0
2011-12-16 13:05:00,23.52,23.55,23.49,23.5,20500.0,18.0711,18.0941,18.048,18.0557,20500.0
2011-12-16 13:10:00,23.51,23.57,23.51,23.56,18100.0,18.0634,18.1095,18.0634,18.1018,18100.0
2011-12-16 13:15:00,23.57,23.61,23.54,23.6,17400.0,18.1095,18.1402,18.0864,18.1325,17400.0
2011-12-16 13:20:00,23.61,23.63,23.6,23.6,37500.0,18.1402,18.1556,18.1325,18.1325,37500.0
2011-12-16 13:25:00,23.6,23.61,23.56,23.57,32500.0,18.1325,18.1402,18.1018,18.1095,32500.0
2011-12-16 13:30:00,23.57,23.61,23.55,23.55,44400.0,18.1095,18.1402,18.0941,18.0941,44400.0
2011-12-16 13:35:00,23.55,23.55,23.48,23.48,75200.0,18.0941,18.0941,18.0403,18.0403,75200.0
2011-12-16 13:40:00,23.49,23.5,23.43,23.48,67200.0,18.048,18.0557,18.0019,18.0403,67200.0
2011-12-16 13:45:00,23.48,23.56,23.48,23.54,57600.0,18.0403,18.1018,18.0403,18.0864,57600.0
2011-12-16 13:50:00,23.54,23.57,23.52,23.53,53100.0,18.0864,18.1095,18.0711,18.0788,53100.0
2011-12-16 13:55:00,23.54,23.54,23.37,23.43,102200.0,18.0864,18.0864,17.9558,18.0019,102200.0
2011-12-16 14:00:00,23.43,23.46,23.41,23.41,35700.0,18.0019,18.025,17.9866,17.9866,35700.0
2011-12-16 14:05:00,23.41,23.49,23.41,23.46,36500.0,17.9866,18.048,17.9866,18.025,36500.0
2011-12-16 14:10:00,23.45,23.5,23.43,23.5,50800.0,18.0173,18.0557,18.0019,18.0557,50800.0
2011-12-16 14:15:00,23.5,23.5,23.46,23.47,34200.0,18.0557,18.0557,18.025,18.0327,34200.0
2011-12-16 14:20:00,23.47,23.48,23.44,23.45,66400.0,18.0327,18.0403,18.0096,18.0173,66400.0
2011-12-16 14:25:00,23.45,23.49,23.45,23.45,28600.0,18.0173,18.048,18.0173,18.0173,28600.0
2011-12-16 14:30:00,23.46,23.51,23.41,23.5,38300.0,18.025,18.0634,17.9866,18.0557,38300.0
2011-12-16 14:35:00,23.49,23.51,23.47,23.48,30700.0,18.048,18.0634,18.0327,18.0403,30700.0
2011-12-16 14:40:00,23.47,23.52,23.47,23.51,81200.0,18.0327,18.0711,18.0327,18.0634,81200.0
2011-12-16 14:45:00,23.51,23.59,23.51,23.55,154800.0,18.0634,18.1249,18.0634,18.0941,154800.0
2011-12-16 14:50:00,23.55,23.55,23.44,23.44,87900.0,18.0941,18.0941,18.0096,18.0096,87900.0
2011-12-16 14:55:00,23.44,23.46,23.38,23.38,96900.0,18.0096,18.025,17.9635,17.9635,96900.0
2011-12-16 15:00:00,23.38,23.4,23.36,23.39,79900.0,17.9635,17.9789,17.9481,17.9712,79900.0
2011-12-16 15:05:00,23.39,23.39,23.32,23.33,83000.0,17.9712,17.9712,17.9174,17.9251,83000.0
2011-12-16 15:10:00,23.33,23.41,23.32,23.38,113200.0,17.9251,17.9866,17.9174,17.9635,113200.0
2011-12-16 15:15:00,23.38,23.42,23.33,23.33,98700.0,17.9635,17.9942,17.9251,17.9251,98700.0
2011-12-16 15:20:00,23.34,23.38,23.26,23.29,228800.0,17.9328,17.9635,17.8713,17.8944,228800.0
2011-12-16 15:25:00,23.3,23.31,23.26,23.28,187000.0,17.902,17.9097,17.8713,17.8867,187000.0
2011-12-16 15:30:00,23.28,23.29,23.23,23.23,304800.0,17.8867,17.8944,17.8483,17.8483,304800.0
2011-12-16 15:35:00,23.24,23.26,23.16,23.16,165900.0,17.8559,17.8713,17.7945,17.7945,165900.0
2011-12-16 15:40:00,23.16,23.24,23.16,23.21,229300.0,17.7945,17.8559,17.7945,17.8329,229300.0
2011-12-16 15:45:00,23.21,23.32,23.21,23.3,228600.0,17.8329,17.9174,17.8329,17.902,228600.0
2011-12-16 15:50:00,23.3,23.31,23.25,23.3,207000.0,17.902,17.9097,17.8636,17.902,207000.0
2011-12-16 15:55:00,23.3,23.39,23.3,23.35,325100.0,17.902,17.9712,17.902,17.9405,325100.0
2011-12-19 09:30:00,23.38,23.42,23.28,23.38,49200.0,17.9635,17.9942,17.8867,17.9635,49200.0
2011-12-19 09:35:00,23.37,23.41,23.31,23.4,53500.0,17.9558,17.9866,17.9097,17.9789,53500.0
2011-12-19 09:40:00,23.41,23.41,23.29,23.32,27400.0,17.9866,17.9866,17.8944,17.9174,27400.0
2011-12-19 09:45:00,23.32,23.32,23.23,23.26,43300.0,17.9174,17.9174,17.8483,17.8713,43300.0
2011-12-19 09:50:00,23.26,23.27,23.15,23.18,53200.0,17.8713,17.879,17.7868,17.8098,53200.0
2011-12-19 09:55:00,23.19,23.22,23.09,23.19,78300.0,17.8175,17.8406,17.7407,17.8175,78300.0
2011-12-19 10:00:00,23.19,23.22,23.09,23.11,31300.0,17.8175,17.8406,17.7407,17.7561,31300.0
2011-12-19 10:05:00,23.1,23.15,23.08,23.09,47800.0,17.7484,17.7868,17.733,17.7407,47800.0
2011-12-19 10:10:00,23.08,23.1,23.01,23.06,49300.0,17.733,17.7484,17.6792,17.7176,49300.0
2011-12-19 10:15:00,23.07,23.09,23.01,23.02,36100.0,17.7253,17.7407,17.6792,17.6869,36100.0
2011-12-19 10:20:00,23.03,23.06,22.95,22.95,94400.0,17.6946,17.7176,17.6331,17.6331,94400.0
2011-12-19 10:25:00,22.95,23.0,22.95,22.97,59800.0,17.6331,17.6715,17.6331,17.6485,59800.0
2011-12-19 10:30:00,22.97,23.06,22.94,23.03,132400.0,17.6485,17.7176,17.6254,17.6946,132400.0
2011-12-19 10:35:00,23.03,23.08,22.98,23.04,18400.0,17.6946,17.733,17.6562,17.7023,18400.0
2011-12-19 10:40:00,23.04,23.04,22.95,22.96,32900.0,17.7023,17.7023,17.6331,17.6408,32900.0
2011-12-19 10:45:00,22.95,22.96,22.85,22.86,85300.0,17.6331,17.6408,17.5563,17.564,85300.0
2011-12-19 10:50:00,22.85,22.86,22.78,22.79,58600.0,17.5563,17.564,17.5025,17.5102,58600.0
2011-12-19 10:55:00,22.78,22.81,22.73,22.77,44700.0,17.5025,17.5256,17.4641,17.4948,44700.0
2011-12-19 11:00:00,22.77,22.81,22.61,22.65,75400.0,17.4948,17.5256,17.3719,17.4026,75400.0
2011-12-19 11:05:00,22.66,22.69,22.54,22.58,68600.0,17.4103,17.4334,17.3181,17.3488,68600.0
2011-12-19 11:10:00,22.6,22.68,22.6,22.67,33300.0,17.3642,17.4257,17.3642,17.418,33300.0
2011-12-19 11:15:00,22.66,22.7,22.64,22.66,27600.0,17.4103,17.441,17.3949,17.4103,27600.0
2011-12-19 11:20:00,22.67,22.69,22.62,22.65,49500.0,17.418,17.4334,17.3796,17.4026,49500.0
2011-12-19 11:25:00,22.66,22.75,22.66,22.74,63200.0,17.4103,17.4795,17.4103,17.4718,63200.0
2011-12-19 11:30:00,22.74,22.77,22.71,22.75,75700.0,17.4718,17.4948,17.4487,17.4795,75700.0
2011-12-19 11:35:00,22.75,22.75,22.68,22.71,103400.0,17.4795,17.4795,17.4257,17.4487,103400.0
2011-12-19 11:40:00,22.72,22.72,22.61,22.63,36200.0,17.4564,17.4564,17.3719,17.3873,36200.0
2011-12-19 11:45:00,22.63,22.67,22.59,22.65,44800.0,17.3873,17.418,17.3565,17.4026,44800.0
2011-12-19 11:50:00,22.64,22.68,22.59,22.61,37100.0,17.3949,17.4257,17.3565,17.3719,37100.0
2011-12-19 11:55:00,22.62,22.62,22.55,22.55,15000.0,17.3796,17.3796,17.3258,17.3258,15000.0
2011-12-19 12:00:00,22.54,22.67,22.54,22.65,70000.0,17.3181,17.418,17.3181,17.4026,70000.0
2011-12-19 12:05:00,22.65,22.7,22.65,22.7,51600.0,17.4026,17.441,17.4026,17.441,51600.0
2011-12-19 12:10:00,22.69,22.69,22.63,22.64,35300.0,17.4334,17.4334,17.3873,17.3949,35300.0
2011-12-19 12:15:00,22.64,22.66,22.63,22.63,32800.0,17.3949,17.4103,17.3873,17.3873,32800.0
2011-12-19 12:20:00,22.64,22.67,22.63,22.66,26200.0,17.3949,17.418,17.3873,17.4103,26200.0
2011-12-19 12:25:00,22.65,22.67,22.64,22.66,40400.0,17.4026,17.418,17.3949,17.4103,40400.0
2011-12-19 12:30:00,22.65,22.65,22.59,22.63,69000.0,17.4026,17.4026,17.3565,17.3873,69000.0
2011-12-19 12:35:00,22.62,22.63,22.55,22.56,58300.0,17.3796,17.3873,17.3258,17.3335,58300.0
2011-12-19 12:40:00,22.56,22.57,22.52,22.53,49600.0,17.3335,17.3412,17.3027,17.3104,49600.0
2011-12-19 12:45:00,22.52,22.59,22.51,22.59,76100.0,17.3027,17.3565,17.2951,17.3565,76100.0
2011-12-19 12:50:00,22.59,22.61,22.56,22.61,14600.0,17.3565,17.3719,17.3335,17.3719,14600.0
2011-12-19 12:55:00,22.61,22.69,22.6,22.69,15200.0,17.3719,17.4334,17.3642,17.4334,15200.0
2011-12-19 13:00:00,22.69,22.71,22.68,22.69,13900.0,17.4334,17.4487,17.4257,17.4334,13900.0
2011-12-19 13:05:00,22.68,22.71,22.68,22.7,12800.0,17.4257,17.4487,17.4257,17.441,12800.0
2011-12-19 13:10:00,22.7,22.71,22.66,22.66,12300.0,17.441,17.4487,17.4103,17.4103,12300.0
2011-12-19 13:15:00,22.65,22.65,22.57,22.58,44900.0,17.4026,17.4026,17.3412,17.3488,44900.0
2011-12-19 13:20:00,22.58,22.61,22.56,22.61,26900.0,17.3488,17.3719,17.3335,17.3719,26900.0
2011-12-19 13:25:00,22.61,22.62,22.58,22.61,14000.0,17.3719,17.3796,17.3488,17.3719,14000.0
2011-12-19 13:30:00,22.61,22.64,22.56,22.56,29300.0,17.3719,17.3949,17.3335,17.3335,29300.0
2011-12-19 13:35:00,22.57,22.59,22.53,22.56,57800.0,17.3412,17.3565,17.3104,17.3335,57800.0
2011-12-19 13:40:00,22.56,22.63,22.56,22.62,13400.0,17.3335,17.3873,17.3335,17.3796,13400.0
2011-12-19 13:45:00,22.63,22.68,22.61,22.67,111000.0,17.3873,17.4257,17.3719,17.418,111000.0
2011-12-19 13:50:00,22.67,22.78,22.67,22.77,28300.0,17.418,17.5025,17.418,17.4948,28300.0
2011-12-19 13:55:00,22.77,22.78,22.74,22.76,21100.0,17.4948,17.5025,17.4718,17.4871,21100.0
2011-12-19 14:00:00,22.75,22.8,22.75,22.78,40100.0,17.4795,17.5179,17.4795,17.5025,40100.0
2011-12-19 14:05:00,22.78,22.81,22.75,22.8,45900.0,17.5025,17.5256,17.4795,17.5179,45900.0
2011-12-19 14:10:00,22.8,22.8,22.76,22.78,42000.0,17.5179,17.5179,17.4871,17.5025,42000.0
2011-12-19 14:15:00,22.77,22.8,22.71,22.72,49800.0,17.4948,17.5179,17.4487,17.4564,49800.0
2011-12-19 14:20:00,22.73,22.77,22.72,22.73,62700.0,17.4641,17.4948,17.4564,17.4641,62700.0
2011-12-19 14:25:00,22.73,22.77,22.73,22.76,51900.0,17.4641,17.4948,17.4641,17.4871,51900.0
2011-12-19 14:30:00,22.76,22.78,22.72,22.73,41800.0,17.4871,17.5025,17.4564,17.4641,41800.0
2011-12-19 14:35:00,22.72,22.74,22.69,22.73,24400.0,17.4564,17.4718,17.4334,17.4641,24400.0
2011-12-19 14:40:00,22.73,22.75,22.72,22.73,25800.0,17.4641,17.4795,17.4564,17.4641,25800.0
2011-12-19 14:45:00,22.73,22.73,22.69,22.71,20500.0,17.4641,17.4641,17.4334,17.4487,20500.0
2011-12-19 14:50:00,22.7,22.73,22.69,22.7,45500.0,17.441,17.4641,17.4334,17.441,45500.0
2011-12-19 14:55:00,22.69,22.71,22.67,22.7,73400.0,17.4334,17.4487,17.418,17.441,73400.0
2011-12-19 15:00:00,22.7,22.7,22.53,22.53,100800.0,17.441,17.441,17.3104,17.3104,100800.0
2011-12-19 15:05:00,22.54,22.62,22.5,22.53,104000.0,17.3181,17.3796,17.2874,17.3104,104000.0
2011-12-19 15:10:00,22.52,22.56,22.46,22.48,86800.0,17.3027,17.3335,17.2566,17.272,86800.0
2011-12-19 15:15:00,22.47,22.55,22.45,22.54,57900.0,17.2643,17.3258,17.249,17.3181,57900.0
2011-12-19 15:20:00,22.55,22.55,22.47,22.48,51600.0,17.3258,17.3258,17.2643,17.272,51600.0
2011-12-19 15:25:00,22.47,22.48,22.4,22.42,112900.0,17.2643,17.272,17.2105,17.2259,112900.0
2011-12-19 15:30:00,22.41,22.44,22.34,22.34,130300.0,17.2182,17.2413,17.1644,17.1644,130300.0
2011-12-19 15:35:00,22.34,22.35,22.3,22.34,164200.0,17.1644,17.1721,17.1337,17.1644,164200.0
2011-12-19 15:40:00,22.34,22.35,22.19,22.22,256100.0,17.1644,17.1721,17.0492,17.0722,256100.0
2011-12-19 15:45:00,22.22,22.3,22.21,22.24,245000.0,17.0722,17.1337,17.0646,17.0876,245000.0
2011-12-19 15:50:00,22.24,22.33,22.24,22.27,223200.0,17.0876,17.1568,17.0876,17.1107,223200.0
2011-12-19 15:55:00,22.28,22.37,22.28,22.36,192300.0,17.1183,17.1875,17.1183,17.1798,192300.0
2011-12-20 09:30:00,22.76,22.92,22.7,22.86,91100.0,17.4871,17.6101,17.441,17.564,91100.0
2011-12-20 09:35:00,22.87,23.1,22.87,22.98,97300.0,17.5717,17.7484,17.5717,17.6562,97300.0
2011-12-20 09:40:00,22.99,23.2,22.96,23.14,174100.0,17.6639,17.8252,17.6408,17.7791,174100.0
2011-12-20 09:45:00,23.15,23.18,23.04,23.05,292300.0,17.7868,17.8098,17.7023,17.71,292300.0
2011-12-20 09:50:00,23.05,23.08,22.99,23.05,76200.0,17.71,17.733,17.6639,17.71,76200.0
2011-12-20 09:55:00,23.04,23.06,23.02,23.04,88100.0,17.7023,17.7176,17.6869,17.7023,88100.0
2011-12-20 10:00:00,23.05,23.08,22.98,23.03,194700.0,17.71,17.733,17.6562,17.6946,194700.0
2011-12-20 10:05:00,23.03,23.1,23.03,23.1,110700.0,17.6946,17.7484,17.6946,17.7484,110700.0
2011-12-20 10:10:00,23.1,23.11,23.09,23.1,61600.0,17.7484,17.7561,17.7407,17.7484,61600.0
2011-12-20 10:15:00,23.1,23.12,23.08,23.09,115500.0,17.7484,17.7637,17.733,17.7407,115500.0
2011-12-20 10:20:00,23.1,23.12,23.08,23.11,82700.0,17.7484,17.7637,17.733,17.7561,82700.0
2011-12-20 10:25:00,23.11,23.18,23.09,23.14,108300.0,17.7561,17.8098,17.7407,17.7791,108300.0
2011-12-20 10:30:00,23.15,23.2,23.13,23.14,70200.0,17.7868,17.8252,17.7714,17.7791,70200.0
2011-12-20 10:35:00,23.13,23.22,23.11,23.2,102600.0,17.7714,17.8406,17.7561,17.8252,102600.0
2011-12-20 10:40:00,23.2,23.24,23.2,23.23,46100.0,17.8252,17.8559,17.8252,17.8483,46100.0
2011-12-20 10:45:00,23.23,23.29,23.23,23.29,69800.0,17.8483,17.8944,17.8483,17.8944,69800.0
2011-12-20 10:50:00,23.29,23.34,23.28,23.32,27800.0,17.8944,17.9328,17.8867,17.9174,27800.0
2011-12-20 10:55:00,23.31,23.36,23.29,23.36,67900.0,17.9097,17.9481,17.8944,17.9481,67900.0
2011-12-20 11:00:00,23.36,23.42,23.35,23.42,95100.0,17.9481,17.9942,17.9405,17.9942,95100.0
2011-12-20 11:05:00,23.42,23.47,23.42,23.47,67800.0,17.9942,18.0327,17.9942,18.0327,67800.0
2011-12-20 11:10:00,23.47,23.51,23.46,23.51,72700.0,18.0327,18.0634,18.025,18.0634,72700.0
2011-12-20 11:15:00,23.51,23.55,23.5,23.55,32100.0,18.0634,18.0941,18.0557,18.0941,32100.0
2011-12-20 11:20:00,23.56,23.56,23.51,23.54,90400.0,18.1018,18.1018,18.0634,18.0864,90400.0
2011-12-20 11:25:00,23.54,23.55,23.42,23.44,80200.0,18.0864,18.0941,17.9942,18.0096,80200.0
2011-12-20 11:30:00,23.44,23.51,23.44,23.47,39800.0,18.0096,18.0634,18.0096,18.0327,39800.0
2011-12-20 11:35:00,23.47,23.48,23.4,23.43,18800.0,18.0327,18.0403,17.9789,18.0019,18800.0
2011-12-20 11:40:00,23.42,23.47,23.4,23.47,45900.0,17.9942,18.0327,17.9789,18.0327,45900.0
2011-12-20 11:45:00,23.46,23.53,23.46,23.53,31300.0,18.025,18.0788,18.025,18.0788,31300.0
2011-12-20 11:50:00,23.54,23.56,23.46,23.49,53600.0,18.0864,18.1018,18.025,18.048,53600.0
2011-12-20 11:55:00,23.49,23.52,23.48,23.51,52200.0,18.048,18.0711,18.0403,18.0634,52200.0
2011-12-20 12:00:00,23.51,23.51,23.47,23.48,47800.0,18.0634,18.0634,18.0327,18.0403,47800.0
2011-12-20 12:05:00,23.48,23.5,23.43,23.5,20600.0,18.0403,18.0557,18.0019,18.0557,20600.0
2011-12-20 12:10:00,23.49,23.53,23.49,23.52,27200.0,18.048,18.0788,18.048,18.0711,27200.0
2011-12-20 12:15:00,23.51,23.55,23.49,23.5,43200.0,18.0634,18.0941,18.048,18.0557,43200.0
2011-12-20 12:20:00,23.5,23.55,23.49,23.54,55800.0,18.0557,18.0941,18.048,18.0864,55800.0
2011-12-20 12:25:00,23.54,23.56,23.52,23.55,37400.0,18.0864,18.1018,18.0711,18.0941,37400.0
2011-12-20 12:30:00,23.55,23.56,23.54,23.56,37600.0,18.0941,18.1018,18.0864,18.1018,37600.0
2011-12-20 12:35:00,23.55,23.56,23.53,23.55,16500.0,18.0941,18.1018,18.0788,18.0941,16500.0
2011-12-20 12:40:00,23.55,23.6,23.54,23.6,36800.0,18.0941,18.1325,18.0864,18.1325,36800.0
2011-12-20 12:45:00,23.59,23.63,23.59,23.63,45800.0,18.1249,18.1556,18.1249,18.1556,45800.0
2011-12-20 12:50:00,23.62,23.67,23.61,23.65,39000.0,18.1479,18.1863,18.1402,18.171,39000.0
2011-12-20 12:55:00,23.64,23.68,23.62,23.66,54700.0,18.1633,18.194,18.1479,18.1786,54700.0
2011-12-20 13:00:00,23.66,23.72,23.64,23.67,49500.0,18.1786,18.2247,18.1633,18.1863,49500.0
2011-12-20 13:05:00,23.68,23.73,23.64,23.73,39900.0,18.194,18.2324,18.1633,18.2324,39900.0
2011-12-20 13:10:00,23.72,23.72,23.65,23.67,17300.0,18.2247,18.2247,18.171,18.1863,17300.0
2011-12-20 13:15:00,23.68,23.7,23.65,23.66,31700.0,18.194,18.2094,18.171,18.1786,31700.0
2011-12-20 13:20:00,23.67,23.73,23.67,23.73,23100.0,18.1863,18.2324,18.1863,18.2324,23100.0
2011-12-20 13:25:00,23.73,23.74,23.7,23.71,19100.0,18.2324,18.2401,18.2094,18.2171,19100.0
2011-12-20 13:30:00,23.71,23.72,23.66,23.69,56600.0,18.2171,18.2247,18.1786,18.2017,56600.0
2011-12-20 13:35:00,23.69,23.74,23.68,23.71,49400.0,18.2017,18.2401,18.194,18.2171,49400.0
2011-12-20 13:40:00,23.71,23.74,23.7,23.71,58900.0,18.2171,18.2401,18.2094,18.2171,58900.0
2011-12-20 13:45:00,23.71,23.72,23.68,23.71,27400.0,18.2171,18.2247,18.194,18.2171,27400.0
2011-12-20 13:50:00,23.7,23.71,23.68,23.7,35000.0,18.2094,18.2171,18.194,18.2094,35000.0
2011-12-20 13:55:00,23.69,23.76,23.69,23.76,84300.0,18.2017,18.2555,18.2017,18.2555,84300.0
2011-12-20 14:00:00,23.76,23.77,23.7,23.73,110600.0,18.2555,18.2632,18.2094,18.2324,110600.0
2011-12-20 14:05:00,23.72,23.79,23.72,23.79,36400.0,18.2247,18.2785,18.2247,18.2785,36400.0
2011-12-20 14:10:00,23.8,23.8,23.74,23.76,91600.0,18.2862,18.2862,18.2401,18.2555,91600.0
2011-12-20 14:15:00,23.76,23.78,23.74,23.78,40700.0,18.2555,18.2708,18.2401,18.2708,40700.0
2011-12-20 14:20:00,23.77,23.82,23.76,23.82,40600.0,18.2632,18.3016,18.2555,18.3016,40600.0
2011-12-20 14:25:00,23.81,23.86,23.81,23.83,81200.0,18.2939,18.3323,18.2939,18.3092,81200.0
2011-12-20 14:30:00,23.83,23.93,23.83,23.93,91500.0,18.3092,18.3861,18.3092,18.3861,91500.0
2011-12-20 14:35:00,23.93,23.93,23.91,23.91,37500.0,18.3861,18.3861,18.3707,18.3707,37500.0
2011-12-20 14:40:00,23.92,24.0,23.91,24.0,98000.0,18.3784,18.4399,18.3707,18.4399,98000.0
2011-12-20 14:45:00,23.99,24.0,23.94,23.98,94000.0,18.4322,18.4399,18.3938,18.4245,94000.0
2011-12-20 14:50:00,23.99,24.0,23.96,23.98,40500.0,18.4322,18.4399,18.4091,18.4245,40500.0
2011-12-20 14:55:00,23.99,23.99,23.95,23.96,67300.0,18.4322,18.4322,18.4014,18.4091,67300.0
2011-12-20 15:00:00,23.96,23.97,23.94,23.95,108500.0,18.4091,18.4168,18.3938,18.4014,108500.0
2011-12-20 15:05:00,23.95,23.99,23.94,23.98,100900.0,18.4014,18.4322,18.3938,18.4245,100900.0
2011-12-20 15:10:00,23.97,23.97,23.89,23.89,115400.0,18.4168,18.4168,18.3553,18.3553,115400.0
2011-12-20 15:15:00,23.9,23.96,23.89,23.92,126700.0,18.363,18.4091,18.3553,18.3784,126700.0
2011-12-20 15:20:00,23.91,23.92,23.83,23.83,149300.0,18.3707,18.3784,18.3092,18.3092,149300.0
2011-12-20 15:25:00,23.83,23.86,23.78,23.79,114600.0,18.3092,18.3323,18.2708,18.2785,114600.0
2011-12-20 15:30:00,23.79,23.79,23.72,23.72,165900.0,18.2785,18.2785,18.2247,18.2247,165900.0
2011-12-20 15:35:00,23.72,23.78,23.66,23.77,200300.0,18.2247,18.2708,18.1786,18.2632,200300.0
2011-12-20 15:40:00,23.77,23.84,23.75,23.77,135900.0,18.2632,18.3169,18.2478,18.2632,135900.0
2011-12-20 15:45:00,23.77,23.83,23.72,23.73,190000.0,18.2632,18.3092,18.2247,18.2324,190000.0
2011-12-20 15:50:00,23.74,23.76,23.72,23.73,179100.0,18.2401,18.2555,18.2247,18.2324,179100.0
2011-12-20 15:55:00,23.74,23.76,23.69,23.75,441500.0,18.2401,18.2555,18.2017,18.2478,441500.0
2011-12-21 09:30:00,23.81,23.99,23.8,23.96,161000.0,18.2939,18.4322,18.2862,18.4091,161000.0
2011-12-21 09:35:00,23.96,24.0,23.86,23.99,164000.0,18.4091,18.4399,18.3323,18.4322,164000.0
2011-12-21 09:40:00,23.98,24.07,23.95,23.99,198100.0,18.4245,18.4936,18.4014,18.4322,198100.0
2011-12-21 09:45:00,23.99,24.12,23.98,24.01,103400.0,18.4322,18.5321,18.4245,18.4475,103400.0
2011-12-21 09:50:00,24.0,24.06,23.97,24.03,65700.0,18.4399,18.486,18.4168,18.4629,65700.0
2011-12-21 09:55:00,24.01,24.05,23.91,24.05,157900.0,18.4475,18.4783,18.3707,18.4783,157900.0
2011-12-21 10:00:00,24.04,24.04,23.85,23.9,136200.0,18.4706,18.4706,18.3246,18.363,136200.0
2011-12-21 10:05:00,23.9,24.01,23.9,24.0,95200.0,18.363,18.4475,18.363,18.4399,95200.0
2011-12-21 10:10:00,24.0,24.07,24.0,24.06,60700.0,18.4399,18.4936,18.4399,18.486,60700.0
2011-12-21 10:15:00,24.06,24.22,24.03,24.22,147400.0,18.486,18.6089,18.4629,18.6089,147400.0
2011-12-21 10:20:00,24.22,24.3,24.2,24.21,117400.0,18.6089,18.6704,18.5935,18.6012,117400.0
2011-12-21 10:25:00,24.21,24.27,24.2,24.23,53900.0,18.6012,18.6473,18.5935,18.6166,53900.0
2011-12-21 10:30:00,24.22,24.26,24.19,24.22,40900.0,18.6089,18.6396,18.5858,18.6089,40900.0
2011-12-21 10:35:00,24.21,24.21,24.13,24.18,43300.0,18.6012,18.6012,18.5397,18.5782,43300.0
2011-12-21 10:40:00,24.18,24.21,24.04,24.05,60400.0,18.5782,18.6012,18.4706,18.4783,60400.0
2011-12-21 10:45:00,24.05,24.15,24.04,24.15,45600.0,18.4783,18.5551,18.4706,18.5551,45600.0
2011-12-21 10:50:00,24.16,24.18,24.12,24.12,99700.0,18.5628,18.5782,18.5321,18.5321,99700.0
2011-12-21 10:55:00,24.11,24.11,24.02,24.02,54500.0,18.5244,18.5244,18.4552,18.4552,54500.0
2011-12-21 11:00:00,24.03,24.06,23.98,23.99,46500.0,18.4629,18.486,18.4245,18.4322,46500.0
2011-12-21 11:05:00,23.99,23.99,23.93,23.94,75600.0,18.4322,18.4322,18.3861,18.3938,75600.0
2011-12-21 11:10:00,23.95,23.95,23.88,23.88,41900.0,18.4014,18.4014,18.3477,18.3477,41900.0
2011-12-21 11:15:00,23.88,23.9,23.85,23.88,50600.0,18.3477,18.363,18.3246,18.3477,50600.0
2011-12-21 11:20:00,23.88,23.9,23.85,23.86,31900.0,18.3477,18.363,18.3246,18.3323,31900.0
2011-12-21 11:25:00,23.86,23.91,23.85,23.9,86900.0,18.3323,18.3707,18.3246,18.363,86900.0
2011-12-21 11:30:00,23.9,23.97,23.89,23.97,36300.0,18.363,18.4168,18.3553,18.4168,36300.0
2011-12-21 11:35:00,23.96,23.99,23.95,23.95,25300.0,18.4091,18.4322,18.4014,18.4014,25300.0
2011-12-21 11:40:00,23.96,23.97,23.91,23.94,27200.0,18.4091,18.4168,18.3707,18.3938,27200.0
2011-12-21 11:45:00,23.96,23.99,23.96,23.98,25200.0,18.4091,18.4322,18.4091,18.4245,25200.0
2011-12-21 11:50:00,23.98,23.99,23.96,23.98,7600.0,18.4245,18.4322,18.4091,18.4245,7600.0
2011-12-21 11:55:00,23.97,23.97,23.89,23.96,27900.0,18.4168,18.4168,18.3553,18.4091,27900.0
2011-12-21 12:00:00,23.97,23.99,23.94,23.96,13500.0,18.4168,18.4322,18.3938,18.4091,13500.0
2011-12-21 12:05:00,23.96,23.97,23.86,23.87,44200.0,18.4091,18.4168,18.3323,18.34,44200.0
2011-12-21 12:10:00,23.87,23.9,23.87,23.88,17900.0,18.34,18.363,18.34,18.3477,17900.0
2011-12-21 12:15:00,23.88,23.91,23.87,23.91,15400.0,18.3477,18.3707,18.34,18.3707,15400.0
2011-12-21 12:20:00,23.92,23.93,23.87,23.87,32400.0,18.3784,18.3861,18.34,18.34,32400.0
2011-12-21 12:25:00,23.87,23.88,23.8,23.85,46000.0,18.34,18.3477,18.2862,18.3246,46000.0
2011-12-21 12:30:00,23.85,23.89,23.85,23.85,31100.0,18.3246,18.3553,18.3246,18.3246,31100.0
2011-12-21 12:35:00,23.86,23.94,23.85,23.93,32800.0,18.3323,18.3938,18.3246,18.3861,32800.0
2011-12-21 12:40:00,23.92,23.93,23.86,23.88,41500.0,18.3784,18.3861,18.3323,18.3477,41500.0
2011-12-21 12:45:00,23.87,23.94,23.86,23.92,10700.0,18.34,18.3938,18.3323,18.3784,10700.0
2011-12-21 12:50:00,23.93,23.93,23.86,23.88,10500.0,18.3861,18.3861,18.3323,18.3477,10500.0
2011-12-21 12:55:00,23.89,23.95,23.87,23.9,24000.0,18.3553,18.4014,18.34,18.363,24000.0
2011-12-21 13:00:00,23.91,23.98,23.89,23.94,24400.0,18.3707,18.4245,18.3553,18.3938,24400.0
2011-12-21 13:05:00,23.94,23.98,23.92,23.93,33200.0,18.3938,18.4245,18.3784,18.3861,33200.0
2011-12-21 13:10:00,23.93,23.93,23.86,23.87,28100.0,18.3861,18.3861,18.3323,18.34,28100.0
2011-12-21 13:15:00,23.88,23.89,23.84,23.87,31100.0,18.3477,18.3553,18.3169,18.34,31100.0
2011-12-21 13:20:00,23.87,23.91,23.87,23.89,15600.0,18.34,18.3707,18.34,18.3553,15600.0
2011-12-21 13:25:00,23.9,23.92,23.85,23.87,15400.0,18.363,18.3784,18.3246,18.34,15400.0
2011-12-21 13:30:00,23.88,23.88,23.85,23.87,17700.0,18.3477,18.3477,18.3246,18.34,17700.0
2011-12-21 13:35:00,23.87,23.92,23.87,23.89,16600.0,18.34,18.3784,18.34,18.3553,16600.0
2011-12-21 13:40:00,23.9,23.9,23.83,23.83,56800.0,18.363,18.363,18.3092,18.3092,56800.0
2011-12-21 13:45:00,23.84,23.91,23.84,23.9,17400.0,18.3169,18.3707,18.3169,18.363,17400.0
2011-12-21 13:50:00,23.9,23.97,23.89,23.94,43200.0,18.363,18.4168,18.3553,18.3938,43200.0
2011-12-21 13:55:00,23.94,23.99,23.93,23.95,16300.0,18.3938,18.4322,18.3861,18.4014,16300.0
2011-12-21 14:00:00,23.95,23.99,23.92,23.96,34700.0,18.4014,18.4322,18.3784,18.4091,34700.0
2011-12-21 14:05:00,23.96,23.97,23.93,23.95,19500.0,18.4091,18.4168,18.3861,18.4014,19500.0
2011-12-21 14:10:00,23.95,23.98,23.94,23.95,28000.0,18.4014,18.4245,18.3938,18.4014,28000.0
2011-12-21 14:15:00,23.95,23.97,23.93,23.95,18700.0,18.4014,18.4168,18.3861,18.4014,18700.0
2011-12-21 14:20:00,23.96,23.97,23.94,23.95,20900.0,18.4091,18.4168,18.3938,18.4014,20900.0
2011-12-21 14:25:00,23.96,23.98,23.95,23.96,14200.0,18.4091,18.4245,18.4014,18.4091,14200.0
2011-12-21 14:30:00,23.96,24.0,23.91,23.93,59600.0,18.4091,18.4399,18.3707,18.3861,59600.0
2011-12-21 14:35:00,23.93,24.0,23.93,23.98,27500.0,18.3861,18.4399,18.3861,18.4245,27500.0
2011-12-21 14:40:00,23.99,24.03,23.98,23.98,48900.0,18.4322,18.4629,18.4245,18.4245,48900.0
2011-12-21 14:45:00,23.99,24.06,23.98,24.0,40500.0,18.4322,18.486,18.4245,18.4399,40500.0
2011-12-21 14:50:00,24.01,24.03,24.0,24.0,23400.0,18.4475,18.4629,18.4399,18.4399,23400.0
2011-12-21 14:55:00,24.0,24.03,23.99,24.0,36000.0,18.4399,18.4629,18.4322,18.4399,36000.0
2011-12-21 15:00:00,24.01,24.04,23.96,24.03,29800.0,18.4475,18.4706,18.4091,18.4629,29800.0
2011-12-21 15:05:00,24.03,24.06,24.02,24.05,35900.0,18.4629,18.486,18.4552,18.4783,35900.0
2011-12-21 15:10:00,24.05,24.07,24.04,24.07,55500.0,18.4783,18.4936,18.4706,18.4936,55500.0
2011-12-21 15:15:00,24.06,24.08,24.03,24.05,41400.0,18.486,18.5013,18.4629,18.4783,41400.0
2011-12-21 15:20:00,24.04,24.08,24.0,24.02,41800.0,18.4706,18.5013,18.4399,18.4552,41800.0
2011-12-21 15:25:00,24.02,24.06,24.01,24.03,44700.0,18.4552,18.486,18.4475,18.4629,44700.0
2011-12-21 15:30:00,24.04,24.17,24.04,24.12,81200.0,18.4706,18.5705,18.4706,18.5321,81200.0
2011-12-21 15:35:00,24.12,24.17,24.12,24.13,74500.0,18.5321,18.5705,18.5321,18.5397,74500.0
2011-12-21 15:40:00,24.12,24.14,24.07,24.11,103100.0,18.5321,18.5474,18.4936,18.5244,103100.0
2011-12-21 15:45:00,24.11,24.13,24.0,24.01,136100.0,18.5244,18.5397,18.4399,18.4475,136100.0
2011-12-21 15:50:00,24.02,24.06,23.99,24.03,139100.0,18.4552,18.486,18.4322,18.4629,139100.0
2011-12-21 15:55:00,24.04,24.08,24.02,24.06,192400.0,18.4706,18.5013,18.4552,18.486,192400.0
2011-12-22 09:30:00,24.15,24.16,23.99,24.01,72400.0,18.5551,18.5628,18.4322,18.4475,72400.0
2011-12-22 09:35:00,24.0,24.22,24.0,24.21,15800.0,18.4399,18.6089,18.4399,18.6012,15800.0
2011-12-22 09:40:00,24.24,24.33,24.21,24.28,37300.0,18.6243,18.6934,18.6012,18.655,37300.0
2011-12-22 09:45:00,24.28,24.3,24.24,24.27,37500.0,18.655,18.6704,18.6243,18.6473,37500.0
2011-12-22 09:50:00,24.27,24.31,24.25,24.3,23200.0,18.6473,18.678,18.6319,18.6704,23200.0
2011-12-22 09:55:00,24.29,24.42,24.29,24.42,37700.0,18.6627,18.7626,18.6627,18.7626,37700.0
2011-12-22 10:00:00,24.42,24.47,24.37,24.38,34800.0,18.7626,18.801,18.7241,18.7318,34800.0
2011-12-22 10:05:00,24.38,24.39,24.33,24.33,24300.0,18.7318,18.7395,18.6934,18.6934,24300.0
2011-12-22 10:10:00,24.34,24.43,24.33,24.43,60400.0,18.7011,18.7702,18.6934,18.7702,60400.0
2011-12-22 10:15:00,24.44,24.46,24.42,24.44,39100.0,18.7779,18.7933,18.7626,18.7779,39100.0
2011-12-22 10:20:00,24.45,24.49,24.4,24.42,37100.0,18.7856,18.8163,18.7472,18.7626,37100.0
2011-12-22 10:25:00,24.43,24.43,24.36,24.38,64800.0,18.7702,18.7702,18.7165,18.7318,64800.0
2011-12-22 10:30:00,24.39,24.39,24.3,24.34,43400.0,18.7395,18.7395,18.6704,18.7011,43400.0
2011-12-22 10:35:00,24.34,24.34,24.27,24.3,36800.0,18.7011,18.7011,18.6473,18.6704,36800.0
2011-12-22 10:40:00,24.3,24.3,24.23,24.3,43100.0,18.6704,18.6704,18.6166,18.6704,43100.0
2011-12-22 10:45:00,24.31,24.35,24.21,24.23,65000.0,18.678,18.7088,18.6012,18.6166,65000.0
2011-12-22 10:50:00,24.22,24.27,24.19,24.26,49800.0,18.6089,18.6473,18.5858,18.6396,49800.0
2011-12-22 10:55:00,24.26,24.37,24.23,24.35,83000.0,18.6396,18.7241,18.6166,18.7088,83000.0
2011-12-22 11:00:00,24.34,24.36,24.29,24.29,44400.0,18.7011,18.7165,18.6627,18.6627,44400.0
2011-12-22 11:05:00,24.29,24.33,24.24,24.24,30300.0,18.6627,18.6934,18.6243,18.6243,30300.0
2011-12-22 11:10:00,24.24,24.27,24.22,24.23,27100.0,18.6243,18.6473,18.6089,18.6166,27100.0
2011-12-22 11:15:00,24.23,24.25,24.2,24.21,33600.0,18.6166,18.6319,18.5935,18.6012,33600.0
2011-12-22 11:20:00,24.21,24.24,24.18,24.22,42600.0,18.6012,18.6243,18.5782,18.6089,42600.0
2011-12-22 11:25:00,24.23,24.25,24.17,24.21,20200.0,18.6166,18.6319,18.5705,18.6012,20200.0
2011-12-22 11:30:00,24.21,24.21,24.13,24.13,23200.0,18.6012,18.6012,18.5397,18.5397,23200.0
2011-12-22 11:35:00,24.13,24.2,24.1,24.18,33600.0,18.5397,18.5935,18.5167,18.5782,33600.0
2011-12-22 11:40:00,24.17,24.2,24.15,24.2,37800.0,18.5705,18.5935,18.5551,18.5935,37800.0
2011-12-22 11:45:00,24.2,24.2,24.16,24.19,47200.0,18.5935,18.5935,18.5628,18.5858,47200.0
2011-12-22 11:50:00,24.19,24.25,24.19,24.24,25200.0,18.5858,18.6319,18.5858,18.6243,25200.0
2011-12-22 11:55:00,24.25,24.26,24.19,24.21,30000.0,18.6319,18.6396,18.5858,18.6012,30000.0
2011-12-22 12:00:00,24.21,24.21,24.15,24.16,42800.0,18.6012,18.6012,18.5551,18.5628,42800.0
2011-12-22 12:05:00,24.17,24.21,24.17,24.2,18500.0,18.5705,18.6012,18.5705,18.5935,18500.0
2011-12-22 12:10:00,24.2,24.21,24.18,24.2,15400.0,18.5935,18.6012,18.5782,18.5935,15400.0
2011-12-22 12:15:00,24.21,24.26,24.2,24.25,22000.0,18.6012,18.6396,18.5935,18.6319,22000.0
2011-12-22 12:20:00,24.25,24.27,24.23,24.25,21400.0,18.6319,18.6473,18.6166,18.6319,21400.0
2011-12-22 12:25:00,24.25,24.31,24.23,24.3,50300.0,18.6319,18.678,18.6166,18.6704,50300.0
2011-12-22 12:30:00,24.3,24.31,24.26,24.27,19100.0,18.6704,18.678,18.6396,18.6473,19100.0
2011-12-22 12:35:00,24.28,24.28,24.24,24.24,30800.0,18.655,18.655,18.6243,18.6243,30800.0
2011-12-22 12:40:00,24.23,24.26,24.23,24.23,21600.0,18.6166,18.6396,18.6166,18.6166,21600.0
2011-12-22 12:45:00,24.24,24.26,24.23,24.25,42500.0,18.6243,18.6396,18.6166,18.6319,42500.0
2011-12-22 12:50:00,24.25,24.26,24.24,24.25,22400.0,18.6319,18.6396,18.6243,18.6319,22400.0
2011-12-22 12:55:00,24.25,24.27,24.24,24.27,13600.0,18.6319,18.6473,18.6243,18.6473,13600.0
2011-12-22 13:00:00,24.27,24.29,24.27,24.28,18700.0,18.6473,18.6627,18.6473,18.655,18700.0
2011-12-22 13:05:00,24.28,24.29,24.24,24.25,35600.0,18.655,18.6627,18.6243,18.6319,35600.0
2011-12-22 13:10:00,24.25,24.26,24.24,24.25,29000.0,18.6319,18.6396,18.6243,18.6319,29000.0
2011-12-22 13:15:00,24.25,24.26,24.23,24.25,34800.0,18.6319,18.6396,18.6166,18.6319,34800.0
2011-12-22 13:20:00,24.25,24.26,24.24,24.24,18800.0,18.6319,18.6396,18.6243,18.6243,18800.0
2011-12-22 13:25:00,24.27,24.3,24.27,24.3,12900.0,18.6473,18.6704,18.6473,18.6704,12900.0
2011-12-22 13:30:00,24.29,24.31,24.29,24.29,30200.0,18.6627,18.678,18.6627,18.6627,30200.0
2011-12-22 13:35:00,24.29,24.3,24.26,24.3,25500.0,18.6627,18.6704,18.6396,18.6704,25500.0
2011-12-22 13:40:00,24.3,24.31,24.27,24.29,13700.0,18.6704,18.678,18.6473,18.6627,13700.0
2011-12-22 13:45:00,24.29,24.29,24.25,24.28,29900.0,18.6627,18.6627,18.6319,18.655,29900.0
2011-12-22 13:50:00,24.27,24.3,24.27,24.28,21600.0,18.6473,18.6704,18.6473,18.655,21600.0
2011-12-22 13:55:00,24.29,24.29,24.21,24.23,36400.0,18.6627,18.6627,18.6012,18.6166,36400.0
2011-12-22 14:00:00,24.22,24.23,24.18,24.19,35600.0,18.6089,18.6166,18.5782,18.5858,35600.0
2011-12-22 14:05:00,24.18,24.2,24.15,24.16,39800.0,18.5782,18.5935,18.5551,18.5628,39800.0
2011-12-22 14:10:00,24.16,24.17,24.14,24.15,78000.0,18.5628,18.5705,18.5474,18.5551,78000.0
2011-12-22 14:15:00,24.14,24.15,24.1,24.11,49200.0,18.5474,18.5551,18.5167,18.5244,49200.0
2011-12-22 14:20:00,24.11,24.15,24.1,24.15,38200.0,18.5244,18.5551,18.5167,18.5551,38200.0
2011-12-22 14:25:00,24.15,24.16,24.13,24.15,52300.0,18.5551,18.5628,18.5397,18.5551,52300.0
2011-12-22 14:30:00,24.15,24.17,24.14,24.16,45600.0,18.5551,18.5705,18.5474,18.5628,45600.0
2011-12-22 14:35:00,24.15,24.17,24.14,24.15,41000.0,18.5551,18.5705,18.5474,18.5551,41000.0
2011-12-22 14:40:00,24.16,24.17,24.1,24.13,42300.0,18.5628,18.5705,18.5167,18.5397,42300.0
2011-12-22 14:45:00,24.14,24.16,24.08,24.1,37800.0,18.5474,18.5628,18.5013,18.5167,37800.0
2011-12-22 14:50:00,24.1,24.16,24.08,24.13,36700.0,18.5167,18.5628,18.5013,18.5397,36700.0
2011-12-22 14:55:00,24.12,24.14,24.01,24.05,46400.0,18.5321,18.5474,18.4475,18.4783,46400.0
2011-12-22 15:00:00,24.05,24.1,24.02,24.1,33500.0,18.4783,18.5167,18.4552,18.5167,33500.0
2011-12-22 15:05:00,24.1,24.15,24.09,24.11,24700.0,18.5167,18.5551,18.509,18.5244,24700.0
2011-12-22 15:10:00,24.1,24.13,24.09,24.1,45100.0,18.5167,18.5397,18.509,18.5167,45100.0
2011-12-22 15:15:00,24.09,24.12,24.07,24.1,41200.0,18.509,18.5321,18.4936,18.5167,41200.0
2011-12-22 15:20:00,24.09,24.2,24.09,24.19,37300.0,18.509,18.5935,18.509,18.5858,37300.0
2011-12-22 15:25:00,24.19,24.22,24.18,24.2,37300.0,18.5858,18.6089,18.5782,18.5935,37300.0
2011-12-22 15:30:00,24.2,24.21,24.14,24.16,51600.0,18.5935,18.6012,18.5474,18.5628,51600.0
2011-12-22 15:35:00,24.15,24.21,24.14,24.18,71200.0,18.5551,18.6012,18.5474,18.5782,71200.0
2011-12-22 15:40:00,24.18,24.18,24.12,24.14,55200.0,18.5782,18.5782,18.5321,18.5474,55200.0
2011-12-22 15:45:00,24.14,24.16,24.11,24.15,76700.0,18.5474,18.5628,18.5244,18.5551,76700.0
2011-12-22 15:50:00,24.15,24.18,24.11,24.13,217300.0,18.5551,18.5782,18.5244,18.5397,217300.0
2011-12-22 15:55:00,24.13,24.18,24.08,24.16,445800.0,18.5397,18.5782,18.5013,18.5628,445800.0
2011-12-23 09:30:00,24.32,24.37,24.28,24.28,52800.0,18.6857,18.7241,18.655,18.655,52800.0
2011-12-23 09:35:00,24.25,24.26,24.2,24.21,39400.0,18.6319,18.6396,18.5935,18.6012,39400.0
2011-12-23 09:40:00,24.21,24.24,24.1,24.17,52700.0,18.6012,18.6243,18.5167,18.5705,52700.0
2011-12-23 09:45:00,24.17,24.17,24.07,24.17,53200.0,18.5705,18.5705,18.4936,18.5705,53200.0
2011-12-23 09:50:00,24.16,24.18,24.13,24.15,25000.0,18.5628,18.5782,18.5397,18.5551,25000.0
2011-12-23 09:55:00,24.16,24.19,24.12,24.12,23500.0,18.5628,18.5858,18.5321,18.5321,23500.0
2011-12-23 10:00:00,24.13,24.2,24.13,24.18,20000.0,18.5397,18.5935,18.5397,18.5782,20000.0
2011-12-23 10:05:00,24.18,24.19,24.15,24.17,37600.0,18.5782,18.5858,18.5551,18.5705,37600.0
2011-12-23 10:10:00,24.17,24.21,24.17,24.2,22100.0,18.5705,18.6012,18.5705,18.5935,22100.0
2011-12-23 10:15:00,24.2,24.23,24.14,24.15,21100.0,18.5935,18.6166,18.5474,18.5551,21100.0
2011-12-23 10:20:00,24.16,24.2,24.14,24.19,62800.0,18.5628,18.5935,18.5474,18.5858,62800.0
2011-12-23 10:25:00,24.19,24.19,24.11,24.13,33600.0,18.5858,18.5858,18.5244,18.5397,33600.0
2011-12-23 10:30:00,24.14,24.19,24.13,24.15,45200.0,18.5474,18.5858,18.5397,18.5551,45200.0
2011-12-23 10:35:00,24.15,24.18,24.13,24.15,23000.0,18.5551,18.5782,18.5397,18.5551,23000.0
2011-12-23 10:40:00,24.16,24.19,24.11,24.13,22800.0,18.5628,18.5858,18.5244,18.5397,22800.0
2011-12-23 10:45:00,24.14,24.16,24.12,24.13,16500.0,18.5474,18.5628,18.5321,18.5397,16500.0
2011-12-23 10:50:00,24.15,24.16,24.1,24.1,19600.0,18.5551,18.5628,18.5167,18.5167,19600.0
2011-12-23 10:55:00,24.11,24.15,24.1,24.14,14800.0,18.5244,18.5551,18.5167,18.5474,14800.0
2011-12-23 11:00:00,24.15,24.15,24.11,24.15,26000.0,18.5551,18.5551,18.5244,18.5551,26000.0
2011-12-23 11:05:00,24.15,24.15,24.1,24.1,31600.0,18.5551,18.5551,18.5167,18.5167,31600.0
2011-12-23 11:10:00,24.1,24.16,24.1,24.15,20600.0,18.5167,18.5628,18.5167,18.5551,20600.0
2011-12-23 11:15:00,24.14,24.16,24.13,24.15,17100.0,18.5474,18.5628,18.5397,18.5551,17100.0
2011-12-23 11:20:00,24.15,24.18,24.14,24.15,41200.0,18.5551,18.5782,18.5474,18.5551,41200.0
2011-12-23 11:25:00,24.14,24.16,24.12,24.15,38600.0,18.5474,18.5628,18.5321,18.5551,38600.0
2011-12-23 11:30:00,24.16,24.18,24.14,24.15,41300.0,18.5628,18.5782,18.5474,18.5551,41300.0
2011-12-23 11:35:00,24.16,24.17,24.15,24.16,26800.0,18.5628,18.5705,18.5551,18.5628,26800.0
2011-12-23 11:40:00,24.16,24.18,24.15,24.18,23100.0,18.5628,18.5782,18.5551,18.5782,23100.0
2011-12-23 11:45:00,24.19,24.2,24.15,24.15,26500.0,18.5858,18.5935,18.5551,18.5551,26500.0
2011-12-23 11:50:00,24.15,24.2,24.15,24.2,24300.0,18.5551,18.5935,18.5551,18.5935,24300.0
2011-12-23 11:55:00,24.19,24.2,24.17,24.19,14800.0,18.5858,18.5935,18.5705,18.5858,14800.0
2011-12-23 12:00:00,24.2,24.2,24.17,24.17,25900.0,18.5935,18.5935,18.5705,18.5705,25900.0
2011-12-23 12:05:00,24.18,24.2,24.17,24.2,14700.0,18.5782,18.5935,18.5705,18.5935,14700.0
2011-12-23 12:10:00,24.2,24.21,24.17,24.2,34300.0,18.5935,18.6012,18.5705,18.5935,34300.0
2011-12-23 12:15:00,24.2,24.2,24.17,24.18,27000.0,18.5935,18.5935,18.5705,18.5782,27000.0
2011-12-23 12:20:00,24.18,24.2,24.18,24.19,23700.0,18.5782,18.5935,18.5782,18.5858,23700.0
2011-12-23 12:25:00,24.19,24.2,24.18,24.2,11300.0,18.5858,18.5935,18.5782,18.5935,11300.0
2011-12-23 12:30:00,24.19,24.21,24.17,24.17,51600.0,18.5858,18.6012,18.5705,18.5705,51600.0
2011-12-23 12:35:00,24.17,24.18,24.15,24.16,15600.0,18.5705,18.5782,18.5551,18.5628,15600.0
2011-12-23 12:40:00,24.15,24.17,24.15,24.16,16800.0,18.5551,18.5705,18.5551,18.5628,16800.0
2011-12-23 12:45:00,24.16,24.17,24.15,24.16,7800.0,18.5628,18.5705,18.5551,18.5628,7800.0
2011-12-23 12:50:00,24.16,24.19,24.16,24.19,12300.0,18.5628,18.5858,18.5628,18.5858,12300.0
2011-12-23 12:55:00,24.19,24.2,24.18,24.19,35900.0,18.5858,18.5935,18.5782,18.5858,35900.0
2011-12-23 13:00:00,24.2,24.2,24.15,24.15,15700.0,18.5935,18.5935,18.5551,18.5551,15700.0
2011-12-23 13:05:00,24.14,24.14,24.11,24.12,21400.0,18.5474,18.5474,18.5244,18.5321,21400.0
2011-12-23 13:10:00,24.12,24.15,24.09,24.15,23400.0,18.5321,18.5551,18.509,18.5551,23400.0
2011-12-23 13:15:00,24.14,24.14,24.09,24.09,17900.0,18.5474,18.5474,18.509,18.509,17900.0
2011-12-23 13:20:00,24.09,24.09,24.07,24.08,10300.0,18.509,18.509,18.4936,18.5013,10300.0
2011-12-23 13:25:00,24.08,24.1,24.08,24.08,18500.0,18.5013,18.5167,18.5013,18.5013,18500.0
2011-12-23 13:30:00,24.08,24.08,23.97,23.97,29100.0,18.5013,18.5013,18.4168,18.4168,29100.0
2011-12-23 13:35:00,23.98,24.01,23.97,24.0,31100.0,18.4245,18.4475,18.4168,18.4399,31100.0
2011-12-23 13:40:00,24.01,24.01,23.96,23.96,18100.0,18.4475,18.4475,18.4091,18.4091,18100.0
2011-12-23 13:45:00,23.97,24.06,23.96,24.05,26800.0,18.4168,18.486,18.4091,18.4783,26800.0
2011-12-23 13:50:00,24.06,24.09,24.05,24.09,12100.0,18.486,18.509,18.4783,18.509,12100.0
2011-12-23 13:55:00,24.09,24.12,24.08,24.11,11500.0,18.509,18.5321,18.5013,18.5244,11500.0
2011-12-23 14:00:00,24.1,24.1,24.04,24.06,21800.0,18.5167,18.5167,18.4706,18.486,21800.0
2011-12-23 14:05:00,24.07,24.09,24.04,24.09,25300.0,18.4936,18.509,18.4706,18.509,25300.0
2011-12-23 14:10:00,24.08,24.1,24.06,24.07,28800.0,18.5013,18.5167,18.486,18.4936,28800.0
2011-12-23 14:15:00,24.07,24.07,24.03,24.04,9300.0,18.4936,18.4936,18.4629,18.4706,9300.0
2011-12-23 14:20:00,24.05,24.06,24.0,24.0,25000.0,18.4783,18.486,18.4399,18.4399,25000.0
2011-12-23 14:25:00,23.99,24.02,23.98,24.02,19500.0,18.4322,18.4552,18.4245,18.4552,19500.0
2011-12-23 14:30:00,24.03,24.09,24.03,24.08,173600.0,18.4629,18.509,18.4629,18.5013,173600.0
2011-12-23 14:35:00,24.07,24.15,24.07,24.15,22500.0,18.4936,18.5551,18.4936,18.5551,22500.0
2011-12-23 14:40:00,24.15,24.16,24.13,24.13,25700.0,18.5551,18.5628,18.5397,18.5397,25700.0
2011-12-23 14:45:00,24.13,24.16,24.13,24.15,137300.0,18.5397,18.5628,18.5397,18.5551,137300.0
2011-12-23 14:50:00,24.15,24.16,24.14,24.15,84200.0,18.5551,18.5628,18.5474,18.5551,84200.0
2011-12-23 14:55:00,24.16,24.16,24.13,24.14,23200.0,18.5628,18.5628,18.5397,18.5474,23200.0
2011-12-23 15:00:00,24.14,24.15,24.12,24.14,27100.0,18.5474,18.5551,18.5321,18.5474,27100.0
2011-12-23 15:05:00,24.14,24.15,24.14,24.15,20700.0,18.5474,18.5551,18.5474,18.5551,20700.0
2011-12-23 15:10:00,24.14,24.15,24.12,24.12,9300.0,18.5474,18.5551,18.5321,18.5321,9300.0
2011-12-23 15:15:00,24.12,24.16,24.12,24.15,25000.0,18.5321,18.5628,18.5321,18.5551,25000.0
2011-12-23 15:20:00,24.15,24.16,24.13,24.15,24800.0,18.5551,18.5628,18.5397,18.5551,24800.0
2011-12-23 15:25:00,24.15,24.15,24.13,24.14,15900.0,18.5551,18.5551,18.5397,18.5474,15900.0
2011-12-23 15:30:00,24.14,24.15,24.13,24.14,27400.0,18.5474,18.5551,18.5397,18.5474,27400.0
2011-12-23 15:35:00,24.15,24.19,24.14,24.16,43000.0,18.5551,18.5858,18.5474,18.5628,43000.0
2011-12-23 15:40:00,24.15,24.18,24.14,24.17,67400.0,18.5551,18.5782,18.5474,18.5705,67400.0
2011-12-23 15:45:00,24.18,24.2,24.16,24.17,74100.0,18.5782,18.5935,18.5628,18.5705,74100.0
2011-12-23 15:50:00,24.17,24.19,24.15,24.16,176800.0,18.5705,18.5858,18.5551,18.5628,176800.0
2011-12-23 15:55:00,24.17,24.2,24.16,24.19,348700.0,18.5705,18.5935,18.5628,18.5858,348700.0
2011-12-27 09:30:00,24.15,24.24,24.1,24.2,59600.0,18.5551,18.6243,18.5167,18.5935,59600.0
2011-12-27 09:35:00,24.2,24.21,24.11,24.15,61200.0,18.5935,18.6012,18.5244,18.5551,61200.0
2011-12-27 09:40:00,24.15,24.21,24.13,24.19,83100.0,18.5551,18.6012,18.5397,18.5858,83100.0
2011-12-27 09:45:00,24.18,24.2,24.11,24.18,111500.0,18.5782,18.5935,18.5244,18.5782,111500.0
2011-12-27 09:50:00,24.17,24.21,24.14,24.17,83200.0,18.5705,18.6012,18.5474,18.5705,83200.0
2011-12-27 09:55:00,24.17,24.22,24.12,24.19,37000.0,18.5705,18.6089,18.5321,18.5858,37000.0
2011-12-27 10:00:00,24.2,24.22,24.11,24.18,114900.0,18.5935,18.6089,18.5244,18.5782,114900.0
2011-12-27 10:05:00,24.19,24.2,24.16,24.18,101000.0,18.5858,18.5935,18.5628,18.5782,101000.0
2011-12-27 10:10:00,24.17,24.2,24.14,24.19,64700.0,18.5705,18.5935,18.5474,18.5858,64700.0
2011-12-27 10:15:00,24.19,24.2,24.16,24.17,29000.0,18.5858,18.5935,18.5628,18.5705,29000.0
2011-12-27 10:20:00,24.18,24.19,24.13,24.13,39100.0,18.5782,18.5858,18.5397,18.5397,39100.0
2011-12-27 10:25:00,24.13,24.19,24.13,24.17,39400.0,18.5397,18.5858,18.5397,18.5705,39400.0
2011-12-27 10:30:00,24.17,24.17,24.13,24.15,34300.0,18.5705,18.5705,18.5397,18.5551,34300.0
2011-12-27 10:35:00,24.15,24.19,24.12,24.12,25800.0,18.5551,18.5858,18.5321,18.5321,25800.0
2011-12-27 10:40:00,24.12,24.13,24.07,24.08,31900.0,18.5321,18.5397,18.4936,18.5013,31900.0
2011-12-27 10:45:00,24.07,24.07,24.0,24.02,39900.0,18.4936,18.4936,18.4399,18.4552,39900.0
2011-12-27 10:50:00,24.02,24.02,23.95,24.02,62100.0,18.4552,18.4552,18.4014,18.4552,62100.0
2011-12-27 10:55:00,24.02,24.04,24.0,24.03,46600.0,18.4552,18.4706,18.4399,18.4629,46600.0
2011-12-27 11:00:00,24.02,24.05,24.02,24.02,43200.0,18.4552,18.4783,18.4552,18.4552,43200.0
2011-12-27 11:05:00,24.03,24.05,24.02,24.04,28800.0,18.4629,18.4783,18.4552,18.4706,28800.0
2011-12-27 11:10:00,24.04,24.16,24.04,24.16,67900.0,18.4706,18.5628,18.4706,18.5628,67900.0
2011-12-27 11:15:00,24.16,24.17,24.09,24.11,30200.0,18.5628,18.5705,18.509,18.5244,30200.0
2011-12-27 11:20:00,24.12,24.18,24.12,24.18,21000.0,18.5321,18.5782,18.5321,18.5782,21000.0
2011-12-27 11:25:00,24.18,24.22,24.18,24.22,66100.0,18.5782,18.6089,18.5782,18.6089,66100.0
2011-12-27 11:30:00,24.22,24.25,24.19,24.2,35600.0,18.6089,18.6319,18.5858,18.5935,35600.0
2011-12-27 11:35:00,24.2,24.2,24.11,24.13,45400.0,18.5935,18.5935,18.5244,18.5397,45400.0
2011-12-27 11:40:00,24.13,24.14,24.1,24.11,19500.0,18.5397,18.5474,18.5167,18.5244,19500.0
2011-12-27 11:45:00,24.12,24.12,24.06,24.07,16900.0,18.5321,18.5321,18.486,18.4936,16900.0
2011-12-27 11:50:00,24.06,24.07,24.05,24.07,9000.0,18.486,18.4936,18.4783,18.4936,9000.0
2011-12-27 11:55:00,24.07,24.12,24.07,24.12,18800.0,18.4936,18.5321,18.4936,18.5321,18800.0
2011-12-27 12:00:00,24.12,24.16,24.12,24.14,13400.0,18.5321,18.5628,18.5321,18.5474,13400.0
2011-12-27 12:05:00,24.14,24.16,24.12,24.16,8700.0,18.5474,18.5628,18.5321,18.5628,8700.0
2011-12-27 12:10:00,24.16,24.17,24.12,24.12,14000.0,18.5628,18.5705,18.5321,18.5321,14000.0
2011-12-27 12:15:00,24.12,24.13,24.1,24.13,9700.0,18.5321,18.5397,18.5167,18.5397,9700.0
2011-12-27 12:20:00,24.12,24.14,24.12,24.14,9400.0,18.5321,18.5474,18.5321,18.5474,9400.0
2011-12-27 12:25:00,24.14,24.15,24.13,24.14,6000.0,18.5474,18.5551,18.5397,18.5474,6000.0
2011-12-27 12:30:00,24.14,24.16,24.14,24.16,11200.0,18.5474,18.5628,18.5474,18.5628,11200.0
2011-12-27 12:35:00,24.16,24.16,24.14,24.15,16100.0,18.5628,18.5628,18.5474,18.5551,16100.0
2011-12-27 12:40:00,24.14,24.15,24.12,24.14,19800.0,18.5474,18.5551,18.5321,18.5474,19800.0
2011-12-27 12:45:00,24.14,24.15,24.13,24.14,26800.0,18.5474,18.5551,18.5397,18.5474,26800.0
2011-12-27 12:50:00,24.14,24.14,24.09,24.09,19600.0,18.5474,18.5474,18.509,18.509,19600.0
2011-12-27 12:55:00,24.1,24.1,24.08,24.1,14100.0,18.5167,18.5167,18.5013,18.5167,14100.0
2011-12-27 13:00:00,24.1,24.12,24.09,24.09,27200.0,18.5167,18.5321,18.509,18.509,27200.0
2011-12-27 13:05:00,24.1,24.1,24.02,24.02,34800.0,18.5167,18.5167,18.4552,18.4552,34800.0
2011-12-27 13:10:00,24.02,24.02,23.99,24.01,28000.0,18.4552,18.4552,18.4322,18.4475,28000.0
2011-12-27 13:15:00,24.01,24.09,24.01,24.08,21300.0,18.4475,18.509,18.4475,18.5013,21300.0
2011-12-27 13:20:00,24.08,24.09,24.04,24.04,25200.0,18.5013,18.509,18.4706,18.4706,25200.0
2011-12-27 13:25:00,24.05,24.09,24.03,24.04,18100.0,18.4783,18.509,18.4629,18.4706,18100.0
2011-12-27 13:30:00,24.05,24.06,24.0,24.0,25300.0,18.4783,18.486,18.4399,18.4399,25300.0
2011-12-27 13:35:00,24.01,24.03,24.0,24.0,28500.0,18.4475,18.4629,18.4399,18.4399,28500.0
2011-12-27 13:40:00,24.01,24.04,24.0,24.04,13400.0,18.4475,18.4706,18.4399,18.4706,13400.0
2011-12-27 13:45:00,24.05,24.09,24.04,24.09,22100.0,18.4783,18.509,18.4706,18.509,22100.0
2011-12-27 13:50:00,24.09,24.09,24.06,24.08,14800.0,18.509,18.509,18.486,18.5013,14800.0
2011-12-27 13:55:00,24.07,24.14,24.07,24.12,25900.0,18.4936,18.5474,18.4936,18.5321,25900.0
2011-12-27 14:00:00,24.12,24.12,24.07,24.07,32400.0,18.5321,18.5321,18.4936,18.4936,32400.0
2011-12-27 14:05:00,24.08,24.08,24.02,24.02,15500.0,18.5013,18.5013,18.4552,18.4552,15500.0
2011-12-27 14:10:00,24.03,24.1,24.03,24.1,13700.0,18.4629,18.5167,18.4629,18.5167,13700.0
2011-12-27 14:15:00,24.1,24.12,24.05,24.05,22600.0,18.5167,18.5321,18.4783,18.4783,22600.0
2011-12-27 14:20:00,24.05,24.08,24.04,24.04,17000.0,18.4783,18.5013,18.4706,18.4706,17000.0
2011-12-27 14:25:00,24.04,24.05,23.99,24.01,25400.0,18.4706,18.4783,18.4322,18.4475,25400.0
2011-12-27 14:30:00,24.0,24.01,23.95,23.96,36000.0,18.4399,18.4475,18.4014,18.4091,36000.0
2011-12-27 14:35:00,23.96,24.02,23.96,23.99,26200.0,18.4091,18.4552,18.4091,18.4322,26200.0
2011-12-27 14:40:00,23.99,24.01,23.96,23.99,37800.0,18.4322,18.4475,18.4091,18.4322,37800.0
2011-12-27 14:45:00,23.98,23.99,23.97,23.97,20400.0,18.4245,18.4322,18.4168,18.4168,20400.0
2011-12-27 14:50:00,23.98,23.99,23.92,23.93,48000.0,18.4245,18.4322,18.3784,18.3861,48000.0
2011-12-27 14:55:00,23.92,23.94,23.87,23.92,66400.0,18.3784,18.3938,18.34,18.3784,66400.0
2011-12-27 15:00:00,23.92,23.95,23.9,23.92,32700.0,18.3784,18.4014,18.363,18.3784,32700.0
2011-12-27 15:05:00,23.92,23.92,23.89,23.89,19600.0,18.3784,18.3784,18.3553,18.3553,19600.0
2011-12-27 15:10:00,23.9,23.92,23.89,23.91,13100.0,18.363,18.3784,18.3553,18.3707,13100.0
2011-12-27 15:15:00,23.92,23.93,23.89,23.89,29700.0,18.3784,18.3861,18.3553,18.3553,29700.0
2011-12-27 15:20:00,23.89,23.9,23.82,23.83,65100.0,18.3553,18.363,18.3016,18.3092,65100.0
2011-12-27 15:25:00,23.83,23.88,23.83,23.88,21500.0,18.3092,18.3477,18.3092,18.3477,21500.0
2011-12-27 15:30:00,23.88,23.9,23.84,23.9,54900.0,18.3477,18.363,18.3169,18.363,54900.0
2011-12-27 15:35:00,23.9,23.9,23.81,23.82,54000.0,18.363,18.363,18.2939,18.3016,54000.0
2011-12-27 15:40:00,23.81,23.85,23.8,23.85,44500.0,18.2939,18.3246,18.2862,18.3246,44500.0
2011-12-27 15:45:00,23.86,23.9,23.83,23.88,82600.0,18.3323,18.363,18.3092,18.3477,82600.0
2011-12-27 15:50:00,23.87,23.88,23.83,23.86,110800.0,18.34,18.3477,18.3092,18.3323,110800.0
2011-12-27 15:55:00,23.86,23.87,23.83,23.84,153900.0,18.3323,18.34,18.3092,18.3169,153900.0
2011-12-28 09:30:00,23.86,23.98,23.74,23.74,86200.0,18.3323,18.4245,18.2401,18.2401,86200.0
2011-12-28 09:35:00,23.74,23.74,23.66,23.72,106000.0,18.2401,18.2401,18.1786,18.2247,106000.0
2011-12-28 09:40:00,23.68,23.71,23.65,23.69,28700.0,18.194,18.2171,18.171,18.2017,28700.0
2011-12-28 09:45:00,23.69,23.69,23.55,23.58,72700.0,18.2017,18.2017,18.0941,18.1172,72700.0
2011-12-28 09:50:00,23.58,23.6,23.41,23.42,101600.0,18.1172,18.1325,17.9866,17.9942,101600.0
2011-12-28 09:55:00,23.41,23.46,23.35,23.46,64700.0,17.9866,18.025,17.9405,18.025,64700.0
2011-12-28 10:00:00,23.45,23.58,23.45,23.58,42700.0,18.0173,18.1172,18.0173,18.1172,42700.0
2011-12-28 10:05:00,23.57,23.61,23.57,23.58,60000.0,18.1095,18.1402,18.1095,18.1172,60000.0
2011-12-28 10:10:00,23.57,23.6,23.56,23.57,42300.0,18.1095,18.1325,18.1018,18.1095,42300.0
2011-12-28 10:15:00,23.56,23.58,23.48,23.58,38600.0,18.1018,18.1172,18.0403,18.1172,38600.0
2011-12-28 10:20:00,23.57,23.6,23.49,23.51,29600.0,18.1095,18.1325,18.048,18.0634,29600.0
2011-12-28 10:25:00,23.5,23.53,23.45,23.47,86300.0,18.0557,18.0788,18.0173,18.0327,86300.0
2011-12-28 10:30:00,23.47,23.49,23.43,23.46,68200.0,18.0327,18.048,18.0019,18.025,68200.0
2011-12-28 10:35:00,23.46,23.47,23.35,23.41,60600.0,18.025,18.0327,17.9405,17.9866,60600.0
2011-12-28 10:40:00,23.37,23.41,23.32,23.35,71000.0,17.9558,17.9866,17.9174,17.9405,71000.0
2011-12-28 10:45:00,23.34,23.41,23.34,23.36,30500.0,17.9328,17.9866,17.9328,17.9481,30500.0
2011-12-28 10:50:00,23.37,23.39,23.32,23.34,25000.0,17.9558,17.9712,17.9174,17.9328,25000.0
2011-12-28 10:55:00,23.34,23.36,23.3,23.34,37800.0,17.9328,17.9481,17.902,17.9328,37800.0
2011-12-28 11:00:00,23.33,23.36,23.28,23.28,34000.0,17.9251,17.9481,17.8867,17.8867,34000.0
2011-12-28 11:05:00,23.28,23.34,23.25,23.34,67700.0,17.8867,17.9328,17.8636,17.9328,67700.0
2011-12-28 11:10:00,23.34,23.36,23.31,23.33,29500.0,17.9328,17.9481,17.9097,17.9251,29500.0
2011-12-28 11:15:00,23.34,23.36,23.32,23.34,31900.0,17.9328,17.9481,17.9174,17.9328,31900.0
2011-12-28 11:20:00,23.34,23.37,23.32,23.32,11300.0,17.9328,17.9558,17.9174,17.9174,11300.0
2011-12-28 11:25:00,23.33,23.34,23.2,23.2,57400.0,17.9251,17.9328,17.8252,17.8252,57400.0
2011-12-28 11:30:00,23.21,23.25,23.18,23.19,40800.0,17.8329,17.8636,17.8098,17.8175,40800.0
2011-12-28 11:35:00,23.19,23.19,23.15,23.15,26400.0,17.8175,17.8175,17.7868,17.7868,26400.0
2011-12-28 11:40:00,23.15,23.16,23.07,23.1,56000.0,17.7868,17.7945,17.7253,17.7484,56000.0
2011-12-28 11:45:00,23.09,23.16,23.09,23.16,39300.0,17.7407,17.7945,17.7407,17.7945,39300.0
2011-12-28 11:50:00,23.15,23.24,23.15,23.24,46400.0,17.7868,17.8559,17.7868,17.8559,46400.0
2011-12-28 11:55:00,23.24,23.26,23.22,23.25,32200.0,17.8559,17.8713,17.8406,17.8636,32200.0
2011-12-28 12:00:00,23.25,23.3,23.25,23.27,25600.0,17.8636,17.902,17.8636,17.879,25600.0
2011-12-28 12:05:00,23.27,23.29,23.25,23.27,28500.0,17.879,17.8944,17.8636,17.879,28500.0
2011-12-28 12:10:00,23.26,23.35,23.26,23.34,50000.0,17.8713,17.9405,17.8713,17.9328,50000.0
2011-12-28 12:15:00,23.34,23.36,23.32,23.35,49400.0,17.9328,17.9481,17.9174,17.9405,49400.0
2011-12-28 12:20:00,23.34,23.35,23.33,23.35,18100.0,17.9328,17.9405,17.9251,17.9405,18100.0
2011-12-28 12:25:00,23.34,23.35,23.31,23.35,16700.0,17.9328,17.9405,17.9097,17.9405,16700.0
2011-12-28 12:30:00,23.34,23.35,23.3,23.3,24600.0,17.9328,17.9405,17.902,17.902,24600.0
2011-12-28 12:35:00,23.31,23.31,23.28,23.29,12700.0,17.9097,17.9097,17.8867,17.8944,12700.0
2011-12-28 12:40:00,23.28,23.32,23.27,23.32,12800.0,17.8867,17.9174,17.879,17.9174,12800.0
2011-12-28 12:45:00,23.32,23.34,23.31,23.32,12500.0,17.9174,17.9328,17.9097,17.9174,12500.0
2011-12-28 12:50:00,23.32,23.33,23.2,23.2,29700.0,17.9174,17.9251,17.8252,17.8252,29700.0
2011-12-28 12:55:00,23.21,23.22,23.17,23.17,28100.0,17.8329,17.8406,17.8022,17.8022,28100.0
2011-12-28 13:00:00,23.18,23.18,23.14,23.15,45300.0,17.8098,17.8098,17.7791,17.7868,45300.0
2011-12-28 13:05:00,23.14,23.15,23.1,23.15,23800.0,17.7791,17.7868,17.7484,17.7868,23800.0
2011-12-28 13:10:00,23.16,23.16,23.13,23.15,21500.0,17.7945,17.7945,17.7714,17.7868,21500.0
2011-12-28 13:15:00,23.15,23.17,23.15,23.15,55100.0,17.7868,17.8022,17.7868,17.7868,55100.0
2011-12-28 13:20:00,23.15,23.16,23.11,23.11,17300.0,17.7868,17.7945,17.7561,17.7561,17300.0
2011-12-28 13:25:00,23.12,23.15,23.11,23.12,27900.0,17.7637,17.7868,17.7561,17.7637,27900.0
2011-12-28 13:30:00,23.13,23.16,23.13,23.14,21000.0,17.7714,17.7945,17.7714,17.7791,21000.0
2011-12-28 13:35:00,23.14,23.15,23.11,23.14,100500.0,17.7791,17.7868,17.7561,17.7791,100500.0
2011-12-28 13:40:00,23.13,23.14,23.13,23.14,12800.0,17.7714,17.7791,17.7714,17.7791,12800.0
2011-12-28 13:45:00,23.14,23.15,23.13,23.14,23800.0,17.7791,17.7868,17.7714,17.7791,23800.0
2011-12-28 13:50:00,23.14,23.14,23.12,23.14,11600.0,17.7791,17.7791,17.7637,17.7791,11600.0
2011-12-28 13:55:00,23.15,23.15,23.13,23.14,10200.0,17.7868,17.7868,17.7714,17.7791,10200.0
2011-12-28 14:00:00,23.15,23.15,23.11,23.13,26100.0,17.7868,17.7868,17.7561,17.7714,26100.0
2011-12-28 14:05:00,23.12,23.15,23.11,23.11,25100.0,17.7637,17.7868,17.7561,17.7561,25100.0
2011-12-28 14:10:00,23.11,23.11,23.07,23.08,43800.0,17.7561,17.7561,17.7253,17.733,43800.0
2011-12-28 14:15:00,23.08,23.08,23.04,23.04,23200.0,17.733,17.733,17.7023,17.7023,23200.0
2011-12-28 14:20:00,23.04,23.08,23.04,23.06,16700.0,17.7023,17.733,17.7023,17.7176,16700.0
2011-12-28 14:25:00,23.07,23.09,23.05,23.05,46000.0,17.7253,17.7407,17.71,17.71,46000.0
2011-12-28 14:30:00,23.05,23.05,22.92,22.95,97100.0,17.71,17.71,17.6101,17.6331,97100.0
2011-12-28 14:35:00,22.95,22.99,22.93,22.93,27500.0,17.6331,17.6639,17.6178,17.6178,27500.0
2011-12-28 14:40:00,22.93,22.95,22.91,22.93,24500.0,17.6178,17.6331,17.6024,17.6178,24500.0
2011-12-28 14:45:00,22.94,22.98,22.94,22.96,25200.0,17.6254,17.6562,17.6254,17.6408,25200.0
2011-12-28 14:50:00,22.97,22.98,22.95,22.97,20500.0,17.6485,17.6562,17.6331,17.6485,20500.0
2011-12-28 14:55:00,22.98,23.05,22.96,23.01,31500.0,17.6562,17.71,17.6408,17.6792,31500.0
2011-12-28 15:00:00,23.01,23.04,23.01,23.04,17600.0,17.6792,17.7023,17.6792,17.7023,17600.0
2011-12-28 15:05:00,23.04,23.06,23.03,23.05,44000.0,17.7023,17.7176,17.6946,17.71,44000.0
2011-12-28 15:10:00,23.05,23.05,23.0,23.04,36400.0,17.71,17.71,17.6715,17.7023,36400.0
2011-12-28 15:15:00,23.03,23.04,22.93,22.97,54300.0,17.6946,17.7023,17.6178,17.6485,54300.0
2011-12-28 15:20:00,22.97,23.03,22.97,23.01,40700.0,17.6485,17.6946,17.6485,17.6792,40700.0
2011-12-28 15:25:00,23.01,23.03,22.93,22.96,69000.0,17.6792,17.6946,17.6178,17.6408,69000.0
2011-12-28 15:30:00,22.97,22.99,22.94,22.99,32600.0,17.6485,17.6639,17.6254,17.6639,32600.0
2011-12-28 15:35:00,22.99,23.01,22.94,22.98,51500.0,17.6639,17.6792,17.6254,17.6562,51500.0
2011-12-28 15:40:00,22.98,23.05,22.98,23.05,94000.0,17.6562,17.71,17.6562,17.71,94000.0
2011-12-28 15:45:00,23.05,23.06,22.99,23.05,126000.0,17.71,17.7176,17.6639,17.71,126000.0
2011-12-28 15:50:00,23.04,23.05,22.98,23.01,139300.0,17.7023,17.71,17.6562,17.6792,139300.0
2011-12-28 15:55:00,23.01,23.02,22.95,22.98,231400.0,17.6792,17.6869,17.6331,17.6562,231400.0
2011-12-29 09:30:00,22.98,23.1,22.95,23.0,49800.0,17.6562,17.7484,17.6331,17.6715,49800.0
2011-12-29 09:35:00,23.01,23.14,23.0,23.14,38700.0,17.6792,17.7791,17.6715,17.7791,38700.0
2011-12-29 09:40:00,23.14,23.15,23.07,23.1,65100.0,17.7791,17.7868,17.7253,17.7484,65100.0
2011-12-29 09:45:00,23.1,23.12,23.01,23.02,49300.0,17.7484,17.7637,17.6792,17.6869,49300.0
2011-12-29 09:50:00,23.03,23.11,23.0,23.1,122700.0,17.6946,17.7561,17.6715,17.7484,122700.0
2011-12-29 09:55:00,23.1,23.15,23.1,23.14,49000.0,17.7484,17.7868,17.7484,17.7791,49000.0
2011-12-29 10:00:00,23.15,23.24,23.14,23.21,111000.0,17.7868,17.8559,17.7791,17.8329,111000.0
2011-12-29 10:05:00,23.2,23.24,23.18,23.22,80500.0,17.8252,17.8559,17.8098,17.8406,80500.0
2011-12-29 10:10:00,23.21,23.27,23.18,23.19,50800.0,17.8329,17.879,17.8098,17.8175,50800.0
2011-12-29 10:15:00,23.19,23.2,23.17,23.2,38200.0,17.8175,17.8252,17.8022,17.8252,38200.0
2011-12-29 10:20:00,23.2,23.2,23.17,23.2,28200.0,17.8252,17.8252,17.8022,17.8252,28200.0
2011-12-29 10:25:00,23.19,23.28,23.17,23.27,87400.0,17.8175,17.8867,17.8022,17.879,87400.0
2011-12-29 10:30:00,23.27,23.33,23.27,23.32,44500.0,17.879,17.9251,17.879,17.9174,44500.0
2011-12-29 10:35:00,23.32,23.32,23.27,23.3,41500.0,17.9174,17.9174,17.879,17.902,41500.0
2011-12-29 10:40:00,23.29,23.3,23.21,23.27,30900.0,17.8944,17.902,17.8329,17.879,30900.0
2011-12-29 10:45:00,23.28,23.29,23.22,23.24,15600.0,17.8867,17.8944,17.8406,17.8559,15600.0
2011-12-29 10:50:00,23.25,23.27,23.2,23.21,25200.0,17.8636,17.879,17.8252,17.8329,25200.0
2011-12-29 10:55:00,23.22,23.22,23.16,23.17,25400.0,17.8406,17.8406,17.7945,17.8022,25400.0
2011-12-29 11:00:00,23.17,23.21,23.15,23.15,19500.0,17.8022,17.8329,17.7868,17.7868,19500.0
2011-12-29 11:05:00,23.16,23.18,23.08,23.08,39600.0,17.7945,17.8098,17.733,17.733,39600.0
2011-12-29 11:10:00,23.08,23.12,23.03,23.05,46100.0,17.733,17.7637,17.6946,17.71,46100.0
2011-12-29 11:15:00,23.05,23.09,23.05,23.09,33100.0,17.71,17.7407,17.71,17.7407,33100.0
2011-12-29 11:20:00,23.09,23.14,23.09,23.12,27200.0,17.7407,17.7791,17.7407,17.7637,27200.0
2011-12-29 11:25:00,23.13,23.21,23.13,23.16,42200.0,17.7714,17.8329,17.7714,17.7945,42200.0
2011-12-29 11:30:00,23.16,23.24,23.15,23.23,29100.0,17.7945,17.8559,17.7868,17.8483,29100.0
2011-12-29 11:35:00,23.24,23.31,23.24,23.26,23900.0,17.8559,17.9097,17.8559,17.8713,23900.0
2011-12-29 11:40:00,23.25,23.25,23.22,23.22,3900.0,17.8636,17.8636,17.8406,17.8406,3900.0
2011-12-29 11:45:00,23.23,23.24,23.21,23.23,36800.0,17.8483,17.8559,17.8329,17.8483,36800.0
2011-12-29 11:50:00,23.24,23.29,23.22,23.22,38700.0,17.8559,17.8944,17.8406,17.8406,38700.0
2011-12-29 11:55:00,23.22,23.25,23.21,23.24,15300.0,17.8406,17.8636,17.8329,17.8559,15300.0
2011-12-29 12:00:00,23.24,23.24,23.18,23.18,38900.0,17.8559,17.8559,17.8098,17.8098,38900.0
2011-12-29 12:05:00,23.19,23.21,23.17,23.17,14700.0,17.8175,17.8329,17.8022,17.8022,14700.0
2011-12-29 12:10:00,23.18,23.19,23.17,23.18,11400.0,17.8098,17.8175,17.8022,17.8098,11400.0
2011-12-29 12:15:00,23.18,23.19,23.17,23.18,14200.0,17.8098,17.8175,17.8022,17.8098,14200.0
2011-12-29 12:20:00,23.18,23.2,23.13,23.19,34400.0,17.8098,17.8252,17.7714,17.8175,34400.0
2011-12-29 12:25:00,23.19,23.25,23.19,23.23,20400.0,17.8175,17.8636,17.8175,17.8483,20400.0
2011-12-29 12:30:00,23.23,23.23,23.14,23.14,14900.0,17.8483,17.8483,17.7791,17.7791,14900.0
2011-12-29 12:35:00,23.14,23.17,23.12,23.17,11200.0,17.7791,17.8022,17.7637,17.8022,11200.0
2011-12-29 12:40:00,23.16,23.19,23.15,23.18,8400.0,17.7945,17.8175,17.7868,17.8098,8400.0
2011-12-29 12:45:00,23.18,23.24,23.18,23.23,14000.0,17.8098,17.8559,17.8098,17.8483,14000.0
2011-12-29 12:50:00,23.24,23.25,23.24,23.25,15900.0,17.8559,17.8636,17.8559,17.8636,15900.0
2011-12-29 12:55:00,23.25,23.25,23.17,23.17,19700.0,17.8636,17.8636,17.8022,17.8022,19700.0
2011-12-29 13:00:00,23.17,23.2,23.16,23.16,15000.0,17.8022,17.8252,17.7945,17.7945,15000.0
2011-12-29 13:05:00,23.17,23.19,23.16,23.17,15300.0,17.8022,17.8175,17.7945,17.8022,15300.0
2011-12-29 13:10:00,23.17,23.18,23.14,23.14,12400.0,17.8022,17.8098,17.7791,17.7791,12400.0
2011-12-29 13:15:00,23.13,23.14,23.04,23.08,24600.0,17.7714,17.7791,17.7023,17.733,24600.0
2011-12-29 13:20:00,23.07,23.09,23.05,23.06,17500.0,17.7253,17.7407,17.71,17.7176,17500.0
2011-12-29 13:25:00,23.05,23.12,23.05,23.12,14900.0,17.71,17.7637,17.71,17.7637,14900.0
2011-12-29 13:30:00,23.11,23.13,23.1,23.12,9300.0,17.7561,17.7714,17.7484,17.7637,9300.0
2011-12-29 13:35:00,23.12,23.15,23.12,23.15,15000.0,17.7637,17.7868,17.7637,17.7868,15000.0
2011-12-29 13:40:00,23.15,23.17,23.07,23.11,44900.0,17.7868,17.8022,17.7253,17.7561,44900.0
2011-12-29 13:45:00,23.11,23.14,23.11,23.14,4700.0,17.7561,17.7791,17.7561,17.7791,4700.0
2011-12-29 13:50:00,23.14,23.16,23.13,23.15,48100.0,17.7791,17.7945,17.7714,17.7868,48100.0
2011-12-29 13:55:00,23.14,23.14,23.09,23.14,113100.0,17.7791,17.7791,17.7407,17.7791,113100.0
2011-12-29 14:00:00,23.14,23.15,23.11,23.15,29900.0,17.7791,17.7868,17.7561,17.7868,29900.0
2011-12-29 14:05:00,23.14,23.15,23.12,23.14,17000.0,17.7791,17.7868,17.7637,17.7791,17000.0
2011-12-29 14:10:00,23.15,23.15,23.14,23.15,18800.0,17.7868,17.7868,17.7791,17.7868,18800.0
2011-12-29 14:15:00,23.15,23.16,23.13,23.15,22000.0,17.7868,17.7945,17.7714,17.7868,22000.0
2011-12-29 14:20:00,23.15,23.15,23.13,23.14,10400.0,17.7868,17.7868,17.7714,17.7791,10400.0
2011-12-29 14:25:00,23.14,23.16,23.14,23.14,19100.0,17.7791,17.7945,17.7791,17.7791,19100.0
2011-12-29 14:30:00,23.14,23.15,23.12,23.12,22100.0,17.7791,17.7868,17.7637,17.7637,22100.0
2011-12-29 14:35:00,23.13,23.16,23.13,23.15,26500.0,17.7714,17.7945,17.7714,17.7868,26500.0
2011-12-29 14:40:00,23.15,23.16,23.14,23.14,22800.0,17.7868,17.7945,17.7791,17.7791,22800.0
2011-12-29 14:45:00,23.15,23.15,23.14,23.14,4200.0,17.7868,17.7868,17.7791,17.7791,4200.0
2011-12-29 14:50:00,23.14,23.15,23.12,23.14,25500.0,17.7791,17.7868,17.7637,17.7791,25500.0
2011-12-29 14:55:00,23.14,23.15,23.14,23.14,21100.0,17.7791,17.7868,17.7791,17.7791,21100.0
2011-12-29 15:00:00,23.14,23.16,23.14,23.15,46000.0,17.7791,17.7945,17.7791,17.7868,46000.0
2011-12-29 15:05:00,23.16,23.19,23.15,23.16,61400.0,17.7945,17.8175,17.7868,17.7945,61400.0
2011-12-29 15:10:00,23.17,23.23,23.17,23.2,59300.0,17.8022,17.8483,17.8022,17.8252,59300.0
2011-12-29 15:15:00,23.2,23.2,23.18,23.19,33400.0,17.8252,17.8252,17.8098,17.8175,33400.0
2011-12-29 15:20:00,23.2,23.2,23.15,23.2,51200.0,17.8252,17.8252,17.7868,17.8252,51200.0
2011-12-29 15:25:00,23.2,23.2,23.18,23.2,34300.0,17.8252,17.8252,17.8098,17.8252,34300.0
2011-12-29 15:30:00,23.2,23.2,23.18,23.19,50800.0,17.8252,17.8252,17.8098,17.8175,50800.0
2011-12-29 15:35:00,23.19,23.2,23.18,23.2,41800.0,17.8175,17.8252,17.8098,17.8252,41800.0
2011-12-29 15:40:00,23.2,23.22,23.18,23.2,102300.0,17.8252,17.8406,17.8098,17.8252,102300.0
2011-12-29 15:45:00,23.19,23.22,23.18,23.18,109900.0,17.8175,17.8406,17.8098,17.8098,109900.0
2011-12-29 15:50:00,23.19,23.23,23.19,23.21,71800.0,17.8175,17.8483,17.8175,17.8329,71800.0
2011-12-29 15:55:00,23.21,23.26,23.2,23.24,271800.0,17.8329,17.8713,17.8252,17.8559,271800.0
2011-12-30 09:30:00,23.23,23.23,23.0,23.03,93400.0,17.8483,17.8483,17.6715,17.6946,93400.0
2011-12-30 09:35:00,23.04,23.07,23.0,23.0,38000.0,17.7023,17.7253,17.6715,17.6715,38000.0
2011-12-30 09:40:00,23.01,23.04,22.98,23.03,25900.0,17.6792,17.7023,17.6562,17.6946,25900.0
2011-12-30 09:45:00,23.03,23.1,23.02,23.08,48400.0,17.6946,17.7484,17.6869,17.733,48400.0
2011-12-30 09:50:00,23.09,23.13,23.06,23.12,33700.0,17.7407,17.7714,17.7176,17.7637,33700.0
2011-12-30 09:55:00,23.12,23.16,23.11,23.13,31500.0,17.7637,17.7945,17.7561,17.7714,31500.0
2011-12-30 10:00:00,23.13,23.19,23.08,23.19,42700.0,17.7714,17.8175,17.733,17.8175,42700.0
2011-12-30 10:05:00,23.19,23.22,23.17,23.22,30300.0,17.8175,17.8406,17.8022,17.8406,30300.0
2011-12-30 10:10:00,23.22,23.22,23.17,23.21,27900.0,17.8406,17.8406,17.8022,17.8329,27900.0
2011-12-30 10:15:00,23.22,23.23,23.1,23.15,38800.0,17.8406,17.8483,17.7484,17.7868,38800.0
2011-12-30 10:20:00,23.15,23.17,23.13,23.17,13500.0,17.7868,17.8022,17.7714,17.8022,13500.0
2011-12-30 10:25:00,23.17,23.18,23.13,23.15,18200.0,17.8022,17.8098,17.7714,17.7868,18200.0
2011-12-30 10:30:00,23.15,23.2,23.15,23.2,26900.0,17.7868,17.8252,17.7868,17.8252,26900.0
2011-12-30 10:35:00,23.2,23.23,23.18,23.19,42600.0,17.8252,17.8483,17.8098,17.8175,42600.0
2011-12-30 10:40:00,23.19,23.24,23.17,23.19,43300.0,17.8175,17.8559,17.8022,17.8175,43300.0
2011-12-30 10:45:00,23.18,23.22,23.18,23.18,37600.0,17.8098,17.8406,17.8098,17.8098,37600.0
2011-12-30 10:50:00,23.18,23.23,23.18,23.19,15800.0,17.8098,17.8483,17.8098,17.8175,15800.0
2011-12-30 10:55:00,23.19,23.27,23.19,23.22,37100.0,17.8175,17.879,17.8175,17.8406,37100.0
2011-12-30 11:00:00,23.22,23.29,23.21,23.25,31300.0,17.8406,17.8944,17.8329,17.8636,31300.0
2011-12-30 11:05:00,23.25,23.27,23.22,23.25,33800.0,17.8636,17.879,17.8406,17.8636,33800.0
2011-12-30 11:10:00,23.25,23.26,23.24,23.25,13100.0,17.8636,17.8713,17.8559,17.8636,13100.0
2011-12-30 11:15:00,23.25,23.25,23.21,23.24,21900.0,17.8636,17.8636,17.8329,17.8559,21900.0
2011-12-30 11:20:00,23.25,23.25,23.22,23.25,14100.0,17.8636,17.8636,17.8406,17.8636,14100.0
2011-12-30 11:25:00,23.24,23.25,23.22,23.25,17600.0,17.8559,17.8636,17.8406,17.8636,17600.0
2011-12-30 11:30:00,23.25,23.25,23.2,23.24,74600.0,17.8636,17.8636,17.8252,17.8559,74600.0
2011-12-30 11:35:00,23.24,23.26,23.23,23.26,12300.0,17.8559,17.8713,17.8483,17.8713,12300.0
2011-12-30 11:40:00,23.26,23.27,23.25,23.26,30700.0,17.8713,17.879,17.8636,17.8713,30700.0
2011-12-30 11:45:00,23.25,23.27,23.24,23.26,18900.0,17.8636,17.879,17.8559,17.8713,18900.0
2011-12-30 11:50:00,23.25,23.26,23.23,23.23,20700.0,17.8636,17.8713,17.8483,17.8483,20700.0
2011-12-30 11:55:00,23.24,23.27,23.24,23.24,21900.0,17.8559,17.879,17.8559,17.8559,21900.0
2011-12-30 12:00:00,23.24,23.26,23.24,23.26,10400.0,17.8559,17.8713,17.8559,17.8713,10400.0
2011-12-30 12:05:00,23.26,23.27,23.25,23.26,10400.0,17.8713,17.879,17.8636,17.8713,10400.0
2011-12-30 12:10:00,23.27,23.27,23.26,23.27,5300.0,17.879,17.879,17.8713,17.879,5300.0
2011-12-30 12:15:00,23.26,23.29,23.26,23.29,19800.0,17.8713,17.8944,17.8713,17.8944,19800.0
2011-12-30 12:20:00,23.29,23.29,23.26,23.27,27400.0,17.8944,17.8944,17.8713,17.879,27400.0
2011-12-30 12:25:00,23.27,23.27,23.25,23.27,18100.0,17.879,17.879,17.8636,17.879,18100.0
2011-12-30 12:30:00,23.27,23.29,23.26,23.27,21300.0,17.879,17.8944,17.8713,17.879,21300.0
2011-12-30 12:35:00,23.28,23.3,23.27,23.3,9100.0,17.8867,17.902,17.879,17.902,9100.0
2011-12-30 12:40:00,23.3,23.3,23.28,23.29,8600.0,17.902,17.902,17.8867,17.8944,8600.0
2011-12-30 12:45:00,23.29,23.3,23.29,23.29,11100.0,17.8944,17.902,17.8944,17.8944,11100.0
2011-12-30 12:50:00,23.3,23.3,23.27,23.28,16900.0,17.902,17.902,17.879,17.8867,16900.0
2011-12-30 12:55:00,23.28,23.3,23.28,23.29,14700.0,17.8867,17.902,17.8867,17.8944,14700.0
2011-12-30 13:00:00,23.29,23.3,23.28,23.29,5500.0,17.8944,17.902,17.8867,17.8944,5500.0
2011-12-30 13:05:00,23.29,23.29,23.28,23.29,3800.0,17.8944,17.8944,17.8867,17.8944,3800.0
2011-12-30 13:10:00,23.29,23.3,23.28,23.3,8900.0,17.8944,17.902,17.8867,17.902,8900.0
2011-12-30 13:15:00,23.3,23.3,23.29,23.3,7300.0,17.902,17.902,17.8944,17.902,7300.0
2011-12-30 13:20:00,23.29,23.3,23.28,23.3,10900.0,17.8944,17.902,17.8867,17.902,10900.0
2011-12-30 13:25:00,23.3,23.35,23.3,23.35,33700.0,17.902,17.9405,17.902,17.9405,33700.0
2011-12-30 13:30:00,23.34,23.35,23.32,23.33,12800.0,17.9328,17.9405,17.9174,17.9251,12800.0
2011-12-30 13:35:00,23.33,23.37,23.32,23.37,19500.0,17.9251,17.9558,17.9174,17.9558,19500.0
2011-12-30 13:40:00,23.37,23.37,23.36,23.37,6800.0,17.9558,17.9558,17.9481,17.9558,6800.0
2011-12-30 13:45:00,23.37,23.39,23.37,23.38,17200.0,17.9558,17.9712,17.9558,17.9635,17200.0
2011-12-30 13:50:00,23.39,23.39,23.35,23.36,27300.0,17.9712,17.9712,17.9405,17.9481,27300.0
2011-12-30 13:55:00,23.35,23.36,23.32,23.32,16900.0,17.9405,17.9481,17.9174,17.9174,16900.0
2011-12-30 14:00:00,23.32,23.32,23.28,23.28,11700.0,17.9174,17.9174,17.8867,17.8867,11700.0
2011-12-30 14:05:00,23.28,23.28,23.25,23.25,8200.0,17.8867,17.8867,17.8636,17.8636,8200.0
2011-12-30 14:10:00,23.26,23.26,23.22,23.23,15200.0,17.8713,17.8713,17.8406,17.8483,15200.0
2011-12-30 14:15:00,23.22,23.23,23.13,23.15,59200.0,17.8406,17.8483,17.7714,17.7868,59200.0
2011-12-30 14:20:00,23.15,23.16,23.08,23.11,28100.0,17.7868,17.7945,17.733,17.7561,28100.0
2011-12-30 14:25:00,23.11,23.17,23.11,23.17,9800.0,17.7561,17.8022,17.7561,17.8022,9800.0
2011-12-30 14:30:00,23.17,23.24,23.17,23.24,9800.0,17.8022,17.8559,17.8022,17.8559,9800.0
2011-12-30 14:35:00,23.24,23.27,23.24,23.24,21600.0,17.8559,17.879,17.8559,17.8559,21600.0
2011-12-30 14:40:00,23.25,23.25,23.22,23.23,10800.0,17.8636,17.8636,17.8406,17.8483,10800.0
2011-12-30 14:45:00,23.23,23.24,23.22,23.24,8500.0,17.8483,17.8559,17.8406,17.8559,8500.0
2011-12-30 14:50:00,23.24,23.26,23.23,23.24,10900.0,17.8559,17.8713,17.8483,17.8559,10900.0
2011-12-30 14:55:00,23.23,23.24,23.22,23.23,9100.0,17.8483,17.8559,17.8406,17.8483,9100.0
2011-12-30 15:00:00,23.23,23.26,23.23,23.23,17500.0,17.8483,17.8713,17.8483,17.8483,17500.0
2011-12-30 15:05:00,23.23,23.24,23.2,23.21,17700.0,17.8483,17.8559,17.8252,17.8329,17700.0
2011-12-30 15:10:00,23.2,23.24,23.2,23.23,17100.0,17.8252,17.8559,17.8252,17.8483,17100.0
2011-12-30 15:15:00,23.23,23.26,23.23,23.26,7800.0,17.8483,17.8713,17.8483,17.8713,7800.0
2011-12-30 15:20:00,23.26,23.28,23.24,23.28,28800.0,17.8713,17.8867,17.8559,17.8867,28800.0
2011-12-30 15:25:00,23.28,23.28,23.25,23.26,13300.0,17.8867,17.8867,17.8636,17.8713,13300.0
2011-12-30 15:30:00,23.26,23.28,23.23,23.23,39600.0,17.8713,17.8867,17.8483,17.8483,39600.0
2011-12-30 15:35:00,23.23,23.25,23.23,23.24,17100.0,17.8483,17.8636,17.8483,17.8559,17100.0
2011-12-30 15:40:00,23.25,23.3,23.23,23.27,48000.0,17.8636,17.902,17.8483,17.879,48000.0
2011-12-30 15:45:00,23.27,23.27,23.21,23.26,73900.0,17.879,17.879,17.8329,17.8713,73900.0
2011-12-30 15:50:00,23.26,23.28,23.24,23.25,60300.0,17.8713,17.8867,17.8559,17.8636,60300.0
2011-12-30 15:55:00,23.24,23.25,23.18,23.19,170200.0,17.8559,17.8636,17.8098,17.8175,170200.0
2012-01-03 09:30:00,23.77,23.93,23.73,23.9,107900.0,18.2632,18.3861,18.2324,18.363,107900.0
2012-01-03 09:35:00,23.92,23.98,23.87,23.97,68300.0,18.3784,18.4245,18.34,18.4168,68300.0
2012-01-03 09:40:00,23.97,24.0,23.97,24.0,81500.0,18.4168,18.4399,18.4168,18.4399,81500.0
2012-01-03 09:45:00,24.0,24.11,24.0,24.11,114800.0,18.4399,18.5244,18.4399,18.5244,114800.0
2012-01-03 09:50:00,24.11,24.17,24.11,24.17,76300.0,18.5244,18.5705,18.5244,18.5705,76300.0
2012-01-03 09:55:00,24.17,24.23,24.17,24.2,67100.0,18.5705,18.6166,18.5705,18.5935,67100.0
2012-01-03 10:00:00,24.2,24.36,24.17,24.35,92000.0,18.5935,18.7165,18.5705,18.7088,92000.0
2012-01-03 10:05:00,24.34,24.42,24.34,24.36,64700.0,18.7011,18.7626,18.7011,18.7165,64700.0
2012-01-03 10:10:00,24.35,24.4,24.34,24.38,33200.0,18.7088,18.7472,18.7011,18.7318,33200.0
2012-01-03 10:15:00,24.39,24.45,24.38,24.43,65700.0,18.7395,18.7856,18.7318,18.7702,65700.0
2012-01-03 10:20:00,24.43,24.45,24.42,24.45,34600.0,18.7702,18.7856,18.7626,18.7856,34600.0
2012-01-03 10:25:00,24.45,24.47,24.34,24.4,84900.0,18.7856,18.801,18.7011,18.7472,84900.0
2012-01-03 10:30:00,24.41,24.45,24.38,24.39,49000.0,18.7549,18.7856,18.7318,18.7395,49000.0
2012-01-03 10:35:00,24.39,24.45,24.39,24.42,36500.0,18.7395,18.7856,18.7395,18.7626,36500.0
2012-01-03 10:40:00,24.4,24.45,24.4,24.44,31900.0,18.7472,18.7856,18.7472,18.7779,31900.0
2012-01-03 10:45:00,24.44,24.5,24.43,24.48,62400.0,18.7779,18.824,18.7702,18.8087,62400.0
2012-01-03 10:50:00,24.48,24.48,24.37,24.44,76400.0,18.8087,18.8087,18.7241,18.7779,76400.0
2012-01-03 10:55:00,24.45,24.46,24.38,24.42,32900.0,18.7856,18.7933,18.7318,18.7626,32900.0
2012-01-03 11:00:00,24.42,24.46,24.38,24.38,40200.0,18.7626,18.7933,18.7318,18.7318,40200.0
2012-01-03 11:05:00,24.37,24.43,24.37,24.37,39500.0,18.7241,18.7702,18.7241,18.7241,39500.0
2012-01-03 11:10:00,24.37,24.47,24.36,24.47,39700.0,18.7241,18.801,18.7165,18.801,39700.0
2012-01-03 11:15:00,24.47,24.48,24.4,24.42,26000.0,18.801,18.8087,18.7472,18.7626,26000.0
2012-01-03 11:20:00,24.42,24.44,24.36,24.36,36500.0,18.7626,18.7779,18.7165,18.7165,36500.0
2012-01-03 11:25:00,24.37,24.46,24.37,24.43,42900.0,18.7241,18.7933,18.7241,18.7702,42900.0
2012-01-03 11:30:00,24.43,24.48,24.39,24.45,24300.0,18.7702,18.8087,18.7395,18.7856,24300.0
2012-01-03 11:35:00,24.44,24.44,24.36,24.36,50400.0,18.7779,18.7779,18.7165,18.7165,50400.0
2012-01-03 11:40:00,24.36,24.39,24.28,24.38,76600.0,18.7165,18.7395,18.655,18.7318,76600.0
2012-01-03 11:45:00,24.38,24.42,24.33,24.37,42100.0,18.7318,18.7626,18.6934,18.7241,42100.0
2012-01-03 11:50:00,24.38,24.43,24.38,24.43,26900.0,18.7318,18.7702,18.7318,18.7702,26900.0
2012-01-03 11:55:00,24.44,24.46,24.38,24.38,26300.0,18.7779,18.7933,18.7318,18.7318,26300.0
2012-01-03 12:00:00,24.38,24.38,24.32,24.32,53500.0,18.7318,18.7318,18.6857,18.6857,53500.0
2012-01-03 12:05:00,24.31,24.37,24.31,24.36,10900.0,18.678,18.7241,18.678,18.7165,10900.0
2012-01-03 12:10:00,24.37,24.39,24.29,24.29,23800.0,18.7241,18.7395,18.6627,18.6627,23800.0
2012-01-03 12:15:00,24.29,24.37,24.29,24.37,32200.0,18.6627,18.7241,18.6627,18.7241,32200.0
2012-01-03 12:20:00,24.37,24.38,24.34,24.36,27100.0,18.7241,18.7318,18.7011,18.7165,27100.0
2012-01-03 12:25:00,24.37,24.4,24.36,24.39,23600.0,18.7241,18.7472,18.7165,18.7395,23600.0
2012-01-03 12:30:00,24.39,24.4,24.3,24.33,25400.0,18.7395,18.7472,18.6704,18.6934,25400.0
2012-01-03 12:35:00,24.33,24.36,24.26,24.28,20500.0,18.6934,18.7165,18.6396,18.655,20500.0
2012-01-03 12:40:00,24.28,24.3,24.27,24.29,42800.0,18.655,18.6704,18.6473,18.6627,42800.0
2012-01-03 12:45:00,24.28,24.29,24.17,24.18,42500.0,18.655,18.6627,18.5705,18.5782,42500.0
2012-01-03 12:50:00,24.17,24.23,24.15,24.2,37700.0,18.5705,18.6166,18.5551,18.5935,37700.0
2012-01-03 12:55:00,24.2,24.23,24.16,24.17,56900.0,18.5935,18.6166,18.5628,18.5705,56900.0
2012-01-03 13:00:00,24.17,24.23,24.16,24.18,38800.0,18.5705,18.6166,18.5628,18.5782,38800.0
2012-01-03 13:05:00,24.18,24.21,24.17,24.21,42100.0,18.5782,18.6012,18.5705,18.6012,42100.0
2012-01-03 13:10:00,24.21,24.21,24.13,24.14,54300.0,18.6012,18.6012,18.5397,18.5474,54300.0
2012-01-03 13:15:00,24.13,24.14,24.08,24.11,145800.0,18.5397,18.5474,18.5013,18.5244,145800.0
2012-01-03 13:20:00,24.12,24.12,24.06,24.06,37600.0,18.5321,18.5321,18.486,18.486,37600.0
2012-01-03 13:25:00,24.06,24.11,24.04,24.1,24000.0,18.486,18.5244,18.4706,18.5167,24000.0
2012-01-03 13:30:00,24.11,24.12,24.06,24.06,36400.0,18.5244,18.5321,18.486,18.486,36400.0
2012-01-03 13:35:00,24.06,24.11,24.05,24.06,57900.0,18.486,18.5244,18.4783,18.486,57900.0
2012-01-03 13:40:00,24.06,24.17,24.06,24.15,34200.0,18.486,18.5705,18.486,18.5551,34200.0
2012-01-03 13:45:00,24.15,24.15,24.09,24.13,44900.0,18.5551,18.5551,18.509,18.5397,44900.0
2012-01-03 13:50:00,24.13,24.18,24.13,24.15,29100.0,18.5397,18.5782,18.5397,18.5551,29100.0
2012-01-03 13:55:00,24.16,24.16,24.14,24.15,6200.0,18.5628,18.5628,18.5474,18.5551,6200.0
2012-01-03 14:00:00,24.16,24.21,24.16,24.21,42200.0,18.5628,18.6012,18.5628,18.6012,42200.0
2012-01-03 14:05:00,24.2,24.21,24.17,24.18,32500.0,18.5935,18.6012,18.5705,18.5782,32500.0
2012-01-03 14:10:00,24.18,24.2,24.17,24.18,15700.0,18.5782,18.5935,18.5705,18.5782,15700.0
2012-01-03 14:15:00,24.18,24.23,24.15,24.22,32000.0,18.5782,18.6166,18.5551,18.6089,32000.0
2012-01-03 14:20:00,24.21,24.24,24.21,24.23,13000.0,18.6012,18.6243,18.6012,18.6166,13000.0
2012-01-03 14:25:00,24.23,24.23,24.2,24.23,24500.0,18.6166,18.6166,18.5935,18.6166,24500.0
2012-01-03 14:30:00,24.24,24.25,24.18,24.23,36000.0,18.6243,18.6319,18.5782,18.6166,36000.0
2012-01-03 14:35:00,24.25,24.25,24.19,24.21,27300.0,18.6319,18.6319,18.5858,18.6012,27300.0
2012-01-03 14:40:00,24.21,24.25,24.19,24.24,24900.0,18.6012,18.6319,18.5858,18.6243,24900.0
2012-01-03 14:45:00,24.23,24.24,24.2,24.24,30300.0,18.6166,18.6243,18.5935,18.6243,30300.0
2012-01-03 14:50:00,24.24,24.29,24.24,24.27,19700.0,18.6243,18.6627,18.6243,18.6473,19700.0
2012-01-03 14:55:00,24.27,24.32,24.27,24.31,24100.0,18.6473,18.6857,18.6473,18.678,24100.0
2012-01-03 15:00:00,24.3,24.31,24.25,24.25,32500.0,18.6704,18.678,18.6319,18.6319,32500.0
2012-01-03 15:05:00,24.25,24.3,24.23,24.29,26800.0,18.6319,18.6704,18.6166,18.6627,26800.0
2012-01-03 15:10:00,24.29,24.29,24.21,24.22,19700.0,18.6627,18.6627,18.6012,18.6089,19700.0
2012-01-03 15:15:00,24.22,24.27,24.2,24.24,41500.0,18.6089,18.6473,18.5935,18.6243,41500.0
2012-01-03 15:20:00,24.25,24.25,24.11,24.12,46000.0,18.6319,18.6319,18.5244,18.5321,46000.0
2012-01-03 15:25:00,24.12,24.18,24.12,24.17,68500.0,18.5321,18.5782,18.5321,18.5705,68500.0
2012-01-03 15:30:00,24.18,24.2,24.14,24.17,59300.0,18.5782,18.5935,18.5474,18.5705,59300.0
2012-01-03 15:35:00,24.18,24.18,24.12,24.14,48500.0,18.5782,18.5782,18.5321,18.5474,48500.0
2012-01-03 15:40:00,24.14,24.17,24.09,24.12,65000.0,18.5474,18.5705,18.509,18.5321,65000.0
2012-01-03 15:45:00,24.13,24.15,24.1,24.12,122600.0,18.5397,18.5551,18.5167,18.5321,122600.0
2012-01-03 15:50:00,24.12,24.12,24.06,24.1,165800.0,18.5321,18.5321,18.486,18.5167,165800.0
2012-01-03 15:55:00,24.1,24.12,24.03,24.05,333100.0,18.5167,18.5321,18.4629,18.4783,333100.0
2012-01-04 09:30:00,23.96,23.96,23.77,23.83,70500.0,18.4091,18.4091,18.2632,18.3092,70500.0
2012-01-04 09:35:00,23.83,23.87,23.71,23.82,88700.0,18.3092,18.34,18.2171,18.3016,88700.0
2012-01-04 09:40:00,23.83,23.91,23.8,23.9,50400.0,18.3092,18.3707,18.2862,18.363,50400.0
2012-01-04 09:45:00,23.92,24.03,23.88,24.02,135200.0,18.3784,18.4629,18.3477,18.4552,135200.0
2012-01-04 09:50:00,24.02,24.07,24.0,24.06,97700.0,18.4552,18.4936,18.4399,18.486,97700.0
2012-01-04 09:55:00,24.07,24.11,24.03,24.07,61800.0,18.4936,18.5244,18.4629,18.4936,61800.0
2012-01-04 10:00:00,24.07,24.07,23.85,23.85,62800.0,18.4936,18.4936,18.3246,18.3246,62800.0
2012-01-04 10:05:00,23.85,23.92,23.84,23.87,79900.0,18.3246,18.3784,18.3169,18.34,79900.0
2012-01-04 10:10:00,23.87,23.88,23.81,23.85,61900.0,18.34,18.3477,18.2939,18.3246,61900.0
2012-01-04 10:15:00,23.85,23.85,23.79,23.83,74000.0,18.3246,18.3246,18.2785,18.3092,74000.0
2012-01-04 10:20:00,23.83,23.9,23.83,23.85,33500.0,18.3092,18.363,18.3092,18.3246,33500.0
2012-01-04 10:25:00,23.85,23.85,23.76,23.76,41700.0,18.3246,18.3246,18.2555,18.2555,41700.0
2012-01-04 10:30:00,23.76,23.83,23.72,23.83,48300.0,18.2555,18.3092,18.2247,18.3092,48300.0
2012-01-04 10:35:00,23.84,23.86,23.79,23.83,42800.0,18.3169,18.3323,18.2785,18.3092,42800.0
2012-01-04 10:40:00,23.82,23.87,23.82,23.85,23600.0,18.3016,18.34,18.3016,18.3246,23600.0
2012-01-04 10:45:00,23.85,23.87,23.79,23.84,44900.0,18.3246,18.34,18.2785,18.3169,44900.0
2012-01-04 10:50:00,23.85,23.89,23.85,23.87,40200.0,18.3246,18.3553,18.3246,18.34,40200.0
2012-01-04 10:55:00,23.87,23.88,23.82,23.85,29300.0,18.34,18.3477,18.3016,18.3246,29300.0
2012-01-04 11:00:00,23.85,23.88,23.85,23.88,44900.0,18.3246,18.3477,18.3246,18.3477,44900.0
2012-01-04 11:05:00,23.89,23.9,23.83,23.84,30400.0,18.3553,18.363,18.3092,18.3169,30400.0
2012-01-04 11:10:00,23.83,23.86,23.82,23.83,39400.0,18.3092,18.3323,18.3016,18.3092,39400.0
2012-01-04 11:15:00,23.83,23.83,23.77,23.77,19900.0,18.3092,18.3092,18.2632,18.2632,19900.0
2012-01-04 11:20:00,23.77,23.8,23.75,23.75,32800.0,18.2632,18.2862,18.2478,18.2478,32800.0
2012-01-04 11:25:00,23.75,23.77,23.73,23.74,40000.0,18.2478,18.2632,18.2324,18.2401,40000.0
2012-01-04 11:30:00,23.74,23.76,23.73,23.76,20000.0,18.2401,18.2555,18.2324,18.2555,20000.0
2012-01-04 11:35:00,23.76,23.82,23.75,23.82,36800.0,18.2555,18.3016,18.2478,18.3016,36800.0
2012-01-04 11:40:00,23.82,23.84,23.8,23.83,30700.0,18.3016,18.3169,18.2862,18.3092,30700.0
2012-01-04 11:45:00,23.83,23.86,23.83,23.86,19700.0,18.3092,18.3323,18.3092,18.3323,19700.0
2012-01-04 11:50:00,23.87,23.89,23.86,23.88,10800.0,18.34,18.3553,18.3323,18.3477,10800.0
2012-01-04 11:55:00,23.88,23.89,23.82,23.82,25300.0,18.3477,18.3553,18.3016,18.3016,25300.0
2012-01-04 12:00:00,23.82,23.86,23.79,23.85,25100.0,18.3016,18.3323,18.2785,18.3246,25100.0
2012-01-04 12:05:00,23.84,23.93,23.84,23.92,43500.0,18.3169,18.3861,18.3169,18.3784,43500.0
2012-01-04 12:10:00,23.91,23.95,23.91,23.93,27300.0,18.3707,18.4014,18.3707,18.3861,27300.0
2012-01-04 12:15:00,23.93,23.98,23.93,23.96,26900.0,18.3861,18.4245,18.3861,18.4091,26900.0
2012-01-04 12:20:00,23.96,23.96,23.9,23.91,31200.0,18.4091,18.4091,18.363,18.3707,31200.0
2012-01-04 12:25:00,23.91,23.91,23.88,23.89,23400.0,18.3707,18.3707,18.3477,18.3553,23400.0
2012-01-04 12:30:00,23.9,23.92,23.86,23.87,19700.0,18.363,18.3784,18.3323,18.34,19700.0
2012-01-04 12:35:00,23.86,23.88,23.84,23.87,10000.0,18.3323,18.3477,18.3169,18.34,10000.0
2012-01-04 12:40:00,23.87,23.89,23.86,23.88,7300.0,18.34,18.3553,18.3323,18.3477,7300.0
2012-01-04 12:45:00,23.89,23.9,23.87,23.89,20700.0,18.3553,18.363,18.34,18.3553,20700.0
2012-01-04 12:50:00,23.9,23.91,23.88,23.9,8800.0,18.363,18.3707,18.3477,18.363,8800.0
2012-01-04 12:55:00,23.9,23.91,23.88,23.89,17300.0,18.363,18.3707,18.3477,18.3553,17300.0
2012-01-04 13:00:00,23.89,23.89,23.83,23.84,35000.0,18.3553,18.3553,18.3092,18.3169,35000.0
2012-01-04 13:05:00,23.83,23.86,23.82,23.83,14500.0,18.3092,18.3323,18.3016,18.3092,14500.0
2012-01-04 13:10:00,23.84,23.85,23.83,23.83,7500.0,18.3169,18.3246,18.3092,18.3092,7500.0
2012-01-04 13:15:00,23.85,23.87,23.78,23.82,31600.0,18.3246,18.34,18.2708,18.3016,31600.0
2012-01-04 13:20:00,23.83,23.84,23.78,23.78,7700.0,18.3092,18.3169,18.2708,18.2708,7700.0
2012-01-04 13:25:00,23.79,23.83,23.77,23.8,14900.0,18.2785,18.3092,18.2632,18.2862,14900.0
2012-01-04 13:30:00,23.79,23.82,23.78,23.8,14000.0,18.2785,18.3016,18.2708,18.2862,14000.0
2012-01-04 13:35:00,23.8,23.85,23.79,23.83,16300.0,18.2862,18.3246,18.2785,18.3092,16300.0
2012-01-04 13:40:00,23.83,23.85,23.82,23.84,5700.0,18.3092,18.3246,18.3016,18.3169,5700.0
2012-01-04 13:45:00,23.85,23.89,23.82,23.88,40000.0,18.3246,18.3553,18.3016,18.3477,40000.0
2012-01-04 13:50:00,23.89,23.89,23.84,23.88,25900.0,18.3553,18.3553,18.3169,18.3477,25900.0
2012-01-04 13:55:00,23.88,23.89,23.86,23.89,9900.0,18.3477,18.3553,18.3323,18.3553,9900.0
2012-01-04 14:00:00,23.89,23.9,23.82,23.84,50500.0,18.3553,18.363,18.3016,18.3169,50500.0
2012-01-04 14:05:00,23.84,23.87,23.83,23.86,28900.0,18.3169,18.34,18.3092,18.3323,28900.0
2012-01-04 14:10:00,23.86,23.87,23.78,23.78,40400.0,18.3323,18.34,18.2708,18.2708,40400.0
2012-01-04 14:15:00,23.78,23.87,23.78,23.87,33100.0,18.2708,18.34,18.2708,18.34,33100.0
2012-01-04 14:20:00,23.87,23.91,23.85,23.89,58800.0,18.34,18.3707,18.3246,18.3553,58800.0
2012-01-04 14:25:00,23.89,23.93,23.88,23.93,66600.0,18.3553,18.3861,18.3477,18.3861,66600.0
2012-01-04 14:30:00,23.93,23.98,23.93,23.98,21900.0,18.3861,18.4245,18.3861,18.4245,21900.0
2012-01-04 14:35:00,23.99,24.0,23.97,23.97,17500.0,18.4322,18.4399,18.4168,18.4168,17500.0
2012-01-04 14:40:00,23.97,23.99,23.96,23.98,19500.0,18.4168,18.4322,18.4091,18.4245,19500.0
2012-01-04 14:45:00,23.98,23.98,23.93,23.94,37800.0,18.4245,18.4245,18.3861,18.3938,37800.0
2012-01-04 14:50:00,23.94,24.0,23.94,24.0,18200.0,18.3938,18.4399,18.3938,18.4399,18200.0
2012-01-04 14:55:00,23.98,24.02,23.96,23.97,32500.0,18.4245,18.4552,18.4091,18.4168,32500.0
2012-01-04 15:00:00,23.97,24.03,23.96,24.02,79900.0,18.4168,18.4629,18.4091,18.4552,79900.0
2012-01-04 15:05:00,24.02,24.06,24.02,24.04,56900.0,18.4552,18.486,18.4552,18.4706,56900.0
2012-01-04 15:10:00,24.04,24.07,23.97,23.97,35500.0,18.4706,18.4936,18.4168,18.4168,35500.0
2012-01-04 15:15:00,23.96,23.97,23.94,23.95,38700.0,18.4091,18.4168,18.3938,18.4014,38700.0
2012-01-04 15:20:00,23.95,23.98,23.94,23.96,19900.0,18.4014,18.4245,18.3938,18.4091,19900.0
2012-01-04 15:25:00,23.95,24.0,23.95,24.0,27300.0,18.4014,18.4399,18.4014,18.4399,27300.0
2012-01-04 15:30:00,24.0,24.05,23.99,24.02,31700.0,18.4399,18.4783,18.4322,18.4552,31700.0
2012-01-04 15:35:00,24.02,24.06,24.01,24.05,37400.0,18.4552,18.486,18.4475,18.4783,37400.0
2012-01-04 15:40:00,24.04,24.08,24.02,24.06,58200.0,18.4706,18.5013,18.4552,18.486,58200.0
2012-01-04 15:45:00,24.05,24.05,23.94,23.98,107700.0,18.4783,18.4783,18.3938,18.4245,107700.0
2012-01-04 15:50:00,23.98,24.03,23.96,24.03,87300.0,18.4245,18.4629,18.4091,18.4629,87300.0
2012-01-04 15:55:00,24.02,24.03,23.92,23.92,273200.0,18.4552,18.4629,18.3784,18.3784,273200.0
2012-01-05 09:30:00,23.79,23.82,23.58,23.75,108200.0,18.2785,18.3016,18.1172,18.2478,108200.0
2012-01-05 09:35:00,23.75,23.76,23.51,23.55,49700.0,18.2478,18.2555,18.0634,18.0941,49700.0
2012-01-05 09:40:00,23.55,23.55,23.4,23.45,60000.0,18.0941,18.0941,17.9789,18.0173,60000.0
2012-01-05 09:45:00,23.43,23.55,23.42,23.54,74700.0,18.0019,18.0941,17.9942,18.0864,74700.0
2012-01-05 09:50:00,23.53,23.63,23.53,23.62,48700.0,18.0788,18.1556,18.0788,18.1479,48700.0
2012-01-05 09:55:00,23.62,23.74,23.54,23.55,143300.0,18.1479,18.2401,18.0864,18.0941,143300.0
2012-01-05 10:00:00,23.55,23.56,23.41,23.5,114800.0,18.0941,18.1018,17.9866,18.0557,114800.0
2012-01-05 10:05:00,23.51,23.59,23.41,23.57,96300.0,18.0634,18.1249,17.9866,18.1095,96300.0
2012-01-05 10:10:00,23.56,23.65,23.53,23.65,62500.0,18.1018,18.171,18.0788,18.171,62500.0
2012-01-05 10:15:00,23.65,23.75,23.64,23.74,51700.0,18.171,18.2478,18.1633,18.2401,51700.0
2012-01-05 10:20:00,23.74,23.87,23.72,23.85,84900.0,18.2401,18.34,18.2247,18.3246,84900.0
2012-01-05 10:25:00,23.84,23.88,23.81,23.84,31200.0,18.3169,18.3477,18.2939,18.3169,31200.0
2012-01-05 10:30:00,23.85,23.88,23.8,23.83,69800.0,18.3246,18.3477,18.2862,18.3092,69800.0
2012-01-05 10:35:00,23.82,23.82,23.74,23.77,42500.0,18.3016,18.3016,18.2401,18.2632,42500.0
2012-01-05 10:40:00,23.77,23.8,23.7,23.7,30800.0,18.2632,18.2862,18.2094,18.2094,30800.0
2012-01-05 10:45:00,23.7,23.74,23.68,23.69,18800.0,18.2094,18.2401,18.194,18.2017,18800.0
2012-01-05 10:50:00,23.68,23.68,23.6,23.6,28300.0,18.194,18.194,18.1325,18.1325,28300.0
2012-01-05 10:55:00,23.6,23.65,23.58,23.65,46800.0,18.1325,18.171,18.1172,18.171,46800.0
2012-01-05 11:00:00,23.66,23.67,23.6,23.67,36100.0,18.1786,18.1863,18.1325,18.1863,36100.0
2012-01-05 11:05:00,23.67,23.72,23.66,23.7,20500.0,18.1863,18.2247,18.1786,18.2094,20500.0
2012-01-05 11:10:00,23.69,23.73,23.68,23.71,15900.0,18.2017,18.2324,18.194,18.2171,15900.0
2012-01-05 11:15:00,23.71,23.77,23.69,23.72,18800.0,18.2171,18.2632,18.2017,18.2247,18800.0
2012-01-05 11:20:00,23.72,23.86,23.71,23.86,40900.0,18.2247,18.3323,18.2171,18.3323,40900.0
2012-01-05 11:25:00,23.86,23.88,23.82,23.86,36200.0,18.3323,18.3477,18.3016,18.3323,36200.0
2012-01-05 11:30:00,23.87,23.89,23.83,23.89,30000.0,18.34,18.3553,18.3092,18.3553,30000.0
2012-01-05 11:35:00,23.88,23.9,23.82,23.84,49600.0,18.3477,18.363,18.3016,18.3169,49600.0
2012-01-05 11:40:00,23.84,23.98,23.84,23.98,21100.0,18.3169,18.4245,18.3169,18.4245,21100.0
2012-01-05 11:45:00,23.98,24.0,23.97,23.98,54800.0,18.4245,18.4399,18.4168,18.4245,54800.0
2012-01-05 11:50:00,23.97,23.98,23.88,23.89,40800.0,18.4168,18.4245,18.3477,18.3553,40800.0
2012-01-05 11:55:00,23.89,23.89,23.82,23.83,37900.0,18.3553,18.3553,18.3016,18.3092,37900.0
2012-01-05 12:00:00,23.83,23.91,23.83,23.88,50100.0,18.3092,18.3707,18.3092,18.3477,50100.0
2012-01-05 12:05:00,23.89,23.89,23.86,23.87,45700.0,18.3553,18.3553,18.3323,18.34,45700.0
2012-01-05 12:10:00,23.87,23.95,23.87,23.91,57400.0,18.34,18.4014,18.34,18.3707,57400.0
2012-01-05 12:15:00,23.92,24.01,23.92,24.0,35100.0,18.3784,18.4475,18.3784,18.4399,35100.0
2012-01-05 12:20:00,24.01,24.01,23.91,23.97,164900.0,18.4475,18.4475,18.3707,18.4168,164900.0
2012-01-05 12:25:00,23.98,24.07,23.97,23.97,88300.0,18.4245,18.4936,18.4168,18.4168,88300.0
2012-01-05 12:30:00,23.97,23.98,23.94,23.94,25800.0,18.4168,18.4245,18.3938,18.3938,25800.0
2012-01-05 12:35:00,23.94,23.97,23.93,23.94,27100.0,18.3938,18.4168,18.3861,18.3938,27100.0
2012-01-05 12:40:00,23.93,24.0,23.93,23.94,25400.0,18.3861,18.4399,18.3861,18.3938,25400.0
2012-01-05 12:45:00,23.94,24.03,23.93,24.03,85900.0,18.3938,18.4629,18.3861,18.4629,85900.0
2012-01-05 12:50:00,24.03,24.09,24.03,24.09,90700.0,18.4629,18.509,18.4629,18.509,90700.0
2012-01-05 12:55:00,24.09,24.1,24.04,24.05,153300.0,18.509,18.5167,18.4706,18.4783,153300.0
2012-01-05 13:00:00,24.05,24.07,23.98,24.03,124300.0,18.4783,18.4936,18.4245,18.4629,124300.0
2012-01-05 13:05:00,24.03,24.04,23.96,24.01,38300.0,18.4629,18.4706,18.4091,18.4475,38300.0
2012-01-05 13:10:00,24.01,24.01,23.95,23.97,74700.0,18.4475,18.4475,18.4014,18.4168,74700.0
2012-01-05 13:15:00,23.96,24.01,23.96,23.98,23700.0,18.4091,18.4475,18.4091,18.4245,23700.0
2012-01-05 13:20:00,23.98,24.02,23.97,23.99,48400.0,18.4245,18.4552,18.4168,18.4322,48400.0
2012-01-05 13:25:00,23.99,24.07,23.98,24.06,44100.0,18.4322,18.4936,18.4245,18.486,44100.0
2012-01-05 13:30:00,24.06,24.08,24.01,24.02,64100.0,18.486,18.5013,18.4475,18.4552,64100.0
2012-01-05 13:35:00,24.03,24.05,24.0,24.0,26000.0,18.4629,18.4783,18.4399,18.4399,26000.0
2012-01-05 13:40:00,24.01,24.07,24.0,24.01,90400.0,18.4475,18.4936,18.4399,18.4475,90400.0
2012-01-05 13:45:00,24.02,24.03,23.96,23.98,96800.0,18.4552,18.4629,18.4091,18.4245,96800.0
2012-01-05 13:50:00,23.97,23.98,23.93,23.96,65700.0,18.4168,18.4245,18.3861,18.4091,65700.0
2012-01-05 13:55:00,23.96,24.02,23.95,23.96,74900.0,18.4091,18.4552,18.4014,18.4091,74900.0
2012-01-05 14:00:00,23.97,23.98,23.96,23.97,61300.0,18.4168,18.4245,18.4091,18.4168,61300.0
2012-01-05 14:05:00,23.97,24.03,23.91,23.95,62800.0,18.4168,18.4629,18.3707,18.4014,62800.0
2012-01-05 14:10:00,23.95,23.99,23.93,23.94,18000.0,18.4014,18.4322,18.3861,18.3938,18000.0
2012-01-05 14:15:00,23.94,23.94,23.86,23.87,35300.0,18.3938,18.3938,18.3323,18.34,35300.0
2012-01-05 14:20:00,23.86,23.88,23.84,23.84,75600.0,18.3323,18.3477,18.3169,18.3169,75600.0
2012-01-05 14:25:00,23.83,23.84,23.75,23.77,56600.0,18.3092,18.3169,18.2478,18.2632,56600.0
2012-01-05 14:30:00,23.78,23.83,23.76,23.79,61300.0,18.2708,18.3092,18.2555,18.2785,61300.0
2012-01-05 14:35:00,23.8,23.81,23.77,23.79,22600.0,18.2862,18.2939,18.2632,18.2785,22600.0
2012-01-05 14:40:00,23.79,23.82,23.78,23.8,30900.0,18.2785,18.3016,18.2708,18.2862,30900.0
2012-01-05 14:45:00,23.8,23.85,23.78,23.81,62400.0,18.2862,18.3246,18.2708,18.2939,62400.0
2012-01-05 14:50:00,23.83,23.83,23.78,23.78,29900.0,18.3092,18.3092,18.2708,18.2708,29900.0
2012-01-05 14:55:00,23.79,23.82,23.79,23.8,20700.0,18.2785,18.3016,18.2785,18.2862,20700.0
2012-01-05 15:00:00,23.81,23.86,23.78,23.86,54600.0,18.2939,18.3323,18.2708,18.3323,54600.0
2012-01-05 15:05:00,23.85,23.88,23.84,23.86,24400.0,18.3246,18.3477,18.3169,18.3323,24400.0
2012-01-05 15:10:00,23.85,23.86,23.78,23.78,39400.0,18.3246,18.3323,18.2708,18.2708,39400.0
2012-01-05 15:15:00,23.78,23.85,23.77,23.84,39300.0,18.2708,18.3246,18.2632,18.3169,39300.0
2012-01-05 15:20:00,23.85,23.89,23.84,23.87,49800.0,18.3246,18.3553,18.3169,18.34,49800.0
2012-01-05 15:25:00,23.86,23.92,23.83,23.83,28500.0,18.3323,18.3784,18.3092,18.3092,28500.0
2012-01-05 15:30:00,23.82,23.85,23.77,23.77,77400.0,18.3016,18.3246,18.2632,18.2632,77400.0
2012-01-05 15:35:00,23.77,23.84,23.76,23.81,61500.0,18.2632,18.3169,18.2555,18.2939,61500.0
2012-01-05 15:40:00,23.8,23.96,23.8,23.93,162100.0,18.2862,18.4091,18.2862,18.3861,162100.0
2012-01-05 15:45:00,23.93,23.97,23.87,23.93,84600.0,18.3861,18.4168,18.34,18.3861,84600.0
2012-01-05 15:50:00,23.94,23.94,23.87,23.92,91700.0,18.3938,18.3938,18.34,18.3784,91700.0
2012-01-05 15:55:00,23.92,23.96,23.9,23.91,263100.0,18.3784,18.4091,18.363,18.3707,263100.0
2012-01-06 09:30:00,24.05,24.15,23.94,24.01,131500.0,18.4783,18.5551,18.3938,18.4475,131500.0
2012-01-06 09:35:00,24.0,24.05,23.93,23.93,109700.0,18.4399,18.4783,18.3861,18.3861,109700.0
2012-01-06 09:40:00,23.93,23.93,23.81,23.86,85000.0,18.3861,18.3861,18.2939,18.3323,85000.0
2012-01-06 09:45:00,23.86,23.9,23.81,23.81,51300.0,18.3323,18.363,18.2939,18.2939,51300.0
2012-01-06 09:50:00,23.8,23.8,23.67,23.67,76600.0,18.2862,18.2862,18.1863,18.1863,76600.0
2012-01-06 09:55:00,23.67,23.83,23.67,23.79,44700.0,18.1863,18.3092,18.1863,18.2785,44700.0
2012-01-06 10:00:00,23.78,23.82,23.72,23.8,79400.0,18.2708,18.3016,18.2247,18.2862,79400.0
2012-01-06 10:05:00,23.8,23.86,23.77,23.79,37400.0,18.2862,18.3323,18.2632,18.2785,37400.0
2012-01-06 10:10:00,23.8,23.9,23.78,23.89,78700.0,18.2862,18.363,18.2708,18.3553,78700.0
2012-01-06 10:15:00,23.89,23.91,23.8,23.81,56300.0,18.3553,18.3707,18.2862,18.2939,56300.0
2012-01-06 10:20:00,23.81,23.9,23.8,23.9,47200.0,18.2939,18.363,18.2862,18.363,47200.0
2012-01-06 10:25:00,23.9,23.91,23.84,23.85,66100.0,18.363,18.3707,18.3169,18.3246,66100.0
2012-01-06 10:30:00,23.84,23.91,23.83,23.91,46000.0,18.3169,18.3707,18.3092,18.3707,46000.0
2012-01-06 10:35:00,23.91,23.94,23.85,23.91,105700.0,18.3707,18.3938,18.3246,18.3707,105700.0
2012-01-06 10:40:00,23.92,23.92,23.83,23.91,34800.0,18.3784,18.3784,18.3092,18.3707,34800.0
2012-01-06 10:45:00,23.91,24.02,23.91,23.98,121300.0,18.3707,18.4552,18.3707,18.4245,121300.0
2012-01-06 10:50:00,23.98,23.98,23.9,23.9,36500.0,18.4245,18.4245,18.363,18.363,36500.0
2012-01-06 10:55:00,23.9,23.92,23.85,23.87,57900.0,18.363,18.3784,18.3246,18.34,57900.0
2012-01-06 11:00:00,23.87,23.93,23.85,23.87,53800.0,18.34,18.3861,18.3246,18.34,53800.0
2012-01-06 11:05:00,23.87,23.99,23.86,23.95,56100.0,18.34,18.4322,18.3323,18.4014,56100.0
2012-01-06 11:10:00,23.95,23.95,23.87,23.89,32200.0,18.4014,18.4014,18.34,18.3553,32200.0
2012-01-06 11:15:00,23.89,23.96,23.88,23.93,37100.0,18.3553,18.4091,18.3477,18.3861,37100.0
2012-01-06 11:20:00,23.93,23.94,23.88,23.9,27400.0,18.3861,18.3938,18.3477,18.363,27400.0
2012-01-06 11:25:00,23.91,23.94,23.88,23.92,39100.0,18.3707,18.3938,18.3477,18.3784,39100.0
2012-01-06 11:30:00,23.92,23.96,23.91,23.94,46300.0,18.3784,18.4091,18.3707,18.3938,46300.0
2012-01-06 11:35:00,23.94,23.95,23.91,23.92,41100.0,18.3938,18.4014,18.3707,18.3784,41100.0
2012-01-06 11:40:00,23.91,23.94,23.89,23.94,63500.0,18.3707,18.3938,18.3553,18.3938,63500.0
2012-01-06 11:45:00,23.93,23.98,23.91,23.97,45900.0,18.3861,18.4245,18.3707,18.4168,45900.0
2012-01-06 11:50:00,23.96,24.0,23.88,23.92,61700.0,18.4091,18.4399,18.3477,18.3784,61700.0
2012-01-06 11:55:00,23.91,23.92,23.86,23.92,46000.0,18.3707,18.3784,18.3323,18.3784,46000.0
2012-01-06 12:00:00,23.92,23.93,23.85,23.85,41300.0,18.3784,18.3861,18.3246,18.3246,41300.0
2012-01-06 12:05:00,23.86,23.9,23.84,23.85,78600.0,18.3323,18.363,18.3169,18.3246,78600.0
2012-01-06 12:10:00,23.85,23.9,23.82,23.88,104400.0,18.3246,18.363,18.3016,18.3477,104400.0
2012-01-06 12:15:00,23.88,23.93,23.88,23.93,61100.0,18.3477,18.3861,18.3477,18.3861,61100.0
2012-01-06 12:20:00,23.93,23.96,23.9,23.92,67400.0,18.3861,18.4091,18.363,18.3784,67400.0
2012-01-06 12:25:00,23.91,23.91,23.89,23.89,26900.0,18.3707,18.3707,18.3553,18.3553,26900.0
2012-01-06 12:30:00,23.9,23.94,23.88,23.94,43300.0,18.363,18.3938,18.3477,18.3938,43300.0
2012-01-06 12:35:00,23.94,23.94,23.86,23.86,24100.0,18.3938,18.3938,18.3323,18.3323,24100.0
2012-01-06 12:40:00,23.86,23.86,23.81,23.84,104100.0,18.3323,18.3323,18.2939,18.3169,104100.0
2012-01-06 12:45:00,23.83,23.83,23.78,23.8,39200.0,18.3092,18.3092,18.2708,18.2862,39200.0
2012-01-06 12:50:00,23.81,23.83,23.79,23.8,50700.0,18.2939,18.3092,18.2785,18.2862,50700.0
2012-01-06 12:55:00,23.8,23.82,23.79,23.79,32000.0,18.2862,18.3016,18.2785,18.2785,32000.0
2012-01-06 13:00:00,23.79,23.81,23.79,23.8,9800.0,18.2785,18.2939,18.2785,18.2862,9800.0
2012-01-06 13:05:00,23.79,23.84,23.77,23.83,40300.0,18.2785,18.3169,18.2632,18.3092,40300.0
2012-01-06 13:10:00,23.83,23.83,23.75,23.78,46200.0,18.3092,18.3092,18.2478,18.2708,46200.0
2012-01-06 13:15:00,23.78,23.83,23.77,23.8,68000.0,18.2708,18.3092,18.2632,18.2862,68000.0
2012-01-06 13:20:00,23.8,23.8,23.75,23.76,19500.0,18.2862,18.2862,18.2478,18.2555,19500.0
2012-01-06 13:25:00,23.75,23.77,23.72,23.73,35600.0,18.2478,18.2632,18.2247,18.2324,35600.0
2012-01-06 13:30:00,23.73,23.75,23.7,23.72,40600.0,18.2324,18.2478,18.2094,18.2247,40600.0
2012-01-06 13:35:00,23.72,23.77,23.71,23.77,32500.0,18.2247,18.2632,18.2171,18.2632,32500.0
2012-01-06 13:40:00,23.77,23.82,23.74,23.81,42500.0,18.2632,18.3016,18.2401,18.2939,42500.0
2012-01-06 13:45:00,23.81,23.81,23.74,23.75,31800.0,18.2939,18.2939,18.2401,18.2478,31800.0
2012-01-06 13:50:00,23.75,23.79,23.73,23.78,38100.0,18.2478,18.2785,18.2324,18.2708,38100.0
2012-01-06 13:55:00,23.78,23.85,23.73,23.74,75500.0,18.2708,18.3246,18.2324,18.2401,75500.0
2012-01-06 14:00:00,23.74,23.74,23.71,23.71,25900.0,18.2401,18.2401,18.2171,18.2171,25900.0
2012-01-06 14:05:00,23.71,23.79,23.69,23.75,86300.0,18.2171,18.2785,18.2017,18.2478,86300.0
2012-01-06 14:10:00,23.76,23.76,23.7,23.7,20900.0,18.2555,18.2555,18.2094,18.2094,20900.0
2012-01-06 14:15:00,23.7,23.72,23.69,23.69,30600.0,18.2094,18.2247,18.2017,18.2017,30600.0
2012-01-06 14:20:00,23.69,23.75,23.69,23.73,32700.0,18.2017,18.2478,18.2017,18.2324,32700.0
2012-01-06 14:25:00,23.73,23.74,23.68,23.7,32400.0,18.2324,18.2401,18.194,18.2094,32400.0
2012-01-06 14:30:00,23.7,23.71,23.65,23.66,33200.0,18.2094,18.2171,18.171,18.1786,33200.0
2012-01-06 14:35:00,23.66,23.74,23.65,23.74,94200.0,18.1786,18.2401,18.171,18.2401,94200.0
2012-01-06 14:40:00,23.73,23.78,23.72,23.73,63000.0,18.2324,18.2708,18.2247,18.2324,63000.0
2012-01-06 14:45:00,23.73,23.75,23.72,23.73,39100.0,18.2324,18.2478,18.2247,18.2324,39100.0
2012-01-06 14:50:00,23.73,23.74,23.71,23.72,42000.0,18.2324,18.2401,18.2171,18.2247,42000.0
2012-01-06 14:55:00,23.72,23.72,23.68,23.69,41600.0,18.2247,18.2247,18.194,18.2017,41600.0
2012-01-06 15:00:00,23.69,23.75,23.68,23.71,60900.0,18.2017,18.2478,18.194,18.2171,60900.0
2012-01-06 15:05:00,23.73,23.73,23.7,23.71,24500.0,18.2324,18.2324,18.2094,18.2171,24500.0
2012-01-06 15:10:00,23.7,23.71,23.69,23.7,17000.0,18.2094,18.2171,18.2017,18.2094,17000.0
2012-01-06 15:15:00,23.71,23.72,23.6,23.6,193000.0,18.2171,18.2247,18.1325,18.1325,193000.0
2012-01-06 15:20:00,23.6,23.65,23.6,23.65,87600.0,18.1325,18.171,18.1325,18.171,87600.0
2012-01-06 15:25:00,23.64,23.65,23.58,23.58,102200.0,18.1633,18.171,18.1172,18.1172,102200.0
2012-01-06 15:30:00,23.58,23.6,23.55,23.55,112400.0,18.1172,18.1325,18.0941,18.0941,112400.0
2012-01-06 15:35:00,23.55,23.57,23.54,23.56,95300.0,18.0941,18.1095,18.0864,18.1018,95300.0
2012-01-06 15:40:00,23.56,23.63,23.55,23.56,157800.0,18.1018,18.1556,18.0941,18.1018,157800.0
2012-01-06 15:45:00,23.57,23.59,23.51,23.56,151200.0,18.1095,18.1249,18.0634,18.1018,151200.0
2012-01-06 15:50:00,23.56,23.59,23.54,23.57,176000.0,18.1018,18.1249,18.0864,18.1095,176000.0
2012-01-06 15:55:00,23.57,23.6,23.54,23.56,223900.0,18.1095,18.1325,18.0864,18.1018,223900.0
2012-01-09 09:30:00,23.67,23.78,23.65,23.68,60700.0,18.1863,18.2708,18.171,18.194,60700.0
2012-01-09 09:35:00,23.67,23.68,23.53,23.58,79800.0,18.1863,18.194,18.0788,18.1172,79800.0
2012-01-09 09:40:00,23.58,23.58,23.5,23.54,36300.0,18.1172,18.1172,18.0557,18.0864,36300.0
2012-01-09 09:45:00,23.54,23.63,23.51,23.6,50100.0,18.0864,18.1556,18.0634,18.1325,50100.0
2012-01-09 09:50:00,23.61,23.7,23.61,23.67,64700.0,18.1402,18.2094,18.1402,18.1863,64700.0
2012-01-09 09:55:00,23.66,23.71,23.62,23.71,36500.0,18.1786,18.2171,18.1479,18.2171,36500.0
2012-01-09 10:00:00,23.71,23.73,23.61,23.61,70300.0,18.2171,18.2324,18.1402,18.1402,70300.0
2012-01-09 10:05:00,23.61,23.65,23.56,23.64,77400.0,18.1402,18.171,18.1018,18.1633,77400.0
2012-01-09 10:10:00,23.65,23.69,23.61,23.66,58900.0,18.171,18.2017,18.1402,18.1786,58900.0
2012-01-09 10:15:00,23.67,23.72,23.6,23.71,156400.0,18.1863,18.2247,18.1325,18.2171,156400.0
2012-01-09 10:20:00,23.71,23.82,23.71,23.82,90700.0,18.2171,18.3016,18.2171,18.3016,90700.0
2012-01-09 10:25:00,23.82,23.96,23.81,23.96,73100.0,18.3016,18.4091,18.2939,18.4091,73100.0
2012-01-09 10:30:00,23.96,23.98,23.81,23.81,68900.0,18.4091,18.4245,18.2939,18.2939,68900.0
2012-01-09 10:35:00,23.82,23.84,23.7,23.71,54100.0,18.3016,18.3169,18.2094,18.2171,54100.0
2012-01-09 10:40:00,23.7,23.78,23.65,23.67,146800.0,18.2094,18.2708,18.171,18.1863,146800.0
2012-01-09 10:45:00,23.68,23.76,23.67,23.69,24800.0,18.194,18.2555,18.1863,18.2017,24800.0
2012-01-09 10:50:00,23.7,23.75,23.67,23.7,22800.0,18.2094,18.2478,18.1863,18.2094,22800.0
2012-01-09 10:55:00,23.7,23.7,23.65,23.66,49800.0,18.2094,18.2094,18.171,18.1786,49800.0
2012-01-09 11:00:00,23.66,23.66,23.61,23.63,47900.0,18.1786,18.1786,18.1402,18.1556,47900.0
2012-01-09 11:05:00,23.64,23.65,23.55,23.63,92400.0,18.1633,18.171,18.0941,18.1556,92400.0
2012-01-09 11:10:00,23.62,23.67,23.59,23.61,98400.0,18.1479,18.1863,18.1249,18.1402,98400.0
2012-01-09 11:15:00,23.62,23.66,23.57,23.62,28000.0,18.1479,18.1786,18.1095,18.1479,28000.0
2012-01-09 11:20:00,23.62,23.69,23.61,23.68,22000.0,18.1479,18.2017,18.1402,18.194,22000.0
2012-01-09 11:25:00,23.68,23.73,23.61,23.7,80100.0,18.194,18.2324,18.1402,18.2094,80100.0
2012-01-09 11:30:00,23.71,23.74,23.7,23.7,27700.0,18.2171,18.2401,18.2094,18.2094,27700.0
2012-01-09 11:35:00,23.7,23.74,23.66,23.74,15400.0,18.2094,18.2401,18.1786,18.2401,15400.0
2012-01-09 11:40:00,23.74,23.84,23.73,23.81,96000.0,18.2401,18.3169,18.2324,18.2939,96000.0
2012-01-09 11:45:00,23.82,23.86,23.77,23.77,62700.0,18.3016,18.3323,18.2632,18.2632,62700.0
2012-01-09 11:50:00,23.78,23.85,23.78,23.8,62700.0,18.2708,18.3246,18.2708,18.2862,62700.0
2012-01-09 11:55:00,23.81,23.84,23.79,23.82,22100.0,18.2939,18.3169,18.2785,18.3016,22100.0
2012-01-09 12:00:00,23.83,23.85,23.79,23.79,14200.0,18.3092,18.3246,18.2785,18.2785,14200.0
2012-01-09 12:05:00,23.79,23.82,23.78,23.82,16300.0,18.2785,18.3016,18.2708,18.3016,16300.0
2012-01-09 12:10:00,23.82,23.84,23.81,23.84,11900.0,18.3016,18.3169,18.2939,18.3169,11900.0
2012-01-09 12:15:00,23.84,23.84,23.79,23.8,13400.0,18.3169,18.3169,18.2785,18.2862,13400.0
2012-01-09 12:20:00,23.8,23.84,23.8,23.81,31900.0,18.2862,18.3169,18.2862,18.2939,31900.0
2012-01-09 12:25:00,23.81,23.87,23.81,23.87,33400.0,18.2939,18.34,18.2939,18.34,33400.0
2012-01-09 12:30:00,23.87,23.91,23.85,23.9,57600.0,18.34,18.3707,18.3246,18.363,57600.0
2012-01-09 12:35:00,23.89,23.89,23.87,23.88,15500.0,18.3553,18.3553,18.34,18.3477,15500.0
2012-01-09 12:40:00,23.88,23.88,23.81,23.83,27100.0,18.3477,18.3477,18.2939,18.3092,27100.0
2012-01-09 12:45:00,23.84,23.86,23.83,23.85,18500.0,18.3169,18.3323,18.3092,18.3246,18500.0
2012-01-09 12:50:00,23.85,23.86,23.83,23.83,6100.0,18.3246,18.3323,18.3092,18.3092,6100.0
2012-01-09 12:55:00,23.84,23.86,23.78,23.8,91900.0,18.3169,18.3323,18.2708,18.2862,91900.0
2012-01-09 13:00:00,23.8,23.83,23.78,23.79,39900.0,18.2862,18.3092,18.2708,18.2785,39900.0
2012-01-09 13:05:00,23.79,23.79,23.77,23.79,22500.0,18.2785,18.2785,18.2632,18.2785,22500.0
2012-01-09 13:10:00,23.78,23.8,23.76,23.8,25800.0,18.2708,18.2862,18.2555,18.2862,25800.0
2012-01-09 13:15:00,23.79,23.81,23.78,23.79,26400.0,18.2785,18.2939,18.2708,18.2785,26400.0
2012-01-09 13:20:00,23.79,23.8,23.77,23.79,21900.0,18.2785,18.2862,18.2632,18.2785,21900.0
2012-01-09 13:25:00,23.79,23.83,23.79,23.82,64400.0,18.2785,18.3092,18.2785,18.3016,64400.0
2012-01-09 13:30:00,23.82,23.85,23.82,23.82,34000.0,18.3016,18.3246,18.3016,18.3016,34000.0
2012-01-09 13:35:00,23.82,23.85,23.81,23.85,36900.0,18.3016,18.3246,18.2939,18.3246,36900.0
2012-01-09 13:40:00,23.85,23.89,23.84,23.86,27800.0,18.3246,18.3553,18.3169,18.3323,27800.0
2012-01-09 13:45:00,23.87,23.93,23.86,23.92,28100.0,18.34,18.3861,18.3323,18.3784,28100.0
2012-01-09 13:50:00,23.93,23.95,23.91,23.95,31400.0,18.3861,18.4014,18.3707,18.4014,31400.0
2012-01-09 13:55:00,23.95,23.98,23.95,23.98,38900.0,18.4014,18.4245,18.4014,18.4245,38900.0
2012-01-09 14:00:00,23.98,23.99,23.96,23.96,44300.0,18.4245,18.4322,18.4091,18.4091,44300.0
2012-01-09 14:05:00,23.95,23.97,23.93,23.93,19600.0,18.4014,18.4168,18.3861,18.3861,19600.0
2012-01-09 14:10:00,23.93,23.96,23.92,23.94,15800.0,18.3861,18.4091,18.3784,18.3938,15800.0
2012-01-09 14:15:00,23.95,23.97,23.94,23.95,18700.0,18.4014,18.4168,18.3938,18.4014,18700.0
2012-01-09 14:20:00,23.94,23.96,23.92,23.94,20000.0,18.3938,18.4091,18.3784,18.3938,20000.0
2012-01-09 14:25:00,23.94,23.95,23.91,23.94,15800.0,18.3938,18.4014,18.3707,18.3938,15800.0
2012-01-09 14:30:00,23.94,23.98,23.93,23.96,22500.0,18.3938,18.4245,18.3861,18.4091,22500.0
2012-01-09 14:35:00,23.96,23.97,23.94,23.95,20400.0,18.4091,18.4168,18.3938,18.4014,20400.0
2012-01-09 14:40:00,23.94,23.95,23.93,23.93,17500.0,18.3938,18.4014,18.3861,18.3861,17500.0
2012-01-09 14:45:00,23.94,23.95,23.88,23.89,30500.0,18.3938,18.4014,18.3477,18.3553,30500.0
2012-01-09 14:50:00,23.89,23.9,23.87,23.88,17400.0,18.3553,18.363,18.34,18.3477,17400.0
2012-01-09 14:55:00,23.88,23.91,23.86,23.91,30100.0,18.3477,18.3707,18.3323,18.3707,30100.0
2012-01-09 15:00:00,23.9,23.94,23.88,23.89,40700.0,18.363,18.3938,18.3477,18.3553,40700.0
2012-01-09 15:05:00,23.89,23.89,23.86,23.89,51800.0,18.3553,18.3553,18.3323,18.3553,51800.0
2012-01-09 15:10:00,23.89,23.93,23.87,23.93,28900.0,18.3553,18.3861,18.34,18.3861,28900.0
2012-01-09 15:15:00,23.92,23.92,23.87,23.88,25600.0,18.3784,18.3784,18.34,18.3477,25600.0
2012-01-09 15:20:00,23.87,23.91,23.87,23.87,24400.0,18.34,18.3707,18.34,18.34,24400.0
2012-01-09 15:25:00,23.87,23.91,23.86,23.89,19700.0,18.34,18.3707,18.3323,18.3553,19700.0
2012-01-09 15:30:00,23.89,23.92,23.87,23.91,29900.0,18.3553,18.3784,18.34,18.3707,29900.0
2012-01-09 15:35:00,23.91,23.91,23.87,23.9,35100.0,18.3707,18.3707,18.34,18.363,35100.0
2012-01-09 15:40:00,23.9,23.96,23.89,23.94,53600.0,18.363,18.4091,18.3553,18.3938,53600.0
2012-01-09 15:45:00,23.93,23.99,23.93,23.97,142300.0,18.3861,18.4322,18.3861,18.4168,142300.0
2012-01-09 15:50:00,23.97,24.0,23.94,23.99,237800.0,18.4168,18.4399,18.3938,18.4322,237800.0
2012-01-09 15:55:00,23.99,24.0,23.98,24.0,283000.0,18.4322,18.4399,18.4245,18.4399,283000.0
2012-01-10 09:30:00,24.44,24.74,24.36,24.72,317000.0,18.7779,19.0084,18.7165,18.9931,317000.0
2012-01-10 09:35:00,24.74,24.88,24.72,24.85,242300.0,19.0084,19.116,18.9931,19.0929,242300.0
2012-01-10 09:40:00,24.85,24.86,24.8,24.83,91900.0,19.0929,19.1006,19.0545,19.0776,91900.0
2012-01-10 09:45:00,24.83,24.99,24.83,24.98,192000.0,19.0776,19.2005,19.0776,19.1928,192000.0
2012-01-10 09:50:00,24.98,25.09,24.89,24.92,216200.0,19.1928,19.2773,19.1237,19.1467,216200.0
2012-01-10 09:55:00,24.91,24.96,24.8,24.82,142000.0,19.139,19.1775,19.0545,19.0699,142000.0
2012-01-10 10:00:00,24.82,24.98,24.82,24.98,85800.0,19.0699,19.1928,19.0699,19.1928,85800.0
2012-01-10 10:05:00,24.98,25.0,24.82,24.9,222300.0,19.1928,19.2082,19.0699,19.1314,222300.0
2012-01-10 10:10:00,24.9,24.94,24.87,24.87,111500.0,19.1314,19.1621,19.1083,19.1083,111500.0
2012-01-10 10:15:00,24.87,24.9,24.84,24.85,55400.0,19.1083,19.1314,19.0853,19.0929,55400.0
2012-01-10 10:20:00,24.84,24.88,24.7,24.87,140000.0,19.0853,19.116,18.9777,19.1083,140000.0
2012-01-10 10:25:00,24.88,24.91,24.8,24.9,87300.0,19.116,19.139,19.0545,19.1314,87300.0
2012-01-10 10:30:00,24.91,24.94,24.84,24.84,42000.0,19.139,19.1621,19.0853,19.0853,42000.0
2012-01-10 10:35:00,24.85,24.98,24.85,24.88,149600.0,19.0929,19.1928,19.0929,19.116,149600.0
2012-01-10 10:40:00,24.88,24.95,24.88,24.9,60400.0,19.116,19.1698,19.116,19.1314,60400.0
2012-01-10 10:45:00,24.9,24.92,24.88,24.89,46700.0,19.1314,19.1467,19.116,19.1237,46700.0
2012-01-10 10:50:00,24.89,24.91,24.8,24.8,54300.0,19.1237,19.139,19.0545,19.0545,54300.0
2012-01-10 10:55:00,24.8,24.82,24.77,24.82,87200.0,19.0545,19.0699,19.0315,19.0699,87200.0
2012-01-10 11:00:00,24.82,24.83,24.69,24.69,73400.0,19.0699,19.0776,18.97,18.97,73400.0
2012-01-10 11:05:00,24.69,24.74,24.67,24.73,82700.0,18.97,19.0084,18.9546,19.0007,82700.0
2012-01-10 11:10:00,24.73,24.83,24.72,24.83,63500.0,19.0007,19.0776,18.9931,19.0776,63500.0
2012-01-10 11:15:00,24.83,24.89,24.83,24.83,34300.0,19.0776,19.1237,19.0776,19.0776,34300.0
2012-01-10 11:20:00,24.83,24.91,24.83,24.9,58500.0,19.0776,19.139,19.0776,19.1314,58500.0
2012-01-10 11:25:00,24.89,24.92,24.88,24.9,55800.0,19.1237,19.1467,19.116,19.1314,55800.0
2012-01-10 11:30:00,24.89,24.93,24.88,24.9,39500.0,19.1237,19.1544,19.116,19.1314,39500.0
2012-01-10 11:35:00,24.9,24.92,24.84,24.88,88300.0,19.1314,19.1467,19.0853,19.116,88300.0
2012-01-10 11:40:00,24.87,24.9,24.87,24.88,23400.0,19.1083,19.1314,19.1083,19.116,23400.0
2012-01-10 11:45:00,24.88,24.9,24.87,24.87,19900.0,19.116,19.1314,19.1083,19.1083,19900.0
2012-01-10 11:50:00,24.88,24.97,24.88,24.95,49500.0,19.116,19.1851,19.116,19.1698,49500.0
2012-01-10 11:55:00,24.96,24.99,24.92,24.95,43600.0,19.1775,19.2005,19.1467,19.1698,43600.0
2012-01-10 12:00:00,24.94,24.96,24.89,24.9,29700.0,19.1621,19.1775,19.1237,19.1314,29700.0
2012-01-10 12:05:00,24.9,24.9,24.83,24.88,46600.0,19.1314,19.1314,19.0776,19.116,46600.0
2012-01-10 12:10:00,24.87,24.9,24.82,24.89,74000.0,19.1083,19.1314,19.0699,19.1237,74000.0
2012-01-10 12:15:00,24.89,24.9,24.84,24.89,85000.0,19.1237,19.1314,19.0853,19.1237,85000.0
2012-01-10 12:20:00,24.88,24.9,24.87,24.89,14600.0,19.116,19.1314,19.1083,19.1237,14600.0
2012-01-10 12:25:00,24.9,24.9,24.8,24.87,75100.0,19.1314,19.1314,19.0545,19.1083,75100.0
2012-01-10 12:30:00,24.87,24.89,24.86,24.89,64100.0,19.1083,19.1237,19.1006,19.1237,64100.0
2012-01-10 12:35:00,24.89,24.9,24.88,24.9,10500.0,19.1237,19.1314,19.116,19.1314,10500.0
2012-01-10 12:40:00,24.89,24.91,24.87,24.91,104500.0,19.1237,19.139,19.1083,19.139,104500.0
2012-01-10 12:45:00,24.91,24.96,24.9,24.96,29500.0,19.139,19.1775,19.1314,19.1775,29500.0
2012-01-10 12:50:00,24.96,24.96,24.9,24.92,55000.0,19.1775,19.1775,19.1314,19.1467,55000.0
2012-01-10 12:55:00,24.91,24.96,24.91,24.94,100500.0,19.139,19.1775,19.139,19.1621,100500.0
2012-01-10 13:00:00,24.94,24.96,24.94,24.94,39400.0,19.1621,19.1775,19.1621,19.1621,39400.0
2012-01-10 13:05:00,24.94,24.99,24.92,24.95,118900.0,19.1621,19.2005,19.1467,19.1698,118900.0
2012-01-10 13:10:00,24.95,24.99,24.94,24.98,55000.0,19.1698,19.2005,19.1621,19.1928,55000.0
2012-01-10 13:15:00,24.97,24.98,24.94,24.97,33100.0,19.1851,19.1928,19.1621,19.1851,33100.0
2012-01-10 13:20:00,24.97,24.99,24.95,24.98,51600.0,19.1851,19.2005,19.1698,19.1928,51600.0
2012-01-10 13:25:00,24.97,24.99,24.94,24.97,37400.0,19.1851,19.2005,19.1621,19.1851,37400.0
2012-01-10 13:30:00,24.97,25.0,24.96,25.0,64200.0,19.1851,19.2082,19.1775,19.2082,64200.0
2012-01-10 13:35:00,25.0,25.03,25.0,25.02,101600.0,19.2082,19.2312,19.2082,19.2236,101600.0
2012-01-10 13:40:00,25.02,25.06,25.0,25.04,45500.0,19.2236,19.2543,19.2082,19.2389,45500.0
2012-01-10 13:45:00,25.05,25.05,25.0,25.0,56200.0,19.2466,19.2466,19.2082,19.2082,56200.0
2012-01-10 13:50:00,25.0,25.03,25.0,25.01,34600.0,19.2082,19.2312,19.2082,19.2159,34600.0
2012-01-10 13:55:00,25.02,25.15,25.02,25.15,236300.0,19.2236,19.3234,19.2236,19.3234,236300.0
2012-01-10 14:00:00,25.14,25.18,25.14,25.16,98500.0,19.3158,19.3465,19.3158,19.3311,98500.0
2012-01-10 14:05:00,25.16,25.2,25.16,25.17,64500.0,19.3311,19.3619,19.3311,19.3388,64500.0
2012-01-10 14:10:00,25.18,25.21,25.17,25.21,65800.0,19.3465,19.3695,19.3388,19.3695,65800.0
2012-01-10 14:15:00,25.21,25.3,25.21,25.3,123800.0,19.3695,19.4387,19.3695,19.4387,123800.0
2012-01-10 14:20:00,25.3,25.34,25.28,25.32,82400.0,19.4387,19.4694,19.4233,19.4541,82400.0
2012-01-10 14:25:00,25.32,25.33,25.22,25.22,112700.0,19.4541,19.4617,19.3772,19.3772,112700.0
2012-01-10 14:30:00,25.23,25.28,25.22,25.25,65300.0,19.3849,19.4233,19.3772,19.4003,65300.0
2012-01-10 14:35:00,25.25,25.3,25.24,25.3,71400.0,19.4003,19.4387,19.3926,19.4387,71400.0
2012-01-10 14:40:00,25.29,25.3,25.23,25.23,35200.0,19.431,19.4387,19.3849,19.3849,35200.0
2012-01-10 14:45:00,25.24,25.29,25.24,25.28,46700.0,19.3926,19.431,19.3926,19.4233,46700.0
2012-01-10 14:50:00,25.29,25.29,25.22,25.23,30100.0,19.431,19.431,19.3772,19.3849,30100.0
2012-01-10 14:55:00,25.24,25.25,25.2,25.23,61200.0,19.3926,19.4003,19.3619,19.3849,61200.0
2012-01-10 15:00:00,25.24,25.24,25.19,25.19,48700.0,19.3926,19.3926,19.3542,19.3542,48700.0
2012-01-10 15:05:00,25.2,25.26,25.18,25.21,103800.0,19.3619,19.408,19.3465,19.3695,103800.0
2012-01-10 15:10:00,25.21,25.21,25.12,25.18,93000.0,19.3695,19.3695,19.3004,19.3465,93000.0
2012-01-10 15:15:00,25.18,25.21,25.15,25.15,61100.0,19.3465,19.3695,19.3234,19.3234,61100.0
2012-01-10 15:20:00,25.15,25.2,25.12,25.15,113200.0,19.3234,19.3619,19.3004,19.3234,113200.0
2012-01-10 15:25:00,25.15,25.15,25.1,25.1,111000.0,19.3234,19.3234,19.285,19.285,111000.0
2012-01-10 15:30:00,25.11,25.17,25.07,25.08,130700.0,19.2927,19.3388,19.262,19.2697,130700.0
2012-01-10 15:35:00,25.07,25.09,25.0,25.09,176600.0,19.262,19.2773,19.2082,19.2773,176600.0
2012-01-10 15:40:00,25.09,25.09,24.96,25.01,120300.0,19.2773,19.2773,19.1775,19.2159,120300.0
2012-01-10 15:45:00,25.01,25.05,24.96,25.01,171000.0,19.2159,19.2466,19.1775,19.2159,171000.0
2012-01-10 15:50:00,25.01,25.06,24.95,24.96,429200.0,19.2159,19.2543,19.1698,19.1775,429200.0
2012-01-10 15:55:00,24.97,25.07,24.97,25.05,365700.0,19.1851,19.262,19.1851,19.2466,365700.0
2012-01-11 09:30:00,24.95,25.07,24.77,24.87,145500.0,19.1698,19.262,19.0315,19.1083,145500.0
2012-01-11 09:35:00,24.87,24.95,24.81,24.9,86400.0,19.1083,19.1698,19.0622,19.1314,86400.0
2012-01-11 09:40:00,24.91,25.0,24.9,24.98,112100.0,19.139,19.2082,19.1314,19.1928,112100.0
2012-01-11 09:45:00,24.99,25.2,24.98,25.12,208000.0,19.2005,19.3619,19.1928,19.3004,208000.0
2012-01-11 09:50:00,25.11,25.11,24.97,24.98,56100.0,19.2927,19.2927,19.1851,19.1928,56100.0
2012-01-11 09:55:00,24.98,25.02,24.89,24.94,94800.0,19.1928,19.2236,19.1237,19.1621,94800.0
2012-01-11 10:00:00,24.94,24.97,24.82,24.87,163400.0,19.1621,19.1851,19.0699,19.1083,163400.0
2012-01-11 10:05:00,24.86,24.92,24.84,24.92,38100.0,19.1006,19.1467,19.0853,19.1467,38100.0
2012-01-11 10:10:00,24.93,24.94,24.87,24.87,56000.0,19.1544,19.1621,19.1083,19.1083,56000.0
2012-01-11 10:15:00,24.87,25.01,24.87,24.97,60600.0,19.1083,19.2159,19.1083,19.1851,60600.0
2012-01-11 10:20:00,24.97,25.1,24.96,25.05,78900.0,19.1851,19.285,19.1775,19.2466,78900.0
2012-01-11 10:25:00,25.05,25.1,25.03,25.03,38800.0,19.2466,19.285,19.2312,19.2312,38800.0
2012-01-11 10:30:00,25.03,25.05,24.97,25.05,68400.0,19.2312,19.2466,19.1851,19.2466,68400.0
2012-01-11 10:35:00,25.05,25.16,25.05,25.15,58800.0,19.2466,19.3311,19.2466,19.3234,58800.0
2012-01-11 10:40:00,25.16,25.17,25.07,25.07,55500.0,19.3311,19.3388,19.262,19.262,55500.0
2012-01-11 10:45:00,25.07,25.19,25.07,25.15,32400.0,19.262,19.3542,19.262,19.3234,32400.0
2012-01-11 10:50:00,25.14,25.15,25.09,25.1,27500.0,19.3158,19.3234,19.2773,19.285,27500.0
2012-01-11 10:55:00,25.1,25.11,25.03,25.03,20500.0,19.285,19.2927,19.2312,19.2312,20500.0
2012-01-11 11:00:00,25.03,25.09,25.01,25.06,21600.0,19.2312,19.2773,19.2159,19.2543,21600.0
2012-01-11 11:05:00,25.06,25.06,24.99,25.03,29000.0,19.2543,19.2543,19.2005,19.2312,29000.0
2012-01-11 11:10:00,25.03,25.05,25.02,25.03,11500.0,19.2312,19.2466,19.2236,19.2312,11500.0
2012-01-11 11:15:00,25.02,25.03,25.0,25.01,28600.0,19.2236,19.2312,19.2082,19.2159,28600.0
2012-01-11 11:20:00,25.01,25.03,24.98,25.03,41000.0,19.2159,19.2312,19.1928,19.2312,41000.0
2012-01-11 11:25:00,25.03,25.08,25.03,25.07,48600.0,19.2312,19.2697,19.2312,19.262,48600.0
2012-01-11 11:30:00,25.04,25.14,25.04,25.14,34100.0,19.2389,19.3158,19.2389,19.3158,34100.0
2012-01-11 11:35:00,25.14,25.15,25.13,25.14,19600.0,19.3158,19.3234,19.3081,19.3158,19600.0
2012-01-11 11:40:00,25.14,25.2,25.14,25.18,33500.0,19.3158,19.3619,19.3158,19.3465,33500.0
2012-01-11 11:45:00,25.18,25.25,25.18,25.22,50700.0,19.3465,19.4003,19.3465,19.3772,50700.0
2012-01-11 11:50:00,25.22,25.23,25.18,25.2,19100.0,19.3772,19.3849,19.3465,19.3619,19100.0
2012-01-11 11:55:00,25.21,25.21,25.16,25.19,44000.0,19.3695,19.3695,19.3311,19.3542,44000.0
2012-01-11 12:00:00,25.19,25.23,25.16,25.18,18400.0,19.3542,19.3849,19.3311,19.3465,18400.0
2012-01-11 12:05:00,25.18,25.19,25.15,25.15,14600.0,19.3465,19.3542,19.3234,19.3234,14600.0
2012-01-11 12:10:00,25.15,25.24,25.15,25.24,16000.0,19.3234,19.3926,19.3234,19.3926,16000.0
2012-01-11 12:15:00,25.24,25.25,25.22,25.23,27500.0,19.3926,19.4003,19.3772,19.3849,27500.0
2012-01-11 12:20:00,25.23,25.29,25.23,25.24,35800.0,19.3849,19.431,19.3849,19.3926,35800.0
2012-01-11 12:25:00,25.24,25.24,25.18,25.22,37100.0,19.3926,19.3926,19.3465,19.3772,37100.0
2012-01-11 12:30:00,25.21,25.24,25.2,25.22,18300.0,19.3695,19.3926,19.3619,19.3772,18300.0
2012-01-11 12:35:00,25.22,25.24,25.22,25.22,6600.0,19.3772,19.3926,19.3772,19.3772,6600.0
2012-01-11 12:40:00,25.22,25.26,25.22,25.26,7000.0,19.3772,19.408,19.3772,19.408,7000.0
2012-01-11 12:45:00,25.26,25.29,25.25,25.26,17100.0,19.408,19.431,19.4003,19.408,17100.0
2012-01-11 12:50:00,25.25,25.27,25.24,25.26,13600.0,19.4003,19.4156,19.3926,19.408,13600.0
2012-01-11 12:55:00,25.26,25.3,25.26,25.29,40400.0,19.408,19.4387,19.408,19.431,40400.0
2012-01-11 13:00:00,25.3,25.33,25.27,25.33,60800.0,19.4387,19.4617,19.4156,19.4617,60800.0
2012-01-11 13:05:00,25.33,25.38,25.32,25.38,60600.0,19.4617,19.5002,19.4541,19.5002,60600.0
2012-01-11 13:10:00,25.38,25.39,25.31,25.32,32300.0,19.5002,19.5078,19.4464,19.4541,32300.0
2012-01-11 13:15:00,25.33,25.38,25.33,25.35,45600.0,19.4617,19.5002,19.4617,19.4771,45600.0
2012-01-11 13:20:00,25.33,25.35,25.29,25.33,27700.0,19.4617,19.4771,19.431,19.4617,27700.0
2012-01-11 13:25:00,25.33,25.36,25.31,25.36,11700.0,19.4617,19.4848,19.4464,19.4848,11700.0
2012-01-11 13:30:00,25.35,25.39,25.35,25.38,21500.0,19.4771,19.5078,19.4771,19.5002,21500.0
2012-01-11 13:35:00,25.38,25.4,25.34,25.35,79000.0,19.5002,19.5155,19.4694,19.4771,79000.0
2012-01-11 13:40:00,25.35,25.46,25.34,25.45,122600.0,19.4771,19.5616,19.4694,19.5539,122600.0
2012-01-11 13:45:00,25.45,25.49,25.44,25.47,66200.0,19.5539,19.5847,19.5463,19.5693,66200.0
2012-01-11 13:50:00,25.47,25.49,25.43,25.43,29300.0,19.5693,19.5847,19.5386,19.5386,29300.0
2012-01-11 13:55:00,25.43,25.44,25.36,25.38,28200.0,19.5386,19.5463,19.4848,19.5002,28200.0
2012-01-11 14:00:00,25.38,25.41,25.36,25.4,20700.0,19.5002,19.5232,19.4848,19.5155,20700.0
2012-01-11 14:05:00,25.4,25.42,25.36,25.39,44800.0,19.5155,19.5309,19.4848,19.5078,44800.0
2012-01-11 14:10:00,25.38,25.4,25.36,25.38,21300.0,19.5002,19.5155,19.4848,19.5002,21300.0
2012-01-11 14:15:00,25.38,25.39,25.37,25.38,8900.0,19.5002,19.5078,19.4925,19.5002,8900.0
2012-01-11 14:20:00,25.38,25.38,25.24,25.26,60800.0,19.5002,19.5002,19.3926,19.408,60800.0
2012-01-11 14:25:00,25.25,25.27,25.19,25.23,154600.0,19.4003,19.4156,19.3542,19.3849,154600.0
2012-01-11 14:30:00,25.23,25.26,25.23,25.24,38400.0,19.3849,19.408,19.3849,19.3926,38400.0
2012-01-11 14:35:00,25.24,25.35,25.24,25.34,64100.0,19.3926,19.4771,19.3926,19.4694,64100.0
2012-01-11 14:40:00,25.33,25.38,25.3,25.35,31300.0,19.4617,19.5002,19.4387,19.4771,31300.0
2012-01-11 14:45:00,25.34,25.36,25.3,25.32,34200.0,19.4694,19.4848,19.4387,19.4541,34200.0
2012-01-11 14:50:00,25.32,25.33,25.3,25.3,18400.0,19.4541,19.4617,19.4387,19.4387,18400.0
2012-01-11 14:55:00,25.3,25.36,25.3,25.32,23500.0,19.4387,19.4848,19.4387,19.4541,23500.0
2012-01-11 15:00:00,25.33,25.34,25.3,25.31,25900.0,19.4617,19.4694,19.4387,19.4464,25900.0
2012-01-11 15:05:00,25.32,25.33,25.31,25.32,8700.0,19.4541,19.4617,19.4464,19.4541,8700.0
2012-01-11 15:10:00,25.33,25.4,25.33,25.38,76800.0,19.4617,19.5155,19.4617,19.5002,76800.0
2012-01-11 15:15:00,25.39,25.41,25.38,25.41,17600.0,19.5078,19.5232,19.5002,19.5232,17600.0
2012-01-11 15:20:00,25.41,25.45,25.41,25.44,31100.0,19.5232,19.5539,19.5232,19.5463,31100.0
2012-01-11 15:25:00,25.45,25.48,25.44,25.46,39500.0,19.5539,19.577,19.5463,19.5616,39500.0
2012-01-11 15:30:00,25.46,25.46,25.39,25.41,79600.0,19.5616,19.5616,19.5078,19.5232,79600.0
2012-01-11 15:35:00,25.41,25.42,25.34,25.35,85000.0,19.5232,19.5309,19.4694,19.4771,85000.0
2012-01-11 15:40:00,25.34,25.41,25.33,25.35,142300.0,19.4694,19.5232,19.4617,19.4771,142300.0
2012-01-11 15:45:00,25.36,25.39,25.31,25.32,103800.0,19.4848,19.5078,19.4464,19.4541,103800.0
2012-01-11 15:50:00,25.32,25.4,25.32,25.38,193800.0,19.4541,19.5155,19.4541,19.5002,193800.0
2012-01-11 15:55:00,25.38,25.39,25.34,25.36,301500.0,19.5002,19.5078,19.4694,19.4848,301500.0
2012-01-12 09:30:00,25.52,25.64,25.5,25.63,92400.0,19.6077,19.6999,19.5924,19.6922,92400.0
2012-01-12 09:35:00,25.63,25.65,25.35,25.36,82200.0,19.6922,19.7076,19.4771,19.4848,82200.0
2012-01-12 09:40:00,25.37,25.44,25.32,25.44,33000.0,19.4925,19.5463,19.4541,19.5463,33000.0
2012-01-12 09:45:00,25.44,25.45,25.37,25.43,45700.0,19.5463,19.5539,19.4925,19.5386,45700.0
2012-01-12 09:50:00,25.44,25.51,25.41,25.51,49300.0,19.5463,19.6,19.5232,19.6,49300.0
2012-01-12 09:55:00,25.52,25.59,25.52,25.53,36000.0,19.6077,19.6615,19.6077,19.6154,36000.0
2012-01-12 10:00:00,25.53,25.57,25.45,25.52,60300.0,19.6154,19.6461,19.5539,19.6077,60300.0
2012-01-12 10:05:00,25.5,25.51,25.32,25.36,72600.0,19.5924,19.6,19.4541,19.4848,72600.0
2012-01-12 10:10:00,25.36,25.4,25.2,25.22,66900.0,19.4848,19.5155,19.3619,19.3772,66900.0
2012-01-12 10:15:00,25.21,25.25,25.13,25.16,68900.0,19.3695,19.4003,19.3081,19.3311,68900.0
2012-01-12 10:20:00,25.17,25.31,25.17,25.22,54500.0,19.3388,19.4464,19.3388,19.3772,54500.0
2012-01-12 10:25:00,25.21,25.28,25.21,25.22,54900.0,19.3695,19.4233,19.3695,19.3772,54900.0
2012-01-12 10:30:00,25.22,25.33,25.22,25.31,37300.0,19.3772,19.4617,19.3772,19.4464,37300.0
2012-01-12 10:35:00,25.31,25.33,25.26,25.27,29800.0,19.4464,19.4617,19.408,19.4156,29800.0
2012-01-12 10:40:00,25.27,25.28,25.19,25.2,39300.0,19.4156,19.4233,19.3542,19.3619,39300.0
2012-01-12 10:45:00,25.19,25.22,25.16,25.18,22500.0,19.3542,19.3772,19.3311,19.3465,22500.0
2012-01-12 10:50:00,25.19,25.29,25.19,25.27,19100.0,19.3542,19.431,19.3542,19.4156,19100.0
2012-01-12 10:55:00,25.27,25.3,25.25,25.26,13000.0,19.4156,19.4387,19.4003,19.408,13000.0
2012-01-12 11:00:00,25.26,25.35,25.25,25.35,39700.0,19.408,19.4771,19.4003,19.4771,39700.0
2012-01-12 11:05:00,25.35,25.37,25.35,25.37,13600.0,19.4771,19.4925,19.4771,19.4925,13600.0
2012-01-12 11:10:00,25.37,25.39,25.31,25.31,38900.0,19.4925,19.5078,19.4464,19.4464,38900.0
2012-01-12 11:15:00,25.3,25.31,25.26,25.28,24400.0,19.4387,19.4464,19.408,19.4233,24400.0
2012-01-12 11:20:00,25.27,25.28,25.19,25.19,46800.0,19.4156,19.4233,19.3542,19.3542,46800.0
2012-01-12 11:25:00,25.18,25.18,25.12,25.13,134800.0,19.3465,19.3465,19.3004,19.3081,134800.0
2012-01-12 11:30:00,25.13,25.15,25.08,25.12,91400.0,19.3081,19.3234,19.2697,19.3004,91400.0
2012-01-12 11:35:00,25.13,25.17,25.12,25.16,45600.0,19.3081,19.3388,19.3004,19.3311,45600.0
2012-01-12 11:40:00,25.16,25.22,25.15,25.22,20700.0,19.3311,19.3772,19.3234,19.3772,20700.0
2012-01-12 11:45:00,25.22,25.26,25.21,25.26,11700.0,19.3772,19.408,19.3695,19.408,11700.0
2012-01-12 11:50:00,25.27,25.3,25.24,25.24,67200.0,19.4156,19.4387,19.3926,19.3926,67200.0
2012-01-12 11:55:00,25.25,25.31,25.25,25.3,12500.0,19.4003,19.4464,19.4003,19.4387,12500.0
2012-01-12 12:00:00,25.3,25.32,25.29,25.3,14500.0,19.4387,19.4541,19.431,19.4387,14500.0
2012-01-12 12:05:00,25.3,25.3,25.27,25.27,13600.0,19.4387,19.4387,19.4156,19.4156,13600.0
2012-01-12 12:10:00,25.28,25.32,25.28,25.32,14700.0,19.4233,19.4541,19.4233,19.4541,14700.0
2012-01-12 12:15:00,25.32,25.34,25.31,25.32,11700.0,19.4541,19.4694,19.4464,19.4541,11700.0
2012-01-12 12:20:00,25.32,25.33,25.3,25.3,9800.0,19.4541,19.4617,19.4387,19.4387,9800.0
2012-01-12 12:25:00,25.3,25.31,25.26,25.27,27400.0,19.4387,19.4464,19.408,19.4156,27400.0
2012-01-12 12:30:00,25.26,25.29,25.25,25.29,17800.0,19.408,19.431,19.4003,19.431,17800.0
2012-01-12 12:35:00,25.29,25.3,25.27,25.3,12900.0,19.431,19.4387,19.4156,19.4387,12900.0
2012-01-12 12:40:00,25.29,25.3,25.27,25.29,10000.0,19.431,19.4387,19.4156,19.431,10000.0
2012-01-12 12:45:00,25.29,25.3,25.24,25.25,19000.0,19.431,19.4387,19.3926,19.4003,19000.0
2012-01-12 12:50:00,25.25,25.27,25.25,25.26,7900.0,19.4003,19.4156,19.4003,19.408,7900.0
2012-01-12 12:55:00,25.27,25.33,25.26,25.31,18900.0,19.4156,19.4617,19.408,19.4464,18900.0
2012-01-12 13:00:00,25.3,25.35,25.3,25.34,24500.0,19.4387,19.4771,19.4387,19.4694,24500.0
2012-01-12 13:05:00,25.33,25.36,25.32,25.32,15400.0,19.4617,19.4848,19.4541,19.4541,15400.0
2012-01-12 13:10:00,25.33,25.33,25.29,25.29,19400.0,19.4617,19.4617,19.431,19.431,19400.0
2012-01-12 13:15:00,25.29,25.29,25.27,25.29,9900.0,19.431,19.431,19.4156,19.431,9900.0
2012-01-12 13:20:00,25.29,25.35,25.28,25.34,46100.0,19.431,19.4771,19.4233,19.4694,46100.0
2012-01-12 13:25:00,25.34,25.36,25.33,25.36,13100.0,19.4694,19.4848,19.4617,19.4848,13100.0
2012-01-12 13:30:00,25.35,25.36,25.29,25.29,17000.0,19.4771,19.4848,19.431,19.431,17000.0
2012-01-12 13:35:00,25.29,25.3,25.18,25.18,41300.0,19.431,19.4387,19.3465,19.3465,41300.0
2012-01-12 13:40:00,25.18,25.25,25.18,25.24,17300.0,19.3465,19.4003,19.3465,19.3926,17300.0
2012-01-12 13:45:00,25.25,25.25,25.2,25.2,17500.0,19.4003,19.4003,19.3619,19.3619,17500.0
2012-01-12 13:50:00,25.2,25.21,25.18,25.19,25000.0,19.3619,19.3695,19.3465,19.3542,25000.0
2012-01-12 13:55:00,25.18,25.24,25.18,25.22,25700.0,19.3465,19.3926,19.3465,19.3772,25700.0
2012-01-12 14:00:00,25.22,25.23,25.21,25.23,16200.0,19.3772,19.3849,19.3695,19.3849,16200.0
2012-01-12 14:05:00,25.23,25.23,25.17,25.18,22300.0,19.3849,19.3849,19.3388,19.3465,22300.0
2012-01-12 14:10:00,25.17,25.2,25.17,25.19,39200.0,19.3388,19.3619,19.3388,19.3542,39200.0
2012-01-12 14:15:00,25.2,25.21,25.17,25.2,41300.0,19.3619,19.3695,19.3388,19.3619,41300.0
2012-01-12 14:20:00,25.2,25.24,25.2,25.22,21700.0,19.3619,19.3926,19.3619,19.3772,21700.0
2012-01-12 14:25:00,25.22,25.22,25.18,25.2,19500.0,19.3772,19.3772,19.3465,19.3619,19500.0
2012-01-12 14:30:00,25.2,25.23,25.18,25.23,14100.0,19.3619,19.3849,19.3465,19.3849,14100.0
2012-01-12 14:35:00,25.23,25.3,25.23,25.28,26200.0,19.3849,19.4387,19.3849,19.4233,26200.0
2012-01-12 14:40:00,25.28,25.29,25.27,25.29,11500.0,19.4233,19.431,19.4156,19.431,11500.0
2012-01-12 14:45:00,25.29,25.32,25.29,25.3,32800.0,19.431,19.4541,19.431,19.4387,32800.0
2012-01-12 14:50:00,25.31,25.32,25.29,25.32,20000.0,19.4464,19.4541,19.431,19.4541,20000.0
2012-01-12 14:55:00,25.32,25.33,25.3,25.31,15000.0,19.4541,19.4617,19.4387,19.4464,15000.0
2012-01-12 15:00:00,25.32,25.33,25.29,25.3,15700.0,19.4541,19.4617,19.431,19.4387,15700.0
2012-01-12 15:05:00,25.3,25.33,25.3,25.32,21500.0,19.4387,19.4617,19.4387,19.4541,21500.0
2012-01-12 15:10:00,25.33,25.33,25.29,25.3,22400.0,19.4617,19.4617,19.431,19.4387,22400.0
2012-01-12 15:15:00,25.31,25.33,25.29,25.29,40700.0,19.4464,19.4617,19.431,19.431,40700.0
2012-01-12 15:20:00,25.29,25.34,25.28,25.3,60700.0,19.431,19.4694,19.4233,19.4387,60700.0
2012-01-12 15:25:00,25.31,25.33,25.29,25.3,46700.0,19.4464,19.4617,19.431,19.4387,46700.0
2012-01-12 15:30:00,25.31,25.32,25.3,25.31,20400.0,19.4464,19.4541,19.4387,19.4464,20400.0
2012-01-12 15:35:00,25.31,25.35,25.3,25.34,50100.0,19.4464,19.4771,19.4387,19.4694,50100.0
2012-01-12 15:40:00,25.35,25.46,25.34,25.46,88100.0,19.4771,19.5616,19.4694,19.5616,88100.0
2012-01-12 15:45:00,25.47,25.51,25.41,25.51,217600.0,19.5693,19.6,19.5232,19.6,217600.0
2012-01-12 15:50:00,25.5,25.51,25.46,25.47,77100.0,19.5924,19.6,19.5616,19.5693,77100.0
2012-01-12 15:55:00,25.47,25.47,25.41,25.41,245100.0,19.5693,19.5693,19.5232,19.5232,245100.0
2012-01-13 09:30:00,25.04,25.04,24.74,24.76,111300.0,19.2389,19.2389,19.0084,19.0238,111300.0
2012-01-13 09:35:00,24.76,24.92,24.76,24.92,31300.0,19.0238,19.1467,19.0238,19.1467,31300.0
2012-01-13 09:40:00,24.93,24.94,24.75,24.8,44200.0,19.1544,19.1621,19.0161,19.0545,44200.0
2012-01-13 09:45:00,24.81,24.93,24.79,24.87,67500.0,19.0622,19.1544,19.0468,19.1083,67500.0
2012-01-13 09:50:00,24.88,24.93,24.85,24.9,52900.0,19.116,19.1544,19.0929,19.1314,52900.0
2012-01-13 09:55:00,24.9,24.95,24.79,24.86,62300.0,19.1314,19.1698,19.0468,19.1006,62300.0
2012-01-13 10:00:00,24.85,24.88,24.77,24.85,59100.0,19.0929,19.116,19.0315,19.0929,59100.0
2012-01-13 10:05:00,24.84,24.85,24.65,24.68,121600.0,19.0853,19.0929,18.9393,18.9623,121600.0
2012-01-13 10:10:00,24.68,24.72,24.64,24.7,39600.0,18.9623,18.9931,18.9316,18.9777,39600.0
2012-01-13 10:15:00,24.7,24.7,24.56,24.56,66100.0,18.9777,18.9777,18.8701,18.8701,66100.0
2012-01-13 10:20:00,24.56,24.56,24.4,24.45,105700.0,18.8701,18.8701,18.7472,18.7856,105700.0
2012-01-13 10:25:00,24.45,24.66,24.43,24.6,48000.0,18.7856,18.947,18.7702,18.9009,48000.0
2012-01-13 10:30:00,24.6,24.62,24.54,24.56,41000.0,18.9009,18.9162,18.8548,18.8701,41000.0
2012-01-13 10:35:00,24.56,24.65,24.56,24.64,49700.0,18.8701,18.9393,18.8701,18.9316,49700.0
2012-01-13 10:40:00,24.62,24.64,24.56,24.61,35400.0,18.9162,18.9316,18.8701,18.9085,35400.0
2012-01-13 10:45:00,24.61,24.67,24.59,24.63,26400.0,18.9085,18.9546,18.8932,18.9239,26400.0
2012-01-13 10:50:00,24.62,24.7,24.62,24.69,16700.0,18.9162,18.9777,18.9162,18.97,16700.0
2012-01-13 10:55:00,24.69,24.8,24.69,24.8,48500.0,18.97,19.0545,18.97,19.0545,48500.0
2012-01-13 11:00:00,24.8,24.89,24.79,24.87,60700.0,19.0545,19.1237,19.0468,19.1083,60700.0
2012-01-13 11:05:00,24.87,24.94,24.87,24.89,37100.0,19.1083,19.1621,19.1083,19.1237,37100.0
2012-01-13 11:10:00,24.89,24.92,24.82,24.84,68700.0,19.1237,19.1467,19.0699,19.0853,68700.0
2012-01-13 11:15:00,24.83,24.9,24.82,24.9,20000.0,19.0776,19.1314,19.0699,19.1314,20000.0
2012-01-13 11:20:00,24.9,24.93,24.87,24.93,29200.0,19.1314,19.1544,19.1083,19.1544,29200.0
2012-01-13 11:25:00,24.93,24.95,24.89,24.95,26900.0,19.1544,19.1698,19.1237,19.1698,26900.0
2012-01-13 11:30:00,24.95,24.99,24.93,24.96,26000.0,19.1698,19.2005,19.1544,19.1775,26000.0
2012-01-13 11:35:00,24.96,25.0,24.89,24.9,27100.0,19.1775,19.2082,19.1237,19.1314,27100.0
2012-01-13 11:40:00,24.9,24.92,24.89,24.91,32000.0,19.1314,19.1467,19.1237,19.139,32000.0
2012-01-13 11:45:00,24.91,24.91,24.84,24.89,18100.0,19.139,19.139,19.0853,19.1237,18100.0
2012-01-13 11:50:00,24.89,24.9,24.87,24.9,25700.0,19.1237,19.1314,19.1083,19.1314,25700.0
2012-01-13 11:55:00,24.9,24.91,24.85,24.85,20300.0,19.1314,19.139,19.0929,19.0929,20300.0
2012-01-13 12:00:00,24.85,24.85,24.78,24.82,23200.0,19.0929,19.0929,19.0392,19.0699,23200.0
2012-01-13 12:05:00,24.82,24.83,24.81,24.83,29500.0,19.0699,19.0776,19.0622,19.0776,29500.0
2012-01-13 12:10:00,24.83,24.83,24.72,24.72,62000.0,19.0776,19.0776,18.9931,18.9931,62000.0
2012-01-13 12:15:00,24.72,24.77,24.72,24.76,10600.0,18.9931,19.0315,18.9931,19.0238,10600.0
2012-01-13 12:20:00,24.77,24.81,24.76,24.77,18200.0,19.0315,19.0622,19.0238,19.0315,18200.0
2012-01-13 12:25:00,24.77,24.82,24.76,24.76,15100.0,19.0315,19.0699,19.0238,19.0238,15100.0
2012-01-13 12:30:00,24.77,24.77,24.75,24.75,10800.0,19.0315,19.0315,19.0161,19.0161,10800.0
2012-01-13 12:35:00,24.75,24.77,24.7,24.74,16000.0,19.0161,19.0315,18.9777,19.0084,16000.0
2012-01-13 12:40:00,24.73,24.8,24.72,24.8,16400.0,19.0007,19.0545,18.9931,19.0545,16400.0
2012-01-13 12:45:00,24.8,24.83,24.79,24.81,16900.0,19.0545,19.0776,19.0468,19.0622,16900.0
2012-01-13 12:50:00,24.82,24.87,24.82,24.86,9400.0,19.0699,19.1083,19.0699,19.1006,9400.0
2012-01-13 12:55:00,24.86,24.9,24.86,24.89,9600.0,19.1006,19.1314,19.1006,19.1237,9600.0
2012-01-13 13:00:00,24.9,24.9,24.75,24.75,19500.0,19.1314,19.1314,19.0161,19.0161,19500.0
2012-01-13 13:05:00,24.74,24.74,24.66,24.71,36600.0,19.0084,19.0084,18.947,18.9854,36600.0
2012-01-13 13:10:00,24.71,24.72,24.7,24.71,17700.0,18.9854,18.9931,18.9777,18.9854,17700.0
2012-01-13 13:15:00,24.7,24.77,24.66,24.75,18500.0,18.9777,19.0315,18.947,19.0161,18500.0
2012-01-13 13:20:00,24.76,24.78,24.73,24.75,27700.0,19.0238,19.0392,19.0007,19.0161,27700.0
2012-01-13 13:25:00,24.75,24.82,24.74,24.82,11300.0,19.0161,19.0699,19.0084,19.0699,11300.0
2012-01-13 13:30:00,24.81,24.81,24.74,24.77,16000.0,19.0622,19.0622,19.0084,19.0315,16000.0
2012-01-13 13:35:00,24.78,24.79,24.71,24.71,14200.0,19.0392,19.0468,18.9854,18.9854,14200.0
2012-01-13 13:40:00,24.71,24.74,24.69,24.7,16600.0,18.9854,19.0084,18.97,18.9777,16600.0
2012-01-13 13:45:00,24.7,24.81,24.7,24.8,12000.0,18.9777,19.0622,18.9777,19.0545,12000.0
2012-01-13 13:50:00,24.81,24.91,24.81,24.85,27900.0,19.0622,19.139,19.0622,19.0929,27900.0
2012-01-13 13:55:00,24.85,24.85,24.82,24.84,13500.0,19.0929,19.0929,19.0699,19.0853,13500.0
2012-01-13 14:00:00,24.83,24.84,24.78,24.82,19800.0,19.0776,19.0853,19.0392,19.0699,19800.0
2012-01-13 14:05:00,24.83,24.83,24.78,24.8,14000.0,19.0776,19.0776,19.0392,19.0545,14000.0
2012-01-13 14:10:00,24.79,24.85,24.79,24.85,9200.0,19.0468,19.0929,19.0468,19.0929,9200.0
2012-01-13 14:15:00,24.85,24.86,24.82,24.85,37400.0,19.0929,19.1006,19.0699,19.0929,37400.0
2012-01-13 14:20:00,24.86,24.91,24.85,24.91,22800.0,19.1006,19.139,19.0929,19.139,22800.0
2012-01-13 14:25:00,24.91,24.92,24.87,24.87,24500.0,19.139,19.1467,19.1083,19.1083,24500.0
2012-01-13 14:30:00,24.87,24.88,24.84,24.85,17900.0,19.1083,19.116,19.0853,19.0929,17900.0
2012-01-13 14:35:00,24.85,24.89,24.85,24.89,19500.0,19.0929,19.1237,19.0929,19.1237,19500.0
2012-01-13 14:40:00,24.89,24.9,24.86,24.87,12100.0,19.1237,19.1314,19.1006,19.1083,12100.0
2012-01-13 14:45:00,24.87,24.87,24.85,24.86,12100.0,19.1083,19.1083,19.0929,19.1006,12100.0
2012-01-13 14:50:00,24.87,24.87,24.83,24.84,27600.0,19.1083,19.1083,19.0776,19.0853,27600.0
2012-01-13 14:55:00,24.84,24.9,24.84,24.89,20200.0,19.0853,19.1314,19.0853,19.1237,20200.0
2012-01-13 15:00:00,24.88,24.9,24.86,24.89,22700.0,19.116,19.1314,19.1006,19.1237,22700.0
2012-01-13 15:05:00,24.89,24.97,24.89,24.97,45900.0,19.1237,19.1851,19.1237,19.1851,45900.0
2012-01-13 15:10:00,24.97,24.97,24.92,24.94,20300.0,19.1851,19.1851,19.1467,19.1621,20300.0
2012-01-13 15:15:00,24.95,24.98,24.94,24.95,22100.0,19.1698,19.1928,19.1621,19.1698,22100.0
2012-01-13 15:20:00,24.94,24.95,24.89,24.93,29500.0,19.1621,19.1698,19.1237,19.1544,29500.0
2012-01-13 15:25:00,24.93,24.97,24.92,24.95,24300.0,19.1544,19.1851,19.1467,19.1698,24300.0
2012-01-13 15:30:00,24.94,24.94,24.89,24.89,23800.0,19.1621,19.1621,19.1237,19.1237,23800.0
2012-01-13 15:35:00,24.89,24.95,24.86,24.9,50900.0,19.1237,19.1698,19.1006,19.1314,50900.0
2012-01-13 15:40:00,24.9,24.99,24.89,24.94,46600.0,19.1314,19.2005,19.1237,19.1621,46600.0
2012-01-13 15:45:00,24.94,25.03,24.94,25.02,133600.0,19.1621,19.2312,19.1621,19.2236,133600.0
2012-01-13 15:50:00,25.02,25.03,24.94,24.96,161700.0,19.2236,19.2312,19.1621,19.1775,161700.0
2012-01-13 15:55:00,24.96,24.97,24.93,24.97,186000.0,19.1775,19.1851,19.1544,19.1851,186000.0
2012-01-17 09:30:00,25.18,25.41,25.16,25.38,123200.0,19.3465,19.5232,19.3311,19.5002,123200.0
2012-01-17 09:35:00,25.37,25.42,25.26,25.37,38700.0,19.4925,19.5309,19.408,19.4925,38700.0
2012-01-17 09:40:00,25.32,25.32,25.2,25.21,38000.0,19.4541,19.4541,19.3619,19.3695,38000.0
2012-01-17 09:45:00,25.2,25.36,25.16,25.31,114300.0,19.3619,19.4848,19.3311,19.4464,114300.0
2012-01-17 09:50:00,25.31,25.32,25.12,25.13,63700.0,19.4464,19.4541,19.3004,19.3081,63700.0
2012-01-17 09:55:00,25.12,25.13,24.98,25.01,154700.0,19.3004,19.3081,19.1928,19.2159,154700.0
2012-01-17 10:00:00,25.01,25.01,24.88,24.89,101500.0,19.2159,19.2159,19.116,19.1237,101500.0
2012-01-17 10:05:00,24.89,24.97,24.82,24.95,86300.0,19.1237,19.1851,19.0699,19.1698,86300.0
2012-01-17 10:10:00,24.95,25.01,24.94,24.99,73200.0,19.1698,19.2159,19.1621,19.2005,73200.0
2012-01-17 10:15:00,24.99,25.01,24.93,24.93,92900.0,19.2005,19.2159,19.1544,19.1544,92900.0
2012-01-17 10:20:00,24.93,24.95,24.89,24.91,42400.0,19.1544,19.1698,19.1237,19.139,42400.0
2012-01-17 10:25:00,24.92,24.99,24.87,24.87,86900.0,19.1467,19.2005,19.1083,19.1083,86900.0
2012-01-17 10:30:00,24.88,24.88,24.79,24.83,63500.0,19.116,19.116,19.0468,19.0776,63500.0
2012-01-17 10:35:00,24.83,24.83,24.73,24.75,125800.0,19.0776,19.0776,19.0007,19.0161,125800.0
2012-01-17 10:40:00,24.75,24.76,24.68,24.69,98200.0,19.0161,19.0238,18.9623,18.97,98200.0
2012-01-17 10:45:00,24.69,24.7,24.65,24.65,55600.0,18.97,18.9777,18.9393,18.9393,55600.0
2012-01-17 10:50:00,24.64,24.67,24.63,24.63,78200.0,18.9316,18.9546,18.9239,18.9239,78200.0
2012-01-17 10:55:00,24.63,24.79,24.63,24.79,26900.0,18.9239,19.0468,18.9239,19.0468,26900.0
2012-01-17 11:00:00,24.79,24.84,24.79,24.82,34200.0,19.0468,19.0853,19.0468,19.0699,34200.0
2012-01-17 11:05:00,24.81,24.83,24.8,24.8,20100.0,19.0622,19.0776,19.0545,19.0545,20100.0
2012-01-17 11:10:00,24.8,24.92,24.8,24.9,27700.0,19.0545,19.1467,19.0545,19.1314,27700.0
2012-01-17 11:15:00,24.9,24.92,24.89,24.9,18500.0,19.1314,19.1467,19.1237,19.1314,18500.0
2012-01-17 11:20:00,24.89,24.89,24.82,24.82,16000.0,19.1237,19.1237,19.0699,19.0699,16000.0
2012-01-17 11:25:00,24.82,24.87,24.82,24.85,24800.0,19.0699,19.1083,19.0699,19.0929,24800.0
2012-01-17 11:30:00,24.85,24.89,24.81,24.81,13700.0,19.0929,19.1237,19.0622,19.0622,13700.0
2012-01-17 11:35:00,24.81,24.9,24.8,24.87,101700.0,19.0622,19.1314,19.0545,19.1083,101700.0
2012-01-17 11:40:00,24.86,24.89,24.84,24.85,12800.0,19.1006,19.1237,19.0853,19.0929,12800.0
2012-01-17 11:45:00,24.85,24.85,24.8,24.82,20800.0,19.0929,19.0929,19.0545,19.0699,20800.0
2012-01-17 11:50:00,24.82,24.82,24.77,24.79,31300.0,19.0699,19.0699,19.0315,19.0468,31300.0
2012-01-17 11:55:00,24.79,24.79,24.69,24.69,33700.0,19.0468,19.0468,18.97,18.97,33700.0
2012-01-17 12:00:00,24.7,24.7,24.65,24.65,41000.0,18.9777,18.9777,18.9393,18.9393,41000.0
2012-01-17 12:05:00,24.66,24.67,24.65,24.66,14200.0,18.947,18.9546,18.9393,18.947,14200.0
2012-01-17 12:10:00,24.67,24.77,24.67,24.75,23900.0,18.9546,19.0315,18.9546,19.0161,23900.0
2012-01-17 12:15:00,24.75,24.79,24.74,24.79,11500.0,19.0161,19.0468,19.0084,19.0468,11500.0
2012-01-17 12:20:00,24.78,24.78,24.75,24.77,11100.0,19.0392,19.0392,19.0161,19.0315,11100.0
2012-01-17 12:25:00,24.77,24.78,24.76,24.77,6000.0,19.0315,19.0392,19.0238,19.0315,6000.0
2012-01-17 12:30:00,24.77,24.77,24.68,24.73,39700.0,19.0315,19.0315,18.9623,19.0007,39700.0
2012-01-17 12:35:00,24.73,24.75,24.67,24.67,38000.0,19.0007,19.0161,18.9546,18.9546,38000.0
2012-01-17 12:40:00,24.68,24.68,24.66,24.66,3200.0,18.9623,18.9623,18.947,18.947,3200.0
2012-01-17 12:45:00,24.67,24.67,24.62,24.62,10100.0,18.9546,18.9546,18.9162,18.9162,10100.0
2012-01-17 12:50:00,24.62,24.66,24.58,24.65,12100.0,18.9162,18.947,18.8855,18.9393,12100.0
2012-01-17 12:55:00,24.66,24.71,24.66,24.71,7800.0,18.947,18.9854,18.947,18.9854,7800.0
2012-01-17 13:00:00,24.71,24.75,24.71,24.75,13000.0,18.9854,19.0161,18.9854,19.0161,13000.0
2012-01-17 13:05:00,24.75,24.76,24.73,24.73,11300.0,19.0161,19.0238,19.0007,19.0007,11300.0
2012-01-17 13:10:00,24.72,24.74,24.71,24.72,9500.0,18.9931,19.0084,18.9854,18.9931,9500.0
2012-01-17 13:15:00,24.73,24.74,24.7,24.7,11900.0,19.0007,19.0084,18.9777,18.9777,11900.0
2012-01-17 13:20:00,24.71,24.72,24.7,24.72,4300.0,18.9854,18.9931,18.9777,18.9931,4300.0
2012-01-17 13:25:00,24.71,24.76,24.71,24.74,12700.0,18.9854,19.0238,18.9854,19.0084,12700.0
2012-01-17 13:30:00,24.74,24.74,24.68,24.69,32800.0,19.0084,19.0084,18.9623,18.97,32800.0
2012-01-17 13:35:00,24.69,24.73,24.69,24.72,13100.0,18.97,19.0007,18.97,18.9931,13100.0
2012-01-17 13:40:00,24.72,24.78,24.72,24.75,20500.0,18.9931,19.0392,18.9931,19.0161,20500.0
2012-01-17 13:45:00,24.74,24.78,24.72,24.77,13600.0,19.0084,19.0392,18.9931,19.0315,13600.0
2012-01-17 13:50:00,24.77,24.82,24.76,24.8,14600.0,19.0315,19.0699,19.0238,19.0545,14600.0
2012-01-17 13:55:00,24.8,24.8,24.76,24.76,13300.0,19.0545,19.0545,19.0238,19.0238,13300.0
2012-01-17 14:00:00,24.75,24.77,24.72,24.74,9900.0,19.0161,19.0315,18.9931,19.0084,9900.0
2012-01-17 14:05:00,24.75,24.78,24.75,24.76,16500.0,19.0161,19.0392,19.0161,19.0238,16500.0
2012-01-17 14:10:00,24.75,24.76,24.71,24.76,12000.0,19.0161,19.0238,18.9854,19.0238,12000.0
2012-01-17 14:15:00,24.76,24.77,24.7,24.71,27700.0,19.0238,19.0315,18.9777,18.9854,27700.0
2012-01-17 14:20:00,24.71,24.75,24.71,24.75,13900.0,18.9854,19.0161,18.9854,19.0161,13900.0
2012-01-17 14:25:00,24.75,24.77,24.69,24.69,18000.0,19.0161,19.0315,18.97,18.97,18000.0
2012-01-17 14:30:00,24.68,24.69,24.59,24.59,33200.0,18.9623,18.97,18.8932,18.8932,33200.0
2012-01-17 14:35:00,24.59,24.62,24.56,24.6,27400.0,18.8932,18.9162,18.8701,18.9009,27400.0
2012-01-17 14:40:00,24.59,24.64,24.54,24.62,68900.0,18.8932,18.9316,18.8548,18.9162,68900.0
2012-01-17 14:45:00,24.61,24.61,24.54,24.55,20300.0,18.9085,18.9085,18.8548,18.8624,20300.0
2012-01-17 14:50:00,24.56,24.57,24.5,24.51,72400.0,18.8701,18.8778,18.824,18.8317,72400.0
2012-01-17 14:55:00,24.5,24.61,24.5,24.54,35700.0,18.824,18.9085,18.824,18.8548,35700.0
2012-01-17 15:00:00,24.54,24.58,24.51,24.58,31500.0,18.8548,18.8855,18.8317,18.8855,31500.0
2012-01-17 15:05:00,24.58,24.58,24.4,24.42,75100.0,18.8855,18.8855,18.7472,18.7626,75100.0
2012-01-17 15:10:00,24.41,24.53,24.37,24.46,132500.0,18.7549,18.8471,18.7241,18.7933,132500.0
2012-01-17 15:15:00,24.46,24.46,24.37,24.38,122800.0,18.7933,18.7933,18.7241,18.7318,122800.0
2012-01-17 15:20:00,24.38,24.51,24.37,24.46,75800.0,18.7318,18.8317,18.7241,18.7933,75800.0
2012-01-17 15:25:00,24.45,24.58,24.45,24.54,107300.0,18.7856,18.8855,18.7856,18.8548,107300.0
2012-01-17 15:30:00,24.54,24.57,24.47,24.56,110500.0,18.8548,18.8778,18.801,18.8701,110500.0
2012-01-17 15:35:00,24.56,24.57,24.46,24.52,79800.0,18.8701,18.8778,18.7933,18.8394,79800.0
2012-01-17 15:40:00,24.51,24.54,24.51,24.52,69700.0,18.8317,18.8548,18.8317,18.8394,69700.0
2012-01-17 15:45:00,24.52,24.6,24.52,24.54,188200.0,18.8394,18.9009,18.8394,18.8548,188200.0
2012-01-17 15:50:00,24.54,24.57,24.52,24.54,208500.0,18.8548,18.8778,18.8394,18.8548,208500.0
2012-01-17 15:55:00,24.54,24.59,24.5,24.58,316000.0,18.8548,18.8932,18.824,18.8855,316000.0
2012-01-18 09:30:00,24.46,24.48,24.36,24.41,46400.0,18.7933,18.8087,18.7165,18.7549,46400.0
2012-01-18 09:35:00,24.4,24.42,24.18,24.23,59700.0,18.7472,18.7626,18.5782,18.6166,59700.0
2012-01-18 09:40:00,24.25,24.42,24.16,24.4,77500.0,18.6319,18.7626,18.5628,18.7472,77500.0
2012-01-18 09:45:00,24.4,24.5,24.38,24.46,101500.0,18.7472,18.824,18.7318,18.7933,101500.0
2012-01-18 09:50:00,24.45,24.67,24.43,24.66,99000.0,18.7856,18.9546,18.7702,18.947,99000.0
2012-01-18 09:55:00,24.65,24.71,24.61,24.68,95000.0,18.9393,18.9854,18.9085,18.9623,95000.0
2012-01-18 10:00:00,24.68,24.86,24.68,24.86,118200.0,18.9623,19.1006,18.9623,19.1006,118200.0
2012-01-18 10:05:00,24.86,24.86,24.77,24.86,38600.0,19.1006,19.1006,19.0315,19.1006,38600.0
2012-01-18 10:10:00,24.86,24.9,24.8,24.88,61200.0,19.1006,19.1314,19.0545,19.116,61200.0
2012-01-18 10:15:00,24.89,24.89,24.78,24.81,57300.0,19.1237,19.1237,19.0392,19.0622,57300.0
2012-01-18 10:20:00,24.8,24.93,24.79,24.93,62900.0,19.0545,19.1544,19.0468,19.1544,62900.0
2012-01-18 10:25:00,24.94,24.98,24.93,24.96,48100.0,19.1621,19.1928,19.1544,19.1775,48100.0
2012-01-18 10:30:00,24.95,25.05,24.94,25.03,52500.0,19.1698,19.2466,19.1621,19.2312,52500.0
2012-01-18 10:35:00,25.03,25.07,25.01,25.06,58500.0,19.2312,19.262,19.2159,19.2543,58500.0
2012-01-18 10:40:00,25.05,25.05,24.99,25.03,95500.0,19.2466,19.2466,19.2005,19.2312,95500.0
2012-01-18 10:45:00,25.03,25.04,24.94,24.97,57000.0,19.2312,19.2389,19.1621,19.1851,57000.0
2012-01-18 10:50:00,24.98,25.08,24.97,25.08,30600.0,19.1928,19.2697,19.1851,19.2697,30600.0
2012-01-18 10:55:00,25.08,25.09,24.97,25.0,59800.0,19.2697,19.2773,19.1851,19.2082,59800.0
2012-01-18 11:00:00,24.99,25.06,24.98,25.0,42500.0,19.2005,19.2543,19.1928,19.2082,42500.0
2012-01-18 11:05:00,25.01,25.04,24.99,25.04,39200.0,19.2159,19.2389,19.2005,19.2389,39200.0
2012-01-18 11:10:00,25.03,25.05,25.02,25.04,63900.0,19.2312,19.2466,19.2236,19.2389,63900.0
2012-01-18 11:15:00,25.04,25.04,24.98,24.99,34200.0,19.2389,19.2389,19.1928,19.2005,34200.0
2012-01-18 11:20:00,25.0,25.04,24.94,25.03,34800.0,19.2082,19.2389,19.1621,19.2312,34800.0
2012-01-18 11:25:00,25.03,25.03,24.95,24.95,23000.0,19.2312,19.2312,19.1698,19.1698,23000.0
2012-01-18 11:30:00,24.96,25.05,24.96,25.03,34400.0,19.1775,19.2466,19.1775,19.2312,34400.0
2012-01-18 11:35:00,25.01,25.03,24.96,25.0,21800.0,19.2159,19.2312,19.1775,19.2082,21800.0
2012-01-18 11:40:00,24.99,25.03,24.99,25.02,28200.0,19.2005,19.2312,19.2005,19.2236,28200.0
2012-01-18 11:45:00,25.03,25.03,24.99,25.01,16200.0,19.2312,19.2312,19.2005,19.2159,16200.0
2012-01-18 11:50:00,25.01,25.02,24.99,25.02,24700.0,19.2159,19.2236,19.2005,19.2236,24700.0
2012-01-18 11:55:00,25.03,25.03,24.97,25.03,23700.0,19.2312,19.2312,19.1851,19.2312,23700.0
2012-01-18 12:00:00,25.03,25.05,25.02,25.04,29600.0,19.2312,19.2466,19.2236,19.2389,29600.0
2012-01-18 12:05:00,25.04,25.07,25.04,25.06,42800.0,19.2389,19.262,19.2389,19.2543,42800.0
2012-01-18 12:10:00,25.05,25.07,25.03,25.06,29800.0,19.2466,19.262,19.2312,19.2543,29800.0
2012-01-18 12:15:00,25.07,25.1,25.07,25.07,78200.0,19.262,19.285,19.262,19.262,78200.0
2012-01-18 12:20:00,25.08,25.2,25.08,25.12,105800.0,19.2697,19.3619,19.2697,19.3004,105800.0
2012-01-18 12:25:00,25.13,25.19,25.13,25.19,92700.0,19.3081,19.3542,19.3081,19.3542,92700.0
2012-01-18 12:30:00,25.19,25.24,25.16,25.2,59600.0,19.3542,19.3926,19.3311,19.3619,59600.0
2012-01-18 12:35:00,25.19,25.2,25.16,25.17,72500.0,19.3542,19.3619,19.3311,19.3388,72500.0
2012-01-18 12:40:00,25.18,25.2,25.16,25.18,53100.0,19.3465,19.3619,19.3311,19.3465,53100.0
2012-01-18 12:45:00,25.18,25.23,25.17,25.17,48300.0,19.3465,19.3849,19.3388,19.3388,48300.0
2012-01-18 12:50:00,25.18,25.2,25.17,25.19,17600.0,19.3465,19.3619,19.3388,19.3542,17600.0
2012-01-18 12:55:00,25.19,25.19,25.13,25.13,97600.0,19.3542,19.3542,19.3081,19.3081,97600.0
2012-01-18 13:00:00,25.14,25.17,25.11,25.17,37700.0,19.3158,19.3388,19.2927,19.3388,37700.0
2012-01-18 13:05:00,25.16,25.19,25.14,25.19,71500.0,19.3311,19.3542,19.3158,19.3542,71500.0
2012-01-18 13:10:00,25.19,25.21,25.18,25.19,33000.0,19.3542,19.3695,19.3465,19.3542,33000.0
2012-01-18 13:15:00,25.19,25.19,25.07,25.08,76100.0,19.3542,19.3542,19.262,19.2697,76100.0
2012-01-18 13:20:00,25.07,25.16,25.07,25.14,63400.0,19.262,19.3311,19.262,19.3158,63400.0
2012-01-18 13:25:00,25.14,25.17,25.14,25.15,26300.0,19.3158,19.3388,19.3158,19.3234,26300.0
2012-01-18 13:30:00,25.15,25.23,25.15,25.21,49200.0,19.3234,19.3849,19.3234,19.3695,49200.0
2012-01-18 13:35:00,25.21,25.21,25.16,25.16,13500.0,19.3695,19.3695,19.3311,19.3311,13500.0
2012-01-18 13:40:00,25.16,25.19,25.15,25.16,15800.0,19.3311,19.3542,19.3234,19.3311,15800.0
2012-01-18 13:45:00,25.16,25.17,25.16,25.16,37600.0,19.3311,19.3388,19.3311,19.3311,37600.0
2012-01-18 13:50:00,25.15,25.15,25.1,25.13,33700.0,19.3234,19.3234,19.285,19.3081,33700.0
2012-01-18 13:55:00,25.14,25.16,25.1,25.11,34000.0,19.3158,19.3311,19.285,19.2927,34000.0
2012-01-18 14:00:00,25.11,25.17,25.11,25.15,24300.0,19.2927,19.3388,19.2927,19.3234,24300.0
2012-01-18 14:05:00,25.15,25.18,25.14,25.17,42500.0,19.3234,19.3465,19.3158,19.3388,42500.0
2012-01-18 14:10:00,25.17,25.17,25.13,25.14,28000.0,19.3388,19.3388,19.3081,19.3158,28000.0
2012-01-18 14:15:00,25.15,25.2,25.15,25.19,34000.0,19.3234,19.3619,19.3234,19.3542,34000.0
2012-01-18 14:20:00,25.2,25.23,25.19,25.23,37100.0,19.3619,19.3849,19.3542,19.3849,37100.0
2012-01-18 14:25:00,25.23,25.25,25.22,25.25,27600.0,19.3849,19.4003,19.3772,19.4003,27600.0
2012-01-18 14:30:00,25.24,25.24,25.17,25.18,35100.0,19.3926,19.3926,19.3388,19.3465,35100.0
2012-01-18 14:35:00,25.18,25.19,25.13,25.14,16600.0,19.3465,19.3542,19.3081,19.3158,16600.0
2012-01-18 14:40:00,25.14,25.21,25.14,25.21,25500.0,19.3158,19.3695,19.3158,19.3695,25500.0
2012-01-18 14:45:00,25.21,25.21,25.16,25.18,46400.0,19.3695,19.3695,19.3311,19.3465,46400.0
2012-01-18 14:50:00,25.18,25.18,25.13,25.18,31300.0,19.3465,19.3465,19.3081,19.3465,31300.0
2012-01-18 14:55:00,25.18,25.2,25.16,25.18,17000.0,19.3465,19.3619,19.3311,19.3465,17000.0
2012-01-18 15:00:00,25.18,25.19,25.15,25.15,29500.0,19.3465,19.3542,19.3234,19.3234,29500.0
2012-01-18 15:05:00,25.15,25.18,25.15,25.17,21500.0,19.3234,19.3465,19.3234,19.3388,21500.0
2012-01-18 15:10:00,25.18,25.21,25.15,25.19,59700.0,19.3465,19.3695,19.3234,19.3542,59700.0
2012-01-18 15:15:00,25.2,25.21,25.15,25.16,80700.0,19.3619,19.3695,19.3234,19.3311,80700.0
2012-01-18 15:20:00,25.17,25.21,25.16,25.18,61400.0,19.3388,19.3695,19.3311,19.3465,61400.0
2012-01-18 15:25:00,25.19,25.21,25.17,25.17,81900.0,19.3542,19.3695,19.3388,19.3388,81900.0
2012-01-18 15:30:00,25.17,25.21,25.17,25.18,67900.0,19.3388,19.3695,19.3388,19.3465,67900.0
2012-01-18 15:35:00,25.19,25.2,25.15,25.17,43300.0,19.3542,19.3619,19.3234,19.3388,43300.0
2012-01-18 15:40:00,25.17,25.21,25.17,25.17,101600.0,19.3388,19.3695,19.3388,19.3388,101600.0
2012-01-18 15:45:00,25.17,25.2,25.12,25.12,157600.0,19.3388,19.3619,19.3004,19.3004,157600.0
2012-01-18 15:50:00,25.13,25.18,25.12,25.15,243200.0,19.3081,19.3465,19.3004,19.3234,243200.0
2012-01-18 15:55:00,25.15,25.23,25.15,25.22,432200.0,19.3234,19.3849,19.3234,19.3772,432200.0
2012-01-19 09:30:00,25.41,25.56,25.4,25.43,130300.0,19.5232,19.6385,19.5155,19.5386,130300.0
2012-01-19 09:35:00,25.43,25.43,25.27,25.34,66500.0,19.5386,19.5386,19.4156,19.4694,66500.0
2012-01-19 09:40:00,25.34,25.42,25.32,25.39,121400.0,19.4694,19.5309,19.4541,19.5078,121400.0
2012-01-19 09:45:00,25.39,25.46,25.38,25.42,59400.0,19.5078,19.5616,19.5002,19.5309,59400.0
2012-01-19 09:50:00,25.42,25.51,25.4,25.48,68300.0,19.5309,19.6,19.5155,19.577,68300.0
2012-01-19 09:55:00,25.49,25.79,25.49,25.73,248600.0,19.5847,19.8152,19.5847,19.7691,248600.0
2012-01-19 10:00:00,25.72,25.72,25.56,25.58,77300.0,19.7614,19.7614,19.6385,19.6538,77300.0
2012-01-19 10:05:00,25.57,25.57,25.43,25.45,121800.0,19.6461,19.6461,19.5386,19.5539,121800.0
2012-01-19 10:10:00,25.45,25.51,25.41,25.49,99700.0,19.5539,19.6,19.5232,19.5847,99700.0
2012-01-19 10:15:00,25.48,25.54,25.45,25.5,66600.0,19.577,19.6231,19.5539,19.5924,66600.0
2012-01-19 10:20:00,25.5,25.55,25.46,25.49,37000.0,19.5924,19.6308,19.5616,19.5847,37000.0
2012-01-19 10:25:00,25.49,25.51,25.43,25.48,44000.0,19.5847,19.6,19.5386,19.577,44000.0
2012-01-19 10:30:00,25.47,25.51,25.44,25.46,28800.0,19.5693,19.6,19.5463,19.5616,28800.0
2012-01-19 10:35:00,25.46,25.47,25.42,25.42,39100.0,19.5616,19.5693,19.5309,19.5309,39100.0
2012-01-19 10:40:00,25.43,25.49,25.43,25.47,74600.0,19.5386,19.5847,19.5386,19.5693,74600.0
2012-01-19 10:45:00,25.46,25.52,25.45,25.49,79100.0,19.5616,19.6077,19.5539,19.5847,79100.0
2012-01-19 10:50:00,25.49,25.53,25.46,25.48,33400.0,19.5847,19.6154,19.5616,19.577,33400.0
2012-01-19 10:55:00,25.48,25.53,25.45,25.48,43700.0,19.577,19.6154,19.5539,19.577,43700.0
2012-01-19 11:00:00,25.48,25.51,25.45,25.5,29900.0,19.577,19.6,19.5539,19.5924,29900.0
2012-01-19 11:05:00,25.5,25.53,25.45,25.5,30100.0,19.5924,19.6154,19.5539,19.5924,30100.0
2012-01-19 11:10:00,25.49,25.55,25.49,25.51,31000.0,19.5847,19.6308,19.5847,19.6,31000.0
2012-01-19 11:15:00,25.52,25.57,25.5,25.5,33400.0,19.6077,19.6461,19.5924,19.5924,33400.0
2012-01-19 11:20:00,25.51,25.55,25.49,25.5,53400.0,19.6,19.6308,19.5847,19.5924,53400.0
2012-01-19 11:25:00,25.5,25.55,25.49,25.54,71100.0,19.5924,19.6308,19.5847,19.6231,71100.0
2012-01-19 11:30:00,25.54,25.55,25.52,25.53,30000.0,19.6231,19.6308,19.6077,19.6154,30000.0
2012-01-19 11:35:00,25.53,25.55,25.52,25.54,29100.0,19.6154,19.6308,19.6077,19.6231,29100.0
2012-01-19 11:40:00,25.54,25.6,25.51,25.59,40100.0,19.6231,19.6692,19.6,19.6615,40100.0
2012-01-19 11:45:00,25.59,25.6,25.53,25.54,50600.0,19.6615,19.6692,19.6154,19.6231,50600.0
2012-01-19 11:50:00,25.54,25.57,25.53,25.55,14900.0,19.6231,19.6461,19.6154,19.6308,14900.0
2012-01-19 11:55:00,25.55,25.58,25.54,25.54,11600.0,19.6308,19.6538,19.6231,19.6231,11600.0
2012-01-19 12:00:00,25.54,25.55,25.5,25.5,15700.0,19.6231,19.6308,19.5924,19.5924,15700.0
2012-01-19 12:05:00,25.5,25.52,25.48,25.49,19800.0,19.5924,19.6077,19.577,19.5847,19800.0
2012-01-19 12:10:00,25.49,25.49,25.43,25.45,32400.0,19.5847,19.5847,19.5386,19.5539,32400.0
2012-01-19 12:15:00,25.45,25.46,25.44,25.44,12600.0,19.5539,19.5616,19.5463,19.5463,12600.0
2012-01-19 12:20:00,25.44,25.44,25.4,25.41,32100.0,19.5463,19.5463,19.5155,19.5232,32100.0
2012-01-19 12:25:00,25.41,25.42,25.4,25.4,15900.0,19.5232,19.5309,19.5155,19.5155,15900.0
2012-01-19 12:30:00,25.4,25.43,25.4,25.41,28500.0,19.5155,19.5386,19.5155,19.5232,28500.0
2012-01-19 12:35:00,25.4,25.4,25.35,25.36,46100.0,19.5155,19.5155,19.4771,19.4848,46100.0
2012-01-19 12:40:00,25.35,25.4,25.3,25.39,46000.0,19.4771,19.5155,19.4387,19.5078,46000.0
2012-01-19 12:45:00,25.39,25.4,25.38,25.4,26900.0,19.5078,19.5155,19.5002,19.5155,26900.0
2012-01-19 12:50:00,25.4,25.49,25.39,25.49,18300.0,19.5155,19.5847,19.5078,19.5847,18300.0
2012-01-19 12:55:00,25.49,25.51,25.41,25.41,63800.0,19.5847,19.6,19.5232,19.5232,63800.0
2012-01-19 13:00:00,25.41,25.5,25.41,25.5,40100.0,19.5232,19.5924,19.5232,19.5924,40100.0
2012-01-19 13:05:00,25.51,25.55,25.48,25.55,41600.0,19.6,19.6308,19.577,19.6308,41600.0
2012-01-19 13:10:00,25.55,25.59,25.52,25.58,52100.0,19.6308,19.6615,19.6077,19.6538,52100.0
2012-01-19 13:15:00,25.59,25.6,25.57,25.58,36400.0,19.6615,19.6692,19.6461,19.6538,36400.0
2012-01-19 13:20:00,25.58,25.64,25.58,25.63,41100.0,19.6538,19.6999,19.6538,19.6922,41100.0
2012-01-19 13:25:00,25.64,25.66,25.62,25.66,28700.0,19.6999,19.7153,19.6846,19.7153,28700.0
2012-01-19 13:30:00,25.65,25.7,25.63,25.65,78500.0,19.7076,19.746,19.6922,19.7076,78500.0
2012-01-19 13:35:00,25.65,25.65,25.6,25.6,23000.0,19.7076,19.7076,19.6692,19.6692,23000.0
2012-01-19 13:40:00,25.6,25.68,25.6,25.67,53100.0,19.6692,19.7307,19.6692,19.723,53100.0
2012-01-19 13:45:00,25.68,25.68,25.61,25.63,35000.0,19.7307,19.7307,19.6769,19.6922,35000.0
2012-01-19 13:50:00,25.64,25.65,25.62,25.65,10400.0,19.6999,19.7076,19.6846,19.7076,10400.0
2012-01-19 13:55:00,25.64,25.66,25.56,25.56,28600.0,19.6999,19.7153,19.6385,19.6385,28600.0
2012-01-19 14:00:00,25.55,25.64,25.55,25.64,38500.0,19.6308,19.6999,19.6308,19.6999,38500.0
2012-01-19 14:05:00,25.63,25.65,25.6,25.62,16400.0,19.6922,19.7076,19.6692,19.6846,16400.0
2012-01-19 14:10:00,25.63,25.68,25.62,25.65,10500.0,19.6922,19.7307,19.6846,19.7076,10500.0
2012-01-19 14:15:00,25.65,25.68,25.65,25.66,23200.0,19.7076,19.7307,19.7076,19.7153,23200.0
2012-01-19 14:20:00,25.67,25.67,25.62,25.64,9900.0,19.723,19.723,19.6846,19.6999,9900.0
2012-01-19 14:25:00,25.65,25.66,25.61,25.62,27400.0,19.7076,19.7153,19.6769,19.6846,27400.0
2012-01-19 14:30:00,25.63,25.63,25.55,25.56,52600.0,19.6922,19.6922,19.6308,19.6385,52600.0
2012-01-19 14:35:00,25.57,25.61,25.56,25.59,33200.0,19.6461,19.6769,19.6385,19.6615,33200.0
2012-01-19 14:40:00,25.6,25.6,25.52,25.53,32800.0,19.6692,19.6692,19.6077,19.6154,32800.0
2012-01-19 14:45:00,25.54,25.57,25.51,25.53,27000.0,19.6231,19.6461,19.6,19.6154,27000.0
2012-01-19 14:50:00,25.53,25.55,25.52,25.53,12700.0,19.6154,19.6308,19.6077,19.6154,12700.0
2012-01-19 14:55:00,25.54,25.55,25.48,25.48,25900.0,19.6231,19.6308,19.577,19.577,25900.0
2012-01-19 15:00:00,25.49,25.55,25.46,25.55,42800.0,19.5847,19.6308,19.5616,19.6308,42800.0
2012-01-19 15:05:00,25.55,25.59,25.54,25.58,42700.0,19.6308,19.6615,19.6231,19.6538,42700.0
2012-01-19 15:10:00,25.59,25.59,25.51,25.51,19800.0,19.6615,19.6615,19.6,19.6,19800.0
2012-01-19 15:15:00,25.52,25.53,25.5,25.52,29400.0,19.6077,19.6154,19.5924,19.6077,29400.0
2012-01-19 15:20:00,25.52,25.58,25.51,25.53,29100.0,19.6077,19.6538,19.6,19.6154,29100.0
2012-01-19 15:25:00,25.53,25.55,25.52,25.52,28300.0,19.6154,19.6308,19.6077,19.6077,28300.0
2012-01-19 15:30:00,25.52,25.58,25.52,25.55,76900.0,19.6077,19.6538,19.6077,19.6308,76900.0
2012-01-19 15:35:00,25.55,25.56,25.53,25.56,41600.0,19.6308,19.6385,19.6154,19.6385,41600.0
2012-01-19 15:40:00,25.56,25.57,25.55,25.57,38400.0,19.6385,19.6461,19.6308,19.6461,38400.0
2012-01-19 15:45:00,25.56,25.56,25.5,25.5,89500.0,19.6385,19.6385,19.5924,19.5924,89500.0
2012-01-19 15:50:00,25.51,25.53,25.47,25.5,153400.0,19.6,19.6154,19.5693,19.5924,153400.0
2012-01-19 15:55:00,25.5,25.55,25.48,25.54,262800.0,19.5924,19.6308,19.577,19.6231,262800.0
2012-01-20 09:30:00,25.48,25.48,25.34,25.36,293900.0,19.577,19.577,19.4694,19.4848,293900.0
2012-01-20 09:35:00,25.36,25.49,25.32,25.42,30600.0,19.4848,19.5847,19.4541,19.5309,30600.0
2012-01-20 09:40:00,25.42,25.6,25.42,25.59,53300.0,19.5309,19.6692,19.5309,19.6615,53300.0
2012-01-20 09:45:00,25.6,25.67,25.57,25.63,129300.0,19.6692,19.723,19.6461,19.6922,129300.0
2012-01-20 09:50:00,25.63,25.84,25.63,25.76,183900.0,19.6922,19.8536,19.6922,19.7921,183900.0
2012-01-20 09:55:00,25.76,25.78,25.69,25.75,84600.0,19.7921,19.8075,19.7383,19.7844,84600.0
2012-01-20 10:00:00,25.74,25.77,25.69,25.7,94900.0,19.7768,19.7998,19.7383,19.746,94900.0
2012-01-20 10:05:00,25.69,25.72,25.62,25.65,89300.0,19.7383,19.7614,19.6846,19.7076,89300.0
2012-01-20 10:10:00,25.65,25.73,25.63,25.73,123900.0,19.7076,19.7691,19.6922,19.7691,123900.0
2012-01-20 10:15:00,25.73,25.73,25.65,25.71,48400.0,19.7691,19.7691,19.7076,19.7537,48400.0
2012-01-20 10:20:00,25.71,25.72,25.65,25.69,51900.0,19.7537,19.7614,19.7076,19.7383,51900.0
2012-01-20 10:25:00,25.7,25.72,25.61,25.66,126800.0,19.746,19.7614,19.6769,19.7153,126800.0
2012-01-20 10:30:00,25.66,25.72,25.64,25.65,61900.0,19.7153,19.7614,19.6999,19.7076,61900.0
2012-01-20 10:35:00,25.64,25.65,25.57,25.61,94400.0,19.6999,19.7076,19.6461,19.6769,94400.0
2012-01-20 10:40:00,25.6,25.65,25.59,25.62,62700.0,19.6692,19.7076,19.6615,19.6846,62700.0
2012-01-20 10:45:00,25.62,25.64,25.58,25.61,30600.0,19.6846,19.6999,19.6538,19.6769,30600.0
2012-01-20 10:50:00,25.61,25.65,25.6,25.61,42400.0,19.6769,19.7076,19.6692,19.6769,42400.0
2012-01-20 10:55:00,25.61,25.63,25.6,25.61,56800.0,19.6769,19.6922,19.6692,19.6769,56800.0
2012-01-20 11:00:00,25.61,25.62,25.52,25.52,79400.0,19.6769,19.6846,19.6077,19.6077,79400.0
2012-01-20 11:05:00,25.52,25.59,25.49,25.59,59300.0,19.6077,19.6615,19.5847,19.6615,59300.0
2012-01-20 11:10:00,25.6,25.6,25.54,25.55,62000.0,19.6692,19.6692,19.6231,19.6308,62000.0
2012-01-20 11:15:00,25.55,25.61,25.55,25.58,46700.0,19.6308,19.6769,19.6308,19.6538,46700.0
2012-01-20 11:20:00,25.58,25.6,25.57,25.6,90400.0,19.6538,19.6692,19.6461,19.6692,90400.0
2012-01-20 11:25:00,25.6,25.61,25.55,25.59,86600.0,19.6692,19.6769,19.6308,19.6615,86600.0
2012-01-20 11:30:00,25.59,25.61,25.54,25.58,104500.0,19.6615,19.6769,19.6231,19.6538,104500.0
2012-01-20 11:35:00,25.57,25.61,25.55,25.59,33500.0,19.6461,19.6769,19.6308,19.6615,33500.0
2012-01-20 11:40:00,25.59,25.62,25.57,25.59,75000.0,19.6615,19.6846,19.6461,19.6615,75000.0
2012-01-20 11:45:00,25.58,25.62,25.57,25.62,43500.0,19.6538,19.6846,19.6461,19.6846,43500.0
2012-01-20 11:50:00,25.62,25.63,25.6,25.62,59000.0,19.6846,19.6922,19.6692,19.6846,59000.0
2012-01-20 11:55:00,25.63,25.64,25.6,25.61,97200.0,19.6922,19.6999,19.6692,19.6769,97200.0
2012-01-20 12:00:00,25.61,25.62,25.58,25.61,77200.0,19.6769,19.6846,19.6538,19.6769,77200.0
2012-01-20 12:05:00,25.6,25.6,25.58,25.59,32300.0,19.6692,19.6692,19.6538,19.6615,32300.0
2012-01-20 12:10:00,25.6,25.62,25.57,25.58,28100.0,19.6692,19.6846,19.6461,19.6538,28100.0
2012-01-20 12:15:00,25.58,25.61,25.58,25.6,33200.0,19.6538,19.6769,19.6538,19.6692,33200.0
2012-01-20 12:20:00,25.6,25.62,25.59,25.62,25200.0,19.6692,19.6846,19.6615,19.6846,25200.0
2012-01-20 12:25:00,25.61,25.61,25.59,25.6,16100.0,19.6769,19.6769,19.6615,19.6692,16100.0
2012-01-20 12:30:00,25.61,25.62,25.59,25.6,16800.0,19.6769,19.6846,19.6615,19.6692,16800.0
2012-01-20 12:35:00,25.6,25.62,25.59,25.61,23400.0,19.6692,19.6846,19.6615,19.6769,23400.0
2012-01-20 12:40:00,25.6,25.62,25.6,25.61,20000.0,19.6692,19.6846,19.6692,19.6769,20000.0
2012-01-20 12:45:00,25.61,25.62,25.59,25.6,16400.0,19.6769,19.6846,19.6615,19.6692,16400.0
2012-01-20 12:50:00,25.59,25.6,25.58,25.59,14500.0,19.6615,19.6692,19.6538,19.6615,14500.0
2012-01-20 12:55:00,25.59,25.59,25.58,25.58,3000.0,19.6615,19.6615,19.6538,19.6538,3000.0
2012-01-20 13:00:00,25.59,25.6,25.59,25.6,13300.0,19.6615,19.6692,19.6615,19.6692,13300.0
2012-01-20 13:05:00,25.6,25.61,25.6,25.61,4300.0,19.6692,19.6769,19.6692,19.6769,4300.0
2012-01-20 13:10:00,25.61,25.61,25.58,25.6,23700.0,19.6769,19.6769,19.6538,19.6692,23700.0
2012-01-20 13:15:00,25.61,25.61,25.58,25.6,24200.0,19.6769,19.6769,19.6538,19.6692,24200.0
2012-01-20 13:20:00,25.61,25.64,25.6,25.64,35300.0,19.6769,19.6999,19.6692,19.6999,35300.0
2012-01-20 13:25:00,25.63,25.66,25.63,25.63,33200.0,19.6922,19.7153,19.6922,19.6922,33200.0
2012-01-20 13:30:00,25.63,25.64,25.62,25.64,12200.0,19.6922,19.6999,19.6846,19.6999,12200.0
2012-01-20 13:35:00,25.64,25.68,25.64,25.68,34100.0,19.6999,19.7307,19.6999,19.7307,34100.0
2012-01-20 13:40:00,25.67,25.68,25.64,25.66,42100.0,19.723,19.7307,19.6999,19.7153,42100.0
2012-01-20 13:45:00,25.66,25.66,25.62,25.62,36900.0,19.7153,19.7153,19.6846,19.6846,36900.0
2012-01-20 13:50:00,25.62,25.63,25.61,25.61,27200.0,19.6846,19.6922,19.6769,19.6769,27200.0
2012-01-20 13:55:00,25.62,25.62,25.59,25.6,43200.0,19.6846,19.6846,19.6615,19.6692,43200.0
2012-01-20 14:00:00,25.6,25.62,25.6,25.62,24500.0,19.6692,19.6846,19.6692,19.6846,24500.0
2012-01-20 14:05:00,25.62,25.62,25.58,25.6,32100.0,19.6846,19.6846,19.6538,19.6692,32100.0
2012-01-20 14:10:00,25.6,25.6,25.57,25.58,26500.0,19.6692,19.6692,19.6461,19.6538,26500.0
2012-01-20 14:15:00,25.58,25.6,25.58,25.59,30700.0,19.6538,19.6692,19.6538,19.6615,30700.0
2012-01-20 14:20:00,25.59,25.59,25.58,25.59,1700.0,19.6615,19.6615,19.6538,19.6615,1700.0
2012-01-20 14:25:00,25.59,25.59,25.58,25.58,5900.0,19.6615,19.6615,19.6538,19.6538,5900.0
2012-01-20 14:30:00,25.59,25.59,25.58,25.59,2500.0,19.6615,19.6615,19.6538,19.6615,2500.0
2012-01-20 14:35:00,25.59,25.59,25.54,25.54,50600.0,19.6615,19.6615,19.6231,19.6231,50600.0
2012-01-20 14:40:00,25.55,25.56,25.54,25.56,23700.0,19.6308,19.6385,19.6231,19.6385,23700.0
2012-01-20 14:45:00,25.55,25.57,25.55,25.57,15400.0,19.6308,19.6461,19.6308,19.6461,15400.0
2012-01-20 14:50:00,25.57,25.61,25.57,25.61,29300.0,19.6461,19.6769,19.6461,19.6769,29300.0
2012-01-20 14:55:00,25.61,25.64,25.6,25.64,20800.0,19.6769,19.6999,19.6692,19.6999,20800.0
2012-01-20 15:00:00,25.64,25.71,25.64,25.71,52500.0,19.6999,19.7537,19.6999,19.7537,52500.0
2012-01-20 15:05:00,25.71,25.75,25.7,25.75,35400.0,19.7537,19.7844,19.746,19.7844,35400.0
2012-01-20 15:10:00,25.74,25.76,25.72,25.72,39600.0,19.7768,19.7921,19.7614,19.7614,39600.0
2012-01-20 15:15:00,25.73,25.74,25.65,25.68,76800.0,19.7691,19.7768,19.7076,19.7307,76800.0
2012-01-20 15:20:00,25.68,25.73,25.68,25.73,20300.0,19.7307,19.7691,19.7307,19.7691,20300.0
2012-01-20 15:25:00,25.74,25.76,25.71,25.73,59100.0,19.7768,19.7921,19.7537,19.7691,59100.0
2012-01-20 15:30:00,25.72,25.76,25.72,25.73,36400.0,19.7614,19.7921,19.7614,19.7691,36400.0
2012-01-20 15:35:00,25.73,25.73,25.7,25.7,14400.0,19.7691,19.7691,19.746,19.746,14400.0
2012-01-20 15:40:00,25.7,25.73,25.7,25.71,48000.0,19.746,19.7691,19.746,19.7537,48000.0
2012-01-20 15:45:00,25.72,25.76,25.7,25.7,171300.0,19.7614,19.7921,19.746,19.746,171300.0
2012-01-20 15:50:00,25.71,25.71,25.63,25.64,289100.0,19.7537,19.7537,19.6922,19.6999,289100.0
2012-01-20 15:55:00,25.64,25.66,25.62,25.64,391900.0,19.6999,19.7153,19.6846,19.6999,391900.0
2012-01-23 09:30:00,25.69,25.72,25.56,25.65,45300.0,19.7383,19.7614,19.6385,19.7076,45300.0
2012-01-23 09:35:00,25.65,25.67,25.48,25.55,48400.0,19.7076,19.723,19.577,19.6308,48400.0
2012-01-23 09:40:00,25.56,25.64,25.5,25.64,89600.0,19.6385,19.6999,19.5924,19.6999,89600.0
2012-01-23 09:45:00,25.64,25.69,25.58,25.65,82600.0,19.6999,19.7383,19.6538,19.7076,82600.0
2012-01-23 09:50:00,25.65,25.8,25.65,25.78,85100.0,19.7076,19.8229,19.7076,19.8075,85100.0
2012-01-23 09:55:00,25.78,25.86,25.78,25.85,77400.0,19.8075,19.869,19.8075,19.8613,77400.0
2012-01-23 10:00:00,25.85,25.88,25.81,25.84,75900.0,19.8613,19.8843,19.8305,19.8536,75900.0
2012-01-23 10:05:00,25.84,25.87,25.81,25.84,65000.0,19.8536,19.8766,19.8305,19.8536,65000.0
2012-01-23 10:10:00,25.83,25.89,25.83,25.88,51700.0,19.8459,19.892,19.8459,19.8843,51700.0
2012-01-23 10:15:00,25.88,25.9,25.86,25.88,46500.0,19.8843,19.8997,19.869,19.8843,46500.0
2012-01-23 10:20:00,25.87,25.88,25.83,25.83,45600.0,19.8766,19.8843,19.8459,19.8459,45600.0
2012-01-23 10:25:00,25.83,25.83,25.74,25.75,86200.0,19.8459,19.8459,19.7768,19.7844,86200.0
2012-01-23 10:30:00,25.75,25.76,25.7,25.71,46000.0,19.7844,19.7921,19.746,19.7537,46000.0
2012-01-23 10:35:00,25.71,25.74,25.7,25.71,38400.0,19.7537,19.7768,19.746,19.7537,38400.0
2012-01-23 10:40:00,25.71,25.77,25.7,25.76,23900.0,19.7537,19.7998,19.746,19.7921,23900.0
2012-01-23 10:45:00,25.76,25.79,25.72,25.78,54800.0,19.7921,19.8152,19.7614,19.8075,54800.0
2012-01-23 10:50:00,25.77,25.78,25.69,25.71,60300.0,19.7998,19.8075,19.7383,19.7537,60300.0
2012-01-23 10:55:00,25.71,25.74,25.68,25.7,37200.0,19.7537,19.7768,19.7307,19.746,37200.0
2012-01-23 11:00:00,25.69,25.69,25.63,25.63,23700.0,19.7383,19.7383,19.6922,19.6922,23700.0
2012-01-23 11:05:00,25.64,25.64,25.53,25.59,70600.0,19.6999,19.6999,19.6154,19.6615,70600.0
2012-01-23 11:10:00,25.6,25.62,25.57,25.59,39300.0,19.6692,19.6846,19.6461,19.6615,39300.0
2012-01-23 11:15:00,25.6,25.61,25.56,25.6,35900.0,19.6692,19.6769,19.6385,19.6692,35900.0
2012-01-23 11:20:00,25.6,25.6,25.51,25.52,55600.0,19.6692,19.6692,19.6,19.6077,55600.0
2012-01-23 11:25:00,25.53,25.57,25.53,25.57,15900.0,19.6154,19.6461,19.6154,19.6461,15900.0
2012-01-23 11:30:00,25.56,25.66,25.56,25.66,25800.0,19.6385,19.7153,19.6385,19.7153,25800.0
2012-01-23 11:35:00,25.66,25.66,25.52,25.54,82800.0,19.7153,19.7153,19.6077,19.6231,82800.0
2012-01-23 11:40:00,25.55,25.56,25.5,25.52,35200.0,19.6308,19.6385,19.5924,19.6077,35200.0
2012-01-23 11:45:00,25.53,25.53,25.46,25.5,34400.0,19.6154,19.6154,19.5616,19.5924,34400.0
2012-01-23 11:50:00,25.5,25.53,25.5,25.53,21700.0,19.5924,19.6154,19.5924,19.6154,21700.0
2012-01-23 11:55:00,25.54,25.54,25.45,25.46,42700.0,19.6231,19.6231,19.5539,19.5616,42700.0
2012-01-23 12:00:00,25.46,25.49,25.39,25.42,57900.0,19.5616,19.5847,19.5078,19.5309,57900.0
2012-01-23 12:05:00,25.43,25.43,25.34,25.37,45200.0,19.5386,19.5386,19.4694,19.4925,45200.0
2012-01-23 12:10:00,25.37,25.41,25.37,25.39,24500.0,19.4925,19.5232,19.4925,19.5078,24500.0
2012-01-23 12:15:00,25.39,25.39,25.29,25.34,53500.0,19.5078,19.5078,19.431,19.4694,53500.0
2012-01-23 12:20:00,25.33,25.37,25.33,25.36,27900.0,19.4617,19.4925,19.4617,19.4848,27900.0
2012-01-23 12:25:00,25.37,25.41,25.33,25.38,86400.0,19.4925,19.5232,19.4617,19.5002,86400.0
2012-01-23 12:30:00,25.38,25.45,25.38,25.44,25900.0,19.5002,19.5539,19.5002,19.5463,25900.0
2012-01-23 12:35:00,25.45,25.48,25.43,25.46,62500.0,19.5539,19.577,19.5386,19.5616,62500.0
2012-01-23 12:40:00,25.46,25.47,25.45,25.46,20700.0,19.5616,19.5693,19.5539,19.5616,20700.0
2012-01-23 12:45:00,25.46,25.49,25.44,25.44,37000.0,19.5616,19.5847,19.5463,19.5463,37000.0
2012-01-23 12:50:00,25.44,25.46,25.44,25.45,26400.0,19.5463,19.5616,19.5463,19.5539,26400.0
2012-01-23 12:55:00,25.45,25.45,25.37,25.38,81600.0,19.5539,19.5539,19.4925,19.5002,81600.0
2012-01-23 13:00:00,25.38,25.44,25.38,25.4,15500.0,19.5002,19.5463,19.5002,19.5155,15500.0
2012-01-23 13:05:00,25.41,25.47,25.4,25.45,48600.0,19.5232,19.5693,19.5155,19.5539,48600.0
2012-01-23 13:10:00,25.45,25.47,25.43,25.43,14300.0,19.5539,19.5693,19.5386,19.5386,14300.0
2012-01-23 13:15:00,25.43,25.43,25.39,25.4,8700.0,19.5386,19.5386,19.5078,19.5155,8700.0
2012-01-23 13:20:00,25.4,25.44,25.38,25.44,59600.0,19.5155,19.5463,19.5002,19.5463,59600.0
2012-01-23 13:25:00,25.43,25.46,25.4,25.44,61900.0,19.5386,19.5616,19.5155,19.5463,61900.0
2012-01-23 13:30:00,25.45,25.47,25.42,25.44,33000.0,19.5539,19.5693,19.5309,19.5463,33000.0
2012-01-23 13:35:00,25.44,25.47,25.4,25.41,25900.0,19.5463,19.5693,19.5155,19.5232,25900.0
2012-01-23 13:40:00,25.41,25.45,25.41,25.44,21100.0,19.5232,19.5539,19.5232,19.5463,21100.0
2012-01-23 13:45:00,25.44,25.46,25.42,25.44,42300.0,19.5463,19.5616,19.5309,19.5463,42300.0
2012-01-23 13:50:00,25.44,25.44,25.39,25.44,15400.0,19.5463,19.5463,19.5078,19.5463,15400.0
2012-01-23 13:55:00,25.44,25.46,25.41,25.45,16600.0,19.5463,19.5616,19.5232,19.5539,16600.0
2012-01-23 14:00:00,25.45,25.48,25.43,25.48,15400.0,19.5539,19.577,19.5386,19.577,15400.0
2012-01-23 14:05:00,25.47,25.47,25.45,25.46,13400.0,19.5693,19.5693,19.5539,19.5616,13400.0
2012-01-23 14:10:00,25.45,25.46,25.42,25.43,9500.0,19.5539,19.5616,19.5309,19.5386,9500.0
2012-01-23 14:15:00,25.43,25.44,25.4,25.4,16200.0,19.5386,19.5463,19.5155,19.5155,16200.0
2012-01-23 14:20:00,25.41,25.46,25.4,25.45,11200.0,19.5232,19.5616,19.5155,19.5539,11200.0
2012-01-23 14:25:00,25.44,25.46,25.44,25.45,11700.0,19.5463,19.5616,19.5463,19.5539,11700.0
2012-01-23 14:30:00,25.45,25.47,25.42,25.45,32800.0,19.5539,19.5693,19.5309,19.5539,32800.0
2012-01-23 14:35:00,25.44,25.44,25.39,25.4,19600.0,19.5463,19.5463,19.5078,19.5155,19600.0
2012-01-23 14:40:00,25.41,25.42,25.39,25.39,25800.0,19.5232,19.5309,19.5078,19.5078,25800.0
2012-01-23 14:45:00,25.39,25.39,25.33,25.37,14600.0,19.5078,19.5078,19.4617,19.4925,14600.0
2012-01-23 14:50:00,25.38,25.39,25.31,25.32,41500.0,19.5002,19.5078,19.4464,19.4541,41500.0
2012-01-23 14:55:00,25.32,25.43,25.32,25.41,24200.0,19.4541,19.5386,19.4541,19.5232,24200.0
2012-01-23 15:00:00,25.41,25.43,25.37,25.42,27300.0,19.5232,19.5386,19.4925,19.5309,27300.0
2012-01-23 15:05:00,25.41,25.47,25.41,25.47,38800.0,19.5232,19.5693,19.5232,19.5693,38800.0
2012-01-23 15:10:00,25.48,25.51,25.43,25.49,29400.0,19.577,19.6,19.5386,19.5847,29400.0
2012-01-23 15:15:00,25.5,25.52,25.47,25.47,34700.0,19.5924,19.6077,19.5693,19.5693,34700.0
2012-01-23 15:20:00,25.47,25.47,25.42,25.45,26300.0,19.5693,19.5693,19.5309,19.5539,26300.0
2012-01-23 15:25:00,25.45,25.48,25.44,25.47,27700.0,19.5539,19.577,19.5463,19.5693,27700.0
2012-01-23 15:30:00,25.46,25.48,25.43,25.46,28300.0,19.5616,19.577,19.5386,19.5616,28300.0
2012-01-23 15:35:00,25.47,25.47,25.4,25.41,31500.0,19.5693,19.5693,19.5155,19.5232,31500.0
2012-01-23 15:40:00,25.41,25.46,25.41,25.46,40100.0,19.5232,19.5616,19.5232,19.5616,40100.0
2012-01-23 15:45:00,25.45,25.5,25.42,25.49,92100.0,19.5539,19.5924,19.5309,19.5847,92100.0
2012-01-23 15:50:00,25.49,25.52,25.43,25.45,124700.0,19.5847,19.6077,19.5386,19.5539,124700.0
2012-01-23 15:55:00,25.45,25.47,25.41,25.42,170800.0,19.5539,19.5693,19.5232,19.5309,170800.0
2012-01-24 09:30:00,25.09,25.12,24.75,24.91,146100.0,19.2773,19.3004,19.0161,19.139,146100.0
2012-01-24 09:35:00,24.91,24.92,24.8,24.92,41200.0,19.139,19.1467,19.0545,19.1467,41200.0
2012-01-24 09:40:00,24.93,24.93,24.79,24.86,45800.0,19.1544,19.1544,19.0468,19.1006,45800.0
2012-01-24 09:45:00,24.87,24.94,24.84,24.93,67100.0,19.1083,19.1621,19.0853,19.1544,67100.0
2012-01-24 09:50:00,24.94,25.01,24.92,24.99,57900.0,19.1621,19.2159,19.1467,19.2005,57900.0
2012-01-24 09:55:00,24.99,25.15,24.99,25.13,68500.0,19.2005,19.3234,19.2005,19.3081,68500.0
2012-01-24 10:00:00,25.13,25.2,25.04,25.15,81500.0,19.3081,19.3619,19.2389,19.3234,81500.0
2012-01-24 10:05:00,25.16,25.2,25.14,25.19,37500.0,19.3311,19.3619,19.3158,19.3542,37500.0
2012-01-24 10:10:00,25.19,25.25,25.19,25.25,65800.0,19.3542,19.4003,19.3542,19.4003,65800.0
2012-01-24 10:15:00,25.25,25.28,25.19,25.21,65500.0,19.4003,19.4233,19.3542,19.3695,65500.0
2012-01-24 10:20:00,25.21,25.23,25.17,25.18,33600.0,19.3695,19.3849,19.3388,19.3465,33600.0
2012-01-24 10:25:00,25.19,25.19,25.09,25.1,51800.0,19.3542,19.3542,19.2773,19.285,51800.0
2012-01-24 10:30:00,25.1,25.11,25.05,25.06,78800.0,19.285,19.2927,19.2466,19.2543,78800.0
2012-01-24 10:35:00,25.07,25.09,25.05,25.07,51000.0,19.262,19.2773,19.2466,19.262,51000.0
2012-01-24 10:40:00,25.07,25.13,25.05,25.08,32200.0,19.262,19.3081,19.2466,19.2697,32200.0
2012-01-24 10:45:00,25.08,25.12,25.07,25.11,24100.0,19.2697,19.3004,19.262,19.2927,24100.0
2012-01-24 10:50:00,25.12,25.14,25.07,25.12,28100.0,19.3004,19.3158,19.262,19.3004,28100.0
2012-01-24 10:55:00,25.11,25.16,25.11,25.13,38400.0,19.2927,19.3311,19.2927,19.3081,38400.0
2012-01-24 11:00:00,25.13,25.17,25.1,25.11,59800.0,19.3081,19.3388,19.285,19.2927,59800.0
2012-01-24 11:05:00,25.11,25.17,25.09,25.15,31600.0,19.2927,19.3388,19.2773,19.3234,31600.0
2012-01-24 11:10:00,25.14,25.23,25.14,25.2,30200.0,19.3158,19.3849,19.3158,19.3619,30200.0
2012-01-24 11:15:00,25.19,25.23,25.19,25.22,26800.0,19.3542,19.3849,19.3542,19.3772,26800.0
2012-01-24 11:20:00,25.22,25.28,25.21,25.28,25200.0,19.3772,19.4233,19.3695,19.4233,25200.0
2012-01-24 11:25:00,25.28,25.37,25.24,25.36,56200.0,19.4233,19.4925,19.3926,19.4848,56200.0
2012-01-24 11:30:00,25.37,25.37,25.31,25.34,91700.0,19.4925,19.4925,19.4464,19.4694,91700.0
2012-01-24 11:35:00,25.33,25.33,25.25,25.27,57300.0,19.4617,19.4617,19.4003,19.4156,57300.0
2012-01-24 11:40:00,25.28,25.28,25.22,25.25,15000.0,19.4233,19.4233,19.3772,19.4003,15000.0
2012-01-24 11:45:00,25.25,25.29,25.25,25.25,11100.0,19.4003,19.431,19.4003,19.4003,11100.0
2012-01-24 11:50:00,25.25,25.27,25.23,25.23,18600.0,19.4003,19.4156,19.3849,19.3849,18600.0
2012-01-24 11:55:00,25.23,25.23,25.21,25.22,8500.0,19.3849,19.3849,19.3695,19.3772,8500.0
2012-01-24 12:00:00,25.22,25.24,25.21,25.21,22800.0,19.3772,19.3926,19.3695,19.3695,22800.0
2012-01-24 12:05:00,25.21,25.25,25.21,25.22,14900.0,19.3695,19.4003,19.3695,19.3772,14900.0
2012-01-24 12:10:00,25.23,25.24,25.21,25.23,16600.0,19.3849,19.3926,19.3695,19.3849,16600.0
2012-01-24 12:15:00,25.23,25.24,25.21,25.21,10600.0,19.3849,19.3926,19.3695,19.3695,10600.0
2012-01-24 12:20:00,25.21,25.25,25.21,25.24,12000.0,19.3695,19.4003,19.3695,19.3926,12000.0
2012-01-24 12:25:00,25.25,25.27,25.22,25.22,10400.0,19.4003,19.4156,19.3772,19.3772,10400.0
2012-01-24 12:30:00,25.22,25.29,25.21,25.29,19200.0,19.3772,19.431,19.3695,19.431,19200.0
2012-01-24 12:35:00,25.29,25.29,25.27,25.28,7200.0,19.431,19.431,19.4156,19.4233,7200.0
2012-01-24 12:40:00,25.27,25.28,25.26,25.26,9800.0,19.4156,19.4233,19.408,19.408,9800.0
2012-01-24 12:45:00,25.26,25.29,25.25,25.28,9100.0,19.408,19.431,19.4003,19.4233,9100.0
2012-01-24 12:50:00,25.28,25.33,25.28,25.31,13500.0,19.4233,19.4617,19.4233,19.4464,13500.0
2012-01-24 12:55:00,25.31,25.36,25.31,25.34,63500.0,19.4464,19.4848,19.4464,19.4694,63500.0
2012-01-24 13:00:00,25.34,25.34,25.27,25.27,28200.0,19.4694,19.4694,19.4156,19.4156,28200.0
2012-01-24 13:05:00,25.29,25.29,25.26,25.28,14700.0,19.431,19.431,19.408,19.4233,14700.0
2012-01-24 13:10:00,25.29,25.32,25.28,25.28,18500.0,19.431,19.4541,19.4233,19.4233,18500.0
2012-01-24 13:15:00,25.29,25.31,25.28,25.28,21700.0,19.431,19.4464,19.4233,19.4233,21700.0
2012-01-24 13:20:00,25.28,25.28,25.26,25.26,22600.0,19.4233,19.4233,19.408,19.408,22600.0
2012-01-24 13:25:00,25.26,25.28,25.24,25.25,19100.0,19.408,19.4233,19.3926,19.4003,19100.0
2012-01-24 13:30:00,25.26,25.27,25.26,25.27,5800.0,19.408,19.4156,19.408,19.4156,5800.0
2012-01-24 13:35:00,25.26,25.26,25.22,25.24,16900.0,19.408,19.408,19.3772,19.3926,16900.0
2012-01-24 13:40:00,25.24,25.27,25.24,25.25,8900.0,19.3926,19.4156,19.3926,19.4003,8900.0
2012-01-24 13:45:00,25.26,25.28,25.25,25.27,12500.0,19.408,19.4233,19.4003,19.4156,12500.0
2012-01-24 13:50:00,25.28,25.29,25.25,25.25,24000.0,19.4233,19.431,19.4003,19.4003,24000.0
2012-01-24 13:55:00,25.25,25.25,25.22,25.23,17700.0,19.4003,19.4003,19.3772,19.3849,17700.0
2012-01-24 14:00:00,25.24,25.3,25.24,25.28,36000.0,19.3926,19.4387,19.3926,19.4233,36000.0
2012-01-24 14:05:00,25.28,25.29,25.24,25.24,32300.0,19.4233,19.431,19.3926,19.3926,32300.0
2012-01-24 14:10:00,25.24,25.26,25.22,25.24,38300.0,19.3926,19.408,19.3772,19.3926,38300.0
2012-01-24 14:15:00,25.23,25.3,25.22,25.26,32500.0,19.3849,19.4387,19.3772,19.408,32500.0
2012-01-24 14:20:00,25.25,25.27,25.22,25.27,15800.0,19.4003,19.4156,19.3772,19.4156,15800.0
2012-01-24 14:25:00,25.26,25.28,25.23,25.27,9100.0,19.408,19.4233,19.3849,19.4156,9100.0
2012-01-24 14:30:00,25.27,25.29,25.25,25.26,15400.0,19.4156,19.431,19.4003,19.408,15400.0
2012-01-24 14:35:00,25.26,25.29,25.26,25.29,11800.0,19.408,19.431,19.408,19.431,11800.0
2012-01-24 14:40:00,25.3,25.34,25.28,25.28,22800.0,19.4387,19.4694,19.4233,19.4233,22800.0
2012-01-24 14:45:00,25.29,25.33,25.28,25.28,31200.0,19.431,19.4617,19.4233,19.4233,31200.0
2012-01-24 14:50:00,25.28,25.29,25.25,25.26,25800.0,19.4233,19.431,19.4003,19.408,25800.0
2012-01-24 14:55:00,25.26,25.29,25.24,25.27,31200.0,19.408,19.431,19.3926,19.4156,31200.0
2012-01-24 15:00:00,25.27,25.3,25.25,25.25,25700.0,19.4156,19.4387,19.4003,19.4003,25700.0
2012-01-24 15:05:00,25.26,25.28,25.23,25.27,31000.0,19.408,19.4233,19.3849,19.4156,31000.0
2012-01-24 15:10:00,25.28,25.3,25.24,25.28,23500.0,19.4233,19.4387,19.3926,19.4233,23500.0
2012-01-24 15:15:00,25.29,25.31,25.28,25.31,12500.0,19.431,19.4464,19.4233,19.4464,12500.0
2012-01-24 15:20:00,25.3,25.33,25.3,25.33,20300.0,19.4387,19.4617,19.4387,19.4617,20300.0
2012-01-24 15:25:00,25.33,25.35,25.3,25.33,34400.0,19.4617,19.4771,19.4387,19.4617,34400.0
2012-01-24 15:30:00,25.33,25.34,25.29,25.31,27100.0,19.4617,19.4694,19.431,19.4464,27100.0
2012-01-24 15:35:00,25.32,25.37,25.32,25.34,142500.0,19.4541,19.4925,19.4541,19.4694,142500.0
2012-01-24 15:40:00,25.34,25.38,25.31,25.36,207300.0,19.4694,19.5002,19.4464,19.4848,207300.0
2012-01-24 15:45:00,25.35,25.37,25.32,25.36,217800.0,19.4771,19.4925,19.4541,19.4848,217800.0
2012-01-24 15:50:00,25.37,25.37,25.36,25.36,34900.0,19.4925,19.4925,19.4848,19.4848,34900.0
2012-01-24 15:55:00,25.36,25.37,25.28,25.31,312300.0,19.4848,19.4925,19.4233,19.4464,312300.0
2012-01-25 09:30:00,25.18,25.22,25.03,25.1,34100.0,19.3465,19.3772,19.2312,19.285,34100.0
2012-01-25 09:35:00,25.12,25.19,25.02,25.08,44700.0,19.3004,19.3542,19.2236,19.2697,44700.0
2012-01-25 09:40:00,25.08,25.16,25.08,25.13,14300.0,19.2697,19.3311,19.2697,19.3081,14300.0
2012-01-25 09:45:00,25.14,25.23,25.08,25.14,60600.0,19.3158,19.3849,19.2697,19.3158,60600.0
2012-01-25 09:50:00,25.14,25.23,25.13,25.2,32700.0,19.3158,19.3849,19.3081,19.3619,32700.0
2012-01-25 09:55:00,25.18,25.2,25.09,25.15,30500.0,19.3465,19.3619,19.2773,19.3234,30500.0
2012-01-25 10:00:00,25.14,25.19,25.09,25.15,48000.0,19.3158,19.3542,19.2773,19.3234,48000.0
2012-01-25 10:05:00,25.15,25.18,25.08,25.18,99300.0,19.3234,19.3465,19.2697,19.3465,99300.0
2012-01-25 10:10:00,25.18,25.23,25.16,25.2,86100.0,19.3465,19.3849,19.3311,19.3619,86100.0
2012-01-25 10:15:00,25.2,25.25,25.19,25.21,51000.0,19.3619,19.4003,19.3542,19.3695,51000.0
2012-01-25 10:20:00,25.21,25.27,25.21,25.26,43200.0,19.3695,19.4156,19.3695,19.408,43200.0
2012-01-25 10:25:00,25.26,25.3,25.23,25.26,37000.0,19.408,19.4387,19.3849,19.408,37000.0
2012-01-25 10:30:00,25.25,25.27,25.14,25.15,48700.0,19.4003,19.4156,19.3158,19.3234,48700.0
2012-01-25 10:35:00,25.15,25.17,25.1,25.11,49300.0,19.3234,19.3388,19.285,19.2927,49300.0
2012-01-25 10:40:00,25.11,25.14,25.1,25.12,40200.0,19.2927,19.3158,19.285,19.3004,40200.0
2012-01-25 10:45:00,25.12,25.16,25.11,25.13,25700.0,19.3004,19.3311,19.2927,19.3081,25700.0
2012-01-25 10:50:00,25.12,25.14,25.08,25.08,50900.0,19.3004,19.3158,19.2697,19.2697,50900.0
2012-01-25 10:55:00,25.08,25.13,25.07,25.1,47900.0,19.2697,19.3081,19.262,19.285,47900.0
2012-01-25 11:00:00,25.1,25.13,25.09,25.1,16000.0,19.285,19.3081,19.2773,19.285,16000.0
2012-01-25 11:05:00,25.09,25.12,25.07,25.07,54300.0,19.2773,19.3004,19.262,19.262,54300.0
2012-01-25 11:10:00,25.07,25.08,25.05,25.06,27300.0,19.262,19.2697,19.2466,19.2543,27300.0
2012-01-25 11:15:00,25.05,25.06,24.98,24.98,100800.0,19.2466,19.2543,19.1928,19.1928,100800.0
2012-01-25 11:20:00,24.99,25.0,24.96,24.97,109700.0,19.2005,19.2082,19.1775,19.1851,109700.0
2012-01-25 11:25:00,24.98,24.99,24.95,24.95,34300.0,19.1928,19.2005,19.1698,19.1698,34300.0
2012-01-25 11:30:00,24.95,24.96,24.93,24.96,55300.0,19.1698,19.1775,19.1544,19.1775,55300.0
2012-01-25 11:35:00,24.96,24.98,24.96,24.97,46600.0,19.1775,19.1928,19.1775,19.1851,46600.0
2012-01-25 11:40:00,24.96,25.0,24.96,24.97,67000.0,19.1775,19.2082,19.1775,19.1851,67000.0
2012-01-25 11:45:00,24.97,24.98,24.95,24.97,40500.0,19.1851,19.1928,19.1698,19.1851,40500.0
2012-01-25 11:50:00,24.97,24.97,24.93,24.96,38000.0,19.1851,19.1851,19.1544,19.1775,38000.0
2012-01-25 11:55:00,24.95,24.96,24.91,24.92,54200.0,19.1698,19.1775,19.139,19.1467,54200.0
2012-01-25 12:00:00,24.92,24.95,24.91,24.93,24000.0,19.1467,19.1698,19.139,19.1544,24000.0
2012-01-25 12:05:00,24.92,24.93,24.88,24.89,25500.0,19.1467,19.1544,19.116,19.1237,25500.0
2012-01-25 12:10:00,24.89,24.91,24.88,24.91,33300.0,19.1237,19.139,19.116,19.139,33300.0
2012-01-25 12:15:00,24.91,24.92,24.9,24.92,13500.0,19.139,19.1467,19.1314,19.1467,13500.0
2012-01-25 12:20:00,24.92,24.93,24.9,24.92,22200.0,19.1467,19.1544,19.1314,19.1467,22200.0
2012-01-25 12:25:00,24.92,25.11,24.9,25.07,99100.0,19.1467,19.2927,19.1314,19.262,99100.0
2012-01-25 12:30:00,25.07,25.08,24.93,25.06,51800.0,19.262,19.2697,19.1544,19.2543,51800.0
2012-01-25 12:35:00,25.06,25.09,25.05,25.06,11900.0,19.2543,19.2773,19.2466,19.2543,11900.0
2012-01-25 12:40:00,25.06,25.07,24.97,24.99,54200.0,19.2543,19.262,19.1851,19.2005,54200.0
2012-01-25 12:45:00,24.99,25.02,24.96,24.99,23100.0,19.2005,19.2236,19.1775,19.2005,23100.0
2012-01-25 12:50:00,24.98,25.01,24.92,24.99,58100.0,19.1928,19.2159,19.1467,19.2005,58100.0
2012-01-25 12:55:00,24.99,25.01,24.95,24.96,43000.0,19.2005,19.2159,19.1698,19.1775,43000.0
2012-01-25 13:00:00,24.96,25.07,24.96,25.02,39900.0,19.1775,19.262,19.1775,19.2236,39900.0
2012-01-25 13:05:00,25.01,25.11,25.01,25.1,47100.0,19.2159,19.2927,19.2159,19.285,47100.0
2012-01-25 13:10:00,25.11,25.17,25.06,25.17,53600.0,19.2927,19.3388,19.2543,19.3388,53600.0
2012-01-25 13:15:00,25.16,25.27,25.16,25.22,58500.0,19.3311,19.4156,19.3311,19.3772,58500.0
2012-01-25 13:20:00,25.21,25.22,25.16,25.18,48500.0,19.3695,19.3772,19.3311,19.3465,48500.0
2012-01-25 13:25:00,25.17,25.22,25.16,25.19,52700.0,19.3388,19.3772,19.3311,19.3542,52700.0
2012-01-25 13:30:00,25.19,25.33,25.18,25.33,139500.0,19.3542,19.4617,19.3465,19.4617,139500.0
2012-01-25 13:35:00,25.33,25.36,25.28,25.34,133000.0,19.4617,19.4848,19.4233,19.4694,133000.0
2012-01-25 13:40:00,25.34,25.35,25.26,25.29,37800.0,19.4694,19.4771,19.408,19.431,37800.0
2012-01-25 13:45:00,25.29,25.31,25.26,25.27,72300.0,19.431,19.4464,19.408,19.4156,72300.0
2012-01-25 13:50:00,25.26,25.28,25.24,25.28,50000.0,19.408,19.4233,19.3926,19.4233,50000.0
2012-01-25 13:55:00,25.27,25.42,25.24,25.41,83500.0,19.4156,19.5309,19.3926,19.5232,83500.0
2012-01-25 14:00:00,25.41,25.44,25.29,25.33,164300.0,19.5232,19.5463,19.431,19.4617,164300.0
2012-01-25 14:05:00,25.33,25.34,25.26,25.27,126600.0,19.4617,19.4694,19.408,19.4156,126600.0
2012-01-25 14:10:00,25.27,25.29,25.23,25.23,19100.0,19.4156,19.431,19.3849,19.3849,19100.0
2012-01-25 14:15:00,25.22,25.22,25.16,25.18,51500.0,19.3772,19.3772,19.3311,19.3465,51500.0
2012-01-25 14:20:00,25.17,25.2,25.01,25.12,80100.0,19.3388,19.3619,19.2159,19.3004,80100.0
2012-01-25 14:25:00,25.12,25.13,25.09,25.12,46300.0,19.3004,19.3081,19.2773,19.3004,46300.0
2012-01-25 14:30:00,25.13,25.18,25.13,25.18,22600.0,19.3081,19.3465,19.3081,19.3465,22600.0
2012-01-25 14:35:00,25.17,25.2,25.11,25.15,22800.0,19.3388,19.3619,19.2927,19.3234,22800.0
2012-01-25 14:40:00,25.14,25.18,25.11,25.15,21000.0,19.3158,19.3465,19.2927,19.3234,21000.0
2012-01-25 14:45:00,25.14,25.28,25.14,25.25,40000.0,19.3158,19.4233,19.3158,19.4003,40000.0
2012-01-25 14:50:00,25.25,25.32,25.25,25.32,20400.0,19.4003,19.4541,19.4003,19.4541,20400.0
2012-01-25 14:55:00,25.32,25.35,25.28,25.35,60800.0,19.4541,19.4771,19.4233,19.4771,60800.0
2012-01-25 15:00:00,25.34,25.39,25.33,25.35,124400.0,19.4694,19.5078,19.4617,19.4771,124400.0
2012-01-25 15:05:00,25.35,25.35,25.3,25.3,71700.0,19.4771,19.4771,19.4387,19.4387,71700.0
2012-01-25 15:10:00,25.3,25.32,25.28,25.28,18200.0,19.4387,19.4541,19.4233,19.4233,18200.0
2012-01-25 15:15:00,25.28,25.33,25.26,25.31,50900.0,19.4233,19.4617,19.408,19.4464,50900.0
2012-01-25 15:20:00,25.31,25.38,25.3,25.35,39700.0,19.4464,19.5002,19.4387,19.4771,39700.0
2012-01-25 15:25:00,25.34,25.4,25.34,25.36,79200.0,19.4694,19.5155,19.4694,19.4848,79200.0
2012-01-25 15:30:00,25.35,25.45,25.35,25.38,96400.0,19.4771,19.5539,19.4771,19.5002,96400.0
2012-01-25 15:35:00,25.38,25.38,25.32,25.38,128200.0,19.5002,19.5002,19.4541,19.5002,128200.0
2012-01-25 15:40:00,25.38,25.4,25.34,25.34,74300.0,19.5002,19.5155,19.4694,19.4694,74300.0
2012-01-25 15:45:00,25.35,25.42,25.34,25.38,165200.0,19.4771,19.5309,19.4694,19.5002,165200.0
2012-01-25 15:50:00,25.39,25.43,25.32,25.32,333400.0,19.5078,19.5386,19.4541,19.4541,333400.0
2012-01-25 15:55:00,25.32,25.38,25.3,25.32,306700.0,19.4541,19.5002,19.4387,19.4541,306700.0
2012-01-26 09:30:00,25.38,25.55,25.34,25.46,84800.0,19.5002,19.6308,19.4694,19.5616,84800.0
2012-01-26 09:35:00,25.46,25.48,25.34,25.43,47800.0,19.5616,19.577,19.4694,19.5386,47800.0
2012-01-26 09:40:00,25.41,25.45,25.3,25.41,135400.0,19.5232,19.5539,19.4387,19.5232,135400.0
2012-01-26 09:45:00,25.41,25.55,25.41,25.5,190700.0,19.5232,19.6308,19.5232,19.5924,190700.0
2012-01-26 09:50:00,25.5,25.58,25.5,25.57,85700.0,19.5924,19.6538,19.5924,19.6461,85700.0
2012-01-26 09:55:00,25.57,25.6,25.54,25.56,62000.0,19.6461,19.6692,19.6231,19.6385,62000.0
2012-01-26 10:00:00,25.56,25.57,25.39,25.4,80000.0,19.6385,19.6461,19.5078,19.5155,80000.0
2012-01-26 10:05:00,25.39,25.46,25.29,25.3,85800.0,19.5078,19.5616,19.431,19.4387,85800.0
2012-01-26 10:10:00,25.31,25.32,25.16,25.18,126800.0,19.4464,19.4541,19.3311,19.3465,126800.0
2012-01-26 10:15:00,25.19,25.28,25.18,25.26,81000.0,19.3542,19.4233,19.3465,19.408,81000.0
2012-01-26 10:20:00,25.26,25.26,25.2,25.23,96300.0,19.408,19.408,19.3619,19.3849,96300.0
2012-01-26 10:25:00,25.24,25.27,25.22,25.25,74300.0,19.3926,19.4156,19.3772,19.4003,74300.0
2012-01-26 10:30:00,25.25,25.3,25.22,25.24,85600.0,19.4003,19.4387,19.3772,19.3926,85600.0
2012-01-26 10:35:00,25.24,25.24,25.18,25.21,81200.0,19.3926,19.3926,19.3465,19.3695,81200.0
2012-01-26 10:40:00,25.22,25.24,25.16,25.18,53000.0,19.3772,19.3926,19.3311,19.3465,53000.0
2012-01-26 10:45:00,25.18,25.23,25.12,25.13,101100.0,19.3465,19.3849,19.3004,19.3081,101100.0
2012-01-26 10:50:00,25.13,25.21,25.08,25.2,110900.0,19.3081,19.3695,19.2697,19.3619,110900.0
2012-01-26 10:55:00,25.21,25.22,25.1,25.12,56900.0,19.3695,19.3772,19.285,19.3004,56900.0
2012-01-26 11:00:00,25.12,25.19,25.1,25.19,72800.0,19.3004,19.3542,19.285,19.3542,72800.0
2012-01-26 11:05:00,25.19,25.22,25.14,25.2,83500.0,19.3542,19.3772,19.3158,19.3619,83500.0
2012-01-26 11:10:00,25.21,25.36,25.2,25.33,105400.0,19.3695,19.4848,19.3619,19.4617,105400.0
2012-01-26 11:15:00,25.34,25.39,25.34,25.38,50800.0,19.4694,19.5078,19.4694,19.5002,50800.0
2012-01-26 11:20:00,25.38,25.39,25.33,25.38,48400.0,19.5002,19.5078,19.4617,19.5002,48400.0
2012-01-26 11:25:00,25.38,25.39,25.33,25.38,124700.0,19.5002,19.5078,19.4617,19.5002,124700.0
2012-01-26 11:30:00,25.38,25.44,25.36,25.42,78000.0,19.5002,19.5463,19.4848,19.5309,78000.0
2012-01-26 11:35:00,25.41,25.46,25.4,25.45,64900.0,19.5232,19.5616,19.5155,19.5539,64900.0
2012-01-26 11:40:00,25.45,25.5,25.41,25.42,73500.0,19.5539,19.5924,19.5232,19.5309,73500.0
2012-01-26 11:45:00,25.42,25.42,25.39,25.4,19900.0,19.5309,19.5309,19.5078,19.5155,19900.0
2012-01-26 11:50:00,25.41,25.43,25.37,25.4,162400.0,19.5232,19.5386,19.4925,19.5155,162400.0
2012-01-26 11:55:00,25.4,25.44,25.37,25.39,106700.0,19.5155,19.5463,19.4925,19.5078,106700.0
2012-01-26 12:00:00,25.39,25.41,25.29,25.32,74900.0,19.5078,19.5232,19.431,19.4541,74900.0
2012-01-26 12:05:00,25.32,25.33,25.29,25.32,29000.0,19.4541,19.4617,19.431,19.4541,29000.0
2012-01-26 12:10:00,25.33,25.34,25.25,25.25,28000.0,19.4617,19.4694,19.4003,19.4003,28000.0
2012-01-26 12:15:00,25.25,25.25,25.17,25.2,105800.0,19.4003,19.4003,19.3388,19.3619,105800.0
2012-01-26 12:20:00,25.2,25.24,25.19,25.21,17000.0,19.3619,19.3926,19.3542,19.3695,17000.0
2012-01-26 12:25:00,25.21,25.22,25.18,25.2,36800.0,19.3695,19.3772,19.3465,19.3619,36800.0
2012-01-26 12:30:00,25.2,25.25,25.19,25.23,29000.0,19.3619,19.4003,19.3542,19.3849,29000.0
2012-01-26 12:35:00,25.23,25.25,25.2,25.23,36400.0,19.3849,19.4003,19.3619,19.3849,36400.0
2012-01-26 12:40:00,25.23,25.24,25.19,25.21,29400.0,19.3849,19.3926,19.3542,19.3695,29400.0
2012-01-26 12:45:00,25.21,25.25,25.2,25.21,53100.0,19.3695,19.4003,19.3619,19.3695,53100.0
2012-01-26 12:50:00,25.2,25.31,25.2,25.27,36000.0,19.3619,19.4464,19.3619,19.4156,36000.0
2012-01-26 12:55:00,25.28,25.3,25.26,25.29,20700.0,19.4233,19.4387,19.408,19.431,20700.0
2012-01-26 13:00:00,25.29,25.32,25.28,25.3,21200.0,19.431,19.4541,19.4233,19.4387,21200.0
2012-01-26 13:05:00,25.3,25.32,25.28,25.28,16500.0,19.4387,19.4541,19.4233,19.4233,16500.0
2012-01-26 13:10:00,25.29,25.34,25.29,25.33,21300.0,19.431,19.4694,19.431,19.4617,21300.0
2012-01-26 13:15:00,25.33,25.34,25.29,25.32,23800.0,19.4617,19.4694,19.431,19.4541,23800.0
2012-01-26 13:20:00,25.31,25.33,25.3,25.31,9600.0,19.4464,19.4617,19.4387,19.4464,9600.0
2012-01-26 13:25:00,25.31,25.36,25.29,25.3,32400.0,19.4464,19.4848,19.431,19.4387,32400.0
2012-01-26 13:30:00,25.28,25.29,25.24,25.25,30600.0,19.4233,19.431,19.3926,19.4003,30600.0
2012-01-26 13:35:00,25.24,25.25,25.16,25.17,49600.0,19.3926,19.4003,19.3311,19.3388,49600.0
2012-01-26 13:40:00,25.17,25.18,25.14,25.17,80200.0,19.3388,19.3465,19.3158,19.3388,80200.0
2012-01-26 13:45:00,25.17,25.21,25.16,25.19,21100.0,19.3388,19.3695,19.3311,19.3542,21100.0
2012-01-26 13:50:00,25.18,25.23,25.18,25.23,31900.0,19.3465,19.3849,19.3465,19.3849,31900.0
2012-01-26 13:55:00,25.23,25.25,25.18,25.21,48700.0,19.3849,19.4003,19.3465,19.3695,48700.0
2012-01-26 14:00:00,25.21,25.23,25.18,25.23,41200.0,19.3695,19.3849,19.3465,19.3849,41200.0
2012-01-26 14:05:00,25.23,25.26,25.21,25.26,31200.0,19.3849,19.408,19.3695,19.408,31200.0
2012-01-26 14:10:00,25.26,25.26,25.23,25.25,27200.0,19.408,19.408,19.3849,19.4003,27200.0
2012-01-26 14:15:00,25.24,25.24,25.16,25.17,47700.0,19.3926,19.3926,19.3311,19.3388,47700.0
2012-01-26 14:20:00,25.16,25.16,25.09,25.14,88800.0,19.3311,19.3311,19.2773,19.3158,88800.0
2012-01-26 14:25:00,25.14,25.15,25.11,25.13,41500.0,19.3158,19.3234,19.2927,19.3081,41500.0
2012-01-26 14:30:00,25.13,25.16,25.09,25.1,156700.0,19.3081,19.3311,19.2773,19.285,156700.0
2012-01-26 14:35:00,25.09,25.1,25.04,25.05,29200.0,19.2773,19.285,19.2389,19.2466,29200.0
2012-01-26 14:40:00,25.05,25.09,25.04,25.08,49400.0,19.2466,19.2773,19.2389,19.2697,49400.0
2012-01-26 14:45:00,25.07,25.11,25.06,25.09,54600.0,19.262,19.2927,19.2543,19.2773,54600.0
2012-01-26 14:50:00,25.08,25.11,25.07,25.09,23500.0,19.2697,19.2927,19.262,19.2773,23500.0
2012-01-26 14:55:00,25.09,25.09,24.99,25.0,105200.0,19.2773,19.2773,19.2005,19.2082,105200.0
2012-01-26 15:00:00,25.0,25.05,24.96,25.03,66400.0,19.2082,19.2466,19.1775,19.2312,66400.0
2012-01-26 15:05:00,25.03,25.04,24.98,25.03,39000.0,19.2312,19.2389,19.1928,19.2312,39000.0
2012-01-26 15:10:00,25.03,25.05,25.02,25.02,40400.0,19.2312,19.2466,19.2236,19.2236,40400.0
2012-01-26 15:15:00,25.03,25.04,25.0,25.02,25600.0,19.2312,19.2389,19.2082,19.2236,25600.0
2012-01-26 15:20:00,25.03,25.03,24.98,24.99,43200.0,19.2312,19.2312,19.1928,19.2005,43200.0
2012-01-26 15:25:00,24.99,25.02,24.94,24.96,103100.0,19.2005,19.2236,19.1621,19.1775,103100.0
2012-01-26 15:30:00,24.96,25.05,24.95,25.05,57800.0,19.1775,19.2466,19.1698,19.2466,57800.0
2012-01-26 15:35:00,25.05,25.05,25.01,25.05,57200.0,19.2466,19.2466,19.2159,19.2466,57200.0
2012-01-26 15:40:00,25.04,25.08,25.03,25.05,61100.0,19.2389,19.2697,19.2312,19.2466,61100.0
2012-01-26 15:45:00,25.06,25.15,25.06,25.13,103600.0,19.2543,19.3234,19.2543,19.3081,103600.0
2012-01-26 15:50:00,25.13,25.14,25.1,25.1,129000.0,19.3081,19.3158,19.285,19.285,129000.0
2012-01-26 15:55:00,25.11,25.14,25.07,25.12,201800.0,19.2927,19.3158,19.262,19.3004,201800.0
2012-01-27 09:30:00,24.99,25.11,24.9,25.0,51100.0,19.2005,19.2927,19.1314,19.2082,51100.0
2012-01-27 09:35:00,25.02,25.13,24.96,25.13,75200.0,19.2236,19.3081,19.1775,19.3081,75200.0
2012-01-27 09:40:00,25.12,25.23,25.03,25.17,152100.0,19.3004,19.3849,19.2312,19.3388,152100.0
2012-01-27 09:45:00,25.17,25.21,25.11,25.12,87200.0,19.3388,19.3695,19.2927,19.3004,87200.0
2012-01-27 09:50:00,25.12,25.25,25.11,25.23,66300.0,19.3004,19.4003,19.2927,19.3849,66300.0
2012-01-27 09:55:00,25.2,25.23,25.14,25.16,27000.0,19.3619,19.3849,19.3158,19.3311,27000.0
2012-01-27 10:00:00,25.15,25.16,24.99,25.0,54600.0,19.3234,19.3311,19.2005,19.2082,54600.0
2012-01-27 10:05:00,24.99,25.0,24.95,24.97,89600.0,19.2005,19.2082,19.1698,19.1851,89600.0
2012-01-27 10:10:00,24.96,25.0,24.93,25.0,92200.0,19.1775,19.2082,19.1544,19.2082,92200.0
2012-01-27 10:15:00,25.0,25.04,24.98,25.0,120300.0,19.2082,19.2389,19.1928,19.2082,120300.0
2012-01-27 10:20:00,25.0,25.01,24.94,24.98,123400.0,19.2082,19.2159,19.1621,19.1928,123400.0
2012-01-27 10:25:00,24.98,25.0,24.96,24.98,44100.0,19.1928,19.2082,19.1775,19.1928,44100.0
2012-01-27 10:30:00,24.98,25.01,24.95,24.97,98400.0,19.1928,19.2159,19.1698,19.1851,98400.0
2012-01-27 10:35:00,24.96,24.97,24.89,24.92,86700.0,19.1775,19.1851,19.1237,19.1467,86700.0
2012-01-27 10:40:00,24.91,24.94,24.9,24.91,33100.0,19.139,19.1621,19.1314,19.139,33100.0
2012-01-27 10:45:00,24.91,24.93,24.85,24.89,63200.0,19.139,19.1544,19.0929,19.1237,63200.0
2012-01-27 10:50:00,24.89,24.91,24.87,24.87,47800.0,19.1237,19.139,19.1083,19.1083,47800.0
2012-01-27 10:55:00,24.87,24.91,24.84,24.91,34500.0,19.1083,19.139,19.0853,19.139,34500.0
2012-01-27 11:00:00,24.92,24.96,24.91,24.94,41400.0,19.1467,19.1775,19.139,19.1621,41400.0
2012-01-27 11:05:00,24.94,25.0,24.93,24.98,31500.0,19.1621,19.2082,19.1544,19.1928,31500.0
2012-01-27 11:10:00,24.98,24.99,24.96,24.97,22400.0,19.1928,19.2005,19.1775,19.1851,22400.0
2012-01-27 11:15:00,24.97,25.01,24.96,25.0,48600.0,19.1851,19.2159,19.1775,19.2082,48600.0
2012-01-27 11:20:00,25.01,25.04,24.98,24.98,67500.0,19.2159,19.2389,19.1928,19.1928,67500.0
2012-01-27 11:25:00,24.97,24.99,24.96,24.97,29600.0,19.1851,19.2005,19.1775,19.1851,29600.0
2012-01-27 11:30:00,24.96,24.96,24.89,24.89,30700.0,19.1775,19.1775,19.1237,19.1237,30700.0
2012-01-27 11:35:00,24.9,24.91,24.86,24.87,53600.0,19.1314,19.139,19.1006,19.1083,53600.0
2012-01-27 11:40:00,24.87,24.89,24.84,24.84,116800.0,19.1083,19.1237,19.0853,19.0853,116800.0
2012-01-27 11:45:00,24.85,24.9,24.84,24.87,47200.0,19.0929,19.1314,19.0853,19.1083,47200.0
2012-01-27 11:50:00,24.87,24.93,24.86,24.9,104600.0,19.1083,19.1544,19.1006,19.1314,104600.0
2012-01-27 11:55:00,24.91,24.98,24.9,24.95,64500.0,19.139,19.1928,19.1314,19.1698,64500.0
2012-01-27 12:00:00,24.95,25.0,24.95,24.97,26300.0,19.1698,19.2082,19.1698,19.1851,26300.0
2012-01-27 12:05:00,24.98,24.98,24.87,24.9,23100.0,19.1928,19.1928,19.1083,19.1314,23100.0
2012-01-27 12:10:00,24.91,24.92,24.9,24.91,7900.0,19.139,19.1467,19.1314,19.139,7900.0
2012-01-27 12:15:00,24.91,24.92,24.86,24.92,14900.0,19.139,19.1467,19.1006,19.1467,14900.0
2012-01-27 12:20:00,24.91,24.96,24.91,24.94,21900.0,19.139,19.1775,19.139,19.1621,21900.0
2012-01-27 12:25:00,24.93,24.95,24.93,24.95,14700.0,19.1544,19.1698,19.1544,19.1698,14700.0
2012-01-27 12:30:00,24.93,24.94,24.91,24.93,9800.0,19.1544,19.1621,19.139,19.1544,9800.0
2012-01-27 12:35:00,24.93,25.01,24.93,25.0,59700.0,19.1544,19.2159,19.1544,19.2082,59700.0
2012-01-27 12:40:00,25.01,25.02,25.0,25.02,30900.0,19.2159,19.2236,19.2082,19.2236,30900.0
2012-01-27 12:45:00,25.01,25.03,25.0,25.01,22700.0,19.2159,19.2312,19.2082,19.2159,22700.0
2012-01-27 12:50:00,25.01,25.02,24.97,24.97,42800.0,19.2159,19.2236,19.1851,19.1851,42800.0
2012-01-27 12:55:00,24.97,25.02,24.93,24.96,60200.0,19.1851,19.2236,19.1544,19.1775,60200.0
2012-01-27 13:00:00,24.96,25.02,24.95,25.01,36800.0,19.1775,19.2236,19.1698,19.2159,36800.0
2012-01-27 13:05:00,25.0,25.02,24.98,25.02,24400.0,19.2082,19.2236,19.1928,19.2236,24400.0
2012-01-27 13:10:00,25.02,25.03,24.98,25.01,24400.0,19.2236,19.2312,19.1928,19.2159,24400.0
2012-01-27 13:15:00,25.01,25.08,25.01,25.08,27800.0,19.2159,19.2697,19.2159,19.2697,27800.0
2012-01-27 13:20:00,25.07,25.11,25.07,25.09,46100.0,19.262,19.2927,19.262,19.2773,46100.0
2012-01-27 13:25:00,25.09,25.1,25.08,25.09,17900.0,19.2773,19.285,19.2697,19.2773,17900.0
2012-01-27 13:30:00,25.09,25.09,25.04,25.08,51900.0,19.2773,19.2773,19.2389,19.2697,51900.0
2012-01-27 13:35:00,25.09,25.17,25.08,25.15,50400.0,19.2773,19.3388,19.2697,19.3234,50400.0
2012-01-27 13:40:00,25.15,25.18,25.15,25.17,14200.0,19.3234,19.3465,19.3234,19.3388,14200.0
2012-01-27 13:45:00,25.16,25.2,25.16,25.18,24800.0,19.3311,19.3619,19.3311,19.3465,24800.0
2012-01-27 13:50:00,25.19,25.2,25.18,25.2,12600.0,19.3542,19.3619,19.3465,19.3619,12600.0
2012-01-27 13:55:00,25.2,25.2,25.14,25.17,34000.0,19.3619,19.3619,19.3158,19.3388,34000.0
2012-01-27 14:00:00,25.17,25.23,25.17,25.19,42500.0,19.3388,19.3849,19.3388,19.3542,42500.0
2012-01-27 14:05:00,25.19,25.21,25.18,25.2,25600.0,19.3542,19.3695,19.3465,19.3619,25600.0
2012-01-27 14:10:00,25.2,25.2,25.19,25.2,3400.0,19.3619,19.3619,19.3542,19.3619,3400.0
2012-01-27 14:15:00,25.19,25.2,25.19,25.2,6600.0,19.3542,19.3619,19.3542,19.3619,6600.0
2012-01-27 14:20:00,25.2,25.22,25.19,25.22,32300.0,19.3619,19.3772,19.3542,19.3772,32300.0
2012-01-27 14:25:00,25.22,25.25,25.21,25.25,28200.0,19.3772,19.4003,19.3695,19.4003,28200.0
2012-01-27 14:30:00,25.24,25.26,25.24,25.25,62400.0,19.3926,19.408,19.3926,19.4003,62400.0
2012-01-27 14:35:00,25.25,25.27,25.24,25.27,25500.0,19.4003,19.4156,19.3926,19.4156,25500.0
2012-01-27 14:40:00,25.27,25.32,25.26,25.31,133200.0,19.4156,19.4541,19.408,19.4464,133200.0
2012-01-27 14:45:00,25.32,25.35,25.28,25.33,39800.0,19.4541,19.4771,19.4233,19.4617,39800.0
2012-01-27 14:50:00,25.33,25.33,25.27,25.31,88000.0,19.4617,19.4617,19.4156,19.4464,88000.0
2012-01-27 14:55:00,25.32,25.37,25.3,25.33,56100.0,19.4541,19.4925,19.4387,19.4617,56100.0
2012-01-27 15:00:00,25.33,25.34,25.3,25.3,43800.0,19.4617,19.4694,19.4387,19.4387,43800.0
2012-01-27 15:05:00,25.31,25.32,25.27,25.3,37600.0,19.4464,19.4541,19.4156,19.4387,37600.0
2012-01-27 15:10:00,25.3,25.35,25.3,25.35,28100.0,19.4387,19.4771,19.4387,19.4771,28100.0
2012-01-27 15:15:00,25.35,25.48,25.34,25.48,126200.0,19.4771,19.577,19.4694,19.577,126200.0
2012-01-27 15:20:00,25.48,25.55,25.46,25.46,145600.0,19.577,19.6308,19.5616,19.5616,145600.0
2012-01-27 15:25:00,25.45,25.49,25.41,25.49,129400.0,19.5539,19.5847,19.5232,19.5847,129400.0
2012-01-27 15:30:00,25.48,25.49,25.42,25.42,57500.0,19.577,19.5847,19.5309,19.5309,57500.0
2012-01-27 15:35:00,25.41,25.42,25.37,25.42,41100.0,19.5232,19.5309,19.4925,19.5309,41100.0
2012-01-27 15:40:00,25.42,25.42,25.36,25.36,95600.0,19.5309,19.5309,19.4848,19.4848,95600.0
2012-01-27 15:45:00,25.36,25.39,25.33,25.33,136800.0,19.4848,19.5078,19.4617,19.4617,136800.0
2012-01-27 15:50:00,25.33,25.37,25.32,25.36,165700.0,19.4617,19.4925,19.4541,19.4848,165700.0
2012-01-27 15:55:00,25.37,25.37,25.23,25.25,475300.0,19.4925,19.4925,19.3849,19.4003,475300.0
2012-01-30 09:30:00,24.97,24.97,24.76,24.77,78900.0,19.1851,19.1851,19.0238,19.0315,78900.0
2012-01-30 09:35:00,24.77,24.89,24.72,24.85,82300.0,19.0315,19.1237,18.9931,19.0929,82300.0
2012-01-30 09:40:00,24.85,24.9,24.83,24.87,38000.0,19.0929,19.1314,19.0776,19.1083,38000.0
2012-01-30 09:45:00,24.87,24.89,24.81,24.82,78800.0,19.1083,19.1237,19.0622,19.0699,78800.0
2012-01-30 09:50:00,24.82,24.85,24.78,24.79,87100.0,19.0699,19.0929,19.0392,19.0468,87100.0
2012-01-30 09:55:00,24.8,24.91,24.79,24.87,39900.0,19.0545,19.139,19.0468,19.1083,39900.0
2012-01-30 10:00:00,24.89,24.89,24.78,24.82,56300.0,19.1237,19.1237,19.0392,19.0699,56300.0
2012-01-30 10:05:00,24.83,24.85,24.72,24.75,79700.0,19.0776,19.0929,18.9931,19.0161,79700.0
2012-01-30 10:10:00,24.76,24.77,24.67,24.69,71900.0,19.0238,19.0315,18.9546,18.97,71900.0
2012-01-30 10:15:00,24.68,24.79,24.68,24.73,50300.0,18.9623,19.0468,18.9623,19.0007,50300.0
2012-01-30 10:20:00,24.73,24.75,24.71,24.72,43600.0,19.0007,19.0161,18.9854,18.9931,43600.0
2012-01-30 10:25:00,24.73,24.73,24.66,24.67,65900.0,19.0007,19.0007,18.947,18.9546,65900.0
2012-01-30 10:30:00,24.67,24.75,24.66,24.7,44700.0,18.9546,19.0161,18.947,18.9777,44700.0
2012-01-30 10:35:00,24.7,24.76,24.7,24.72,34400.0,18.9777,19.0238,18.9777,18.9931,34400.0
2012-01-30 10:40:00,24.71,24.75,24.67,24.69,68400.0,18.9854,19.0161,18.9546,18.97,68400.0
2012-01-30 10:45:00,24.69,24.76,24.69,24.74,67600.0,18.97,19.0238,18.97,19.0084,67600.0
2012-01-30 10:50:00,24.75,24.77,24.68,24.69,16400.0,19.0161,19.0315,18.9623,18.97,16400.0
2012-01-30 10:55:00,24.68,24.71,24.67,24.71,33300.0,18.9623,18.9854,18.9546,18.9854,33300.0
2012-01-30 11:00:00,24.71,24.76,24.71,24.74,51700.0,18.9854,19.0238,18.9854,19.0084,51700.0
2012-01-30 11:05:00,24.75,24.78,24.73,24.77,50400.0,19.0161,19.0392,19.0007,19.0315,50400.0
2012-01-30 11:10:00,24.78,24.8,24.73,24.76,57100.0,19.0392,19.0545,19.0007,19.0238,57100.0
2012-01-30 11:15:00,24.76,24.82,24.74,24.82,45500.0,19.0238,19.0699,19.0084,19.0699,45500.0
2012-01-30 11:20:00,24.81,24.88,24.81,24.86,49000.0,19.0622,19.116,19.0622,19.1006,49000.0
2012-01-30 11:25:00,24.86,24.87,24.81,24.82,24700.0,19.1006,19.1083,19.0622,19.0699,24700.0
2012-01-30 11:30:00,24.82,24.86,24.8,24.84,25800.0,19.0699,19.1006,19.0545,19.0853,25800.0
2012-01-30 11:35:00,24.85,24.9,24.85,24.9,27500.0,19.0929,19.1314,19.0929,19.1314,27500.0
2012-01-30 11:40:00,24.9,24.9,24.85,24.87,30100.0,19.1314,19.1314,19.0929,19.1083,30100.0
2012-01-30 11:45:00,24.87,24.88,24.84,24.87,20900.0,19.1083,19.116,19.0853,19.1083,20900.0
2012-01-30 11:50:00,24.87,24.88,24.83,24.87,46200.0,19.1083,19.116,19.0776,19.1083,46200.0
2012-01-30 11:55:00,24.86,24.89,24.85,24.87,41400.0,19.1006,19.1237,19.0929,19.1083,41400.0
2012-01-30 12:00:00,24.88,24.91,24.88,24.9,24200.0,19.116,19.139,19.116,19.1314,24200.0
2012-01-30 12:05:00,24.9,24.93,24.89,24.93,12300.0,19.1314,19.1544,19.1237,19.1544,12300.0
2012-01-30 12:10:00,24.93,24.94,24.9,24.9,15600.0,19.1544,19.1621,19.1314,19.1314,15600.0
2012-01-30 12:15:00,24.9,24.93,24.89,24.89,8200.0,19.1314,19.1544,19.1237,19.1237,8200.0
2012-01-30 12:20:00,24.89,24.91,24.88,24.9,17100.0,19.1237,19.139,19.116,19.1314,17100.0
2012-01-30 12:25:00,24.91,24.91,24.88,24.88,26700.0,19.139,19.139,19.116,19.116,26700.0
2012-01-30 12:30:00,24.89,24.9,24.88,24.88,7400.0,19.1237,19.1314,19.116,19.116,7400.0
2012-01-30 12:35:00,24.88,24.88,24.85,24.86,16800.0,19.116,19.116,19.0929,19.1006,16800.0
2012-01-30 12:40:00,24.87,24.87,24.84,24.84,10300.0,19.1083,19.1083,19.0853,19.0853,10300.0
2012-01-30 12:45:00,24.83,24.85,24.82,24.85,32100.0,19.0776,19.0929,19.0699,19.0929,32100.0
2012-01-30 12:50:00,24.84,24.85,24.82,24.84,9100.0,19.0853,19.0929,19.0699,19.0853,9100.0
2012-01-30 12:55:00,24.84,24.88,24.84,24.87,9900.0,19.0853,19.116,19.0853,19.1083,9900.0
2012-01-30 13:00:00,24.86,24.89,24.84,24.87,19400.0,19.1006,19.1237,19.0853,19.1083,19400.0
2012-01-30 13:05:00,24.86,24.86,24.82,24.82,18700.0,19.1006,19.1006,19.0699,19.0699,18700.0
2012-01-30 13:10:00,24.82,24.87,24.8,24.85,53300.0,19.0699,19.1083,19.0545,19.0929,53300.0
2012-01-30 13:15:00,24.84,24.85,24.82,24.84,16600.0,19.0853,19.0929,19.0699,19.0853,16600.0
2012-01-30 13:20:00,24.84,24.89,24.84,24.88,24000.0,19.0853,19.1237,19.0853,19.116,24000.0
2012-01-30 13:25:00,24.87,24.89,24.84,24.87,22400.0,19.1083,19.1237,19.0853,19.1083,22400.0
2012-01-30 13:30:00,24.88,24.93,24.87,24.93,44900.0,19.116,19.1544,19.1083,19.1544,44900.0
2012-01-30 13:35:00,24.93,24.97,24.91,24.96,73500.0,19.1544,19.1851,19.139,19.1775,73500.0
2012-01-30 13:40:00,24.96,25.0,24.96,24.99,28100.0,19.1775,19.2082,19.1775,19.2005,28100.0
2012-01-30 13:45:00,24.99,25.08,24.98,25.06,64700.0,19.2005,19.2697,19.1928,19.2543,64700.0
2012-01-30 13:50:00,25.05,25.09,25.05,25.08,59000.0,19.2466,19.2773,19.2466,19.2697,59000.0
2012-01-30 13:55:00,25.08,25.1,25.05,25.09,14800.0,19.2697,19.285,19.2466,19.2773,14800.0
2012-01-30 14:00:00,25.09,25.11,25.06,25.07,15500.0,19.2773,19.2927,19.2543,19.262,15500.0
2012-01-30 14:05:00,25.06,25.11,25.06,25.1,29100.0,19.2543,19.2927,19.2543,19.285,29100.0
2012-01-30 14:10:00,25.1,25.19,25.09,25.17,78500.0,19.285,19.3542,19.2773,19.3388,78500.0
2012-01-30 14:15:00,25.17,25.24,25.17,25.24,26700.0,19.3388,19.3926,19.3388,19.3926,26700.0
2012-01-30 14:20:00,25.22,25.25,25.21,25.23,59800.0,19.3772,19.4003,19.3695,19.3849,59800.0
2012-01-30 14:25:00,25.23,25.24,25.22,25.23,39500.0,19.3849,19.3926,19.3772,19.3849,39500.0
2012-01-30 14:30:00,25.23,25.27,25.21,25.26,64700.0,19.3849,19.4156,19.3695,19.408,64700.0
2012-01-30 14:35:00,25.26,25.27,25.23,25.26,50700.0,19.408,19.4156,19.3849,19.408,50700.0
2012-01-30 14:40:00,25.26,25.3,25.25,25.29,21100.0,19.408,19.4387,19.4003,19.431,21100.0
2012-01-30 14:45:00,25.29,25.34,25.24,25.24,31100.0,19.431,19.4694,19.3926,19.3926,31100.0
2012-01-30 14:50:00,25.25,25.27,25.21,25.24,42800.0,19.4003,19.4156,19.3695,19.3926,42800.0
2012-01-30 14:55:00,25.24,25.3,25.24,25.29,55000.0,19.3926,19.4387,19.3926,19.431,55000.0
2012-01-30 15:00:00,25.29,25.29,25.2,25.21,40200.0,19.431,19.431,19.3619,19.3695,40200.0
2012-01-30 15:05:00,25.2,25.26,25.19,25.19,21300.0,19.3619,19.408,19.3542,19.3542,21300.0
2012-01-30 15:10:00,25.2,25.25,25.2,25.24,27100.0,19.3619,19.4003,19.3619,19.3926,27100.0
2012-01-30 15:15:00,25.24,25.25,25.22,25.22,30100.0,19.3926,19.4003,19.3772,19.3772,30100.0
2012-01-30 15:20:00,25.21,25.25,25.2,25.22,41100.0,19.3695,19.4003,19.3619,19.3772,41100.0
2012-01-30 15:25:00,25.22,25.24,25.2,25.21,22500.0,19.3772,19.3926,19.3619,19.3695,22500.0
2012-01-30 15:30:00,25.22,25.25,25.2,25.2,88000.0,19.3772,19.4003,19.3619,19.3619,88000.0
2012-01-30 15:35:00,25.2,25.21,25.15,25.18,66600.0,19.3619,19.3695,19.3234,19.3465,66600.0
2012-01-30 15:40:00,25.19,25.21,25.12,25.13,62200.0,19.3542,19.3695,19.3004,19.3081,62200.0
2012-01-30 15:45:00,25.13,25.17,25.12,25.17,82200.0,19.3081,19.3388,19.3004,19.3388,82200.0
2012-01-30 15:50:00,25.17,25.21,25.15,25.18,141100.0,19.3388,19.3695,19.3234,19.3465,141100.0
2012-01-30 15:55:00,25.18,25.2,25.15,25.18,158600.0,19.3465,19.3619,19.3234,19.3465,158600.0
2012-01-31 09:30:00,25.44,25.5,25.4,25.47,68900.0,19.5463,19.5924,19.5155,19.5693,68900.0
2012-01-31 09:35:00,25.47,25.63,25.44,25.59,79200.0,19.5693,19.6922,19.5463,19.6615,79200.0
2012-01-31 09:40:00,25.6,25.61,25.46,25.47,44900.0,19.6692,19.6769,19.5616,19.5693,44900.0
2012-01-31 09:45:00,25.47,25.51,25.39,25.41,65300.0,19.5693,19.6,19.5078,19.5232,65300.0
2012-01-31 09:50:00,25.41,25.46,25.3,25.34,61100.0,19.5232,19.5616,19.4387,19.4694,61100.0
2012-01-31 09:55:00,25.34,25.43,25.31,25.38,61200.0,19.4694,19.5386,19.4464,19.5002,61200.0
2012-01-31 10:00:00,25.39,25.39,25.22,25.24,77800.0,19.5078,19.5078,19.3772,19.3926,77800.0
2012-01-31 10:05:00,25.24,25.24,25.09,25.12,55500.0,19.3926,19.3926,19.2773,19.3004,55500.0
2012-01-31 10:10:00,25.11,25.18,25.09,25.14,66900.0,19.2927,19.3465,19.2773,19.3158,66900.0
2012-01-31 10:15:00,25.14,25.15,25.01,25.02,98600.0,19.3158,19.3234,19.2159,19.2236,98600.0
2012-01-31 10:20:00,25.02,25.1,25.02,25.09,53300.0,19.2236,19.285,19.2236,19.2773,53300.0
2012-01-31 10:25:00,25.09,25.17,25.08,25.16,50600.0,19.2773,19.3388,19.2697,19.3311,50600.0
2012-01-31 10:30:00,25.17,25.2,25.13,25.19,81100.0,19.3388,19.3619,19.3081,19.3542,81100.0
2012-01-31 10:35:00,25.19,25.2,25.04,25.04,81300.0,19.3542,19.3619,19.2389,19.2389,81300.0
2012-01-31 10:40:00,25.04,25.06,25.02,25.06,45500.0,19.2389,19.2543,19.2236,19.2543,45500.0
2012-01-31 10:45:00,25.06,25.06,24.95,24.97,64000.0,19.2543,19.2543,19.1698,19.1851,64000.0
2012-01-31 10:50:00,24.96,24.97,24.91,24.93,21000.0,19.1775,19.1851,19.139,19.1544,21000.0
2012-01-31 10:55:00,24.94,24.99,24.92,24.99,25600.0,19.1621,19.2005,19.1467,19.2005,25600.0
2012-01-31 11:00:00,24.99,25.08,24.99,25.03,44000.0,19.2005,19.2697,19.2005,19.2312,44000.0
2012-01-31 11:05:00,25.02,25.04,24.97,25.01,19800.0,19.2236,19.2389,19.1851,19.2159,19800.0
2012-01-31 11:10:00,25.01,25.01,24.93,24.98,33200.0,19.2159,19.2159,19.1544,19.1928,33200.0
2012-01-31 11:15:00,24.98,25.05,24.98,25.04,29500.0,19.1928,19.2466,19.1928,19.2389,29500.0
2012-01-31 11:20:00,25.04,25.09,25.03,25.09,24400.0,19.2389,19.2773,19.2312,19.2773,24400.0
2012-01-31 11:25:00,25.1,25.11,25.04,25.08,33400.0,19.285,19.2927,19.2389,19.2697,33400.0
2012-01-31 11:30:00,25.08,25.1,25.03,25.03,29400.0,19.2697,19.285,19.2312,19.2312,29400.0
2012-01-31 11:35:00,25.03,25.09,25.01,25.08,28200.0,19.2312,19.2773,19.2159,19.2697,28200.0
2012-01-31 11:40:00,25.08,25.11,25.07,25.07,20100.0,19.2697,19.2927,19.262,19.262,20100.0
2012-01-31 11:45:00,25.07,25.09,25.05,25.08,17300.0,19.262,19.2773,19.2466,19.2697,17300.0
2012-01-31 11:50:00,25.08,25.09,25.03,25.04,28800.0,19.2697,19.2773,19.2312,19.2389,28800.0
2012-01-31 11:55:00,25.04,25.12,25.04,25.09,82200.0,19.2389,19.3004,19.2389,19.2773,82200.0
2012-01-31 12:00:00,25.09,25.14,25.08,25.14,97500.0,19.2773,19.3158,19.2697,19.3158,97500.0
2012-01-31 12:05:00,25.13,25.13,25.1,25.11,10300.0,19.3081,19.3081,19.285,19.2927,10300.0
2012-01-31 12:10:00,25.11,25.14,25.11,25.13,18300.0,19.2927,19.3158,19.2927,19.3081,18300.0
2012-01-31 12:15:00,25.13,25.27,25.13,25.25,111200.0,19.3081,19.4156,19.3081,19.4003,111200.0
2012-01-31 12:20:00,25.25,25.25,25.17,25.17,13900.0,19.4003,19.4003,19.3388,19.3388,13900.0
2012-01-31 12:25:00,25.17,25.22,25.16,25.18,37400.0,19.3388,19.3772,19.3311,19.3465,37400.0
2012-01-31 12:30:00,25.19,25.19,25.17,25.18,11000.0,19.3542,19.3542,19.3388,19.3465,11000.0
2012-01-31 12:35:00,25.17,25.2,25.14,25.17,42700.0,19.3388,19.3619,19.3158,19.3388,42700.0
2012-01-31 12:40:00,25.17,25.17,25.1,25.11,15600.0,19.3388,19.3388,19.285,19.2927,15600.0
2012-01-31 12:45:00,25.11,25.12,25.1,25.1,18500.0,19.2927,19.3004,19.285,19.285,18500.0
2012-01-31 12:50:00,25.1,25.15,25.07,25.13,23800.0,19.285,19.3234,19.262,19.3081,23800.0
2012-01-31 12:55:00,25.13,25.13,25.09,25.1,6600.0,19.3081,19.3081,19.2773,19.285,6600.0
2012-01-31 13:00:00,25.1,25.16,25.1,25.15,19700.0,19.285,19.3311,19.285,19.3234,19700.0
2012-01-31 13:05:00,25.15,25.15,25.12,25.13,12800.0,19.3234,19.3234,19.3004,19.3081,12800.0
2012-01-31 13:10:00,25.12,25.14,25.1,25.1,10500.0,19.3004,19.3158,19.285,19.285,10500.0
2012-01-31 13:15:00,25.09,25.14,25.09,25.12,17900.0,19.2773,19.3158,19.2773,19.3004,17900.0
2012-01-31 13:20:00,25.13,25.16,25.13,25.16,27900.0,19.3081,19.3311,19.3081,19.3311,27900.0
2012-01-31 13:25:00,25.16,25.18,25.16,25.16,7200.0,19.3311,19.3465,19.3311,19.3311,7200.0
2012-01-31 13:30:00,25.16,25.16,25.09,25.09,15700.0,19.3311,19.3311,19.2773,19.2773,15700.0
2012-01-31 13:35:00,25.1,25.1,25.05,25.06,10600.0,19.285,19.285,19.2466,19.2543,10600.0
2012-01-31 13:40:00,25.05,25.07,25.03,25.05,17100.0,19.2466,19.262,19.2312,19.2466,17100.0
2012-01-31 13:45:00,25.05,25.06,25.02,25.02,17500.0,19.2466,19.2543,19.2236,19.2236,17500.0
2012-01-31 13:50:00,25.02,25.04,24.99,25.03,184800.0,19.2236,19.2389,19.2005,19.2312,184800.0
2012-01-31 13:55:00,25.04,25.09,25.04,25.09,29500.0,19.2389,19.2773,19.2389,19.2773,29500.0
2012-01-31 14:00:00,25.09,25.13,25.08,25.11,43700.0,19.2773,19.3081,19.2697,19.2927,43700.0
2012-01-31 14:05:00,25.11,25.13,25.11,25.12,16900.0,19.2927,19.3081,19.2927,19.3004,16900.0
2012-01-31 14:10:00,25.12,25.2,25.1,25.18,27600.0,19.3004,19.3619,19.285,19.3465,27600.0
2012-01-31 14:15:00,25.18,25.2,25.15,25.19,12700.0,19.3465,19.3619,19.3234,19.3542,12700.0
2012-01-31 14:20:00,25.19,25.23,25.18,25.18,38100.0,19.3542,19.3849,19.3465,19.3465,38100.0
2012-01-31 14:25:00,25.17,25.21,25.17,25.18,11700.0,19.3388,19.3695,19.3388,19.3465,11700.0
2012-01-31 14:30:00,25.19,25.2,25.16,25.16,14900.0,19.3542,19.3619,19.3311,19.3311,14900.0
2012-01-31 14:35:00,25.16,25.16,25.12,25.15,48700.0,19.3311,19.3311,19.3004,19.3234,48700.0
2012-01-31 14:40:00,25.15,25.15,25.07,25.07,26100.0,19.3234,19.3234,19.262,19.262,26100.0
2012-01-31 14:45:00,25.08,25.1,25.05,25.09,28500.0,19.2697,19.285,19.2466,19.2773,28500.0
2012-01-31 14:50:00,25.09,25.13,25.06,25.11,96800.0,19.2773,19.3081,19.2543,19.2927,96800.0
2012-01-31 14:55:00,25.12,25.13,25.1,25.11,16300.0,19.3004,19.3081,19.285,19.2927,16300.0
2012-01-31 15:00:00,25.11,25.12,25.08,25.08,29300.0,19.2927,19.3004,19.2697,19.2697,29300.0
2012-01-31 15:05:00,25.09,25.14,25.06,25.14,35600.0,19.2773,19.3158,19.2543,19.3158,35600.0
2012-01-31 15:10:00,25.13,25.15,25.09,25.14,37500.0,19.3081,19.3234,19.2773,19.3158,37500.0
2012-01-31 15:15:00,25.13,25.17,25.13,25.13,32700.0,19.3081,19.3388,19.3081,19.3081,32700.0
2012-01-31 15:20:00,25.14,25.16,25.08,25.12,35700.0,19.3158,19.3311,19.2697,19.3004,35700.0
2012-01-31 15:25:00,25.12,25.13,25.1,25.12,50800.0,19.3004,19.3081,19.285,19.3004,50800.0
2012-01-31 15:30:00,25.12,25.13,25.08,25.08,35300.0,19.3004,19.3081,19.2697,19.2697,35300.0
2012-01-31 15:35:00,25.08,25.11,25.06,25.1,48000.0,19.2697,19.2927,19.2543,19.285,48000.0
2012-01-31 15:40:00,25.1,25.13,25.07,25.07,43400.0,19.285,19.3081,19.262,19.262,43400.0
2012-01-31 15:45:00,25.08,25.12,25.06,25.07,77900.0,19.2697,19.3004,19.2543,19.262,77900.0
2012-01-31 15:50:00,25.08,25.11,25.05,25.1,114800.0,19.2697,19.2927,19.2466,19.285,114800.0
2012-01-31 15:55:00,25.09,25.18,25.09,25.12,196700.0,19.2773,19.3465,19.2773,19.3004,196700.0
2012-02-01 09:30:00,25.66,25.66,25.36,25.63,123000.0,19.7153,19.7153,19.4848,19.6922,123000.0
2012-02-01 09:35:00,25.63,25.65,25.6,25.6,62600.0,19.6922,19.7076,19.6692,19.6692,62600.0
2012-02-01 09:40:00,25.6,25.62,25.4,25.43,77600.0,19.6692,19.6846,19.5155,19.5386,77600.0
2012-02-01 09:45:00,25.42,25.56,25.4,25.56,65700.0,19.5309,19.6385,19.5155,19.6385,65700.0
2012-02-01 09:50:00,25.56,25.6,25.44,25.49,60600.0,19.6385,19.6692,19.5463,19.5847,60600.0
2012-02-01 09:55:00,25.49,25.52,25.44,25.52,87600.0,19.5847,19.6077,19.5463,19.6077,87600.0
2012-02-01 10:00:00,25.52,25.63,25.46,25.6,71100.0,19.6077,19.6922,19.5616,19.6692,71100.0
2012-02-01 10:05:00,25.6,25.72,25.58,25.72,134000.0,19.6692,19.7614,19.6538,19.7614,134000.0
2012-02-01 10:10:00,25.73,25.8,25.69,25.79,178100.0,19.7691,19.8229,19.7383,19.8152,178100.0
2012-02-01 10:15:00,25.8,25.8,25.72,25.74,75100.0,19.8229,19.8229,19.7614,19.7768,75100.0
2012-02-01 10:20:00,25.74,25.82,25.73,25.82,97300.0,19.7768,19.8382,19.7691,19.8382,97300.0
2012-02-01 10:25:00,25.82,25.86,25.77,25.82,189900.0,19.8382,19.869,19.7998,19.8382,189900.0
2012-02-01 10:30:00,25.81,25.93,25.81,25.88,125500.0,19.8305,19.9227,19.8305,19.8843,125500.0
2012-02-01 10:35:00,25.87,25.9,25.81,25.87,96200.0,19.8766,19.8997,19.8305,19.8766,96200.0
2012-02-01 10:40:00,25.87,26.02,25.87,25.97,249400.0,19.8766,19.9919,19.8766,19.9535,249400.0
2012-02-01 10:45:00,25.98,26.0,25.9,25.97,78600.0,19.9612,19.9765,19.8997,19.9535,78600.0
2012-02-01 10:50:00,25.97,25.98,25.91,25.91,26500.0,19.9535,19.9612,19.9074,19.9074,26500.0
2012-02-01 10:55:00,25.92,25.99,25.9,25.98,60800.0,19.9151,19.9688,19.8997,19.9612,60800.0
2012-02-01 11:00:00,25.99,26.0,25.96,25.99,91700.0,19.9688,19.9765,19.9458,19.9688,91700.0
2012-02-01 11:05:00,25.98,25.99,25.92,25.94,152900.0,19.9612,19.9688,19.9151,19.9304,152900.0
2012-02-01 11:10:00,25.94,25.95,25.88,25.92,73900.0,19.9304,19.9381,19.8843,19.9151,73900.0
2012-02-01 11:15:00,25.92,25.93,25.83,25.86,61800.0,19.9151,19.9227,19.8459,19.869,61800.0
2012-02-01 11:20:00,25.86,25.89,25.85,25.88,75200.0,19.869,19.892,19.8613,19.8843,75200.0
2012-02-01 11:25:00,25.88,25.92,25.86,25.9,82200.0,19.8843,19.9151,19.869,19.8997,82200.0
2012-02-01 11:30:00,25.9,25.96,25.89,25.96,58900.0,19.8997,19.9458,19.892,19.9458,58900.0
2012-02-01 11:35:00,25.96,25.99,25.95,25.98,48300.0,19.9458,19.9688,19.9381,19.9612,48300.0
2012-02-01 11:40:00,25.98,26.05,25.96,26.02,110300.0,19.9612,20.0149,19.9458,19.9919,110300.0
2012-02-01 11:45:00,26.02,26.07,25.97,25.99,80100.0,19.9919,20.0303,19.9535,19.9688,80100.0
2012-02-01 11:50:00,25.98,26.06,25.98,26.06,51300.0,19.9612,20.0226,19.9612,20.0226,51300.0
2012-02-01 11:55:00,26.06,26.09,26.04,26.06,50800.0,20.0226,20.0457,20.0073,20.0226,50800.0
2012-02-01 12:00:00,26.06,26.15,26.06,26.12,79600.0,20.0226,20.0918,20.0226,20.0687,79600.0
2012-02-01 12:05:00,26.13,26.22,26.13,26.21,96000.0,20.0764,20.1456,20.0764,20.1379,96000.0
2012-02-01 12:10:00,26.21,26.25,26.2,26.22,97300.0,20.1379,20.1686,20.1302,20.1456,97300.0
2012-02-01 12:15:00,26.22,26.4,26.22,26.39,219900.0,20.1456,20.2839,20.1456,20.2762,219900.0
2012-02-01 12:20:00,26.39,26.6,26.39,26.55,354800.0,20.2762,20.4375,20.2762,20.3991,354800.0
2012-02-01 12:25:00,26.55,26.65,26.52,26.59,249900.0,20.3991,20.4759,20.3761,20.4298,249900.0
2012-02-01 12:30:00,26.6,26.65,26.55,26.65,164400.0,20.4375,20.4759,20.3991,20.4759,164400.0
2012-02-01 12:35:00,26.64,26.69,26.63,26.68,82500.0,20.4683,20.5067,20.4606,20.499,82500.0
2012-02-01 12:40:00,26.68,26.79,26.65,26.72,158800.0,20.499,20.5835,20.4759,20.5297,158800.0
2012-02-01 12:45:00,26.72,26.84,26.71,26.83,199800.0,20.5297,20.6219,20.522,20.6142,199800.0
2012-02-01 12:50:00,26.83,26.88,26.82,26.88,133600.0,20.6142,20.6526,20.6065,20.6526,133600.0
2012-02-01 12:55:00,26.89,26.92,26.87,26.89,162100.0,20.6603,20.6834,20.645,20.6603,162100.0
2012-02-01 13:00:00,26.89,26.92,26.86,26.92,161500.0,20.6603,20.6834,20.6373,20.6834,161500.0
2012-02-01 13:05:00,26.92,26.92,26.82,26.82,134600.0,20.6834,20.6834,20.6065,20.6065,134600.0
2012-02-01 13:10:00,26.82,26.83,26.74,26.77,149900.0,20.6065,20.6142,20.5451,20.5681,149900.0
2012-02-01 13:15:00,26.78,26.78,26.69,26.72,131000.0,20.5758,20.5758,20.5067,20.5297,131000.0
2012-02-01 13:20:00,26.73,26.76,26.72,26.73,60200.0,20.5374,20.5605,20.5297,20.5374,60200.0
2012-02-01 13:25:00,26.73,26.75,26.64,26.66,55700.0,20.5374,20.5528,20.4683,20.4836,55700.0
2012-02-01 13:30:00,26.66,26.69,26.65,26.66,97400.0,20.4836,20.5067,20.4759,20.4836,97400.0
2012-02-01 13:35:00,26.66,26.8,26.65,26.78,132300.0,20.4836,20.5912,20.4759,20.5758,132300.0
2012-02-01 13:40:00,26.77,26.77,26.62,26.62,96400.0,20.5681,20.5681,20.4529,20.4529,96400.0
2012-02-01 13:45:00,26.63,26.68,26.6,26.66,233800.0,20.4606,20.499,20.4375,20.4836,233800.0
2012-02-01 13:50:00,26.67,26.71,26.64,26.71,133700.0,20.4913,20.522,20.4683,20.522,133700.0
2012-02-01 13:55:00,26.71,26.73,26.65,26.68,181000.0,20.522,20.5374,20.4759,20.499,181000.0
2012-02-01 14:00:00,26.67,26.79,26.65,26.78,305700.0,20.4913,20.5835,20.4759,20.5758,305700.0
2012-02-01 14:05:00,26.79,26.85,26.74,26.76,149100.0,20.5835,20.6296,20.5451,20.5605,149100.0
2012-02-01 14:10:00,26.76,26.81,26.76,26.76,94000.0,20.5605,20.5989,20.5605,20.5605,94000.0
2012-02-01 14:15:00,26.77,26.8,26.76,26.78,66800.0,20.5681,20.5912,20.5605,20.5758,66800.0
2012-02-01 14:20:00,26.78,26.86,26.77,26.81,125300.0,20.5758,20.6373,20.5681,20.5989,125300.0
2012-02-01 14:25:00,26.82,26.86,26.79,26.85,145500.0,20.6065,20.6373,20.5835,20.6296,145500.0
2012-02-01 14:30:00,26.84,26.85,26.79,26.81,30300.0,20.6219,20.6296,20.5835,20.5989,30300.0
2012-02-01 14:35:00,26.8,26.85,26.78,26.82,47600.0,20.5912,20.6296,20.5758,20.6065,47600.0
2012-02-01 14:40:00,26.83,26.87,26.78,26.8,87000.0,20.6142,20.645,20.5758,20.5912,87000.0
2012-02-01 14:45:00,26.81,26.81,26.71,26.75,105200.0,20.5989,20.5989,20.522,20.5528,105200.0
2012-02-01 14:50:00,26.75,26.81,26.73,26.8,67900.0,20.5528,20.5989,20.5374,20.5912,67900.0
2012-02-01 14:55:00,26.81,26.85,26.79,26.82,47400.0,20.5989,20.6296,20.5835,20.6065,47400.0
2012-02-01 15:00:00,26.83,26.9,26.82,26.87,97100.0,20.6142,20.668,20.6065,20.645,97100.0
2012-02-01 15:05:00,26.86,26.87,26.82,26.82,39000.0,20.6373,20.645,20.6065,20.6065,39000.0
2012-02-01 15:10:00,26.82,26.9,26.82,26.82,109800.0,20.6065,20.668,20.6065,20.6065,109800.0
2012-02-01 15:15:00,26.82,26.82,26.77,26.78,67300.0,20.6065,20.6065,20.5681,20.5758,67300.0
2012-02-01 15:20:00,26.78,26.79,26.72,26.73,100600.0,20.5758,20.5835,20.5297,20.5374,100600.0
2012-02-01 15:25:00,26.74,26.74,26.64,26.64,155500.0,20.5451,20.5451,20.4683,20.4683,155500.0
2012-02-01 15:30:00,26.64,26.65,26.54,26.54,109000.0,20.4683,20.4759,20.3914,20.3914,109000.0
2012-02-01 15:35:00,26.54,26.61,26.54,26.58,145000.0,20.3914,20.4452,20.3914,20.4222,145000.0
2012-02-01 15:40:00,26.58,26.65,26.57,26.62,170700.0,20.4222,20.4759,20.4145,20.4529,170700.0
2012-02-01 15:45:00,26.62,26.68,26.6,26.68,207500.0,20.4529,20.499,20.4375,20.499,207500.0
2012-02-01 15:50:00,26.67,26.71,26.6,26.61,372400.0,20.4913,20.522,20.4375,20.4452,372400.0
2012-02-01 15:55:00,26.62,26.67,26.58,26.61,409200.0,20.4529,20.4913,20.4222,20.4452,409200.0
2012-02-02 09:30:00,26.73,26.79,26.48,26.53,213800.0,20.5374,20.5835,20.3453,20.3837,213800.0
2012-02-02 09:35:00,26.54,26.69,26.5,26.55,204700.0,20.3914,20.5067,20.3607,20.3991,204700.0
2012-02-02 09:40:00,26.56,26.56,26.21,26.21,165300.0,20.4068,20.4068,20.1379,20.1379,165300.0
2012-02-02 09:45:00,26.22,26.24,26.09,26.16,208700.0,20.1456,20.1609,20.0457,20.0995,208700.0
2012-02-02 09:50:00,26.17,26.29,26.14,26.27,156000.0,20.1071,20.1993,20.0841,20.184,156000.0
2012-02-02 09:55:00,26.26,26.34,26.23,26.33,100300.0,20.1763,20.2378,20.1532,20.2301,100300.0
2012-02-02 10:00:00,26.34,26.42,26.31,26.35,196700.0,20.2378,20.2992,20.2147,20.2454,196700.0
2012-02-02 10:05:00,26.35,26.42,26.32,26.42,93100.0,20.2454,20.2992,20.2224,20.2992,93100.0
2012-02-02 10:10:00,26.41,26.54,26.4,26.51,120000.0,20.2915,20.3914,20.2839,20.3684,120000.0
2012-02-02 10:15:00,26.51,26.57,26.49,26.56,72300.0,20.3684,20.4145,20.353,20.4068,72300.0
2012-02-02 10:20:00,26.56,26.57,26.48,26.5,83900.0,20.4068,20.4145,20.3453,20.3607,83900.0
2012-02-02 10:25:00,26.5,26.52,26.45,26.46,42900.0,20.3607,20.3761,20.3223,20.33,42900.0
2012-02-02 10:30:00,26.46,26.47,26.37,26.39,164300.0,20.33,20.3376,20.2608,20.2762,164300.0
2012-02-02 10:35:00,26.39,26.45,26.39,26.39,108700.0,20.2762,20.3223,20.2762,20.2762,108700.0
2012-02-02 10:40:00,26.39,26.44,26.24,26.25,171900.0,20.2762,20.3146,20.1609,20.1686,171900.0
2012-02-02 10:45:00,26.24,26.24,26.12,26.19,198300.0,20.1609,20.1609,20.0687,20.1225,198300.0
2012-02-02 10:50:00,26.19,26.28,26.18,26.26,56600.0,20.1225,20.1917,20.1148,20.1763,56600.0
2012-02-02 10:55:00,26.26,26.33,26.25,26.32,93800.0,20.1763,20.2301,20.1686,20.2224,93800.0
2012-02-02 11:00:00,26.33,26.4,26.32,26.36,83600.0,20.2301,20.2839,20.2224,20.2531,83600.0
2012-02-02 11:05:00,26.36,26.38,26.32,26.34,63300.0,20.2531,20.2685,20.2224,20.2378,63300.0
2012-02-02 11:10:00,26.35,26.4,26.33,26.38,85000.0,20.2454,20.2839,20.2301,20.2685,85000.0
2012-02-02 11:15:00,26.37,26.39,26.34,26.37,28700.0,20.2608,20.2762,20.2378,20.2608,28700.0
2012-02-02 11:20:00,26.36,26.4,26.35,26.35,41500.0,20.2531,20.2839,20.2454,20.2454,41500.0
2012-02-02 11:25:00,26.35,26.39,26.35,26.35,39400.0,20.2454,20.2762,20.2454,20.2454,39400.0
2012-02-02 11:30:00,26.35,26.37,26.28,26.28,44700.0,20.2454,20.2608,20.1917,20.1917,44700.0
2012-02-02 11:35:00,26.28,26.29,26.17,26.21,99600.0,20.1917,20.1993,20.1071,20.1379,99600.0
2012-02-02 11:40:00,26.21,26.21,26.15,26.19,85300.0,20.1379,20.1379,20.0918,20.1225,85300.0
2012-02-02 11:45:00,26.2,26.24,26.18,26.21,34800.0,20.1302,20.1609,20.1148,20.1379,34800.0
2012-02-02 11:50:00,26.21,26.27,26.21,26.25,23600.0,20.1379,20.184,20.1379,20.1686,23600.0
2012-02-02 11:55:00,26.25,26.3,26.23,26.3,45700.0,20.1686,20.207,20.1532,20.207,45700.0
2012-02-02 12:00:00,26.3,26.3,26.26,26.29,57400.0,20.207,20.207,20.1763,20.1993,57400.0
2012-02-02 12:05:00,26.29,26.29,26.26,26.27,22200.0,20.1993,20.1993,20.1763,20.184,22200.0
2012-02-02 12:10:00,26.26,26.26,26.19,26.2,42800.0,20.1763,20.1763,20.1225,20.1302,42800.0
2012-02-02 12:15:00,26.19,26.2,26.16,26.2,46100.0,20.1225,20.1302,20.0995,20.1302,46100.0
2012-02-02 12:20:00,26.19,26.24,26.18,26.23,23600.0,20.1225,20.1609,20.1148,20.1532,23600.0
2012-02-02 12:25:00,26.22,26.27,26.22,26.27,36900.0,20.1456,20.184,20.1456,20.184,36900.0
2012-02-02 12:30:00,26.27,26.28,26.24,26.25,22400.0,20.184,20.1917,20.1609,20.1686,22400.0
2012-02-02 12:35:00,26.26,26.26,26.18,26.18,54000.0,20.1763,20.1763,20.1148,20.1148,54000.0
2012-02-02 12:40:00,26.18,26.23,26.17,26.23,21000.0,20.1148,20.1532,20.1071,20.1532,21000.0
2012-02-02 12:45:00,26.21,26.3,26.21,26.29,30600.0,20.1379,20.207,20.1379,20.1993,30600.0
2012-02-02 12:50:00,26.3,26.3,26.28,26.29,11400.0,20.207,20.207,20.1917,20.1993,11400.0
2012-02-02 12:55:00,26.28,26.37,26.28,26.36,59800.0,20.1917,20.2608,20.1917,20.2531,59800.0
2012-02-02 13:00:00,26.36,26.37,26.33,26.33,31400.0,20.2531,20.2608,20.2301,20.2301,31400.0
2012-02-02 13:05:00,26.33,26.37,26.32,26.37,15900.0,20.2301,20.2608,20.2224,20.2608,15900.0
2012-02-02 13:10:00,26.37,26.41,26.37,26.37,41200.0,20.2608,20.2915,20.2608,20.2608,41200.0
2012-02-02 13:15:00,26.36,26.41,26.36,26.4,23700.0,20.2531,20.2915,20.2531,20.2839,23700.0
2012-02-02 13:20:00,26.4,26.4,26.31,26.34,41400.0,20.2839,20.2839,20.2147,20.2378,41400.0
2012-02-02 13:25:00,26.35,26.35,26.29,26.29,21200.0,20.2454,20.2454,20.1993,20.1993,21200.0
2012-02-02 13:30:00,26.29,26.33,26.27,26.32,40600.0,20.1993,20.2301,20.184,20.2224,40600.0
2012-02-02 13:35:00,26.32,26.35,26.32,26.33,19200.0,20.2224,20.2454,20.2224,20.2301,19200.0
2012-02-02 13:40:00,26.32,26.33,26.29,26.29,19900.0,20.2224,20.2301,20.1993,20.1993,19900.0
2012-02-02 13:45:00,26.29,26.36,26.29,26.35,32200.0,20.1993,20.2531,20.1993,20.2454,32200.0
2012-02-02 13:50:00,26.34,26.35,26.31,26.34,29400.0,20.2378,20.2454,20.2147,20.2378,29400.0
2012-02-02 13:55:00,26.34,26.38,26.34,26.35,28100.0,20.2378,20.2685,20.2378,20.2454,28100.0
2012-02-02 14:00:00,26.35,26.36,26.31,26.31,14000.0,20.2454,20.2531,20.2147,20.2147,14000.0
2012-02-02 14:05:00,26.32,26.34,26.3,26.31,28200.0,20.2224,20.2378,20.207,20.2147,28200.0
2012-02-02 14:10:00,26.31,26.31,26.29,26.29,10600.0,20.2147,20.2147,20.1993,20.1993,10600.0
2012-02-02 14:15:00,26.29,26.29,26.24,26.28,29800.0,20.1993,20.1993,20.1609,20.1917,29800.0
2012-02-02 14:20:00,26.28,26.31,26.26,26.3,46400.0,20.1917,20.2147,20.1763,20.207,46400.0
2012-02-02 14:25:00,26.3,26.31,26.27,26.27,19500.0,20.207,20.2147,20.184,20.184,19500.0
2012-02-02 14:30:00,26.28,26.32,26.27,26.32,26500.0,20.1917,20.2224,20.184,20.2224,26500.0
2012-02-02 14:35:00,26.31,26.31,26.25,26.25,25900.0,20.2147,20.2147,20.1686,20.1686,25900.0
2012-02-02 14:40:00,26.25,26.25,26.19,26.24,55500.0,20.1686,20.1686,20.1225,20.1609,55500.0
2012-02-02 14:45:00,26.24,26.26,26.2,26.23,30400.0,20.1609,20.1763,20.1302,20.1532,30400.0
2012-02-02 14:50:00,26.22,26.23,26.19,26.23,32500.0,20.1456,20.1532,20.1225,20.1532,32500.0
2012-02-02 14:55:00,26.23,26.27,26.23,26.26,12900.0,20.1532,20.184,20.1532,20.1763,12900.0
2012-02-02 15:00:00,26.27,26.29,26.25,26.27,38500.0,20.184,20.1993,20.1686,20.184,38500.0
2012-02-02 15:05:00,26.28,26.3,26.25,26.25,30500.0,20.1917,20.207,20.1686,20.1686,30500.0
2012-02-02 15:10:00,26.25,26.29,26.25,26.28,30700.0,20.1686,20.1993,20.1686,20.1917,30700.0
2012-02-02 15:15:00,26.28,26.28,26.23,26.24,27200.0,20.1917,20.1917,20.1532,20.1609,27200.0
2012-02-02 15:20:00,26.25,26.28,26.24,26.26,18500.0,20.1686,20.1917,20.1609,20.1763,18500.0
2012-02-02 15:25:00,26.27,26.29,26.26,26.27,18000.0,20.184,20.1993,20.1763,20.184,18000.0
2012-02-02 15:30:00,26.26,26.29,26.26,26.27,27700.0,20.1763,20.1993,20.1763,20.184,27700.0
2012-02-02 15:35:00,26.28,26.34,26.27,26.3,54000.0,20.1917,20.2378,20.184,20.207,54000.0
2012-02-02 15:40:00,26.3,26.33,26.27,26.29,62900.0,20.207,20.2301,20.184,20.1993,62900.0
2012-02-02 15:45:00,26.3,26.31,26.26,26.26,52200.0,20.207,20.2147,20.1763,20.1763,52200.0
2012-02-02 15:50:00,26.26,26.3,26.25,26.29,108200.0,20.1763,20.207,20.1686,20.1993,108200.0
2012-02-02 15:55:00,26.29,26.31,26.26,26.3,120400.0,20.1993,20.2147,20.1763,20.207,120400.0
2012-02-03 09:30:00,26.76,26.98,26.72,26.91,192400.0,20.5605,20.7295,20.5297,20.6757,192400.0
2012-02-03 09:35:00,26.92,27.08,26.91,27.07,282100.0,20.6834,20.8063,20.6757,20.7986,282100.0
2012-02-03 09:40:00,27.07,27.18,26.94,27.16,254800.0,20.7986,20.8831,20.6987,20.8678,254800.0
2012-02-03 09:45:00,27.17,27.18,27.03,27.12,207800.0,20.8755,20.8831,20.7679,20.837,207800.0
2012-02-03 09:50:00,27.11,27.17,27.08,27.12,157200.0,20.8294,20.8755,20.8063,20.837,157200.0
2012-02-03 09:55:00,27.12,27.12,26.98,27.0,156100.0,20.837,20.837,20.7295,20.7448,156100.0
2012-02-03 10:00:00,27.01,27.19,27.0,27.13,359600.0,20.7525,20.8908,20.7448,20.8447,359600.0
2012-02-03 10:05:00,27.13,27.48,27.13,27.47,397700.0,20.8447,21.1136,20.8447,21.106,397700.0
2012-02-03 10:10:00,27.47,27.65,27.45,27.54,378900.0,21.106,21.2443,21.0906,21.1597,378900.0
2012-02-03 10:15:00,27.55,27.69,27.55,27.59,176700.0,21.1674,21.275,21.1674,21.1982,176700.0
2012-02-03 10:20:00,27.61,27.62,27.5,27.5,67500.0,21.2135,21.2212,21.129,21.129,67500.0
2012-02-03 10:25:00,27.5,27.51,27.4,27.42,138500.0,21.129,21.1367,21.0522,21.0675,138500.0
2012-02-03 10:30:00,27.42,27.46,27.4,27.44,96500.0,21.0675,21.0983,21.0522,21.0829,96500.0
2012-02-03 10:35:00,27.44,27.46,27.38,27.42,168000.0,21.0829,21.0983,21.0368,21.0675,168000.0
2012-02-03 10:40:00,27.41,27.41,27.33,27.37,232100.0,21.0599,21.0599,20.9984,21.0291,232100.0
2012-02-03 10:45:00,27.37,27.37,27.3,27.33,131400.0,21.0291,21.0291,20.9753,20.9984,131400.0
2012-02-03 10:50:00,27.33,27.36,27.25,27.25,113900.0,20.9984,21.0214,20.9369,20.9369,113900.0
2012-02-03 10:55:00,27.25,27.3,27.23,27.28,196000.0,20.9369,20.9753,20.9216,20.96,196000.0
2012-02-03 11:00:00,27.3,27.34,27.21,27.22,87200.0,20.9753,21.0061,20.9062,20.9139,87200.0
2012-02-03 11:05:00,27.23,27.3,27.21,27.28,107400.0,20.9216,20.9753,20.9062,20.96,107400.0
2012-02-03 11:10:00,27.28,27.29,27.22,27.27,80100.0,20.96,20.9677,20.9139,20.9523,80100.0
2012-02-03 11:15:00,27.27,27.35,27.26,27.28,170500.0,20.9523,21.0138,20.9446,20.96,170500.0
2012-02-03 11:20:00,27.29,27.29,27.24,27.25,83600.0,20.9677,20.9677,20.9292,20.9369,83600.0
2012-02-03 11:25:00,27.25,27.29,27.24,27.27,96200.0,20.9369,20.9677,20.9292,20.9523,96200.0
2012-02-03 11:30:00,27.27,27.28,27.22,27.24,51200.0,20.9523,20.96,20.9139,20.9292,51200.0
2012-02-03 11:35:00,27.24,27.27,27.22,27.22,66700.0,20.9292,20.9523,20.9139,20.9139,66700.0
2012-02-03 11:40:00,27.23,27.28,27.18,27.27,82200.0,20.9216,20.96,20.8831,20.9523,82200.0
2012-02-03 11:45:00,27.27,27.28,27.19,27.19,166200.0,20.9523,20.96,20.8908,20.8908,166200.0
2012-02-03 11:50:00,27.2,27.2,27.14,27.17,67000.0,20.8985,20.8985,20.8524,20.8755,67000.0
2012-02-03 11:55:00,27.17,27.19,27.07,27.19,88600.0,20.8755,20.8908,20.7986,20.8908,88600.0
2012-02-03 12:00:00,27.18,27.25,27.16,27.23,68800.0,20.8831,20.9369,20.8678,20.9216,68800.0
2012-02-03 12:05:00,27.24,27.25,27.19,27.2,50600.0,20.9292,20.9369,20.8908,20.8985,50600.0
2012-02-03 12:10:00,27.21,27.22,27.18,27.2,34600.0,20.9062,20.9139,20.8831,20.8985,34600.0
2012-02-03 12:15:00,27.19,27.22,27.17,27.19,31600.0,20.8908,20.9139,20.8755,20.8908,31600.0
2012-02-03 12:20:00,27.2,27.22,27.19,27.21,24400.0,20.8985,20.9139,20.8908,20.9062,24400.0
2012-02-03 12:25:00,27.21,27.22,27.14,27.15,45200.0,20.9062,20.9139,20.8524,20.8601,45200.0
2012-02-03 12:30:00,27.15,27.16,27.13,27.15,23400.0,20.8601,20.8678,20.8447,20.8601,23400.0
2012-02-03 12:35:00,27.15,27.15,27.05,27.09,90600.0,20.8601,20.8601,20.7833,20.814,90600.0
2012-02-03 12:40:00,27.09,27.15,27.09,27.11,150000.0,20.814,20.8601,20.814,20.8294,150000.0
2012-02-03 12:45:00,27.11,27.21,27.1,27.17,44500.0,20.8294,20.9062,20.8217,20.8755,44500.0
2012-02-03 12:50:00,27.16,27.22,27.14,27.16,44200.0,20.8678,20.9139,20.8524,20.8678,44200.0
2012-02-03 12:55:00,27.16,27.17,27.14,27.16,31700.0,20.8678,20.8755,20.8524,20.8678,31700.0
2012-02-03 13:00:00,27.16,27.17,27.13,27.15,30800.0,20.8678,20.8755,20.8447,20.8601,30800.0
2012-02-03 13:05:00,27.15,27.18,27.13,27.17,35500.0,20.8601,20.8831,20.8447,20.8755,35500.0
2012-02-03 13:10:00,27.17,27.18,27.14,27.16,21200.0,20.8755,20.8831,20.8524,20.8678,21200.0
2012-02-03 13:15:00,27.17,27.17,27.09,27.09,27700.0,20.8755,20.8755,20.814,20.814,27700.0
2012-02-03 13:20:00,27.1,27.11,27.08,27.11,35300.0,20.8217,20.8294,20.8063,20.8294,35300.0
2012-02-03 13:25:00,27.11,27.12,27.09,27.09,49900.0,20.8294,20.837,20.814,20.814,49900.0
2012-02-03 13:30:00,27.09,27.1,27.06,27.09,55500.0,20.814,20.8217,20.7909,20.814,55500.0
2012-02-03 13:35:00,27.1,27.13,27.09,27.12,26700.0,20.8217,20.8447,20.814,20.837,26700.0
2012-02-03 13:40:00,27.13,27.14,27.1,27.11,28200.0,20.8447,20.8524,20.8217,20.8294,28200.0
2012-02-03 13:45:00,27.12,27.15,27.11,27.15,19400.0,20.837,20.8601,20.8294,20.8601,19400.0
2012-02-03 13:50:00,27.15,27.19,27.15,27.19,38300.0,20.8601,20.8908,20.8601,20.8908,38300.0
2012-02-03 13:55:00,27.18,27.2,27.16,27.2,38500.0,20.8831,20.8985,20.8678,20.8985,38500.0
2012-02-03 14:00:00,27.2,27.22,27.17,27.17,61500.0,20.8985,20.9139,20.8755,20.8755,61500.0
2012-02-03 14:05:00,27.17,27.18,27.15,27.17,41800.0,20.8755,20.8831,20.8601,20.8755,41800.0
2012-02-03 14:10:00,27.16,27.2,27.15,27.16,69500.0,20.8678,20.8985,20.8601,20.8678,69500.0
2012-02-03 14:15:00,27.16,27.17,27.14,27.14,115100.0,20.8678,20.8755,20.8524,20.8524,115100.0
2012-02-03 14:20:00,27.14,27.15,27.09,27.11,61900.0,20.8524,20.8601,20.814,20.8294,61900.0
2012-02-03 14:25:00,27.11,27.14,27.09,27.12,124200.0,20.8294,20.8524,20.814,20.837,124200.0
2012-02-03 14:30:00,27.12,27.17,27.11,27.16,62900.0,20.837,20.8755,20.8294,20.8678,62900.0
2012-02-03 14:35:00,27.15,27.18,27.14,27.16,105000.0,20.8601,20.8831,20.8524,20.8678,105000.0
2012-02-03 14:40:00,27.15,27.18,27.15,27.17,36300.0,20.8601,20.8831,20.8601,20.8755,36300.0
2012-02-03 14:45:00,27.17,27.18,27.15,27.17,40700.0,20.8755,20.8831,20.8601,20.8755,40700.0
2012-02-03 14:50:00,27.17,27.18,27.15,27.17,67200.0,20.8755,20.8831,20.8601,20.8755,67200.0
2012-02-03 14:55:00,27.17,27.22,27.16,27.2,72700.0,20.8755,20.9139,20.8678,20.8985,72700.0
2012-02-03 15:00:00,27.2,27.21,27.2,27.21,28500.0,20.8985,20.9062,20.8985,20.9062,28500.0
2012-02-03 15:05:00,27.2,27.24,27.19,27.19,171600.0,20.8985,20.9292,20.8908,20.8908,171600.0
2012-02-03 15:10:00,27.19,27.21,27.19,27.21,46400.0,20.8908,20.9062,20.8908,20.9062,46400.0
2012-02-03 15:15:00,27.2,27.21,27.16,27.19,132000.0,20.8985,20.9062,20.8678,20.8908,132000.0
2012-02-03 15:20:00,27.2,27.21,27.18,27.21,99000.0,20.8985,20.9062,20.8831,20.9062,99000.0
2012-02-03 15:25:00,27.21,27.21,27.18,27.2,150600.0,20.9062,20.9062,20.8831,20.8985,150600.0
2012-02-03 15:30:00,27.2,27.23,27.18,27.19,168300.0,20.8985,20.9216,20.8831,20.8908,168300.0
2012-02-03 15:35:00,27.19,27.2,27.12,27.14,148400.0,20.8908,20.8985,20.837,20.8524,148400.0
2012-02-03 15:40:00,27.14,27.15,27.1,27.13,118500.0,20.8524,20.8601,20.8217,20.8447,118500.0
2012-02-03 15:45:00,27.13,27.17,27.09,27.09,196700.0,20.8447,20.8755,20.814,20.814,196700.0
2012-02-03 15:50:00,27.1,27.11,27.08,27.1,145200.0,20.8217,20.8294,20.8063,20.8217,145200.0
2012-02-03 15:55:00,27.1,27.17,27.09,27.17,654300.0,20.8217,20.8755,20.814,20.8755,654300.0
2012-02-06 09:30:00,27.0,27.02,26.79,26.88,185400.0,20.7448,20.7602,20.5835,20.6526,185400.0
2012-02-06 09:35:00,26.85,26.98,26.75,26.94,120700.0,20.6296,20.7295,20.5528,20.6987,120700.0
2012-02-06 09:40:00,26.94,26.98,26.71,26.73,119500.0,20.6987,20.7295,20.522,20.5374,119500.0
2012-02-06 09:45:00,26.72,26.84,26.72,26.82,92300.0,20.5297,20.6219,20.5297,20.6065,92300.0
2012-02-06 09:50:00,26.81,26.87,26.81,26.84,90500.0,20.5989,20.645,20.5989,20.6219,90500.0
2012-02-06 09:55:00,26.85,26.86,26.77,26.79,83600.0,20.6296,20.6373,20.5681,20.5835,83600.0
2012-02-06 10:00:00,26.79,26.82,26.78,26.78,108500.0,20.5835,20.6065,20.5758,20.5758,108500.0
2012-02-06 10:05:00,26.77,26.81,26.75,26.75,68200.0,20.5681,20.5989,20.5528,20.5528,68200.0
2012-02-06 10:10:00,26.75,26.77,26.7,26.73,88900.0,20.5528,20.5681,20.5144,20.5374,88900.0
2012-02-06 10:15:00,26.72,26.78,26.72,26.76,48900.0,20.5297,20.5758,20.5297,20.5605,48900.0
2012-02-06 10:20:00,26.76,26.77,26.7,26.76,91600.0,20.5605,20.5681,20.5144,20.5605,91600.0
2012-02-06 10:25:00,26.76,26.76,26.7,26.7,52300.0,20.5605,20.5605,20.5144,20.5144,52300.0
2012-02-06 10:30:00,26.7,26.71,26.6,26.64,75700.0,20.5144,20.522,20.4375,20.4683,75700.0
2012-02-06 10:35:00,26.64,26.7,26.61,26.62,105200.0,20.4683,20.5144,20.4452,20.4529,105200.0
2012-02-06 10:40:00,26.63,26.64,26.53,26.55,76300.0,20.4606,20.4683,20.3837,20.3991,76300.0
2012-02-06 10:45:00,26.55,26.63,26.52,26.62,63600.0,20.3991,20.4606,20.3761,20.4529,63600.0
2012-02-06 10:50:00,26.62,26.65,26.58,26.59,87700.0,20.4529,20.4759,20.4222,20.4298,87700.0
2012-02-06 10:55:00,26.58,26.67,26.58,26.65,52000.0,20.4222,20.4913,20.4222,20.4759,52000.0
2012-02-06 11:00:00,26.65,26.68,26.63,26.68,31300.0,20.4759,20.499,20.4606,20.499,31300.0
2012-02-06 11:05:00,26.68,26.75,26.67,26.74,31300.0,20.499,20.5528,20.4913,20.5451,31300.0
2012-02-06 11:10:00,26.74,26.8,26.74,26.75,54400.0,20.5451,20.5912,20.5451,20.5528,54400.0
2012-02-06 11:15:00,26.75,26.77,26.71,26.77,41600.0,20.5528,20.5681,20.522,20.5681,41600.0
2012-02-06 11:20:00,26.76,26.76,26.71,26.71,24000.0,20.5605,20.5605,20.522,20.522,24000.0
2012-02-06 11:25:00,26.71,26.75,26.69,26.73,37300.0,20.522,20.5528,20.5067,20.5374,37300.0
2012-02-06 11:30:00,26.72,26.73,26.67,26.71,43200.0,20.5297,20.5374,20.4913,20.522,43200.0
2012-02-06 11:35:00,26.71,26.76,26.71,26.75,25900.0,20.522,20.5605,20.522,20.5528,25900.0
2012-02-06 11:40:00,26.76,26.78,26.72,26.77,47800.0,20.5605,20.5758,20.5297,20.5681,47800.0
2012-02-06 11:45:00,26.77,26.77,26.73,26.73,30500.0,20.5681,20.5681,20.5374,20.5374,30500.0
2012-02-06 11:50:00,26.73,26.75,26.72,26.74,20600.0,20.5374,20.5528,20.5297,20.5451,20600.0
2012-02-06 11:55:00,26.74,26.78,26.73,26.76,92000.0,20.5451,20.5758,20.5374,20.5605,92000.0
2012-02-06 12:00:00,26.76,26.77,26.74,26.77,53000.0,20.5605,20.5681,20.5451,20.5681,53000.0
2012-02-06 12:05:00,26.77,26.77,26.75,26.76,29700.0,20.5681,20.5681,20.5528,20.5605,29700.0
2012-02-06 12:10:00,26.76,26.78,26.74,26.76,38300.0,20.5605,20.5758,20.5451,20.5605,38300.0
2012-02-06 12:15:00,26.77,26.77,26.76,26.76,12800.0,20.5681,20.5681,20.5605,20.5605,12800.0
2012-02-06 12:20:00,26.77,26.77,26.75,26.77,37100.0,20.5681,20.5681,20.5528,20.5681,37100.0
2012-02-06 12:25:00,26.77,26.77,26.74,26.74,15300.0,20.5681,20.5681,20.5451,20.5451,15300.0
2012-02-06 12:30:00,26.74,26.77,26.73,26.77,46700.0,20.5451,20.5681,20.5374,20.5681,46700.0
2012-02-06 12:35:00,26.77,26.77,26.75,26.77,25800.0,20.5681,20.5681,20.5528,20.5681,25800.0
2012-02-06 12:40:00,26.77,26.78,26.76,26.76,41800.0,20.5681,20.5758,20.5605,20.5605,41800.0
2012-02-06 12:45:00,26.77,26.77,26.76,26.77,22300.0,20.5681,20.5681,20.5605,20.5681,22300.0
2012-02-06 12:50:00,26.77,26.77,26.76,26.77,6700.0,20.5681,20.5681,20.5605,20.5681,6700.0
2012-02-06 12:55:00,26.77,26.86,26.76,26.86,65900.0,20.5681,20.6373,20.5605,20.6373,65900.0
2012-02-06 13:00:00,26.85,26.86,26.77,26.77,50500.0,20.6296,20.6373,20.5681,20.5681,50500.0
2012-02-06 13:05:00,26.77,26.8,26.76,26.79,44500.0,20.5681,20.5912,20.5605,20.5835,44500.0
2012-02-06 13:10:00,26.79,26.8,26.76,26.77,19900.0,20.5835,20.5912,20.5605,20.5681,19900.0
2012-02-06 13:15:00,26.78,26.8,26.77,26.8,15000.0,20.5758,20.5912,20.5681,20.5912,15000.0
2012-02-06 13:20:00,26.8,26.8,26.76,26.8,31900.0,20.5912,20.5912,20.5605,20.5912,31900.0
2012-02-06 13:25:00,26.8,26.8,26.76,26.76,21100.0,20.5912,20.5912,20.5605,20.5605,21100.0
2012-02-06 13:30:00,26.77,26.79,26.75,26.75,37500.0,20.5681,20.5835,20.5528,20.5528,37500.0
2012-02-06 13:35:00,26.75,26.76,26.7,26.71,57100.0,20.5528,20.5605,20.5144,20.522,57100.0
2012-02-06 13:40:00,26.71,26.73,26.68,26.71,40400.0,20.522,20.5374,20.499,20.522,40400.0
2012-02-06 13:45:00,26.71,26.73,26.68,26.69,76500.0,20.522,20.5374,20.499,20.5067,76500.0
2012-02-06 13:50:00,26.69,26.71,26.66,26.71,51600.0,20.5067,20.522,20.4836,20.522,51600.0
2012-02-06 13:55:00,26.71,26.72,26.68,26.72,17600.0,20.522,20.5297,20.499,20.5297,17600.0
2012-02-06 14:00:00,26.72,26.79,26.71,26.79,41600.0,20.5297,20.5835,20.522,20.5835,41600.0
2012-02-06 14:05:00,26.78,26.79,26.74,26.79,119800.0,20.5758,20.5835,20.5451,20.5835,119800.0
2012-02-06 14:10:00,26.79,26.8,26.79,26.8,18200.0,20.5835,20.5912,20.5835,20.5912,18200.0
2012-02-06 14:15:00,26.8,26.8,26.79,26.8,30400.0,20.5912,20.5912,20.5835,20.5912,30400.0
2012-02-06 14:20:00,26.8,26.8,26.78,26.8,55400.0,20.5912,20.5912,20.5758,20.5912,55400.0
2012-02-06 14:25:00,26.8,26.8,26.74,26.78,37200.0,20.5912,20.5912,20.5451,20.5758,37200.0
2012-02-06 14:30:00,26.78,26.8,26.78,26.8,23200.0,20.5758,20.5912,20.5758,20.5912,23200.0
2012-02-06 14:35:00,26.8,26.8,26.79,26.79,98500.0,20.5912,20.5912,20.5835,20.5835,98500.0
2012-02-06 14:40:00,26.8,26.8,26.75,26.78,33700.0,20.5912,20.5912,20.5528,20.5758,33700.0
2012-02-06 14:45:00,26.79,26.8,26.77,26.8,23900.0,20.5835,20.5912,20.5681,20.5912,23900.0
2012-02-06 14:50:00,26.8,26.8,26.79,26.8,25600.0,20.5912,20.5912,20.5835,20.5912,25600.0
2012-02-06 14:55:00,26.79,26.8,26.79,26.8,46000.0,20.5835,20.5912,20.5835,20.5912,46000.0
2012-02-06 15:00:00,26.8,26.8,26.77,26.78,35000.0,20.5912,20.5912,20.5681,20.5758,35000.0
2012-02-06 15:05:00,26.78,26.8,26.78,26.8,49900.0,20.5758,20.5912,20.5758,20.5912,49900.0
2012-02-06 15:10:00,26.8,26.8,26.75,26.75,67000.0,20.5912,20.5912,20.5528,20.5528,67000.0
2012-02-06 15:15:00,26.75,26.78,26.73,26.77,65800.0,20.5528,20.5758,20.5374,20.5681,65800.0
2012-02-06 15:20:00,26.77,26.79,26.76,26.78,69300.0,20.5681,20.5835,20.5605,20.5758,69300.0
2012-02-06 15:25:00,26.78,26.79,26.77,26.78,23700.0,20.5758,20.5835,20.5681,20.5758,23700.0
2012-02-06 15:30:00,26.78,26.79,26.76,26.78,76300.0,20.5758,20.5835,20.5605,20.5758,76300.0
2012-02-06 15:35:00,26.78,26.84,26.77,26.79,76600.0,20.5758,20.6219,20.5681,20.5835,76600.0
2012-02-06 15:40:00,26.79,26.8,26.78,26.8,51600.0,20.5835,20.5912,20.5758,20.5912,51600.0
2012-02-06 15:45:00,26.8,26.81,26.79,26.8,104700.0,20.5912,20.5989,20.5835,20.5912,104700.0
2012-02-06 15:50:00,26.79,26.8,26.77,26.78,150300.0,20.5835,20.5912,20.5681,20.5758,150300.0
2012-02-06 15:55:00,26.78,26.82,26.77,26.79,324300.0,20.5758,20.6065,20.5681,20.5835,324300.0
2012-02-07 09:30:00,26.97,27.01,26.83,26.84,106300.0,20.7218,20.7525,20.6142,20.6219,106300.0
2012-02-07 09:35:00,26.82,26.85,26.75,26.75,113000.0,20.6065,20.6296,20.5528,20.5528,113000.0
2012-02-07 09:40:00,26.76,26.85,26.76,26.79,41700.0,20.5605,20.6296,20.5605,20.5835,41700.0
2012-02-07 09:45:00,26.78,26.78,26.67,26.68,67300.0,20.5758,20.5758,20.4913,20.499,67300.0
2012-02-07 09:50:00,26.67,26.68,26.56,26.58,89200.0,20.4913,20.499,20.4068,20.4222,89200.0
2012-02-07 09:55:00,26.58,26.64,26.57,26.63,71900.0,20.4222,20.4683,20.4145,20.4606,71900.0
2012-02-07 10:00:00,26.63,26.65,26.58,26.6,91600.0,20.4606,20.4759,20.4222,20.4375,91600.0
2012-02-07 10:05:00,26.6,26.63,26.59,26.63,80700.0,20.4375,20.4606,20.4298,20.4606,80700.0
2012-02-07 10:10:00,26.64,26.73,26.62,26.71,42100.0,20.4683,20.5374,20.4529,20.522,42100.0
2012-02-07 10:15:00,26.7,26.73,26.7,26.72,23600.0,20.5144,20.5374,20.5144,20.5297,23600.0
2012-02-07 10:20:00,26.72,26.77,26.7,26.76,46500.0,20.5297,20.5681,20.5144,20.5605,46500.0
2012-02-07 10:25:00,26.76,26.77,26.75,26.76,60400.0,20.5605,20.5681,20.5528,20.5605,60400.0
2012-02-07 10:30:00,26.76,26.77,26.73,26.77,128100.0,20.5605,20.5681,20.5374,20.5681,128100.0
2012-02-07 10:35:00,26.77,26.8,26.76,26.78,72300.0,20.5681,20.5912,20.5605,20.5758,72300.0
2012-02-07 10:40:00,26.78,26.81,26.78,26.79,86400.0,20.5758,20.5989,20.5758,20.5835,86400.0
2012-02-07 10:45:00,26.79,26.81,26.79,26.8,70200.0,20.5835,20.5989,20.5835,20.5912,70200.0
2012-02-07 10:50:00,26.8,26.83,26.78,26.81,82300.0,20.5912,20.6142,20.5758,20.5989,82300.0
2012-02-07 10:55:00,26.81,26.87,26.81,26.86,49300.0,20.5989,20.645,20.5989,20.6373,49300.0
2012-02-07 11:00:00,26.87,26.89,26.83,26.88,97800.0,20.645,20.6603,20.6142,20.6526,97800.0
2012-02-07 11:05:00,26.89,26.96,26.88,26.94,81100.0,20.6603,20.7141,20.6526,20.6987,81100.0
2012-02-07 11:10:00,26.94,26.95,26.91,26.92,76300.0,20.6987,20.7064,20.6757,20.6834,76300.0
2012-02-07 11:15:00,26.92,26.93,26.89,26.91,82300.0,20.6834,20.6911,20.6603,20.6757,82300.0
2012-02-07 11:20:00,26.91,26.93,26.89,26.91,104200.0,20.6757,20.6911,20.6603,20.6757,104200.0
2012-02-07 11:25:00,26.91,26.91,26.89,26.91,42300.0,20.6757,20.6757,20.6603,20.6757,42300.0
2012-02-07 11:30:00,26.9,26.91,26.88,26.89,74300.0,20.668,20.6757,20.6526,20.6603,74300.0
2012-02-07 11:35:00,26.89,26.9,26.86,26.88,99600.0,20.6603,20.668,20.6373,20.6526,99600.0
2012-02-07 11:40:00,26.88,26.89,26.86,26.88,47800.0,20.6526,20.6603,20.6373,20.6526,47800.0
2012-02-07 11:45:00,26.88,26.89,26.86,26.87,74200.0,20.6526,20.6603,20.6373,20.645,74200.0
2012-02-07 11:50:00,26.87,26.89,26.85,26.88,30700.0,20.645,20.6603,20.6296,20.6526,30700.0
2012-02-07 11:55:00,26.88,26.89,26.85,26.86,59800.0,20.6526,20.6603,20.6296,20.6373,59800.0
2012-02-07 12:00:00,26.86,26.86,26.85,26.86,20500.0,20.6373,20.6373,20.6296,20.6373,20500.0
2012-02-07 12:05:00,26.86,26.86,26.84,26.86,37500.0,20.6373,20.6373,20.6219,20.6373,37500.0
2012-02-07 12:10:00,26.86,26.86,26.85,26.86,15200.0,20.6373,20.6373,20.6296,20.6373,15200.0
2012-02-07 12:15:00,26.85,26.86,26.85,26.86,16100.0,20.6296,20.6373,20.6296,20.6373,16100.0
2012-02-07 12:20:00,26.86,26.86,26.85,26.86,5300.0,20.6373,20.6373,20.6296,20.6373,5300.0
2012-02-07 12:25:00,26.86,26.86,26.81,26.85,58100.0,20.6373,20.6373,20.5989,20.6296,58100.0
2012-02-07 12:30:00,26.86,26.86,26.83,26.84,14100.0,20.6373,20.6373,20.6142,20.6219,14100.0
2012-02-07 12:35:00,26.84,26.86,26.84,26.86,18000.0,20.6219,20.6373,20.6219,20.6373,18000.0
2012-02-07 12:40:00,26.86,26.86,26.84,26.86,17700.0,20.6373,20.6373,20.6219,20.6373,17700.0
2012-02-07 12:45:00,26.86,26.86,26.85,26.86,12800.0,20.6373,20.6373,20.6296,20.6373,12800.0
2012-02-07 12:50:00,26.86,26.86,26.86,26.86,2400.0,20.6373,20.6373,20.6373,20.6373,2400.0
2012-02-07 12:55:00,26.86,26.87,26.85,26.86,45100.0,20.6373,20.645,20.6296,20.6373,45100.0
2012-02-07 13:00:00,26.86,26.86,26.85,26.86,30700.0,20.6373,20.6373,20.6296,20.6373,30700.0
2012-02-07 13:05:00,26.86,26.86,26.85,26.86,36200.0,20.6373,20.6373,20.6296,20.6373,36200.0
2012-02-07 13:10:00,26.86,26.86,26.85,26.86,3600.0,20.6373,20.6373,20.6296,20.6373,3600.0
2012-02-07 13:15:00,26.86,26.86,26.8,26.83,53900.0,20.6373,20.6373,20.5912,20.6142,53900.0
2012-02-07 13:20:00,26.83,26.83,26.78,26.8,28200.0,20.6142,20.6142,20.5758,20.5912,28200.0
2012-02-07 13:25:00,26.81,26.85,26.81,26.82,23200.0,20.5989,20.6296,20.5989,20.6065,23200.0
2012-02-07 13:30:00,26.83,26.83,26.79,26.8,16100.0,20.6142,20.6142,20.5835,20.5912,16100.0
2012-02-07 13:35:00,26.79,26.84,26.79,26.81,53200.0,20.5835,20.6219,20.5835,20.5989,53200.0
2012-02-07 13:40:00,26.8,26.81,26.78,26.78,25400.0,20.5912,20.5989,20.5758,20.5758,25400.0
2012-02-07 13:45:00,26.79,26.81,26.78,26.8,42200.0,20.5835,20.5989,20.5758,20.5912,42200.0
2012-02-07 13:50:00,26.8,26.8,26.76,26.77,79600.0,20.5912,20.5912,20.5605,20.5681,79600.0
2012-02-07 13:55:00,26.76,26.77,26.75,26.76,31100.0,20.5605,20.5681,20.5528,20.5605,31100.0
2012-02-07 14:00:00,26.77,26.77,26.76,26.77,9600.0,20.5681,20.5681,20.5605,20.5681,9600.0
2012-02-07 14:05:00,26.77,26.77,26.75,26.76,46800.0,20.5681,20.5681,20.5528,20.5605,46800.0
2012-02-07 14:10:00,26.76,26.77,26.75,26.76,10600.0,20.5605,20.5681,20.5528,20.5605,10600.0
2012-02-07 14:15:00,26.76,26.77,26.75,26.77,20400.0,20.5605,20.5681,20.5528,20.5681,20400.0
2012-02-07 14:20:00,26.77,26.77,26.73,26.73,42100.0,20.5681,20.5681,20.5374,20.5374,42100.0
2012-02-07 14:25:00,26.72,26.75,26.69,26.72,41400.0,20.5297,20.5528,20.5067,20.5297,41400.0
2012-02-07 14:30:00,26.71,26.72,26.69,26.7,17900.0,20.522,20.5297,20.5067,20.5144,17900.0
2012-02-07 14:35:00,26.69,26.72,26.69,26.7,16100.0,20.5067,20.5297,20.5067,20.5144,16100.0
2012-02-07 14:40:00,26.71,26.75,26.71,26.71,43700.0,20.522,20.5528,20.522,20.522,43700.0
2012-02-07 14:45:00,26.71,26.74,26.7,26.71,50500.0,20.522,20.5451,20.5144,20.522,50500.0
2012-02-07 14:50:00,26.71,26.76,26.7,26.7,30500.0,20.522,20.5605,20.5144,20.5144,30500.0
2012-02-07 14:55:00,26.7,26.71,26.65,26.68,27100.0,20.5144,20.522,20.4759,20.499,27100.0
2012-02-07 15:00:00,26.68,26.73,26.67,26.73,41000.0,20.499,20.5374,20.4913,20.5374,41000.0
2012-02-07 15:05:00,26.73,26.77,26.72,26.77,22600.0,20.5374,20.5681,20.5297,20.5681,22600.0
2012-02-07 15:10:00,26.77,26.77,26.74,26.75,20800.0,20.5681,20.5681,20.5451,20.5528,20800.0
2012-02-07 15:15:00,26.74,26.77,26.73,26.77,63200.0,20.5451,20.5681,20.5374,20.5681,63200.0
2012-02-07 15:20:00,26.77,26.78,26.75,26.77,100700.0,20.5681,20.5758,20.5528,20.5681,100700.0
2012-02-07 15:25:00,26.77,26.78,26.74,26.74,93000.0,20.5681,20.5758,20.5451,20.5451,93000.0
2012-02-07 15:30:00,26.75,26.77,26.74,26.77,56100.0,20.5528,20.5681,20.5451,20.5681,56100.0
2012-02-07 15:35:00,26.77,26.78,26.76,26.77,24900.0,20.5681,20.5758,20.5605,20.5681,24900.0
2012-02-07 15:40:00,26.76,26.77,26.74,26.76,63000.0,20.5605,20.5681,20.5451,20.5605,63000.0
2012-02-07 15:45:00,26.77,26.79,26.69,26.74,116400.0,20.5681,20.5835,20.5067,20.5451,116400.0
2012-02-07 15:50:00,26.73,26.74,26.69,26.7,122100.0,20.5374,20.5451,20.5067,20.5144,122100.0
2012-02-07 15:55:00,26.71,26.74,26.69,26.69,140400.0,20.522,20.5451,20.5067,20.5067,140400.0
2012-02-08 09:30:00,26.75,26.87,26.71,26.79,153400.0,20.5528,20.645,20.522,20.5835,153400.0
2012-02-08 09:35:00,26.8,26.81,26.67,26.71,154600.0,20.5912,20.5989,20.4913,20.522,154600.0
2012-02-08 09:40:00,26.69,26.82,26.69,26.78,67900.0,20.5067,20.6065,20.5067,20.5758,67900.0
2012-02-08 09:45:00,26.79,26.82,26.78,26.8,104300.0,20.5835,20.6065,20.5758,20.5912,104300.0
2012-02-08 09:50:00,26.81,26.83,26.76,26.81,56600.0,20.5989,20.6142,20.5605,20.5989,56600.0
2012-02-08 09:55:00,26.81,26.84,26.79,26.79,42700.0,20.5989,20.6219,20.5835,20.5835,42700.0
2012-02-08 10:00:00,26.79,26.85,26.78,26.85,52100.0,20.5835,20.6296,20.5758,20.6296,52100.0
2012-02-08 10:05:00,26.85,26.98,26.84,26.94,90400.0,20.6296,20.7295,20.6219,20.6987,90400.0
2012-02-08 10:10:00,26.94,26.95,26.86,26.9,155300.0,20.6987,20.7064,20.6373,20.668,155300.0
2012-02-08 10:15:00,26.9,26.9,26.89,26.9,60200.0,20.668,20.668,20.6603,20.668,60200.0
2012-02-08 10:20:00,26.9,26.97,26.88,26.93,96700.0,20.668,20.7218,20.6526,20.6911,96700.0
2012-02-08 10:25:00,26.93,27.07,26.93,27.06,97000.0,20.6911,20.7986,20.6911,20.7909,97000.0
2012-02-08 10:30:00,27.07,27.13,27.03,27.03,134000.0,20.7986,20.8447,20.7679,20.7679,134000.0
2012-02-08 10:35:00,27.02,27.02,26.91,26.94,100800.0,20.7602,20.7602,20.6757,20.6987,100800.0
2012-02-08 10:40:00,26.93,26.96,26.84,26.85,82300.0,20.6911,20.7141,20.6219,20.6296,82300.0
2012-02-08 10:45:00,26.85,26.89,26.81,26.87,56000.0,20.6296,20.6603,20.5989,20.645,56000.0
2012-02-08 10:50:00,26.87,26.93,26.86,26.87,43800.0,20.645,20.6911,20.6373,20.645,43800.0
2012-02-08 10:55:00,26.88,26.96,26.87,26.95,29200.0,20.6526,20.7141,20.645,20.7064,29200.0
2012-02-08 11:00:00,26.95,26.96,26.82,26.84,51500.0,20.7064,20.7141,20.6065,20.6219,51500.0
2012-02-08 11:05:00,26.84,26.84,26.73,26.74,57800.0,20.6219,20.6219,20.5374,20.5451,57800.0
2012-02-08 11:10:00,26.75,26.75,26.67,26.71,65600.0,20.5528,20.5528,20.4913,20.522,65600.0
2012-02-08 11:15:00,26.71,26.73,26.62,26.62,61200.0,20.522,20.5374,20.4529,20.4529,61200.0
2012-02-08 11:20:00,26.62,26.63,26.55,26.56,76700.0,20.4529,20.4606,20.3991,20.4068,76700.0
2012-02-08 11:25:00,26.55,26.59,26.54,26.58,64900.0,20.3991,20.4298,20.3914,20.4222,64900.0
2012-02-08 11:30:00,26.58,26.66,26.58,26.64,48000.0,20.4222,20.4836,20.4222,20.4683,48000.0
2012-02-08 11:35:00,26.64,26.64,26.6,26.64,28100.0,20.4683,20.4683,20.4375,20.4683,28100.0
2012-02-08 11:40:00,26.63,26.64,26.58,26.59,31000.0,20.4606,20.4683,20.4222,20.4298,31000.0
2012-02-08 11:45:00,26.58,26.63,26.57,26.58,76400.0,20.4222,20.4606,20.4145,20.4222,76400.0
2012-02-08 11:50:00,26.58,26.66,26.58,26.66,55900.0,20.4222,20.4836,20.4222,20.4836,55900.0
2012-02-08 11:55:00,26.66,26.71,26.66,26.7,42400.0,20.4836,20.522,20.4836,20.5144,42400.0
2012-02-08 12:00:00,26.7,26.74,26.69,26.71,17800.0,20.5144,20.5451,20.5067,20.522,17800.0
2012-02-08 12:05:00,26.71,26.73,26.7,26.7,12600.0,20.522,20.5374,20.5144,20.5144,12600.0
2012-02-08 12:10:00,26.7,26.77,26.69,26.76,24900.0,20.5144,20.5681,20.5067,20.5605,24900.0
2012-02-08 12:15:00,26.77,26.8,26.76,26.78,63700.0,20.5681,20.5912,20.5605,20.5758,63700.0
2012-02-08 12:20:00,26.79,26.81,26.78,26.8,31000.0,20.5835,20.5989,20.5758,20.5912,31000.0
2012-02-08 12:25:00,26.79,26.85,26.79,26.85,11400.0,20.5835,20.6296,20.5835,20.6296,11400.0
2012-02-08 12:30:00,26.85,26.88,26.82,26.82,29900.0,20.6296,20.6526,20.6065,20.6065,29900.0
2012-02-08 12:35:00,26.82,26.84,26.8,26.84,34900.0,20.6065,20.6219,20.5912,20.6219,34900.0
2012-02-08 12:40:00,26.84,26.85,26.82,26.82,48600.0,20.6219,20.6296,20.6065,20.6065,48600.0
2012-02-08 12:45:00,26.82,26.82,26.8,26.81,9800.0,20.6065,20.6065,20.5912,20.5989,9800.0
2012-02-08 12:50:00,26.81,26.84,26.79,26.83,42500.0,20.5989,20.6219,20.5835,20.6142,42500.0
2012-02-08 12:55:00,26.83,26.85,26.83,26.83,29000.0,20.6142,20.6296,20.6142,20.6142,29000.0
2012-02-08 13:00:00,26.83,26.84,26.81,26.83,15100.0,20.6142,20.6219,20.5989,20.6142,15100.0
2012-02-08 13:05:00,26.83,26.85,26.82,26.82,19100.0,20.6142,20.6296,20.6065,20.6065,19100.0
2012-02-08 13:10:00,26.82,26.85,26.82,26.82,16400.0,20.6065,20.6296,20.6065,20.6065,16400.0
2012-02-08 13:15:00,26.82,26.82,26.8,26.81,14600.0,20.6065,20.6065,20.5912,20.5989,14600.0
2012-02-08 13:20:00,26.81,26.88,26.8,26.87,46400.0,20.5989,20.6526,20.5912,20.645,46400.0
2012-02-08 13:25:00,26.87,26.88,26.85,26.88,24900.0,20.645,20.6526,20.6296,20.6526,24900.0
2012-02-08 13:30:00,26.88,26.89,26.84,26.85,31600.0,20.6526,20.6603,20.6219,20.6296,31600.0
2012-02-08 13:35:00,26.86,26.89,26.86,26.88,30800.0,20.6373,20.6603,20.6373,20.6526,30800.0
2012-02-08 13:40:00,26.89,26.89,26.85,26.86,25000.0,20.6603,20.6603,20.6296,20.6373,25000.0
2012-02-08 13:45:00,26.86,26.87,26.86,26.87,15800.0,20.6373,20.645,20.6373,20.645,15800.0
2012-02-08 13:50:00,26.87,26.89,26.85,26.89,41100.0,20.645,20.6603,20.6296,20.6603,41100.0
2012-02-08 13:55:00,26.88,26.89,26.85,26.86,22800.0,20.6526,20.6603,20.6296,20.6373,22800.0
2012-02-08 14:00:00,26.87,26.87,26.84,26.84,12000.0,20.645,20.645,20.6219,20.6219,12000.0
2012-02-08 14:05:00,26.85,26.86,26.84,26.86,6100.0,20.6296,20.6373,20.6219,20.6373,6100.0
2012-02-08 14:10:00,26.86,26.88,26.85,26.88,17300.0,20.6373,20.6526,20.6296,20.6526,17300.0
2012-02-08 14:15:00,26.88,26.89,26.87,26.88,15000.0,20.6526,20.6603,20.645,20.6526,15000.0
2012-02-08 14:20:00,26.89,26.89,26.86,26.87,16900.0,20.6603,20.6603,20.6373,20.645,16900.0
2012-02-08 14:25:00,26.86,26.95,26.86,26.91,90000.0,20.6373,20.7064,20.6373,20.6757,90000.0
2012-02-08 14:30:00,26.9,26.91,26.89,26.91,26600.0,20.668,20.6757,20.6603,20.6757,26600.0
2012-02-08 14:35:00,26.92,26.96,26.91,26.94,44400.0,20.6834,20.7141,20.6757,20.6987,44400.0
2012-02-08 14:40:00,26.95,27.01,26.94,27.0,69700.0,20.7064,20.7525,20.6987,20.7448,69700.0
2012-02-08 14:45:00,27.0,27.01,26.98,27.0,35000.0,20.7448,20.7525,20.7295,20.7448,35000.0
2012-02-08 14:50:00,27.0,27.0,26.97,26.99,44400.0,20.7448,20.7448,20.7218,20.7372,44400.0
2012-02-08 14:55:00,27.0,27.01,26.99,27.0,33200.0,20.7448,20.7525,20.7372,20.7448,33200.0
2012-02-08 15:00:00,27.0,27.01,26.95,26.98,208300.0,20.7448,20.7525,20.7064,20.7295,208300.0
2012-02-08 15:05:00,26.97,26.99,26.97,26.98,43700.0,20.7218,20.7372,20.7218,20.7295,43700.0
2012-02-08 15:10:00,26.98,27.02,26.98,27.0,39900.0,20.7295,20.7602,20.7295,20.7448,39900.0
2012-02-08 15:15:00,27.0,27.02,26.99,27.02,22200.0,20.7448,20.7602,20.7372,20.7602,22200.0
2012-02-08 15:20:00,27.02,27.02,26.98,26.98,37600.0,20.7602,20.7602,20.7295,20.7295,37600.0
2012-02-08 15:25:00,26.99,27.02,26.98,27.0,21100.0,20.7372,20.7602,20.7295,20.7448,21100.0
2012-02-08 15:30:00,27.01,27.01,26.96,26.97,76900.0,20.7525,20.7525,20.7141,20.7218,76900.0
2012-02-08 15:35:00,26.97,27.02,26.97,27.0,46500.0,20.7218,20.7602,20.7218,20.7448,46500.0
2012-02-08 15:40:00,27.0,27.04,26.98,27.03,45700.0,20.7448,20.7756,20.7295,20.7679,45700.0
2012-02-08 15:45:00,27.04,27.05,26.98,27.0,82100.0,20.7756,20.7833,20.7295,20.7448,82100.0
2012-02-08 15:50:00,27.01,27.02,26.97,27.01,98800.0,20.7525,20.7602,20.7218,20.7525,98800.0
2012-02-08 15:55:00,27.02,27.04,27.0,27.04,208500.0,20.7602,20.7756,20.7448,20.7756,208500.0
2012-02-09 09:30:00,27.12,27.29,27.1,27.28,92800.0,20.837,20.9677,20.8217,20.96,92800.0
2012-02-09 09:35:00,27.29,27.3,27.16,27.26,80900.0,20.9677,20.9753,20.8678,20.9446,80900.0
2012-02-09 09:40:00,27.26,27.27,27.12,27.25,76200.0,20.9446,20.9523,20.837,20.9369,76200.0
2012-02-09 09:45:00,27.25,27.44,27.25,27.4,244300.0,20.9369,21.0829,20.9369,21.0522,244300.0
2012-02-09 09:50:00,27.4,27.67,27.39,27.67,286500.0,21.0522,21.2596,21.0445,21.2596,286500.0
2012-02-09 09:55:00,27.68,27.8,27.65,27.66,203500.0,21.2673,21.3595,21.2443,21.2519,203500.0
2012-02-09 10:00:00,27.69,27.77,27.48,27.51,221600.0,21.275,21.3365,21.1136,21.1367,221600.0
2012-02-09 10:05:00,27.5,27.51,27.34,27.36,160800.0,21.129,21.1367,21.0061,21.0214,160800.0
2012-02-09 10:10:00,27.37,27.45,27.35,27.38,88000.0,21.0291,21.0906,21.0138,21.0368,88000.0
2012-02-09 10:15:00,27.37,27.42,27.35,27.39,99400.0,21.0291,21.0675,21.0138,21.0445,99400.0
2012-02-09 10:20:00,27.4,27.42,27.2,27.22,106600.0,21.0522,21.0675,20.8985,20.9139,106600.0
2012-02-09 10:25:00,27.22,27.34,27.17,27.34,166300.0,20.9139,21.0061,20.8755,21.0061,166300.0
2012-02-09 10:30:00,27.34,27.34,27.23,27.28,100500.0,21.0061,21.0061,20.9216,20.96,100500.0
2012-02-09 10:35:00,27.29,27.34,27.2,27.32,72400.0,20.9677,21.0061,20.8985,20.9907,72400.0
2012-02-09 10:40:00,27.34,27.39,27.27,27.3,164800.0,21.0061,21.0445,20.9523,20.9753,164800.0
2012-02-09 10:45:00,27.31,27.43,27.3,27.43,77000.0,20.983,21.0752,20.9753,21.0752,77000.0
2012-02-09 10:50:00,27.43,27.43,27.39,27.42,47000.0,21.0752,21.0752,21.0445,21.0675,47000.0
2012-02-09 10:55:00,27.42,27.54,27.42,27.48,85000.0,21.0675,21.1597,21.0675,21.1136,85000.0
2012-02-09 11:00:00,27.49,27.5,27.41,27.46,52400.0,21.1213,21.129,21.0599,21.0983,52400.0
2012-02-09 11:05:00,27.47,27.49,27.39,27.42,56000.0,21.106,21.1213,21.0445,21.0675,56000.0
2012-02-09 11:10:00,27.42,27.44,27.4,27.43,31100.0,21.0675,21.0829,21.0522,21.0752,31100.0
2012-02-09 11:15:00,27.43,27.44,27.4,27.4,66000.0,21.0752,21.0829,21.0522,21.0522,66000.0
2012-02-09 11:20:00,27.4,27.4,27.34,27.35,66000.0,21.0522,21.0522,21.0061,21.0138,66000.0
2012-02-09 11:25:00,27.34,27.36,27.29,27.29,64200.0,21.0061,21.0214,20.9677,20.9677,64200.0
2012-02-09 11:30:00,27.3,27.3,27.21,27.22,71500.0,20.9753,20.9753,20.9062,20.9139,71500.0
2012-02-09 11:35:00,27.22,27.29,27.15,27.17,90400.0,20.9139,20.9677,20.8601,20.8755,90400.0
2012-02-09 11:40:00,27.17,27.2,27.12,27.19,65600.0,20.8755,20.8985,20.837,20.8908,65600.0
2012-02-09 11:45:00,27.2,27.35,27.18,27.3,64600.0,20.8985,21.0138,20.8831,20.9753,64600.0
2012-02-09 11:50:00,27.31,27.4,27.3,27.38,48700.0,20.983,21.0522,20.9753,21.0368,48700.0
2012-02-09 11:55:00,27.38,27.4,27.34,27.35,27700.0,21.0368,21.0522,21.0061,21.0138,27700.0
2012-02-09 12:00:00,27.35,27.44,27.35,27.4,29100.0,21.0138,21.0829,21.0138,21.0522,29100.0
2012-02-09 12:05:00,27.4,27.46,27.4,27.45,45300.0,21.0522,21.0983,21.0522,21.0906,45300.0
2012-02-09 12:10:00,27.44,27.52,27.44,27.46,64400.0,21.0829,21.1444,21.0829,21.0983,64400.0
2012-02-09 12:15:00,27.45,27.45,27.38,27.39,31500.0,21.0906,21.0906,21.0368,21.0445,31500.0
2012-02-09 12:20:00,27.39,27.48,27.39,27.43,63900.0,21.0445,21.1136,21.0445,21.0752,63900.0
2012-02-09 12:25:00,27.43,27.46,27.35,27.36,43000.0,21.0752,21.0983,21.0138,21.0214,43000.0
2012-02-09 12:30:00,27.36,27.37,27.33,27.34,39000.0,21.0214,21.0291,20.9984,21.0061,39000.0
2012-02-09 12:35:00,27.33,27.33,27.31,27.32,31900.0,20.9984,20.9984,20.983,20.9907,31900.0
2012-02-09 12:40:00,27.33,27.4,27.33,27.36,48000.0,20.9984,21.0522,20.9984,21.0214,48000.0
2012-02-09 12:45:00,27.37,27.43,27.37,27.42,38900.0,21.0291,21.0752,21.0291,21.0675,38900.0
2012-02-09 12:50:00,27.41,27.49,27.41,27.49,49100.0,21.0599,21.1213,21.0599,21.1213,49100.0
2012-02-09 12:55:00,27.49,27.49,27.43,27.49,34500.0,21.1213,21.1213,21.0752,21.1213,34500.0
2012-02-09 13:00:00,27.49,27.54,27.48,27.48,59300.0,21.1213,21.1597,21.1136,21.1136,59300.0
2012-02-09 13:05:00,27.47,27.51,27.46,27.46,41700.0,21.106,21.1367,21.0983,21.0983,41700.0
2012-02-09 13:10:00,27.46,27.48,27.41,27.42,32500.0,21.0983,21.1136,21.0599,21.0675,32500.0
2012-02-09 13:15:00,27.43,27.46,27.42,27.44,28000.0,21.0752,21.0983,21.0675,21.0829,28000.0
2012-02-09 13:20:00,27.43,27.49,27.43,27.48,31400.0,21.0752,21.1213,21.0752,21.1136,31400.0
2012-02-09 13:25:00,27.48,27.53,27.48,27.52,35900.0,21.1136,21.1521,21.1136,21.1444,35900.0
2012-02-09 13:30:00,27.52,27.53,27.46,27.48,29600.0,21.1444,21.1521,21.0983,21.1136,29600.0
2012-02-09 13:35:00,27.49,27.52,27.47,27.52,82700.0,21.1213,21.1444,21.106,21.1444,82700.0
2012-02-09 13:40:00,27.52,27.52,27.45,27.45,17200.0,21.1444,21.1444,21.0906,21.0906,17200.0
2012-02-09 13:45:00,27.44,27.52,27.44,27.51,37600.0,21.0829,21.1444,21.0829,21.1367,37600.0
2012-02-09 13:50:00,27.51,27.51,27.45,27.48,12300.0,21.1367,21.1367,21.0906,21.1136,12300.0
2012-02-09 13:55:00,27.48,27.49,27.45,27.48,42500.0,21.1136,21.1213,21.0906,21.1136,42500.0
2012-02-09 14:00:00,27.47,27.54,27.46,27.54,27800.0,21.106,21.1597,21.0983,21.1597,27800.0
2012-02-09 14:05:00,27.54,27.54,27.45,27.46,28400.0,21.1597,21.1597,21.0906,21.0983,28400.0
2012-02-09 14:10:00,27.46,27.52,27.46,27.48,22100.0,21.0983,21.1444,21.0983,21.1136,22100.0
2012-02-09 14:15:00,27.49,27.49,27.48,27.49,9300.0,21.1213,21.1213,21.1136,21.1213,9300.0
2012-02-09 14:20:00,27.48,27.51,27.46,27.46,24300.0,21.1136,21.1367,21.0983,21.0983,24300.0
2012-02-09 14:25:00,27.46,27.52,27.46,27.52,15400.0,21.0983,21.1444,21.0983,21.1444,15400.0
2012-02-09 14:30:00,27.51,27.61,27.48,27.61,122300.0,21.1367,21.2135,21.1136,21.2135,122300.0
2012-02-09 14:35:00,27.6,27.64,27.59,27.63,111400.0,21.2058,21.2366,21.1982,21.2289,111400.0
2012-02-09 14:40:00,27.63,27.63,27.53,27.54,101200.0,21.2289,21.2289,21.1521,21.1597,101200.0
2012-02-09 14:45:00,27.55,27.55,27.52,27.52,19000.0,21.1674,21.1674,21.1444,21.1444,19000.0
2012-02-09 14:50:00,27.53,27.53,27.45,27.45,40700.0,21.1521,21.1521,21.0906,21.0906,40700.0
2012-02-09 14:55:00,27.45,27.45,27.42,27.43,35100.0,21.0906,21.0906,21.0675,21.0752,35100.0
2012-02-09 15:00:00,27.44,27.48,27.4,27.47,86200.0,21.0829,21.1136,21.0522,21.106,86200.0
2012-02-09 15:05:00,27.48,27.5,27.47,27.47,45200.0,21.1136,21.129,21.106,21.106,45200.0
2012-02-09 15:10:00,27.46,27.48,27.45,27.47,22600.0,21.0983,21.1136,21.0906,21.106,22600.0
2012-02-09 15:15:00,27.48,27.48,27.41,27.41,32300.0,21.1136,21.1136,21.0599,21.0599,32300.0
2012-02-09 15:20:00,27.42,27.42,27.38,27.38,12400.0,21.0675,21.0675,21.0368,21.0368,12400.0
2012-02-09 15:25:00,27.39,27.42,27.39,27.39,61100.0,21.0445,21.0675,21.0445,21.0445,61100.0
2012-02-09 15:30:00,27.39,27.41,27.39,27.4,49300.0,21.0445,21.0599,21.0445,21.0522,49300.0
2012-02-09 15:35:00,27.39,27.4,27.38,27.39,34400.0,21.0445,21.0522,21.0368,21.0445,34400.0
2012-02-09 15:40:00,27.38,27.39,27.32,27.34,67100.0,21.0368,21.0445,20.9907,21.0061,67100.0
2012-02-09 15:45:00,27.34,27.36,27.31,27.35,65300.0,21.0061,21.0214,20.983,21.0138,65300.0
2012-02-09 15:50:00,27.34,27.35,27.3,27.32,109600.0,21.0061,21.0138,20.9753,20.9907,109600.0
2012-02-09 15:55:00,27.33,27.37,27.32,27.37,139600.0,20.9984,21.0291,20.9907,21.0291,139600.0
2012-02-10 09:30:00,26.94,26.97,26.63,26.64,222100.0,20.6987,20.7218,20.4606,20.4683,222100.0
2012-02-10 09:35:00,26.63,26.72,26.61,26.71,92800.0,20.4606,20.5297,20.4452,20.522,92800.0
2012-02-10 09:40:00,26.71,26.8,26.7,26.77,78300.0,20.522,20.5912,20.5144,20.5681,78300.0
2012-02-10 09:45:00,26.77,26.82,26.73,26.8,58100.0,20.5681,20.6065,20.5374,20.5912,58100.0
2012-02-10 09:50:00,26.8,26.83,26.75,26.75,44700.0,20.5912,20.6142,20.5528,20.5528,44700.0
2012-02-10 09:55:00,26.75,26.78,26.62,26.64,77500.0,20.5528,20.5758,20.4529,20.4683,77500.0
2012-02-10 10:00:00,26.63,26.69,26.58,26.6,98300.0,20.4606,20.5067,20.4222,20.4375,98300.0
2012-02-10 10:05:00,26.6,26.65,26.52,26.56,98600.0,20.4375,20.4759,20.3761,20.4068,98600.0
2012-02-10 10:10:00,26.55,26.6,26.52,26.59,77600.0,20.3991,20.4375,20.3761,20.4298,77600.0
2012-02-10 10:15:00,26.59,26.7,26.58,26.69,65000.0,20.4298,20.5144,20.4222,20.5067,65000.0
2012-02-10 10:20:00,26.69,26.76,26.66,26.74,48200.0,20.5067,20.5605,20.4836,20.5451,48200.0
2012-02-10 10:25:00,26.75,26.8,26.72,26.75,59900.0,20.5528,20.5912,20.5297,20.5528,59900.0
2012-02-10 10:30:00,26.74,26.8,26.74,26.77,93700.0,20.5451,20.5912,20.5451,20.5681,93700.0
2012-02-10 10:35:00,26.78,26.8,26.76,26.77,28500.0,20.5758,20.5912,20.5605,20.5681,28500.0
2012-02-10 10:40:00,26.78,26.88,26.76,26.87,32800.0,20.5758,20.6526,20.5605,20.645,32800.0
2012-02-10 10:45:00,26.87,26.88,26.8,26.8,65300.0,20.645,20.6526,20.5912,20.5912,65300.0
2012-02-10 10:50:00,26.81,26.83,26.79,26.83,29700.0,20.5989,20.6142,20.5835,20.6142,29700.0
2012-02-10 10:55:00,26.82,26.85,26.8,26.83,41700.0,20.6065,20.6296,20.5912,20.6142,41700.0
2012-02-10 11:00:00,26.84,26.89,26.79,26.79,40200.0,20.6219,20.6603,20.5835,20.5835,40200.0
2012-02-10 11:05:00,26.8,26.86,26.8,26.82,39400.0,20.5912,20.6373,20.5912,20.6065,39400.0
2012-02-10 11:10:00,26.82,26.83,26.79,26.82,80400.0,20.6065,20.6142,20.5835,20.6065,80400.0
2012-02-10 11:15:00,26.82,26.83,26.75,26.76,28100.0,20.6065,20.6142,20.5528,20.5605,28100.0
2012-02-10 11:20:00,26.76,26.76,26.71,26.72,45900.0,20.5605,20.5605,20.522,20.5297,45900.0
2012-02-10 11:25:00,26.72,26.72,26.64,26.65,68100.0,20.5297,20.5297,20.4683,20.4759,68100.0
2012-02-10 11:30:00,26.65,26.71,26.63,26.71,31500.0,20.4759,20.522,20.4606,20.522,31500.0
2012-02-10 11:35:00,26.71,26.75,26.7,26.72,27200.0,20.522,20.5528,20.5144,20.5297,27200.0
2012-02-10 11:40:00,26.72,26.76,26.71,26.76,26000.0,20.5297,20.5605,20.522,20.5605,26000.0
2012-02-10 11:45:00,26.76,26.78,26.74,26.78,29200.0,20.5605,20.5758,20.5451,20.5758,29200.0
2012-02-10 11:50:00,26.78,26.84,26.78,26.83,35700.0,20.5758,20.6219,20.5758,20.6142,35700.0
2012-02-10 11:55:00,26.83,26.83,26.76,26.76,21500.0,20.6142,20.6142,20.5605,20.5605,21500.0
2012-02-10 12:00:00,26.77,26.78,26.75,26.76,23600.0,20.5681,20.5758,20.5528,20.5605,23600.0
2012-02-10 12:05:00,26.76,26.78,26.75,26.76,29200.0,20.5605,20.5758,20.5528,20.5605,29200.0
2012-02-10 12:10:00,26.76,26.76,26.73,26.73,53700.0,20.5605,20.5605,20.5374,20.5374,53700.0
2012-02-10 12:15:00,26.72,26.73,26.68,26.72,50400.0,20.5297,20.5374,20.499,20.5297,50400.0
2012-02-10 12:20:00,26.72,26.74,26.7,26.74,60200.0,20.5297,20.5451,20.5144,20.5451,60200.0
2012-02-10 12:25:00,26.74,26.75,26.74,26.75,3900.0,20.5451,20.5528,20.5451,20.5528,3900.0
2012-02-10 12:30:00,26.75,26.76,26.75,26.75,9500.0,20.5528,20.5605,20.5528,20.5528,9500.0
2012-02-10 12:35:00,26.74,26.8,26.74,26.78,28100.0,20.5451,20.5912,20.5451,20.5758,28100.0
2012-02-10 12:40:00,26.77,26.79,26.75,26.77,11700.0,20.5681,20.5835,20.5528,20.5681,11700.0
2012-02-10 12:45:00,26.77,26.79,26.77,26.79,5600.0,20.5681,20.5835,20.5681,20.5835,5600.0
2012-02-10 12:50:00,26.79,26.79,26.78,26.79,10400.0,20.5835,20.5835,20.5758,20.5835,10400.0
2012-02-10 12:55:00,26.79,26.82,26.78,26.81,10300.0,20.5835,20.6065,20.5758,20.5989,10300.0
2012-02-10 13:00:00,26.81,26.83,26.78,26.78,19900.0,20.5989,20.6142,20.5758,20.5758,19900.0
2012-02-10 13:05:00,26.78,26.79,26.78,26.79,7700.0,20.5758,20.5835,20.5758,20.5835,7700.0
2012-02-10 13:10:00,26.79,26.79,26.78,26.78,7200.0,20.5835,20.5835,20.5758,20.5758,7200.0
2012-02-10 13:15:00,26.78,26.78,26.73,26.76,10400.0,20.5758,20.5758,20.5374,20.5605,10400.0
2012-02-10 13:20:00,26.75,26.75,26.74,26.75,4000.0,20.5528,20.5528,20.5451,20.5528,4000.0
2012-02-10 13:25:00,26.75,26.75,26.7,26.7,30400.0,20.5528,20.5528,20.5144,20.5144,30400.0
2012-02-10 13:30:00,26.7,26.71,26.69,26.69,14400.0,20.5144,20.522,20.5067,20.5067,14400.0
2012-02-10 13:35:00,26.69,26.69,26.62,26.66,62800.0,20.5067,20.5067,20.4529,20.4836,62800.0
2012-02-10 13:40:00,26.65,26.69,26.65,26.69,17100.0,20.4759,20.5067,20.4759,20.5067,17100.0
2012-02-10 13:45:00,26.69,26.69,26.65,26.67,8000.0,20.5067,20.5067,20.4759,20.4913,8000.0
2012-02-10 13:50:00,26.66,26.68,26.64,26.68,12800.0,20.4836,20.499,20.4683,20.499,12800.0
2012-02-10 13:55:00,26.67,26.68,26.6,26.61,15300.0,20.4913,20.499,20.4375,20.4452,15300.0
2012-02-10 14:00:00,26.6,26.67,26.6,26.65,26800.0,20.4375,20.4913,20.4375,20.4759,26800.0
2012-02-10 14:05:00,26.64,26.65,26.61,26.65,15000.0,20.4683,20.4759,20.4452,20.4759,15000.0
2012-02-10 14:10:00,26.65,26.68,26.64,26.64,8500.0,20.4759,20.499,20.4683,20.4683,8500.0
2012-02-10 14:15:00,26.63,26.63,26.55,26.58,173100.0,20.4606,20.4606,20.3991,20.4222,173100.0
2012-02-10 14:20:00,26.58,26.59,26.5,26.51,96800.0,20.4222,20.4298,20.3607,20.3684,96800.0
2012-02-10 14:25:00,26.5,26.57,26.5,26.56,38700.0,20.3607,20.4145,20.3607,20.4068,38700.0
2012-02-10 14:30:00,26.57,26.61,26.57,26.61,26300.0,20.4145,20.4452,20.4145,20.4452,26300.0
2012-02-10 14:35:00,26.61,26.62,26.57,26.59,20600.0,20.4452,20.4529,20.4145,20.4298,20600.0
2012-02-10 14:40:00,26.59,26.62,26.58,26.62,33000.0,20.4298,20.4529,20.4222,20.4529,33000.0
2012-02-10 14:45:00,26.62,26.64,26.61,26.61,17600.0,20.4529,20.4683,20.4452,20.4452,17600.0
2012-02-10 14:50:00,26.62,26.62,26.6,26.6,8700.0,20.4529,20.4529,20.4375,20.4375,8700.0
2012-02-10 14:55:00,26.6,26.6,26.59,26.59,11400.0,20.4375,20.4375,20.4298,20.4298,11400.0
2012-02-10 15:00:00,26.59,26.61,26.55,26.56,73700.0,20.4298,20.4452,20.3991,20.4068,73700.0
2012-02-10 15:05:00,26.55,26.55,26.5,26.54,51000.0,20.3991,20.3991,20.3607,20.3914,51000.0
2012-02-10 15:10:00,26.53,26.59,26.51,26.59,18800.0,20.3837,20.4298,20.3684,20.4298,18800.0
2012-02-10 15:15:00,26.58,26.59,26.54,26.58,36200.0,20.4222,20.4298,20.3914,20.4222,36200.0
2012-02-10 15:20:00,26.59,26.59,26.56,26.56,32100.0,20.4298,20.4298,20.4068,20.4068,32100.0
2012-02-10 15:25:00,26.56,26.6,26.54,26.6,36500.0,20.4068,20.4375,20.3914,20.4375,36500.0
2012-02-10 15:30:00,26.6,26.63,26.58,26.61,49600.0,20.4375,20.4606,20.4222,20.4452,49600.0
2012-02-10 15:35:00,26.61,26.64,26.59,26.6,38000.0,20.4452,20.4683,20.4298,20.4375,38000.0
2012-02-10 15:40:00,26.6,26.63,26.58,26.61,131900.0,20.4375,20.4606,20.4222,20.4452,131900.0
2012-02-10 15:45:00,26.62,26.66,26.61,26.62,127300.0,20.4529,20.4836,20.4452,20.4529,127300.0
2012-02-10 15:50:00,26.62,26.67,26.62,26.67,219700.0,20.4529,20.4913,20.4529,20.4913,219700.0
2012-02-10 15:55:00,26.67,26.68,26.64,26.68,261000.0,20.4913,20.499,20.4683,20.499,261000.0
2012-02-13 09:30:00,27.06,27.15,27.04,27.12,87700.0,20.7909,20.8601,20.7756,20.837,87700.0
2012-02-13 09:35:00,27.12,27.2,27.09,27.12,64300.0,20.837,20.8985,20.814,20.837,64300.0
2012-02-13 09:40:00,27.11,27.13,27.0,27.02,61500.0,20.8294,20.8447,20.7448,20.7602,61500.0
2012-02-13 09:45:00,27.0,27.05,27.0,27.03,52200.0,20.7448,20.7833,20.7448,20.7679,52200.0
2012-02-13 09:50:00,27.03,27.07,27.0,27.07,108500.0,20.7679,20.7986,20.7448,20.7986,108500.0
2012-02-13 09:55:00,27.07,27.2,27.07,27.2,81200.0,20.7986,20.8985,20.7986,20.8985,81200.0
2012-02-13 10:00:00,27.2,27.33,27.19,27.32,129200.0,20.8985,20.9984,20.8908,20.9907,129200.0
2012-02-13 10:05:00,27.33,27.4,27.32,27.35,89100.0,20.9984,21.0522,20.9907,21.0138,89100.0
2012-02-13 10:10:00,27.35,27.35,27.23,27.25,48900.0,21.0138,21.0138,20.9216,20.9369,48900.0
2012-02-13 10:15:00,27.23,27.23,27.09,27.15,43300.0,20.9216,20.9216,20.814,20.8601,43300.0
2012-02-13 10:20:00,27.14,27.15,27.1,27.1,46800.0,20.8524,20.8601,20.8217,20.8217,46800.0
2012-02-13 10:25:00,27.11,27.17,27.11,27.14,46300.0,20.8294,20.8755,20.8294,20.8524,46300.0
2012-02-13 10:30:00,27.14,27.14,27.06,27.08,21400.0,20.8524,20.8524,20.7909,20.8063,21400.0
2012-02-13 10:35:00,27.07,27.12,27.06,27.09,46400.0,20.7986,20.837,20.7909,20.814,46400.0
2012-02-13 10:40:00,27.1,27.12,27.06,27.06,21600.0,20.8217,20.837,20.7909,20.7909,21600.0
2012-02-13 10:45:00,27.06,27.07,26.93,26.98,102200.0,20.7909,20.7986,20.6911,20.7295,102200.0
2012-02-13 10:50:00,26.98,27.04,26.96,27.0,27700.0,20.7295,20.7756,20.7141,20.7448,27700.0
2012-02-13 10:55:00,27.0,27.03,26.98,27.02,21400.0,20.7448,20.7679,20.7295,20.7602,21400.0
2012-02-13 11:00:00,27.01,27.06,27.0,27.02,31000.0,20.7525,20.7909,20.7448,20.7602,31000.0
2012-02-13 11:05:00,27.03,27.03,26.99,27.0,72200.0,20.7679,20.7679,20.7372,20.7448,72200.0
2012-02-13 11:10:00,27.0,27.02,26.98,26.99,30300.0,20.7448,20.7602,20.7295,20.7372,30300.0
2012-02-13 11:15:00,26.99,27.0,26.92,26.96,31700.0,20.7372,20.7448,20.6834,20.7141,31700.0
2012-02-13 11:20:00,26.96,26.96,26.9,26.91,73900.0,20.7141,20.7141,20.668,20.6757,73900.0
2012-02-13 11:25:00,26.92,26.92,26.89,26.89,20300.0,20.6834,20.6834,20.6603,20.6603,20300.0
2012-02-13 11:30:00,26.89,26.92,26.89,26.9,16200.0,20.6603,20.6834,20.6603,20.668,16200.0
2012-02-13 11:35:00,26.9,26.91,26.82,26.86,92200.0,20.668,20.6757,20.6065,20.6373,92200.0
2012-02-13 11:40:00,26.88,26.94,26.88,26.91,36600.0,20.6526,20.6987,20.6526,20.6757,36600.0
2012-02-13 11:45:00,26.92,26.99,26.92,26.97,23900.0,20.6834,20.7372,20.6834,20.7218,23900.0
2012-02-13 11:50:00,26.97,26.97,26.93,26.94,5700.0,20.7218,20.7218,20.6911,20.6987,5700.0
2012-02-13 11:55:00,26.94,26.97,26.93,26.96,23800.0,20.6987,20.7218,20.6911,20.7141,23800.0
2012-02-13 12:00:00,26.96,27.02,26.95,27.0,55300.0,20.7141,20.7602,20.7064,20.7448,55300.0
2012-02-13 12:05:00,27.01,27.01,26.99,27.0,16200.0,20.7525,20.7525,20.7372,20.7448,16200.0
2012-02-13 12:10:00,27.01,27.07,27.0,27.07,46100.0,20.7525,20.7986,20.7448,20.7986,46100.0
2012-02-13 12:15:00,27.07,27.09,27.06,27.06,68600.0,20.7986,20.814,20.7909,20.7909,68600.0
2012-02-13 12:20:00,27.07,27.07,27.04,27.04,4400.0,20.7986,20.7986,20.7756,20.7756,4400.0
2012-02-13 12:25:00,27.04,27.04,26.99,26.99,16400.0,20.7756,20.7756,20.7372,20.7372,16400.0
2012-02-13 12:30:00,26.99,26.99,26.95,26.98,14100.0,20.7372,20.7372,20.7064,20.7295,14100.0
2012-02-13 12:35:00,26.97,26.98,26.91,26.91,10000.0,20.7218,20.7295,20.6757,20.6757,10000.0
2012-02-13 12:40:00,26.91,26.92,26.9,26.9,21700.0,20.6757,20.6834,20.668,20.668,21700.0
2012-02-13 12:45:00,26.9,26.93,26.9,26.92,9200.0,20.668,20.6911,20.668,20.6834,9200.0
2012-02-13 12:50:00,26.92,26.96,26.91,26.94,16200.0,20.6834,20.7141,20.6757,20.6987,16200.0
2012-02-13 12:55:00,26.95,26.96,26.94,26.95,7100.0,20.7064,20.7141,20.6987,20.7064,7100.0
2012-02-13 13:00:00,26.95,26.99,26.95,26.97,8800.0,20.7064,20.7372,20.7064,20.7218,8800.0
2012-02-13 13:05:00,26.96,26.97,26.95,26.96,12700.0,20.7141,20.7218,20.7064,20.7141,12700.0
2012-02-13 13:10:00,26.96,26.98,26.96,26.97,15700.0,20.7141,20.7295,20.7141,20.7218,15700.0
2012-02-13 13:15:00,26.97,26.98,26.95,26.95,5600.0,20.7218,20.7295,20.7064,20.7064,5600.0
2012-02-13 13:20:00,26.96,27.0,26.95,26.97,19900.0,20.7141,20.7448,20.7064,20.7218,19900.0
2012-02-13 13:25:00,26.97,26.99,26.96,26.96,58200.0,20.7218,20.7372,20.7141,20.7141,58200.0
2012-02-13 13:30:00,26.96,26.97,26.94,26.96,16800.0,20.7141,20.7218,20.6987,20.7141,16800.0
2012-02-13 13:35:00,26.96,26.96,26.92,26.93,36500.0,20.7141,20.7141,20.6834,20.6911,36500.0
2012-02-13 13:40:00,26.93,26.95,26.91,26.92,32500.0,20.6911,20.7064,20.6757,20.6834,32500.0
2012-02-13 13:45:00,26.92,26.93,26.91,26.92,12800.0,20.6834,20.6911,20.6757,20.6834,12800.0
2012-02-13 13:50:00,26.92,26.95,26.92,26.95,20300.0,20.6834,20.7064,20.6834,20.7064,20300.0
2012-02-13 13:55:00,26.94,26.95,26.91,26.91,26100.0,20.6987,20.7064,20.6757,20.6757,26100.0
2012-02-13 14:00:00,26.92,26.93,26.88,26.89,46300.0,20.6834,20.6911,20.6526,20.6603,46300.0
2012-02-13 14:05:00,26.89,26.89,26.87,26.88,27200.0,20.6603,20.6603,20.645,20.6526,27200.0
2012-02-13 14:10:00,26.88,26.89,26.87,26.88,16900.0,20.6526,20.6603,20.645,20.6526,16900.0
2012-02-13 14:15:00,26.88,26.88,26.84,26.87,69200.0,20.6526,20.6526,20.6219,20.645,69200.0
2012-02-13 14:20:00,26.87,26.87,26.85,26.85,21300.0,20.645,20.645,20.6296,20.6296,21300.0
2012-02-13 14:25:00,26.86,26.86,26.85,26.86,3700.0,20.6373,20.6373,20.6296,20.6373,3700.0
2012-02-13 14:30:00,26.86,26.87,26.84,26.87,18500.0,20.6373,20.645,20.6219,20.645,18500.0
2012-02-13 14:35:00,26.87,26.88,26.85,26.86,36400.0,20.645,20.6526,20.6296,20.6373,36400.0
2012-02-13 14:40:00,26.86,26.88,26.86,26.87,115100.0,20.6373,20.6526,20.6373,20.645,115100.0
2012-02-13 14:45:00,26.87,26.88,26.86,26.87,17200.0,20.645,20.6526,20.6373,20.645,17200.0
2012-02-13 14:50:00,26.87,26.88,26.83,26.87,134400.0,20.645,20.6526,20.6142,20.645,134400.0
2012-02-13 14:55:00,26.87,26.88,26.85,26.86,29900.0,20.645,20.6526,20.6296,20.6373,29900.0
2012-02-13 15:00:00,26.86,26.86,26.84,26.84,13500.0,20.6373,20.6373,20.6219,20.6219,13500.0
2012-02-13 15:05:00,26.83,26.84,26.81,26.84,29200.0,20.6142,20.6219,20.5989,20.6219,29200.0
2012-02-13 15:10:00,26.84,26.84,26.78,26.83,83400.0,20.6219,20.6219,20.5758,20.6142,83400.0
2012-02-13 15:15:00,26.83,26.86,26.83,26.85,16100.0,20.6142,20.6373,20.6142,20.6296,16100.0
2012-02-13 15:20:00,26.85,26.86,26.8,26.82,43800.0,20.6296,20.6373,20.5912,20.6065,43800.0
2012-02-13 15:25:00,26.82,26.82,26.78,26.78,54400.0,20.6065,20.6065,20.5758,20.5758,54400.0
2012-02-13 15:30:00,26.78,26.83,26.77,26.82,34700.0,20.5758,20.6142,20.5681,20.6065,34700.0
2012-02-13 15:35:00,26.83,26.84,26.79,26.84,39100.0,20.6142,20.6219,20.5835,20.6219,39100.0
2012-02-13 15:40:00,26.84,26.84,26.81,26.82,41700.0,20.6219,20.6219,20.5989,20.6065,41700.0
2012-02-13 15:45:00,26.81,26.82,26.78,26.81,53800.0,20.5989,20.6065,20.5758,20.5989,53800.0
2012-02-13 15:50:00,26.8,26.82,26.76,26.76,96100.0,20.5912,20.6065,20.5605,20.5605,96100.0
2012-02-13 15:55:00,26.77,26.82,26.77,26.81,218200.0,20.5681,20.6065,20.5681,20.5989,218200.0
2012-02-14 09:30:00,26.71,26.8,26.7,26.74,76100.0,20.522,20.5912,20.5144,20.5451,76100.0
2012-02-14 09:35:00,26.75,26.76,26.71,26.72,48500.0,20.5528,20.5605,20.522,20.5297,48500.0
2012-02-14 09:40:00,26.72,26.77,26.71,26.77,36600.0,20.5297,20.5681,20.522,20.5681,36600.0
2012-02-14 09:45:00,26.77,26.8,26.67,26.77,107300.0,20.5681,20.5912,20.4913,20.5681,107300.0
2012-02-14 09:50:00,26.78,26.78,26.66,26.67,57900.0,20.5758,20.5758,20.4836,20.4913,57900.0
2012-02-14 09:55:00,26.67,26.7,26.64,26.64,91700.0,20.4913,20.5144,20.4683,20.4683,91700.0
2012-02-14 10:00:00,26.64,26.66,26.5,26.52,196500.0,20.4683,20.4836,20.3607,20.3761,196500.0
2012-02-14 10:05:00,26.51,26.51,26.31,26.36,212100.0,20.3684,20.3684,20.2147,20.2531,212100.0
2012-02-14 10:10:00,26.36,26.39,26.31,26.38,47800.0,20.2531,20.2762,20.2147,20.2685,47800.0
2012-02-14 10:15:00,26.38,26.39,26.25,26.32,117500.0,20.2685,20.2762,20.1686,20.2224,117500.0
2012-02-14 10:20:00,26.33,26.47,26.33,26.43,84900.0,20.2301,20.3376,20.2301,20.3069,84900.0
2012-02-14 10:25:00,26.43,26.47,26.43,26.44,18700.0,20.3069,20.3376,20.3069,20.3146,18700.0
2012-02-14 10:30:00,26.46,26.51,26.44,26.5,30400.0,20.33,20.3684,20.3146,20.3607,30400.0
2012-02-14 10:35:00,26.5,26.53,26.46,26.46,57900.0,20.3607,20.3837,20.33,20.33,57900.0
2012-02-14 10:40:00,26.46,26.48,26.42,26.48,43000.0,20.33,20.3453,20.2992,20.3453,43000.0
2012-02-14 10:45:00,26.48,26.5,26.41,26.42,31400.0,20.3453,20.3607,20.2915,20.2992,31400.0
2012-02-14 10:50:00,26.43,26.45,26.39,26.42,101900.0,20.3069,20.3223,20.2762,20.2992,101900.0
2012-02-14 10:55:00,26.42,26.43,26.37,26.4,47800.0,20.2992,20.3069,20.2608,20.2839,47800.0
2012-02-14 11:00:00,26.41,26.43,26.38,26.41,24900.0,20.2915,20.3069,20.2685,20.2915,24900.0
2012-02-14 11:05:00,26.41,26.45,26.38,26.45,25300.0,20.2915,20.3223,20.2685,20.3223,25300.0
2012-02-14 11:10:00,26.45,26.5,26.44,26.5,32200.0,20.3223,20.3607,20.3146,20.3607,32200.0
2012-02-14 11:15:00,26.5,26.55,26.49,26.53,16500.0,20.3607,20.3991,20.353,20.3837,16500.0
2012-02-14 11:20:00,26.53,26.62,26.52,26.59,47800.0,20.3837,20.4529,20.3761,20.4298,47800.0
2012-02-14 11:25:00,26.58,26.67,26.55,26.63,59500.0,20.4222,20.4913,20.3991,20.4606,59500.0
2012-02-14 11:30:00,26.65,26.65,26.56,26.56,33200.0,20.4759,20.4759,20.4068,20.4068,33200.0
2012-02-14 11:35:00,26.56,26.57,26.55,26.57,18100.0,20.4068,20.4145,20.3991,20.4145,18100.0
2012-02-14 11:40:00,26.57,26.61,26.57,26.57,29100.0,20.4145,20.4452,20.4145,20.4145,29100.0
2012-02-14 11:45:00,26.58,26.62,26.57,26.61,11100.0,20.4222,20.4529,20.4145,20.4452,11100.0
2012-02-14 11:50:00,26.61,26.65,26.57,26.58,20900.0,20.4452,20.4759,20.4145,20.4222,20900.0
2012-02-14 11:55:00,26.58,26.6,26.55,26.58,12000.0,20.4222,20.4375,20.3991,20.4222,12000.0
2012-02-14 12:00:00,26.58,26.6,26.54,26.57,14100.0,20.4222,20.4375,20.3914,20.4145,14100.0
2012-02-14 12:05:00,26.58,26.59,26.56,26.57,6200.0,20.4222,20.4298,20.4068,20.4145,6200.0
2012-02-14 12:10:00,26.58,26.58,26.56,26.56,12500.0,20.4222,20.4222,20.4068,20.4068,12500.0
2012-02-14 12:15:00,26.56,26.56,26.52,26.54,13200.0,20.4068,20.4068,20.3761,20.3914,13200.0
2012-02-14 12:20:00,26.54,26.54,26.51,26.52,14700.0,20.3914,20.3914,20.3684,20.3761,14700.0
2012-02-14 12:25:00,26.52,26.52,26.51,26.51,7300.0,20.3761,20.3761,20.3684,20.3684,7300.0
2012-02-14 12:30:00,26.51,26.54,26.5,26.5,8700.0,20.3684,20.3914,20.3607,20.3607,8700.0
2012-02-14 12:35:00,26.5,26.52,26.5,26.51,5600.0,20.3607,20.3761,20.3607,20.3684,5600.0
2012-02-14 12:40:00,26.5,26.54,26.5,26.52,7200.0,20.3607,20.3914,20.3607,20.3761,7200.0
2012-02-14 12:45:00,26.52,26.54,26.51,26.52,8700.0,20.3761,20.3914,20.3684,20.3761,8700.0
2012-02-14 12:50:00,26.52,26.52,26.45,26.45,24000.0,20.3761,20.3761,20.3223,20.3223,24000.0
2012-02-14 12:55:00,26.46,26.46,26.37,26.37,66300.0,20.33,20.33,20.2608,20.2608,66300.0
2012-02-14 13:00:00,26.37,26.37,26.31,26.31,75600.0,20.2608,20.2608,20.2147,20.2147,75600.0
2012-02-14 13:05:00,26.31,26.32,26.24,26.24,115500.0,20.2147,20.2224,20.1609,20.1609,115500.0
2012-02-14 13:10:00,26.25,26.31,26.25,26.3,122800.0,20.1686,20.2147,20.1686,20.207,122800.0
2012-02-14 13:15:00,26.3,26.31,26.28,26.28,36600.0,20.207,20.2147,20.1917,20.1917,36600.0
2012-02-14 13:20:00,26.29,26.33,26.28,26.32,21300.0,20.1993,20.2301,20.1917,20.2224,21300.0
2012-02-14 13:25:00,26.32,26.33,26.3,26.32,18500.0,20.2224,20.2301,20.207,20.2224,18500.0
2012-02-14 13:30:00,26.32,26.4,26.32,26.36,42400.0,20.2224,20.2839,20.2224,20.2531,42400.0
2012-02-14 13:35:00,26.37,26.4,26.36,26.39,17400.0,20.2608,20.2839,20.2531,20.2762,17400.0
2012-02-14 13:40:00,26.38,26.38,26.31,26.31,25800.0,20.2685,20.2685,20.2147,20.2147,25800.0
2012-02-14 13:45:00,26.32,26.35,26.3,26.33,35400.0,20.2224,20.2454,20.207,20.2301,35400.0
2012-02-14 13:50:00,26.33,26.35,26.3,26.31,20300.0,20.2301,20.2454,20.207,20.2147,20300.0
2012-02-14 13:55:00,26.31,26.36,26.31,26.35,16200.0,20.2147,20.2531,20.2147,20.2454,16200.0
2012-02-14 14:00:00,26.36,26.37,26.34,26.37,17000.0,20.2531,20.2608,20.2378,20.2608,17000.0
2012-02-14 14:05:00,26.37,26.4,26.34,26.37,28200.0,20.2608,20.2839,20.2378,20.2608,28200.0
2012-02-14 14:10:00,26.36,26.38,26.34,26.38,23500.0,20.2531,20.2685,20.2378,20.2685,23500.0
2012-02-14 14:15:00,26.37,26.38,26.32,26.34,15300.0,20.2608,20.2685,20.2224,20.2378,15300.0
2012-02-14 14:20:00,26.34,26.35,26.29,26.3,28400.0,20.2378,20.2454,20.1993,20.207,28400.0
2012-02-14 14:25:00,26.29,26.35,26.29,26.31,22500.0,20.1993,20.2454,20.1993,20.2147,22500.0
2012-02-14 14:30:00,26.31,26.31,26.25,26.31,23700.0,20.2147,20.2147,20.1686,20.2147,23700.0
2012-02-14 14:35:00,26.3,26.33,26.28,26.32,16700.0,20.207,20.2301,20.1917,20.2224,16700.0
2012-02-14 14:40:00,26.32,26.34,26.3,26.3,21500.0,20.2224,20.2378,20.207,20.207,21500.0
2012-02-14 14:45:00,26.31,26.35,26.3,26.33,23000.0,20.2147,20.2454,20.207,20.2301,23000.0
2012-02-14 14:50:00,26.33,26.39,26.33,26.36,22500.0,20.2301,20.2762,20.2301,20.2531,22500.0
2012-02-14 14:55:00,26.37,26.39,26.35,26.39,39800.0,20.2608,20.2762,20.2454,20.2762,39800.0
2012-02-14 15:00:00,26.39,26.43,26.38,26.41,37400.0,20.2762,20.3069,20.2685,20.2915,37400.0
2012-02-14 15:05:00,26.4,26.44,26.4,26.41,25300.0,20.2839,20.3146,20.2839,20.2915,25300.0
2012-02-14 15:10:00,26.42,26.42,26.38,26.38,21100.0,20.2992,20.2992,20.2685,20.2685,21100.0
2012-02-14 15:15:00,26.38,26.38,26.31,26.32,24200.0,20.2685,20.2685,20.2147,20.2224,24200.0
2012-02-14 15:20:00,26.32,26.32,26.24,26.31,55300.0,20.2224,20.2224,20.1609,20.2147,55300.0
2012-02-14 15:25:00,26.3,26.32,26.29,26.29,27100.0,20.207,20.2224,20.1993,20.1993,27100.0
2012-02-14 15:30:00,26.29,26.35,26.27,26.35,30100.0,20.1993,20.2454,20.184,20.2454,30100.0
2012-02-14 15:35:00,26.35,26.42,26.33,26.42,66500.0,20.2454,20.2992,20.2301,20.2992,66500.0
2012-02-14 15:40:00,26.43,26.48,26.4,26.48,67100.0,20.3069,20.3453,20.2839,20.3453,67100.0
2012-02-14 15:45:00,26.47,26.62,26.47,26.62,135000.0,20.3376,20.4529,20.3376,20.4529,135000.0
2012-02-14 15:50:00,26.62,26.65,26.55,26.6,181500.0,20.4529,20.4759,20.3991,20.4375,181500.0
2012-02-14 15:55:00,26.6,26.62,26.56,26.62,215000.0,20.4375,20.4529,20.4068,20.4529,215000.0
2012-02-15 09:30:00,26.73,26.86,26.67,26.76,79700.0,20.5374,20.6373,20.4913,20.5605,79700.0
2012-02-15 09:35:00,26.77,26.79,26.63,26.63,79400.0,20.5681,20.5835,20.4606,20.4606,79400.0
2012-02-15 09:40:00,26.64,26.68,26.53,26.58,41400.0,20.4683,20.499,20.3837,20.4222,41400.0
2012-02-15 09:45:00,26.58,26.72,26.53,26.67,77200.0,20.4222,20.5297,20.3837,20.4913,77200.0
2012-02-15 09:50:00,26.66,26.84,26.66,26.83,93800.0,20.4836,20.6219,20.4836,20.6142,93800.0
2012-02-15 09:55:00,26.84,26.9,26.78,26.8,89200.0,20.6219,20.668,20.5758,20.5912,89200.0
2012-02-15 10:00:00,26.79,26.93,26.79,26.81,66000.0,20.5835,20.6911,20.5835,20.5989,66000.0
2012-02-15 10:05:00,26.8,26.85,26.74,26.75,88300.0,20.5912,20.6296,20.5451,20.5528,88300.0
2012-02-15 10:10:00,26.75,26.78,26.73,26.75,55900.0,20.5528,20.5758,20.5374,20.5528,55900.0
2012-02-15 10:15:00,26.75,26.76,26.68,26.69,38900.0,20.5528,20.5605,20.499,20.5067,38900.0
2012-02-15 10:20:00,26.7,26.7,26.64,26.67,28600.0,20.5144,20.5144,20.4683,20.4913,28600.0
2012-02-15 10:25:00,26.66,26.73,26.65,26.7,33200.0,20.4836,20.5374,20.4759,20.5144,33200.0
2012-02-15 10:30:00,26.71,26.75,26.68,26.69,26000.0,20.522,20.5528,20.499,20.5067,26000.0
2012-02-15 10:35:00,26.68,26.7,26.61,26.63,27700.0,20.499,20.5144,20.4452,20.4606,27700.0
2012-02-15 10:40:00,26.63,26.68,26.6,26.68,21300.0,20.4606,20.499,20.4375,20.499,21300.0
2012-02-15 10:45:00,26.69,26.75,26.67,26.74,39600.0,20.5067,20.5528,20.4913,20.5451,39600.0
2012-02-15 10:50:00,26.72,26.72,26.62,26.62,27800.0,20.5297,20.5297,20.4529,20.4529,27800.0
2012-02-15 10:55:00,26.62,26.64,26.55,26.57,31100.0,20.4529,20.4683,20.3991,20.4145,31100.0
2012-02-15 11:00:00,26.56,26.61,26.55,26.61,23300.0,20.4068,20.4452,20.3991,20.4452,23300.0
2012-02-15 11:05:00,26.61,26.63,26.57,26.59,21900.0,20.4452,20.4606,20.4145,20.4298,21900.0
2012-02-15 11:10:00,26.58,26.6,26.55,26.55,35900.0,20.4222,20.4375,20.3991,20.3991,35900.0
2012-02-15 11:15:00,26.56,26.63,26.55,26.61,42100.0,20.4068,20.4606,20.3991,20.4452,42100.0
2012-02-15 11:20:00,26.61,26.66,26.59,26.63,30200.0,20.4452,20.4836,20.4298,20.4606,30200.0
2012-02-15 11:25:00,26.63,26.65,26.62,26.65,17200.0,20.4606,20.4759,20.4529,20.4759,17200.0
2012-02-15 11:30:00,26.65,26.7,26.65,26.66,38000.0,20.4759,20.5144,20.4759,20.4836,38000.0
2012-02-15 11:35:00,26.65,26.71,26.64,26.7,24100.0,20.4759,20.522,20.4683,20.5144,24100.0
2012-02-15 11:40:00,26.71,26.76,26.69,26.74,29000.0,20.522,20.5605,20.5067,20.5451,29000.0
2012-02-15 11:45:00,26.74,26.78,26.74,26.76,59500.0,20.5451,20.5758,20.5451,20.5605,59500.0
2012-02-15 11:50:00,26.76,26.77,26.74,26.76,21500.0,20.5605,20.5681,20.5451,20.5605,21500.0
2012-02-15 11:55:00,26.76,26.79,26.73,26.78,18800.0,20.5605,20.5835,20.5374,20.5758,18800.0
2012-02-15 12:00:00,26.78,26.78,26.74,26.77,19300.0,20.5758,20.5758,20.5451,20.5681,19300.0
2012-02-15 12:05:00,26.77,26.77,26.73,26.73,20800.0,20.5681,20.5681,20.5374,20.5374,20800.0
2012-02-15 12:10:00,26.73,26.74,26.7,26.72,15700.0,20.5374,20.5451,20.5144,20.5297,15700.0
2012-02-15 12:15:00,26.73,26.77,26.72,26.77,46100.0,20.5374,20.5681,20.5297,20.5681,46100.0
2012-02-15 12:20:00,26.77,26.77,26.75,26.76,21300.0,20.5681,20.5681,20.5528,20.5605,21300.0
2012-02-15 12:25:00,26.75,26.77,26.75,26.75,29000.0,20.5528,20.5681,20.5528,20.5528,29000.0
2012-02-15 12:30:00,26.76,26.77,26.7,26.73,36400.0,20.5605,20.5681,20.5144,20.5374,36400.0
2012-02-15 12:35:00,26.72,26.74,26.7,26.71,21500.0,20.5297,20.5451,20.5144,20.522,21500.0
2012-02-15 12:40:00,26.7,26.73,26.67,26.67,40200.0,20.5144,20.5374,20.4913,20.4913,40200.0
2012-02-15 12:45:00,26.67,26.69,26.62,26.62,35600.0,20.4913,20.5067,20.4529,20.4529,35600.0
2012-02-15 12:50:00,26.62,26.65,26.56,26.59,69800.0,20.4529,20.4759,20.4068,20.4298,69800.0
2012-02-15 12:55:00,26.59,26.6,26.53,26.59,26500.0,20.4298,20.4375,20.3837,20.4298,26500.0
2012-02-15 13:00:00,26.58,26.58,26.5,26.56,46300.0,20.4222,20.4222,20.3607,20.4068,46300.0
2012-02-15 13:05:00,26.57,26.61,26.55,26.61,20700.0,20.4145,20.4452,20.3991,20.4452,20700.0
2012-02-15 13:10:00,26.62,26.64,26.58,26.61,22400.0,20.4529,20.4683,20.4222,20.4452,22400.0
2012-02-15 13:15:00,26.61,26.65,26.59,26.64,44000.0,20.4452,20.4759,20.4298,20.4683,44000.0
2012-02-15 13:20:00,26.65,26.66,26.63,26.65,15800.0,20.4759,20.4836,20.4606,20.4759,15800.0
2012-02-15 13:25:00,26.64,26.65,26.62,26.63,10400.0,20.4683,20.4759,20.4529,20.4606,10400.0
2012-02-15 13:30:00,26.64,26.67,26.62,26.62,13500.0,20.4683,20.4913,20.4529,20.4529,13500.0
2012-02-15 13:35:00,26.62,26.64,26.61,26.61,15300.0,20.4529,20.4683,20.4452,20.4452,15300.0
2012-02-15 13:40:00,26.62,26.64,26.59,26.62,29500.0,20.4529,20.4683,20.4298,20.4529,29500.0
2012-02-15 13:45:00,26.63,26.63,26.57,26.6,19000.0,20.4606,20.4606,20.4145,20.4375,19000.0
2012-02-15 13:50:00,26.61,26.68,26.61,26.66,21800.0,20.4452,20.499,20.4452,20.4836,21800.0
2012-02-15 13:55:00,26.65,26.69,26.64,26.69,11600.0,20.4759,20.5067,20.4683,20.5067,11600.0
2012-02-15 14:00:00,26.7,26.71,26.59,26.62,57400.0,20.5144,20.522,20.4298,20.4529,57400.0
2012-02-15 14:05:00,26.63,26.63,26.57,26.6,36600.0,20.4606,20.4606,20.4145,20.4375,36600.0
2012-02-15 14:10:00,26.6,26.6,26.54,26.56,30300.0,20.4375,20.4375,20.3914,20.4068,30300.0
2012-02-15 14:15:00,26.56,26.59,26.51,26.51,52800.0,20.4068,20.4298,20.3684,20.3684,52800.0
2012-02-15 14:20:00,26.51,26.57,26.5,26.56,16600.0,20.3684,20.4145,20.3607,20.4068,16600.0
2012-02-15 14:25:00,26.56,26.64,26.56,26.62,24200.0,20.4068,20.4683,20.4068,20.4529,24200.0
2012-02-15 14:30:00,26.63,26.64,26.56,26.56,22200.0,20.4606,20.4683,20.4068,20.4068,22200.0
2012-02-15 14:35:00,26.56,26.59,26.54,26.54,23000.0,20.4068,20.4298,20.3914,20.3914,23000.0
2012-02-15 14:40:00,26.53,26.58,26.52,26.54,27900.0,20.3837,20.4222,20.3761,20.3914,27900.0
2012-02-15 14:45:00,26.53,26.55,26.48,26.55,31400.0,20.3837,20.3991,20.3453,20.3991,31400.0
2012-02-15 14:50:00,26.56,26.59,26.52,26.53,17400.0,20.4068,20.4298,20.3761,20.3837,17400.0
2012-02-15 14:55:00,26.54,26.56,26.44,26.45,36600.0,20.3914,20.4068,20.3146,20.3223,36600.0
2012-02-15 15:00:00,26.44,26.48,26.41,26.42,26400.0,20.3146,20.3453,20.2915,20.2992,26400.0
2012-02-15 15:05:00,26.41,26.47,26.41,26.44,70000.0,20.2915,20.3376,20.2915,20.3146,70000.0
2012-02-15 15:10:00,26.44,26.46,26.41,26.45,30200.0,20.3146,20.33,20.2915,20.3223,30200.0
2012-02-15 15:15:00,26.45,26.51,26.44,26.48,78600.0,20.3223,20.3684,20.3146,20.3453,78600.0
2012-02-15 15:20:00,26.48,26.5,26.44,26.48,51600.0,20.3453,20.3607,20.3146,20.3453,51600.0
2012-02-15 15:25:00,26.48,26.5,26.43,26.49,97900.0,20.3453,20.3607,20.3069,20.353,97900.0
2012-02-15 15:30:00,26.49,26.53,26.48,26.49,63500.0,20.353,20.3837,20.3453,20.353,63500.0
2012-02-15 15:35:00,26.49,26.54,26.47,26.52,49300.0,20.353,20.3914,20.3376,20.3761,49300.0
2012-02-15 15:40:00,26.51,26.53,26.48,26.53,105100.0,20.3684,20.3837,20.3453,20.3837,105100.0
2012-02-15 15:45:00,26.53,26.58,26.49,26.49,134000.0,20.3837,20.4222,20.353,20.353,134000.0
2012-02-15 15:50:00,26.49,26.52,26.47,26.48,143000.0,20.353,20.3761,20.3376,20.3453,143000.0
2012-02-15 15:55:00,26.48,26.51,26.43,26.5,162100.0,20.3453,20.3684,20.3069,20.3607,162100.0
2012-02-16 09:30:00,26.56,26.69,26.48,26.68,60400.0,20.4068,20.5067,20.3453,20.499,60400.0
2012-02-16 09:35:00,26.7,26.71,26.61,26.64,67600.0,20.5144,20.522,20.4452,20.4683,67600.0
2012-02-16 09:40:00,26.65,26.73,26.65,26.7,49100.0,20.4759,20.5374,20.4759,20.5144,49100.0
2012-02-16 09:45:00,26.7,26.7,26.62,26.62,34100.0,20.5144,20.5144,20.4529,20.4529,34100.0
2012-02-16 09:50:00,26.62,26.65,26.54,26.55,46500.0,20.4529,20.4759,20.3914,20.3991,46500.0
2012-02-16 09:55:00,26.55,26.7,26.49,26.62,87400.0,20.3991,20.5144,20.353,20.4529,87400.0
2012-02-16 10:00:00,26.63,26.77,26.57,26.76,86800.0,20.4606,20.5681,20.4145,20.5605,86800.0
2012-02-16 10:05:00,26.76,26.93,26.75,26.76,250600.0,20.5605,20.6911,20.5528,20.5605,250600.0
2012-02-16 10:10:00,26.77,26.79,26.75,26.77,91200.0,20.5681,20.5835,20.5528,20.5681,91200.0
2012-02-16 10:15:00,26.77,26.78,26.7,26.74,140500.0,20.5681,20.5758,20.5144,20.5451,140500.0
2012-02-16 10:20:00,26.75,26.77,26.72,26.77,34300.0,20.5528,20.5681,20.5297,20.5681,34300.0
2012-02-16 10:25:00,26.76,26.77,26.74,26.75,56300.0,20.5605,20.5681,20.5451,20.5528,56300.0
2012-02-16 10:30:00,26.76,26.82,26.76,26.8,45200.0,20.5605,20.6065,20.5605,20.5912,45200.0
2012-02-16 10:35:00,26.81,26.82,26.79,26.79,96900.0,20.5989,20.6065,20.5835,20.5835,96900.0
2012-02-16 10:40:00,26.8,26.81,26.73,26.74,65100.0,20.5912,20.5989,20.5374,20.5451,65100.0
2012-02-16 10:45:00,26.75,26.77,26.73,26.75,22400.0,20.5528,20.5681,20.5374,20.5528,22400.0
2012-02-16 10:50:00,26.75,26.77,26.73,26.73,16100.0,20.5528,20.5681,20.5374,20.5374,16100.0
2012-02-16 10:55:00,26.74,26.76,26.72,26.75,16000.0,20.5451,20.5605,20.5297,20.5528,16000.0
2012-02-16 11:00:00,26.75,26.77,26.75,26.76,32900.0,20.5528,20.5681,20.5528,20.5605,32900.0
2012-02-16 11:05:00,26.76,26.77,26.68,26.72,35600.0,20.5605,20.5681,20.499,20.5297,35600.0
2012-02-16 11:10:00,26.72,26.77,26.72,26.76,81900.0,20.5297,20.5681,20.5297,20.5605,81900.0
2012-02-16 11:15:00,26.76,26.8,26.75,26.78,92800.0,20.5605,20.5912,20.5528,20.5758,92800.0
2012-02-16 11:20:00,26.78,26.79,26.76,26.79,51900.0,20.5758,20.5835,20.5605,20.5835,51900.0
2012-02-16 11:25:00,26.79,26.83,26.78,26.81,39700.0,20.5835,20.6142,20.5758,20.5989,39700.0
2012-02-16 11:30:00,26.8,26.81,26.73,26.78,57800.0,20.5912,20.5989,20.5374,20.5758,57800.0
2012-02-16 11:35:00,26.78,26.8,26.75,26.77,159200.0,20.5758,20.5912,20.5528,20.5681,159200.0
2012-02-16 11:40:00,26.78,26.78,26.74,26.77,47300.0,20.5758,20.5758,20.5451,20.5681,47300.0
2012-02-16 11:45:00,26.77,26.78,26.76,26.77,31200.0,20.5681,20.5758,20.5605,20.5681,31200.0
2012-02-16 11:50:00,26.77,26.8,26.75,26.76,66200.0,20.5681,20.5912,20.5528,20.5605,66200.0
2012-02-16 11:55:00,26.77,26.8,26.74,26.76,93900.0,20.5681,20.5912,20.5451,20.5605,93900.0
2012-02-16 12:00:00,26.76,26.77,26.75,26.77,44500.0,20.5605,20.5681,20.5528,20.5681,44500.0
2012-02-16 12:05:00,26.77,26.78,26.75,26.77,82100.0,20.5681,20.5758,20.5528,20.5681,82100.0
2012-02-16 12:10:00,26.76,26.77,26.73,26.77,23500.0,20.5605,20.5681,20.5374,20.5681,23500.0
2012-02-16 12:15:00,26.76,26.77,26.74,26.75,14400.0,20.5605,20.5681,20.5451,20.5528,14400.0
2012-02-16 12:20:00,26.76,26.78,26.75,26.77,78000.0,20.5605,20.5758,20.5528,20.5681,78000.0
2012-02-16 12:25:00,26.76,26.76,26.7,26.71,57100.0,20.5605,20.5605,20.5144,20.522,57100.0
2012-02-16 12:30:00,26.72,26.76,26.72,26.75,14600.0,20.5297,20.5605,20.5297,20.5528,14600.0
2012-02-16 12:35:00,26.75,26.77,26.74,26.76,13200.0,20.5528,20.5681,20.5451,20.5605,13200.0
2012-02-16 12:40:00,26.76,26.78,26.75,26.77,127900.0,20.5605,20.5758,20.5528,20.5681,127900.0
2012-02-16 12:45:00,26.78,26.78,26.76,26.78,97400.0,20.5758,20.5758,20.5605,20.5758,97400.0
2012-02-16 12:50:00,26.78,26.82,26.78,26.79,60900.0,20.5758,20.6065,20.5758,20.5835,60900.0
2012-02-16 12:55:00,26.8,26.81,26.79,26.8,63900.0,20.5912,20.5989,20.5835,20.5912,63900.0
2012-02-16 13:00:00,26.8,26.81,26.79,26.8,84200.0,20.5912,20.5989,20.5835,20.5912,84200.0
2012-02-16 13:05:00,26.8,26.82,26.77,26.8,122900.0,20.5912,20.6065,20.5681,20.5912,122900.0
2012-02-16 13:10:00,26.79,26.88,26.79,26.88,111400.0,20.5835,20.6526,20.5835,20.6526,111400.0
2012-02-16 13:15:00,26.88,26.93,26.88,26.93,56600.0,20.6526,20.6911,20.6526,20.6911,56600.0
2012-02-16 13:20:00,26.93,26.94,26.93,26.94,9400.0,20.6911,20.6987,20.6911,20.6987,9400.0
2012-02-16 13:25:00,26.94,26.98,26.94,26.98,20700.0,20.6987,20.7295,20.6987,20.7295,20700.0
2012-02-16 13:30:00,26.98,27.09,26.97,27.09,57000.0,20.7295,20.814,20.7218,20.814,57000.0
2012-02-16 13:35:00,27.09,27.14,27.05,27.05,82300.0,20.814,20.8524,20.7833,20.7833,82300.0
2012-02-16 13:40:00,27.05,27.05,26.98,26.98,27000.0,20.7833,20.7833,20.7295,20.7295,27000.0
2012-02-16 13:45:00,26.99,27.02,26.98,26.99,26900.0,20.7372,20.7602,20.7295,20.7372,26900.0
2012-02-16 13:50:00,26.99,27.05,26.98,27.05,30100.0,20.7372,20.7833,20.7295,20.7833,30100.0
2012-02-16 13:55:00,27.05,27.07,27.05,27.06,29100.0,20.7833,20.7986,20.7833,20.7909,29100.0
2012-02-16 14:00:00,27.07,27.13,27.06,27.13,89400.0,20.7986,20.8447,20.7909,20.8447,89400.0
2012-02-16 14:05:00,27.13,27.14,27.09,27.12,44800.0,20.8447,20.8524,20.814,20.837,44800.0
2012-02-16 14:10:00,27.13,27.13,27.1,27.1,8800.0,20.8447,20.8447,20.8217,20.8217,8800.0
2012-02-16 14:15:00,27.1,27.11,27.08,27.08,16700.0,20.8217,20.8294,20.8063,20.8063,16700.0
2012-02-16 14:20:00,27.09,27.12,27.06,27.1,58600.0,20.814,20.837,20.7909,20.8217,58600.0
2012-02-16 14:25:00,27.11,27.14,27.1,27.13,22000.0,20.8294,20.8524,20.8217,20.8447,22000.0
2012-02-16 14:30:00,27.13,27.18,27.12,27.16,33900.0,20.8447,20.8831,20.837,20.8678,33900.0
2012-02-16 14:35:00,27.16,27.17,27.12,27.17,33200.0,20.8678,20.8755,20.837,20.8755,33200.0
2012-02-16 14:40:00,27.17,27.2,27.16,27.19,29600.0,20.8755,20.8985,20.8678,20.8908,29600.0
2012-02-16 14:45:00,27.19,27.2,27.15,27.2,35500.0,20.8908,20.8985,20.8601,20.8985,35500.0
2012-02-16 14:50:00,27.2,27.2,27.17,27.17,11500.0,20.8985,20.8985,20.8755,20.8755,11500.0
2012-02-16 14:55:00,27.17,27.2,27.17,27.2,19200.0,20.8755,20.8985,20.8755,20.8985,19200.0
2012-02-16 15:00:00,27.2,27.23,27.18,27.19,50700.0,20.8985,20.9216,20.8831,20.8908,50700.0
2012-02-16 15:05:00,27.19,27.21,27.16,27.16,30700.0,20.8908,20.9062,20.8678,20.8678,30700.0
2012-02-16 15:10:00,27.16,27.18,27.12,27.15,54900.0,20.8678,20.8831,20.837,20.8601,54900.0
2012-02-16 15:15:00,27.15,27.17,27.12,27.16,33200.0,20.8601,20.8755,20.837,20.8678,33200.0
2012-02-16 15:20:00,27.17,27.19,27.15,27.16,39600.0,20.8755,20.8908,20.8601,20.8678,39600.0
2012-02-16 15:25:00,27.16,27.19,27.13,27.19,33600.0,20.8678,20.8908,20.8447,20.8908,33600.0
2012-02-16 15:30:00,27.19,27.21,27.16,27.19,38400.0,20.8908,20.9062,20.8678,20.8908,38400.0
2012-02-16 15:35:00,27.19,27.24,27.18,27.24,57400.0,20.8908,20.9292,20.8831,20.9292,57400.0
2012-02-16 15:40:00,27.24,27.28,27.22,27.28,53400.0,20.9292,20.96,20.9139,20.96,53400.0
2012-02-16 15:45:00,27.28,27.3,27.25,27.26,142500.0,20.96,20.9753,20.9369,20.9446,142500.0
2012-02-16 15:50:00,27.27,27.28,27.22,27.25,118800.0,20.9523,20.96,20.9139,20.9369,118800.0
2012-02-16 15:55:00,27.25,27.27,27.24,27.27,145300.0,20.9369,20.9523,20.9292,20.9523,145300.0
2012-02-17 09:30:00,27.34,27.39,27.11,27.19,372500.0,21.0061,21.0445,20.8294,20.8908,372500.0
2012-02-17 09:35:00,27.16,27.2,27.04,27.05,141600.0,20.8678,20.8985,20.7756,20.7833,141600.0
2012-02-17 09:40:00,27.06,27.31,27.06,27.3,42500.0,20.7909,20.983,20.7909,20.9753,42500.0
2012-02-17 09:45:00,27.29,27.3,27.2,27.26,116300.0,20.9677,20.9753,20.8985,20.9446,116300.0
2012-02-17 09:50:00,27.25,27.31,27.25,27.28,84500.0,20.9369,20.983,20.9369,20.96,84500.0
2012-02-17 09:55:00,27.29,27.34,27.28,27.33,38200.0,20.9677,21.0061,20.96,20.9984,38200.0
2012-02-17 10:00:00,27.33,27.35,27.18,27.18,99700.0,20.9984,21.0138,20.8831,20.8831,99700.0
2012-02-17 10:05:00,27.18,27.26,27.18,27.2,19000.0,20.8831,20.9446,20.8831,20.8985,19000.0
2012-02-17 10:10:00,27.2,27.23,27.13,27.14,32000.0,20.8985,20.9216,20.8447,20.8524,32000.0
2012-02-17 10:15:00,27.14,27.24,27.13,27.21,47000.0,20.8524,20.9292,20.8447,20.9062,47000.0
2012-02-17 10:20:00,27.22,27.24,27.22,27.24,16600.0,20.9139,20.9292,20.9139,20.9292,16600.0
2012-02-17 10:25:00,27.23,27.24,27.2,27.21,23500.0,20.9216,20.9292,20.8985,20.9062,23500.0
2012-02-17 10:30:00,27.21,27.24,27.2,27.23,13600.0,20.9062,20.9292,20.8985,20.9216,13600.0
2012-02-17 10:35:00,27.23,27.24,27.2,27.22,13300.0,20.9216,20.9292,20.8985,20.9139,13300.0
2012-02-17 10:40:00,27.21,27.24,27.2,27.21,38900.0,20.9062,20.9292,20.8985,20.9062,38900.0
2012-02-17 10:45:00,27.22,27.25,27.21,27.24,52700.0,20.9139,20.9369,20.9062,20.9292,52700.0
2012-02-17 10:50:00,27.24,27.25,27.21,27.21,12700.0,20.9292,20.9369,20.9062,20.9062,12700.0
2012-02-17 10:55:00,27.2,27.21,27.17,27.2,22700.0,20.8985,20.9062,20.8755,20.8985,22700.0
2012-02-17 11:00:00,27.19,27.19,27.13,27.14,46100.0,20.8908,20.8908,20.8447,20.8524,46100.0
2012-02-17 11:05:00,27.14,27.15,27.1,27.12,22700.0,20.8524,20.8601,20.8217,20.837,22700.0
2012-02-17 11:10:00,27.12,27.14,27.1,27.11,13600.0,20.837,20.8524,20.8217,20.8294,13600.0
2012-02-17 11:15:00,27.1,27.14,27.1,27.1,19300.0,20.8217,20.8524,20.8217,20.8217,19300.0
2012-02-17 11:20:00,27.11,27.11,27.06,27.08,27200.0,20.8294,20.8294,20.7909,20.8063,27200.0
2012-02-17 11:25:00,27.07,27.16,27.05,27.16,13800.0,20.7986,20.8678,20.7833,20.8678,13800.0
2012-02-17 11:30:00,27.16,27.2,27.14,27.2,38300.0,20.8678,20.8985,20.8524,20.8985,38300.0
2012-02-17 11:35:00,27.2,27.23,27.19,27.21,26900.0,20.8985,20.9216,20.8908,20.9062,26900.0
2012-02-17 11:40:00,27.23,27.27,27.22,27.26,19300.0,20.9216,20.9523,20.9139,20.9446,19300.0
2012-02-17 11:45:00,27.26,27.27,27.23,27.24,21500.0,20.9446,20.9523,20.9216,20.9292,21500.0
2012-02-17 11:50:00,27.24,27.25,27.23,27.24,18700.0,20.9292,20.9369,20.9216,20.9292,18700.0
2012-02-17 11:55:00,27.24,27.25,27.22,27.24,10900.0,20.9292,20.9369,20.9139,20.9292,10900.0
2012-02-17 12:00:00,27.23,27.24,27.18,27.18,21200.0,20.9216,20.9292,20.8831,20.8831,21200.0
2012-02-17 12:05:00,27.18,27.18,27.14,27.18,14400.0,20.8831,20.8831,20.8524,20.8831,14400.0
2012-02-17 12:10:00,27.18,27.2,27.18,27.2,3800.0,20.8831,20.8985,20.8831,20.8985,3800.0
2012-02-17 12:15:00,27.2,27.2,27.18,27.18,8300.0,20.8985,20.8985,20.8831,20.8831,8300.0
2012-02-17 12:20:00,27.18,27.19,27.16,27.16,9500.0,20.8831,20.8908,20.8678,20.8678,9500.0
2012-02-17 12:25:00,27.15,27.19,27.15,27.18,9900.0,20.8601,20.8908,20.8601,20.8831,9900.0
2012-02-17 12:30:00,27.18,27.21,27.18,27.18,31300.0,20.8831,20.9062,20.8831,20.8831,31300.0
2012-02-17 12:35:00,27.18,27.2,27.16,27.2,15100.0,20.8831,20.8985,20.8678,20.8985,15100.0
2012-02-17 12:40:00,27.2,27.2,27.13,27.13,29400.0,20.8985,20.8985,20.8447,20.8447,29400.0
2012-02-17 12:45:00,27.13,27.16,27.13,27.15,16300.0,20.8447,20.8678,20.8447,20.8601,16300.0
2012-02-17 12:50:00,27.16,27.18,27.16,27.18,4600.0,20.8678,20.8831,20.8678,20.8831,4600.0
2012-02-17 12:55:00,27.17,27.2,27.17,27.2,6300.0,20.8755,20.8985,20.8755,20.8985,6300.0
2012-02-17 13:00:00,27.19,27.2,27.17,27.2,10200.0,20.8908,20.8985,20.8755,20.8985,10200.0
2012-02-17 13:05:00,27.19,27.19,27.16,27.16,6500.0,20.8908,20.8908,20.8678,20.8678,6500.0
2012-02-17 13:10:00,27.16,27.18,27.15,27.18,4600.0,20.8678,20.8831,20.8601,20.8831,4600.0
2012-02-17 13:15:00,27.18,27.2,27.17,27.18,17600.0,20.8831,20.8985,20.8755,20.8831,17600.0
2012-02-17 13:20:00,27.18,27.2,27.18,27.19,12100.0,20.8831,20.8985,20.8831,20.8908,12100.0
2012-02-17 13:25:00,27.19,27.19,27.18,27.19,3000.0,20.8908,20.8908,20.8831,20.8908,3000.0
2012-02-17 13:30:00,27.19,27.2,27.18,27.19,4900.0,20.8908,20.8985,20.8831,20.8908,4900.0
2012-02-17 13:35:00,27.19,27.21,27.17,27.19,35400.0,20.8908,20.9062,20.8755,20.8908,35400.0
2012-02-17 13:40:00,27.19,27.19,27.17,27.17,3600.0,20.8908,20.8908,20.8755,20.8755,3600.0
2012-02-17 13:45:00,27.18,27.19,27.14,27.15,29200.0,20.8831,20.8908,20.8524,20.8601,29200.0
2012-02-17 13:50:00,27.14,27.14,27.13,27.13,17900.0,20.8524,20.8524,20.8447,20.8447,17900.0
2012-02-17 13:55:00,27.13,27.13,27.1,27.11,39900.0,20.8447,20.8447,20.8217,20.8294,39900.0
2012-02-17 14:00:00,27.11,27.13,27.11,27.13,4600.0,20.8294,20.8447,20.8294,20.8447,4600.0
2012-02-17 14:05:00,27.13,27.17,27.13,27.17,4900.0,20.8447,20.8755,20.8447,20.8755,4900.0
2012-02-17 14:10:00,27.17,27.25,27.17,27.24,53100.0,20.8755,20.9369,20.8755,20.9292,53100.0
2012-02-17 14:15:00,27.24,27.25,27.24,27.24,8400.0,20.9292,20.9369,20.9292,20.9292,8400.0
2012-02-17 14:20:00,27.24,27.26,27.23,27.23,27400.0,20.9292,20.9446,20.9216,20.9216,27400.0
2012-02-17 14:25:00,27.23,27.23,27.21,27.22,4500.0,20.9216,20.9216,20.9062,20.9139,4500.0
2012-02-17 14:30:00,27.22,27.24,27.21,27.22,22800.0,20.9139,20.9292,20.9062,20.9139,22800.0
2012-02-17 14:35:00,27.23,27.23,27.22,27.22,4000.0,20.9216,20.9216,20.9139,20.9139,4000.0
2012-02-17 14:40:00,27.23,27.23,27.2,27.2,19500.0,20.9216,20.9216,20.8985,20.8985,19500.0
2012-02-17 14:45:00,27.19,27.22,27.19,27.21,23900.0,20.8908,20.9139,20.8908,20.9062,23900.0
2012-02-17 14:50:00,27.21,27.21,27.2,27.21,3400.0,20.9062,20.9062,20.8985,20.9062,3400.0
2012-02-17 14:55:00,27.21,27.22,27.15,27.21,63200.0,20.9062,20.9139,20.8601,20.9062,63200.0
2012-02-17 15:00:00,27.21,27.21,27.18,27.18,19000.0,20.9062,20.9062,20.8831,20.8831,19000.0
2012-02-17 15:05:00,27.19,27.2,27.15,27.15,40800.0,20.8908,20.8985,20.8601,20.8601,40800.0
2012-02-17 15:10:00,27.15,27.2,27.14,27.17,32800.0,20.8601,20.8985,20.8524,20.8755,32800.0
2012-02-17 15:15:00,27.17,27.2,27.16,27.2,25400.0,20.8755,20.8985,20.8678,20.8985,25400.0
2012-02-17 15:20:00,27.2,27.22,27.19,27.22,33800.0,20.8985,20.9139,20.8908,20.9139,33800.0
2012-02-17 15:25:00,27.22,27.23,27.2,27.23,36800.0,20.9139,20.9216,20.8985,20.9216,36800.0
2012-02-17 15:30:00,27.23,27.31,27.23,27.26,110300.0,20.9216,20.983,20.9216,20.9446,110300.0
2012-02-17 15:35:00,27.26,27.29,27.24,27.29,51400.0,20.9446,20.9677,20.9292,20.9677,51400.0
2012-02-17 15:40:00,27.29,27.3,27.25,27.28,37100.0,20.9677,20.9753,20.9369,20.96,37100.0
2012-02-17 15:45:00,27.28,27.3,27.26,27.27,68900.0,20.96,20.9753,20.9446,20.9523,68900.0
2012-02-17 15:50:00,27.26,27.27,27.24,27.25,90300.0,20.9446,20.9523,20.9292,20.9369,90300.0
2012-02-17 15:55:00,27.26,27.26,27.21,27.22,139000.0,20.9446,20.9446,20.9062,20.9139,139000.0
2012-02-21 09:30:00,27.3,27.33,27.17,27.2,144100.0,20.9753,20.9984,20.8755,20.8985,144100.0
2012-02-21 09:35:00,27.21,27.21,27.1,27.18,54900.0,20.9062,20.9062,20.8217,20.8831,54900.0
2012-02-21 09:40:00,27.19,27.21,27.17,27.18,89900.0,20.8908,20.9062,20.8755,20.8831,89900.0
2012-02-21 09:45:00,27.18,27.21,27.12,27.14,166600.0,20.8831,20.9062,20.837,20.8524,166600.0
2012-02-21 09:50:00,27.14,27.17,27.14,27.15,35600.0,20.8524,20.8755,20.8524,20.8601,35600.0
2012-02-21 09:55:00,27.13,27.19,27.12,27.17,56800.0,20.8447,20.8908,20.837,20.8755,56800.0
2012-02-21 10:00:00,27.18,27.2,27.16,27.18,47200.0,20.8831,20.8985,20.8678,20.8831,47200.0
2012-02-21 10:05:00,27.18,27.2,27.13,27.17,67900.0,20.8831,20.8985,20.8447,20.8755,67900.0
2012-02-21 10:10:00,27.17,27.25,27.17,27.23,48100.0,20.8755,20.9369,20.8755,20.9216,48100.0
2012-02-21 10:15:00,27.23,27.29,27.22,27.26,114900.0,20.9216,20.9677,20.9139,20.9446,114900.0
2012-02-21 10:20:00,27.27,27.3,27.24,27.27,29500.0,20.9523,20.9753,20.9292,20.9523,29500.0
2012-02-21 10:25:00,27.27,27.3,27.25,27.29,47600.0,20.9523,20.9753,20.9369,20.9677,47600.0
2012-02-21 10:30:00,27.29,27.39,27.26,27.39,84700.0,20.9677,21.0445,20.9446,21.0445,84700.0
2012-02-21 10:35:00,27.39,27.46,27.38,27.44,54400.0,21.0445,21.0983,21.0368,21.0829,54400.0
2012-02-21 10:40:00,27.45,27.48,27.4,27.41,58800.0,21.0906,21.1136,21.0522,21.0599,58800.0
2012-02-21 10:45:00,27.42,27.47,27.39,27.41,36500.0,21.0675,21.106,21.0445,21.0599,36500.0
2012-02-21 10:50:00,27.4,27.41,27.38,27.38,14500.0,21.0522,21.0599,21.0368,21.0368,14500.0
2012-02-21 10:55:00,27.38,27.4,27.36,27.36,41600.0,21.0368,21.0522,21.0214,21.0214,41600.0
2012-02-21 11:00:00,27.37,27.38,27.27,27.28,116300.0,21.0291,21.0368,20.9523,20.96,116300.0
2012-02-21 11:05:00,27.28,27.29,27.26,27.28,23100.0,20.96,20.9677,20.9446,20.96,23100.0
2012-02-21 11:10:00,27.28,27.29,27.25,27.28,35700.0,20.96,20.9677,20.9369,20.96,35700.0
2012-02-21 11:15:00,27.28,27.32,27.27,27.31,22900.0,20.96,20.9907,20.9523,20.983,22900.0
2012-02-21 11:20:00,27.32,27.39,27.32,27.36,20800.0,20.9907,21.0445,20.9907,21.0214,20800.0
2012-02-21 11:25:00,27.36,27.4,27.35,27.4,27000.0,21.0214,21.0522,21.0138,21.0522,27000.0
2012-02-21 11:30:00,27.4,27.4,27.35,27.35,17400.0,21.0522,21.0522,21.0138,21.0138,17400.0
2012-02-21 11:35:00,27.35,27.35,27.27,27.28,37400.0,21.0138,21.0138,20.9523,20.96,37400.0
2012-02-21 11:40:00,27.28,27.29,27.28,27.29,7300.0,20.96,20.9677,20.96,20.9677,7300.0
2012-02-21 11:45:00,27.29,27.29,27.27,27.27,4600.0,20.9677,20.9677,20.9523,20.9523,4600.0
2012-02-21 11:50:00,27.27,27.34,27.27,27.33,38100.0,20.9523,21.0061,20.9523,20.9984,38100.0
2012-02-21 11:55:00,27.32,27.35,27.3,27.34,29400.0,20.9907,21.0138,20.9753,21.0061,29400.0
2012-02-21 12:00:00,27.35,27.46,27.34,27.45,111100.0,21.0138,21.0983,21.0061,21.0906,111100.0
2012-02-21 12:05:00,27.45,27.48,27.43,27.43,32400.0,21.0906,21.1136,21.0752,21.0752,32400.0
2012-02-21 12:10:00,27.43,27.46,27.43,27.46,31800.0,21.0752,21.0983,21.0752,21.0983,31800.0
2012-02-21 12:15:00,27.46,27.48,27.39,27.41,35300.0,21.0983,21.1136,21.0445,21.0599,35300.0
2012-02-21 12:20:00,27.42,27.43,27.39,27.41,17200.0,21.0675,21.0752,21.0445,21.0599,17200.0
2012-02-21 12:25:00,27.42,27.42,27.39,27.42,11000.0,21.0675,21.0675,21.0445,21.0675,11000.0
2012-02-21 12:30:00,27.42,27.42,27.39,27.4,15100.0,21.0675,21.0675,21.0445,21.0522,15100.0
2012-02-21 12:35:00,27.4,27.41,27.38,27.39,10800.0,21.0522,21.0599,21.0368,21.0445,10800.0
2012-02-21 12:40:00,27.39,27.39,27.35,27.37,10900.0,21.0445,21.0445,21.0138,21.0291,10900.0
2012-02-21 12:45:00,27.37,27.39,27.37,27.38,7600.0,21.0291,21.0445,21.0291,21.0368,7600.0
2012-02-21 12:50:00,27.38,27.38,27.34,27.37,33700.0,21.0368,21.0368,21.0061,21.0291,33700.0
2012-02-21 12:55:00,27.37,27.4,27.36,27.37,47600.0,21.0291,21.0522,21.0214,21.0291,47600.0
2012-02-21 13:00:00,27.38,27.42,27.37,27.42,31400.0,21.0368,21.0675,21.0291,21.0675,31400.0
2012-02-21 13:05:00,27.42,27.47,27.4,27.47,37900.0,21.0675,21.106,21.0522,21.106,37900.0
2012-02-21 13:10:00,27.47,27.54,27.46,27.52,93800.0,21.106,21.1597,21.0983,21.1444,93800.0
2012-02-21 13:15:00,27.52,27.54,27.51,27.53,10300.0,21.1444,21.1597,21.1367,21.1521,10300.0
2012-02-21 13:20:00,27.52,27.55,27.52,27.54,14600.0,21.1444,21.1674,21.1444,21.1597,14600.0
2012-02-21 13:25:00,27.53,27.54,27.51,27.51,20900.0,21.1521,21.1597,21.1367,21.1367,20900.0
2012-02-21 13:30:00,27.52,27.54,27.51,27.54,44600.0,21.1444,21.1597,21.1367,21.1597,44600.0
2012-02-21 13:35:00,27.54,27.55,27.53,27.54,12400.0,21.1597,21.1674,21.1521,21.1597,12400.0
2012-02-21 13:40:00,27.53,27.53,27.48,27.49,70200.0,21.1521,21.1521,21.1136,21.1213,70200.0
2012-02-21 13:45:00,27.49,27.52,27.49,27.51,16400.0,21.1213,21.1444,21.1213,21.1367,16400.0
2012-02-21 13:50:00,27.51,27.54,27.51,27.52,15100.0,21.1367,21.1597,21.1367,21.1444,15100.0
2012-02-21 13:55:00,27.52,27.53,27.47,27.5,30800.0,21.1444,21.1521,21.106,21.129,30800.0
2012-02-21 14:00:00,27.51,27.52,27.51,27.52,17400.0,21.1367,21.1444,21.1367,21.1444,17400.0
2012-02-21 14:05:00,27.52,27.52,27.51,27.52,15100.0,21.1444,21.1444,21.1367,21.1444,15100.0
2012-02-21 14:10:00,27.52,27.52,27.44,27.47,91900.0,21.1444,21.1444,21.0829,21.106,91900.0
2012-02-21 14:15:00,27.47,27.47,27.43,27.43,33400.0,21.106,21.106,21.0752,21.0752,33400.0
2012-02-21 14:20:00,27.43,27.43,27.38,27.4,43500.0,21.0752,21.0752,21.0368,21.0522,43500.0
2012-02-21 14:25:00,27.4,27.4,27.36,27.37,18800.0,21.0522,21.0522,21.0214,21.0291,18800.0
2012-02-21 14:30:00,27.37,27.37,27.32,27.32,20100.0,21.0291,21.0291,20.9907,20.9907,20100.0
2012-02-21 14:35:00,27.32,27.32,27.26,27.27,26800.0,20.9907,20.9907,20.9446,20.9523,26800.0
2012-02-21 14:40:00,27.27,27.27,27.23,27.24,26100.0,20.9523,20.9523,20.9216,20.9292,26100.0
2012-02-21 14:45:00,27.24,27.33,27.23,27.32,37300.0,20.9292,20.9984,20.9216,20.9907,37300.0
2012-02-21 14:50:00,27.31,27.32,27.24,27.24,20600.0,20.983,20.9907,20.9292,20.9292,20600.0
2012-02-21 14:55:00,27.24,27.27,27.23,27.27,28100.0,20.9292,20.9523,20.9216,20.9523,28100.0
2012-02-21 15:00:00,27.26,27.31,27.25,27.31,36900.0,20.9446,20.983,20.9369,20.983,36900.0
2012-02-21 15:05:00,27.3,27.32,27.29,27.3,34100.0,20.9753,20.9907,20.9677,20.9753,34100.0
2012-02-21 15:10:00,27.3,27.31,27.26,27.3,39400.0,20.9753,20.983,20.9446,20.9753,39400.0
2012-02-21 15:15:00,27.3,27.3,27.25,27.28,39800.0,20.9753,20.9753,20.9369,20.96,39800.0
2012-02-21 15:20:00,27.27,27.33,27.27,27.33,17700.0,20.9523,20.9984,20.9523,20.9984,17700.0
2012-02-21 15:25:00,27.32,27.33,27.24,27.27,28400.0,20.9907,20.9984,20.9292,20.9523,28400.0
2012-02-21 15:30:00,27.28,27.28,27.23,27.24,45400.0,20.96,20.96,20.9216,20.9292,45400.0
2012-02-21 15:35:00,27.24,27.31,27.23,27.31,44800.0,20.9292,20.983,20.9216,20.983,44800.0
2012-02-21 15:40:00,27.3,27.38,27.28,27.37,75700.0,20.9753,21.0368,20.96,21.0291,75700.0
2012-02-21 15:45:00,27.37,27.39,27.33,27.34,83200.0,21.0291,21.0445,20.9984,21.0061,83200.0
2012-02-21 15:50:00,27.35,27.37,27.33,27.37,90800.0,21.0138,21.0291,20.9984,21.0291,90800.0
2012-02-21 15:55:00,27.37,27.37,27.32,27.34,191500.0,21.0291,21.0291,20.9907,21.0061,191500.0
2012-02-22 09:30:00,27.33,27.5,27.22,27.43,187500.0,20.9984,21.129,20.9139,21.0752,187500.0
2012-02-22 09:35:00,27.43,27.58,27.41,27.44,63400.0,21.0752,21.1905,21.0599,21.0829,63400.0
2012-02-22 09:40:00,27.44,27.56,27.44,27.5,52900.0,21.0829,21.1751,21.0829,21.129,52900.0
2012-02-22 09:45:00,27.5,27.74,27.5,27.71,201400.0,21.129,21.3134,21.129,21.2904,201400.0
2012-02-22 09:50:00,27.7,27.75,27.65,27.68,115000.0,21.2827,21.3211,21.2443,21.2673,115000.0
2012-02-22 09:55:00,27.68,27.8,27.68,27.74,112000.0,21.2673,21.3595,21.2673,21.3134,112000.0
2012-02-22 10:00:00,27.73,27.75,27.63,27.7,233600.0,21.3057,21.3211,21.2289,21.2827,233600.0
2012-02-22 10:05:00,27.7,27.8,27.68,27.76,160600.0,21.2827,21.3595,21.2673,21.3288,160600.0
2012-02-22 10:10:00,27.76,27.94,27.75,27.8,354100.0,21.3288,21.4671,21.3211,21.3595,354100.0
2012-02-22 10:15:00,27.81,27.82,27.72,27.76,91600.0,21.3672,21.3749,21.298,21.3288,91600.0
2012-02-22 10:20:00,27.75,27.75,27.59,27.59,87700.0,21.3211,21.3211,21.1982,21.1982,87700.0
2012-02-22 10:25:00,27.59,27.7,27.59,27.68,77200.0,21.1982,21.2827,21.1982,21.2673,77200.0
2012-02-22 10:30:00,27.68,27.68,27.59,27.66,165800.0,21.2673,21.2673,21.1982,21.2519,165800.0
2012-02-22 10:35:00,27.66,27.68,27.59,27.62,59100.0,21.2519,21.2673,21.1982,21.2212,59100.0
2012-02-22 10:40:00,27.62,27.7,27.58,27.68,224000.0,21.2212,21.2827,21.1905,21.2673,224000.0
2012-02-22 10:45:00,27.67,27.72,27.65,27.68,37700.0,21.2596,21.298,21.2443,21.2673,37700.0
2012-02-22 10:50:00,27.68,27.73,27.63,27.7,66400.0,21.2673,21.3057,21.2289,21.2827,66400.0
2012-02-22 10:55:00,27.7,27.7,27.64,27.69,40000.0,21.2827,21.2827,21.2366,21.275,40000.0
2012-02-22 11:00:00,27.69,27.7,27.65,27.7,47700.0,21.275,21.2827,21.2443,21.2827,47700.0
2012-02-22 11:05:00,27.7,27.7,27.64,27.65,88200.0,21.2827,21.2827,21.2366,21.2443,88200.0
2012-02-22 11:10:00,27.65,27.66,27.64,27.65,100000.0,21.2443,21.2519,21.2366,21.2443,100000.0
2012-02-22 11:15:00,27.65,27.68,27.64,27.66,80000.0,21.2443,21.2673,21.2366,21.2519,80000.0
2012-02-22 11:20:00,27.65,27.69,27.64,27.66,46600.0,21.2443,21.275,21.2366,21.2519,46600.0
2012-02-22 11:25:00,27.65,27.67,27.63,27.66,70900.0,21.2443,21.2596,21.2289,21.2519,70900.0
2012-02-22 11:30:00,27.65,27.68,27.63,27.64,61100.0,21.2443,21.2673,21.2289,21.2366,61100.0
2012-02-22 11:35:00,27.63,27.64,27.59,27.6,104900.0,21.2289,21.2366,21.1982,21.2058,104900.0
2012-02-22 11:40:00,27.59,27.59,27.52,27.55,153300.0,21.1982,21.1982,21.1444,21.1674,153300.0
2012-02-22 11:45:00,27.54,27.55,27.5,27.55,125900.0,21.1597,21.1674,21.129,21.1674,125900.0
2012-02-22 11:50:00,27.55,27.56,27.52,27.54,45100.0,21.1674,21.1751,21.1444,21.1597,45100.0
2012-02-22 11:55:00,27.55,27.56,27.53,27.55,40200.0,21.1674,21.1751,21.1521,21.1674,40200.0
2012-02-22 12:00:00,27.54,27.58,27.54,27.56,50100.0,21.1597,21.1905,21.1597,21.1751,50100.0
2012-02-22 12:05:00,27.57,27.57,27.5,27.51,50800.0,21.1828,21.1828,21.129,21.1367,50800.0
2012-02-22 12:10:00,27.51,27.54,27.46,27.48,58300.0,21.1367,21.1597,21.0983,21.1136,58300.0
2012-02-22 12:15:00,27.48,27.49,27.41,27.41,58800.0,21.1136,21.1213,21.0599,21.0599,58800.0
2012-02-22 12:20:00,27.42,27.43,27.38,27.4,76600.0,21.0675,21.0752,21.0368,21.0522,76600.0
2012-02-22 12:25:00,27.41,27.48,27.41,27.47,42500.0,21.0599,21.1136,21.0599,21.106,42500.0
2012-02-22 12:30:00,27.47,27.48,27.45,27.45,59700.0,21.106,21.1136,21.0906,21.0906,59700.0
2012-02-22 12:35:00,27.45,27.5,27.45,27.49,62600.0,21.0906,21.129,21.0906,21.1213,62600.0
2012-02-22 12:40:00,27.48,27.51,27.48,27.5,34500.0,21.1136,21.1367,21.1136,21.129,34500.0
2012-02-22 12:45:00,27.51,27.57,27.5,27.57,39300.0,21.1367,21.1828,21.129,21.1828,39300.0
2012-02-22 12:50:00,27.57,27.69,27.57,27.69,119900.0,21.1828,21.275,21.1828,21.275,119900.0
2012-02-22 12:55:00,27.68,27.71,27.68,27.71,42300.0,21.2673,21.2904,21.2673,21.2904,42300.0
2012-02-22 13:00:00,27.7,27.74,27.69,27.73,56800.0,21.2827,21.3134,21.275,21.3057,56800.0
2012-02-22 13:05:00,27.72,27.73,27.71,27.71,29000.0,21.298,21.3057,21.2904,21.2904,29000.0
2012-02-22 13:10:00,27.71,27.71,27.69,27.69,41200.0,21.2904,21.2904,21.275,21.275,41200.0
2012-02-22 13:15:00,27.68,27.71,27.68,27.71,34000.0,21.2673,21.2904,21.2673,21.2904,34000.0
2012-02-22 13:20:00,27.71,27.71,27.69,27.7,18000.0,21.2904,21.2904,21.275,21.2827,18000.0
2012-02-22 13:25:00,27.71,27.75,27.7,27.74,53600.0,21.2904,21.3211,21.2827,21.3134,53600.0
2012-02-22 13:30:00,27.74,27.75,27.69,27.69,44700.0,21.3134,21.3211,21.275,21.275,44700.0
2012-02-22 13:35:00,27.7,27.7,27.62,27.62,21600.0,21.2827,21.2827,21.2212,21.2212,21600.0
2012-02-22 13:40:00,27.63,27.7,27.6,27.69,110600.0,21.2289,21.2827,21.2058,21.275,110600.0
2012-02-22 13:45:00,27.69,27.7,27.67,27.69,28000.0,21.275,21.2827,21.2596,21.275,28000.0
2012-02-22 13:50:00,27.7,27.75,27.7,27.75,31800.0,21.2827,21.3211,21.2827,21.3211,31800.0
2012-02-22 13:55:00,27.74,27.75,27.7,27.73,40100.0,21.3134,21.3211,21.2827,21.3057,40100.0
2012-02-22 14:00:00,27.74,27.76,27.72,27.72,68800.0,21.3134,21.3288,21.298,21.298,68800.0
2012-02-22 14:05:00,27.73,27.76,27.72,27.74,61800.0,21.3057,21.3288,21.298,21.3134,61800.0
2012-02-22 14:10:00,27.73,27.73,27.7,27.7,20100.0,21.3057,21.3057,21.2827,21.2827,20100.0
2012-02-22 14:15:00,27.7,27.73,27.69,27.72,44000.0,21.2827,21.3057,21.275,21.298,44000.0
2012-02-22 14:20:00,27.71,27.79,27.71,27.78,188400.0,21.2904,21.3518,21.2904,21.3441,188400.0
2012-02-22 14:25:00,27.78,27.8,27.74,27.74,31300.0,21.3441,21.3595,21.3134,21.3134,31300.0
2012-02-22 14:30:00,27.74,27.79,27.74,27.78,71800.0,21.3134,21.3518,21.3134,21.3441,71800.0
2012-02-22 14:35:00,27.77,27.77,27.7,27.71,70400.0,21.3365,21.3365,21.2827,21.2904,70400.0
2012-02-22 14:40:00,27.7,27.71,27.65,27.69,44000.0,21.2827,21.2904,21.2443,21.275,44000.0
2012-02-22 14:45:00,27.69,27.69,27.65,27.65,21300.0,21.275,21.275,21.2443,21.2443,21300.0
2012-02-22 14:50:00,27.66,27.67,27.64,27.67,35800.0,21.2519,21.2596,21.2366,21.2596,35800.0
2012-02-22 14:55:00,27.67,27.69,27.66,27.69,41900.0,21.2596,21.275,21.2519,21.275,41900.0
2012-02-22 15:00:00,27.69,27.72,27.65,27.71,64800.0,21.275,21.298,21.2443,21.2904,64800.0
2012-02-22 15:05:00,27.7,27.71,27.68,27.71,45600.0,21.2827,21.2904,21.2673,21.2904,45600.0
2012-02-22 15:10:00,27.71,27.75,27.7,27.73,40400.0,21.2904,21.3211,21.2827,21.3057,40400.0
2012-02-22 15:15:00,27.73,27.73,27.68,27.69,41400.0,21.3057,21.3057,21.2673,21.275,41400.0
2012-02-22 15:20:00,27.7,27.71,27.69,27.7,44400.0,21.2827,21.2904,21.275,21.2827,44400.0
2012-02-22 15:25:00,27.7,27.7,27.67,27.7,61800.0,21.2827,21.2827,21.2596,21.2827,61800.0
2012-02-22 15:30:00,27.69,27.7,27.64,27.65,69000.0,21.275,21.2827,21.2366,21.2443,69000.0
2012-02-22 15:35:00,27.64,27.69,27.64,27.69,71700.0,21.2366,21.275,21.2366,21.275,71700.0
2012-02-22 15:40:00,27.69,27.71,27.64,27.66,77200.0,21.275,21.2904,21.2366,21.2519,77200.0
2012-02-22 15:45:00,27.66,27.69,27.66,27.67,104900.0,21.2519,21.275,21.2519,21.2596,104900.0
2012-02-22 15:50:00,27.67,27.67,27.62,27.64,155600.0,21.2596,21.2596,21.2212,21.2366,155600.0
2012-02-22 15:55:00,27.65,27.69,27.62,27.67,362600.0,21.2443,21.275,21.2212,21.2596,362600.0
2012-02-23 09:30:00,27.82,28.06,27.69,28.04,326100.0,21.3749,21.5593,21.275,21.5439,326100.0
2012-02-23 09:35:00,28.03,28.1,27.92,27.94,223100.0,21.5362,21.59,21.4517,21.4671,223100.0
2012-02-23 09:40:00,27.94,27.95,27.76,27.78,74900.0,21.4671,21.4748,21.3288,21.3441,74900.0
2012-02-23 09:45:00,27.78,27.91,27.75,27.9,221000.0,21.3441,21.444,21.3211,21.4363,221000.0
2012-02-23 09:50:00,27.89,28.0,27.88,27.88,175000.0,21.4287,21.5132,21.421,21.421,175000.0
2012-02-23 09:55:00,27.89,27.9,27.58,27.59,172500.0,21.4287,21.4363,21.1905,21.1982,172500.0
2012-02-23 10:00:00,27.59,27.71,27.58,27.7,134200.0,21.1982,21.2904,21.1905,21.2827,134200.0
2012-02-23 10:05:00,27.71,27.75,27.68,27.68,137800.0,21.2904,21.3211,21.2673,21.2673,137800.0
2012-02-23 10:10:00,27.68,27.7,27.63,27.68,68000.0,21.2673,21.2827,21.2289,21.2673,68000.0
2012-02-23 10:15:00,27.69,27.78,27.69,27.69,66400.0,21.275,21.3441,21.275,21.275,66400.0
2012-02-23 10:20:00,27.7,27.7,27.65,27.65,55600.0,21.2827,21.2827,21.2443,21.2443,55600.0
2012-02-23 10:25:00,27.65,27.73,27.65,27.66,44800.0,21.2443,21.3057,21.2443,21.2519,44800.0
2012-02-23 10:30:00,27.67,27.69,27.63,27.64,48500.0,21.2596,21.275,21.2289,21.2366,48500.0
2012-02-23 10:35:00,27.64,27.64,27.5,27.52,98300.0,21.2366,21.2366,21.129,21.1444,98300.0
2012-02-23 10:40:00,27.52,27.59,27.52,27.56,47000.0,21.1444,21.1982,21.1444,21.1751,47000.0
2012-02-23 10:45:00,27.57,27.63,27.48,27.61,148200.0,21.1828,21.2289,21.1136,21.2135,148200.0
2012-02-23 10:50:00,27.62,27.75,27.61,27.72,131000.0,21.2212,21.3211,21.2135,21.298,131000.0
2012-02-23 10:55:00,27.72,27.84,27.71,27.8,85100.0,21.298,21.3902,21.2904,21.3595,85100.0
2012-02-23 11:00:00,27.8,27.8,27.67,27.67,69300.0,21.3595,21.3595,21.2596,21.2596,69300.0
2012-02-23 11:05:00,27.68,27.72,27.66,27.68,71900.0,21.2673,21.298,21.2519,21.2673,71900.0
2012-02-23 11:10:00,27.69,27.77,27.67,27.76,77400.0,21.275,21.3365,21.2596,21.3288,77400.0
2012-02-23 11:15:00,27.77,27.82,27.76,27.76,35800.0,21.3365,21.3749,21.3288,21.3288,35800.0
2012-02-23 11:20:00,27.75,27.76,27.75,27.76,6600.0,21.3211,21.3288,21.3211,21.3288,6600.0
2012-02-23 11:25:00,27.75,27.8,27.75,27.77,45000.0,21.3211,21.3595,21.3211,21.3365,45000.0
2012-02-23 11:30:00,27.77,27.91,27.77,27.91,136900.0,21.3365,21.444,21.3365,21.444,136900.0
2012-02-23 11:35:00,27.91,27.91,27.84,27.85,87400.0,21.444,21.444,21.3902,21.3979,87400.0
2012-02-23 11:40:00,27.85,27.88,27.84,27.85,72000.0,21.3979,21.421,21.3902,21.3979,72000.0
2012-02-23 11:45:00,27.85,27.87,27.81,27.83,141400.0,21.3979,21.4133,21.3672,21.3826,141400.0
2012-02-23 11:50:00,27.83,27.87,27.8,27.82,37600.0,21.3826,21.4133,21.3595,21.3749,37600.0
2012-02-23 11:55:00,27.83,27.84,27.81,27.84,10700.0,21.3826,21.3902,21.3672,21.3902,10700.0
2012-02-23 12:00:00,27.83,27.83,27.78,27.8,29600.0,21.3826,21.3826,21.3441,21.3595,29600.0
2012-02-23 12:05:00,27.79,27.8,27.75,27.76,47100.0,21.3518,21.3595,21.3211,21.3288,47100.0
2012-02-23 12:10:00,27.76,27.76,27.73,27.74,44400.0,21.3288,21.3288,21.3057,21.3134,44400.0
2012-02-23 12:15:00,27.74,27.74,27.7,27.7,19200.0,21.3134,21.3134,21.2827,21.2827,19200.0
2012-02-23 12:20:00,27.7,27.71,27.67,27.69,26100.0,21.2827,21.2904,21.2596,21.275,26100.0
2012-02-23 12:25:00,27.69,27.73,27.68,27.73,16400.0,21.275,21.3057,21.2673,21.3057,16400.0
2012-02-23 12:30:00,27.73,27.8,27.72,27.77,32600.0,21.3057,21.3595,21.298,21.3365,32600.0
2012-02-23 12:35:00,27.77,27.79,27.77,27.79,14700.0,21.3365,21.3518,21.3365,21.3518,14700.0
2012-02-23 12:40:00,27.79,27.8,27.78,27.8,20600.0,21.3518,21.3595,21.3441,21.3595,20600.0
2012-02-23 12:45:00,27.79,27.83,27.79,27.8,25100.0,21.3518,21.3826,21.3518,21.3595,25100.0
2012-02-23 12:50:00,27.79,27.8,27.74,27.74,26100.0,21.3518,21.3595,21.3134,21.3134,26100.0
2012-02-23 12:55:00,27.73,27.8,27.72,27.79,20700.0,21.3057,21.3595,21.298,21.3518,20700.0
2012-02-23 13:00:00,27.79,27.79,27.74,27.75,17900.0,21.3518,21.3518,21.3134,21.3211,17900.0
2012-02-23 13:05:00,27.74,27.74,27.68,27.68,34300.0,21.3134,21.3134,21.2673,21.2673,34300.0
2012-02-23 13:10:00,27.67,27.74,27.66,27.73,32300.0,21.2596,21.3134,21.2519,21.3057,32300.0
2012-02-23 13:15:00,27.72,27.73,27.71,27.73,10200.0,21.298,21.3057,21.2904,21.3057,10200.0
2012-02-23 13:20:00,27.73,27.77,27.73,27.76,25100.0,21.3057,21.3365,21.3057,21.3288,25100.0
2012-02-23 13:25:00,27.75,27.78,27.73,27.77,22400.0,21.3211,21.3441,21.3057,21.3365,22400.0
2012-02-23 13:30:00,27.76,27.8,27.74,27.74,42900.0,21.3288,21.3595,21.3134,21.3134,42900.0
2012-02-23 13:35:00,27.75,27.77,27.75,27.77,14900.0,21.3211,21.3365,21.3211,21.3365,14900.0
2012-02-23 13:40:00,27.77,27.85,27.77,27.85,110700.0,21.3365,21.3979,21.3365,21.3979,110700.0
2012-02-23 13:45:00,27.85,27.87,27.83,27.83,43900.0,21.3979,21.4133,21.3826,21.3826,43900.0
2012-02-23 13:50:00,27.83,27.85,27.82,27.84,23900.0,21.3826,21.3979,21.3749,21.3902,23900.0
2012-02-23 13:55:00,27.84,27.84,27.8,27.8,25700.0,21.3902,21.3902,21.3595,21.3595,25700.0
2012-02-23 14:00:00,27.8,27.82,27.77,27.78,27900.0,21.3595,21.3749,21.3365,21.3441,27900.0
2012-02-23 14:05:00,27.78,27.81,27.77,27.8,27300.0,21.3441,21.3672,21.3365,21.3595,27300.0
2012-02-23 14:10:00,27.79,27.85,27.79,27.83,38900.0,21.3518,21.3979,21.3518,21.3826,38900.0
2012-02-23 14:15:00,27.82,27.88,27.81,27.87,72200.0,21.3749,21.421,21.3672,21.4133,72200.0
2012-02-23 14:20:00,27.87,27.9,27.86,27.88,45800.0,21.4133,21.4363,21.4056,21.421,45800.0
2012-02-23 14:25:00,27.89,27.89,27.87,27.88,26600.0,21.4287,21.4287,21.4133,21.421,26600.0
2012-02-23 14:30:00,27.88,27.88,27.82,27.82,46400.0,21.421,21.421,21.3749,21.3749,46400.0
2012-02-23 14:35:00,27.82,27.86,27.82,27.85,53200.0,21.3749,21.4056,21.3749,21.3979,53200.0
2012-02-23 14:40:00,27.86,27.86,27.8,27.81,38100.0,21.4056,21.4056,21.3595,21.3672,38100.0
2012-02-23 14:45:00,27.82,27.85,27.81,27.82,33100.0,21.3749,21.3979,21.3672,21.3749,33100.0
2012-02-23 14:50:00,27.82,27.84,27.81,27.81,30300.0,21.3749,21.3902,21.3672,21.3672,30300.0
2012-02-23 14:55:00,27.81,27.85,27.8,27.84,99000.0,21.3672,21.3979,21.3595,21.3902,99000.0
2012-02-23 15:00:00,27.84,27.89,27.84,27.88,71100.0,21.3902,21.4287,21.3902,21.421,71100.0
2012-02-23 15:05:00,27.87,27.88,27.84,27.86,42600.0,21.4133,21.421,21.3902,21.4056,42600.0
2012-02-23 15:10:00,27.87,27.93,27.85,27.87,103900.0,21.4133,21.4594,21.3979,21.4133,103900.0
2012-02-23 15:15:00,27.87,27.91,27.86,27.86,31700.0,21.4133,21.444,21.4056,21.4056,31700.0
2012-02-23 15:20:00,27.86,27.92,27.85,27.9,103600.0,21.4056,21.4517,21.3979,21.4363,103600.0
2012-02-23 15:25:00,27.91,27.93,27.89,27.92,85300.0,21.444,21.4594,21.4287,21.4517,85300.0
2012-02-23 15:30:00,27.92,27.98,27.92,27.96,163400.0,21.4517,21.4978,21.4517,21.4824,163400.0
2012-02-23 15:35:00,27.96,28.0,27.94,27.95,132900.0,21.4824,21.5132,21.4671,21.4748,132900.0
2012-02-23 15:40:00,27.95,27.97,27.93,27.97,176400.0,21.4748,21.4901,21.4594,21.4901,176400.0
2012-02-23 15:45:00,27.97,27.98,27.88,27.96,260900.0,21.4901,21.4978,21.421,21.4824,260900.0
2012-02-23 15:50:00,27.95,27.99,27.91,27.99,179100.0,21.4748,21.5055,21.444,21.5055,179100.0
2012-02-23 15:55:00,27.98,28.03,27.98,28.01,372900.0,21.4978,21.5362,21.4978,21.5209,372900.0
2012-02-24 09:30:00,29.82,30.09,29.45,29.75,1308000.0,22.9115,23.119,22.6273,22.8578,1308000.0
2012-02-24 09:35:00,29.75,29.76,29.33,29.39,828700.0,22.8578,22.8654,22.5351,22.5812,828700.0
2012-02-24 09:40:00,29.38,29.42,29.19,29.25,579600.0,22.5735,22.6042,22.4275,22.4736,579600.0
2012-02-24 09:45:00,29.25,29.5,29.11,29.21,553400.0,22.4736,22.6657,22.366,22.4429,553400.0
2012-02-24 09:50:00,29.21,29.31,29.0,29.15,665400.0,22.4429,22.5197,22.2815,22.3968,665400.0
2012-02-24 09:55:00,29.14,29.36,29.11,29.34,350100.0,22.3891,22.5581,22.366,22.5427,350100.0
2012-02-24 10:00:00,29.35,29.43,29.22,29.32,380200.0,22.5504,22.6119,22.4505,22.5274,380200.0
2012-02-24 10:05:00,29.33,29.53,29.3,29.43,427000.0,22.5351,22.6887,22.512,22.6119,427000.0
2012-02-24 10:10:00,29.44,29.44,29.15,29.23,454300.0,22.6196,22.6196,22.3968,22.4582,454300.0
2012-02-24 10:15:00,29.23,29.32,29.15,29.27,254500.0,22.4582,22.5274,22.3968,22.489,254500.0
2012-02-24 10:20:00,29.27,29.35,29.22,29.25,201600.0,22.489,22.5504,22.4505,22.4736,201600.0
2012-02-24 10:25:00,29.25,29.33,29.19,29.32,176500.0,22.4736,22.5351,22.4275,22.5274,176500.0
2012-02-24 10:30:00,29.33,29.33,29.17,29.21,171700.0,22.5351,22.5351,22.4121,22.4429,171700.0
2012-02-24 10:35:00,29.22,29.27,29.2,29.25,164600.0,22.4505,22.489,22.4352,22.4736,164600.0
2012-02-24 10:40:00,29.25,29.28,29.22,29.26,144800.0,22.4736,22.4966,22.4505,22.4813,144800.0
2012-02-24 10:45:00,29.25,29.26,29.12,29.12,166100.0,22.4736,22.4813,22.3737,22.3737,166100.0
2012-02-24 10:50:00,29.12,29.14,29.08,29.13,219900.0,22.3737,22.3891,22.343,22.3814,219900.0
2012-02-24 10:55:00,29.13,29.16,29.05,29.06,208900.0,22.3814,22.4044,22.3199,22.3276,208900.0
2012-02-24 11:00:00,29.05,29.07,28.83,28.86,499800.0,22.3199,22.3353,22.1509,22.1739,499800.0
2012-02-24 11:05:00,28.86,28.87,28.52,28.77,994700.0,22.1739,22.1816,21.9127,22.1048,994700.0
2012-02-24 11:10:00,28.76,28.92,28.61,28.75,280000.0,22.0971,22.22,21.9819,22.0894,280000.0
2012-02-24 11:15:00,28.74,28.86,28.73,28.77,202000.0,22.0817,22.1739,22.0741,22.1048,202000.0
2012-02-24 11:20:00,28.78,28.8,28.75,28.77,94600.0,22.1125,22.1278,22.0894,22.1048,94600.0
2012-02-24 11:25:00,28.78,28.8,28.71,28.75,202700.0,22.1125,22.1278,22.0587,22.0894,202700.0
2012-02-24 11:30:00,28.75,28.8,28.72,28.76,165100.0,22.0894,22.1278,22.0664,22.0971,165100.0
2012-02-24 11:35:00,28.76,28.79,28.6,28.67,210100.0,22.0971,22.1202,21.9742,22.028,210100.0
2012-02-24 11:40:00,28.68,28.76,28.65,28.76,109500.0,22.0356,22.0971,22.0126,22.0971,109500.0
2012-02-24 11:45:00,28.76,28.77,28.7,28.75,59700.0,22.0971,22.1048,22.051,22.0894,59700.0
2012-02-24 11:50:00,28.75,28.78,28.74,28.77,163500.0,22.0894,22.1125,22.0817,22.1048,163500.0
2012-02-24 11:55:00,28.77,28.78,28.66,28.66,127700.0,22.1048,22.1125,22.0203,22.0203,127700.0
2012-02-24 12:00:00,28.67,28.72,28.5,28.53,266000.0,22.028,22.0664,21.8973,21.9204,266000.0
2012-02-24 12:05:00,28.54,28.58,28.41,28.47,357800.0,21.9281,21.9588,21.8282,21.8743,357800.0
2012-02-24 12:10:00,28.48,28.58,28.45,28.55,125100.0,21.882,21.9588,21.8589,21.9358,125100.0
2012-02-24 12:15:00,28.54,28.66,28.53,28.65,94600.0,21.9281,22.0203,21.9204,22.0126,94600.0
2012-02-24 12:20:00,28.65,28.65,28.53,28.58,68700.0,22.0126,22.0126,21.9204,21.9588,68700.0
2012-02-24 12:25:00,28.58,28.65,28.56,28.64,109100.0,21.9588,22.0126,21.9434,22.0049,109100.0
2012-02-24 12:30:00,28.65,28.67,28.57,28.59,123000.0,22.0126,22.028,21.9511,21.9665,123000.0
2012-02-24 12:35:00,28.6,28.6,28.59,28.59,25300.0,21.9742,21.9742,21.9665,21.9665,25300.0
2012-02-24 12:40:00,28.59,28.6,28.46,28.46,154300.0,21.9665,21.9742,21.8666,21.8666,154300.0
2012-02-24 12:45:00,28.46,28.59,28.46,28.58,100400.0,21.8666,21.9665,21.8666,21.9588,100400.0
2012-02-24 12:50:00,28.59,28.6,28.5,28.5,182400.0,21.9665,21.9742,21.8973,21.8973,182400.0
2012-02-24 12:55:00,28.5,28.55,28.48,28.54,86800.0,21.8973,21.9358,21.882,21.9281,86800.0
2012-02-24 13:00:00,28.54,28.65,28.53,28.6,151300.0,21.9281,22.0126,21.9204,21.9742,151300.0
2012-02-24 13:05:00,28.6,28.6,28.46,28.5,112100.0,21.9742,21.9742,21.8666,21.8973,112100.0
2012-02-24 13:10:00,28.5,28.51,28.44,28.44,63400.0,21.8973,21.905,21.8512,21.8512,63400.0
2012-02-24 13:15:00,28.45,28.55,28.43,28.54,100300.0,21.8589,21.9358,21.8436,21.9281,100300.0
2012-02-24 13:20:00,28.54,28.55,28.44,28.44,58400.0,21.9281,21.9358,21.8512,21.8512,58400.0
2012-02-24 13:25:00,28.44,28.44,28.28,28.28,166200.0,21.8512,21.8512,21.7283,21.7283,166200.0
2012-02-24 13:30:00,28.28,28.29,28.19,28.25,223600.0,21.7283,21.736,21.6592,21.7053,223600.0
2012-02-24 13:35:00,28.25,28.26,28.2,28.21,114000.0,21.7053,21.7129,21.6668,21.6745,114000.0
2012-02-24 13:40:00,28.22,28.31,28.22,28.23,86700.0,21.6822,21.7514,21.6822,21.6899,86700.0
2012-02-24 13:45:00,28.23,28.36,28.22,28.31,115900.0,21.6899,21.7898,21.6822,21.7514,115900.0
2012-02-24 13:50:00,28.32,28.43,28.31,28.43,88400.0,21.759,21.8436,21.7514,21.8436,88400.0
2012-02-24 13:55:00,28.43,28.5,28.42,28.5,92500.0,21.8436,21.8973,21.8359,21.8973,92500.0
2012-02-24 14:00:00,28.5,28.5,28.39,28.39,91600.0,21.8973,21.8973,21.8128,21.8128,91600.0
2012-02-24 14:05:00,28.39,28.39,28.24,28.25,109500.0,21.8128,21.8128,21.6976,21.7053,109500.0
2012-02-24 14:10:00,28.25,28.34,28.24,28.29,76700.0,21.7053,21.7744,21.6976,21.736,76700.0
2012-02-24 14:15:00,28.28,28.29,28.16,28.19,143800.0,21.7283,21.736,21.6361,21.6592,143800.0
2012-02-24 14:20:00,28.18,28.25,28.18,28.23,68400.0,21.6515,21.7053,21.6515,21.6899,68400.0
2012-02-24 14:25:00,28.22,28.28,28.22,28.23,78600.0,21.6822,21.7283,21.6822,21.6899,78600.0
2012-02-24 14:30:00,28.23,28.27,28.17,28.23,97200.0,21.6899,21.7206,21.6438,21.6899,97200.0
2012-02-24 14:35:00,28.22,28.23,28.08,28.09,137400.0,21.6822,21.6899,21.5746,21.5823,137400.0
2012-02-24 14:40:00,28.08,28.13,28.0,28.12,239200.0,21.5746,21.6131,21.5132,21.6054,239200.0
2012-02-24 14:45:00,28.13,28.46,28.12,28.46,305300.0,21.6131,21.8666,21.6054,21.8666,305300.0
2012-02-24 14:50:00,28.45,28.46,28.27,28.28,118800.0,21.8589,21.8666,21.7206,21.7283,118800.0
2012-02-24 14:55:00,28.27,28.39,28.27,28.34,77500.0,21.7206,21.8128,21.7206,21.7744,77500.0
2012-02-24 15:00:00,28.33,28.34,28.25,28.3,96000.0,21.7667,21.7744,21.7053,21.7437,96000.0
2012-02-24 15:05:00,28.31,28.31,28.27,28.3,76600.0,21.7514,21.7514,21.7206,21.7437,76600.0
2012-02-24 15:10:00,28.3,28.3,28.21,28.22,91600.0,21.7437,21.7437,21.6745,21.6822,91600.0
2012-02-24 15:15:00,28.23,28.24,28.18,28.23,80000.0,21.6899,21.6976,21.6515,21.6899,80000.0
2012-02-24 15:20:00,28.24,28.32,28.19,28.31,154100.0,21.6976,21.759,21.6592,21.7514,154100.0
2012-02-24 15:25:00,28.31,28.34,28.26,28.29,116200.0,21.7514,21.7744,21.7129,21.736,116200.0
2012-02-24 15:30:00,28.3,28.31,28.23,28.31,92600.0,21.7437,21.7514,21.6899,21.7514,92600.0
2012-02-24 15:35:00,28.31,28.41,28.3,28.4,176200.0,21.7514,21.8282,21.7437,21.8205,176200.0
2012-02-24 15:40:00,28.41,28.41,28.33,28.37,107800.0,21.8282,21.8282,21.7667,21.7975,107800.0
2012-02-24 15:45:00,28.38,28.41,28.33,28.4,177100.0,21.8051,21.8282,21.7667,21.8205,177100.0
2012-02-24 15:50:00,28.41,28.49,28.38,28.46,381300.0,21.8282,21.8897,21.8051,21.8666,381300.0
2012-02-24 15:55:00,28.46,28.47,28.39,28.4,529800.0,21.8666,21.8743,21.8128,21.8205,529800.0
2012-02-27 09:30:00,28.35,28.55,28.27,28.27,258900.0,21.7821,21.9358,21.7206,21.7206,258900.0
2012-02-27 09:35:00,28.28,28.4,28.15,28.18,127300.0,21.7283,21.8205,21.6284,21.6515,127300.0
2012-02-27 09:40:00,28.18,28.19,28.03,28.1,176700.0,21.6515,21.6592,21.5362,21.59,176700.0
2012-02-27 09:45:00,28.09,28.19,28.04,28.08,136900.0,21.5823,21.6592,21.5439,21.5746,136900.0
2012-02-27 09:50:00,28.08,28.21,28.07,28.08,123700.0,21.5746,21.6745,21.567,21.5746,123700.0
2012-02-27 09:55:00,28.09,28.15,28.04,28.12,99000.0,21.5823,21.6284,21.5439,21.6054,99000.0
2012-02-27 10:00:00,28.12,28.27,28.1,28.27,140200.0,21.6054,21.7206,21.59,21.7206,140200.0
2012-02-27 10:05:00,28.25,28.48,28.25,28.45,175900.0,21.7053,21.882,21.7053,21.8589,175900.0
2012-02-27 10:10:00,28.44,28.5,28.4,28.46,107900.0,21.8512,21.8973,21.8205,21.8666,107900.0
2012-02-27 10:15:00,28.44,28.47,28.29,28.37,107600.0,21.8512,21.8743,21.736,21.7975,107600.0
2012-02-27 10:20:00,28.37,28.46,28.36,28.45,86100.0,21.7975,21.8666,21.7898,21.8589,86100.0
2012-02-27 10:25:00,28.45,28.45,28.4,28.4,71000.0,21.8589,21.8589,21.8205,21.8205,71000.0
2012-02-27 10:30:00,28.4,28.47,28.38,28.44,245600.0,21.8205,21.8743,21.8051,21.8512,245600.0
2012-02-27 10:35:00,28.45,28.7,28.45,28.7,278000.0,21.8589,22.051,21.8589,22.051,278000.0
2012-02-27 10:40:00,28.7,28.79,28.67,28.67,334400.0,22.051,22.1202,22.028,22.028,334400.0
2012-02-27 10:45:00,28.67,28.74,28.66,28.67,138500.0,22.028,22.0817,22.0203,22.028,138500.0
2012-02-27 10:50:00,28.66,28.67,28.58,28.6,95000.0,22.0203,22.028,21.9588,21.9742,95000.0
2012-02-27 10:55:00,28.6,28.69,28.59,28.69,122300.0,21.9742,22.0433,21.9665,22.0433,122300.0
2012-02-27 11:00:00,28.69,28.75,28.68,28.69,75400.0,22.0433,22.0894,22.0356,22.0433,75400.0
2012-02-27 11:05:00,28.69,28.71,28.66,28.7,45100.0,22.0433,22.0587,22.0203,22.051,45100.0
2012-02-27 11:10:00,28.7,28.71,28.66,28.66,63900.0,22.051,22.0587,22.0203,22.0203,63900.0
2012-02-27 11:15:00,28.67,28.7,28.6,28.67,111600.0,22.028,22.051,21.9742,22.028,111600.0
2012-02-27 11:20:00,28.68,28.74,28.67,28.71,106300.0,22.0356,22.0817,22.028,22.0587,106300.0
2012-02-27 11:25:00,28.71,28.73,28.62,28.63,105500.0,22.0587,22.0741,21.9895,21.9972,105500.0
2012-02-27 11:30:00,28.64,28.65,28.59,28.59,47800.0,22.0049,22.0126,21.9665,21.9665,47800.0
2012-02-27 11:35:00,28.59,28.66,28.59,28.61,38500.0,21.9665,22.0203,21.9665,21.9819,38500.0
2012-02-27 11:40:00,28.61,28.65,28.55,28.55,36000.0,21.9819,22.0126,21.9358,21.9358,36000.0
2012-02-27 11:45:00,28.56,28.61,28.55,28.57,36400.0,21.9434,21.9819,21.9358,21.9511,36400.0
2012-02-27 11:50:00,28.58,28.63,28.58,28.62,24600.0,21.9588,21.9972,21.9588,21.9895,24600.0
2012-02-27 11:55:00,28.63,28.64,28.6,28.62,36300.0,21.9972,22.0049,21.9742,21.9895,36300.0
2012-02-27 12:00:00,28.63,28.69,28.62,28.69,42800.0,21.9972,22.0433,21.9895,22.0433,42800.0
2012-02-27 12:05:00,28.69,28.72,28.64,28.65,92700.0,22.0433,22.0664,22.0049,22.0126,92700.0
2012-02-27 12:10:00,28.64,28.68,28.62,28.67,48100.0,22.0049,22.0356,21.9895,22.028,48100.0
2012-02-27 12:15:00,28.67,28.68,28.62,28.63,23700.0,22.028,22.0356,21.9895,21.9972,23700.0
2012-02-27 12:20:00,28.63,28.65,28.6,28.63,30600.0,21.9972,22.0126,21.9742,21.9972,30600.0
2012-02-27 12:25:00,28.63,28.64,28.59,28.62,49700.0,21.9972,22.0049,21.9665,21.9895,49700.0
2012-02-27 12:30:00,28.62,28.62,28.58,28.59,41600.0,21.9895,21.9895,21.9588,21.9665,41600.0
2012-02-27 12:35:00,28.59,28.61,28.58,28.6,33500.0,21.9665,21.9819,21.9588,21.9742,33500.0
2012-02-27 12:40:00,28.6,28.63,28.57,28.58,148200.0,21.9742,21.9972,21.9511,21.9588,148200.0
2012-02-27 12:45:00,28.59,28.64,28.57,28.64,56500.0,21.9665,22.0049,21.9511,22.0049,56500.0
2012-02-27 12:50:00,28.65,28.71,28.62,28.63,96700.0,22.0126,22.0587,21.9895,21.9972,96700.0
2012-02-27 12:55:00,28.63,28.63,28.58,28.6,32700.0,21.9972,21.9972,21.9588,21.9742,32700.0
2012-02-27 13:00:00,28.61,28.63,28.59,28.59,46600.0,21.9819,21.9972,21.9665,21.9665,46600.0
2012-02-27 13:05:00,28.59,28.61,28.55,28.6,28300.0,21.9665,21.9819,21.9358,21.9742,28300.0
2012-02-27 13:10:00,28.61,28.61,28.53,28.54,32400.0,21.9819,21.9819,21.9204,21.9281,32400.0
2012-02-27 13:15:00,28.53,28.58,28.53,28.56,31900.0,21.9204,21.9588,21.9204,21.9434,31900.0
2012-02-27 13:20:00,28.57,28.58,28.55,28.58,37500.0,21.9511,21.9588,21.9358,21.9588,37500.0
2012-02-27 13:25:00,28.57,28.59,28.53,28.54,33800.0,21.9511,21.9665,21.9204,21.9281,33800.0
2012-02-27 13:30:00,28.53,28.6,28.53,28.57,45700.0,21.9204,21.9742,21.9204,21.9511,45700.0
2012-02-27 13:35:00,28.57,28.57,28.51,28.51,32100.0,21.9511,21.9511,21.905,21.905,32100.0
2012-02-27 13:40:00,28.52,28.61,28.52,28.61,45900.0,21.9127,21.9819,21.9127,21.9819,45900.0
2012-02-27 13:45:00,28.61,28.65,28.59,28.62,55400.0,21.9819,22.0126,21.9665,21.9895,55400.0
2012-02-27 13:50:00,28.62,28.65,28.58,28.58,35200.0,21.9895,22.0126,21.9588,21.9588,35200.0
2012-02-27 13:55:00,28.59,28.6,28.54,28.57,35700.0,21.9665,21.9742,21.9281,21.9511,35700.0
2012-02-27 14:00:00,28.57,28.65,28.57,28.65,46400.0,21.9511,22.0126,21.9511,22.0126,46400.0
2012-02-27 14:05:00,28.65,28.7,28.65,28.69,45800.0,22.0126,22.051,22.0126,22.0433,45800.0
2012-02-27 14:10:00,28.7,28.7,28.67,28.69,18800.0,22.051,22.051,22.028,22.0433,18800.0
2012-02-27 14:15:00,28.7,28.7,28.66,28.66,50000.0,22.051,22.051,22.0203,22.0203,50000.0
2012-02-27 14:20:00,28.66,28.68,28.61,28.62,56600.0,22.0203,22.0356,21.9819,21.9895,56600.0
2012-02-27 14:25:00,28.62,28.63,28.6,28.61,21400.0,21.9895,21.9972,21.9742,21.9819,21400.0
2012-02-27 14:30:00,28.61,28.64,28.61,28.64,28200.0,21.9819,22.0049,21.9819,22.0049,28200.0
2012-02-27 14:35:00,28.64,28.64,28.6,28.62,39100.0,22.0049,22.0049,21.9742,21.9895,39100.0
2012-02-27 14:40:00,28.62,28.66,28.62,28.65,97400.0,21.9895,22.0203,21.9895,22.0126,97400.0
2012-02-27 14:45:00,28.64,28.65,28.6,28.62,45100.0,22.0049,22.0126,21.9742,21.9895,45100.0
2012-02-27 14:50:00,28.61,28.63,28.59,28.63,47400.0,21.9819,21.9972,21.9665,21.9972,47400.0
2012-02-27 14:55:00,28.62,28.63,28.62,28.63,33700.0,21.9895,21.9972,21.9895,21.9972,33700.0
2012-02-27 15:00:00,28.62,28.7,28.62,28.67,155800.0,21.9895,22.051,21.9895,22.028,155800.0
2012-02-27 15:05:00,28.68,28.69,28.62,28.65,89300.0,22.0356,22.0433,21.9895,22.0126,89300.0
2012-02-27 15:10:00,28.65,28.67,28.6,28.63,66100.0,22.0126,22.028,21.9742,21.9972,66100.0
2012-02-27 15:15:00,28.63,28.64,28.55,28.62,120300.0,21.9972,22.0049,21.9358,21.9895,120300.0
2012-02-27 15:20:00,28.61,28.67,28.61,28.63,43200.0,21.9819,22.028,21.9819,21.9972,43200.0
2012-02-27 15:25:00,28.63,28.67,28.63,28.66,72800.0,21.9972,22.028,21.9972,22.0203,72800.0
2012-02-27 15:30:00,28.67,28.69,28.64,28.66,96500.0,22.028,22.0433,22.0049,22.0203,96500.0
2012-02-27 15:35:00,28.66,28.7,28.65,28.69,130300.0,22.0203,22.051,22.0126,22.0433,130300.0
2012-02-27 15:40:00,28.69,28.7,28.67,28.69,89000.0,22.0433,22.051,22.028,22.0433,89000.0
2012-02-27 15:45:00,28.69,28.7,28.63,28.65,212500.0,22.0433,22.051,21.9972,22.0126,212500.0
2012-02-27 15:50:00,28.65,28.68,28.64,28.65,488000.0,22.0126,22.0356,22.0049,22.0126,488000.0
2012-02-27 15:55:00,28.65,28.68,28.61,28.65,382800.0,22.0126,22.0356,21.9819,22.0126,382800.0
2012-02-28 09:30:00,28.67,28.73,28.58,28.65,136300.0,22.028,22.0741,21.9588,22.0126,136300.0
2012-02-28 09:35:00,28.64,28.79,28.62,28.74,129300.0,22.0049,22.1202,21.9895,22.0817,129300.0
2012-02-28 09:40:00,28.74,28.75,28.56,28.59,79900.0,22.0817,22.0894,21.9434,21.9665,79900.0
2012-02-28 09:45:00,28.59,28.75,28.56,28.75,187800.0,21.9665,22.0894,21.9434,22.0894,187800.0
2012-02-28 09:50:00,28.74,28.8,28.73,28.75,196100.0,22.0817,22.1278,22.0741,22.0894,196100.0
2012-02-28 09:55:00,28.76,28.78,28.68,28.78,210600.0,22.0971,22.1125,22.0356,22.1125,210600.0
2012-02-28 10:00:00,28.76,28.85,28.73,28.79,185900.0,22.0971,22.1663,22.0741,22.1202,185900.0
2012-02-28 10:05:00,28.78,28.81,28.64,28.67,213500.0,22.1125,22.1355,22.0049,22.028,213500.0
2012-02-28 10:10:00,28.68,28.76,28.65,28.73,141900.0,22.0356,22.0971,22.0126,22.0741,141900.0
2012-02-28 10:15:00,28.72,28.8,28.7,28.8,155800.0,22.0664,22.1278,22.051,22.1278,155800.0
2012-02-28 10:20:00,28.78,28.85,28.77,28.85,128300.0,22.1125,22.1663,22.1048,22.1663,128300.0
2012-02-28 10:25:00,28.85,28.86,28.76,28.76,217900.0,22.1663,22.1739,22.0971,22.0971,217900.0
2012-02-28 10:30:00,28.76,28.81,28.76,28.8,166900.0,22.0971,22.1355,22.0971,22.1278,166900.0
2012-02-28 10:35:00,28.8,28.81,28.76,28.78,100100.0,22.1278,22.1355,22.0971,22.1125,100100.0
2012-02-28 10:40:00,28.79,28.81,28.74,28.8,110200.0,22.1202,22.1355,22.0817,22.1278,110200.0
2012-02-28 10:45:00,28.79,28.81,28.76,28.77,65900.0,22.1202,22.1355,22.0971,22.1048,65900.0
2012-02-28 10:50:00,28.77,28.81,28.74,28.81,85900.0,22.1048,22.1355,22.0817,22.1355,85900.0
2012-02-28 10:55:00,28.81,28.86,28.79,28.85,176500.0,22.1355,22.1739,22.1202,22.1663,176500.0
2012-02-28 11:00:00,28.86,28.88,28.81,28.84,116700.0,22.1739,22.1893,22.1355,22.1586,116700.0
2012-02-28 11:05:00,28.84,28.93,28.83,28.93,206100.0,22.1586,22.2277,22.1509,22.2277,206100.0
2012-02-28 11:10:00,28.93,29.0,28.91,29.0,219100.0,22.2277,22.2815,22.2124,22.2815,219100.0
2012-02-28 11:15:00,29.0,29.06,28.98,29.01,543000.0,22.2815,22.3276,22.2661,22.2892,543000.0
2012-02-28 11:20:00,29.01,29.02,28.98,29.01,127600.0,22.2892,22.2969,22.2661,22.2892,127600.0
2012-02-28 11:25:00,29.01,29.05,29.0,29.02,229700.0,22.2892,22.3199,22.2815,22.2969,229700.0
2012-02-28 11:30:00,29.01,29.04,29.0,29.01,116800.0,22.2892,22.3122,22.2815,22.2892,116800.0
2012-02-28 11:35:00,29.0,29.06,29.0,29.06,131600.0,22.2815,22.3276,22.2815,22.3276,131600.0
2012-02-28 11:40:00,29.06,29.08,29.03,29.05,168000.0,22.3276,22.343,22.3046,22.3199,168000.0
2012-02-28 11:45:00,29.05,29.09,29.05,29.08,208600.0,22.3199,22.3507,22.3199,22.343,208600.0
2012-02-28 11:50:00,29.07,29.08,29.01,29.04,115900.0,22.3353,22.343,22.2892,22.3122,115900.0
2012-02-28 11:55:00,29.04,29.06,29.03,29.03,115300.0,22.3122,22.3276,22.3046,22.3046,115300.0
2012-02-28 12:00:00,29.03,29.07,29.03,29.06,91700.0,22.3046,22.3353,22.3046,22.3276,91700.0
2012-02-28 12:05:00,29.07,29.07,29.03,29.04,158900.0,22.3353,22.3353,22.3046,22.3122,158900.0
2012-02-28 12:10:00,29.04,29.05,28.96,28.98,114400.0,22.3122,22.3199,22.2508,22.2661,114400.0
2012-02-28 12:15:00,28.97,28.99,28.93,28.99,89700.0,22.2585,22.2738,22.2277,22.2738,89700.0
2012-02-28 12:20:00,28.99,29.01,28.96,28.96,84900.0,22.2738,22.2892,22.2508,22.2508,84900.0
2012-02-28 12:25:00,28.96,28.99,28.92,28.96,57100.0,22.2508,22.2738,22.22,22.2508,57100.0
2012-02-28 12:30:00,28.96,28.97,28.94,28.96,64900.0,22.2508,22.2585,22.2354,22.2508,64900.0
2012-02-28 12:35:00,28.96,28.96,28.92,28.95,34100.0,22.2508,22.2508,22.22,22.2431,34100.0
2012-02-28 12:40:00,28.94,28.95,28.9,28.91,38200.0,22.2354,22.2431,22.2047,22.2124,38200.0
2012-02-28 12:45:00,28.9,28.97,28.9,28.95,126100.0,22.2047,22.2585,22.2047,22.2431,126100.0
2012-02-28 12:50:00,28.96,28.96,28.92,28.94,20200.0,22.2508,22.2508,22.22,22.2354,20200.0
2012-02-28 12:55:00,28.95,28.95,28.92,28.93,26500.0,22.2431,22.2431,22.22,22.2277,26500.0
2012-02-28 13:00:00,28.93,28.96,28.92,28.96,66800.0,22.2277,22.2508,22.22,22.2508,66800.0
2012-02-28 13:05:00,28.96,28.99,28.95,28.96,71000.0,22.2508,22.2738,22.2431,22.2508,71000.0
2012-02-28 13:10:00,28.96,29.01,28.96,28.99,69100.0,22.2508,22.2892,22.2508,22.2738,69100.0
2012-02-28 13:15:00,29.0,29.05,28.99,29.01,77700.0,22.2815,22.3199,22.2738,22.2892,77700.0
2012-02-28 13:20:00,29.01,29.03,29.0,29.0,28600.0,22.2892,22.3046,22.2815,22.2815,28600.0
2012-02-28 13:25:00,29.0,29.01,29.0,29.0,66500.0,22.2815,22.2892,22.2815,22.2815,66500.0
2012-02-28 13:30:00,29.0,29.01,28.95,28.95,162100.0,22.2815,22.2892,22.2431,22.2431,162100.0
2012-02-28 13:35:00,28.94,28.99,28.94,28.99,80300.0,22.2354,22.2738,22.2354,22.2738,80300.0
2012-02-28 13:40:00,28.99,28.99,28.95,28.96,24900.0,22.2738,22.2738,22.2431,22.2508,24900.0
2012-02-28 13:45:00,28.96,28.96,28.87,28.89,100300.0,22.2508,22.2508,22.1816,22.197,100300.0
2012-02-28 13:50:00,28.89,28.95,28.87,28.91,69500.0,22.197,22.2431,22.1816,22.2124,69500.0
2012-02-28 13:55:00,28.9,28.95,28.89,28.91,49500.0,22.2047,22.2431,22.197,22.2124,49500.0
2012-02-28 14:00:00,28.9,28.96,28.9,28.96,45800.0,22.2047,22.2508,22.2047,22.2508,45800.0
2012-02-28 14:05:00,28.96,28.96,28.93,28.95,40800.0,22.2508,22.2508,22.2277,22.2431,40800.0
2012-02-28 14:10:00,28.95,28.96,28.9,28.93,87400.0,22.2431,22.2508,22.2047,22.2277,87400.0
2012-02-28 14:15:00,28.93,28.95,28.9,28.9,39200.0,22.2277,22.2431,22.2047,22.2047,39200.0
2012-02-28 14:20:00,28.89,28.94,28.89,28.94,43000.0,22.197,22.2354,22.197,22.2354,43000.0
2012-02-28 14:25:00,28.94,28.94,28.9,28.91,52200.0,22.2354,22.2354,22.2047,22.2124,52200.0
2012-02-28 14:30:00,28.92,28.95,28.9,28.94,45900.0,22.22,22.2431,22.2047,22.2354,45900.0
2012-02-28 14:35:00,28.95,28.97,28.93,28.96,64000.0,22.2431,22.2585,22.2277,22.2508,64000.0
2012-02-28 14:40:00,28.96,28.98,28.93,28.95,60100.0,22.2508,22.2661,22.2277,22.2431,60100.0
2012-02-28 14:45:00,28.94,28.99,28.94,28.98,104200.0,22.2354,22.2738,22.2354,22.2661,104200.0
2012-02-28 14:50:00,28.97,29.0,28.94,28.95,103800.0,22.2585,22.2815,22.2354,22.2431,103800.0
2012-02-28 14:55:00,28.95,28.96,28.94,28.95,59200.0,22.2431,22.2508,22.2354,22.2431,59200.0
2012-02-28 15:00:00,28.94,29.0,28.93,29.0,87000.0,22.2354,22.2815,22.2277,22.2815,87000.0
2012-02-28 15:05:00,29.0,29.0,28.92,28.98,93300.0,22.2815,22.2815,22.22,22.2661,93300.0
2012-02-28 15:10:00,28.98,29.0,28.93,28.99,74900.0,22.2661,22.2815,22.2277,22.2738,74900.0
2012-02-28 15:15:00,28.99,29.0,28.96,29.0,82600.0,22.2738,22.2815,22.2508,22.2815,82600.0
2012-02-28 15:20:00,28.99,29.0,28.97,28.98,59800.0,22.2738,22.2815,22.2585,22.2661,59800.0
2012-02-28 15:25:00,28.97,29.0,28.96,29.0,35700.0,22.2585,22.2815,22.2508,22.2815,35700.0
2012-02-28 15:30:00,28.99,29.0,28.95,28.95,78100.0,22.2738,22.2815,22.2431,22.2431,78100.0
2012-02-28 15:35:00,28.95,28.98,28.92,28.94,105100.0,22.2431,22.2661,22.22,22.2354,105100.0
2012-02-28 15:40:00,28.95,28.98,28.92,28.93,210900.0,22.2431,22.2661,22.22,22.2277,210900.0
2012-02-28 15:45:00,28.93,28.96,28.88,28.9,174200.0,22.2277,22.2508,22.1893,22.2047,174200.0
2012-02-28 15:50:00,28.9,28.98,28.89,28.95,423000.0,22.2047,22.2661,22.197,22.2431,423000.0
2012-02-28 15:55:00,28.94,28.98,28.93,28.97,543500.0,22.2354,22.2661,22.2277,22.2585,543500.0
2012-02-29 09:30:00,29.13,29.4,29.06,29.28,303300.0,22.3814,22.5888,22.3276,22.4966,303300.0
2012-02-29 09:35:00,29.29,29.29,29.11,29.19,92900.0,22.5043,22.5043,22.366,22.4275,92900.0
2012-02-29 09:40:00,29.18,29.26,29.13,29.24,112700.0,22.4198,22.4813,22.3814,22.4659,112700.0
2012-02-29 09:45:00,29.24,29.35,29.23,29.35,158400.0,22.4659,22.5504,22.4582,22.5504,158400.0
2012-02-29 09:50:00,29.33,29.36,29.29,29.3,74300.0,22.5351,22.5581,22.5043,22.512,74300.0
2012-02-29 09:55:00,29.29,29.33,29.18,29.2,88200.0,22.5043,22.5351,22.4198,22.4352,88200.0
2012-02-29 10:00:00,29.21,29.26,29.1,29.12,130200.0,22.4429,22.4813,22.3583,22.3737,130200.0
2012-02-29 10:05:00,29.12,29.14,29.05,29.12,102900.0,22.3737,22.3891,22.3199,22.3737,102900.0
2012-02-29 10:10:00,29.12,29.18,29.1,29.16,73000.0,22.3737,22.4198,22.3583,22.4044,73000.0
2012-02-29 10:15:00,29.17,29.2,29.12,29.14,66600.0,22.4121,22.4352,22.3737,22.3891,66600.0
2012-02-29 10:20:00,29.13,29.14,29.04,29.11,98500.0,22.3814,22.3891,22.3122,22.366,98500.0
2012-02-29 10:25:00,29.11,29.16,29.09,29.11,100400.0,22.366,22.4044,22.3507,22.366,100400.0
2012-02-29 10:30:00,29.1,29.13,29.06,29.08,98300.0,22.3583,22.3814,22.3276,22.343,98300.0
2012-02-29 10:35:00,29.07,29.08,29.04,29.07,71600.0,22.3353,22.343,22.3122,22.3353,71600.0
2012-02-29 10:40:00,29.07,29.07,29.01,29.04,55000.0,22.3353,22.3353,22.2892,22.3122,55000.0
2012-02-29 10:45:00,29.03,29.04,28.78,28.78,206800.0,22.3046,22.3122,22.1125,22.1125,206800.0
2012-02-29 10:50:00,28.78,28.88,28.73,28.88,143100.0,22.1125,22.1893,22.0741,22.1893,143100.0
2012-02-29 10:55:00,28.88,29.05,28.87,29.05,86800.0,22.1893,22.3199,22.1816,22.3199,86800.0
2012-02-29 11:00:00,29.05,29.05,28.96,28.97,58000.0,22.3199,22.3199,22.2508,22.2585,58000.0
2012-02-29 11:05:00,28.97,29.13,28.96,29.07,180600.0,22.2585,22.3814,22.2508,22.3353,180600.0
2012-02-29 11:10:00,29.07,29.08,28.98,28.98,62100.0,22.3353,22.343,22.2661,22.2661,62100.0
2012-02-29 11:15:00,28.99,29.07,28.98,29.03,66700.0,22.2738,22.3353,22.2661,22.3046,66700.0
2012-02-29 11:20:00,29.04,29.04,28.9,28.92,53800.0,22.3122,22.3122,22.2047,22.22,53800.0
2012-02-29 11:25:00,28.92,28.94,28.87,28.9,104500.0,22.22,22.2354,22.1816,22.2047,104500.0
2012-02-29 11:30:00,28.9,28.99,28.88,28.98,67200.0,22.2047,22.2738,22.1893,22.2661,67200.0
2012-02-29 11:35:00,28.98,29.04,28.95,29.03,46400.0,22.2661,22.3122,22.2431,22.3046,46400.0
2012-02-29 11:40:00,29.03,29.16,29.03,29.12,218000.0,22.3046,22.4044,22.3046,22.3737,218000.0
2012-02-29 11:45:00,29.12,29.22,29.12,29.19,67000.0,22.3737,22.4505,22.3737,22.4275,67000.0
2012-02-29 11:50:00,29.19,29.2,29.13,29.17,41500.0,22.4275,22.4352,22.3814,22.4121,41500.0
2012-02-29 11:55:00,29.18,29.2,29.14,29.15,55400.0,22.4198,22.4352,22.3891,22.3968,55400.0
2012-02-29 12:00:00,29.15,29.19,29.12,29.12,32600.0,22.3968,22.4275,22.3737,22.3737,32600.0
2012-02-29 12:05:00,29.13,29.14,29.06,29.12,33300.0,22.3814,22.3891,22.3276,22.3737,33300.0
2012-02-29 12:10:00,29.12,29.13,29.08,29.13,12700.0,22.3737,22.3814,22.343,22.3814,12700.0
2012-02-29 12:15:00,29.13,29.2,29.13,29.19,33500.0,22.3814,22.4352,22.3814,22.4275,33500.0
2012-02-29 12:20:00,29.18,29.24,29.18,29.2,52100.0,22.4198,22.4659,22.4198,22.4352,52100.0
2012-02-29 12:25:00,29.2,29.21,29.18,29.2,24100.0,22.4352,22.4429,22.4198,22.4352,24100.0
2012-02-29 12:30:00,29.2,29.22,29.18,29.21,63800.0,22.4352,22.4505,22.4198,22.4429,63800.0
2012-02-29 12:35:00,29.2,29.23,29.2,29.23,42100.0,22.4352,22.4582,22.4352,22.4582,42100.0
2012-02-29 12:40:00,29.22,29.23,29.12,29.13,46000.0,22.4505,22.4582,22.3737,22.3814,46000.0
2012-02-29 12:45:00,29.13,29.14,29.07,29.07,20300.0,22.3814,22.3891,22.3353,22.3353,20300.0
2012-02-29 12:50:00,29.08,29.12,29.07,29.12,21100.0,22.343,22.3737,22.3353,22.3737,21100.0
2012-02-29 12:55:00,29.12,29.17,29.11,29.16,20100.0,22.3737,22.4121,22.366,22.4044,20100.0
2012-02-29 13:00:00,29.17,29.19,29.15,29.15,23900.0,22.4121,22.4275,22.3968,22.3968,23900.0
2012-02-29 13:05:00,29.15,29.21,29.15,29.2,27800.0,22.3968,22.4429,22.3968,22.4352,27800.0
2012-02-29 13:10:00,29.21,29.23,29.14,29.15,38200.0,22.4429,22.4582,22.3891,22.3968,38200.0
2012-02-29 13:15:00,29.15,29.15,29.11,29.12,20100.0,22.3968,22.3968,22.366,22.3737,20100.0
2012-02-29 13:20:00,29.12,29.23,29.11,29.22,73500.0,22.3737,22.4582,22.366,22.4505,73500.0
2012-02-29 13:25:00,29.22,29.23,29.17,29.17,24000.0,22.4505,22.4582,22.4121,22.4121,24000.0
2012-02-29 13:30:00,29.17,29.25,29.16,29.25,47800.0,22.4121,22.4736,22.4044,22.4736,47800.0
2012-02-29 13:35:00,29.25,29.29,29.22,29.28,61400.0,22.4736,22.5043,22.4505,22.4966,61400.0
2012-02-29 13:40:00,29.27,29.33,29.27,29.33,71100.0,22.489,22.5351,22.489,22.5351,71100.0
2012-02-29 13:45:00,29.33,29.37,29.31,29.36,58300.0,22.5351,22.5658,22.5197,22.5581,58300.0
2012-02-29 13:50:00,29.37,29.37,29.34,29.36,66800.0,22.5658,22.5658,22.5427,22.5581,66800.0
2012-02-29 13:55:00,29.37,29.45,29.36,29.45,55400.0,22.5658,22.6273,22.5581,22.6273,55400.0
2012-02-29 14:00:00,29.45,29.49,29.44,29.49,63400.0,22.6273,22.658,22.6196,22.658,63400.0
2012-02-29 14:05:00,29.48,29.55,29.48,29.52,166300.0,22.6503,22.7041,22.6503,22.681,166300.0
2012-02-29 14:10:00,29.52,29.59,29.44,29.44,152000.0,22.681,22.7348,22.6196,22.6196,152000.0
2012-02-29 14:15:00,29.44,29.45,29.34,29.37,49800.0,22.6196,22.6273,22.5427,22.5658,49800.0
2012-02-29 14:20:00,29.36,29.38,29.34,29.38,43300.0,22.5581,22.5735,22.5427,22.5735,43300.0
2012-02-29 14:25:00,29.38,29.43,29.37,29.42,63100.0,22.5735,22.6119,22.5658,22.6042,63100.0
2012-02-29 14:30:00,29.42,29.48,29.36,29.36,131500.0,22.6042,22.6503,22.5581,22.5581,131500.0
2012-02-29 14:35:00,29.37,29.38,29.32,29.34,32900.0,22.5658,22.5735,22.5274,22.5427,32900.0
2012-02-29 14:40:00,29.33,29.33,29.29,29.33,52800.0,22.5351,22.5351,22.5043,22.5351,52800.0
2012-02-29 14:45:00,29.33,29.34,29.26,29.26,46700.0,22.5351,22.5427,22.4813,22.4813,46700.0
2012-02-29 14:50:00,29.27,29.3,29.27,29.3,18600.0,22.489,22.512,22.489,22.512,18600.0
2012-02-29 14:55:00,29.29,29.3,29.24,29.26,46700.0,22.5043,22.512,22.4659,22.4813,46700.0
2012-02-29 15:00:00,29.26,29.27,29.17,29.2,107900.0,22.4813,22.489,22.4121,22.4352,107900.0
2012-02-29 15:05:00,29.2,29.27,29.2,29.23,39800.0,22.4352,22.489,22.4352,22.4582,39800.0
2012-02-29 15:10:00,29.23,29.27,29.22,29.26,31000.0,22.4582,22.489,22.4505,22.4813,31000.0
2012-02-29 15:15:00,29.26,29.31,29.24,29.28,50200.0,22.4813,22.5197,22.4659,22.4966,50200.0
2012-02-29 15:20:00,29.28,29.29,29.23,29.25,43800.0,22.4966,22.5043,22.4582,22.4736,43800.0
2012-02-29 15:25:00,29.24,29.28,29.21,29.27,29300.0,22.4659,22.4966,22.4429,22.489,29300.0
2012-02-29 15:30:00,29.28,29.28,29.22,29.27,144200.0,22.4966,22.4966,22.4505,22.489,144200.0
2012-02-29 15:35:00,29.27,29.28,29.15,29.17,101700.0,22.489,22.4966,22.3968,22.4121,101700.0
2012-02-29 15:40:00,29.18,29.25,29.17,29.23,94500.0,22.4198,22.4736,22.4121,22.4582,94500.0
2012-02-29 15:45:00,29.23,29.31,29.21,29.27,184400.0,22.4582,22.5197,22.4429,22.489,184400.0
2012-02-29 15:50:00,29.28,29.33,29.24,29.32,458900.0,22.4966,22.5351,22.4659,22.5274,458900.0
2012-02-29 15:55:00,29.31,29.34,29.19,29.2,610400.0,22.5197,22.5427,22.4275,22.4352,610400.0
2012-03-01 09:30:00,29.39,29.5,29.26,29.38,148200.0,22.5812,22.6657,22.4813,22.5735,148200.0
2012-03-01 09:35:00,29.38,29.49,29.37,29.42,101200.0,22.5735,22.658,22.5658,22.6042,101200.0
2012-03-01 09:40:00,29.42,29.62,29.42,29.62,125400.0,22.6042,22.7579,22.6042,22.7579,125400.0
2012-03-01 09:45:00,29.61,29.75,29.57,29.62,177600.0,22.7502,22.8578,22.7195,22.7579,177600.0
2012-03-01 09:50:00,29.62,29.7,29.54,29.54,109800.0,22.7579,22.8193,22.6964,22.6964,109800.0
2012-03-01 09:55:00,29.54,29.63,29.49,29.6,192100.0,22.6964,22.7656,22.658,22.7425,192100.0
2012-03-01 10:00:00,29.58,29.6,29.4,29.47,156600.0,22.7271,22.7425,22.5888,22.6426,156600.0
2012-03-01 10:05:00,29.48,29.53,29.46,29.52,72100.0,22.6503,22.6887,22.6349,22.681,72100.0
2012-03-01 10:10:00,29.52,29.58,29.51,29.57,47700.0,22.681,22.7271,22.6734,22.7195,47700.0
2012-03-01 10:15:00,29.57,29.62,29.55,29.59,75500.0,22.7195,22.7579,22.7041,22.7348,75500.0
2012-03-01 10:20:00,29.59,29.7,29.58,29.7,106200.0,22.7348,22.8193,22.7271,22.8193,106200.0
2012-03-01 10:25:00,29.7,29.73,29.61,29.61,74400.0,22.8193,22.8424,22.7502,22.7502,74400.0
2012-03-01 10:30:00,29.61,29.65,29.58,29.61,53200.0,22.7502,22.7809,22.7271,22.7502,53200.0
2012-03-01 10:35:00,29.62,29.66,29.6,29.63,49000.0,22.7579,22.7886,22.7425,22.7656,49000.0
2012-03-01 10:40:00,29.63,29.67,29.62,29.67,51500.0,22.7656,22.7963,22.7579,22.7963,51500.0
2012-03-01 10:45:00,29.66,29.7,29.64,29.69,82000.0,22.7886,22.8193,22.7732,22.8117,82000.0
2012-03-01 10:50:00,29.69,29.75,29.66,29.75,81400.0,22.8117,22.8578,22.7886,22.8578,81400.0
2012-03-01 10:55:00,29.74,29.84,29.74,29.83,98700.0,22.8501,22.9269,22.8501,22.9192,98700.0
2012-03-01 11:00:00,29.83,29.84,29.79,29.8,109900.0,22.9192,22.9269,22.8885,22.8962,109900.0
2012-03-01 11:05:00,29.79,29.87,29.79,29.81,151400.0,22.8885,22.9499,22.8885,22.9038,151400.0
2012-03-01 11:10:00,29.81,29.83,29.77,29.78,73000.0,22.9038,22.9192,22.8731,22.8808,73000.0
2012-03-01 11:15:00,29.78,29.9,29.78,29.83,90300.0,22.8808,22.973,22.8808,22.9192,90300.0
2012-03-01 11:20:00,29.84,29.87,29.81,29.84,54500.0,22.9269,22.9499,22.9038,22.9269,54500.0
2012-03-01 11:25:00,29.84,29.97,29.83,29.96,158300.0,22.9269,23.0268,22.9192,23.0191,158300.0
2012-03-01 11:30:00,29.96,29.97,29.91,29.95,122300.0,23.0191,23.0268,22.9807,23.0114,122300.0
2012-03-01 11:35:00,29.95,29.95,29.85,29.85,62700.0,23.0114,23.0114,22.9346,22.9346,62700.0
2012-03-01 11:40:00,29.86,29.97,29.85,29.96,94800.0,22.9423,23.0268,22.9346,23.0191,94800.0
2012-03-01 11:45:00,29.96,29.99,29.91,29.91,92500.0,23.0191,23.0421,22.9807,22.9807,92500.0
2012-03-01 11:50:00,29.92,29.93,29.88,29.91,47400.0,22.9884,22.996,22.9576,22.9807,47400.0
2012-03-01 11:55:00,29.9,29.92,29.87,29.9,40200.0,22.973,22.9884,22.9499,22.973,40200.0
2012-03-01 12:00:00,29.9,29.9,29.85,29.86,57900.0,22.973,22.973,22.9346,22.9423,57900.0
2012-03-01 12:05:00,29.85,29.86,29.82,29.86,73400.0,22.9346,22.9423,22.9115,22.9423,73400.0
2012-03-01 12:10:00,29.86,29.88,29.85,29.88,35300.0,22.9423,22.9576,22.9346,22.9576,35300.0
2012-03-01 12:15:00,29.88,29.88,29.86,29.86,56800.0,22.9576,22.9576,22.9423,22.9423,56800.0
2012-03-01 12:20:00,29.87,29.91,29.81,29.82,95700.0,22.9499,22.9807,22.9038,22.9115,95700.0
2012-03-01 12:25:00,29.83,29.84,29.82,29.84,19000.0,22.9192,22.9269,22.9115,22.9269,19000.0
2012-03-01 12:30:00,29.84,29.88,29.83,29.86,44500.0,22.9269,22.9576,22.9192,22.9423,44500.0
2012-03-01 12:35:00,29.86,29.87,29.85,29.86,44800.0,22.9423,22.9499,22.9346,22.9423,44800.0
2012-03-01 12:40:00,29.86,29.89,29.84,29.85,48700.0,22.9423,22.9653,22.9269,22.9346,48700.0
2012-03-01 12:45:00,29.84,29.9,29.83,29.88,46100.0,22.9269,22.973,22.9192,22.9576,46100.0
2012-03-01 12:50:00,29.88,29.9,29.85,29.87,41200.0,22.9576,22.973,22.9346,22.9499,41200.0
2012-03-01 12:55:00,29.88,29.89,29.85,29.86,50200.0,22.9576,22.9653,22.9346,22.9423,50200.0
2012-03-01 13:00:00,29.86,29.86,29.81,29.81,43900.0,22.9423,22.9423,22.9038,22.9038,43900.0
2012-03-01 13:05:00,29.81,29.83,29.77,29.77,58900.0,22.9038,22.9192,22.8731,22.8731,58900.0
2012-03-01 13:10:00,29.77,29.79,29.74,29.79,42300.0,22.8731,22.8885,22.8501,22.8885,42300.0
2012-03-01 13:15:00,29.79,29.83,29.78,29.83,24400.0,22.8885,22.9192,22.8808,22.9192,24400.0
2012-03-01 13:20:00,29.83,29.9,29.83,29.86,54400.0,22.9192,22.973,22.9192,22.9423,54400.0
2012-03-01 13:25:00,29.86,29.89,29.86,29.88,36200.0,22.9423,22.9653,22.9423,22.9576,36200.0
2012-03-01 13:30:00,29.89,29.9,29.84,29.84,47900.0,22.9653,22.973,22.9269,22.9269,47900.0
2012-03-01 13:35:00,29.84,29.85,29.79,29.79,27200.0,22.9269,22.9346,22.8885,22.8885,27200.0
2012-03-01 13:40:00,29.79,29.79,29.74,29.76,46800.0,22.8885,22.8885,22.8501,22.8654,46800.0
2012-03-01 13:45:00,29.75,29.77,29.71,29.72,48700.0,22.8578,22.8731,22.827,22.8347,48700.0
2012-03-01 13:50:00,29.71,29.72,29.64,29.67,117300.0,22.827,22.8347,22.7732,22.7963,117300.0
2012-03-01 13:55:00,29.67,29.68,29.63,29.63,38600.0,22.7963,22.804,22.7656,22.7656,38600.0
2012-03-01 14:00:00,29.64,29.74,29.64,29.73,83000.0,22.7732,22.8501,22.7732,22.8424,83000.0
2012-03-01 14:05:00,29.73,29.76,29.71,29.72,54200.0,22.8424,22.8654,22.827,22.8347,54200.0
2012-03-01 14:10:00,29.71,29.74,29.68,29.68,50400.0,22.827,22.8501,22.804,22.804,50400.0
2012-03-01 14:15:00,29.68,29.72,29.65,29.65,62900.0,22.804,22.8347,22.7809,22.7809,62900.0
2012-03-01 14:20:00,29.65,29.66,29.55,29.55,112800.0,22.7809,22.7886,22.7041,22.7041,112800.0
2012-03-01 14:25:00,29.56,29.62,29.52,29.53,85700.0,22.7118,22.7579,22.681,22.6887,85700.0
2012-03-01 14:30:00,29.53,29.54,29.52,29.52,25900.0,22.6887,22.6964,22.681,22.681,25900.0
2012-03-01 14:35:00,29.53,29.55,29.51,29.51,31200.0,22.6887,22.7041,22.6734,22.6734,31200.0
2012-03-01 14:40:00,29.51,29.53,29.5,29.51,60200.0,22.6734,22.6887,22.6657,22.6734,60200.0
2012-03-01 14:45:00,29.51,29.54,29.5,29.52,51700.0,22.6734,22.6964,22.6657,22.681,51700.0
2012-03-01 14:50:00,29.51,29.53,29.5,29.52,46400.0,22.6734,22.6887,22.6657,22.681,46400.0
2012-03-01 14:55:00,29.52,29.52,29.47,29.49,53900.0,22.681,22.681,22.6426,22.658,53900.0
2012-03-01 15:00:00,29.48,29.53,29.48,29.49,42300.0,22.6503,22.6887,22.6503,22.658,42300.0
2012-03-01 15:05:00,29.48,29.52,29.42,29.44,69000.0,22.6503,22.681,22.6042,22.6196,69000.0
2012-03-01 15:10:00,29.44,29.46,29.4,29.42,73000.0,22.6196,22.6349,22.5888,22.6042,73000.0
2012-03-01 15:15:00,29.42,29.43,29.31,29.31,106100.0,22.6042,22.6119,22.5197,22.5197,106100.0
2012-03-01 15:20:00,29.31,29.37,29.28,29.32,120600.0,22.5197,22.5658,22.4966,22.5274,120600.0
2012-03-01 15:25:00,29.32,29.42,29.32,29.42,75100.0,22.5274,22.6042,22.5274,22.6042,75100.0
2012-03-01 15:30:00,29.43,29.43,29.36,29.39,173400.0,22.6119,22.6119,22.5581,22.5812,173400.0
2012-03-01 15:35:00,29.39,29.4,29.29,29.35,123700.0,22.5812,22.5888,22.5043,22.5504,123700.0
2012-03-01 15:40:00,29.35,29.38,29.3,29.35,176000.0,22.5504,22.5735,22.512,22.5504,176000.0
2012-03-01 15:45:00,29.34,29.47,29.34,29.47,128200.0,22.5427,22.6426,22.5427,22.6426,128200.0
2012-03-01 15:50:00,29.47,29.48,29.43,29.48,170100.0,22.6426,22.6503,22.6119,22.6503,170100.0
2012-03-01 15:55:00,29.48,29.49,29.42,29.45,310100.0,22.6503,22.658,22.6042,22.6273,310100.0
2012-03-02 09:30:00,29.66,29.69,29.47,29.51,182400.0,22.7886,22.8117,22.6426,22.6734,182400.0
2012-03-02 09:35:00,29.51,29.52,29.44,29.49,112200.0,22.6734,22.681,22.6196,22.658,112200.0
2012-03-02 09:40:00,29.49,29.52,29.15,29.28,391300.0,22.658,22.681,22.3968,22.4966,391300.0
2012-03-02 09:45:00,29.28,29.4,29.25,29.25,386900.0,22.4966,22.5888,22.4736,22.4736,386900.0
2012-03-02 09:50:00,29.27,29.57,29.27,29.56,194800.0,22.489,22.7195,22.489,22.7118,194800.0
2012-03-02 09:55:00,29.56,29.73,29.56,29.57,310700.0,22.7118,22.8424,22.7118,22.7195,310700.0
2012-03-02 10:00:00,29.58,29.59,29.4,29.42,175400.0,22.7271,22.7348,22.5888,22.6042,175400.0
2012-03-02 10:05:00,29.42,29.48,29.39,29.41,111500.0,22.6042,22.6503,22.5812,22.5965,111500.0
2012-03-02 10:10:00,29.41,29.47,29.41,29.45,74100.0,22.5965,22.6426,22.5965,22.6273,74100.0
2012-03-02 10:15:00,29.45,29.53,29.45,29.52,83400.0,22.6273,22.6887,22.6273,22.681,83400.0
2012-03-02 10:20:00,29.52,29.56,29.43,29.43,236300.0,22.681,22.7118,22.6119,22.6119,236300.0
2012-03-02 10:25:00,29.43,29.49,29.3,29.3,218500.0,22.6119,22.658,22.512,22.512,218500.0
2012-03-02 10:30:00,29.3,29.3,28.74,28.98,933800.0,22.512,22.512,22.0817,22.2661,933800.0
2012-03-02 10:35:00,28.97,29.05,28.51,28.52,529900.0,22.2585,22.3199,21.905,21.9127,529900.0
2012-03-02 10:40:00,28.53,28.84,28.43,28.81,443600.0,21.9204,22.1586,21.8436,22.1355,443600.0
2012-03-02 10:45:00,28.82,28.96,28.75,28.96,195000.0,22.1432,22.2508,22.0894,22.2508,195000.0
2012-03-02 10:50:00,28.95,29.14,28.94,29.14,370000.0,22.2431,22.3891,22.2354,22.3891,370000.0
2012-03-02 10:55:00,29.14,29.15,28.95,28.98,163400.0,22.3891,22.3968,22.2431,22.2661,163400.0
2012-03-02 11:00:00,28.99,29.14,28.98,29.11,227600.0,22.2738,22.3891,22.2661,22.366,227600.0
2012-03-02 11:05:00,29.11,29.28,29.1,29.26,328800.0,22.366,22.4966,22.3583,22.4813,328800.0
2012-03-02 11:10:00,29.27,29.53,29.26,29.44,405700.0,22.489,22.6887,22.4813,22.6196,405700.0
2012-03-02 11:15:00,29.44,29.64,29.39,29.41,335400.0,22.6196,22.7732,22.5812,22.5965,335400.0
2012-03-02 11:20:00,29.4,29.49,29.4,29.46,77900.0,22.5888,22.658,22.5888,22.6349,77900.0
2012-03-02 11:25:00,29.46,29.49,29.45,29.49,36200.0,22.6349,22.658,22.6273,22.658,36200.0
2012-03-02 11:30:00,29.48,29.57,29.41,29.57,175400.0,22.6503,22.7195,22.5965,22.7195,175400.0
2012-03-02 11:35:00,29.56,29.56,29.5,29.54,52100.0,22.7118,22.7118,22.6657,22.6964,52100.0
2012-03-02 11:40:00,29.54,29.54,29.45,29.49,119400.0,22.6964,22.6964,22.6273,22.658,119400.0
2012-03-02 11:45:00,29.48,29.51,29.44,29.48,93000.0,22.6503,22.6734,22.6196,22.6503,93000.0
2012-03-02 11:50:00,29.48,29.5,29.41,29.46,105200.0,22.6503,22.6657,22.5965,22.6349,105200.0
2012-03-02 11:55:00,29.45,29.48,29.41,29.47,74000.0,22.6273,22.6503,22.5965,22.6426,74000.0
2012-03-02 12:00:00,29.47,29.5,29.44,29.5,32300.0,22.6426,22.6657,22.6196,22.6657,32300.0
2012-03-02 12:05:00,29.5,29.5,29.43,29.47,27700.0,22.6657,22.6657,22.6119,22.6426,27700.0
2012-03-02 12:10:00,29.47,29.5,29.44,29.5,25400.0,22.6426,22.6657,22.6196,22.6657,25400.0
2012-03-02 12:15:00,29.5,29.51,29.47,29.51,89800.0,22.6657,22.6734,22.6426,22.6734,89800.0
2012-03-02 12:20:00,29.51,29.53,29.47,29.51,74200.0,22.6734,22.6887,22.6426,22.6734,74200.0
2012-03-02 12:25:00,29.52,29.59,29.49,29.5,115100.0,22.681,22.7348,22.658,22.6657,115100.0
2012-03-02 12:30:00,29.49,29.52,29.45,29.49,33000.0,22.658,22.681,22.6273,22.658,33000.0
2012-03-02 12:35:00,29.49,29.5,29.47,29.48,29700.0,22.658,22.6657,22.6426,22.6503,29700.0
2012-03-02 12:40:00,29.48,29.52,29.41,29.41,67200.0,22.6503,22.681,22.5965,22.5965,67200.0
2012-03-02 12:45:00,29.42,29.45,29.41,29.45,31800.0,22.6042,22.6273,22.5965,22.6273,31800.0
2012-03-02 12:50:00,29.44,29.47,29.44,29.47,18900.0,22.6196,22.6426,22.6196,22.6426,18900.0
2012-03-02 12:55:00,29.47,29.5,29.46,29.49,45400.0,22.6426,22.6657,22.6349,22.658,45400.0
2012-03-02 13:00:00,29.49,29.5,29.44,29.5,19900.0,22.658,22.6657,22.6196,22.6657,19900.0
2012-03-02 13:05:00,29.5,29.5,29.42,29.45,32300.0,22.6657,22.6657,22.6042,22.6273,32300.0
2012-03-02 13:10:00,29.45,29.46,29.37,29.37,41500.0,22.6273,22.6349,22.5658,22.5658,41500.0
2012-03-02 13:15:00,29.37,29.42,29.37,29.41,19900.0,22.5658,22.6042,22.5658,22.5965,19900.0
2012-03-02 13:20:00,29.41,29.41,29.33,29.37,54200.0,22.5965,22.5965,22.5351,22.5658,54200.0
2012-03-02 13:25:00,29.37,29.5,29.37,29.5,40200.0,22.5658,22.6657,22.5658,22.6657,40200.0
2012-03-02 13:30:00,29.5,29.54,29.49,29.52,129100.0,22.6657,22.6964,22.658,22.681,129100.0
2012-03-02 13:35:00,29.52,29.55,29.51,29.55,48300.0,22.681,22.7041,22.6734,22.7041,48300.0
2012-03-02 13:40:00,29.55,29.59,29.54,29.55,87200.0,22.7041,22.7348,22.6964,22.7041,87200.0
2012-03-02 13:45:00,29.55,29.55,29.49,29.49,45900.0,22.7041,22.7041,22.658,22.658,45900.0
2012-03-02 13:50:00,29.49,29.57,29.49,29.55,25400.0,22.658,22.7195,22.658,22.7041,25400.0
2012-03-02 13:55:00,29.55,29.56,29.52,29.52,9900.0,22.7041,22.7118,22.681,22.681,9900.0
2012-03-02 14:00:00,29.53,29.58,29.52,29.58,62400.0,22.6887,22.7271,22.681,22.7271,62400.0
2012-03-02 14:05:00,29.57,29.66,29.57,29.61,140000.0,22.7195,22.7886,22.7195,22.7502,140000.0
2012-03-02 14:10:00,29.62,29.62,29.53,29.53,34400.0,22.7579,22.7579,22.6887,22.6887,34400.0
2012-03-02 14:15:00,29.53,29.58,29.53,29.58,49800.0,22.6887,22.7271,22.6887,22.7271,49800.0
2012-03-02 14:20:00,29.58,29.7,29.57,29.7,155400.0,22.7271,22.8193,22.7195,22.8193,155400.0
2012-03-02 14:25:00,29.7,29.72,29.6,29.71,90200.0,22.8193,22.8347,22.7425,22.827,90200.0
2012-03-02 14:30:00,29.72,29.72,29.64,29.69,60100.0,22.8347,22.8347,22.7732,22.8117,60100.0
2012-03-02 14:35:00,29.69,29.73,29.68,29.73,35700.0,22.8117,22.8424,22.804,22.8424,35700.0
2012-03-02 14:40:00,29.72,29.74,29.72,29.74,37600.0,22.8347,22.8501,22.8347,22.8501,37600.0
2012-03-02 14:45:00,29.74,29.75,29.73,29.75,21300.0,22.8501,22.8578,22.8424,22.8578,21300.0
2012-03-02 14:50:00,29.74,29.76,29.73,29.74,114500.0,22.8501,22.8654,22.8424,22.8501,114500.0
2012-03-02 14:55:00,29.74,29.79,29.72,29.79,198600.0,22.8501,22.8885,22.8347,22.8885,198600.0
2012-03-02 15:00:00,29.78,29.82,29.7,29.7,148600.0,22.8808,22.9115,22.8193,22.8193,148600.0
2012-03-02 15:05:00,29.7,29.71,29.67,29.69,111200.0,22.8193,22.827,22.7963,22.8117,111200.0
2012-03-02 15:10:00,29.69,29.73,29.69,29.72,71900.0,22.8117,22.8424,22.8117,22.8347,71900.0
2012-03-02 15:15:00,29.72,29.73,29.7,29.71,45500.0,22.8347,22.8424,22.8193,22.827,45500.0
2012-03-02 15:20:00,29.72,29.74,29.72,29.72,55800.0,22.8347,22.8501,22.8347,22.8347,55800.0
2012-03-02 15:25:00,29.73,29.78,29.72,29.77,76500.0,22.8424,22.8808,22.8347,22.8731,76500.0
2012-03-02 15:30:00,29.77,29.87,29.76,29.87,219500.0,22.8731,22.9499,22.8654,22.9499,219500.0
2012-03-02 15:35:00,29.86,29.87,29.69,29.69,92300.0,22.9423,22.9499,22.8117,22.8117,92300.0
2012-03-02 15:40:00,29.69,29.75,29.69,29.72,99400.0,22.8117,22.8578,22.8117,22.8347,99400.0
2012-03-02 15:45:00,29.72,29.78,29.71,29.73,170900.0,22.8347,22.8808,22.827,22.8424,170900.0
2012-03-02 15:50:00,29.74,29.76,29.73,29.75,478400.0,22.8501,22.8654,22.8424,22.8578,478400.0
2012-03-02 15:55:00,29.75,29.84,29.69,29.82,692700.0,22.8578,22.9269,22.8117,22.9115,692700.0
2012-03-05 09:30:00,29.65,29.75,29.6,29.65,167600.0,22.7809,22.8578,22.7425,22.7809,167600.0
2012-03-05 09:35:00,29.68,29.7,29.5,29.6,107700.0,22.804,22.8193,22.6657,22.7425,107700.0
2012-03-05 09:40:00,29.59,29.84,29.49,29.53,233500.0,22.7348,22.9269,22.658,22.6887,233500.0
2012-03-05 09:45:00,29.52,29.76,29.52,29.57,124300.0,22.681,22.8654,22.681,22.7195,124300.0
2012-03-05 09:50:00,29.57,29.78,29.57,29.72,133200.0,22.7195,22.8808,22.7195,22.8347,133200.0
2012-03-05 09:55:00,29.72,30.24,29.71,30.1,712100.0,22.8347,23.2342,22.827,23.1267,712100.0
2012-03-05 10:00:00,30.13,30.56,30.05,30.53,773100.0,23.1497,23.4801,23.0882,23.457,773100.0
2012-03-05 10:05:00,30.53,30.8,30.42,30.78,750800.0,23.457,23.6645,23.3725,23.6491,750800.0
2012-03-05 10:10:00,30.79,31.03,30.72,30.87,824000.0,23.6568,23.8412,23.603,23.7183,824000.0
2012-03-05 10:15:00,30.87,31.3,30.75,31.24,1009900.0,23.7183,24.0487,23.6261,24.0026,1009900.0
2012-03-05 10:20:00,31.27,31.28,30.87,30.94,461600.0,24.0256,24.0333,23.7183,23.7721,461600.0
2012-03-05 10:25:00,30.95,30.95,30.65,30.73,415300.0,23.7797,23.7797,23.5492,23.6107,415300.0
2012-03-05 10:30:00,30.72,30.99,30.66,30.92,327600.0,23.603,23.8105,23.5569,23.7567,327600.0
2012-03-05 10:35:00,30.92,30.97,30.75,30.84,159800.0,23.7567,23.7951,23.6261,23.6952,159800.0
2012-03-05 10:40:00,30.83,31.07,30.83,31.04,318400.0,23.6875,23.8719,23.6875,23.8489,318400.0
2012-03-05 10:45:00,31.03,31.1,31.01,31.05,179300.0,23.8412,23.895,23.8258,23.8566,179300.0
2012-03-05 10:50:00,31.04,31.04,30.73,30.8,254300.0,23.8489,23.8489,23.6107,23.6645,254300.0
2012-03-05 10:55:00,30.8,30.84,30.71,30.72,160300.0,23.6645,23.6952,23.5953,23.603,160300.0
2012-03-05 11:00:00,30.72,30.72,30.39,30.49,414600.0,23.603,23.603,23.3495,23.4263,414600.0
2012-03-05 11:05:00,30.49,30.68,30.49,30.58,157700.0,23.4263,23.5723,23.4263,23.4955,157700.0
2012-03-05 11:10:00,30.56,30.66,30.52,30.55,173100.0,23.4801,23.5569,23.4494,23.4724,173100.0
2012-03-05 11:15:00,30.56,30.58,30.39,30.57,205400.0,23.4801,23.4955,23.3495,23.4878,205400.0
2012-03-05 11:20:00,30.56,30.78,30.56,30.65,196800.0,23.4801,23.6491,23.4801,23.5492,196800.0
2012-03-05 11:25:00,30.64,30.65,30.53,30.54,89700.0,23.5416,23.5492,23.457,23.4647,89700.0
2012-03-05 11:30:00,30.54,30.55,30.5,30.51,71500.0,23.4647,23.4724,23.434,23.4417,71500.0
2012-03-05 11:35:00,30.52,30.52,30.4,30.4,211400.0,23.4494,23.4494,23.3572,23.3572,211400.0
2012-03-05 11:40:00,30.4,30.5,30.4,30.48,156400.0,23.3572,23.434,23.3572,23.4186,156400.0
2012-03-05 11:45:00,30.48,30.52,30.47,30.5,147200.0,23.4186,23.4494,23.4109,23.434,147200.0
2012-03-05 11:50:00,30.51,30.54,30.49,30.54,100700.0,23.4417,23.4647,23.4263,23.4647,100700.0
2012-03-05 11:55:00,30.54,30.54,30.28,30.35,202600.0,23.4647,23.4647,23.265,23.3187,202600.0
2012-03-05 12:00:00,30.33,30.41,30.27,30.37,184100.0,23.3034,23.3648,23.2573,23.3341,184100.0
2012-03-05 12:05:00,30.37,30.48,30.36,30.46,87800.0,23.3341,23.4186,23.3264,23.4033,87800.0
2012-03-05 12:10:00,30.47,30.57,30.46,30.54,133200.0,23.4109,23.4878,23.4033,23.4647,133200.0
2012-03-05 12:15:00,30.54,30.55,30.44,30.51,100300.0,23.4647,23.4724,23.3879,23.4417,100300.0
2012-03-05 12:20:00,30.52,30.58,30.44,30.44,65200.0,23.4494,23.4955,23.3879,23.3879,65200.0
2012-03-05 12:25:00,30.44,30.5,30.44,30.44,90100.0,23.3879,23.434,23.3879,23.3879,90100.0
2012-03-05 12:30:00,30.45,30.45,30.34,30.39,131400.0,23.3956,23.3956,23.3111,23.3495,131400.0
2012-03-05 12:35:00,30.38,30.39,30.29,30.29,91400.0,23.3418,23.3495,23.2726,23.2726,91400.0
2012-03-05 12:40:00,30.29,30.39,30.29,30.39,54300.0,23.2726,23.3495,23.2726,23.3495,54300.0
2012-03-05 12:45:00,30.39,30.45,30.37,30.37,42600.0,23.3495,23.3956,23.3341,23.3341,42600.0
2012-03-05 12:50:00,30.37,30.37,30.31,30.31,21700.0,23.3341,23.3341,23.288,23.288,21700.0
2012-03-05 12:55:00,30.31,30.37,30.3,30.32,50200.0,23.288,23.3341,23.2803,23.2957,50200.0
2012-03-05 13:00:00,30.32,30.44,30.32,30.39,66800.0,23.2957,23.3879,23.2957,23.3495,66800.0
2012-03-05 13:05:00,30.4,30.51,30.4,30.41,60200.0,23.3572,23.4417,23.3572,23.3648,60200.0
2012-03-05 13:10:00,30.41,30.41,30.35,30.38,30500.0,23.3648,23.3648,23.3187,23.3418,30500.0
2012-03-05 13:15:00,30.37,30.44,30.36,30.42,33200.0,23.3341,23.3879,23.3264,23.3725,33200.0
2012-03-05 13:20:00,30.42,30.45,30.4,30.42,49300.0,23.3725,23.3956,23.3572,23.3725,49300.0
2012-03-05 13:25:00,30.42,30.51,30.4,30.5,77200.0,23.3725,23.4417,23.3572,23.434,77200.0
2012-03-05 13:30:00,30.5,30.53,30.49,30.51,40800.0,23.434,23.457,23.4263,23.4417,40800.0
2012-03-05 13:35:00,30.5,30.57,30.5,30.55,47900.0,23.434,23.4878,23.434,23.4724,47900.0
2012-03-05 13:40:00,30.54,30.6,30.52,30.56,78900.0,23.4647,23.5108,23.4494,23.4801,78900.0
2012-03-05 13:45:00,30.55,30.65,30.54,30.59,88000.0,23.4724,23.5492,23.4647,23.5031,88000.0
2012-03-05 13:50:00,30.59,30.6,30.5,30.54,64600.0,23.5031,23.5108,23.434,23.4647,64600.0
2012-03-05 13:55:00,30.54,30.54,30.43,30.43,289600.0,23.4647,23.4647,23.3802,23.3802,289600.0
2012-03-05 14:00:00,30.43,30.44,30.41,30.41,29700.0,23.3802,23.3879,23.3648,23.3648,29700.0
2012-03-05 14:05:00,30.41,30.42,30.37,30.37,76600.0,23.3648,23.3725,23.3341,23.3341,76600.0
2012-03-05 14:10:00,30.36,30.39,30.3,30.3,156400.0,23.3264,23.3495,23.2803,23.2803,156400.0
2012-03-05 14:15:00,30.3,30.35,30.26,30.28,110800.0,23.2803,23.3187,23.2496,23.265,110800.0
2012-03-05 14:20:00,30.28,30.33,30.21,30.26,104100.0,23.265,23.3034,23.2112,23.2496,104100.0
2012-03-05 14:25:00,30.26,30.32,30.21,30.25,73100.0,23.2496,23.2957,23.2112,23.2419,73100.0
2012-03-05 14:30:00,30.25,30.29,30.14,30.22,81500.0,23.2419,23.2726,23.1574,23.2189,81500.0
2012-03-05 14:35:00,30.22,30.27,30.21,30.22,39100.0,23.2189,23.2573,23.2112,23.2189,39100.0
2012-03-05 14:40:00,30.22,30.23,30.16,30.16,51900.0,23.2189,23.2265,23.1728,23.1728,51900.0
2012-03-05 14:45:00,30.17,30.18,30.15,30.16,65100.0,23.1804,23.1881,23.1651,23.1728,65100.0
2012-03-05 14:50:00,30.16,30.19,30.14,30.18,71500.0,23.1728,23.1958,23.1574,23.1881,71500.0
2012-03-05 14:55:00,30.18,30.28,30.18,30.25,75300.0,23.1881,23.265,23.1881,23.2419,75300.0
2012-03-05 15:00:00,30.25,30.28,30.25,30.27,45500.0,23.2419,23.265,23.2419,23.2573,45500.0
2012-03-05 15:05:00,30.27,30.32,30.26,30.32,63200.0,23.2573,23.2957,23.2496,23.2957,63200.0
2012-03-05 15:10:00,30.32,30.34,30.31,30.33,41000.0,23.2957,23.3111,23.288,23.3034,41000.0
2012-03-05 15:15:00,30.33,30.34,30.26,30.34,61200.0,23.3034,23.3111,23.2496,23.3111,61200.0
2012-03-05 15:20:00,30.33,30.39,30.33,30.36,74600.0,23.3034,23.3495,23.3034,23.3264,74600.0
2012-03-05 15:25:00,30.36,30.43,30.34,30.4,100300.0,23.3264,23.3802,23.3111,23.3572,100300.0
2012-03-05 15:30:00,30.4,30.47,30.37,30.42,218500.0,23.3572,23.4109,23.3341,23.3725,218500.0
2012-03-05 15:35:00,30.41,30.51,30.39,30.44,167200.0,23.3648,23.4417,23.3495,23.3879,167200.0
2012-03-05 15:40:00,30.44,30.46,30.32,30.33,149300.0,23.3879,23.4033,23.2957,23.3034,149300.0
2012-03-05 15:45:00,30.33,30.43,30.31,30.38,264800.0,23.3034,23.3802,23.288,23.3418,264800.0
2012-03-05 15:50:00,30.38,30.52,30.37,30.48,312600.0,23.3418,23.4494,23.3341,23.4186,312600.0
2012-03-05 15:55:00,30.48,30.5,30.39,30.41,367400.0,23.4186,23.434,23.3495,23.3648,367400.0
2012-03-06 09:30:00,29.63,29.84,29.51,29.6,329200.0,22.7656,22.9269,22.6734,22.7425,329200.0
2012-03-06 09:35:00,29.61,29.76,29.55,29.6,342200.0,22.7502,22.8654,22.7041,22.7425,342200.0
2012-03-06 09:40:00,29.59,29.6,29.28,29.34,519900.0,22.7348,22.7425,22.4966,22.5427,519900.0
2012-03-06 09:45:00,29.33,29.49,29.32,29.47,226600.0,22.5351,22.658,22.5274,22.6426,226600.0
2012-03-06 09:50:00,29.47,29.48,29.31,29.33,270700.0,22.6426,22.6503,22.5197,22.5351,270700.0
2012-03-06 09:55:00,29.32,29.33,29.25,29.3,252800.0,22.5274,22.5351,22.4736,22.512,252800.0
2012-03-06 10:00:00,29.3,29.44,29.26,29.4,244900.0,22.512,22.6196,22.4813,22.5888,244900.0
2012-03-06 10:05:00,29.39,29.5,29.39,29.41,180700.0,22.5812,22.6657,22.5812,22.5965,180700.0
2012-03-06 10:10:00,29.41,29.42,29.27,29.27,226300.0,22.5965,22.6042,22.489,22.489,226300.0
2012-03-06 10:15:00,29.28,29.28,29.23,29.25,249500.0,22.4966,22.4966,22.4582,22.4736,249500.0
2012-03-06 10:20:00,29.25,29.29,29.23,29.27,166300.0,22.4736,22.5043,22.4582,22.489,166300.0
2012-03-06 10:25:00,29.27,29.38,29.25,29.36,165800.0,22.489,22.5735,22.4736,22.5581,165800.0
2012-03-06 10:30:00,29.37,29.38,29.34,29.36,121900.0,22.5658,22.5735,22.5427,22.5581,121900.0
2012-03-06 10:35:00,29.36,29.45,29.35,29.36,76000.0,22.5581,22.6273,22.5504,22.5581,76000.0
2012-03-06 10:40:00,29.36,29.38,29.31,29.31,109500.0,22.5581,22.5735,22.5197,22.5197,109500.0
2012-03-06 10:45:00,29.33,29.35,29.31,29.32,56200.0,22.5351,22.5504,22.5197,22.5274,56200.0
2012-03-06 10:50:00,29.31,29.35,29.3,29.32,153500.0,22.5197,22.5504,22.512,22.5274,153500.0
2012-03-06 10:55:00,29.32,29.41,29.31,29.38,126200.0,22.5274,22.5965,22.5197,22.5735,126200.0
2012-03-06 11:00:00,29.38,29.41,29.31,29.31,56700.0,22.5735,22.5965,22.5197,22.5197,56700.0
2012-03-06 11:05:00,29.32,29.38,29.3,29.37,118300.0,22.5274,22.5735,22.512,22.5658,118300.0
2012-03-06 11:10:00,29.37,29.38,29.33,29.36,104500.0,22.5658,22.5735,22.5351,22.5581,104500.0
2012-03-06 11:15:00,29.36,29.39,29.33,29.33,172800.0,22.5581,22.5812,22.5351,22.5351,172800.0
2012-03-06 11:20:00,29.32,29.35,29.28,29.28,104000.0,22.5274,22.5504,22.4966,22.4966,104000.0
2012-03-06 11:25:00,29.29,29.3,29.2,29.24,133000.0,22.5043,22.512,22.4352,22.4659,133000.0
2012-03-06 11:30:00,29.24,29.24,29.12,29.13,191100.0,22.4659,22.4659,22.3737,22.3814,191100.0
2012-03-06 11:35:00,29.13,29.21,29.09,29.21,147900.0,22.3814,22.4429,22.3507,22.4429,147900.0
2012-03-06 11:40:00,29.21,29.25,29.2,29.23,38300.0,22.4429,22.4736,22.4352,22.4582,38300.0
2012-03-06 11:45:00,29.23,29.24,29.17,29.2,89000.0,22.4582,22.4659,22.4121,22.4352,89000.0
2012-03-06 11:50:00,29.21,29.23,29.17,29.2,105100.0,22.4429,22.4582,22.4121,22.4352,105100.0
2012-03-06 11:55:00,29.2,29.27,29.15,29.18,110900.0,22.4352,22.489,22.3968,22.4198,110900.0
2012-03-06 12:00:00,29.18,29.25,29.17,29.24,93700.0,22.4198,22.4736,22.4121,22.4659,93700.0
2012-03-06 12:05:00,29.23,29.24,29.17,29.19,90000.0,22.4582,22.4659,22.4121,22.4275,90000.0
2012-03-06 12:10:00,29.19,29.23,29.17,29.17,114300.0,22.4275,22.4582,22.4121,22.4121,114300.0
2012-03-06 12:15:00,29.18,29.19,29.13,29.13,76500.0,22.4198,22.4275,22.3814,22.3814,76500.0
2012-03-06 12:20:00,29.13,29.17,29.12,29.15,63300.0,22.3814,22.4121,22.3737,22.3968,63300.0
2012-03-06 12:25:00,29.16,29.16,29.12,29.12,70000.0,22.4044,22.4044,22.3737,22.3737,70000.0
2012-03-06 12:30:00,29.13,29.15,29.11,29.13,85900.0,22.3814,22.3968,22.366,22.3814,85900.0
2012-03-06 12:35:00,29.14,29.19,29.13,29.18,89400.0,22.3891,22.4275,22.3814,22.4198,89400.0
2012-03-06 12:40:00,29.18,29.19,29.15,29.16,30900.0,22.4198,22.4275,22.3968,22.4044,30900.0
2012-03-06 12:45:00,29.16,29.22,29.14,29.21,79200.0,22.4044,22.4505,22.3891,22.4429,79200.0
2012-03-06 12:50:00,29.22,29.28,29.2,29.25,115600.0,22.4505,22.4966,22.4352,22.4736,115600.0
2012-03-06 12:55:00,29.28,29.29,29.22,29.26,78600.0,22.4966,22.5043,22.4505,22.4813,78600.0
2012-03-06 13:00:00,29.25,29.29,29.22,29.25,58200.0,22.4736,22.5043,22.4505,22.4736,58200.0
2012-03-06 13:05:00,29.24,29.27,29.24,29.25,82500.0,22.4659,22.489,22.4659,22.4736,82500.0
2012-03-06 13:10:00,29.25,29.25,29.24,29.25,34500.0,22.4736,22.4736,22.4659,22.4736,34500.0
2012-03-06 13:15:00,29.25,29.28,29.2,29.2,117300.0,22.4736,22.4966,22.4352,22.4352,117300.0
2012-03-06 13:20:00,29.2,29.22,29.15,29.21,164800.0,22.4352,22.4505,22.3968,22.4429,164800.0
2012-03-06 13:25:00,29.21,29.22,29.17,29.21,77100.0,22.4429,22.4505,22.4121,22.4429,77100.0
2012-03-06 13:30:00,29.21,29.25,29.21,29.22,19700.0,22.4429,22.4736,22.4429,22.4505,19700.0
2012-03-06 13:35:00,29.21,29.23,29.2,29.21,28500.0,22.4429,22.4582,22.4352,22.4429,28500.0
2012-03-06 13:40:00,29.22,29.24,29.18,29.21,44100.0,22.4505,22.4659,22.4198,22.4429,44100.0
2012-03-06 13:45:00,29.2,29.25,29.17,29.24,58800.0,22.4352,22.4736,22.4121,22.4659,58800.0
2012-03-06 13:50:00,29.24,29.32,29.24,29.32,52700.0,22.4659,22.5274,22.4659,22.5274,52700.0
2012-03-06 13:55:00,29.31,29.32,29.15,29.17,70200.0,22.5197,22.5274,22.3968,22.4121,70200.0
2012-03-06 14:00:00,29.17,29.19,29.15,29.15,46900.0,22.4121,22.4275,22.3968,22.3968,46900.0
2012-03-06 14:05:00,29.15,29.17,29.14,29.15,59300.0,22.3968,22.4121,22.3891,22.3968,59300.0
2012-03-06 14:10:00,29.15,29.19,29.14,29.18,57100.0,22.3968,22.4275,22.3891,22.4198,57100.0
2012-03-06 14:15:00,29.17,29.19,29.15,29.17,38800.0,22.4121,22.4275,22.3968,22.4121,38800.0
2012-03-06 14:20:00,29.17,29.18,29.15,29.15,51200.0,22.4121,22.4198,22.3968,22.3968,51200.0
2012-03-06 14:25:00,29.15,29.16,29.11,29.12,132900.0,22.3968,22.4044,22.366,22.3737,132900.0
2012-03-06 14:30:00,29.11,29.18,29.1,29.11,126400.0,22.366,22.4198,22.3583,22.366,126400.0
2012-03-06 14:35:00,29.11,29.11,29.05,29.05,172000.0,22.366,22.366,22.3199,22.3199,172000.0
2012-03-06 14:40:00,29.05,29.06,29.01,29.03,141700.0,22.3199,22.3276,22.2892,22.3046,141700.0
2012-03-06 14:45:00,29.03,29.03,29.01,29.02,89600.0,22.3046,22.3046,22.2892,22.2969,89600.0
2012-03-06 14:50:00,29.02,29.05,29.01,29.02,177400.0,22.2969,22.3199,22.2892,22.2969,177400.0
2012-03-06 14:55:00,29.01,29.02,29.0,29.0,153800.0,22.2892,22.2969,22.2815,22.2815,153800.0
2012-03-06 15:00:00,28.99,29.05,28.98,29.0,249700.0,22.2738,22.3199,22.2661,22.2815,249700.0
2012-03-06 15:05:00,29.0,29.03,28.99,29.0,148300.0,22.2815,22.3046,22.2738,22.2815,148300.0
2012-03-06 15:10:00,28.99,29.01,28.98,28.99,131500.0,22.2738,22.2892,22.2661,22.2738,131500.0
2012-03-06 15:15:00,29.0,29.01,28.96,28.99,130300.0,22.2815,22.2892,22.2508,22.2738,130300.0
2012-03-06 15:20:00,28.98,28.99,28.91,28.92,181000.0,22.2661,22.2738,22.2124,22.22,181000.0
2012-03-06 15:25:00,28.93,28.95,28.91,28.91,92500.0,22.2277,22.2431,22.2124,22.2124,92500.0
2012-03-06 15:30:00,28.92,28.97,28.86,28.87,297400.0,22.22,22.2585,22.1739,22.1816,297400.0
2012-03-06 15:35:00,28.87,28.95,28.85,28.93,128800.0,22.1816,22.2431,22.1663,22.2277,128800.0
2012-03-06 15:40:00,28.93,28.94,28.9,28.91,146200.0,22.2277,22.2354,22.2047,22.2124,146200.0
2012-03-06 15:45:00,28.91,28.98,28.91,28.96,179100.0,22.2124,22.2661,22.2124,22.2508,179100.0
2012-03-06 15:50:00,28.96,29.04,28.96,29.0,429300.0,22.2508,22.3122,22.2508,22.2815,429300.0
2012-03-06 15:55:00,29.0,29.06,28.97,29.05,468000.0,22.2815,22.3276,22.2585,22.3199,468000.0
2012-03-07 09:30:00,29.26,29.48,29.21,29.21,180400.0,22.4813,22.6503,22.4429,22.4429,180400.0
2012-03-07 09:35:00,29.21,29.3,29.14,29.17,72300.0,22.4429,22.512,22.3891,22.4121,72300.0
2012-03-07 09:40:00,29.18,29.27,29.12,29.27,84900.0,22.4198,22.489,22.3737,22.489,84900.0
2012-03-07 09:45:00,29.27,29.34,29.25,29.29,81300.0,22.489,22.5427,22.4736,22.5043,81300.0
2012-03-07 09:50:00,29.29,29.4,29.28,29.39,90200.0,22.5043,22.5888,22.4966,22.5812,90200.0
2012-03-07 09:55:00,29.38,29.47,29.33,29.46,59600.0,22.5735,22.6426,22.5351,22.6349,59600.0
2012-03-07 10:00:00,29.47,29.52,29.43,29.5,169100.0,22.6426,22.681,22.6119,22.6657,169100.0
2012-03-07 10:05:00,29.51,29.55,29.44,29.51,113200.0,22.6734,22.7041,22.6196,22.6734,113200.0
2012-03-07 10:10:00,29.51,29.54,29.46,29.49,52600.0,22.6734,22.6964,22.6349,22.658,52600.0
2012-03-07 10:15:00,29.49,29.54,29.49,29.53,84600.0,22.658,22.6964,22.658,22.6887,84600.0
2012-03-07 10:20:00,29.53,29.6,29.52,29.59,103500.0,22.6887,22.7425,22.681,22.7348,103500.0
2012-03-07 10:25:00,29.59,29.59,29.44,29.45,110500.0,22.7348,22.7348,22.6196,22.6273,110500.0
2012-03-07 10:30:00,29.45,29.52,29.45,29.51,59600.0,22.6273,22.681,22.6273,22.6734,59600.0
2012-03-07 10:35:00,29.51,29.57,29.49,29.54,49500.0,22.6734,22.7195,22.658,22.6964,49500.0
2012-03-07 10:40:00,29.54,29.57,29.5,29.57,36600.0,22.6964,22.7195,22.6657,22.7195,36600.0
2012-03-07 10:45:00,29.57,29.66,29.57,29.62,77200.0,22.7195,22.7886,22.7195,22.7579,77200.0
2012-03-07 10:50:00,29.63,29.63,29.52,29.53,72000.0,22.7656,22.7656,22.681,22.6887,72000.0
2012-03-07 10:55:00,29.52,29.58,29.49,29.57,56500.0,22.681,22.7271,22.658,22.7195,56500.0
2012-03-07 11:00:00,29.57,29.68,29.57,29.65,63500.0,22.7195,22.804,22.7195,22.7809,63500.0
2012-03-07 11:05:00,29.65,29.78,29.65,29.77,92900.0,22.7809,22.8808,22.7809,22.8731,92900.0
2012-03-07 11:10:00,29.78,29.86,29.74,29.75,169500.0,22.8808,22.9423,22.8501,22.8578,169500.0
2012-03-07 11:15:00,29.75,29.91,29.75,29.86,168000.0,22.8578,22.9807,22.8578,22.9423,168000.0
2012-03-07 11:20:00,29.86,29.92,29.81,29.81,106500.0,22.9423,22.9884,22.9038,22.9038,106500.0
2012-03-07 11:25:00,29.81,29.83,29.75,29.76,74600.0,22.9038,22.9192,22.8578,22.8654,74600.0
2012-03-07 11:30:00,29.76,29.8,29.72,29.73,48700.0,22.8654,22.8962,22.8347,22.8424,48700.0
2012-03-07 11:35:00,29.72,29.72,29.67,29.71,40500.0,22.8347,22.8347,22.7963,22.827,40500.0
2012-03-07 11:40:00,29.71,29.78,29.71,29.78,26300.0,22.827,22.8808,22.827,22.8808,26300.0
2012-03-07 11:45:00,29.78,29.81,29.74,29.74,49000.0,22.8808,22.9038,22.8501,22.8501,49000.0
2012-03-07 11:50:00,29.74,29.82,29.74,29.8,53900.0,22.8501,22.9115,22.8501,22.8962,53900.0
2012-03-07 11:55:00,29.8,29.8,29.77,29.78,21300.0,22.8962,22.8962,22.8731,22.8808,21300.0
2012-03-07 12:00:00,29.78,29.83,29.75,29.77,66200.0,22.8808,22.9192,22.8578,22.8731,66200.0
2012-03-07 12:05:00,29.78,29.79,29.74,29.74,72300.0,22.8808,22.8885,22.8501,22.8501,72300.0
2012-03-07 12:10:00,29.74,29.76,29.7,29.7,44700.0,22.8501,22.8654,22.8193,22.8193,44700.0
2012-03-07 12:15:00,29.7,29.71,29.66,29.71,35400.0,22.8193,22.827,22.7886,22.827,35400.0
2012-03-07 12:20:00,29.7,29.72,29.68,29.71,22700.0,22.8193,22.8347,22.804,22.827,22700.0
2012-03-07 12:25:00,29.71,29.74,29.69,29.7,20500.0,22.827,22.8501,22.8117,22.8193,20500.0
2012-03-07 12:30:00,29.71,29.73,29.7,29.7,30800.0,22.827,22.8424,22.8193,22.8193,30800.0
2012-03-07 12:35:00,29.7,29.72,29.67,29.68,24800.0,22.8193,22.8347,22.7963,22.804,24800.0
2012-03-07 12:40:00,29.68,29.82,29.68,29.81,71800.0,22.804,22.9115,22.804,22.9038,71800.0
2012-03-07 12:45:00,29.81,29.81,29.77,29.8,16900.0,22.9038,22.9038,22.8731,22.8962,16900.0
2012-03-07 12:50:00,29.81,29.83,29.79,29.81,33300.0,22.9038,22.9192,22.8885,22.9038,33300.0
2012-03-07 12:55:00,29.82,29.82,29.77,29.77,26100.0,22.9115,22.9115,22.8731,22.8731,26100.0
2012-03-07 13:00:00,29.78,29.78,29.73,29.76,28700.0,22.8808,22.8808,22.8424,22.8654,28700.0
2012-03-07 13:05:00,29.76,29.76,29.74,29.74,26500.0,22.8654,22.8654,22.8501,22.8501,26500.0
2012-03-07 13:10:00,29.75,29.79,29.74,29.77,22000.0,22.8578,22.8885,22.8501,22.8731,22000.0
2012-03-07 13:15:00,29.76,29.76,29.68,29.68,44700.0,22.8654,22.8654,22.804,22.804,44700.0
2012-03-07 13:20:00,29.68,29.7,29.66,29.7,15200.0,22.804,22.8193,22.7886,22.8193,15200.0
2012-03-07 13:25:00,29.7,29.7,29.65,29.69,22800.0,22.8193,22.8193,22.7809,22.8117,22800.0
2012-03-07 13:30:00,29.7,29.73,29.67,29.67,51500.0,22.8193,22.8424,22.7963,22.7963,51500.0
2012-03-07 13:35:00,29.68,29.72,29.68,29.72,14500.0,22.804,22.8347,22.804,22.8347,14500.0
2012-03-07 13:40:00,29.72,29.73,29.66,29.68,29700.0,22.8347,22.8424,22.7886,22.804,29700.0
2012-03-07 13:45:00,29.68,29.68,29.62,29.66,28500.0,22.804,22.804,22.7579,22.7886,28500.0
2012-03-07 13:50:00,29.66,29.67,29.56,29.57,61600.0,22.7886,22.7963,22.7118,22.7195,61600.0
2012-03-07 13:55:00,29.57,29.6,29.57,29.59,36900.0,22.7195,22.7425,22.7195,22.7348,36900.0
2012-03-07 14:00:00,29.59,29.67,29.59,29.62,59600.0,22.7348,22.7963,22.7348,22.7579,59600.0
2012-03-07 14:05:00,29.61,29.66,29.6,29.61,36600.0,22.7502,22.7886,22.7425,22.7502,36600.0
2012-03-07 14:10:00,29.62,29.62,29.59,29.61,39300.0,22.7579,22.7579,22.7348,22.7502,39300.0
2012-03-07 14:15:00,29.62,29.65,29.59,29.59,39700.0,22.7579,22.7809,22.7348,22.7348,39700.0
2012-03-07 14:20:00,29.59,29.6,29.57,29.57,24500.0,22.7348,22.7425,22.7195,22.7195,24500.0
2012-03-07 14:25:00,29.57,29.62,29.57,29.62,20200.0,22.7195,22.7579,22.7195,22.7579,20200.0
2012-03-07 14:30:00,29.62,29.62,29.53,29.54,46200.0,22.7579,22.7579,22.6887,22.6964,46200.0
2012-03-07 14:35:00,29.54,29.55,29.51,29.54,25600.0,22.6964,22.7041,22.6734,22.6964,25600.0
2012-03-07 14:40:00,29.54,29.58,29.52,29.58,41500.0,22.6964,22.7271,22.681,22.7271,41500.0
2012-03-07 14:45:00,29.58,29.62,29.54,29.55,74800.0,22.7271,22.7579,22.6964,22.7041,74800.0
2012-03-07 14:50:00,29.56,29.61,29.56,29.6,50400.0,22.7118,22.7502,22.7118,22.7425,50400.0
2012-03-07 14:55:00,29.59,29.6,29.57,29.58,26800.0,22.7348,22.7425,22.7195,22.7271,26800.0
2012-03-07 15:00:00,29.59,29.59,29.55,29.56,179500.0,22.7348,22.7348,22.7041,22.7118,179500.0
2012-03-07 15:05:00,29.56,29.56,29.46,29.46,66000.0,22.7118,22.7118,22.6349,22.6349,66000.0
2012-03-07 15:10:00,29.46,29.49,29.45,29.48,52000.0,22.6349,22.658,22.6273,22.6503,52000.0
2012-03-07 15:15:00,29.47,29.49,29.45,29.47,59100.0,22.6426,22.658,22.6273,22.6426,59100.0
2012-03-07 15:20:00,29.47,29.52,29.45,29.45,100100.0,22.6426,22.681,22.6273,22.6273,100100.0
2012-03-07 15:25:00,29.45,29.48,29.42,29.44,80300.0,22.6273,22.6503,22.6042,22.6196,80300.0
2012-03-07 15:30:00,29.44,29.5,29.44,29.47,81900.0,22.6196,22.6657,22.6196,22.6426,81900.0
2012-03-07 15:35:00,29.47,29.5,29.43,29.43,66800.0,22.6426,22.6657,22.6119,22.6119,66800.0
2012-03-07 15:40:00,29.43,29.48,29.43,29.48,59600.0,22.6119,22.6503,22.6119,22.6503,59600.0
2012-03-07 15:45:00,29.48,29.5,29.44,29.44,194100.0,22.6503,22.6657,22.6196,22.6196,194100.0
2012-03-07 15:50:00,29.44,29.47,29.41,29.41,268400.0,22.6196,22.6426,22.5965,22.5965,268400.0
2012-03-07 15:55:00,29.41,29.44,29.39,29.44,273900.0,22.5965,22.6196,22.5812,22.6196,273900.0
2012-03-08 09:30:00,28.6,28.76,28.58,28.72,3154900.0,21.9742,22.0971,21.9588,22.0664,3154900.0
2012-03-08 09:35:00,28.73,28.77,28.52,28.53,2657100.0,22.0741,22.1048,21.9127,21.9204,2657100.0
2012-03-08 09:40:00,28.54,28.61,28.5,28.57,2682300.0,21.9281,21.9819,21.8973,21.9511,2682300.0
2012-03-08 09:45:00,28.57,28.61,28.54,28.57,862000.0,21.9511,21.9819,21.9281,21.9511,862000.0
2012-03-08 09:50:00,28.57,28.57,28.5,28.5,2684100.0,21.9511,21.9511,21.8973,21.8973,2684100.0
2012-03-08 09:55:00,28.5,28.5,28.37,28.48,3465000.0,21.8973,21.8973,21.7975,21.882,3465000.0
2012-03-08 10:00:00,28.49,28.5,28.4,28.43,925900.0,21.8897,21.8973,21.8205,21.8436,925900.0
2012-03-08 10:05:00,28.44,28.46,28.4,28.43,620400.0,21.8512,21.8666,21.8205,21.8436,620400.0
2012-03-08 10:10:00,28.43,28.48,28.4,28.44,741900.0,21.8436,21.882,21.8205,21.8512,741900.0
2012-03-08 10:15:00,28.44,28.59,28.43,28.57,1701600.0,21.8512,21.9665,21.8436,21.9511,1701600.0
2012-03-08 10:20:00,28.57,28.58,28.46,28.5,903500.0,21.9511,21.9588,21.8666,21.8973,903500.0
2012-03-08 10:25:00,28.51,28.55,28.47,28.53,542700.0,21.905,21.9358,21.8743,21.9204,542700.0
2012-03-08 10:30:00,28.54,28.54,28.5,28.52,348300.0,21.9281,21.9281,21.8973,21.9127,348300.0
2012-03-08 10:35:00,28.52,28.57,28.51,28.57,414400.0,21.9127,21.9511,21.905,21.9511,414400.0
2012-03-08 10:40:00,28.57,28.61,28.52,28.54,530300.0,21.9511,21.9819,21.9127,21.9281,530300.0
2012-03-08 10:45:00,28.54,28.58,28.52,28.52,390000.0,21.9281,21.9588,21.9127,21.9127,390000.0
2012-03-08 10:50:00,28.52,28.55,28.49,28.55,287200.0,21.9127,21.9358,21.8897,21.9358,287200.0
2012-03-08 10:55:00,28.55,28.58,28.54,28.57,336500.0,21.9358,21.9588,21.9281,21.9511,336500.0
2012-03-08 11:00:00,28.58,28.6,28.57,28.59,568500.0,21.9588,21.9742,21.9511,21.9665,568500.0
2012-03-08 11:05:00,28.59,28.67,28.57,28.65,794000.0,21.9665,22.028,21.9511,22.0126,794000.0
2012-03-08 11:10:00,28.65,28.69,28.65,28.66,535200.0,22.0126,22.0433,22.0126,22.0203,535200.0
2012-03-08 11:15:00,28.66,28.69,28.64,28.66,468600.0,22.0203,22.0433,22.0049,22.0203,468600.0
2012-03-08 11:20:00,28.66,28.68,28.64,28.67,242400.0,22.0203,22.0356,22.0049,22.028,242400.0
2012-03-08 11:25:00,28.68,28.69,28.66,28.68,366600.0,22.0356,22.0433,22.0203,22.0356,366600.0
2012-03-08 11:30:00,28.67,28.73,28.66,28.72,624800.0,22.028,22.0741,22.0203,22.0664,624800.0
2012-03-08 11:35:00,28.72,28.73,28.65,28.67,472700.0,22.0664,22.0741,22.0126,22.028,472700.0
2012-03-08 11:40:00,28.67,28.74,28.67,28.73,275100.0,22.028,22.0817,22.028,22.0741,275100.0
2012-03-08 11:45:00,28.73,28.77,28.71,28.72,768800.0,22.0741,22.1048,22.0587,22.0664,768800.0
2012-03-08 11:50:00,28.72,28.73,28.66,28.67,375100.0,22.0664,22.0741,22.0203,22.028,375100.0
2012-03-08 11:55:00,28.66,28.68,28.63,28.63,350800.0,22.0203,22.0356,21.9972,21.9972,350800.0
2012-03-08 12:00:00,28.63,28.71,28.63,28.7,252600.0,21.9972,22.0587,21.9972,22.051,252600.0
2012-03-08 12:05:00,28.7,28.73,28.69,28.73,158600.0,22.051,22.0741,22.0433,22.0741,158600.0
2012-03-08 12:10:00,28.73,28.78,28.69,28.73,923800.0,22.0741,22.1125,22.0433,22.0741,923800.0
2012-03-08 12:15:00,28.73,28.74,28.67,28.7,496900.0,22.0741,22.0817,22.028,22.051,496900.0
2012-03-08 12:20:00,28.69,28.73,28.63,28.63,255600.0,22.0433,22.0741,21.9972,21.9972,255600.0
2012-03-08 12:25:00,28.63,28.64,28.55,28.59,429000.0,21.9972,22.0049,21.9358,21.9665,429000.0
2012-03-08 12:30:00,28.59,28.65,28.57,28.64,530400.0,21.9665,22.0126,21.9511,22.0049,530400.0
2012-03-08 12:35:00,28.64,28.69,28.64,28.68,293600.0,22.0049,22.0433,22.0049,22.0356,293600.0
2012-03-08 12:40:00,28.68,28.7,28.66,28.68,237400.0,22.0356,22.051,22.0203,22.0356,237400.0
2012-03-08 12:45:00,28.68,28.69,28.61,28.68,447200.0,22.0356,22.0433,21.9819,22.0356,447200.0
2012-03-08 12:50:00,28.67,28.68,28.63,28.64,323800.0,22.028,22.0356,21.9972,22.0049,323800.0
2012-03-08 12:55:00,28.64,28.67,28.63,28.66,207400.0,22.0049,22.028,21.9972,22.0203,207400.0
2012-03-08 13:00:00,28.66,28.67,28.63,28.65,258700.0,22.0203,22.028,21.9972,22.0126,258700.0
2012-03-08 13:05:00,28.65,28.68,28.64,28.67,125700.0,22.0126,22.0356,22.0049,22.028,125700.0
2012-03-08 13:10:00,28.67,28.67,28.64,28.64,157900.0,22.028,22.028,22.0049,22.0049,157900.0
2012-03-08 13:15:00,28.65,28.67,28.65,28.66,153400.0,22.0126,22.028,22.0126,22.0203,153400.0
2012-03-08 13:20:00,28.66,28.67,28.65,28.66,287800.0,22.0203,22.028,22.0126,22.0203,287800.0
2012-03-08 13:25:00,28.65,28.7,28.65,28.67,504600.0,22.0126,22.051,22.0126,22.028,504600.0
2012-03-08 13:30:00,28.67,28.7,28.65,28.7,214500.0,22.028,22.051,22.0126,22.051,214500.0
2012-03-08 13:35:00,28.7,28.74,28.66,28.7,814300.0,22.051,22.0817,22.0203,22.051,814300.0
2012-03-08 13:40:00,28.7,28.73,28.69,28.71,208900.0,22.051,22.0741,22.0433,22.0587,208900.0
2012-03-08 13:45:00,28.71,28.74,28.71,28.73,333300.0,22.0587,22.0817,22.0587,22.0741,333300.0
2012-03-08 13:50:00,28.73,28.75,28.73,28.75,422300.0,22.0741,22.0894,22.0741,22.0894,422300.0
2012-03-08 13:55:00,28.74,28.76,28.73,28.75,228500.0,22.0817,22.0971,22.0741,22.0894,228500.0
2012-03-08 14:00:00,28.75,28.78,28.73,28.73,461800.0,22.0894,22.1125,22.0741,22.0741,461800.0
2012-03-08 14:05:00,28.73,28.75,28.73,28.75,177600.0,22.0741,22.0894,22.0741,22.0894,177600.0
2012-03-08 14:10:00,28.75,28.75,28.63,28.68,514400.0,22.0894,22.0894,21.9972,22.0356,514400.0
2012-03-08 14:15:00,28.68,28.71,28.68,28.69,218000.0,22.0356,22.0587,22.0356,22.0433,218000.0
2012-03-08 14:20:00,28.69,28.69,28.64,28.65,306300.0,22.0433,22.0433,22.0049,22.0126,306300.0
2012-03-08 14:25:00,28.65,28.7,28.64,28.67,466700.0,22.0126,22.051,22.0049,22.028,466700.0
2012-03-08 14:30:00,28.67,28.67,28.62,28.63,182700.0,22.028,22.028,21.9895,21.9972,182700.0
2012-03-08 14:35:00,28.63,28.65,28.57,28.62,382800.0,21.9972,22.0126,21.9511,21.9895,382800.0
2012-03-08 14:40:00,28.62,28.65,28.61,28.64,234100.0,21.9895,22.0126,21.9819,22.0049,234100.0
2012-03-08 14:45:00,28.63,28.65,28.61,28.65,183600.0,21.9972,22.0126,21.9819,22.0126,183600.0
2012-03-08 14:50:00,28.64,28.67,28.63,28.67,283000.0,22.0049,22.028,21.9972,22.028,283000.0
2012-03-08 14:55:00,28.67,28.67,28.63,28.64,226900.0,22.028,22.028,21.9972,22.0049,226900.0
2012-03-08 15:00:00,28.65,28.65,28.59,28.61,247700.0,22.0126,22.0126,21.9665,21.9819,247700.0
2012-03-08 15:05:00,28.61,28.65,28.61,28.64,288300.0,21.9819,22.0126,21.9819,22.0049,288300.0
2012-03-08 15:10:00,28.63,28.68,28.62,28.66,446300.0,21.9972,22.0356,21.9895,22.0203,446300.0
2012-03-08 15:15:00,28.66,28.67,28.62,28.62,203500.0,22.0203,22.028,21.9895,21.9895,203500.0
2012-03-08 15:20:00,28.63,28.63,28.54,28.55,721300.0,21.9972,21.9972,21.9281,21.9358,721300.0
2012-03-08 15:25:00,28.54,28.56,28.51,28.53,656400.0,21.9281,21.9434,21.905,21.9204,656400.0
2012-03-08 15:30:00,28.54,28.57,28.42,28.46,1283700.0,21.9281,21.9511,21.8359,21.8666,1283700.0
2012-03-08 15:35:00,28.46,28.48,28.33,28.45,1571700.0,21.8666,21.882,21.7667,21.8589,1571700.0
2012-03-08 15:40:00,28.45,28.51,28.4,28.48,1145600.0,21.8589,21.905,21.8205,21.882,1145600.0
2012-03-08 15:45:00,28.47,28.5,28.42,28.45,1337600.0,21.8743,21.8973,21.8359,21.8589,1337600.0
2012-03-08 15:50:00,28.44,28.54,28.44,28.48,1372100.0,21.8512,21.9281,21.8512,21.882,1372100.0
2012-03-08 15:55:00,28.49,28.49,28.31,28.33,3631800.0,21.8897,21.8897,21.7514,21.7667,3631800.0
2012-03-09 09:30:00,28.46,28.53,28.34,28.4,1115600.0,21.8666,21.9204,21.7744,21.8205,1115600.0
2012-03-09 09:35:00,28.4,28.5,28.37,28.49,420100.0,21.8205,21.8973,21.7975,21.8897,420100.0
2012-03-09 09:40:00,28.48,28.51,28.48,28.5,519800.0,21.882,21.905,21.882,21.8973,519800.0
2012-03-09 09:45:00,28.49,28.54,28.43,28.44,407400.0,21.8897,21.9281,21.8436,21.8512,407400.0
2012-03-09 09:50:00,28.45,28.5,28.44,28.48,194500.0,21.8589,21.8973,21.8512,21.882,194500.0
2012-03-09 09:55:00,28.49,28.5,28.44,28.49,164900.0,21.8897,21.8973,21.8512,21.8897,164900.0
2012-03-09 10:00:00,28.48,28.49,28.38,28.43,409000.0,21.882,21.8897,21.8051,21.8436,409000.0
2012-03-09 10:05:00,28.43,28.51,28.42,28.5,413100.0,21.8436,21.905,21.8359,21.8973,413100.0
2012-03-09 10:10:00,28.5,28.51,28.4,28.42,325000.0,21.8973,21.905,21.8205,21.8359,325000.0
2012-03-09 10:15:00,28.42,28.5,28.41,28.5,328200.0,21.8359,21.8973,21.8282,21.8973,328200.0
2012-03-09 10:20:00,28.5,28.51,28.46,28.47,338300.0,21.8973,21.905,21.8666,21.8743,338300.0
2012-03-09 10:25:00,28.48,28.51,28.47,28.49,254900.0,21.882,21.905,21.8743,21.8897,254900.0
2012-03-09 10:30:00,28.49,28.55,28.49,28.53,528600.0,21.8897,21.9358,21.8897,21.9204,528600.0
2012-03-09 10:35:00,28.53,28.54,28.47,28.51,361000.0,21.9204,21.9281,21.8743,21.905,361000.0
2012-03-09 10:40:00,28.51,28.51,28.49,28.5,259700.0,21.905,21.905,21.8897,21.8973,259700.0
2012-03-09 10:45:00,28.5,28.52,28.49,28.52,252300.0,21.8973,21.9127,21.8897,21.9127,252300.0
2012-03-09 10:50:00,28.52,28.54,28.51,28.53,286400.0,21.9127,21.9281,21.905,21.9204,286400.0
2012-03-09 10:55:00,28.53,28.55,28.49,28.54,340800.0,21.9204,21.9358,21.8897,21.9281,340800.0
2012-03-09 11:00:00,28.55,28.56,28.53,28.55,252900.0,21.9358,21.9434,21.9204,21.9358,252900.0
2012-03-09 11:05:00,28.55,28.66,28.54,28.65,753500.0,21.9358,22.0203,21.9281,22.0126,753500.0
2012-03-09 11:10:00,28.65,28.68,28.61,28.65,454300.0,22.0126,22.0356,21.9819,22.0126,454300.0
2012-03-09 11:15:00,28.65,28.66,28.64,28.66,201200.0,22.0126,22.0203,22.0049,22.0203,201200.0
2012-03-09 11:20:00,28.66,28.66,28.61,28.63,175500.0,22.0203,22.0203,21.9819,21.9972,175500.0
2012-03-09 11:25:00,28.63,28.67,28.58,28.61,440800.0,21.9972,22.028,21.9588,21.9819,440800.0
2012-03-09 11:30:00,28.61,28.62,28.55,28.58,146300.0,21.9819,21.9895,21.9358,21.9588,146300.0
2012-03-09 11:35:00,28.58,28.6,28.56,28.58,252700.0,21.9588,21.9742,21.9434,21.9588,252700.0
2012-03-09 11:40:00,28.57,28.63,28.56,28.6,335600.0,21.9511,21.9972,21.9434,21.9742,335600.0
2012-03-09 11:45:00,28.6,28.64,28.59,28.64,143700.0,21.9742,22.0049,21.9665,22.0049,143700.0
2012-03-09 11:50:00,28.64,28.65,28.63,28.64,186600.0,22.0049,22.0126,21.9972,22.0049,186600.0
2012-03-09 11:55:00,28.64,28.65,28.62,28.65,105400.0,22.0049,22.0126,21.9895,22.0126,105400.0
2012-03-09 12:00:00,28.65,28.65,28.61,28.62,69800.0,22.0126,22.0126,21.9819,21.9895,69800.0
2012-03-09 12:05:00,28.62,28.64,28.59,28.64,156700.0,21.9895,22.0049,21.9665,22.0049,156700.0
2012-03-09 12:10:00,28.64,28.65,28.63,28.65,257400.0,22.0049,22.0126,21.9972,22.0126,257400.0
2012-03-09 12:15:00,28.65,28.66,28.63,28.64,101100.0,22.0126,22.0203,21.9972,22.0049,101100.0
2012-03-09 12:20:00,28.65,28.66,28.62,28.63,121400.0,22.0126,22.0203,21.9895,21.9972,121400.0
2012-03-09 12:25:00,28.63,28.65,28.62,28.64,144900.0,21.9972,22.0126,21.9895,22.0049,144900.0
2012-03-09 12:30:00,28.64,28.65,28.62,28.64,111000.0,22.0049,22.0126,21.9895,22.0049,111000.0
2012-03-09 12:35:00,28.64,28.65,28.61,28.61,116200.0,22.0049,22.0126,21.9819,21.9819,116200.0
2012-03-09 12:40:00,28.62,28.63,28.59,28.6,132300.0,21.9895,21.9972,21.9665,21.9742,132300.0
2012-03-09 12:45:00,28.6,28.63,28.58,28.63,119600.0,21.9742,21.9972,21.9588,21.9972,119600.0
2012-03-09 12:50:00,28.63,28.65,28.62,28.65,166800.0,21.9972,22.0126,21.9895,22.0126,166800.0
2012-03-09 12:55:00,28.65,28.65,28.63,28.65,151900.0,22.0126,22.0126,21.9972,22.0126,151900.0
2012-03-09 13:00:00,28.64,28.64,28.59,28.6,282000.0,22.0049,22.0049,21.9665,21.9742,282000.0
2012-03-09 13:05:00,28.6,28.61,28.59,28.6,69600.0,21.9742,21.9819,21.9665,21.9742,69600.0
2012-03-09 13:10:00,28.61,28.63,28.59,28.63,194200.0,21.9819,21.9972,21.9665,21.9972,194200.0
2012-03-09 13:15:00,28.62,28.64,28.61,28.63,62400.0,21.9895,22.0049,21.9819,21.9972,62400.0
2012-03-09 13:20:00,28.64,28.65,28.59,28.63,264100.0,22.0049,22.0126,21.9665,21.9972,264100.0
2012-03-09 13:25:00,28.64,28.64,28.57,28.6,693500.0,22.0049,22.0049,21.9511,21.9742,693500.0
2012-03-09 13:30:00,28.59,28.61,28.55,28.56,136100.0,21.9665,21.9819,21.9358,21.9434,136100.0
2012-03-09 13:35:00,28.56,28.62,28.56,28.62,120500.0,21.9434,21.9895,21.9434,21.9895,120500.0
2012-03-09 13:40:00,28.61,28.62,28.58,28.59,77900.0,21.9819,21.9895,21.9588,21.9665,77900.0
2012-03-09 13:45:00,28.59,28.59,28.57,28.58,73100.0,21.9665,21.9665,21.9511,21.9588,73100.0
2012-03-09 13:50:00,28.58,28.61,28.56,28.6,128700.0,21.9588,21.9819,21.9434,21.9742,128700.0
2012-03-09 13:55:00,28.6,28.61,28.55,28.56,90600.0,21.9742,21.9819,21.9358,21.9434,90600.0
2012-03-09 14:00:00,28.56,28.6,28.55,28.6,79900.0,21.9434,21.9742,21.9358,21.9742,79900.0
2012-03-09 14:05:00,28.6,28.61,28.59,28.61,82800.0,21.9742,21.9819,21.9665,21.9819,82800.0
2012-03-09 14:10:00,28.61,28.63,28.6,28.62,408200.0,21.9819,21.9972,21.9742,21.9895,408200.0
2012-03-09 14:15:00,28.63,28.64,28.58,28.58,283900.0,21.9972,22.0049,21.9588,21.9588,283900.0
2012-03-09 14:20:00,28.59,28.6,28.55,28.55,308900.0,21.9665,21.9742,21.9358,21.9358,308900.0
2012-03-09 14:25:00,28.55,28.59,28.55,28.59,91600.0,21.9358,21.9665,21.9358,21.9665,91600.0
2012-03-09 14:30:00,28.59,28.6,28.58,28.6,107000.0,21.9665,21.9742,21.9588,21.9742,107000.0
2012-03-09 14:35:00,28.61,28.63,28.58,28.62,287000.0,21.9819,21.9972,21.9588,21.9895,287000.0
2012-03-09 14:40:00,28.62,28.62,28.56,28.56,201900.0,21.9895,21.9895,21.9434,21.9434,201900.0
2012-03-09 14:45:00,28.56,28.59,28.5,28.57,296900.0,21.9434,21.9665,21.8973,21.9511,296900.0
2012-03-09 14:50:00,28.57,28.59,28.5,28.5,488200.0,21.9511,21.9665,21.8973,21.8973,488200.0
2012-03-09 14:55:00,28.51,28.51,28.37,28.48,479600.0,21.905,21.905,21.7975,21.882,479600.0
2012-03-09 15:00:00,28.48,28.52,28.47,28.5,178200.0,21.882,21.9127,21.8743,21.8973,178200.0
2012-03-09 15:05:00,28.5,28.53,28.49,28.53,60800.0,21.8973,21.9204,21.8897,21.9204,60800.0
2012-03-09 15:10:00,28.53,28.53,28.49,28.53,157800.0,21.9204,21.9204,21.8897,21.9204,157800.0
2012-03-09 15:15:00,28.53,28.59,28.52,28.55,344600.0,21.9204,21.9665,21.9127,21.9358,344600.0
2012-03-09 15:20:00,28.54,28.55,28.51,28.52,131300.0,21.9281,21.9358,21.905,21.9127,131300.0
2012-03-09 15:25:00,28.51,28.54,28.47,28.48,154500.0,21.905,21.9281,21.8743,21.882,154500.0
2012-03-09 15:30:00,28.48,28.5,28.42,28.43,293900.0,21.882,21.8973,21.8359,21.8436,293900.0
2012-03-09 15:35:00,28.42,28.46,28.39,28.44,434100.0,21.8359,21.8666,21.8128,21.8512,434100.0
2012-03-09 15:40:00,28.43,28.43,28.36,28.38,435800.0,21.8436,21.8436,21.7898,21.8051,435800.0
2012-03-09 15:45:00,28.37,28.39,28.27,28.29,423900.0,21.7975,21.8128,21.7206,21.736,423900.0
2012-03-09 15:50:00,28.28,28.32,28.23,28.26,634500.0,21.7283,21.759,21.6899,21.7129,634500.0
2012-03-09 15:55:00,28.25,28.3,28.24,28.26,863600.0,21.7053,21.7437,21.6976,21.7129,863600.0
2012-03-12 09:30:00,28.34,28.37,28.25,28.28,128200.0,21.7744,21.7975,21.7053,21.7283,128200.0
2012-03-12 09:35:00,28.27,28.31,28.26,28.3,119600.0,21.7206,21.7514,21.7129,21.7437,119600.0
2012-03-12 09:40:00,28.3,28.31,28.28,28.28,219300.0,21.7437,21.7514,21.7283,21.7283,219300.0
2012-03-12 09:45:00,28.28,28.36,28.28,28.32,70500.0,21.7283,21.7898,21.7283,21.759,70500.0
2012-03-12 09:50:00,28.31,28.41,28.3,28.4,231900.0,21.7514,21.8282,21.7437,21.8205,231900.0
2012-03-12 09:55:00,28.41,28.41,28.34,28.35,95900.0,21.8282,21.8282,21.7744,21.7821,95900.0
2012-03-12 10:00:00,28.36,28.38,28.25,28.27,109600.0,21.7898,21.8051,21.7053,21.7206,109600.0
2012-03-12 10:05:00,28.27,28.35,28.24,28.3,146200.0,21.7206,21.7821,21.6976,21.7437,146200.0
2012-03-12 10:10:00,28.3,28.3,28.25,28.27,120600.0,21.7437,21.7437,21.7053,21.7206,120600.0
2012-03-12 10:15:00,28.27,28.35,28.26,28.35,100600.0,21.7206,21.7821,21.7129,21.7821,100600.0
2012-03-12 10:20:00,28.34,28.35,28.26,28.3,103000.0,21.7744,21.7821,21.7129,21.7437,103000.0
2012-03-12 10:25:00,28.3,28.31,28.26,28.31,54700.0,21.7437,21.7514,21.7129,21.7514,54700.0
2012-03-12 10:30:00,28.3,28.32,28.27,28.31,56100.0,21.7437,21.759,21.7206,21.7514,56100.0
2012-03-12 10:35:00,28.3,28.31,28.25,28.31,186700.0,21.7437,21.7514,21.7053,21.7514,186700.0
2012-03-12 10:40:00,28.3,28.31,28.3,28.31,115300.0,21.7437,21.7514,21.7437,21.7514,115300.0
2012-03-12 10:45:00,28.31,28.31,28.28,28.29,45200.0,21.7514,21.7514,21.7283,21.736,45200.0
2012-03-12 10:50:00,28.3,28.31,28.26,28.26,97200.0,21.7437,21.7514,21.7129,21.7129,97200.0
2012-03-12 10:55:00,28.27,28.28,28.25,28.27,77000.0,21.7206,21.7283,21.7053,21.7206,77000.0
2012-03-12 11:00:00,28.27,28.3,28.25,28.28,139800.0,21.7206,21.7437,21.7053,21.7283,139800.0
2012-03-12 11:05:00,28.27,28.27,28.15,28.15,271300.0,21.7206,21.7206,21.6284,21.6284,271300.0
2012-03-12 11:10:00,28.16,28.22,28.15,28.22,152600.0,21.6361,21.6822,21.6284,21.6822,152600.0
2012-03-12 11:15:00,28.22,28.23,28.18,28.18,85700.0,21.6822,21.6899,21.6515,21.6515,85700.0
2012-03-12 11:20:00,28.19,28.21,28.12,28.13,217300.0,21.6592,21.6745,21.6054,21.6131,217300.0
2012-03-12 11:25:00,28.13,28.14,27.88,28.02,828500.0,21.6131,21.6207,21.421,21.5285,828500.0
2012-03-12 11:30:00,28.01,28.09,28.01,28.08,218400.0,21.5209,21.5823,21.5209,21.5746,218400.0
2012-03-12 11:35:00,28.09,28.14,28.08,28.1,173400.0,21.5823,21.6207,21.5746,21.59,173400.0
2012-03-12 11:40:00,28.09,28.13,28.08,28.13,172200.0,21.5823,21.6131,21.5746,21.6131,172200.0
2012-03-12 11:45:00,28.13,28.13,28.07,28.07,89000.0,21.6131,21.6131,21.567,21.567,89000.0
2012-03-12 11:50:00,28.07,28.08,27.96,28.02,233200.0,21.567,21.5746,21.4824,21.5285,233200.0
2012-03-12 11:55:00,28.02,28.03,27.99,28.01,75700.0,21.5285,21.5362,21.5055,21.5209,75700.0
2012-03-12 12:00:00,28.01,28.05,27.97,28.03,131800.0,21.5209,21.5516,21.4901,21.5362,131800.0
2012-03-12 12:05:00,28.03,28.13,28.03,28.1,91500.0,21.5362,21.6131,21.5362,21.59,91500.0
2012-03-12 12:10:00,28.11,28.11,28.05,28.06,200100.0,21.5977,21.5977,21.5516,21.5593,200100.0
2012-03-12 12:15:00,28.06,28.11,28.03,28.08,117000.0,21.5593,21.5977,21.5362,21.5746,117000.0
2012-03-12 12:20:00,28.08,28.11,28.07,28.09,123400.0,21.5746,21.5977,21.567,21.5823,123400.0
2012-03-12 12:25:00,28.09,28.12,28.09,28.09,116200.0,21.5823,21.6054,21.5823,21.5823,116200.0
2012-03-12 12:30:00,28.1,28.1,28.08,28.1,69100.0,21.59,21.59,21.5746,21.59,69100.0
2012-03-12 12:35:00,28.09,28.12,28.09,28.12,91000.0,21.5823,21.6054,21.5823,21.6054,91000.0
2012-03-12 12:40:00,28.11,28.16,28.08,28.15,137400.0,21.5977,21.6361,21.5746,21.6284,137400.0
2012-03-12 12:45:00,28.16,28.16,28.12,28.13,63200.0,21.6361,21.6361,21.6054,21.6131,63200.0
2012-03-12 12:50:00,28.12,28.13,28.09,28.11,59100.0,21.6054,21.6131,21.5823,21.5977,59100.0
2012-03-12 12:55:00,28.11,28.11,28.09,28.1,46400.0,21.5977,21.5977,21.5823,21.59,46400.0
2012-03-12 13:00:00,28.09,28.1,28.07,28.09,150200.0,21.5823,21.59,21.567,21.5823,150200.0
2012-03-12 13:05:00,28.09,28.09,28.08,28.08,64600.0,21.5823,21.5823,21.5746,21.5746,64600.0
2012-03-12 13:10:00,28.09,28.09,28.08,28.09,55600.0,21.5823,21.5823,21.5746,21.5823,55600.0
2012-03-12 13:15:00,28.09,28.14,28.08,28.13,115100.0,21.5823,21.6207,21.5746,21.6131,115100.0
2012-03-12 13:20:00,28.14,28.15,28.13,28.14,115300.0,21.6207,21.6284,21.6131,21.6207,115300.0
2012-03-12 13:25:00,28.15,28.15,28.12,28.13,112900.0,21.6284,21.6284,21.6054,21.6131,112900.0
2012-03-12 13:30:00,28.13,28.18,28.12,28.18,96100.0,21.6131,21.6515,21.6054,21.6515,96100.0
2012-03-12 13:35:00,28.18,28.22,28.16,28.16,117300.0,21.6515,21.6822,21.6361,21.6361,117300.0
2012-03-12 13:40:00,28.16,28.23,28.16,28.21,155400.0,21.6361,21.6899,21.6361,21.6745,155400.0
2012-03-12 13:45:00,28.21,28.21,28.17,28.17,44600.0,21.6745,21.6745,21.6438,21.6438,44600.0
2012-03-12 13:50:00,28.16,28.18,28.15,28.16,72800.0,21.6361,21.6515,21.6284,21.6361,72800.0
2012-03-12 13:55:00,28.15,28.16,28.14,28.15,54500.0,21.6284,21.6361,21.6207,21.6284,54500.0
2012-03-12 14:00:00,28.15,28.16,28.11,28.12,42200.0,21.6284,21.6361,21.5977,21.6054,42200.0
2012-03-12 14:05:00,28.13,28.13,28.1,28.13,93400.0,21.6131,21.6131,21.59,21.6131,93400.0
2012-03-12 14:10:00,28.14,28.2,28.13,28.19,62000.0,21.6207,21.6668,21.6131,21.6592,62000.0
2012-03-12 14:15:00,28.2,28.2,28.19,28.2,16100.0,21.6668,21.6668,21.6592,21.6668,16100.0
2012-03-12 14:20:00,28.19,28.24,28.19,28.23,113500.0,21.6592,21.6976,21.6592,21.6899,113500.0
2012-03-12 14:25:00,28.23,28.23,28.18,28.19,238800.0,21.6899,21.6899,21.6515,21.6592,238800.0
2012-03-12 14:30:00,28.18,28.2,28.16,28.2,33800.0,21.6515,21.6668,21.6361,21.6668,33800.0
2012-03-12 14:35:00,28.2,28.2,28.13,28.18,74000.0,21.6668,21.6668,21.6131,21.6515,74000.0
2012-03-12 14:40:00,28.18,28.18,28.15,28.17,48700.0,21.6515,21.6515,21.6284,21.6438,48700.0
2012-03-12 14:45:00,28.17,28.2,28.17,28.19,19000.0,21.6438,21.6668,21.6438,21.6592,19000.0
2012-03-12 14:50:00,28.19,28.2,28.17,28.17,43300.0,21.6592,21.6668,21.6438,21.6438,43300.0
2012-03-12 14:55:00,28.18,28.21,28.17,28.21,53000.0,21.6515,21.6745,21.6438,21.6745,53000.0
2012-03-12 15:00:00,28.21,28.22,28.15,28.15,217500.0,21.6745,21.6822,21.6284,21.6284,217500.0
2012-03-12 15:05:00,28.16,28.16,28.09,28.1,412800.0,21.6361,21.6361,21.5823,21.59,412800.0
2012-03-12 15:10:00,28.1,28.15,28.08,28.1,305300.0,21.59,21.6284,21.5746,21.59,305300.0
2012-03-12 15:15:00,28.1,28.11,28.09,28.09,94300.0,21.59,21.5977,21.5823,21.5823,94300.0
2012-03-12 15:20:00,28.1,28.15,28.09,28.13,135600.0,21.59,21.6284,21.5823,21.6131,135600.0
2012-03-12 15:25:00,28.13,28.14,28.1,28.13,162100.0,21.6131,21.6207,21.59,21.6131,162100.0
2012-03-12 15:30:00,28.12,28.15,28.1,28.13,152000.0,21.6054,21.6284,21.59,21.6131,152000.0
2012-03-12 15:35:00,28.13,28.13,28.12,28.13,91200.0,21.6131,21.6131,21.6054,21.6131,91200.0
2012-03-12 15:40:00,28.13,28.18,28.12,28.18,104700.0,21.6131,21.6515,21.6054,21.6515,104700.0
2012-03-12 15:45:00,28.17,28.21,28.16,28.2,701100.0,21.6438,21.6745,21.6361,21.6668,701100.0
2012-03-12 15:50:00,28.2,28.2,28.18,28.19,309300.0,21.6668,21.6668,21.6515,21.6592,309300.0
2012-03-12 15:55:00,28.18,28.18,28.14,28.15,433700.0,21.6515,21.6515,21.6207,21.6284,433700.0
2012-03-13 09:30:00,28.28,28.4,28.24,28.35,154700.0,21.7283,21.8205,21.6976,21.7821,154700.0
2012-03-13 09:35:00,28.35,28.35,28.22,28.28,81900.0,21.7821,21.7821,21.6822,21.7283,81900.0
2012-03-13 09:40:00,28.29,28.35,28.25,28.25,168000.0,21.736,21.7821,21.7053,21.7053,168000.0
2012-03-13 09:45:00,28.26,28.27,28.19,28.23,118700.0,21.7129,21.7206,21.6592,21.6899,118700.0
2012-03-13 09:50:00,28.24,28.25,28.16,28.21,129700.0,21.6976,21.7053,21.6361,21.6745,129700.0
2012-03-13 09:55:00,28.21,28.29,28.17,28.23,131400.0,21.6745,21.736,21.6438,21.6899,131400.0
2012-03-13 10:00:00,28.23,28.3,28.15,28.3,113400.0,21.6899,21.7437,21.6284,21.7437,113400.0
2012-03-13 10:05:00,28.3,28.33,28.27,28.32,100600.0,21.7437,21.7667,21.7206,21.759,100600.0
2012-03-13 10:10:00,28.32,28.33,28.21,28.23,137000.0,21.759,21.7667,21.6745,21.6899,137000.0
2012-03-13 10:15:00,28.23,28.27,28.19,28.25,100200.0,21.6899,21.7206,21.6592,21.7053,100200.0
2012-03-13 10:20:00,28.24,28.28,28.23,28.27,72300.0,21.6976,21.7283,21.6899,21.7206,72300.0
2012-03-13 10:25:00,28.28,28.28,28.22,28.24,83400.0,21.7283,21.7283,21.6822,21.6976,83400.0
2012-03-13 10:30:00,28.23,28.26,28.22,28.23,65900.0,21.6899,21.7129,21.6822,21.6899,65900.0
2012-03-13 10:35:00,28.24,28.31,28.23,28.29,136800.0,21.6976,21.7514,21.6899,21.736,136800.0
2012-03-13 10:40:00,28.28,28.32,28.28,28.3,68000.0,21.7283,21.759,21.7283,21.7437,68000.0
2012-03-13 10:45:00,28.31,28.31,28.21,28.24,135500.0,21.7514,21.7514,21.6745,21.6976,135500.0
2012-03-13 10:50:00,28.23,28.28,28.23,28.27,59600.0,21.6899,21.7283,21.6899,21.7206,59600.0
2012-03-13 10:55:00,28.26,28.29,28.25,28.28,75200.0,21.7129,21.736,21.7053,21.7283,75200.0
2012-03-13 11:00:00,28.27,28.3,28.2,28.21,80200.0,21.7206,21.7437,21.6668,21.6745,80200.0
2012-03-13 11:05:00,28.21,28.23,28.2,28.23,36000.0,21.6745,21.6899,21.6668,21.6899,36000.0
2012-03-13 11:10:00,28.23,28.26,28.22,28.24,109700.0,21.6899,21.7129,21.6822,21.6976,109700.0
2012-03-13 11:15:00,28.23,28.24,28.21,28.21,41500.0,21.6899,21.6976,21.6745,21.6745,41500.0
2012-03-13 11:20:00,28.21,28.27,28.21,28.25,55800.0,21.6745,21.7206,21.6745,21.7053,55800.0
2012-03-13 11:25:00,28.24,28.3,28.24,28.28,108000.0,21.6976,21.7437,21.6976,21.7283,108000.0
2012-03-13 11:30:00,28.28,28.3,28.23,28.27,177000.0,21.7283,21.7437,21.6899,21.7206,177000.0
2012-03-13 11:35:00,28.27,28.27,28.22,28.25,111700.0,21.7206,21.7206,21.6822,21.7053,111700.0
2012-03-13 11:40:00,28.24,28.3,28.24,28.3,67900.0,21.6976,21.7437,21.6976,21.7437,67900.0
2012-03-13 11:45:00,28.29,28.31,28.27,28.3,183700.0,21.736,21.7514,21.7206,21.7437,183700.0
2012-03-13 11:50:00,28.3,28.31,28.29,28.29,63600.0,21.7437,21.7514,21.736,21.736,63600.0
2012-03-13 11:55:00,28.29,28.3,28.26,28.27,27700.0,21.736,21.7437,21.7129,21.7206,27700.0
2012-03-13 12:00:00,28.27,28.3,28.26,28.27,60100.0,21.7206,21.7437,21.7129,21.7206,60100.0
2012-03-13 12:05:00,28.27,28.28,28.24,28.24,25300.0,21.7206,21.7283,21.6976,21.6976,25300.0
2012-03-13 12:10:00,28.24,28.3,28.24,28.3,47000.0,21.6976,21.7437,21.6976,21.7437,47000.0
2012-03-13 12:15:00,28.3,28.3,28.29,28.3,17700.0,21.7437,21.7437,21.736,21.7437,17700.0
2012-03-13 12:20:00,28.3,28.3,28.29,28.29,21600.0,21.7437,21.7437,21.736,21.736,21600.0
2012-03-13 12:25:00,28.3,28.3,28.28,28.28,55500.0,21.7437,21.7437,21.7283,21.7283,55500.0
2012-03-13 12:30:00,28.28,28.32,28.28,28.29,56300.0,21.7283,21.759,21.7283,21.736,56300.0
2012-03-13 12:35:00,28.29,28.3,28.26,28.26,51600.0,21.736,21.7437,21.7129,21.7129,51600.0
2012-03-13 12:40:00,28.26,28.27,28.25,28.25,35900.0,21.7129,21.7206,21.7053,21.7053,35900.0
2012-03-13 12:45:00,28.25,28.25,28.23,28.24,59600.0,21.7053,21.7053,21.6899,21.6976,59600.0
2012-03-13 12:50:00,28.23,28.25,28.23,28.23,45700.0,21.6899,21.7053,21.6899,21.6899,45700.0
2012-03-13 12:55:00,28.24,28.28,28.23,28.28,40500.0,21.6976,21.7283,21.6899,21.7283,40500.0
2012-03-13 13:00:00,28.27,28.3,28.26,28.3,70600.0,21.7206,21.7437,21.7129,21.7437,70600.0
2012-03-13 13:05:00,28.29,28.3,28.28,28.28,19000.0,21.736,21.7437,21.7283,21.7283,19000.0
2012-03-13 13:10:00,28.29,28.3,28.28,28.28,43300.0,21.736,21.7437,21.7283,21.7283,43300.0
2012-03-13 13:15:00,28.28,28.29,28.27,28.28,20000.0,21.7283,21.736,21.7206,21.7283,20000.0
2012-03-13 13:20:00,28.27,28.28,28.25,28.28,56900.0,21.7206,21.7283,21.7053,21.7283,56900.0
2012-03-13 13:25:00,28.28,28.29,28.27,28.28,32300.0,21.7283,21.736,21.7206,21.7283,32300.0
2012-03-13 13:30:00,28.28,28.29,28.26,28.26,19300.0,21.7283,21.736,21.7129,21.7129,19300.0
2012-03-13 13:35:00,28.27,28.27,28.22,28.23,49800.0,21.7206,21.7206,21.6822,21.6899,49800.0
2012-03-13 13:40:00,28.22,28.23,28.16,28.19,128100.0,21.6822,21.6899,21.6361,21.6592,128100.0
2012-03-13 13:45:00,28.19,28.22,28.18,28.21,55800.0,21.6592,21.6822,21.6515,21.6745,55800.0
2012-03-13 13:50:00,28.21,28.22,28.18,28.18,32900.0,21.6745,21.6822,21.6515,21.6515,32900.0
2012-03-13 13:55:00,28.19,28.19,28.15,28.15,18200.0,21.6592,21.6592,21.6284,21.6284,18200.0
2012-03-13 14:00:00,28.16,28.16,28.1,28.11,74200.0,21.6361,21.6361,21.59,21.5977,74200.0
2012-03-13 14:05:00,28.11,28.11,28.04,28.05,164300.0,21.5977,21.5977,21.5439,21.5516,164300.0
2012-03-13 14:10:00,28.05,28.07,28.01,28.02,120200.0,21.5516,21.567,21.5209,21.5285,120200.0
2012-03-13 14:15:00,28.02,28.1,28.01,28.09,139000.0,21.5285,21.59,21.5209,21.5823,139000.0
2012-03-13 14:20:00,28.09,28.14,28.05,28.05,128500.0,21.5823,21.6207,21.5516,21.5516,128500.0
2012-03-13 14:25:00,28.05,28.06,27.93,27.96,357800.0,21.5516,21.5593,21.4594,21.4824,357800.0
2012-03-13 14:30:00,27.96,28.04,27.96,28.0,145000.0,21.4824,21.5439,21.4824,21.5132,145000.0
2012-03-13 14:35:00,28.0,28.05,28.0,28.05,119700.0,21.5132,21.5516,21.5132,21.5516,119700.0
2012-03-13 14:40:00,28.05,28.12,28.02,28.09,218300.0,21.5516,21.6054,21.5285,21.5823,218300.0
2012-03-13 14:45:00,28.1,28.1,28.05,28.05,84100.0,21.59,21.59,21.5516,21.5516,84100.0
2012-03-13 14:50:00,28.05,28.06,28.0,28.03,112400.0,21.5516,21.5593,21.5132,21.5362,112400.0
2012-03-13 14:55:00,28.03,28.07,28.01,28.07,102600.0,21.5362,21.567,21.5209,21.567,102600.0
2012-03-13 15:00:00,28.07,28.21,28.07,28.2,188500.0,21.567,21.6745,21.567,21.6668,188500.0
2012-03-13 15:05:00,28.2,28.29,28.18,28.25,331700.0,21.6668,21.736,21.6515,21.7053,331700.0
2012-03-13 15:10:00,28.25,28.29,28.24,28.29,230500.0,21.7053,21.736,21.6976,21.736,230500.0
2012-03-13 15:15:00,28.29,28.34,28.26,28.3,398200.0,21.736,21.7744,21.7129,21.7437,398200.0
2012-03-13 15:20:00,28.3,28.33,28.22,28.23,594200.0,21.7437,21.7667,21.6822,21.6899,594200.0
2012-03-13 15:25:00,28.23,28.42,28.22,28.35,1386000.0,21.6899,21.8359,21.6822,21.7821,1386000.0
2012-03-13 15:30:00,28.35,28.43,28.33,28.42,608000.0,21.7821,21.8436,21.7667,21.8359,608000.0
2012-03-13 15:35:00,28.42,28.45,28.36,28.4,383800.0,21.8359,21.8589,21.7898,21.8205,383800.0
2012-03-13 15:40:00,28.4,28.5,28.36,28.46,457700.0,21.8205,21.8973,21.7898,21.8666,457700.0
2012-03-13 15:45:00,28.46,28.49,28.4,28.45,438000.0,21.8666,21.8897,21.8205,21.8589,438000.0
2012-03-13 15:50:00,28.45,28.46,28.39,28.4,441500.0,21.8589,21.8666,21.8128,21.8205,441500.0
2012-03-13 15:55:00,28.4,28.41,28.34,28.39,1262200.0,21.8205,21.8282,21.7744,21.8128,1262200.0
2012-03-14 09:30:00,28.34,28.38,28.25,28.31,197000.0,21.7744,21.8051,21.7053,21.7514,197000.0
2012-03-14 09:35:00,28.32,28.37,28.26,28.37,190400.0,21.759,21.7975,21.7129,21.7975,190400.0
2012-03-14 09:40:00,28.37,28.42,28.33,28.41,269700.0,21.7975,21.8359,21.7667,21.8282,269700.0
2012-03-14 09:45:00,28.4,28.51,28.39,28.41,405400.0,21.8205,21.905,21.8128,21.8282,405400.0
2012-03-14 09:50:00,28.41,28.42,28.35,28.4,282600.0,21.8282,21.8359,21.7821,21.8205,282600.0
2012-03-14 09:55:00,28.39,28.48,28.39,28.47,184100.0,21.8128,21.882,21.8128,21.8743,184100.0
2012-03-14 10:00:00,28.47,28.47,28.39,28.41,242400.0,21.8743,21.8743,21.8128,21.8282,242400.0
2012-03-14 10:05:00,28.42,28.47,28.41,28.47,218300.0,21.8359,21.8743,21.8282,21.8743,218300.0
2012-03-14 10:10:00,28.46,28.47,28.43,28.45,133000.0,21.8666,21.8743,21.8436,21.8589,133000.0
2012-03-14 10:15:00,28.45,28.45,28.37,28.45,231500.0,21.8589,21.8589,21.7975,21.8589,231500.0
2012-03-14 10:20:00,28.45,28.46,28.38,28.38,93300.0,21.8589,21.8666,21.8051,21.8051,93300.0
2012-03-14 10:25:00,28.38,28.38,28.3,28.33,134500.0,21.8051,21.8051,21.7437,21.7667,134500.0
2012-03-14 10:30:00,28.33,28.39,28.33,28.36,127300.0,21.7667,21.8128,21.7667,21.7898,127300.0
2012-03-14 10:35:00,28.35,28.36,28.27,28.3,130300.0,21.7821,21.7898,21.7206,21.7437,130300.0
2012-03-14 10:40:00,28.31,28.32,28.25,28.25,141600.0,21.7514,21.759,21.7053,21.7053,141600.0
2012-03-14 10:45:00,28.26,28.31,28.22,28.3,166500.0,21.7129,21.7514,21.6822,21.7437,166500.0
2012-03-14 10:50:00,28.3,28.31,28.21,28.26,176600.0,21.7437,21.7514,21.6745,21.7129,176600.0
2012-03-14 10:55:00,28.26,28.26,28.18,28.26,275500.0,21.7129,21.7129,21.6515,21.7129,275500.0
2012-03-14 11:00:00,28.25,28.28,28.2,28.23,166700.0,21.7053,21.7283,21.6668,21.6899,166700.0
2012-03-14 11:05:00,28.24,28.26,28.21,28.25,175800.0,21.6976,21.7129,21.6745,21.7053,175800.0
2012-03-14 11:10:00,28.25,28.31,28.25,28.3,109700.0,21.7053,21.7514,21.7053,21.7437,109700.0
2012-03-14 11:15:00,28.3,28.32,28.24,28.25,120200.0,21.7437,21.759,21.6976,21.7053,120200.0
2012-03-14 11:20:00,28.26,28.33,28.25,28.28,107000.0,21.7129,21.7667,21.7053,21.7283,107000.0
2012-03-14 11:25:00,28.26,28.31,28.26,28.31,47200.0,21.7129,21.7514,21.7129,21.7514,47200.0
2012-03-14 11:30:00,28.31,28.35,28.31,28.34,43300.0,21.7514,21.7821,21.7514,21.7744,43300.0
2012-03-14 11:35:00,28.35,28.35,28.32,28.35,65300.0,21.7821,21.7821,21.759,21.7821,65300.0
2012-03-14 11:40:00,28.34,28.37,28.31,28.37,113600.0,21.7744,21.7975,21.7514,21.7975,113600.0
2012-03-14 11:45:00,28.36,28.37,28.34,28.36,36900.0,21.7898,21.7975,21.7744,21.7898,36900.0
2012-03-14 11:50:00,28.36,28.39,28.35,28.35,61200.0,21.7898,21.8128,21.7821,21.7821,61200.0
2012-03-14 11:55:00,28.35,28.36,28.35,28.36,64100.0,21.7821,21.7898,21.7821,21.7898,64100.0
2012-03-14 12:00:00,28.36,28.36,28.35,28.36,26800.0,21.7898,21.7898,21.7821,21.7898,26800.0
2012-03-14 12:05:00,28.36,28.36,28.35,28.36,23100.0,21.7898,21.7898,21.7821,21.7898,23100.0
2012-03-14 12:10:00,28.36,28.36,28.32,28.32,60400.0,21.7898,21.7898,21.759,21.759,60400.0
2012-03-14 12:15:00,28.32,28.32,28.31,28.32,15800.0,21.759,21.759,21.7514,21.759,15800.0
2012-03-14 12:20:00,28.32,28.32,28.27,28.29,99700.0,21.759,21.759,21.7206,21.736,99700.0
2012-03-14 12:25:00,28.3,28.31,28.29,28.3,69300.0,21.7437,21.7514,21.736,21.7437,69300.0
2012-03-14 12:30:00,28.3,28.3,28.27,28.27,50900.0,21.7437,21.7437,21.7206,21.7206,50900.0
2012-03-14 12:35:00,28.27,28.32,28.27,28.3,182800.0,21.7206,21.759,21.7206,21.7437,182800.0
2012-03-14 12:40:00,28.3,28.31,28.28,28.29,27500.0,21.7437,21.7514,21.7283,21.736,27500.0
2012-03-14 12:45:00,28.28,28.31,28.28,28.3,47100.0,21.7283,21.7514,21.7283,21.7437,47100.0
2012-03-14 12:50:00,28.3,28.36,28.3,28.36,109500.0,21.7437,21.7898,21.7437,21.7898,109500.0
2012-03-14 12:55:00,28.36,28.36,28.35,28.35,28800.0,21.7898,21.7898,21.7821,21.7821,28800.0
2012-03-14 13:00:00,28.35,28.36,28.35,28.36,54800.0,21.7821,21.7898,21.7821,21.7898,54800.0
2012-03-14 13:05:00,28.36,28.36,28.35,28.36,72100.0,21.7898,21.7898,21.7821,21.7898,72100.0
2012-03-14 13:10:00,28.35,28.36,28.35,28.35,50100.0,21.7821,21.7898,21.7821,21.7821,50100.0
2012-03-14 13:15:00,28.36,28.36,28.33,28.33,284700.0,21.7898,21.7898,21.7667,21.7667,284700.0
2012-03-14 13:20:00,28.34,28.39,28.33,28.39,200700.0,21.7744,21.8128,21.7667,21.8128,200700.0
2012-03-14 13:25:00,28.39,28.39,28.37,28.38,62200.0,21.8128,21.8128,21.7975,21.8051,62200.0
2012-03-14 13:30:00,28.38,28.38,28.32,28.33,73300.0,21.8051,21.8051,21.759,21.7667,73300.0
2012-03-14 13:35:00,28.33,28.33,28.27,28.31,223300.0,21.7667,21.7667,21.7206,21.7514,223300.0
2012-03-14 13:40:00,28.31,28.33,28.28,28.29,143500.0,21.7514,21.7667,21.7283,21.736,143500.0
2012-03-14 13:45:00,28.29,28.33,28.26,28.27,169100.0,21.736,21.7667,21.7129,21.7206,169100.0
2012-03-14 13:50:00,28.27,28.31,28.27,28.3,127900.0,21.7206,21.7514,21.7206,21.7437,127900.0
2012-03-14 13:55:00,28.31,28.31,28.22,28.24,99200.0,21.7514,21.7514,21.6822,21.6976,99200.0
2012-03-14 14:00:00,28.23,28.29,28.23,28.29,165400.0,21.6899,21.736,21.6899,21.736,165400.0
2012-03-14 14:05:00,28.28,28.29,28.21,28.23,193600.0,21.7283,21.736,21.6745,21.6899,193600.0
2012-03-14 14:10:00,28.23,28.24,28.19,28.23,122000.0,21.6899,21.6976,21.6592,21.6899,122000.0
2012-03-14 14:15:00,28.23,28.26,28.17,28.25,330700.0,21.6899,21.7129,21.6438,21.7053,330700.0
2012-03-14 14:20:00,28.25,28.25,28.22,28.25,54900.0,21.7053,21.7053,21.6822,21.7053,54900.0
2012-03-14 14:25:00,28.25,28.29,28.24,28.28,56000.0,21.7053,21.736,21.6976,21.7283,56000.0
2012-03-14 14:30:00,28.29,28.29,28.21,28.24,123500.0,21.736,21.736,21.6745,21.6976,123500.0
2012-03-14 14:35:00,28.25,28.28,28.25,28.27,54900.0,21.7053,21.7283,21.7053,21.7206,54900.0
2012-03-14 14:40:00,28.28,28.32,28.27,28.31,40000.0,21.7283,21.759,21.7206,21.7514,40000.0
2012-03-14 14:45:00,28.3,28.31,28.27,28.28,141700.0,21.7437,21.7514,21.7206,21.7283,141700.0
2012-03-14 14:50:00,28.28,28.3,28.26,28.27,87000.0,21.7283,21.7437,21.7129,21.7206,87000.0
2012-03-14 14:55:00,28.27,28.31,28.24,28.3,106900.0,21.7206,21.7514,21.6976,21.7437,106900.0
2012-03-14 15:00:00,28.3,28.31,28.27,28.27,142800.0,21.7437,21.7514,21.7206,21.7206,142800.0
2012-03-14 15:05:00,28.28,28.31,28.28,28.3,84200.0,21.7283,21.7514,21.7283,21.7437,84200.0
2012-03-14 15:10:00,28.3,28.31,28.29,28.3,94800.0,21.7437,21.7514,21.736,21.7437,94800.0
2012-03-14 15:15:00,28.3,28.3,28.21,28.22,131200.0,21.7437,21.7437,21.6745,21.6822,131200.0
2012-03-14 15:20:00,28.21,28.25,28.21,28.24,46800.0,21.6745,21.7053,21.6745,21.6976,46800.0
2012-03-14 15:25:00,28.25,28.27,28.24,28.27,149500.0,21.7053,21.7206,21.6976,21.7206,149500.0
2012-03-14 15:30:00,28.27,28.27,28.25,28.27,184700.0,21.7206,21.7206,21.7053,21.7206,184700.0
2012-03-14 15:35:00,28.27,28.28,28.26,28.28,93800.0,21.7206,21.7283,21.7129,21.7283,93800.0
2012-03-14 15:40:00,28.28,28.33,28.27,28.31,159600.0,21.7283,21.7667,21.7206,21.7514,159600.0
2012-03-14 15:45:00,28.3,28.32,28.21,28.22,402000.0,21.7437,21.759,21.6745,21.6822,402000.0
2012-03-14 15:50:00,28.21,28.26,28.21,28.25,575700.0,21.6745,21.7129,21.6745,21.7053,575700.0
2012-03-14 15:55:00,28.25,28.27,28.21,28.27,575300.0,21.7053,21.7206,21.6745,21.7206,575300.0
2012-03-15 09:30:00,28.33,28.37,28.1,28.17,168400.0,21.7667,21.7975,21.59,21.6438,168400.0
2012-03-15 09:35:00,28.17,28.21,28.1,28.16,110400.0,21.6438,21.6745,21.59,21.6361,110400.0
2012-03-15 09:40:00,28.16,28.22,28.12,28.21,206200.0,21.6361,21.6822,21.6054,21.6745,206200.0
2012-03-15 09:45:00,28.21,28.22,28.13,28.17,146200.0,21.6745,21.6822,21.6131,21.6438,146200.0
2012-03-15 09:50:00,28.18,28.24,28.18,28.2,208100.0,21.6515,21.6976,21.6515,21.6668,208100.0
2012-03-15 09:55:00,28.19,28.21,28.16,28.19,191000.0,21.6592,21.6745,21.6361,21.6592,191000.0
2012-03-15 10:00:00,28.2,28.24,28.17,28.22,316300.0,21.6668,21.6976,21.6438,21.6822,316300.0
2012-03-15 10:05:00,28.22,28.26,28.18,28.21,242400.0,21.6822,21.7129,21.6515,21.6745,242400.0
2012-03-15 10:10:00,28.2,28.22,28.17,28.19,164400.0,21.6668,21.6822,21.6438,21.6592,164400.0
2012-03-15 10:15:00,28.18,28.35,28.18,28.35,192400.0,21.6515,21.7821,21.6515,21.7821,192400.0
2012-03-15 10:20:00,28.35,28.38,28.33,28.35,137600.0,21.7821,21.8051,21.7667,21.7821,137600.0
2012-03-15 10:25:00,28.34,28.35,28.19,28.19,308400.0,21.7744,21.7821,21.6592,21.6592,308400.0
2012-03-15 10:30:00,28.2,28.3,28.2,28.26,153600.0,21.6668,21.7437,21.6668,21.7129,153600.0
2012-03-15 10:35:00,28.26,28.3,28.15,28.17,193300.0,21.7129,21.7437,21.6284,21.6438,193300.0
2012-03-15 10:40:00,28.17,28.28,28.17,28.27,124500.0,21.6438,21.7283,21.6438,21.7206,124500.0
2012-03-15 10:45:00,28.27,28.29,28.2,28.24,306700.0,21.7206,21.736,21.6668,21.6976,306700.0
2012-03-15 10:50:00,28.24,28.3,28.24,28.3,148100.0,21.6976,21.7437,21.6976,21.7437,148100.0
2012-03-15 10:55:00,28.3,28.37,28.23,28.24,278000.0,21.7437,21.7975,21.6899,21.6976,278000.0
2012-03-15 11:00:00,28.24,28.3,28.2,28.3,125100.0,21.6976,21.7437,21.6668,21.7437,125100.0
2012-03-15 11:05:00,28.29,28.35,28.28,28.31,104700.0,21.736,21.7821,21.7283,21.7514,104700.0
2012-03-15 11:10:00,28.31,28.33,28.3,28.33,77200.0,21.7514,21.7667,21.7437,21.7667,77200.0
2012-03-15 11:15:00,28.32,28.37,28.31,28.34,118800.0,21.759,21.7975,21.7514,21.7744,118800.0
2012-03-15 11:20:00,28.34,28.35,28.32,28.33,76600.0,21.7744,21.7821,21.759,21.7667,76600.0
2012-03-15 11:25:00,28.32,28.34,28.3,28.32,142100.0,21.759,21.7744,21.7437,21.759,142100.0
2012-03-15 11:30:00,28.33,28.36,28.31,28.34,94500.0,21.7667,21.7898,21.7514,21.7744,94500.0
2012-03-15 11:35:00,28.33,28.35,28.29,28.29,144800.0,21.7667,21.7821,21.736,21.736,144800.0
2012-03-15 11:40:00,28.3,28.3,28.25,28.29,177300.0,21.7437,21.7437,21.7053,21.736,177300.0
2012-03-15 11:45:00,28.29,28.29,28.23,28.26,91600.0,21.736,21.736,21.6899,21.7129,91600.0
2012-03-15 11:50:00,28.26,28.26,28.12,28.13,220100.0,21.7129,21.7129,21.6054,21.6131,220100.0
2012-03-15 11:55:00,28.13,28.21,28.05,28.21,287200.0,21.6131,21.6745,21.5516,21.6745,287200.0
2012-03-15 12:00:00,28.2,28.21,28.15,28.16,207900.0,21.6668,21.6745,21.6284,21.6361,207900.0
2012-03-15 12:05:00,28.16,28.23,28.14,28.23,87400.0,21.6361,21.6899,21.6207,21.6899,87400.0
2012-03-15 12:10:00,28.23,28.28,28.22,28.27,78900.0,21.6899,21.7283,21.6822,21.7206,78900.0
2012-03-15 12:15:00,28.28,28.3,28.24,28.24,114800.0,21.7283,21.7437,21.6976,21.6976,114800.0
2012-03-15 12:20:00,28.25,28.3,28.24,28.25,147400.0,21.7053,21.7437,21.6976,21.7053,147400.0
2012-03-15 12:25:00,28.25,28.28,28.22,28.23,104500.0,21.7053,21.7283,21.6822,21.6899,104500.0
2012-03-15 12:30:00,28.24,28.25,28.2,28.21,101300.0,21.6976,21.7053,21.6668,21.6745,101300.0
2012-03-15 12:35:00,28.21,28.23,28.21,28.21,179900.0,21.6745,21.6899,21.6745,21.6745,179900.0
2012-03-15 12:40:00,28.22,28.24,28.19,28.21,236300.0,21.6822,21.6976,21.6592,21.6745,236300.0
2012-03-15 12:45:00,28.21,28.33,28.2,28.33,184300.0,21.6745,21.7667,21.6668,21.7667,184300.0
2012-03-15 12:50:00,28.33,28.33,28.25,28.27,196600.0,21.7667,21.7667,21.7053,21.7206,196600.0
2012-03-15 12:55:00,28.27,28.27,28.24,28.24,103400.0,21.7206,21.7206,21.6976,21.6976,103400.0
2012-03-15 13:00:00,28.24,28.26,28.23,28.24,113400.0,21.6976,21.7129,21.6899,21.6976,113400.0
2012-03-15 13:05:00,28.23,28.28,28.23,28.28,122200.0,21.6899,21.7283,21.6899,21.7283,122200.0
2012-03-15 13:10:00,28.28,28.35,28.27,28.27,364400.0,21.7283,21.7821,21.7206,21.7206,364400.0
2012-03-15 13:15:00,28.27,28.28,28.21,28.23,75900.0,21.7206,21.7283,21.6745,21.6899,75900.0
2012-03-15 13:20:00,28.22,28.28,28.22,28.25,101600.0,21.6822,21.7283,21.6822,21.7053,101600.0
2012-03-15 13:25:00,28.26,28.27,28.24,28.26,74300.0,21.7129,21.7206,21.6976,21.7129,74300.0
2012-03-15 13:30:00,28.25,28.27,28.23,28.23,100600.0,21.7053,21.7206,21.6899,21.6899,100600.0
2012-03-15 13:35:00,28.23,28.27,28.23,28.26,148200.0,21.6899,21.7206,21.6899,21.7129,148200.0
2012-03-15 13:40:00,28.26,28.28,28.24,28.26,82400.0,21.7129,21.7283,21.6976,21.7129,82400.0
2012-03-15 13:45:00,28.27,28.28,28.24,28.28,75200.0,21.7206,21.7283,21.6976,21.7283,75200.0
2012-03-15 13:50:00,28.27,28.29,28.19,28.2,122000.0,21.7206,21.736,21.6592,21.6668,122000.0
2012-03-15 13:55:00,28.2,28.25,28.19,28.21,86500.0,21.6668,21.7053,21.6592,21.6745,86500.0
2012-03-15 14:00:00,28.22,28.22,28.13,28.13,226100.0,21.6822,21.6822,21.6131,21.6131,226100.0
2012-03-15 14:05:00,28.14,28.17,28.13,28.14,106900.0,21.6207,21.6438,21.6131,21.6207,106900.0
2012-03-15 14:10:00,28.14,28.16,28.11,28.14,99100.0,21.6207,21.6361,21.5977,21.6207,99100.0
2012-03-15 14:15:00,28.14,28.17,28.13,28.17,69600.0,21.6207,21.6438,21.6131,21.6438,69600.0
2012-03-15 14:20:00,28.16,28.18,28.14,28.16,83600.0,21.6361,21.6515,21.6207,21.6361,83600.0
2012-03-15 14:25:00,28.15,28.16,28.15,28.16,34200.0,21.6284,21.6361,21.6284,21.6361,34200.0
2012-03-15 14:30:00,28.16,28.19,28.15,28.19,76600.0,21.6361,21.6592,21.6284,21.6592,76600.0
2012-03-15 14:35:00,28.19,28.2,28.16,28.17,214600.0,21.6592,21.6668,21.6361,21.6438,214600.0
2012-03-15 14:40:00,28.16,28.17,28.16,28.17,53900.0,21.6361,21.6438,21.6361,21.6438,53900.0
2012-03-15 14:45:00,28.17,28.18,28.16,28.18,34600.0,21.6438,21.6515,21.6361,21.6515,34600.0
2012-03-15 14:50:00,28.18,28.19,28.17,28.18,61200.0,21.6515,21.6592,21.6438,21.6515,61200.0
2012-03-15 14:55:00,28.18,28.19,28.17,28.19,71000.0,21.6515,21.6592,21.6438,21.6592,71000.0
2012-03-15 15:00:00,28.19,28.19,28.18,28.19,71300.0,21.6592,21.6592,21.6515,21.6592,71300.0
2012-03-15 15:05:00,28.19,28.25,28.19,28.25,151000.0,21.6592,21.7053,21.6592,21.7053,151000.0
2012-03-15 15:10:00,28.25,28.25,28.23,28.24,140000.0,21.7053,21.7053,21.6899,21.6976,140000.0
2012-03-15 15:15:00,28.23,28.24,28.22,28.22,134400.0,21.6899,21.6976,21.6822,21.6822,134400.0
2012-03-15 15:20:00,28.23,28.23,28.18,28.2,255800.0,21.6899,21.6899,21.6515,21.6668,255800.0
2012-03-15 15:25:00,28.2,28.21,28.19,28.2,141600.0,21.6668,21.6745,21.6592,21.6668,141600.0
2012-03-15 15:30:00,28.2,28.24,28.19,28.24,216700.0,21.6668,21.6976,21.6592,21.6976,216700.0
2012-03-15 15:35:00,28.24,28.25,28.23,28.24,148000.0,21.6976,21.7053,21.6899,21.6976,148000.0
2012-03-15 15:40:00,28.25,28.25,28.2,28.21,160100.0,21.7053,21.7053,21.6668,21.6745,160100.0
2012-03-15 15:45:00,28.21,28.22,28.12,28.13,329500.0,21.6745,21.6822,21.6054,21.6131,329500.0
2012-03-15 15:50:00,28.13,28.16,28.1,28.15,304000.0,21.6131,21.6361,21.59,21.6284,304000.0
2012-03-15 15:55:00,28.15,28.16,28.07,28.08,989200.0,21.6284,21.6361,21.567,21.5746,989200.0
2012-03-16 09:30:00,28.04,28.22,28.02,28.13,894800.0,21.5439,21.6822,21.5285,21.6131,894800.0
2012-03-16 09:35:00,28.13,28.21,28.12,28.21,104600.0,21.6131,21.6745,21.6054,21.6745,104600.0
2012-03-16 09:40:00,28.21,28.38,28.17,28.24,587700.0,21.6745,21.8051,21.6438,21.6976,587700.0
2012-03-16 09:45:00,28.23,28.24,28.15,28.18,166400.0,21.6899,21.6976,21.6284,21.6515,166400.0
2012-03-16 09:50:00,28.18,28.19,28.16,28.19,97000.0,21.6515,21.6592,21.6361,21.6592,97000.0
2012-03-16 09:55:00,28.19,28.23,28.15,28.22,134200.0,21.6592,21.6899,21.6284,21.6822,134200.0
2012-03-16 10:00:00,28.23,28.32,28.2,28.32,192300.0,21.6899,21.759,21.6668,21.759,192300.0
2012-03-16 10:05:00,28.32,28.32,28.27,28.3,149400.0,21.759,21.759,21.7206,21.7437,149400.0
2012-03-16 10:10:00,28.3,28.31,28.24,28.29,100700.0,21.7437,21.7514,21.6976,21.736,100700.0
2012-03-16 10:15:00,28.3,28.31,28.22,28.25,165200.0,21.7437,21.7514,21.6822,21.7053,165200.0
2012-03-16 10:20:00,28.24,28.26,28.15,28.16,132000.0,21.6976,21.7129,21.6284,21.6361,132000.0
2012-03-16 10:25:00,28.16,28.18,28.07,28.13,261700.0,21.6361,21.6515,21.567,21.6131,261700.0
2012-03-16 10:30:00,28.13,28.17,28.13,28.16,70500.0,21.6131,21.6438,21.6131,21.6361,70500.0
2012-03-16 10:35:00,28.17,28.19,28.13,28.17,134800.0,21.6438,21.6592,21.6131,21.6438,134800.0
2012-03-16 10:40:00,28.17,28.25,28.17,28.25,90300.0,21.6438,21.7053,21.6438,21.7053,90300.0
2012-03-16 10:45:00,28.25,28.25,28.22,28.23,64900.0,21.7053,21.7053,21.6822,21.6899,64900.0
2012-03-16 10:50:00,28.22,28.24,28.21,28.22,109400.0,21.6822,21.6976,21.6745,21.6822,109400.0
2012-03-16 10:55:00,28.22,28.25,28.21,28.23,132500.0,21.6822,21.7053,21.6745,21.6899,132500.0
2012-03-16 11:00:00,28.24,28.25,28.21,28.22,106400.0,21.6976,21.7053,21.6745,21.6822,106400.0
2012-03-16 11:05:00,28.21,28.22,28.15,28.15,83800.0,21.6745,21.6822,21.6284,21.6284,83800.0
2012-03-16 11:10:00,28.15,28.18,28.09,28.13,218400.0,21.6284,21.6515,21.5823,21.6131,218400.0
2012-03-16 11:15:00,28.13,28.21,28.12,28.16,85200.0,21.6131,21.6745,21.6054,21.6361,85200.0
2012-03-16 11:20:00,28.17,28.19,28.13,28.14,52600.0,21.6438,21.6592,21.6131,21.6207,52600.0
2012-03-16 11:25:00,28.14,28.2,28.14,28.2,31000.0,21.6207,21.6668,21.6207,21.6668,31000.0
2012-03-16 11:30:00,28.19,28.19,28.14,28.15,94000.0,21.6592,21.6592,21.6207,21.6284,94000.0
2012-03-16 11:35:00,28.14,28.19,28.14,28.19,34000.0,21.6207,21.6592,21.6207,21.6592,34000.0
2012-03-16 11:40:00,28.19,28.2,28.18,28.19,29500.0,21.6592,21.6668,21.6515,21.6592,29500.0
2012-03-16 11:45:00,28.18,28.19,28.15,28.17,38700.0,21.6515,21.6592,21.6284,21.6438,38700.0
2012-03-16 11:50:00,28.18,28.19,28.16,28.19,53500.0,21.6515,21.6592,21.6361,21.6592,53500.0
2012-03-16 11:55:00,28.18,28.19,28.18,28.18,23500.0,21.6515,21.6592,21.6515,21.6515,23500.0
2012-03-16 12:00:00,28.18,28.18,28.14,28.15,53200.0,21.6515,21.6515,21.6207,21.6284,53200.0
2012-03-16 12:05:00,28.15,28.18,28.13,28.17,69800.0,21.6284,21.6515,21.6131,21.6438,69800.0
2012-03-16 12:10:00,28.18,28.19,28.17,28.18,62700.0,21.6515,21.6592,21.6438,21.6515,62700.0
2012-03-16 12:15:00,28.19,28.19,28.16,28.18,61200.0,21.6592,21.6592,21.6361,21.6515,61200.0
2012-03-16 12:20:00,28.19,28.19,28.18,28.19,7900.0,21.6592,21.6592,21.6515,21.6592,7900.0
2012-03-16 12:25:00,28.19,28.19,28.14,28.14,91000.0,21.6592,21.6592,21.6207,21.6207,91000.0
2012-03-16 12:30:00,28.15,28.15,28.1,28.1,39500.0,21.6284,21.6284,21.59,21.59,39500.0
2012-03-16 12:35:00,28.11,28.11,28.03,28.04,183900.0,21.5977,21.5977,21.5362,21.5439,183900.0
2012-03-16 12:40:00,28.04,28.06,28.0,28.06,179600.0,21.5439,21.5593,21.5132,21.5593,179600.0
2012-03-16 12:45:00,28.06,28.06,28.05,28.05,38000.0,21.5593,21.5593,21.5516,21.5516,38000.0
2012-03-16 12:50:00,28.05,28.09,28.05,28.09,45200.0,21.5516,21.5823,21.5516,21.5823,45200.0
2012-03-16 12:55:00,28.09,28.09,28.08,28.09,26000.0,21.5823,21.5823,21.5746,21.5823,26000.0
2012-03-16 13:00:00,28.09,28.09,28.08,28.09,19500.0,21.5823,21.5823,21.5746,21.5823,19500.0
2012-03-16 13:05:00,28.08,28.12,28.08,28.12,42200.0,21.5746,21.6054,21.5746,21.6054,42200.0
2012-03-16 13:10:00,28.12,28.16,28.11,28.16,91300.0,21.6054,21.6361,21.5977,21.6361,91300.0
2012-03-16 13:15:00,28.16,28.16,28.14,28.14,36900.0,21.6361,21.6361,21.6207,21.6207,36900.0
2012-03-16 13:20:00,28.14,28.15,28.14,28.15,28900.0,21.6207,21.6284,21.6207,21.6284,28900.0
2012-03-16 13:25:00,28.14,28.15,28.11,28.11,43600.0,21.6207,21.6284,21.5977,21.5977,43600.0
2012-03-16 13:30:00,28.11,28.11,28.09,28.1,101100.0,21.5977,21.5977,21.5823,21.59,101100.0
2012-03-16 13:35:00,28.1,28.11,28.1,28.11,14400.0,21.59,21.5977,21.59,21.5977,14400.0
2012-03-16 13:40:00,28.11,28.11,28.06,28.06,140800.0,21.5977,21.5977,21.5593,21.5593,140800.0
2012-03-16 13:45:00,28.06,28.08,28.01,28.03,151100.0,21.5593,21.5746,21.5209,21.5362,151100.0
2012-03-16 13:50:00,28.03,28.04,28.01,28.02,145900.0,21.5362,21.5439,21.5209,21.5285,145900.0
2012-03-16 13:55:00,28.02,28.03,28.02,28.03,88700.0,21.5285,21.5362,21.5285,21.5362,88700.0
2012-03-16 14:00:00,28.03,28.03,28.01,28.02,48200.0,21.5362,21.5362,21.5209,21.5285,48200.0
2012-03-16 14:05:00,28.02,28.03,28.01,28.03,142300.0,21.5285,21.5362,21.5209,21.5362,142300.0
2012-03-16 14:10:00,28.02,28.03,27.97,27.99,257700.0,21.5285,21.5362,21.4901,21.5055,257700.0
2012-03-16 14:15:00,28.0,28.01,27.98,27.98,279500.0,21.5132,21.5209,21.4978,21.4978,279500.0
2012-03-16 14:20:00,27.97,28.0,27.97,28.0,41200.0,21.4901,21.5132,21.4901,21.5132,41200.0
2012-03-16 14:25:00,28.0,28.0,27.99,28.0,17600.0,21.5132,21.5132,21.5055,21.5132,17600.0
2012-03-16 14:30:00,28.0,28.03,27.99,28.03,113200.0,21.5132,21.5362,21.5055,21.5362,113200.0
2012-03-16 14:35:00,28.03,28.05,28.02,28.04,58100.0,21.5362,21.5516,21.5285,21.5439,58100.0
2012-03-16 14:40:00,28.03,28.09,28.03,28.07,76500.0,21.5362,21.5823,21.5362,21.567,76500.0
2012-03-16 14:45:00,28.07,28.07,28.03,28.04,43200.0,21.567,21.567,21.5362,21.5439,43200.0
2012-03-16 14:50:00,28.04,28.04,27.99,28.0,105400.0,21.5439,21.5439,21.5055,21.5132,105400.0
2012-03-16 14:55:00,28.01,28.02,27.99,28.02,90600.0,21.5209,21.5285,21.5055,21.5285,90600.0
2012-03-16 15:00:00,28.01,28.09,28.01,28.07,262500.0,21.5209,21.5823,21.5209,21.567,262500.0
2012-03-16 15:05:00,28.07,28.1,28.06,28.1,79800.0,21.567,21.59,21.5593,21.59,79800.0
2012-03-16 15:10:00,28.1,28.1,28.04,28.05,99000.0,21.59,21.59,21.5439,21.5516,99000.0
2012-03-16 15:15:00,28.05,28.06,28.0,28.04,133400.0,21.5516,21.5593,21.5132,21.5439,133400.0
2012-03-16 15:20:00,28.03,28.08,28.03,28.08,71500.0,21.5362,21.5746,21.5362,21.5746,71500.0
2012-03-16 15:25:00,28.07,28.08,28.04,28.05,90200.0,21.567,21.5746,21.5439,21.5516,90200.0
2012-03-16 15:30:00,28.04,28.05,28.0,28.03,232800.0,21.5439,21.5516,21.5132,21.5362,232800.0
2012-03-16 15:35:00,28.03,28.03,28.0,28.01,150100.0,21.5362,21.5362,21.5132,21.5209,150100.0
2012-03-16 15:40:00,28.01,28.02,27.99,28.02,186500.0,21.5209,21.5285,21.5055,21.5285,186500.0
2012-03-16 15:45:00,28.02,28.05,28.0,28.01,171800.0,21.5285,21.5516,21.5132,21.5209,171800.0
2012-03-16 15:50:00,28.01,28.02,27.98,27.99,234700.0,21.5209,21.5285,21.4978,21.5055,234700.0
2012-03-16 15:55:00,27.99,28.03,27.98,28.02,632800.0,21.5055,21.5362,21.4978,21.5285,632800.0
2012-03-19 09:30:00,27.99,28.03,27.94,27.96,140000.0,21.5055,21.5362,21.4671,21.4824,140000.0
2012-03-19 09:35:00,27.95,28.0,27.95,27.97,110400.0,21.4748,21.5132,21.4748,21.4901,110400.0
2012-03-19 09:40:00,27.97,28.03,27.97,28.0,74000.0,21.4901,21.5362,21.4901,21.5132,74000.0
2012-03-19 09:45:00,28.0,28.01,27.98,28.0,200900.0,21.5132,21.5209,21.4978,21.5132,200900.0
2012-03-19 09:50:00,28.0,28.01,27.98,28.0,128900.0,21.5132,21.5209,21.4978,21.5132,128900.0
2012-03-19 09:55:00,27.99,28.01,27.96,27.99,116900.0,21.5055,21.5209,21.4824,21.5055,116900.0
2012-03-19 10:00:00,27.99,28.0,27.95,28.0,79600.0,21.5055,21.5132,21.4748,21.5132,79600.0
2012-03-19 10:05:00,28.0,28.0,27.9,27.9,189900.0,21.5132,21.5132,21.4363,21.4363,189900.0
2012-03-19 10:10:00,27.9,27.93,27.85,27.89,154500.0,21.4363,21.4594,21.3979,21.4287,154500.0
2012-03-19 10:15:00,27.9,27.96,27.88,27.89,336300.0,21.4363,21.4824,21.421,21.4287,336300.0
2012-03-19 10:20:00,27.88,27.91,27.86,27.87,151000.0,21.421,21.444,21.4056,21.4133,151000.0
2012-03-19 10:25:00,27.87,27.92,27.87,27.88,103900.0,21.4133,21.4517,21.4133,21.421,103900.0
2012-03-19 10:30:00,27.88,27.89,27.8,27.8,136200.0,21.421,21.4287,21.3595,21.3595,136200.0
2012-03-19 10:35:00,27.8,27.82,27.8,27.81,69200.0,21.3595,21.3749,21.3595,21.3672,69200.0
2012-03-19 10:40:00,27.81,27.87,27.81,27.83,123400.0,21.3672,21.4133,21.3672,21.3826,123400.0
2012-03-19 10:45:00,27.84,27.86,27.8,27.8,152500.0,21.3902,21.4056,21.3595,21.3595,152500.0
2012-03-19 10:50:00,27.8,27.8,27.74,27.75,163900.0,21.3595,21.3595,21.3134,21.3211,163900.0
2012-03-19 10:55:00,27.75,27.78,27.74,27.75,162100.0,21.3211,21.3441,21.3134,21.3211,162100.0
2012-03-19 11:00:00,27.76,27.78,27.7,27.78,130300.0,21.3288,21.3441,21.2827,21.3441,130300.0
2012-03-19 11:05:00,27.78,27.81,27.76,27.8,62000.0,21.3441,21.3672,21.3288,21.3595,62000.0
2012-03-19 11:10:00,27.81,27.81,27.76,27.77,55500.0,21.3672,21.3672,21.3288,21.3365,55500.0
2012-03-19 11:15:00,27.78,27.81,27.77,27.8,139200.0,21.3441,21.3672,21.3365,21.3595,139200.0
2012-03-19 11:20:00,27.8,27.81,27.76,27.8,100800.0,21.3595,21.3672,21.3288,21.3595,100800.0
2012-03-19 11:25:00,27.79,27.8,27.76,27.78,39200.0,21.3518,21.3595,21.3288,21.3441,39200.0
2012-03-19 11:30:00,27.78,27.8,27.77,27.79,37400.0,21.3441,21.3595,21.3365,21.3518,37400.0
2012-03-19 11:35:00,27.8,27.83,27.79,27.8,105700.0,21.3595,21.3826,21.3518,21.3595,105700.0
2012-03-19 11:40:00,27.79,27.84,27.79,27.83,125200.0,21.3518,21.3902,21.3518,21.3826,125200.0
2012-03-19 11:45:00,27.83,27.89,27.83,27.87,95700.0,21.3826,21.4287,21.3826,21.4133,95700.0
2012-03-19 11:50:00,27.87,27.88,27.84,27.85,82700.0,21.4133,21.421,21.3902,21.3979,82700.0
2012-03-19 11:55:00,27.85,27.91,27.84,27.91,135500.0,21.3979,21.444,21.3902,21.444,135500.0
2012-03-19 12:00:00,27.91,27.91,27.89,27.9,55500.0,21.444,21.444,21.4287,21.4363,55500.0
2012-03-19 12:05:00,27.91,27.91,27.89,27.89,56800.0,21.444,21.444,21.4287,21.4287,56800.0
2012-03-19 12:10:00,27.89,27.9,27.86,27.86,74200.0,21.4287,21.4363,21.4056,21.4056,74200.0
2012-03-19 12:15:00,27.87,27.87,27.83,27.85,98900.0,21.4133,21.4133,21.3826,21.3979,98900.0
2012-03-19 12:20:00,27.84,27.85,27.84,27.84,44200.0,21.3902,21.3979,21.3902,21.3902,44200.0
2012-03-19 12:25:00,27.85,27.85,27.84,27.84,21400.0,21.3979,21.3979,21.3902,21.3902,21400.0
2012-03-19 12:30:00,27.84,27.86,27.82,27.85,126400.0,21.3902,21.4056,21.3749,21.3979,126400.0
2012-03-19 12:35:00,27.85,27.86,27.83,27.85,123400.0,21.3979,21.4056,21.3826,21.3979,123400.0
2012-03-19 12:40:00,27.85,27.86,27.82,27.83,496800.0,21.3979,21.4056,21.3749,21.3826,496800.0
2012-03-19 12:45:00,27.83,27.86,27.82,27.83,93100.0,21.3826,21.4056,21.3749,21.3826,93100.0
2012-03-19 12:50:00,27.83,27.85,27.82,27.82,36800.0,21.3826,21.3979,21.3749,21.3749,36800.0
2012-03-19 12:55:00,27.83,27.86,27.82,27.85,53900.0,21.3826,21.4056,21.3749,21.3979,53900.0
2012-03-19 13:00:00,27.85,27.86,27.84,27.85,84900.0,21.3979,21.4056,21.3902,21.3979,84900.0
2012-03-19 13:05:00,27.85,27.85,27.79,27.82,108000.0,21.3979,21.3979,21.3518,21.3749,108000.0
2012-03-19 13:10:00,27.82,27.85,27.81,27.82,60600.0,21.3749,21.3979,21.3672,21.3749,60600.0
2012-03-19 13:15:00,27.82,27.85,27.79,27.81,158500.0,21.3749,21.3979,21.3518,21.3672,158500.0
2012-03-19 13:20:00,27.81,27.83,27.79,27.8,119700.0,21.3672,21.3826,21.3518,21.3595,119700.0
2012-03-19 13:25:00,27.8,27.81,27.79,27.8,49700.0,21.3595,21.3672,21.3518,21.3595,49700.0
2012-03-19 13:30:00,27.8,27.81,27.79,27.79,55600.0,21.3595,21.3672,21.3518,21.3518,55600.0
2012-03-19 13:35:00,27.79,27.8,27.73,27.75,207900.0,21.3518,21.3595,21.3057,21.3211,207900.0
2012-03-19 13:40:00,27.76,27.78,27.73,27.73,166700.0,21.3288,21.3441,21.3057,21.3057,166700.0
2012-03-19 13:45:00,27.74,27.76,27.73,27.75,93700.0,21.3134,21.3288,21.3057,21.3211,93700.0
2012-03-19 13:50:00,27.75,27.79,27.75,27.77,103600.0,21.3211,21.3518,21.3211,21.3365,103600.0
2012-03-19 13:55:00,27.78,27.78,27.75,27.76,76500.0,21.3441,21.3441,21.3211,21.3288,76500.0
2012-03-19 14:00:00,27.75,27.77,27.72,27.74,126300.0,21.3211,21.3365,21.298,21.3134,126300.0
2012-03-19 14:05:00,27.73,27.79,27.73,27.75,55700.0,21.3057,21.3518,21.3057,21.3211,55700.0
2012-03-19 14:10:00,27.74,27.75,27.73,27.75,88700.0,21.3134,21.3211,21.3057,21.3211,88700.0
2012-03-19 14:15:00,27.75,27.79,27.74,27.79,27500.0,21.3211,21.3518,21.3134,21.3518,27500.0
2012-03-19 14:20:00,27.78,27.82,27.75,27.82,168700.0,21.3441,21.3749,21.3211,21.3749,168700.0
2012-03-19 14:25:00,27.82,27.82,27.79,27.82,99700.0,21.3749,21.3749,21.3518,21.3749,99700.0
2012-03-19 14:30:00,27.81,27.82,27.79,27.82,76600.0,21.3672,21.3749,21.3518,21.3749,76600.0
2012-03-19 14:35:00,27.82,27.83,27.79,27.8,63700.0,21.3749,21.3826,21.3518,21.3595,63700.0
2012-03-19 14:40:00,27.8,27.86,27.79,27.85,112900.0,21.3595,21.4056,21.3518,21.3979,112900.0
2012-03-19 14:45:00,27.86,27.86,27.83,27.86,81000.0,21.4056,21.4056,21.3826,21.4056,81000.0
2012-03-19 14:50:00,27.86,27.89,27.85,27.88,140800.0,21.4056,21.4287,21.3979,21.421,140800.0
2012-03-19 14:55:00,27.88,27.89,27.81,27.86,123500.0,21.421,21.4287,21.3672,21.4056,123500.0
2012-03-19 15:00:00,27.87,27.9,27.86,27.88,307700.0,21.4133,21.4363,21.4056,21.421,307700.0
2012-03-19 15:05:00,27.87,27.88,27.8,27.81,144000.0,21.4133,21.421,21.3595,21.3672,144000.0
2012-03-19 15:10:00,27.8,27.82,27.77,27.79,320800.0,21.3595,21.3749,21.3365,21.3518,320800.0
2012-03-19 15:15:00,27.78,27.83,27.78,27.8,132900.0,21.3441,21.3826,21.3441,21.3595,132900.0
2012-03-19 15:20:00,27.8,27.84,27.79,27.83,100500.0,21.3595,21.3902,21.3518,21.3826,100500.0
2012-03-19 15:25:00,27.83,27.83,27.78,27.79,112600.0,21.3826,21.3826,21.3441,21.3518,112600.0
2012-03-19 15:30:00,27.8,27.85,27.79,27.82,132600.0,21.3595,21.3979,21.3518,21.3749,132600.0
2012-03-19 15:35:00,27.82,27.85,27.81,27.85,74300.0,21.3749,21.3979,21.3672,21.3979,74300.0
2012-03-19 15:40:00,27.85,27.85,27.76,27.77,302800.0,21.3979,21.3979,21.3288,21.3365,302800.0
2012-03-19 15:45:00,27.78,27.82,27.76,27.78,150900.0,21.3441,21.3749,21.3288,21.3441,150900.0
2012-03-19 15:50:00,27.78,27.79,27.75,27.77,214400.0,21.3441,21.3518,21.3211,21.3365,214400.0
2012-03-19 15:55:00,27.77,27.8,27.72,27.8,650000.0,21.3365,21.3595,21.298,21.3595,650000.0
2012-03-20 09:30:00,27.69,27.79,27.62,27.64,203400.0,21.275,21.3518,21.2212,21.2366,203400.0
2012-03-20 09:35:00,27.64,27.71,27.64,27.7,164500.0,21.2366,21.2904,21.2366,21.2827,164500.0
2012-03-20 09:40:00,27.7,27.7,27.61,27.62,122800.0,21.2827,21.2827,21.2135,21.2212,122800.0
2012-03-20 09:45:00,27.62,27.65,27.6,27.65,95000.0,21.2212,21.2443,21.2058,21.2443,95000.0
2012-03-20 09:50:00,27.65,27.7,27.65,27.69,218100.0,21.2443,21.2827,21.2443,21.275,218100.0
2012-03-20 09:55:00,27.69,27.7,27.68,27.69,137600.0,21.275,21.2827,21.2673,21.275,137600.0
2012-03-20 10:00:00,27.69,27.7,27.65,27.66,94700.0,21.275,21.2827,21.2443,21.2519,94700.0
2012-03-20 10:05:00,27.67,27.69,27.65,27.67,164500.0,21.2596,21.275,21.2443,21.2596,164500.0
2012-03-20 10:10:00,27.67,27.74,27.66,27.74,107400.0,21.2596,21.3134,21.2519,21.3134,107400.0
2012-03-20 10:15:00,27.74,27.75,27.72,27.72,223600.0,21.3134,21.3211,21.298,21.298,223600.0
2012-03-20 10:20:00,27.73,27.74,27.7,27.71,212500.0,21.3057,21.3134,21.2827,21.2904,212500.0
2012-03-20 10:25:00,27.71,27.74,27.7,27.72,202800.0,21.2904,21.3134,21.2827,21.298,202800.0
2012-03-20 10:30:00,27.72,28.3,27.7,28.13,1595300.0,21.298,21.7437,21.2827,21.6131,1595300.0
2012-03-20 10:35:00,28.13,28.25,27.96,28.05,838600.0,21.6131,21.7053,21.4824,21.5516,838600.0
2012-03-20 10:40:00,28.05,28.09,27.95,28.02,349400.0,21.5516,21.5823,21.4748,21.5285,349400.0
2012-03-20 10:45:00,28.01,28.25,27.98,28.17,700600.0,21.5209,21.7053,21.4978,21.6438,700600.0
2012-03-20 10:50:00,28.17,28.29,28.16,28.27,610000.0,21.6438,21.736,21.6361,21.7206,610000.0
2012-03-20 10:55:00,28.27,28.37,28.24,28.26,447400.0,21.7206,21.7975,21.6976,21.7129,447400.0
2012-03-20 11:00:00,28.25,28.29,28.25,28.27,222200.0,21.7053,21.736,21.7053,21.7206,222200.0
2012-03-20 11:05:00,28.27,28.29,28.26,28.28,197600.0,21.7206,21.736,21.7129,21.7283,197600.0
2012-03-20 11:10:00,28.27,28.28,28.17,28.19,375900.0,21.7206,21.7283,21.6438,21.6592,375900.0
2012-03-20 11:15:00,28.17,28.24,28.15,28.17,249000.0,21.6438,21.6976,21.6284,21.6438,249000.0
2012-03-20 11:20:00,28.17,28.2,28.16,28.2,115500.0,21.6438,21.6668,21.6361,21.6668,115500.0
2012-03-20 11:25:00,28.2,28.21,28.13,28.15,176300.0,21.6668,21.6745,21.6131,21.6284,176300.0
2012-03-20 11:30:00,28.15,28.17,28.11,28.11,95800.0,21.6284,21.6438,21.5977,21.5977,95800.0
2012-03-20 11:35:00,28.11,28.15,28.1,28.11,214400.0,21.5977,21.6284,21.59,21.5977,214400.0
2012-03-20 11:40:00,28.11,28.13,28.09,28.11,195300.0,21.5977,21.6131,21.5823,21.5977,195300.0
2012-03-20 11:45:00,28.11,28.11,28.05,28.08,96400.0,21.5977,21.5977,21.5516,21.5746,96400.0
2012-03-20 11:50:00,28.09,28.09,28.05,28.07,69000.0,21.5823,21.5823,21.5516,21.567,69000.0
2012-03-20 11:55:00,28.08,28.11,28.07,28.1,83900.0,21.5746,21.5977,21.567,21.59,83900.0
2012-03-20 12:00:00,28.09,28.12,28.09,28.12,133100.0,21.5823,21.6054,21.5823,21.6054,133100.0
2012-03-20 12:05:00,28.12,28.2,28.12,28.2,78800.0,21.6054,21.6668,21.6054,21.6668,78800.0
2012-03-20 12:10:00,28.2,28.21,28.17,28.21,114000.0,21.6668,21.6745,21.6438,21.6745,114000.0
2012-03-20 12:15:00,28.21,28.21,28.18,28.19,43900.0,21.6745,21.6745,21.6515,21.6592,43900.0
2012-03-20 12:20:00,28.19,28.21,28.18,28.18,72700.0,21.6592,21.6745,21.6515,21.6515,72700.0
2012-03-20 12:25:00,28.19,28.19,28.18,28.19,26300.0,21.6592,21.6592,21.6515,21.6592,26300.0
2012-03-20 12:30:00,28.18,28.2,28.18,28.19,59800.0,21.6515,21.6668,21.6515,21.6592,59800.0
2012-03-20 12:35:00,28.18,28.19,28.18,28.19,50700.0,21.6515,21.6592,21.6515,21.6592,50700.0
2012-03-20 12:40:00,28.19,28.19,28.18,28.19,79500.0,21.6592,21.6592,21.6515,21.6592,79500.0
2012-03-20 12:45:00,28.18,28.19,28.13,28.13,54100.0,21.6515,21.6592,21.6131,21.6131,54100.0
2012-03-20 12:50:00,28.14,28.17,28.13,28.17,36600.0,21.6207,21.6438,21.6131,21.6438,36600.0
2012-03-20 12:55:00,28.17,28.21,28.17,28.19,67000.0,21.6438,21.6745,21.6438,21.6592,67000.0
2012-03-20 13:00:00,28.19,28.2,28.18,28.18,97000.0,21.6592,21.6668,21.6515,21.6515,97000.0
2012-03-20 13:05:00,28.19,28.22,28.19,28.22,113300.0,21.6592,21.6822,21.6592,21.6822,113300.0
2012-03-20 13:10:00,28.22,28.25,28.21,28.22,69900.0,21.6822,21.7053,21.6745,21.6822,69900.0
2012-03-20 13:15:00,28.23,28.26,28.22,28.25,148800.0,21.6899,21.7129,21.6822,21.7053,148800.0
2012-03-20 13:20:00,28.25,28.26,28.24,28.25,147300.0,21.7053,21.7129,21.6976,21.7053,147300.0
2012-03-20 13:25:00,28.25,28.28,28.24,28.28,136800.0,21.7053,21.7283,21.6976,21.7283,136800.0
2012-03-20 13:30:00,28.27,28.33,28.27,28.33,137800.0,21.7206,21.7667,21.7206,21.7667,137800.0
2012-03-20 13:35:00,28.33,28.34,28.33,28.34,70500.0,21.7667,21.7744,21.7667,21.7744,70500.0
2012-03-20 13:40:00,28.33,28.34,28.28,28.3,223800.0,21.7667,21.7744,21.7283,21.7437,223800.0
2012-03-20 13:45:00,28.3,28.31,28.28,28.3,91300.0,21.7437,21.7514,21.7283,21.7437,91300.0
2012-03-20 13:50:00,28.31,28.32,28.29,28.31,158600.0,21.7514,21.759,21.736,21.7514,158600.0
2012-03-20 13:55:00,28.3,28.32,28.3,28.32,124700.0,21.7437,21.759,21.7437,21.759,124700.0
2012-03-20 14:00:00,28.31,28.34,28.3,28.32,357200.0,21.7514,21.7744,21.7437,21.759,357200.0
2012-03-20 14:05:00,28.32,28.33,28.29,28.3,235200.0,21.759,21.7667,21.736,21.7437,235200.0
2012-03-20 14:10:00,28.31,28.35,28.29,28.35,111800.0,21.7514,21.7821,21.736,21.7821,111800.0
2012-03-20 14:15:00,28.35,28.47,28.34,28.41,432400.0,21.7821,21.8743,21.7744,21.8282,432400.0
2012-03-20 14:20:00,28.41,28.41,28.37,28.38,72800.0,21.8282,21.8282,21.7975,21.8051,72800.0
2012-03-20 14:25:00,28.38,28.38,28.35,28.35,81900.0,21.8051,21.8051,21.7821,21.7821,81900.0
2012-03-20 14:30:00,28.35,28.36,28.35,28.35,151200.0,21.7821,21.7898,21.7821,21.7821,151200.0
2012-03-20 14:35:00,28.36,28.36,28.35,28.35,90400.0,21.7898,21.7898,21.7821,21.7821,90400.0
2012-03-20 14:40:00,28.35,28.36,28.35,28.36,56800.0,21.7821,21.7898,21.7821,21.7898,56800.0
2012-03-20 14:45:00,28.36,28.36,28.29,28.29,287700.0,21.7898,21.7898,21.736,21.736,287700.0
2012-03-20 14:50:00,28.29,28.3,28.28,28.28,92800.0,21.736,21.7437,21.7283,21.7283,92800.0
2012-03-20 14:55:00,28.28,28.34,28.28,28.33,65600.0,21.7283,21.7744,21.7283,21.7667,65600.0
2012-03-20 15:00:00,28.33,28.36,28.33,28.35,145100.0,21.7667,21.7898,21.7667,21.7821,145100.0
2012-03-20 15:05:00,28.36,28.44,28.36,28.44,171300.0,21.7898,21.8512,21.7898,21.8512,171300.0
2012-03-20 15:10:00,28.44,28.44,28.42,28.44,102200.0,21.8512,21.8512,21.8359,21.8512,102200.0
2012-03-20 15:15:00,28.44,28.44,28.38,28.4,206500.0,21.8512,21.8512,21.8051,21.8205,206500.0
2012-03-20 15:20:00,28.4,28.42,28.39,28.4,72900.0,21.8205,21.8359,21.8128,21.8205,72900.0
2012-03-20 15:25:00,28.4,28.4,28.36,28.4,92200.0,21.8205,21.8205,21.7898,21.8205,92200.0
2012-03-20 15:30:00,28.4,28.43,28.39,28.43,167200.0,21.8205,21.8436,21.8128,21.8436,167200.0
2012-03-20 15:35:00,28.42,28.44,28.39,28.4,142600.0,21.8359,21.8512,21.8128,21.8205,142600.0
2012-03-20 15:40:00,28.4,28.42,28.39,28.42,97700.0,21.8205,21.8359,21.8128,21.8359,97700.0
2012-03-20 15:45:00,28.41,28.41,28.31,28.33,226500.0,21.8282,21.8282,21.7514,21.7667,226500.0
2012-03-20 15:50:00,28.33,28.36,28.32,28.35,264700.0,21.7667,21.7898,21.759,21.7821,264700.0
2012-03-20 15:55:00,28.35,28.36,28.3,28.33,664800.0,21.7821,21.7898,21.7437,21.7667,664800.0
2012-03-21 09:30:00,28.51,28.52,28.32,28.35,222700.0,21.905,21.9127,21.759,21.7821,222700.0
2012-03-21 09:35:00,28.37,28.57,28.35,28.55,363200.0,21.7975,21.9511,21.7821,21.9358,363200.0
2012-03-21 09:40:00,28.57,28.57,28.47,28.5,156000.0,21.9511,21.9511,21.8743,21.8973,156000.0
2012-03-21 09:45:00,28.5,28.51,28.31,28.32,219200.0,21.8973,21.905,21.7514,21.759,219200.0
2012-03-21 09:50:00,28.31,28.31,28.21,28.25,170800.0,21.7514,21.7514,21.6745,21.7053,170800.0
2012-03-21 09:55:00,28.25,28.39,28.23,28.38,220200.0,21.7053,21.8128,21.6899,21.8051,220200.0
2012-03-21 10:00:00,28.38,28.39,28.24,28.26,132900.0,21.8051,21.8128,21.6976,21.7129,132900.0
2012-03-21 10:05:00,28.25,28.31,28.15,28.29,233200.0,21.7053,21.7514,21.6284,21.736,233200.0
2012-03-21 10:10:00,28.28,28.4,28.28,28.4,178200.0,21.7283,21.8205,21.7283,21.8205,178200.0
2012-03-21 10:15:00,28.4,28.47,28.38,28.46,285500.0,21.8205,21.8743,21.8051,21.8666,285500.0
2012-03-21 10:20:00,28.46,28.46,28.41,28.43,115100.0,21.8666,21.8666,21.8282,21.8436,115100.0
2012-03-21 10:25:00,28.42,28.43,28.35,28.36,71200.0,21.8359,21.8436,21.7821,21.7898,71200.0
2012-03-21 10:30:00,28.36,28.38,28.33,28.35,141200.0,21.7898,21.8051,21.7667,21.7821,141200.0
2012-03-21 10:35:00,28.34,28.35,28.3,28.35,41700.0,21.7744,21.7821,21.7437,21.7821,41700.0
2012-03-21 10:40:00,28.34,28.38,28.32,28.36,144400.0,21.7744,21.8051,21.759,21.7898,144400.0
2012-03-21 10:45:00,28.37,28.37,28.29,28.36,101000.0,21.7975,21.7975,21.736,21.7898,101000.0
2012-03-21 10:50:00,28.36,28.4,28.35,28.39,139300.0,21.7898,21.8205,21.7821,21.8128,139300.0
2012-03-21 10:55:00,28.39,28.4,28.32,28.35,139700.0,21.8128,21.8205,21.759,21.7821,139700.0
2012-03-21 11:00:00,28.34,28.39,28.3,28.39,113900.0,21.7744,21.8128,21.7437,21.8128,113900.0
2012-03-21 11:05:00,28.38,28.41,28.37,28.4,73000.0,21.8051,21.8282,21.7975,21.8205,73000.0
2012-03-21 11:10:00,28.4,28.4,28.34,28.36,49300.0,21.8205,21.8205,21.7744,21.7898,49300.0
2012-03-21 11:15:00,28.35,28.42,28.35,28.42,102700.0,21.7821,21.8359,21.7821,21.8359,102700.0
2012-03-21 11:20:00,28.42,28.44,28.37,28.37,78100.0,21.8359,21.8512,21.7975,21.7975,78100.0
2012-03-21 11:25:00,28.38,28.4,28.36,28.39,121000.0,21.8051,21.8205,21.7898,21.8128,121000.0
2012-03-21 11:30:00,28.39,28.39,28.37,28.38,37200.0,21.8128,21.8128,21.7975,21.8051,37200.0
2012-03-21 11:35:00,28.38,28.39,28.37,28.38,97900.0,21.8051,21.8128,21.7975,21.8051,97900.0
2012-03-21 11:40:00,28.37,28.41,28.37,28.41,79400.0,21.7975,21.8282,21.7975,21.8282,79400.0
2012-03-21 11:45:00,28.41,28.41,28.35,28.39,75000.0,21.8282,21.8282,21.7821,21.8128,75000.0
2012-03-21 11:50:00,28.39,28.42,28.37,28.42,57600.0,21.8128,21.8359,21.7975,21.8359,57600.0
2012-03-21 11:55:00,28.42,28.42,28.4,28.41,74700.0,21.8359,21.8359,21.8205,21.8282,74700.0
2012-03-21 12:00:00,28.41,28.41,28.35,28.36,57600.0,21.8282,21.8282,21.7821,21.7898,57600.0
2012-03-21 12:05:00,28.36,28.41,28.35,28.41,81100.0,21.7898,21.8282,21.7821,21.8282,81100.0
2012-03-21 12:10:00,28.4,28.43,28.4,28.43,74300.0,21.8205,21.8436,21.8205,21.8436,74300.0
2012-03-21 12:15:00,28.42,28.48,28.41,28.48,94700.0,21.8359,21.882,21.8282,21.882,94700.0
2012-03-21 12:20:00,28.48,28.49,28.47,28.49,44800.0,21.882,21.8897,21.8743,21.8897,44800.0
2012-03-21 12:25:00,28.49,28.49,28.48,28.49,55300.0,21.8897,21.8897,21.882,21.8897,55300.0
2012-03-21 12:30:00,28.49,28.49,28.48,28.49,32500.0,21.8897,21.8897,21.882,21.8897,32500.0
2012-03-21 12:35:00,28.48,28.49,28.46,28.47,116600.0,21.882,21.8897,21.8666,21.8743,116600.0
2012-03-21 12:40:00,28.46,28.47,28.46,28.46,21700.0,21.8666,21.8743,21.8666,21.8666,21700.0
2012-03-21 12:45:00,28.46,28.47,28.45,28.46,37900.0,21.8666,21.8743,21.8589,21.8666,37900.0
2012-03-21 12:50:00,28.46,28.49,28.45,28.48,159800.0,21.8666,21.8897,21.8589,21.882,159800.0
2012-03-21 12:55:00,28.48,28.49,28.47,28.48,160900.0,21.882,21.8897,21.8743,21.882,160900.0
2012-03-21 13:00:00,28.47,28.49,28.46,28.47,76100.0,21.8743,21.8897,21.8666,21.8743,76100.0
2012-03-21 13:05:00,28.46,28.46,28.41,28.44,103000.0,21.8666,21.8666,21.8282,21.8512,103000.0
2012-03-21 13:10:00,28.45,28.48,28.43,28.47,156000.0,21.8589,21.882,21.8436,21.8743,156000.0
2012-03-21 13:15:00,28.47,28.48,28.46,28.48,40900.0,21.8743,21.882,21.8666,21.882,40900.0
2012-03-21 13:20:00,28.48,28.49,28.47,28.48,179300.0,21.882,21.8897,21.8743,21.882,179300.0
2012-03-21 13:25:00,28.48,28.49,28.47,28.48,164700.0,21.882,21.8897,21.8743,21.882,164700.0
2012-03-21 13:30:00,28.47,28.49,28.46,28.48,80500.0,21.8743,21.8897,21.8666,21.882,80500.0
2012-03-21 13:35:00,28.48,28.52,28.47,28.52,115500.0,21.882,21.9127,21.8743,21.9127,115500.0
2012-03-21 13:40:00,28.52,28.52,28.51,28.52,29600.0,21.9127,21.9127,21.905,21.9127,29600.0
2012-03-21 13:45:00,28.52,28.52,28.5,28.51,94500.0,21.9127,21.9127,21.8973,21.905,94500.0
2012-03-21 13:50:00,28.51,28.57,28.5,28.57,172500.0,21.905,21.9511,21.8973,21.9511,172500.0
2012-03-21 13:55:00,28.57,28.6,28.56,28.6,185300.0,21.9511,21.9742,21.9434,21.9742,185300.0
2012-03-21 14:00:00,28.6,28.61,28.59,28.6,148300.0,21.9742,21.9819,21.9665,21.9742,148300.0
2012-03-21 14:05:00,28.59,28.61,28.58,28.61,207300.0,21.9665,21.9819,21.9588,21.9819,207300.0
2012-03-21 14:10:00,28.61,28.65,28.6,28.62,501200.0,21.9819,22.0126,21.9742,21.9895,501200.0
2012-03-21 14:15:00,28.62,28.63,28.55,28.55,87100.0,21.9895,21.9972,21.9358,21.9358,87100.0
2012-03-21 14:20:00,28.55,28.61,28.55,28.59,200900.0,21.9358,21.9819,21.9358,21.9665,200900.0
2012-03-21 14:25:00,28.59,28.6,28.58,28.6,101200.0,21.9665,21.9742,21.9588,21.9742,101200.0
2012-03-21 14:30:00,28.6,28.61,28.57,28.6,138100.0,21.9742,21.9819,21.9511,21.9742,138100.0
2012-03-21 14:35:00,28.6,28.61,28.58,28.6,60200.0,21.9742,21.9819,21.9588,21.9742,60200.0
2012-03-21 14:40:00,28.59,28.61,28.56,28.59,159300.0,21.9665,21.9819,21.9434,21.9665,159300.0
2012-03-21 14:45:00,28.59,28.6,28.59,28.6,77900.0,21.9665,21.9742,21.9665,21.9742,77900.0
2012-03-21 14:50:00,28.6,28.6,28.57,28.57,124100.0,21.9742,21.9742,21.9511,21.9511,124100.0
2012-03-21 14:55:00,28.58,28.61,28.56,28.6,94600.0,21.9588,21.9819,21.9434,21.9742,94600.0
2012-03-21 15:00:00,28.6,28.61,28.59,28.6,106900.0,21.9742,21.9819,21.9665,21.9742,106900.0
2012-03-21 15:05:00,28.61,28.63,28.6,28.6,120500.0,21.9819,21.9972,21.9742,21.9742,120500.0
2012-03-21 15:10:00,28.6,28.61,28.6,28.6,52100.0,21.9742,21.9819,21.9742,21.9742,52100.0
2012-03-21 15:15:00,28.61,28.61,28.6,28.6,78000.0,21.9819,21.9819,21.9742,21.9742,78000.0
2012-03-21 15:20:00,28.6,28.63,28.6,28.63,113400.0,21.9742,21.9972,21.9742,21.9972,113400.0
2012-03-21 15:25:00,28.62,28.65,28.58,28.58,129600.0,21.9895,22.0126,21.9588,21.9588,129600.0
2012-03-21 15:30:00,28.58,28.59,28.55,28.55,341200.0,21.9588,21.9665,21.9358,21.9358,341200.0
2012-03-21 15:35:00,28.55,28.56,28.49,28.5,147200.0,21.9358,21.9434,21.8897,21.8973,147200.0
2012-03-21 15:40:00,28.5,28.54,28.5,28.53,89400.0,21.8973,21.9281,21.8973,21.9204,89400.0
2012-03-21 15:45:00,28.53,28.58,28.51,28.56,260400.0,21.9204,21.9588,21.905,21.9434,260400.0
2012-03-21 15:50:00,28.55,28.56,28.53,28.54,281700.0,21.9358,21.9434,21.9204,21.9281,281700.0
2012-03-21 15:55:00,28.53,28.54,28.47,28.48,783600.0,21.9204,21.9281,21.8743,21.882,783600.0
2012-03-22 09:30:00,28.17,28.25,28.01,28.25,177400.0,21.6438,21.7053,21.5209,21.7053,177400.0
2012-03-22 09:35:00,28.23,28.3,28.1,28.1,186900.0,21.6899,21.7437,21.59,21.59,186900.0
2012-03-22 09:40:00,28.13,28.26,28.12,28.21,98200.0,21.6131,21.7129,21.6054,21.6745,98200.0
2012-03-22 09:45:00,28.21,28.25,28.16,28.2,74300.0,21.6745,21.7053,21.6361,21.6668,74300.0
2012-03-22 09:50:00,28.21,28.22,28.15,28.16,88600.0,21.6745,21.6822,21.6284,21.6361,88600.0
2012-03-22 09:55:00,28.16,28.16,28.09,28.14,139100.0,21.6361,21.6361,21.5823,21.6207,139100.0
2012-03-22 10:00:00,28.14,28.2,28.1,28.18,114100.0,21.6207,21.6668,21.59,21.6515,114100.0
2012-03-22 10:05:00,28.19,28.19,28.11,28.11,47200.0,21.6592,21.6592,21.5977,21.5977,47200.0
2012-03-22 10:10:00,28.1,28.17,28.1,28.1,70700.0,21.59,21.6438,21.59,21.59,70700.0
2012-03-22 10:15:00,28.1,28.11,27.97,27.97,140100.0,21.59,21.5977,21.4901,21.4901,140100.0
2012-03-22 10:20:00,27.98,28.06,27.97,27.98,77500.0,21.4978,21.5593,21.4901,21.4978,77500.0
2012-03-22 10:25:00,27.97,27.97,27.85,27.87,203200.0,21.4901,21.4901,21.3979,21.4133,203200.0
2012-03-22 10:30:00,27.87,27.92,27.86,27.88,231100.0,21.4133,21.4517,21.4056,21.421,231100.0
2012-03-22 10:35:00,27.88,27.89,27.78,27.79,265500.0,21.421,21.4287,21.3441,21.3518,265500.0
2012-03-22 10:40:00,27.78,27.79,27.75,27.77,241600.0,21.3441,21.3518,21.3211,21.3365,241600.0
2012-03-22 10:45:00,27.77,27.83,27.76,27.76,283100.0,21.3365,21.3826,21.3288,21.3288,283100.0
2012-03-22 10:50:00,27.75,27.79,27.71,27.79,171800.0,21.3211,21.3518,21.2904,21.3518,171800.0
2012-03-22 10:55:00,27.78,27.82,27.75,27.82,46700.0,21.3441,21.3749,21.3211,21.3749,46700.0
2012-03-22 11:00:00,27.81,27.86,27.79,27.81,147000.0,21.3672,21.4056,21.3518,21.3672,147000.0
2012-03-22 11:05:00,27.81,27.82,27.76,27.82,53000.0,21.3672,21.3749,21.3288,21.3749,53000.0
2012-03-22 11:10:00,27.82,27.85,27.79,27.79,50500.0,21.3749,21.3979,21.3518,21.3518,50500.0
2012-03-22 11:15:00,27.8,27.88,27.79,27.88,59500.0,21.3595,21.421,21.3518,21.421,59500.0
2012-03-22 11:20:00,27.87,27.96,27.86,27.92,261800.0,21.4133,21.4824,21.4056,21.4517,261800.0
2012-03-22 11:25:00,27.92,27.94,27.89,27.89,284200.0,21.4517,21.4671,21.4287,21.4287,284200.0
2012-03-22 11:30:00,27.9,27.91,27.88,27.9,129000.0,21.4363,21.444,21.421,21.4363,129000.0
2012-03-22 11:35:00,27.9,27.9,27.88,27.9,23900.0,21.4363,21.4363,21.421,21.4363,23900.0
2012-03-22 11:40:00,27.89,27.94,27.89,27.94,69400.0,21.4287,21.4671,21.4287,21.4671,69400.0
2012-03-22 11:45:00,27.94,27.95,27.93,27.94,189600.0,21.4671,21.4748,21.4594,21.4671,189600.0
2012-03-22 11:50:00,27.93,28.0,27.93,27.99,53100.0,21.4594,21.5132,21.4594,21.5055,53100.0
2012-03-22 11:55:00,27.99,27.99,27.93,27.94,30800.0,21.5055,21.5055,21.4594,21.4671,30800.0
2012-03-22 12:00:00,27.94,27.99,27.93,27.97,43300.0,21.4671,21.5055,21.4594,21.4901,43300.0
2012-03-22 12:05:00,27.98,27.98,27.94,27.95,39500.0,21.4978,21.4978,21.4671,21.4748,39500.0
2012-03-22 12:10:00,27.95,27.99,27.94,27.96,78000.0,21.4748,21.5055,21.4671,21.4824,78000.0
2012-03-22 12:15:00,27.96,28.0,27.96,27.99,48100.0,21.4824,21.5132,21.4824,21.5055,48100.0
2012-03-22 12:20:00,27.99,28.0,27.94,27.95,105100.0,21.5055,21.5132,21.4671,21.4748,105100.0
2012-03-22 12:25:00,27.94,27.95,27.94,27.94,100000.0,21.4671,21.4748,21.4671,21.4671,100000.0
2012-03-22 12:30:00,27.95,27.95,27.92,27.95,55000.0,21.4748,21.4748,21.4517,21.4748,55000.0
2012-03-22 12:35:00,27.95,27.97,27.95,27.95,29400.0,21.4748,21.4901,21.4748,21.4748,29400.0
2012-03-22 12:40:00,27.95,27.96,27.94,27.95,23400.0,21.4748,21.4824,21.4671,21.4748,23400.0
2012-03-22 12:45:00,27.95,27.96,27.93,27.94,48200.0,21.4748,21.4824,21.4594,21.4671,48200.0
2012-03-22 12:50:00,27.94,27.95,27.93,27.95,22900.0,21.4671,21.4748,21.4594,21.4748,22900.0
2012-03-22 12:55:00,27.95,27.95,27.92,27.95,46400.0,21.4748,21.4748,21.4517,21.4748,46400.0
2012-03-22 13:00:00,27.95,27.95,27.94,27.94,39300.0,21.4748,21.4748,21.4671,21.4671,39300.0
2012-03-22 13:05:00,27.94,27.94,27.89,27.89,49500.0,21.4671,21.4671,21.4287,21.4287,49500.0
2012-03-22 13:10:00,27.9,27.93,27.89,27.89,35600.0,21.4363,21.4594,21.4287,21.4287,35600.0
2012-03-22 13:15:00,27.89,27.9,27.86,27.86,37500.0,21.4287,21.4363,21.4056,21.4056,37500.0
2012-03-22 13:20:00,27.87,27.87,27.83,27.84,244400.0,21.4133,21.4133,21.3826,21.3902,244400.0
2012-03-22 13:25:00,27.84,27.85,27.79,27.83,141100.0,21.3902,21.3979,21.3518,21.3826,141100.0
2012-03-22 13:30:00,27.82,27.82,27.75,27.75,250200.0,21.3749,21.3749,21.3211,21.3211,250200.0
2012-03-22 13:35:00,27.76,27.84,27.75,27.81,317500.0,21.3288,21.3902,21.3211,21.3672,317500.0
2012-03-22 13:40:00,27.81,27.84,27.8,27.83,149300.0,21.3672,21.3902,21.3595,21.3826,149300.0
2012-03-22 13:45:00,27.82,27.85,27.81,27.82,181600.0,21.3749,21.3979,21.3672,21.3749,181600.0
2012-03-22 13:50:00,27.81,27.85,27.81,27.83,96000.0,21.3672,21.3979,21.3672,21.3826,96000.0
2012-03-22 13:55:00,27.84,27.85,27.81,27.84,101500.0,21.3902,21.3979,21.3672,21.3902,101500.0
2012-03-22 14:00:00,27.83,27.85,27.81,27.84,74400.0,21.3826,21.3979,21.3672,21.3902,74400.0
2012-03-22 14:05:00,27.85,27.85,27.82,27.82,47000.0,21.3979,21.3979,21.3749,21.3749,47000.0
2012-03-22 14:10:00,27.82,27.83,27.8,27.82,102700.0,21.3749,21.3826,21.3595,21.3749,102700.0
2012-03-22 14:15:00,27.81,27.82,27.77,27.79,78100.0,21.3672,21.3749,21.3365,21.3518,78100.0
2012-03-22 14:20:00,27.79,27.83,27.76,27.83,71400.0,21.3518,21.3826,21.3288,21.3826,71400.0
2012-03-22 14:25:00,27.83,27.87,27.83,27.87,110100.0,21.3826,21.4133,21.3826,21.4133,110100.0
2012-03-22 14:30:00,27.87,27.96,27.85,27.96,271400.0,21.4133,21.4824,21.3979,21.4824,271400.0
2012-03-22 14:35:00,27.95,27.97,27.93,27.95,147700.0,21.4748,21.4901,21.4594,21.4748,147700.0
2012-03-22 14:40:00,27.95,27.96,27.91,27.93,74600.0,21.4748,21.4824,21.444,21.4594,74600.0
2012-03-22 14:45:00,27.93,27.93,27.87,27.9,78800.0,21.4594,21.4594,21.4133,21.4363,78800.0
2012-03-22 14:50:00,27.9,27.91,27.89,27.89,46500.0,21.4363,21.444,21.4287,21.4287,46500.0
2012-03-22 14:55:00,27.9,27.9,27.89,27.89,52300.0,21.4363,21.4363,21.4287,21.4287,52300.0
2012-03-22 15:00:00,27.89,27.9,27.85,27.85,101200.0,21.4287,21.4363,21.3979,21.3979,101200.0
2012-03-22 15:05:00,27.85,27.87,27.82,27.85,88000.0,21.3979,21.4133,21.3749,21.3979,88000.0
2012-03-22 15:10:00,27.84,27.88,27.83,27.83,85200.0,21.3902,21.421,21.3826,21.3826,85200.0
2012-03-22 15:15:00,27.83,27.84,27.77,27.79,139300.0,21.3826,21.3902,21.3365,21.3518,139300.0
2012-03-22 15:20:00,27.79,27.82,27.76,27.8,66600.0,21.3518,21.3749,21.3288,21.3595,66600.0
2012-03-22 15:25:00,27.8,27.82,27.8,27.81,138500.0,21.3595,21.3749,21.3595,21.3672,138500.0
2012-03-22 15:30:00,27.81,27.82,27.79,27.82,234700.0,21.3672,21.3749,21.3518,21.3749,234700.0
2012-03-22 15:35:00,27.82,27.88,27.81,27.88,204300.0,21.3749,21.421,21.3672,21.421,204300.0
2012-03-22 15:40:00,27.88,27.93,27.83,27.85,349300.0,21.421,21.4594,21.3826,21.3979,349300.0
2012-03-22 15:45:00,27.84,27.94,27.83,27.91,239400.0,21.3902,21.4671,21.3826,21.444,239400.0
2012-03-22 15:50:00,27.9,27.99,27.86,27.99,407200.0,21.4363,21.5055,21.4056,21.5055,407200.0
2012-03-22 15:55:00,27.99,27.99,27.95,27.97,526200.0,21.5055,21.5055,21.4748,21.4901,526200.0
2012-03-23 09:30:00,28.25,28.26,28.1,28.19,244100.0,21.7053,21.7129,21.59,21.6592,244100.0
2012-03-23 09:35:00,28.19,28.22,28.17,28.2,154300.0,21.6592,21.6822,21.6438,21.6668,154300.0
2012-03-23 09:40:00,28.21,28.32,28.2,28.26,350300.0,21.6745,21.759,21.6668,21.7129,350300.0
2012-03-23 09:45:00,28.27,28.29,28.22,28.23,183300.0,21.7206,21.736,21.6822,21.6899,183300.0
2012-03-23 09:50:00,28.23,28.3,28.22,28.28,122200.0,21.6899,21.7437,21.6822,21.7283,122200.0
2012-03-23 09:55:00,28.29,28.29,28.22,28.23,59800.0,21.736,21.736,21.6822,21.6899,59800.0
2012-03-23 10:00:00,28.22,28.22,28.03,28.06,123800.0,21.6822,21.6822,21.5362,21.5593,123800.0
2012-03-23 10:05:00,28.06,28.08,27.98,28.03,143900.0,21.5593,21.5746,21.4978,21.5362,143900.0
2012-03-23 10:10:00,28.03,28.09,28.01,28.09,120800.0,21.5362,21.5823,21.5209,21.5823,120800.0
2012-03-23 10:15:00,28.09,28.22,28.09,28.17,241700.0,21.5823,21.6822,21.5823,21.6438,241700.0
2012-03-23 10:20:00,28.18,28.21,28.16,28.21,63500.0,21.6515,21.6745,21.6361,21.6745,63500.0
2012-03-23 10:25:00,28.2,28.2,28.09,28.1,72800.0,21.6668,21.6668,21.5823,21.59,72800.0
2012-03-23 10:30:00,28.09,28.18,28.08,28.18,71200.0,21.5823,21.6515,21.5746,21.6515,71200.0
2012-03-23 10:35:00,28.19,28.19,28.13,28.14,73900.0,21.6592,21.6592,21.6131,21.6207,73900.0
2012-03-23 10:40:00,28.15,28.15,28.1,28.12,425500.0,21.6284,21.6284,21.59,21.6054,425500.0
2012-03-23 10:45:00,28.1,28.13,28.1,28.12,105700.0,21.59,21.6131,21.59,21.6054,105700.0
2012-03-23 10:50:00,28.12,28.17,28.11,28.14,68900.0,21.6054,21.6438,21.5977,21.6207,68900.0
2012-03-23 10:55:00,28.14,28.15,28.12,28.15,28000.0,21.6207,21.6284,21.6054,21.6284,28000.0
2012-03-23 11:00:00,28.15,28.16,28.12,28.13,40100.0,21.6284,21.6361,21.6054,21.6131,40100.0
2012-03-23 11:05:00,28.14,28.16,28.13,28.15,116900.0,21.6207,21.6361,21.6131,21.6284,116900.0
2012-03-23 11:10:00,28.15,28.16,28.11,28.13,33900.0,21.6284,21.6361,21.5977,21.6131,33900.0
2012-03-23 11:15:00,28.13,28.14,28.12,28.14,27800.0,21.6131,21.6207,21.6054,21.6207,27800.0
2012-03-23 11:20:00,28.14,28.14,28.12,28.14,15000.0,21.6207,21.6207,21.6054,21.6207,15000.0
2012-03-23 11:25:00,28.14,28.18,28.13,28.18,32600.0,21.6207,21.6515,21.6131,21.6515,32600.0
2012-03-23 11:30:00,28.19,28.21,28.17,28.2,136900.0,21.6592,21.6745,21.6438,21.6668,136900.0
2012-03-23 11:35:00,28.21,28.22,28.19,28.21,66300.0,21.6745,21.6822,21.6592,21.6745,66300.0
2012-03-23 11:40:00,28.21,28.21,28.19,28.19,54700.0,21.6745,21.6745,21.6592,21.6592,54700.0
2012-03-23 11:45:00,28.2,28.21,28.17,28.19,180700.0,21.6668,21.6745,21.6438,21.6592,180700.0
2012-03-23 11:50:00,28.19,28.21,28.15,28.21,296200.0,21.6592,21.6745,21.6284,21.6745,296200.0
2012-03-23 11:55:00,28.22,28.25,28.2,28.22,61000.0,21.6822,21.7053,21.6668,21.6822,61000.0
2012-03-23 12:00:00,28.23,28.24,28.16,28.17,26000.0,21.6899,21.6976,21.6361,21.6438,26000.0
2012-03-23 12:05:00,28.17,28.23,28.16,28.19,187600.0,21.6438,21.6899,21.6361,21.6592,187600.0
2012-03-23 12:10:00,28.2,28.24,28.19,28.22,161200.0,21.6668,21.6976,21.6592,21.6822,161200.0
2012-03-23 12:15:00,28.21,28.24,28.21,28.21,20900.0,21.6745,21.6976,21.6745,21.6745,20900.0
2012-03-23 12:20:00,28.21,28.23,28.19,28.19,22300.0,21.6745,21.6899,21.6592,21.6592,22300.0
2012-03-23 12:25:00,28.2,28.2,28.18,28.18,20500.0,21.6668,21.6668,21.6515,21.6515,20500.0
2012-03-23 12:30:00,28.19,28.21,28.17,28.19,44300.0,21.6592,21.6745,21.6438,21.6592,44300.0
2012-03-23 12:35:00,28.19,28.22,28.19,28.21,46600.0,21.6592,21.6822,21.6592,21.6745,46600.0
2012-03-23 12:40:00,28.21,28.22,28.17,28.17,57800.0,21.6745,21.6822,21.6438,21.6438,57800.0
2012-03-23 12:45:00,28.17,28.18,28.16,28.17,31400.0,21.6438,21.6515,21.6361,21.6438,31400.0
2012-03-23 12:50:00,28.17,28.17,28.13,28.17,65200.0,21.6438,21.6438,21.6131,21.6438,65200.0
2012-03-23 12:55:00,28.16,28.24,28.16,28.22,117500.0,21.6361,21.6976,21.6361,21.6822,117500.0
2012-03-23 13:00:00,28.23,28.24,28.21,28.23,104800.0,21.6899,21.6976,21.6745,21.6899,104800.0
2012-03-23 13:05:00,28.24,28.24,28.22,28.23,20200.0,21.6976,21.6976,21.6822,21.6899,20200.0
2012-03-23 13:10:00,28.24,28.24,28.17,28.17,24500.0,21.6976,21.6976,21.6438,21.6438,24500.0
2012-03-23 13:15:00,28.17,28.23,28.17,28.21,50100.0,21.6438,21.6899,21.6438,21.6745,50100.0
2012-03-23 13:20:00,28.21,28.23,28.21,28.21,34500.0,21.6745,21.6899,21.6745,21.6745,34500.0
2012-03-23 13:25:00,28.21,28.24,28.21,28.23,28200.0,21.6745,21.6976,21.6745,21.6899,28200.0
2012-03-23 13:30:00,28.23,28.25,28.22,28.25,71800.0,21.6899,21.7053,21.6822,21.7053,71800.0
2012-03-23 13:35:00,28.25,28.25,28.23,28.24,34200.0,21.7053,21.7053,21.6899,21.6976,34200.0
2012-03-23 13:40:00,28.24,28.25,28.23,28.25,183300.0,21.6976,21.7053,21.6899,21.7053,183300.0
2012-03-23 13:45:00,28.25,28.27,28.24,28.26,62700.0,21.7053,21.7206,21.6976,21.7129,62700.0
2012-03-23 13:50:00,28.27,28.27,28.24,28.25,46300.0,21.7206,21.7206,21.6976,21.7053,46300.0
2012-03-23 13:55:00,28.25,28.25,28.21,28.22,59600.0,21.7053,21.7053,21.6745,21.6822,59600.0
2012-03-23 14:00:00,28.23,28.24,28.21,28.22,58100.0,21.6899,21.6976,21.6745,21.6822,58100.0
2012-03-23 14:05:00,28.22,28.23,28.21,28.21,53600.0,21.6822,21.6899,21.6745,21.6745,53600.0
2012-03-23 14:10:00,28.22,28.25,28.21,28.24,31300.0,21.6822,21.7053,21.6745,21.6976,31300.0
2012-03-23 14:15:00,28.25,28.25,28.23,28.25,50700.0,21.7053,21.7053,21.6899,21.7053,50700.0
2012-03-23 14:20:00,28.25,28.25,28.24,28.25,21700.0,21.7053,21.7053,21.6976,21.7053,21700.0
2012-03-23 14:25:00,28.25,28.25,28.24,28.24,20400.0,21.7053,21.7053,21.6976,21.6976,20400.0
2012-03-23 14:30:00,28.25,28.26,28.22,28.25,94400.0,21.7053,21.7129,21.6822,21.7053,94400.0
2012-03-23 14:35:00,28.25,28.25,28.23,28.24,32100.0,21.7053,21.7053,21.6899,21.6976,32100.0
2012-03-23 14:40:00,28.24,28.25,28.23,28.24,50800.0,21.6976,21.7053,21.6899,21.6976,50800.0
2012-03-23 14:45:00,28.24,28.27,28.24,28.25,51600.0,21.6976,21.7206,21.6976,21.7053,51600.0
2012-03-23 14:50:00,28.25,28.25,28.24,28.25,41900.0,21.7053,21.7053,21.6976,21.7053,41900.0
2012-03-23 14:55:00,28.24,28.26,28.22,28.22,339500.0,21.6976,21.7129,21.6822,21.6822,339500.0
2012-03-23 15:00:00,28.22,28.23,28.22,28.22,63300.0,21.6822,21.6899,21.6822,21.6822,63300.0
2012-03-23 15:05:00,28.22,28.23,28.19,28.19,86400.0,21.6822,21.6899,21.6592,21.6592,86400.0
2012-03-23 15:10:00,28.19,28.2,28.13,28.19,79700.0,21.6592,21.6668,21.6131,21.6592,79700.0
2012-03-23 15:15:00,28.19,28.2,28.18,28.19,42500.0,21.6592,21.6668,21.6515,21.6592,42500.0
2012-03-23 15:20:00,28.18,28.2,28.18,28.18,30800.0,21.6515,21.6668,21.6515,21.6515,30800.0
2012-03-23 15:25:00,28.18,28.19,28.15,28.15,39000.0,21.6515,21.6592,21.6284,21.6284,39000.0
2012-03-23 15:30:00,28.15,28.22,28.15,28.22,93300.0,21.6284,21.6822,21.6284,21.6822,93300.0
2012-03-23 15:35:00,28.22,28.23,28.21,28.23,91400.0,21.6822,21.6899,21.6745,21.6899,91400.0
2012-03-23 15:40:00,28.22,28.23,28.19,28.19,262300.0,21.6822,21.6899,21.6592,21.6592,262300.0
2012-03-23 15:45:00,28.19,28.23,28.17,28.19,151700.0,21.6592,21.6899,21.6438,21.6592,151700.0
2012-03-23 15:50:00,28.18,28.25,28.18,28.25,244800.0,21.6515,21.7053,21.6515,21.7053,244800.0
2012-03-23 15:55:00,28.24,28.28,28.22,28.28,609600.0,21.6976,21.7283,21.6822,21.7283,609600.0
2012-03-26 09:30:00,28.75,28.8,28.63,28.74,439800.0,22.0894,22.1278,21.9972,22.0817,439800.0
2012-03-26 09:35:00,28.74,28.86,28.72,28.78,845700.0,22.0817,22.1739,22.0664,22.1125,845700.0
2012-03-26 09:40:00,28.78,28.8,28.68,28.71,801100.0,22.1125,22.1278,22.0356,22.0587,801100.0
2012-03-26 09:45:00,28.71,28.74,28.61,28.62,382500.0,22.0587,22.0817,21.9819,21.9895,382500.0
2012-03-26 09:50:00,28.63,28.64,28.54,28.59,213300.0,21.9972,22.0049,21.9281,21.9665,213300.0
2012-03-26 09:55:00,28.6,28.75,28.6,28.73,631800.0,21.9742,22.0894,21.9742,22.0741,631800.0
2012-03-26 10:00:00,28.73,28.75,28.7,28.74,272600.0,22.0741,22.0894,22.051,22.0817,272600.0
2012-03-26 10:05:00,28.74,28.77,28.71,28.77,171300.0,22.0817,22.1048,22.0587,22.1048,171300.0
2012-03-26 10:10:00,28.78,28.94,28.77,28.93,463000.0,22.1125,22.2354,22.1048,22.2277,463000.0
2012-03-26 10:15:00,28.93,28.95,28.9,28.93,312900.0,22.2277,22.2431,22.2047,22.2277,312900.0
2012-03-26 10:20:00,28.94,28.94,28.87,28.89,142700.0,22.2354,22.2354,22.1816,22.197,142700.0
2012-03-26 10:25:00,28.9,28.91,28.83,28.83,219500.0,22.2047,22.2124,22.1509,22.1509,219500.0
2012-03-26 10:30:00,28.83,28.84,28.79,28.79,130900.0,22.1509,22.1586,22.1202,22.1202,130900.0
2012-03-26 10:35:00,28.79,28.85,28.78,28.81,525600.0,22.1202,22.1663,22.1125,22.1355,525600.0
2012-03-26 10:40:00,28.81,28.81,28.79,28.8,93900.0,22.1355,22.1355,22.1202,22.1278,93900.0
2012-03-26 10:45:00,28.8,28.84,28.76,28.84,363900.0,22.1278,22.1586,22.0971,22.1586,363900.0
2012-03-26 10:50:00,28.84,28.9,28.81,28.87,125400.0,22.1586,22.2047,22.1355,22.1816,125400.0
2012-03-26 10:55:00,28.87,28.98,28.87,28.98,397200.0,22.1816,22.2661,22.1816,22.2661,397200.0
2012-03-26 11:00:00,28.98,28.99,28.89,28.89,162000.0,22.2661,22.2738,22.197,22.197,162000.0
2012-03-26 11:05:00,28.89,28.9,28.84,28.9,104400.0,22.197,22.2047,22.1586,22.2047,104400.0
2012-03-26 11:10:00,28.9,28.93,28.89,28.91,64500.0,22.2047,22.2277,22.197,22.2124,64500.0
2012-03-26 11:15:00,28.92,28.95,28.91,28.94,67200.0,22.22,22.2431,22.2124,22.2354,67200.0
2012-03-26 11:20:00,28.93,29.03,28.93,29.02,640800.0,22.2277,22.3046,22.2277,22.2969,640800.0
2012-03-26 11:25:00,29.01,29.01,28.95,28.95,88800.0,22.2892,22.2892,22.2431,22.2431,88800.0
2012-03-26 11:30:00,28.96,29.0,28.9,28.93,161600.0,22.2508,22.2815,22.2047,22.2277,161600.0
2012-03-26 11:35:00,28.92,28.94,28.89,28.9,69700.0,22.22,22.2354,22.197,22.2047,69700.0
2012-03-26 11:40:00,28.89,28.92,28.88,28.88,52700.0,22.197,22.22,22.1893,22.1893,52700.0
2012-03-26 11:45:00,28.89,28.91,28.87,28.87,70900.0,22.197,22.2124,22.1816,22.1816,70900.0
2012-03-26 11:50:00,28.87,28.89,28.83,28.87,143500.0,22.1816,22.197,22.1509,22.1816,143500.0
2012-03-26 11:55:00,28.87,28.91,28.87,28.89,70500.0,22.1816,22.2124,22.1816,22.197,70500.0
2012-03-26 12:00:00,28.88,28.9,28.88,28.9,30900.0,22.1893,22.2047,22.1893,22.2047,30900.0
2012-03-26 12:05:00,28.89,28.9,28.88,28.88,34400.0,22.197,22.2047,22.1893,22.1893,34400.0
2012-03-26 12:10:00,28.88,28.89,28.88,28.88,68100.0,22.1893,22.197,22.1893,22.1893,68100.0
2012-03-26 12:15:00,28.89,28.89,28.85,28.87,211900.0,22.197,22.197,22.1663,22.1816,211900.0
2012-03-26 12:20:00,28.87,28.91,28.86,28.9,199200.0,22.1816,22.2124,22.1739,22.2047,199200.0
2012-03-26 12:25:00,28.9,28.9,28.88,28.89,40800.0,22.2047,22.2047,22.1893,22.197,40800.0
2012-03-26 12:30:00,28.89,28.9,28.88,28.89,102500.0,22.197,22.2047,22.1893,22.197,102500.0
2012-03-26 12:35:00,28.9,28.9,28.88,28.89,91500.0,22.2047,22.2047,22.1893,22.197,91500.0
2012-03-26 12:40:00,28.89,28.97,28.88,28.96,287900.0,22.197,22.2585,22.1893,22.2508,287900.0
2012-03-26 12:45:00,28.96,28.99,28.91,28.95,441500.0,22.2508,22.2738,22.2124,22.2431,441500.0
2012-03-26 12:50:00,28.95,28.98,28.95,28.96,69100.0,22.2431,22.2661,22.2431,22.2508,69100.0
2012-03-26 12:55:00,28.96,28.97,28.94,28.95,33800.0,22.2508,22.2585,22.2354,22.2431,33800.0
2012-03-26 13:00:00,28.95,28.95,28.93,28.93,22100.0,22.2431,22.2431,22.2277,22.2277,22100.0
2012-03-26 13:05:00,28.93,28.95,28.92,28.94,58100.0,22.2277,22.2431,22.22,22.2354,58100.0
2012-03-26 13:10:00,28.94,28.97,28.93,28.96,71000.0,22.2354,22.2585,22.2277,22.2508,71000.0
2012-03-26 13:15:00,28.96,28.96,28.94,28.95,41400.0,22.2508,22.2508,22.2354,22.2431,41400.0
2012-03-26 13:20:00,28.94,28.95,28.94,28.95,25600.0,22.2354,22.2431,22.2354,22.2431,25600.0
2012-03-26 13:25:00,28.95,28.98,28.94,28.97,210300.0,22.2431,22.2661,22.2354,22.2585,210300.0
2012-03-26 13:30:00,28.98,28.98,28.96,28.98,117100.0,22.2661,22.2661,22.2508,22.2661,117100.0
2012-03-26 13:35:00,28.98,28.98,28.97,28.98,60000.0,22.2661,22.2661,22.2585,22.2661,60000.0
2012-03-26 13:40:00,28.98,28.99,28.95,28.96,112600.0,22.2661,22.2738,22.2431,22.2508,112600.0
2012-03-26 13:45:00,28.96,28.97,28.95,28.95,73900.0,22.2508,22.2585,22.2431,22.2431,73900.0
2012-03-26 13:50:00,28.95,28.97,28.95,28.96,60700.0,22.2431,22.2585,22.2431,22.2508,60700.0
2012-03-26 13:55:00,28.97,28.97,28.96,28.96,47600.0,22.2585,22.2585,22.2508,22.2508,47600.0
2012-03-26 14:00:00,28.96,28.98,28.96,28.98,131600.0,22.2508,22.2661,22.2508,22.2661,131600.0
2012-03-26 14:05:00,28.98,29.08,28.98,29.08,806000.0,22.2661,22.343,22.2661,22.343,806000.0
2012-03-26 14:10:00,29.08,29.09,29.05,29.05,347900.0,22.343,22.3507,22.3199,22.3199,347900.0
2012-03-26 14:15:00,29.05,29.11,29.05,29.1,318800.0,22.3199,22.366,22.3199,22.3583,318800.0
2012-03-26 14:20:00,29.09,29.2,29.09,29.15,357500.0,22.3507,22.4352,22.3507,22.3968,357500.0
2012-03-26 14:25:00,29.14,29.2,29.1,29.2,170400.0,22.3891,22.4352,22.3583,22.4352,170400.0
2012-03-26 14:30:00,29.2,29.2,29.1,29.12,276000.0,22.4352,22.4352,22.3583,22.3737,276000.0
2012-03-26 14:35:00,29.11,29.15,29.11,29.15,163600.0,22.366,22.3968,22.366,22.3968,163600.0
2012-03-26 14:40:00,29.15,29.16,29.12,29.16,314500.0,22.3968,22.4044,22.3737,22.4044,314500.0
2012-03-26 14:45:00,29.15,29.16,29.14,29.15,267200.0,22.3968,22.4044,22.3891,22.3968,267200.0
2012-03-26 14:50:00,29.14,29.15,29.08,29.09,210700.0,22.3891,22.3968,22.343,22.3507,210700.0
2012-03-26 14:55:00,29.08,29.09,29.06,29.09,129400.0,22.343,22.3507,22.3276,22.3507,129400.0
2012-03-26 15:00:00,29.08,29.09,29.04,29.06,259600.0,22.343,22.3507,22.3122,22.3276,259600.0
2012-03-26 15:05:00,29.05,29.07,28.99,29.0,407700.0,22.3199,22.3353,22.2738,22.2815,407700.0
2012-03-26 15:10:00,29.01,29.02,29.0,29.01,139700.0,22.2892,22.2969,22.2815,22.2892,139700.0
2012-03-26 15:15:00,29.02,29.02,29.01,29.01,84300.0,22.2969,22.2969,22.2892,22.2892,84300.0
2012-03-26 15:20:00,29.01,29.02,28.93,28.99,298800.0,22.2892,22.2969,22.2277,22.2738,298800.0
2012-03-26 15:25:00,28.99,29.06,28.98,29.04,163300.0,22.2738,22.3276,22.2661,22.3122,163300.0
2012-03-26 15:30:00,29.05,29.05,29.03,29.03,159000.0,22.3199,22.3199,22.3046,22.3046,159000.0
2012-03-26 15:35:00,29.03,29.04,28.97,29.0,314300.0,22.3046,22.3122,22.2585,22.2815,314300.0
2012-03-26 15:40:00,29.01,29.01,28.98,28.99,148900.0,22.2892,22.2892,22.2661,22.2738,148900.0
2012-03-26 15:45:00,28.99,29.05,28.97,29.04,488600.0,22.2738,22.3199,22.2585,22.3122,488600.0
2012-03-26 15:50:00,29.05,29.06,29.03,29.06,501700.0,22.3199,22.3276,22.3046,22.3276,501700.0
2012-03-26 15:55:00,29.05,29.08,29.03,29.08,908300.0,22.3199,22.343,22.3046,22.343,908300.0
2012-03-27 09:30:00,29.37,29.5,29.3,29.36,974900.0,22.5658,22.6657,22.512,22.5581,974900.0
2012-03-27 09:35:00,29.36,29.36,29.16,29.29,476700.0,22.5581,22.5581,22.4044,22.5043,476700.0
2012-03-27 09:40:00,29.29,29.48,29.28,29.46,624400.0,22.5043,22.6503,22.4966,22.6349,624400.0
2012-03-27 09:45:00,29.46,29.5,29.39,29.5,832300.0,22.6349,22.6657,22.5812,22.6657,832300.0
2012-03-27 09:50:00,29.49,29.67,29.49,29.67,1396600.0,22.658,22.7963,22.658,22.7963,1396600.0
2012-03-27 09:55:00,29.67,29.74,29.66,29.7,572700.0,22.7963,22.8501,22.7886,22.8193,572700.0
2012-03-27 10:00:00,29.7,29.74,29.55,29.66,727200.0,22.8193,22.8501,22.7041,22.7886,727200.0
2012-03-27 10:05:00,29.66,29.7,29.63,29.7,441000.0,22.7886,22.8193,22.7656,22.8193,441000.0
2012-03-27 10:10:00,29.69,29.82,29.69,29.79,901600.0,22.8117,22.9115,22.8117,22.8885,901600.0
2012-03-27 10:15:00,29.79,29.81,29.75,29.79,609600.0,22.8885,22.9038,22.8578,22.8885,609600.0
2012-03-27 10:20:00,29.77,29.78,29.55,29.59,405800.0,22.8731,22.8808,22.7041,22.7348,405800.0
2012-03-27 10:25:00,29.59,29.63,29.53,29.62,384200.0,22.7348,22.7656,22.6887,22.7579,384200.0
2012-03-27 10:30:00,29.62,29.75,29.59,29.71,305500.0,22.7579,22.8578,22.7348,22.827,305500.0
2012-03-27 10:35:00,29.71,29.76,29.63,29.74,336300.0,22.827,22.8654,22.7656,22.8501,336300.0
2012-03-27 10:40:00,29.75,29.75,29.64,29.69,116900.0,22.8578,22.8578,22.7732,22.8117,116900.0
2012-03-27 10:45:00,29.69,29.81,29.69,29.81,187700.0,22.8117,22.9038,22.8117,22.9038,187700.0
2012-03-27 10:50:00,29.8,29.8,29.6,29.62,174600.0,22.8962,22.8962,22.7425,22.7579,174600.0
2012-03-27 10:55:00,29.61,29.69,29.61,29.69,103700.0,22.7502,22.8117,22.7502,22.8117,103700.0
2012-03-27 11:00:00,29.68,29.71,29.68,29.7,88600.0,22.804,22.827,22.804,22.8193,88600.0
2012-03-27 11:05:00,29.69,29.7,29.65,29.69,136700.0,22.8117,22.8193,22.7809,22.8117,136700.0
2012-03-27 11:10:00,29.68,29.71,29.64,29.7,131700.0,22.804,22.827,22.7732,22.8193,131700.0
2012-03-27 11:15:00,29.7,29.71,29.65,29.68,129400.0,22.8193,22.827,22.7809,22.804,129400.0
2012-03-27 11:20:00,29.68,29.71,29.68,29.7,104000.0,22.804,22.827,22.804,22.8193,104000.0
2012-03-27 11:25:00,29.7,29.8,29.69,29.79,240700.0,22.8193,22.8962,22.8117,22.8885,240700.0
2012-03-27 11:30:00,29.78,29.79,29.71,29.74,141500.0,22.8808,22.8885,22.827,22.8501,141500.0
2012-03-27 11:35:00,29.73,29.76,29.73,29.73,138100.0,22.8424,22.8654,22.8424,22.8424,138100.0
2012-03-27 11:40:00,29.74,29.85,29.73,29.85,198500.0,22.8501,22.9346,22.8424,22.9346,198500.0
2012-03-27 11:45:00,29.85,29.88,29.83,29.87,238300.0,22.9346,22.9576,22.9192,22.9499,238300.0
2012-03-27 11:50:00,29.86,29.91,29.85,29.91,235500.0,22.9423,22.9807,22.9346,22.9807,235500.0
2012-03-27 11:55:00,29.9,29.99,29.88,29.98,387000.0,22.973,23.0421,22.9576,23.0345,387000.0
2012-03-27 12:00:00,29.99,30.06,29.96,30.05,702000.0,23.0421,23.0959,23.0191,23.0882,702000.0
2012-03-27 12:05:00,30.04,30.06,29.98,30.0,251500.0,23.0806,23.0959,23.0345,23.0498,251500.0
2012-03-27 12:10:00,29.99,30.04,29.99,30.02,192400.0,23.0421,23.0806,23.0421,23.0652,192400.0
2012-03-27 12:15:00,30.01,30.03,30.0,30.0,162500.0,23.0575,23.0729,23.0498,23.0498,162500.0
2012-03-27 12:20:00,30.0,30.02,29.99,30.0,66300.0,23.0498,23.0652,23.0421,23.0498,66300.0
2012-03-27 12:25:00,30.0,30.1,30.0,30.1,224800.0,23.0498,23.1267,23.0498,23.1267,224800.0
2012-03-27 12:30:00,30.09,30.11,30.01,30.01,311400.0,23.119,23.1343,23.0575,23.0575,311400.0
2012-03-27 12:35:00,30.01,30.03,29.98,30.02,165700.0,23.0575,23.0729,23.0345,23.0652,165700.0
2012-03-27 12:40:00,30.02,30.14,30.01,30.09,349300.0,23.0652,23.1574,23.0575,23.119,349300.0
2012-03-27 12:45:00,30.08,30.22,30.08,30.2,504100.0,23.1113,23.2189,23.1113,23.2035,504100.0
2012-03-27 12:50:00,30.19,30.25,30.17,30.25,508300.0,23.1958,23.2419,23.1804,23.2419,508300.0
2012-03-27 12:55:00,30.25,30.4,30.2,30.4,782600.0,23.2419,23.3572,23.2035,23.3572,782600.0
2012-03-27 13:00:00,30.4,30.45,30.33,30.36,815600.0,23.3572,23.3956,23.3034,23.3264,815600.0
2012-03-27 13:05:00,30.35,30.45,30.24,30.39,544900.0,23.3187,23.3956,23.2342,23.3495,544900.0
2012-03-27 13:10:00,30.39,30.42,30.34,30.35,167000.0,23.3495,23.3725,23.3111,23.3187,167000.0
2012-03-27 13:15:00,30.35,30.35,30.13,30.14,393200.0,23.3187,23.3187,23.1497,23.1574,393200.0
2012-03-27 13:20:00,30.13,30.2,30.08,30.18,449400.0,23.1497,23.2035,23.1113,23.1881,449400.0
2012-03-27 13:25:00,30.18,30.25,30.15,30.25,238600.0,23.1881,23.2419,23.1651,23.2419,238600.0
2012-03-27 13:30:00,30.24,30.26,30.07,30.09,383100.0,23.2342,23.2496,23.1036,23.119,383100.0
2012-03-27 13:35:00,30.08,30.09,30.02,30.08,265600.0,23.1113,23.119,23.0652,23.1113,265600.0
2012-03-27 13:40:00,30.06,30.14,30.05,30.14,222600.0,23.0959,23.1574,23.0882,23.1574,222600.0
2012-03-27 13:45:00,30.14,30.22,30.13,30.22,179600.0,23.1574,23.2189,23.1497,23.2189,179600.0
2012-03-27 13:50:00,30.22,30.26,30.18,30.18,349200.0,23.2189,23.2496,23.1881,23.1881,349200.0
2012-03-27 13:55:00,30.19,30.19,30.11,30.11,144400.0,23.1958,23.1958,23.1343,23.1343,144400.0
2012-03-27 14:00:00,30.11,30.12,30.0,30.03,317600.0,23.1343,23.142,23.0498,23.0729,317600.0
2012-03-27 14:05:00,30.03,30.08,30.0,30.08,134300.0,23.0729,23.1113,23.0498,23.1113,134300.0
2012-03-27 14:10:00,30.07,30.15,30.06,30.12,232100.0,23.1036,23.1651,23.0959,23.142,232100.0
2012-03-27 14:15:00,30.12,30.16,30.11,30.13,108600.0,23.142,23.1728,23.1343,23.1497,108600.0
2012-03-27 14:20:00,30.13,30.14,30.13,30.14,153800.0,23.1497,23.1574,23.1497,23.1574,153800.0
2012-03-27 14:25:00,30.14,30.17,30.08,30.08,225500.0,23.1574,23.1804,23.1113,23.1113,225500.0
2012-03-27 14:30:00,30.08,30.09,30.02,30.02,200700.0,23.1113,23.119,23.0652,23.0652,200700.0
2012-03-27 14:35:00,30.03,30.05,29.98,30.01,469500.0,23.0729,23.0882,23.0345,23.0575,469500.0
2012-03-27 14:40:00,30.01,30.07,30.0,30.01,136200.0,23.0575,23.1036,23.0498,23.0575,136200.0
2012-03-27 14:45:00,30.0,30.06,30.0,30.04,117200.0,23.0498,23.0959,23.0498,23.0806,117200.0
2012-03-27 14:50:00,30.04,30.04,29.98,30.01,173100.0,23.0806,23.0806,23.0345,23.0575,173100.0
2012-03-27 14:55:00,30.01,30.05,30.01,30.05,59500.0,23.0575,23.0882,23.0575,23.0882,59500.0
2012-03-27 15:00:00,30.04,30.05,30.04,30.04,141100.0,23.0806,23.0882,23.0806,23.0806,141100.0
2012-03-27 15:05:00,30.05,30.12,30.04,30.11,152300.0,23.0882,23.142,23.0806,23.1343,152300.0
2012-03-27 15:10:00,30.12,30.12,30.1,30.1,118600.0,23.142,23.142,23.1267,23.1267,118600.0
2012-03-27 15:15:00,30.1,30.11,29.91,29.91,346700.0,23.1267,23.1343,22.9807,22.9807,346700.0
2012-03-27 15:20:00,29.91,30.0,29.89,29.9,517400.0,22.9807,23.0498,22.9653,22.973,517400.0
2012-03-27 15:25:00,29.9,29.91,29.82,29.86,225500.0,22.973,22.9807,22.9115,22.9423,225500.0
2012-03-27 15:30:00,29.85,29.95,29.82,29.88,410800.0,22.9346,23.0114,22.9115,22.9576,410800.0
2012-03-27 15:35:00,29.88,29.89,29.83,29.85,260600.0,22.9576,22.9653,22.9192,22.9346,260600.0
2012-03-27 15:40:00,29.85,29.86,29.8,29.81,370600.0,22.9346,22.9423,22.8962,22.9038,370600.0
2012-03-27 15:45:00,29.82,29.82,29.7,29.75,545200.0,22.9115,22.9115,22.8193,22.8578,545200.0
2012-03-27 15:50:00,29.74,29.76,29.67,29.69,651700.0,22.8501,22.8654,22.7963,22.8117,651700.0
2012-03-27 15:55:00,29.69,29.71,29.62,29.67,1281800.0,22.8117,22.827,22.7579,22.7963,1281800.0
2012-03-28 09:30:00,29.73,29.83,29.68,29.83,294900.0,22.8424,22.9192,22.804,22.9192,294900.0
2012-03-28 09:35:00,29.81,29.99,29.79,29.92,351000.0,22.9038,23.0421,22.8885,22.9884,351000.0
2012-03-28 09:40:00,29.93,29.96,29.69,29.7,242900.0,22.996,23.0191,22.8117,22.8193,242900.0
2012-03-28 09:45:00,29.7,29.73,29.55,29.73,437400.0,22.8193,22.8424,22.7041,22.8424,437400.0
2012-03-28 09:50:00,29.73,29.83,29.68,29.74,179800.0,22.8424,22.9192,22.804,22.8501,179800.0
2012-03-28 09:55:00,29.73,29.84,29.72,29.76,183200.0,22.8424,22.9269,22.8347,22.8654,183200.0
2012-03-28 10:00:00,29.76,29.97,29.76,29.93,590600.0,22.8654,23.0268,22.8654,22.996,590600.0
2012-03-28 10:05:00,29.93,29.96,29.89,29.95,157300.0,22.996,23.0191,22.9653,23.0114,157300.0
2012-03-28 10:10:00,29.95,29.95,29.82,29.89,324700.0,23.0114,23.0114,22.9115,22.9653,324700.0
2012-03-28 10:15:00,29.89,29.96,29.83,29.95,730900.0,22.9653,23.0191,22.9192,23.0114,730900.0
2012-03-28 10:20:00,29.95,30.07,29.91,30.07,433600.0,23.0114,23.1036,22.9807,23.1036,433600.0
2012-03-28 10:25:00,30.07,30.13,30.06,30.1,375800.0,23.1036,23.1497,23.0959,23.1267,375800.0
2012-03-28 10:30:00,30.1,30.1,29.94,29.96,347200.0,23.1267,23.1267,23.0037,23.0191,347200.0
2012-03-28 10:35:00,29.96,30.0,29.92,29.96,230400.0,23.0191,23.0498,22.9884,23.0191,230400.0
2012-03-28 10:40:00,29.96,29.99,29.86,29.86,178400.0,23.0191,23.0421,22.9423,22.9423,178400.0
2012-03-28 10:45:00,29.87,29.87,29.76,29.77,194200.0,22.9499,22.9499,22.8654,22.8731,194200.0
2012-03-28 10:50:00,29.77,29.79,29.68,29.77,271300.0,22.8731,22.8885,22.804,22.8731,271300.0
2012-03-28 10:55:00,29.76,29.81,29.7,29.8,143000.0,22.8654,22.9038,22.8193,22.8962,143000.0
2012-03-28 11:00:00,29.81,29.82,29.6,29.63,284000.0,22.9038,22.9115,22.7425,22.7656,284000.0
2012-03-28 11:05:00,29.62,29.69,29.44,29.51,548500.0,22.7579,22.8117,22.6196,22.6734,548500.0
2012-03-28 11:10:00,29.5,29.67,29.5,29.66,248500.0,22.6657,22.7963,22.6657,22.7886,248500.0
2012-03-28 11:15:00,29.66,29.67,29.54,29.63,205800.0,22.7886,22.7963,22.6964,22.7656,205800.0
2012-03-28 11:20:00,29.63,29.69,29.62,29.63,163900.0,22.7656,22.8117,22.7579,22.7656,163900.0
2012-03-28 11:25:00,29.63,29.65,29.61,29.64,102000.0,22.7656,22.7809,22.7502,22.7732,102000.0
2012-03-28 11:30:00,29.64,29.65,29.63,29.63,48400.0,22.7732,22.7809,22.7656,22.7656,48400.0
2012-03-28 11:35:00,29.63,29.64,29.55,29.63,142400.0,22.7656,22.7732,22.7041,22.7656,142400.0
2012-03-28 11:40:00,29.63,29.68,29.62,29.67,82800.0,22.7656,22.804,22.7579,22.7963,82800.0
2012-03-28 11:45:00,29.66,29.67,29.56,29.56,215500.0,22.7886,22.7963,22.7118,22.7118,215500.0
2012-03-28 11:50:00,29.56,29.56,29.43,29.43,171400.0,22.7118,22.7118,22.6119,22.6119,171400.0
2012-03-28 11:55:00,29.43,29.45,29.33,29.45,261400.0,22.6119,22.6273,22.5351,22.6273,261400.0
2012-03-28 12:00:00,29.44,29.45,29.4,29.43,112700.0,22.6196,22.6273,22.5888,22.6119,112700.0
2012-03-28 12:05:00,29.42,29.46,29.39,29.4,113200.0,22.6042,22.6349,22.5812,22.5888,113200.0
2012-03-28 12:10:00,29.4,29.43,29.32,29.32,138300.0,22.5888,22.6119,22.5274,22.5274,138300.0
2012-03-28 12:15:00,29.32,29.45,29.28,29.45,289900.0,22.5274,22.6273,22.4966,22.6273,289900.0
2012-03-28 12:20:00,29.45,29.49,29.43,29.48,105100.0,22.6273,22.658,22.6119,22.6503,105100.0
2012-03-28 12:25:00,29.49,29.53,29.47,29.51,227700.0,22.658,22.6887,22.6426,22.6734,227700.0
2012-03-28 12:30:00,29.5,29.52,29.46,29.52,121400.0,22.6657,22.681,22.6349,22.681,121400.0
2012-03-28 12:35:00,29.52,29.55,29.52,29.54,64200.0,22.681,22.7041,22.681,22.6964,64200.0
2012-03-28 12:40:00,29.54,29.55,29.46,29.46,161700.0,22.6964,22.7041,22.6349,22.6349,161700.0
2012-03-28 12:45:00,29.46,29.46,29.35,29.37,85200.0,22.6349,22.6349,22.5504,22.5658,85200.0
2012-03-28 12:50:00,29.36,29.42,29.3,29.42,198200.0,22.5581,22.6042,22.512,22.6042,198200.0
2012-03-28 12:55:00,29.42,29.47,29.41,29.45,66000.0,22.6042,22.6426,22.5965,22.6273,66000.0
2012-03-28 13:00:00,29.45,29.48,29.43,29.46,147500.0,22.6273,22.6503,22.6119,22.6349,147500.0
2012-03-28 13:05:00,29.46,29.48,29.43,29.46,72700.0,22.6349,22.6503,22.6119,22.6349,72700.0
2012-03-28 13:10:00,29.46,29.48,29.43,29.47,67300.0,22.6349,22.6503,22.6119,22.6426,67300.0
2012-03-28 13:15:00,29.47,29.5,29.46,29.5,44900.0,22.6426,22.6657,22.6349,22.6657,44900.0
2012-03-28 13:20:00,29.49,29.5,29.43,29.45,58600.0,22.658,22.6657,22.6119,22.6273,58600.0
2012-03-28 13:25:00,29.45,29.45,29.43,29.44,79900.0,22.6273,22.6273,22.6119,22.6196,79900.0
2012-03-28 13:30:00,29.44,29.44,29.39,29.4,54500.0,22.6196,22.6196,22.5812,22.5888,54500.0
2012-03-28 13:35:00,29.4,29.45,29.38,29.44,86600.0,22.5888,22.6273,22.5735,22.6196,86600.0
2012-03-28 13:40:00,29.45,29.45,29.39,29.41,42600.0,22.6273,22.6273,22.5812,22.5965,42600.0
2012-03-28 13:45:00,29.42,29.43,29.37,29.37,65200.0,22.6042,22.6119,22.5658,22.5658,65200.0
2012-03-28 13:50:00,29.37,29.43,29.37,29.42,82200.0,22.5658,22.6119,22.5658,22.6042,82200.0
2012-03-28 13:55:00,29.42,29.42,29.38,29.39,41200.0,22.6042,22.6042,22.5735,22.5812,41200.0
2012-03-28 14:00:00,29.39,29.4,29.37,29.39,75500.0,22.5812,22.5888,22.5658,22.5812,75500.0
2012-03-28 14:05:00,29.39,29.42,29.37,29.42,99400.0,22.5812,22.6042,22.5658,22.6042,99400.0
2012-03-28 14:10:00,29.41,29.46,29.37,29.46,151900.0,22.5965,22.6349,22.5658,22.6349,151900.0
2012-03-28 14:15:00,29.46,29.49,29.41,29.42,111000.0,22.6349,22.658,22.5965,22.6042,111000.0
2012-03-28 14:20:00,29.41,29.41,29.36,29.4,48000.0,22.5965,22.5965,22.5581,22.5888,48000.0
2012-03-28 14:25:00,29.39,29.43,29.39,29.42,64600.0,22.5812,22.6119,22.5812,22.6042,64600.0
2012-03-28 14:30:00,29.42,29.51,29.4,29.5,121100.0,22.6042,22.6734,22.5888,22.6657,121100.0
2012-03-28 14:35:00,29.49,29.5,29.45,29.46,97000.0,22.658,22.6657,22.6273,22.6349,97000.0
2012-03-28 14:40:00,29.46,29.52,29.46,29.52,119800.0,22.6349,22.681,22.6349,22.681,119800.0
2012-03-28 14:45:00,29.51,29.59,29.51,29.59,75600.0,22.6734,22.7348,22.6734,22.7348,75600.0
2012-03-28 14:50:00,29.59,29.62,29.58,29.6,293400.0,22.7348,22.7579,22.7271,22.7425,293400.0
2012-03-28 14:55:00,29.6,29.65,29.59,29.6,123600.0,22.7425,22.7809,22.7348,22.7425,123600.0
2012-03-28 15:00:00,29.6,29.66,29.6,29.6,92700.0,22.7425,22.7886,22.7425,22.7425,92700.0
2012-03-28 15:05:00,29.6,29.61,29.59,29.6,27100.0,22.7425,22.7502,22.7348,22.7425,27100.0
2012-03-28 15:10:00,29.6,29.6,29.52,29.53,68700.0,22.7425,22.7425,22.681,22.6887,68700.0
2012-03-28 15:15:00,29.53,29.57,29.51,29.52,84300.0,22.6887,22.7195,22.6734,22.681,84300.0
2012-03-28 15:20:00,29.51,29.59,29.5,29.59,159800.0,22.6734,22.7348,22.6657,22.7348,159800.0
2012-03-28 15:25:00,29.58,29.59,29.52,29.54,104600.0,22.7271,22.7348,22.681,22.6964,104600.0
2012-03-28 15:30:00,29.54,29.56,29.53,29.56,41300.0,22.6964,22.7118,22.6887,22.7118,41300.0
2012-03-28 15:35:00,29.56,29.6,29.55,29.6,269600.0,22.7118,22.7425,22.7041,22.7425,269600.0
2012-03-28 15:40:00,29.6,29.72,29.57,29.72,355200.0,22.7425,22.8347,22.7195,22.8347,355200.0
2012-03-28 15:45:00,29.72,29.74,29.67,29.69,289900.0,22.8347,22.8501,22.7963,22.8117,289900.0
2012-03-28 15:50:00,29.69,29.7,29.67,29.68,256000.0,22.8117,22.8193,22.7963,22.804,256000.0
2012-03-28 15:55:00,29.68,29.7,29.67,29.7,389500.0,22.804,22.8193,22.7963,22.8193,389500.0
2012-03-29 09:30:00,29.39,29.41,29.25,29.34,206400.0,22.5812,22.5965,22.4736,22.5427,206400.0
2012-03-29 09:35:00,29.34,29.48,29.3,29.34,197100.0,22.5427,22.6503,22.512,22.5427,197100.0
2012-03-29 09:40:00,29.33,29.34,29.2,29.3,224500.0,22.5351,22.5427,22.4352,22.512,224500.0
2012-03-29 09:45:00,29.3,29.6,29.29,29.58,309200.0,22.512,22.7425,22.5043,22.7271,309200.0
2012-03-29 09:50:00,29.58,29.58,29.32,29.33,149100.0,22.7271,22.7271,22.5274,22.5351,149100.0
2012-03-29 09:55:00,29.34,29.36,29.2,29.29,197300.0,22.5427,22.5581,22.4352,22.5043,197300.0
2012-03-29 10:00:00,29.28,29.36,29.27,29.34,100400.0,22.4966,22.5581,22.489,22.5427,100400.0
2012-03-29 10:05:00,29.35,29.42,29.33,29.42,208500.0,22.5504,22.6042,22.5351,22.6042,208500.0
2012-03-29 10:10:00,29.42,29.45,29.38,29.44,182400.0,22.6042,22.6273,22.5735,22.6196,182400.0
2012-03-29 10:15:00,29.44,29.46,29.4,29.41,89600.0,22.6196,22.6349,22.5888,22.5965,89600.0
2012-03-29 10:20:00,29.41,29.45,29.4,29.42,151600.0,22.5965,22.6273,22.5888,22.6042,151600.0
2012-03-29 10:25:00,29.42,29.44,29.3,29.3,132700.0,22.6042,22.6196,22.512,22.512,132700.0
2012-03-29 10:30:00,29.3,29.3,29.22,29.27,191900.0,22.512,22.512,22.4505,22.489,191900.0
2012-03-29 10:35:00,29.26,29.35,29.24,29.35,127200.0,22.4813,22.5504,22.4659,22.5504,127200.0
2012-03-29 10:40:00,29.35,29.51,29.34,29.44,235400.0,22.5504,22.6734,22.5427,22.6196,235400.0
2012-03-29 10:45:00,29.43,29.44,29.33,29.34,106100.0,22.6119,22.6196,22.5351,22.5427,106100.0
2012-03-29 10:50:00,29.33,29.34,29.26,29.28,93400.0,22.5351,22.5427,22.4813,22.4966,93400.0
2012-03-29 10:55:00,29.28,29.38,29.28,29.36,81000.0,22.4966,22.5735,22.4966,22.5581,81000.0
2012-03-29 11:00:00,29.36,29.42,29.32,29.36,175200.0,22.5581,22.6042,22.5274,22.5581,175200.0
2012-03-29 11:05:00,29.37,29.37,29.29,29.33,33500.0,22.5658,22.5658,22.5043,22.5351,33500.0
2012-03-29 11:10:00,29.33,29.33,29.26,29.27,31700.0,22.5351,22.5351,22.4813,22.489,31700.0
2012-03-29 11:15:00,29.28,29.34,29.25,29.29,87500.0,22.4966,22.5427,22.4736,22.5043,87500.0
2012-03-29 11:20:00,29.3,29.33,29.25,29.26,196000.0,22.512,22.5351,22.4736,22.4813,196000.0
2012-03-29 11:25:00,29.26,29.31,29.24,29.25,57700.0,22.4813,22.5197,22.4659,22.4736,57700.0
2012-03-29 11:30:00,29.24,29.25,29.18,29.18,192200.0,22.4659,22.4736,22.4198,22.4198,192200.0
2012-03-29 11:35:00,29.19,29.19,29.1,29.19,205300.0,22.4275,22.4275,22.3583,22.4275,205300.0
2012-03-29 11:40:00,29.19,29.28,29.19,29.27,88700.0,22.4275,22.4966,22.4275,22.489,88700.0
2012-03-29 11:45:00,29.27,29.3,29.24,29.28,55300.0,22.489,22.512,22.4659,22.4966,55300.0
2012-03-29 11:50:00,29.28,29.29,29.18,29.23,144800.0,22.4966,22.5043,22.4198,22.4582,144800.0
2012-03-29 11:55:00,29.23,29.33,29.22,29.33,178700.0,22.4582,22.5351,22.4505,22.5351,178700.0
2012-03-29 12:00:00,29.33,29.33,29.24,29.25,67600.0,22.5351,22.5351,22.4659,22.4736,67600.0
2012-03-29 12:05:00,29.26,29.29,29.25,29.26,27700.0,22.4813,22.5043,22.4736,22.4813,27700.0
2012-03-29 12:10:00,29.27,29.27,29.23,29.26,26400.0,22.489,22.489,22.4582,22.4813,26400.0
2012-03-29 12:15:00,29.26,29.26,29.2,29.22,26400.0,22.4813,22.4813,22.4352,22.4505,26400.0
2012-03-29 12:20:00,29.21,29.21,29.16,29.18,60300.0,22.4429,22.4429,22.4044,22.4198,60300.0
2012-03-29 12:25:00,29.18,29.23,29.17,29.21,48000.0,22.4198,22.4582,22.4121,22.4429,48000.0
2012-03-29 12:30:00,29.2,29.31,29.19,29.31,234700.0,22.4352,22.5197,22.4275,22.5197,234700.0
2012-03-29 12:35:00,29.31,29.42,29.29,29.42,150600.0,22.5197,22.6042,22.5043,22.6042,150600.0
2012-03-29 12:40:00,29.42,29.45,29.39,29.44,162100.0,22.6042,22.6273,22.5812,22.6196,162100.0
2012-03-29 12:45:00,29.45,29.47,29.38,29.43,100400.0,22.6273,22.6426,22.5735,22.6119,100400.0
2012-03-29 12:50:00,29.43,29.52,29.42,29.52,205500.0,22.6119,22.681,22.6042,22.681,205500.0
2012-03-29 12:55:00,29.52,29.52,29.47,29.51,193100.0,22.681,22.681,22.6426,22.6734,193100.0
2012-03-29 13:00:00,29.51,29.52,29.47,29.51,196900.0,22.6734,22.681,22.6426,22.6734,196900.0
2012-03-29 13:05:00,29.5,29.55,29.48,29.51,103100.0,22.6657,22.7041,22.6503,22.6734,103100.0
2012-03-29 13:10:00,29.5,29.53,29.44,29.53,105400.0,22.6657,22.6887,22.6196,22.6887,105400.0
2012-03-29 13:15:00,29.53,29.54,29.48,29.54,109400.0,22.6887,22.6964,22.6503,22.6964,109400.0
2012-03-29 13:20:00,29.54,29.56,29.51,29.51,55800.0,22.6964,22.7118,22.6734,22.6734,55800.0
2012-03-29 13:25:00,29.5,29.55,29.5,29.53,59900.0,22.6657,22.7041,22.6657,22.6887,59900.0
2012-03-29 13:30:00,29.53,29.53,29.49,29.53,48500.0,22.6887,22.6887,22.658,22.6887,48500.0
2012-03-29 13:35:00,29.52,29.62,29.51,29.62,109500.0,22.681,22.7579,22.6734,22.7579,109500.0
2012-03-29 13:40:00,29.62,29.66,29.61,29.63,214300.0,22.7579,22.7886,22.7502,22.7656,214300.0
2012-03-29 13:45:00,29.62,29.67,29.55,29.56,157000.0,22.7579,22.7963,22.7041,22.7118,157000.0
2012-03-29 13:50:00,29.56,29.56,29.51,29.53,60700.0,22.7118,22.7118,22.6734,22.6887,60700.0
2012-03-29 13:55:00,29.54,29.58,29.54,29.57,38700.0,22.6964,22.7271,22.6964,22.7195,38700.0
2012-03-29 14:00:00,29.57,29.65,29.55,29.59,193200.0,22.7195,22.7809,22.7041,22.7348,193200.0
2012-03-29 14:05:00,29.6,29.6,29.53,29.55,79000.0,22.7425,22.7425,22.6887,22.7041,79000.0
2012-03-29 14:10:00,29.55,29.58,29.5,29.57,74400.0,22.7041,22.7271,22.6657,22.7195,74400.0
2012-03-29 14:15:00,29.57,29.62,29.54,29.6,84800.0,22.7195,22.7579,22.6964,22.7425,84800.0
2012-03-29 14:20:00,29.6,29.61,29.57,29.58,48800.0,22.7425,22.7502,22.7195,22.7271,48800.0
2012-03-29 14:25:00,29.58,29.71,29.57,29.68,136400.0,22.7271,22.827,22.7195,22.804,136400.0
2012-03-29 14:30:00,29.68,29.69,29.63,29.66,186200.0,22.804,22.8117,22.7656,22.7886,186200.0
2012-03-29 14:35:00,29.66,29.67,29.65,29.67,64000.0,22.7886,22.7963,22.7809,22.7963,64000.0
2012-03-29 14:40:00,29.67,29.7,29.66,29.7,52900.0,22.7963,22.8193,22.7886,22.8193,52900.0
2012-03-29 14:45:00,29.7,29.75,29.69,29.72,281100.0,22.8193,22.8578,22.8117,22.8347,281100.0
2012-03-29 14:50:00,29.72,29.78,29.68,29.78,149100.0,22.8347,22.8808,22.804,22.8808,149100.0
2012-03-29 14:55:00,29.77,29.84,29.76,29.83,281200.0,22.8731,22.9269,22.8654,22.9192,281200.0
2012-03-29 15:00:00,29.82,29.83,29.73,29.74,126300.0,22.9115,22.9192,22.8424,22.8501,126300.0
2012-03-29 15:05:00,29.74,29.81,29.72,29.81,127900.0,22.8501,22.9038,22.8347,22.9038,127900.0
2012-03-29 15:10:00,29.8,29.9,29.8,29.86,256500.0,22.8962,22.973,22.8962,22.9423,256500.0
2012-03-29 15:15:00,29.86,29.94,29.86,29.89,202700.0,22.9423,23.0037,22.9423,22.9653,202700.0
2012-03-29 15:20:00,29.88,30.01,29.86,29.95,422100.0,22.9576,23.0575,22.9423,23.0114,422100.0
2012-03-29 15:25:00,29.95,29.95,29.84,29.85,138000.0,23.0114,23.0114,22.9269,22.9346,138000.0
2012-03-29 15:30:00,29.86,29.97,29.85,29.95,306100.0,22.9423,23.0268,22.9346,23.0114,306100.0
2012-03-29 15:35:00,29.95,29.96,29.87,29.91,523100.0,23.0114,23.0191,22.9499,22.9807,523100.0
2012-03-29 15:40:00,29.91,29.94,29.87,29.91,165500.0,22.9807,23.0037,22.9499,22.9807,165500.0
2012-03-29 15:45:00,29.91,29.97,29.89,29.92,287700.0,22.9807,23.0268,22.9653,22.9884,287700.0
2012-03-29 15:50:00,29.93,29.94,29.92,29.94,235500.0,22.996,23.0037,22.9884,23.0037,235500.0
2012-03-29 15:55:00,29.94,30.0,29.93,29.94,562000.0,23.0037,23.0498,22.996,23.0037,562000.0
2012-03-30 09:30:00,30.22,30.46,30.16,30.34,827300.0,23.2189,23.4033,23.1728,23.3111,827300.0
2012-03-30 09:35:00,30.33,30.33,30.1,30.2,260300.0,23.3034,23.3034,23.1267,23.2035,260300.0
2012-03-30 09:40:00,30.2,30.32,30.11,30.26,230900.0,23.2035,23.2957,23.1343,23.2496,230900.0
2012-03-30 09:45:00,30.26,30.34,30.26,30.3,374300.0,23.2496,23.3111,23.2496,23.2803,374300.0
2012-03-30 09:50:00,30.29,30.44,30.29,30.42,303800.0,23.2726,23.3879,23.2726,23.3725,303800.0
2012-03-30 09:55:00,30.42,30.42,30.3,30.33,213300.0,23.3725,23.3725,23.2803,23.3034,213300.0
2012-03-30 10:00:00,30.34,30.34,30.25,30.31,188600.0,23.3111,23.3111,23.2419,23.288,188600.0
2012-03-30 10:05:00,30.31,30.44,30.3,30.39,397700.0,23.288,23.3879,23.2803,23.3495,397700.0
2012-03-30 10:10:00,30.39,30.4,30.33,30.36,186600.0,23.3495,23.3572,23.3034,23.3264,186600.0
2012-03-30 10:15:00,30.36,30.39,30.31,30.35,210800.0,23.3264,23.3495,23.288,23.3187,210800.0
2012-03-30 10:20:00,30.36,30.4,30.32,30.4,519400.0,23.3264,23.3572,23.2957,23.3572,519400.0
2012-03-30 10:25:00,30.4,30.41,30.37,30.38,271200.0,23.3572,23.3648,23.3341,23.3418,271200.0
2012-03-30 10:30:00,30.38,30.38,30.35,30.37,217300.0,23.3418,23.3418,23.3187,23.3341,217300.0
2012-03-30 10:35:00,30.37,30.37,30.32,30.34,626200.0,23.3341,23.3341,23.2957,23.3111,626200.0
2012-03-30 10:40:00,30.33,30.36,30.33,30.34,307900.0,23.3034,23.3264,23.3034,23.3111,307900.0
2012-03-30 10:45:00,30.35,30.44,30.34,30.44,389300.0,23.3187,23.3879,23.3111,23.3879,389300.0
2012-03-30 10:50:00,30.44,30.52,30.4,30.52,380600.0,23.3879,23.4494,23.3572,23.4494,380600.0
2012-03-30 10:55:00,30.52,30.62,30.49,30.5,544300.0,23.4494,23.5262,23.4263,23.434,544300.0
2012-03-30 11:00:00,30.51,30.66,30.48,30.66,234900.0,23.4417,23.5569,23.4186,23.5569,234900.0
2012-03-30 11:05:00,30.65,30.72,30.65,30.71,233000.0,23.5492,23.603,23.5492,23.5953,233000.0
2012-03-30 11:10:00,30.7,30.77,30.67,30.68,466100.0,23.5877,23.6414,23.5646,23.5723,466100.0
2012-03-30 11:15:00,30.69,30.72,30.58,30.58,138400.0,23.58,23.603,23.4955,23.4955,138400.0
2012-03-30 11:20:00,30.58,30.61,30.54,30.61,127500.0,23.4955,23.5185,23.4647,23.5185,127500.0
2012-03-30 11:25:00,30.61,30.67,30.59,30.6,89300.0,23.5185,23.5646,23.5031,23.5108,89300.0
2012-03-30 11:30:00,30.6,30.6,30.44,30.45,199200.0,23.5108,23.5108,23.3879,23.3956,199200.0
2012-03-30 11:35:00,30.44,30.48,30.44,30.45,149200.0,23.3879,23.4186,23.3879,23.3956,149200.0
2012-03-30 11:40:00,30.45,30.74,30.45,30.74,493100.0,23.3956,23.6184,23.3956,23.6184,493100.0
2012-03-30 11:45:00,30.74,30.77,30.69,30.76,288300.0,23.6184,23.6414,23.58,23.6338,288300.0
2012-03-30 11:50:00,30.75,30.83,30.71,30.82,293300.0,23.6261,23.6875,23.5953,23.6799,293300.0
2012-03-30 11:55:00,30.82,30.89,30.77,30.88,241200.0,23.6799,23.7336,23.6414,23.726,241200.0
2012-03-30 12:00:00,30.88,30.88,30.74,30.75,196500.0,23.726,23.726,23.6184,23.6261,196500.0
2012-03-30 12:05:00,30.74,30.87,30.74,30.87,257100.0,23.6184,23.7183,23.6184,23.7183,257100.0
2012-03-30 12:10:00,30.87,30.87,30.75,30.76,166700.0,23.7183,23.7183,23.6261,23.6338,166700.0
2012-03-30 12:15:00,30.75,30.76,30.68,30.69,191800.0,23.6261,23.6338,23.5723,23.58,191800.0
2012-03-30 12:20:00,30.69,30.76,30.69,30.72,92100.0,23.58,23.6338,23.58,23.603,92100.0
2012-03-30 12:25:00,30.72,30.72,30.63,30.69,166800.0,23.603,23.603,23.5339,23.58,166800.0
2012-03-30 12:30:00,30.69,30.71,30.68,30.7,76900.0,23.58,23.5953,23.5723,23.5877,76900.0
2012-03-30 12:35:00,30.7,30.74,30.68,30.74,94600.0,23.5877,23.6184,23.5723,23.6184,94600.0
2012-03-30 12:40:00,30.74,30.8,30.74,30.8,83200.0,23.6184,23.6645,23.6184,23.6645,83200.0
2012-03-30 12:45:00,30.8,30.8,30.72,30.72,102300.0,23.6645,23.6645,23.603,23.603,102300.0
2012-03-30 12:50:00,30.72,30.76,30.7,30.75,111100.0,23.603,23.6338,23.5877,23.6261,111100.0
2012-03-30 12:55:00,30.76,30.82,30.7,30.71,129800.0,23.6338,23.6799,23.5877,23.5953,129800.0
2012-03-30 13:00:00,30.71,30.74,30.69,30.74,116300.0,23.5953,23.6184,23.58,23.6184,116300.0
2012-03-30 13:05:00,30.73,30.76,30.7,30.71,146300.0,23.6107,23.6338,23.5877,23.5953,146300.0
2012-03-30 13:10:00,30.71,30.78,30.7,30.77,95000.0,23.5953,23.6491,23.5877,23.6414,95000.0
2012-03-30 13:15:00,30.77,30.81,30.77,30.8,58300.0,23.6414,23.6722,23.6414,23.6645,58300.0
2012-03-30 13:20:00,30.8,30.81,30.76,30.76,124200.0,23.6645,23.6722,23.6338,23.6338,124200.0
2012-03-30 13:25:00,30.76,30.77,30.67,30.69,115600.0,23.6338,23.6414,23.5646,23.58,115600.0
2012-03-30 13:30:00,30.69,30.72,30.68,30.69,182200.0,23.58,23.603,23.5723,23.58,182200.0
2012-03-30 13:35:00,30.7,30.7,30.64,30.66,233700.0,23.5877,23.5877,23.5416,23.5569,233700.0
2012-03-30 13:40:00,30.66,30.66,30.55,30.62,225100.0,23.5569,23.5569,23.4724,23.5262,225100.0
2012-03-30 13:45:00,30.62,30.69,30.61,30.62,80900.0,23.5262,23.58,23.5185,23.5262,80900.0
2012-03-30 13:50:00,30.61,30.64,30.54,30.57,133100.0,23.5185,23.5416,23.4647,23.4878,133100.0
2012-03-30 13:55:00,30.58,30.6,30.55,30.57,107800.0,23.4955,23.5108,23.4724,23.4878,107800.0
2012-03-30 14:00:00,30.57,30.62,30.56,30.59,93200.0,23.4878,23.5262,23.4801,23.5031,93200.0
2012-03-30 14:05:00,30.59,30.63,30.58,30.63,100700.0,23.5031,23.5339,23.4955,23.5339,100700.0
2012-03-30 14:10:00,30.63,30.65,30.62,30.64,217200.0,23.5339,23.5492,23.5262,23.5416,217200.0
2012-03-30 14:15:00,30.64,30.66,30.63,30.65,97900.0,23.5416,23.5569,23.5339,23.5492,97900.0
2012-03-30 14:20:00,30.66,30.72,30.65,30.68,185100.0,23.5569,23.603,23.5492,23.5723,185100.0
2012-03-30 14:25:00,30.69,30.71,30.64,30.64,147300.0,23.58,23.5953,23.5416,23.5416,147300.0
2012-03-30 14:30:00,30.64,30.68,30.64,30.64,105200.0,23.5416,23.5723,23.5416,23.5416,105200.0
2012-03-30 14:35:00,30.64,30.73,30.63,30.72,112000.0,23.5416,23.6107,23.5339,23.603,112000.0
2012-03-30 14:40:00,30.74,30.78,30.72,30.75,355000.0,23.6184,23.6491,23.603,23.6261,355000.0
2012-03-30 14:45:00,30.74,30.8,30.74,30.78,129400.0,23.6184,23.6645,23.6184,23.6491,129400.0
2012-03-30 14:50:00,30.78,30.8,30.76,30.8,98600.0,23.6491,23.6645,23.6338,23.6645,98600.0
2012-03-30 14:55:00,30.8,30.8,30.76,30.78,189200.0,23.6645,23.6645,23.6338,23.6491,189200.0
2012-03-30 15:00:00,30.79,30.81,30.78,30.79,113800.0,23.6568,23.6722,23.6491,23.6568,113800.0
2012-03-30 15:05:00,30.79,30.81,30.76,30.81,143000.0,23.6568,23.6722,23.6338,23.6722,143000.0
2012-03-30 15:10:00,30.8,30.81,30.78,30.81,104200.0,23.6645,23.6722,23.6491,23.6722,104200.0
2012-03-30 15:15:00,30.81,30.82,30.74,30.81,190200.0,23.6722,23.6799,23.6184,23.6722,190200.0
2012-03-30 15:20:00,30.8,30.81,30.77,30.8,114300.0,23.6645,23.6722,23.6414,23.6645,114300.0
2012-03-30 15:25:00,30.8,30.82,30.74,30.8,201200.0,23.6645,23.6799,23.6184,23.6645,201200.0
2012-03-30 15:30:00,30.8,30.86,30.79,30.86,166800.0,23.6645,23.7106,23.6568,23.7106,166800.0
2012-03-30 15:35:00,30.86,30.87,30.84,30.85,196700.0,23.7106,23.7183,23.6952,23.7029,196700.0
2012-03-30 15:40:00,30.85,30.92,30.84,30.91,395400.0,23.7029,23.7567,23.6952,23.749,395400.0
2012-03-30 15:45:00,30.91,30.92,30.8,30.8,577200.0,23.749,23.7567,23.6645,23.6645,577200.0
2012-03-30 15:50:00,30.81,30.87,30.79,30.86,503800.0,23.6722,23.7183,23.6568,23.7106,503800.0
2012-03-30 15:55:00,30.87,30.89,30.83,30.88,738100.0,23.7183,23.7336,23.6875,23.726,738100.0
2012-04-02 09:30:00,30.85,30.94,30.8,30.86,290100.0,23.7029,23.7721,23.6645,23.7106,290100.0
2012-04-02 09:35:00,30.86,31.17,30.85,31.08,707500.0,23.7106,23.9488,23.7029,23.8796,707500.0
2012-04-02 09:40:00,31.08,31.15,30.93,30.94,563700.0,23.8796,23.9334,23.7644,23.7721,563700.0
2012-04-02 09:45:00,30.94,30.94,30.58,30.59,446900.0,23.7721,23.7721,23.4955,23.5031,446900.0
2012-04-02 09:50:00,30.59,30.66,30.45,30.62,585900.0,23.5031,23.5569,23.3956,23.5262,585900.0
2012-04-02 09:55:00,30.61,30.67,30.58,30.6,363000.0,23.5185,23.5646,23.4955,23.5108,363000.0
2012-04-02 10:00:00,30.6,30.75,30.6,30.73,214600.0,23.5108,23.6261,23.5108,23.6107,214600.0
2012-04-02 10:05:00,30.74,30.74,30.65,30.69,257200.0,23.6184,23.6184,23.5492,23.58,257200.0
2012-04-02 10:10:00,30.68,30.7,30.64,30.69,242700.0,23.5723,23.5877,23.5416,23.58,242700.0
2012-04-02 10:15:00,30.69,30.7,30.62,30.68,294600.0,23.58,23.5877,23.5262,23.5723,294600.0
2012-04-02 10:20:00,30.68,30.7,30.66,30.69,181400.0,23.5723,23.5877,23.5569,23.58,181400.0
2012-04-02 10:25:00,30.69,30.82,30.69,30.8,278500.0,23.58,23.6799,23.58,23.6645,278500.0
2012-04-02 10:30:00,30.82,30.91,30.81,30.85,226800.0,23.6799,23.749,23.6722,23.7029,226800.0
2012-04-02 10:35:00,30.85,30.9,30.82,30.85,225000.0,23.7029,23.7413,23.6799,23.7029,225000.0
2012-04-02 10:40:00,30.85,30.87,30.73,30.78,522600.0,23.7029,23.7183,23.6107,23.6491,522600.0
2012-04-02 10:45:00,30.78,30.86,30.73,30.85,478900.0,23.6491,23.7106,23.6107,23.7029,478900.0
2012-04-02 10:50:00,30.86,30.86,30.77,30.85,354200.0,23.7106,23.7106,23.6414,23.7029,354200.0
2012-04-02 10:55:00,30.85,30.9,30.84,30.9,262200.0,23.7029,23.7413,23.6952,23.7413,262200.0
2012-04-02 11:00:00,30.9,30.95,30.86,30.9,213500.0,23.7413,23.7797,23.7106,23.7413,213500.0
2012-04-02 11:05:00,30.9,30.95,30.9,30.95,177300.0,23.7413,23.7797,23.7413,23.7797,177300.0
2012-04-02 11:10:00,30.95,31.07,30.94,31.03,274100.0,23.7797,23.8719,23.7721,23.8412,274100.0
2012-04-02 11:15:00,31.04,31.1,30.98,31.01,229400.0,23.8489,23.895,23.8028,23.8258,229400.0
2012-04-02 11:20:00,31.01,31.1,31.01,31.1,244500.0,23.8258,23.895,23.8258,23.895,244500.0
2012-04-02 11:25:00,31.1,31.1,31.01,31.06,241700.0,23.895,23.895,23.8258,23.8643,241700.0
2012-04-02 11:30:00,31.05,31.2,31.05,31.16,315200.0,23.8566,23.9718,23.8566,23.9411,315200.0
2012-04-02 11:35:00,31.16,31.19,31.09,31.1,126600.0,23.9411,23.9641,23.8873,23.895,126600.0
2012-04-02 11:40:00,31.1,31.1,31.0,31.04,160900.0,23.895,23.895,23.8182,23.8489,160900.0
2012-04-02 11:45:00,31.05,31.11,31.0,31.1,168100.0,23.8566,23.9027,23.8182,23.895,168100.0
2012-04-02 11:50:00,31.1,31.13,31.02,31.04,137800.0,23.895,23.918,23.8335,23.8489,137800.0
2012-04-02 11:55:00,31.04,31.14,31.03,31.14,92900.0,23.8489,23.9257,23.8412,23.9257,92900.0
2012-04-02 12:00:00,31.14,31.18,31.13,31.13,144900.0,23.9257,23.9565,23.918,23.918,144900.0
2012-04-02 12:05:00,31.13,31.23,31.13,31.15,165600.0,23.918,23.9949,23.918,23.9334,165600.0
2012-04-02 12:10:00,31.14,31.16,31.09,31.09,136200.0,23.9257,23.9411,23.8873,23.8873,136200.0
2012-04-02 12:15:00,31.1,31.11,31.02,31.06,190500.0,23.895,23.9027,23.8335,23.8643,190500.0
2012-04-02 12:20:00,31.06,31.08,31.01,31.07,235200.0,23.8643,23.8796,23.8258,23.8719,235200.0
2012-04-02 12:25:00,31.06,31.09,31.04,31.05,81300.0,23.8643,23.8873,23.8489,23.8566,81300.0
2012-04-02 12:30:00,31.05,31.05,31.01,31.02,45800.0,23.8566,23.8566,23.8258,23.8335,45800.0
2012-04-02 12:35:00,31.01,31.09,31.01,31.06,69200.0,23.8258,23.8873,23.8258,23.8643,69200.0
2012-04-02 12:40:00,31.05,31.08,31.05,31.06,86800.0,23.8566,23.8796,23.8566,23.8643,86800.0
2012-04-02 12:45:00,31.05,31.08,31.02,31.02,35800.0,23.8566,23.8796,23.8335,23.8335,35800.0
2012-04-02 12:50:00,31.02,31.05,30.98,31.05,129100.0,23.8335,23.8566,23.8028,23.8566,129100.0
2012-04-02 12:55:00,31.04,31.07,31.04,31.06,45200.0,23.8489,23.8719,23.8489,23.8643,45200.0
2012-04-02 13:00:00,31.06,31.08,31.01,31.08,80400.0,23.8643,23.8796,23.8258,23.8796,80400.0
2012-04-02 13:05:00,31.08,31.13,31.06,31.12,74200.0,23.8796,23.918,23.8643,23.9104,74200.0
2012-04-02 13:10:00,31.13,31.15,31.09,31.13,96500.0,23.918,23.9334,23.8873,23.918,96500.0
2012-04-02 13:15:00,31.13,31.16,31.09,31.09,126400.0,23.918,23.9411,23.8873,23.8873,126400.0
2012-04-02 13:20:00,31.09,31.1,31.04,31.04,38800.0,23.8873,23.895,23.8489,23.8489,38800.0
2012-04-02 13:25:00,31.04,31.05,31.0,31.01,94800.0,23.8489,23.8566,23.8182,23.8258,94800.0
2012-04-02 13:30:00,31.01,31.13,31.01,31.07,95200.0,23.8258,23.918,23.8258,23.8719,95200.0
2012-04-02 13:35:00,31.08,31.1,31.04,31.1,61600.0,23.8796,23.895,23.8489,23.895,61600.0
2012-04-02 13:40:00,31.1,31.1,31.06,31.07,28300.0,23.895,23.895,23.8643,23.8719,28300.0
2012-04-02 13:45:00,31.07,31.1,31.03,31.03,93000.0,23.8719,23.895,23.8412,23.8412,93000.0
2012-04-02 13:50:00,31.04,31.09,31.03,31.07,51100.0,23.8489,23.8873,23.8412,23.8719,51100.0
2012-04-02 13:55:00,31.06,31.09,31.05,31.09,110900.0,23.8643,23.8873,23.8566,23.8873,110900.0
2012-04-02 14:00:00,31.09,31.12,31.08,31.1,64200.0,23.8873,23.9104,23.8796,23.895,64200.0
2012-04-02 14:05:00,31.1,31.11,31.1,31.11,43400.0,23.895,23.9027,23.895,23.9027,43400.0
2012-04-02 14:10:00,31.11,31.11,31.04,31.09,152900.0,23.9027,23.9027,23.8489,23.8873,152900.0
2012-04-02 14:15:00,31.09,31.15,31.08,31.13,92100.0,23.8873,23.9334,23.8796,23.918,92100.0
2012-04-02 14:20:00,31.13,31.13,31.08,31.09,52000.0,23.918,23.918,23.8796,23.8873,52000.0
2012-04-02 14:25:00,31.09,31.18,31.08,31.16,168100.0,23.8873,23.9565,23.8796,23.9411,168100.0
2012-04-02 14:30:00,31.16,31.2,31.15,31.2,175700.0,23.9411,23.9718,23.9334,23.9718,175700.0
2012-04-02 14:35:00,31.19,31.2,31.19,31.19,51700.0,23.9641,23.9718,23.9641,23.9641,51700.0
2012-04-02 14:40:00,31.19,31.21,31.17,31.21,78300.0,23.9641,23.9795,23.9488,23.9795,78300.0
2012-04-02 14:45:00,31.2,31.29,31.2,31.27,199000.0,23.9718,24.041,23.9718,24.0256,199000.0
2012-04-02 14:50:00,31.27,31.29,31.2,31.21,142700.0,24.0256,24.041,23.9718,23.9795,142700.0
2012-04-02 14:55:00,31.22,31.23,31.17,31.2,82500.0,23.9872,23.9949,23.9488,23.9718,82500.0
2012-04-02 15:00:00,31.2,31.22,31.17,31.18,40200.0,23.9718,23.9872,23.9488,23.9565,40200.0
2012-04-02 15:05:00,31.17,31.19,31.16,31.19,77800.0,23.9488,23.9641,23.9411,23.9641,77800.0
2012-04-02 15:10:00,31.19,31.2,31.16,31.18,111600.0,23.9641,23.9718,23.9411,23.9565,111600.0
2012-04-02 15:15:00,31.18,31.19,31.16,31.17,124000.0,23.9565,23.9641,23.9411,23.9488,124000.0
2012-04-02 15:20:00,31.17,31.19,31.16,31.18,94200.0,23.9488,23.9641,23.9411,23.9565,94200.0
2012-04-02 15:25:00,31.17,31.23,31.15,31.18,231400.0,23.9488,23.9949,23.9334,23.9565,231400.0
2012-04-02 15:30:00,31.17,31.2,31.15,31.2,305000.0,23.9488,23.9718,23.9334,23.9718,305000.0
2012-04-02 15:35:00,31.19,31.2,31.15,31.2,181000.0,23.9641,23.9718,23.9334,23.9718,181000.0
2012-04-02 15:40:00,31.19,31.2,31.17,31.2,156600.0,23.9641,23.9718,23.9488,23.9718,156600.0
2012-04-02 15:45:00,31.2,31.25,31.19,31.24,593300.0,23.9718,24.0102,23.9641,24.0026,593300.0
2012-04-02 15:50:00,31.25,31.26,31.19,31.21,794800.0,24.0102,24.0179,23.9641,23.9795,794800.0
2012-04-02 15:55:00,31.21,31.23,31.12,31.14,584700.0,23.9795,23.9949,23.9104,23.9257,584700.0
2012-04-03 09:30:00,31.41,31.41,31.1,31.12,312200.0,24.1332,24.1332,23.895,23.9104,312200.0
2012-04-03 09:35:00,31.12,31.3,31.1,31.21,252900.0,23.9104,24.0487,23.895,23.9795,252900.0
2012-04-03 09:40:00,31.21,31.21,30.9,30.9,832700.0,23.9795,23.9795,23.7413,23.7413,832700.0
2012-04-03 09:45:00,30.9,31.0,30.85,30.95,314400.0,23.7413,23.8182,23.7029,23.7797,314400.0
2012-04-03 09:50:00,30.95,30.95,30.73,30.73,320700.0,23.7797,23.7797,23.6107,23.6107,320700.0
2012-04-03 09:55:00,30.74,30.95,30.73,30.95,309200.0,23.6184,23.7797,23.6107,23.7797,309200.0
2012-04-03 10:00:00,30.95,30.95,30.75,30.79,316900.0,23.7797,23.7797,23.6261,23.6568,316900.0
2012-04-03 10:05:00,30.79,30.87,30.77,30.86,162400.0,23.6568,23.7183,23.6414,23.7106,162400.0
2012-04-03 10:10:00,30.86,30.9,30.82,30.83,211000.0,23.7106,23.7413,23.6799,23.6875,211000.0
2012-04-03 10:15:00,30.83,30.83,30.75,30.78,195800.0,23.6875,23.6875,23.6261,23.6491,195800.0
2012-04-03 10:20:00,30.77,30.83,30.73,30.83,275900.0,23.6414,23.6875,23.6107,23.6875,275900.0
2012-04-03 10:25:00,30.82,30.83,30.78,30.81,201500.0,23.6799,23.6875,23.6491,23.6722,201500.0
2012-04-03 10:30:00,30.82,30.86,30.78,30.79,117300.0,23.6799,23.7106,23.6491,23.6568,117300.0
2012-04-03 10:35:00,30.78,30.8,30.72,30.76,145400.0,23.6491,23.6645,23.603,23.6338,145400.0
2012-04-03 10:40:00,30.77,30.79,30.72,30.78,257300.0,23.6414,23.6568,23.603,23.6491,257300.0
2012-04-03 10:45:00,30.78,30.81,30.7,30.8,289500.0,23.6491,23.6722,23.5877,23.6645,289500.0
2012-04-03 10:50:00,30.79,30.8,30.75,30.77,190700.0,23.6568,23.6645,23.6261,23.6414,190700.0
2012-04-03 10:55:00,30.76,30.77,30.68,30.7,135800.0,23.6338,23.6414,23.5723,23.5877,135800.0
2012-04-03 11:00:00,30.69,30.79,30.67,30.78,125500.0,23.58,23.6568,23.5646,23.6491,125500.0
2012-04-03 11:05:00,30.78,30.79,30.61,30.64,112700.0,23.6491,23.6568,23.5185,23.5416,112700.0
2012-04-03 11:10:00,30.62,30.7,30.57,30.69,210500.0,23.5262,23.5877,23.4878,23.58,210500.0
2012-04-03 11:15:00,30.69,30.7,30.58,30.69,177200.0,23.58,23.5877,23.4955,23.58,177200.0
2012-04-03 11:20:00,30.7,30.75,30.69,30.74,133200.0,23.5877,23.6261,23.58,23.6184,133200.0
2012-04-03 11:25:00,30.73,30.73,30.61,30.62,149400.0,23.6107,23.6107,23.5185,23.5262,149400.0
2012-04-03 11:30:00,30.61,30.67,30.56,30.64,192500.0,23.5185,23.5646,23.4801,23.5416,192500.0
2012-04-03 11:35:00,30.63,30.68,30.58,30.59,210400.0,23.5339,23.5723,23.4955,23.5031,210400.0
2012-04-03 11:40:00,30.59,30.68,30.59,30.61,160700.0,23.5031,23.5723,23.5031,23.5185,160700.0
2012-04-03 11:45:00,30.62,30.63,30.6,30.6,92400.0,23.5262,23.5339,23.5108,23.5108,92400.0
2012-04-03 11:50:00,30.6,30.61,30.53,30.53,148700.0,23.5108,23.5185,23.457,23.457,148700.0
2012-04-03 11:55:00,30.54,30.59,30.52,30.55,130800.0,23.4647,23.5031,23.4494,23.4724,130800.0
2012-04-03 12:00:00,30.56,30.58,30.5,30.5,148700.0,23.4801,23.4955,23.434,23.434,148700.0
2012-04-03 12:05:00,30.51,30.58,30.48,30.57,237100.0,23.4417,23.4955,23.4186,23.4878,237100.0
2012-04-03 12:10:00,30.57,30.57,30.5,30.54,118700.0,23.4878,23.4878,23.434,23.4647,118700.0
2012-04-03 12:15:00,30.53,30.54,30.5,30.52,54100.0,23.457,23.4647,23.434,23.4494,54100.0
2012-04-03 12:20:00,30.52,30.55,30.51,30.55,96400.0,23.4494,23.4724,23.4417,23.4724,96400.0
2012-04-03 12:25:00,30.55,30.58,30.51,30.52,55400.0,23.4724,23.4955,23.4417,23.4494,55400.0
2012-04-03 12:30:00,30.52,30.56,30.51,30.52,169200.0,23.4494,23.4801,23.4417,23.4494,169200.0
2012-04-03 12:35:00,30.52,30.53,30.5,30.51,48100.0,23.4494,23.457,23.434,23.4417,48100.0
2012-04-03 12:40:00,30.51,30.59,30.5,30.57,226200.0,23.4417,23.5031,23.434,23.4878,226200.0
2012-04-03 12:45:00,30.57,30.66,30.57,30.63,155200.0,23.4878,23.5569,23.4878,23.5339,155200.0
2012-04-03 12:50:00,30.62,30.66,30.62,30.65,75500.0,23.5262,23.5569,23.5262,23.5492,75500.0
2012-04-03 12:55:00,30.65,30.69,30.63,30.65,72700.0,23.5492,23.58,23.5339,23.5492,72700.0
2012-04-03 13:00:00,30.65,30.67,30.63,30.66,56400.0,23.5492,23.5646,23.5339,23.5569,56400.0
2012-04-03 13:05:00,30.66,30.67,30.63,30.64,37500.0,23.5569,23.5646,23.5339,23.5416,37500.0
2012-04-03 13:10:00,30.63,30.64,30.61,30.62,48700.0,23.5339,23.5416,23.5185,23.5262,48700.0
2012-04-03 13:15:00,30.62,30.66,30.61,30.66,100700.0,23.5262,23.5569,23.5185,23.5569,100700.0
2012-04-03 13:20:00,30.66,30.66,30.6,30.6,40800.0,23.5569,23.5569,23.5108,23.5108,40800.0
2012-04-03 13:25:00,30.6,30.61,30.58,30.59,73200.0,23.5108,23.5185,23.4955,23.5031,73200.0
2012-04-03 13:30:00,30.58,30.62,30.56,30.58,131200.0,23.4955,23.5262,23.4801,23.4955,131200.0
2012-04-03 13:35:00,30.57,30.61,30.55,30.6,48600.0,23.4878,23.5185,23.4724,23.5108,48600.0
2012-04-03 13:40:00,30.61,30.61,30.52,30.55,85200.0,23.5185,23.5185,23.4494,23.4724,85200.0
2012-04-03 13:45:00,30.55,30.57,30.54,30.57,31000.0,23.4724,23.4878,23.4647,23.4878,31000.0
2012-04-03 13:50:00,30.56,30.58,30.52,30.57,158700.0,23.4801,23.4955,23.4494,23.4878,158700.0
2012-04-03 13:55:00,30.57,30.61,30.57,30.59,83200.0,23.4878,23.5185,23.4878,23.5031,83200.0
2012-04-03 14:00:00,30.59,30.59,30.43,30.43,380600.0,23.5031,23.5031,23.3802,23.3802,380600.0
2012-04-03 14:05:00,30.43,30.52,30.4,30.5,180300.0,23.3802,23.4494,23.3572,23.434,180300.0
2012-04-03 14:10:00,30.49,30.56,30.37,30.51,269900.0,23.4263,23.4801,23.3341,23.4417,269900.0
2012-04-03 14:15:00,30.5,30.55,30.45,30.54,104700.0,23.434,23.4724,23.3956,23.4647,104700.0
2012-04-03 14:20:00,30.54,30.55,30.5,30.55,78500.0,23.4647,23.4724,23.434,23.4724,78500.0
2012-04-03 14:25:00,30.55,30.57,30.52,30.53,59100.0,23.4724,23.4878,23.4494,23.457,59100.0
2012-04-03 14:30:00,30.52,30.56,30.49,30.55,147000.0,23.4494,23.4801,23.4263,23.4724,147000.0
2012-04-03 14:35:00,30.55,30.55,30.49,30.49,153600.0,23.4724,23.4724,23.4263,23.4263,153600.0
2012-04-03 14:40:00,30.49,30.53,30.47,30.52,174000.0,23.4263,23.457,23.4109,23.4494,174000.0
2012-04-03 14:45:00,30.52,30.57,30.5,30.57,82000.0,23.4494,23.4878,23.434,23.4878,82000.0
2012-04-03 14:50:00,30.57,30.6,30.53,30.57,93500.0,23.4878,23.5108,23.457,23.4878,93500.0
2012-04-03 14:55:00,30.57,30.58,30.49,30.54,92500.0,23.4878,23.4955,23.4263,23.4647,92500.0
2012-04-03 15:00:00,30.54,30.62,30.54,30.62,97700.0,23.4647,23.5262,23.4647,23.5262,97700.0
2012-04-03 15:05:00,30.61,30.7,30.61,30.69,240600.0,23.5185,23.5877,23.5185,23.58,240600.0
2012-04-03 15:10:00,30.69,30.71,30.67,30.68,162000.0,23.58,23.5953,23.5646,23.5723,162000.0
2012-04-03 15:15:00,30.68,30.72,30.67,30.69,190100.0,23.5723,23.603,23.5646,23.58,190100.0
2012-04-03 15:20:00,30.69,30.75,30.67,30.7,174300.0,23.58,23.6261,23.5646,23.5877,174300.0
2012-04-03 15:25:00,30.7,30.75,30.64,30.67,172500.0,23.5877,23.6261,23.5416,23.5646,172500.0
2012-04-03 15:30:00,30.67,30.72,30.65,30.69,132000.0,23.5646,23.603,23.5492,23.58,132000.0
2012-04-03 15:35:00,30.69,30.71,30.66,30.7,177800.0,23.58,23.5953,23.5569,23.5877,177800.0
2012-04-03 15:40:00,30.69,30.72,30.67,30.71,128400.0,23.58,23.603,23.5646,23.5953,128400.0
2012-04-03 15:45:00,30.72,30.8,30.72,30.76,227300.0,23.603,23.6645,23.603,23.6338,227300.0
2012-04-03 15:50:00,30.77,30.81,30.75,30.81,216500.0,23.6414,23.6722,23.6261,23.6722,216500.0
2012-04-03 15:55:00,30.81,30.87,30.8,30.86,514400.0,23.6722,23.7183,23.6645,23.7106,514400.0
2012-04-04 09:30:00,31.13,31.2,30.92,31.13,1232200.0,23.918,23.9718,23.7567,23.918,1232200.0
2012-04-04 09:35:00,31.13,31.28,31.12,31.19,991700.0,23.918,24.0333,23.9104,23.9641,991700.0
2012-04-04 09:40:00,31.18,31.24,30.96,31.07,655900.0,23.9565,24.0026,23.7874,23.8719,655900.0
2012-04-04 09:45:00,31.07,31.22,31.03,31.21,298600.0,23.8719,23.9872,23.8412,23.9795,298600.0
2012-04-04 09:50:00,31.22,31.25,31.1,31.22,292700.0,23.9872,24.0102,23.895,23.9872,292700.0
2012-04-04 09:55:00,31.23,31.5,31.22,31.5,683100.0,23.9949,24.2023,23.9872,24.2023,683100.0
2012-04-04 10:00:00,31.5,31.5,31.28,31.36,473900.0,24.2023,24.2023,24.0333,24.0948,473900.0
2012-04-04 10:05:00,31.35,31.45,31.34,31.4,826700.0,24.0871,24.1639,24.0794,24.1255,826700.0
2012-04-04 10:10:00,31.41,31.42,31.3,31.33,442100.0,24.1332,24.1409,24.0487,24.0717,442100.0
2012-04-04 10:15:00,31.33,31.56,31.11,31.31,2098600.0,24.0717,24.2484,23.9027,24.0563,2098600.0
2012-04-04 10:20:00,31.31,31.54,31.3,31.51,865200.0,24.0563,24.2331,24.0487,24.21,865200.0
2012-04-04 10:25:00,31.51,31.72,31.49,31.56,1426300.0,24.21,24.3714,24.1946,24.2484,1426300.0
2012-04-04 10:30:00,31.56,31.56,31.3,31.39,638800.0,24.2484,24.2484,24.0487,24.1178,638800.0
2012-04-04 10:35:00,31.39,31.68,31.31,31.6,560500.0,24.1178,24.3406,24.0563,24.2792,560500.0
2012-04-04 10:40:00,31.6,31.6,31.39,31.4,502200.0,24.2792,24.2792,24.1178,24.1255,502200.0
2012-04-04 10:45:00,31.4,31.46,31.3,31.46,543800.0,24.1255,24.1716,24.0487,24.1716,543800.0
2012-04-04 10:50:00,31.46,31.46,31.3,31.35,285600.0,24.1716,24.1716,24.0487,24.0871,285600.0
2012-04-04 10:55:00,31.35,31.35,31.21,31.24,381200.0,24.0871,24.0871,23.9795,24.0026,381200.0
2012-04-04 11:00:00,31.24,31.5,31.24,31.4,290700.0,24.0026,24.2023,24.0026,24.1255,290700.0
2012-04-04 11:05:00,31.4,31.41,31.35,31.39,258600.0,24.1255,24.1332,24.0871,24.1178,258600.0
2012-04-04 11:10:00,31.38,31.39,31.18,31.32,431200.0,24.1101,24.1178,23.9565,24.064,431200.0
2012-04-04 11:15:00,31.32,31.37,31.27,31.3,186200.0,24.064,24.1024,24.0256,24.0487,186200.0
2012-04-04 11:20:00,31.3,31.38,31.25,31.37,111600.0,24.0487,24.1101,24.0102,24.1024,111600.0
2012-04-04 11:25:00,31.37,31.38,31.26,31.27,137400.0,24.1024,24.1101,24.0179,24.0256,137400.0
2012-04-04 11:30:00,31.26,31.33,31.21,31.21,147800.0,24.0179,24.0717,23.9795,23.9795,147800.0
2012-04-04 11:35:00,31.22,31.29,31.16,31.29,272200.0,23.9872,24.041,23.9411,24.041,272200.0
2012-04-04 11:40:00,31.3,31.3,31.2,31.2,124900.0,24.0487,24.0487,23.9718,23.9718,124900.0
2012-04-04 11:45:00,31.21,31.21,31.11,31.17,259000.0,23.9795,23.9795,23.9027,23.9488,259000.0
2012-04-04 11:50:00,31.18,31.3,31.17,31.27,121400.0,23.9565,24.0487,23.9488,24.0256,121400.0
2012-04-04 11:55:00,31.28,31.28,31.2,31.27,86700.0,24.0333,24.0333,23.9718,24.0256,86700.0
2012-04-04 12:00:00,31.28,31.4,31.27,31.33,309900.0,24.0333,24.1255,24.0256,24.0717,309900.0
2012-04-04 12:05:00,31.34,31.44,31.33,31.37,284900.0,24.0794,24.1562,24.0717,24.1024,284900.0
2012-04-04 12:10:00,31.37,31.42,31.35,31.4,106300.0,24.1024,24.1409,24.0871,24.1255,106300.0
2012-04-04 12:15:00,31.4,31.4,31.36,31.39,44700.0,24.1255,24.1255,24.0948,24.1178,44700.0
2012-04-04 12:20:00,31.39,31.4,31.28,31.32,109800.0,24.1178,24.1255,24.0333,24.064,109800.0
2012-04-04 12:25:00,31.33,31.4,31.32,31.34,156600.0,24.0717,24.1255,24.064,24.0794,156600.0
2012-04-04 12:30:00,31.33,31.4,31.33,31.39,213500.0,24.0717,24.1255,24.0717,24.1178,213500.0
2012-04-04 12:35:00,31.4,31.46,31.37,31.45,469300.0,24.1255,24.1716,24.1024,24.1639,469300.0
2012-04-04 12:40:00,31.44,31.5,31.42,31.48,290500.0,24.1562,24.2023,24.1409,24.187,290500.0
2012-04-04 12:45:00,31.48,31.52,31.44,31.47,267800.0,24.187,24.2177,24.1562,24.1793,267800.0
2012-04-04 12:50:00,31.48,31.51,31.47,31.48,179000.0,24.187,24.21,24.1793,24.187,179000.0
2012-04-04 12:55:00,31.48,31.64,31.45,31.59,458300.0,24.187,24.3099,24.1639,24.2715,458300.0
2012-04-04 13:00:00,31.59,31.69,31.47,31.66,715700.0,24.2715,24.3483,24.1793,24.3253,715700.0
2012-04-04 13:05:00,31.66,31.89,31.64,31.85,792400.0,24.3253,24.502,24.3099,24.4712,792400.0
2012-04-04 13:10:00,31.86,31.97,31.77,31.8,621800.0,24.4789,24.5634,24.4098,24.4328,621800.0
2012-04-04 13:15:00,31.81,32.08,31.77,32.07,799700.0,24.4405,24.648,24.4098,24.6403,799700.0
2012-04-04 13:20:00,32.06,32.19,32.03,32.08,675800.0,24.6326,24.7325,24.6095,24.648,675800.0
2012-04-04 13:25:00,32.08,32.08,31.95,32.0,522900.0,24.648,24.648,24.5481,24.5865,522900.0
2012-04-04 13:30:00,31.99,32.04,31.99,32.01,249900.0,24.5788,24.6172,24.5788,24.5942,249900.0
2012-04-04 13:35:00,32.01,32.02,31.9,31.93,279400.0,24.5942,24.6019,24.5097,24.5327,279400.0
2012-04-04 13:40:00,31.94,32.15,31.92,32.14,508900.0,24.5404,24.7017,24.525,24.6941,508900.0
2012-04-04 13:45:00,32.13,32.36,32.13,32.23,513500.0,24.6864,24.8631,24.6864,24.7632,513500.0
2012-04-04 13:50:00,32.23,32.24,32.14,32.22,249100.0,24.7632,24.7709,24.6941,24.7555,249100.0
2012-04-04 13:55:00,32.22,32.28,32.16,32.28,317900.0,24.7555,24.8016,24.7094,24.8016,317900.0
2012-04-04 14:00:00,32.27,32.4,32.27,32.38,372600.0,24.7939,24.8938,24.7939,24.8785,372600.0
2012-04-04 14:05:00,32.37,32.43,32.3,32.33,284900.0,24.8708,24.9169,24.817,24.84,284900.0
2012-04-04 14:10:00,32.32,32.43,32.31,32.39,349000.0,24.8324,24.9169,24.8247,24.8861,349000.0
2012-04-04 14:15:00,32.38,32.55,32.38,32.5,431400.0,24.8785,25.0091,24.8785,24.9707,431400.0
2012-04-04 14:20:00,32.5,32.62,32.5,32.61,363900.0,24.9707,25.0629,24.9707,25.0552,363900.0
2012-04-04 14:25:00,32.61,32.77,32.6,32.67,681000.0,25.0552,25.1781,25.0475,25.1013,681000.0
2012-04-04 14:30:00,32.68,32.75,32.56,32.73,727300.0,25.109,25.1627,25.0168,25.1474,727300.0
2012-04-04 14:35:00,32.73,32.73,32.58,32.7,421100.0,25.1474,25.1474,25.0321,25.1243,421100.0
2012-04-04 14:40:00,32.72,32.88,32.71,32.82,593700.0,25.1397,25.2626,25.132,25.2165,593700.0
2012-04-04 14:45:00,32.83,32.87,32.75,32.81,420600.0,25.2242,25.2549,25.1627,25.2088,420600.0
2012-04-04 14:50:00,32.81,32.83,32.71,32.72,354000.0,25.2088,25.2242,25.132,25.1397,354000.0
2012-04-04 14:55:00,32.73,32.75,32.61,32.63,408600.0,25.1474,25.1627,25.0552,25.0705,408600.0
2012-04-04 15:00:00,32.63,32.75,32.61,32.69,418500.0,25.0705,25.1627,25.0552,25.1166,418500.0
2012-04-04 15:05:00,32.7,32.95,32.69,32.91,671700.0,25.1243,25.3164,25.1166,25.2857,671700.0
2012-04-04 15:10:00,32.9,32.99,32.83,32.88,603300.0,25.278,25.3471,25.2242,25.2626,603300.0
2012-04-04 15:15:00,32.89,32.93,32.8,32.81,338000.0,25.2703,25.301,25.2011,25.2088,338000.0
2012-04-04 15:20:00,32.8,32.82,32.77,32.79,236600.0,25.2011,25.2165,25.1781,25.1935,236600.0
2012-04-04 15:25:00,32.8,32.85,32.76,32.84,288900.0,25.2011,25.2396,25.1704,25.2319,288900.0
2012-04-04 15:30:00,32.84,32.84,32.69,32.75,490900.0,25.2319,25.2319,25.1166,25.1627,490900.0
2012-04-04 15:35:00,32.75,32.8,32.71,32.79,389000.0,25.1627,25.2011,25.132,25.1935,389000.0
2012-04-04 15:40:00,32.8,32.83,32.74,32.74,459500.0,25.2011,25.2242,25.1551,25.1551,459500.0
2012-04-04 15:45:00,32.75,32.76,32.67,32.7,662100.0,25.1627,25.1704,25.1013,25.1243,662100.0
2012-04-04 15:50:00,32.71,32.73,32.57,32.58,884300.0,25.132,25.1474,25.0244,25.0321,884300.0
2012-04-04 15:55:00,32.58,32.61,32.5,32.53,1529200.0,25.0321,25.0552,24.9707,24.9937,1529200.0
2012-04-05 09:30:00,32.4,32.76,32.35,32.61,734600.0,24.8938,25.1704,24.8554,25.0552,734600.0
2012-04-05 09:35:00,32.61,32.67,32.16,32.32,627700.0,25.0552,25.1013,24.7094,24.8324,627700.0
2012-04-05 09:40:00,32.31,32.55,32.3,32.47,391900.0,24.8247,25.0091,24.817,24.9476,391900.0
2012-04-05 09:45:00,32.46,32.46,32.32,32.39,258300.0,24.9399,24.9399,24.8324,24.8861,258300.0
2012-04-05 09:50:00,32.39,32.42,32.15,32.15,430600.0,24.8861,24.9092,24.7017,24.7017,430600.0
2012-04-05 09:55:00,32.16,32.33,32.15,32.26,240500.0,24.7094,24.84,24.7017,24.7863,240500.0
2012-04-05 10:00:00,32.26,32.38,32.26,32.35,189000.0,24.7863,24.8785,24.7863,24.8554,189000.0
2012-04-05 10:05:00,32.36,32.46,32.35,32.45,284000.0,24.8631,24.9399,24.8554,24.9322,284000.0
2012-04-05 10:10:00,32.45,32.64,32.45,32.52,502600.0,24.9322,25.0782,24.9322,24.986,502600.0
2012-04-05 10:15:00,32.53,32.7,32.52,32.68,402000.0,24.9937,25.1243,24.986,25.109,402000.0
2012-04-05 10:20:00,32.68,32.8,32.67,32.77,649800.0,25.109,25.2011,25.1013,25.1781,649800.0
2012-04-05 10:25:00,32.77,32.85,32.73,32.78,333300.0,25.1781,25.2396,25.1474,25.1858,333300.0
2012-04-05 10:30:00,32.79,33.0,32.78,33.0,571200.0,25.1935,25.3548,25.1858,25.3548,571200.0
2012-04-05 10:35:00,33.0,33.18,32.97,33.05,697700.0,25.3548,25.4931,25.3318,25.3932,697700.0
2012-04-05 10:40:00,33.05,33.07,32.93,33.04,465400.0,25.3932,25.4086,25.301,25.3855,465400.0
2012-04-05 10:45:00,33.05,33.06,32.96,33.01,357500.0,25.3932,25.4009,25.3241,25.3625,357500.0
2012-04-05 10:50:00,33.01,33.01,32.87,32.96,388800.0,25.3625,25.3625,25.2549,25.3241,388800.0
2012-04-05 10:55:00,32.96,33.12,32.94,33.12,339700.0,25.3241,25.447,25.3087,25.447,339700.0
2012-04-05 11:00:00,33.12,33.22,33.08,33.22,301200.0,25.447,25.5238,25.4163,25.5238,301200.0
2012-04-05 11:05:00,33.22,33.39,33.21,33.31,545300.0,25.5238,25.6545,25.5162,25.593,545300.0
2012-04-05 11:10:00,33.32,33.45,33.2,33.4,434500.0,25.6007,25.7006,25.5085,25.6621,434500.0
2012-04-05 11:15:00,33.39,33.39,33.27,33.28,316300.0,25.6545,25.6545,25.5623,25.5699,316300.0
2012-04-05 11:20:00,33.28,33.29,33.18,33.27,250900.0,25.5699,25.5776,25.4931,25.5623,250900.0
2012-04-05 11:25:00,33.27,33.36,33.21,33.21,163700.0,25.5623,25.6314,25.5162,25.5162,163700.0
2012-04-05 11:30:00,33.21,33.22,33.09,33.14,278100.0,25.5162,25.5238,25.424,25.4624,278100.0
2012-04-05 11:35:00,33.14,33.17,33.04,33.04,226100.0,25.4624,25.4854,25.3855,25.3855,226100.0
2012-04-05 11:40:00,33.04,33.14,33.02,33.12,202200.0,25.3855,25.4624,25.3702,25.447,202200.0
2012-04-05 11:45:00,33.11,33.12,33.0,33.04,118900.0,25.4393,25.447,25.3548,25.3855,118900.0
2012-04-05 11:50:00,33.03,33.08,33.0,33.05,137400.0,25.3779,25.4163,25.3548,25.3932,137400.0
2012-04-05 11:55:00,33.05,33.08,33.0,33.06,85200.0,25.3932,25.4163,25.3548,25.4009,85200.0
2012-04-05 12:00:00,33.07,33.12,33.04,33.1,104800.0,25.4086,25.447,25.3855,25.4316,104800.0
2012-04-05 12:05:00,33.1,33.1,33.03,33.04,67300.0,25.4316,25.4316,25.3779,25.3855,67300.0
2012-04-05 12:10:00,33.03,33.06,33.0,33.02,104300.0,25.3779,25.4009,25.3548,25.3702,104300.0
2012-04-05 12:15:00,33.02,33.05,33.01,33.02,114900.0,25.3702,25.3932,25.3625,25.3702,114900.0
2012-04-05 12:20:00,33.02,33.13,33.01,33.12,114900.0,25.3702,25.4547,25.3625,25.447,114900.0
2012-04-05 12:25:00,33.13,33.14,33.01,33.03,79600.0,25.4547,25.4624,25.3625,25.3779,79600.0
2012-04-05 12:30:00,33.03,33.08,33.01,33.07,116600.0,25.3779,25.4163,25.3625,25.4086,116600.0
2012-04-05 12:35:00,33.06,33.09,33.05,33.06,127300.0,25.4009,25.424,25.3932,25.4009,127300.0
2012-04-05 12:40:00,33.06,33.08,33.03,33.04,85900.0,25.4009,25.4163,25.3779,25.3855,85900.0
2012-04-05 12:45:00,33.05,33.08,32.93,32.95,220000.0,25.3932,25.4163,25.301,25.3164,220000.0
2012-04-05 12:50:00,32.95,32.96,32.91,32.92,164600.0,25.3164,25.3241,25.2857,25.2933,164600.0
2012-04-05 12:55:00,32.91,32.91,32.83,32.86,182400.0,25.2857,25.2857,25.2242,25.2472,182400.0
2012-04-05 13:00:00,32.86,32.98,32.85,32.94,175200.0,25.2472,25.3394,25.2396,25.3087,175200.0
2012-04-05 13:05:00,32.94,33.05,32.93,32.98,127100.0,25.3087,25.3932,25.301,25.3394,127100.0
2012-04-05 13:10:00,32.98,33.01,32.9,32.92,179800.0,25.3394,25.3625,25.278,25.2933,179800.0
2012-04-05 13:15:00,32.92,32.95,32.86,32.87,160500.0,25.2933,25.3164,25.2472,25.2549,160500.0
2012-04-05 13:20:00,32.87,32.94,32.86,32.9,48600.0,25.2549,25.3087,25.2472,25.278,48600.0
2012-04-05 13:25:00,32.9,32.94,32.9,32.92,36900.0,25.278,25.3087,25.278,25.2933,36900.0
2012-04-05 13:30:00,32.92,32.93,32.83,32.84,117600.0,25.2933,25.301,25.2242,25.2319,117600.0
2012-04-05 13:35:00,32.84,32.87,32.83,32.87,67100.0,25.2319,25.2549,25.2242,25.2549,67100.0
2012-04-05 13:40:00,32.87,32.89,32.86,32.89,36900.0,25.2549,25.2703,25.2472,25.2703,36900.0
2012-04-05 13:45:00,32.89,32.9,32.75,32.77,205200.0,25.2703,25.278,25.1627,25.1781,205200.0
2012-04-05 13:50:00,32.76,32.81,32.75,32.81,131500.0,25.1704,25.2088,25.1627,25.2088,131500.0
2012-04-05 13:55:00,32.82,32.94,32.81,32.94,147000.0,25.2165,25.3087,25.2088,25.3087,147000.0
2012-04-05 14:00:00,32.94,32.95,32.9,32.9,90500.0,25.3087,25.3164,25.278,25.278,90500.0
2012-04-05 14:05:00,32.91,32.91,32.85,32.89,74600.0,25.2857,25.2857,25.2396,25.2703,74600.0
2012-04-05 14:10:00,32.9,32.92,32.88,32.91,65900.0,25.278,25.2933,25.2626,25.2857,65900.0
2012-04-05 14:15:00,32.9,33.02,32.9,32.96,154100.0,25.278,25.3702,25.278,25.3241,154100.0
2012-04-05 14:20:00,32.96,32.96,32.86,32.88,88200.0,25.3241,25.3241,25.2472,25.2626,88200.0
2012-04-05 14:25:00,32.88,32.88,32.84,32.86,123000.0,25.2626,25.2626,25.2319,25.2472,123000.0
2012-04-05 14:30:00,32.86,32.87,32.77,32.78,110600.0,25.2472,25.2549,25.1781,25.1858,110600.0
2012-04-05 14:35:00,32.79,32.87,32.78,32.83,124200.0,25.1935,25.2549,25.1858,25.2242,124200.0
2012-04-05 14:40:00,32.83,32.86,32.83,32.86,41000.0,25.2242,25.2472,25.2242,25.2472,41000.0
2012-04-05 14:45:00,32.85,32.92,32.85,32.9,119500.0,25.2396,25.2933,25.2396,25.278,119500.0
2012-04-05 14:50:00,32.91,32.92,32.87,32.91,113100.0,25.2857,25.2933,25.2549,25.2857,113100.0
2012-04-05 14:55:00,32.91,32.93,32.9,32.92,63000.0,25.2857,25.301,25.278,25.2933,63000.0
2012-04-05 15:00:00,32.93,33.01,32.91,33.0,161800.0,25.301,25.3625,25.2857,25.3548,161800.0
2012-04-05 15:05:00,33.0,33.02,32.95,32.97,129300.0,25.3548,25.3702,25.3164,25.3318,129300.0
2012-04-05 15:10:00,32.95,32.99,32.95,32.97,89000.0,25.3164,25.3471,25.3164,25.3318,89000.0
2012-04-05 15:15:00,32.97,32.98,32.93,32.94,127400.0,25.3318,25.3394,25.301,25.3087,127400.0
2012-04-05 15:20:00,32.95,32.98,32.94,32.97,129600.0,25.3164,25.3394,25.3087,25.3318,129600.0
2012-04-05 15:25:00,32.97,32.99,32.95,32.95,199500.0,25.3318,25.3471,25.3164,25.3164,199500.0
2012-04-05 15:30:00,32.95,32.97,32.93,32.94,109400.0,25.3164,25.3318,25.301,25.3087,109400.0
2012-04-05 15:35:00,32.94,32.95,32.93,32.94,110800.0,25.3087,25.3164,25.301,25.3087,110800.0
2012-04-05 15:40:00,32.94,32.95,32.89,32.91,207700.0,25.3087,25.3164,25.2703,25.2857,207700.0
2012-04-05 15:45:00,32.91,32.95,32.88,32.88,239900.0,25.2857,25.3164,25.2626,25.2626,239900.0
2012-04-05 15:50:00,32.88,32.94,32.87,32.93,327100.0,25.2626,25.3087,25.2549,25.301,327100.0
2012-04-05 15:55:00,32.93,32.94,32.89,32.92,466800.0,25.301,25.3087,25.2703,25.2933,466800.0
2012-04-09 09:30:00,32.39,32.48,32.14,32.3,476800.0,24.8861,24.9553,24.6941,24.817,476800.0
2012-04-09 09:35:00,32.3,32.38,32.2,32.26,289800.0,24.817,24.8785,24.7402,24.7863,289800.0
2012-04-09 09:40:00,32.25,32.27,32.14,32.16,280400.0,24.7786,24.7939,24.6941,24.7094,280400.0
2012-04-09 09:45:00,32.17,32.23,32.07,32.12,387800.0,24.7171,24.7632,24.6403,24.6787,387800.0
2012-04-09 09:50:00,32.12,32.12,31.96,32.02,374800.0,24.6787,24.6787,24.5558,24.6019,374800.0
2012-04-09 09:55:00,32.02,32.2,32.0,32.2,227500.0,24.6019,24.7402,24.5865,24.7402,227500.0
2012-04-09 10:00:00,32.2,32.3,32.17,32.28,308900.0,24.7402,24.817,24.7171,24.8016,308900.0
2012-04-09 10:05:00,32.27,32.34,32.24,32.27,178500.0,24.7939,24.8477,24.7709,24.7939,178500.0
2012-04-09 10:10:00,32.28,32.31,32.24,32.31,142200.0,24.8016,24.8247,24.7709,24.8247,142200.0
2012-04-09 10:15:00,32.31,32.34,32.27,32.33,196600.0,24.8247,24.8477,24.7939,24.84,196600.0
2012-04-09 10:20:00,32.32,32.37,32.26,32.33,297200.0,24.8324,24.8708,24.7863,24.84,297200.0
2012-04-09 10:25:00,32.33,32.35,32.29,32.33,177700.0,24.84,24.8554,24.8093,24.84,177700.0
2012-04-09 10:30:00,32.33,32.36,32.22,32.23,181700.0,24.84,24.8631,24.7555,24.7632,181700.0
2012-04-09 10:35:00,32.22,32.25,32.15,32.22,236500.0,24.7555,24.7786,24.7017,24.7555,236500.0
2012-04-09 10:40:00,32.22,32.41,32.21,32.4,244900.0,24.7555,24.9015,24.7478,24.8938,244900.0
2012-04-09 10:45:00,32.41,32.41,32.33,32.38,115300.0,24.9015,24.9015,24.84,24.8785,115300.0
2012-04-09 10:50:00,32.39,32.5,32.38,32.4,262000.0,24.8861,24.9707,24.8785,24.8938,262000.0
2012-04-09 10:55:00,32.4,32.59,32.4,32.48,279400.0,24.8938,25.0398,24.8938,24.9553,279400.0
2012-04-09 11:00:00,32.48,32.48,32.4,32.43,131700.0,24.9553,24.9553,24.8938,24.9169,131700.0
2012-04-09 11:05:00,32.42,32.46,32.38,32.38,99300.0,24.9092,24.9399,24.8785,24.8785,99300.0
2012-04-09 11:10:00,32.39,32.39,32.32,32.38,133300.0,24.8861,24.8861,24.8324,24.8785,133300.0
2012-04-09 11:15:00,32.38,32.42,32.35,32.39,106500.0,24.8785,24.9092,24.8554,24.8861,106500.0
2012-04-09 11:20:00,32.4,32.45,32.4,32.44,109500.0,24.8938,24.9322,24.8938,24.9246,109500.0
2012-04-09 11:25:00,32.44,32.46,32.42,32.43,87400.0,24.9246,24.9399,24.9092,24.9169,87400.0
2012-04-09 11:30:00,32.44,32.5,32.39,32.4,153500.0,24.9246,24.9707,24.8861,24.8938,153500.0
2012-04-09 11:35:00,32.39,32.4,32.36,32.36,93000.0,24.8861,24.8938,24.8631,24.8631,93000.0
2012-04-09 11:40:00,32.36,32.38,32.25,32.26,161400.0,24.8631,24.8785,24.7786,24.7863,161400.0
2012-04-09 11:45:00,32.25,32.34,32.25,32.34,83200.0,24.7786,24.8477,24.7786,24.8477,83200.0
2012-04-09 11:50:00,32.34,32.34,32.26,32.27,76800.0,24.8477,24.8477,24.7863,24.7939,76800.0
2012-04-09 11:55:00,32.27,32.34,32.25,32.3,81400.0,24.7939,24.8477,24.7786,24.817,81400.0
2012-04-09 12:00:00,32.32,32.32,32.25,32.26,87600.0,24.8324,24.8324,24.7786,24.7863,87600.0
2012-04-09 12:05:00,32.26,32.27,32.23,32.26,106700.0,24.7863,24.7939,24.7632,24.7863,106700.0
2012-04-09 12:10:00,32.25,32.31,32.25,32.28,208800.0,24.7786,24.8247,24.7786,24.8016,208800.0
2012-04-09 12:15:00,32.27,32.28,32.18,32.19,115700.0,24.7939,24.8016,24.7248,24.7325,115700.0
2012-04-09 12:20:00,32.19,32.19,32.11,32.14,148500.0,24.7325,24.7325,24.671,24.6941,148500.0
2012-04-09 12:25:00,32.14,32.24,32.14,32.22,181200.0,24.6941,24.7709,24.6941,24.7555,181200.0
2012-04-09 12:30:00,32.22,32.3,32.2,32.26,144100.0,24.7555,24.817,24.7402,24.7863,144100.0
2012-04-09 12:35:00,32.27,32.3,32.2,32.29,75500.0,24.7939,24.817,24.7402,24.8093,75500.0
2012-04-09 12:40:00,32.29,32.31,32.26,32.29,67900.0,24.8093,24.8247,24.7863,24.8093,67900.0
2012-04-09 12:45:00,32.28,32.3,32.21,32.23,101600.0,24.8016,24.817,24.7478,24.7632,101600.0
2012-04-09 12:50:00,32.23,32.23,32.18,32.19,55100.0,24.7632,24.7632,24.7248,24.7325,55100.0
2012-04-09 12:55:00,32.19,32.21,32.18,32.2,96100.0,24.7325,24.7478,24.7248,24.7402,96100.0
2012-04-09 13:00:00,32.2,32.2,32.15,32.16,130000.0,24.7402,24.7402,24.7017,24.7094,130000.0
2012-04-09 13:05:00,32.15,32.18,32.13,32.15,266400.0,24.7017,24.7248,24.6864,24.7017,266400.0
2012-04-09 13:10:00,32.15,32.17,32.15,32.16,38500.0,24.7017,24.7171,24.7017,24.7094,38500.0
2012-04-09 13:15:00,32.15,32.16,32.01,32.07,294700.0,24.7017,24.7094,24.5942,24.6403,294700.0
2012-04-09 13:20:00,32.07,32.09,32.0,32.03,195100.0,24.6403,24.6556,24.5865,24.6095,195100.0
2012-04-09 13:25:00,32.03,32.05,32.0,32.01,84800.0,24.6095,24.6249,24.5865,24.5942,84800.0
2012-04-09 13:30:00,32.01,32.06,32.01,32.02,59500.0,24.5942,24.6326,24.5942,24.6019,59500.0
2012-04-09 13:35:00,32.04,32.05,32.01,32.04,54600.0,24.6172,24.6249,24.5942,24.6172,54600.0
2012-04-09 13:40:00,32.05,32.08,32.04,32.05,83400.0,24.6249,24.648,24.6172,24.6249,83400.0
2012-04-09 13:45:00,32.06,32.07,32.05,32.07,63300.0,24.6326,24.6403,24.6249,24.6403,63300.0
2012-04-09 13:50:00,32.07,32.11,32.07,32.11,59600.0,24.6403,24.671,24.6403,24.671,59600.0
2012-04-09 13:55:00,32.1,32.15,32.08,32.14,79500.0,24.6633,24.7017,24.648,24.6941,79500.0
2012-04-09 14:00:00,32.15,32.17,32.06,32.12,151500.0,24.7017,24.7171,24.6326,24.6787,151500.0
2012-04-09 14:05:00,32.13,32.18,32.12,32.14,80200.0,24.6864,24.7248,24.6787,24.6941,80200.0
2012-04-09 14:10:00,32.14,32.15,32.1,32.14,46400.0,24.6941,24.7017,24.6633,24.6941,46400.0
2012-04-09 14:15:00,32.13,32.14,32.09,32.11,75600.0,24.6864,24.6941,24.6556,24.671,75600.0
2012-04-09 14:20:00,32.12,32.16,32.11,32.16,56000.0,24.6787,24.7094,24.671,24.7094,56000.0
2012-04-09 14:25:00,32.16,32.16,32.09,32.09,73200.0,24.7094,24.7094,24.6556,24.6556,73200.0
2012-04-09 14:30:00,32.09,32.1,32.06,32.06,57800.0,24.6556,24.6633,24.6326,24.6326,57800.0
2012-04-09 14:35:00,32.06,32.08,32.01,32.04,119300.0,24.6326,24.648,24.5942,24.6172,119300.0
2012-04-09 14:40:00,32.03,32.08,32.01,32.02,120700.0,24.6095,24.648,24.5942,24.6019,120700.0
2012-04-09 14:45:00,32.04,32.06,32.02,32.04,95900.0,24.6172,24.6326,24.6019,24.6172,95900.0
2012-04-09 14:50:00,32.04,32.09,32.03,32.06,81400.0,24.6172,24.6556,24.6095,24.6326,81400.0
2012-04-09 14:55:00,32.07,32.12,32.06,32.07,102700.0,24.6403,24.6787,24.6326,24.6403,102700.0
2012-04-09 15:00:00,32.07,32.07,32.02,32.05,148100.0,24.6403,24.6403,24.6019,24.6249,148100.0
2012-04-09 15:05:00,32.05,32.09,32.04,32.07,61200.0,24.6249,24.6556,24.6172,24.6403,61200.0
2012-04-09 15:10:00,32.07,32.1,32.06,32.08,60300.0,24.6403,24.6633,24.6326,24.648,60300.0
2012-04-09 15:15:00,32.08,32.1,32.08,32.1,49700.0,24.648,24.6633,24.648,24.6633,49700.0
2012-04-09 15:20:00,32.1,32.13,32.08,32.1,146300.0,24.6633,24.6864,24.648,24.6633,146300.0
2012-04-09 15:25:00,32.1,32.1,32.05,32.06,87400.0,24.6633,24.6633,24.6249,24.6326,87400.0
2012-04-09 15:30:00,32.05,32.06,32.01,32.04,149000.0,24.6249,24.6326,24.5942,24.6172,149000.0
2012-04-09 15:35:00,32.04,32.08,32.02,32.04,128900.0,24.6172,24.648,24.6019,24.6172,128900.0
2012-04-09 15:40:00,32.04,32.04,32.0,32.03,137900.0,24.6172,24.6172,24.5865,24.6095,137900.0
2012-04-09 15:45:00,32.03,32.04,31.93,31.99,385400.0,24.6095,24.6172,24.5327,24.5788,385400.0
2012-04-09 15:50:00,31.98,32.0,31.98,32.0,267100.0,24.5711,24.5865,24.5711,24.5865,267100.0
2012-04-09 15:55:00,31.99,32.0,31.97,32.0,496700.0,24.5788,24.5865,24.5634,24.5865,496700.0
2012-04-10 09:30:00,32.62,32.65,32.39,32.46,759700.0,25.0629,25.0859,24.8861,24.9399,759700.0
2012-04-10 09:35:00,32.46,32.8,32.44,32.75,516100.0,24.9399,25.2011,24.9246,25.1627,516100.0
2012-04-10 09:40:00,32.75,32.79,32.58,32.7,383800.0,25.1627,25.1935,25.0321,25.1243,383800.0
2012-04-10 09:45:00,32.7,32.7,32.41,32.46,341700.0,25.1243,25.1243,24.9015,24.9399,341700.0
2012-04-10 09:50:00,32.46,32.62,32.45,32.62,252600.0,24.9399,25.0629,24.9322,25.0629,252600.0
2012-04-10 09:55:00,32.62,32.63,32.52,32.59,406700.0,25.0629,25.0705,24.986,25.0398,406700.0
2012-04-10 10:00:00,32.58,32.65,32.47,32.47,646500.0,25.0321,25.0859,24.9476,24.9476,646500.0
2012-04-10 10:05:00,32.48,32.5,32.35,32.4,315400.0,24.9553,24.9707,24.8554,24.8938,315400.0
2012-04-10 10:10:00,32.4,32.45,32.3,32.45,169100.0,24.8938,24.9322,24.817,24.9322,169100.0
2012-04-10 10:15:00,32.44,32.44,32.32,32.32,149500.0,24.9246,24.9246,24.8324,24.8324,149500.0
2012-04-10 10:20:00,32.31,32.31,32.18,32.22,255400.0,24.8247,24.8247,24.7248,24.7555,255400.0
2012-04-10 10:25:00,32.22,32.33,32.18,32.32,298000.0,24.7555,24.84,24.7248,24.8324,298000.0
2012-04-10 10:30:00,32.33,32.53,32.31,32.53,287800.0,24.84,24.9937,24.8247,24.9937,287800.0
2012-04-10 10:35:00,32.53,32.53,32.45,32.45,144300.0,24.9937,24.9937,24.9322,24.9322,144300.0
2012-04-10 10:40:00,32.45,32.5,32.38,32.5,110600.0,24.9322,24.9707,24.8785,24.9707,110600.0
2012-04-10 10:45:00,32.5,32.64,32.47,32.6,379700.0,24.9707,25.0782,24.9476,25.0475,379700.0
2012-04-10 10:50:00,32.6,32.63,32.56,32.6,264000.0,25.0475,25.0705,25.0168,25.0475,264000.0
2012-04-10 10:55:00,32.61,32.61,32.43,32.47,184700.0,25.0552,25.0552,24.9169,24.9476,184700.0
2012-04-10 11:00:00,32.47,32.62,32.46,32.61,160900.0,24.9476,25.0629,24.9399,25.0552,160900.0
2012-04-10 11:05:00,32.61,32.69,32.59,32.69,229000.0,25.0552,25.1166,25.0398,25.1166,229000.0
2012-04-10 11:10:00,32.67,32.7,32.46,32.53,235800.0,25.1013,25.1243,24.9399,24.9937,235800.0
2012-04-10 11:15:00,32.52,32.62,32.5,32.56,123000.0,24.986,25.0629,24.9707,25.0168,123000.0
2012-04-10 11:20:00,32.57,32.67,32.54,32.62,187300.0,25.0244,25.1013,25.0014,25.0629,187300.0
2012-04-10 11:25:00,32.62,32.68,32.61,32.64,119000.0,25.0629,25.109,25.0552,25.0782,119000.0
2012-04-10 11:30:00,32.63,32.63,32.57,32.58,140300.0,25.0705,25.0705,25.0244,25.0321,140300.0
2012-04-10 11:35:00,32.57,32.58,32.51,32.52,169000.0,25.0244,25.0321,24.9783,24.986,169000.0
2012-04-10 11:40:00,32.51,32.52,32.4,32.46,336900.0,24.9783,24.986,24.8938,24.9399,336900.0
2012-04-10 11:45:00,32.45,32.49,32.25,32.28,261000.0,24.9322,24.963,24.7786,24.8016,261000.0
2012-04-10 11:50:00,32.27,32.28,32.05,32.07,385300.0,24.7939,24.8016,24.6249,24.6403,385300.0
2012-04-10 11:55:00,32.08,32.18,32.07,32.09,269400.0,24.648,24.7248,24.6403,24.6556,269400.0
2012-04-10 12:00:00,32.08,32.09,32.02,32.07,223000.0,24.648,24.6556,24.6019,24.6403,223000.0
2012-04-10 12:05:00,32.08,32.11,32.0,32.04,284800.0,24.648,24.671,24.5865,24.6172,284800.0
2012-04-10 12:10:00,32.04,32.04,31.91,31.93,583700.0,24.6172,24.6172,24.5173,24.5327,583700.0
2012-04-10 12:15:00,31.92,31.95,31.76,31.95,362400.0,24.525,24.5481,24.4021,24.5481,362400.0
2012-04-10 12:20:00,31.95,31.96,31.89,31.92,144400.0,24.5481,24.5558,24.502,24.525,144400.0
2012-04-10 12:25:00,31.91,31.98,31.91,31.93,121900.0,24.5173,24.5711,24.5173,24.5327,121900.0
2012-04-10 12:30:00,31.93,31.95,31.82,31.85,192100.0,24.5327,24.5481,24.4482,24.4712,192100.0
2012-04-10 12:35:00,31.84,31.86,31.71,31.72,198600.0,24.4636,24.4789,24.3637,24.3714,198600.0
2012-04-10 12:40:00,31.72,31.73,31.67,31.72,240200.0,24.3714,24.379,24.3329,24.3714,240200.0
2012-04-10 12:45:00,31.71,31.76,31.71,31.73,181900.0,24.3637,24.4021,24.3637,24.379,181900.0
2012-04-10 12:50:00,31.73,31.73,31.57,31.61,234400.0,24.379,24.379,24.2561,24.2868,234400.0
2012-04-10 12:55:00,31.61,31.72,31.61,31.7,86300.0,24.2868,24.3714,24.2868,24.356,86300.0
2012-04-10 13:00:00,31.7,31.71,31.61,31.62,113300.0,24.356,24.3637,24.2868,24.2945,113300.0
2012-04-10 13:05:00,31.6,31.62,31.54,31.56,106300.0,24.2792,24.2945,24.2331,24.2484,106300.0
2012-04-10 13:10:00,31.55,31.56,31.45,31.49,212400.0,24.2407,24.2484,24.1639,24.1946,212400.0
2012-04-10 13:15:00,31.49,31.5,31.3,31.34,351100.0,24.1946,24.2023,24.0487,24.0794,351100.0
2012-04-10 13:20:00,31.35,31.43,31.32,31.36,232600.0,24.0871,24.1485,24.064,24.0948,232600.0
2012-04-10 13:25:00,31.37,31.48,31.37,31.46,138700.0,24.1024,24.187,24.1024,24.1716,138700.0
2012-04-10 13:30:00,31.47,31.47,31.42,31.43,88900.0,24.1793,24.1793,24.1409,24.1485,88900.0
2012-04-10 13:35:00,31.44,31.44,31.34,31.37,165500.0,24.1562,24.1562,24.0794,24.1024,165500.0
2012-04-10 13:40:00,31.37,31.38,31.33,31.35,154900.0,24.1024,24.1101,24.0717,24.0871,154900.0
2012-04-10 13:45:00,31.35,31.4,31.35,31.4,148300.0,24.0871,24.1255,24.0871,24.1255,148300.0
2012-04-10 13:50:00,31.4,31.41,31.38,31.39,140700.0,24.1255,24.1332,24.1101,24.1178,140700.0
2012-04-10 13:55:00,31.38,31.4,31.34,31.36,133000.0,24.1101,24.1255,24.0794,24.0948,133000.0
2012-04-10 14:00:00,31.36,31.39,31.32,31.32,118100.0,24.0948,24.1178,24.064,24.064,118100.0
2012-04-10 14:05:00,31.33,31.37,31.31,31.37,165300.0,24.0717,24.1024,24.0563,24.1024,165300.0
2012-04-10 14:10:00,31.37,31.38,31.33,31.35,119600.0,24.1024,24.1101,24.0717,24.0871,119600.0
2012-04-10 14:15:00,31.36,31.36,31.27,31.29,171200.0,24.0948,24.0948,24.0256,24.041,171200.0
2012-04-10 14:20:00,31.29,31.3,31.14,31.17,453600.0,24.041,24.0487,23.9257,23.9488,453600.0
2012-04-10 14:25:00,31.17,31.2,31.11,31.11,399000.0,23.9488,23.9718,23.9027,23.9027,399000.0
2012-04-10 14:30:00,31.12,31.15,31.02,31.05,356800.0,23.9104,23.9334,23.8335,23.8566,356800.0
2012-04-10 14:35:00,31.06,31.08,31.03,31.05,378000.0,23.8643,23.8796,23.8412,23.8566,378000.0
2012-04-10 14:40:00,31.05,31.31,31.05,31.31,369600.0,23.8566,24.0563,23.8566,24.0563,369600.0
2012-04-10 14:45:00,31.31,31.44,31.29,31.43,255300.0,24.0563,24.1562,24.041,24.1485,255300.0
2012-04-10 14:50:00,31.43,31.45,31.39,31.41,168700.0,24.1485,24.1639,24.1178,24.1332,168700.0
2012-04-10 14:55:00,31.41,31.42,31.35,31.4,125700.0,24.1332,24.1409,24.0871,24.1255,125700.0
2012-04-10 15:00:00,31.4,31.4,31.26,31.26,192900.0,24.1255,24.1255,24.0179,24.0179,192900.0
2012-04-10 15:05:00,31.27,31.3,31.18,31.21,162000.0,24.0256,24.0487,23.9565,23.9795,162000.0
2012-04-10 15:10:00,31.24,31.26,31.2,31.21,145800.0,24.0026,24.0179,23.9718,23.9795,145800.0
2012-04-10 15:15:00,31.21,31.29,31.18,31.28,171500.0,23.9795,24.041,23.9565,24.0333,171500.0
2012-04-10 15:20:00,31.29,31.32,31.25,31.27,111100.0,24.041,24.064,24.0102,24.0256,111100.0
2012-04-10 15:25:00,31.28,31.32,31.2,31.26,155800.0,24.0333,24.064,23.9718,24.0179,155800.0
2012-04-10 15:30:00,31.26,31.36,31.24,31.27,239400.0,24.0179,24.0948,24.0026,24.0256,239400.0
2012-04-10 15:35:00,31.28,31.3,31.22,31.23,190500.0,24.0333,24.0487,23.9872,23.9949,190500.0
2012-04-10 15:40:00,31.24,31.28,31.23,31.25,298000.0,24.0026,24.0333,23.9949,24.0102,298000.0
2012-04-10 15:45:00,31.25,31.25,31.17,31.17,269600.0,24.0102,24.0102,23.9488,23.9488,269600.0
2012-04-10 15:50:00,31.18,31.26,31.13,31.25,601600.0,23.9565,24.0179,23.918,24.0102,601600.0
2012-04-10 15:55:00,31.25,31.31,31.24,31.26,575200.0,24.0102,24.0563,24.0026,24.0179,575200.0
2012-04-11 09:30:00,31.82,32.0,31.74,31.93,480600.0,24.4482,24.5865,24.3867,24.5327,480600.0
2012-04-11 09:35:00,31.96,31.97,31.75,31.78,287000.0,24.5558,24.5634,24.3944,24.4175,287000.0
2012-04-11 09:40:00,31.77,31.79,31.75,31.79,287200.0,24.4098,24.4251,24.3944,24.4251,287200.0
2012-04-11 09:45:00,31.79,31.86,31.68,31.75,271700.0,24.4251,24.4789,24.3406,24.3944,271700.0
2012-04-11 09:50:00,31.76,31.76,31.6,31.65,316900.0,24.4021,24.4021,24.2792,24.3176,316900.0
2012-04-11 09:55:00,31.65,31.76,31.64,31.76,63800.0,24.3176,24.4021,24.3099,24.4021,63800.0
2012-04-11 10:00:00,31.76,31.88,31.76,31.85,114500.0,24.4021,24.4943,24.4021,24.4712,114500.0
2012-04-11 10:05:00,31.85,31.89,31.83,31.88,107100.0,24.4712,24.502,24.4559,24.4943,107100.0
2012-04-11 10:10:00,31.88,32.0,31.88,32.0,211800.0,24.4943,24.5865,24.4943,24.5865,211800.0
2012-04-11 10:15:00,32.0,32.0,31.92,31.96,321200.0,24.5865,24.5865,24.525,24.5558,321200.0
2012-04-11 10:20:00,31.97,31.99,31.92,31.93,140800.0,24.5634,24.5788,24.525,24.5327,140800.0
2012-04-11 10:25:00,31.92,31.98,31.92,31.97,170300.0,24.525,24.5711,24.525,24.5634,170300.0
2012-04-11 10:30:00,31.98,32.0,31.96,31.99,140300.0,24.5711,24.5865,24.5558,24.5788,140300.0
2012-04-11 10:35:00,31.99,31.99,31.98,31.99,65900.0,24.5788,24.5788,24.5711,24.5788,65900.0
2012-04-11 10:40:00,31.99,32.0,31.84,31.89,303800.0,24.5788,24.5865,24.4636,24.502,303800.0
2012-04-11 10:45:00,31.89,31.89,31.81,31.86,121800.0,24.502,24.502,24.4405,24.4789,121800.0
2012-04-11 10:50:00,31.87,31.88,31.8,31.85,176700.0,24.4866,24.4943,24.4328,24.4712,176700.0
2012-04-11 10:55:00,31.85,31.92,31.82,31.9,61600.0,24.4712,24.525,24.4482,24.5097,61600.0
2012-04-11 11:00:00,31.91,31.91,31.82,31.82,55100.0,24.5173,24.5173,24.4482,24.4482,55100.0
2012-04-11 11:05:00,31.83,31.83,31.75,31.8,175200.0,24.4559,24.4559,24.3944,24.4328,175200.0
2012-04-11 11:10:00,31.8,31.85,31.76,31.81,89800.0,24.4328,24.4712,24.4021,24.4405,89800.0
2012-04-11 11:15:00,31.81,31.85,31.8,31.85,55800.0,24.4405,24.4712,24.4328,24.4712,55800.0
2012-04-11 11:20:00,31.84,31.89,31.84,31.88,70000.0,24.4636,24.502,24.4636,24.4943,70000.0
2012-04-11 11:25:00,31.87,31.89,31.81,31.81,56200.0,24.4866,24.502,24.4405,24.4405,56200.0
2012-04-11 11:30:00,31.82,31.9,31.82,31.9,52900.0,24.4482,24.5097,24.4482,24.5097,52900.0
2012-04-11 11:35:00,31.91,31.92,31.85,31.85,48500.0,24.5173,24.525,24.4712,24.4712,48500.0
2012-04-11 11:40:00,31.85,31.89,31.83,31.83,48100.0,24.4712,24.502,24.4559,24.4559,48100.0
2012-04-11 11:45:00,31.83,31.88,31.83,31.83,38400.0,24.4559,24.4943,24.4559,24.4559,38400.0
2012-04-11 11:50:00,31.84,31.86,31.8,31.81,76700.0,24.4636,24.4789,24.4328,24.4405,76700.0
2012-04-11 11:55:00,31.81,31.82,31.77,31.8,112700.0,24.4405,24.4482,24.4098,24.4328,112700.0
2012-04-11 12:00:00,31.8,31.84,31.79,31.81,82500.0,24.4328,24.4636,24.4251,24.4405,82500.0
2012-04-11 12:05:00,31.81,31.82,31.72,31.75,127900.0,24.4405,24.4482,24.3714,24.3944,127900.0
2012-04-11 12:10:00,31.75,31.81,31.73,31.81,60700.0,24.3944,24.4405,24.379,24.4405,60700.0
2012-04-11 12:15:00,31.8,31.84,31.8,31.82,36700.0,24.4328,24.4636,24.4328,24.4482,36700.0
2012-04-11 12:20:00,31.82,31.83,31.75,31.83,97200.0,24.4482,24.4559,24.3944,24.4559,97200.0
2012-04-11 12:25:00,31.81,31.85,31.8,31.85,35700.0,24.4405,24.4712,24.4328,24.4712,35700.0
2012-04-11 12:30:00,31.85,31.86,31.8,31.86,28600.0,24.4712,24.4789,24.4328,24.4789,28600.0
2012-04-11 12:35:00,31.86,31.87,31.82,31.87,16500.0,24.4789,24.4866,24.4482,24.4866,16500.0
2012-04-11 12:40:00,31.86,31.89,31.86,31.87,28000.0,24.4789,24.502,24.4789,24.4866,28000.0
2012-04-11 12:45:00,31.87,31.87,31.83,31.83,18500.0,24.4866,24.4866,24.4559,24.4559,18500.0
2012-04-11 12:50:00,31.82,31.88,31.79,31.87,35100.0,24.4482,24.4943,24.4251,24.4866,35100.0
2012-04-11 12:55:00,31.86,31.87,31.84,31.87,15600.0,24.4789,24.4866,24.4636,24.4866,15600.0
2012-04-11 13:00:00,31.87,31.89,31.83,31.89,262400.0,24.4866,24.502,24.4559,24.502,262400.0
2012-04-11 13:05:00,31.9,31.96,31.89,31.93,97400.0,24.5097,24.5558,24.502,24.5327,97400.0
2012-04-11 13:10:00,31.94,31.94,31.89,31.91,34700.0,24.5404,24.5404,24.502,24.5173,34700.0
2012-04-11 13:15:00,31.91,31.94,31.91,31.93,33800.0,24.5173,24.5404,24.5173,24.5327,33800.0
2012-04-11 13:20:00,31.93,31.93,31.9,31.93,21200.0,24.5327,24.5327,24.5097,24.5327,21200.0
2012-04-11 13:25:00,31.92,31.93,31.89,31.91,21400.0,24.525,24.5327,24.502,24.5173,21400.0
2012-04-11 13:30:00,31.91,31.93,31.84,31.89,66800.0,24.5173,24.5327,24.4636,24.502,66800.0
2012-04-11 13:35:00,31.89,31.94,31.88,31.93,30900.0,24.502,24.5404,24.4943,24.5327,30900.0
2012-04-11 13:40:00,31.93,31.98,31.92,31.94,60700.0,24.5327,24.5711,24.525,24.5404,60700.0
2012-04-11 13:45:00,31.94,31.99,31.93,31.98,45000.0,24.5404,24.5788,24.5327,24.5711,45000.0
2012-04-11 13:50:00,31.98,32.0,31.96,31.98,91000.0,24.5711,24.5865,24.5558,24.5711,91000.0
2012-04-11 13:55:00,31.97,32.0,31.95,32.0,189400.0,24.5634,24.5865,24.5481,24.5865,189400.0
2012-04-11 14:00:00,32.0,32.0,31.91,31.95,153500.0,24.5865,24.5865,24.5173,24.5481,153500.0
2012-04-11 14:05:00,31.95,31.97,31.88,31.96,79600.0,24.5481,24.5634,24.4943,24.5558,79600.0
2012-04-11 14:10:00,31.96,31.96,31.92,31.96,51000.0,24.5558,24.5558,24.525,24.5558,51000.0
2012-04-11 14:15:00,31.96,31.99,31.94,31.99,48700.0,24.5558,24.5788,24.5404,24.5788,48700.0
2012-04-11 14:20:00,31.99,32.02,31.92,31.95,276800.0,24.5788,24.6019,24.525,24.5481,276800.0
2012-04-11 14:25:00,31.95,31.99,31.93,31.95,60500.0,24.5481,24.5788,24.5327,24.5481,60500.0
2012-04-11 14:30:00,31.96,31.98,31.79,31.85,125800.0,24.5558,24.5711,24.4251,24.4712,125800.0
2012-04-11 14:35:00,31.86,31.93,31.85,31.89,75100.0,24.4789,24.5327,24.4712,24.502,75100.0
2012-04-11 14:40:00,31.9,31.9,31.8,31.8,94700.0,24.5097,24.5097,24.4328,24.4328,94700.0
2012-04-11 14:45:00,31.79,31.85,31.76,31.84,102100.0,24.4251,24.4712,24.4021,24.4636,102100.0
2012-04-11 14:50:00,31.85,31.85,31.77,31.79,94400.0,24.4712,24.4712,24.4098,24.4251,94400.0
2012-04-11 14:55:00,31.8,31.85,31.74,31.81,181600.0,24.4328,24.4712,24.3867,24.4405,181600.0
2012-04-11 15:00:00,31.81,31.84,31.78,31.78,83200.0,24.4405,24.4636,24.4175,24.4175,83200.0
2012-04-11 15:05:00,31.79,31.84,31.78,31.82,105600.0,24.4251,24.4636,24.4175,24.4482,105600.0
2012-04-11 15:10:00,31.81,31.83,31.76,31.82,101200.0,24.4405,24.4559,24.4021,24.4482,101200.0
2012-04-11 15:15:00,31.81,31.85,31.8,31.84,78200.0,24.4405,24.4712,24.4328,24.4636,78200.0
2012-04-11 15:20:00,31.83,31.84,31.76,31.81,109800.0,24.4559,24.4636,24.4021,24.4405,109800.0
2012-04-11 15:25:00,31.81,31.85,31.81,31.84,98400.0,24.4405,24.4712,24.4405,24.4636,98400.0
2012-04-11 15:30:00,31.84,31.9,31.83,31.87,107200.0,24.4636,24.5097,24.4559,24.4866,107200.0
2012-04-11 15:35:00,31.88,31.88,31.82,31.82,76800.0,24.4943,24.4943,24.4482,24.4482,76800.0
2012-04-11 15:40:00,31.83,31.89,31.82,31.83,81900.0,24.4559,24.502,24.4482,24.4559,81900.0
2012-04-11 15:45:00,31.83,31.85,31.76,31.8,150000.0,24.4559,24.4712,24.4021,24.4328,150000.0
2012-04-11 15:50:00,31.8,31.87,31.78,31.86,155200.0,24.4328,24.4866,24.4175,24.4789,155200.0
2012-04-11 15:55:00,31.86,31.94,31.83,31.89,448300.0,24.4789,24.5404,24.4559,24.502,448300.0
2012-04-12 09:30:00,32.02,32.13,31.91,32.13,173100.0,24.6019,24.6864,24.5173,24.6864,173100.0
2012-04-12 09:35:00,32.13,32.24,32.1,32.16,274500.0,24.6864,24.7709,24.6633,24.7094,274500.0
2012-04-12 09:40:00,32.15,32.27,31.94,32.04,445500.0,24.7017,24.7939,24.5404,24.6172,445500.0
2012-04-12 09:45:00,32.04,32.21,31.95,32.13,734300.0,24.6172,24.7478,24.5481,24.6864,734300.0
2012-04-12 09:50:00,32.13,32.67,32.0,32.49,1467200.0,24.6864,25.1013,24.5865,24.963,1467200.0
2012-04-12 09:55:00,32.49,32.59,32.3,32.4,650000.0,24.963,25.0398,24.817,24.8938,650000.0
2012-04-12 10:00:00,32.39,32.58,32.39,32.52,572600.0,24.8861,25.0321,24.8861,24.986,572600.0
2012-04-12 10:05:00,32.53,32.7,32.52,32.62,582700.0,24.9937,25.1243,24.986,25.0629,582700.0
2012-04-12 10:10:00,32.62,32.83,32.62,32.79,451400.0,25.0629,25.2242,25.0629,25.1935,451400.0
2012-04-12 10:15:00,32.78,32.95,32.68,32.7,563300.0,25.1858,25.3164,25.109,25.1243,563300.0
2012-04-12 10:20:00,32.7,32.75,32.42,32.47,505100.0,25.1243,25.1627,24.9092,24.9476,505100.0
2012-04-12 10:25:00,32.47,32.52,32.38,32.47,512100.0,24.9476,24.986,24.8785,24.9476,512100.0
2012-04-12 10:30:00,32.47,32.55,32.38,32.53,211200.0,24.9476,25.0091,24.8785,24.9937,211200.0
2012-04-12 10:35:00,32.53,32.59,32.4,32.43,254100.0,24.9937,25.0398,24.8938,24.9169,254100.0
2012-04-12 10:40:00,32.43,32.55,32.42,32.54,158100.0,24.9169,25.0091,24.9092,25.0014,158100.0
2012-04-12 10:45:00,32.54,32.65,32.5,32.51,247000.0,25.0014,25.0859,24.9707,24.9783,247000.0
2012-04-12 10:50:00,32.5,32.55,32.49,32.54,113200.0,24.9707,25.0091,24.963,25.0014,113200.0
2012-04-12 10:55:00,32.54,32.64,32.53,32.64,119100.0,25.0014,25.0782,24.9937,25.0782,119100.0
2012-04-12 11:00:00,32.64,32.75,32.64,32.75,156000.0,25.0782,25.1627,25.0782,25.1627,156000.0
2012-04-12 11:05:00,32.74,32.83,32.67,32.71,142300.0,25.1551,25.2242,25.1013,25.132,142300.0
2012-04-12 11:10:00,32.71,32.78,32.69,32.78,91400.0,25.132,25.1858,25.1166,25.1858,91400.0
2012-04-12 11:15:00,32.78,32.86,32.75,32.85,127100.0,25.1858,25.2472,25.1627,25.2396,127100.0
2012-04-12 11:20:00,32.86,32.86,32.77,32.84,103000.0,25.2472,25.2472,25.1781,25.2319,103000.0
2012-04-12 11:25:00,32.85,32.85,32.78,32.78,113300.0,25.2396,25.2396,25.1858,25.1858,113300.0
2012-04-12 11:30:00,32.78,32.8,32.73,32.74,86500.0,25.1858,25.2011,25.1474,25.1551,86500.0
2012-04-12 11:35:00,32.74,32.76,32.7,32.7,113100.0,25.1551,25.1704,25.1243,25.1243,113100.0
2012-04-12 11:40:00,32.71,32.9,32.68,32.9,232300.0,25.132,25.278,25.109,25.278,232300.0
2012-04-12 11:45:00,32.9,32.9,32.86,32.89,153400.0,25.278,25.278,25.2472,25.2703,153400.0
2012-04-12 11:50:00,32.88,32.9,32.83,32.88,117800.0,25.2626,25.278,25.2242,25.2626,117800.0
2012-04-12 11:55:00,32.87,32.95,32.86,32.91,257600.0,25.2549,25.3164,25.2472,25.2857,257600.0
2012-04-12 12:00:00,32.91,32.91,32.75,32.76,251300.0,25.2857,25.2857,25.1627,25.1704,251300.0
2012-04-12 12:05:00,32.77,32.81,32.75,32.75,87300.0,25.1781,25.2088,25.1627,25.1627,87300.0
2012-04-12 12:10:00,32.75,32.78,32.71,32.74,74500.0,25.1627,25.1858,25.132,25.1551,74500.0
2012-04-12 12:15:00,32.75,32.85,32.73,32.84,101400.0,25.1627,25.2396,25.1474,25.2319,101400.0
2012-04-12 12:20:00,32.84,32.88,32.8,32.84,130000.0,25.2319,25.2626,25.2011,25.2319,130000.0
2012-04-12 12:25:00,32.84,32.88,32.82,32.84,99200.0,25.2319,25.2626,25.2165,25.2319,99200.0
2012-04-12 12:30:00,32.82,32.84,32.78,32.78,33700.0,25.2165,25.2319,25.1858,25.1858,33700.0
2012-04-12 12:35:00,32.79,32.9,32.77,32.89,86000.0,25.1935,25.278,25.1781,25.2703,86000.0
2012-04-12 12:40:00,32.89,32.97,32.88,32.9,117900.0,25.2703,25.3318,25.2626,25.278,117900.0
2012-04-12 12:45:00,32.89,32.96,32.88,32.95,86700.0,25.2703,25.3241,25.2626,25.3164,86700.0
2012-04-12 12:50:00,32.95,32.96,32.89,32.93,59100.0,25.3164,25.3241,25.2703,25.301,59100.0
2012-04-12 12:55:00,32.92,32.97,32.92,32.96,91800.0,25.2933,25.3318,25.2933,25.3241,91800.0
2012-04-12 13:00:00,32.96,32.97,32.94,32.95,100600.0,25.3241,25.3318,25.3087,25.3164,100600.0
2012-04-12 13:05:00,32.95,32.96,32.82,32.82,122800.0,25.3164,25.3241,25.2165,25.2165,122800.0
2012-04-12 13:10:00,32.83,32.95,32.83,32.93,119800.0,25.2242,25.3164,25.2242,25.301,119800.0
2012-04-12 13:15:00,32.93,32.94,32.85,32.86,62400.0,25.301,25.3087,25.2396,25.2472,62400.0
2012-04-12 13:20:00,32.86,32.9,32.85,32.9,108900.0,25.2472,25.278,25.2396,25.278,108900.0
2012-04-12 13:25:00,32.9,32.9,32.84,32.86,225900.0,25.278,25.278,25.2319,25.2472,225900.0
2012-04-12 13:30:00,32.86,32.86,32.81,32.82,202300.0,25.2472,25.2472,25.2088,25.2165,202300.0
2012-04-12 13:35:00,32.83,32.83,32.79,32.79,85100.0,25.2242,25.2242,25.1935,25.1935,85100.0
2012-04-12 13:40:00,32.8,32.81,32.76,32.8,153800.0,25.2011,25.2088,25.1704,25.2011,153800.0
2012-04-12 13:45:00,32.8,32.82,32.79,32.82,67700.0,25.2011,25.2165,25.1935,25.2165,67700.0
2012-04-12 13:50:00,32.82,32.83,32.81,32.83,49400.0,25.2165,25.2242,25.2088,25.2242,49400.0
2012-04-12 13:55:00,32.83,32.83,32.76,32.8,153800.0,25.2242,25.2242,25.1704,25.2011,153800.0
2012-04-12 14:00:00,32.8,32.86,32.79,32.86,60000.0,25.2011,25.2472,25.1935,25.2472,60000.0
2012-04-12 14:05:00,32.86,32.87,32.84,32.87,68700.0,25.2472,25.2549,25.2319,25.2549,68700.0
2012-04-12 14:10:00,32.87,32.89,32.86,32.88,123700.0,25.2549,25.2703,25.2472,25.2626,123700.0
2012-04-12 14:15:00,32.88,32.94,32.87,32.94,88500.0,25.2626,25.3087,25.2549,25.3087,88500.0
2012-04-12 14:20:00,32.93,32.99,32.92,32.99,119800.0,25.301,25.3471,25.2933,25.3471,119800.0
2012-04-12 14:25:00,32.99,32.99,32.94,32.94,138900.0,25.3471,25.3471,25.3087,25.3087,138900.0
2012-04-12 14:30:00,32.95,32.98,32.91,32.91,118700.0,25.3164,25.3394,25.2857,25.2857,118700.0
2012-04-12 14:35:00,32.91,32.95,32.91,32.95,122100.0,25.2857,25.3164,25.2857,25.3164,122100.0
2012-04-12 14:40:00,32.95,32.98,32.94,32.97,135900.0,25.3164,25.3394,25.3087,25.3318,135900.0
2012-04-12 14:45:00,32.96,33.0,32.95,32.99,251500.0,25.3241,25.3548,25.3164,25.3471,251500.0
2012-04-12 14:50:00,32.99,33.0,32.94,32.98,194800.0,25.3471,25.3548,25.3087,25.3394,194800.0
2012-04-12 14:55:00,32.99,33.0,32.92,32.93,91800.0,25.3471,25.3548,25.2933,25.301,91800.0
2012-04-12 15:00:00,32.92,33.12,32.92,33.12,651700.0,25.2933,25.447,25.2933,25.447,651700.0
2012-04-12 15:05:00,33.12,33.23,33.09,33.16,665400.0,25.447,25.5315,25.424,25.4777,665400.0
2012-04-12 15:10:00,33.15,33.3,33.15,33.25,507900.0,25.4701,25.5853,25.4701,25.5469,507900.0
2012-04-12 15:15:00,33.25,33.32,33.21,33.28,408500.0,25.5469,25.6007,25.5162,25.5699,408500.0
2012-04-12 15:20:00,33.27,33.34,33.22,33.25,247900.0,25.5623,25.616,25.5238,25.5469,247900.0
2012-04-12 15:25:00,33.24,33.25,33.16,33.2,202600.0,25.5392,25.5469,25.4777,25.5085,202600.0
2012-04-12 15:30:00,33.21,33.28,33.15,33.17,311300.0,25.5162,25.5699,25.4701,25.4854,311300.0
2012-04-12 15:35:00,33.17,33.28,33.14,33.23,324700.0,25.4854,25.5699,25.4624,25.5315,324700.0
2012-04-12 15:40:00,33.23,33.3,33.19,33.3,394200.0,25.5315,25.5853,25.5008,25.5853,394200.0
2012-04-12 15:45:00,33.3,33.31,33.2,33.21,364600.0,25.5853,25.593,25.5085,25.5162,364600.0
2012-04-12 15:50:00,33.21,33.29,33.17,33.19,443600.0,25.5162,25.5776,25.4854,25.5008,443600.0
2012-04-12 15:55:00,33.19,33.25,33.15,33.22,700100.0,25.5008,25.5469,25.4701,25.5238,700100.0
2012-04-13 09:30:00,33.03,33.07,32.7,32.76,251500.0,25.3779,25.4086,25.1243,25.1704,251500.0
2012-04-13 09:35:00,32.76,32.91,32.55,32.55,262900.0,25.1704,25.2857,25.0091,25.0091,262900.0
2012-04-13 09:40:00,32.56,32.71,32.54,32.67,317000.0,25.0168,25.132,25.0014,25.1013,317000.0
2012-04-13 09:45:00,32.67,32.78,32.62,32.62,213800.0,25.1013,25.1858,25.0629,25.0629,213800.0
2012-04-13 09:50:00,32.62,32.78,32.56,32.75,342200.0,25.0629,25.1858,25.0168,25.1627,342200.0
2012-04-13 09:55:00,32.75,32.77,32.59,32.6,138300.0,25.1627,25.1781,25.0398,25.0475,138300.0
2012-04-13 10:00:00,32.6,32.7,32.44,32.69,317200.0,25.0475,25.1243,24.9246,25.1166,317200.0
2012-04-13 10:05:00,32.69,32.7,32.47,32.67,204000.0,25.1166,25.1243,24.9476,25.1013,204000.0
2012-04-13 10:10:00,32.67,32.8,32.65,32.72,229400.0,25.1013,25.2011,25.0859,25.1397,229400.0
2012-04-13 10:15:00,32.7,32.73,32.65,32.69,125700.0,25.1243,25.1474,25.0859,25.1166,125700.0
2012-04-13 10:20:00,32.68,32.69,32.61,32.62,152600.0,25.109,25.1166,25.0552,25.0629,152600.0
2012-04-13 10:25:00,32.62,32.62,32.52,32.59,190700.0,25.0629,25.0629,24.986,25.0398,190700.0
2012-04-13 10:30:00,32.6,32.6,32.52,32.55,115500.0,25.0475,25.0475,24.986,25.0091,115500.0
2012-04-13 10:35:00,32.55,32.6,32.44,32.58,184800.0,25.0091,25.0475,24.9246,25.0321,184800.0
2012-04-13 10:40:00,32.57,32.62,32.53,32.54,92100.0,25.0244,25.0629,24.9937,25.0014,92100.0
2012-04-13 10:45:00,32.54,32.55,32.43,32.5,104400.0,25.0014,25.0091,24.9169,24.9707,104400.0
2012-04-13 10:50:00,32.5,32.55,32.48,32.51,72300.0,24.9707,25.0091,24.9553,24.9783,72300.0
2012-04-13 10:55:00,32.51,32.61,32.51,32.61,67400.0,24.9783,25.0552,24.9783,25.0552,67400.0
2012-04-13 11:00:00,32.61,32.67,32.57,32.58,99400.0,25.0552,25.1013,25.0244,25.0321,99400.0
2012-04-13 11:05:00,32.58,32.62,32.51,32.52,49600.0,25.0321,25.0629,24.9783,24.986,49600.0
2012-04-13 11:10:00,32.51,32.54,32.43,32.53,106100.0,24.9783,25.0014,24.9169,24.9937,106100.0
2012-04-13 11:15:00,32.52,32.54,32.45,32.47,82600.0,24.986,25.0014,24.9322,24.9476,82600.0
2012-04-13 11:20:00,32.48,32.56,32.47,32.54,104300.0,24.9553,25.0168,24.9476,25.0014,104300.0
2012-04-13 11:25:00,32.54,32.56,32.49,32.52,86000.0,25.0014,25.0168,24.963,24.986,86000.0
2012-04-13 11:30:00,32.51,32.6,32.51,32.6,60100.0,24.9783,25.0475,24.9783,25.0475,60100.0
2012-04-13 11:35:00,32.59,32.64,32.57,32.63,96500.0,25.0398,25.0782,25.0244,25.0705,96500.0
2012-04-13 11:40:00,32.63,32.7,32.61,32.7,173800.0,25.0705,25.1243,25.0552,25.1243,173800.0
2012-04-13 11:45:00,32.7,32.7,32.63,32.66,91800.0,25.1243,25.1243,25.0705,25.0936,91800.0
2012-04-13 11:50:00,32.66,32.7,32.66,32.69,95600.0,25.0936,25.1243,25.0936,25.1166,95600.0
2012-04-13 11:55:00,32.69,32.69,32.55,32.57,63600.0,25.1166,25.1166,25.0091,25.0244,63600.0
2012-04-13 12:00:00,32.57,32.61,32.55,32.6,51100.0,25.0244,25.0552,25.0091,25.0475,51100.0
2012-04-13 12:05:00,32.61,32.63,32.52,32.54,77300.0,25.0552,25.0705,24.986,25.0014,77300.0
2012-04-13 12:10:00,32.55,32.56,32.52,32.53,23400.0,25.0091,25.0168,24.986,24.9937,23400.0
2012-04-13 12:15:00,32.53,32.58,32.53,32.55,43800.0,24.9937,25.0321,24.9937,25.0091,43800.0
2012-04-13 12:20:00,32.55,32.57,32.55,32.57,18800.0,25.0091,25.0244,25.0091,25.0244,18800.0
2012-04-13 12:25:00,32.56,32.56,32.48,32.52,85200.0,25.0168,25.0168,24.9553,24.986,85200.0
2012-04-13 12:30:00,32.52,32.64,32.52,32.64,50800.0,24.986,25.0782,24.986,25.0782,50800.0
2012-04-13 12:35:00,32.65,32.7,32.64,32.69,72100.0,25.0859,25.1243,25.0782,25.1166,72100.0
2012-04-13 12:40:00,32.7,32.73,32.66,32.72,83400.0,25.1243,25.1474,25.0936,25.1397,83400.0
2012-04-13 12:45:00,32.72,32.78,32.7,32.7,72500.0,25.1397,25.1858,25.1243,25.1243,72500.0
2012-04-13 12:50:00,32.7,32.7,32.63,32.64,80400.0,25.1243,25.1243,25.0705,25.0782,80400.0
2012-04-13 12:55:00,32.64,32.67,32.64,32.65,25300.0,25.0782,25.1013,25.0782,25.0859,25300.0
2012-04-13 13:00:00,32.66,32.69,32.61,32.69,45300.0,25.0936,25.1166,25.0552,25.1166,45300.0
2012-04-13 13:05:00,32.69,32.75,32.69,32.74,68800.0,25.1166,25.1627,25.1166,25.1551,68800.0
2012-04-13 13:10:00,32.73,32.76,32.73,32.76,31700.0,25.1474,25.1704,25.1474,25.1704,31700.0
2012-04-13 13:15:00,32.75,32.76,32.69,32.69,70600.0,25.1627,25.1704,25.1166,25.1166,70600.0
2012-04-13 13:20:00,32.68,32.72,32.64,32.71,62400.0,25.109,25.1397,25.0782,25.132,62400.0
2012-04-13 13:25:00,32.71,32.74,32.67,32.67,46700.0,25.132,25.1551,25.1013,25.1013,46700.0
2012-04-13 13:30:00,32.68,32.69,32.65,32.69,21100.0,25.109,25.1166,25.0859,25.1166,21100.0
2012-04-13 13:35:00,32.69,32.74,32.68,32.73,72400.0,25.1166,25.1551,25.109,25.1474,72400.0
2012-04-13 13:40:00,32.74,32.78,32.73,32.74,105800.0,25.1551,25.1858,25.1474,25.1551,105800.0
2012-04-13 13:45:00,32.74,32.75,32.65,32.66,130300.0,25.1551,25.1627,25.0859,25.0936,130300.0
2012-04-13 13:50:00,32.66,32.7,32.66,32.7,31800.0,25.0936,25.1243,25.0936,25.1243,31800.0
2012-04-13 13:55:00,32.7,32.7,32.6,32.61,65800.0,25.1243,25.1243,25.0475,25.0552,65800.0
2012-04-13 14:00:00,32.61,32.63,32.56,32.59,60800.0,25.0552,25.0705,25.0168,25.0398,60800.0
2012-04-13 14:05:00,32.58,32.64,32.56,32.57,47600.0,25.0321,25.0782,25.0168,25.0244,47600.0
2012-04-13 14:10:00,32.58,32.62,32.58,32.61,34800.0,25.0321,25.0629,25.0321,25.0552,34800.0
2012-04-13 14:15:00,32.6,32.62,32.58,32.6,37300.0,25.0475,25.0629,25.0321,25.0475,37300.0
2012-04-13 14:20:00,32.6,32.68,32.6,32.68,68600.0,25.0475,25.109,25.0475,25.109,68600.0
2012-04-13 14:25:00,32.68,32.7,32.59,32.64,73300.0,25.109,25.1243,25.0398,25.0782,73300.0
2012-04-13 14:30:00,32.65,32.71,32.65,32.68,63000.0,25.0859,25.132,25.0859,25.109,63000.0
2012-04-13 14:35:00,32.68,32.7,32.66,32.68,54500.0,25.109,25.1243,25.0936,25.109,54500.0
2012-04-13 14:40:00,32.68,32.69,32.64,32.64,51800.0,25.109,25.1166,25.0782,25.0782,51800.0
2012-04-13 14:45:00,32.64,32.7,32.64,32.69,62400.0,25.0782,25.1243,25.0782,25.1166,62400.0
2012-04-13 14:50:00,32.68,32.75,32.63,32.74,532700.0,25.109,25.1627,25.0705,25.1551,532700.0
2012-04-13 14:55:00,32.74,32.75,32.7,32.72,98200.0,25.1551,25.1627,25.1243,25.1397,98200.0
2012-04-13 15:00:00,32.72,32.75,32.71,32.74,40400.0,25.1397,25.1627,25.132,25.1551,40400.0
2012-04-13 15:05:00,32.75,32.83,32.75,32.82,239600.0,25.1627,25.2242,25.1627,25.2165,239600.0
2012-04-13 15:10:00,32.82,32.82,32.76,32.79,128700.0,25.2165,25.2165,25.1704,25.1935,128700.0
2012-04-13 15:15:00,32.78,32.81,32.73,32.79,262800.0,25.1858,25.2088,25.1474,25.1935,262800.0
2012-04-13 15:20:00,32.8,32.84,32.77,32.8,183900.0,25.2011,25.2319,25.1781,25.2011,183900.0
2012-04-13 15:25:00,32.8,32.82,32.74,32.74,117900.0,25.2011,25.2165,25.1551,25.1551,117900.0
2012-04-13 15:30:00,32.75,32.81,32.65,32.67,200500.0,25.1627,25.2088,25.0859,25.1013,200500.0
2012-04-13 15:35:00,32.67,32.67,32.56,32.6,133600.0,25.1013,25.1013,25.0168,25.0475,133600.0
2012-04-13 15:40:00,32.59,32.69,32.59,32.63,136600.0,25.0398,25.1166,25.0398,25.0705,136600.0
2012-04-13 15:45:00,32.64,32.67,32.52,32.56,268800.0,25.0782,25.1013,24.986,25.0168,268800.0
2012-04-13 15:50:00,32.57,32.59,32.51,32.53,249400.0,25.0244,25.0398,24.9783,24.9937,249400.0
2012-04-13 15:55:00,32.53,32.56,32.47,32.48,536000.0,24.9937,25.0168,24.9476,24.9553,536000.0
2012-04-16 09:30:00,32.86,33.1,32.82,33.1,237200.0,25.2472,25.4316,25.2165,25.4316,237200.0
2012-04-16 09:35:00,33.1,33.13,32.77,32.93,229900.0,25.4316,25.4547,25.1781,25.301,229900.0
2012-04-16 09:40:00,32.92,32.93,32.65,32.79,186800.0,25.2933,25.301,25.0859,25.1935,186800.0
2012-04-16 09:45:00,32.79,32.79,32.74,32.79,131200.0,25.1935,25.1935,25.1551,25.1935,131200.0
2012-04-16 09:50:00,32.78,32.79,32.75,32.78,97900.0,25.1858,25.1935,25.1627,25.1858,97900.0
2012-04-16 09:55:00,32.78,32.86,32.71,32.82,358400.0,25.1858,25.2472,25.132,25.2165,358400.0
2012-04-16 10:00:00,32.81,32.81,32.53,32.57,193300.0,25.2088,25.2088,24.9937,25.0244,193300.0
2012-04-16 10:05:00,32.55,32.58,32.45,32.53,177400.0,25.0091,25.0321,24.9322,24.9937,177400.0
2012-04-16 10:10:00,32.54,32.54,32.28,32.34,268200.0,25.0014,25.0014,24.8016,24.8477,268200.0
2012-04-16 10:15:00,32.32,32.33,32.15,32.27,196200.0,24.8324,24.84,24.7017,24.7939,196200.0
2012-04-16 10:20:00,32.26,32.32,32.11,32.2,187900.0,24.7863,24.8324,24.671,24.7402,187900.0
2012-04-16 10:25:00,32.21,32.42,32.16,32.41,154000.0,24.7478,24.9092,24.7094,24.9015,154000.0
2012-04-16 10:30:00,32.41,32.58,32.35,32.58,131600.0,24.9015,25.0321,24.8554,25.0321,131600.0
2012-04-16 10:35:00,32.58,32.6,32.43,32.51,88400.0,25.0321,25.0475,24.9169,24.9783,88400.0
2012-04-16 10:40:00,32.5,32.66,32.5,32.56,133600.0,24.9707,25.0936,24.9707,25.0168,133600.0
2012-04-16 10:45:00,32.56,32.74,32.56,32.73,123900.0,25.0168,25.1551,25.0168,25.1474,123900.0
2012-04-16 10:50:00,32.72,32.82,32.69,32.82,74100.0,25.1397,25.2165,25.1166,25.2165,74100.0
2012-04-16 10:55:00,32.82,32.85,32.65,32.65,135600.0,25.2165,25.2396,25.0859,25.0859,135600.0
2012-04-16 11:00:00,32.64,32.72,32.63,32.65,48200.0,25.0782,25.1397,25.0705,25.0859,48200.0
2012-04-16 11:05:00,32.66,32.73,32.6,32.72,70100.0,25.0936,25.1474,25.0475,25.1397,70100.0
2012-04-16 11:10:00,32.73,32.82,32.73,32.81,61700.0,25.1474,25.2165,25.1474,25.2088,61700.0
2012-04-16 11:15:00,32.81,32.83,32.74,32.74,36800.0,25.2088,25.2242,25.1551,25.1551,36800.0
2012-04-16 11:20:00,32.75,32.75,32.67,32.67,75000.0,25.1627,25.1627,25.1013,25.1013,75000.0
2012-04-16 11:25:00,32.67,32.7,32.63,32.63,58100.0,25.1013,25.1243,25.0705,25.0705,58100.0
2012-04-16 11:30:00,32.63,32.64,32.51,32.51,102600.0,25.0705,25.0782,24.9783,24.9783,102600.0
2012-04-16 11:35:00,32.52,32.55,32.44,32.55,119500.0,24.986,25.0091,24.9246,25.0091,119500.0
2012-04-16 11:40:00,32.55,32.56,32.48,32.48,54800.0,25.0091,25.0168,24.9553,24.9553,54800.0
2012-04-16 11:45:00,32.48,32.52,32.45,32.47,61000.0,24.9553,24.986,24.9322,24.9476,61000.0
2012-04-16 11:50:00,32.45,32.58,32.45,32.53,116800.0,24.9322,25.0321,24.9322,24.9937,116800.0
2012-04-16 11:55:00,32.54,32.6,32.54,32.54,59500.0,25.0014,25.0475,25.0014,25.0014,59500.0
2012-04-16 12:00:00,32.54,32.66,32.5,32.64,43600.0,25.0014,25.0936,24.9707,25.0782,43600.0
2012-04-16 12:05:00,32.65,32.65,32.51,32.52,72600.0,25.0859,25.0859,24.9783,24.986,72600.0
2012-04-16 12:10:00,32.52,32.65,32.52,32.6,124500.0,24.986,25.0859,24.986,25.0475,124500.0
2012-04-16 12:15:00,32.61,32.63,32.55,32.62,78600.0,25.0552,25.0705,25.0091,25.0629,78600.0
2012-04-16 12:20:00,32.62,32.62,32.55,32.55,29000.0,25.0629,25.0629,25.0091,25.0091,29000.0
2012-04-16 12:25:00,32.56,32.64,32.55,32.59,69700.0,25.0168,25.0782,25.0091,25.0398,69700.0
2012-04-16 12:30:00,32.59,32.63,32.5,32.5,96100.0,25.0398,25.0705,24.9707,24.9707,96100.0
2012-04-16 12:35:00,32.5,32.55,32.48,32.52,139200.0,24.9707,25.0091,24.9553,24.986,139200.0
2012-04-16 12:40:00,32.52,32.61,32.52,32.59,69100.0,24.986,25.0552,24.986,25.0398,69100.0
2012-04-16 12:45:00,32.59,32.68,32.58,32.66,37300.0,25.0398,25.109,25.0321,25.0936,37300.0
2012-04-16 12:50:00,32.65,32.68,32.64,32.65,25800.0,25.0859,25.109,25.0782,25.0859,25800.0
2012-04-16 12:55:00,32.65,32.8,32.64,32.77,64800.0,25.0859,25.2011,25.0782,25.1781,64800.0
2012-04-16 13:00:00,32.77,32.79,32.73,32.73,45800.0,25.1781,25.1935,25.1474,25.1474,45800.0
2012-04-16 13:05:00,32.72,32.76,32.71,32.75,33100.0,25.1397,25.1704,25.132,25.1627,33100.0
2012-04-16 13:10:00,32.75,32.75,32.7,32.74,39100.0,25.1627,25.1627,25.1243,25.1551,39100.0
2012-04-16 13:15:00,32.74,32.79,32.71,32.74,80200.0,25.1551,25.1935,25.132,25.1551,80200.0
2012-04-16 13:20:00,32.74,32.77,32.73,32.73,38700.0,25.1551,25.1781,25.1474,25.1474,38700.0
2012-04-16 13:25:00,32.72,32.75,32.67,32.73,60200.0,25.1397,25.1627,25.1013,25.1474,60200.0
2012-04-16 13:30:00,32.73,32.75,32.68,32.73,99600.0,25.1474,25.1627,25.109,25.1474,99600.0
2012-04-16 13:35:00,32.74,32.77,32.73,32.75,54100.0,25.1551,25.1781,25.1474,25.1627,54100.0
2012-04-16 13:40:00,32.76,32.83,32.71,32.82,72400.0,25.1704,25.2242,25.132,25.2165,72400.0
2012-04-16 13:45:00,32.83,32.88,32.83,32.87,70800.0,25.2242,25.2626,25.2242,25.2549,70800.0
2012-04-16 13:50:00,32.87,32.92,32.84,32.85,81000.0,25.2549,25.2933,25.2319,25.2396,81000.0
2012-04-16 13:55:00,32.86,32.95,32.86,32.91,122700.0,25.2472,25.3164,25.2472,25.2857,122700.0
2012-04-16 14:00:00,32.9,32.94,32.87,32.89,52100.0,25.278,25.3087,25.2549,25.2703,52100.0
2012-04-16 14:05:00,32.89,32.9,32.77,32.82,80600.0,25.2703,25.278,25.1781,25.2165,80600.0
2012-04-16 14:10:00,32.81,32.87,32.79,32.86,43900.0,25.2088,25.2549,25.1935,25.2472,43900.0
2012-04-16 14:15:00,32.86,32.89,32.84,32.89,29100.0,25.2472,25.2703,25.2319,25.2703,29100.0
2012-04-16 14:20:00,32.88,32.89,32.79,32.8,44200.0,25.2626,25.2703,25.1935,25.2011,44200.0
2012-04-16 14:25:00,32.8,32.85,32.78,32.85,67800.0,25.2011,25.2396,25.1858,25.2396,67800.0
2012-04-16 14:30:00,32.85,32.9,32.85,32.87,48500.0,25.2396,25.278,25.2396,25.2549,48500.0
2012-04-16 14:35:00,32.87,32.91,32.8,32.82,36900.0,25.2549,25.2857,25.2011,25.2165,36900.0
2012-04-16 14:40:00,32.83,32.86,32.81,32.85,33300.0,25.2242,25.2472,25.2088,25.2396,33300.0
2012-04-16 14:45:00,32.86,32.88,32.82,32.84,24100.0,25.2472,25.2626,25.2165,25.2319,24100.0
2012-04-16 14:50:00,32.85,32.9,32.81,32.83,66000.0,25.2396,25.278,25.2088,25.2242,66000.0
2012-04-16 14:55:00,32.83,32.86,32.78,32.84,140000.0,25.2242,25.2472,25.1858,25.2319,140000.0
2012-04-16 15:00:00,32.84,32.87,32.76,32.77,86400.0,25.2319,25.2549,25.1704,25.1781,86400.0
2012-04-16 15:05:00,32.78,32.83,32.76,32.81,80600.0,25.1858,25.2242,25.1704,25.2088,80600.0
2012-04-16 15:10:00,32.8,32.84,32.77,32.84,82200.0,25.2011,25.2319,25.1781,25.2319,82200.0
2012-04-16 15:15:00,32.83,32.87,32.79,32.86,48800.0,25.2242,25.2549,25.1935,25.2472,48800.0
2012-04-16 15:20:00,32.86,32.87,32.76,32.78,74800.0,25.2472,25.2549,25.1704,25.1858,74800.0
2012-04-16 15:25:00,32.78,32.79,32.73,32.77,72400.0,25.1858,25.1935,25.1474,25.1781,72400.0
2012-04-16 15:30:00,32.78,32.85,32.77,32.8,65400.0,25.1858,25.2396,25.1781,25.2011,65400.0
2012-04-16 15:35:00,32.8,32.89,32.79,32.88,95000.0,25.2011,25.2703,25.1935,25.2626,95000.0
2012-04-16 15:40:00,32.88,32.92,32.86,32.89,158900.0,25.2626,25.2933,25.2472,25.2703,158900.0
2012-04-16 15:45:00,32.9,32.93,32.82,32.83,199100.0,25.278,25.301,25.2165,25.2242,199100.0
2012-04-16 15:50:00,32.83,32.87,32.76,32.78,212500.0,25.2242,25.2549,25.1704,25.1858,212500.0
2012-04-16 15:55:00,32.79,32.84,32.78,32.81,406900.0,25.1935,25.2319,25.1858,25.2088,406900.0
2012-04-17 09:30:00,33.05,33.26,33.0,33.07,241300.0,25.3932,25.5546,25.3548,25.4086,241300.0
2012-04-17 09:35:00,33.06,33.08,32.81,32.95,291800.0,25.4009,25.4163,25.2088,25.3164,291800.0
2012-04-17 09:40:00,32.95,33.04,32.91,32.91,210800.0,25.3164,25.3855,25.2857,25.2857,210800.0
2012-04-17 09:45:00,32.91,32.91,32.75,32.82,105700.0,25.2857,25.2857,25.1627,25.2165,105700.0
2012-04-17 09:50:00,32.82,32.94,32.76,32.8,163500.0,25.2165,25.3087,25.1704,25.2011,163500.0
2012-04-17 09:55:00,32.78,32.9,32.78,32.84,94500.0,25.1858,25.278,25.1858,25.2319,94500.0
2012-04-17 10:00:00,32.84,32.85,32.69,32.75,118700.0,25.2319,25.2396,25.1166,25.1627,118700.0
2012-04-17 10:05:00,32.76,32.93,32.75,32.88,137800.0,25.1704,25.301,25.1627,25.2626,137800.0
2012-04-17 10:10:00,32.87,32.97,32.85,32.97,112300.0,25.2549,25.3318,25.2396,25.3318,112300.0
2012-04-17 10:15:00,32.96,33.17,32.96,33.11,265100.0,25.3241,25.4854,25.3241,25.4393,265100.0
2012-04-17 10:20:00,33.11,33.15,33.05,33.06,87700.0,25.4393,25.4701,25.3932,25.4009,87700.0
2012-04-17 10:25:00,33.06,33.13,33.0,33.0,72700.0,25.4009,25.4547,25.3548,25.3548,72700.0
2012-04-17 10:30:00,33.02,33.08,32.96,32.98,159900.0,25.3702,25.4163,25.3241,25.3394,159900.0
2012-04-17 10:35:00,32.98,33.01,32.95,32.97,176500.0,25.3394,25.3625,25.3164,25.3318,176500.0
2012-04-17 10:40:00,32.96,33.01,32.92,32.98,128800.0,25.3241,25.3625,25.2933,25.3394,128800.0
2012-04-17 10:45:00,32.98,33.02,32.97,32.99,104500.0,25.3394,25.3702,25.3318,25.3471,104500.0
2012-04-17 10:50:00,32.98,33.06,32.98,33.02,82200.0,25.3394,25.4009,25.3394,25.3702,82200.0
2012-04-17 10:55:00,33.02,33.03,32.97,32.98,81200.0,25.3702,25.3779,25.3318,25.3394,81200.0
2012-04-17 11:00:00,32.99,33.07,32.99,33.03,117400.0,25.3471,25.4086,25.3471,25.3779,117400.0
2012-04-17 11:05:00,33.05,33.05,32.96,32.98,86800.0,25.3932,25.3932,25.3241,25.3394,86800.0
2012-04-17 11:10:00,32.97,33.01,32.94,32.97,61400.0,25.3318,25.3625,25.3087,25.3318,61400.0
2012-04-17 11:15:00,32.97,33.01,32.97,32.97,52400.0,25.3318,25.3625,25.3318,25.3318,52400.0
2012-04-17 11:20:00,32.97,33.0,32.94,32.95,71900.0,25.3318,25.3548,25.3087,25.3164,71900.0
2012-04-17 11:25:00,32.95,32.97,32.91,32.93,83400.0,25.3164,25.3318,25.2857,25.301,83400.0
2012-04-17 11:30:00,32.93,32.95,32.86,32.91,82900.0,25.301,25.3164,25.2472,25.2857,82900.0
2012-04-17 11:35:00,32.92,32.97,32.85,32.85,84200.0,25.2933,25.3318,25.2396,25.2396,84200.0
2012-04-17 11:40:00,32.86,32.9,32.82,32.84,95200.0,25.2472,25.278,25.2165,25.2319,95200.0
2012-04-17 11:45:00,32.83,32.88,32.8,32.88,97800.0,25.2242,25.2626,25.2011,25.2626,97800.0
2012-04-17 11:50:00,32.88,32.95,32.87,32.9,64000.0,25.2626,25.3164,25.2549,25.278,64000.0
2012-04-17 11:55:00,32.9,32.93,32.89,32.92,60700.0,25.278,25.301,25.2703,25.2933,60700.0
2012-04-17 12:00:00,32.91,32.93,32.9,32.93,100800.0,25.2857,25.301,25.278,25.301,100800.0
2012-04-17 12:05:00,32.93,32.94,32.88,32.91,126000.0,25.301,25.3087,25.2626,25.2857,126000.0
2012-04-17 12:10:00,32.91,32.96,32.9,32.9,65300.0,25.2857,25.3241,25.278,25.278,65300.0
2012-04-17 12:15:00,32.89,32.95,32.88,32.95,42400.0,25.2703,25.3164,25.2626,25.3164,42400.0
2012-04-17 12:20:00,32.95,32.99,32.93,32.98,98900.0,25.3164,25.3471,25.301,25.3394,98900.0
2012-04-17 12:25:00,32.98,33.0,32.96,32.98,50400.0,25.3394,25.3548,25.3241,25.3394,50400.0
2012-04-17 12:30:00,32.98,32.98,32.92,32.94,153100.0,25.3394,25.3394,25.2933,25.3087,153100.0
2012-04-17 12:35:00,32.94,32.96,32.88,32.89,78700.0,25.3087,25.3241,25.2626,25.2703,78700.0
2012-04-17 12:40:00,32.89,32.94,32.89,32.91,36100.0,25.2703,25.3087,25.2703,25.2857,36100.0
2012-04-17 12:45:00,32.91,32.92,32.9,32.9,41000.0,25.2857,25.2933,25.278,25.278,41000.0
2012-04-17 12:50:00,32.91,32.91,32.84,32.86,89800.0,25.2857,25.2857,25.2319,25.2472,89800.0
2012-04-17 12:55:00,32.87,32.9,32.87,32.9,32300.0,25.2549,25.278,25.2549,25.278,32300.0
2012-04-17 13:00:00,32.9,32.91,32.86,32.91,33400.0,25.278,25.2857,25.2472,25.2857,33400.0
2012-04-17 13:05:00,32.91,32.94,32.9,32.94,31400.0,25.2857,25.3087,25.278,25.3087,31400.0
2012-04-17 13:10:00,32.94,32.95,32.9,32.9,37500.0,25.3087,25.3164,25.278,25.278,37500.0
2012-04-17 13:15:00,32.9,32.93,32.89,32.9,25100.0,25.278,25.301,25.2703,25.278,25100.0
2012-04-17 13:20:00,32.9,32.91,32.83,32.83,101700.0,25.278,25.2857,25.2242,25.2242,101700.0
2012-04-17 13:25:00,32.84,32.84,32.79,32.79,91500.0,25.2319,25.2319,25.1935,25.1935,91500.0
2012-04-17 13:30:00,32.8,32.81,32.77,32.79,102200.0,25.2011,25.2088,25.1781,25.1935,102200.0
2012-04-17 13:35:00,32.79,32.79,32.76,32.77,115600.0,25.1935,25.1935,25.1704,25.1781,115600.0
2012-04-17 13:40:00,32.77,32.77,32.7,32.73,162900.0,25.1781,25.1781,25.1243,25.1474,162900.0
2012-04-17 13:45:00,32.74,32.76,32.73,32.75,102200.0,25.1551,25.1704,25.1474,25.1627,102200.0
2012-04-17 13:50:00,32.75,32.76,32.69,32.7,150100.0,25.1627,25.1704,25.1166,25.1243,150100.0
2012-04-17 13:55:00,32.71,32.72,32.67,32.69,144100.0,25.132,25.1397,25.1013,25.1166,144100.0
2012-04-17 14:00:00,32.68,32.73,32.68,32.73,124600.0,25.109,25.1474,25.109,25.1474,124600.0
2012-04-17 14:05:00,32.73,32.75,32.66,32.66,133100.0,25.1474,25.1627,25.0936,25.0936,133100.0
2012-04-17 14:10:00,32.66,32.67,32.48,32.53,298500.0,25.0936,25.1013,24.9553,24.9937,298500.0
2012-04-17 14:15:00,32.52,32.63,32.52,32.63,109200.0,24.986,25.0705,24.986,25.0705,109200.0
2012-04-17 14:20:00,32.64,32.7,32.64,32.69,106300.0,25.0782,25.1243,25.0782,25.1166,106300.0
2012-04-17 14:25:00,32.68,32.69,32.65,32.67,98900.0,25.109,25.1166,25.0859,25.1013,98900.0
2012-04-17 14:30:00,32.67,32.71,32.66,32.7,162200.0,25.1013,25.132,25.0936,25.1243,162200.0
2012-04-17 14:35:00,32.7,32.81,32.69,32.8,166600.0,25.1243,25.2088,25.1166,25.2011,166600.0
2012-04-17 14:40:00,32.79,32.87,32.79,32.87,230400.0,25.1935,25.2549,25.1935,25.2549,230400.0
2012-04-17 14:45:00,32.88,32.92,32.79,32.8,176600.0,25.2626,25.2933,25.1935,25.2011,176600.0
2012-04-17 14:50:00,32.8,32.84,32.74,32.74,124500.0,25.2011,25.2319,25.1551,25.1551,124500.0
2012-04-17 14:55:00,32.73,32.75,32.73,32.75,37300.0,25.1474,25.1627,25.1474,25.1627,37300.0
2012-04-17 15:00:00,32.74,32.79,32.73,32.79,71100.0,25.1551,25.1935,25.1474,25.1935,71100.0
2012-04-17 15:05:00,32.79,32.87,32.78,32.87,67200.0,25.1935,25.2549,25.1858,25.2549,67200.0
2012-04-17 15:10:00,32.86,32.87,32.76,32.77,60900.0,25.2472,25.2549,25.1704,25.1781,60900.0
2012-04-17 15:15:00,32.77,32.81,32.74,32.75,59900.0,25.1781,25.2088,25.1551,25.1627,59900.0
2012-04-17 15:20:00,32.75,32.79,32.69,32.79,87700.0,25.1627,25.1935,25.1166,25.1935,87700.0
2012-04-17 15:25:00,32.79,32.84,32.77,32.82,101200.0,25.1935,25.2319,25.1781,25.2165,101200.0
2012-04-17 15:30:00,32.82,32.84,32.75,32.75,113900.0,25.2165,25.2319,25.1627,25.1627,113900.0
2012-04-17 15:35:00,32.76,32.77,32.72,32.75,86900.0,25.1704,25.1781,25.1397,25.1627,86900.0
2012-04-17 15:40:00,32.76,32.78,32.73,32.78,114300.0,25.1704,25.1858,25.1474,25.1858,114300.0
2012-04-17 15:45:00,32.78,32.8,32.69,32.7,233900.0,25.1858,25.2011,25.1166,25.1243,233900.0
2012-04-17 15:50:00,32.7,32.78,32.69,32.73,168300.0,25.1243,25.1858,25.1166,25.1474,168300.0
2012-04-17 15:55:00,32.73,32.74,32.7,32.72,402500.0,25.1474,25.1551,25.1243,25.1397,402500.0
2012-04-18 09:30:00,33.12,33.15,32.7,32.78,612500.0,25.447,25.4701,25.1243,25.1858,612500.0
2012-04-18 09:35:00,32.78,32.79,32.53,32.55,310700.0,25.1858,25.1935,24.9937,25.0091,310700.0
2012-04-18 09:40:00,32.56,32.77,32.53,32.7,269200.0,25.0168,25.1781,24.9937,25.1243,269200.0
2012-04-18 09:45:00,32.7,32.71,32.62,32.65,195800.0,25.1243,25.132,25.0629,25.0859,195800.0
2012-04-18 09:50:00,32.65,32.76,32.63,32.75,262100.0,25.0859,25.1704,25.0705,25.1627,262100.0
2012-04-18 09:55:00,32.76,32.76,32.7,32.71,191900.0,25.1704,25.1704,25.1243,25.132,191900.0
2012-04-18 10:00:00,32.7,32.72,32.44,32.56,345300.0,25.1243,25.1397,24.9246,25.0168,345300.0
2012-04-18 10:05:00,32.55,32.57,32.45,32.49,160400.0,25.0091,25.0244,24.9322,24.963,160400.0
2012-04-18 10:10:00,32.49,32.55,32.45,32.55,127100.0,24.963,25.0091,24.9322,25.0091,127100.0
2012-04-18 10:15:00,32.55,32.66,32.51,32.65,146600.0,25.0091,25.0936,24.9783,25.0859,146600.0
2012-04-18 10:20:00,32.66,32.67,32.57,32.57,58400.0,25.0936,25.1013,25.0244,25.0244,58400.0
2012-04-18 10:25:00,32.58,32.66,32.56,32.58,89800.0,25.0321,25.0936,25.0168,25.0321,89800.0
2012-04-18 10:30:00,32.58,32.58,32.49,32.55,112400.0,25.0321,25.0321,24.963,25.0091,112400.0
2012-04-18 10:35:00,32.55,32.66,32.55,32.64,98200.0,25.0091,25.0936,25.0091,25.0782,98200.0
2012-04-18 10:40:00,32.64,32.72,32.6,32.72,168000.0,25.0782,25.1397,25.0475,25.1397,168000.0
2012-04-18 10:45:00,32.72,32.8,32.72,32.79,247400.0,25.1397,25.2011,25.1397,25.1935,247400.0
2012-04-18 10:50:00,32.79,32.79,32.67,32.73,224300.0,25.1935,25.1935,25.1013,25.1474,224300.0
2012-04-18 10:55:00,32.73,32.77,32.72,32.75,168800.0,25.1474,25.1781,25.1397,25.1627,168800.0
2012-04-18 11:00:00,32.75,32.76,32.72,32.75,61800.0,25.1627,25.1704,25.1397,25.1627,61800.0
2012-04-18 11:05:00,32.75,32.75,32.55,32.69,172300.0,25.1627,25.1627,25.0091,25.1166,172300.0
2012-04-18 11:10:00,32.69,32.74,32.67,32.69,97500.0,25.1166,25.1551,25.1013,25.1166,97500.0
2012-04-18 11:15:00,32.68,32.76,32.61,32.74,93900.0,25.109,25.1704,25.0552,25.1551,93900.0
2012-04-18 11:20:00,32.73,32.74,32.6,32.61,156500.0,25.1474,25.1551,25.0475,25.0552,156500.0
2012-04-18 11:25:00,32.62,32.63,32.56,32.58,89900.0,25.0629,25.0705,25.0168,25.0321,89900.0
2012-04-18 11:30:00,32.58,32.59,32.53,32.54,54300.0,25.0321,25.0398,24.9937,25.0014,54300.0
2012-04-18 11:35:00,32.54,32.57,32.51,32.57,94000.0,25.0014,25.0244,24.9783,25.0244,94000.0
2012-04-18 11:40:00,32.57,32.65,32.56,32.64,77500.0,25.0244,25.0859,25.0168,25.0782,77500.0
2012-04-18 11:45:00,32.63,32.67,32.58,32.65,84800.0,25.0705,25.1013,25.0321,25.0859,84800.0
2012-04-18 11:50:00,32.64,32.71,32.63,32.7,85100.0,25.0782,25.132,25.0705,25.1243,85100.0
2012-04-18 11:55:00,32.71,32.72,32.64,32.65,134300.0,25.132,25.1397,25.0782,25.0859,134300.0
2012-04-18 12:00:00,32.64,32.67,32.63,32.66,80400.0,25.0782,25.1013,25.0705,25.0936,80400.0
2012-04-18 12:05:00,32.65,32.66,32.62,32.65,65200.0,25.0859,25.0936,25.0629,25.0859,65200.0
2012-04-18 12:10:00,32.65,32.65,32.56,32.63,163000.0,25.0859,25.0859,25.0168,25.0705,163000.0
2012-04-18 12:15:00,32.63,32.63,32.6,32.63,30700.0,25.0705,25.0705,25.0475,25.0705,30700.0
2012-04-18 12:20:00,32.63,32.68,32.61,32.67,122300.0,25.0705,25.109,25.0552,25.1013,122300.0
2012-04-18 12:25:00,32.67,32.67,32.53,32.53,50100.0,25.1013,25.1013,24.9937,24.9937,50100.0
2012-04-18 12:30:00,32.53,32.58,32.52,32.58,71000.0,24.9937,25.0321,24.986,25.0321,71000.0
2012-04-18 12:35:00,32.58,32.6,32.55,32.57,56900.0,25.0321,25.0475,25.0091,25.0244,56900.0
2012-04-18 12:40:00,32.57,32.59,32.55,32.59,20700.0,25.0244,25.0398,25.0091,25.0398,20700.0
2012-04-18 12:45:00,32.58,32.59,32.5,32.51,61800.0,25.0321,25.0398,24.9707,24.9783,61800.0
2012-04-18 12:50:00,32.51,32.54,32.5,32.51,43200.0,24.9783,25.0014,24.9707,24.9783,43200.0
2012-04-18 12:55:00,32.51,32.52,32.5,32.51,27600.0,24.9783,24.986,24.9707,24.9783,27600.0
2012-04-18 13:00:00,32.5,32.51,32.49,32.5,62800.0,24.9707,24.9783,24.963,24.9707,62800.0
2012-04-18 13:05:00,32.5,32.55,32.5,32.54,100200.0,24.9707,25.0091,24.9707,25.0014,100200.0
2012-04-18 13:10:00,32.54,32.55,32.52,32.55,33600.0,25.0014,25.0091,24.986,25.0091,33600.0
2012-04-18 13:15:00,32.55,32.55,32.52,32.54,25800.0,25.0091,25.0091,24.986,25.0014,25800.0
2012-04-18 13:20:00,32.55,32.55,32.52,32.54,22900.0,25.0091,25.0091,24.986,25.0014,22900.0
2012-04-18 13:25:00,32.53,32.54,32.5,32.51,34400.0,24.9937,25.0014,24.9707,24.9783,34400.0
2012-04-18 13:30:00,32.51,32.55,32.51,32.51,28500.0,24.9783,25.0091,24.9783,24.9783,28500.0
2012-04-18 13:35:00,32.51,32.53,32.46,32.47,82400.0,24.9783,24.9937,24.9399,24.9476,82400.0
2012-04-18 13:40:00,32.46,32.52,32.45,32.51,52200.0,24.9399,24.986,24.9322,24.9783,52200.0
2012-04-18 13:45:00,32.51,32.52,32.48,32.5,31400.0,24.9783,24.986,24.9553,24.9707,31400.0
2012-04-18 13:50:00,32.51,32.52,32.46,32.46,43600.0,24.9783,24.986,24.9399,24.9399,43600.0
2012-04-18 13:55:00,32.46,32.46,32.42,32.43,110100.0,24.9399,24.9399,24.9092,24.9169,110100.0
2012-04-18 14:00:00,32.43,32.49,32.42,32.48,38200.0,24.9169,24.963,24.9092,24.9553,38200.0
2012-04-18 14:05:00,32.49,32.51,32.46,32.48,51700.0,24.963,24.9783,24.9399,24.9553,51700.0
2012-04-18 14:10:00,32.48,32.53,32.48,32.52,48800.0,24.9553,24.9937,24.9553,24.986,48800.0
2012-04-18 14:15:00,32.53,32.55,32.5,32.55,72100.0,24.9937,25.0091,24.9707,25.0091,72100.0
2012-04-18 14:20:00,32.55,32.61,32.55,32.58,77200.0,25.0091,25.0552,25.0091,25.0321,77200.0
2012-04-18 14:25:00,32.59,32.61,32.54,32.55,44300.0,25.0398,25.0552,25.0014,25.0091,44300.0
2012-04-18 14:30:00,32.55,32.58,32.54,32.57,39000.0,25.0091,25.0321,25.0014,25.0244,39000.0
2012-04-18 14:35:00,32.58,32.61,32.58,32.59,43800.0,25.0321,25.0552,25.0321,25.0398,43800.0
2012-04-18 14:40:00,32.59,32.59,32.56,32.58,41100.0,25.0398,25.0398,25.0168,25.0321,41100.0
2012-04-18 14:45:00,32.58,32.62,32.55,32.57,53500.0,25.0321,25.0629,25.0091,25.0244,53500.0
2012-04-18 14:50:00,32.57,32.6,32.56,32.57,42000.0,25.0244,25.0475,25.0168,25.0244,42000.0
2012-04-18 14:55:00,32.58,32.61,32.57,32.61,49000.0,25.0321,25.0552,25.0244,25.0552,49000.0
2012-04-18 15:00:00,32.61,32.71,32.61,32.71,171100.0,25.0552,25.132,25.0552,25.132,171100.0
2012-04-18 15:05:00,32.7,32.72,32.6,32.65,174200.0,25.1243,25.1397,25.0475,25.0859,174200.0
2012-04-18 15:10:00,32.65,32.69,32.63,32.65,92400.0,25.0859,25.1166,25.0705,25.0859,92400.0
2012-04-18 15:15:00,32.67,32.67,32.59,32.6,69100.0,25.1013,25.1013,25.0398,25.0475,69100.0
2012-04-18 15:20:00,32.61,32.61,32.55,32.59,82800.0,25.0552,25.0552,25.0091,25.0398,82800.0
2012-04-18 15:25:00,32.6,32.62,32.52,32.52,91700.0,25.0475,25.0629,24.986,24.986,91700.0
2012-04-18 15:30:00,32.52,32.65,32.52,32.62,124900.0,24.986,25.0859,24.986,25.0629,124900.0
2012-04-18 15:35:00,32.63,32.66,32.63,32.64,93100.0,25.0705,25.0936,25.0705,25.0782,93100.0
2012-04-18 15:40:00,32.64,32.66,32.61,32.64,116100.0,25.0782,25.0936,25.0552,25.0782,116100.0
2012-04-18 15:45:00,32.64,32.65,32.58,32.6,139700.0,25.0782,25.0859,25.0321,25.0475,139700.0
2012-04-18 15:50:00,32.59,32.61,32.54,32.57,187200.0,25.0398,25.0552,25.0014,25.0244,187200.0
2012-04-18 15:55:00,32.58,32.59,32.57,32.58,202500.0,25.0321,25.0398,25.0244,25.0321,202500.0
2012-04-19 09:30:00,32.44,32.8,32.44,32.66,224300.0,24.9246,25.2011,24.9246,25.0936,224300.0
2012-04-19 09:35:00,32.67,32.69,32.49,32.51,97100.0,25.1013,25.1166,24.963,24.9783,97100.0
2012-04-19 09:40:00,32.52,32.61,32.49,32.52,205600.0,24.986,25.0552,24.963,24.986,205600.0
2012-04-19 09:45:00,32.53,32.6,32.49,32.6,204400.0,24.9937,25.0475,24.963,25.0475,204400.0
2012-04-19 09:50:00,32.6,32.7,32.57,32.68,80900.0,25.0475,25.1243,25.0244,25.109,80900.0
2012-04-19 09:55:00,32.69,32.69,32.62,32.68,135900.0,25.1166,25.1166,25.0629,25.109,135900.0
2012-04-19 10:00:00,32.67,32.68,32.45,32.48,280900.0,25.1013,25.109,24.9322,24.9553,280900.0
2012-04-19 10:05:00,32.48,32.54,32.41,32.43,224700.0,24.9553,25.0014,24.9015,24.9169,224700.0
2012-04-19 10:10:00,32.43,32.43,32.2,32.21,325500.0,24.9169,24.9169,24.7402,24.7478,325500.0
2012-04-19 10:15:00,32.2,32.23,32.11,32.2,155500.0,24.7402,24.7632,24.671,24.7402,155500.0
2012-04-19 10:20:00,32.2,32.34,32.19,32.29,151300.0,24.7402,24.8477,24.7325,24.8093,151300.0
2012-04-19 10:25:00,32.31,32.41,32.27,32.35,111600.0,24.8247,24.9015,24.7939,24.8554,111600.0
2012-04-19 10:30:00,32.36,32.45,32.32,32.45,75900.0,24.8631,24.9322,24.8324,24.9322,75900.0
2012-04-19 10:35:00,32.43,32.57,32.42,32.54,82200.0,24.9169,25.0244,24.9092,25.0014,82200.0
2012-04-19 10:40:00,32.54,32.7,32.53,32.57,113400.0,25.0014,25.1243,24.9937,25.0244,113400.0
2012-04-19 10:45:00,32.58,32.59,32.5,32.55,143100.0,25.0321,25.0398,24.9707,25.0091,143100.0
2012-04-19 10:50:00,32.55,32.61,32.53,32.61,48400.0,25.0091,25.0552,24.9937,25.0552,48400.0
2012-04-19 10:55:00,32.62,32.65,32.53,32.55,69500.0,25.0629,25.0859,24.9937,25.0091,69500.0
2012-04-19 11:00:00,32.55,32.63,32.51,32.62,48300.0,25.0091,25.0705,24.9783,25.0629,48300.0
2012-04-19 11:05:00,32.62,32.69,32.55,32.57,57600.0,25.0629,25.1166,25.0091,25.0244,57600.0
2012-04-19 11:10:00,32.56,32.57,32.5,32.56,43600.0,25.0168,25.0244,24.9707,25.0168,43600.0
2012-04-19 11:15:00,32.55,32.6,32.52,32.53,37900.0,25.0091,25.0475,24.986,24.9937,37900.0
2012-04-19 11:20:00,32.52,32.57,32.44,32.45,72200.0,24.986,25.0244,24.9246,24.9322,72200.0
2012-04-19 11:25:00,32.44,32.45,32.37,32.38,70800.0,24.9246,24.9322,24.8708,24.8785,70800.0
2012-04-19 11:30:00,32.38,32.4,32.33,32.33,69400.0,24.8785,24.8938,24.84,24.84,69400.0
2012-04-19 11:35:00,32.34,32.42,32.33,32.37,110600.0,24.8477,24.9092,24.84,24.8708,110600.0
2012-04-19 11:40:00,32.37,32.42,32.35,32.4,63400.0,24.8708,24.9092,24.8554,24.8938,63400.0
2012-04-19 11:45:00,32.4,32.44,32.32,32.42,82000.0,24.8938,24.9246,24.8324,24.9092,82000.0
2012-04-19 11:50:00,32.42,32.46,32.36,32.46,26900.0,24.9092,24.9399,24.8631,24.9399,26900.0
2012-04-19 11:55:00,32.45,32.46,32.39,32.39,22500.0,24.9322,24.9399,24.8861,24.8861,22500.0
2012-04-19 12:00:00,32.4,32.41,32.26,32.27,61100.0,24.8938,24.9015,24.7863,24.7939,61100.0
2012-04-19 12:05:00,32.27,32.28,32.19,32.21,156900.0,24.7939,24.8016,24.7325,24.7478,156900.0
2012-04-19 12:10:00,32.21,32.26,32.2,32.21,156100.0,24.7478,24.7863,24.7402,24.7478,156100.0
2012-04-19 12:15:00,32.21,32.33,32.19,32.29,112100.0,24.7478,24.84,24.7325,24.8093,112100.0
2012-04-19 12:20:00,32.29,32.35,32.27,32.32,69500.0,24.8093,24.8554,24.7939,24.8324,69500.0
2012-04-19 12:25:00,32.32,32.37,32.32,32.35,112700.0,24.8324,24.8708,24.8324,24.8554,112700.0
2012-04-19 12:30:00,32.35,32.36,32.31,32.35,133100.0,24.8554,24.8631,24.8247,24.8554,133100.0
2012-04-19 12:35:00,32.34,32.39,32.3,32.37,39300.0,24.8477,24.8861,24.817,24.8708,39300.0
2012-04-19 12:40:00,32.38,32.41,32.33,32.38,83600.0,24.8785,24.9015,24.84,24.8785,83600.0
2012-04-19 12:45:00,32.38,32.43,32.37,32.41,48600.0,24.8785,24.9169,24.8708,24.9015,48600.0
2012-04-19 12:50:00,32.41,32.43,32.36,32.39,44900.0,24.9015,24.9169,24.8631,24.8861,44900.0
2012-04-19 12:55:00,32.39,32.41,32.32,32.32,45600.0,24.8861,24.9015,24.8324,24.8324,45600.0
2012-04-19 13:00:00,32.33,32.46,32.3,32.42,55900.0,24.84,24.9399,24.817,24.9092,55900.0
2012-04-19 13:05:00,32.42,32.45,32.41,32.43,26000.0,24.9092,24.9322,24.9015,24.9169,26000.0
2012-04-19 13:10:00,32.43,32.45,32.38,32.39,121500.0,24.9169,24.9322,24.8785,24.8861,121500.0
2012-04-19 13:15:00,32.39,32.45,32.38,32.4,148400.0,24.8861,24.9322,24.8785,24.8938,148400.0
2012-04-19 13:20:00,32.41,32.41,32.31,32.35,79200.0,24.9015,24.9015,24.8247,24.8554,79200.0
2012-04-19 13:25:00,32.36,32.43,32.31,32.35,274100.0,24.8631,24.9169,24.8247,24.8554,274100.0
2012-04-19 13:30:00,32.35,32.38,32.31,32.36,170800.0,24.8554,24.8785,24.8247,24.8631,170800.0
2012-04-19 13:35:00,32.36,32.38,32.28,32.36,49800.0,24.8631,24.8785,24.8016,24.8631,49800.0
2012-04-19 13:40:00,32.37,32.38,32.33,32.35,37200.0,24.8708,24.8785,24.84,24.8554,37200.0
2012-04-19 13:45:00,32.35,32.4,32.35,32.37,32100.0,24.8554,24.8938,24.8554,24.8708,32100.0
2012-04-19 13:50:00,32.37,32.42,32.36,32.37,152000.0,24.8708,24.9092,24.8631,24.8708,152000.0
2012-04-19 13:55:00,32.38,32.42,32.33,32.35,69500.0,24.8785,24.9092,24.84,24.8554,69500.0
2012-04-19 14:00:00,32.35,32.43,32.32,32.43,67700.0,24.8554,24.9169,24.8324,24.9169,67700.0
2012-04-19 14:05:00,32.42,32.43,32.38,32.38,51000.0,24.9092,24.9169,24.8785,24.8785,51000.0
2012-04-19 14:10:00,32.39,32.43,32.36,32.41,62000.0,24.8861,24.9169,24.8631,24.9015,62000.0
2012-04-19 14:15:00,32.41,32.42,32.33,32.36,128100.0,24.9015,24.9092,24.84,24.8631,128100.0
2012-04-19 14:20:00,32.36,32.37,32.21,32.24,148500.0,24.8631,24.8708,24.7478,24.7709,148500.0
2012-04-19 14:25:00,32.26,32.27,32.15,32.15,104600.0,24.7863,24.7939,24.7017,24.7017,104600.0
2012-04-19 14:30:00,32.15,32.19,32.12,32.16,224900.0,24.7017,24.7325,24.6787,24.7094,224900.0
2012-04-19 14:35:00,32.17,32.17,32.01,32.13,360100.0,24.7171,24.7171,24.5942,24.6864,360100.0
2012-04-19 14:40:00,32.13,32.14,32.07,32.08,121000.0,24.6864,24.6941,24.6403,24.648,121000.0
2012-04-19 14:45:00,32.08,32.11,32.04,32.06,96600.0,24.648,24.671,24.6172,24.6326,96600.0
2012-04-19 14:50:00,32.06,32.13,32.03,32.11,125400.0,24.6326,24.6864,24.6095,24.671,125400.0
2012-04-19 14:55:00,32.11,32.12,32.04,32.09,100100.0,24.671,24.6787,24.6172,24.6556,100100.0
2012-04-19 15:00:00,32.09,32.2,32.07,32.19,112800.0,24.6556,24.7402,24.6403,24.7325,112800.0
2012-04-19 15:05:00,32.19,32.24,32.19,32.23,171500.0,24.7325,24.7709,24.7325,24.7632,171500.0
2012-04-19 15:10:00,32.23,32.25,32.16,32.21,105900.0,24.7632,24.7786,24.7094,24.7478,105900.0
2012-04-19 15:15:00,32.21,32.22,32.15,32.18,78400.0,24.7478,24.7555,24.7017,24.7248,78400.0
2012-04-19 15:20:00,32.19,32.19,32.09,32.09,105500.0,24.7325,24.7325,24.6556,24.6556,105500.0
2012-04-19 15:25:00,32.09,32.25,32.07,32.23,155400.0,24.6556,24.7786,24.6403,24.7632,155400.0
2012-04-19 15:30:00,32.21,32.29,32.17,32.25,121000.0,24.7478,24.8093,24.7171,24.7786,121000.0
2012-04-19 15:35:00,32.24,32.31,32.24,32.27,152600.0,24.7709,24.8247,24.7709,24.7939,152600.0
2012-04-19 15:40:00,32.28,32.35,32.27,32.33,128900.0,24.8016,24.8554,24.7939,24.84,128900.0
2012-04-19 15:45:00,32.33,32.4,32.32,32.38,257500.0,24.84,24.8938,24.8324,24.8785,257500.0
2012-04-19 15:50:00,32.38,32.39,32.24,32.24,222200.0,24.8785,24.8861,24.7709,24.7709,222200.0
2012-04-19 15:55:00,32.24,32.35,32.24,32.29,330900.0,24.7709,24.8554,24.7709,24.8093,330900.0
2012-04-20 09:30:00,32.58,32.71,32.5,32.55,747400.0,25.0321,25.132,24.9707,25.0091,747400.0
2012-04-20 09:35:00,32.53,32.62,32.47,32.52,222100.0,24.9937,25.0629,24.9476,24.986,222100.0
2012-04-20 09:40:00,32.53,32.58,32.39,32.43,209700.0,24.9937,25.0321,24.8861,24.9169,209700.0
2012-04-20 09:45:00,32.43,32.49,32.41,32.47,140400.0,24.9169,24.963,24.9015,24.9476,140400.0
2012-04-20 09:50:00,32.46,32.52,32.43,32.44,89300.0,24.9399,24.986,24.9169,24.9246,89300.0
2012-04-20 09:55:00,32.45,32.5,32.4,32.48,97100.0,24.9322,24.9707,24.8938,24.9553,97100.0
2012-04-20 10:00:00,32.48,32.5,32.36,32.48,109300.0,24.9553,24.9707,24.8631,24.9553,109300.0
2012-04-20 10:05:00,32.48,32.56,32.48,32.53,152100.0,24.9553,25.0168,24.9553,24.9937,152100.0
2012-04-20 10:10:00,32.52,32.56,32.49,32.51,167400.0,24.986,25.0168,24.963,24.9783,167400.0
2012-04-20 10:15:00,32.52,32.53,32.47,32.5,84300.0,24.986,24.9937,24.9476,24.9707,84300.0
2012-04-20 10:20:00,32.51,32.52,32.46,32.48,91700.0,24.9783,24.986,24.9399,24.9553,91700.0
2012-04-20 10:25:00,32.48,32.56,32.48,32.5,86800.0,24.9553,25.0168,24.9553,24.9707,86800.0
2012-04-20 10:30:00,32.51,32.59,32.5,32.59,176500.0,24.9783,25.0398,24.9707,25.0398,176500.0
2012-04-20 10:35:00,32.59,32.7,32.57,32.7,137200.0,25.0398,25.1243,25.0244,25.1243,137200.0
2012-04-20 10:40:00,32.69,32.74,32.63,32.64,263100.0,25.1166,25.1551,25.0705,25.0782,263100.0
2012-04-20 10:45:00,32.64,32.64,32.51,32.59,410000.0,25.0782,25.0782,24.9783,25.0398,410000.0
2012-04-20 10:50:00,32.59,32.6,32.51,32.54,61700.0,25.0398,25.0475,24.9783,25.0014,61700.0
2012-04-20 10:55:00,32.54,32.55,32.47,32.54,86000.0,25.0014,25.0091,24.9476,25.0014,86000.0
2012-04-20 11:00:00,32.54,32.55,32.39,32.46,89100.0,25.0014,25.0091,24.8861,24.9399,89100.0
2012-04-20 11:05:00,32.46,32.53,32.45,32.49,85500.0,24.9399,24.9937,24.9322,24.963,85500.0
2012-04-20 11:10:00,32.48,32.52,32.47,32.52,40900.0,24.9553,24.986,24.9476,24.986,40900.0
2012-04-20 11:15:00,32.51,32.54,32.5,32.51,91000.0,24.9783,25.0014,24.9707,24.9783,91000.0
2012-04-20 11:20:00,32.51,32.54,32.42,32.44,71600.0,24.9783,25.0014,24.9092,24.9246,71600.0
2012-04-20 11:25:00,32.44,32.47,32.41,32.44,70700.0,24.9246,24.9476,24.9015,24.9246,70700.0
2012-04-20 11:30:00,32.43,32.44,32.39,32.42,22000.0,24.9169,24.9246,24.8861,24.9092,22000.0
2012-04-20 11:35:00,32.41,32.43,32.35,32.37,30000.0,24.9015,24.9169,24.8554,24.8708,30000.0
2012-04-20 11:40:00,32.38,32.42,32.38,32.38,25700.0,24.8785,24.9092,24.8785,24.8785,25700.0
2012-04-20 11:45:00,32.39,32.4,32.35,32.38,50400.0,24.8861,24.8938,24.8554,24.8785,50400.0
2012-04-20 11:50:00,32.38,32.41,32.37,32.4,21000.0,24.8785,24.9015,24.8708,24.8938,21000.0
2012-04-20 11:55:00,32.39,32.4,32.36,32.4,28000.0,24.8861,24.8938,24.8631,24.8938,28000.0
2012-04-20 12:00:00,32.4,32.44,32.39,32.43,49400.0,24.8938,24.9246,24.8861,24.9169,49400.0
2012-04-20 12:05:00,32.44,32.45,32.39,32.44,29200.0,24.9246,24.9322,24.8861,24.9246,29200.0
2012-04-20 12:10:00,32.45,32.45,32.42,32.44,24000.0,24.9322,24.9322,24.9092,24.9246,24000.0
2012-04-20 12:15:00,32.43,32.46,32.43,32.46,38900.0,24.9169,24.9399,24.9169,24.9399,38900.0
2012-04-20 12:20:00,32.46,32.5,32.43,32.47,123600.0,24.9399,24.9707,24.9169,24.9476,123600.0
2012-04-20 12:25:00,32.46,32.48,32.43,32.44,41700.0,24.9399,24.9553,24.9169,24.9246,41700.0
2012-04-20 12:30:00,32.44,32.46,32.41,32.42,35200.0,24.9246,24.9399,24.9015,24.9092,35200.0
2012-04-20 12:35:00,32.42,32.42,32.38,32.41,24000.0,24.9092,24.9092,24.8785,24.9015,24000.0
2012-04-20 12:40:00,32.41,32.41,32.37,32.38,28900.0,24.9015,24.9015,24.8708,24.8785,28900.0
2012-04-20 12:45:00,32.38,32.38,32.36,32.36,20600.0,24.8785,24.8785,24.8631,24.8631,20600.0
2012-04-20 12:50:00,32.36,32.38,32.34,32.38,50100.0,24.8631,24.8785,24.8477,24.8785,50100.0
2012-04-20 12:55:00,32.38,32.4,32.33,32.34,25300.0,24.8785,24.8938,24.84,24.8477,25300.0
2012-04-20 13:00:00,32.33,32.34,32.28,32.29,48400.0,24.84,24.8477,24.8016,24.8093,48400.0
2012-04-20 13:05:00,32.29,32.29,32.26,32.27,28800.0,24.8093,24.8093,24.7863,24.7939,28800.0
2012-04-20 13:10:00,32.27,32.29,32.26,32.27,20100.0,24.7939,24.8093,24.7863,24.7939,20100.0
2012-04-20 13:15:00,32.26,32.28,32.25,32.28,32100.0,24.7863,24.8016,24.7786,24.8016,32100.0
2012-04-20 13:20:00,32.27,32.3,32.22,32.22,48100.0,24.7939,24.817,24.7555,24.7555,48100.0
2012-04-20 13:25:00,32.23,32.27,32.2,32.27,51100.0,24.7632,24.7939,24.7402,24.7939,51100.0
2012-04-20 13:30:00,32.27,32.27,32.19,32.19,95200.0,24.7939,24.7939,24.7325,24.7325,95200.0
2012-04-20 13:35:00,32.19,32.22,32.16,32.17,62500.0,24.7325,24.7555,24.7094,24.7171,62500.0
2012-04-20 13:40:00,32.17,32.17,32.14,32.14,21900.0,24.7171,24.7171,24.6941,24.6941,21900.0
2012-04-20 13:45:00,32.14,32.17,32.09,32.17,88500.0,24.6941,24.7171,24.6556,24.7171,88500.0
2012-04-20 13:50:00,32.16,32.17,32.02,32.05,204100.0,24.7094,24.7171,24.6019,24.6249,204100.0
2012-04-20 13:55:00,32.06,32.07,32.02,32.03,168100.0,24.6326,24.6403,24.6019,24.6095,168100.0
2012-04-20 14:00:00,32.04,32.04,31.95,31.99,183000.0,24.6172,24.6172,24.5481,24.5788,183000.0
2012-04-20 14:05:00,31.98,32.04,31.95,31.95,118200.0,24.5711,24.6172,24.5481,24.5481,118200.0
2012-04-20 14:10:00,31.96,32.07,31.96,32.06,64600.0,24.5558,24.6403,24.5558,24.6326,64600.0
2012-04-20 14:15:00,32.06,32.11,32.03,32.09,155700.0,24.6326,24.671,24.6095,24.6556,155700.0
2012-04-20 14:20:00,32.09,32.11,32.07,32.09,49600.0,24.6556,24.671,24.6403,24.6556,49600.0
2012-04-20 14:25:00,32.09,32.18,32.08,32.15,70100.0,24.6556,24.7248,24.648,24.7017,70100.0
2012-04-20 14:30:00,32.13,32.13,32.09,32.1,84000.0,24.6864,24.6864,24.6556,24.6633,84000.0
2012-04-20 14:35:00,32.1,32.12,32.07,32.12,67300.0,24.6633,24.6787,24.6403,24.6787,67300.0
2012-04-20 14:40:00,32.12,32.15,32.11,32.15,63800.0,24.6787,24.7017,24.671,24.7017,63800.0
2012-04-20 14:45:00,32.15,32.15,32.08,32.12,29800.0,24.7017,24.7017,24.648,24.6787,29800.0
2012-04-20 14:50:00,32.11,32.18,32.1,32.16,124200.0,24.671,24.7248,24.6633,24.7094,124200.0
2012-04-20 14:55:00,32.17,32.18,32.11,32.18,189100.0,24.7171,24.7248,24.671,24.7248,189100.0
2012-04-20 15:00:00,32.17,32.17,32.09,32.1,115000.0,24.7171,24.7171,24.6556,24.6633,115000.0
2012-04-20 15:05:00,32.1,32.15,32.1,32.11,112700.0,24.6633,24.7017,24.6633,24.671,112700.0
2012-04-20 15:10:00,32.1,32.12,32.08,32.09,110300.0,24.6633,24.6787,24.648,24.6556,110300.0
2012-04-20 15:15:00,32.09,32.12,32.07,32.12,105900.0,24.6556,24.6787,24.6403,24.6787,105900.0
2012-04-20 15:20:00,32.12,32.15,32.05,32.08,70800.0,24.6787,24.7017,24.6249,24.648,70800.0
2012-04-20 15:25:00,32.08,32.11,32.06,32.1,42200.0,24.648,24.671,24.6326,24.6633,42200.0
2012-04-20 15:30:00,32.11,32.12,32.08,32.12,113200.0,24.671,24.6787,24.648,24.6787,113200.0
2012-04-20 15:35:00,32.12,32.18,32.1,32.16,109500.0,24.6787,24.7248,24.6633,24.7094,109500.0
2012-04-20 15:40:00,32.16,32.18,32.14,32.15,155200.0,24.7094,24.7248,24.6941,24.7017,155200.0
2012-04-20 15:45:00,32.14,32.17,32.1,32.11,170600.0,24.6941,24.7171,24.6633,24.671,170600.0
2012-04-20 15:50:00,32.11,32.12,32.06,32.06,210800.0,24.671,24.6787,24.6326,24.6326,210800.0
2012-04-20 15:55:00,32.06,32.08,32.05,32.07,233300.0,24.6326,24.648,24.6249,24.6403,233300.0
2012-04-23 09:30:00,31.51,31.73,31.3,31.31,386900.0,24.21,24.379,24.0487,24.0563,386900.0
2012-04-23 09:35:00,31.3,31.47,31.3,31.42,161600.0,24.0487,24.1793,24.0487,24.1409,161600.0
2012-04-23 09:40:00,31.42,31.64,31.41,31.57,179100.0,24.1409,24.3099,24.1332,24.2561,179100.0
2012-04-23 09:45:00,31.57,31.57,31.37,31.53,142500.0,24.2561,24.2561,24.1024,24.2254,142500.0
2012-04-23 09:50:00,31.53,31.53,31.41,31.53,135200.0,24.2254,24.2254,24.1332,24.2254,135200.0
2012-04-23 09:55:00,31.54,31.65,31.49,31.63,317000.0,24.2331,24.3176,24.1946,24.3022,317000.0
2012-04-23 10:00:00,31.64,31.77,31.61,31.7,221400.0,24.3099,24.4098,24.2868,24.356,221400.0
2012-04-23 10:05:00,31.71,31.71,31.43,31.44,248000.0,24.3637,24.3637,24.1485,24.1562,248000.0
2012-04-23 10:10:00,31.45,31.52,31.39,31.46,182700.0,24.1639,24.2177,24.1178,24.1716,182700.0
2012-04-23 10:15:00,31.45,31.48,31.43,31.45,142400.0,24.1639,24.187,24.1485,24.1639,142400.0
2012-04-23 10:20:00,31.44,31.58,31.43,31.57,103400.0,24.1562,24.2638,24.1485,24.2561,103400.0
2012-04-23 10:25:00,31.57,31.63,31.5,31.63,125900.0,24.2561,24.3022,24.2023,24.3022,125900.0
2012-04-23 10:30:00,31.62,31.67,31.58,31.64,70400.0,24.2945,24.3329,24.2638,24.3099,70400.0
2012-04-23 10:35:00,31.64,31.7,31.61,31.7,66800.0,24.3099,24.356,24.2868,24.356,66800.0
2012-04-23 10:40:00,31.7,31.74,31.67,31.68,83100.0,24.356,24.3867,24.3329,24.3406,83100.0
2012-04-23 10:45:00,31.67,31.75,31.66,31.74,91800.0,24.3329,24.3944,24.3253,24.3867,91800.0
2012-04-23 10:50:00,31.75,31.84,31.72,31.82,107500.0,24.3944,24.4636,24.3714,24.4482,107500.0
2012-04-23 10:55:00,31.82,31.87,31.78,31.82,77800.0,24.4482,24.4866,24.4175,24.4482,77800.0
2012-04-23 11:00:00,31.83,31.92,31.83,31.91,80200.0,24.4559,24.525,24.4559,24.5173,80200.0
2012-04-23 11:05:00,31.91,31.97,31.9,31.95,56000.0,24.5173,24.5634,24.5097,24.5481,56000.0
2012-04-23 11:10:00,31.95,32.03,31.93,32.01,99900.0,24.5481,24.6095,24.5327,24.5942,99900.0
2012-04-23 11:15:00,32.01,32.02,31.86,31.89,92600.0,24.5942,24.6019,24.4789,24.502,92600.0
2012-04-23 11:20:00,31.89,31.92,31.86,31.89,45400.0,24.502,24.525,24.4789,24.502,45400.0
2012-04-23 11:25:00,31.9,31.93,31.86,31.88,114100.0,24.5097,24.5327,24.4789,24.4943,114100.0
2012-04-23 11:30:00,31.88,31.92,31.88,31.9,35200.0,24.4943,24.525,24.4943,24.5097,35200.0
2012-04-23 11:35:00,31.89,31.98,31.89,31.94,47700.0,24.502,24.5711,24.502,24.5404,47700.0
2012-04-23 11:40:00,31.94,31.94,31.89,31.9,40000.0,24.5404,24.5404,24.502,24.5097,40000.0
2012-04-23 11:45:00,31.9,31.9,31.86,31.9,30300.0,24.5097,24.5097,24.4789,24.5097,30300.0
2012-04-23 11:50:00,31.9,31.96,31.9,31.93,23800.0,24.5097,24.5558,24.5097,24.5327,23800.0
2012-04-23 11:55:00,31.94,31.97,31.92,31.93,36500.0,24.5404,24.5634,24.525,24.5327,36500.0
2012-04-23 12:00:00,31.93,31.97,31.9,31.93,57400.0,24.5327,24.5634,24.5097,24.5327,57400.0
2012-04-23 12:05:00,31.92,31.96,31.92,31.96,47800.0,24.525,24.5558,24.525,24.5558,47800.0
2012-04-23 12:10:00,31.95,31.96,31.9,31.91,41400.0,24.5481,24.5558,24.5097,24.5173,41400.0
2012-04-23 12:15:00,31.91,31.98,31.91,31.98,57100.0,24.5173,24.5711,24.5173,24.5711,57100.0
2012-04-23 12:20:00,31.97,32.0,31.94,31.98,75700.0,24.5634,24.5865,24.5404,24.5711,75700.0
2012-04-23 12:25:00,31.99,32.0,31.94,31.94,53400.0,24.5788,24.5865,24.5404,24.5404,53400.0
2012-04-23 12:30:00,31.94,31.97,31.94,31.96,44600.0,24.5404,24.5634,24.5404,24.5558,44600.0
2012-04-23 12:35:00,31.95,31.98,31.9,31.95,65800.0,24.5481,24.5711,24.5097,24.5481,65800.0
2012-04-23 12:40:00,31.94,31.95,31.88,31.9,58100.0,24.5404,24.5481,24.4943,24.5097,58100.0
2012-04-23 12:45:00,31.91,31.93,31.85,31.88,72300.0,24.5173,24.5327,24.4712,24.4943,72300.0
2012-04-23 12:50:00,31.88,31.91,31.86,31.87,46700.0,24.4943,24.5173,24.4789,24.4866,46700.0
2012-04-23 12:55:00,31.88,31.92,31.88,31.89,60200.0,24.4943,24.525,24.4943,24.502,60200.0
2012-04-23 13:00:00,31.89,31.89,31.85,31.86,74000.0,24.502,24.502,24.4712,24.4789,74000.0
2012-04-23 13:05:00,31.86,31.88,31.86,31.87,29500.0,24.4789,24.4943,24.4789,24.4866,29500.0
2012-04-23 13:10:00,31.88,31.9,31.87,31.88,42300.0,24.4943,24.5097,24.4866,24.4943,42300.0
2012-04-23 13:15:00,31.88,31.88,31.85,31.86,27100.0,24.4943,24.4943,24.4712,24.4789,27100.0
2012-04-23 13:20:00,31.86,31.95,31.86,31.94,33300.0,24.4789,24.5481,24.4789,24.5404,33300.0
2012-04-23 13:25:00,31.95,31.98,31.91,31.98,54300.0,24.5481,24.5711,24.5173,24.5711,54300.0
2012-04-23 13:30:00,31.98,32.0,31.95,31.95,73100.0,24.5711,24.5865,24.5481,24.5481,73100.0
2012-04-23 13:35:00,31.94,31.95,31.88,31.88,24600.0,24.5404,24.5481,24.4943,24.4943,24600.0
2012-04-23 13:40:00,31.88,31.88,31.8,31.82,258800.0,24.4943,24.4943,24.4328,24.4482,258800.0
2012-04-23 13:45:00,31.82,31.85,31.79,31.84,72100.0,24.4482,24.4712,24.4251,24.4636,72100.0
2012-04-23 13:50:00,31.84,31.89,31.84,31.87,30600.0,24.4636,24.502,24.4636,24.4866,30600.0
2012-04-23 13:55:00,31.87,31.93,31.85,31.93,55400.0,24.4866,24.5327,24.4712,24.5327,55400.0
2012-04-23 14:00:00,31.93,31.94,31.82,31.88,55300.0,24.5327,24.5404,24.4482,24.4943,55300.0
2012-04-23 14:05:00,31.89,31.89,31.8,31.84,47300.0,24.502,24.502,24.4328,24.4636,47300.0
2012-04-23 14:10:00,31.84,31.9,31.84,31.88,28900.0,24.4636,24.5097,24.4636,24.4943,28900.0
2012-04-23 14:15:00,31.87,31.91,31.85,31.91,38100.0,24.4866,24.5173,24.4712,24.5173,38100.0
2012-04-23 14:20:00,31.92,32.0,31.92,31.97,77500.0,24.525,24.5865,24.525,24.5634,77500.0
2012-04-23 14:25:00,31.97,32.05,31.96,32.02,105500.0,24.5634,24.6249,24.5558,24.6019,105500.0
2012-04-23 14:30:00,32.02,32.04,32.0,32.03,58600.0,24.6019,24.6172,24.5865,24.6095,58600.0
2012-04-23 14:35:00,32.03,32.05,32.0,32.05,45600.0,24.6095,24.6249,24.5865,24.6249,45600.0
2012-04-23 14:40:00,32.05,32.05,32.0,32.02,37800.0,24.6249,24.6249,24.5865,24.6019,37800.0
2012-04-23 14:45:00,32.01,32.02,31.89,31.91,80700.0,24.5942,24.6019,24.502,24.5173,80700.0
2012-04-23 14:50:00,31.91,31.91,31.83,31.89,73600.0,24.5173,24.5173,24.4559,24.502,73600.0
2012-04-23 14:55:00,31.88,31.89,31.84,31.87,61200.0,24.4943,24.502,24.4636,24.4866,61200.0
2012-04-23 15:00:00,31.86,31.93,31.86,31.91,43300.0,24.4789,24.5327,24.4789,24.5173,43300.0
2012-04-23 15:05:00,31.91,32.02,31.9,31.95,68900.0,24.5173,24.6019,24.5097,24.5481,68900.0
2012-04-23 15:10:00,31.95,31.98,31.91,31.96,58800.0,24.5481,24.5711,24.5173,24.5558,58800.0
2012-04-23 15:15:00,31.96,31.99,31.93,31.99,66400.0,24.5558,24.5788,24.5327,24.5788,66400.0
2012-04-23 15:20:00,32.0,32.03,31.97,32.01,145000.0,24.5865,24.6095,24.5634,24.5942,145000.0
2012-04-23 15:25:00,32.0,32.09,32.0,32.08,125000.0,24.5865,24.6556,24.5865,24.648,125000.0
2012-04-23 15:30:00,32.07,32.13,32.05,32.09,199300.0,24.6403,24.6864,24.6249,24.6556,199300.0
2012-04-23 15:35:00,32.1,32.11,32.08,32.11,100200.0,24.6633,24.671,24.648,24.671,100200.0
2012-04-23 15:40:00,32.11,32.11,32.07,32.11,116800.0,24.671,24.671,24.6403,24.671,116800.0
2012-04-23 15:45:00,32.1,32.11,32.07,32.1,151700.0,24.6633,24.671,24.6403,24.6633,151700.0
2012-04-23 15:50:00,32.1,32.11,32.09,32.09,176300.0,24.6633,24.671,24.6556,24.6556,176300.0
2012-04-23 15:55:00,32.1,32.11,32.06,32.07,343800.0,24.6633,24.671,24.6326,24.6403,343800.0
2012-04-24 09:30:00,32.07,32.08,31.92,31.94,155300.0,24.6403,24.648,24.525,24.5404,155300.0
2012-04-24 09:35:00,31.93,31.95,31.83,31.95,81900.0,24.5327,24.5481,24.4559,24.5481,81900.0
2012-04-24 09:40:00,31.95,31.96,31.84,31.85,167000.0,24.5481,24.5558,24.4636,24.4712,167000.0
2012-04-24 09:45:00,31.85,31.94,31.84,31.92,59100.0,24.4712,24.5404,24.4636,24.525,59100.0
2012-04-24 09:50:00,31.92,31.99,31.88,31.92,70700.0,24.525,24.5788,24.4943,24.525,70700.0
2012-04-24 09:55:00,31.92,32.0,31.87,31.96,89300.0,24.525,24.5865,24.4866,24.5558,89300.0
2012-04-24 10:00:00,31.96,32.08,31.95,32.06,133200.0,24.5558,24.648,24.5481,24.6326,133200.0
2012-04-24 10:05:00,32.06,32.37,32.05,32.34,445200.0,24.6326,24.8708,24.6249,24.8477,445200.0
2012-04-24 10:10:00,32.34,32.41,32.28,32.3,215000.0,24.8477,24.9015,24.8016,24.817,215000.0
2012-04-24 10:15:00,32.3,32.47,32.29,32.45,168900.0,24.817,24.9476,24.8093,24.9322,168900.0
2012-04-24 10:20:00,32.44,32.48,32.38,32.48,129000.0,24.9246,24.9553,24.8785,24.9553,129000.0
2012-04-24 10:25:00,32.48,32.48,32.44,32.47,57400.0,24.9553,24.9553,24.9246,24.9476,57400.0
2012-04-24 10:30:00,32.47,32.57,32.43,32.45,129700.0,24.9476,25.0244,24.9169,24.9322,129700.0
2012-04-24 10:35:00,32.44,32.5,32.38,32.39,160900.0,24.9246,24.9707,24.8785,24.8861,160900.0
2012-04-24 10:40:00,32.38,32.39,32.31,32.36,118200.0,24.8785,24.8861,24.8247,24.8631,118200.0
2012-04-24 10:45:00,32.36,32.36,32.24,32.25,85800.0,24.8631,24.8631,24.7709,24.7786,85800.0
2012-04-24 10:50:00,32.26,32.34,32.22,32.32,131500.0,24.7863,24.8477,24.7555,24.8324,131500.0
2012-04-24 10:55:00,32.32,32.44,32.3,32.34,78500.0,24.8324,24.9246,24.817,24.8477,78500.0
2012-04-24 11:00:00,32.34,32.44,32.34,32.34,84600.0,24.8477,24.9246,24.8477,24.8477,84600.0
2012-04-24 11:05:00,32.34,32.36,32.27,32.32,205500.0,24.8477,24.8631,24.7939,24.8324,205500.0
2012-04-24 11:10:00,32.33,32.39,32.27,32.39,66000.0,24.84,24.8861,24.7939,24.8861,66000.0
2012-04-24 11:15:00,32.4,32.44,32.29,32.29,48900.0,24.8938,24.9246,24.8093,24.8093,48900.0
2012-04-24 11:20:00,32.29,32.32,32.28,32.28,103900.0,24.8093,24.8324,24.8016,24.8016,103900.0
2012-04-24 11:25:00,32.29,32.32,32.26,32.3,67900.0,24.8093,24.8324,24.7863,24.817,67900.0
2012-04-24 11:30:00,32.31,32.33,32.2,32.21,80300.0,24.8247,24.84,24.7402,24.7478,80300.0
2012-04-24 11:35:00,32.22,32.22,32.12,32.12,70600.0,24.7555,24.7555,24.6787,24.6787,70600.0
2012-04-24 11:40:00,32.12,32.2,32.09,32.18,48000.0,24.6787,24.7402,24.6556,24.7248,48000.0
2012-04-24 11:45:00,32.18,32.2,32.15,32.18,44200.0,24.7248,24.7402,24.7017,24.7248,44200.0
2012-04-24 11:50:00,32.18,32.21,32.18,32.2,42100.0,24.7248,24.7478,24.7248,24.7402,42100.0
2012-04-24 11:55:00,32.2,32.23,32.16,32.23,29800.0,24.7402,24.7632,24.7094,24.7632,29800.0
2012-04-24 12:00:00,32.23,32.27,32.17,32.26,59800.0,24.7632,24.7939,24.7171,24.7863,59800.0
2012-04-24 12:05:00,32.24,32.3,32.24,32.27,30000.0,24.7709,24.817,24.7709,24.7939,30000.0
2012-04-24 12:10:00,32.26,32.36,32.26,32.32,35600.0,24.7863,24.8631,24.7863,24.8324,35600.0
2012-04-24 12:15:00,32.32,32.32,32.24,32.24,29800.0,24.8324,24.8324,24.7709,24.7709,29800.0
2012-04-24 12:20:00,32.24,32.28,32.22,32.25,33800.0,24.7709,24.8016,24.7555,24.7786,33800.0
2012-04-24 12:25:00,32.26,32.29,32.24,32.29,19200.0,24.7863,24.8093,24.7709,24.8093,19200.0
2012-04-24 12:30:00,32.27,32.31,32.26,32.26,19600.0,24.7939,24.8247,24.7863,24.7863,19600.0
2012-04-24 12:35:00,32.26,32.27,32.21,32.23,29600.0,24.7863,24.7939,24.7478,24.7632,29600.0
2012-04-24 12:40:00,32.23,32.23,32.16,32.2,38100.0,24.7632,24.7632,24.7094,24.7402,38100.0
2012-04-24 12:45:00,32.2,32.2,32.16,32.17,22300.0,24.7402,24.7402,24.7094,24.7171,22300.0
2012-04-24 12:50:00,32.16,32.17,32.12,32.13,23900.0,24.7094,24.7171,24.6787,24.6864,23900.0
2012-04-24 12:55:00,32.12,32.17,32.12,32.14,27800.0,24.6787,24.7171,24.6787,24.6941,27800.0
2012-04-24 13:00:00,32.14,32.14,32.13,32.13,6700.0,24.6941,24.6941,24.6864,24.6864,6700.0
2012-04-24 13:05:00,32.14,32.18,32.13,32.18,19800.0,24.6941,24.7248,24.6864,24.7248,19800.0
2012-04-24 13:10:00,32.17,32.22,32.17,32.18,38800.0,24.7171,24.7555,24.7171,24.7248,38800.0
2012-04-24 13:15:00,32.18,32.19,32.15,32.17,32900.0,24.7248,24.7325,24.7017,24.7171,32900.0
2012-04-24 13:20:00,32.17,32.24,32.17,32.2,22700.0,24.7171,24.7709,24.7171,24.7402,22700.0
2012-04-24 13:25:00,32.21,32.25,32.2,32.23,26200.0,24.7478,24.7786,24.7402,24.7632,26200.0
2012-04-24 13:30:00,32.21,32.29,32.21,32.26,35800.0,24.7478,24.8093,24.7478,24.7863,35800.0
2012-04-24 13:35:00,32.27,32.28,32.25,32.26,46400.0,24.7939,24.8016,24.7786,24.7863,46400.0
2012-04-24 13:40:00,32.25,32.26,32.2,32.2,35900.0,24.7786,24.7863,24.7402,24.7402,35900.0
2012-04-24 13:45:00,32.2,32.26,32.2,32.24,34000.0,24.7402,24.7863,24.7402,24.7709,34000.0
2012-04-24 13:50:00,32.23,32.26,32.19,32.2,52400.0,24.7632,24.7863,24.7325,24.7402,52400.0
2012-04-24 13:55:00,32.19,32.29,32.17,32.22,67500.0,24.7325,24.8093,24.7171,24.7555,67500.0
2012-04-24 14:00:00,32.22,32.23,32.19,32.23,20900.0,24.7555,24.7632,24.7325,24.7632,20900.0
2012-04-24 14:05:00,32.23,32.23,32.17,32.19,55500.0,24.7632,24.7632,24.7171,24.7325,55500.0
2012-04-24 14:10:00,32.2,32.2,32.1,32.1,66400.0,24.7402,24.7402,24.6633,24.6633,66400.0
2012-04-24 14:15:00,32.11,32.11,32.06,32.08,76500.0,24.671,24.671,24.6326,24.648,76500.0
2012-04-24 14:20:00,32.07,32.12,32.07,32.09,73100.0,24.6403,24.6787,24.6403,24.6556,73100.0
2012-04-24 14:25:00,32.09,32.11,32.02,32.09,117400.0,24.6556,24.671,24.6019,24.6556,117400.0
2012-04-24 14:30:00,32.07,32.11,32.06,32.09,56900.0,24.6403,24.671,24.6326,24.6556,56900.0
2012-04-24 14:35:00,32.1,32.15,32.07,32.13,74800.0,24.6633,24.7017,24.6403,24.6864,74800.0
2012-04-24 14:40:00,32.13,32.14,32.08,32.09,26500.0,24.6864,24.6941,24.648,24.6556,26500.0
2012-04-24 14:45:00,32.09,32.1,32.06,32.08,80800.0,24.6556,24.6633,24.6326,24.648,80800.0
2012-04-24 14:50:00,32.08,32.15,32.06,32.14,185600.0,24.648,24.7017,24.6326,24.6941,185600.0
2012-04-24 14:55:00,32.14,32.22,32.14,32.22,67400.0,24.6941,24.7555,24.6941,24.7555,67400.0
2012-04-24 15:00:00,32.22,32.25,32.2,32.22,79900.0,24.7555,24.7786,24.7402,24.7555,79900.0
2012-04-24 15:05:00,32.22,32.26,32.2,32.26,38400.0,24.7555,24.7863,24.7402,24.7863,38400.0
2012-04-24 15:10:00,32.26,32.26,32.2,32.21,46300.0,24.7863,24.7863,24.7402,24.7478,46300.0
2012-04-24 15:15:00,32.2,32.27,32.17,32.24,104400.0,24.7402,24.7939,24.7171,24.7709,104400.0
2012-04-24 15:20:00,32.25,32.34,32.24,32.34,113000.0,24.7786,24.8477,24.7709,24.8477,113000.0
2012-04-24 15:25:00,32.33,32.34,32.3,32.3,65900.0,24.84,24.8477,24.817,24.817,65900.0
2012-04-24 15:30:00,32.3,32.31,32.28,32.31,75200.0,24.817,24.8247,24.8016,24.8247,75200.0
2012-04-24 15:35:00,32.3,32.32,32.28,32.29,98200.0,24.817,24.8324,24.8016,24.8093,98200.0
2012-04-24 15:40:00,32.3,32.32,32.29,32.32,47400.0,24.817,24.8324,24.8093,24.8324,47400.0
2012-04-24 15:45:00,32.32,32.37,32.31,32.33,176200.0,24.8324,24.8708,24.8247,24.84,176200.0
2012-04-24 15:50:00,32.33,32.35,32.3,32.34,148400.0,24.84,24.8554,24.817,24.8477,148400.0
2012-04-24 15:55:00,32.34,32.4,32.33,32.4,273700.0,24.8477,24.8938,24.84,24.8938,273700.0
2012-04-25 09:30:00,32.73,32.99,32.62,32.9,240400.0,25.1474,25.3471,25.0629,25.278,240400.0
2012-04-25 09:35:00,32.91,33.1,32.91,33.1,246800.0,25.2857,25.4316,25.2857,25.4316,246800.0
2012-04-25 09:40:00,33.09,33.22,32.96,33.06,709500.0,25.424,25.5238,25.3241,25.4009,709500.0
2012-04-25 09:45:00,33.06,33.06,32.86,32.88,285200.0,25.4009,25.4009,25.2472,25.2626,285200.0
2012-04-25 09:50:00,32.88,32.93,32.69,32.77,328800.0,25.2626,25.301,25.1166,25.1781,328800.0
2012-04-25 09:55:00,32.77,32.91,32.74,32.9,109300.0,25.1781,25.2857,25.1551,25.278,109300.0
2012-04-25 10:00:00,32.9,32.9,32.81,32.82,117000.0,25.278,25.278,25.2088,25.2165,117000.0
2012-04-25 10:05:00,32.82,32.82,32.7,32.7,241500.0,25.2165,25.2165,25.1243,25.1243,241500.0
2012-04-25 10:10:00,32.7,32.7,32.53,32.62,238400.0,25.1243,25.1243,24.9937,25.0629,238400.0
2012-04-25 10:15:00,32.61,32.65,32.58,32.59,80100.0,25.0552,25.0859,25.0321,25.0398,80100.0
2012-04-25 10:20:00,32.59,32.68,32.57,32.61,142900.0,25.0398,25.109,25.0244,25.0552,142900.0
2012-04-25 10:25:00,32.61,32.62,32.57,32.6,71300.0,25.0552,25.0629,25.0244,25.0475,71300.0
2012-04-25 10:30:00,32.6,32.6,32.5,32.52,146300.0,25.0475,25.0475,24.9707,24.986,146300.0
2012-04-25 10:35:00,32.52,32.55,32.5,32.51,72300.0,24.986,25.0091,24.9707,24.9783,72300.0
2012-04-25 10:40:00,32.51,32.55,32.51,32.55,51500.0,24.9783,25.0091,24.9783,25.0091,51500.0
2012-04-25 10:45:00,32.55,32.56,32.38,32.39,147500.0,25.0091,25.0168,24.8785,24.8861,147500.0
2012-04-25 10:50:00,32.38,32.39,32.25,32.36,151500.0,24.8785,24.8861,24.7786,24.8631,151500.0
2012-04-25 10:55:00,32.36,32.4,32.35,32.39,59900.0,24.8631,24.8938,24.8554,24.8861,59900.0
2012-04-25 11:00:00,32.38,32.39,32.3,32.32,91700.0,24.8785,24.8861,24.817,24.8324,91700.0
2012-04-25 11:05:00,32.31,32.32,32.21,32.3,109500.0,24.8247,24.8324,24.7478,24.817,109500.0
2012-04-25 11:10:00,32.29,32.35,32.29,32.35,27400.0,24.8093,24.8554,24.8093,24.8554,27400.0
2012-04-25 11:15:00,32.34,32.34,32.25,32.28,57000.0,24.8477,24.8477,24.7786,24.8016,57000.0
2012-04-25 11:20:00,32.28,32.36,32.28,32.34,39800.0,24.8016,24.8631,24.8016,24.8477,39800.0
2012-04-25 11:25:00,32.34,32.43,32.32,32.4,49700.0,24.8477,24.9169,24.8324,24.8938,49700.0
2012-04-25 11:30:00,32.4,32.41,32.31,32.31,61600.0,24.8938,24.9015,24.8247,24.8247,61600.0
2012-04-25 11:35:00,32.32,32.37,32.3,32.37,57200.0,24.8324,24.8708,24.817,24.8708,57200.0
2012-04-25 11:40:00,32.35,32.38,32.3,32.3,30600.0,24.8554,24.8785,24.817,24.817,30600.0
2012-04-25 11:45:00,32.3,32.33,32.29,32.32,22100.0,24.817,24.84,24.8093,24.8324,22100.0
2012-04-25 11:50:00,32.33,32.39,32.31,32.39,32200.0,24.84,24.8861,24.8247,24.8861,32200.0
2012-04-25 11:55:00,32.4,32.42,32.35,32.37,32400.0,24.8938,24.9092,24.8554,24.8708,32400.0
2012-04-25 12:00:00,32.38,32.42,32.38,32.42,19200.0,24.8785,24.9092,24.8785,24.9092,19200.0
2012-04-25 12:05:00,32.43,32.48,32.42,32.45,46300.0,24.9169,24.9553,24.9092,24.9322,46300.0
2012-04-25 12:10:00,32.46,32.5,32.45,32.49,37000.0,24.9399,24.9707,24.9322,24.963,37000.0
2012-04-25 12:15:00,32.48,32.48,32.44,32.44,25900.0,24.9553,24.9553,24.9246,24.9246,25900.0
2012-04-25 12:20:00,32.45,32.49,32.44,32.44,46500.0,24.9322,24.963,24.9246,24.9246,46500.0
2012-04-25 12:25:00,32.44,32.53,32.43,32.52,36700.0,24.9246,24.9937,24.9169,24.986,36700.0
2012-04-25 12:30:00,32.51,32.51,32.4,32.44,37000.0,24.9783,24.9783,24.8938,24.9246,37000.0
2012-04-25 12:35:00,32.43,32.5,32.36,32.42,78500.0,24.9169,24.9707,24.8631,24.9092,78500.0
2012-04-25 12:40:00,32.42,32.45,32.39,32.43,68700.0,24.9092,24.9322,24.8861,24.9169,68700.0
2012-04-25 12:45:00,32.42,32.5,32.41,32.49,81400.0,24.9092,24.9707,24.9015,24.963,81400.0
2012-04-25 12:50:00,32.48,32.51,32.45,32.5,203600.0,24.9553,24.9783,24.9322,24.9707,203600.0
2012-04-25 12:55:00,32.5,32.61,32.48,32.6,108800.0,24.9707,25.0552,24.9553,25.0475,108800.0
2012-04-25 13:00:00,32.6,32.63,32.55,32.63,70700.0,25.0475,25.0705,25.0091,25.0705,70700.0
2012-04-25 13:05:00,32.63,32.74,32.63,32.71,128700.0,25.0705,25.1551,25.0705,25.132,128700.0
2012-04-25 13:10:00,32.7,32.7,32.65,32.67,54600.0,25.1243,25.1243,25.0859,25.1013,54600.0
2012-04-25 13:15:00,32.67,32.7,32.66,32.67,26700.0,25.1013,25.1243,25.0936,25.1013,26700.0
2012-04-25 13:20:00,32.67,32.72,32.65,32.68,48300.0,25.1013,25.1397,25.0859,25.109,48300.0
2012-04-25 13:25:00,32.67,32.72,32.67,32.71,30800.0,25.1013,25.1397,25.1013,25.132,30800.0
2012-04-25 13:30:00,32.71,32.73,32.69,32.73,37500.0,25.132,25.1474,25.1166,25.1474,37500.0
2012-04-25 13:35:00,32.73,32.76,32.71,32.72,59400.0,25.1474,25.1704,25.132,25.1397,59400.0
2012-04-25 13:40:00,32.72,32.76,32.71,32.75,23900.0,25.1397,25.1704,25.132,25.1627,23900.0
2012-04-25 13:45:00,32.75,32.8,32.75,32.76,28400.0,25.1627,25.2011,25.1627,25.1704,28400.0
2012-04-25 13:50:00,32.76,32.81,32.76,32.8,60000.0,25.1704,25.2088,25.1704,25.2011,60000.0
2012-04-25 13:55:00,32.79,32.81,32.69,32.7,150100.0,25.1935,25.2088,25.1166,25.1243,150100.0
2012-04-25 14:00:00,32.7,32.72,32.66,32.66,179300.0,25.1243,25.1397,25.0936,25.0936,179300.0
2012-04-25 14:05:00,32.67,32.67,32.57,32.58,211900.0,25.1013,25.1013,25.0244,25.0321,211900.0
2012-04-25 14:10:00,32.59,32.67,32.58,32.65,37300.0,25.0398,25.1013,25.0321,25.0859,37300.0
2012-04-25 14:15:00,32.65,32.72,32.64,32.72,43900.0,25.0859,25.1397,25.0782,25.1397,43900.0
2012-04-25 14:20:00,32.73,32.87,32.71,32.83,155200.0,25.1474,25.2549,25.132,25.2242,155200.0
2012-04-25 14:25:00,32.83,32.89,32.8,32.89,103300.0,25.2242,25.2703,25.2011,25.2703,103300.0
2012-04-25 14:30:00,32.86,32.87,32.74,32.79,172300.0,25.2472,25.2549,25.1551,25.1935,172300.0
2012-04-25 14:35:00,32.78,32.8,32.7,32.75,111500.0,25.1858,25.2011,25.1243,25.1627,111500.0
2012-04-25 14:40:00,32.74,32.81,32.74,32.77,42300.0,25.1551,25.2088,25.1551,25.1781,42300.0
2012-04-25 14:45:00,32.76,32.88,32.76,32.85,41600.0,25.1704,25.2626,25.1704,25.2396,41600.0
2012-04-25 14:50:00,32.84,32.9,32.81,32.87,32200.0,25.2319,25.278,25.2088,25.2549,32200.0
2012-04-25 14:55:00,32.87,32.88,32.81,32.85,63400.0,25.2549,25.2626,25.2088,25.2396,63400.0
2012-04-25 15:00:00,32.84,32.89,32.83,32.86,64600.0,25.2319,25.2703,25.2242,25.2472,64600.0
2012-04-25 15:05:00,32.85,32.88,32.81,32.84,66300.0,25.2396,25.2626,25.2088,25.2319,66300.0
2012-04-25 15:10:00,32.84,32.87,32.81,32.81,47300.0,25.2319,25.2549,25.2088,25.2088,47300.0
2012-04-25 15:15:00,32.8,32.84,32.78,32.83,41000.0,25.2011,25.2319,25.1858,25.2242,41000.0
2012-04-25 15:20:00,32.83,32.89,32.83,32.88,45200.0,25.2242,25.2703,25.2242,25.2626,45200.0
2012-04-25 15:25:00,32.87,32.87,32.76,32.77,157800.0,25.2549,25.2549,25.1704,25.1781,157800.0
2012-04-25 15:30:00,32.78,32.8,32.74,32.8,71900.0,25.1858,25.2011,25.1551,25.2011,71900.0
2012-04-25 15:35:00,32.79,32.86,32.79,32.8,80500.0,25.1935,25.2472,25.1935,25.2011,80500.0
2012-04-25 15:40:00,32.8,32.83,32.75,32.76,70000.0,25.2011,25.2242,25.1627,25.1704,70000.0
2012-04-25 15:45:00,32.75,32.88,32.74,32.85,204900.0,25.1627,25.2626,25.1551,25.2396,204900.0
2012-04-25 15:50:00,32.85,32.9,32.83,32.89,169800.0,25.2396,25.278,25.2242,25.2703,169800.0
2012-04-25 15:55:00,32.89,32.9,32.79,32.84,496800.0,25.2703,25.278,25.1935,25.2319,496800.0
2012-04-26 09:30:00,32.68,32.72,32.46,32.61,132500.0,25.109,25.1397,24.9399,25.0552,132500.0
2012-04-26 09:35:00,32.59,32.83,32.59,32.82,197900.0,25.0398,25.2242,25.0398,25.2165,197900.0
2012-04-26 09:40:00,32.82,32.92,32.69,32.8,248300.0,25.2165,25.2933,25.1166,25.2011,248300.0
2012-04-26 09:45:00,32.82,32.83,32.75,32.77,247100.0,25.2165,25.2242,25.1627,25.1781,247100.0
2012-04-26 09:50:00,32.77,32.78,32.68,32.69,112900.0,25.1781,25.1858,25.109,25.1166,112900.0
2012-04-26 09:55:00,32.68,32.71,32.64,32.69,77100.0,25.109,25.132,25.0782,25.1166,77100.0
2012-04-26 10:00:00,32.69,32.81,32.68,32.74,296400.0,25.1166,25.2088,25.109,25.1551,296400.0
2012-04-26 10:05:00,32.75,32.81,32.73,32.74,83000.0,25.1627,25.2088,25.1474,25.1551,83000.0
2012-04-26 10:10:00,32.74,32.77,32.68,32.7,54000.0,25.1551,25.1781,25.109,25.1243,54000.0
2012-04-26 10:15:00,32.69,32.76,32.68,32.74,69700.0,25.1166,25.1704,25.109,25.1551,69700.0
2012-04-26 10:20:00,32.73,32.74,32.67,32.68,58400.0,25.1474,25.1551,25.1013,25.109,58400.0
2012-04-26 10:25:00,32.68,32.78,32.68,32.74,76900.0,25.109,25.1858,25.109,25.1551,76900.0
2012-04-26 10:30:00,32.74,32.74,32.62,32.67,52400.0,25.1551,25.1551,25.0629,25.1013,52400.0
2012-04-26 10:35:00,32.67,32.72,32.63,32.63,92700.0,25.1013,25.1397,25.0705,25.0705,92700.0
2012-04-26 10:40:00,32.64,32.77,32.63,32.77,62500.0,25.0782,25.1781,25.0705,25.1781,62500.0
2012-04-26 10:45:00,32.77,32.79,32.75,32.76,69200.0,25.1781,25.1935,25.1627,25.1704,69200.0
2012-04-26 10:50:00,32.76,32.79,32.64,32.67,75000.0,25.1704,25.1935,25.0782,25.1013,75000.0
2012-04-26 10:55:00,32.67,32.74,32.67,32.72,42000.0,25.1013,25.1551,25.1013,25.1397,42000.0
2012-04-26 11:00:00,32.72,32.74,32.68,32.74,53200.0,25.1397,25.1551,25.109,25.1551,53200.0
2012-04-26 11:05:00,32.75,32.76,32.68,32.69,85100.0,25.1627,25.1704,25.109,25.1166,85100.0
2012-04-26 11:10:00,32.69,32.8,32.69,32.8,142200.0,25.1166,25.2011,25.1166,25.2011,142200.0
2012-04-26 11:15:00,32.8,32.93,32.79,32.93,115100.0,25.2011,25.301,25.1935,25.301,115100.0
2012-04-26 11:20:00,32.93,33.24,32.91,33.11,662700.0,25.301,25.5392,25.2857,25.4393,662700.0
2012-04-26 11:25:00,33.1,33.12,32.99,33.04,320700.0,25.4316,25.447,25.3471,25.3855,320700.0
2012-04-26 11:30:00,33.04,33.05,32.98,33.02,72700.0,25.3855,25.3932,25.3394,25.3702,72700.0
2012-04-26 11:35:00,33.02,33.11,33.01,33.1,65200.0,25.3702,25.4393,25.3625,25.4316,65200.0
2012-04-26 11:40:00,33.1,33.14,33.09,33.12,42400.0,25.4316,25.4624,25.424,25.447,42400.0
2012-04-26 11:45:00,33.12,33.22,33.12,33.22,145100.0,25.447,25.5238,25.447,25.5238,145100.0
2012-04-26 11:50:00,33.21,33.29,33.2,33.27,175500.0,25.5162,25.5776,25.5085,25.5623,175500.0
2012-04-26 11:55:00,33.27,33.35,33.22,33.24,264600.0,25.5623,25.6237,25.5238,25.5392,264600.0
2012-04-26 12:00:00,33.24,33.36,33.23,33.34,114900.0,25.5392,25.6314,25.5315,25.616,114900.0
2012-04-26 12:05:00,33.34,33.34,33.25,33.28,76300.0,25.616,25.616,25.5469,25.5699,76300.0
2012-04-26 12:10:00,33.27,33.43,33.27,33.42,156600.0,25.5623,25.6852,25.5623,25.6775,156600.0
2012-04-26 12:15:00,33.41,33.5,33.39,33.45,246100.0,25.6698,25.739,25.6545,25.7006,246100.0
2012-04-26 12:20:00,33.45,33.54,33.41,33.5,222600.0,25.7006,25.7697,25.6698,25.739,222600.0
2012-04-26 12:25:00,33.51,33.76,33.5,33.71,512200.0,25.7467,25.9387,25.739,25.9003,512200.0
2012-04-26 12:30:00,33.71,33.71,33.42,33.51,578300.0,25.9003,25.9003,25.6775,25.7467,578300.0
2012-04-26 12:35:00,33.5,33.51,33.26,33.33,379000.0,25.739,25.7467,25.5546,25.6084,379000.0
2012-04-26 12:40:00,33.33,33.37,33.24,33.37,200300.0,25.6084,25.6391,25.5392,25.6391,200300.0
2012-04-26 12:45:00,33.37,33.43,33.35,33.39,218800.0,25.6391,25.6852,25.6237,25.6545,218800.0
2012-04-26 12:50:00,33.38,33.39,33.3,33.34,107500.0,25.6468,25.6545,25.5853,25.616,107500.0
2012-04-26 12:55:00,33.34,33.35,33.3,33.35,52800.0,25.616,25.6237,25.5853,25.6237,52800.0
2012-04-26 13:00:00,33.35,33.35,33.29,33.34,74400.0,25.6237,25.6237,25.5776,25.616,74400.0
2012-04-26 13:05:00,33.34,33.36,33.33,33.35,47000.0,25.616,25.6314,25.6084,25.6237,47000.0
2012-04-26 13:10:00,33.35,33.43,33.34,33.41,78000.0,25.6237,25.6852,25.616,25.6698,78000.0
2012-04-26 13:15:00,33.41,33.44,33.39,33.43,122600.0,25.6698,25.6929,25.6545,25.6852,122600.0
2012-04-26 13:20:00,33.43,33.49,33.43,33.48,50200.0,25.6852,25.7313,25.6852,25.7236,50200.0
2012-04-26 13:25:00,33.47,33.49,33.43,33.46,57600.0,25.7159,25.7313,25.6852,25.7082,57600.0
2012-04-26 13:30:00,33.46,33.49,33.44,33.44,146700.0,25.7082,25.7313,25.6929,25.6929,146700.0
2012-04-26 13:35:00,33.44,33.6,33.44,33.58,202000.0,25.6929,25.8158,25.6929,25.8004,202000.0
2012-04-26 13:40:00,33.58,33.59,33.52,33.52,93200.0,25.8004,25.8081,25.7543,25.7543,93200.0
2012-04-26 13:45:00,33.55,33.55,33.45,33.46,63600.0,25.7774,25.7774,25.7006,25.7082,63600.0
2012-04-26 13:50:00,33.47,33.5,33.45,33.5,48900.0,25.7159,25.739,25.7006,25.739,48900.0
2012-04-26 13:55:00,33.5,33.57,33.45,33.56,52600.0,25.739,25.7928,25.7006,25.7851,52600.0
2012-04-26 14:00:00,33.56,33.59,33.47,33.55,176500.0,25.7851,25.8081,25.7159,25.7774,176500.0
2012-04-26 14:05:00,33.55,33.6,33.54,33.6,117400.0,25.7774,25.8158,25.7697,25.8158,117400.0
2012-04-26 14:10:00,33.61,33.69,33.59,33.68,149300.0,25.8235,25.885,25.8081,25.8773,149300.0
2012-04-26 14:15:00,33.69,33.69,33.57,33.62,160400.0,25.885,25.885,25.7928,25.8312,160400.0
2012-04-26 14:20:00,33.61,33.7,33.61,33.69,66500.0,25.8235,25.8926,25.8235,25.885,66500.0
2012-04-26 14:25:00,33.69,33.7,33.68,33.7,93100.0,25.885,25.8926,25.8773,25.8926,93100.0
2012-04-26 14:30:00,33.7,33.75,33.69,33.71,163600.0,25.8926,25.9311,25.885,25.9003,163600.0
2012-04-26 14:35:00,33.71,33.77,33.71,33.75,105500.0,25.9003,25.9464,25.9003,25.9311,105500.0
2012-04-26 14:40:00,33.76,33.88,33.76,33.88,241700.0,25.9387,26.0309,25.9387,26.0309,241700.0
2012-04-26 14:45:00,33.88,33.95,33.87,33.91,442000.0,26.0309,26.0847,26.0233,26.054,442000.0
2012-04-26 14:50:00,33.9,33.92,33.74,33.76,326400.0,26.0463,26.0617,25.9234,25.9387,326400.0
2012-04-26 14:55:00,33.76,33.79,33.66,33.73,213200.0,25.9387,25.9618,25.8619,25.9157,213200.0
2012-04-26 15:00:00,33.72,33.73,33.71,33.71,44700.0,25.908,25.9157,25.9003,25.9003,44700.0
2012-04-26 15:05:00,33.72,33.72,33.67,33.67,73800.0,25.908,25.908,25.8696,25.8696,73800.0
2012-04-26 15:10:00,33.67,33.73,33.65,33.73,122400.0,25.8696,25.9157,25.8542,25.9157,122400.0
2012-04-26 15:15:00,33.73,33.81,33.73,33.79,147400.0,25.9157,25.9772,25.9157,25.9618,147400.0
2012-04-26 15:20:00,33.79,33.82,33.78,33.81,191200.0,25.9618,25.9848,25.9541,25.9772,191200.0
2012-04-26 15:25:00,33.8,33.81,33.77,33.78,154500.0,25.9695,25.9772,25.9464,25.9541,154500.0
2012-04-26 15:30:00,33.78,33.79,33.65,33.65,257600.0,25.9541,25.9618,25.8542,25.8542,257600.0
2012-04-26 15:35:00,33.64,33.79,33.63,33.77,153900.0,25.8465,25.9618,25.8389,25.9464,153900.0
2012-04-26 15:40:00,33.79,33.85,33.77,33.82,291000.0,25.9618,26.0079,25.9464,25.9848,291000.0
2012-04-26 15:45:00,33.81,33.85,33.79,33.84,209400.0,25.9772,26.0079,25.9618,26.0002,209400.0
2012-04-26 15:50:00,33.84,33.84,33.8,33.83,377900.0,26.0002,26.0002,25.9695,25.9925,377900.0
2012-04-26 15:55:00,33.83,33.83,33.69,33.72,697500.0,25.9925,25.9925,25.885,25.908,697500.0
2012-04-27 09:30:00,33.86,34.0,33.74,33.76,370500.0,26.0156,26.1231,25.9234,25.9387,370500.0
2012-04-27 09:35:00,33.74,33.74,33.6,33.74,192800.0,25.9234,25.9234,25.8158,25.9234,192800.0
2012-04-27 09:40:00,33.74,33.85,33.6,33.67,223600.0,25.9234,26.0079,25.8158,25.8696,223600.0
2012-04-27 09:45:00,33.66,33.71,33.61,33.65,183800.0,25.8619,25.9003,25.8235,25.8542,183800.0
2012-04-27 09:50:00,33.66,33.7,33.6,33.63,125200.0,25.8619,25.8926,25.8158,25.8389,125200.0
2012-04-27 09:55:00,33.64,33.71,33.64,33.67,194700.0,25.8465,25.9003,25.8465,25.8696,194700.0
2012-04-27 10:00:00,33.67,33.67,33.41,33.5,257000.0,25.8696,25.8696,25.6698,25.739,257000.0
2012-04-27 10:05:00,33.5,33.65,33.5,33.62,172900.0,25.739,25.8542,25.739,25.8312,172900.0
2012-04-27 10:10:00,33.62,33.7,33.62,33.69,180500.0,25.8312,25.8926,25.8312,25.885,180500.0
2012-04-27 10:15:00,33.69,33.71,33.64,33.67,199300.0,25.885,25.9003,25.8465,25.8696,199300.0
2012-04-27 10:20:00,33.67,33.71,33.67,33.7,137200.0,25.8696,25.9003,25.8696,25.8926,137200.0
2012-04-27 10:25:00,33.7,33.8,33.67,33.79,281000.0,25.8926,25.9695,25.8696,25.9618,281000.0
2012-04-27 10:30:00,33.79,33.84,33.67,33.84,166400.0,25.9618,26.0002,25.8696,26.0002,166400.0
2012-04-27 10:35:00,33.83,33.91,33.77,33.82,162800.0,25.9925,26.054,25.9464,25.9848,162800.0
2012-04-27 10:40:00,33.83,33.94,33.83,33.94,161500.0,25.9925,26.077,25.9925,26.077,161500.0
2012-04-27 10:45:00,33.94,34.04,33.92,34.03,338300.0,26.077,26.1539,26.0617,26.1462,338300.0
2012-04-27 10:50:00,34.03,34.13,34.02,34.04,262600.0,26.1462,26.223,26.1385,26.1539,262600.0
2012-04-27 10:55:00,34.04,34.12,34.03,34.12,122500.0,26.1539,26.2153,26.1462,26.2153,122500.0
2012-04-27 11:00:00,34.11,34.23,34.11,34.19,270600.0,26.2077,26.2999,26.2077,26.2691,270600.0
2012-04-27 11:05:00,34.19,34.24,34.19,34.24,134700.0,26.2691,26.3075,26.2691,26.3075,134700.0
2012-04-27 11:10:00,34.23,34.24,34.07,34.08,151300.0,26.2999,26.3075,26.1769,26.1846,151300.0
2012-04-27 11:15:00,34.09,34.15,34.09,34.11,114300.0,26.1923,26.2384,26.1923,26.2077,114300.0
2012-04-27 11:20:00,34.11,34.14,34.04,34.13,168400.0,26.2077,26.2307,26.1539,26.223,168400.0
2012-04-27 11:25:00,34.13,34.16,34.07,34.1,77700.0,26.223,26.2461,26.1769,26.2,77700.0
2012-04-27 11:30:00,34.1,34.16,34.08,34.12,76900.0,26.2,26.2461,26.1846,26.2153,76900.0
2012-04-27 11:35:00,34.13,34.19,34.11,34.15,98100.0,26.223,26.2691,26.2077,26.2384,98100.0
2012-04-27 11:40:00,34.15,34.16,34.06,34.08,182000.0,26.2384,26.2461,26.1692,26.1846,182000.0
2012-04-27 11:45:00,34.09,34.11,34.07,34.08,112300.0,26.1923,26.2077,26.1769,26.1846,112300.0
2012-04-27 11:50:00,34.09,34.12,34.05,34.07,132900.0,26.1923,26.2153,26.1616,26.1769,132900.0
2012-04-27 11:55:00,34.08,34.17,34.08,34.15,123500.0,26.1846,26.2538,26.1846,26.2384,123500.0
2012-04-27 12:00:00,34.16,34.2,34.13,34.2,76500.0,26.2461,26.2768,26.223,26.2768,76500.0
2012-04-27 12:05:00,34.19,34.24,34.19,34.24,54900.0,26.2691,26.3075,26.2691,26.3075,54900.0
2012-04-27 12:10:00,34.23,34.27,34.23,34.26,92900.0,26.2999,26.3306,26.2999,26.3229,92900.0
2012-04-27 12:15:00,34.26,34.27,34.24,34.27,58500.0,26.3229,26.3306,26.3075,26.3306,58500.0
2012-04-27 12:20:00,34.27,34.28,34.24,34.28,50900.0,26.3306,26.3383,26.3075,26.3383,50900.0
2012-04-27 12:25:00,34.28,34.34,34.27,34.33,103000.0,26.3383,26.3844,26.3306,26.3767,103000.0
2012-04-27 12:30:00,34.33,34.35,34.31,34.33,81100.0,26.3767,26.3921,26.3613,26.3767,81100.0
2012-04-27 12:35:00,34.32,34.39,34.32,34.38,110600.0,26.369,26.4228,26.369,26.4151,110600.0
2012-04-27 12:40:00,34.37,34.52,34.37,34.42,291700.0,26.4074,26.5227,26.4074,26.4458,291700.0
2012-04-27 12:45:00,34.42,34.42,34.38,34.4,79500.0,26.4458,26.4458,26.4151,26.4305,79500.0
2012-04-27 12:50:00,34.41,34.41,34.33,34.35,111000.0,26.4382,26.4382,26.3767,26.3921,111000.0
2012-04-27 12:55:00,34.34,34.36,34.32,34.34,68400.0,26.3844,26.3997,26.369,26.3844,68400.0
2012-04-27 13:00:00,34.33,34.35,34.32,34.33,70500.0,26.3767,26.3921,26.369,26.3767,70500.0
2012-04-27 13:05:00,34.32,34.36,34.32,34.34,118600.0,26.369,26.3997,26.369,26.3844,118600.0
2012-04-27 13:10:00,34.35,34.4,34.33,34.38,128000.0,26.3921,26.4305,26.3767,26.4151,128000.0
2012-04-27 13:15:00,34.37,34.4,34.37,34.4,54300.0,26.4074,26.4305,26.4074,26.4305,54300.0
2012-04-27 13:20:00,34.4,34.45,34.39,34.39,113600.0,26.4305,26.4689,26.4228,26.4228,113600.0
2012-04-27 13:25:00,34.39,34.41,34.39,34.4,74200.0,26.4228,26.4382,26.4228,26.4305,74200.0
2012-04-27 13:30:00,34.39,34.41,34.39,34.41,60600.0,26.4228,26.4382,26.4228,26.4382,60600.0
2012-04-27 13:35:00,34.41,34.49,34.39,34.46,172000.0,26.4382,26.4996,26.4228,26.4766,172000.0
2012-04-27 13:40:00,34.45,34.5,34.45,34.5,65100.0,26.4689,26.5073,26.4689,26.5073,65100.0
2012-04-27 13:45:00,34.49,34.56,34.49,34.55,160300.0,26.4996,26.5534,26.4996,26.5457,160300.0
2012-04-27 13:50:00,34.56,34.61,34.54,34.6,156000.0,26.5534,26.5918,26.538,26.5841,156000.0
2012-04-27 13:55:00,34.6,34.63,34.59,34.6,135500.0,26.5841,26.6072,26.5765,26.5841,135500.0
2012-04-27 14:00:00,34.6,34.61,34.56,34.59,180500.0,26.5841,26.5918,26.5534,26.5765,180500.0
2012-04-27 14:05:00,34.6,34.61,34.59,34.6,166500.0,26.5841,26.5918,26.5765,26.5841,166500.0
2012-04-27 14:10:00,34.59,34.63,34.59,34.61,90100.0,26.5765,26.6072,26.5765,26.5918,90100.0
2012-04-27 14:15:00,34.61,34.66,34.6,34.66,118700.0,26.5918,26.6302,26.5841,26.6302,118700.0
2012-04-27 14:20:00,34.65,34.67,34.63,34.66,125700.0,26.6226,26.6379,26.6072,26.6302,125700.0
2012-04-27 14:25:00,34.65,34.69,34.65,34.68,117800.0,26.6226,26.6533,26.6226,26.6456,117800.0
2012-04-27 14:30:00,34.68,34.69,34.6,34.62,173900.0,26.6456,26.6533,26.5841,26.5995,173900.0
2012-04-27 14:35:00,34.61,34.8,34.6,34.78,248100.0,26.5918,26.7378,26.5841,26.7224,248100.0
2012-04-27 14:40:00,34.77,34.91,34.72,34.73,365200.0,26.7148,26.8223,26.6763,26.684,365200.0
2012-04-27 14:45:00,34.72,34.74,34.67,34.7,156300.0,26.6763,26.6917,26.6379,26.661,156300.0
2012-04-27 14:50:00,34.7,34.7,34.65,34.66,93900.0,26.661,26.661,26.6226,26.6302,93900.0
2012-04-27 14:55:00,34.66,34.7,34.6,34.7,130600.0,26.6302,26.661,26.5841,26.661,130600.0
2012-04-27 15:00:00,34.7,34.7,34.52,34.55,161600.0,26.661,26.661,26.5227,26.5457,161600.0
2012-04-27 15:05:00,34.55,34.6,34.54,34.56,90000.0,26.5457,26.5841,26.538,26.5534,90000.0
2012-04-27 15:10:00,34.57,34.57,34.51,34.55,87200.0,26.5611,26.5611,26.515,26.5457,87200.0
2012-04-27 15:15:00,34.55,34.56,34.46,34.5,103500.0,26.5457,26.5534,26.4766,26.5073,103500.0
2012-04-27 15:20:00,34.49,34.55,34.45,34.47,122600.0,26.4996,26.5457,26.4689,26.4843,122600.0
2012-04-27 15:25:00,34.47,34.5,34.46,34.49,38400.0,26.4843,26.5073,26.4766,26.4996,38400.0
2012-04-27 15:30:00,34.5,34.5,34.43,34.47,127400.0,26.5073,26.5073,26.4535,26.4843,127400.0
2012-04-27 15:35:00,34.46,34.47,34.39,34.41,147600.0,26.4766,26.4843,26.4228,26.4382,147600.0
2012-04-27 15:40:00,34.43,34.49,34.43,34.49,234100.0,26.4535,26.4996,26.4535,26.4996,234100.0
2012-04-27 15:45:00,34.49,34.55,34.48,34.53,235300.0,26.4996,26.5457,26.4919,26.5304,235300.0
2012-04-27 15:50:00,34.53,34.54,34.49,34.51,251000.0,26.5304,26.538,26.4996,26.515,251000.0
2012-04-27 15:55:00,34.51,34.52,34.45,34.46,536500.0,26.515,26.5227,26.4689,26.4766,536500.0
2012-04-30 09:30:00,34.44,34.52,34.23,34.4,375000.0,26.4612,26.5227,26.2999,26.4305,375000.0
2012-04-30 09:35:00,34.4,34.54,34.21,34.34,209200.0,26.4305,26.538,26.2845,26.3844,209200.0
2012-04-30 09:40:00,34.32,34.34,34.03,34.12,287200.0,26.369,26.3844,26.1462,26.2153,287200.0
2012-04-30 09:45:00,34.13,34.43,34.09,34.35,109200.0,26.223,26.4535,26.1923,26.3921,109200.0
2012-04-30 09:50:00,34.34,34.34,34.11,34.11,159500.0,26.3844,26.3844,26.2077,26.2077,159500.0
2012-04-30 09:55:00,34.12,34.25,34.1,34.2,175200.0,26.2153,26.3152,26.2,26.2768,175200.0
2012-04-30 10:00:00,34.19,34.24,34.0,34.24,299300.0,26.2691,26.3075,26.1231,26.3075,299300.0
2012-04-30 10:05:00,34.24,34.27,34.12,34.2,170600.0,26.3075,26.3306,26.2153,26.2768,170600.0
2012-04-30 10:10:00,34.2,34.21,34.02,34.18,195500.0,26.2768,26.2845,26.1385,26.2614,195500.0
2012-04-30 10:15:00,34.18,34.22,34.07,34.07,156500.0,26.2614,26.2922,26.1769,26.1769,156500.0
2012-04-30 10:20:00,34.07,34.2,34.07,34.18,106900.0,26.1769,26.2768,26.1769,26.2614,106900.0
2012-04-30 10:25:00,34.18,34.23,34.17,34.23,90200.0,26.2614,26.2999,26.2538,26.2999,90200.0
2012-04-30 10:30:00,34.23,34.24,34.07,34.12,140800.0,26.2999,26.3075,26.1769,26.2153,140800.0
2012-04-30 10:35:00,34.11,34.18,34.09,34.14,50800.0,26.2077,26.2614,26.1923,26.2307,50800.0
2012-04-30 10:40:00,34.14,34.2,34.1,34.19,148900.0,26.2307,26.2768,26.2,26.2691,148900.0
2012-04-30 10:45:00,34.19,34.19,34.11,34.14,104700.0,26.2691,26.2691,26.2077,26.2307,104700.0
2012-04-30 10:50:00,34.13,34.18,34.1,34.12,270900.0,26.223,26.2614,26.2,26.2153,270900.0
2012-04-30 10:55:00,34.12,34.12,34.02,34.07,148300.0,26.2153,26.2153,26.1385,26.1769,148300.0
2012-04-30 11:00:00,34.07,34.16,34.05,34.1,97700.0,26.1769,26.2461,26.1616,26.2,97700.0
2012-04-30 11:05:00,34.09,34.17,34.08,34.13,133400.0,26.1923,26.2538,26.1846,26.223,133400.0
2012-04-30 11:10:00,34.13,34.15,34.06,34.06,70200.0,26.223,26.2384,26.1692,26.1692,70200.0
2012-04-30 11:15:00,34.06,34.07,33.96,33.99,196200.0,26.1692,26.1769,26.0924,26.1155,196200.0
2012-04-30 11:20:00,34.0,34.13,34.0,34.04,92600.0,26.1231,26.223,26.1231,26.1539,92600.0
2012-04-30 11:25:00,34.04,34.04,33.91,34.02,163100.0,26.1539,26.1539,26.054,26.1385,163100.0
2012-04-30 11:30:00,34.0,34.08,34.0,34.01,118100.0,26.1231,26.1846,26.1231,26.1308,118100.0
2012-04-30 11:35:00,34.0,34.05,34.0,34.04,82600.0,26.1231,26.1616,26.1231,26.1539,82600.0
2012-04-30 11:40:00,34.04,34.06,34.0,34.02,70200.0,26.1539,26.1692,26.1231,26.1385,70200.0
2012-04-30 11:45:00,34.02,34.16,34.01,34.16,80000.0,26.1385,26.2461,26.1308,26.2461,80000.0
2012-04-30 11:50:00,34.16,34.16,34.04,34.04,53000.0,26.2461,26.2461,26.1539,26.1539,53000.0
2012-04-30 11:55:00,34.04,34.06,34.0,34.04,123200.0,26.1539,26.1692,26.1231,26.1539,123200.0
2012-04-30 12:00:00,34.05,34.08,34.03,34.03,52300.0,26.1616,26.1846,26.1462,26.1462,52300.0
2012-04-30 12:05:00,34.03,34.03,33.98,33.99,61400.0,26.1462,26.1462,26.1078,26.1155,61400.0
2012-04-30 12:10:00,33.98,34.0,33.92,33.92,110400.0,26.1078,26.1231,26.0617,26.0617,110400.0
2012-04-30 12:15:00,33.92,34.02,33.9,33.99,104000.0,26.0617,26.1385,26.0463,26.1155,104000.0
2012-04-30 12:20:00,33.99,33.99,33.93,33.96,38500.0,26.1155,26.1155,26.0694,26.0924,38500.0
2012-04-30 12:25:00,33.97,33.97,33.88,33.88,129600.0,26.1001,26.1001,26.0309,26.0309,129600.0
2012-04-30 12:30:00,33.88,33.93,33.85,33.89,132000.0,26.0309,26.0694,26.0079,26.0386,132000.0
2012-04-30 12:35:00,33.89,34.01,33.84,33.99,93900.0,26.0386,26.1308,26.0002,26.1155,93900.0
2012-04-30 12:40:00,34.0,34.04,33.97,33.98,72000.0,26.1231,26.1539,26.1001,26.1078,72000.0
2012-04-30 12:45:00,33.98,34.03,33.97,34.02,28000.0,26.1078,26.1462,26.1001,26.1385,28000.0
2012-04-30 12:50:00,34.03,34.07,34.03,34.06,30400.0,26.1462,26.1769,26.1462,26.1692,30400.0
2012-04-30 12:55:00,34.07,34.07,33.96,33.97,61300.0,26.1769,26.1769,26.0924,26.1001,61300.0
2012-04-30 13:00:00,33.97,34.02,33.94,33.96,103700.0,26.1001,26.1385,26.077,26.0924,103700.0
2012-04-30 13:05:00,33.96,33.97,33.92,33.95,63600.0,26.0924,26.1001,26.0617,26.0847,63600.0
2012-04-30 13:10:00,33.95,33.99,33.94,33.99,26800.0,26.0847,26.1155,26.077,26.1155,26800.0
2012-04-30 13:15:00,33.98,34.03,33.93,33.95,66400.0,26.1078,26.1462,26.0694,26.0847,66400.0
2012-04-30 13:20:00,33.96,33.96,33.9,33.95,65900.0,26.0924,26.0924,26.0463,26.0847,65900.0
2012-04-30 13:25:00,33.94,33.94,33.88,33.9,49700.0,26.077,26.077,26.0309,26.0463,49700.0
2012-04-30 13:30:00,33.9,33.93,33.89,33.92,160400.0,26.0463,26.0694,26.0386,26.0617,160400.0
2012-04-30 13:35:00,33.92,33.92,33.85,33.89,79200.0,26.0617,26.0617,26.0079,26.0386,79200.0
2012-04-30 13:40:00,33.88,33.92,33.86,33.92,28800.0,26.0309,26.0617,26.0156,26.0617,28800.0
2012-04-30 13:45:00,33.92,33.94,33.91,33.94,28600.0,26.0617,26.077,26.054,26.077,28600.0
2012-04-30 13:50:00,33.95,33.95,33.85,33.86,53900.0,26.0847,26.0847,26.0079,26.0156,53900.0
2012-04-30 13:55:00,33.87,33.88,33.82,33.86,72500.0,26.0233,26.0309,25.9848,26.0156,72500.0
2012-04-30 14:00:00,33.87,33.9,33.82,33.84,44400.0,26.0233,26.0463,25.9848,26.0002,44400.0
2012-04-30 14:05:00,33.84,33.85,33.82,33.84,52900.0,26.0002,26.0079,25.9848,26.0002,52900.0
2012-04-30 14:10:00,33.84,33.9,33.8,33.82,109500.0,26.0002,26.0463,25.9695,25.9848,109500.0
2012-04-30 14:15:00,33.83,33.87,33.8,33.81,90200.0,25.9925,26.0233,25.9695,25.9772,90200.0
2012-04-30 14:20:00,33.82,33.91,33.82,33.91,76200.0,25.9848,26.054,25.9848,26.054,76200.0
2012-04-30 14:25:00,33.9,33.91,33.74,33.77,169300.0,26.0463,26.054,25.9234,25.9464,169300.0
2012-04-30 14:30:00,33.77,33.8,33.73,33.74,86500.0,25.9464,25.9695,25.9157,25.9234,86500.0
2012-04-30 14:35:00,33.74,33.75,33.62,33.66,229100.0,25.9234,25.9311,25.8312,25.8619,229100.0
2012-04-30 14:40:00,33.66,33.72,33.65,33.7,74200.0,25.8619,25.908,25.8542,25.8926,74200.0
2012-04-30 14:45:00,33.7,33.82,33.7,33.82,163800.0,25.8926,25.9848,25.8926,25.9848,163800.0
2012-04-30 14:50:00,33.82,33.88,33.77,33.8,116400.0,25.9848,26.0309,25.9464,25.9695,116400.0
2012-04-30 14:55:00,33.8,33.86,33.78,33.85,69600.0,25.9695,26.0156,25.9541,26.0079,69600.0
2012-04-30 15:00:00,33.85,33.89,33.85,33.89,59100.0,26.0079,26.0386,26.0079,26.0386,59100.0
2012-04-30 15:05:00,33.89,33.9,33.83,33.84,76100.0,26.0386,26.0463,25.9925,26.0002,76100.0
2012-04-30 15:10:00,33.84,33.93,33.83,33.88,78300.0,26.0002,26.0694,25.9925,26.0309,78300.0
2012-04-30 15:15:00,33.87,33.9,33.87,33.9,62400.0,26.0233,26.0463,26.0233,26.0463,62400.0
2012-04-30 15:20:00,33.9,33.93,33.89,33.91,92200.0,26.0463,26.0694,26.0386,26.054,92200.0
2012-04-30 15:25:00,33.9,33.91,33.87,33.91,79500.0,26.0463,26.054,26.0233,26.054,79500.0
2012-04-30 15:30:00,33.91,33.95,33.9,33.91,46900.0,26.054,26.0847,26.0463,26.054,46900.0
2012-04-30 15:35:00,33.91,33.98,33.9,33.97,103100.0,26.054,26.1078,26.0463,26.1001,103100.0
2012-04-30 15:40:00,33.96,34.01,33.95,34.0,198300.0,26.0924,26.1308,26.0847,26.1231,198300.0
2012-04-30 15:45:00,34.01,34.08,33.98,34.02,179700.0,26.1308,26.1846,26.1078,26.1385,179700.0
2012-04-30 15:50:00,34.02,34.03,33.96,34.02,280200.0,26.1385,26.1462,26.0924,26.1385,280200.0
2012-04-30 15:55:00,34.02,34.04,34.0,34.02,273100.0,26.1385,26.1539,26.1231,26.1385,273100.0
2012-05-01 09:30:00,34.25,34.38,34.18,34.2,282900.0,26.3152,26.4151,26.2614,26.2768,282900.0
2012-05-01 09:35:00,34.2,34.27,34.1,34.11,106000.0,26.2768,26.3306,26.2,26.2077,106000.0
2012-05-01 09:40:00,34.1,34.19,34.0,34.03,134100.0,26.2,26.2691,26.1231,26.1462,134100.0
2012-05-01 09:45:00,34.03,34.21,34.01,34.15,108600.0,26.1462,26.2845,26.1308,26.2384,108600.0
2012-05-01 09:50:00,34.15,34.22,34.09,34.13,67400.0,26.2384,26.2922,26.1923,26.223,67400.0
2012-05-01 09:55:00,34.13,34.18,34.02,34.07,64100.0,26.223,26.2614,26.1385,26.1769,64100.0
2012-05-01 10:00:00,34.04,34.48,34.04,34.47,280100.0,26.1539,26.4919,26.1539,26.4843,280100.0
2012-05-01 10:05:00,34.48,34.51,34.34,34.34,151300.0,26.4919,26.515,26.3844,26.3844,151300.0
2012-05-01 10:10:00,34.34,34.5,34.33,34.5,143900.0,26.3844,26.5073,26.3767,26.5073,143900.0
2012-05-01 10:15:00,34.5,34.6,34.45,34.59,128800.0,26.5073,26.5841,26.4689,26.5765,128800.0
2012-05-01 10:20:00,34.59,34.72,34.56,34.63,246600.0,26.5765,26.6763,26.5534,26.6072,246600.0
2012-05-01 10:25:00,34.62,34.75,34.61,34.73,191200.0,26.5995,26.6994,26.5918,26.684,191200.0
2012-05-01 10:30:00,34.72,34.75,34.63,34.73,379700.0,26.6763,26.6994,26.6072,26.684,379700.0
2012-05-01 10:35:00,34.73,34.81,34.72,34.8,115100.0,26.684,26.7455,26.6763,26.7378,115100.0
2012-05-01 10:40:00,34.8,34.9,34.79,34.9,318000.0,26.7378,26.8146,26.7301,26.8146,318000.0
2012-05-01 10:45:00,34.89,34.95,34.79,34.87,276700.0,26.807,26.8531,26.7301,26.7916,276700.0
2012-05-01 10:50:00,34.87,35.0,34.85,34.98,282500.0,26.7916,26.8915,26.7762,26.8761,282500.0
2012-05-01 10:55:00,34.98,35.04,34.9,34.91,232000.0,26.8761,26.9222,26.8146,26.8223,232000.0
2012-05-01 11:00:00,34.9,34.91,34.82,34.84,69200.0,26.8146,26.8223,26.7532,26.7685,69200.0
2012-05-01 11:05:00,34.84,34.9,34.74,34.74,140400.0,26.7685,26.8146,26.6917,26.6917,140400.0
2012-05-01 11:10:00,34.74,34.74,34.63,34.66,232500.0,26.6917,26.6917,26.6072,26.6302,232500.0
2012-05-01 11:15:00,34.65,34.66,34.62,34.63,99200.0,26.6226,26.6302,26.5995,26.6072,99200.0
2012-05-01 11:20:00,34.63,34.7,34.63,34.7,155000.0,26.6072,26.661,26.6072,26.661,155000.0
2012-05-01 11:25:00,34.7,34.79,34.63,34.76,336500.0,26.661,26.7301,26.6072,26.7071,336500.0
2012-05-01 11:30:00,34.75,34.82,34.75,34.75,117200.0,26.6994,26.7532,26.6994,26.6994,117200.0
2012-05-01 11:35:00,34.75,34.76,34.64,34.65,266500.0,26.6994,26.7071,26.6149,26.6226,266500.0
2012-05-01 11:40:00,34.64,34.74,34.64,34.69,98400.0,26.6149,26.6917,26.6149,26.6533,98400.0
2012-05-01 11:45:00,34.68,34.9,34.68,34.83,165200.0,26.6456,26.8146,26.6456,26.7609,165200.0
2012-05-01 11:50:00,34.83,34.94,34.83,34.93,48200.0,26.7609,26.8454,26.7609,26.8377,48200.0
2012-05-01 11:55:00,34.91,34.91,34.85,34.87,49200.0,26.8223,26.8223,26.7762,26.7916,49200.0
2012-05-01 12:00:00,34.88,34.9,34.86,34.87,62400.0,26.7993,26.8146,26.7839,26.7916,62400.0
2012-05-01 12:05:00,34.86,34.89,34.83,34.85,119000.0,26.7839,26.807,26.7609,26.7762,119000.0
2012-05-01 12:10:00,34.84,34.85,34.76,34.78,76100.0,26.7685,26.7762,26.7071,26.7224,76100.0
2012-05-01 12:15:00,34.79,34.84,34.78,34.83,31800.0,26.7301,26.7685,26.7224,26.7609,31800.0
2012-05-01 12:20:00,34.84,34.85,34.81,34.82,25100.0,26.7685,26.7762,26.7455,26.7532,25100.0
2012-05-01 12:25:00,34.83,34.83,34.75,34.76,70100.0,26.7609,26.7609,26.6994,26.7071,70100.0
2012-05-01 12:30:00,34.75,34.78,34.73,34.74,65900.0,26.6994,26.7224,26.684,26.6917,65900.0
2012-05-01 12:35:00,34.74,34.77,34.71,34.77,43700.0,26.6917,26.7148,26.6687,26.7148,43700.0
2012-05-01 12:40:00,34.77,34.82,34.75,34.82,81200.0,26.7148,26.7532,26.6994,26.7532,81200.0
2012-05-01 12:45:00,34.81,34.85,34.81,34.84,35600.0,26.7455,26.7762,26.7455,26.7685,35600.0
2012-05-01 12:50:00,34.83,34.87,34.83,34.86,40500.0,26.7609,26.7916,26.7609,26.7839,40500.0
2012-05-01 12:55:00,34.85,34.86,34.85,34.86,30000.0,26.7762,26.7839,26.7762,26.7839,30000.0
2012-05-01 13:00:00,34.86,34.86,34.79,34.79,73800.0,26.7839,26.7839,26.7301,26.7301,73800.0
2012-05-01 13:05:00,34.79,34.8,34.75,34.75,25800.0,26.7301,26.7378,26.6994,26.6994,25800.0
2012-05-01 13:10:00,34.76,34.76,34.71,34.74,63900.0,26.7071,26.7071,26.6687,26.6917,63900.0
2012-05-01 13:15:00,34.73,34.74,34.64,34.64,71900.0,26.684,26.6917,26.6149,26.6149,71900.0
2012-05-01 13:20:00,34.63,34.68,34.6,34.68,63000.0,26.6072,26.6456,26.5841,26.6456,63000.0
2012-05-01 13:25:00,34.68,34.74,34.67,34.74,27300.0,26.6456,26.6917,26.6379,26.6917,27300.0
2012-05-01 13:30:00,34.74,34.77,34.73,34.73,39600.0,26.6917,26.7148,26.684,26.684,39600.0
2012-05-01 13:35:00,34.74,34.78,34.73,34.76,36300.0,26.6917,26.7224,26.684,26.7071,36300.0
2012-05-01 13:40:00,34.77,34.77,34.7,34.72,35400.0,26.7148,26.7148,26.661,26.6763,35400.0
2012-05-01 13:45:00,34.72,34.72,34.66,34.7,87500.0,26.6763,26.6763,26.6302,26.661,87500.0
2012-05-01 13:50:00,34.7,34.71,34.67,34.7,83800.0,26.661,26.6687,26.6379,26.661,83800.0
2012-05-01 13:55:00,34.7,34.73,34.68,34.7,45800.0,26.661,26.684,26.6456,26.661,45800.0
2012-05-01 14:00:00,34.71,34.76,34.7,34.7,66700.0,26.6687,26.7071,26.661,26.661,66700.0
2012-05-01 14:05:00,34.7,34.7,34.61,34.61,99000.0,26.661,26.661,26.5918,26.5918,99000.0
2012-05-01 14:10:00,34.61,34.61,34.54,34.55,117800.0,26.5918,26.5918,26.538,26.5457,117800.0
2012-05-01 14:15:00,34.55,34.61,34.52,34.54,99400.0,26.5457,26.5918,26.5227,26.538,99400.0
2012-05-01 14:20:00,34.54,34.57,34.52,34.52,23900.0,26.538,26.5611,26.5227,26.5227,23900.0
2012-05-01 14:25:00,34.52,34.52,34.4,34.41,171200.0,26.5227,26.5227,26.4305,26.4382,171200.0
2012-05-01 14:30:00,34.41,34.45,34.37,34.4,173500.0,26.4382,26.4689,26.4074,26.4305,173500.0
2012-05-01 14:35:00,34.4,34.45,34.4,34.45,67400.0,26.4305,26.4689,26.4305,26.4689,67400.0
2012-05-01 14:40:00,34.45,34.46,34.39,34.41,83900.0,26.4689,26.4766,26.4228,26.4382,83900.0
2012-05-01 14:45:00,34.41,34.43,34.34,34.38,85300.0,26.4382,26.4535,26.3844,26.4151,85300.0
2012-05-01 14:50:00,34.38,34.41,34.34,34.39,47400.0,26.4151,26.4382,26.3844,26.4228,47400.0
2012-05-01 14:55:00,34.39,34.42,34.37,34.4,35600.0,26.4228,26.4458,26.4074,26.4305,35600.0
2012-05-01 15:00:00,34.41,34.44,34.38,34.43,58600.0,26.4382,26.4612,26.4151,26.4535,58600.0
2012-05-01 15:05:00,34.44,34.45,34.4,34.43,64100.0,26.4612,26.4689,26.4305,26.4535,64100.0
2012-05-01 15:10:00,34.42,34.42,34.4,34.4,15700.0,26.4458,26.4458,26.4305,26.4305,15700.0
2012-05-01 15:15:00,34.4,34.43,34.37,34.38,81100.0,26.4305,26.4535,26.4074,26.4151,81100.0
2012-05-01 15:20:00,34.39,34.45,34.35,34.44,117600.0,26.4228,26.4689,26.3921,26.4612,117600.0
2012-05-01 15:25:00,34.45,34.47,34.38,34.44,80300.0,26.4689,26.4843,26.4151,26.4612,80300.0
2012-05-01 15:30:00,34.44,34.45,34.37,34.41,116500.0,26.4612,26.4689,26.4074,26.4382,116500.0
2012-05-01 15:35:00,34.4,34.46,34.37,34.46,98900.0,26.4305,26.4766,26.4074,26.4766,98900.0
2012-05-01 15:40:00,34.45,34.46,34.43,34.46,38800.0,26.4689,26.4766,26.4535,26.4766,38800.0
2012-05-01 15:45:00,34.45,34.45,34.37,34.42,114400.0,26.4689,26.4689,26.4074,26.4458,114400.0
2012-05-01 15:50:00,34.42,34.42,34.3,34.33,160000.0,26.4458,26.4458,26.3536,26.3767,160000.0
2012-05-01 15:55:00,34.33,34.34,34.26,34.33,209500.0,26.3767,26.3844,26.3229,26.3767,209500.0
2012-05-02 09:30:00,34.21,34.33,33.9,33.91,190800.0,26.2845,26.3767,26.0463,26.054,190800.0
2012-05-02 09:35:00,33.91,34.08,33.8,34.02,139100.0,26.054,26.1846,25.9695,26.1385,139100.0
2012-05-02 09:40:00,34.02,34.14,33.95,34.14,171300.0,26.1385,26.2307,26.0847,26.2307,171300.0
2012-05-02 09:45:00,34.15,34.33,34.06,34.3,364700.0,26.2384,26.3767,26.1692,26.3536,364700.0
2012-05-02 09:50:00,34.29,34.34,34.11,34.11,184700.0,26.346,26.3844,26.2077,26.2077,184700.0
2012-05-02 09:55:00,34.11,34.15,34.01,34.1,63700.0,26.2077,26.2384,26.1308,26.2,63700.0
2012-05-02 10:00:00,34.1,34.12,33.92,33.92,151200.0,26.2,26.2153,26.0617,26.0617,151200.0
2012-05-02 10:05:00,33.92,34.06,33.86,33.97,138000.0,26.0617,26.1692,26.0156,26.1001,138000.0
2012-05-02 10:10:00,33.97,33.99,33.89,33.97,96700.0,26.1001,26.1155,26.0386,26.1001,96700.0
2012-05-02 10:15:00,33.97,33.97,33.89,33.94,96600.0,26.1001,26.1001,26.0386,26.077,96600.0
2012-05-02 10:20:00,33.93,33.94,33.84,33.88,92700.0,26.0694,26.077,26.0002,26.0309,92700.0
2012-05-02 10:25:00,33.87,33.9,33.83,33.9,68000.0,26.0233,26.0463,25.9925,26.0463,68000.0
2012-05-02 10:30:00,33.89,34.02,33.87,34.01,76100.0,26.0386,26.1385,26.0233,26.1308,76100.0
2012-05-02 10:35:00,34.01,34.04,33.94,34.02,100600.0,26.1308,26.1539,26.077,26.1385,100600.0
2012-05-02 10:40:00,34.02,34.26,34.02,34.26,231300.0,26.1385,26.3229,26.1385,26.3229,231300.0
2012-05-02 10:45:00,34.25,34.25,34.13,34.13,151000.0,26.3152,26.3152,26.223,26.223,151000.0
2012-05-02 10:50:00,34.14,34.23,34.12,34.22,98600.0,26.2307,26.2999,26.2153,26.2922,98600.0
2012-05-02 10:55:00,34.22,34.3,34.17,34.29,170400.0,26.2922,26.3536,26.2538,26.346,170400.0
2012-05-02 11:00:00,34.28,34.29,34.19,34.22,177700.0,26.3383,26.346,26.2691,26.2922,177700.0
2012-05-02 11:05:00,34.21,34.32,34.2,34.23,242100.0,26.2845,26.369,26.2768,26.2999,242100.0
2012-05-02 11:10:00,34.23,34.23,34.16,34.22,97700.0,26.2999,26.2999,26.2461,26.2922,97700.0
2012-05-02 11:15:00,34.23,34.27,34.2,34.27,50700.0,26.2999,26.3306,26.2768,26.3306,50700.0
2012-05-02 11:20:00,34.27,34.27,34.17,34.21,45900.0,26.3306,26.3306,26.2538,26.2845,45900.0
2012-05-02 11:25:00,34.21,34.23,34.17,34.19,42300.0,26.2845,26.2999,26.2538,26.2691,42300.0
2012-05-02 11:30:00,34.19,34.3,34.16,34.3,48200.0,26.2691,26.3536,26.2461,26.3536,48200.0
2012-05-02 11:35:00,34.3,34.32,34.25,34.3,44400.0,26.3536,26.369,26.3152,26.3536,44400.0
2012-05-02 11:40:00,34.3,34.38,34.3,34.37,42900.0,26.3536,26.4151,26.3536,26.4074,42900.0
2012-05-02 11:45:00,34.38,34.42,34.32,34.36,87700.0,26.4151,26.4458,26.369,26.3997,87700.0
2012-05-02 11:50:00,34.36,34.41,34.34,34.35,39700.0,26.3997,26.4382,26.3844,26.3921,39700.0
2012-05-02 11:55:00,34.36,34.41,34.34,34.39,72100.0,26.3997,26.4382,26.3844,26.4228,72100.0
2012-05-02 12:00:00,34.38,34.39,34.36,34.38,48300.0,26.4151,26.4228,26.3997,26.4151,48300.0
2012-05-02 12:05:00,34.37,34.39,34.35,34.38,44600.0,26.4074,26.4228,26.3921,26.4151,44600.0
2012-05-02 12:10:00,34.39,34.39,34.34,34.35,49800.0,26.4228,26.4228,26.3844,26.3921,49800.0
2012-05-02 12:15:00,34.35,34.48,34.34,34.44,75000.0,26.3921,26.4919,26.3844,26.4612,75000.0
2012-05-02 12:20:00,34.44,34.62,34.44,34.6,175100.0,26.4612,26.5995,26.4612,26.5841,175100.0
2012-05-02 12:25:00,34.6,34.6,34.59,34.59,74500.0,26.5841,26.5841,26.5765,26.5765,74500.0
2012-05-02 12:30:00,34.6,34.65,34.57,34.57,166900.0,26.5841,26.6226,26.5611,26.5611,166900.0
2012-05-02 12:35:00,34.57,34.64,34.57,34.61,136400.0,26.5611,26.6149,26.5611,26.5918,136400.0
2012-05-02 12:40:00,34.62,34.64,34.58,34.63,42800.0,26.5995,26.6149,26.5688,26.6072,42800.0
2012-05-02 12:45:00,34.63,34.63,34.58,34.62,65600.0,26.6072,26.6072,26.5688,26.5995,65600.0
2012-05-02 12:50:00,34.62,34.65,34.6,34.65,23800.0,26.5995,26.6226,26.5841,26.6226,23800.0
2012-05-02 12:55:00,34.65,34.72,34.64,34.7,43300.0,26.6226,26.6763,26.6149,26.661,43300.0
2012-05-02 13:00:00,34.7,34.7,34.67,34.68,38900.0,26.661,26.661,26.6379,26.6456,38900.0
2012-05-02 13:05:00,34.69,34.77,34.68,34.75,43300.0,26.6533,26.7148,26.6456,26.6994,43300.0
2012-05-02 13:10:00,34.75,34.76,34.73,34.76,26500.0,26.6994,26.7071,26.684,26.7071,26500.0
2012-05-02 13:15:00,34.75,34.84,34.74,34.79,176100.0,26.6994,26.7685,26.6917,26.7301,176100.0
2012-05-02 13:20:00,34.79,34.79,34.71,34.75,149200.0,26.7301,26.7301,26.6687,26.6994,149200.0
2012-05-02 13:25:00,34.76,34.78,34.69,34.7,108500.0,26.7071,26.7224,26.6533,26.661,108500.0
2012-05-02 13:30:00,34.7,34.71,34.66,34.68,76300.0,26.661,26.6687,26.6302,26.6456,76300.0
2012-05-02 13:35:00,34.68,34.7,34.67,34.7,43000.0,26.6456,26.661,26.6379,26.661,43000.0
2012-05-02 13:40:00,34.7,34.74,34.69,34.74,52900.0,26.661,26.6917,26.6533,26.6917,52900.0
2012-05-02 13:45:00,34.75,34.81,34.74,34.76,82200.0,26.6994,26.7455,26.6917,26.7071,82200.0
2012-05-02 13:50:00,34.76,34.81,34.76,34.81,47700.0,26.7071,26.7455,26.7071,26.7455,47700.0
2012-05-02 13:55:00,34.81,34.82,34.8,34.81,39000.0,26.7455,26.7532,26.7378,26.7455,39000.0
2012-05-02 14:00:00,34.81,34.82,34.77,34.77,67700.0,26.7455,26.7532,26.7148,26.7148,67700.0
2012-05-02 14:05:00,34.77,34.82,34.76,34.78,51100.0,26.7148,26.7532,26.7071,26.7224,51100.0
2012-05-02 14:10:00,34.79,34.79,34.72,34.74,52000.0,26.7301,26.7301,26.6763,26.6917,52000.0
2012-05-02 14:15:00,34.74,34.79,34.74,34.78,51900.0,26.6917,26.7301,26.6917,26.7224,51900.0
2012-05-02 14:20:00,34.77,34.81,34.77,34.8,52100.0,26.7148,26.7455,26.7148,26.7378,52100.0
2012-05-02 14:25:00,34.81,34.87,34.8,34.86,90000.0,26.7455,26.7916,26.7378,26.7839,90000.0
2012-05-02 14:30:00,34.85,34.85,34.75,34.8,60500.0,26.7762,26.7762,26.6994,26.7378,60500.0
2012-05-02 14:35:00,34.8,34.8,34.73,34.74,71500.0,26.7378,26.7378,26.684,26.6917,71500.0
2012-05-02 14:40:00,34.74,34.75,34.7,34.75,63800.0,26.6917,26.6994,26.661,26.6994,63800.0
2012-05-02 14:45:00,34.75,34.77,34.71,34.73,63700.0,26.6994,26.7148,26.6687,26.684,63700.0
2012-05-02 14:50:00,34.73,34.73,34.68,34.71,58300.0,26.684,26.684,26.6456,26.6687,58300.0
2012-05-02 14:55:00,34.7,34.7,34.61,34.64,112000.0,26.661,26.661,26.5918,26.6149,112000.0
2012-05-02 15:00:00,34.64,34.67,34.63,34.64,74400.0,26.6149,26.6379,26.6072,26.6149,74400.0
2012-05-02 15:05:00,34.64,34.65,34.59,34.6,88900.0,26.6149,26.6226,26.5765,26.5841,88900.0
2012-05-02 15:10:00,34.6,34.63,34.59,34.61,53400.0,26.5841,26.6072,26.5765,26.5918,53400.0
2012-05-02 15:15:00,34.6,34.7,34.6,34.65,63100.0,26.5841,26.661,26.5841,26.6226,63100.0
2012-05-02 15:20:00,34.65,34.66,34.59,34.63,86600.0,26.6226,26.6302,26.5765,26.6072,86600.0
2012-05-02 15:25:00,34.63,34.66,34.6,34.64,41400.0,26.6072,26.6302,26.5841,26.6149,41400.0
2012-05-02 15:30:00,34.64,34.65,34.61,34.65,37100.0,26.6149,26.6226,26.5918,26.6226,37100.0
2012-05-02 15:35:00,34.65,34.72,34.64,34.69,92100.0,26.6226,26.6763,26.6149,26.6533,92100.0
2012-05-02 15:40:00,34.7,34.75,34.7,34.75,93100.0,26.661,26.6994,26.661,26.6994,93100.0
2012-05-02 15:45:00,34.74,34.77,34.73,34.73,148100.0,26.6917,26.7148,26.684,26.684,148100.0
2012-05-02 15:50:00,34.73,34.76,34.7,34.73,355800.0,26.684,26.7071,26.661,26.684,355800.0
2012-05-02 15:55:00,34.73,34.79,34.73,34.78,535700.0,26.684,26.7301,26.684,26.7224,535700.0
2012-05-03 09:30:00,35.04,35.09,34.62,34.73,285200.0,26.9222,26.9606,26.5995,26.684,285200.0
2012-05-03 09:35:00,34.73,34.75,34.41,34.46,220500.0,26.684,26.6994,26.4382,26.4766,220500.0
2012-05-03 09:40:00,34.45,34.52,34.36,34.41,223700.0,26.4689,26.5227,26.3997,26.4382,223700.0
2012-05-03 09:45:00,34.4,34.57,34.4,34.55,171600.0,26.4305,26.5611,26.4305,26.5457,171600.0
2012-05-03 09:50:00,34.54,34.73,34.52,34.73,225800.0,26.538,26.684,26.5227,26.684,225800.0
2012-05-03 09:55:00,34.73,34.74,34.51,34.52,338100.0,26.684,26.6917,26.515,26.5227,338100.0
2012-05-03 10:00:00,34.51,34.51,34.25,34.25,261200.0,26.515,26.515,26.3152,26.3152,261200.0
2012-05-03 10:05:00,34.26,34.26,34.09,34.12,278800.0,26.3229,26.3229,26.1923,26.2153,278800.0
2012-05-03 10:10:00,34.12,34.16,34.11,34.13,184200.0,26.2153,26.2461,26.2077,26.223,184200.0
2012-05-03 10:15:00,34.13,34.13,34.04,34.05,188700.0,26.223,26.223,26.1539,26.1616,188700.0
2012-05-03 10:20:00,34.04,34.17,34.03,34.15,177600.0,26.1539,26.2538,26.1462,26.2384,177600.0
2012-05-03 10:25:00,34.17,34.3,34.17,34.28,146300.0,26.2538,26.3536,26.2538,26.3383,146300.0
2012-05-03 10:30:00,34.28,34.29,34.17,34.22,260700.0,26.3383,26.346,26.2538,26.2922,260700.0
2012-05-03 10:35:00,34.22,34.39,34.17,34.37,157800.0,26.2922,26.4228,26.2538,26.4074,157800.0
2012-05-03 10:40:00,34.38,34.43,34.38,34.41,69600.0,26.4151,26.4535,26.4151,26.4382,69600.0
2012-05-03 10:45:00,34.42,34.42,34.33,34.37,107200.0,26.4458,26.4458,26.3767,26.4074,107200.0
2012-05-03 10:50:00,34.36,34.37,34.29,34.35,60200.0,26.3997,26.4074,26.346,26.3921,60200.0
2012-05-03 10:55:00,34.36,34.55,34.35,34.52,98600.0,26.3997,26.5457,26.3921,26.5227,98600.0
2012-05-03 11:00:00,34.52,34.53,34.41,34.43,62700.0,26.5227,26.5304,26.4382,26.4535,62700.0
2012-05-03 11:05:00,34.42,34.55,34.42,34.55,69400.0,26.4458,26.5457,26.4458,26.5457,69400.0
2012-05-03 11:10:00,34.55,34.56,34.46,34.5,102500.0,26.5457,26.5534,26.4766,26.5073,102500.0
2012-05-03 11:15:00,34.5,34.59,34.49,34.59,88800.0,26.5073,26.5765,26.4996,26.5765,88800.0
2012-05-03 11:20:00,34.58,34.66,34.56,34.59,185400.0,26.5688,26.6302,26.5534,26.5765,185400.0
2012-05-03 11:25:00,34.58,34.64,34.58,34.61,111800.0,26.5688,26.6149,26.5688,26.5918,111800.0
2012-05-03 11:30:00,34.61,34.66,34.55,34.57,140000.0,26.5918,26.6302,26.5457,26.5611,140000.0
2012-05-03 11:35:00,34.56,34.57,34.47,34.48,198000.0,26.5534,26.5611,26.4843,26.4919,198000.0
2012-05-03 11:40:00,34.48,34.52,34.42,34.51,157800.0,26.4919,26.5227,26.4458,26.515,157800.0
2012-05-03 11:45:00,34.49,34.5,34.26,34.26,184100.0,26.4996,26.5073,26.3229,26.3229,184100.0
2012-05-03 11:50:00,34.27,34.29,34.2,34.23,230300.0,26.3306,26.346,26.2768,26.2999,230300.0
2012-05-03 11:55:00,34.22,34.36,34.16,34.35,162700.0,26.2922,26.3997,26.2461,26.3921,162700.0
2012-05-03 12:00:00,34.35,34.37,34.26,34.31,137300.0,26.3921,26.4074,26.3229,26.3613,137300.0
2012-05-03 12:05:00,34.31,34.35,34.28,34.35,48900.0,26.3613,26.3921,26.3383,26.3921,48900.0
2012-05-03 12:10:00,34.35,34.39,34.33,34.37,65700.0,26.3921,26.4228,26.3767,26.4074,65700.0
2012-05-03 12:15:00,34.37,34.44,34.37,34.44,29400.0,26.4074,26.4612,26.4074,26.4612,29400.0
2012-05-03 12:20:00,34.44,34.46,34.42,34.44,100100.0,26.4612,26.4766,26.4458,26.4612,100100.0
2012-05-03 12:25:00,34.43,34.44,34.38,34.39,62700.0,26.4535,26.4612,26.4151,26.4228,62700.0
2012-05-03 12:30:00,34.39,34.41,34.33,34.34,35400.0,26.4228,26.4382,26.3767,26.3844,35400.0
2012-05-03 12:35:00,34.32,34.41,34.3,34.39,46400.0,26.369,26.4382,26.3536,26.4228,46400.0
2012-05-03 12:40:00,34.39,34.45,34.38,34.41,45100.0,26.4228,26.4689,26.4151,26.4382,45100.0
2012-05-03 12:45:00,34.42,34.42,34.34,34.37,114100.0,26.4458,26.4458,26.3844,26.4074,114100.0
2012-05-03 12:50:00,34.37,34.38,34.29,34.3,85700.0,26.4074,26.4151,26.346,26.3536,85700.0
2012-05-03 12:55:00,34.3,34.31,34.2,34.26,140500.0,26.3536,26.3613,26.2768,26.3229,140500.0
2012-05-03 13:00:00,34.25,34.37,34.22,34.33,111500.0,26.3152,26.4074,26.2922,26.3767,111500.0
2012-05-03 13:05:00,34.33,34.4,34.33,34.39,58500.0,26.3767,26.4305,26.3767,26.4228,58500.0
2012-05-03 13:10:00,34.39,34.39,34.34,34.36,66200.0,26.4228,26.4228,26.3844,26.3997,66200.0
2012-05-03 13:15:00,34.36,34.37,34.33,34.37,47100.0,26.3997,26.4074,26.3767,26.4074,47100.0
2012-05-03 13:20:00,34.38,34.41,34.36,34.37,77100.0,26.4151,26.4382,26.3997,26.4074,77100.0
2012-05-03 13:25:00,34.37,34.38,34.37,34.38,15800.0,26.4074,26.4151,26.4074,26.4151,15800.0
2012-05-03 13:30:00,34.38,34.38,34.22,34.23,90000.0,26.4151,26.4151,26.2922,26.2999,90000.0
2012-05-03 13:35:00,34.25,34.33,34.25,34.27,115300.0,26.3152,26.3767,26.3152,26.3306,115300.0
2012-05-03 13:40:00,34.26,34.27,34.0,34.01,302000.0,26.3229,26.3306,26.1231,26.1308,302000.0
2012-05-03 13:45:00,34.01,34.19,34.01,34.19,77400.0,26.1308,26.2691,26.1308,26.2691,77400.0
2012-05-03 13:50:00,34.2,34.2,34.05,34.07,111700.0,26.2768,26.2768,26.1616,26.1769,111700.0
2012-05-03 13:55:00,34.07,34.16,34.06,34.12,110000.0,26.1769,26.2461,26.1692,26.2153,110000.0
2012-05-03 14:00:00,34.12,34.16,34.1,34.16,77300.0,26.2153,26.2461,26.2,26.2461,77300.0
2012-05-03 14:05:00,34.16,34.19,34.09,34.13,136300.0,26.2461,26.2691,26.1923,26.223,136300.0
2012-05-03 14:10:00,34.13,34.14,34.08,34.09,64500.0,26.223,26.2307,26.1846,26.1923,64500.0
2012-05-03 14:15:00,34.08,34.19,34.07,34.18,54400.0,26.1846,26.2691,26.1769,26.2614,54400.0
2012-05-03 14:20:00,34.19,34.25,34.15,34.18,89800.0,26.2691,26.3152,26.2384,26.2614,89800.0
2012-05-03 14:25:00,34.18,34.18,34.08,34.08,101900.0,26.2614,26.2614,26.1846,26.1846,101900.0
2012-05-03 14:30:00,34.08,34.17,34.05,34.15,100400.0,26.1846,26.2538,26.1616,26.2384,100400.0
2012-05-03 14:35:00,34.15,34.18,34.09,34.12,127300.0,26.2384,26.2614,26.1923,26.2153,127300.0
2012-05-03 14:40:00,34.13,34.15,34.09,34.14,105100.0,26.223,26.2384,26.1923,26.2307,105100.0
2012-05-03 14:45:00,34.13,34.19,34.08,34.11,129700.0,26.223,26.2691,26.1846,26.2077,129700.0
2012-05-03 14:50:00,34.1,34.19,34.08,34.13,102000.0,26.2,26.2691,26.1846,26.223,102000.0
2012-05-03 14:55:00,34.13,34.17,34.1,34.17,93300.0,26.223,26.2538,26.2,26.2538,93300.0
2012-05-03 15:00:00,34.17,34.22,34.16,34.21,65800.0,26.2538,26.2922,26.2461,26.2845,65800.0
2012-05-03 15:05:00,34.21,34.21,34.11,34.15,180100.0,26.2845,26.2845,26.2077,26.2384,180100.0
2012-05-03 15:10:00,34.15,34.2,34.14,34.2,123700.0,26.2384,26.2768,26.2307,26.2768,123700.0
2012-05-03 15:15:00,34.2,34.36,34.19,34.2,301000.0,26.2768,26.3997,26.2691,26.2768,301000.0
2012-05-03 15:20:00,34.2,34.28,34.18,34.21,145300.0,26.2768,26.3383,26.2614,26.2845,145300.0
2012-05-03 15:25:00,34.21,34.22,34.17,34.19,81000.0,26.2845,26.2922,26.2538,26.2691,81000.0
2012-05-03 15:30:00,34.18,34.24,34.14,34.21,165100.0,26.2614,26.3075,26.2307,26.2845,165100.0
2012-05-03 15:35:00,34.22,34.22,34.13,34.14,157800.0,26.2922,26.2922,26.223,26.2307,157800.0
2012-05-03 15:40:00,34.13,34.16,34.1,34.15,228100.0,26.223,26.2461,26.2,26.2384,228100.0
2012-05-03 15:45:00,34.16,34.21,34.08,34.2,464700.0,26.2461,26.2845,26.1846,26.2768,464700.0
2012-05-03 15:50:00,34.19,34.2,34.11,34.2,431700.0,26.2691,26.2768,26.2077,26.2768,431700.0
2012-05-03 15:55:00,34.19,34.24,34.14,34.15,854800.0,26.2691,26.3075,26.2307,26.2384,854800.0
2012-05-04 09:30:00,32.88,33.2,32.33,33.05,1258300.0,25.2626,25.5085,24.84,25.3932,1258300.0
2012-05-04 09:35:00,33.05,33.07,32.38,32.49,1280200.0,25.3932,25.4086,24.8785,24.963,1280200.0
2012-05-04 09:40:00,32.48,32.49,32.11,32.22,1028000.0,24.9553,24.963,24.671,24.7555,1028000.0
2012-05-04 09:45:00,32.22,32.32,31.91,31.92,1025500.0,24.7555,24.8324,24.5173,24.525,1025500.0
2012-05-04 09:50:00,31.91,32.41,31.76,32.4,990000.0,24.5173,24.9015,24.4021,24.8938,990000.0
2012-05-04 09:55:00,32.4,32.41,32.1,32.29,613800.0,24.8938,24.9015,24.6633,24.8093,613800.0
2012-05-04 10:00:00,32.3,32.4,32.0,32.34,752400.0,24.817,24.8938,24.5865,24.8477,752400.0
2012-05-04 10:05:00,32.33,32.59,32.21,32.25,644000.0,24.84,25.0398,24.7478,24.7786,644000.0
2012-05-04 10:10:00,32.26,32.56,32.22,32.42,533600.0,24.7863,25.0168,24.7555,24.9092,533600.0
2012-05-04 10:15:00,32.42,32.55,32.4,32.5,405700.0,24.9092,25.0091,24.8938,24.9707,405700.0
2012-05-04 10:20:00,32.51,32.53,32.33,32.43,365600.0,24.9783,24.9937,24.84,24.9169,365600.0
2012-05-04 10:25:00,32.42,32.64,32.36,32.56,356300.0,24.9092,25.0782,24.8631,25.0168,356300.0
2012-05-04 10:30:00,32.56,32.57,32.41,32.52,265200.0,25.0168,25.0244,24.9015,24.986,265200.0
2012-05-04 10:35:00,32.52,32.52,32.4,32.43,239300.0,24.986,24.986,24.8938,24.9169,239300.0
2012-05-04 10:40:00,32.43,32.5,32.4,32.46,186500.0,24.9169,24.9707,24.8938,24.9399,186500.0
2012-05-04 10:45:00,32.47,32.47,32.35,32.44,326400.0,24.9476,24.9476,24.8554,24.9246,326400.0
2012-05-04 10:50:00,32.44,32.56,32.39,32.53,248900.0,24.9246,25.0168,24.8861,24.9937,248900.0
2012-05-04 10:55:00,32.53,32.67,32.52,32.64,225700.0,24.9937,25.1013,24.986,25.0782,225700.0
2012-05-04 11:00:00,32.65,32.78,32.53,32.68,310800.0,25.0859,25.1858,24.9937,25.109,310800.0
2012-05-04 11:05:00,32.68,32.8,32.58,32.74,214700.0,25.109,25.2011,25.0321,25.1551,214700.0
2012-05-04 11:10:00,32.74,32.9,32.67,32.76,193500.0,25.1551,25.278,25.1013,25.1704,193500.0
2012-05-04 11:15:00,32.76,32.84,32.7,32.77,185100.0,25.1704,25.2319,25.1243,25.1781,185100.0
2012-05-04 11:20:00,32.77,32.8,32.61,32.61,213200.0,25.1781,25.2011,25.0552,25.0552,213200.0
2012-05-04 11:25:00,32.63,32.74,32.61,32.74,93900.0,25.0705,25.1551,25.0552,25.1551,93900.0
2012-05-04 11:30:00,32.74,32.76,32.59,32.65,223300.0,25.1551,25.1704,25.0398,25.0859,223300.0
2012-05-04 11:35:00,32.64,32.69,32.62,32.68,95900.0,25.0782,25.1166,25.0629,25.109,95900.0
2012-05-04 11:40:00,32.69,32.8,32.68,32.73,195300.0,25.1166,25.2011,25.109,25.1474,195300.0
2012-05-04 11:45:00,32.73,32.81,32.69,32.8,112200.0,25.1474,25.2088,25.1166,25.2011,112200.0
2012-05-04 11:50:00,32.8,32.87,32.78,32.84,162100.0,25.2011,25.2549,25.1858,25.2319,162100.0
2012-05-04 11:55:00,32.83,32.85,32.74,32.74,62900.0,25.2242,25.2396,25.1551,25.1551,62900.0
2012-05-04 12:00:00,32.75,32.95,32.74,32.94,148900.0,25.1627,25.3164,25.1551,25.3087,148900.0
2012-05-04 12:05:00,32.93,32.96,32.88,32.94,148800.0,25.301,25.3241,25.2626,25.3087,148800.0
2012-05-04 12:10:00,32.94,32.98,32.89,32.89,167000.0,25.3087,25.3394,25.2703,25.2703,167000.0
2012-05-04 12:15:00,32.89,32.94,32.82,32.92,105700.0,25.2703,25.3087,25.2165,25.2933,105700.0
2012-05-04 12:20:00,32.92,32.94,32.79,32.8,99800.0,25.2933,25.3087,25.1935,25.2011,99800.0
2012-05-04 12:25:00,32.79,32.85,32.79,32.83,138700.0,25.1935,25.2396,25.1935,25.2242,138700.0
2012-05-04 12:30:00,32.83,32.88,32.8,32.81,71900.0,25.2242,25.2626,25.2011,25.2088,71900.0
2012-05-04 12:35:00,32.81,32.84,32.8,32.83,123400.0,25.2088,25.2319,25.2011,25.2242,123400.0
2012-05-04 12:40:00,32.82,32.85,32.8,32.82,102200.0,25.2165,25.2396,25.2011,25.2165,102200.0
2012-05-04 12:45:00,32.82,32.85,32.81,32.84,64600.0,25.2165,25.2396,25.2088,25.2319,64600.0
2012-05-04 12:50:00,32.83,32.85,32.81,32.85,83400.0,25.2242,25.2396,25.2088,25.2396,83400.0
2012-05-04 12:55:00,32.84,32.85,32.8,32.84,81800.0,25.2319,25.2396,25.2011,25.2319,81800.0
2012-05-04 13:00:00,32.84,32.85,32.83,32.84,81400.0,25.2319,25.2396,25.2242,25.2319,81400.0
2012-05-04 13:05:00,32.85,32.89,32.83,32.87,220700.0,25.2396,25.2703,25.2242,25.2549,220700.0
2012-05-04 13:10:00,32.87,32.87,32.8,32.81,156700.0,25.2549,25.2549,25.2011,25.2088,156700.0
2012-05-04 13:15:00,32.81,32.89,32.75,32.8,97500.0,25.2088,25.2703,25.1627,25.2011,97500.0
2012-05-04 13:20:00,32.81,32.81,32.71,32.72,72700.0,25.2088,25.2088,25.132,25.1397,72700.0
2012-05-04 13:25:00,32.72,32.73,32.66,32.71,90200.0,25.1397,25.1474,25.0936,25.132,90200.0
2012-05-04 13:30:00,32.72,32.78,32.69,32.77,105100.0,25.1397,25.1858,25.1166,25.1781,105100.0
2012-05-04 13:35:00,32.77,32.78,32.7,32.77,68800.0,25.1781,25.1858,25.1243,25.1781,68800.0
2012-05-04 13:40:00,32.77,32.8,32.73,32.75,97100.0,25.1781,25.2011,25.1474,25.1627,97100.0
2012-05-04 13:45:00,32.75,32.77,32.65,32.67,203800.0,25.1627,25.1781,25.0859,25.1013,203800.0
2012-05-04 13:50:00,32.68,32.7,32.66,32.67,53600.0,25.109,25.1243,25.0936,25.1013,53600.0
2012-05-04 13:55:00,32.66,32.74,32.66,32.74,130800.0,25.0936,25.1551,25.0936,25.1551,130800.0
2012-05-04 14:00:00,32.73,32.79,32.72,32.75,92600.0,25.1474,25.1935,25.1397,25.1627,92600.0
2012-05-04 14:05:00,32.75,32.78,32.72,32.78,75800.0,25.1627,25.1858,25.1397,25.1858,75800.0
2012-05-04 14:10:00,32.78,32.82,32.74,32.8,204600.0,25.1858,25.2165,25.1551,25.2011,204600.0
2012-05-04 14:15:00,32.79,32.8,32.75,32.78,62700.0,25.1935,25.2011,25.1627,25.1858,62700.0
2012-05-04 14:20:00,32.79,32.8,32.74,32.75,201400.0,25.1935,25.2011,25.1551,25.1627,201400.0
2012-05-04 14:25:00,32.75,32.76,32.72,32.74,230400.0,25.1627,25.1704,25.1397,25.1551,230400.0
2012-05-04 14:30:00,32.74,32.76,32.72,32.76,101900.0,25.1551,25.1704,25.1397,25.1704,101900.0
2012-05-04 14:35:00,32.76,32.76,32.59,32.64,222100.0,25.1704,25.1704,25.0398,25.0782,222100.0
2012-05-04 14:40:00,32.64,32.67,32.59,32.66,159400.0,25.0782,25.1013,25.0398,25.0936,159400.0
2012-05-04 14:45:00,32.66,32.7,32.63,32.66,235900.0,25.0936,25.1243,25.0705,25.0936,235900.0
2012-05-04 14:50:00,32.66,32.67,32.49,32.49,243800.0,25.0936,25.1013,24.963,24.963,243800.0
2012-05-04 14:55:00,32.5,32.69,32.48,32.55,322100.0,24.9707,25.1166,24.9553,25.0091,322100.0
2012-05-04 15:00:00,32.56,32.71,32.55,32.71,144100.0,25.0168,25.132,25.0091,25.132,144100.0
2012-05-04 15:05:00,32.71,32.76,32.68,32.69,153600.0,25.132,25.1704,25.109,25.1166,153600.0
2012-05-04 15:10:00,32.69,32.73,32.67,32.73,193600.0,25.1166,25.1474,25.1013,25.1474,193600.0
2012-05-04 15:15:00,32.73,32.81,32.72,32.8,230600.0,25.1474,25.2088,25.1397,25.2011,230600.0
2012-05-04 15:20:00,32.8,32.84,32.76,32.79,228800.0,25.2011,25.2319,25.1704,25.1935,228800.0
2012-05-04 15:25:00,32.79,32.79,32.73,32.78,119800.0,25.1935,25.1935,25.1474,25.1858,119800.0
2012-05-04 15:30:00,32.78,32.86,32.77,32.82,256900.0,25.1858,25.2472,25.1781,25.2165,256900.0
2012-05-04 15:35:00,32.83,32.83,32.78,32.81,206700.0,25.2242,25.2242,25.1858,25.2088,206700.0
2012-05-04 15:40:00,32.81,32.88,32.8,32.83,240200.0,25.2088,25.2626,25.2011,25.2242,240200.0
2012-05-04 15:45:00,32.84,32.95,32.81,32.94,498700.0,25.2319,25.3164,25.2088,25.3087,498700.0
2012-05-04 15:50:00,32.93,32.97,32.91,32.96,629000.0,25.301,25.3318,25.2857,25.3241,629000.0
2012-05-04 15:55:00,32.95,32.96,32.82,32.82,818900.0,25.3164,25.3241,25.2165,25.2165,818900.0
2012-05-07 09:30:00,30.5,30.65,30.46,30.65,8820200.0,23.434,23.5492,23.4033,23.5492,8820200.0
2012-05-07 09:35:00,30.65,30.9,30.64,30.8,7909000.0,23.5492,23.7413,23.5416,23.6645,7909000.0
2012-05-07 09:40:00,30.8,30.91,30.79,30.85,3524200.0,23.6645,23.749,23.6568,23.7029,3524200.0
2012-05-07 09:45:00,30.85,30.85,30.73,30.83,2936500.0,23.7029,23.7029,23.6107,23.6875,2936500.0
2012-05-07 09:50:00,30.84,30.99,30.79,30.98,3267600.0,23.6952,23.8105,23.6568,23.8028,3267600.0
2012-05-07 09:55:00,30.98,31.03,30.89,30.95,2989400.0,23.8028,23.8412,23.7336,23.7797,2989400.0
2012-05-07 10:00:00,30.96,31.2,30.95,31.13,3556300.0,23.7874,23.9718,23.7797,23.918,3556300.0
2012-05-07 10:05:00,31.13,31.2,31.04,31.11,2100900.0,23.918,23.9718,23.8489,23.9027,2100900.0
2012-05-07 10:10:00,31.1,31.16,30.93,30.96,2315500.0,23.895,23.9411,23.7644,23.7874,2315500.0
2012-05-07 10:15:00,30.95,31.01,30.87,30.98,1267600.0,23.7797,23.8258,23.7183,23.8028,1267600.0
2012-05-07 10:20:00,30.98,31.11,30.97,31.1,966100.0,23.8028,23.9027,23.7951,23.895,966100.0
2012-05-07 10:25:00,31.1,31.11,30.96,30.99,1463600.0,23.895,23.9027,23.7874,23.8105,1463600.0
2012-05-07 10:30:00,30.99,31.04,30.84,30.98,1209500.0,23.8105,23.8489,23.6952,23.8028,1209500.0
2012-05-07 10:35:00,30.97,31.05,30.9,31.01,1172700.0,23.7951,23.8566,23.7413,23.8258,1172700.0
2012-05-07 10:40:00,31.01,31.14,31.0,31.06,1098700.0,23.8258,23.9257,23.8182,23.8643,1098700.0
2012-05-07 10:45:00,31.07,31.39,31.06,31.36,2471900.0,23.8719,24.1178,23.8643,24.0948,2471900.0
2012-05-07 10:50:00,31.37,31.39,31.23,31.25,1455100.0,24.1024,24.1178,23.9949,24.0102,1455100.0
2012-05-07 10:55:00,31.25,31.3,31.15,31.19,901600.0,24.0102,24.0487,23.9334,23.9641,901600.0
2012-05-07 11:00:00,31.19,31.34,31.19,31.25,1054300.0,23.9641,24.0794,23.9641,24.0102,1054300.0
2012-05-07 11:05:00,31.25,31.28,31.18,31.2,571400.0,24.0102,24.0333,23.9565,23.9718,571400.0
2012-05-07 11:10:00,31.2,31.3,31.15,31.3,405700.0,23.9718,24.0487,23.9334,24.0487,405700.0
2012-05-07 11:15:00,31.3,31.31,31.26,31.28,659800.0,24.0487,24.0563,24.0179,24.0333,659800.0
2012-05-07 11:20:00,31.28,31.31,31.25,31.3,489000.0,24.0333,24.0563,24.0102,24.0487,489000.0
2012-05-07 11:25:00,31.3,31.35,31.27,31.35,428100.0,24.0487,24.0871,24.0256,24.0871,428100.0
2012-05-07 11:30:00,31.35,31.36,31.22,31.36,999500.0,24.0871,24.0948,23.9872,24.0948,999500.0
2012-05-07 11:35:00,31.36,31.43,31.32,31.34,965400.0,24.0948,24.1485,24.064,24.0794,965400.0
2012-05-07 11:40:00,31.34,31.36,31.21,31.22,778700.0,24.0794,24.0948,23.9795,23.9872,778700.0
2012-05-07 11:45:00,31.21,31.22,31.09,31.17,887500.0,23.9795,23.9872,23.8873,23.9488,887500.0
2012-05-07 11:50:00,31.17,31.25,31.13,31.23,590700.0,23.9488,24.0102,23.918,23.9949,590700.0
2012-05-07 11:55:00,31.24,31.3,31.22,31.22,462400.0,24.0026,24.0487,23.9872,23.9872,462400.0
2012-05-07 12:00:00,31.23,31.46,31.22,31.45,749200.0,23.9949,24.1716,23.9872,24.1639,749200.0
2012-05-07 12:05:00,31.46,31.49,31.4,31.49,724900.0,24.1716,24.1946,24.1255,24.1946,724900.0
2012-05-07 12:10:00,31.48,31.51,31.44,31.46,1141800.0,24.187,24.21,24.1562,24.1716,1141800.0
2012-05-07 12:15:00,31.45,31.5,31.45,31.48,273700.0,24.1639,24.2023,24.1639,24.187,273700.0
2012-05-07 12:20:00,31.49,31.49,31.37,31.46,538000.0,24.1946,24.1946,24.1024,24.1716,538000.0
2012-05-07 12:25:00,31.46,31.49,31.42,31.49,283800.0,24.1716,24.1946,24.1409,24.1946,283800.0
2012-05-07 12:30:00,31.49,31.74,31.48,31.73,1968800.0,24.1946,24.3867,24.187,24.379,1968800.0
2012-05-07 12:35:00,31.73,31.74,31.65,31.68,781700.0,24.379,24.3867,24.3176,24.3406,781700.0
2012-05-07 12:40:00,31.67,31.7,31.57,31.7,694900.0,24.3329,24.356,24.2561,24.356,694900.0
2012-05-07 12:45:00,31.7,31.72,31.61,31.67,545900.0,24.356,24.3714,24.2868,24.3329,545900.0
2012-05-07 12:50:00,31.67,31.73,31.64,31.71,253100.0,24.3329,24.379,24.3099,24.3637,253100.0
2012-05-07 12:55:00,31.71,31.79,31.69,31.78,568400.0,24.3637,24.4251,24.3483,24.4175,568400.0
2012-05-07 13:00:00,31.78,31.93,31.78,31.91,876900.0,24.4175,24.5327,24.4175,24.5173,876900.0
2012-05-07 13:05:00,31.92,31.92,31.72,31.8,741400.0,24.525,24.525,24.3714,24.4328,741400.0
2012-05-07 13:10:00,31.79,31.9,31.75,31.9,342200.0,24.4251,24.5097,24.3944,24.5097,342200.0
2012-05-07 13:15:00,31.9,31.92,31.85,31.88,670700.0,24.5097,24.525,24.4712,24.4943,670700.0
2012-05-07 13:20:00,31.89,31.97,31.86,31.88,796600.0,24.502,24.5634,24.4789,24.4943,796600.0
2012-05-07 13:25:00,31.88,31.92,31.8,31.91,486600.0,24.4943,24.525,24.4328,24.5173,486600.0
2012-05-07 13:30:00,31.91,31.97,31.9,31.95,542900.0,24.5173,24.5634,24.5097,24.5481,542900.0
2012-05-07 13:35:00,31.94,31.96,31.85,31.87,713900.0,24.5404,24.5558,24.4712,24.4866,713900.0
2012-05-07 13:40:00,31.87,31.94,31.86,31.89,631200.0,24.4866,24.5404,24.4789,24.502,631200.0
2012-05-07 13:45:00,31.89,31.95,31.89,31.94,584800.0,24.502,24.5481,24.502,24.5404,584800.0
2012-05-07 13:50:00,31.94,31.96,31.87,31.88,665600.0,24.5404,24.5558,24.4866,24.4943,665600.0
2012-05-07 13:55:00,31.88,31.9,31.77,31.83,692700.0,24.4943,24.5097,24.4098,24.4559,692700.0
2012-05-07 14:00:00,31.82,31.85,31.77,31.82,425000.0,24.4482,24.4712,24.4098,24.4482,425000.0
2012-05-07 14:05:00,31.83,31.86,31.69,31.75,721400.0,24.4559,24.4789,24.3483,24.3944,721400.0
2012-05-07 14:10:00,31.75,31.77,31.66,31.72,560400.0,24.3944,24.4098,24.3253,24.3714,560400.0
2012-05-07 14:15:00,31.72,31.82,31.72,31.82,525400.0,24.3714,24.4482,24.3714,24.4482,525400.0
2012-05-07 14:20:00,31.82,31.86,31.8,31.85,324400.0,24.4482,24.4789,24.4328,24.4712,324400.0
2012-05-07 14:25:00,31.85,31.91,31.8,31.9,613700.0,24.4712,24.5173,24.4328,24.5097,613700.0
2012-05-07 14:30:00,31.89,31.9,31.82,31.82,350000.0,24.502,24.5097,24.4482,24.4482,350000.0
2012-05-07 14:35:00,31.81,31.82,31.69,31.75,448900.0,24.4405,24.4482,24.3483,24.3944,448900.0
2012-05-07 14:40:00,31.75,31.76,31.69,31.75,354800.0,24.3944,24.4021,24.3483,24.3944,354800.0
2012-05-07 14:45:00,31.75,31.77,31.7,31.7,239600.0,24.3944,24.4098,24.356,24.356,239600.0
2012-05-07 14:50:00,31.71,31.71,31.6,31.64,602800.0,24.3637,24.3637,24.2792,24.3099,602800.0
2012-05-07 14:55:00,31.64,31.75,31.63,31.74,291000.0,24.3099,24.3944,24.3022,24.3867,291000.0
2012-05-07 15:00:00,31.74,31.78,31.7,31.7,274400.0,24.3867,24.4175,24.356,24.356,274400.0
2012-05-07 15:05:00,31.7,31.71,31.53,31.55,704600.0,24.356,24.3637,24.2254,24.2407,704600.0
2012-05-07 15:10:00,31.55,31.65,31.53,31.62,504000.0,24.2407,24.3176,24.2254,24.2945,504000.0
2012-05-07 15:15:00,31.62,31.65,31.54,31.59,419900.0,24.2945,24.3176,24.2331,24.2715,419900.0
2012-05-07 15:20:00,31.58,31.7,31.58,31.65,439700.0,24.2638,24.356,24.2638,24.3176,439700.0
2012-05-07 15:25:00,31.65,31.72,31.62,31.65,422000.0,24.3176,24.3714,24.2945,24.3176,422000.0
2012-05-07 15:30:00,31.65,31.76,31.65,31.74,838500.0,24.3176,24.4021,24.3176,24.3867,838500.0
2012-05-07 15:35:00,31.74,31.75,31.7,31.7,677900.0,24.3867,24.3944,24.356,24.356,677900.0
2012-05-07 15:40:00,31.7,31.77,31.66,31.77,940700.0,24.356,24.4098,24.3253,24.4098,940700.0
2012-05-07 15:45:00,31.77,31.79,31.53,31.53,1267600.0,24.4098,24.4251,24.2254,24.2254,1267600.0
2012-05-07 15:50:00,31.54,31.61,31.53,31.58,1477800.0,24.2331,24.2868,24.2254,24.2638,1477800.0
2012-05-07 15:55:00,31.58,31.81,31.58,31.81,3596500.0,24.2638,24.4405,24.2638,24.4405,3596500.0
2012-05-08 09:30:00,32.2,32.25,31.97,31.99,2777100.0,24.7402,24.7786,24.5634,24.5788,2777100.0
2012-05-08 09:35:00,31.99,32.0,31.8,31.8,1481500.0,24.5788,24.5865,24.4328,24.4328,1481500.0
2012-05-08 09:40:00,31.8,31.85,31.67,31.8,1492300.0,24.4328,24.4712,24.3329,24.4328,1492300.0
2012-05-08 09:45:00,31.82,31.88,31.68,31.7,905100.0,24.4482,24.4943,24.3406,24.356,905100.0
2012-05-08 09:50:00,31.7,31.81,31.69,31.73,1230900.0,24.356,24.4405,24.3483,24.379,1230900.0
2012-05-08 09:55:00,31.73,31.77,31.6,31.72,1068600.0,24.379,24.4098,24.2792,24.3714,1068600.0
2012-05-08 10:00:00,31.72,31.8,31.7,31.7,572600.0,24.3714,24.4328,24.356,24.356,572600.0
2012-05-08 10:05:00,31.7,31.75,31.5,31.61,1400400.0,24.356,24.3944,24.2023,24.2868,1400400.0
2012-05-08 10:10:00,31.61,31.68,31.37,31.39,1062800.0,24.2868,24.3406,24.1024,24.1178,1062800.0
2012-05-08 10:15:00,31.38,31.42,31.28,31.36,1062300.0,24.1101,24.1409,24.0333,24.0948,1062300.0
2012-05-08 10:20:00,31.36,31.48,31.35,31.44,645300.0,24.0948,24.187,24.0871,24.1562,645300.0
2012-05-08 10:25:00,31.45,31.48,31.37,31.41,653000.0,24.1639,24.187,24.1024,24.1332,653000.0
2012-05-08 10:30:00,31.41,31.44,31.3,31.34,552900.0,24.1332,24.1562,24.0487,24.0794,552900.0
2012-05-08 10:35:00,31.33,31.33,31.05,31.18,1627700.0,24.0717,24.0717,23.8566,23.9565,1627700.0
2012-05-08 10:40:00,31.18,31.32,31.16,31.28,502500.0,23.9565,24.064,23.9411,24.0333,502500.0
2012-05-08 10:45:00,31.28,31.28,31.17,31.21,389800.0,24.0333,24.0333,23.9488,23.9795,389800.0
2012-05-08 10:50:00,31.21,31.39,31.21,31.37,268000.0,23.9795,24.1178,23.9795,24.1024,268000.0
2012-05-08 10:55:00,31.38,31.6,31.33,31.6,784200.0,24.1101,24.2792,24.0717,24.2792,784200.0
2012-05-08 11:00:00,31.59,31.59,31.45,31.52,450500.0,24.2715,24.2715,24.1639,24.2177,450500.0
2012-05-08 11:05:00,31.52,31.64,31.46,31.56,608000.0,24.2177,24.3099,24.1716,24.2484,608000.0
2012-05-08 11:10:00,31.55,31.61,31.46,31.54,535100.0,24.2407,24.2868,24.1716,24.2331,535100.0
2012-05-08 11:15:00,31.54,31.64,31.49,31.64,413800.0,24.2331,24.3099,24.1946,24.3099,413800.0
2012-05-08 11:20:00,31.63,31.7,31.57,31.6,544100.0,24.3022,24.356,24.2561,24.2792,544100.0
2012-05-08 11:25:00,31.6,31.66,31.53,31.65,354900.0,24.2792,24.3253,24.2254,24.3176,354900.0
2012-05-08 11:30:00,31.65,31.73,31.61,31.71,339800.0,24.3176,24.379,24.2868,24.3637,339800.0
2012-05-08 11:35:00,31.72,31.83,31.71,31.76,509700.0,24.3714,24.4559,24.3637,24.4021,509700.0
2012-05-08 11:40:00,31.77,31.79,31.72,31.74,303300.0,24.4098,24.4251,24.3714,24.3867,303300.0
2012-05-08 11:45:00,31.75,31.8,31.68,31.8,356300.0,24.3944,24.4328,24.3406,24.4328,356300.0
2012-05-08 11:50:00,31.8,31.93,31.79,31.88,548800.0,24.4328,24.5327,24.4251,24.4943,548800.0
2012-05-08 11:55:00,31.88,31.92,31.85,31.91,394500.0,24.4943,24.525,24.4712,24.5173,394500.0
2012-05-08 12:00:00,31.9,31.9,31.8,31.85,552900.0,24.5097,24.5097,24.4328,24.4712,552900.0
2012-05-08 12:05:00,31.86,31.88,31.77,31.78,449900.0,24.4789,24.4943,24.4098,24.4175,449900.0
2012-05-08 12:10:00,31.78,31.79,31.72,31.76,194800.0,24.4175,24.4251,24.3714,24.4021,194800.0
2012-05-08 12:15:00,31.74,31.75,31.65,31.71,204300.0,24.3867,24.3944,24.3176,24.3637,204300.0
2012-05-08 12:20:00,31.72,31.72,31.63,31.65,89900.0,24.3714,24.3714,24.3022,24.3176,89900.0
2012-05-08 12:25:00,31.66,31.75,31.66,31.71,396900.0,24.3253,24.3944,24.3253,24.3637,396900.0
2012-05-08 12:30:00,31.71,31.71,31.65,31.7,96600.0,24.3637,24.3637,24.3176,24.356,96600.0
2012-05-08 12:35:00,31.7,31.71,31.6,31.71,192700.0,24.356,24.3637,24.2792,24.3637,192700.0
2012-05-08 12:40:00,31.72,31.72,31.62,31.65,78600.0,24.3714,24.3714,24.2945,24.3176,78600.0
2012-05-08 12:45:00,31.63,31.71,31.58,31.59,232600.0,24.3022,24.3637,24.2638,24.2715,232600.0
2012-05-08 12:50:00,31.58,31.59,31.5,31.53,167300.0,24.2638,24.2715,24.2023,24.2254,167300.0
2012-05-08 12:55:00,31.53,31.59,31.51,31.59,72200.0,24.2254,24.2715,24.21,24.2715,72200.0
2012-05-08 13:00:00,31.58,31.64,31.55,31.59,113200.0,24.2638,24.3099,24.2407,24.2715,113200.0
2012-05-08 13:05:00,31.59,31.65,31.57,31.65,127800.0,24.2715,24.3176,24.2561,24.3176,127800.0
2012-05-08 13:10:00,31.64,31.68,31.62,31.65,129500.0,24.3099,24.3406,24.2945,24.3176,129500.0
2012-05-08 13:15:00,31.65,31.72,31.63,31.71,132200.0,24.3176,24.3714,24.3022,24.3637,132200.0
2012-05-08 13:20:00,31.71,31.73,31.67,31.71,127400.0,24.3637,24.379,24.3329,24.3637,127400.0
2012-05-08 13:25:00,31.71,31.76,31.69,31.75,238400.0,24.3637,24.4021,24.3483,24.3944,238400.0
2012-05-08 13:30:00,31.76,31.77,31.69,31.75,148800.0,24.4021,24.4098,24.3483,24.3944,148800.0
2012-05-08 13:35:00,31.75,31.75,31.68,31.69,208000.0,24.3944,24.3944,24.3406,24.3483,208000.0
2012-05-08 13:40:00,31.68,31.79,31.67,31.79,242200.0,24.3406,24.4251,24.3329,24.4251,242200.0
2012-05-08 13:45:00,31.79,31.83,31.75,31.8,173400.0,24.4251,24.4559,24.3944,24.4328,173400.0
2012-05-08 13:50:00,31.79,31.81,31.74,31.75,168300.0,24.4251,24.4405,24.3867,24.3944,168300.0
2012-05-08 13:55:00,31.75,31.79,31.73,31.79,96400.0,24.3944,24.4251,24.379,24.4251,96400.0
2012-05-08 14:00:00,31.79,31.82,31.76,31.78,99100.0,24.4251,24.4482,24.4021,24.4175,99100.0
2012-05-08 14:05:00,31.78,31.84,31.76,31.82,83800.0,24.4175,24.4636,24.4021,24.4482,83800.0
2012-05-08 14:10:00,31.82,31.83,31.75,31.75,139700.0,24.4482,24.4559,24.3944,24.3944,139700.0
2012-05-08 14:15:00,31.76,31.76,31.69,31.71,140800.0,24.4021,24.4021,24.3483,24.3637,140800.0
2012-05-08 14:20:00,31.7,31.76,31.7,31.74,80700.0,24.356,24.4021,24.356,24.3867,80700.0
2012-05-08 14:25:00,31.74,31.76,31.7,31.74,85300.0,24.3867,24.4021,24.356,24.3867,85300.0
2012-05-08 14:30:00,31.75,31.76,31.72,31.74,161100.0,24.3944,24.4021,24.3714,24.3867,161100.0
2012-05-08 14:35:00,31.73,31.75,31.7,31.72,120100.0,24.379,24.3944,24.356,24.3714,120100.0
2012-05-08 14:40:00,31.73,31.85,31.73,31.76,289700.0,24.379,24.4712,24.379,24.4021,289700.0
2012-05-08 14:45:00,31.75,31.78,31.73,31.78,247900.0,24.3944,24.4175,24.379,24.4175,247900.0
2012-05-08 14:50:00,31.78,31.81,31.74,31.78,433000.0,24.4175,24.4405,24.3867,24.4175,433000.0
2012-05-08 14:55:00,31.77,31.77,31.73,31.73,253800.0,24.4098,24.4098,24.379,24.379,253800.0
2012-05-08 15:00:00,31.73,31.75,31.65,31.71,393300.0,24.379,24.3944,24.3176,24.3637,393300.0
2012-05-08 15:05:00,31.71,31.72,31.6,31.61,307600.0,24.3637,24.3714,24.2792,24.2868,307600.0
2012-05-08 15:10:00,31.62,31.67,31.6,31.65,198400.0,24.2945,24.3329,24.2792,24.3176,198400.0
2012-05-08 15:15:00,31.65,31.79,31.64,31.79,579800.0,24.3176,24.4251,24.3099,24.4251,579800.0
2012-05-08 15:20:00,31.79,31.8,31.74,31.76,551600.0,24.4251,24.4328,24.3867,24.4021,551600.0
2012-05-08 15:25:00,31.76,31.85,31.75,31.79,317600.0,24.4021,24.4712,24.3944,24.4251,317600.0
2012-05-08 15:30:00,31.77,31.83,31.75,31.76,275700.0,24.4098,24.4559,24.3944,24.4021,275700.0
2012-05-08 15:35:00,31.77,31.85,31.75,31.8,349200.0,24.4098,24.4712,24.3944,24.4328,349200.0
2012-05-08 15:40:00,31.8,31.83,31.74,31.78,383600.0,24.4328,24.4559,24.3867,24.4175,383600.0
2012-05-08 15:45:00,31.78,31.79,31.67,31.69,716400.0,24.4175,24.4251,24.3329,24.3483,716400.0
2012-05-08 15:50:00,31.69,31.75,31.68,31.7,752600.0,24.3483,24.3944,24.3406,24.356,752600.0
2012-05-08 15:55:00,31.7,31.73,31.67,31.69,704100.0,24.356,24.379,24.3329,24.3483,704100.0
2012-05-09 09:30:00,31.46,32.01,31.4,31.98,1438000.0,24.1716,24.5942,24.1255,24.5711,1438000.0
2012-05-09 09:35:00,31.98,32.14,31.77,31.92,1709900.0,24.5711,24.6941,24.4098,24.525,1709900.0
2012-05-09 09:40:00,31.92,31.98,31.62,31.65,1045800.0,24.525,24.5711,24.2945,24.3176,1045800.0
2012-05-09 09:45:00,31.63,31.7,31.48,31.56,942000.0,24.3022,24.356,24.187,24.2484,942000.0
2012-05-09 09:50:00,31.55,31.78,31.48,31.72,722300.0,24.2407,24.4175,24.187,24.3714,722300.0
2012-05-09 09:55:00,31.72,31.81,31.69,31.77,498800.0,24.3714,24.4405,24.3483,24.4098,498800.0
2012-05-09 10:00:00,31.77,31.97,31.75,31.92,716400.0,24.4098,24.5634,24.3944,24.525,716400.0
2012-05-09 10:05:00,31.92,31.98,31.7,31.73,509100.0,24.525,24.5711,24.356,24.379,509100.0
2012-05-09 10:10:00,31.74,31.83,31.71,31.8,447200.0,24.3867,24.4559,24.3637,24.4328,447200.0
2012-05-09 10:15:00,31.8,31.81,31.56,31.67,614200.0,24.4328,24.4405,24.2484,24.3329,614200.0
2012-05-09 10:20:00,31.66,31.72,31.62,31.72,321700.0,24.3253,24.3714,24.2945,24.3714,321700.0
2012-05-09 10:25:00,31.72,31.79,31.69,31.75,189500.0,24.3714,24.4251,24.3483,24.3944,189500.0
2012-05-09 10:30:00,31.74,31.74,31.61,31.71,461500.0,24.3867,24.3867,24.2868,24.3637,461500.0
2012-05-09 10:35:00,31.71,31.84,31.7,31.82,262900.0,24.3637,24.4636,24.356,24.4482,262900.0
2012-05-09 10:40:00,31.81,31.95,31.79,31.88,532200.0,24.4405,24.5481,24.4251,24.4943,532200.0
2012-05-09 10:45:00,31.87,31.91,31.65,31.65,602900.0,24.4866,24.5173,24.3176,24.3176,602900.0
2012-05-09 10:50:00,31.66,31.69,31.5,31.57,530600.0,24.3253,24.3483,24.2023,24.2561,530600.0
2012-05-09 10:55:00,31.56,31.68,31.53,31.62,379200.0,24.2484,24.3406,24.2254,24.2945,379200.0
2012-05-09 11:00:00,31.62,31.69,31.46,31.68,418600.0,24.2945,24.3483,24.1716,24.3406,418600.0
2012-05-09 11:05:00,31.69,31.77,31.66,31.73,214300.0,24.3483,24.4098,24.3253,24.379,214300.0
2012-05-09 11:10:00,31.72,31.91,31.72,31.86,533200.0,24.3714,24.5173,24.3714,24.4789,533200.0
2012-05-09 11:15:00,31.84,31.88,31.77,31.85,200500.0,24.4636,24.4943,24.4098,24.4712,200500.0
2012-05-09 11:20:00,31.85,31.92,31.83,31.85,271000.0,24.4712,24.525,24.4559,24.4712,271000.0
2012-05-09 11:25:00,31.86,31.93,31.84,31.9,252600.0,24.4789,24.5327,24.4636,24.5097,252600.0
2012-05-09 11:30:00,31.9,31.91,31.82,31.91,145400.0,24.5097,24.5173,24.4482,24.5173,145400.0
2012-05-09 11:35:00,31.9,31.97,31.86,31.97,327300.0,24.5097,24.5634,24.4789,24.5634,327300.0
2012-05-09 11:40:00,31.97,31.98,31.85,31.9,221800.0,24.5634,24.5711,24.4712,24.5097,221800.0
2012-05-09 11:45:00,31.9,31.92,31.84,31.87,213500.0,24.5097,24.525,24.4636,24.4866,213500.0
2012-05-09 11:50:00,31.88,31.89,31.78,31.81,202600.0,24.4943,24.502,24.4175,24.4405,202600.0
2012-05-09 11:55:00,31.81,31.87,31.71,31.73,198900.0,24.4405,24.4866,24.3637,24.379,198900.0
2012-05-09 12:00:00,31.72,31.74,31.61,31.73,243100.0,24.3714,24.3867,24.2868,24.379,243100.0
2012-05-09 12:05:00,31.73,31.8,31.71,31.71,123000.0,24.379,24.4328,24.3637,24.3637,123000.0
2012-05-09 12:10:00,31.72,31.84,31.72,31.84,88400.0,24.3714,24.4636,24.3714,24.4636,88400.0
2012-05-09 12:15:00,31.84,31.88,31.82,31.84,103400.0,24.4636,24.4943,24.4482,24.4636,103400.0
2012-05-09 12:20:00,31.84,31.88,31.83,31.83,91100.0,24.4636,24.4943,24.4559,24.4559,91100.0
2012-05-09 12:25:00,31.84,31.88,31.81,31.81,87600.0,24.4636,24.4943,24.4405,24.4405,87600.0
2012-05-09 12:30:00,31.81,31.82,31.76,31.78,124000.0,24.4405,24.4482,24.4021,24.4175,124000.0
2012-05-09 12:35:00,31.78,31.8,31.77,31.79,75700.0,24.4175,24.4328,24.4098,24.4251,75700.0
2012-05-09 12:40:00,31.79,31.82,31.75,31.78,116200.0,24.4251,24.4482,24.3944,24.4175,116200.0
2012-05-09 12:45:00,31.79,31.8,31.75,31.78,147500.0,24.4251,24.4328,24.3944,24.4175,147500.0
2012-05-09 12:50:00,31.78,31.8,31.75,31.79,91300.0,24.4175,24.4328,24.3944,24.4251,91300.0
2012-05-09 12:55:00,31.8,31.88,31.78,31.86,132300.0,24.4328,24.4943,24.4175,24.4789,132300.0
2012-05-09 13:00:00,31.85,31.94,31.84,31.94,274200.0,24.4712,24.5404,24.4636,24.5404,274200.0
2012-05-09 13:05:00,31.94,31.94,31.82,31.83,118200.0,24.5404,24.5404,24.4482,24.4559,118200.0
2012-05-09 13:10:00,31.81,31.88,31.77,31.83,104900.0,24.4405,24.4943,24.4098,24.4559,104900.0
2012-05-09 13:15:00,31.83,31.88,31.82,31.84,90300.0,24.4559,24.4943,24.4482,24.4636,90300.0
2012-05-09 13:20:00,31.84,31.98,31.83,31.9,226800.0,24.4636,24.5711,24.4559,24.5097,226800.0
2012-05-09 13:25:00,31.9,31.98,31.89,31.95,266600.0,24.5097,24.5711,24.502,24.5481,266600.0
2012-05-09 13:30:00,31.96,32.09,31.94,32.06,455600.0,24.5558,24.6556,24.5404,24.6326,455600.0
2012-05-09 13:35:00,32.06,32.08,31.96,31.97,243500.0,24.6326,24.648,24.5558,24.5634,243500.0
2012-05-09 13:40:00,31.97,32.09,31.96,32.03,261000.0,24.5634,24.6556,24.5558,24.6095,261000.0
2012-05-09 13:45:00,32.02,32.1,32.02,32.07,206300.0,24.6019,24.6633,24.6019,24.6403,206300.0
2012-05-09 13:50:00,32.07,32.15,32.07,32.08,390300.0,24.6403,24.7017,24.6403,24.648,390300.0
2012-05-09 13:55:00,32.08,32.08,31.97,31.97,315200.0,24.648,24.648,24.5634,24.5634,315200.0
2012-05-09 14:00:00,31.97,32.0,31.91,31.98,302700.0,24.5634,24.5865,24.5173,24.5711,302700.0
2012-05-09 14:05:00,31.99,32.01,31.93,31.94,223500.0,24.5788,24.5942,24.5327,24.5404,223500.0
2012-05-09 14:10:00,31.93,31.94,31.85,31.89,199900.0,24.5327,24.5404,24.4712,24.502,199900.0
2012-05-09 14:15:00,31.9,31.93,31.84,31.85,171900.0,24.5097,24.5327,24.4636,24.4712,171900.0
2012-05-09 14:20:00,31.86,31.98,31.86,31.94,110900.0,24.4789,24.5711,24.4789,24.5404,110900.0
2012-05-09 14:25:00,31.95,32.0,31.93,31.96,76900.0,24.5481,24.5865,24.5327,24.5558,76900.0
2012-05-09 14:30:00,31.96,31.97,31.9,31.92,124900.0,24.5558,24.5634,24.5097,24.525,124900.0
2012-05-09 14:35:00,31.92,31.93,31.86,31.88,168400.0,24.525,24.5327,24.4789,24.4943,168400.0
2012-05-09 14:40:00,31.88,31.93,31.87,31.91,98000.0,24.4943,24.5327,24.4866,24.5173,98000.0
2012-05-09 14:45:00,31.92,31.93,31.87,31.88,122800.0,24.525,24.5327,24.4866,24.4943,122800.0
2012-05-09 14:50:00,31.88,31.95,31.88,31.9,134500.0,24.4943,24.5481,24.4943,24.5097,134500.0
2012-05-09 14:55:00,31.9,31.91,31.85,31.87,116900.0,24.5097,24.5173,24.4712,24.4866,116900.0
2012-05-09 15:00:00,31.87,31.9,31.86,31.88,65800.0,24.4866,24.5097,24.4789,24.4943,65800.0
2012-05-09 15:05:00,31.88,31.89,31.83,31.83,111100.0,24.4943,24.502,24.4559,24.4559,111100.0
2012-05-09 15:10:00,31.83,31.85,31.75,31.77,321300.0,24.4559,24.4712,24.3944,24.4098,321300.0
2012-05-09 15:15:00,31.76,31.84,31.71,31.83,224500.0,24.4021,24.4636,24.3637,24.4559,224500.0
2012-05-09 15:20:00,31.83,31.9,31.8,31.88,152900.0,24.4559,24.5097,24.4328,24.4943,152900.0
2012-05-09 15:25:00,31.89,31.91,31.78,31.81,152800.0,24.502,24.5173,24.4175,24.4405,152800.0
2012-05-09 15:30:00,31.81,31.9,31.81,31.9,203100.0,24.4405,24.5097,24.4405,24.5097,203100.0
2012-05-09 15:35:00,31.9,31.91,31.84,31.91,295900.0,24.5097,24.5173,24.4636,24.5173,295900.0
2012-05-09 15:40:00,31.91,32.0,31.9,31.97,409300.0,24.5173,24.5865,24.5097,24.5634,409300.0
2012-05-09 15:45:00,31.97,32.0,31.93,31.96,371000.0,24.5634,24.5865,24.5327,24.5558,371000.0
2012-05-09 15:50:00,31.96,31.96,31.84,31.9,445600.0,24.5558,24.5558,24.4636,24.5097,445600.0
2012-05-09 15:55:00,31.89,31.92,31.82,31.85,532900.0,24.502,24.525,24.4482,24.4712,532900.0
2012-05-10 09:30:00,32.39,32.55,32.26,32.4,918900.0,24.8861,25.0091,24.7863,24.8938,918900.0
2012-05-10 09:35:00,32.39,32.44,32.25,32.31,443800.0,24.8861,24.9246,24.7786,24.8247,443800.0
2012-05-10 09:40:00,32.31,32.32,32.18,32.28,293900.0,24.8247,24.8324,24.7248,24.8016,293900.0
2012-05-10 09:45:00,32.27,32.38,32.18,32.37,458100.0,24.7939,24.8785,24.7248,24.8708,458100.0
2012-05-10 09:50:00,32.37,32.4,32.28,32.3,370900.0,24.8708,24.8938,24.8016,24.817,370900.0
2012-05-10 09:55:00,32.3,32.4,32.29,32.38,371700.0,24.817,24.8938,24.8093,24.8785,371700.0
2012-05-10 10:00:00,32.38,32.4,32.31,32.33,255200.0,24.8785,24.8938,24.8247,24.84,255200.0
2012-05-10 10:05:00,32.31,32.37,32.25,32.28,359900.0,24.8247,24.8708,24.7786,24.8016,359900.0
2012-05-10 10:10:00,32.28,32.28,32.11,32.15,405700.0,24.8016,24.8016,24.671,24.7017,405700.0
2012-05-10 10:15:00,32.15,32.29,32.13,32.24,212200.0,24.7017,24.8093,24.6864,24.7709,212200.0
2012-05-10 10:20:00,32.24,32.38,32.23,32.37,312000.0,24.7709,24.8785,24.7632,24.8708,312000.0
2012-05-10 10:25:00,32.36,32.38,32.28,32.32,236100.0,24.8631,24.8785,24.8016,24.8324,236100.0
2012-05-10 10:30:00,32.33,32.4,32.28,32.35,145800.0,24.84,24.8938,24.8016,24.8554,145800.0
2012-05-10 10:35:00,32.35,32.36,32.32,32.32,237100.0,24.8554,24.8631,24.8324,24.8324,237100.0
2012-05-10 10:40:00,32.33,32.36,32.27,32.33,247200.0,24.84,24.8631,24.7939,24.84,247200.0
2012-05-10 10:45:00,32.33,32.37,32.3,32.35,187700.0,24.84,24.8708,24.817,24.8554,187700.0
2012-05-10 10:50:00,32.35,32.36,32.25,32.26,250500.0,24.8554,24.8631,24.7786,24.7863,250500.0
2012-05-10 10:55:00,32.26,32.27,32.11,32.24,225400.0,24.7863,24.7939,24.671,24.7709,225400.0
2012-05-10 11:00:00,32.26,32.31,32.14,32.15,98600.0,24.7863,24.8247,24.6941,24.7017,98600.0
2012-05-10 11:05:00,32.15,32.21,32.14,32.18,116700.0,24.7017,24.7478,24.6941,24.7248,116700.0
2012-05-10 11:10:00,32.17,32.28,32.15,32.19,111100.0,24.7171,24.8016,24.7017,24.7325,111100.0
2012-05-10 11:15:00,32.18,32.23,32.16,32.19,71800.0,24.7248,24.7632,24.7094,24.7325,71800.0
2012-05-10 11:20:00,32.18,32.26,32.17,32.22,86900.0,24.7248,24.7863,24.7171,24.7555,86900.0
2012-05-10 11:25:00,32.22,32.29,32.21,32.27,69500.0,24.7555,24.8093,24.7478,24.7939,69500.0
2012-05-10 11:30:00,32.27,32.34,32.25,32.31,98700.0,24.7939,24.8477,24.7786,24.8247,98700.0
2012-05-10 11:35:00,32.3,32.36,32.26,32.34,228500.0,24.817,24.8631,24.7863,24.8477,228500.0
2012-05-10 11:40:00,32.34,32.37,32.27,32.29,210800.0,24.8477,24.8708,24.7939,24.8093,210800.0
2012-05-10 11:45:00,32.3,32.33,32.26,32.31,108400.0,24.817,24.84,24.7863,24.8247,108400.0
2012-05-10 11:50:00,32.32,32.35,32.29,32.34,86300.0,24.8324,24.8554,24.8093,24.8477,86300.0
2012-05-10 11:55:00,32.33,32.34,32.27,32.29,118700.0,24.84,24.8477,24.7939,24.8093,118700.0
2012-05-10 12:00:00,32.28,32.29,32.21,32.22,102300.0,24.8016,24.8093,24.7478,24.7555,102300.0
2012-05-10 12:05:00,32.21,32.22,32.12,32.19,246100.0,24.7478,24.7555,24.6787,24.7325,246100.0
2012-05-10 12:10:00,32.18,32.2,32.11,32.17,173500.0,24.7248,24.7402,24.671,24.7171,173500.0
2012-05-10 12:15:00,32.17,32.26,32.16,32.25,94000.0,24.7171,24.7863,24.7094,24.7786,94000.0
2012-05-10 12:20:00,32.24,32.31,32.24,32.25,169300.0,24.7709,24.8247,24.7709,24.7786,169300.0
2012-05-10 12:25:00,32.25,32.32,32.25,32.3,98600.0,24.7786,24.8324,24.7786,24.817,98600.0
2012-05-10 12:30:00,32.29,32.34,32.26,32.33,73400.0,24.8093,24.8477,24.7863,24.84,73400.0
2012-05-10 12:35:00,32.32,32.34,32.29,32.3,82300.0,24.8324,24.8477,24.8093,24.817,82300.0
2012-05-10 12:40:00,32.3,32.33,32.29,32.32,37200.0,24.817,24.84,24.8093,24.8324,37200.0
2012-05-10 12:45:00,32.32,32.34,32.26,32.32,131200.0,24.8324,24.8477,24.7863,24.8324,131200.0
2012-05-10 12:50:00,32.31,32.34,32.29,32.34,82700.0,24.8247,24.8477,24.8093,24.8477,82700.0
2012-05-10 12:55:00,32.34,32.35,32.29,32.32,126800.0,24.8477,24.8554,24.8093,24.8324,126800.0
2012-05-10 13:00:00,32.33,32.35,32.3,32.32,202400.0,24.84,24.8554,24.817,24.8324,202400.0
2012-05-10 13:05:00,32.32,32.35,32.29,32.34,67900.0,24.8324,24.8554,24.8093,24.8477,67900.0
2012-05-10 13:10:00,32.34,32.35,32.26,32.33,201900.0,24.8477,24.8554,24.7863,24.84,201900.0
2012-05-10 13:15:00,32.33,32.35,32.3,32.31,129900.0,24.84,24.8554,24.817,24.8247,129900.0
2012-05-10 13:20:00,32.31,32.35,32.29,32.34,192200.0,24.8247,24.8554,24.8093,24.8477,192200.0
2012-05-10 13:25:00,32.33,32.35,32.3,32.32,197400.0,24.84,24.8554,24.817,24.8324,197400.0
2012-05-10 13:30:00,32.32,32.35,32.31,32.34,122800.0,24.8324,24.8554,24.8247,24.8477,122800.0
2012-05-10 13:35:00,32.34,32.38,32.31,32.32,180200.0,24.8477,24.8785,24.8247,24.8324,180200.0
2012-05-10 13:40:00,32.32,32.33,32.28,32.31,297600.0,24.8324,24.84,24.8016,24.8247,297600.0
2012-05-10 13:45:00,32.3,32.32,32.28,32.32,86500.0,24.817,24.8324,24.8016,24.8324,86500.0
2012-05-10 13:50:00,32.32,32.35,32.3,32.32,484200.0,24.8324,24.8554,24.817,24.8324,484200.0
2012-05-10 13:55:00,32.32,32.35,32.26,32.27,98100.0,24.8324,24.8554,24.7863,24.7939,98100.0
2012-05-10 14:00:00,32.27,32.31,32.27,32.3,77200.0,24.7939,24.8247,24.7939,24.817,77200.0
2012-05-10 14:05:00,32.31,32.35,32.29,32.33,114900.0,24.8247,24.8554,24.8093,24.84,114900.0
2012-05-10 14:10:00,32.33,32.38,32.32,32.32,125200.0,24.84,24.8785,24.8324,24.8324,125200.0
2012-05-10 14:15:00,32.32,32.36,32.3,32.33,103100.0,24.8324,24.8631,24.817,24.84,103100.0
2012-05-10 14:20:00,32.33,32.35,32.32,32.35,92700.0,24.84,24.8554,24.8324,24.8554,92700.0
2012-05-10 14:25:00,32.35,32.37,32.32,32.34,187400.0,24.8554,24.8708,24.8324,24.8477,187400.0
2012-05-10 14:30:00,32.35,32.35,32.26,32.27,134700.0,24.8554,24.8554,24.7863,24.7939,134700.0
2012-05-10 14:35:00,32.25,32.34,32.25,32.33,133000.0,24.7786,24.8477,24.7786,24.84,133000.0
2012-05-10 14:40:00,32.33,32.36,32.32,32.33,141500.0,24.84,24.8631,24.8324,24.84,141500.0
2012-05-10 14:45:00,32.34,32.36,32.32,32.35,215300.0,24.8477,24.8631,24.8324,24.8554,215300.0
2012-05-10 14:50:00,32.34,32.35,32.3,32.33,114400.0,24.8477,24.8554,24.817,24.84,114400.0
2012-05-10 14:55:00,32.32,32.35,32.25,32.26,99300.0,24.8324,24.8554,24.7786,24.7863,99300.0
2012-05-10 15:00:00,32.27,32.28,32.23,32.23,246700.0,24.7939,24.8016,24.7632,24.7632,246700.0
2012-05-10 15:05:00,32.23,32.25,32.21,32.22,131000.0,24.7632,24.7786,24.7478,24.7555,131000.0
2012-05-10 15:10:00,32.22,32.27,32.22,32.26,108100.0,24.7555,24.7939,24.7555,24.7863,108100.0
2012-05-10 15:15:00,32.26,32.28,32.22,32.23,146400.0,24.7863,24.8016,24.7555,24.7632,146400.0
2012-05-10 15:20:00,32.24,32.25,32.15,32.23,158000.0,24.7709,24.7786,24.7017,24.7632,158000.0
2012-05-10 15:25:00,32.23,32.25,32.2,32.24,82800.0,24.7632,24.7786,24.7402,24.7709,82800.0
2012-05-10 15:30:00,32.25,32.25,32.21,32.25,176600.0,24.7786,24.7786,24.7478,24.7786,176600.0
2012-05-10 15:35:00,32.24,32.25,32.22,32.24,111000.0,24.7709,24.7786,24.7555,24.7709,111000.0
2012-05-10 15:40:00,32.24,32.25,32.18,32.2,200200.0,24.7709,24.7786,24.7248,24.7402,200200.0
2012-05-10 15:45:00,32.2,32.23,32.14,32.17,295900.0,24.7402,24.7632,24.6941,24.7171,295900.0
2012-05-10 15:50:00,32.18,32.19,32.05,32.08,293600.0,24.7248,24.7325,24.6249,24.648,293600.0
2012-05-10 15:55:00,32.08,32.18,32.08,32.16,514600.0,24.648,24.7248,24.648,24.7094,514600.0
2012-05-11 09:30:00,31.63,31.98,31.52,31.95,873400.0,24.3022,24.5711,24.2177,24.5481,873400.0
2012-05-11 09:35:00,31.96,32.0,31.7,31.71,564600.0,24.5558,24.5865,24.356,24.3637,564600.0
2012-05-11 09:40:00,31.71,31.84,31.61,31.79,543300.0,24.3637,24.4636,24.2868,24.4251,543300.0
2012-05-11 09:45:00,31.8,31.95,31.74,31.93,416500.0,24.4328,24.5481,24.3867,24.5327,416500.0
2012-05-11 09:50:00,31.93,31.96,31.85,31.94,328900.0,24.5327,24.5558,24.4712,24.5404,328900.0
2012-05-11 09:55:00,31.94,32.0,31.89,31.93,532500.0,24.5404,24.5865,24.502,24.5327,532500.0
2012-05-11 10:00:00,31.92,32.13,31.89,32.07,391000.0,24.525,24.6864,24.502,24.6403,391000.0
2012-05-11 10:05:00,32.06,32.06,31.91,31.92,210300.0,24.6326,24.6326,24.5173,24.525,210300.0
2012-05-11 10:10:00,31.93,32.05,31.93,32.03,132600.0,24.5327,24.6249,24.5327,24.6095,132600.0
2012-05-11 10:15:00,32.03,32.25,32.03,32.16,611000.0,24.6095,24.7786,24.6095,24.7094,611000.0
2012-05-11 10:20:00,32.16,32.19,32.06,32.18,238900.0,24.7094,24.7325,24.6326,24.7248,238900.0
2012-05-11 10:25:00,32.17,32.21,32.07,32.08,287600.0,24.7171,24.7478,24.6403,24.648,287600.0
2012-05-11 10:30:00,32.08,32.26,32.07,32.19,427000.0,24.648,24.7863,24.6403,24.7325,427000.0
2012-05-11 10:35:00,32.19,32.25,32.16,32.22,183000.0,24.7325,24.7786,24.7094,24.7555,183000.0
2012-05-11 10:40:00,32.21,32.25,32.13,32.15,289400.0,24.7478,24.7786,24.6864,24.7017,289400.0
2012-05-11 10:45:00,32.14,32.17,32.06,32.13,246300.0,24.6941,24.7171,24.6326,24.6864,246300.0
2012-05-11 10:50:00,32.14,32.15,31.99,31.99,231000.0,24.6941,24.7017,24.5788,24.5788,231000.0
2012-05-11 10:55:00,32.0,32.0,31.9,31.91,417600.0,24.5865,24.5865,24.5097,24.5173,417600.0
2012-05-11 11:00:00,31.92,31.96,31.9,31.92,202000.0,24.525,24.5558,24.5097,24.525,202000.0
2012-05-11 11:05:00,31.92,32.12,31.9,32.11,219900.0,24.525,24.6787,24.5097,24.671,219900.0
2012-05-11 11:10:00,32.1,32.17,32.05,32.14,238000.0,24.6633,24.7171,24.6249,24.6941,238000.0
2012-05-11 11:15:00,32.14,32.18,32.13,32.15,166800.0,24.6941,24.7248,24.6864,24.7017,166800.0
2012-05-11 11:20:00,32.15,32.23,32.1,32.13,210700.0,24.7017,24.7632,24.6633,24.6864,210700.0
2012-05-11 11:25:00,32.13,32.25,32.13,32.16,120500.0,24.6864,24.7786,24.6864,24.7094,120500.0
2012-05-11 11:30:00,32.17,32.18,32.11,32.15,143100.0,24.7171,24.7248,24.671,24.7017,143100.0
2012-05-11 11:35:00,32.15,32.18,32.1,32.1,77300.0,24.7017,24.7248,24.6633,24.6633,77300.0
2012-05-11 11:40:00,32.09,32.1,31.92,31.96,286300.0,24.6556,24.6633,24.525,24.5558,286300.0
2012-05-11 11:45:00,31.97,31.97,31.91,31.93,144900.0,24.5634,24.5634,24.5173,24.5327,144900.0
2012-05-11 11:50:00,31.93,31.97,31.9,31.97,134300.0,24.5327,24.5634,24.5097,24.5634,134300.0
2012-05-11 11:55:00,31.97,31.98,31.9,31.98,66400.0,24.5634,24.5711,24.5097,24.5711,66400.0
2012-05-11 12:00:00,31.98,32.01,31.95,32.0,123000.0,24.5711,24.5942,24.5481,24.5865,123000.0
2012-05-11 12:05:00,32.0,32.01,31.97,31.97,184900.0,24.5865,24.5942,24.5634,24.5634,184900.0
2012-05-11 12:10:00,31.97,32.0,31.96,31.99,42500.0,24.5634,24.5865,24.5558,24.5788,42500.0
2012-05-11 12:15:00,31.99,32.01,31.97,32.0,88700.0,24.5788,24.5942,24.5634,24.5865,88700.0
2012-05-11 12:20:00,32.0,32.01,31.99,32.01,143100.0,24.5865,24.5942,24.5788,24.5942,143100.0
2012-05-11 12:25:00,32.0,32.02,31.98,31.99,134400.0,24.5865,24.6019,24.5711,24.5788,134400.0
2012-05-11 12:30:00,32.0,32.01,31.98,31.99,102700.0,24.5865,24.5942,24.5711,24.5788,102700.0
2012-05-11 12:35:00,31.99,32.01,31.99,32.0,86600.0,24.5788,24.5942,24.5788,24.5865,86600.0
2012-05-11 12:40:00,31.99,32.0,31.98,31.99,108800.0,24.5788,24.5865,24.5711,24.5788,108800.0
2012-05-11 12:45:00,31.99,32.01,31.98,32.0,133800.0,24.5788,24.5942,24.5711,24.5865,133800.0
2012-05-11 12:50:00,32.0,32.0,31.95,31.96,162300.0,24.5865,24.5865,24.5481,24.5558,162300.0
2012-05-11 12:55:00,31.97,32.0,31.95,31.97,107800.0,24.5634,24.5865,24.5481,24.5634,107800.0
2012-05-11 13:00:00,31.97,31.98,31.9,31.94,262300.0,24.5634,24.5711,24.5097,24.5404,262300.0
2012-05-11 13:05:00,31.94,31.97,31.93,31.95,119300.0,24.5404,24.5634,24.5327,24.5481,119300.0
2012-05-11 13:10:00,31.96,31.96,31.9,31.93,162700.0,24.5558,24.5558,24.5097,24.5327,162700.0
2012-05-11 13:15:00,31.93,31.94,31.9,31.94,71800.0,24.5327,24.5404,24.5097,24.5404,71800.0
2012-05-11 13:20:00,31.93,31.96,31.9,31.9,41900.0,24.5327,24.5558,24.5097,24.5097,41900.0
2012-05-11 13:25:00,31.91,31.97,31.91,31.97,54600.0,24.5173,24.5634,24.5173,24.5634,54600.0
2012-05-11 13:30:00,31.97,32.05,31.96,31.99,93100.0,24.5634,24.6249,24.5558,24.5788,93100.0
2012-05-11 13:35:00,31.99,32.04,31.92,31.93,67700.0,24.5788,24.6172,24.525,24.5327,67700.0
2012-05-11 13:40:00,31.93,31.96,31.92,31.93,59900.0,24.5327,24.5558,24.525,24.5327,59900.0
2012-05-11 13:45:00,31.94,31.96,31.92,31.94,79800.0,24.5404,24.5558,24.525,24.5404,79800.0
2012-05-11 13:50:00,31.93,31.99,31.93,31.98,85400.0,24.5327,24.5788,24.5327,24.5711,85400.0
2012-05-11 13:55:00,31.99,31.99,31.94,31.97,43200.0,24.5788,24.5788,24.5404,24.5634,43200.0
2012-05-11 14:00:00,31.96,31.99,31.93,31.94,127900.0,24.5558,24.5788,24.5327,24.5404,127900.0
2012-05-11 14:05:00,31.94,31.95,31.88,31.92,355400.0,24.5404,24.5481,24.4943,24.525,355400.0
2012-05-11 14:10:00,31.93,31.94,31.9,31.9,128700.0,24.5327,24.5404,24.5097,24.5097,128700.0
2012-05-11 14:15:00,31.91,31.96,31.89,31.95,176800.0,24.5173,24.5558,24.502,24.5481,176800.0
2012-05-11 14:20:00,31.95,31.95,31.9,31.91,84300.0,24.5481,24.5481,24.5097,24.5173,84300.0
2012-05-11 14:25:00,31.91,31.94,31.91,31.92,57500.0,24.5173,24.5404,24.5173,24.525,57500.0
2012-05-11 14:30:00,31.92,31.92,31.85,31.9,138900.0,24.525,24.525,24.4712,24.5097,138900.0
2012-05-11 14:35:00,31.9,31.91,31.87,31.9,105000.0,24.5097,24.5173,24.4866,24.5097,105000.0
2012-05-11 14:40:00,31.91,31.94,31.89,31.93,67800.0,24.5173,24.5404,24.502,24.5327,67800.0
2012-05-11 14:45:00,31.93,31.95,31.91,31.92,77400.0,24.5327,24.5481,24.5173,24.525,77400.0
2012-05-11 14:50:00,31.92,31.93,31.89,31.92,129500.0,24.525,24.5327,24.502,24.525,129500.0
2012-05-11 14:55:00,31.92,31.93,31.89,31.93,171500.0,24.525,24.5327,24.502,24.5327,171500.0
2012-05-11 15:00:00,31.93,31.95,31.92,31.94,116400.0,24.5327,24.5481,24.525,24.5404,116400.0
2012-05-11 15:05:00,31.94,31.94,31.88,31.93,510000.0,24.5404,24.5404,24.4943,24.5327,510000.0
2012-05-11 15:10:00,31.93,31.94,31.9,31.9,157700.0,24.5327,24.5404,24.5097,24.5097,157700.0
2012-05-11 15:15:00,31.9,31.93,31.88,31.9,758200.0,24.5097,24.5327,24.4943,24.5097,758200.0
2012-05-11 15:20:00,31.91,31.92,31.86,31.9,311200.0,24.5173,24.525,24.4789,24.5097,311200.0
2012-05-11 15:25:00,31.9,31.92,31.89,31.9,256700.0,24.5097,24.525,24.502,24.5097,256700.0
2012-05-11 15:30:00,31.9,31.92,31.89,31.91,459200.0,24.5097,24.525,24.502,24.5173,459200.0
2012-05-11 15:35:00,31.91,31.92,31.9,31.9,115900.0,24.5173,24.525,24.5097,24.5097,115900.0
2012-05-11 15:40:00,31.9,31.91,31.79,31.79,810200.0,24.5097,24.5173,24.4251,24.4251,810200.0
2012-05-11 15:45:00,31.79,31.81,31.66,31.75,669900.0,24.4251,24.4405,24.3253,24.3944,669900.0
2012-05-11 15:50:00,31.75,31.8,31.67,31.68,407300.0,24.3944,24.4328,24.3329,24.3406,407300.0
2012-05-11 15:55:00,31.68,31.79,31.67,31.76,602000.0,24.3406,24.4251,24.3329,24.4021,602000.0
2012-05-14 09:30:00,31.7,31.83,31.65,31.77,825100.0,24.356,24.4559,24.3176,24.4098,825100.0
2012-05-14 09:35:00,31.76,31.81,31.7,31.7,618800.0,24.4021,24.4405,24.356,24.356,618800.0
2012-05-14 09:40:00,31.7,31.72,31.7,31.7,423800.0,24.356,24.3714,24.356,24.356,423800.0
2012-05-14 09:45:00,31.71,31.74,31.49,31.5,1204800.0,24.3637,24.3867,24.1946,24.2023,1204800.0
2012-05-14 09:50:00,31.5,31.55,31.4,31.5,232500.0,24.2023,24.2407,24.1255,24.2023,232500.0
2012-05-14 09:55:00,31.49,31.65,31.48,31.6,755300.0,24.1946,24.3176,24.187,24.2792,755300.0
2012-05-14 10:00:00,31.6,31.64,31.55,31.59,274500.0,24.2792,24.3099,24.2407,24.2715,274500.0
2012-05-14 10:05:00,31.58,31.62,31.5,31.54,200000.0,24.2638,24.2945,24.2023,24.2331,200000.0
2012-05-14 10:10:00,31.54,31.56,31.5,31.51,260700.0,24.2331,24.2484,24.2023,24.21,260700.0
2012-05-14 10:15:00,31.5,31.52,31.46,31.47,287000.0,24.2023,24.2177,24.1716,24.1793,287000.0
2012-05-14 10:20:00,31.47,31.48,31.4,31.42,177900.0,24.1793,24.187,24.1255,24.1409,177900.0
2012-05-14 10:25:00,31.45,31.45,31.25,31.25,380800.0,24.1639,24.1639,24.0102,24.0102,380800.0
2012-05-14 10:30:00,31.25,31.51,31.25,31.47,326400.0,24.0102,24.21,24.0102,24.1793,326400.0
2012-05-14 10:35:00,31.46,31.57,31.4,31.44,490400.0,24.1716,24.2561,24.1255,24.1562,490400.0
2012-05-14 10:40:00,31.45,31.47,31.4,31.42,139800.0,24.1639,24.1793,24.1255,24.1409,139800.0
2012-05-14 10:45:00,31.42,31.44,31.33,31.42,182300.0,24.1409,24.1562,24.0717,24.1409,182300.0
2012-05-14 10:50:00,31.41,31.57,31.37,31.52,319800.0,24.1332,24.2561,24.1024,24.2177,319800.0
2012-05-14 10:55:00,31.51,31.51,31.42,31.43,90900.0,24.21,24.21,24.1409,24.1485,90900.0
2012-05-14 11:00:00,31.44,31.47,31.39,31.45,274900.0,24.1562,24.1793,24.1178,24.1639,274900.0
2012-05-14 11:05:00,31.45,31.55,31.44,31.46,118800.0,24.1639,24.2407,24.1562,24.1716,118800.0
2012-05-14 11:10:00,31.46,31.47,31.36,31.41,311000.0,24.1716,24.1793,24.0948,24.1332,311000.0
2012-05-14 11:15:00,31.41,31.43,31.31,31.31,101100.0,24.1332,24.1485,24.0563,24.0563,101100.0
2012-05-14 11:20:00,31.32,31.44,31.31,31.38,160200.0,24.064,24.1562,24.0563,24.1101,160200.0
2012-05-14 11:25:00,31.39,31.55,31.37,31.43,169800.0,24.1178,24.2407,24.1024,24.1485,169800.0
2012-05-14 11:30:00,31.44,31.51,31.44,31.45,180600.0,24.1562,24.21,24.1562,24.1639,180600.0
2012-05-14 11:35:00,31.44,31.46,31.34,31.35,96500.0,24.1562,24.1716,24.0794,24.0871,96500.0
2012-05-14 11:40:00,31.34,31.36,31.29,31.35,93300.0,24.0794,24.0948,24.041,24.0871,93300.0
2012-05-14 11:45:00,31.34,31.4,31.32,31.39,99700.0,24.0794,24.1255,24.064,24.1178,99700.0
2012-05-14 11:50:00,31.38,31.48,31.38,31.44,138400.0,24.1101,24.187,24.1101,24.1562,138400.0
2012-05-14 11:55:00,31.45,31.48,31.43,31.47,124200.0,24.1639,24.187,24.1485,24.1793,124200.0
2012-05-14 12:00:00,31.48,31.49,31.38,31.4,101100.0,24.187,24.1946,24.1101,24.1255,101100.0
2012-05-14 12:05:00,31.4,31.46,31.39,31.41,230600.0,24.1255,24.1716,24.1178,24.1332,230600.0
2012-05-14 12:10:00,31.4,31.46,31.4,31.41,50200.0,24.1255,24.1716,24.1255,24.1332,50200.0
2012-05-14 12:15:00,31.42,31.45,31.41,31.43,94500.0,24.1409,24.1639,24.1332,24.1485,94500.0
2012-05-14 12:20:00,31.43,31.49,31.42,31.49,76100.0,24.1485,24.1946,24.1409,24.1946,76100.0
2012-05-14 12:25:00,31.49,31.54,31.46,31.47,99800.0,24.1946,24.2331,24.1716,24.1793,99800.0
2012-05-14 12:30:00,31.48,31.54,31.46,31.54,180000.0,24.187,24.2331,24.1716,24.2331,180000.0
2012-05-14 12:35:00,31.54,31.57,31.53,31.55,68800.0,24.2331,24.2561,24.2254,24.2407,68800.0
2012-05-14 12:40:00,31.55,31.61,31.55,31.6,51500.0,24.2407,24.2868,24.2407,24.2792,51500.0
2012-05-14 12:45:00,31.61,31.73,31.6,31.66,275100.0,24.2868,24.379,24.2792,24.3253,275100.0
2012-05-14 12:50:00,31.65,31.69,31.64,31.68,110600.0,24.3176,24.3483,24.3099,24.3406,110600.0
2012-05-14 12:55:00,31.68,31.69,31.6,31.61,160700.0,24.3406,24.3483,24.2792,24.2868,160700.0
2012-05-14 13:00:00,31.61,31.67,31.61,31.65,57600.0,24.2868,24.3329,24.2868,24.3176,57600.0
2012-05-14 13:05:00,31.65,31.65,31.6,31.61,31300.0,24.3176,24.3176,24.2792,24.2868,31300.0
2012-05-14 13:10:00,31.6,31.61,31.55,31.56,179200.0,24.2792,24.2868,24.2407,24.2484,179200.0
2012-05-14 13:15:00,31.56,31.57,31.49,31.53,162600.0,24.2484,24.2561,24.1946,24.2254,162600.0
2012-05-14 13:20:00,31.52,31.59,31.51,31.56,88300.0,24.2177,24.2715,24.21,24.2484,88300.0
2012-05-14 13:25:00,31.55,31.57,31.51,31.55,106300.0,24.2407,24.2561,24.21,24.2407,106300.0
2012-05-14 13:30:00,31.55,31.57,31.51,31.51,158600.0,24.2407,24.2561,24.21,24.21,158600.0
2012-05-14 13:35:00,31.51,31.56,31.48,31.56,138600.0,24.21,24.2484,24.187,24.2484,138600.0
2012-05-14 13:40:00,31.56,31.58,31.53,31.56,78600.0,24.2484,24.2638,24.2254,24.2484,78600.0
2012-05-14 13:45:00,31.56,31.58,31.55,31.57,89200.0,24.2484,24.2638,24.2407,24.2561,89200.0
2012-05-14 13:50:00,31.57,31.67,31.56,31.65,337500.0,24.2561,24.3329,24.2484,24.3176,337500.0
2012-05-14 13:55:00,31.65,31.68,31.62,31.62,82300.0,24.3176,24.3406,24.2945,24.2945,82300.0
2012-05-14 14:00:00,31.62,31.65,31.61,31.61,89200.0,24.2945,24.3176,24.2868,24.2868,89200.0
2012-05-14 14:05:00,31.6,31.64,31.59,31.62,52000.0,24.2792,24.3099,24.2715,24.2945,52000.0
2012-05-14 14:10:00,31.63,31.64,31.55,31.58,157000.0,24.3022,24.3099,24.2407,24.2638,157000.0
2012-05-14 14:15:00,31.57,31.58,31.51,31.52,328100.0,24.2561,24.2638,24.21,24.2177,328100.0
2012-05-14 14:20:00,31.52,31.54,31.48,31.49,242500.0,24.2177,24.2331,24.187,24.1946,242500.0
2012-05-14 14:25:00,31.5,31.5,31.44,31.45,103600.0,24.2023,24.2023,24.1562,24.1639,103600.0
2012-05-14 14:30:00,31.46,31.46,31.39,31.4,126900.0,24.1716,24.1716,24.1178,24.1255,126900.0
2012-05-14 14:35:00,31.4,31.4,31.28,31.3,269100.0,24.1255,24.1255,24.0333,24.0487,269100.0
2012-05-14 14:40:00,31.3,31.4,31.29,31.39,173700.0,24.0487,24.1255,24.041,24.1178,173700.0
2012-05-14 14:45:00,31.4,31.4,31.28,31.31,222000.0,24.1255,24.1255,24.0333,24.0563,222000.0
2012-05-14 14:50:00,31.31,31.37,31.29,31.3,194100.0,24.0563,24.1024,24.041,24.0487,194100.0
2012-05-14 14:55:00,31.31,31.35,31.3,31.32,143700.0,24.0563,24.0871,24.0487,24.064,143700.0
2012-05-14 15:00:00,31.31,31.31,31.26,31.26,128400.0,24.0563,24.0563,24.0179,24.0179,128400.0
2012-05-14 15:05:00,31.26,31.36,31.25,31.34,249000.0,24.0179,24.0948,24.0102,24.0794,249000.0
2012-05-14 15:10:00,31.35,31.4,31.35,31.35,127900.0,24.0871,24.1255,24.0871,24.0871,127900.0
2012-05-14 15:15:00,31.36,31.36,31.3,31.31,109600.0,24.0948,24.0948,24.0487,24.0563,109600.0
2012-05-14 15:20:00,31.31,31.33,31.26,31.27,168600.0,24.0563,24.0717,24.0179,24.0256,168600.0
2012-05-14 15:25:00,31.27,31.31,31.26,31.3,93100.0,24.0256,24.0563,24.0179,24.0487,93100.0
2012-05-14 15:30:00,31.3,31.33,31.28,31.28,144800.0,24.0487,24.0717,24.0333,24.0333,144800.0
2012-05-14 15:35:00,31.29,31.3,31.24,31.25,306000.0,24.041,24.0487,24.0026,24.0102,306000.0
2012-05-14 15:40:00,31.25,31.26,31.19,31.21,390500.0,24.0102,24.0179,23.9641,23.9795,390500.0
2012-05-14 15:45:00,31.22,31.26,31.2,31.26,306700.0,23.9872,24.0179,23.9718,24.0179,306700.0
2012-05-14 15:50:00,31.26,31.29,31.22,31.28,321900.0,24.0179,24.041,23.9872,24.0333,321900.0
2012-05-14 15:55:00,31.28,31.3,31.25,31.3,708000.0,24.0333,24.0487,24.0102,24.0487,708000.0
2012-05-15 09:30:00,31.2,31.32,31.16,31.25,447100.0,23.9718,24.064,23.9411,24.0102,447100.0
2012-05-15 09:35:00,31.25,31.35,31.2,31.24,220300.0,24.0102,24.0871,23.9718,24.0026,220300.0
2012-05-15 09:40:00,31.27,31.31,31.13,31.14,295700.0,24.0256,24.0563,23.918,23.9257,295700.0
2012-05-15 09:45:00,31.14,31.16,30.34,30.69,1789600.0,23.9257,23.9411,23.3111,23.58,1789600.0
2012-05-15 09:50:00,30.7,31.15,30.69,31.08,406600.0,23.5877,23.9334,23.58,23.8796,406600.0
2012-05-15 09:55:00,31.09,31.13,30.95,31.12,287200.0,23.8873,23.918,23.7797,23.9104,287200.0
2012-05-15 10:00:00,31.13,31.17,30.92,30.92,503800.0,23.918,23.9488,23.7567,23.7567,503800.0
2012-05-15 10:05:00,30.92,31.18,30.89,31.16,254800.0,23.7567,23.9565,23.7336,23.9411,254800.0
2012-05-15 10:10:00,31.15,31.21,31.1,31.16,142000.0,23.9334,23.9795,23.895,23.9411,142000.0
2012-05-15 10:15:00,31.17,31.18,31.1,31.13,120600.0,23.9488,23.9565,23.895,23.918,120600.0
2012-05-15 10:20:00,31.14,31.25,31.13,31.24,163300.0,23.9257,24.0102,23.918,24.0026,163300.0
2012-05-15 10:25:00,31.24,31.3,31.2,31.29,168200.0,24.0026,24.0487,23.9718,24.041,168200.0
2012-05-15 10:30:00,31.29,31.32,31.25,31.31,233800.0,24.041,24.064,24.0102,24.0563,233800.0
2012-05-15 10:35:00,31.3,31.46,31.3,31.46,426700.0,24.0487,24.1716,24.0487,24.1716,426700.0
2012-05-15 10:40:00,31.46,31.48,31.29,31.3,225500.0,24.1716,24.187,24.041,24.0487,225500.0
2012-05-15 10:45:00,31.29,31.3,31.19,31.22,137800.0,24.041,24.0487,23.9641,23.9872,137800.0
2012-05-15 10:50:00,31.23,31.23,31.12,31.17,127600.0,23.9949,23.9949,23.9104,23.9488,127600.0
2012-05-15 10:55:00,31.17,31.27,31.16,31.23,118700.0,23.9488,24.0256,23.9411,23.9949,118700.0
2012-05-15 11:00:00,31.23,31.24,31.1,31.12,93700.0,23.9949,24.0026,23.895,23.9104,93700.0
2012-05-15 11:05:00,31.11,31.18,31.08,31.17,102300.0,23.9027,23.9565,23.8796,23.9488,102300.0
2012-05-15 11:10:00,31.18,31.2,31.04,31.05,213500.0,23.9565,23.9718,23.8489,23.8566,213500.0
2012-05-15 11:15:00,31.04,31.14,31.04,31.13,101700.0,23.8489,23.9257,23.8489,23.918,101700.0
2012-05-15 11:20:00,31.13,31.15,31.09,31.12,80700.0,23.918,23.9334,23.8873,23.9104,80700.0
2012-05-15 11:25:00,31.12,31.13,31.03,31.1,141700.0,23.9104,23.918,23.8412,23.895,141700.0
2012-05-15 11:30:00,31.1,31.2,31.09,31.18,122700.0,23.895,23.9718,23.8873,23.9565,122700.0
2012-05-15 11:35:00,31.17,31.29,31.15,31.25,134700.0,23.9488,24.041,23.9334,24.0102,134700.0
2012-05-15 11:40:00,31.25,31.27,31.19,31.21,56500.0,24.0102,24.0256,23.9641,23.9795,56500.0
2012-05-15 11:45:00,31.21,31.24,31.15,31.23,105200.0,23.9795,24.0026,23.9334,23.9949,105200.0
2012-05-15 11:50:00,31.23,31.25,31.19,31.22,61400.0,23.9949,24.0102,23.9641,23.9872,61400.0
2012-05-15 11:55:00,31.23,31.28,31.22,31.25,49500.0,23.9949,24.0333,23.9872,24.0102,49500.0
2012-05-15 12:00:00,31.26,31.27,31.19,31.23,110000.0,24.0179,24.0256,23.9641,23.9949,110000.0
2012-05-15 12:05:00,31.24,31.35,31.21,31.32,223700.0,24.0026,24.0871,23.9795,24.064,223700.0
2012-05-15 12:10:00,31.32,31.37,31.28,31.37,59900.0,24.064,24.1024,24.0333,24.1024,59900.0
2012-05-15 12:15:00,31.36,31.37,31.21,31.22,106900.0,24.0948,24.1024,23.9795,23.9872,106900.0
2012-05-15 12:20:00,31.22,31.23,31.15,31.15,61700.0,23.9872,23.9949,23.9334,23.9334,61700.0
2012-05-15 12:25:00,31.15,31.28,31.15,31.26,85400.0,23.9334,24.0333,23.9334,24.0179,85400.0
2012-05-15 12:30:00,31.26,31.3,31.24,31.25,44500.0,24.0179,24.0487,24.0026,24.0102,44500.0
2012-05-15 12:35:00,31.25,31.32,31.23,31.28,33300.0,24.0102,24.064,23.9949,24.0333,33300.0
2012-05-15 12:40:00,31.29,31.32,31.27,31.29,32500.0,24.041,24.064,24.0256,24.041,32500.0
2012-05-15 12:45:00,31.3,31.3,31.22,31.22,42700.0,24.0487,24.0487,23.9872,23.9872,42700.0
2012-05-15 12:50:00,31.22,31.24,31.17,31.21,55400.0,23.9872,24.0026,23.9488,23.9795,55400.0
2012-05-15 12:55:00,31.21,31.24,31.17,31.2,70400.0,23.9795,24.0026,23.9488,23.9718,70400.0
2012-05-15 13:00:00,31.2,31.27,31.19,31.26,88600.0,23.9718,24.0256,23.9641,24.0179,88600.0
2012-05-15 13:05:00,31.26,31.3,31.25,31.26,91600.0,24.0179,24.0487,24.0102,24.0179,91600.0
2012-05-15 13:10:00,31.27,31.31,31.25,31.28,47400.0,24.0256,24.0563,24.0102,24.0333,47400.0
2012-05-15 13:15:00,31.28,31.31,31.25,31.27,60100.0,24.0333,24.0563,24.0102,24.0256,60100.0
2012-05-15 13:20:00,31.27,31.32,31.27,31.29,65200.0,24.0256,24.064,24.0256,24.041,65200.0
2012-05-15 13:25:00,31.29,31.31,31.25,31.28,45700.0,24.041,24.0563,24.0102,24.0333,45700.0
2012-05-15 13:30:00,31.27,31.27,31.19,31.2,69200.0,24.0256,24.0256,23.9641,23.9718,69200.0
2012-05-15 13:35:00,31.2,31.25,31.18,31.21,71000.0,23.9718,24.0102,23.9565,23.9795,71000.0
2012-05-15 13:40:00,31.21,31.21,31.15,31.16,80200.0,23.9795,23.9795,23.9334,23.9411,80200.0
2012-05-15 13:45:00,31.15,31.17,31.12,31.12,145900.0,23.9334,23.9488,23.9104,23.9104,145900.0
2012-05-15 13:50:00,31.13,31.14,31.01,31.02,197600.0,23.918,23.9257,23.8258,23.8335,197600.0
2012-05-15 13:55:00,31.02,31.05,30.99,31.03,196100.0,23.8335,23.8566,23.8105,23.8412,196100.0
2012-05-15 14:00:00,31.04,31.15,31.04,31.14,113500.0,23.8489,23.9334,23.8489,23.9257,113500.0
2012-05-15 14:05:00,31.14,31.14,31.08,31.12,89700.0,23.9257,23.9257,23.8796,23.9104,89700.0
2012-05-15 14:10:00,31.12,31.15,31.04,31.04,189400.0,23.9104,23.9334,23.8489,23.8489,189400.0
2012-05-15 14:15:00,31.04,31.08,31.02,31.02,147100.0,23.8489,23.8796,23.8335,23.8335,147100.0
2012-05-15 14:20:00,31.02,31.16,31.01,31.13,128600.0,23.8335,23.9411,23.8258,23.918,128600.0
2012-05-15 14:25:00,31.14,31.15,31.05,31.07,86700.0,23.9257,23.9334,23.8566,23.8719,86700.0
2012-05-15 14:30:00,31.08,31.12,31.04,31.04,106300.0,23.8796,23.9104,23.8489,23.8489,106300.0
2012-05-15 14:35:00,31.04,31.04,30.92,31.0,261200.0,23.8489,23.8489,23.7567,23.8182,261200.0
2012-05-15 14:40:00,31.0,31.04,30.97,30.99,118700.0,23.8182,23.8489,23.7951,23.8105,118700.0
2012-05-15 14:45:00,30.99,31.08,30.99,31.08,142700.0,23.8105,23.8796,23.8105,23.8796,142700.0
2012-05-15 14:50:00,31.08,31.09,30.98,30.98,162000.0,23.8796,23.8873,23.8028,23.8028,162000.0
2012-05-15 14:55:00,30.98,31.06,30.98,31.03,83900.0,23.8028,23.8643,23.8028,23.8412,83900.0
2012-05-15 15:00:00,31.04,31.04,30.89,30.93,241300.0,23.8489,23.8489,23.7336,23.7644,241300.0
2012-05-15 15:05:00,30.93,30.96,30.89,30.91,167000.0,23.7644,23.7874,23.7336,23.749,167000.0
2012-05-15 15:10:00,30.91,30.92,30.8,30.87,445900.0,23.749,23.7567,23.6645,23.7183,445900.0
2012-05-15 15:15:00,30.87,30.91,30.82,30.86,215800.0,23.7183,23.749,23.6799,23.7106,215800.0
2012-05-15 15:20:00,30.86,30.9,30.84,30.9,173300.0,23.7106,23.7413,23.6952,23.7413,173300.0
2012-05-15 15:25:00,30.89,30.91,30.78,30.79,197200.0,23.7336,23.749,23.6491,23.6568,197200.0
2012-05-15 15:30:00,30.79,30.91,30.78,30.9,232100.0,23.6568,23.749,23.6491,23.7413,232100.0
2012-05-15 15:35:00,30.9,30.92,30.85,30.87,228200.0,23.7413,23.7567,23.7029,23.7183,228200.0
2012-05-15 15:40:00,30.88,30.97,30.87,30.92,375600.0,23.726,23.7951,23.7183,23.7567,375600.0
2012-05-15 15:45:00,30.92,30.96,30.86,30.87,424200.0,23.7567,23.7874,23.7106,23.7183,424200.0
2012-05-15 15:50:00,30.87,30.92,30.83,30.89,429100.0,23.7183,23.7567,23.6875,23.7336,429100.0
2012-05-15 15:55:00,30.89,30.96,30.88,30.95,778600.0,23.7336,23.7874,23.726,23.7797,778600.0
2012-05-16 09:30:00,31.15,31.36,31.06,31.31,301300.0,23.9334,24.0948,23.8643,24.0563,301300.0
2012-05-16 09:35:00,31.32,31.32,31.0,31.1,276100.0,24.064,24.064,23.8182,23.895,276100.0
2012-05-16 09:40:00,31.1,31.13,30.93,30.99,131900.0,23.895,23.918,23.7644,23.8105,131900.0
2012-05-16 09:45:00,30.99,31.0,30.9,30.94,286600.0,23.8105,23.8182,23.7413,23.7721,286600.0
2012-05-16 09:50:00,30.93,31.15,30.93,31.1,330800.0,23.7644,23.9334,23.7644,23.895,330800.0
2012-05-16 09:55:00,31.1,31.14,31.09,31.13,182400.0,23.895,23.9257,23.8873,23.918,182400.0
2012-05-16 10:00:00,31.13,31.16,31.03,31.04,188800.0,23.918,23.9411,23.8412,23.8489,188800.0
2012-05-16 10:05:00,31.03,31.04,30.99,31.0,105900.0,23.8412,23.8489,23.8105,23.8182,105900.0
2012-05-16 10:10:00,31.01,31.04,30.92,30.97,256900.0,23.8258,23.8489,23.7567,23.7951,256900.0
2012-05-16 10:15:00,30.97,31.07,30.93,31.07,331000.0,23.7951,23.8719,23.7644,23.8719,331000.0
2012-05-16 10:20:00,31.06,31.12,31.06,31.07,118900.0,23.8643,23.9104,23.8643,23.8719,118900.0
2012-05-16 10:25:00,31.07,31.07,31.0,31.04,133600.0,23.8719,23.8719,23.8182,23.8489,133600.0
2012-05-16 10:30:00,31.04,31.18,31.03,31.14,208500.0,23.8489,23.9565,23.8412,23.9257,208500.0
2012-05-16 10:35:00,31.14,31.16,31.05,31.05,84100.0,23.9257,23.9411,23.8566,23.8566,84100.0
2012-05-16 10:40:00,31.06,31.18,31.05,31.17,121500.0,23.8643,23.9565,23.8566,23.9488,121500.0
2012-05-16 10:45:00,31.18,31.18,31.09,31.1,80400.0,23.9565,23.9565,23.8873,23.895,80400.0
2012-05-16 10:50:00,31.1,31.14,31.06,31.07,164800.0,23.895,23.9257,23.8643,23.8719,164800.0
2012-05-16 10:55:00,31.07,31.08,31.05,31.05,133800.0,23.8719,23.8796,23.8566,23.8566,133800.0
2012-05-16 11:00:00,31.05,31.08,31.01,31.08,112100.0,23.8566,23.8796,23.8258,23.8796,112100.0
2012-05-16 11:05:00,31.07,31.07,30.87,30.97,421400.0,23.8719,23.8719,23.7183,23.7951,421400.0
2012-05-16 11:10:00,30.97,31.05,30.92,30.93,122500.0,23.7951,23.8566,23.7567,23.7644,122500.0
2012-05-16 11:15:00,30.94,31.01,30.89,30.9,246100.0,23.7721,23.8258,23.7336,23.7413,246100.0
2012-05-16 11:20:00,30.91,30.94,30.8,30.92,233200.0,23.749,23.7721,23.6645,23.7567,233200.0
2012-05-16 11:25:00,30.93,30.95,30.85,30.86,124800.0,23.7644,23.7797,23.7029,23.7106,124800.0
2012-05-16 11:30:00,30.87,30.99,30.86,30.98,208200.0,23.7183,23.8105,23.7106,23.8028,208200.0
2012-05-16 11:35:00,30.98,30.99,30.89,30.91,132800.0,23.8028,23.8105,23.7336,23.749,132800.0
2012-05-16 11:40:00,30.92,30.92,30.78,30.88,148500.0,23.7567,23.7567,23.6491,23.726,148500.0
2012-05-16 11:45:00,30.87,30.95,30.87,30.95,81800.0,23.7183,23.7797,23.7183,23.7797,81800.0
2012-05-16 11:50:00,30.95,31.02,30.9,30.98,231700.0,23.7797,23.8335,23.7413,23.8028,231700.0
2012-05-16 11:55:00,30.99,31.02,30.96,31.0,120900.0,23.8105,23.8335,23.7874,23.8182,120900.0
2012-05-16 12:00:00,31.0,31.01,30.94,30.94,146700.0,23.8182,23.8258,23.7721,23.7721,146700.0
2012-05-16 12:05:00,30.94,31.02,30.94,30.99,192900.0,23.7721,23.8335,23.7721,23.8105,192900.0
2012-05-16 12:10:00,31.0,31.04,30.99,31.0,217700.0,23.8182,23.8489,23.8105,23.8182,217700.0
2012-05-16 12:15:00,31.0,31.02,30.93,30.94,101300.0,23.8182,23.8335,23.7644,23.7721,101300.0
2012-05-16 12:20:00,30.95,30.98,30.88,30.93,350600.0,23.7797,23.8028,23.726,23.7644,350600.0
2012-05-16 12:25:00,30.92,30.98,30.89,30.96,207600.0,23.7567,23.8028,23.7336,23.7874,207600.0
2012-05-16 12:30:00,30.96,31.03,30.95,31.02,153700.0,23.7874,23.8412,23.7797,23.8335,153700.0
2012-05-16 12:35:00,31.03,31.08,31.01,31.05,155100.0,23.8412,23.8796,23.8258,23.8566,155100.0
2012-05-16 12:40:00,31.05,31.09,31.02,31.02,149100.0,23.8566,23.8873,23.8335,23.8335,149100.0
2012-05-16 12:45:00,31.02,31.12,31.01,31.09,199000.0,23.8335,23.9104,23.8258,23.8873,199000.0
2012-05-16 12:50:00,31.1,31.17,31.1,31.13,137900.0,23.895,23.9488,23.895,23.918,137900.0
2012-05-16 12:55:00,31.13,31.13,31.01,31.03,91500.0,23.918,23.918,23.8258,23.8412,91500.0
2012-05-16 13:00:00,31.04,31.07,31.01,31.02,71200.0,23.8489,23.8719,23.8258,23.8335,71200.0
2012-05-16 13:05:00,31.03,31.1,31.01,31.08,95800.0,23.8412,23.895,23.8258,23.8796,95800.0
2012-05-16 13:10:00,31.09,31.09,31.0,31.0,59300.0,23.8873,23.8873,23.8182,23.8182,59300.0
2012-05-16 13:15:00,31.0,31.08,31.0,31.08,65900.0,23.8182,23.8796,23.8182,23.8796,65900.0
2012-05-16 13:20:00,31.08,31.13,31.05,31.08,169800.0,23.8796,23.918,23.8566,23.8796,169800.0
2012-05-16 13:25:00,31.09,31.09,30.96,30.99,117200.0,23.8873,23.8873,23.7874,23.8105,117200.0
2012-05-16 13:30:00,30.99,30.99,30.85,30.9,207300.0,23.8105,23.8105,23.7029,23.7413,207300.0
2012-05-16 13:35:00,30.9,30.99,30.89,30.94,186100.0,23.7413,23.8105,23.7336,23.7721,186100.0
2012-05-16 13:40:00,30.94,30.94,30.87,30.88,356400.0,23.7721,23.7721,23.7183,23.726,356400.0
2012-05-16 13:45:00,30.88,30.9,30.83,30.86,218900.0,23.726,23.7413,23.6875,23.7106,218900.0
2012-05-16 13:50:00,30.85,30.9,30.85,30.88,240600.0,23.7029,23.7413,23.7029,23.726,240600.0
2012-05-16 13:55:00,30.88,30.93,30.85,30.91,153600.0,23.726,23.7644,23.7029,23.749,153600.0
2012-05-16 14:00:00,30.91,31.01,30.89,30.91,461700.0,23.749,23.8258,23.7336,23.749,461700.0
2012-05-16 14:05:00,30.92,30.98,30.89,30.94,225200.0,23.7567,23.8028,23.7336,23.7721,225200.0
2012-05-16 14:10:00,30.94,30.95,30.6,30.6,458100.0,23.7721,23.7797,23.5108,23.5108,458100.0
2012-05-16 14:15:00,30.6,30.8,30.59,30.8,250100.0,23.5108,23.6645,23.5031,23.6645,250100.0
2012-05-16 14:20:00,30.79,30.87,30.74,30.75,307200.0,23.6568,23.7183,23.6184,23.6261,307200.0
2012-05-16 14:25:00,30.75,30.77,30.71,30.73,155900.0,23.6261,23.6414,23.5953,23.6107,155900.0
2012-05-16 14:30:00,30.72,30.84,30.7,30.73,182500.0,23.603,23.6952,23.5877,23.6107,182500.0
2012-05-16 14:35:00,30.72,30.74,30.64,30.64,137200.0,23.603,23.6184,23.5416,23.5416,137200.0
2012-05-16 14:40:00,30.64,30.7,30.59,30.68,255600.0,23.5416,23.5877,23.5031,23.5723,255600.0
2012-05-16 14:45:00,30.68,30.75,30.67,30.73,161400.0,23.5723,23.6261,23.5646,23.6107,161400.0
2012-05-16 14:50:00,30.73,30.75,30.64,30.65,99100.0,23.6107,23.6261,23.5416,23.5492,99100.0
2012-05-16 14:55:00,30.64,30.71,30.64,30.69,170100.0,23.5416,23.5953,23.5416,23.58,170100.0
2012-05-16 15:00:00,30.7,30.7,30.64,30.69,318400.0,23.5877,23.5877,23.5416,23.58,318400.0
2012-05-16 15:05:00,30.69,30.69,30.62,30.62,147700.0,23.58,23.58,23.5262,23.5262,147700.0
2012-05-16 15:10:00,30.62,30.64,30.55,30.56,294400.0,23.5262,23.5416,23.4724,23.4801,294400.0
2012-05-16 15:15:00,30.56,30.56,30.5,30.51,244300.0,23.4801,23.4801,23.434,23.4417,244300.0
2012-05-16 15:20:00,30.51,30.52,30.34,30.35,487300.0,23.4417,23.4494,23.3111,23.3187,487300.0
2012-05-16 15:25:00,30.35,30.47,30.34,30.42,391000.0,23.3187,23.4109,23.3111,23.3725,391000.0
2012-05-16 15:30:00,30.41,30.49,30.4,30.48,263100.0,23.3648,23.4263,23.3572,23.4186,263100.0
2012-05-16 15:35:00,30.49,30.52,30.46,30.47,324600.0,23.4263,23.4494,23.4033,23.4109,324600.0
2012-05-16 15:40:00,30.48,30.49,30.42,30.43,265100.0,23.4186,23.4263,23.3725,23.3802,265100.0
2012-05-16 15:45:00,30.43,30.56,30.42,30.51,413100.0,23.3802,23.4801,23.3725,23.4417,413100.0
2012-05-16 15:50:00,30.51,30.51,30.45,30.5,506600.0,23.4417,23.4417,23.3956,23.434,506600.0
2012-05-16 15:55:00,30.49,30.52,30.45,30.46,667200.0,23.4263,23.4494,23.3956,23.4033,667200.0
2012-05-17 09:30:00,29.98,30.16,29.72,29.8,1943800.0,23.0345,23.1728,22.8347,22.8962,1943800.0
2012-05-17 09:35:00,29.81,30.1,29.3,29.59,1657000.0,22.9038,23.1267,22.512,22.7348,1657000.0
2012-05-17 09:40:00,29.59,29.63,29.35,29.43,1302900.0,22.7348,22.7656,22.5504,22.6119,1302900.0
2012-05-17 09:45:00,29.42,29.43,29.15,29.26,1354500.0,22.6042,22.6119,22.3968,22.4813,1354500.0
2012-05-17 09:50:00,29.27,29.3,29.13,29.17,789600.0,22.489,22.512,22.3814,22.4121,789600.0
2012-05-17 09:55:00,29.17,29.45,29.13,29.45,1001100.0,22.4121,22.6273,22.3814,22.6273,1001100.0
2012-05-17 10:00:00,29.45,29.46,29.21,29.31,1254700.0,22.6273,22.6349,22.4429,22.5197,1254700.0
2012-05-17 10:05:00,29.31,29.36,29.25,29.35,364300.0,22.5197,22.5581,22.4736,22.5504,364300.0
2012-05-17 10:10:00,29.35,29.4,29.25,29.33,428300.0,22.5504,22.5888,22.4736,22.5351,428300.0
2012-05-17 10:15:00,29.33,29.52,29.32,29.47,695400.0,22.5351,22.681,22.5274,22.6426,695400.0
2012-05-17 10:20:00,29.47,29.48,29.34,29.45,219800.0,22.6426,22.6503,22.5427,22.6273,219800.0
2012-05-17 10:25:00,29.45,29.6,29.4,29.57,353500.0,22.6273,22.7425,22.5888,22.7195,353500.0
2012-05-17 10:30:00,29.56,29.7,29.43,29.69,493700.0,22.7118,22.8193,22.6119,22.8117,493700.0
2012-05-17 10:35:00,29.69,29.9,29.63,29.87,506600.0,22.8117,22.973,22.7656,22.9499,506600.0
2012-05-17 10:40:00,29.88,29.88,29.67,29.71,392100.0,22.9576,22.9576,22.7963,22.827,392100.0
2012-05-17 10:45:00,29.69,29.72,29.62,29.7,575100.0,22.8117,22.8347,22.7579,22.8193,575100.0
2012-05-17 10:50:00,29.7,29.7,29.59,29.62,877000.0,22.8193,22.8193,22.7348,22.7579,877000.0
2012-05-17 10:55:00,29.62,29.72,29.61,29.69,317400.0,22.7579,22.8347,22.7502,22.8117,317400.0
2012-05-17 11:00:00,29.69,29.73,29.63,29.71,324900.0,22.8117,22.8424,22.7656,22.827,324900.0
2012-05-17 11:05:00,29.71,29.79,29.68,29.74,257100.0,22.827,22.8885,22.804,22.8501,257100.0
2012-05-17 11:10:00,29.75,29.75,29.62,29.74,239700.0,22.8578,22.8578,22.7579,22.8501,239700.0
2012-05-17 11:15:00,29.74,29.79,29.68,29.75,322100.0,22.8501,22.8885,22.804,22.8578,322100.0
2012-05-17 11:20:00,29.74,29.75,29.63,29.69,281800.0,22.8501,22.8578,22.7656,22.8117,281800.0
2012-05-17 11:25:00,29.69,29.7,29.56,29.59,382800.0,22.8117,22.8193,22.7118,22.7348,382800.0
2012-05-17 11:30:00,29.59,29.65,29.52,29.53,194800.0,22.7348,22.7809,22.681,22.6887,194800.0
2012-05-17 11:35:00,29.53,29.53,29.34,29.48,500200.0,22.6887,22.6887,22.5427,22.6503,500200.0
2012-05-17 11:40:00,29.48,29.51,29.42,29.45,143800.0,22.6503,22.6734,22.6042,22.6273,143800.0
2012-05-17 11:45:00,29.45,29.5,29.43,29.45,338300.0,22.6273,22.6657,22.6119,22.6273,338300.0
2012-05-17 11:50:00,29.45,29.47,29.37,29.45,236000.0,22.6273,22.6426,22.5658,22.6273,236000.0
2012-05-17 11:55:00,29.45,29.49,29.41,29.46,188100.0,22.6273,22.658,22.5965,22.6349,188100.0
2012-05-17 12:00:00,29.47,29.47,29.33,29.36,103100.0,22.6426,22.6426,22.5351,22.5581,103100.0
2012-05-17 12:05:00,29.35,29.35,29.21,29.24,331700.0,22.5504,22.5504,22.4429,22.4659,331700.0
2012-05-17 12:10:00,29.24,29.27,29.17,29.27,210000.0,22.4659,22.489,22.4121,22.489,210000.0
2012-05-17 12:15:00,29.27,29.33,29.25,29.32,175500.0,22.489,22.5351,22.4736,22.5274,175500.0
2012-05-17 12:20:00,29.32,29.47,29.3,29.4,226300.0,22.5274,22.6426,22.512,22.5888,226300.0
2012-05-17 12:25:00,29.41,29.45,29.36,29.36,233100.0,22.5965,22.6273,22.5581,22.5581,233100.0
2012-05-17 12:30:00,29.35,29.36,29.3,29.3,160800.0,22.5504,22.5581,22.512,22.512,160800.0
2012-05-17 12:35:00,29.3,29.33,29.27,29.29,72200.0,22.512,22.5351,22.489,22.5043,72200.0
2012-05-17 12:40:00,29.29,29.33,29.29,29.32,106500.0,22.5043,22.5351,22.5043,22.5274,106500.0
2012-05-17 12:45:00,29.33,29.36,29.32,29.35,177600.0,22.5351,22.5581,22.5274,22.5504,177600.0
2012-05-17 12:50:00,29.34,29.36,29.3,29.31,69500.0,22.5427,22.5581,22.512,22.5197,69500.0
2012-05-17 12:55:00,29.31,29.32,29.25,29.26,256600.0,22.5197,22.5274,22.4736,22.4813,256600.0
2012-05-17 13:00:00,29.26,29.32,29.25,29.31,280500.0,22.4813,22.5274,22.4736,22.5197,280500.0
2012-05-17 13:05:00,29.3,29.36,29.3,29.36,302800.0,22.512,22.5581,22.512,22.5581,302800.0
2012-05-17 13:10:00,29.36,29.41,29.32,29.38,239500.0,22.5581,22.5965,22.5274,22.5735,239500.0
2012-05-17 13:15:00,29.38,29.44,29.38,29.44,159500.0,22.5735,22.6196,22.5735,22.6196,159500.0
2012-05-17 13:20:00,29.44,29.45,29.37,29.41,124600.0,22.6196,22.6273,22.5658,22.5965,124600.0
2012-05-17 13:25:00,29.41,29.41,29.31,29.38,108300.0,22.5965,22.5965,22.5197,22.5735,108300.0
2012-05-17 13:30:00,29.38,29.38,29.26,29.28,182000.0,22.5735,22.5735,22.4813,22.4966,182000.0
2012-05-17 13:35:00,29.28,29.31,29.21,29.21,269100.0,22.4966,22.5197,22.4429,22.4429,269100.0
2012-05-17 13:40:00,29.21,29.27,29.21,29.23,209700.0,22.4429,22.489,22.4429,22.4582,209700.0
2012-05-17 13:45:00,29.24,29.24,29.12,29.16,176900.0,22.4659,22.4659,22.3737,22.4044,176900.0
2012-05-17 13:50:00,29.16,29.22,29.15,29.22,125500.0,22.4044,22.4505,22.3968,22.4505,125500.0
2012-05-17 13:55:00,29.22,29.22,29.16,29.18,146200.0,22.4505,22.4505,22.4044,22.4198,146200.0
2012-05-17 14:00:00,29.18,29.18,29.1,29.15,133300.0,22.4198,22.4198,22.3583,22.3968,133300.0
2012-05-17 14:05:00,29.15,29.15,29.04,29.1,230100.0,22.3968,22.3968,22.3122,22.3583,230100.0
2012-05-17 14:10:00,29.09,29.09,29.03,29.03,224300.0,22.3507,22.3507,22.3046,22.3046,224300.0
2012-05-17 14:15:00,29.04,29.04,28.94,28.97,390100.0,22.3122,22.3122,22.2354,22.2585,390100.0
2012-05-17 14:20:00,28.97,29.12,28.97,29.08,233500.0,22.2585,22.3737,22.2585,22.343,233500.0
2012-05-17 14:25:00,29.08,29.08,28.99,28.99,220700.0,22.343,22.343,22.2738,22.2738,220700.0
2012-05-17 14:30:00,29.0,29.03,28.9,28.9,337300.0,22.2815,22.3046,22.2047,22.2047,337300.0
2012-05-17 14:35:00,28.9,28.92,28.86,28.92,359300.0,22.2047,22.22,22.1739,22.22,359300.0
2012-05-17 14:40:00,28.9,28.91,28.8,28.81,431300.0,22.2047,22.2124,22.1278,22.1355,431300.0
2012-05-17 14:45:00,28.81,28.83,28.65,28.66,463900.0,22.1355,22.1509,22.0126,22.0203,463900.0
2012-05-17 14:50:00,28.66,28.78,28.61,28.75,591200.0,22.0203,22.1125,21.9819,22.0894,591200.0
2012-05-17 14:55:00,28.75,28.79,28.61,28.7,580900.0,22.0894,22.1202,21.9819,22.051,580900.0
2012-05-17 15:00:00,28.7,28.74,28.63,28.63,272600.0,22.051,22.0817,21.9972,21.9972,272600.0
2012-05-17 15:05:00,28.64,28.64,28.34,28.39,845100.0,22.0049,22.0049,21.7744,21.8128,845100.0
2012-05-17 15:10:00,28.39,28.56,28.36,28.53,726500.0,21.8128,21.9434,21.7898,21.9204,726500.0
2012-05-17 15:15:00,28.53,28.64,28.52,28.64,402800.0,21.9204,22.0049,21.9127,22.0049,402800.0
2012-05-17 15:20:00,28.64,28.71,28.6,28.6,358500.0,22.0049,22.0587,21.9742,21.9742,358500.0
2012-05-17 15:25:00,28.6,28.67,28.56,28.62,463400.0,21.9742,22.028,21.9434,21.9895,463400.0
2012-05-17 15:30:00,28.62,28.62,28.51,28.54,496200.0,21.9895,21.9895,21.905,21.9281,496200.0
2012-05-17 15:35:00,28.55,28.55,28.44,28.45,643200.0,21.9358,21.9358,21.8512,21.8589,643200.0
2012-05-17 15:40:00,28.44,28.52,28.41,28.52,515600.0,21.8512,21.9127,21.8282,21.9127,515600.0
2012-05-17 15:45:00,28.52,28.52,28.47,28.48,600800.0,21.9127,21.9127,21.8743,21.882,600800.0
2012-05-17 15:50:00,28.48,28.54,28.47,28.48,751000.0,21.882,21.9281,21.8743,21.882,751000.0
2012-05-17 15:55:00,28.48,28.5,28.46,28.46,955400.0,21.882,21.8973,21.8666,21.8666,955400.0
2012-05-18 09:30:00,28.6,28.73,28.4,28.53,1120900.0,21.9742,22.0741,21.8205,21.9204,1120900.0
2012-05-18 09:35:00,28.52,28.57,28.26,28.53,626400.0,21.9127,21.9511,21.7129,21.9204,626400.0
2012-05-18 09:40:00,28.54,28.75,28.54,28.74,284000.0,21.9281,22.0894,21.9281,22.0817,284000.0
2012-05-18 09:45:00,28.74,28.75,28.6,28.61,263200.0,22.0817,22.0894,21.9742,21.9819,263200.0
2012-05-18 09:50:00,28.61,28.66,28.6,28.64,335800.0,21.9819,22.0203,21.9742,22.0049,335800.0
2012-05-18 09:55:00,28.65,28.75,28.62,28.63,205200.0,22.0126,22.0894,21.9895,21.9972,205200.0
2012-05-18 10:00:00,28.62,28.71,28.6,28.7,209700.0,21.9895,22.0587,21.9742,22.051,209700.0
2012-05-18 10:05:00,28.7,28.74,28.64,28.67,213200.0,22.051,22.0817,22.0049,22.028,213200.0
2012-05-18 10:10:00,28.68,28.72,28.66,28.71,150000.0,22.0356,22.0664,22.0203,22.0587,150000.0
2012-05-18 10:15:00,28.71,28.78,28.68,28.69,341400.0,22.0587,22.1125,22.0356,22.0433,341400.0
2012-05-18 10:20:00,28.69,28.74,28.63,28.69,184800.0,22.0433,22.0817,21.9972,22.0433,184800.0
2012-05-18 10:25:00,28.69,28.71,28.65,28.67,142300.0,22.0433,22.0587,22.0126,22.028,142300.0
2012-05-18 10:30:00,28.67,28.75,28.65,28.74,377100.0,22.028,22.0894,22.0126,22.0817,377100.0
2012-05-18 10:35:00,28.74,28.76,28.68,28.7,303100.0,22.0817,22.0971,22.0356,22.051,303100.0
2012-05-18 10:40:00,28.7,28.72,28.63,28.65,243500.0,22.051,22.0664,21.9972,22.0126,243500.0
2012-05-18 10:45:00,28.65,28.71,28.65,28.7,205000.0,22.0126,22.0587,22.0126,22.051,205000.0
2012-05-18 10:50:00,28.7,28.91,28.68,28.91,261600.0,22.051,22.2124,22.0356,22.2124,261600.0
2012-05-18 10:55:00,28.91,28.92,28.78,28.83,339800.0,22.2124,22.22,22.1125,22.1509,339800.0
2012-05-18 11:00:00,28.83,28.96,28.83,28.92,357800.0,22.1509,22.2508,22.1509,22.22,357800.0
2012-05-18 11:05:00,28.92,28.95,28.77,28.78,316000.0,22.22,22.2431,22.1048,22.1125,316000.0
2012-05-18 11:10:00,28.78,28.83,28.72,28.73,182200.0,22.1125,22.1509,22.0664,22.0741,182200.0
2012-05-18 11:15:00,28.74,28.75,28.67,28.73,157400.0,22.0817,22.0894,22.028,22.0741,157400.0
2012-05-18 11:20:00,28.74,28.75,28.67,28.73,144200.0,22.0817,22.0894,22.028,22.0741,144200.0
2012-05-18 11:25:00,28.73,28.8,28.7,28.73,152600.0,22.0741,22.1278,22.051,22.0741,152600.0
2012-05-18 11:30:00,28.73,28.76,28.61,28.62,228500.0,22.0741,22.0971,21.9819,21.9895,228500.0
2012-05-18 11:35:00,28.61,28.63,28.41,28.44,863100.0,21.9819,21.9972,21.8282,21.8512,863100.0
2012-05-18 11:40:00,28.44,28.58,28.43,28.57,163100.0,21.8512,21.9588,21.8436,21.9511,163100.0
2012-05-18 11:45:00,28.57,28.59,28.47,28.47,231200.0,21.9511,21.9665,21.8743,21.8743,231200.0
2012-05-18 11:50:00,28.47,28.55,28.45,28.48,493900.0,21.8743,21.9358,21.8589,21.882,493900.0
2012-05-18 11:55:00,28.48,28.54,28.42,28.46,322500.0,21.882,21.9281,21.8359,21.8666,322500.0
2012-05-18 12:00:00,28.46,28.57,28.46,28.51,263200.0,21.8666,21.9511,21.8666,21.905,263200.0
2012-05-18 12:05:00,28.51,28.55,28.45,28.53,339000.0,21.905,21.9358,21.8589,21.9204,339000.0
2012-05-18 12:10:00,28.53,28.53,28.37,28.4,327300.0,21.9204,21.9204,21.7975,21.8205,327300.0
2012-05-18 12:15:00,28.4,28.44,28.37,28.44,104200.0,21.8205,21.8512,21.7975,21.8512,104200.0
2012-05-18 12:20:00,28.44,28.47,28.37,28.47,241700.0,21.8512,21.8743,21.7975,21.8743,241700.0
2012-05-18 12:25:00,28.48,28.56,28.47,28.53,275200.0,21.882,21.9434,21.8743,21.9204,275200.0
2012-05-18 12:30:00,28.53,28.61,28.53,28.6,208600.0,21.9204,21.9819,21.9204,21.9742,208600.0
2012-05-18 12:35:00,28.6,28.63,28.58,28.61,219800.0,21.9742,21.9972,21.9588,21.9819,219800.0
2012-05-18 12:40:00,28.62,28.73,28.62,28.72,211800.0,21.9895,22.0741,21.9895,22.0664,211800.0
2012-05-18 12:45:00,28.71,28.75,28.68,28.74,148900.0,22.0587,22.0894,22.0356,22.0817,148900.0
2012-05-18 12:50:00,28.73,28.78,28.72,28.73,64100.0,22.0741,22.1125,22.0664,22.0741,64100.0
2012-05-18 12:55:00,28.72,28.8,28.72,28.79,94400.0,22.0664,22.1278,22.0664,22.1202,94400.0
2012-05-18 13:00:00,28.78,28.8,28.75,28.78,120600.0,22.1125,22.1278,22.0894,22.1125,120600.0
2012-05-18 13:05:00,28.78,28.8,28.74,28.77,102300.0,22.1125,22.1278,22.0817,22.1048,102300.0
2012-05-18 13:10:00,28.78,28.8,28.75,28.78,78000.0,22.1125,22.1278,22.0894,22.1125,78000.0
2012-05-18 13:15:00,28.77,28.81,28.75,28.78,79000.0,22.1048,22.1355,22.0894,22.1125,79000.0
2012-05-18 13:20:00,28.77,28.79,28.75,28.77,44400.0,22.1048,22.1202,22.0894,22.1048,44400.0
2012-05-18 13:25:00,28.76,28.77,28.67,28.69,149900.0,22.0971,22.1048,22.028,22.0433,149900.0
2012-05-18 13:30:00,28.68,28.69,28.55,28.56,137300.0,22.0356,22.0433,21.9358,21.9434,137300.0
2012-05-18 13:35:00,28.56,28.56,28.47,28.47,83000.0,21.9434,21.9434,21.8743,21.8743,83000.0
2012-05-18 13:40:00,28.47,28.57,28.47,28.51,73300.0,21.8743,21.9511,21.8743,21.905,73300.0
2012-05-18 13:45:00,28.49,28.5,28.39,28.44,190200.0,21.8897,21.8973,21.8128,21.8512,190200.0
2012-05-18 13:50:00,28.43,28.46,28.37,28.39,117800.0,21.8436,21.8666,21.7975,21.8128,117800.0
2012-05-18 13:55:00,28.39,28.42,28.37,28.37,100500.0,21.8128,21.8359,21.7975,21.7975,100500.0
2012-05-18 14:00:00,28.38,28.41,28.33,28.35,180400.0,21.8051,21.8282,21.7667,21.7821,180400.0
2012-05-18 14:05:00,28.34,28.38,28.23,28.24,191600.0,21.7744,21.8051,21.6899,21.6976,191600.0
2012-05-18 14:10:00,28.23,28.26,28.2,28.25,224600.0,21.6899,21.7129,21.6668,21.7053,224600.0
2012-05-18 14:15:00,28.25,28.31,28.14,28.15,195400.0,21.7053,21.7514,21.6207,21.6284,195400.0
2012-05-18 14:20:00,28.14,28.17,28.05,28.06,441700.0,21.6207,21.6438,21.5516,21.5593,441700.0
2012-05-18 14:25:00,28.05,28.19,28.04,28.17,221500.0,21.5516,21.6592,21.5439,21.6438,221500.0
2012-05-18 14:30:00,28.17,28.18,28.0,28.03,337000.0,21.6438,21.6515,21.5132,21.5362,337000.0
2012-05-18 14:35:00,28.03,28.03,27.89,27.9,431400.0,21.5362,21.5362,21.4287,21.4363,431400.0
2012-05-18 14:40:00,27.91,27.99,27.89,27.93,275600.0,21.444,21.5055,21.4287,21.4594,275600.0
2012-05-18 14:45:00,27.94,28.03,27.93,28.01,173900.0,21.4671,21.5362,21.4594,21.5209,173900.0
2012-05-18 14:50:00,28.01,28.14,28.0,28.13,237000.0,21.5209,21.6207,21.5132,21.6131,237000.0
2012-05-18 14:55:00,28.14,28.15,28.11,28.14,277700.0,21.6207,21.6284,21.5977,21.6207,277700.0
2012-05-18 15:00:00,28.15,28.19,28.13,28.19,324000.0,21.6284,21.6592,21.6131,21.6592,324000.0
2012-05-18 15:05:00,28.19,28.24,28.15,28.24,230600.0,21.6592,21.6976,21.6284,21.6976,230600.0
2012-05-18 15:10:00,28.24,28.33,28.22,28.3,236300.0,21.6976,21.7667,21.6822,21.7437,236300.0
2012-05-18 15:15:00,28.3,28.39,28.29,28.35,105100.0,21.7437,21.8128,21.736,21.7821,105100.0
2012-05-18 15:20:00,28.35,28.36,28.2,28.2,193500.0,21.7821,21.7898,21.6668,21.6668,193500.0
2012-05-18 15:25:00,28.21,28.29,28.2,28.28,120700.0,21.6745,21.736,21.6668,21.7283,120700.0
2012-05-18 15:30:00,28.29,28.29,28.24,28.29,183300.0,21.736,21.736,21.6976,21.736,183300.0
2012-05-18 15:35:00,28.3,28.33,28.22,28.26,221700.0,21.7437,21.7667,21.6822,21.7129,221700.0
2012-05-18 15:40:00,28.26,28.26,28.19,28.21,235400.0,21.7129,21.7129,21.6592,21.6745,235400.0
2012-05-18 15:45:00,28.21,28.34,28.21,28.31,331000.0,21.6745,21.7744,21.6745,21.7514,331000.0
2012-05-18 15:50:00,28.31,28.32,28.22,28.24,326400.0,21.7514,21.759,21.6822,21.6976,326400.0
2012-05-18 15:55:00,28.24,28.33,28.23,28.33,436500.0,21.6976,21.7667,21.6899,21.7667,436500.0
2012-05-21 09:30:00,28.7,28.94,28.66,28.71,594200.0,22.051,22.2354,22.0203,22.0587,594200.0
2012-05-21 09:35:00,28.71,28.72,28.33,28.63,411900.0,22.0587,22.0664,21.7667,21.9972,411900.0
2012-05-21 09:40:00,28.65,28.8,28.6,28.79,638400.0,22.0126,22.1278,21.9742,22.1202,638400.0
2012-05-21 09:45:00,28.78,29.19,28.78,29.03,577400.0,22.1125,22.4275,22.1125,22.3046,577400.0
2012-05-21 09:50:00,29.03,29.04,28.64,28.67,270300.0,22.3046,22.3122,22.0049,22.028,270300.0
2012-05-21 09:55:00,28.65,29.04,28.65,29.03,168600.0,22.0126,22.3122,22.0126,22.3046,168600.0
2012-05-21 10:00:00,29.01,29.1,28.94,29.07,218200.0,22.2892,22.3583,22.2354,22.3353,218200.0
2012-05-21 10:05:00,29.08,29.16,29.0,29.15,480900.0,22.343,22.4044,22.2815,22.3968,480900.0
2012-05-21 10:10:00,29.16,29.26,29.15,29.21,452700.0,22.4044,22.4813,22.3968,22.4429,452700.0
2012-05-21 10:15:00,29.22,29.35,29.19,29.28,251900.0,22.4505,22.5504,22.4275,22.4966,251900.0
2012-05-21 10:20:00,29.28,29.35,29.22,29.33,190800.0,22.4966,22.5504,22.4505,22.5351,190800.0
2012-05-21 10:25:00,29.33,29.38,29.28,29.34,178700.0,22.5351,22.5735,22.4966,22.5427,178700.0
2012-05-21 10:30:00,29.35,29.47,29.34,29.44,229300.0,22.5504,22.6426,22.5427,22.6196,229300.0
2012-05-21 10:35:00,29.44,29.5,29.36,29.4,167500.0,22.6196,22.6657,22.5581,22.5888,167500.0
2012-05-21 10:40:00,29.41,29.48,29.38,29.39,108900.0,22.5965,22.6503,22.5735,22.5812,108900.0
2012-05-21 10:45:00,29.39,29.59,29.38,29.56,186400.0,22.5812,22.7348,22.5735,22.7118,186400.0
2012-05-21 10:50:00,29.56,29.59,29.53,29.57,112000.0,22.7118,22.7348,22.6887,22.7195,112000.0
2012-05-21 10:55:00,29.57,29.66,29.56,29.6,291000.0,22.7195,22.7886,22.7118,22.7425,291000.0
2012-05-21 11:00:00,29.6,29.6,29.43,29.43,198600.0,22.7425,22.7425,22.6119,22.6119,198600.0
2012-05-21 11:05:00,29.43,29.48,29.4,29.4,118800.0,22.6119,22.6503,22.5888,22.5888,118800.0
2012-05-21 11:10:00,29.4,29.4,29.31,29.38,144200.0,22.5888,22.5888,22.5197,22.5735,144200.0
2012-05-21 11:15:00,29.37,29.38,29.28,29.31,176900.0,22.5658,22.5735,22.4966,22.5197,176900.0
2012-05-21 11:20:00,29.32,29.41,29.32,29.33,98900.0,22.5274,22.5965,22.5274,22.5351,98900.0
2012-05-21 11:25:00,29.32,29.35,29.22,29.26,86500.0,22.5274,22.5504,22.4505,22.4813,86500.0
2012-05-21 11:30:00,29.27,29.28,29.18,29.18,70000.0,22.489,22.4966,22.4198,22.4198,70000.0
2012-05-21 11:35:00,29.18,29.18,29.11,29.13,111900.0,22.4198,22.4198,22.366,22.3814,111900.0
2012-05-21 11:40:00,29.12,29.16,29.09,29.14,68900.0,22.3737,22.4044,22.3507,22.3891,68900.0
2012-05-21 11:45:00,29.14,29.23,29.12,29.23,147900.0,22.3891,22.4582,22.3737,22.4582,147900.0
2012-05-21 11:50:00,29.23,29.3,29.22,29.27,111600.0,22.4582,22.512,22.4505,22.489,111600.0
2012-05-21 11:55:00,29.27,29.29,29.17,29.22,80400.0,22.489,22.5043,22.4121,22.4505,80400.0
2012-05-21 12:00:00,29.21,29.23,29.12,29.12,85600.0,22.4429,22.4582,22.3737,22.3737,85600.0
2012-05-21 12:05:00,29.12,29.17,29.1,29.16,132400.0,22.3737,22.4121,22.3583,22.4044,132400.0
2012-05-21 12:10:00,29.15,29.23,29.14,29.23,78300.0,22.3968,22.4582,22.3891,22.4582,78300.0
2012-05-21 12:15:00,29.22,29.31,29.2,29.21,111000.0,22.4505,22.5197,22.4352,22.4429,111000.0
2012-05-21 12:20:00,29.2,29.24,29.19,29.21,74600.0,22.4352,22.4659,22.4275,22.4429,74600.0
2012-05-21 12:25:00,29.21,29.22,29.16,29.2,109100.0,22.4429,22.4505,22.4044,22.4352,109100.0
2012-05-21 12:30:00,29.21,29.21,29.11,29.14,105600.0,22.4429,22.4429,22.366,22.3891,105600.0
2012-05-21 12:35:00,29.15,29.15,29.12,29.15,72200.0,22.3968,22.3968,22.3737,22.3968,72200.0
2012-05-21 12:40:00,29.15,29.19,29.14,29.16,27700.0,22.3968,22.4275,22.3891,22.4044,27700.0
2012-05-21 12:45:00,29.16,29.2,29.15,29.19,42200.0,22.4044,22.4352,22.3968,22.4275,42200.0
2012-05-21 12:50:00,29.18,29.19,29.11,29.16,80800.0,22.4198,22.4275,22.366,22.4044,80800.0
2012-05-21 12:55:00,29.16,29.17,29.0,29.02,143400.0,22.4044,22.4121,22.2815,22.2969,143400.0
2012-05-21 13:00:00,29.01,29.02,28.87,28.89,181300.0,22.2892,22.2969,22.1816,22.197,181300.0
2012-05-21 13:05:00,28.89,28.9,28.81,28.85,154000.0,22.197,22.2047,22.1355,22.1663,154000.0
2012-05-21 13:10:00,28.86,28.98,28.86,28.86,84400.0,22.1739,22.2661,22.1739,22.1739,84400.0
2012-05-21 13:15:00,28.86,28.97,28.86,28.97,55200.0,22.1739,22.2585,22.1739,22.2585,55200.0
2012-05-21 13:20:00,28.97,29.01,28.96,29.01,56000.0,22.2585,22.2892,22.2508,22.2892,56000.0
2012-05-21 13:25:00,29.01,29.04,29.0,29.03,66700.0,22.2892,22.3122,22.2815,22.3046,66700.0
2012-05-21 13:30:00,29.03,29.06,28.98,28.99,51000.0,22.3046,22.3276,22.2661,22.2738,51000.0
2012-05-21 13:35:00,28.98,29.05,28.98,29.01,46000.0,22.2661,22.3199,22.2661,22.2892,46000.0
2012-05-21 13:40:00,29.01,29.07,29.01,29.06,44800.0,22.2892,22.3353,22.2892,22.3276,44800.0
2012-05-21 13:45:00,29.05,29.1,29.03,29.05,51700.0,22.3199,22.3583,22.3046,22.3199,51700.0
2012-05-21 13:50:00,29.05,29.08,28.97,29.08,135400.0,22.3199,22.343,22.2585,22.343,135400.0
2012-05-21 13:55:00,29.08,29.11,29.07,29.1,38000.0,22.343,22.366,22.3353,22.3583,38000.0
2012-05-21 14:00:00,29.1,29.11,28.98,29.0,165400.0,22.3583,22.366,22.2661,22.2815,165400.0
2012-05-21 14:05:00,29.0,29.05,29.0,29.05,95000.0,22.2815,22.3199,22.2815,22.3199,95000.0
2012-05-21 14:10:00,29.05,29.12,29.05,29.11,85200.0,22.3199,22.3737,22.3199,22.366,85200.0
2012-05-21 14:15:00,29.1,29.12,29.05,29.12,66200.0,22.3583,22.3737,22.3199,22.3737,66200.0
2012-05-21 14:20:00,29.13,29.17,29.07,29.09,81800.0,22.3814,22.4121,22.3353,22.3507,81800.0
2012-05-21 14:25:00,29.1,29.1,29.06,29.06,41200.0,22.3583,22.3583,22.3276,22.3276,41200.0
2012-05-21 14:30:00,29.06,29.1,29.05,29.06,37500.0,22.3276,22.3583,22.3199,22.3276,37500.0
2012-05-21 14:35:00,29.06,29.1,29.04,29.04,50500.0,22.3276,22.3583,22.3122,22.3122,50500.0
2012-05-21 14:40:00,29.05,29.1,29.04,29.09,41200.0,22.3199,22.3583,22.3122,22.3507,41200.0
2012-05-21 14:45:00,29.09,29.1,29.05,29.07,32500.0,22.3507,22.3583,22.3199,22.3353,32500.0
2012-05-21 14:50:00,29.07,29.11,29.06,29.09,46600.0,22.3353,22.366,22.3276,22.3507,46600.0
2012-05-21 14:55:00,29.09,29.18,29.09,29.15,81400.0,22.3507,22.4198,22.3507,22.3968,81400.0
2012-05-21 15:00:00,29.15,29.2,29.14,29.15,80000.0,22.3968,22.4352,22.3891,22.3968,80000.0
2012-05-21 15:05:00,29.14,29.21,29.14,29.2,75300.0,22.3891,22.4429,22.3891,22.4352,75300.0
2012-05-21 15:10:00,29.2,29.23,29.19,29.22,63500.0,22.4352,22.4582,22.4275,22.4505,63500.0
2012-05-21 15:15:00,29.23,29.27,29.22,29.27,77000.0,22.4582,22.489,22.4505,22.489,77000.0
2012-05-21 15:20:00,29.26,29.33,29.26,29.32,152100.0,22.4813,22.5351,22.4813,22.5274,152100.0
2012-05-21 15:25:00,29.32,29.36,29.32,29.34,166300.0,22.5274,22.5581,22.5274,22.5427,166300.0
2012-05-21 15:30:00,29.35,29.43,29.27,29.4,608900.0,22.5504,22.6119,22.489,22.5888,608900.0
2012-05-21 15:35:00,29.4,29.42,29.31,29.36,163600.0,22.5888,22.6042,22.5197,22.5581,163600.0
2012-05-21 15:40:00,29.36,29.37,29.3,29.31,143500.0,22.5581,22.5658,22.512,22.5197,143500.0
2012-05-21 15:45:00,29.31,29.45,29.31,29.44,243500.0,22.5197,22.6273,22.5197,22.6196,243500.0
2012-05-21 15:50:00,29.44,29.45,29.38,29.42,419200.0,22.6196,22.6273,22.5735,22.6042,419200.0
2012-05-21 15:55:00,29.41,29.43,29.39,29.43,399800.0,22.5965,22.6119,22.5812,22.6119,399800.0
2012-05-22 09:30:00,29.46,29.59,29.44,29.44,347700.0,22.6349,22.7348,22.6196,22.6196,347700.0
2012-05-22 09:35:00,29.43,29.44,29.36,29.37,186300.0,22.6119,22.6196,22.5581,22.5658,186300.0
2012-05-22 09:40:00,29.37,29.53,29.37,29.48,325500.0,22.5658,22.6887,22.5658,22.6503,325500.0
2012-05-22 09:45:00,29.48,29.49,29.42,29.44,211200.0,22.6503,22.658,22.6042,22.6196,211200.0
2012-05-22 09:50:00,29.44,29.76,29.43,29.75,225200.0,22.6196,22.8654,22.6119,22.8578,225200.0
2012-05-22 09:55:00,29.75,29.8,29.68,29.7,311900.0,22.8578,22.8962,22.804,22.8193,311900.0
2012-05-22 10:00:00,29.71,29.84,29.66,29.83,327300.0,22.827,22.9269,22.7886,22.9192,327300.0
2012-05-22 10:05:00,29.84,29.85,29.77,29.83,207700.0,22.9269,22.9346,22.8731,22.9192,207700.0
2012-05-22 10:10:00,29.82,29.84,29.78,29.84,146200.0,22.9115,22.9269,22.8808,22.9269,146200.0
2012-05-22 10:15:00,29.83,29.88,29.82,29.86,120600.0,22.9192,22.9576,22.9115,22.9423,120600.0
2012-05-22 10:20:00,29.85,29.88,29.8,29.83,178100.0,22.9346,22.9576,22.8962,22.9192,178100.0
2012-05-22 10:25:00,29.82,29.86,29.79,29.84,123200.0,22.9115,22.9423,22.8885,22.9269,123200.0
2012-05-22 10:30:00,29.82,29.86,29.79,29.83,122200.0,22.9115,22.9423,22.8885,22.9192,122200.0
2012-05-22 10:35:00,29.83,29.88,29.82,29.87,83700.0,22.9192,22.9576,22.9115,22.9499,83700.0
2012-05-22 10:40:00,29.87,29.93,29.87,29.92,169100.0,22.9499,22.996,22.9499,22.9884,169100.0
2012-05-22 10:45:00,29.92,29.97,29.9,29.94,122600.0,22.9884,23.0268,22.973,23.0037,122600.0
2012-05-22 10:50:00,29.93,29.98,29.91,29.95,100700.0,22.996,23.0345,22.9807,23.0114,100700.0
2012-05-22 10:55:00,29.96,29.96,29.84,29.93,121200.0,23.0191,23.0191,22.9269,22.996,121200.0
2012-05-22 11:00:00,29.93,29.98,29.9,29.96,107800.0,22.996,23.0345,22.973,23.0191,107800.0
2012-05-22 11:05:00,29.95,29.96,29.8,29.82,188800.0,23.0114,23.0191,22.8962,22.9115,188800.0
2012-05-22 11:10:00,29.82,29.84,29.74,29.75,89800.0,22.9115,22.9269,22.8501,22.8578,89800.0
2012-05-22 11:15:00,29.75,29.77,29.7,29.73,159800.0,22.8578,22.8731,22.8193,22.8424,159800.0
2012-05-22 11:20:00,29.72,29.75,29.7,29.7,119500.0,22.8347,22.8578,22.8193,22.8193,119500.0
2012-05-22 11:25:00,29.71,29.72,29.66,29.68,192800.0,22.827,22.8347,22.7886,22.804,192800.0
2012-05-22 11:30:00,29.69,29.75,29.67,29.72,68000.0,22.8117,22.8578,22.7963,22.8347,68000.0
2012-05-22 11:35:00,29.72,29.72,29.66,29.69,41000.0,22.8347,22.8347,22.7886,22.8117,41000.0
2012-05-22 11:40:00,29.68,29.71,29.65,29.67,112500.0,22.804,22.827,22.7809,22.7963,112500.0
2012-05-22 11:45:00,29.66,29.69,29.62,29.63,71300.0,22.7886,22.8117,22.7579,22.7656,71300.0
2012-05-22 11:50:00,29.62,29.65,29.61,29.63,60900.0,22.7579,22.7809,22.7502,22.7656,60900.0
2012-05-22 11:55:00,29.63,29.69,29.63,29.65,100900.0,22.7656,22.8117,22.7656,22.7809,100900.0
2012-05-22 12:00:00,29.66,29.67,29.58,29.61,67400.0,22.7886,22.7963,22.7271,22.7502,67400.0
2012-05-22 12:05:00,29.6,29.63,29.53,29.57,135100.0,22.7425,22.7656,22.6887,22.7195,135100.0
2012-05-22 12:10:00,29.57,29.64,29.56,29.63,127400.0,22.7195,22.7732,22.7118,22.7656,127400.0
2012-05-22 12:15:00,29.62,29.67,29.58,29.67,67000.0,22.7579,22.7963,22.7271,22.7963,67000.0
2012-05-22 12:20:00,29.67,29.71,29.64,29.69,93400.0,22.7963,22.827,22.7732,22.8117,93400.0
2012-05-22 12:25:00,29.69,29.73,29.62,29.64,80700.0,22.8117,22.8424,22.7579,22.7732,80700.0
2012-05-22 12:30:00,29.64,29.68,29.6,29.62,50300.0,22.7732,22.804,22.7425,22.7579,50300.0
2012-05-22 12:35:00,29.62,29.69,29.61,29.68,68400.0,22.7579,22.8117,22.7502,22.804,68400.0
2012-05-22 12:40:00,29.68,29.69,29.65,29.65,43900.0,22.804,22.8117,22.7809,22.7809,43900.0
2012-05-22 12:45:00,29.65,29.76,29.65,29.68,105100.0,22.7809,22.8654,22.7809,22.804,105100.0
2012-05-22 12:50:00,29.68,29.69,29.66,29.66,50100.0,22.804,22.8117,22.7886,22.7886,50100.0
2012-05-22 12:55:00,29.66,29.68,29.61,29.63,53600.0,22.7886,22.804,22.7502,22.7656,53600.0
2012-05-22 13:00:00,29.62,29.69,29.62,29.65,43400.0,22.7579,22.8117,22.7579,22.7809,43400.0
2012-05-22 13:05:00,29.64,29.68,29.63,29.68,38600.0,22.7732,22.804,22.7656,22.804,38600.0
2012-05-22 13:10:00,29.68,29.69,29.66,29.66,9600.0,22.804,22.8117,22.7886,22.7886,9600.0
2012-05-22 13:15:00,29.66,29.67,29.61,29.62,47200.0,22.7886,22.7963,22.7502,22.7579,47200.0
2012-05-22 13:20:00,29.62,29.63,29.6,29.63,47800.0,22.7579,22.7656,22.7425,22.7656,47800.0
2012-05-22 13:25:00,29.62,29.63,29.59,29.6,50900.0,22.7579,22.7656,22.7348,22.7425,50900.0
2012-05-22 13:30:00,29.61,29.69,29.58,29.68,61000.0,22.7502,22.8117,22.7271,22.804,61000.0
2012-05-22 13:35:00,29.69,29.7,29.62,29.63,18500.0,22.8117,22.8193,22.7579,22.7656,18500.0
2012-05-22 13:40:00,29.63,29.63,29.56,29.59,35900.0,22.7656,22.7656,22.7118,22.7348,35900.0
2012-05-22 13:45:00,29.59,29.59,29.51,29.57,54100.0,22.7348,22.7348,22.6734,22.7195,54100.0
2012-05-22 13:50:00,29.58,29.6,29.57,29.58,17800.0,22.7271,22.7425,22.7195,22.7271,17800.0
2012-05-22 13:55:00,29.59,29.61,29.57,29.59,23900.0,22.7348,22.7502,22.7195,22.7348,23900.0
2012-05-22 14:00:00,29.6,29.68,29.6,29.63,77000.0,22.7425,22.804,22.7425,22.7656,77000.0
2012-05-22 14:05:00,29.64,29.71,29.6,29.67,77000.0,22.7732,22.827,22.7425,22.7963,77000.0
2012-05-22 14:10:00,29.68,29.68,29.53,29.55,78300.0,22.804,22.804,22.6887,22.7041,78300.0
2012-05-22 14:15:00,29.55,29.62,29.55,29.59,38700.0,22.7041,22.7579,22.7041,22.7348,38700.0
2012-05-22 14:20:00,29.59,29.66,29.59,29.66,25400.0,22.7348,22.7886,22.7348,22.7886,25400.0
2012-05-22 14:25:00,29.65,29.67,29.63,29.64,45900.0,22.7809,22.7963,22.7656,22.7732,45900.0
2012-05-22 14:30:00,29.63,29.66,29.54,29.6,102500.0,22.7656,22.7886,22.6964,22.7425,102500.0
2012-05-22 14:35:00,29.61,29.63,29.56,29.6,37800.0,22.7502,22.7656,22.7118,22.7425,37800.0
2012-05-22 14:40:00,29.6,29.65,29.58,29.63,27700.0,22.7425,22.7809,22.7271,22.7656,27700.0
2012-05-22 14:45:00,29.63,29.67,29.57,29.65,46000.0,22.7656,22.7963,22.7195,22.7809,46000.0
2012-05-22 14:50:00,29.65,29.68,29.61,29.63,68300.0,22.7809,22.804,22.7502,22.7656,68300.0
2012-05-22 14:55:00,29.63,29.67,29.61,29.61,31200.0,22.7656,22.7963,22.7502,22.7502,31200.0
2012-05-22 15:00:00,29.61,29.66,29.56,29.61,185100.0,22.7502,22.7886,22.7118,22.7502,185100.0
2012-05-22 15:05:00,29.61,29.64,29.59,29.6,57100.0,22.7502,22.7732,22.7348,22.7425,57100.0
2012-05-22 15:10:00,29.61,29.63,29.57,29.61,62800.0,22.7502,22.7656,22.7195,22.7502,62800.0
2012-05-22 15:15:00,29.6,29.63,29.53,29.53,74000.0,22.7425,22.7656,22.6887,22.6887,74000.0
2012-05-22 15:20:00,29.53,29.54,29.46,29.47,123400.0,22.6887,22.6964,22.6349,22.6426,123400.0
2012-05-22 15:25:00,29.47,29.51,29.34,29.34,313400.0,22.6426,22.6734,22.5427,22.5427,313400.0
2012-05-22 15:30:00,29.34,29.37,29.2,29.25,302200.0,22.5427,22.5658,22.4352,22.4736,302200.0
2012-05-22 15:35:00,29.24,29.3,29.16,29.19,122900.0,22.4659,22.512,22.4044,22.4275,122900.0
2012-05-22 15:40:00,29.2,29.24,29.13,29.14,258300.0,22.4352,22.4659,22.3814,22.3891,258300.0
2012-05-22 15:45:00,29.14,29.25,29.06,29.1,279000.0,22.3891,22.4736,22.3276,22.3583,279000.0
2012-05-22 15:50:00,29.1,29.26,29.06,29.25,311700.0,22.3583,22.4813,22.3276,22.4736,311700.0
2012-05-22 15:55:00,29.25,29.35,29.22,29.35,449000.0,22.4736,22.5504,22.4505,22.5504,449000.0
2012-05-23 09:30:00,29.02,29.11,28.88,29.01,303700.0,22.2969,22.366,22.1893,22.2892,303700.0
2012-05-23 09:35:00,29.01,29.02,28.8,28.82,275100.0,22.2892,22.2969,22.1278,22.1432,275100.0
2012-05-23 09:40:00,28.81,28.85,28.64,28.68,335200.0,22.1355,22.1663,22.0049,22.0356,335200.0
2012-05-23 09:45:00,28.68,28.82,28.65,28.65,422800.0,22.0356,22.1432,22.0126,22.0126,422800.0
2012-05-23 09:50:00,28.65,28.85,28.57,28.83,304800.0,22.0126,22.1663,21.9511,22.1509,304800.0
2012-05-23 09:55:00,28.83,28.89,28.77,28.86,144100.0,22.1509,22.197,22.1048,22.1739,144100.0
2012-05-23 10:00:00,28.85,29.0,28.79,28.79,159500.0,22.1663,22.2815,22.1202,22.1202,159500.0
2012-05-23 10:05:00,28.8,28.85,28.77,28.8,93200.0,22.1278,22.1663,22.1048,22.1278,93200.0
2012-05-23 10:10:00,28.8,28.81,28.74,28.77,136200.0,22.1278,22.1355,22.0817,22.1048,136200.0
2012-05-23 10:15:00,28.78,28.85,28.73,28.75,165200.0,22.1125,22.1663,22.0741,22.0894,165200.0
2012-05-23 10:20:00,28.74,28.78,28.65,28.65,242800.0,22.0817,22.1125,22.0126,22.0126,242800.0
2012-05-23 10:25:00,28.65,28.69,28.6,28.61,227500.0,22.0126,22.0433,21.9742,21.9819,227500.0
2012-05-23 10:30:00,28.62,28.72,28.58,28.65,166000.0,21.9895,22.0664,21.9588,22.0126,166000.0
2012-05-23 10:35:00,28.65,28.72,28.58,28.59,111900.0,22.0126,22.0664,21.9588,21.9665,111900.0
2012-05-23 10:40:00,28.6,28.76,28.58,28.74,148100.0,21.9742,22.0971,21.9588,22.0817,148100.0
2012-05-23 10:45:00,28.72,28.73,28.55,28.62,125600.0,22.0664,22.0741,21.9358,21.9895,125600.0
2012-05-23 10:50:00,28.62,28.64,28.54,28.58,150300.0,21.9895,22.0049,21.9281,21.9588,150300.0
2012-05-23 10:55:00,28.58,28.67,28.55,28.56,108100.0,21.9588,22.028,21.9358,21.9434,108100.0
2012-05-23 11:00:00,28.56,28.62,28.52,28.58,89900.0,21.9434,21.9895,21.9127,21.9588,89900.0
2012-05-23 11:05:00,28.58,28.74,28.57,28.69,86800.0,21.9588,22.0817,21.9511,22.0433,86800.0
2012-05-23 11:10:00,28.69,28.76,28.59,28.68,94000.0,22.0433,22.0971,21.9665,22.0356,94000.0
2012-05-23 11:15:00,28.69,28.79,28.67,28.72,45800.0,22.0433,22.1202,22.028,22.0664,45800.0
2012-05-23 11:20:00,28.72,28.77,28.68,28.75,54800.0,22.0664,22.1048,22.0356,22.0894,54800.0
2012-05-23 11:25:00,28.75,28.77,28.7,28.71,38800.0,22.0894,22.1048,22.051,22.0587,38800.0
2012-05-23 11:30:00,28.72,28.82,28.72,28.73,65300.0,22.0664,22.1432,22.0664,22.0741,65300.0
2012-05-23 11:35:00,28.73,28.73,28.64,28.7,58700.0,22.0741,22.0741,22.0049,22.051,58700.0
2012-05-23 11:40:00,28.7,28.77,28.69,28.77,97500.0,22.051,22.1048,22.0433,22.1048,97500.0
2012-05-23 11:45:00,28.77,28.78,28.67,28.7,223200.0,22.1048,22.1125,22.028,22.051,223200.0
2012-05-23 11:50:00,28.7,28.73,28.66,28.7,41600.0,22.051,22.0741,22.0203,22.051,41600.0
2012-05-23 11:55:00,28.69,28.71,28.64,28.69,40700.0,22.0433,22.0587,22.0049,22.0433,40700.0
2012-05-23 12:00:00,28.69,28.7,28.56,28.59,76300.0,22.0433,22.051,21.9434,21.9665,76300.0
2012-05-23 12:05:00,28.58,28.58,28.42,28.42,311500.0,21.9588,21.9588,21.8359,21.8359,311500.0
2012-05-23 12:10:00,28.42,28.49,28.41,28.49,81200.0,21.8359,21.8897,21.8282,21.8897,81200.0
2012-05-23 12:15:00,28.48,28.57,28.48,28.52,60600.0,21.882,21.9511,21.882,21.9127,60600.0
2012-05-23 12:20:00,28.52,28.54,28.43,28.44,82600.0,21.9127,21.9281,21.8436,21.8512,82600.0
2012-05-23 12:25:00,28.45,28.5,28.44,28.49,83500.0,21.8589,21.8973,21.8512,21.8897,83500.0
2012-05-23 12:30:00,28.49,28.54,28.44,28.45,119200.0,21.8897,21.9281,21.8512,21.8589,119200.0
2012-05-23 12:35:00,28.45,28.53,28.45,28.53,56500.0,21.8589,21.9204,21.8589,21.9204,56500.0
2012-05-23 12:40:00,28.53,28.61,28.52,28.61,38600.0,21.9204,21.9819,21.9127,21.9819,38600.0
2012-05-23 12:45:00,28.6,28.69,28.6,28.67,111500.0,21.9742,22.0433,21.9742,22.028,111500.0
2012-05-23 12:50:00,28.66,28.67,28.61,28.62,61100.0,22.0203,22.028,21.9819,21.9895,61100.0
2012-05-23 12:55:00,28.62,28.65,28.59,28.65,72000.0,21.9895,22.0126,21.9665,22.0126,72000.0
2012-05-23 13:00:00,28.65,28.67,28.61,28.65,70500.0,22.0126,22.028,21.9819,22.0126,70500.0
2012-05-23 13:05:00,28.64,28.65,28.62,28.63,53800.0,22.0049,22.0126,21.9895,21.9972,53800.0
2012-05-23 13:10:00,28.63,28.69,28.62,28.64,56800.0,21.9972,22.0433,21.9895,22.0049,56800.0
2012-05-23 13:15:00,28.65,28.68,28.61,28.62,55000.0,22.0126,22.0356,21.9819,21.9895,55000.0
2012-05-23 13:20:00,28.61,28.71,28.61,28.67,55600.0,21.9819,22.0587,21.9819,22.028,55600.0
2012-05-23 13:25:00,28.67,28.75,28.67,28.74,53400.0,22.028,22.0894,22.028,22.0817,53400.0
2012-05-23 13:30:00,28.74,28.77,28.72,28.75,73400.0,22.0817,22.1048,22.0664,22.0894,73400.0
2012-05-23 13:35:00,28.75,28.82,28.74,28.79,78600.0,22.0894,22.1432,22.0817,22.1202,78600.0
2012-05-23 13:40:00,28.79,28.82,28.74,28.75,42100.0,22.1202,22.1432,22.0817,22.0894,42100.0
2012-05-23 13:45:00,28.76,28.85,28.75,28.84,134200.0,22.0971,22.1663,22.0894,22.1586,134200.0
2012-05-23 13:50:00,28.84,28.84,28.73,28.76,49100.0,22.1586,22.1586,22.0741,22.0971,49100.0
2012-05-23 13:55:00,28.77,28.88,28.74,28.86,73400.0,22.1048,22.1893,22.0817,22.1739,73400.0
2012-05-23 14:00:00,28.87,28.88,28.74,28.74,86200.0,22.1816,22.1893,22.0817,22.0817,86200.0
2012-05-23 14:05:00,28.75,28.83,28.73,28.81,86600.0,22.0894,22.1509,22.0741,22.1355,86600.0
2012-05-23 14:10:00,28.8,28.81,28.71,28.71,73200.0,22.1278,22.1355,22.0587,22.0587,73200.0
2012-05-23 14:15:00,28.72,28.72,28.67,28.68,197300.0,22.0664,22.0664,22.028,22.0356,197300.0
2012-05-23 14:20:00,28.67,28.67,28.47,28.48,1720200.0,22.028,22.028,21.8743,21.882,1720200.0
2012-05-23 14:25:00,28.48,28.55,28.45,28.5,435400.0,21.882,21.9358,21.8589,21.8973,435400.0
2012-05-23 14:30:00,28.5,28.54,28.46,28.49,197700.0,21.8973,21.9281,21.8666,21.8897,197700.0
2012-05-23 14:35:00,28.5,28.66,28.5,28.65,339000.0,21.8973,22.0203,21.8973,22.0126,339000.0
2012-05-23 14:40:00,28.65,28.73,28.59,28.68,370700.0,22.0126,22.0741,21.9665,22.0356,370700.0
2012-05-23 14:45:00,28.68,28.71,28.64,28.67,348000.0,22.0356,22.0587,22.0049,22.028,348000.0
2012-05-23 14:50:00,28.68,28.8,28.66,28.71,342200.0,22.0356,22.1278,22.0203,22.0587,342200.0
2012-05-23 14:55:00,28.72,28.83,28.68,28.82,136900.0,22.0664,22.1509,22.0356,22.1432,136900.0
2012-05-23 15:00:00,28.83,28.91,28.83,28.9,343200.0,22.1509,22.2124,22.1509,22.2047,343200.0
2012-05-23 15:05:00,28.89,28.97,28.84,28.95,180100.0,22.197,22.2585,22.1586,22.2431,180100.0
2012-05-23 15:10:00,28.96,29.02,28.91,28.97,126300.0,22.2508,22.2969,22.2124,22.2585,126300.0
2012-05-23 15:15:00,28.97,29.07,28.96,29.04,312500.0,22.2585,22.3353,22.2508,22.3122,312500.0
2012-05-23 15:20:00,29.03,29.16,29.03,29.11,348300.0,22.3046,22.4044,22.3046,22.366,348300.0
2012-05-23 15:25:00,29.11,29.23,29.11,29.18,205900.0,22.366,22.4582,22.366,22.4198,205900.0
2012-05-23 15:30:00,29.18,29.32,29.18,29.23,321700.0,22.4198,22.5274,22.4198,22.4582,321700.0
2012-05-23 15:35:00,29.22,29.33,29.22,29.24,219700.0,22.4505,22.5351,22.4505,22.4659,219700.0
2012-05-23 15:40:00,29.24,29.43,29.22,29.41,298600.0,22.4659,22.6119,22.4505,22.5965,298600.0
2012-05-23 15:45:00,29.4,29.41,29.2,29.2,466700.0,22.5888,22.5965,22.4352,22.4352,466700.0
2012-05-23 15:50:00,29.21,29.26,29.15,29.18,458200.0,22.4429,22.4813,22.3968,22.4198,458200.0
2012-05-23 15:55:00,29.18,29.29,29.17,29.27,627600.0,22.4198,22.5043,22.4121,22.489,627600.0
2012-05-24 09:30:00,29.41,29.5,29.35,29.39,338200.0,22.5965,22.6657,22.5504,22.5812,338200.0
2012-05-24 09:35:00,29.39,29.39,28.96,28.96,302900.0,22.5812,22.5812,22.2508,22.2508,302900.0
2012-05-24 09:40:00,28.97,29.03,28.79,29.0,383600.0,22.2585,22.3046,22.1202,22.2815,383600.0
2012-05-24 09:45:00,29.02,29.26,29.0,29.26,371700.0,22.2969,22.4813,22.2815,22.4813,371700.0
2012-05-24 09:50:00,29.25,29.25,28.98,28.99,244600.0,22.4736,22.4736,22.2661,22.2738,244600.0
2012-05-24 09:55:00,28.98,29.1,28.95,29.07,269200.0,22.2661,22.3583,22.2431,22.3353,269200.0
2012-05-24 10:00:00,29.06,29.12,28.97,29.08,235900.0,22.3276,22.3737,22.2585,22.343,235900.0
2012-05-24 10:05:00,29.08,29.17,29.07,29.14,193700.0,22.343,22.4121,22.3353,22.3891,193700.0
2012-05-24 10:10:00,29.14,29.18,29.1,29.12,78000.0,22.3891,22.4198,22.3583,22.3737,78000.0
2012-05-24 10:15:00,29.13,29.14,29.02,29.12,112400.0,22.3814,22.3891,22.2969,22.3737,112400.0
2012-05-24 10:20:00,29.12,29.16,29.07,29.11,194900.0,22.3737,22.4044,22.3353,22.366,194900.0
2012-05-24 10:25:00,29.09,29.14,29.03,29.09,101800.0,22.3507,22.3891,22.3046,22.3507,101800.0
2012-05-24 10:30:00,29.09,29.25,29.03,29.21,125400.0,22.3507,22.4736,22.3046,22.4429,125400.0
2012-05-24 10:35:00,29.22,29.36,29.2,29.33,102100.0,22.4505,22.5581,22.4352,22.5351,102100.0
2012-05-24 10:40:00,29.32,29.44,29.32,29.4,110400.0,22.5274,22.6196,22.5274,22.5888,110400.0
2012-05-24 10:45:00,29.41,29.41,29.33,29.35,76300.0,22.5965,22.5965,22.5351,22.5504,76300.0
2012-05-24 10:50:00,29.36,29.42,29.32,29.36,82900.0,22.5581,22.6042,22.5274,22.5581,82900.0
2012-05-24 10:55:00,29.35,29.42,29.33,29.36,69200.0,22.5504,22.6042,22.5351,22.5581,69200.0
2012-05-24 11:00:00,29.37,29.37,29.29,29.31,75800.0,22.5658,22.5658,22.5043,22.5197,75800.0
2012-05-24 11:05:00,29.31,29.38,29.31,29.33,62300.0,22.5197,22.5735,22.5197,22.5351,62300.0
2012-05-24 11:10:00,29.32,29.4,29.31,29.35,54900.0,22.5274,22.5888,22.5197,22.5504,54900.0
2012-05-24 11:15:00,29.35,29.4,29.35,29.37,71800.0,22.5504,22.5888,22.5504,22.5658,71800.0
2012-05-24 11:20:00,29.38,29.39,29.32,29.33,41400.0,22.5735,22.5812,22.5274,22.5351,41400.0
2012-05-24 11:25:00,29.34,29.34,29.27,29.3,52600.0,22.5427,22.5427,22.489,22.512,52600.0
2012-05-24 11:30:00,29.3,29.3,29.16,29.17,83000.0,22.512,22.512,22.4044,22.4121,83000.0
2012-05-24 11:35:00,29.18,29.18,29.14,29.15,229600.0,22.4198,22.4198,22.3891,22.3968,229600.0
2012-05-24 11:40:00,29.15,29.16,29.03,29.03,248500.0,22.3968,22.4044,22.3046,22.3046,248500.0
2012-05-24 11:45:00,29.03,29.04,28.98,29.04,147900.0,22.3046,22.3122,22.2661,22.3122,147900.0
2012-05-24 11:50:00,29.03,29.11,28.99,29.09,126200.0,22.3046,22.366,22.2738,22.3507,126200.0
2012-05-24 11:55:00,29.09,29.15,29.06,29.13,47300.0,22.3507,22.3968,22.3276,22.3814,47300.0
2012-05-24 12:00:00,29.14,29.15,28.99,29.02,87300.0,22.3891,22.3968,22.2738,22.2969,87300.0
2012-05-24 12:05:00,29.03,29.07,29.01,29.03,88100.0,22.3046,22.3353,22.2892,22.3046,88100.0
2012-05-24 12:10:00,29.03,29.06,28.98,28.98,131900.0,22.3046,22.3276,22.2661,22.2661,131900.0
2012-05-24 12:15:00,28.98,29.06,28.87,29.04,325500.0,22.2661,22.3276,22.1816,22.3122,325500.0
2012-05-24 12:20:00,29.06,29.37,29.03,29.36,560300.0,22.3276,22.5658,22.3046,22.5581,560300.0
2012-05-24 12:25:00,29.35,29.47,29.28,29.36,304200.0,22.5504,22.6426,22.4966,22.5581,304200.0
2012-05-24 12:30:00,29.35,29.46,29.33,29.45,163800.0,22.5504,22.6349,22.5351,22.6273,163800.0
2012-05-24 12:35:00,29.44,29.62,29.44,29.57,409800.0,22.6196,22.7579,22.6196,22.7195,409800.0
2012-05-24 12:40:00,29.57,29.6,29.43,29.6,183200.0,22.7195,22.7425,22.6119,22.7425,183200.0
2012-05-24 12:45:00,29.59,29.64,29.57,29.6,110200.0,22.7348,22.7732,22.7195,22.7425,110200.0
2012-05-24 12:50:00,29.6,29.69,29.6,29.63,291000.0,22.7425,22.8117,22.7425,22.7656,291000.0
2012-05-24 12:55:00,29.63,29.63,29.48,29.48,171600.0,22.7656,22.7656,22.6503,22.6503,171600.0
2012-05-24 13:00:00,29.48,29.5,29.4,29.48,198200.0,22.6503,22.6657,22.5888,22.6503,198200.0
2012-05-24 13:05:00,29.48,29.61,29.47,29.58,213900.0,22.6503,22.7502,22.6426,22.7271,213900.0
2012-05-24 13:10:00,29.57,29.58,29.47,29.5,102000.0,22.7195,22.7271,22.6426,22.6657,102000.0
2012-05-24 13:15:00,29.5,29.56,29.48,29.49,47900.0,22.6657,22.7118,22.6503,22.658,47900.0
2012-05-24 13:20:00,29.5,29.59,29.47,29.59,55600.0,22.6657,22.7348,22.6426,22.7348,55600.0
2012-05-24 13:25:00,29.59,29.61,29.45,29.45,108900.0,22.7348,22.7502,22.6273,22.6273,108900.0
2012-05-24 13:30:00,29.44,29.48,29.37,29.43,109500.0,22.6196,22.6503,22.5658,22.6119,109500.0
2012-05-24 13:35:00,29.43,29.43,29.32,29.36,142900.0,22.6119,22.6119,22.5274,22.5581,142900.0
2012-05-24 13:40:00,29.36,29.44,29.35,29.39,167200.0,22.5581,22.6196,22.5504,22.5812,167200.0
2012-05-24 13:45:00,29.39,29.41,29.31,29.31,118600.0,22.5812,22.5965,22.5197,22.5197,118600.0
2012-05-24 13:50:00,29.31,29.32,29.19,29.21,143700.0,22.5197,22.5274,22.4275,22.4429,143700.0
2012-05-24 13:55:00,29.21,29.21,29.09,29.11,199600.0,22.4429,22.4429,22.3507,22.366,199600.0
2012-05-24 14:00:00,29.11,29.19,29.06,29.17,244200.0,22.366,22.4275,22.3276,22.4121,244200.0
2012-05-24 14:05:00,29.18,29.18,29.06,29.1,200400.0,22.4198,22.4198,22.3276,22.3583,200400.0
2012-05-24 14:10:00,29.11,29.11,28.96,28.96,232000.0,22.366,22.366,22.2508,22.2508,232000.0
2012-05-24 14:15:00,28.97,29.06,28.94,29.0,176200.0,22.2585,22.3276,22.2354,22.2815,176200.0
2012-05-24 14:20:00,28.99,29.05,28.96,29.05,153800.0,22.2738,22.3199,22.2508,22.3199,153800.0
2012-05-24 14:25:00,29.04,29.1,29.03,29.08,112300.0,22.3122,22.3583,22.3046,22.343,112300.0
2012-05-24 14:30:00,29.08,29.1,29.04,29.08,134300.0,22.343,22.3583,22.3122,22.343,134300.0
2012-05-24 14:35:00,29.08,29.09,29.03,29.05,85500.0,22.343,22.3507,22.3046,22.3199,85500.0
2012-05-24 14:40:00,29.05,29.05,28.97,29.04,81300.0,22.3199,22.3199,22.2585,22.3122,81300.0
2012-05-24 14:45:00,29.05,29.1,29.02,29.08,73400.0,22.3199,22.3583,22.2969,22.343,73400.0
2012-05-24 14:50:00,29.09,29.1,29.05,29.07,60900.0,22.3507,22.3583,22.3199,22.3353,60900.0
2012-05-24 14:55:00,29.08,29.13,29.07,29.09,77600.0,22.343,22.3814,22.3353,22.3507,77600.0
2012-05-24 15:00:00,29.1,29.12,29.07,29.07,169000.0,22.3583,22.3737,22.3353,22.3353,169000.0
2012-05-24 15:05:00,29.07,29.18,29.06,29.17,105500.0,22.3353,22.4198,22.3276,22.4121,105500.0
2012-05-24 15:10:00,29.17,29.19,29.12,29.19,78700.0,22.4121,22.4275,22.3737,22.4275,78700.0
2012-05-24 15:15:00,29.19,29.27,29.18,29.27,93200.0,22.4275,22.489,22.4198,22.489,93200.0
2012-05-24 15:20:00,29.26,29.36,29.23,29.36,126100.0,22.4813,22.5581,22.4582,22.5581,126100.0
2012-05-24 15:25:00,29.37,29.53,29.36,29.44,227500.0,22.5658,22.6887,22.5581,22.6196,227500.0
2012-05-24 15:30:00,29.45,29.5,29.34,29.37,176600.0,22.6273,22.6657,22.5427,22.5658,176600.0
2012-05-24 15:35:00,29.35,29.41,29.28,29.39,240000.0,22.5504,22.5965,22.4966,22.5812,240000.0
2012-05-24 15:40:00,29.39,29.39,29.3,29.3,367500.0,22.5812,22.5812,22.512,22.512,367500.0
2012-05-24 15:45:00,29.31,29.4,29.29,29.35,860600.0,22.5197,22.5888,22.5043,22.5504,860600.0
2012-05-24 15:50:00,29.34,29.4,29.3,29.4,414100.0,22.5427,22.5888,22.512,22.5888,414100.0
2012-05-24 15:55:00,29.39,29.43,29.34,29.42,587000.0,22.5812,22.6119,22.5427,22.6042,587000.0
2012-05-25 09:30:00,29.14,29.19,28.94,29.18,220900.0,22.3891,22.4275,22.2354,22.4198,220900.0
2012-05-25 09:35:00,29.18,29.34,29.06,29.25,173700.0,22.4198,22.5427,22.3276,22.4736,173700.0
2012-05-25 09:40:00,29.24,29.29,29.2,29.2,47600.0,22.4659,22.5043,22.4352,22.4352,47600.0
2012-05-25 09:45:00,29.21,29.28,29.17,29.27,81600.0,22.4429,22.4966,22.4121,22.489,81600.0
2012-05-25 09:50:00,29.27,29.3,29.16,29.26,73000.0,22.489,22.512,22.4044,22.4813,73000.0
2012-05-25 09:55:00,29.26,29.33,29.25,29.3,62800.0,22.4813,22.5351,22.4736,22.512,62800.0
2012-05-25 10:00:00,29.31,29.32,29.23,29.26,79800.0,22.5197,22.5274,22.4582,22.4813,79800.0
2012-05-25 10:05:00,29.26,29.26,29.18,29.21,77700.0,22.4813,22.4813,22.4198,22.4429,77700.0
2012-05-25 10:10:00,29.22,29.24,29.17,29.2,78100.0,22.4505,22.4659,22.4121,22.4352,78100.0
2012-05-25 10:15:00,29.2,29.22,29.14,29.19,121500.0,22.4352,22.4505,22.3891,22.4275,121500.0
2012-05-25 10:20:00,29.19,29.23,29.18,29.22,45400.0,22.4275,22.4582,22.4198,22.4505,45400.0
2012-05-25 10:25:00,29.2,29.23,29.13,29.23,50800.0,22.4352,22.4582,22.3814,22.4582,50800.0
2012-05-25 10:30:00,29.23,29.34,29.22,29.31,51400.0,22.4582,22.5427,22.4505,22.5197,51400.0
2012-05-25 10:35:00,29.3,29.36,29.23,29.23,75800.0,22.512,22.5581,22.4582,22.4582,75800.0
2012-05-25 10:40:00,29.23,29.23,29.07,29.1,119800.0,22.4582,22.4582,22.3353,22.3583,119800.0
2012-05-25 10:45:00,29.1,29.1,29.05,29.07,145300.0,22.3583,22.3583,22.3199,22.3353,145300.0
2012-05-25 10:50:00,29.07,29.17,29.04,29.04,229800.0,22.3353,22.4121,22.3122,22.3122,229800.0
2012-05-25 10:55:00,29.04,29.1,28.95,29.01,236300.0,22.3122,22.3583,22.2431,22.2892,236300.0
2012-05-25 11:00:00,29.01,29.14,29.01,29.06,129600.0,22.2892,22.3891,22.2892,22.3276,129600.0
2012-05-25 11:05:00,29.06,29.16,29.06,29.14,69800.0,22.3276,22.4044,22.3276,22.3891,69800.0
2012-05-25 11:10:00,29.14,29.2,29.07,29.15,242700.0,22.3891,22.4352,22.3353,22.3968,242700.0
2012-05-25 11:15:00,29.14,29.17,29.05,29.05,92000.0,22.3891,22.4121,22.3199,22.3199,92000.0
2012-05-25 11:20:00,29.05,29.16,29.03,29.16,61700.0,22.3199,22.4044,22.3046,22.4044,61700.0
2012-05-25 11:25:00,29.15,29.15,29.08,29.1,62200.0,22.3968,22.3968,22.343,22.3583,62200.0
2012-05-25 11:30:00,29.1,29.1,28.99,29.05,87700.0,22.3583,22.3583,22.2738,22.3199,87700.0
2012-05-25 11:35:00,29.05,29.05,28.98,29.0,54600.0,22.3199,22.3199,22.2661,22.2815,54600.0
2012-05-25 11:40:00,29.0,29.05,28.98,29.03,45300.0,22.2815,22.3199,22.2661,22.3046,45300.0
2012-05-25 11:45:00,29.02,29.07,29.02,29.05,31500.0,22.2969,22.3353,22.2969,22.3199,31500.0
2012-05-25 11:50:00,29.05,29.11,29.03,29.04,64100.0,22.3199,22.366,22.3046,22.3122,64100.0
2012-05-25 11:55:00,29.04,29.08,29.04,29.04,24300.0,22.3122,22.343,22.3122,22.3122,24300.0
2012-05-25 12:00:00,29.04,29.06,29.0,29.04,93200.0,22.3122,22.3276,22.2815,22.3122,93200.0
2012-05-25 12:05:00,29.04,29.12,29.04,29.12,114200.0,22.3122,22.3737,22.3122,22.3737,114200.0
2012-05-25 12:10:00,29.12,29.13,29.1,29.1,26000.0,22.3737,22.3814,22.3583,22.3583,26000.0
2012-05-25 12:15:00,29.1,29.12,29.09,29.11,80000.0,22.3583,22.3737,22.3507,22.366,80000.0
2012-05-25 12:20:00,29.11,29.13,29.09,29.11,71000.0,22.366,22.3814,22.3507,22.366,71000.0
2012-05-25 12:25:00,29.1,29.14,29.08,29.1,52300.0,22.3583,22.3891,22.343,22.3583,52300.0
2012-05-25 12:30:00,29.1,29.13,29.07,29.1,111500.0,22.3583,22.3814,22.3353,22.3583,111500.0
2012-05-25 12:35:00,29.11,29.15,29.1,29.14,29100.0,22.366,22.3968,22.3583,22.3891,29100.0
2012-05-25 12:40:00,29.13,29.17,29.13,29.16,71300.0,22.3814,22.4121,22.3814,22.4044,71300.0
2012-05-25 12:45:00,29.17,29.19,29.14,29.16,67000.0,22.4121,22.4275,22.3891,22.4044,67000.0
2012-05-25 12:50:00,29.17,29.18,29.15,29.17,19400.0,22.4121,22.4198,22.3968,22.4121,19400.0
2012-05-25 12:55:00,29.18,29.18,29.14,29.16,23400.0,22.4198,22.4198,22.3891,22.4044,23400.0
2012-05-25 13:00:00,29.15,29.16,29.13,29.16,29100.0,22.3968,22.4044,22.3814,22.4044,29100.0
2012-05-25 13:05:00,29.15,29.16,29.14,29.15,27100.0,22.3968,22.4044,22.3891,22.3968,27100.0
2012-05-25 13:10:00,29.15,29.16,29.14,29.14,15800.0,22.3968,22.4044,22.3891,22.3891,15800.0
2012-05-25 13:15:00,29.14,29.15,29.12,29.14,22000.0,22.3891,22.3968,22.3737,22.3891,22000.0
2012-05-25 13:20:00,29.14,29.19,29.14,29.16,161900.0,22.3891,22.4275,22.3891,22.4044,161900.0
2012-05-25 13:25:00,29.16,29.16,29.12,29.16,37800.0,22.4044,22.4044,22.3737,22.4044,37800.0
2012-05-25 13:30:00,29.16,29.18,29.15,29.15,20200.0,22.4044,22.4198,22.3968,22.3968,20200.0
2012-05-25 13:35:00,29.15,29.18,29.15,29.17,34200.0,22.3968,22.4198,22.3968,22.4121,34200.0
2012-05-25 13:40:00,29.18,29.18,29.13,29.15,22800.0,22.4198,22.4198,22.3814,22.3968,22800.0
2012-05-25 13:45:00,29.15,29.16,29.14,29.14,15800.0,22.3968,22.4044,22.3891,22.3891,15800.0
2012-05-25 13:50:00,29.15,29.15,29.12,29.13,42100.0,22.3968,22.3968,22.3737,22.3814,42100.0
2012-05-25 13:55:00,29.12,29.14,29.1,29.11,26800.0,22.3737,22.3891,22.3583,22.366,26800.0
2012-05-25 14:00:00,29.11,29.12,29.09,29.1,15500.0,22.366,22.3737,22.3507,22.3583,15500.0
2012-05-25 14:05:00,29.1,29.12,29.09,29.09,20700.0,22.3583,22.3737,22.3507,22.3507,20700.0
2012-05-25 14:10:00,29.09,29.11,29.09,29.1,8700.0,22.3507,22.366,22.3507,22.3583,8700.0
2012-05-25 14:15:00,29.1,29.1,29.03,29.04,63100.0,22.3583,22.3583,22.3046,22.3122,63100.0
2012-05-25 14:20:00,29.03,29.04,28.99,29.02,107900.0,22.3046,22.3122,22.2738,22.2969,107900.0
2012-05-25 14:25:00,29.02,29.05,28.98,29.04,48500.0,22.2969,22.3199,22.2661,22.3122,48500.0
2012-05-25 14:30:00,29.04,29.06,29.03,29.05,41200.0,22.3122,22.3276,22.3046,22.3199,41200.0
2012-05-25 14:35:00,29.06,29.06,28.95,28.96,162600.0,22.3276,22.3276,22.2431,22.2508,162600.0
2012-05-25 14:40:00,28.95,28.97,28.91,28.94,69400.0,22.2431,22.2585,22.2124,22.2354,69400.0
2012-05-25 14:45:00,28.93,28.94,28.89,28.93,89100.0,22.2277,22.2354,22.197,22.2277,89100.0
2012-05-25 14:50:00,28.94,28.97,28.92,28.94,96000.0,22.2354,22.2585,22.22,22.2354,96000.0
2012-05-25 14:55:00,28.94,28.95,28.91,28.91,36800.0,22.2354,22.2431,22.2124,22.2124,36800.0
2012-05-25 15:00:00,28.91,28.98,28.91,28.94,49900.0,22.2124,22.2661,22.2124,22.2354,49900.0
2012-05-25 15:05:00,28.94,29.01,28.94,29.0,199800.0,22.2354,22.2892,22.2354,22.2815,199800.0
2012-05-25 15:10:00,29.0,29.01,28.98,28.99,163500.0,22.2815,22.2892,22.2661,22.2738,163500.0
2012-05-25 15:15:00,28.99,29.02,28.98,29.0,182200.0,22.2738,22.2969,22.2661,22.2815,182200.0
2012-05-25 15:20:00,29.0,29.01,28.92,28.96,260000.0,22.2815,22.2892,22.22,22.2508,260000.0
2012-05-25 15:25:00,28.95,28.98,28.93,28.96,220200.0,22.2431,22.2661,22.2277,22.2508,220200.0
2012-05-25 15:30:00,28.96,28.99,28.91,28.96,137400.0,22.2508,22.2738,22.2124,22.2508,137400.0
2012-05-25 15:35:00,28.96,28.99,28.93,28.95,95500.0,22.2508,22.2738,22.2277,22.2431,95500.0
2012-05-25 15:40:00,28.95,28.96,28.92,28.94,71400.0,22.2431,22.2508,22.22,22.2354,71400.0
2012-05-25 15:45:00,28.93,28.98,28.93,28.96,111800.0,22.2277,22.2661,22.2277,22.2508,111800.0
2012-05-25 15:50:00,28.96,28.99,28.95,28.96,180500.0,22.2508,22.2738,22.2431,22.2508,180500.0
2012-05-25 15:55:00,28.96,29.01,28.96,29.0,359000.0,22.2508,22.2892,22.2508,22.2815,359000.0
2012-05-29 09:30:00,29.24,29.41,29.24,29.29,448800.0,22.4659,22.5965,22.4659,22.5043,448800.0
2012-05-29 09:35:00,29.3,29.33,29.26,29.29,222100.0,22.512,22.5351,22.4813,22.5043,222100.0
2012-05-29 09:40:00,29.29,29.4,29.26,29.4,319400.0,22.5043,22.5888,22.4813,22.5888,319400.0
2012-05-29 09:45:00,29.4,29.63,29.37,29.62,655500.0,22.5888,22.7656,22.5658,22.7579,655500.0
2012-05-29 09:50:00,29.63,29.68,29.51,29.52,173100.0,22.7656,22.804,22.6734,22.681,173100.0
2012-05-29 09:55:00,29.52,29.65,29.51,29.62,124500.0,22.681,22.7809,22.6734,22.7579,124500.0
2012-05-29 10:00:00,29.61,29.76,29.52,29.76,285200.0,22.7502,22.8654,22.681,22.8654,285200.0
2012-05-29 10:05:00,29.75,29.79,29.71,29.78,202400.0,22.8578,22.8885,22.827,22.8808,202400.0
2012-05-29 10:10:00,29.78,29.82,29.76,29.78,111600.0,22.8808,22.9115,22.8654,22.8808,111600.0
2012-05-29 10:15:00,29.76,29.82,29.74,29.8,174600.0,22.8654,22.9115,22.8501,22.8962,174600.0
2012-05-29 10:20:00,29.79,29.87,29.79,29.84,149100.0,22.8885,22.9499,22.8885,22.9269,149100.0
2012-05-29 10:25:00,29.84,29.84,29.73,29.75,108700.0,22.9269,22.9269,22.8424,22.8578,108700.0
2012-05-29 10:30:00,29.75,29.8,29.68,29.69,114100.0,22.8578,22.8962,22.804,22.8117,114100.0
2012-05-29 10:35:00,29.7,29.73,29.67,29.69,249800.0,22.8193,22.8424,22.7963,22.8117,249800.0
2012-05-29 10:40:00,29.69,29.72,29.62,29.72,164900.0,22.8117,22.8347,22.7579,22.8347,164900.0
2012-05-29 10:45:00,29.72,29.84,29.71,29.84,82600.0,22.8347,22.9269,22.827,22.9269,82600.0
2012-05-29 10:50:00,29.83,29.9,29.81,29.86,144900.0,22.9192,22.973,22.9038,22.9423,144900.0
2012-05-29 10:55:00,29.87,29.87,29.85,29.87,63600.0,22.9499,22.9499,22.9346,22.9499,63600.0
2012-05-29 11:00:00,29.86,29.9,29.84,29.9,105900.0,22.9423,22.973,22.9269,22.973,105900.0
2012-05-29 11:05:00,29.9,29.9,29.83,29.84,95700.0,22.973,22.973,22.9192,22.9269,95700.0
2012-05-29 11:10:00,29.84,29.86,29.79,29.83,127100.0,22.9269,22.9423,22.8885,22.9192,127100.0
2012-05-29 11:15:00,29.82,29.83,29.81,29.81,47900.0,22.9115,22.9192,22.9038,22.9038,47900.0
2012-05-29 11:20:00,29.81,29.82,29.75,29.77,61200.0,22.9038,22.9115,22.8578,22.8731,61200.0
2012-05-29 11:25:00,29.77,29.79,29.75,29.79,84300.0,22.8731,22.8885,22.8578,22.8885,84300.0
2012-05-29 11:30:00,29.8,29.83,29.74,29.75,87000.0,22.8962,22.9192,22.8501,22.8578,87000.0
2012-05-29 11:35:00,29.75,29.76,29.62,29.65,107600.0,22.8578,22.8654,22.7579,22.7809,107600.0
2012-05-29 11:40:00,29.65,29.66,29.59,29.63,66100.0,22.7809,22.7886,22.7348,22.7656,66100.0
2012-05-29 11:45:00,29.63,29.65,29.53,29.6,103000.0,22.7656,22.7809,22.6887,22.7425,103000.0
2012-05-29 11:50:00,29.6,29.68,29.6,29.68,49100.0,22.7425,22.804,22.7425,22.804,49100.0
2012-05-29 11:55:00,29.67,29.69,29.61,29.66,33100.0,22.7963,22.8117,22.7502,22.7886,33100.0
2012-05-29 12:00:00,29.63,29.68,29.57,29.57,75800.0,22.7656,22.804,22.7195,22.7195,75800.0
2012-05-29 12:05:00,29.57,29.64,29.56,29.63,60700.0,22.7195,22.7732,22.7118,22.7656,60700.0
2012-05-29 12:10:00,29.63,29.64,29.54,29.54,53400.0,22.7656,22.7732,22.6964,22.6964,53400.0
2012-05-29 12:15:00,29.54,29.61,29.54,29.6,40600.0,22.6964,22.7502,22.6964,22.7425,40600.0
2012-05-29 12:20:00,29.59,29.61,29.57,29.59,45000.0,22.7348,22.7502,22.7195,22.7348,45000.0
2012-05-29 12:25:00,29.59,29.65,29.57,29.59,49000.0,22.7348,22.7809,22.7195,22.7348,49000.0
2012-05-29 12:30:00,29.59,29.6,29.53,29.55,37300.0,22.7348,22.7425,22.6887,22.7041,37300.0
2012-05-29 12:35:00,29.55,29.6,29.53,29.58,24300.0,22.7041,22.7425,22.6887,22.7271,24300.0
2012-05-29 12:40:00,29.59,29.63,29.58,29.61,31600.0,22.7348,22.7656,22.7271,22.7502,31600.0
2012-05-29 12:45:00,29.62,29.68,29.59,29.68,75700.0,22.7579,22.804,22.7348,22.804,75700.0
2012-05-29 12:50:00,29.68,29.69,29.59,29.65,96900.0,22.804,22.8117,22.7348,22.7809,96900.0
2012-05-29 12:55:00,29.63,29.63,29.53,29.53,16100.0,22.7656,22.7656,22.6887,22.6887,16100.0
2012-05-29 13:00:00,29.53,29.6,29.53,29.56,42000.0,22.6887,22.7425,22.6887,22.7118,42000.0
2012-05-29 13:05:00,29.56,29.59,29.55,29.58,84000.0,22.7118,22.7348,22.7041,22.7271,84000.0
2012-05-29 13:10:00,29.59,29.65,29.58,29.65,30600.0,22.7348,22.7809,22.7271,22.7809,30600.0
2012-05-29 13:15:00,29.65,29.65,29.59,29.61,44700.0,22.7809,22.7809,22.7348,22.7502,44700.0
2012-05-29 13:20:00,29.61,29.61,29.55,29.57,55800.0,22.7502,22.7502,22.7041,22.7195,55800.0
2012-05-29 13:25:00,29.58,29.59,29.54,29.55,33700.0,22.7271,22.7348,22.6964,22.7041,33700.0
2012-05-29 13:30:00,29.54,29.56,29.47,29.55,99600.0,22.6964,22.7118,22.6426,22.7041,99600.0
2012-05-29 13:35:00,29.55,29.58,29.51,29.51,65900.0,22.7041,22.7271,22.6734,22.6734,65900.0
2012-05-29 13:40:00,29.52,29.6,29.52,29.6,20400.0,22.681,22.7425,22.681,22.7425,20400.0
2012-05-29 13:45:00,29.6,29.63,29.6,29.6,29000.0,22.7425,22.7656,22.7425,22.7425,29000.0
2012-05-29 13:50:00,29.6,29.61,29.55,29.58,34100.0,22.7425,22.7502,22.7041,22.7271,34100.0
2012-05-29 13:55:00,29.58,29.59,29.53,29.54,33100.0,22.7271,22.7348,22.6887,22.6964,33100.0
2012-05-29 14:00:00,29.53,29.54,29.47,29.48,73600.0,22.6887,22.6964,22.6426,22.6503,73600.0
2012-05-29 14:05:00,29.49,29.49,29.43,29.44,68400.0,22.658,22.658,22.6119,22.6196,68400.0
2012-05-29 14:10:00,29.44,29.54,29.41,29.48,67600.0,22.6196,22.6964,22.5965,22.6503,67600.0
2012-05-29 14:15:00,29.48,29.52,29.48,29.49,74300.0,22.6503,22.681,22.6503,22.658,74300.0
2012-05-29 14:20:00,29.49,29.52,29.48,29.5,80300.0,22.658,22.681,22.6503,22.6657,80300.0
2012-05-29 14:25:00,29.5,29.53,29.49,29.53,80700.0,22.6657,22.6887,22.658,22.6887,80700.0
2012-05-29 14:30:00,29.54,29.54,29.49,29.5,34100.0,22.6964,22.6964,22.658,22.6657,34100.0
2012-05-29 14:35:00,29.51,29.55,29.47,29.47,87100.0,22.6734,22.7041,22.6426,22.6426,87100.0
2012-05-29 14:40:00,29.47,29.51,29.46,29.5,73900.0,22.6426,22.6734,22.6349,22.6657,73900.0
2012-05-29 14:45:00,29.51,29.54,29.49,29.52,40300.0,22.6734,22.6964,22.658,22.681,40300.0
2012-05-29 14:50:00,29.52,29.55,29.51,29.51,47300.0,22.681,22.7041,22.6734,22.6734,47300.0
2012-05-29 14:55:00,29.51,29.56,29.51,29.56,44700.0,22.6734,22.7118,22.6734,22.7118,44700.0
2012-05-29 15:00:00,29.55,29.57,29.52,29.55,99600.0,22.7041,22.7195,22.681,22.7041,99600.0
2012-05-29 15:05:00,29.55,29.6,29.54,29.56,94700.0,22.7041,22.7425,22.6964,22.7118,94700.0
2012-05-29 15:10:00,29.57,29.64,29.57,29.64,110800.0,22.7195,22.7732,22.7195,22.7732,110800.0
2012-05-29 15:15:00,29.63,29.66,29.61,29.66,87500.0,22.7656,22.7886,22.7502,22.7886,87500.0
2012-05-29 15:20:00,29.65,29.66,29.62,29.65,73400.0,22.7809,22.7886,22.7579,22.7809,73400.0
2012-05-29 15:25:00,29.65,29.67,29.64,29.66,85100.0,22.7809,22.7963,22.7732,22.7886,85100.0
2012-05-29 15:30:00,29.66,29.67,29.59,29.62,310900.0,22.7886,22.7963,22.7348,22.7579,310900.0
2012-05-29 15:35:00,29.62,29.67,29.57,29.6,263900.0,22.7579,22.7963,22.7195,22.7425,263900.0
2012-05-29 15:40:00,29.59,29.7,29.55,29.65,388700.0,22.7348,22.8193,22.7041,22.7809,388700.0
2012-05-29 15:45:00,29.65,29.82,29.64,29.8,329800.0,22.7809,22.9115,22.7732,22.8962,329800.0
2012-05-29 15:50:00,29.8,29.81,29.76,29.8,322000.0,22.8962,22.9038,22.8654,22.8962,322000.0
2012-05-29 15:55:00,29.8,29.82,29.73,29.78,466100.0,22.8962,22.9115,22.8424,22.8808,466100.0
2012-05-30 09:30:00,29.86,29.89,29.49,29.67,508500.0,22.9423,22.9653,22.658,22.7963,508500.0
2012-05-30 09:35:00,29.67,29.89,29.65,29.76,455900.0,22.7963,22.9653,22.7809,22.8654,455900.0
2012-05-30 09:40:00,29.76,29.79,29.69,29.71,340800.0,22.8654,22.8885,22.8117,22.827,340800.0
2012-05-30 09:45:00,29.7,29.74,29.63,29.68,352500.0,22.8193,22.8501,22.7656,22.804,352500.0
2012-05-30 09:50:00,29.68,29.68,29.56,29.67,288000.0,22.804,22.804,22.7118,22.7963,288000.0
2012-05-30 09:55:00,29.67,29.69,29.52,29.53,78900.0,22.7963,22.8117,22.681,22.6887,78900.0
2012-05-30 10:00:00,29.53,29.55,29.37,29.46,383200.0,22.6887,22.7041,22.5658,22.6349,383200.0
2012-05-30 10:05:00,29.45,29.46,29.33,29.34,369000.0,22.6273,22.6349,22.5351,22.5427,369000.0
2012-05-30 10:10:00,29.34,29.34,29.15,29.17,292900.0,22.5427,22.5427,22.3968,22.4121,292900.0
2012-05-30 10:15:00,29.17,29.21,29.07,29.1,278400.0,22.4121,22.4429,22.3353,22.3583,278400.0
2012-05-30 10:20:00,29.1,29.23,28.98,29.2,313200.0,22.3583,22.4582,22.2661,22.4352,313200.0
2012-05-30 10:25:00,29.21,29.27,29.15,29.27,143600.0,22.4429,22.489,22.3968,22.489,143600.0
2012-05-30 10:30:00,29.27,29.4,29.16,29.4,269200.0,22.489,22.5888,22.4044,22.5888,269200.0
2012-05-30 10:35:00,29.39,29.41,29.22,29.23,262400.0,22.5812,22.5965,22.4505,22.4582,262400.0
2012-05-30 10:40:00,29.24,29.25,29.16,29.25,124600.0,22.4659,22.4736,22.4044,22.4736,124600.0
2012-05-30 10:45:00,29.25,29.3,29.12,29.13,137600.0,22.4736,22.512,22.3737,22.3814,137600.0
2012-05-30 10:50:00,29.13,29.3,29.12,29.23,248800.0,22.3814,22.512,22.3737,22.4582,248800.0
2012-05-30 10:55:00,29.23,29.24,29.12,29.12,276500.0,22.4582,22.4659,22.3737,22.3737,276500.0
2012-05-30 11:00:00,29.12,29.22,29.12,29.18,165300.0,22.3737,22.4505,22.3737,22.4198,165300.0
2012-05-30 11:05:00,29.18,29.22,29.14,29.2,129300.0,22.4198,22.4505,22.3891,22.4352,129300.0
2012-05-30 11:10:00,29.2,29.24,29.18,29.21,104300.0,22.4352,22.4659,22.4198,22.4429,104300.0
2012-05-30 11:15:00,29.2,29.24,29.12,29.12,90500.0,22.4352,22.4659,22.3737,22.3737,90500.0
2012-05-30 11:20:00,29.13,29.15,29.08,29.12,185700.0,22.3814,22.3968,22.343,22.3737,185700.0
2012-05-30 11:25:00,29.12,29.21,29.12,29.19,131900.0,22.3737,22.4429,22.3737,22.4275,131900.0
2012-05-30 11:30:00,29.19,29.23,29.05,29.05,254900.0,22.4275,22.4582,22.3199,22.3199,254900.0
2012-05-30 11:35:00,29.06,29.16,29.05,29.08,206900.0,22.3276,22.4044,22.3199,22.343,206900.0
2012-05-30 11:40:00,29.07,29.1,29.05,29.07,141600.0,22.3353,22.3583,22.3199,22.3353,141600.0
2012-05-30 11:45:00,29.06,29.08,29.02,29.05,148600.0,22.3276,22.343,22.2969,22.3199,148600.0
2012-05-30 11:50:00,29.05,29.09,29.02,29.08,171500.0,22.3199,22.3507,22.2969,22.343,171500.0
2012-05-30 11:55:00,29.08,29.08,29.0,29.03,120600.0,22.343,22.343,22.2815,22.3046,120600.0
2012-05-30 12:00:00,29.03,29.04,28.91,28.94,218900.0,22.3046,22.3122,22.2124,22.2354,218900.0
2012-05-30 12:05:00,28.94,28.96,28.89,28.89,107800.0,22.2354,22.2508,22.197,22.197,107800.0
2012-05-30 12:10:00,28.9,28.93,28.86,28.86,83600.0,22.2047,22.2277,22.1739,22.1739,83600.0
2012-05-30 12:15:00,28.86,28.87,28.82,28.83,77100.0,22.1739,22.1816,22.1432,22.1509,77100.0
2012-05-30 12:20:00,28.84,28.84,28.76,28.76,193100.0,22.1586,22.1586,22.0971,22.0971,193100.0
2012-05-30 12:25:00,28.77,28.78,28.67,28.78,312100.0,22.1048,22.1125,22.028,22.1125,312100.0
2012-05-30 12:30:00,28.78,28.78,28.72,28.78,93700.0,22.1125,22.1125,22.0664,22.1125,93700.0
2012-05-30 12:35:00,28.78,28.84,28.73,28.84,68500.0,22.1125,22.1586,22.0741,22.1586,68500.0
2012-05-30 12:40:00,28.84,28.87,28.79,28.81,104600.0,22.1586,22.1816,22.1202,22.1355,104600.0
2012-05-30 12:45:00,28.82,28.93,28.81,28.93,105300.0,22.1432,22.2277,22.1355,22.2277,105300.0
2012-05-30 12:50:00,28.92,28.95,28.91,28.93,127500.0,22.22,22.2431,22.2124,22.2277,127500.0
2012-05-30 12:55:00,28.94,29.01,28.94,29.01,69700.0,22.2354,22.2892,22.2354,22.2892,69700.0
2012-05-30 13:00:00,29.01,29.04,28.99,29.0,113200.0,22.2892,22.3122,22.2738,22.2815,113200.0
2012-05-30 13:05:00,28.99,29.05,28.99,29.0,63000.0,22.2738,22.3199,22.2738,22.2815,63000.0
2012-05-30 13:10:00,28.99,29.05,28.96,28.97,67600.0,22.2738,22.3199,22.2508,22.2585,67600.0
2012-05-30 13:15:00,28.97,29.0,28.9,28.98,317900.0,22.2585,22.2815,22.2047,22.2661,317900.0
2012-05-30 13:20:00,28.99,29.0,28.96,28.99,34000.0,22.2738,22.2815,22.2508,22.2738,34000.0
2012-05-30 13:25:00,29.0,29.01,28.98,29.0,132800.0,22.2815,22.2892,22.2661,22.2815,132800.0
2012-05-30 13:30:00,29.0,29.05,28.99,29.05,220900.0,22.2815,22.3199,22.2738,22.3199,220900.0
2012-05-30 13:35:00,29.04,29.13,29.04,29.08,179200.0,22.3122,22.3814,22.3122,22.343,179200.0
2012-05-30 13:40:00,29.09,29.09,29.02,29.08,103500.0,22.3507,22.3507,22.2969,22.343,103500.0
2012-05-30 13:45:00,29.07,29.15,29.07,29.11,208700.0,22.3353,22.3968,22.3353,22.366,208700.0
2012-05-30 13:50:00,29.11,29.16,29.1,29.16,72400.0,22.366,22.4044,22.3583,22.4044,72400.0
2012-05-30 13:55:00,29.15,29.16,29.12,29.14,83200.0,22.3968,22.4044,22.3737,22.3891,83200.0
2012-05-30 14:00:00,29.15,29.25,29.14,29.23,305500.0,22.3968,22.4736,22.3891,22.4582,305500.0
2012-05-30 14:05:00,29.23,29.23,29.14,29.14,112300.0,22.4582,22.4582,22.3891,22.3891,112300.0
2012-05-30 14:10:00,29.14,29.17,29.09,29.16,100300.0,22.3891,22.4121,22.3507,22.4044,100300.0
2012-05-30 14:15:00,29.17,29.22,29.15,29.22,77900.0,22.4121,22.4505,22.3968,22.4505,77900.0
2012-05-30 14:20:00,29.21,29.23,29.17,29.2,83600.0,22.4429,22.4582,22.4121,22.4352,83600.0
2012-05-30 14:25:00,29.2,29.22,29.13,29.14,175200.0,22.4352,22.4505,22.3814,22.3891,175200.0
2012-05-30 14:30:00,29.13,29.17,29.07,29.17,154800.0,22.3814,22.4121,22.3353,22.4121,154800.0
2012-05-30 14:35:00,29.17,29.17,29.09,29.09,73200.0,22.4121,22.4121,22.3507,22.3507,73200.0
2012-05-30 14:40:00,29.09,29.13,29.07,29.13,52000.0,22.3507,22.3814,22.3353,22.3814,52000.0
2012-05-30 14:45:00,29.14,29.15,29.07,29.07,80300.0,22.3891,22.3968,22.3353,22.3353,80300.0
2012-05-30 14:50:00,29.07,29.08,29.03,29.07,93800.0,22.3353,22.343,22.3046,22.3353,93800.0
2012-05-30 14:55:00,29.08,29.1,29.03,29.03,40200.0,22.343,22.3583,22.3046,22.3046,40200.0
2012-05-30 15:00:00,29.03,29.06,28.99,29.0,76200.0,22.3046,22.3276,22.2738,22.2815,76200.0
2012-05-30 15:05:00,29.0,29.01,28.92,28.93,129100.0,22.2815,22.2892,22.22,22.2277,129100.0
2012-05-30 15:10:00,28.93,28.94,28.81,28.89,135400.0,22.2277,22.2354,22.1355,22.197,135400.0
2012-05-30 15:15:00,28.88,28.89,28.79,28.88,304300.0,22.1893,22.197,22.1202,22.1893,304300.0
2012-05-30 15:20:00,28.88,28.99,28.83,28.98,139600.0,22.1893,22.2738,22.1509,22.2661,139600.0
2012-05-30 15:25:00,28.97,29.04,28.96,28.99,148300.0,22.2585,22.3122,22.2508,22.2738,148300.0
2012-05-30 15:30:00,28.99,29.0,28.89,28.94,165400.0,22.2738,22.2815,22.197,22.2354,165400.0
2012-05-30 15:35:00,28.94,28.99,28.92,28.98,111100.0,22.2354,22.2738,22.22,22.2661,111100.0
2012-05-30 15:40:00,28.99,28.99,28.9,28.93,187600.0,22.2738,22.2738,22.2047,22.2277,187600.0
2012-05-30 15:45:00,28.93,28.97,28.91,28.93,264600.0,22.2277,22.2585,22.2124,22.2277,264600.0
2012-05-30 15:50:00,28.94,28.98,28.88,28.88,308600.0,22.2354,22.2661,22.1893,22.1893,308600.0
2012-05-30 15:55:00,28.89,28.96,28.88,28.9,624300.0,22.197,22.2508,22.1893,22.2047,624300.0
2012-05-31 09:30:00,28.97,29.17,28.97,29.06,229200.0,22.2585,22.4121,22.2585,22.3276,229200.0
2012-05-31 09:35:00,29.06,29.14,29.0,29.04,227000.0,22.3276,22.3891,22.2815,22.3122,227000.0
2012-05-31 09:40:00,29.04,29.06,28.85,28.87,120300.0,22.3122,22.3276,22.1663,22.1816,120300.0
2012-05-31 09:45:00,28.87,28.88,28.57,28.57,292200.0,22.1816,22.1893,21.9511,21.9511,292200.0
2012-05-31 09:50:00,28.58,28.7,28.5,28.64,395300.0,21.9588,22.051,21.8973,22.0049,395300.0
2012-05-31 09:55:00,28.64,28.66,28.5,28.63,270000.0,22.0049,22.0203,21.8973,21.9972,270000.0
2012-05-31 10:00:00,28.63,28.63,28.53,28.54,131300.0,21.9972,21.9972,21.9204,21.9281,131300.0
2012-05-31 10:05:00,28.54,28.59,28.5,28.52,155600.0,21.9281,21.9665,21.8973,21.9127,155600.0
2012-05-31 10:10:00,28.52,28.54,28.4,28.43,257800.0,21.9127,21.9281,21.8205,21.8436,257800.0
2012-05-31 10:15:00,28.44,28.61,28.41,28.59,143700.0,21.8512,21.9819,21.8282,21.9665,143700.0
2012-05-31 10:20:00,28.58,28.65,28.57,28.6,115000.0,21.9588,22.0126,21.9511,21.9742,115000.0
2012-05-31 10:25:00,28.6,28.64,28.59,28.63,62200.0,21.9742,22.0049,21.9665,21.9972,62200.0
2012-05-31 10:30:00,28.62,28.68,28.58,28.68,154700.0,21.9895,22.0356,21.9588,22.0356,154700.0
2012-05-31 10:35:00,28.67,28.81,28.67,28.77,230200.0,22.028,22.1355,22.028,22.1048,230200.0
2012-05-31 10:40:00,28.77,28.79,28.73,28.76,102200.0,22.1048,22.1202,22.0741,22.0971,102200.0
2012-05-31 10:45:00,28.76,28.8,28.71,28.73,98700.0,22.0971,22.1278,22.0587,22.0741,98700.0
2012-05-31 10:50:00,28.73,28.79,28.71,28.77,89300.0,22.0741,22.1202,22.0587,22.1048,89300.0
2012-05-31 10:55:00,28.77,28.82,28.77,28.8,124600.0,22.1048,22.1432,22.1048,22.1278,124600.0
2012-05-31 11:00:00,28.8,28.8,28.58,28.62,231100.0,22.1278,22.1278,21.9588,21.9895,231100.0
2012-05-31 11:05:00,28.63,28.66,28.6,28.64,58200.0,21.9972,22.0203,21.9742,22.0049,58200.0
2012-05-31 11:10:00,28.64,28.65,28.6,28.62,39700.0,22.0049,22.0126,21.9742,21.9895,39700.0
2012-05-31 11:15:00,28.61,28.66,28.6,28.64,52000.0,21.9819,22.0203,21.9742,22.0049,52000.0
2012-05-31 11:20:00,28.65,28.72,28.63,28.68,49400.0,22.0126,22.0664,21.9972,22.0356,49400.0
2012-05-31 11:25:00,28.68,28.73,28.68,28.73,57100.0,22.0356,22.0741,22.0356,22.0741,57100.0
2012-05-31 11:30:00,28.73,28.86,28.71,28.85,137200.0,22.0741,22.1739,22.0587,22.1663,137200.0
2012-05-31 11:35:00,28.86,28.87,28.8,28.84,151100.0,22.1739,22.1816,22.1278,22.1586,151100.0
2012-05-31 11:40:00,28.83,28.85,28.81,28.82,51400.0,22.1509,22.1663,22.1355,22.1432,51400.0
2012-05-31 11:45:00,28.81,28.85,28.76,28.77,49600.0,22.1355,22.1663,22.0971,22.1048,49600.0
2012-05-31 11:50:00,28.76,28.83,28.75,28.82,29700.0,22.0971,22.1509,22.0894,22.1432,29700.0
2012-05-31 11:55:00,28.82,28.84,28.79,28.81,57200.0,22.1432,22.1586,22.1202,22.1355,57200.0
2012-05-31 12:00:00,28.81,28.84,28.77,28.78,54200.0,22.1355,22.1586,22.1048,22.1125,54200.0
2012-05-31 12:05:00,28.77,28.84,28.76,28.82,29700.0,22.1048,22.1586,22.0971,22.1432,29700.0
2012-05-31 12:10:00,28.82,28.9,28.82,28.9,119400.0,22.1432,22.2047,22.1432,22.2047,119400.0
2012-05-31 12:15:00,28.9,28.92,28.85,28.89,78800.0,22.2047,22.22,22.1663,22.197,78800.0
2012-05-31 12:20:00,28.9,29.02,28.9,29.0,202200.0,22.2047,22.2969,22.2047,22.2815,202200.0
2012-05-31 12:25:00,29.01,29.13,29.0,29.07,276800.0,22.2892,22.3814,22.2815,22.3353,276800.0
2012-05-31 12:30:00,29.05,29.09,28.98,28.98,223600.0,22.3199,22.3507,22.2661,22.2661,223600.0
2012-05-31 12:35:00,28.99,29.03,28.93,28.96,60600.0,22.2738,22.3046,22.2277,22.2508,60600.0
2012-05-31 12:40:00,28.98,29.04,28.98,29.0,36600.0,22.2661,22.3122,22.2661,22.2815,36600.0
2012-05-31 12:45:00,29.01,29.05,28.95,29.04,45900.0,22.2892,22.3199,22.2431,22.3122,45900.0
2012-05-31 12:50:00,29.04,29.08,28.94,28.96,61500.0,22.3122,22.343,22.2354,22.2508,61500.0
2012-05-31 12:55:00,28.96,29.05,28.96,29.04,58000.0,22.2508,22.3199,22.2508,22.3122,58000.0
2012-05-31 13:00:00,29.03,29.11,29.0,29.08,39000.0,22.3046,22.366,22.2815,22.343,39000.0
2012-05-31 13:05:00,29.08,29.21,29.03,29.14,150600.0,22.343,22.4429,22.3046,22.3891,150600.0
2012-05-31 13:10:00,29.13,29.19,29.12,29.19,107100.0,22.3814,22.4275,22.3737,22.4275,107100.0
2012-05-31 13:15:00,29.19,29.21,29.12,29.14,90800.0,22.4275,22.4429,22.3737,22.3891,90800.0
2012-05-31 13:20:00,29.13,29.18,29.04,29.04,48000.0,22.3814,22.4198,22.3122,22.3122,48000.0
2012-05-31 13:25:00,29.04,29.08,29.04,29.05,37700.0,22.3122,22.343,22.3122,22.3199,37700.0
2012-05-31 13:30:00,29.05,29.12,29.05,29.1,21200.0,22.3199,22.3737,22.3199,22.3583,21200.0
2012-05-31 13:35:00,29.1,29.1,28.98,28.99,75500.0,22.3583,22.3583,22.2661,22.2738,75500.0
2012-05-31 13:40:00,29.01,29.02,28.93,29.02,42800.0,22.2892,22.2969,22.2277,22.2969,42800.0
2012-05-31 13:45:00,29.02,29.04,28.97,28.98,40600.0,22.2969,22.3122,22.2585,22.2661,40600.0
2012-05-31 13:50:00,28.98,28.99,28.91,28.92,41300.0,22.2661,22.2738,22.2124,22.22,41300.0
2012-05-31 13:55:00,28.92,28.95,28.91,28.95,47700.0,22.22,22.2431,22.2124,22.2431,47700.0
2012-05-31 14:00:00,28.95,29.03,28.9,29.02,107000.0,22.2431,22.3046,22.2047,22.2969,107000.0
2012-05-31 14:05:00,29.03,29.06,29.02,29.06,65600.0,22.3046,22.3276,22.2969,22.3276,65600.0
2012-05-31 14:10:00,29.06,29.1,29.04,29.05,65100.0,22.3276,22.3583,22.3122,22.3199,65100.0
2012-05-31 14:15:00,29.06,29.07,29.03,29.04,47200.0,22.3276,22.3353,22.3046,22.3122,47200.0
2012-05-31 14:20:00,29.03,29.03,28.97,29.0,51000.0,22.3046,22.3046,22.2585,22.2815,51000.0
2012-05-31 14:25:00,29.0,29.09,29.0,29.02,41400.0,22.2815,22.3507,22.2815,22.2969,41400.0
2012-05-31 14:30:00,29.02,29.1,29.0,29.04,85600.0,22.2969,22.3583,22.2815,22.3122,85600.0
2012-05-31 14:35:00,29.04,29.09,29.01,29.05,53600.0,22.3122,22.3507,22.2892,22.3199,53600.0
2012-05-31 14:40:00,29.06,29.11,29.05,29.09,80900.0,22.3276,22.366,22.3199,22.3507,80900.0
2012-05-31 14:45:00,29.09,29.09,29.02,29.06,35900.0,22.3507,22.3507,22.2969,22.3276,35900.0
2012-05-31 14:50:00,29.06,29.07,29.0,29.0,40300.0,22.3276,22.3353,22.2815,22.2815,40300.0
2012-05-31 14:55:00,29.01,29.1,28.98,29.06,56700.0,22.2892,22.3583,22.2661,22.3276,56700.0
2012-05-31 15:00:00,29.07,29.07,29.01,29.01,48700.0,22.3353,22.3353,22.2892,22.2892,48700.0
2012-05-31 15:05:00,29.01,29.08,29.01,29.06,37100.0,22.2892,22.343,22.2892,22.3276,37100.0
2012-05-31 15:10:00,29.06,29.16,29.06,29.12,98500.0,22.3276,22.4044,22.3276,22.3737,98500.0
2012-05-31 15:15:00,29.12,29.18,29.12,29.12,70500.0,22.3737,22.4198,22.3737,22.3737,70500.0
2012-05-31 15:20:00,29.12,29.12,29.03,29.11,221000.0,22.3737,22.3737,22.3046,22.366,221000.0
2012-05-31 15:25:00,29.11,29.26,29.11,29.21,243700.0,22.366,22.4813,22.366,22.4429,243700.0
2012-05-31 15:30:00,29.21,29.3,29.21,29.3,376700.0,22.4429,22.512,22.4429,22.512,376700.0
2012-05-31 15:35:00,29.3,29.4,29.3,29.32,201700.0,22.512,22.5888,22.512,22.5274,201700.0
2012-05-31 15:40:00,29.32,29.33,29.23,29.28,181700.0,22.5274,22.5351,22.4582,22.4966,181700.0
2012-05-31 15:45:00,29.28,29.3,29.2,29.23,307800.0,22.4966,22.512,22.4352,22.4582,307800.0
2012-05-31 15:50:00,29.22,29.23,29.15,29.15,204300.0,22.4505,22.4582,22.3968,22.3968,204300.0
2012-05-31 15:55:00,29.15,29.22,29.14,29.16,991400.0,22.3968,22.4505,22.3891,22.4044,991400.0
2012-06-01 09:30:00,28.16,28.48,28.07,28.47,586000.0,21.6361,21.882,21.567,21.8743,586000.0
2012-06-01 09:35:00,28.45,28.48,28.17,28.45,472900.0,21.8589,21.882,21.6438,21.8589,472900.0
2012-06-01 09:40:00,28.45,28.48,28.26,28.27,335700.0,21.8589,21.882,21.7129,21.7206,335700.0
2012-06-01 09:45:00,28.28,28.34,28.2,28.29,207600.0,21.7283,21.7744,21.6668,21.736,207600.0
2012-06-01 09:50:00,28.29,28.33,28.2,28.24,237200.0,21.736,21.7667,21.6668,21.6976,237200.0
2012-06-01 09:55:00,28.25,28.26,28.08,28.12,337900.0,21.7053,21.7129,21.5746,21.6054,337900.0
2012-06-01 10:00:00,28.11,28.32,28.07,28.31,903500.0,21.5977,21.759,21.567,21.7514,903500.0
2012-06-01 10:05:00,28.3,28.43,28.2,28.4,390000.0,21.7437,21.8436,21.6668,21.8205,390000.0
2012-06-01 10:10:00,28.4,28.45,28.3,28.31,306400.0,21.8205,21.8589,21.7437,21.7514,306400.0
2012-06-01 10:15:00,28.31,28.33,28.26,28.3,138300.0,21.7514,21.7667,21.7129,21.7437,138300.0
2012-06-01 10:20:00,28.3,28.33,28.15,28.15,330300.0,21.7437,21.7667,21.6284,21.6284,330300.0
2012-06-01 10:25:00,28.15,28.23,28.15,28.23,334100.0,21.6284,21.6899,21.6284,21.6899,334100.0
2012-06-01 10:30:00,28.22,28.24,28.16,28.21,122300.0,21.6822,21.6976,21.6361,21.6745,122300.0
2012-06-01 10:35:00,28.21,28.27,28.18,28.2,95500.0,21.6745,21.7206,21.6515,21.6668,95500.0
2012-06-01 10:40:00,28.21,28.24,28.13,28.14,240800.0,21.6745,21.6976,21.6131,21.6207,240800.0
2012-06-01 10:45:00,28.14,28.24,28.13,28.24,141900.0,21.6207,21.6976,21.6131,21.6976,141900.0
2012-06-01 10:50:00,28.23,28.28,28.22,28.23,361500.0,21.6899,21.7283,21.6822,21.6899,361500.0
2012-06-01 10:55:00,28.23,28.32,28.2,28.25,294500.0,21.6899,21.759,21.6668,21.7053,294500.0
2012-06-01 11:00:00,28.24,28.25,28.18,28.21,139500.0,21.6976,21.7053,21.6515,21.6745,139500.0
2012-06-01 11:05:00,28.21,28.22,28.11,28.11,319800.0,21.6745,21.6822,21.5977,21.5977,319800.0
2012-06-01 11:10:00,28.11,28.19,28.1,28.18,92900.0,21.5977,21.6592,21.59,21.6515,92900.0
2012-06-01 11:15:00,28.19,28.29,28.18,28.25,120600.0,21.6592,21.736,21.6515,21.7053,120600.0
2012-06-01 11:20:00,28.25,28.29,28.23,28.25,70000.0,21.7053,21.736,21.6899,21.7053,70000.0
2012-06-01 11:25:00,28.25,28.26,28.17,28.21,280300.0,21.7053,21.7129,21.6438,21.6745,280300.0
2012-06-01 11:30:00,28.2,28.21,28.1,28.11,152400.0,21.6668,21.6745,21.59,21.5977,152400.0
2012-06-01 11:35:00,28.11,28.16,28.05,28.05,245500.0,21.5977,21.6361,21.5516,21.5516,245500.0
2012-06-01 11:40:00,28.06,28.09,28.03,28.09,154600.0,21.5593,21.5823,21.5362,21.5823,154600.0
2012-06-01 11:45:00,28.08,28.1,28.04,28.05,265900.0,21.5746,21.59,21.5439,21.5516,265900.0
2012-06-01 11:50:00,28.05,28.1,28.03,28.07,157400.0,21.5516,21.59,21.5362,21.567,157400.0
2012-06-01 11:55:00,28.07,28.13,28.05,28.12,118500.0,21.567,21.6131,21.5516,21.6054,118500.0
2012-06-01 12:00:00,28.13,28.13,28.04,28.06,198700.0,21.6131,21.6131,21.5439,21.5593,198700.0
2012-06-01 12:05:00,28.05,28.08,28.04,28.06,161300.0,21.5516,21.5746,21.5439,21.5593,161300.0
2012-06-01 12:10:00,28.06,28.2,28.04,28.18,125100.0,21.5593,21.6668,21.5439,21.6515,125100.0
2012-06-01 12:15:00,28.18,28.21,28.13,28.14,155100.0,21.6515,21.6745,21.6131,21.6207,155100.0
2012-06-01 12:20:00,28.13,28.14,28.09,28.1,440500.0,21.6131,21.6207,21.5823,21.59,440500.0
2012-06-01 12:25:00,28.12,28.12,28.02,28.03,212400.0,21.6054,21.6054,21.5285,21.5362,212400.0
2012-06-01 12:30:00,28.02,28.05,28.01,28.02,117800.0,21.5285,21.5516,21.5209,21.5285,117800.0
2012-06-01 12:35:00,28.03,28.04,28.0,28.0,234100.0,21.5362,21.5439,21.5132,21.5132,234100.0
2012-06-01 12:40:00,28.0,28.05,28.0,28.0,438700.0,21.5132,21.5516,21.5132,21.5132,438700.0
2012-06-01 12:45:00,28.0,28.08,28.0,28.08,159300.0,21.5132,21.5746,21.5132,21.5746,159300.0
2012-06-01 12:50:00,28.08,28.13,28.06,28.1,105900.0,21.5746,21.6131,21.5593,21.59,105900.0
2012-06-01 12:55:00,28.1,28.11,28.07,28.08,115300.0,21.59,21.5977,21.567,21.5746,115300.0
2012-06-01 13:00:00,28.07,28.09,28.04,28.07,69200.0,21.567,21.5823,21.5439,21.567,69200.0
2012-06-01 13:05:00,28.07,28.09,28.04,28.05,107400.0,21.567,21.5823,21.5439,21.5516,107400.0
2012-06-01 13:10:00,28.06,28.07,28.04,28.05,70700.0,21.5593,21.567,21.5439,21.5516,70700.0
2012-06-01 13:15:00,28.06,28.06,28.02,28.02,133400.0,21.5593,21.5593,21.5285,21.5285,133400.0
2012-06-01 13:20:00,28.02,28.02,27.95,27.95,138700.0,21.5285,21.5285,21.4748,21.4748,138700.0
2012-06-01 13:25:00,27.96,27.97,27.9,27.9,205500.0,21.4824,21.4901,21.4363,21.4363,205500.0
2012-06-01 13:30:00,27.9,27.91,27.81,27.81,315700.0,21.4363,21.444,21.3672,21.3672,315700.0
2012-06-01 13:35:00,27.82,27.89,27.81,27.88,227000.0,21.3749,21.4287,21.3672,21.421,227000.0
2012-06-01 13:40:00,27.88,28.03,27.88,28.02,195300.0,21.421,21.5362,21.421,21.5285,195300.0
2012-06-01 13:45:00,28.03,28.07,28.02,28.03,232400.0,21.5362,21.567,21.5285,21.5362,232400.0
2012-06-01 13:50:00,28.03,28.04,27.92,27.94,134800.0,21.5362,21.5439,21.4517,21.4671,134800.0
2012-06-01 13:55:00,27.94,27.96,27.88,27.89,176100.0,21.4671,21.4824,21.421,21.4287,176100.0
2012-06-01 14:00:00,27.9,27.9,27.8,27.82,154900.0,21.4363,21.4363,21.3595,21.3749,154900.0
2012-06-01 14:05:00,27.82,27.82,27.7,27.7,365500.0,21.3749,21.3749,21.2827,21.2827,365500.0
2012-06-01 14:10:00,27.7,27.71,27.68,27.69,126700.0,21.2827,21.2904,21.2673,21.275,126700.0
2012-06-01 14:15:00,27.7,27.83,27.69,27.83,222100.0,21.2827,21.3826,21.275,21.3826,222100.0
2012-06-01 14:20:00,27.83,27.9,27.82,27.9,316200.0,21.3826,21.4363,21.3749,21.4363,316200.0
2012-06-01 14:25:00,27.9,27.96,27.85,27.87,175300.0,21.4363,21.4824,21.3979,21.4133,175300.0
2012-06-01 14:30:00,27.87,27.92,27.85,27.92,130200.0,21.4133,21.4517,21.3979,21.4517,130200.0
2012-06-01 14:35:00,27.92,27.92,27.85,27.91,239900.0,21.4517,21.4517,21.3979,21.444,239900.0
2012-06-01 14:40:00,27.91,27.94,27.82,27.82,185300.0,21.444,21.4671,21.3749,21.3749,185300.0
2012-06-01 14:45:00,27.82,27.83,27.7,27.71,356700.0,21.3749,21.3826,21.2827,21.2904,356700.0
2012-06-01 14:50:00,27.7,27.78,27.7,27.71,132000.0,21.2827,21.3441,21.2827,21.2904,132000.0
2012-06-01 14:55:00,27.7,27.71,27.59,27.6,298500.0,21.2827,21.2904,21.1982,21.2058,298500.0
2012-06-01 15:00:00,27.61,27.63,27.56,27.62,285900.0,21.2135,21.2289,21.1751,21.2212,285900.0
2012-06-01 15:05:00,27.62,27.65,27.54,27.59,422700.0,21.2212,21.2443,21.1597,21.1982,422700.0
2012-06-01 15:10:00,27.59,27.62,27.52,27.54,329600.0,21.1982,21.2212,21.1444,21.1597,329600.0
2012-06-01 15:15:00,27.53,27.6,27.45,27.5,399000.0,21.1521,21.2058,21.0906,21.129,399000.0
2012-06-01 15:20:00,27.5,27.51,27.42,27.43,348800.0,21.129,21.1367,21.0675,21.0752,348800.0
2012-06-01 15:25:00,27.43,27.55,27.42,27.54,174700.0,21.0752,21.1674,21.0675,21.1597,174700.0
2012-06-01 15:30:00,27.54,27.63,27.52,27.58,311800.0,21.1597,21.2289,21.1444,21.1905,311800.0
2012-06-01 15:35:00,27.58,27.59,27.51,27.53,134800.0,21.1905,21.1982,21.1367,21.1521,134800.0
2012-06-01 15:40:00,27.52,27.57,27.46,27.47,542700.0,21.1444,21.1828,21.0983,21.106,542700.0
2012-06-01 15:45:00,27.47,27.57,27.4,27.43,744900.0,21.106,21.1828,21.0522,21.0752,744900.0
2012-06-01 15:50:00,27.44,27.49,27.39,27.42,746800.0,21.0829,21.1213,21.0445,21.0675,746800.0
2012-06-01 15:55:00,27.42,27.48,27.23,27.23,3098700.0,21.0675,21.1136,20.9216,20.9216,3098700.0
2012-06-04 09:30:00,27.25,27.48,27.18,27.47,528200.0,20.9369,21.1136,20.8831,21.106,528200.0
2012-06-04 09:35:00,27.47,27.53,27.39,27.42,300000.0,21.106,21.1521,21.0445,21.0675,300000.0
2012-06-04 09:40:00,27.42,27.44,27.34,27.44,422800.0,21.0675,21.0829,21.0061,21.0829,422800.0
2012-06-04 09:45:00,27.44,27.5,27.41,27.49,419500.0,21.0829,21.129,21.0599,21.1213,419500.0
2012-06-04 09:50:00,27.5,27.53,27.42,27.42,318700.0,21.129,21.1521,21.0675,21.0675,318700.0
2012-06-04 09:55:00,27.42,27.46,27.36,27.45,249400.0,21.0675,21.0983,21.0214,21.0906,249400.0
2012-06-04 10:00:00,27.45,27.64,27.41,27.64,636900.0,21.0906,21.2366,21.0599,21.2366,636900.0
2012-06-04 10:05:00,27.63,27.64,27.42,27.46,323900.0,21.2289,21.2366,21.0675,21.0983,323900.0
2012-06-04 10:10:00,27.46,27.57,27.4,27.57,273400.0,21.0983,21.1828,21.0522,21.1828,273400.0
2012-06-04 10:15:00,27.57,27.72,27.57,27.68,369400.0,21.1828,21.298,21.1828,21.2673,369400.0
2012-06-04 10:20:00,27.69,27.85,27.68,27.83,410000.0,21.275,21.3979,21.2673,21.3826,410000.0
2012-06-04 10:25:00,27.83,27.94,27.82,27.92,459700.0,21.3826,21.4671,21.3749,21.4517,459700.0
2012-06-04 10:30:00,27.91,27.92,27.7,27.77,199200.0,21.444,21.4517,21.2827,21.3365,199200.0
2012-06-04 10:35:00,27.76,27.8,27.75,27.76,212100.0,21.3288,21.3595,21.3211,21.3288,212100.0
2012-06-04 10:40:00,27.77,27.82,27.73,27.75,224900.0,21.3365,21.3749,21.3057,21.3211,224900.0
2012-06-04 10:45:00,27.75,27.76,27.67,27.68,135600.0,21.3211,21.3288,21.2596,21.2673,135600.0
2012-06-04 10:50:00,27.69,27.78,27.68,27.71,214000.0,21.275,21.3441,21.2673,21.2904,214000.0
2012-06-04 10:55:00,27.71,27.81,27.71,27.8,302000.0,21.2904,21.3672,21.2904,21.3595,302000.0
2012-06-04 11:00:00,27.8,27.84,27.76,27.8,327500.0,21.3595,21.3902,21.3288,21.3595,327500.0
2012-06-04 11:05:00,27.8,27.81,27.7,27.73,178400.0,21.3595,21.3672,21.2827,21.3057,178400.0
2012-06-04 11:10:00,27.73,27.78,27.64,27.68,207900.0,21.3057,21.3441,21.2366,21.2673,207900.0
2012-06-04 11:15:00,27.68,27.69,27.56,27.6,217200.0,21.2673,21.275,21.1751,21.2058,217200.0
2012-06-04 11:20:00,27.6,27.67,27.56,27.67,209100.0,21.2058,21.2596,21.1751,21.2596,209100.0
2012-06-04 11:25:00,27.67,27.68,27.59,27.6,130500.0,21.2596,21.2673,21.1982,21.2058,130500.0
2012-06-04 11:30:00,27.6,27.61,27.49,27.54,294400.0,21.2058,21.2135,21.1213,21.1597,294400.0
2012-06-04 11:35:00,27.54,27.55,27.44,27.44,261600.0,21.1597,21.1674,21.0829,21.0829,261600.0
2012-06-04 11:40:00,27.43,27.5,27.42,27.46,135500.0,21.0752,21.129,21.0675,21.0983,135500.0
2012-06-04 11:45:00,27.46,27.53,27.4,27.52,218000.0,21.0983,21.1521,21.0522,21.1444,218000.0
2012-06-04 11:50:00,27.52,27.59,27.51,27.57,114500.0,21.1444,21.1982,21.1367,21.1828,114500.0
2012-06-04 11:55:00,27.57,27.62,27.56,27.6,61600.0,21.1828,21.2212,21.1751,21.2058,61600.0
2012-06-04 12:00:00,27.59,27.66,27.58,27.61,67000.0,21.1982,21.2519,21.1905,21.2135,67000.0
2012-06-04 12:05:00,27.61,27.63,27.56,27.57,56700.0,21.2135,21.2289,21.1751,21.1828,56700.0
2012-06-04 12:10:00,27.57,27.58,27.4,27.41,99700.0,21.1828,21.1905,21.0522,21.0599,99700.0
2012-06-04 12:15:00,27.42,27.43,27.35,27.38,82000.0,21.0675,21.0752,21.0138,21.0368,82000.0
2012-06-04 12:20:00,27.38,27.41,27.37,27.4,66200.0,21.0368,21.0599,21.0291,21.0522,66200.0
2012-06-04 12:25:00,27.41,27.45,27.38,27.38,97400.0,21.0599,21.0906,21.0368,21.0368,97400.0
2012-06-04 12:30:00,27.39,27.45,27.38,27.41,150200.0,21.0445,21.0906,21.0368,21.0599,150200.0
2012-06-04 12:35:00,27.41,27.45,27.39,27.39,79600.0,21.0599,21.0906,21.0445,21.0445,79600.0
2012-06-04 12:40:00,27.39,27.44,27.38,27.43,92100.0,21.0445,21.0829,21.0368,21.0752,92100.0
2012-06-04 12:45:00,27.44,27.46,27.39,27.39,69600.0,21.0829,21.0983,21.0445,21.0445,69600.0
2012-06-04 12:50:00,27.39,27.4,27.35,27.38,109500.0,21.0445,21.0522,21.0138,21.0368,109500.0
2012-06-04 12:55:00,27.38,27.41,27.37,27.41,58300.0,21.0368,21.0599,21.0291,21.0599,58300.0
2012-06-04 13:00:00,27.4,27.52,27.4,27.51,116400.0,21.0522,21.1444,21.0522,21.1367,116400.0
2012-06-04 13:05:00,27.52,27.53,27.41,27.43,150600.0,21.1444,21.1521,21.0599,21.0752,150600.0
2012-06-04 13:10:00,27.43,27.45,27.39,27.44,127900.0,21.0752,21.0906,21.0445,21.0829,127900.0
2012-06-04 13:15:00,27.44,27.5,27.38,27.39,128500.0,21.0829,21.129,21.0368,21.0445,128500.0
2012-06-04 13:20:00,27.39,27.39,27.31,27.34,108900.0,21.0445,21.0445,20.983,21.0061,108900.0
2012-06-04 13:25:00,27.33,27.37,27.3,27.37,98100.0,20.9984,21.0291,20.9753,21.0291,98100.0
2012-06-04 13:30:00,27.37,27.43,27.35,27.42,72600.0,21.0291,21.0752,21.0138,21.0675,72600.0
2012-06-04 13:35:00,27.42,27.51,27.41,27.49,169600.0,21.0675,21.1367,21.0599,21.1213,169600.0
2012-06-04 13:40:00,27.49,27.53,27.48,27.53,62400.0,21.1213,21.1521,21.1136,21.1521,62400.0
2012-06-04 13:45:00,27.53,27.53,27.41,27.42,46300.0,21.1521,21.1521,21.0599,21.0675,46300.0
2012-06-04 13:50:00,27.43,27.46,27.37,27.38,59300.0,21.0752,21.0983,21.0291,21.0368,59300.0
2012-06-04 13:55:00,27.37,27.4,27.32,27.4,75200.0,21.0291,21.0522,20.9907,21.0522,75200.0
2012-06-04 14:00:00,27.4,27.46,27.33,27.45,83900.0,21.0522,21.0983,20.9984,21.0906,83900.0
2012-06-04 14:05:00,27.45,27.47,27.37,27.37,82900.0,21.0906,21.106,21.0291,21.0291,82900.0
2012-06-04 14:10:00,27.37,27.44,27.37,27.43,64400.0,21.0291,21.0829,21.0291,21.0752,64400.0
2012-06-04 14:15:00,27.43,27.52,27.4,27.51,117900.0,21.0752,21.1444,21.0522,21.1367,117900.0
2012-06-04 14:20:00,27.51,27.57,27.5,27.56,114100.0,21.1367,21.1828,21.129,21.1751,114100.0
2012-06-04 14:25:00,27.56,27.62,27.55,27.61,129900.0,21.1751,21.2212,21.1674,21.2135,129900.0
2012-06-04 14:30:00,27.6,27.64,27.54,27.62,104500.0,21.2058,21.2366,21.1597,21.2212,104500.0
2012-06-04 14:35:00,27.62,27.79,27.62,27.7,245000.0,21.2212,21.3518,21.2212,21.2827,245000.0
2012-06-04 14:40:00,27.7,27.74,27.66,27.71,92700.0,21.2827,21.3134,21.2519,21.2904,92700.0
2012-06-04 14:45:00,27.7,27.7,27.62,27.64,56000.0,21.2827,21.2827,21.2212,21.2366,56000.0
2012-06-04 14:50:00,27.62,27.63,27.55,27.6,133600.0,21.2212,21.2289,21.1674,21.2058,133600.0
2012-06-04 14:55:00,27.6,27.61,27.52,27.52,105600.0,21.2058,21.2135,21.1444,21.1444,105600.0
2012-06-04 15:00:00,27.52,27.64,27.52,27.61,117000.0,21.1444,21.2366,21.1444,21.2135,117000.0
2012-06-04 15:05:00,27.61,27.65,27.59,27.6,103300.0,21.2135,21.2443,21.1982,21.2058,103300.0
2012-06-04 15:10:00,27.59,27.6,27.47,27.49,120500.0,21.1982,21.2058,21.106,21.1213,120500.0
2012-06-04 15:15:00,27.48,27.54,27.42,27.54,127900.0,21.1136,21.1597,21.0675,21.1597,127900.0
2012-06-04 15:20:00,27.53,27.54,27.46,27.51,104400.0,21.1521,21.1597,21.0983,21.1367,104400.0
2012-06-04 15:25:00,27.51,27.58,27.44,27.54,104200.0,21.1367,21.1905,21.0829,21.1597,104200.0
2012-06-04 15:30:00,27.53,27.54,27.46,27.48,165500.0,21.1521,21.1597,21.0983,21.1136,165500.0
2012-06-04 15:35:00,27.49,27.49,27.43,27.47,162300.0,21.1213,21.1213,21.0752,21.106,162300.0
2012-06-04 15:40:00,27.48,27.5,27.43,27.47,177600.0,21.1136,21.129,21.0752,21.106,177600.0
2012-06-04 15:45:00,27.48,27.55,27.47,27.51,265000.0,21.1136,21.1674,21.106,21.1367,265000.0
2012-06-04 15:50:00,27.51,27.59,27.51,27.55,293400.0,21.1367,21.1982,21.1367,21.1674,293400.0
2012-06-04 15:55:00,27.54,27.57,27.51,27.52,398600.0,21.1597,21.1828,21.1367,21.1444,398600.0
2012-06-05 09:30:00,27.36,27.58,27.32,27.58,177300.0,21.0214,21.1905,20.9907,21.1905,177300.0
2012-06-05 09:35:00,27.59,27.93,27.58,27.84,299700.0,21.1982,21.4594,21.1905,21.3902,299700.0
2012-06-05 09:40:00,27.85,27.85,27.64,27.79,143700.0,21.3979,21.3979,21.2366,21.3518,143700.0
2012-06-05 09:45:00,27.78,28.05,27.77,28.03,262800.0,21.3441,21.5516,21.3365,21.5362,262800.0
2012-06-05 09:50:00,28.03,28.04,27.9,28.01,176900.0,21.5362,21.5439,21.4363,21.5209,176900.0
2012-06-05 09:55:00,28.01,28.16,27.99,28.14,341400.0,21.5209,21.6361,21.5055,21.6207,341400.0
2012-06-05 10:00:00,28.14,28.3,28.13,28.19,378600.0,21.6207,21.7437,21.6131,21.6592,378600.0
2012-06-05 10:05:00,28.19,28.26,28.13,28.17,204200.0,21.6592,21.7129,21.6131,21.6438,204200.0
2012-06-05 10:10:00,28.16,28.32,28.15,28.31,226300.0,21.6361,21.759,21.6284,21.7514,226300.0
2012-06-05 10:15:00,28.31,28.37,28.26,28.27,223900.0,21.7514,21.7975,21.7129,21.7206,223900.0
2012-06-05 10:20:00,28.27,28.4,28.26,28.36,182300.0,21.7206,21.8205,21.7129,21.7898,182300.0
2012-06-05 10:25:00,28.35,28.44,28.33,28.36,199600.0,21.7821,21.8512,21.7667,21.7898,199600.0
2012-06-05 10:30:00,28.37,28.39,28.23,28.27,159000.0,21.7975,21.8128,21.6899,21.7206,159000.0
2012-06-05 10:35:00,28.27,28.28,28.22,28.23,89200.0,21.7206,21.7283,21.6822,21.6899,89200.0
2012-06-05 10:40:00,28.22,28.23,28.1,28.13,101900.0,21.6822,21.6899,21.59,21.6131,101900.0
2012-06-05 10:45:00,28.13,28.16,28.08,28.15,92400.0,21.6131,21.6361,21.5746,21.6284,92400.0
2012-06-05 10:50:00,28.15,28.21,28.14,28.19,82700.0,21.6284,21.6745,21.6207,21.6592,82700.0
2012-06-05 10:55:00,28.2,28.22,28.08,28.13,91300.0,21.6668,21.6822,21.5746,21.6131,91300.0
2012-06-05 11:00:00,28.13,28.14,28.06,28.11,115800.0,21.6131,21.6207,21.5593,21.5977,115800.0
2012-06-05 11:05:00,28.11,28.24,28.11,28.24,102500.0,21.5977,21.6976,21.5977,21.6976,102500.0
2012-06-05 11:10:00,28.24,28.32,28.24,28.31,125200.0,21.6976,21.759,21.6976,21.7514,125200.0
2012-06-05 11:15:00,28.31,28.36,28.26,28.34,114300.0,21.7514,21.7898,21.7129,21.7744,114300.0
2012-06-05 11:20:00,28.33,28.37,28.3,28.37,142900.0,21.7667,21.7975,21.7437,21.7975,142900.0
2012-06-05 11:25:00,28.37,28.37,28.29,28.29,75400.0,21.7975,21.7975,21.736,21.736,75400.0
2012-06-05 11:30:00,28.29,28.38,28.29,28.34,84000.0,21.736,21.8051,21.736,21.7744,84000.0
2012-06-05 11:35:00,28.34,28.4,28.23,28.25,112700.0,21.7744,21.8205,21.6899,21.7053,112700.0
2012-06-05 11:40:00,28.24,28.29,28.21,28.21,107800.0,21.6976,21.736,21.6745,21.6745,107800.0
2012-06-05 11:45:00,28.21,28.29,28.21,28.25,64700.0,21.6745,21.736,21.6745,21.7053,64700.0
2012-06-05 11:50:00,28.26,28.26,28.2,28.24,112200.0,21.7129,21.7129,21.6668,21.6976,112200.0
2012-06-05 11:55:00,28.24,28.25,28.16,28.17,86200.0,21.6976,21.7053,21.6361,21.6438,86200.0
2012-06-05 12:00:00,28.17,28.21,28.15,28.16,94000.0,21.6438,21.6745,21.6284,21.6361,94000.0
2012-06-05 12:05:00,28.16,28.24,28.14,28.16,152000.0,21.6361,21.6976,21.6207,21.6361,152000.0
2012-06-05 12:10:00,28.15,28.17,28.11,28.11,147900.0,21.6284,21.6438,21.5977,21.5977,147900.0
2012-06-05 12:15:00,28.11,28.14,28.05,28.09,123900.0,21.5977,21.6207,21.5516,21.5823,123900.0
2012-06-05 12:20:00,28.1,28.1,28.04,28.07,134300.0,21.59,21.59,21.5439,21.567,134300.0
2012-06-05 12:25:00,28.07,28.1,28.05,28.09,66000.0,21.567,21.59,21.5516,21.5823,66000.0
2012-06-05 12:30:00,28.09,28.25,28.09,28.24,164500.0,21.5823,21.7053,21.5823,21.6976,164500.0
2012-06-05 12:35:00,28.24,28.26,28.18,28.22,117800.0,21.6976,21.7129,21.6515,21.6822,117800.0
2012-06-05 12:40:00,28.22,28.22,28.16,28.19,102500.0,21.6822,21.6822,21.6361,21.6592,102500.0
2012-06-05 12:45:00,28.2,28.24,28.14,28.15,55500.0,21.6668,21.6976,21.6207,21.6284,55500.0
2012-06-05 12:50:00,28.15,28.25,28.15,28.21,74300.0,21.6284,21.7053,21.6284,21.6745,74300.0
2012-06-05 12:55:00,28.21,28.21,28.16,28.19,60200.0,21.6745,21.6745,21.6361,21.6592,60200.0
2012-06-05 13:00:00,28.19,28.2,28.11,28.14,62100.0,21.6592,21.6668,21.5977,21.6207,62100.0
2012-06-05 13:05:00,28.14,28.19,28.13,28.18,82100.0,21.6207,21.6592,21.6131,21.6515,82100.0
2012-06-05 13:10:00,28.17,28.22,28.17,28.21,86200.0,21.6438,21.6822,21.6438,21.6745,86200.0
2012-06-05 13:15:00,28.21,28.22,28.11,28.12,115000.0,21.6745,21.6822,21.5977,21.6054,115000.0
2012-06-05 13:20:00,28.12,28.21,28.11,28.2,41000.0,21.6054,21.6745,21.5977,21.6668,41000.0
2012-06-05 13:25:00,28.21,28.23,28.2,28.22,72700.0,21.6745,21.6899,21.6668,21.6822,72700.0
2012-06-05 13:30:00,28.22,28.31,28.22,28.29,101500.0,21.6822,21.7514,21.6822,21.736,101500.0
2012-06-05 13:35:00,28.29,28.34,28.28,28.31,37000.0,21.736,21.7744,21.7283,21.7514,37000.0
2012-06-05 13:40:00,28.31,28.31,28.26,28.29,47200.0,21.7514,21.7514,21.7129,21.736,47200.0
2012-06-05 13:45:00,28.29,28.32,28.26,28.26,104700.0,21.736,21.759,21.7129,21.7129,104700.0
2012-06-05 13:50:00,28.26,28.35,28.26,28.31,247200.0,21.7129,21.7821,21.7129,21.7514,247200.0
2012-06-05 13:55:00,28.32,28.33,28.31,28.31,30900.0,21.759,21.7667,21.7514,21.7514,30900.0
2012-06-05 14:00:00,28.31,28.32,28.22,28.23,76100.0,21.7514,21.759,21.6822,21.6899,76100.0
2012-06-05 14:05:00,28.22,28.31,28.22,28.3,121700.0,21.6822,21.7514,21.6822,21.7437,121700.0
2012-06-05 14:10:00,28.3,28.3,28.25,28.25,103000.0,21.7437,21.7437,21.7053,21.7053,103000.0
2012-06-05 14:15:00,28.25,28.26,28.22,28.26,92600.0,21.7053,21.7129,21.6822,21.7129,92600.0
2012-06-05 14:20:00,28.25,28.28,28.24,28.27,139900.0,21.7053,21.7283,21.6976,21.7206,139900.0
2012-06-05 14:25:00,28.27,28.28,28.24,28.27,87800.0,21.7206,21.7283,21.6976,21.7206,87800.0
2012-06-05 14:30:00,28.27,28.28,28.26,28.28,73500.0,21.7206,21.7283,21.7129,21.7283,73500.0
2012-06-05 14:35:00,28.27,28.29,28.26,28.26,83300.0,21.7206,21.736,21.7129,21.7129,83300.0
2012-06-05 14:40:00,28.27,28.29,28.25,28.27,126500.0,21.7206,21.736,21.7053,21.7206,126500.0
2012-06-05 14:45:00,28.27,28.29,28.25,28.29,39900.0,21.7206,21.736,21.7053,21.736,39900.0
2012-06-05 14:50:00,28.28,28.32,28.27,28.31,89800.0,21.7283,21.759,21.7206,21.7514,89800.0
2012-06-05 14:55:00,28.3,28.34,28.3,28.32,119000.0,21.7437,21.7744,21.7437,21.759,119000.0
2012-06-05 15:00:00,28.33,28.4,28.3,28.3,140200.0,21.7667,21.8205,21.7437,21.7437,140200.0
2012-06-05 15:05:00,28.3,28.32,28.27,28.27,114200.0,21.7437,21.759,21.7206,21.7206,114200.0
2012-06-05 15:10:00,28.29,28.29,28.21,28.24,157300.0,21.736,21.736,21.6745,21.6976,157300.0
2012-06-05 15:15:00,28.24,28.27,28.22,28.25,108000.0,21.6976,21.7206,21.6822,21.7053,108000.0
2012-06-05 15:20:00,28.25,28.33,28.25,28.33,147600.0,21.7053,21.7667,21.7053,21.7667,147600.0
2012-06-05 15:25:00,28.32,28.35,28.29,28.33,168000.0,21.759,21.7821,21.736,21.7667,168000.0
2012-06-05 15:30:00,28.33,28.46,28.33,28.46,421500.0,21.7667,21.8666,21.7667,21.8666,421500.0
2012-06-05 15:35:00,28.45,28.59,28.45,28.59,269300.0,21.8589,21.9665,21.8589,21.9665,269300.0
2012-06-05 15:40:00,28.59,28.65,28.52,28.52,478900.0,21.9665,22.0126,21.9127,21.9127,478900.0
2012-06-05 15:45:00,28.52,28.63,28.5,28.62,412500.0,21.9127,21.9972,21.8973,21.9895,412500.0
2012-06-05 15:50:00,28.62,28.65,28.54,28.62,740500.0,21.9895,22.0126,21.9281,21.9895,740500.0
2012-06-05 15:55:00,28.61,28.69,28.53,28.65,1148600.0,21.9819,22.0433,21.9204,22.0126,1148600.0
2012-06-06 09:30:00,29.09,29.3,28.85,29.3,394700.0,22.3507,22.512,22.1663,22.512,394700.0
2012-06-06 09:35:00,29.29,29.4,29.25,29.34,381800.0,22.5043,22.5888,22.4736,22.5427,381800.0
2012-06-06 09:40:00,29.34,29.5,29.27,29.3,311300.0,22.5427,22.6657,22.489,22.512,311300.0
2012-06-06 09:45:00,29.31,29.44,29.31,29.38,170000.0,22.5197,22.6196,22.5197,22.5735,170000.0
2012-06-06 09:50:00,29.38,29.38,29.24,29.27,104200.0,22.5735,22.5735,22.4659,22.489,104200.0
2012-06-06 09:55:00,29.27,29.38,29.26,29.27,122000.0,22.489,22.5735,22.4813,22.489,122000.0
2012-06-06 10:00:00,29.27,29.35,29.24,29.25,128200.0,22.489,22.5504,22.4659,22.4736,128200.0
2012-06-06 10:05:00,29.26,29.29,29.23,29.27,143200.0,22.4813,22.5043,22.4582,22.489,143200.0
2012-06-06 10:10:00,29.27,29.32,29.15,29.32,263300.0,22.489,22.5274,22.3968,22.5274,263300.0
2012-06-06 10:15:00,29.32,29.35,29.21,29.24,206800.0,22.5274,22.5504,22.4429,22.4659,206800.0
2012-06-06 10:20:00,29.23,29.24,29.18,29.23,377400.0,22.4582,22.4659,22.4198,22.4582,377400.0
2012-06-06 10:25:00,29.23,29.26,29.22,29.24,144900.0,22.4582,22.4813,22.4505,22.4659,144900.0
2012-06-06 10:30:00,29.24,29.3,29.22,29.29,167900.0,22.4659,22.512,22.4505,22.5043,167900.0
2012-06-06 10:35:00,29.29,29.4,29.28,29.32,180300.0,22.5043,22.5888,22.4966,22.5274,180300.0
2012-06-06 10:40:00,29.32,29.43,29.31,29.42,139900.0,22.5274,22.6119,22.5197,22.6042,139900.0
2012-06-06 10:45:00,29.43,29.5,29.4,29.49,338000.0,22.6119,22.6657,22.5888,22.658,338000.0
2012-06-06 10:50:00,29.49,29.57,29.48,29.55,416500.0,22.658,22.7195,22.6503,22.7041,416500.0
2012-06-06 10:55:00,29.55,29.6,29.53,29.59,232900.0,22.7041,22.7425,22.6887,22.7348,232900.0
2012-06-06 11:00:00,29.59,29.62,29.55,29.6,283900.0,22.7348,22.7579,22.7041,22.7425,283900.0
2012-06-06 11:05:00,29.59,29.69,29.58,29.69,280200.0,22.7348,22.8117,22.7271,22.8117,280200.0
2012-06-06 11:10:00,29.69,29.82,29.68,29.82,324100.0,22.8117,22.9115,22.804,22.9115,324100.0
2012-06-06 11:15:00,29.82,29.85,29.77,29.83,228700.0,22.9115,22.9346,22.8731,22.9192,228700.0
2012-06-06 11:20:00,29.83,29.85,29.76,29.78,244900.0,22.9192,22.9346,22.8654,22.8808,244900.0
2012-06-06 11:25:00,29.78,29.83,29.77,29.82,144100.0,22.8808,22.9192,22.8731,22.9115,144100.0
2012-06-06 11:30:00,29.81,29.83,29.79,29.82,161200.0,22.9038,22.9192,22.8885,22.9115,161200.0
2012-06-06 11:35:00,29.81,29.82,29.79,29.8,112700.0,22.9038,22.9115,22.8885,22.8962,112700.0
2012-06-06 11:40:00,29.8,29.8,29.79,29.8,73900.0,22.8962,22.8962,22.8885,22.8962,73900.0
2012-06-06 11:45:00,29.8,29.87,29.79,29.85,263500.0,22.8962,22.9499,22.8885,22.9346,263500.0
2012-06-06 11:50:00,29.86,29.9,29.78,29.83,397500.0,22.9423,22.973,22.8808,22.9192,397500.0
2012-06-06 11:55:00,29.83,29.84,29.78,29.8,150400.0,22.9192,22.9269,22.8808,22.8962,150400.0
2012-06-06 12:00:00,29.8,29.81,29.77,29.79,117100.0,22.8962,22.9038,22.8731,22.8885,117100.0
2012-06-06 12:05:00,29.79,29.8,29.75,29.78,161700.0,22.8885,22.8962,22.8578,22.8808,161700.0
2012-06-06 12:10:00,29.77,29.8,29.74,29.76,92900.0,22.8731,22.8962,22.8501,22.8654,92900.0
2012-06-06 12:15:00,29.76,29.78,29.76,29.76,173900.0,22.8654,22.8808,22.8654,22.8654,173900.0
2012-06-06 12:20:00,29.76,29.77,29.74,29.75,105700.0,22.8654,22.8731,22.8501,22.8578,105700.0
2012-06-06 12:25:00,29.75,29.82,29.75,29.82,139100.0,22.8578,22.9115,22.8578,22.9115,139100.0
2012-06-06 12:30:00,29.82,29.89,29.81,29.89,166300.0,22.9115,22.9653,22.9038,22.9653,166300.0
2012-06-06 12:35:00,29.9,29.9,29.87,29.88,143000.0,22.973,22.973,22.9499,22.9576,143000.0
2012-06-06 12:40:00,29.89,29.97,29.88,29.93,264300.0,22.9653,23.0268,22.9576,22.996,264300.0
2012-06-06 12:45:00,29.92,29.98,29.88,29.97,170400.0,22.9884,23.0345,22.9576,23.0268,170400.0
2012-06-06 12:50:00,29.97,29.97,29.94,29.96,70300.0,23.0268,23.0268,23.0037,23.0191,70300.0
2012-06-06 12:55:00,29.95,29.96,29.88,29.92,106500.0,23.0114,23.0191,22.9576,22.9884,106500.0
2012-06-06 13:00:00,29.91,29.93,29.82,29.84,82500.0,22.9807,22.996,22.9115,22.9269,82500.0
2012-06-06 13:05:00,29.84,29.84,29.75,29.76,166200.0,22.9269,22.9269,22.8578,22.8654,166200.0
2012-06-06 13:10:00,29.77,29.77,29.67,29.67,107000.0,22.8731,22.8731,22.7963,22.7963,107000.0
2012-06-06 13:15:00,29.68,29.69,29.61,29.62,134100.0,22.804,22.8117,22.7502,22.7579,134100.0
2012-06-06 13:20:00,29.61,29.65,29.57,29.62,128000.0,22.7502,22.7809,22.7195,22.7579,128000.0
2012-06-06 13:25:00,29.62,29.63,29.57,29.59,346200.0,22.7579,22.7656,22.7195,22.7348,346200.0
2012-06-06 13:30:00,29.59,29.6,29.51,29.57,182900.0,22.7348,22.7425,22.6734,22.7195,182900.0
2012-06-06 13:35:00,29.57,29.58,29.52,29.52,113100.0,22.7195,22.7271,22.681,22.681,113100.0
2012-06-06 13:40:00,29.53,29.53,29.49,29.5,137200.0,22.6887,22.6887,22.658,22.6657,137200.0
2012-06-06 13:45:00,29.5,29.67,29.49,29.65,234400.0,22.6657,22.7963,22.658,22.7809,234400.0
2012-06-06 13:50:00,29.65,29.65,29.64,29.65,55700.0,22.7809,22.7809,22.7732,22.7809,55700.0
2012-06-06 13:55:00,29.65,29.65,29.6,29.61,93500.0,22.7809,22.7809,22.7425,22.7502,93500.0
2012-06-06 14:00:00,29.62,29.64,29.55,29.55,173900.0,22.7579,22.7732,22.7041,22.7041,173900.0
2012-06-06 14:05:00,29.55,29.6,29.51,29.52,126900.0,22.7041,22.7425,22.6734,22.681,126900.0
2012-06-06 14:10:00,29.52,29.55,29.51,29.52,87400.0,22.681,22.7041,22.6734,22.681,87400.0
2012-06-06 14:15:00,29.51,29.51,29.41,29.46,253700.0,22.6734,22.6734,22.5965,22.6349,253700.0
2012-06-06 14:20:00,29.45,29.52,29.45,29.49,217800.0,22.6273,22.681,22.6273,22.658,217800.0
2012-06-06 14:25:00,29.5,29.6,29.49,29.6,126000.0,22.6657,22.7425,22.658,22.7425,126000.0
2012-06-06 14:30:00,29.6,29.65,29.57,29.64,126700.0,22.7425,22.7809,22.7195,22.7732,126700.0
2012-06-06 14:35:00,29.64,29.67,29.61,29.65,55700.0,22.7732,22.7963,22.7502,22.7809,55700.0
2012-06-06 14:40:00,29.64,29.68,29.64,29.68,61900.0,22.7732,22.804,22.7732,22.804,61900.0
2012-06-06 14:45:00,29.69,29.71,29.65,29.67,78800.0,22.8117,22.827,22.7809,22.7963,78800.0
2012-06-06 14:50:00,29.68,29.68,29.57,29.6,86600.0,22.804,22.804,22.7195,22.7425,86600.0
2012-06-06 14:55:00,29.6,29.68,29.6,29.67,84800.0,22.7425,22.804,22.7425,22.7963,84800.0
2012-06-06 15:00:00,29.66,29.71,29.65,29.71,76500.0,22.7886,22.827,22.7809,22.827,76500.0
2012-06-06 15:05:00,29.71,29.73,29.66,29.71,85000.0,22.827,22.8424,22.7886,22.827,85000.0
2012-06-06 15:10:00,29.71,29.75,29.7,29.72,129100.0,22.827,22.8578,22.8193,22.8347,129100.0
2012-06-06 15:15:00,29.71,29.75,29.69,29.7,140400.0,22.827,22.8578,22.8117,22.8193,140400.0
2012-06-06 15:20:00,29.7,29.74,29.67,29.71,179000.0,22.8193,22.8501,22.7963,22.827,179000.0
2012-06-06 15:25:00,29.7,29.73,29.68,29.7,66500.0,22.8193,22.8424,22.804,22.8193,66500.0
2012-06-06 15:30:00,29.7,29.73,29.69,29.72,106900.0,22.8193,22.8424,22.8117,22.8347,106900.0
2012-06-06 15:35:00,29.71,29.75,29.68,29.69,108800.0,22.827,22.8578,22.804,22.8117,108800.0
2012-06-06 15:40:00,29.69,29.76,29.68,29.75,187300.0,22.8117,22.8654,22.804,22.8578,187300.0
2012-06-06 15:45:00,29.76,29.86,29.75,29.79,212100.0,22.8654,22.9423,22.8578,22.8885,212100.0
2012-06-06 15:50:00,29.8,29.85,29.74,29.85,442600.0,22.8962,22.9346,22.8501,22.9346,442600.0
2012-06-06 15:55:00,29.85,29.9,29.76,29.89,704900.0,22.9346,22.973,22.8654,22.9653,704900.0
2012-06-07 09:30:00,30.47,30.73,30.41,30.56,460800.0,23.4109,23.6107,23.3648,23.4801,460800.0
2012-06-07 09:35:00,30.56,30.65,30.47,30.51,441800.0,23.4801,23.5492,23.4109,23.4417,441800.0
2012-06-07 09:40:00,30.5,30.65,30.49,30.52,464800.0,23.434,23.5492,23.4263,23.4494,464800.0
2012-06-07 09:45:00,30.52,30.61,30.5,30.55,272600.0,23.4494,23.5185,23.434,23.4724,272600.0
2012-06-07 09:50:00,30.55,30.57,30.54,30.57,155200.0,23.4724,23.4878,23.4647,23.4878,155200.0
2012-06-07 09:55:00,30.57,30.65,30.55,30.64,368600.0,23.4878,23.5492,23.4724,23.5416,368600.0
2012-06-07 10:00:00,30.64,30.67,30.14,30.19,708700.0,23.5416,23.5646,23.1574,23.1958,708700.0
2012-06-07 10:05:00,30.18,30.28,30.08,30.11,298300.0,23.1881,23.265,23.1113,23.1343,298300.0
2012-06-07 10:10:00,30.11,30.17,29.99,30.14,219500.0,23.1343,23.1804,23.0421,23.1574,219500.0
2012-06-07 10:15:00,30.13,30.17,30.0,30.01,306200.0,23.1497,23.1804,23.0498,23.0575,306200.0
2012-06-07 10:20:00,30.01,30.09,29.98,30.06,292500.0,23.0575,23.119,23.0345,23.0959,292500.0
2012-06-07 10:25:00,30.05,30.25,30.04,30.22,347200.0,23.0882,23.2419,23.0806,23.2189,347200.0
2012-06-07 10:30:00,30.22,30.25,30.15,30.17,163900.0,23.2189,23.2419,23.1651,23.1804,163900.0
2012-06-07 10:35:00,30.16,30.24,30.11,30.18,236400.0,23.1728,23.2342,23.1343,23.1881,236400.0
2012-06-07 10:40:00,30.18,30.25,30.13,30.18,292400.0,23.1881,23.2419,23.1497,23.1881,292400.0
2012-06-07 10:45:00,30.18,30.23,30.01,30.04,216400.0,23.1881,23.2265,23.0575,23.0806,216400.0
2012-06-07 10:50:00,30.03,30.12,30.01,30.12,508900.0,23.0729,23.142,23.0575,23.142,508900.0
2012-06-07 10:55:00,30.11,30.19,30.05,30.19,136800.0,23.1343,23.1958,23.0882,23.1958,136800.0
2012-06-07 11:00:00,30.19,30.25,30.14,30.25,124100.0,23.1958,23.2419,23.1574,23.2419,124100.0
2012-06-07 11:05:00,30.25,30.25,30.19,30.22,167800.0,23.2419,23.2419,23.1958,23.2189,167800.0
2012-06-07 11:10:00,30.21,30.22,30.1,30.13,118200.0,23.2112,23.2189,23.1267,23.1497,118200.0
2012-06-07 11:15:00,30.12,30.15,30.05,30.06,134600.0,23.142,23.1651,23.0882,23.0959,134600.0
2012-06-07 11:20:00,30.06,30.15,30.06,30.1,90300.0,23.0959,23.1651,23.0959,23.1267,90300.0
2012-06-07 11:25:00,30.09,30.14,30.03,30.03,108900.0,23.119,23.1574,23.0729,23.0729,108900.0
2012-06-07 11:30:00,30.04,30.09,30.01,30.09,128400.0,23.0806,23.119,23.0575,23.119,128400.0
2012-06-07 11:35:00,30.09,30.16,30.08,30.16,88100.0,23.119,23.1728,23.1113,23.1728,88100.0
2012-06-07 11:40:00,30.15,30.23,30.15,30.23,218800.0,23.1651,23.2265,23.1651,23.2265,218800.0
2012-06-07 11:45:00,30.24,30.25,30.19,30.23,67400.0,23.2342,23.2419,23.1958,23.2265,67400.0
2012-06-07 11:50:00,30.23,30.25,30.19,30.23,93300.0,23.2265,23.2419,23.1958,23.2265,93300.0
2012-06-07 11:55:00,30.22,30.25,30.21,30.24,77200.0,23.2189,23.2419,23.2112,23.2342,77200.0
2012-06-07 12:00:00,30.24,30.25,30.21,30.24,83200.0,23.2342,23.2419,23.2112,23.2342,83200.0
2012-06-07 12:05:00,30.25,30.29,30.23,30.26,143100.0,23.2419,23.2726,23.2265,23.2496,143100.0
2012-06-07 12:10:00,30.27,30.38,30.25,30.37,106300.0,23.2573,23.3418,23.2419,23.3341,106300.0
2012-06-07 12:15:00,30.38,30.45,30.38,30.42,137600.0,23.3418,23.3956,23.3418,23.3725,137600.0
2012-06-07 12:20:00,30.42,30.45,30.3,30.3,126900.0,23.3725,23.3956,23.2803,23.2803,126900.0
2012-06-07 12:25:00,30.31,30.33,30.28,30.31,156500.0,23.288,23.3034,23.265,23.288,156500.0
2012-06-07 12:30:00,30.31,30.41,30.31,30.4,194700.0,23.288,23.3648,23.288,23.3572,194700.0
2012-06-07 12:35:00,30.41,30.44,30.39,30.43,32500.0,23.3648,23.3879,23.3495,23.3802,32500.0
2012-06-07 12:40:00,30.43,30.45,30.35,30.37,101700.0,23.3802,23.3956,23.3187,23.3341,101700.0
2012-06-07 12:45:00,30.37,30.45,30.37,30.43,46400.0,23.3341,23.3956,23.3341,23.3802,46400.0
2012-06-07 12:50:00,30.42,30.45,30.41,30.44,31900.0,23.3725,23.3956,23.3648,23.3879,31900.0
2012-06-07 12:55:00,30.44,30.44,30.38,30.43,84400.0,23.3879,23.3879,23.3418,23.3802,84400.0
2012-06-07 13:00:00,30.44,30.46,30.42,30.46,58500.0,23.3879,23.4033,23.3725,23.4033,58500.0
2012-06-07 13:05:00,30.45,30.46,30.42,30.43,56000.0,23.3956,23.4033,23.3725,23.3802,56000.0
2012-06-07 13:10:00,30.42,30.46,30.42,30.43,41800.0,23.3725,23.4033,23.3725,23.3802,41800.0
2012-06-07 13:15:00,30.44,30.5,30.44,30.49,88100.0,23.3879,23.434,23.3879,23.4263,88100.0
2012-06-07 13:20:00,30.49,30.5,30.46,30.5,81800.0,23.4263,23.434,23.4033,23.434,81800.0
2012-06-07 13:25:00,30.5,30.53,30.5,30.51,85600.0,23.434,23.457,23.434,23.4417,85600.0
2012-06-07 13:30:00,30.5,30.54,30.49,30.54,101500.0,23.434,23.4647,23.4263,23.4647,101500.0
2012-06-07 13:35:00,30.53,30.54,30.47,30.48,93400.0,23.457,23.4647,23.4109,23.4186,93400.0
2012-06-07 13:40:00,30.48,30.51,30.46,30.48,67700.0,23.4186,23.4417,23.4033,23.4186,67700.0
2012-06-07 13:45:00,30.48,30.48,30.42,30.44,65600.0,23.4186,23.4186,23.3725,23.3879,65600.0
2012-06-07 13:50:00,30.45,30.45,30.34,30.39,86400.0,23.3956,23.3956,23.3111,23.3495,86400.0
2012-06-07 13:55:00,30.39,30.41,30.36,30.39,71400.0,23.3495,23.3648,23.3264,23.3495,71400.0
2012-06-07 14:00:00,30.39,30.4,30.35,30.36,117400.0,23.3495,23.3572,23.3187,23.3264,117400.0
2012-06-07 14:05:00,30.36,30.36,30.3,30.32,94400.0,23.3264,23.3264,23.2803,23.2957,94400.0
2012-06-07 14:10:00,30.32,30.4,30.32,30.39,48800.0,23.2957,23.3572,23.2957,23.3495,48800.0
2012-06-07 14:15:00,30.39,30.44,30.39,30.4,61800.0,23.3495,23.3879,23.3495,23.3572,61800.0
2012-06-07 14:20:00,30.39,30.46,30.38,30.46,121000.0,23.3495,23.4033,23.3418,23.4033,121000.0
2012-06-07 14:25:00,30.46,30.48,30.44,30.48,129800.0,23.4033,23.4186,23.3879,23.4186,129800.0
2012-06-07 14:30:00,30.48,30.49,30.38,30.38,100000.0,23.4186,23.4263,23.3418,23.3418,100000.0
2012-06-07 14:35:00,30.38,30.45,30.38,30.41,102600.0,23.3418,23.3956,23.3418,23.3648,102600.0
2012-06-07 14:40:00,30.4,30.48,30.4,30.44,76900.0,23.3572,23.4186,23.3572,23.3879,76900.0
2012-06-07 14:45:00,30.43,30.44,30.4,30.42,67300.0,23.3802,23.3879,23.3572,23.3725,67300.0
2012-06-07 14:50:00,30.43,30.43,30.38,30.39,60600.0,23.3802,23.3802,23.3418,23.3495,60600.0
2012-06-07 14:55:00,30.39,30.42,30.37,30.42,65600.0,23.3495,23.3725,23.3341,23.3725,65600.0
2012-06-07 15:00:00,30.43,30.43,30.37,30.37,84700.0,23.3802,23.3802,23.3341,23.3341,84700.0
2012-06-07 15:05:00,30.37,30.4,30.31,30.34,161600.0,23.3341,23.3572,23.288,23.3111,161600.0
2012-06-07 15:10:00,30.34,30.4,30.33,30.4,141100.0,23.3111,23.3572,23.3034,23.3572,141100.0
2012-06-07 15:15:00,30.4,30.4,30.24,30.25,132700.0,23.3572,23.3572,23.2342,23.2419,132700.0
2012-06-07 15:20:00,30.26,30.31,30.2,30.28,151100.0,23.2496,23.288,23.2035,23.265,151100.0
2012-06-07 15:25:00,30.28,30.3,30.23,30.28,162200.0,23.265,23.2803,23.2265,23.265,162200.0
2012-06-07 15:30:00,30.28,30.3,30.23,30.3,160900.0,23.265,23.2803,23.2265,23.2803,160900.0
2012-06-07 15:35:00,30.3,30.33,30.16,30.17,215900.0,23.2803,23.3034,23.1728,23.1804,215900.0
2012-06-07 15:40:00,30.16,30.25,30.11,30.13,297200.0,23.1728,23.2419,23.1343,23.1497,297200.0
2012-06-07 15:45:00,30.13,30.22,30.07,30.09,315200.0,23.1497,23.2189,23.1036,23.119,315200.0
2012-06-07 15:50:00,30.09,30.13,30.02,30.1,334100.0,23.119,23.1497,23.0652,23.1267,334100.0
2012-06-07 15:55:00,30.1,30.18,30.09,30.15,397600.0,23.1267,23.1881,23.119,23.1651,397600.0
2012-06-08 09:30:00,29.88,29.95,29.55,29.56,262400.0,22.9576,23.0114,22.7041,22.7118,262400.0
2012-06-08 09:35:00,29.57,29.83,29.48,29.71,210800.0,22.7195,22.9192,22.6503,22.827,210800.0
2012-06-08 09:40:00,29.7,29.71,29.52,29.64,137700.0,22.8193,22.827,22.681,22.7732,137700.0
2012-06-08 09:45:00,29.64,29.7,29.56,29.66,58000.0,22.7732,22.8193,22.7118,22.7886,58000.0
2012-06-08 09:50:00,29.66,29.76,29.56,29.73,84000.0,22.7886,22.8654,22.7118,22.8424,84000.0
2012-06-08 09:55:00,29.73,29.76,29.67,29.74,77300.0,22.8424,22.8654,22.7963,22.8501,77300.0
2012-06-08 10:00:00,29.74,29.79,29.7,29.76,86600.0,22.8501,22.8885,22.8193,22.8654,86600.0
2012-06-08 10:05:00,29.77,29.93,29.77,29.89,169400.0,22.8731,22.996,22.8731,22.9653,169400.0
2012-06-08 10:10:00,29.88,29.96,29.85,29.95,217300.0,22.9576,23.0191,22.9346,23.0114,217300.0
2012-06-08 10:15:00,29.94,29.99,29.91,29.91,215400.0,23.0037,23.0421,22.9807,22.9807,215400.0
2012-06-08 10:20:00,29.91,29.93,29.81,29.84,100800.0,22.9807,22.996,22.9038,22.9269,100800.0
2012-06-08 10:25:00,29.83,29.93,29.8,29.92,96400.0,22.9192,22.996,22.8962,22.9884,96400.0
2012-06-08 10:30:00,29.92,29.95,29.79,29.85,194100.0,22.9884,23.0114,22.8885,22.9346,194100.0
2012-06-08 10:35:00,29.85,29.91,29.81,29.81,128400.0,22.9346,22.9807,22.9038,22.9038,128400.0
2012-06-08 10:40:00,29.81,29.83,29.75,29.81,161700.0,22.9038,22.9192,22.8578,22.9038,161700.0
2012-06-08 10:45:00,29.81,29.94,29.81,29.9,113000.0,22.9038,23.0037,22.9038,22.973,113000.0
2012-06-08 10:50:00,29.91,29.95,29.87,29.89,95600.0,22.9807,23.0114,22.9499,22.9653,95600.0
2012-06-08 10:55:00,29.89,30.0,29.89,29.99,54400.0,22.9653,23.0498,22.9653,23.0421,54400.0
2012-06-08 11:00:00,30.0,30.01,29.95,30.0,138400.0,23.0498,23.0575,23.0114,23.0498,138400.0
2012-06-08 11:05:00,29.99,30.0,29.93,29.97,95400.0,23.0421,23.0498,22.996,23.0268,95400.0
2012-06-08 11:10:00,29.97,29.98,29.89,29.9,49000.0,23.0268,23.0345,22.9653,22.973,49000.0
2012-06-08 11:15:00,29.91,29.92,29.8,29.81,62900.0,22.9807,22.9884,22.8962,22.9038,62900.0
2012-06-08 11:20:00,29.81,29.88,29.79,29.85,83500.0,22.9038,22.9576,22.8885,22.9346,83500.0
2012-06-08 11:25:00,29.84,29.89,29.82,29.84,48100.0,22.9269,22.9653,22.9115,22.9269,48100.0
2012-06-08 11:30:00,29.85,29.96,29.84,29.91,58700.0,22.9346,23.0191,22.9269,22.9807,58700.0
2012-06-08 11:35:00,29.9,29.98,29.9,29.96,41200.0,22.973,23.0345,22.973,23.0191,41200.0
2012-06-08 11:40:00,29.95,29.98,29.94,29.95,34100.0,23.0114,23.0345,23.0037,23.0114,34100.0
2012-06-08 11:45:00,29.95,30.0,29.95,29.99,41100.0,23.0114,23.0498,23.0114,23.0421,41100.0
2012-06-08 11:50:00,29.99,30.03,29.95,29.99,55700.0,23.0421,23.0729,23.0114,23.0421,55700.0
2012-06-08 11:55:00,30.0,30.0,29.9,29.91,47300.0,23.0498,23.0498,22.973,22.9807,47300.0
2012-06-08 12:00:00,29.9,30.0,29.88,29.96,51500.0,22.973,23.0498,22.9576,23.0191,51500.0
2012-06-08 12:05:00,29.95,30.03,29.93,29.97,108000.0,23.0114,23.0729,22.996,23.0268,108000.0
2012-06-08 12:10:00,29.97,29.98,29.91,29.94,91900.0,23.0268,23.0345,22.9807,23.0037,91900.0
2012-06-08 12:15:00,29.93,29.94,29.88,29.93,50400.0,22.996,23.0037,22.9576,22.996,50400.0
2012-06-08 12:20:00,29.93,29.97,29.92,29.94,173200.0,22.996,23.0268,22.9884,23.0037,173200.0
2012-06-08 12:25:00,29.94,30.05,29.94,30.04,46700.0,23.0037,23.0882,23.0037,23.0806,46700.0
2012-06-08 12:30:00,30.04,30.19,30.04,30.18,131500.0,23.0806,23.1958,23.0806,23.1881,131500.0
2012-06-08 12:35:00,30.18,30.18,30.11,30.14,50200.0,23.1881,23.1881,23.1343,23.1574,50200.0
2012-06-08 12:40:00,30.14,30.17,30.12,30.16,45700.0,23.1574,23.1804,23.142,23.1728,45700.0
2012-06-08 12:45:00,30.16,30.28,30.16,30.27,96700.0,23.1728,23.265,23.1728,23.2573,96700.0
2012-06-08 12:50:00,30.26,30.28,30.2,30.27,81000.0,23.2496,23.265,23.2035,23.2573,81000.0
2012-06-08 12:55:00,30.28,30.31,30.25,30.29,72800.0,23.265,23.288,23.2419,23.2726,72800.0
2012-06-08 13:00:00,30.3,30.37,30.3,30.35,99100.0,23.2803,23.3341,23.2803,23.3187,99100.0
2012-06-08 13:05:00,30.34,30.38,30.3,30.37,94500.0,23.3111,23.3418,23.2803,23.3341,94500.0
2012-06-08 13:10:00,30.37,30.41,30.36,30.38,84000.0,23.3341,23.3648,23.3264,23.3418,84000.0
2012-06-08 13:15:00,30.38,30.39,30.28,30.28,81500.0,23.3418,23.3495,23.265,23.265,81500.0
2012-06-08 13:20:00,30.29,30.31,30.27,30.28,96200.0,23.2726,23.288,23.2573,23.265,96200.0
2012-06-08 13:25:00,30.28,30.29,30.23,30.26,63800.0,23.265,23.2726,23.2265,23.2496,63800.0
2012-06-08 13:30:00,30.26,30.27,30.22,30.22,89900.0,23.2496,23.2573,23.2189,23.2189,89900.0
2012-06-08 13:35:00,30.22,30.28,30.21,30.23,118100.0,23.2189,23.265,23.2112,23.2265,118100.0
2012-06-08 13:40:00,30.23,30.23,30.18,30.2,44600.0,23.2265,23.2265,23.1881,23.2035,44600.0
2012-06-08 13:45:00,30.21,30.25,30.2,30.24,28600.0,23.2112,23.2419,23.2035,23.2342,28600.0
2012-06-08 13:50:00,30.24,30.3,30.22,30.3,43200.0,23.2342,23.2803,23.2189,23.2803,43200.0
2012-06-08 13:55:00,30.3,30.3,30.26,30.27,83000.0,23.2803,23.2803,23.2496,23.2573,83000.0
2012-06-08 14:00:00,30.27,30.28,30.23,30.24,57200.0,23.2573,23.265,23.2265,23.2342,57200.0
2012-06-08 14:05:00,30.24,30.27,30.21,30.25,118700.0,23.2342,23.2573,23.2112,23.2419,118700.0
2012-06-08 14:10:00,30.25,30.26,30.23,30.25,69800.0,23.2419,23.2496,23.2265,23.2419,69800.0
2012-06-08 14:15:00,30.25,30.26,30.2,30.21,68900.0,23.2419,23.2496,23.2035,23.2112,68900.0
2012-06-08 14:20:00,30.2,30.25,30.2,30.23,52400.0,23.2035,23.2419,23.2035,23.2265,52400.0
2012-06-08 14:25:00,30.22,30.23,30.18,30.2,158800.0,23.2189,23.2265,23.1881,23.2035,158800.0
2012-06-08 14:30:00,30.2,30.26,30.17,30.21,207100.0,23.2035,23.2496,23.1804,23.2112,207100.0
2012-06-08 14:35:00,30.21,30.35,30.21,30.34,126400.0,23.2112,23.3187,23.2112,23.3111,126400.0
2012-06-08 14:40:00,30.35,30.37,30.32,30.35,49300.0,23.3187,23.3341,23.2957,23.3187,49300.0
2012-06-08 14:45:00,30.35,30.38,30.29,30.29,47300.0,23.3187,23.3418,23.2726,23.2726,47300.0
2012-06-08 14:50:00,30.29,30.34,30.29,30.33,52200.0,23.2726,23.3111,23.2726,23.3034,52200.0
2012-06-08 14:55:00,30.33,30.34,30.29,30.29,46600.0,23.3034,23.3111,23.2726,23.2726,46600.0
2012-06-08 15:00:00,30.3,30.34,30.28,30.3,76800.0,23.2803,23.3111,23.265,23.2803,76800.0
2012-06-08 15:05:00,30.31,30.33,30.29,30.29,29200.0,23.288,23.3034,23.2726,23.2726,29200.0
2012-06-08 15:10:00,30.3,30.37,30.29,30.34,58900.0,23.2803,23.3341,23.2726,23.3111,58900.0
2012-06-08 15:15:00,30.33,30.37,30.32,30.32,55900.0,23.3034,23.3341,23.2957,23.2957,55900.0
2012-06-08 15:20:00,30.32,30.35,30.3,30.3,51800.0,23.2957,23.3187,23.2803,23.2803,51800.0
2012-06-08 15:25:00,30.3,30.34,30.27,30.28,65200.0,23.2803,23.3111,23.2573,23.265,65200.0
2012-06-08 15:30:00,30.28,30.36,30.28,30.36,99200.0,23.265,23.3264,23.265,23.3264,99200.0
2012-06-08 15:35:00,30.36,30.38,30.33,30.33,89700.0,23.3264,23.3418,23.3034,23.3034,89700.0
2012-06-08 15:40:00,30.34,30.41,30.34,30.39,111500.0,23.3111,23.3648,23.3111,23.3495,111500.0
2012-06-08 15:45:00,30.39,30.48,30.39,30.46,248000.0,23.3495,23.4186,23.3495,23.4033,248000.0
2012-06-08 15:50:00,30.45,30.48,30.4,30.45,307300.0,23.3956,23.4186,23.3572,23.3956,307300.0
2012-06-08 15:55:00,30.45,30.49,30.4,30.48,425800.0,23.3956,23.4263,23.3572,23.4186,425800.0
2012-06-11 09:30:00,30.8,30.96,30.78,30.8,234000.0,23.6645,23.7874,23.6491,23.6645,234000.0
2012-06-11 09:35:00,30.77,30.77,30.54,30.6,129400.0,23.6414,23.6414,23.4647,23.5108,129400.0
2012-06-11 09:40:00,30.59,30.64,30.44,30.48,102300.0,23.5031,23.5416,23.3879,23.4186,102300.0
2012-06-11 09:45:00,30.45,30.48,30.35,30.35,207100.0,23.3956,23.4186,23.3187,23.3187,207100.0
2012-06-11 09:50:00,30.34,30.39,30.34,30.37,152200.0,23.3111,23.3495,23.3111,23.3341,152200.0
2012-06-11 09:55:00,30.38,30.4,30.27,30.29,162400.0,23.3418,23.3572,23.2573,23.2726,162400.0
2012-06-11 10:00:00,30.28,30.31,30.22,30.31,279900.0,23.265,23.288,23.2189,23.288,279900.0
2012-06-11 10:05:00,30.32,30.33,30.09,30.12,145200.0,23.2957,23.3034,23.119,23.142,145200.0
2012-06-11 10:10:00,30.13,30.18,30.01,30.14,213300.0,23.1497,23.1881,23.0575,23.1574,213300.0
2012-06-11 10:15:00,30.14,30.35,30.14,30.25,140700.0,23.1574,23.3187,23.1574,23.2419,140700.0
2012-06-11 10:20:00,30.24,30.38,30.2,30.21,81100.0,23.2342,23.3418,23.2035,23.2112,81100.0
2012-06-11 10:25:00,30.21,30.26,30.18,30.24,127300.0,23.2112,23.2496,23.1881,23.2342,127300.0
2012-06-11 10:30:00,30.23,30.24,30.15,30.21,129200.0,23.2265,23.2342,23.1651,23.2112,129200.0
2012-06-11 10:35:00,30.21,30.22,30.13,30.16,139800.0,23.2112,23.2189,23.1497,23.1728,139800.0
2012-06-11 10:40:00,30.16,30.21,30.04,30.14,77900.0,23.1728,23.2112,23.0806,23.1574,77900.0
2012-06-11 10:45:00,30.13,30.15,30.02,30.04,139600.0,23.1497,23.1651,23.0652,23.0806,139600.0
2012-06-11 10:50:00,30.03,30.06,29.99,30.05,150300.0,23.0729,23.0959,23.0421,23.0882,150300.0
2012-06-11 10:55:00,30.05,30.09,29.99,30.08,65000.0,23.0882,23.119,23.0421,23.1113,65000.0
2012-06-11 11:00:00,30.07,30.09,29.98,30.02,104800.0,23.1036,23.119,23.0345,23.0652,104800.0
2012-06-11 11:05:00,30.01,30.09,30.01,30.06,49800.0,23.0575,23.119,23.0575,23.0959,49800.0
2012-06-11 11:10:00,30.06,30.07,30.0,30.03,61600.0,23.0959,23.1036,23.0498,23.0729,61600.0
2012-06-11 11:15:00,30.02,30.09,30.0,30.0,63400.0,23.0652,23.119,23.0498,23.0498,63400.0
2012-06-11 11:20:00,30.0,30.08,29.99,30.03,79600.0,23.0498,23.1113,23.0421,23.0729,79600.0
2012-06-11 11:25:00,30.03,30.12,30.01,30.08,67100.0,23.0729,23.142,23.0575,23.1113,67100.0
2012-06-11 11:30:00,30.08,30.18,30.05,30.14,80800.0,23.1113,23.1881,23.0882,23.1574,80800.0
2012-06-11 11:35:00,30.15,30.2,30.12,30.2,91200.0,23.1651,23.2035,23.142,23.2035,91200.0
2012-06-11 11:40:00,30.19,30.21,30.11,30.11,101200.0,23.1958,23.2112,23.1343,23.1343,101200.0
2012-06-11 11:45:00,30.11,30.11,30.05,30.05,83100.0,23.1343,23.1343,23.0882,23.0882,83100.0
2012-06-11 11:50:00,30.06,30.06,29.99,30.02,137500.0,23.0959,23.0959,23.0421,23.0652,137500.0
2012-06-11 11:55:00,30.01,30.13,29.99,30.07,105500.0,23.0575,23.1497,23.0421,23.1036,105500.0
2012-06-11 12:00:00,30.07,30.09,30.04,30.07,59200.0,23.1036,23.119,23.0806,23.1036,59200.0
2012-06-11 12:05:00,30.07,30.13,30.0,30.04,141100.0,23.1036,23.1497,23.0498,23.0806,141100.0
2012-06-11 12:10:00,30.04,30.09,30.03,30.05,103300.0,23.0806,23.119,23.0729,23.0882,103300.0
2012-06-11 12:15:00,30.06,30.08,30.02,30.06,59100.0,23.0959,23.1113,23.0652,23.0959,59100.0
2012-06-11 12:20:00,30.07,30.08,30.02,30.05,57500.0,23.1036,23.1113,23.0652,23.0882,57500.0
2012-06-11 12:25:00,30.05,30.05,30.01,30.03,40900.0,23.0882,23.0882,23.0575,23.0729,40900.0
2012-06-11 12:30:00,30.03,30.08,30.02,30.02,72900.0,23.0729,23.1113,23.0652,23.0652,72900.0
2012-06-11 12:35:00,30.02,30.06,30.02,30.05,64200.0,23.0652,23.0959,23.0652,23.0882,64200.0
2012-06-11 12:40:00,30.06,30.07,30.03,30.05,76400.0,23.0959,23.1036,23.0729,23.0882,76400.0
2012-06-11 12:45:00,30.05,30.1,30.05,30.07,63000.0,23.0882,23.1267,23.0882,23.1036,63000.0
2012-06-11 12:50:00,30.06,30.12,30.06,30.06,75000.0,23.0959,23.142,23.0959,23.0959,75000.0
2012-06-11 12:55:00,30.05,30.06,30.03,30.05,31000.0,23.0882,23.0959,23.0729,23.0882,31000.0
2012-06-11 13:00:00,30.05,30.07,30.01,30.03,79100.0,23.0882,23.1036,23.0575,23.0729,79100.0
2012-06-11 13:05:00,30.02,30.06,30.02,30.05,117200.0,23.0652,23.0959,23.0652,23.0882,117200.0
2012-06-11 13:10:00,30.05,30.12,30.03,30.12,80300.0,23.0882,23.142,23.0729,23.142,80300.0
2012-06-11 13:15:00,30.12,30.12,30.05,30.11,78600.0,23.142,23.142,23.0882,23.1343,78600.0
2012-06-11 13:20:00,30.1,30.1,30.07,30.08,64800.0,23.1267,23.1267,23.1036,23.1113,64800.0
2012-06-11 13:25:00,30.08,30.08,30.03,30.05,35600.0,23.1113,23.1113,23.0729,23.0882,35600.0
2012-06-11 13:30:00,30.05,30.07,30.0,30.03,68000.0,23.0882,23.1036,23.0498,23.0729,68000.0
2012-06-11 13:35:00,30.02,30.08,30.02,30.02,77500.0,23.0652,23.1113,23.0652,23.0652,77500.0
2012-06-11 13:40:00,30.01,30.02,29.98,29.99,114400.0,23.0575,23.0652,23.0345,23.0421,114400.0
2012-06-11 13:45:00,29.99,29.99,29.9,29.9,147200.0,23.0421,23.0421,22.973,22.973,147200.0
2012-06-11 13:50:00,29.91,29.98,29.9,29.97,46800.0,22.9807,23.0345,22.973,23.0268,46800.0
2012-06-11 13:55:00,29.96,29.97,29.9,29.91,53400.0,23.0191,23.0268,22.973,22.9807,53400.0
2012-06-11 14:00:00,29.91,29.91,29.77,29.79,205800.0,22.9807,22.9807,22.8731,22.8885,205800.0
2012-06-11 14:05:00,29.8,29.92,29.79,29.88,88800.0,22.8962,22.9884,22.8885,22.9576,88800.0
2012-06-11 14:10:00,29.88,29.92,29.84,29.88,72900.0,22.9576,22.9884,22.9269,22.9576,72900.0
2012-06-11 14:15:00,29.87,29.9,29.78,29.78,130300.0,22.9499,22.973,22.8808,22.8808,130300.0
2012-06-11 14:20:00,29.79,29.83,29.78,29.82,111300.0,22.8885,22.9192,22.8808,22.9115,111300.0
2012-06-11 14:25:00,29.83,29.88,29.8,29.84,67200.0,22.9192,22.9576,22.8962,22.9269,67200.0
2012-06-11 14:30:00,29.83,29.86,29.81,29.84,139200.0,22.9192,22.9423,22.9038,22.9269,139200.0
2012-06-11 14:35:00,29.83,29.86,29.79,29.82,83800.0,22.9192,22.9423,22.8885,22.9115,83800.0
2012-06-11 14:40:00,29.82,29.88,29.82,29.87,94400.0,22.9115,22.9576,22.9115,22.9499,94400.0
2012-06-11 14:45:00,29.87,29.88,29.78,29.79,63300.0,22.9499,22.9576,22.8808,22.8885,63300.0
2012-06-11 14:50:00,29.78,29.84,29.76,29.8,106400.0,22.8808,22.9269,22.8654,22.8962,106400.0
2012-06-11 14:55:00,29.79,29.88,29.79,29.85,107900.0,22.8885,22.9576,22.8885,22.9346,107900.0
2012-06-11 15:00:00,29.85,29.87,29.82,29.84,56100.0,22.9346,22.9499,22.9115,22.9269,56100.0
2012-06-11 15:05:00,29.84,29.87,29.79,29.82,102500.0,22.9269,22.9499,22.8885,22.9115,102500.0
2012-06-11 15:10:00,29.82,29.87,29.78,29.8,210700.0,22.9115,22.9499,22.8808,22.8962,210700.0
2012-06-11 15:15:00,29.8,29.8,29.68,29.72,243600.0,22.8962,22.8962,22.804,22.8347,243600.0
2012-06-11 15:20:00,29.72,29.73,29.66,29.68,84100.0,22.8347,22.8424,22.7886,22.804,84100.0
2012-06-11 15:25:00,29.68,29.71,29.65,29.69,77800.0,22.804,22.827,22.7809,22.8117,77800.0
2012-06-11 15:30:00,29.69,29.78,29.69,29.7,157900.0,22.8117,22.8808,22.8117,22.8193,157900.0
2012-06-11 15:35:00,29.71,29.73,29.65,29.72,127000.0,22.827,22.8424,22.7809,22.8347,127000.0
2012-06-11 15:40:00,29.72,29.8,29.72,29.77,136400.0,22.8347,22.8962,22.8347,22.8731,136400.0
2012-06-11 15:45:00,29.78,29.79,29.65,29.65,204400.0,22.8808,22.8885,22.7809,22.7809,204400.0
2012-06-11 15:50:00,29.66,29.66,29.53,29.55,388800.0,22.7886,22.7886,22.6887,22.7041,388800.0
2012-06-11 15:55:00,29.55,29.56,29.47,29.53,498200.0,22.7041,22.7118,22.6426,22.6887,498200.0
2012-06-12 09:30:00,29.65,29.96,29.55,29.79,127300.0,22.7809,23.0191,22.7041,22.8885,127300.0
2012-06-12 09:35:00,29.81,29.89,29.53,29.59,150900.0,22.9038,22.9653,22.6887,22.7348,150900.0
2012-06-12 09:40:00,29.58,29.8,29.58,29.79,87500.0,22.7271,22.8962,22.7271,22.8885,87500.0
2012-06-12 09:45:00,29.79,29.9,29.72,29.8,117300.0,22.8885,22.973,22.8347,22.8962,117300.0
2012-06-12 09:50:00,29.8,29.83,29.75,29.77,125000.0,22.8962,22.9192,22.8578,22.8731,125000.0
2012-06-12 09:55:00,29.76,29.85,29.67,29.69,52700.0,22.8654,22.9346,22.7963,22.8117,52700.0
2012-06-12 10:00:00,29.69,29.73,29.53,29.54,315200.0,22.8117,22.8424,22.6887,22.6964,315200.0
2012-06-12 10:05:00,29.54,29.62,29.48,29.54,166000.0,22.6964,22.7579,22.6503,22.6964,166000.0
2012-06-12 10:10:00,29.55,29.7,29.53,29.6,170700.0,22.7041,22.8193,22.6887,22.7425,170700.0
2012-06-12 10:15:00,29.59,29.72,29.58,29.64,85000.0,22.7348,22.8347,22.7271,22.7732,85000.0
2012-06-12 10:20:00,29.63,29.67,29.55,29.61,51200.0,22.7656,22.7963,22.7041,22.7502,51200.0
2012-06-12 10:25:00,29.62,29.65,29.57,29.58,75700.0,22.7579,22.7809,22.7195,22.7271,75700.0
2012-06-12 10:30:00,29.56,29.58,29.49,29.57,58900.0,22.7118,22.7271,22.658,22.7195,58900.0
2012-06-12 10:35:00,29.56,29.58,29.45,29.46,46900.0,22.7118,22.7271,22.6273,22.6349,46900.0
2012-06-12 10:40:00,29.47,29.69,29.46,29.66,96600.0,22.6426,22.8117,22.6349,22.7886,96600.0
2012-06-12 10:45:00,29.66,29.74,29.63,29.69,59200.0,22.7886,22.8501,22.7656,22.8117,59200.0
2012-06-12 10:50:00,29.7,29.73,29.68,29.72,81200.0,22.8193,22.8424,22.804,22.8347,81200.0
2012-06-12 10:55:00,29.73,29.79,29.65,29.68,119200.0,22.8424,22.8885,22.7809,22.804,119200.0
2012-06-12 11:00:00,29.68,29.84,29.66,29.8,49100.0,22.804,22.9269,22.7886,22.8962,49100.0
2012-06-12 11:05:00,29.8,29.85,29.8,29.82,83700.0,22.8962,22.9346,22.8962,22.9115,83700.0
2012-06-12 11:10:00,29.83,29.95,29.83,29.88,86600.0,22.9192,23.0114,22.9192,22.9576,86600.0
2012-06-12 11:15:00,29.89,29.92,29.83,29.9,62300.0,22.9653,22.9884,22.9192,22.973,62300.0
2012-06-12 11:20:00,29.9,30.08,29.9,30.03,254400.0,22.973,23.1113,22.973,23.0729,254400.0
2012-06-12 11:25:00,30.05,30.05,29.92,29.92,154400.0,23.0882,23.0882,22.9884,22.9884,154400.0
2012-06-12 11:30:00,29.93,29.93,29.81,29.81,159600.0,22.996,22.996,22.9038,22.9038,159600.0
2012-06-12 11:35:00,29.81,29.84,29.77,29.8,132000.0,22.9038,22.9269,22.8731,22.8962,132000.0
2012-06-12 11:40:00,29.81,29.81,29.75,29.78,72300.0,22.9038,22.9038,22.8578,22.8808,72300.0
2012-06-12 11:45:00,29.79,29.81,29.74,29.75,59100.0,22.8885,22.9038,22.8501,22.8578,59100.0
2012-06-12 11:50:00,29.75,29.75,29.66,29.67,67900.0,22.8578,22.8578,22.7886,22.7963,67900.0
2012-06-12 11:55:00,29.66,29.75,29.65,29.75,96200.0,22.7886,22.8578,22.7809,22.8578,96200.0
2012-06-12 12:00:00,29.75,29.81,29.75,29.79,73800.0,22.8578,22.9038,22.8578,22.8885,73800.0
2012-06-12 12:05:00,29.8,29.8,29.69,29.7,58800.0,22.8962,22.8962,22.8117,22.8193,58800.0
2012-06-12 12:10:00,29.7,29.72,29.65,29.71,60600.0,22.8193,22.8347,22.7809,22.827,60600.0
2012-06-12 12:15:00,29.7,29.72,29.66,29.72,30400.0,22.8193,22.8347,22.7886,22.8347,30400.0
2012-06-12 12:20:00,29.72,29.73,29.69,29.71,48400.0,22.8347,22.8424,22.8117,22.827,48400.0
2012-06-12 12:25:00,29.71,29.74,29.69,29.69,28000.0,22.827,22.8501,22.8117,22.8117,28000.0
2012-06-12 12:30:00,29.7,29.74,29.66,29.71,29300.0,22.8193,22.8501,22.7886,22.827,29300.0
2012-06-12 12:35:00,29.7,29.75,29.7,29.73,31700.0,22.8193,22.8578,22.8193,22.8424,31700.0
2012-06-12 12:40:00,29.72,29.73,29.64,29.66,40900.0,22.8347,22.8424,22.7732,22.7886,40900.0
2012-06-12 12:45:00,29.65,29.67,29.61,29.63,57800.0,22.7809,22.7963,22.7502,22.7656,57800.0
2012-06-12 12:50:00,29.63,29.64,29.59,29.61,60000.0,22.7656,22.7732,22.7348,22.7502,60000.0
2012-06-12 12:55:00,29.6,29.63,29.58,29.63,47000.0,22.7425,22.7656,22.7271,22.7656,47000.0
2012-06-12 13:00:00,29.64,29.66,29.58,29.59,54200.0,22.7732,22.7886,22.7271,22.7348,54200.0
2012-06-12 13:05:00,29.58,29.62,29.58,29.61,38700.0,22.7271,22.7579,22.7271,22.7502,38700.0
2012-06-12 13:10:00,29.61,29.75,29.59,29.71,108000.0,22.7502,22.8578,22.7348,22.827,108000.0
2012-06-12 13:15:00,29.72,29.75,29.7,29.75,73300.0,22.8347,22.8578,22.8193,22.8578,73300.0
2012-06-12 13:20:00,29.75,29.79,29.72,29.75,55200.0,22.8578,22.8885,22.8347,22.8578,55200.0
2012-06-12 13:25:00,29.75,29.78,29.73,29.76,35700.0,22.8578,22.8808,22.8424,22.8654,35700.0
2012-06-12 13:30:00,29.77,29.82,29.76,29.79,39500.0,22.8731,22.9115,22.8654,22.8885,39500.0
2012-06-12 13:35:00,29.8,29.87,29.8,29.86,62700.0,22.8962,22.9499,22.8962,22.9423,62700.0
2012-06-12 13:40:00,29.86,29.9,29.85,29.85,75300.0,22.9423,22.973,22.9346,22.9346,75300.0
2012-06-12 13:45:00,29.85,29.88,29.79,29.84,42200.0,22.9346,22.9576,22.8885,22.9269,42200.0
2012-06-12 13:50:00,29.84,29.89,29.83,29.86,84000.0,22.9269,22.9653,22.9192,22.9423,84000.0
2012-06-12 13:55:00,29.87,29.88,29.83,29.85,40300.0,22.9499,22.9576,22.9192,22.9346,40300.0
2012-06-12 14:00:00,29.86,29.88,29.84,29.88,42700.0,22.9423,22.9576,22.9269,22.9576,42700.0
2012-06-12 14:05:00,29.88,29.9,29.86,29.89,53900.0,22.9576,22.973,22.9423,22.9653,53900.0
2012-06-12 14:10:00,29.88,29.91,29.85,29.9,73400.0,22.9576,22.9807,22.9346,22.973,73400.0
2012-06-12 14:15:00,29.9,29.95,29.89,29.95,85700.0,22.973,23.0114,22.9653,23.0114,85700.0
2012-06-12 14:20:00,29.94,29.96,29.88,29.9,47800.0,23.0037,23.0191,22.9576,22.973,47800.0
2012-06-12 14:25:00,29.9,29.93,29.84,29.85,30300.0,22.973,22.996,22.9269,22.9346,30300.0
2012-06-12 14:30:00,29.85,30.0,29.85,30.0,81000.0,22.9346,23.0498,22.9346,23.0498,81000.0
2012-06-12 14:35:00,30.0,30.0,29.97,29.97,84800.0,23.0498,23.0498,23.0268,23.0268,84800.0
2012-06-12 14:40:00,29.98,29.98,29.93,29.94,75300.0,23.0345,23.0345,22.996,23.0037,75300.0
2012-06-12 14:45:00,29.94,29.98,29.94,29.96,48300.0,23.0037,23.0345,23.0037,23.0191,48300.0
2012-06-12 14:50:00,29.96,29.96,29.88,29.91,38400.0,23.0191,23.0191,22.9576,22.9807,38400.0
2012-06-12 14:55:00,29.91,29.92,29.87,29.92,38000.0,22.9807,22.9884,22.9499,22.9884,38000.0
2012-06-12 15:00:00,29.93,29.95,29.89,29.93,38500.0,22.996,23.0114,22.9653,22.996,38500.0
2012-06-12 15:05:00,29.93,29.96,29.92,29.96,27400.0,22.996,23.0191,22.9884,23.0191,27400.0
2012-06-12 15:10:00,29.95,29.99,29.92,29.93,47000.0,23.0114,23.0421,22.9884,22.996,47000.0
2012-06-12 15:15:00,29.93,29.96,29.9,29.91,48200.0,22.996,23.0191,22.973,22.9807,48200.0
2012-06-12 15:20:00,29.9,29.96,29.84,29.92,103200.0,22.973,23.0191,22.9269,22.9884,103200.0
2012-06-12 15:25:00,29.93,30.0,29.91,29.99,76800.0,22.996,23.0498,22.9807,23.0421,76800.0
2012-06-12 15:30:00,30.0,30.0,29.92,29.93,76600.0,23.0498,23.0498,22.9884,22.996,76600.0
2012-06-12 15:35:00,29.93,30.05,29.93,30.05,94600.0,22.996,23.0882,22.996,23.0882,94600.0
2012-06-12 15:40:00,30.04,30.16,30.01,30.12,190500.0,23.0806,23.1728,23.0575,23.142,190500.0
2012-06-12 15:45:00,30.11,30.17,30.07,30.16,321700.0,23.1343,23.1804,23.1036,23.1728,321700.0
2012-06-12 15:50:00,30.16,30.18,30.12,30.16,344100.0,23.1728,23.1881,23.142,23.1728,344100.0
2012-06-12 15:55:00,30.16,30.2,30.13,30.19,326800.0,23.1728,23.2035,23.1497,23.1958,326800.0
2012-06-13 09:30:00,30.06,30.06,29.72,29.75,167400.0,23.0959,23.0959,22.8347,22.8578,167400.0
2012-06-13 09:35:00,29.76,30.01,29.7,29.89,127000.0,22.8654,23.0575,22.8193,22.9653,127000.0
2012-06-13 09:40:00,29.91,30.04,29.76,29.98,106900.0,22.9807,23.0806,22.8654,23.0345,106900.0
2012-06-13 09:45:00,29.98,29.98,29.85,29.92,93600.0,23.0345,23.0345,22.9346,22.9884,93600.0
2012-06-13 09:50:00,29.91,29.91,29.74,29.87,119500.0,22.9807,22.9807,22.8501,22.9499,119500.0
2012-06-13 09:55:00,29.89,29.89,29.7,29.72,141800.0,22.9653,22.9653,22.8193,22.8347,141800.0
2012-06-13 10:00:00,29.72,29.82,29.72,29.77,215100.0,22.8347,22.9115,22.8347,22.8731,215100.0
2012-06-13 10:05:00,29.77,29.84,29.74,29.8,135900.0,22.8731,22.9269,22.8501,22.8962,135900.0
2012-06-13 10:10:00,29.8,30.01,29.8,29.98,171200.0,22.8962,23.0575,22.8962,23.0345,171200.0
2012-06-13 10:15:00,29.99,30.18,29.99,30.18,145700.0,23.0421,23.1881,23.0421,23.1881,145700.0
2012-06-13 10:20:00,30.18,30.22,30.07,30.2,439100.0,23.1881,23.2189,23.1036,23.2035,439100.0
2012-06-13 10:25:00,30.2,30.26,30.15,30.26,93800.0,23.2035,23.2496,23.1651,23.2496,93800.0
2012-06-13 10:30:00,30.26,30.47,30.26,30.46,275800.0,23.2496,23.4109,23.2496,23.4033,275800.0
2012-06-13 10:35:00,30.45,30.62,30.45,30.6,206100.0,23.3956,23.5262,23.3956,23.5108,206100.0
2012-06-13 10:40:00,30.6,30.68,30.51,30.68,236300.0,23.5108,23.5723,23.4417,23.5723,236300.0
2012-06-13 10:45:00,30.68,30.73,30.6,30.61,259800.0,23.5723,23.6107,23.5108,23.5185,259800.0
2012-06-13 10:50:00,30.62,30.72,30.61,30.66,115200.0,23.5262,23.603,23.5185,23.5569,115200.0
2012-06-13 10:55:00,30.66,30.67,30.59,30.6,126200.0,23.5569,23.5646,23.5031,23.5108,126200.0
2012-06-13 11:00:00,30.6,30.6,30.42,30.45,123800.0,23.5108,23.5108,23.3725,23.3956,123800.0
2012-06-13 11:05:00,30.44,30.46,30.33,30.33,85900.0,23.3879,23.4033,23.3034,23.3034,85900.0
2012-06-13 11:10:00,30.34,30.46,30.29,30.42,160000.0,23.3111,23.4033,23.2726,23.3725,160000.0
2012-06-13 11:15:00,30.43,30.5,30.4,30.49,133800.0,23.3802,23.434,23.3572,23.4263,133800.0
2012-06-13 11:20:00,30.49,30.57,30.49,30.55,68500.0,23.4263,23.4878,23.4263,23.4724,68500.0
2012-06-13 11:25:00,30.55,30.55,30.43,30.47,54700.0,23.4724,23.4724,23.3802,23.4109,54700.0
2012-06-13 11:30:00,30.47,30.53,30.41,30.53,60300.0,23.4109,23.457,23.3648,23.457,60300.0
2012-06-13 11:35:00,30.54,30.59,30.52,30.56,144500.0,23.4647,23.5031,23.4494,23.4801,144500.0
2012-06-13 11:40:00,30.56,30.6,30.49,30.49,192900.0,23.4801,23.5108,23.4263,23.4263,192900.0
2012-06-13 11:45:00,30.49,30.6,30.46,30.58,128500.0,23.4263,23.5108,23.4033,23.4955,128500.0
2012-06-13 11:50:00,30.58,30.6,30.48,30.51,49000.0,23.4955,23.5108,23.4186,23.4417,49000.0
2012-06-13 11:55:00,30.52,30.57,30.51,30.53,178600.0,23.4494,23.4878,23.4417,23.457,178600.0
2012-06-13 12:00:00,30.53,30.54,30.48,30.5,67700.0,23.457,23.4647,23.4186,23.434,67700.0
2012-06-13 12:05:00,30.51,30.51,30.4,30.45,92200.0,23.4417,23.4417,23.3572,23.3956,92200.0
2012-06-13 12:10:00,30.45,30.53,30.42,30.51,70100.0,23.3956,23.457,23.3725,23.4417,70100.0
2012-06-13 12:15:00,30.51,30.55,30.49,30.54,46200.0,23.4417,23.4724,23.4263,23.4647,46200.0
2012-06-13 12:20:00,30.53,30.55,30.49,30.52,43700.0,23.457,23.4724,23.4263,23.4494,43700.0
2012-06-13 12:25:00,30.53,30.55,30.51,30.53,224300.0,23.457,23.4724,23.4417,23.457,224300.0
2012-06-13 12:30:00,30.53,30.65,30.53,30.63,65100.0,23.457,23.5492,23.457,23.5339,65100.0
2012-06-13 12:35:00,30.64,30.67,30.58,30.64,76000.0,23.5416,23.5646,23.4955,23.5416,76000.0
2012-06-13 12:40:00,30.65,30.7,30.64,30.66,171700.0,23.5492,23.5877,23.5416,23.5569,171700.0
2012-06-13 12:45:00,30.65,30.7,30.63,30.63,96400.0,23.5492,23.5877,23.5339,23.5339,96400.0
2012-06-13 12:50:00,30.63,30.65,30.59,30.63,103200.0,23.5339,23.5492,23.5031,23.5339,103200.0
2012-06-13 12:55:00,30.63,30.66,30.58,30.63,105900.0,23.5339,23.5569,23.4955,23.5339,105900.0
2012-06-13 13:00:00,30.64,30.7,30.64,30.69,83200.0,23.5416,23.5877,23.5416,23.58,83200.0
2012-06-13 13:05:00,30.69,30.75,30.67,30.75,142000.0,23.58,23.6261,23.5646,23.6261,142000.0
2012-06-13 13:10:00,30.75,30.75,30.6,30.61,107800.0,23.6261,23.6261,23.5108,23.5185,107800.0
2012-06-13 13:15:00,30.61,30.7,30.58,30.69,121800.0,23.5185,23.5877,23.4955,23.58,121800.0
2012-06-13 13:20:00,30.69,30.7,30.65,30.69,58400.0,23.58,23.5877,23.5492,23.58,58400.0
2012-06-13 13:25:00,30.69,30.74,30.63,30.72,120200.0,23.58,23.6184,23.5339,23.603,120200.0
2012-06-13 13:30:00,30.73,30.75,30.7,30.73,69500.0,23.6107,23.6261,23.5877,23.6107,69500.0
2012-06-13 13:35:00,30.72,30.74,30.69,30.72,35300.0,23.603,23.6184,23.58,23.603,35300.0
2012-06-13 13:40:00,30.73,30.73,30.65,30.67,54900.0,23.6107,23.6107,23.5492,23.5646,54900.0
2012-06-13 13:45:00,30.67,30.67,30.6,30.63,54000.0,23.5646,23.5646,23.5108,23.5339,54000.0
2012-06-13 13:50:00,30.62,30.7,30.62,30.66,41100.0,23.5262,23.5877,23.5262,23.5569,41100.0
2012-06-13 13:55:00,30.66,30.66,30.53,30.55,112700.0,23.5569,23.5569,23.457,23.4724,112700.0
2012-06-13 14:00:00,30.54,30.55,30.47,30.48,138800.0,23.4647,23.4724,23.4109,23.4186,138800.0
2012-06-13 14:05:00,30.49,30.5,30.43,30.48,111200.0,23.4263,23.434,23.3802,23.4186,111200.0
2012-06-13 14:10:00,30.48,30.48,30.41,30.43,65100.0,23.4186,23.4186,23.3648,23.3802,65100.0
2012-06-13 14:15:00,30.42,30.51,30.41,30.47,67000.0,23.3725,23.4417,23.3648,23.4109,67000.0
2012-06-13 14:20:00,30.47,30.51,30.46,30.49,93100.0,23.4109,23.4417,23.4033,23.4263,93100.0
2012-06-13 14:25:00,30.48,30.5,30.46,30.49,43100.0,23.4186,23.434,23.4033,23.4263,43100.0
2012-06-13 14:30:00,30.5,30.54,30.42,30.46,94000.0,23.434,23.4647,23.3725,23.4033,94000.0
2012-06-13 14:35:00,30.45,30.45,30.4,30.42,61400.0,23.3956,23.3956,23.3572,23.3725,61400.0
2012-06-13 14:40:00,30.43,30.45,30.28,30.32,200600.0,23.3802,23.3956,23.265,23.2957,200600.0
2012-06-13 14:45:00,30.3,30.38,30.24,30.36,120100.0,23.2803,23.3418,23.2342,23.3264,120100.0
2012-06-13 14:50:00,30.35,30.37,30.31,30.32,57700.0,23.3187,23.3341,23.288,23.2957,57700.0
2012-06-13 14:55:00,30.32,30.35,30.3,30.31,69700.0,23.2957,23.3187,23.2803,23.288,69700.0
2012-06-13 15:00:00,30.3,30.36,30.28,30.28,99200.0,23.2803,23.3264,23.265,23.265,99200.0
2012-06-13 15:05:00,30.29,30.34,30.27,30.32,54600.0,23.2726,23.3111,23.2573,23.2957,54600.0
2012-06-13 15:10:00,30.32,30.33,30.23,30.28,84500.0,23.2957,23.3034,23.2265,23.265,84500.0
2012-06-13 15:15:00,30.27,30.3,30.16,30.17,77400.0,23.2573,23.2803,23.1728,23.1804,77400.0
2012-06-13 15:20:00,30.17,30.2,30.1,30.18,164400.0,23.1804,23.2035,23.1267,23.1881,164400.0
2012-06-13 15:25:00,30.17,30.17,30.03,30.08,188500.0,23.1804,23.1804,23.0729,23.1113,188500.0
2012-06-13 15:30:00,30.08,30.18,30.06,30.15,99400.0,23.1113,23.1881,23.0959,23.1651,99400.0
2012-06-13 15:35:00,30.14,30.23,30.14,30.2,199600.0,23.1574,23.2265,23.1574,23.2035,199600.0
2012-06-13 15:40:00,30.19,30.22,30.16,30.17,198900.0,23.1958,23.2189,23.1728,23.1804,198900.0
2012-06-13 15:45:00,30.18,30.23,30.15,30.16,268600.0,23.1881,23.2265,23.1651,23.1728,268600.0
2012-06-13 15:50:00,30.15,30.25,30.14,30.2,187300.0,23.1651,23.2419,23.1574,23.2035,187300.0
2012-06-13 15:55:00,30.2,30.31,30.2,30.29,330100.0,23.2035,23.288,23.2035,23.2726,330100.0
2012-06-14 09:30:00,30.34,30.41,30.14,30.35,107500.0,23.3111,23.3648,23.1574,23.3187,107500.0
2012-06-14 09:35:00,30.34,30.43,30.27,30.28,61300.0,23.3111,23.3802,23.2573,23.265,61300.0
2012-06-14 09:40:00,30.28,30.35,30.12,30.12,109100.0,23.265,23.3187,23.142,23.142,109100.0
2012-06-14 09:45:00,30.11,30.28,30.06,30.07,177200.0,23.1343,23.265,23.0959,23.1036,177200.0
2012-06-14 09:50:00,30.07,30.17,30.03,30.12,118600.0,23.1036,23.1804,23.0729,23.142,118600.0
2012-06-14 09:55:00,30.12,30.3,30.11,30.29,209800.0,23.142,23.2803,23.1343,23.2726,209800.0
2012-06-14 10:00:00,30.3,30.4,30.27,30.38,150400.0,23.2803,23.3572,23.2573,23.3418,150400.0
2012-06-14 10:05:00,30.38,30.43,30.36,30.38,189800.0,23.3418,23.3802,23.3264,23.3418,189800.0
2012-06-14 10:10:00,30.38,30.49,30.38,30.41,121800.0,23.3418,23.4263,23.3418,23.3648,121800.0
2012-06-14 10:15:00,30.4,30.49,30.37,30.44,83300.0,23.3572,23.4263,23.3341,23.3879,83300.0
2012-06-14 10:20:00,30.44,30.44,30.36,30.39,72800.0,23.3879,23.3879,23.3264,23.3495,72800.0
2012-06-14 10:25:00,30.39,30.45,30.39,30.42,78800.0,23.3495,23.3956,23.3495,23.3725,78800.0
2012-06-14 10:30:00,30.43,30.45,30.34,30.39,161600.0,23.3802,23.3956,23.3111,23.3495,161600.0
2012-06-14 10:35:00,30.39,30.44,30.29,30.31,133300.0,23.3495,23.3879,23.2726,23.288,133300.0
2012-06-14 10:40:00,30.31,30.41,30.31,30.34,131300.0,23.288,23.3648,23.288,23.3111,131300.0
2012-06-14 10:45:00,30.34,30.39,30.29,30.35,97400.0,23.3111,23.3495,23.2726,23.3187,97400.0
2012-06-14 10:50:00,30.36,30.38,30.31,30.36,97100.0,23.3264,23.3418,23.288,23.3264,97100.0
2012-06-14 10:55:00,30.37,30.44,30.34,30.4,68500.0,23.3341,23.3879,23.3111,23.3572,68500.0
2012-06-14 11:00:00,30.39,30.45,30.38,30.43,69600.0,23.3495,23.3956,23.3418,23.3802,69600.0
2012-06-14 11:05:00,30.43,30.45,30.38,30.43,127700.0,23.3802,23.3956,23.3418,23.3802,127700.0
2012-06-14 11:10:00,30.44,30.55,30.42,30.55,116300.0,23.3879,23.4724,23.3725,23.4724,116300.0
2012-06-14 11:15:00,30.54,30.57,30.48,30.55,127700.0,23.4647,23.4878,23.4186,23.4724,127700.0
2012-06-14 11:20:00,30.54,30.57,30.52,30.56,75000.0,23.4647,23.4878,23.4494,23.4801,75000.0
2012-06-14 11:25:00,30.57,30.67,30.56,30.67,156900.0,23.4878,23.5646,23.4801,23.5646,156900.0
2012-06-14 11:30:00,30.66,30.7,30.59,30.59,84700.0,23.5569,23.5877,23.5031,23.5031,84700.0
2012-06-14 11:35:00,30.59,30.66,30.57,30.65,103200.0,23.5031,23.5569,23.4878,23.5492,103200.0
2012-06-14 11:40:00,30.65,30.67,30.58,30.63,73600.0,23.5492,23.5646,23.4955,23.5339,73600.0
2012-06-14 11:45:00,30.63,30.67,30.62,30.66,32000.0,23.5339,23.5646,23.5262,23.5569,32000.0
2012-06-14 11:50:00,30.66,30.67,30.63,30.64,33900.0,23.5569,23.5646,23.5339,23.5416,33900.0
2012-06-14 11:55:00,30.65,30.66,30.58,30.59,68400.0,23.5492,23.5569,23.4955,23.5031,68400.0
2012-06-14 12:00:00,30.58,30.63,30.57,30.62,88300.0,23.4955,23.5339,23.4878,23.5262,88300.0
2012-06-14 12:05:00,30.61,30.64,30.6,30.64,55200.0,23.5185,23.5416,23.5108,23.5416,55200.0
2012-06-14 12:10:00,30.64,30.67,30.6,30.61,76400.0,23.5416,23.5646,23.5108,23.5185,76400.0
2012-06-14 12:15:00,30.61,30.66,30.61,30.66,51900.0,23.5185,23.5569,23.5185,23.5569,51900.0
2012-06-14 12:20:00,30.66,30.67,30.64,30.67,51600.0,23.5569,23.5646,23.5416,23.5646,51600.0
2012-06-14 12:25:00,30.67,30.69,30.66,30.67,39400.0,23.5646,23.58,23.5569,23.5646,39400.0
2012-06-14 12:30:00,30.68,30.68,30.62,30.65,35900.0,23.5723,23.5723,23.5262,23.5492,35900.0
2012-06-14 12:35:00,30.65,30.7,30.65,30.69,65800.0,23.5492,23.5877,23.5492,23.58,65800.0
2012-06-14 12:40:00,30.69,30.72,30.68,30.72,62000.0,23.58,23.603,23.5723,23.603,62000.0
2012-06-14 12:45:00,30.72,30.75,30.69,30.72,112300.0,23.603,23.6261,23.58,23.603,112300.0
2012-06-14 12:50:00,30.73,30.77,30.7,30.75,70800.0,23.6107,23.6414,23.5877,23.6261,70800.0
2012-06-14 12:55:00,30.74,30.75,30.72,30.75,28200.0,23.6184,23.6261,23.603,23.6261,28200.0
2012-06-14 13:00:00,30.75,30.8,30.74,30.8,120300.0,23.6261,23.6645,23.6184,23.6645,120300.0
2012-06-14 13:05:00,30.8,30.84,30.8,30.84,66600.0,23.6645,23.6952,23.6645,23.6952,66600.0
2012-06-14 13:10:00,30.84,30.86,30.79,30.8,124100.0,23.6952,23.7106,23.6568,23.6645,124100.0
2012-06-14 13:15:00,30.8,30.83,30.76,30.8,81800.0,23.6645,23.6875,23.6338,23.6645,81800.0
2012-06-14 13:20:00,30.8,30.81,30.76,30.8,90400.0,23.6645,23.6722,23.6338,23.6645,90400.0
2012-06-14 13:25:00,30.79,30.8,30.73,30.75,68200.0,23.6568,23.6645,23.6107,23.6261,68200.0
2012-06-14 13:30:00,30.76,30.82,30.75,30.8,56000.0,23.6338,23.6799,23.6261,23.6645,56000.0
2012-06-14 13:35:00,30.81,30.85,30.79,30.84,58300.0,23.6722,23.7029,23.6568,23.6952,58300.0
2012-06-14 13:40:00,30.84,30.84,30.76,30.76,56000.0,23.6952,23.6952,23.6338,23.6338,56000.0
2012-06-14 13:45:00,30.76,30.82,30.74,30.82,65000.0,23.6338,23.6799,23.6184,23.6799,65000.0
2012-06-14 13:50:00,30.82,30.85,30.81,30.85,52200.0,23.6799,23.7029,23.6722,23.7029,52200.0
2012-06-14 13:55:00,30.85,30.9,30.85,30.89,117600.0,23.7029,23.7413,23.7029,23.7336,117600.0
2012-06-14 14:00:00,30.88,30.92,30.88,30.9,70800.0,23.726,23.7567,23.726,23.7413,70800.0
2012-06-14 14:05:00,30.89,30.95,30.89,30.93,114600.0,23.7336,23.7797,23.7336,23.7644,114600.0
2012-06-14 14:10:00,30.94,30.96,30.89,30.9,77400.0,23.7721,23.7874,23.7336,23.7413,77400.0
2012-06-14 14:15:00,30.9,30.95,30.88,30.89,64400.0,23.7413,23.7797,23.726,23.7336,64400.0
2012-06-14 14:20:00,30.88,30.9,30.85,30.87,41900.0,23.726,23.7413,23.7029,23.7183,41900.0
2012-06-14 14:25:00,30.87,30.87,30.78,30.81,101600.0,23.7183,23.7183,23.6491,23.6722,101600.0
2012-06-14 14:30:00,30.81,30.85,30.77,30.77,82700.0,23.6722,23.7029,23.6414,23.6414,82700.0
2012-06-14 14:35:00,30.77,30.79,30.73,30.78,102000.0,23.6414,23.6568,23.6107,23.6491,102000.0
2012-06-14 14:40:00,30.79,30.81,30.73,30.81,74400.0,23.6568,23.6722,23.6107,23.6722,74400.0
2012-06-14 14:45:00,30.8,30.83,30.7,30.71,144900.0,23.6645,23.6875,23.5877,23.5953,144900.0
2012-06-14 14:50:00,30.72,30.76,30.69,30.71,56400.0,23.603,23.6338,23.58,23.5953,56400.0
2012-06-14 14:55:00,30.71,30.74,30.68,30.71,52800.0,23.5953,23.6184,23.5723,23.5953,52800.0
2012-06-14 15:00:00,30.71,30.81,30.66,30.77,286100.0,23.5953,23.6722,23.5569,23.6414,286100.0
2012-06-14 15:05:00,30.77,31.31,30.77,30.96,1314600.0,23.6414,24.0563,23.6414,23.7874,1314600.0
2012-06-14 15:10:00,30.97,31.17,30.97,31.16,520100.0,23.7951,23.9488,23.7951,23.9411,520100.0
2012-06-14 15:15:00,31.15,31.18,30.94,30.94,277600.0,23.9334,23.9565,23.7721,23.7721,277600.0
2012-06-14 15:20:00,30.94,31.03,30.82,30.82,226700.0,23.7721,23.8412,23.6799,23.6799,226700.0
2012-06-14 15:25:00,30.83,30.94,30.72,30.85,165000.0,23.6875,23.7721,23.603,23.7029,165000.0
2012-06-14 15:30:00,30.86,31.01,30.81,30.94,365100.0,23.7106,23.8258,23.6722,23.7721,365100.0
2012-06-14 15:35:00,30.95,31.05,30.94,31.02,129400.0,23.7797,23.8566,23.7721,23.8335,129400.0
2012-06-14 15:40:00,31.02,31.07,30.92,30.94,329900.0,23.8335,23.8719,23.7567,23.7721,329900.0
2012-06-14 15:45:00,30.95,31.12,30.94,31.04,336500.0,23.7797,23.9104,23.7721,23.8489,336500.0
2012-06-14 15:50:00,31.05,31.1,30.94,30.96,399300.0,23.8566,23.895,23.7721,23.7874,399300.0
2012-06-14 15:55:00,30.96,31.02,30.93,31.01,519100.0,23.7874,23.8335,23.7644,23.8258,519100.0
2012-06-15 09:30:00,31.38,31.5,31.26,31.47,1121000.0,24.1101,24.2023,24.0179,24.1793,1121000.0
2012-06-15 09:35:00,31.47,31.55,31.04,31.06,519700.0,24.1793,24.2407,23.8489,23.8643,519700.0
2012-06-15 09:40:00,31.07,31.12,30.95,31.06,390100.0,23.8719,23.9104,23.7797,23.8643,390100.0
2012-06-15 09:45:00,31.07,31.33,31.05,31.3,231500.0,23.8719,24.0717,23.8566,24.0487,231500.0
2012-06-15 09:50:00,31.32,31.34,31.25,31.27,193900.0,24.064,24.0794,24.0102,24.0256,193900.0
2012-06-15 09:55:00,31.25,31.37,31.2,31.3,130100.0,24.0102,24.1024,23.9718,24.0487,130100.0
2012-06-15 10:00:00,31.32,31.44,31.3,31.3,122000.0,24.064,24.1562,24.0487,24.0487,122000.0
2012-06-15 10:05:00,31.32,31.41,31.24,31.26,100500.0,24.064,24.1332,24.0026,24.0179,100500.0
2012-06-15 10:10:00,31.26,31.4,31.25,31.38,122700.0,24.0179,24.1255,24.0102,24.1101,122700.0
2012-06-15 10:15:00,31.37,31.37,31.28,31.32,97200.0,24.1024,24.1024,24.0333,24.064,97200.0
2012-06-15 10:20:00,31.3,31.33,31.25,31.25,91900.0,24.0487,24.0717,24.0102,24.0102,91900.0
2012-06-15 10:25:00,31.25,31.3,31.25,31.27,111700.0,24.0102,24.0487,24.0102,24.0256,111700.0
2012-06-15 10:30:00,31.27,31.27,31.19,31.19,160900.0,24.0256,24.0256,23.9641,23.9641,160900.0
2012-06-15 10:35:00,31.19,31.24,31.16,31.21,102500.0,23.9641,24.0026,23.9411,23.9795,102500.0
2012-06-15 10:40:00,31.2,31.26,31.18,31.25,84300.0,23.9718,24.0179,23.9565,24.0102,84300.0
2012-06-15 10:45:00,31.25,31.39,31.25,31.37,84500.0,24.0102,24.1178,24.0102,24.1024,84500.0
2012-06-15 10:50:00,31.38,31.38,31.3,31.37,116900.0,24.1101,24.1101,24.0487,24.1024,116900.0
2012-06-15 10:55:00,31.37,31.38,31.31,31.32,94200.0,24.1024,24.1101,24.0563,24.064,94200.0
2012-06-15 11:00:00,31.31,31.36,31.3,31.33,78200.0,24.0563,24.0948,24.0487,24.0717,78200.0
2012-06-15 11:05:00,31.33,31.4,31.32,31.39,80700.0,24.0717,24.1255,24.064,24.1178,80700.0
2012-06-15 11:10:00,31.4,31.5,31.38,31.5,170900.0,24.1255,24.2023,24.1101,24.2023,170900.0
2012-06-15 11:15:00,31.5,31.53,31.48,31.5,153200.0,24.2023,24.2254,24.187,24.2023,153200.0
2012-06-15 11:20:00,31.5,31.57,31.5,31.54,125200.0,24.2023,24.2561,24.2023,24.2331,125200.0
2012-06-15 11:25:00,31.54,31.58,31.51,31.54,73100.0,24.2331,24.2638,24.21,24.2331,73100.0
2012-06-15 11:30:00,31.53,31.57,31.5,31.51,60400.0,24.2254,24.2561,24.2023,24.21,60400.0
2012-06-15 11:35:00,31.51,31.54,31.5,31.52,57900.0,24.21,24.2331,24.2023,24.2177,57900.0
2012-06-15 11:40:00,31.52,31.54,31.48,31.49,55400.0,24.2177,24.2331,24.187,24.1946,55400.0
2012-06-15 11:45:00,31.48,31.5,31.46,31.47,66900.0,24.187,24.2023,24.1716,24.1793,66900.0
2012-06-15 11:50:00,31.47,31.49,31.43,31.45,68800.0,24.1793,24.1946,24.1485,24.1639,68800.0
2012-06-15 11:55:00,31.44,31.46,31.43,31.44,58100.0,24.1562,24.1716,24.1485,24.1562,58100.0
2012-06-15 12:00:00,31.44,31.49,31.43,31.48,46800.0,24.1562,24.1946,24.1485,24.187,46800.0
2012-06-15 12:05:00,31.48,31.5,31.46,31.48,43600.0,24.187,24.2023,24.1716,24.187,43600.0
2012-06-15 12:10:00,31.48,31.52,31.48,31.51,32000.0,24.187,24.2177,24.187,24.21,32000.0
2012-06-15 12:15:00,31.51,31.51,31.44,31.45,71300.0,24.21,24.21,24.1562,24.1639,71300.0
2012-06-15 12:20:00,31.45,31.46,31.36,31.36,79800.0,24.1639,24.1716,24.0948,24.0948,79800.0
2012-06-15 12:25:00,31.37,31.38,31.35,31.36,76200.0,24.1024,24.1101,24.0871,24.0948,76200.0
2012-06-15 12:30:00,31.35,31.36,31.32,31.33,59700.0,24.0871,24.0948,24.064,24.0717,59700.0
2012-06-15 12:35:00,31.33,31.34,31.23,31.25,56700.0,24.0717,24.0794,23.9949,24.0102,56700.0
2012-06-15 12:40:00,31.26,31.31,31.25,31.3,36800.0,24.0179,24.0563,24.0102,24.0487,36800.0
2012-06-15 12:45:00,31.3,31.33,31.29,31.3,35400.0,24.0487,24.0717,24.041,24.0487,35400.0
2012-06-15 12:50:00,31.31,31.31,31.23,31.23,94200.0,24.0563,24.0563,23.9949,23.9949,94200.0
2012-06-15 12:55:00,31.23,31.24,31.16,31.22,225500.0,23.9949,24.0026,23.9411,23.9872,225500.0
2012-06-15 13:00:00,31.22,31.32,31.19,31.31,322400.0,23.9872,24.064,23.9641,24.0563,322400.0
2012-06-15 13:05:00,31.3,31.33,31.27,31.3,56800.0,24.0487,24.0717,24.0256,24.0487,56800.0
2012-06-15 13:10:00,31.3,31.36,31.3,31.35,45500.0,24.0487,24.0948,24.0487,24.0871,45500.0
2012-06-15 13:15:00,31.36,31.45,31.36,31.42,72400.0,24.0948,24.1639,24.0948,24.1409,72400.0
2012-06-15 13:20:00,31.42,31.43,31.37,31.38,78900.0,24.1409,24.1485,24.1024,24.1101,78900.0
2012-06-15 13:25:00,31.39,31.41,31.36,31.4,53300.0,24.1178,24.1332,24.0948,24.1255,53300.0
2012-06-15 13:30:00,31.4,31.42,31.37,31.39,40300.0,24.1255,24.1409,24.1024,24.1178,40300.0
2012-06-15 13:35:00,31.39,31.43,31.35,31.35,51300.0,24.1178,24.1485,24.0871,24.0871,51300.0
2012-06-15 13:40:00,31.35,31.4,31.34,31.4,51800.0,24.0871,24.1255,24.0794,24.1255,51800.0
2012-06-15 13:45:00,31.4,31.44,31.37,31.4,50200.0,24.1255,24.1562,24.1024,24.1255,50200.0
2012-06-15 13:50:00,31.4,31.42,31.37,31.4,57400.0,24.1255,24.1409,24.1024,24.1255,57400.0
2012-06-15 13:55:00,31.41,31.5,31.41,31.47,44400.0,24.1332,24.2023,24.1332,24.1793,44400.0
2012-06-15 14:00:00,31.47,31.54,31.47,31.54,68200.0,24.1793,24.2331,24.1793,24.2331,68200.0
2012-06-15 14:05:00,31.53,31.54,31.51,31.54,64500.0,24.2254,24.2331,24.21,24.2331,64500.0
2012-06-15 14:10:00,31.54,31.56,31.5,31.55,100200.0,24.2331,24.2484,24.2023,24.2407,100200.0
2012-06-15 14:15:00,31.55,31.56,31.55,31.56,39800.0,24.2407,24.2484,24.2407,24.2484,39800.0
2012-06-15 14:20:00,31.55,31.58,31.55,31.58,64500.0,24.2407,24.2638,24.2407,24.2638,64500.0
2012-06-15 14:25:00,31.58,31.58,31.55,31.57,55400.0,24.2638,24.2638,24.2407,24.2561,55400.0
2012-06-15 14:30:00,31.58,31.61,31.56,31.61,160300.0,24.2638,24.2868,24.2484,24.2868,160300.0
2012-06-15 14:35:00,31.61,31.71,31.6,31.7,263400.0,24.2868,24.3637,24.2792,24.356,263400.0
2012-06-15 14:40:00,31.69,31.72,31.66,31.68,107400.0,24.3483,24.3714,24.3253,24.3406,107400.0
2012-06-15 14:45:00,31.68,31.73,31.67,31.7,139100.0,24.3406,24.379,24.3329,24.356,139100.0
2012-06-15 14:50:00,31.7,31.72,31.57,31.59,94700.0,24.356,24.3714,24.2561,24.2715,94700.0
2012-06-15 14:55:00,31.58,31.64,31.55,31.58,88000.0,24.2638,24.3099,24.2407,24.2638,88000.0
2012-06-15 15:00:00,31.59,31.61,31.55,31.61,101100.0,24.2715,24.2868,24.2407,24.2868,101100.0
2012-06-15 15:05:00,31.61,31.61,31.55,31.57,201500.0,24.2868,24.2868,24.2407,24.2561,201500.0
2012-06-15 15:10:00,31.56,31.58,31.51,31.55,209600.0,24.2484,24.2638,24.21,24.2407,209600.0
2012-06-15 15:15:00,31.54,31.54,31.48,31.5,206900.0,24.2331,24.2331,24.187,24.2023,206900.0
2012-06-15 15:20:00,31.5,31.51,31.45,31.47,198700.0,24.2023,24.21,24.1639,24.1793,198700.0
2012-06-15 15:25:00,31.48,31.48,31.39,31.4,272000.0,24.187,24.187,24.1178,24.1255,272000.0
2012-06-15 15:30:00,31.4,31.47,31.38,31.41,353600.0,24.1255,24.1793,24.1101,24.1332,353600.0
2012-06-15 15:35:00,31.41,31.41,31.36,31.38,285600.0,24.1332,24.1332,24.0948,24.1101,285600.0
2012-06-15 15:40:00,31.38,31.45,31.38,31.4,291400.0,24.1101,24.1639,24.1101,24.1255,291400.0
2012-06-15 15:45:00,31.4,31.49,31.38,31.46,425200.0,24.1255,24.1946,24.1101,24.1716,425200.0
2012-06-15 15:50:00,31.45,31.48,31.44,31.44,321200.0,24.1639,24.187,24.1562,24.1562,321200.0
2012-06-15 15:55:00,31.45,31.47,31.44,31.46,583900.0,24.1639,24.1793,24.1562,24.1716,583900.0
2012-06-18 09:30:00,31.15,31.22,31.0,31.0,287900.0,23.9334,23.9872,23.8182,23.8182,287900.0
2012-06-18 09:35:00,31.01,31.01,30.95,30.96,239500.0,23.8258,23.8258,23.7797,23.7874,239500.0
2012-06-18 09:40:00,30.96,31.18,30.94,31.16,204900.0,23.7874,23.9565,23.7721,23.9411,204900.0
2012-06-18 09:45:00,31.16,31.2,31.1,31.16,123000.0,23.9411,23.9718,23.895,23.9411,123000.0
2012-06-18 09:50:00,31.16,31.22,31.11,31.21,117900.0,23.9411,23.9872,23.9027,23.9795,117900.0
2012-06-18 09:55:00,31.22,31.25,31.15,31.24,161100.0,23.9872,24.0102,23.9334,24.0026,161100.0
2012-06-18 10:00:00,31.24,31.41,31.19,31.41,227700.0,24.0026,24.1332,23.9641,24.1332,227700.0
2012-06-18 10:05:00,31.4,31.59,31.36,31.55,504500.0,24.1255,24.2715,24.0948,24.2407,504500.0
2012-06-18 10:10:00,31.55,31.62,31.53,31.56,188400.0,24.2407,24.2945,24.2254,24.2484,188400.0
2012-06-18 10:15:00,31.56,31.6,31.51,31.59,214000.0,24.2484,24.2792,24.21,24.2715,214000.0
2012-06-18 10:20:00,31.59,31.59,31.45,31.5,201000.0,24.2715,24.2715,24.1639,24.2023,201000.0
2012-06-18 10:25:00,31.5,31.61,31.47,31.6,190400.0,24.2023,24.2868,24.1793,24.2792,190400.0
2012-06-18 10:30:00,31.6,31.61,31.5,31.52,105900.0,24.2792,24.2868,24.2023,24.2177,105900.0
2012-06-18 10:35:00,31.51,31.51,31.41,31.44,211900.0,24.21,24.21,24.1332,24.1562,211900.0
2012-06-18 10:40:00,31.44,31.46,31.39,31.4,135600.0,24.1562,24.1716,24.1178,24.1255,135600.0
2012-06-18 10:45:00,31.39,31.5,31.35,31.48,322300.0,24.1178,24.2023,24.0871,24.187,322300.0
2012-06-18 10:50:00,31.48,31.52,31.37,31.4,158000.0,24.187,24.2177,24.1024,24.1255,158000.0
2012-06-18 10:55:00,31.41,31.44,31.36,31.37,114600.0,24.1332,24.1562,24.0948,24.1024,114600.0
2012-06-18 11:00:00,31.37,31.44,31.32,31.39,170100.0,24.1024,24.1562,24.064,24.1178,170100.0
2012-06-18 11:05:00,31.39,31.39,31.32,31.39,129200.0,24.1178,24.1178,24.064,24.1178,129200.0
2012-06-18 11:10:00,31.38,31.4,31.36,31.37,102300.0,24.1101,24.1255,24.0948,24.1024,102300.0
2012-06-18 11:15:00,31.39,31.44,31.34,31.35,99800.0,24.1178,24.1562,24.0794,24.0871,99800.0
2012-06-18 11:20:00,31.36,31.38,31.3,31.32,100400.0,24.0948,24.1101,24.0487,24.064,100400.0
2012-06-18 11:25:00,31.32,31.43,31.32,31.41,92100.0,24.064,24.1485,24.064,24.1332,92100.0
2012-06-18 11:30:00,31.42,31.5,31.42,31.45,54300.0,24.1409,24.2023,24.1409,24.1639,54300.0
2012-06-18 11:35:00,31.45,31.49,31.37,31.37,72600.0,24.1639,24.1946,24.1024,24.1024,72600.0
2012-06-18 11:40:00,31.38,31.43,31.35,31.38,57400.0,24.1101,24.1485,24.0871,24.1101,57400.0
2012-06-18 11:45:00,31.37,31.39,31.32,31.35,157200.0,24.1024,24.1178,24.064,24.0871,157200.0
2012-06-18 11:50:00,31.34,31.37,31.24,31.33,111900.0,24.0794,24.1024,24.0026,24.0717,111900.0
2012-06-18 11:55:00,31.32,31.36,31.29,31.36,59200.0,24.064,24.0948,24.041,24.0948,59200.0
2012-06-18 12:00:00,31.35,31.35,31.29,31.33,68200.0,24.0871,24.0871,24.041,24.0717,68200.0
2012-06-18 12:05:00,31.33,31.36,31.31,31.33,43100.0,24.0717,24.0948,24.0563,24.0717,43100.0
2012-06-18 12:10:00,31.35,31.4,31.35,31.37,59600.0,24.0871,24.1255,24.0871,24.1024,59600.0
2012-06-18 12:15:00,31.37,31.41,31.36,31.39,94700.0,24.1024,24.1332,24.0948,24.1178,94700.0
2012-06-18 12:20:00,31.39,31.4,31.34,31.36,67600.0,24.1178,24.1255,24.0794,24.0948,67600.0
2012-06-18 12:25:00,31.36,31.4,31.33,31.33,206000.0,24.0948,24.1255,24.0717,24.0717,206000.0
2012-06-18 12:30:00,31.34,31.35,31.3,31.35,76600.0,24.0794,24.0871,24.0487,24.0871,76600.0
2012-06-18 12:35:00,31.32,31.35,31.24,31.26,242900.0,24.064,24.0871,24.0026,24.0179,242900.0
2012-06-18 12:40:00,31.28,31.39,31.27,31.39,212300.0,24.0333,24.1178,24.0256,24.1178,212300.0
2012-06-18 12:45:00,31.38,31.41,31.33,31.41,112400.0,24.1101,24.1332,24.0717,24.1332,112400.0
2012-06-18 12:50:00,31.4,31.45,31.37,31.37,201500.0,24.1255,24.1639,24.1024,24.1024,201500.0
2012-06-18 12:55:00,31.37,31.49,31.36,31.43,267300.0,24.1024,24.1946,24.0948,24.1485,267300.0
2012-06-18 13:00:00,31.42,31.49,31.42,31.48,161400.0,24.1409,24.1946,24.1409,24.187,161400.0
2012-06-18 13:05:00,31.48,31.51,31.47,31.5,166000.0,24.187,24.21,24.1793,24.2023,166000.0
2012-06-18 13:10:00,31.5,31.55,31.48,31.51,118100.0,24.2023,24.2407,24.187,24.21,118100.0
2012-06-18 13:15:00,31.51,31.54,31.47,31.5,59800.0,24.21,24.2331,24.1793,24.2023,59800.0
2012-06-18 13:20:00,31.49,31.51,31.46,31.46,77400.0,24.1946,24.21,24.1716,24.1716,77400.0
2012-06-18 13:25:00,31.46,31.56,31.45,31.55,109500.0,24.1716,24.2484,24.1639,24.2407,109500.0
2012-06-18 13:30:00,31.54,31.59,31.52,31.59,88300.0,24.2331,24.2715,24.2177,24.2715,88300.0
2012-06-18 13:35:00,31.59,31.63,31.57,31.63,79100.0,24.2715,24.3022,24.2561,24.3022,79100.0
2012-06-18 13:40:00,31.62,31.67,31.6,31.6,46300.0,24.2945,24.3329,24.2792,24.2792,46300.0
2012-06-18 13:45:00,31.6,31.67,31.6,31.64,56000.0,24.2792,24.3329,24.2792,24.3099,56000.0
2012-06-18 13:50:00,31.63,31.67,31.63,31.67,55500.0,24.3022,24.3329,24.3022,24.3329,55500.0
2012-06-18 13:55:00,31.66,31.69,31.63,31.69,139100.0,24.3253,24.3483,24.3022,24.3483,139100.0
2012-06-18 14:00:00,31.69,31.69,31.59,31.6,113800.0,24.3483,24.3483,24.2715,24.2792,113800.0
2012-06-18 14:05:00,31.59,31.59,31.5,31.54,66300.0,24.2715,24.2715,24.2023,24.2331,66300.0
2012-06-18 14:10:00,31.54,31.56,31.5,31.52,75800.0,24.2331,24.2484,24.2023,24.2177,75800.0
2012-06-18 14:15:00,31.51,31.58,31.5,31.52,140800.0,24.21,24.2638,24.2023,24.2177,140800.0
2012-06-18 14:20:00,31.53,31.56,31.52,31.54,118400.0,24.2254,24.2484,24.2177,24.2331,118400.0
2012-06-18 14:25:00,31.54,31.56,31.51,31.51,131000.0,24.2331,24.2484,24.21,24.21,131000.0
2012-06-18 14:30:00,31.52,31.56,31.51,31.52,133800.0,24.2177,24.2484,24.21,24.2177,133800.0
2012-06-18 14:35:00,31.52,31.57,31.5,31.55,315500.0,24.2177,24.2561,24.2023,24.2407,315500.0
2012-06-18 14:40:00,31.56,31.56,31.51,31.55,78500.0,24.2484,24.2484,24.21,24.2407,78500.0
2012-06-18 14:45:00,31.55,31.56,31.45,31.45,77400.0,24.2407,24.2484,24.1639,24.1639,77400.0
2012-06-18 14:50:00,31.45,31.5,31.42,31.43,63700.0,24.1639,24.2023,24.1409,24.1485,63700.0
2012-06-18 14:55:00,31.43,31.49,31.43,31.49,89100.0,24.1485,24.1946,24.1485,24.1946,89100.0
2012-06-18 15:00:00,31.48,31.52,31.47,31.5,56300.0,24.187,24.2177,24.1793,24.2023,56300.0
2012-06-18 15:05:00,31.5,31.51,31.44,31.44,96000.0,24.2023,24.21,24.1562,24.1562,96000.0
2012-06-18 15:10:00,31.44,31.45,31.38,31.38,149700.0,24.1562,24.1639,24.1101,24.1101,149700.0
2012-06-18 15:15:00,31.37,31.43,31.33,31.43,186400.0,24.1024,24.1485,24.0717,24.1485,186400.0
2012-06-18 15:20:00,31.42,31.49,31.38,31.42,134800.0,24.1409,24.1946,24.1101,24.1409,134800.0
2012-06-18 15:25:00,31.42,31.5,31.4,31.45,89300.0,24.1409,24.2023,24.1255,24.1639,89300.0
2012-06-18 15:30:00,31.45,31.5,31.4,31.42,177200.0,24.1639,24.2023,24.1255,24.1409,177200.0
2012-06-18 15:35:00,31.42,31.44,31.38,31.43,222800.0,24.1409,24.1562,24.1101,24.1485,222800.0
2012-06-18 15:40:00,31.43,31.46,31.38,31.42,211000.0,24.1485,24.1716,24.1101,24.1409,211000.0
2012-06-18 15:45:00,31.41,31.48,31.39,31.47,295500.0,24.1332,24.187,24.1178,24.1793,295500.0
2012-06-18 15:50:00,31.47,31.49,31.42,31.46,393500.0,24.1793,24.1946,24.1409,24.1716,393500.0
2012-06-18 15:55:00,31.45,31.53,31.44,31.51,621900.0,24.1639,24.2254,24.1562,24.21,621900.0
2012-06-19 09:30:00,31.8,31.84,31.69,31.71,216600.0,24.4328,24.4636,24.3483,24.3637,216600.0
2012-06-19 09:35:00,31.71,31.76,31.57,31.69,142800.0,24.3637,24.4021,24.2561,24.3483,142800.0
2012-06-19 09:40:00,31.7,31.72,31.52,31.62,269100.0,24.356,24.3714,24.2177,24.2945,269100.0
2012-06-19 09:45:00,31.63,31.79,31.63,31.78,211000.0,24.3022,24.4251,24.3022,24.4175,211000.0
2012-06-19 09:50:00,31.79,31.85,31.75,31.83,193600.0,24.4251,24.4712,24.3944,24.4559,193600.0
2012-06-19 09:55:00,31.83,31.85,31.77,31.83,216400.0,24.4559,24.4712,24.4098,24.4559,216400.0
2012-06-19 10:00:00,31.84,31.88,31.78,31.87,227600.0,24.4636,24.4943,24.4175,24.4866,227600.0
2012-06-19 10:05:00,31.87,31.88,31.83,31.86,175900.0,24.4866,24.4943,24.4559,24.4789,175900.0
2012-06-19 10:10:00,31.87,31.88,31.85,31.88,108400.0,24.4866,24.4943,24.4712,24.4943,108400.0
2012-06-19 10:15:00,31.88,31.9,31.85,31.86,105600.0,24.4943,24.5097,24.4712,24.4789,105600.0
2012-06-19 10:20:00,31.86,31.93,31.85,31.88,114800.0,24.4789,24.5327,24.4712,24.4943,114800.0
2012-06-19 10:25:00,31.87,31.93,31.86,31.93,135300.0,24.4866,24.5327,24.4789,24.5327,135300.0
2012-06-19 10:30:00,31.93,31.95,31.88,31.95,179300.0,24.5327,24.5481,24.4943,24.5481,179300.0
2012-06-19 10:35:00,31.94,31.95,31.8,31.82,129500.0,24.5404,24.5481,24.4328,24.4482,129500.0
2012-06-19 10:40:00,31.81,31.82,31.74,31.75,219300.0,24.4405,24.4482,24.3867,24.3944,219300.0
2012-06-19 10:45:00,31.75,31.83,31.74,31.78,94200.0,24.3944,24.4559,24.3867,24.4175,94200.0
2012-06-19 10:50:00,31.78,31.87,31.76,31.85,135800.0,24.4175,24.4866,24.4021,24.4712,135800.0
2012-06-19 10:55:00,31.85,31.93,31.82,31.93,101900.0,24.4712,24.5327,24.4482,24.5327,101900.0
2012-06-19 11:00:00,31.93,31.94,31.75,31.78,118400.0,24.5327,24.5404,24.3944,24.4175,118400.0
2012-06-19 11:05:00,31.78,31.84,31.77,31.83,54300.0,24.4175,24.4636,24.4098,24.4559,54300.0
2012-06-19 11:10:00,31.83,31.88,31.8,31.86,97300.0,24.4559,24.4943,24.4328,24.4789,97300.0
2012-06-19 11:15:00,31.85,31.9,31.84,31.86,93200.0,24.4712,24.5097,24.4636,24.4789,93200.0
2012-06-19 11:20:00,31.85,31.91,31.84,31.86,90200.0,24.4712,24.5173,24.4636,24.4789,90200.0
2012-06-19 11:25:00,31.86,31.9,31.85,31.88,75200.0,24.4789,24.5097,24.4712,24.4943,75200.0
2012-06-19 11:30:00,31.89,31.92,31.86,31.91,148100.0,24.502,24.525,24.4789,24.5173,148100.0
2012-06-19 11:35:00,31.91,31.93,31.89,31.93,88400.0,24.5173,24.5327,24.502,24.5327,88400.0
2012-06-19 11:40:00,31.93,31.95,31.91,31.94,117900.0,24.5327,24.5481,24.5173,24.5404,117900.0
2012-06-19 11:45:00,31.94,31.96,31.93,31.96,108300.0,24.5404,24.5558,24.5327,24.5558,108300.0
2012-06-19 11:50:00,31.95,31.96,31.91,31.93,59400.0,24.5481,24.5558,24.5173,24.5327,59400.0
2012-06-19 11:55:00,31.94,31.97,31.93,31.96,84500.0,24.5404,24.5634,24.5327,24.5558,84500.0
2012-06-19 12:00:00,31.97,31.98,31.95,31.97,81600.0,24.5634,24.5711,24.5481,24.5634,81600.0
2012-06-19 12:05:00,31.97,31.98,31.94,31.94,54400.0,24.5634,24.5711,24.5404,24.5404,54400.0
2012-06-19 12:10:00,31.95,31.98,31.95,31.96,63500.0,24.5481,24.5711,24.5481,24.5558,63500.0
2012-06-19 12:15:00,31.97,31.99,31.96,31.98,46600.0,24.5634,24.5788,24.5558,24.5711,46600.0
2012-06-19 12:20:00,31.97,31.98,31.94,31.95,84300.0,24.5634,24.5711,24.5404,24.5481,84300.0
2012-06-19 12:25:00,31.96,31.99,31.95,31.97,66800.0,24.5558,24.5788,24.5481,24.5634,66800.0
2012-06-19 12:30:00,31.98,31.98,31.95,31.97,86600.0,24.5711,24.5711,24.5481,24.5634,86600.0
2012-06-19 12:35:00,31.97,31.99,31.95,31.95,170300.0,24.5634,24.5788,24.5481,24.5481,170300.0
2012-06-19 12:40:00,31.96,31.98,31.95,31.98,117700.0,24.5558,24.5711,24.5481,24.5711,117700.0
2012-06-19 12:45:00,31.98,32.08,31.97,32.03,295100.0,24.5711,24.648,24.5634,24.6095,295100.0
2012-06-19 12:50:00,32.02,32.09,32.02,32.09,51600.0,24.6019,24.6556,24.6019,24.6556,51600.0
2012-06-19 12:55:00,32.09,32.1,32.06,32.09,66900.0,24.6556,24.6633,24.6326,24.6556,66900.0
2012-06-19 13:00:00,32.1,32.14,32.08,32.1,94300.0,24.6633,24.6941,24.648,24.6633,94300.0
2012-06-19 13:05:00,32.1,32.1,32.07,32.09,35300.0,24.6633,24.6633,24.6403,24.6556,35300.0
2012-06-19 13:10:00,32.1,32.15,32.09,32.13,123000.0,24.6633,24.7017,24.6556,24.6864,123000.0
2012-06-19 13:15:00,32.12,32.14,32.08,32.08,107900.0,24.6787,24.6941,24.648,24.648,107900.0
2012-06-19 13:20:00,32.08,32.13,32.07,32.13,107600.0,24.648,24.6864,24.6403,24.6864,107600.0
2012-06-19 13:25:00,32.13,32.17,32.12,32.17,80700.0,24.6864,24.7171,24.6787,24.7171,80700.0
2012-06-19 13:30:00,32.16,32.2,32.15,32.18,67500.0,24.7094,24.7402,24.7017,24.7248,67500.0
2012-06-19 13:35:00,32.19,32.21,32.19,32.21,143600.0,24.7325,24.7478,24.7325,24.7478,143600.0
2012-06-19 13:40:00,32.21,32.22,32.12,32.16,146900.0,24.7478,24.7555,24.6787,24.7094,146900.0
2012-06-19 13:45:00,32.16,32.21,32.12,32.13,120500.0,24.7094,24.7478,24.6787,24.6864,120500.0
2012-06-19 13:50:00,32.14,32.16,32.07,32.08,118000.0,24.6941,24.7094,24.6403,24.648,118000.0
2012-06-19 13:55:00,32.09,32.13,32.07,32.12,61100.0,24.6556,24.6864,24.6403,24.6787,61100.0
2012-06-19 14:00:00,32.12,32.14,32.09,32.14,36100.0,24.6787,24.6941,24.6556,24.6941,36100.0
2012-06-19 14:05:00,32.15,32.19,32.13,32.14,133700.0,24.7017,24.7325,24.6864,24.6941,133700.0
2012-06-19 14:10:00,32.14,32.15,32.09,32.09,75700.0,24.6941,24.7017,24.6556,24.6556,75700.0
2012-06-19 14:15:00,32.1,32.13,32.08,32.1,69800.0,24.6633,24.6864,24.648,24.6633,69800.0
2012-06-19 14:20:00,32.09,32.12,32.08,32.09,74300.0,24.6556,24.6787,24.648,24.6556,74300.0
2012-06-19 14:25:00,32.09,32.12,32.07,32.11,128000.0,24.6556,24.6787,24.6403,24.671,128000.0
2012-06-19 14:30:00,32.11,32.12,31.96,31.99,332100.0,24.671,24.6787,24.5558,24.5788,332100.0
2012-06-19 14:35:00,31.98,32.02,31.94,31.97,152100.0,24.5711,24.6019,24.5404,24.5634,152100.0
2012-06-19 14:40:00,31.98,31.98,31.91,31.93,135000.0,24.5711,24.5711,24.5173,24.5327,135000.0
2012-06-19 14:45:00,31.94,31.98,31.9,31.9,167900.0,24.5404,24.5711,24.5097,24.5097,167900.0
2012-06-19 14:50:00,31.9,31.95,31.87,31.93,109200.0,24.5097,24.5481,24.4866,24.5327,109200.0
2012-06-19 14:55:00,31.93,32.03,31.91,32.03,71000.0,24.5327,24.6095,24.5173,24.6095,71000.0
2012-06-19 15:00:00,32.02,32.03,31.97,31.99,94000.0,24.6019,24.6095,24.5634,24.5788,94000.0
2012-06-19 15:05:00,31.98,31.99,31.93,31.99,123100.0,24.5711,24.5788,24.5327,24.5788,123100.0
2012-06-19 15:10:00,31.99,32.05,31.97,32.0,116100.0,24.5788,24.6249,24.5634,24.5865,116100.0
2012-06-19 15:15:00,32.01,32.06,32.01,32.05,130000.0,24.5942,24.6326,24.5942,24.6249,130000.0
2012-06-19 15:20:00,32.06,32.07,32.01,32.01,90700.0,24.6326,24.6403,24.5942,24.5942,90700.0
2012-06-19 15:25:00,32.01,32.03,31.99,31.99,97000.0,24.5942,24.6095,24.5788,24.5788,97000.0
2012-06-19 15:30:00,31.99,32.04,31.97,31.98,190100.0,24.5788,24.6172,24.5634,24.5711,190100.0
2012-06-19 15:35:00,31.98,31.98,31.89,31.94,214900.0,24.5711,24.5711,24.502,24.5404,214900.0
2012-06-19 15:40:00,31.94,31.99,31.89,31.98,186200.0,24.5404,24.5788,24.502,24.5711,186200.0
2012-06-19 15:45:00,31.97,32.05,31.94,31.95,368000.0,24.5634,24.6249,24.5404,24.5481,368000.0
2012-06-19 15:50:00,31.95,31.97,31.91,31.91,396200.0,24.5481,24.5634,24.5173,24.5173,396200.0
2012-06-19 15:55:00,31.91,31.94,31.91,31.93,365100.0,24.5173,24.5404,24.5173,24.5327,365100.0
2012-06-20 09:30:00,32.05,32.1,31.67,31.67,291600.0,24.6249,24.6633,24.3329,24.3329,291600.0
2012-06-20 09:35:00,31.7,31.83,31.67,31.8,123500.0,24.356,24.4559,24.3329,24.4328,123500.0
2012-06-20 09:40:00,31.8,31.84,31.61,31.63,206600.0,24.4328,24.4636,24.2868,24.3022,206600.0
2012-06-20 09:45:00,31.63,31.77,31.59,31.71,123300.0,24.3022,24.4098,24.2715,24.3637,123300.0
2012-06-20 09:50:00,31.7,31.73,31.66,31.69,115900.0,24.356,24.379,24.3253,24.3483,115900.0
2012-06-20 09:55:00,31.7,31.84,31.7,31.72,113900.0,24.356,24.4636,24.356,24.3714,113900.0
2012-06-20 10:00:00,31.71,31.83,31.62,31.68,289300.0,24.3637,24.4559,24.2945,24.3406,289300.0
2012-06-20 10:05:00,31.68,31.8,31.63,31.77,157500.0,24.3406,24.4328,24.3022,24.4098,157500.0
2012-06-20 10:10:00,31.78,31.82,31.71,31.78,125700.0,24.4175,24.4482,24.3637,24.4175,125700.0
2012-06-20 10:15:00,31.78,31.86,31.77,31.79,73000.0,24.4175,24.4789,24.4098,24.4251,73000.0
2012-06-20 10:20:00,31.77,31.85,31.73,31.8,116600.0,24.4098,24.4712,24.379,24.4328,116600.0
2012-06-20 10:25:00,31.81,31.94,31.81,31.86,94100.0,24.4405,24.5404,24.4405,24.4789,94100.0
2012-06-20 10:30:00,31.85,31.88,31.81,31.87,68200.0,24.4712,24.4943,24.4405,24.4866,68200.0
2012-06-20 10:35:00,31.88,31.92,31.83,31.84,65400.0,24.4943,24.525,24.4559,24.4636,65400.0
2012-06-20 10:40:00,31.84,31.91,31.83,31.9,58300.0,24.4636,24.5173,24.4559,24.5097,58300.0
2012-06-20 10:45:00,31.9,31.95,31.86,31.88,69800.0,24.5097,24.5481,24.4789,24.4943,69800.0
2012-06-20 10:50:00,31.89,31.91,31.86,31.9,54100.0,24.502,24.5173,24.4789,24.5097,54100.0
2012-06-20 10:55:00,31.9,31.92,31.8,31.82,77900.0,24.5097,24.525,24.4328,24.4482,77900.0
2012-06-20 11:00:00,31.82,31.82,31.72,31.72,157900.0,24.4482,24.4482,24.3714,24.3714,157900.0
2012-06-20 11:05:00,31.72,31.77,31.67,31.68,122600.0,24.3714,24.4098,24.3329,24.3406,122600.0
2012-06-20 11:10:00,31.68,31.77,31.67,31.76,99900.0,24.3406,24.4098,24.3329,24.4021,99900.0
2012-06-20 11:15:00,31.76,31.83,31.76,31.78,49800.0,24.4021,24.4559,24.4021,24.4175,49800.0
2012-06-20 11:20:00,31.79,31.83,31.78,31.8,54500.0,24.4251,24.4559,24.4175,24.4328,54500.0
2012-06-20 11:25:00,31.8,31.87,31.78,31.87,75200.0,24.4328,24.4866,24.4175,24.4866,75200.0
2012-06-20 11:30:00,31.87,31.88,31.82,31.84,48200.0,24.4866,24.4943,24.4482,24.4636,48200.0
2012-06-20 11:35:00,31.83,31.84,31.79,31.8,38900.0,24.4559,24.4636,24.4251,24.4328,38900.0
2012-06-20 11:40:00,31.81,31.87,31.79,31.87,45400.0,24.4405,24.4866,24.4251,24.4866,45400.0
2012-06-20 11:45:00,31.87,31.88,31.85,31.88,60000.0,24.4866,24.4943,24.4712,24.4943,60000.0
2012-06-20 11:50:00,31.89,31.9,31.82,31.83,29400.0,24.502,24.5097,24.4482,24.4559,29400.0
2012-06-20 11:55:00,31.83,31.87,31.79,31.79,50100.0,24.4559,24.4866,24.4251,24.4251,50100.0
2012-06-20 12:00:00,31.8,31.8,31.73,31.74,78000.0,24.4328,24.4328,24.379,24.3867,78000.0
2012-06-20 12:05:00,31.73,31.74,31.67,31.67,56100.0,24.379,24.3867,24.3329,24.3329,56100.0
2012-06-20 12:10:00,31.67,31.73,31.67,31.73,40500.0,24.3329,24.379,24.3329,24.379,40500.0
2012-06-20 12:15:00,31.73,31.82,31.72,31.81,69500.0,24.379,24.4482,24.3714,24.4405,69500.0
2012-06-20 12:20:00,31.81,31.84,31.73,31.74,71000.0,24.4405,24.4636,24.379,24.3867,71000.0
2012-06-20 12:25:00,31.73,31.74,31.67,31.73,56300.0,24.379,24.3867,24.3329,24.379,56300.0
2012-06-20 12:30:00,31.73,31.79,31.45,31.63,313500.0,24.379,24.4251,24.1639,24.3022,313500.0
2012-06-20 12:35:00,31.63,31.66,31.53,31.56,202800.0,24.3022,24.3253,24.2254,24.2484,202800.0
2012-06-20 12:40:00,31.56,31.69,31.52,31.68,140300.0,24.2484,24.3483,24.2177,24.3406,140300.0
2012-06-20 12:45:00,31.69,31.83,31.68,31.79,239300.0,24.3483,24.4559,24.3406,24.4251,239300.0
2012-06-20 12:50:00,31.79,31.86,31.67,31.79,107600.0,24.4251,24.4789,24.3329,24.4251,107600.0
2012-06-20 12:55:00,31.83,31.88,31.76,31.87,132400.0,24.4559,24.4943,24.4021,24.4866,132400.0
2012-06-20 13:00:00,31.88,32.11,31.88,32.1,311300.0,24.4943,24.671,24.4943,24.6633,311300.0
2012-06-20 13:05:00,32.1,32.21,32.07,32.17,220100.0,24.6633,24.7478,24.6403,24.7171,220100.0
2012-06-20 13:10:00,32.16,32.18,32.03,32.09,122900.0,24.7094,24.7248,24.6095,24.6556,122900.0
2012-06-20 13:15:00,32.09,32.17,32.02,32.03,103900.0,24.6556,24.7171,24.6019,24.6095,103900.0
2012-06-20 13:20:00,32.03,32.16,32.0,32.12,115700.0,24.6095,24.7094,24.5865,24.6787,115700.0
2012-06-20 13:25:00,32.11,32.17,32.07,32.11,103000.0,24.671,24.7171,24.6403,24.671,103000.0
2012-06-20 13:30:00,32.12,32.15,32.01,32.04,56400.0,24.6787,24.7017,24.5942,24.6172,56400.0
2012-06-20 13:35:00,32.03,32.08,31.97,32.03,86600.0,24.6095,24.648,24.5634,24.6095,86600.0
2012-06-20 13:40:00,32.04,32.09,31.98,32.09,98100.0,24.6172,24.6556,24.5711,24.6556,98100.0
2012-06-20 13:45:00,32.1,32.16,32.09,32.1,79600.0,24.6633,24.7094,24.6556,24.6633,79600.0
2012-06-20 13:50:00,32.11,32.12,32.08,32.09,41000.0,24.671,24.6787,24.648,24.6556,41000.0
2012-06-20 13:55:00,32.1,32.18,32.05,32.16,49400.0,24.6633,24.7248,24.6249,24.7094,49400.0
2012-06-20 14:00:00,32.16,32.23,32.1,32.21,143600.0,24.7094,24.7632,24.6633,24.7478,143600.0
2012-06-20 14:05:00,32.22,32.24,32.17,32.21,112100.0,24.7555,24.7709,24.7171,24.7478,112100.0
2012-06-20 14:10:00,32.2,32.29,32.2,32.22,140000.0,24.7402,24.8093,24.7402,24.7555,140000.0
2012-06-20 14:15:00,32.22,32.35,32.16,32.17,163700.0,24.7555,24.8554,24.7094,24.7171,163700.0
2012-06-20 14:20:00,32.16,32.23,32.04,32.16,143800.0,24.7094,24.7632,24.6172,24.7094,143800.0
2012-06-20 14:25:00,32.16,32.19,32.08,32.12,109000.0,24.7094,24.7325,24.648,24.6787,109000.0
2012-06-20 14:30:00,32.11,32.22,32.11,32.15,122200.0,24.671,24.7555,24.671,24.7017,122200.0
2012-06-20 14:35:00,32.14,32.2,32.05,32.1,252000.0,24.6941,24.7402,24.6249,24.6633,252000.0
2012-06-20 14:40:00,32.1,32.12,32.0,32.0,65700.0,24.6633,24.6787,24.5865,24.5865,65700.0
2012-06-20 14:45:00,31.99,32.0,31.83,31.86,168100.0,24.5788,24.5865,24.4559,24.4789,168100.0
2012-06-20 14:50:00,31.86,31.95,31.85,31.93,98100.0,24.4789,24.5481,24.4712,24.5327,98100.0
2012-06-20 14:55:00,31.93,31.98,31.91,31.93,78600.0,24.5327,24.5711,24.5173,24.5327,78600.0
2012-06-20 15:00:00,31.94,31.96,31.85,31.87,73700.0,24.5404,24.5558,24.4712,24.4866,73700.0
2012-06-20 15:05:00,31.87,31.87,31.7,31.77,282000.0,24.4866,24.4866,24.356,24.4098,282000.0
2012-06-20 15:10:00,31.78,31.88,31.74,31.82,137800.0,24.4175,24.4943,24.3867,24.4482,137800.0
2012-06-20 15:15:00,31.81,31.86,31.66,31.69,118200.0,24.4405,24.4789,24.3253,24.3483,118200.0
2012-06-20 15:20:00,31.7,31.76,31.67,31.75,112300.0,24.356,24.4021,24.3329,24.3944,112300.0
2012-06-20 15:25:00,31.75,31.87,31.75,31.81,174400.0,24.3944,24.4866,24.3944,24.4405,174400.0
2012-06-20 15:30:00,31.81,31.88,31.78,31.81,234900.0,24.4405,24.4943,24.4175,24.4405,234900.0
2012-06-20 15:35:00,31.81,31.9,31.8,31.88,222600.0,24.4405,24.5097,24.4328,24.4943,222600.0
2012-06-20 15:40:00,31.88,32.01,31.88,32.01,216300.0,24.4943,24.5942,24.4943,24.5942,216300.0
2012-06-20 15:45:00,32.0,32.03,31.93,32.02,230400.0,24.5865,24.6095,24.5327,24.6019,230400.0
2012-06-20 15:50:00,32.02,32.02,31.92,31.97,184500.0,24.6019,24.6019,24.525,24.5634,184500.0
2012-06-20 15:55:00,31.97,32.05,31.97,32.05,255200.0,24.5634,24.6249,24.5634,24.6249,255200.0
2012-06-21 09:30:00,31.99,32.29,31.8,32.21,147200.0,24.5788,24.8093,24.4328,24.7478,147200.0
2012-06-21 09:35:00,32.24,32.25,31.92,31.92,122600.0,24.7709,24.7786,24.525,24.525,122600.0
2012-06-21 09:40:00,31.93,31.96,31.84,31.96,119600.0,24.5327,24.5558,24.4636,24.5558,119600.0
2012-06-21 09:45:00,31.94,32.04,31.92,31.97,134800.0,24.5404,24.6172,24.525,24.5634,134800.0
2012-06-21 09:50:00,31.97,32.07,31.96,32.01,73100.0,24.5634,24.6403,24.5558,24.5942,73100.0
2012-06-21 09:55:00,32.01,32.08,31.94,32.04,79700.0,24.5942,24.648,24.5404,24.6172,79700.0
2012-06-21 10:00:00,32.03,32.04,31.65,31.72,266800.0,24.6095,24.6172,24.3176,24.3714,266800.0
2012-06-21 10:05:00,31.72,31.81,31.71,31.77,152900.0,24.3714,24.4405,24.3637,24.4098,152900.0
2012-06-21 10:10:00,31.77,31.9,31.76,31.9,116800.0,24.4098,24.5097,24.4021,24.5097,116800.0
2012-06-21 10:15:00,31.89,31.94,31.84,31.92,111200.0,24.502,24.5404,24.4636,24.525,111200.0
2012-06-21 10:20:00,31.91,31.96,31.8,31.86,101900.0,24.5173,24.5558,24.4328,24.4789,101900.0
2012-06-21 10:25:00,31.85,31.85,31.77,31.79,55000.0,24.4712,24.4712,24.4098,24.4251,55000.0
2012-06-21 10:30:00,31.79,31.88,31.76,31.84,85500.0,24.4251,24.4943,24.4021,24.4636,85500.0
2012-06-21 10:35:00,31.85,31.88,31.7,31.71,88300.0,24.4712,24.4943,24.356,24.3637,88300.0
2012-06-21 10:40:00,31.71,31.81,31.71,31.79,77900.0,24.3637,24.4405,24.3637,24.4251,77900.0
2012-06-21 10:45:00,31.8,31.89,31.79,31.85,201100.0,24.4328,24.502,24.4251,24.4712,201100.0
2012-06-21 10:50:00,31.83,31.85,31.8,31.83,103000.0,24.4559,24.4712,24.4328,24.4559,103000.0
2012-06-21 10:55:00,31.82,31.84,31.77,31.83,72700.0,24.4482,24.4636,24.4098,24.4559,72700.0
2012-06-21 11:00:00,31.82,31.83,31.71,31.74,157500.0,24.4482,24.4559,24.3637,24.3867,157500.0
2012-06-21 11:05:00,31.75,31.78,31.67,31.68,145600.0,24.3944,24.4175,24.3329,24.3406,145600.0
2012-06-21 11:10:00,31.68,31.76,31.67,31.69,106400.0,24.3406,24.4021,24.3329,24.3483,106400.0
2012-06-21 11:15:00,31.69,31.73,31.67,31.69,119200.0,24.3483,24.379,24.3329,24.3483,119200.0
2012-06-21 11:20:00,31.69,31.69,31.62,31.63,98500.0,24.3483,24.3483,24.2945,24.3022,98500.0
2012-06-21 11:25:00,31.62,31.63,31.51,31.55,216200.0,24.2945,24.3022,24.21,24.2407,216200.0
2012-06-21 11:30:00,31.54,31.6,31.52,31.57,79700.0,24.2331,24.2792,24.2177,24.2561,79700.0
2012-06-21 11:35:00,31.57,31.57,31.49,31.57,93100.0,24.2561,24.2561,24.1946,24.2561,93100.0
2012-06-21 11:40:00,31.57,31.59,31.49,31.58,106000.0,24.2561,24.2715,24.1946,24.2638,106000.0
2012-06-21 11:45:00,31.58,31.61,31.57,31.58,102000.0,24.2638,24.2868,24.2561,24.2638,102000.0
2012-06-21 11:50:00,31.57,31.58,31.53,31.54,76000.0,24.2561,24.2638,24.2254,24.2331,76000.0
2012-06-21 11:55:00,31.54,31.54,31.51,31.54,38900.0,24.2331,24.2331,24.21,24.2331,38900.0
2012-06-21 12:00:00,31.55,31.56,31.51,31.54,102900.0,24.2407,24.2484,24.21,24.2331,102900.0
2012-06-21 12:05:00,31.55,31.55,31.48,31.51,66700.0,24.2407,24.2407,24.187,24.21,66700.0
2012-06-21 12:10:00,31.51,31.55,31.45,31.45,95900.0,24.21,24.2407,24.1639,24.1639,95900.0
2012-06-21 12:15:00,31.45,31.52,31.42,31.52,74800.0,24.1639,24.2177,24.1409,24.2177,74800.0
2012-06-21 12:20:00,31.52,31.54,31.47,31.49,148200.0,24.2177,24.2331,24.1793,24.1946,148200.0
2012-06-21 12:25:00,31.49,31.5,31.33,31.36,176100.0,24.1946,24.2023,24.0717,24.0948,176100.0
2012-06-21 12:30:00,31.36,31.4,31.25,31.25,425000.0,24.0948,24.1255,24.0102,24.0102,425000.0
2012-06-21 12:35:00,31.25,31.34,31.23,31.26,341600.0,24.0102,24.0794,23.9949,24.0179,341600.0
2012-06-21 12:40:00,31.26,31.32,31.23,31.25,117900.0,24.0179,24.064,23.9949,24.0102,117900.0
2012-06-21 12:45:00,31.25,31.37,31.25,31.37,214800.0,24.0102,24.1024,24.0102,24.1024,214800.0
2012-06-21 12:50:00,31.37,31.39,31.34,31.39,62000.0,24.1024,24.1178,24.0794,24.1178,62000.0
2012-06-21 12:55:00,31.39,31.4,31.37,31.39,20900.0,24.1178,24.1255,24.1024,24.1178,20900.0
2012-06-21 13:00:00,31.4,31.44,31.38,31.43,64300.0,24.1255,24.1562,24.1101,24.1485,64300.0
2012-06-21 13:05:00,31.43,31.47,31.42,31.44,66400.0,24.1485,24.1793,24.1409,24.1562,66400.0
2012-06-21 13:10:00,31.45,31.45,31.34,31.39,127000.0,24.1639,24.1639,24.0794,24.1178,127000.0
2012-06-21 13:15:00,31.4,31.41,31.32,31.32,327100.0,24.1255,24.1332,24.064,24.064,327100.0
2012-06-21 13:20:00,31.32,31.38,31.31,31.32,60300.0,24.064,24.1101,24.0563,24.064,60300.0
2012-06-21 13:25:00,31.31,31.33,31.26,31.28,72000.0,24.0563,24.0717,24.0179,24.0333,72000.0
2012-06-21 13:30:00,31.28,31.37,31.26,31.31,201500.0,24.0333,24.1024,24.0179,24.0563,201500.0
2012-06-21 13:35:00,31.31,31.33,31.25,31.31,119500.0,24.0563,24.0717,24.0102,24.0563,119500.0
2012-06-21 13:40:00,31.32,31.32,31.07,31.13,456700.0,24.064,24.064,23.8719,23.918,456700.0
2012-06-21 13:45:00,31.12,31.2,31.1,31.13,119900.0,23.9104,23.9718,23.895,23.918,119900.0
2012-06-21 13:50:00,31.12,31.2,31.1,31.19,95800.0,23.9104,23.9718,23.895,23.9641,95800.0
2012-06-21 13:55:00,31.19,31.24,31.15,31.17,102300.0,23.9641,24.0026,23.9334,23.9488,102300.0
2012-06-21 14:00:00,31.15,31.16,31.1,31.1,70900.0,23.9334,23.9411,23.895,23.895,70900.0
2012-06-21 14:05:00,31.09,31.11,31.05,31.06,95800.0,23.8873,23.9027,23.8566,23.8643,95800.0
2012-06-21 14:10:00,31.06,31.07,30.94,30.95,282700.0,23.8643,23.8719,23.7721,23.7797,282700.0
2012-06-21 14:15:00,30.94,30.95,30.8,30.81,205000.0,23.7721,23.7797,23.6645,23.6722,205000.0
2012-06-21 14:20:00,30.82,30.89,30.8,30.89,114600.0,23.6799,23.7336,23.6645,23.7336,114600.0
2012-06-21 14:25:00,30.89,30.99,30.85,30.99,134100.0,23.7336,23.8105,23.7029,23.8105,134100.0
2012-06-21 14:30:00,30.98,31.03,30.98,31.02,94900.0,23.8028,23.8412,23.8028,23.8335,94900.0
2012-06-21 14:35:00,31.02,31.03,31.0,31.02,82600.0,23.8335,23.8412,23.8182,23.8335,82600.0
2012-06-21 14:40:00,31.02,31.16,31.02,31.14,109300.0,23.8335,23.9411,23.8335,23.9257,109300.0
2012-06-21 14:45:00,31.14,31.15,31.08,31.14,74900.0,23.9257,23.9334,23.8796,23.9257,74900.0
2012-06-21 14:50:00,31.14,31.2,31.14,31.17,79000.0,23.9257,23.9718,23.9257,23.9488,79000.0
2012-06-21 14:55:00,31.16,31.23,31.12,31.21,97800.0,23.9411,23.9949,23.9104,23.9795,97800.0
2012-06-21 15:00:00,31.2,31.21,31.14,31.16,94000.0,23.9718,23.9795,23.9257,23.9411,94000.0
2012-06-21 15:05:00,31.16,31.18,31.09,31.14,101000.0,23.9411,23.9565,23.8873,23.9257,101000.0
2012-06-21 15:10:00,31.13,31.16,31.08,31.15,85800.0,23.918,23.9411,23.8796,23.9334,85800.0
2012-06-21 15:15:00,31.15,31.15,31.01,31.05,110200.0,23.9334,23.9334,23.8258,23.8566,110200.0
2012-06-21 15:20:00,31.05,31.15,30.99,31.15,170400.0,23.8566,23.9334,23.8105,23.9334,170400.0
2012-06-21 15:25:00,31.16,31.2,31.13,31.16,99100.0,23.9411,23.9718,23.918,23.9411,99100.0
2012-06-21 15:30:00,31.15,31.16,31.02,31.03,151100.0,23.9334,23.9411,23.8335,23.8412,151100.0
2012-06-21 15:35:00,31.04,31.18,31.02,31.13,168300.0,23.8489,23.9565,23.8335,23.918,168300.0
2012-06-21 15:40:00,31.13,31.14,31.08,31.12,183400.0,23.918,23.9257,23.8796,23.9104,183400.0
2012-06-21 15:45:00,31.12,31.15,31.09,31.15,404800.0,23.9104,23.9334,23.8873,23.9334,404800.0
2012-06-21 15:50:00,31.14,31.19,31.02,31.06,739900.0,23.9257,23.9641,23.8335,23.8643,739900.0
2012-06-21 15:55:00,31.06,31.11,30.98,31.04,506600.0,23.8643,23.9027,23.8028,23.8489,506600.0
2012-06-22 09:30:00,31.34,31.65,31.26,31.55,315200.0,24.0794,24.3176,24.0179,24.2407,315200.0
2012-06-22 09:35:00,31.55,31.58,31.44,31.46,145300.0,24.2407,24.2638,24.1562,24.1716,145300.0
2012-06-22 09:40:00,31.46,31.48,31.32,31.38,82700.0,24.1716,24.187,24.064,24.1101,82700.0
2012-06-22 09:45:00,31.39,31.41,31.31,31.41,64200.0,24.1178,24.1332,24.0563,24.1332,64200.0
2012-06-22 09:50:00,31.41,31.48,31.36,31.45,76700.0,24.1332,24.187,24.0948,24.1639,76700.0
2012-06-22 09:55:00,31.45,31.51,31.4,31.44,121500.0,24.1639,24.21,24.1255,24.1562,121500.0
2012-06-22 10:00:00,31.43,31.68,31.43,31.66,123300.0,24.1485,24.3406,24.1485,24.3253,123300.0
2012-06-22 10:05:00,31.65,31.69,31.54,31.55,79800.0,24.3176,24.3483,24.2331,24.2407,79800.0
2012-06-22 10:10:00,31.55,31.61,31.53,31.54,40300.0,24.2407,24.2868,24.2254,24.2331,40300.0
2012-06-22 10:15:00,31.54,31.56,31.46,31.46,69500.0,24.2331,24.2484,24.1716,24.1716,69500.0
2012-06-22 10:20:00,31.46,31.51,31.4,31.43,83100.0,24.1716,24.21,24.1255,24.1485,83100.0
2012-06-22 10:25:00,31.43,31.49,31.35,31.36,44800.0,24.1485,24.1946,24.0871,24.0948,44800.0
2012-06-22 10:30:00,31.35,31.42,31.32,31.42,40700.0,24.0871,24.1409,24.064,24.1409,40700.0
2012-06-22 10:35:00,31.42,31.49,31.41,31.45,60900.0,24.1409,24.1946,24.1332,24.1639,60900.0
2012-06-22 10:40:00,31.44,31.46,31.38,31.39,39400.0,24.1562,24.1716,24.1101,24.1178,39400.0
2012-06-22 10:45:00,31.4,31.44,31.36,31.43,87300.0,24.1255,24.1562,24.0948,24.1485,87300.0
2012-06-22 10:50:00,31.42,31.6,31.42,31.58,93200.0,24.1409,24.2792,24.1409,24.2638,93200.0
2012-06-22 10:55:00,31.59,31.66,31.57,31.66,94700.0,24.2715,24.3253,24.2561,24.3253,94700.0
2012-06-22 11:00:00,31.66,31.69,31.62,31.66,91500.0,24.3253,24.3483,24.2945,24.3253,91500.0
2012-06-22 11:05:00,31.66,31.66,31.54,31.56,111800.0,24.3253,24.3253,24.2331,24.2484,111800.0
2012-06-22 11:10:00,31.56,31.61,31.56,31.59,39900.0,24.2484,24.2868,24.2484,24.2715,39900.0
2012-06-22 11:15:00,31.59,31.62,31.53,31.59,25600.0,24.2715,24.2945,24.2254,24.2715,25600.0
2012-06-22 11:20:00,31.59,31.62,31.54,31.54,49100.0,24.2715,24.2945,24.2331,24.2331,49100.0
2012-06-22 11:25:00,31.54,31.6,31.54,31.55,45300.0,24.2331,24.2792,24.2331,24.2407,45300.0
2012-06-22 11:30:00,31.54,31.66,31.53,31.64,35800.0,24.2331,24.3253,24.2254,24.3099,35800.0
2012-06-22 11:35:00,31.64,31.65,31.61,31.61,27800.0,24.3099,24.3176,24.2868,24.2868,27800.0
2012-06-22 11:40:00,31.62,31.64,31.53,31.61,56200.0,24.2945,24.3099,24.2254,24.2868,56200.0
2012-06-22 11:45:00,31.6,31.61,31.55,31.57,59200.0,24.2792,24.2868,24.2407,24.2561,59200.0
2012-06-22 11:50:00,31.57,31.62,31.53,31.53,104200.0,24.2561,24.2945,24.2254,24.2254,104200.0
2012-06-22 11:55:00,31.54,31.58,31.53,31.58,167600.0,24.2331,24.2638,24.2254,24.2638,167600.0
2012-06-22 12:00:00,31.58,31.6,31.52,31.54,132600.0,24.2638,24.2792,24.2177,24.2331,132600.0
2012-06-22 12:05:00,31.54,31.54,31.43,31.45,99500.0,24.2331,24.2331,24.1485,24.1639,99500.0
2012-06-22 12:10:00,31.46,31.52,31.45,31.46,39000.0,24.1716,24.2177,24.1639,24.1716,39000.0
2012-06-22 12:15:00,31.47,31.52,31.46,31.51,47600.0,24.1793,24.2177,24.1716,24.21,47600.0
2012-06-22 12:20:00,31.52,31.55,31.4,31.41,61700.0,24.2177,24.2407,24.1255,24.1332,61700.0
2012-06-22 12:25:00,31.41,31.44,31.36,31.36,119900.0,24.1332,24.1562,24.0948,24.0948,119900.0
2012-06-22 12:30:00,31.36,31.44,31.36,31.42,61400.0,24.0948,24.1562,24.0948,24.1409,61400.0
2012-06-22 12:35:00,31.43,31.44,31.36,31.36,59500.0,24.1485,24.1562,24.0948,24.0948,59500.0
2012-06-22 12:40:00,31.36,31.41,31.34,31.34,44400.0,24.0948,24.1332,24.0794,24.0794,44400.0
2012-06-22 12:45:00,31.35,31.39,31.34,31.38,27200.0,24.0871,24.1178,24.0794,24.1101,27200.0
2012-06-22 12:50:00,31.39,31.39,31.37,31.39,15700.0,24.1178,24.1178,24.1024,24.1178,15700.0
2012-06-22 12:55:00,31.39,31.39,31.3,31.31,62700.0,24.1178,24.1178,24.0487,24.0563,62700.0
2012-06-22 13:00:00,31.31,31.35,31.28,31.28,36400.0,24.0563,24.0871,24.0333,24.0333,36400.0
2012-06-22 13:05:00,31.28,31.35,31.26,31.26,55300.0,24.0333,24.0871,24.0179,24.0179,55300.0
2012-06-22 13:10:00,31.26,31.28,31.26,31.28,21400.0,24.0179,24.0333,24.0179,24.0333,21400.0
2012-06-22 13:15:00,31.28,31.29,31.25,31.26,47200.0,24.0333,24.041,24.0102,24.0179,47200.0
2012-06-22 13:20:00,31.25,31.25,31.2,31.25,84300.0,24.0102,24.0102,23.9718,24.0102,84300.0
2012-06-22 13:25:00,31.24,31.32,31.24,31.31,39000.0,24.0026,24.064,24.0026,24.0563,39000.0
2012-06-22 13:30:00,31.31,31.32,31.27,31.29,36100.0,24.0563,24.064,24.0256,24.041,36100.0
2012-06-22 13:35:00,31.3,31.35,31.29,31.34,56100.0,24.0487,24.0871,24.041,24.0794,56100.0
2012-06-22 13:40:00,31.35,31.39,31.33,31.39,51500.0,24.0871,24.1178,24.0717,24.1178,51500.0
2012-06-22 13:45:00,31.39,31.45,31.39,31.43,46700.0,24.1178,24.1639,24.1178,24.1485,46700.0
2012-06-22 13:50:00,31.44,31.44,31.32,31.35,77400.0,24.1562,24.1562,24.064,24.0871,77400.0
2012-06-22 13:55:00,31.35,31.42,31.35,31.39,48500.0,24.0871,24.1409,24.0871,24.1178,48500.0
2012-06-22 14:00:00,31.4,31.48,31.4,31.43,96300.0,24.1255,24.187,24.1255,24.1485,96300.0
2012-06-22 14:05:00,31.43,31.43,31.36,31.38,63900.0,24.1485,24.1485,24.0948,24.1101,63900.0
2012-06-22 14:10:00,31.37,31.38,31.36,31.37,37900.0,24.1024,24.1101,24.0948,24.1024,37900.0
2012-06-22 14:15:00,31.37,31.42,31.36,31.41,62100.0,24.1024,24.1409,24.0948,24.1332,62100.0
2012-06-22 14:20:00,31.41,31.43,31.36,31.39,54800.0,24.1332,24.1485,24.0948,24.1178,54800.0
2012-06-22 14:25:00,31.39,31.44,31.38,31.41,36700.0,24.1178,24.1562,24.1101,24.1332,36700.0
2012-06-22 14:30:00,31.41,31.41,31.37,31.38,39200.0,24.1332,24.1332,24.1024,24.1101,39200.0
2012-06-22 14:35:00,31.38,31.39,31.35,31.36,51900.0,24.1101,24.1178,24.0871,24.0948,51900.0
2012-06-22 14:40:00,31.35,31.41,31.35,31.41,57200.0,24.0871,24.1332,24.0871,24.1332,57200.0
2012-06-22 14:45:00,31.41,31.46,31.4,31.46,37800.0,24.1332,24.1716,24.1255,24.1716,37800.0
2012-06-22 14:50:00,31.46,31.55,31.46,31.55,152300.0,24.1716,24.2407,24.1716,24.2407,152300.0
2012-06-22 14:55:00,31.55,31.69,31.55,31.68,147000.0,24.2407,24.3483,24.2407,24.3406,147000.0
2012-06-22 15:00:00,31.68,31.68,31.57,31.57,154100.0,24.3406,24.3406,24.2561,24.2561,154100.0
2012-06-22 15:05:00,31.57,31.57,31.51,31.56,97100.0,24.2561,24.2561,24.21,24.2484,97100.0
2012-06-22 15:10:00,31.56,31.56,31.5,31.53,81200.0,24.2484,24.2484,24.2023,24.2254,81200.0
2012-06-22 15:15:00,31.53,31.53,31.42,31.42,97000.0,24.2254,24.2254,24.1409,24.1409,97000.0
2012-06-22 15:20:00,31.41,31.42,31.33,31.35,66200.0,24.1332,24.1409,24.0717,24.0871,66200.0
2012-06-22 15:25:00,31.33,31.43,31.33,31.4,103800.0,24.0717,24.1485,24.0717,24.1255,103800.0
2012-06-22 15:30:00,31.41,31.47,31.35,31.35,129200.0,24.1332,24.1793,24.0871,24.0871,129200.0
2012-06-22 15:35:00,31.35,31.38,31.28,31.29,174700.0,24.0871,24.1101,24.0333,24.041,174700.0
2012-06-22 15:40:00,31.29,31.39,31.26,31.26,198100.0,24.041,24.1178,24.0179,24.0179,198100.0
2012-06-22 15:45:00,31.26,31.42,31.23,31.38,365400.0,24.0179,24.1409,23.9949,24.1101,365400.0
2012-06-22 15:50:00,31.37,31.37,31.25,31.28,372900.0,24.1024,24.1024,24.0102,24.0333,372900.0
2012-06-22 15:55:00,31.28,31.43,31.28,31.38,905000.0,24.0333,24.1485,24.0333,24.1101,905000.0
2012-06-25 09:30:00,30.91,30.91,30.61,30.63,114600.0,23.749,23.749,23.5185,23.5339,114600.0
2012-06-25 09:35:00,30.62,30.64,30.51,30.55,125400.0,23.5262,23.5416,23.4417,23.4724,125400.0
2012-06-25 09:40:00,30.55,30.61,30.43,30.61,263700.0,23.4724,23.5185,23.3802,23.5185,263700.0
2012-06-25 09:45:00,30.61,30.62,30.51,30.54,128100.0,23.5185,23.5262,23.4417,23.4647,128100.0
2012-06-25 09:50:00,30.54,30.57,30.5,30.53,85700.0,23.4647,23.4878,23.434,23.457,85700.0
2012-06-25 09:55:00,30.52,30.62,30.5,30.61,86000.0,23.4494,23.5262,23.434,23.5185,86000.0
2012-06-25 10:00:00,30.61,30.67,30.53,30.54,143500.0,23.5185,23.5646,23.457,23.4647,143500.0
2012-06-25 10:05:00,30.54,30.64,30.52,30.54,105300.0,23.4647,23.5416,23.4494,23.4647,105300.0
2012-06-25 10:10:00,30.53,30.56,30.43,30.52,106300.0,23.457,23.4801,23.3802,23.4494,106300.0
2012-06-25 10:15:00,30.52,30.52,30.41,30.51,71400.0,23.4494,23.4494,23.3648,23.4417,71400.0
2012-06-25 10:20:00,30.5,30.51,30.37,30.47,90000.0,23.434,23.4417,23.3341,23.4109,90000.0
2012-06-25 10:25:00,30.47,30.52,30.4,30.41,80900.0,23.4109,23.4494,23.3572,23.3648,80900.0
2012-06-25 10:30:00,30.41,30.5,30.4,30.45,68800.0,23.3648,23.434,23.3572,23.3956,68800.0
2012-06-25 10:35:00,30.47,30.5,30.4,30.44,129200.0,23.4109,23.434,23.3572,23.3879,129200.0
2012-06-25 10:40:00,30.44,30.47,30.39,30.41,127000.0,23.3879,23.4109,23.3495,23.3648,127000.0
2012-06-25 10:45:00,30.41,30.52,30.36,30.49,59700.0,23.3648,23.4494,23.3264,23.4263,59700.0
2012-06-25 10:50:00,30.48,30.59,30.47,30.57,123900.0,23.4186,23.5031,23.4109,23.4878,123900.0
2012-06-25 10:55:00,30.56,30.59,30.54,30.55,68300.0,23.4801,23.5031,23.4647,23.4724,68300.0
2012-06-25 11:00:00,30.54,30.55,30.45,30.47,64500.0,23.4647,23.4724,23.3956,23.4109,64500.0
2012-06-25 11:05:00,30.47,30.47,30.4,30.41,126500.0,23.4109,23.4109,23.3572,23.3648,126500.0
2012-06-25 11:10:00,30.41,30.49,30.41,30.44,134900.0,23.3648,23.4263,23.3648,23.3879,134900.0
2012-06-25 11:15:00,30.44,30.5,30.42,30.5,165500.0,23.3879,23.434,23.3725,23.434,165500.0
2012-06-25 11:20:00,30.5,30.51,30.47,30.51,171700.0,23.434,23.4417,23.4109,23.4417,171700.0
2012-06-25 11:25:00,30.5,30.52,30.48,30.49,130000.0,23.434,23.4494,23.4186,23.4263,130000.0
2012-06-25 11:30:00,30.48,30.52,30.48,30.48,74000.0,23.4186,23.4494,23.4186,23.4186,74000.0
2012-06-25 11:35:00,30.48,30.5,30.46,30.48,126900.0,23.4186,23.434,23.4033,23.4186,126900.0
2012-06-25 11:40:00,30.48,30.5,30.46,30.49,52900.0,23.4186,23.434,23.4033,23.4263,52900.0
2012-06-25 11:45:00,30.49,30.5,30.44,30.46,67200.0,23.4263,23.434,23.3879,23.4033,67200.0
2012-06-25 11:50:00,30.47,30.49,30.45,30.48,77900.0,23.4109,23.4263,23.3956,23.4186,77900.0
2012-06-25 11:55:00,30.48,30.48,30.4,30.41,126400.0,23.4186,23.4186,23.3572,23.3648,126400.0
2012-06-25 12:00:00,30.4,30.45,30.38,30.39,131000.0,23.3572,23.3956,23.3418,23.3495,131000.0
2012-06-25 12:05:00,30.4,30.4,30.36,30.4,88700.0,23.3572,23.3572,23.3264,23.3572,88700.0
2012-06-25 12:10:00,30.4,30.4,30.36,30.38,49300.0,23.3572,23.3572,23.3264,23.3418,49300.0
2012-06-25 12:15:00,30.38,30.44,30.37,30.44,175000.0,23.3418,23.3879,23.3341,23.3879,175000.0
2012-06-25 12:20:00,30.45,30.48,30.45,30.47,92800.0,23.3956,23.4186,23.3956,23.4109,92800.0
2012-06-25 12:25:00,30.46,30.48,30.42,30.44,42700.0,23.4033,23.4186,23.3725,23.3879,42700.0
2012-06-25 12:30:00,30.44,30.45,30.4,30.4,92500.0,23.3879,23.3956,23.3572,23.3572,92500.0
2012-06-25 12:35:00,30.41,30.47,30.41,30.45,41900.0,23.3648,23.4109,23.3648,23.3956,41900.0
2012-06-25 12:40:00,30.46,30.48,30.44,30.45,42000.0,23.4033,23.4186,23.3879,23.3956,42000.0
2012-06-25 12:45:00,30.45,30.47,30.42,30.42,56100.0,23.3956,23.4109,23.3725,23.3725,56100.0
2012-06-25 12:50:00,30.42,30.46,30.42,30.42,39400.0,23.3725,23.4033,23.3725,23.3725,39400.0
2012-06-25 12:55:00,30.42,30.43,30.38,30.38,30300.0,23.3725,23.3802,23.3418,23.3418,30300.0
2012-06-25 13:00:00,30.38,30.39,30.35,30.35,61800.0,23.3418,23.3495,23.3187,23.3187,61800.0
2012-06-25 13:05:00,30.35,30.35,30.3,30.32,84100.0,23.3187,23.3187,23.2803,23.2957,84100.0
2012-06-25 13:10:00,30.32,30.35,30.31,30.32,21000.0,23.2957,23.3187,23.288,23.2957,21000.0
2012-06-25 13:15:00,30.32,30.36,30.3,30.36,62100.0,23.2957,23.3264,23.2803,23.3264,62100.0
2012-06-25 13:20:00,30.36,30.39,30.34,30.38,49800.0,23.3264,23.3495,23.3111,23.3418,49800.0
2012-06-25 13:25:00,30.38,30.43,30.38,30.41,75700.0,23.3418,23.3802,23.3418,23.3648,75700.0
2012-06-25 13:30:00,30.4,30.53,30.38,30.49,72300.0,23.3572,23.457,23.3418,23.4263,72300.0
2012-06-25 13:35:00,30.48,30.55,30.48,30.53,45800.0,23.4186,23.4724,23.4186,23.457,45800.0
2012-06-25 13:40:00,30.53,30.55,30.52,30.54,20200.0,23.457,23.4724,23.4494,23.4647,20200.0
2012-06-25 13:45:00,30.54,30.55,30.5,30.5,52900.0,23.4647,23.4724,23.434,23.434,52900.0
2012-06-25 13:50:00,30.51,30.53,30.5,30.53,46800.0,23.4417,23.457,23.434,23.457,46800.0
2012-06-25 13:55:00,30.53,30.53,30.47,30.49,80500.0,23.457,23.457,23.4109,23.4263,80500.0
2012-06-25 14:00:00,30.5,30.51,30.47,30.48,67500.0,23.434,23.4417,23.4109,23.4186,67500.0
2012-06-25 14:05:00,30.48,30.5,30.44,30.49,28100.0,23.4186,23.434,23.3879,23.4263,28100.0
2012-06-25 14:10:00,30.5,30.5,30.46,30.47,33900.0,23.434,23.434,23.4033,23.4109,33900.0
2012-06-25 14:15:00,30.46,30.55,30.46,30.55,123400.0,23.4033,23.4724,23.4033,23.4724,123400.0
2012-06-25 14:20:00,30.55,30.55,30.51,30.54,65200.0,23.4724,23.4724,23.4417,23.4647,65200.0
2012-06-25 14:25:00,30.53,30.55,30.48,30.48,52500.0,23.457,23.4724,23.4186,23.4186,52500.0
2012-06-25 14:30:00,30.47,30.49,30.46,30.47,55500.0,23.4109,23.4263,23.4033,23.4109,55500.0
2012-06-25 14:35:00,30.47,30.48,30.43,30.46,30300.0,23.4109,23.4186,23.3802,23.4033,30300.0
2012-06-25 14:40:00,30.46,30.46,30.42,30.44,40800.0,23.4033,23.4033,23.3725,23.3879,40800.0
2012-06-25 14:45:00,30.45,30.46,30.42,30.44,30400.0,23.3956,23.4033,23.3725,23.3879,30400.0
2012-06-25 14:50:00,30.44,30.5,30.44,30.48,31000.0,23.3879,23.434,23.3879,23.4186,31000.0
2012-06-25 14:55:00,30.48,30.51,30.46,30.46,57900.0,23.4186,23.4417,23.4033,23.4033,57900.0
2012-06-25 15:00:00,30.45,30.48,30.43,30.45,103900.0,23.3956,23.4186,23.3802,23.3956,103900.0
2012-06-25 15:05:00,30.45,30.51,30.45,30.49,145200.0,23.3956,23.4417,23.3956,23.4263,145200.0
2012-06-25 15:10:00,30.5,30.54,30.48,30.53,100200.0,23.434,23.4647,23.4186,23.457,100200.0
2012-06-25 15:15:00,30.52,30.55,30.46,30.55,55000.0,23.4494,23.4724,23.4033,23.4724,55000.0
2012-06-25 15:20:00,30.54,30.59,30.51,30.58,79600.0,23.4647,23.5031,23.4417,23.4955,79600.0
2012-06-25 15:25:00,30.58,30.7,30.58,30.7,148900.0,23.4955,23.5877,23.4955,23.5877,148900.0
2012-06-25 15:30:00,30.7,30.75,30.69,30.69,403700.0,23.5877,23.6261,23.58,23.58,403700.0
2012-06-25 15:35:00,30.69,30.73,30.68,30.68,423700.0,23.58,23.6107,23.5723,23.5723,423700.0
2012-06-25 15:40:00,30.69,30.7,30.62,30.62,324200.0,23.58,23.5877,23.5262,23.5262,324200.0
2012-06-25 15:45:00,30.62,30.74,30.61,30.68,323800.0,23.5262,23.6184,23.5185,23.5723,323800.0
2012-06-25 15:50:00,30.68,30.72,30.67,30.67,649300.0,23.5723,23.603,23.5646,23.5646,649300.0
2012-06-25 15:55:00,30.67,30.68,30.61,30.66,742400.0,23.5646,23.5723,23.5185,23.5569,742400.0
2012-06-26 09:30:00,31.02,31.05,30.82,30.82,256000.0,23.8335,23.8566,23.6799,23.6799,256000.0
2012-06-26 09:35:00,30.81,31.05,30.8,31.04,141900.0,23.6722,23.8566,23.6645,23.8489,141900.0
2012-06-26 09:40:00,31.04,31.24,31.04,31.15,247800.0,23.8489,24.0026,23.8489,23.9334,247800.0
2012-06-26 09:45:00,31.14,31.14,31.0,31.04,168900.0,23.9257,23.9257,23.8182,23.8489,168900.0
2012-06-26 09:50:00,31.04,31.04,30.93,30.94,172600.0,23.8489,23.8489,23.7644,23.7721,172600.0
2012-06-26 09:55:00,30.94,30.97,30.88,30.9,218500.0,23.7721,23.7951,23.726,23.7413,218500.0
2012-06-26 10:00:00,30.91,30.94,30.8,30.93,215600.0,23.749,23.7721,23.6645,23.7644,215600.0
2012-06-26 10:05:00,30.92,30.93,30.82,30.85,233800.0,23.7567,23.7644,23.6799,23.7029,233800.0
2012-06-26 10:10:00,30.85,30.86,30.71,30.71,201000.0,23.7029,23.7106,23.5953,23.5953,201000.0
2012-06-26 10:15:00,30.72,30.72,30.57,30.62,219600.0,23.603,23.603,23.4878,23.5262,219600.0
2012-06-26 10:20:00,30.62,30.63,30.51,30.53,229000.0,23.5262,23.5339,23.4417,23.457,229000.0
2012-06-26 10:25:00,30.53,30.55,30.46,30.46,216600.0,23.457,23.4724,23.4033,23.4033,216600.0
2012-06-26 10:30:00,30.47,30.51,30.37,30.42,432300.0,23.4109,23.4417,23.3341,23.3725,432300.0
2012-06-26 10:35:00,30.42,30.57,30.41,30.5,172500.0,23.3725,23.4878,23.3648,23.434,172500.0
2012-06-26 10:40:00,30.49,30.59,30.45,30.55,162500.0,23.4263,23.5031,23.3956,23.4724,162500.0
2012-06-26 10:45:00,30.55,30.55,30.49,30.52,183300.0,23.4724,23.4724,23.4263,23.4494,183300.0
2012-06-26 10:50:00,30.53,30.62,30.44,30.61,150400.0,23.457,23.5262,23.3879,23.5185,150400.0
2012-06-26 10:55:00,30.6,30.69,30.6,30.61,168700.0,23.5108,23.58,23.5108,23.5185,168700.0
2012-06-26 11:00:00,30.62,30.76,30.6,30.74,252300.0,23.5262,23.6338,23.5108,23.6184,252300.0
2012-06-26 11:05:00,30.74,30.76,30.56,30.59,282400.0,23.6184,23.6338,23.4801,23.5031,282400.0
2012-06-26 11:10:00,30.59,30.61,30.49,30.5,279800.0,23.5031,23.5185,23.4263,23.434,279800.0
2012-06-26 11:15:00,30.5,30.5,30.42,30.47,248600.0,23.434,23.434,23.3725,23.4109,248600.0
2012-06-26 11:20:00,30.46,30.51,30.43,30.46,192500.0,23.4033,23.4417,23.3802,23.4033,192500.0
2012-06-26 11:25:00,30.46,30.56,30.42,30.48,127800.0,23.4033,23.4801,23.3725,23.4186,127800.0
2012-06-26 11:30:00,30.49,30.59,30.49,30.55,108300.0,23.4263,23.5031,23.4263,23.4724,108300.0
2012-06-26 11:35:00,30.55,30.57,30.53,30.56,69200.0,23.4724,23.4878,23.457,23.4801,69200.0
2012-06-26 11:40:00,30.56,30.56,30.51,30.53,65300.0,23.4801,23.4801,23.4417,23.457,65300.0
2012-06-26 11:45:00,30.53,30.59,30.51,30.58,129400.0,23.457,23.5031,23.4417,23.4955,129400.0
2012-06-26 11:50:00,30.59,30.68,30.58,30.61,133900.0,23.5031,23.5723,23.4955,23.5185,133900.0
2012-06-26 11:55:00,30.61,30.62,30.58,30.59,53300.0,23.5185,23.5262,23.4955,23.5031,53300.0
2012-06-26 12:00:00,30.59,30.69,30.59,30.67,83000.0,23.5031,23.58,23.5031,23.5646,83000.0
2012-06-26 12:05:00,30.66,30.77,30.66,30.71,116500.0,23.5569,23.6414,23.5569,23.5953,116500.0
2012-06-26 12:10:00,30.72,30.82,30.72,30.73,93100.0,23.603,23.6799,23.603,23.6107,93100.0
2012-06-26 12:15:00,30.73,30.78,30.72,30.73,59900.0,23.6107,23.6491,23.603,23.6107,59900.0
2012-06-26 12:20:00,30.74,30.79,30.73,30.78,90600.0,23.6184,23.6568,23.6107,23.6491,90600.0
2012-06-26 12:25:00,30.78,30.79,30.72,30.73,63100.0,23.6491,23.6568,23.603,23.6107,63100.0
2012-06-26 12:30:00,30.73,30.81,30.73,30.79,70800.0,23.6107,23.6722,23.6107,23.6568,70800.0
2012-06-26 12:35:00,30.79,30.8,30.75,30.76,68900.0,23.6568,23.6645,23.6261,23.6338,68900.0
2012-06-26 12:40:00,30.76,30.81,30.75,30.76,97500.0,23.6338,23.6722,23.6261,23.6338,97500.0
2012-06-26 12:45:00,30.76,30.8,30.75,30.78,115400.0,23.6338,23.6645,23.6261,23.6491,115400.0
2012-06-26 12:50:00,30.79,30.85,30.77,30.82,149900.0,23.6568,23.7029,23.6414,23.6799,149900.0
2012-06-26 12:55:00,30.82,30.83,30.79,30.79,97700.0,23.6799,23.6875,23.6568,23.6568,97700.0
2012-06-26 13:00:00,30.8,30.86,30.79,30.85,126500.0,23.6645,23.7106,23.6568,23.7029,126500.0
2012-06-26 13:05:00,30.84,30.86,30.82,30.86,74500.0,23.6952,23.7106,23.6799,23.7106,74500.0
2012-06-26 13:10:00,30.87,30.9,30.84,30.86,112800.0,23.7183,23.7413,23.6952,23.7106,112800.0
2012-06-26 13:15:00,30.86,30.9,30.84,30.9,85800.0,23.7106,23.7413,23.6952,23.7413,85800.0
2012-06-26 13:20:00,30.9,30.92,30.89,30.92,105000.0,23.7413,23.7567,23.7336,23.7567,105000.0
2012-06-26 13:25:00,30.91,30.94,30.91,30.92,98700.0,23.749,23.7721,23.749,23.7567,98700.0
2012-06-26 13:30:00,30.93,30.93,30.87,30.89,209500.0,23.7644,23.7644,23.7183,23.7336,209500.0
2012-06-26 13:35:00,30.89,30.91,30.87,30.9,89100.0,23.7336,23.749,23.7183,23.7413,89100.0
2012-06-26 13:40:00,30.9,30.92,30.85,30.85,98900.0,23.7413,23.7567,23.7029,23.7029,98900.0
2012-06-26 13:45:00,30.85,30.87,30.81,30.85,112000.0,23.7029,23.7183,23.6722,23.7029,112000.0
2012-06-26 13:50:00,30.85,30.87,30.84,30.86,63100.0,23.7029,23.7183,23.6952,23.7106,63100.0
2012-06-26 13:55:00,30.84,30.87,30.84,30.85,62800.0,23.6952,23.7183,23.6952,23.7029,62800.0
2012-06-26 14:00:00,30.85,30.91,30.85,30.88,78900.0,23.7029,23.749,23.7029,23.726,78900.0
2012-06-26 14:05:00,30.88,30.97,30.87,30.97,119900.0,23.726,23.7951,23.7183,23.7951,119900.0
2012-06-26 14:10:00,30.97,31.04,30.96,31.03,100600.0,23.7951,23.8489,23.7874,23.8412,100600.0
2012-06-26 14:15:00,31.03,31.11,31.02,31.09,179300.0,23.8412,23.9027,23.8335,23.8873,179300.0
2012-06-26 14:20:00,31.09,31.16,31.08,31.14,130400.0,23.8873,23.9411,23.8796,23.9257,130400.0
2012-06-26 14:25:00,31.14,31.17,31.12,31.15,98400.0,23.9257,23.9488,23.9104,23.9334,98400.0
2012-06-26 14:30:00,31.15,31.15,31.07,31.12,132500.0,23.9334,23.9334,23.8719,23.9104,132500.0
2012-06-26 14:35:00,31.12,31.13,31.03,31.05,140600.0,23.9104,23.918,23.8412,23.8566,140600.0
2012-06-26 14:40:00,31.05,31.11,31.04,31.08,92100.0,23.8566,23.9027,23.8489,23.8796,92100.0
2012-06-26 14:45:00,31.08,31.11,31.02,31.07,87400.0,23.8796,23.9027,23.8335,23.8719,87400.0
2012-06-26 14:50:00,31.07,31.07,30.93,30.95,163300.0,23.8719,23.8719,23.7644,23.7797,163300.0
2012-06-26 14:55:00,30.94,31.01,30.94,31.0,146600.0,23.7721,23.8258,23.7721,23.8182,146600.0
2012-06-26 15:00:00,31.0,31.08,31.0,31.04,96300.0,23.8182,23.8796,23.8182,23.8489,96300.0
2012-06-26 15:05:00,31.04,31.09,31.01,31.08,151100.0,23.8489,23.8873,23.8258,23.8796,151100.0
2012-06-26 15:10:00,31.08,31.08,31.0,31.03,153500.0,23.8796,23.8796,23.8182,23.8412,153500.0
2012-06-26 15:15:00,31.03,31.07,31.02,31.05,106500.0,23.8412,23.8719,23.8335,23.8566,106500.0
2012-06-26 15:20:00,31.04,31.09,31.02,31.09,103600.0,23.8489,23.8873,23.8335,23.8873,103600.0
2012-06-26 15:25:00,31.08,31.09,30.97,30.98,197900.0,23.8796,23.8873,23.7951,23.8028,197900.0
2012-06-26 15:30:00,30.98,31.01,30.95,30.97,273000.0,23.8028,23.8258,23.7797,23.7951,273000.0
2012-06-26 15:35:00,30.98,30.99,30.93,30.93,213600.0,23.8028,23.8105,23.7644,23.7644,213600.0
2012-06-26 15:40:00,30.93,30.96,30.88,30.89,287900.0,23.7644,23.7874,23.726,23.7336,287900.0
2012-06-26 15:45:00,30.89,30.92,30.86,30.87,287400.0,23.7336,23.7567,23.7106,23.7183,287400.0
2012-06-26 15:50:00,30.87,30.9,30.85,30.9,299800.0,23.7183,23.7413,23.7029,23.7413,299800.0
2012-06-26 15:55:00,30.9,30.9,30.79,30.81,493200.0,23.7413,23.7413,23.6568,23.6722,493200.0
2012-06-27 09:30:00,31.05,31.25,31.0,31.16,118200.0,23.8566,24.0102,23.8182,23.9411,118200.0
2012-06-27 09:35:00,31.17,31.21,31.1,31.16,66300.0,23.9488,23.9795,23.895,23.9411,66300.0
2012-06-27 09:40:00,31.16,31.17,31.0,31.11,85900.0,23.9411,23.9488,23.8182,23.9027,85900.0
2012-06-27 09:45:00,31.12,31.12,30.97,31.08,85100.0,23.9104,23.9104,23.7951,23.8796,85100.0
2012-06-27 09:50:00,31.08,31.08,30.99,31.07,51500.0,23.8796,23.8796,23.8105,23.8719,51500.0
2012-06-27 09:55:00,31.06,31.19,31.02,31.18,99700.0,23.8643,23.9641,23.8335,23.9565,99700.0
2012-06-27 10:00:00,31.16,31.18,31.04,31.11,148200.0,23.9411,23.9565,23.8489,23.9027,148200.0
2012-06-27 10:05:00,31.11,31.17,31.07,31.09,185400.0,23.9027,23.9488,23.8719,23.8873,185400.0
2012-06-27 10:10:00,31.08,31.09,30.98,30.98,421300.0,23.8796,23.8873,23.8028,23.8028,421300.0
2012-06-27 10:15:00,30.99,31.0,30.91,30.91,207800.0,23.8105,23.8182,23.749,23.749,207800.0
2012-06-27 10:20:00,30.91,30.96,30.88,30.95,271000.0,23.749,23.7874,23.726,23.7797,271000.0
2012-06-27 10:25:00,30.95,30.99,30.94,30.97,149100.0,23.7797,23.8105,23.7721,23.7951,149100.0
2012-06-27 10:30:00,30.97,31.0,30.92,30.94,174900.0,23.7951,23.8182,23.7567,23.7721,174900.0
2012-06-27 10:35:00,30.94,30.98,30.94,30.94,256900.0,23.7721,23.8028,23.7721,23.7721,256900.0
2012-06-27 10:40:00,30.94,30.95,30.81,30.83,194800.0,23.7721,23.7797,23.6722,23.6875,194800.0
2012-06-27 10:45:00,30.84,30.89,30.82,30.89,122200.0,23.6952,23.7336,23.6799,23.7336,122200.0
2012-06-27 10:50:00,30.88,30.95,30.88,30.92,93400.0,23.726,23.7797,23.726,23.7567,93400.0
2012-06-27 10:55:00,30.93,30.96,30.89,30.95,187300.0,23.7644,23.7874,23.7336,23.7797,187300.0
2012-06-27 11:00:00,30.96,31.0,30.92,30.92,131000.0,23.7874,23.8182,23.7567,23.7567,131000.0
2012-06-27 11:05:00,30.92,30.94,30.86,30.88,107300.0,23.7567,23.7721,23.7106,23.726,107300.0
2012-06-27 11:10:00,30.88,30.91,30.84,30.84,109500.0,23.726,23.749,23.6952,23.6952,109500.0
2012-06-27 11:15:00,30.84,30.86,30.79,30.8,185400.0,23.6952,23.7106,23.6568,23.6645,185400.0
2012-06-27 11:20:00,30.8,30.84,30.78,30.82,109600.0,23.6645,23.6952,23.6491,23.6799,109600.0
2012-06-27 11:25:00,30.81,30.82,30.72,30.75,150300.0,23.6722,23.6799,23.603,23.6261,150300.0
2012-06-27 11:30:00,30.75,30.81,30.74,30.81,104400.0,23.6261,23.6722,23.6184,23.6722,104400.0
2012-06-27 11:35:00,30.81,30.89,30.81,30.89,77900.0,23.6722,23.7336,23.6722,23.7336,77900.0
2012-06-27 11:40:00,30.89,30.94,30.87,30.88,158900.0,23.7336,23.7721,23.7183,23.726,158900.0
2012-06-27 11:45:00,30.88,30.89,30.86,30.89,78400.0,23.726,23.7336,23.7106,23.7336,78400.0
2012-06-27 11:50:00,30.89,30.89,30.84,30.87,63200.0,23.7336,23.7336,23.6952,23.7183,63200.0
2012-06-27 11:55:00,30.87,30.9,30.86,30.87,79100.0,23.7183,23.7413,23.7106,23.7183,79100.0
2012-06-27 12:00:00,30.86,30.89,30.86,30.88,130400.0,23.7106,23.7336,23.7106,23.726,130400.0
2012-06-27 12:05:00,30.88,30.94,30.88,30.91,111400.0,23.726,23.7721,23.726,23.749,111400.0
2012-06-27 12:10:00,30.91,30.92,30.86,30.86,58000.0,23.749,23.7567,23.7106,23.7106,58000.0
2012-06-27 12:15:00,30.86,30.92,30.85,30.91,86000.0,23.7106,23.7567,23.7029,23.749,86000.0
2012-06-27 12:20:00,30.92,30.92,30.89,30.91,72500.0,23.7567,23.7567,23.7336,23.749,72500.0
2012-06-27 12:25:00,30.9,30.91,30.86,30.88,113300.0,23.7413,23.749,23.7106,23.726,113300.0
2012-06-27 12:30:00,30.88,30.89,30.79,30.79,103400.0,23.726,23.7336,23.6568,23.6568,103400.0
2012-06-27 12:35:00,30.8,30.86,30.8,30.84,113300.0,23.6645,23.7106,23.6645,23.6952,113300.0
2012-06-27 12:40:00,30.84,30.88,30.83,30.85,129900.0,23.6952,23.726,23.6875,23.7029,129900.0
2012-06-27 12:45:00,30.86,30.86,30.82,30.83,59200.0,23.7106,23.7106,23.6799,23.6875,59200.0
2012-06-27 12:50:00,30.84,30.87,30.83,30.84,42700.0,23.6952,23.7183,23.6875,23.6952,42700.0
2012-06-27 12:55:00,30.85,30.86,30.83,30.85,59500.0,23.7029,23.7106,23.6875,23.7029,59500.0
2012-06-27 13:00:00,30.84,30.85,30.82,30.83,343500.0,23.6952,23.7029,23.6799,23.6875,343500.0
2012-06-27 13:05:00,30.83,30.84,30.77,30.8,146100.0,23.6875,23.6952,23.6414,23.6645,146100.0
2012-06-27 13:10:00,30.8,30.81,30.78,30.8,62000.0,23.6645,23.6722,23.6491,23.6645,62000.0
2012-06-27 13:15:00,30.79,30.81,30.79,30.8,59500.0,23.6568,23.6722,23.6568,23.6645,59500.0
2012-06-27 13:20:00,30.8,30.81,30.78,30.79,147500.0,23.6645,23.6722,23.6491,23.6568,147500.0
2012-06-27 13:25:00,30.78,30.79,30.69,30.7,152800.0,23.6491,23.6568,23.58,23.5877,152800.0
2012-06-27 13:30:00,30.69,30.72,30.66,30.7,131800.0,23.58,23.603,23.5569,23.5877,131800.0
2012-06-27 13:35:00,30.7,30.74,30.7,30.73,91700.0,23.5877,23.6184,23.5877,23.6107,91700.0
2012-06-27 13:40:00,30.73,30.78,30.73,30.75,87800.0,23.6107,23.6491,23.6107,23.6261,87800.0
2012-06-27 13:45:00,30.76,30.79,30.75,30.75,99700.0,23.6338,23.6568,23.6261,23.6261,99700.0
2012-06-27 13:50:00,30.75,30.76,30.72,30.72,180100.0,23.6261,23.6338,23.603,23.603,180100.0
2012-06-27 13:55:00,30.72,30.79,30.72,30.78,344200.0,23.603,23.6568,23.603,23.6491,344200.0
2012-06-27 14:00:00,30.78,30.8,30.76,30.77,108700.0,23.6491,23.6645,23.6338,23.6414,108700.0
2012-06-27 14:05:00,30.78,30.78,30.72,30.75,199100.0,23.6491,23.6491,23.603,23.6261,199100.0
2012-06-27 14:10:00,30.75,30.77,30.71,30.71,102100.0,23.6261,23.6414,23.5953,23.5953,102100.0
2012-06-27 14:15:00,30.71,30.82,30.71,30.73,167200.0,23.5953,23.6799,23.5953,23.6107,167200.0
2012-06-27 14:20:00,30.73,30.77,30.73,30.74,112700.0,23.6107,23.6414,23.6107,23.6184,112700.0
2012-06-27 14:25:00,30.74,30.77,30.73,30.76,103300.0,23.6184,23.6414,23.6107,23.6338,103300.0
2012-06-27 14:30:00,30.75,30.8,30.74,30.8,112400.0,23.6261,23.6645,23.6184,23.6645,112400.0
2012-06-27 14:35:00,30.8,30.8,30.74,30.74,182500.0,23.6645,23.6645,23.6184,23.6184,182500.0
2012-06-27 14:40:00,30.74,30.75,30.69,30.71,141700.0,23.6184,23.6261,23.58,23.5953,141700.0
2012-06-27 14:45:00,30.72,30.76,30.71,30.73,120700.0,23.603,23.6338,23.5953,23.6107,120700.0
2012-06-27 14:50:00,30.73,30.75,30.7,30.71,171800.0,23.6107,23.6261,23.5877,23.5953,171800.0
2012-06-27 14:55:00,30.72,30.72,30.62,30.63,213800.0,23.603,23.603,23.5262,23.5339,213800.0
2012-06-27 15:00:00,30.63,30.67,30.62,30.67,130000.0,23.5339,23.5646,23.5262,23.5646,130000.0
2012-06-27 15:05:00,30.66,30.7,30.65,30.69,181800.0,23.5569,23.5877,23.5492,23.58,181800.0
2012-06-27 15:10:00,30.69,30.78,30.69,30.77,160700.0,23.58,23.6491,23.58,23.6414,160700.0
2012-06-27 15:15:00,30.78,30.78,30.76,30.76,151400.0,23.6491,23.6491,23.6338,23.6338,151400.0
2012-06-27 15:20:00,30.76,30.82,30.76,30.78,195600.0,23.6338,23.6799,23.6338,23.6491,195600.0
2012-06-27 15:25:00,30.79,30.84,30.78,30.81,275400.0,23.6568,23.6952,23.6491,23.6722,275400.0
2012-06-27 15:30:00,30.82,30.84,30.8,30.84,177600.0,23.6799,23.6952,23.6645,23.6952,177600.0
2012-06-27 15:35:00,30.84,30.85,30.77,30.79,270700.0,23.6952,23.7029,23.6414,23.6568,270700.0
2012-06-27 15:40:00,30.79,30.84,30.77,30.78,272300.0,23.6568,23.6952,23.6414,23.6491,272300.0
2012-06-27 15:45:00,30.77,30.77,30.74,30.76,365100.0,23.6414,23.6414,23.6184,23.6338,365100.0
2012-06-27 15:50:00,30.75,30.79,30.75,30.76,373000.0,23.6261,23.6568,23.6261,23.6338,373000.0
2012-06-27 15:55:00,30.76,30.83,30.76,30.82,585500.0,23.6338,23.6875,23.6338,23.6799,585500.0
2012-06-28 09:30:00,30.48,30.49,30.05,30.16,200200.0,23.4186,23.4263,23.0882,23.1728,200200.0
2012-06-28 09:35:00,30.17,30.41,30.17,30.41,127200.0,23.1804,23.3648,23.1804,23.3648,127200.0
2012-06-28 09:40:00,30.41,30.47,30.35,30.35,86800.0,23.3648,23.4109,23.3187,23.3187,86800.0
2012-06-28 09:45:00,30.35,30.49,30.35,30.49,92000.0,23.3187,23.4263,23.3187,23.4263,92000.0
2012-06-28 09:50:00,30.48,30.63,30.47,30.51,55100.0,23.4186,23.5339,23.4109,23.4417,55100.0
2012-06-28 09:55:00,30.52,30.55,30.45,30.48,83500.0,23.4494,23.4724,23.3956,23.4186,83500.0
2012-06-28 10:00:00,30.48,30.6,30.46,30.6,146600.0,23.4186,23.5108,23.4033,23.5108,146600.0
2012-06-28 10:05:00,30.6,30.66,30.44,30.46,221300.0,23.5108,23.5569,23.3879,23.4033,221300.0
2012-06-28 10:10:00,30.46,30.52,30.4,30.42,138500.0,23.4033,23.4494,23.3572,23.3725,138500.0
2012-06-28 10:15:00,30.42,30.64,30.35,30.62,182200.0,23.3725,23.5416,23.3187,23.5262,182200.0
2012-06-28 10:20:00,30.61,30.67,30.61,30.66,88000.0,23.5185,23.5646,23.5185,23.5569,88000.0
2012-06-28 10:25:00,30.66,30.67,30.53,30.57,79500.0,23.5569,23.5646,23.457,23.4878,79500.0
2012-06-28 10:30:00,30.56,30.61,30.5,30.61,212000.0,23.4801,23.5185,23.434,23.5185,212000.0
2012-06-28 10:35:00,30.6,30.61,30.45,30.49,191200.0,23.5108,23.5185,23.3956,23.4263,191200.0
2012-06-28 10:40:00,30.5,30.5,30.35,30.36,103700.0,23.434,23.434,23.3187,23.3264,103700.0
2012-06-28 10:45:00,30.35,30.37,30.3,30.31,147900.0,23.3187,23.3341,23.2803,23.288,147900.0
2012-06-28 10:50:00,30.31,30.32,30.25,30.25,95400.0,23.288,23.2957,23.2419,23.2419,95400.0
2012-06-28 10:55:00,30.25,30.25,30.18,30.2,152900.0,23.2419,23.2419,23.1881,23.2035,152900.0
2012-06-28 11:00:00,30.19,30.2,30.07,30.12,219900.0,23.1958,23.2035,23.1036,23.142,219900.0
2012-06-28 11:05:00,30.12,30.12,30.07,30.08,133900.0,23.142,23.142,23.1036,23.1113,133900.0
2012-06-28 11:10:00,30.08,30.16,30.02,30.16,212600.0,23.1113,23.1728,23.0652,23.1728,212600.0
2012-06-28 11:15:00,30.17,30.19,30.13,30.18,81600.0,23.1804,23.1958,23.1497,23.1881,81600.0
2012-06-28 11:20:00,30.18,30.24,30.17,30.23,60300.0,23.1881,23.2342,23.1804,23.2265,60300.0
2012-06-28 11:25:00,30.24,30.27,30.21,30.26,78000.0,23.2342,23.2573,23.2112,23.2496,78000.0
2012-06-28 11:30:00,30.27,30.32,30.25,30.31,77200.0,23.2573,23.2957,23.2419,23.288,77200.0
2012-06-28 11:35:00,30.31,30.32,30.28,30.28,57200.0,23.288,23.2957,23.265,23.265,57200.0
2012-06-28 11:40:00,30.29,30.3,30.23,30.23,55500.0,23.2726,23.2803,23.2265,23.2265,55500.0
2012-06-28 11:45:00,30.23,30.24,30.21,30.23,51300.0,23.2265,23.2342,23.2112,23.2265,51300.0
2012-06-28 11:50:00,30.23,30.25,30.2,30.21,51600.0,23.2265,23.2419,23.2035,23.2112,51600.0
2012-06-28 11:55:00,30.2,30.21,30.16,30.17,65200.0,23.2035,23.2112,23.1728,23.1804,65200.0
2012-06-28 12:00:00,30.17,30.23,30.17,30.21,91500.0,23.1804,23.2265,23.1804,23.2112,91500.0
2012-06-28 12:05:00,30.21,30.22,30.16,30.22,100300.0,23.2112,23.2189,23.1728,23.2189,100300.0
2012-06-28 12:10:00,30.23,30.26,30.21,30.23,95400.0,23.2265,23.2496,23.2112,23.2265,95400.0
2012-06-28 12:15:00,30.23,30.24,30.16,30.16,47500.0,23.2265,23.2342,23.1728,23.1728,47500.0
2012-06-28 12:20:00,30.16,30.18,30.11,30.14,71700.0,23.1728,23.1881,23.1343,23.1574,71700.0
2012-06-28 12:25:00,30.15,30.18,30.15,30.16,37700.0,23.1651,23.1881,23.1651,23.1728,37700.0
2012-06-28 12:30:00,30.16,30.16,30.11,30.14,67200.0,23.1728,23.1728,23.1343,23.1574,67200.0
2012-06-28 12:35:00,30.14,30.16,30.1,30.11,131500.0,23.1574,23.1728,23.1267,23.1343,131500.0
2012-06-28 12:40:00,30.12,30.13,30.1,30.12,63300.0,23.142,23.1497,23.1267,23.142,63300.0
2012-06-28 12:45:00,30.12,30.13,30.1,30.12,85000.0,23.142,23.1497,23.1267,23.142,85000.0
2012-06-28 12:50:00,30.12,30.19,30.11,30.18,58700.0,23.142,23.1958,23.1343,23.1881,58700.0
2012-06-28 12:55:00,30.19,30.2,30.16,30.2,40600.0,23.1958,23.2035,23.1728,23.2035,40600.0
2012-06-28 13:00:00,30.2,30.21,30.13,30.17,76700.0,23.2035,23.2112,23.1497,23.1804,76700.0
2012-06-28 13:05:00,30.18,30.25,30.18,30.2,55700.0,23.1881,23.2419,23.1881,23.2035,55700.0
2012-06-28 13:10:00,30.2,30.2,30.17,30.18,58500.0,23.2035,23.2035,23.1804,23.1881,58500.0
2012-06-28 13:15:00,30.18,30.18,30.13,30.18,76200.0,23.1881,23.1881,23.1497,23.1881,76200.0
2012-06-28 13:20:00,30.18,30.21,30.17,30.18,94000.0,23.1881,23.2112,23.1804,23.1881,94000.0
2012-06-28 13:25:00,30.18,30.29,30.18,30.25,129500.0,23.1881,23.2726,23.1881,23.2419,129500.0
2012-06-28 13:30:00,30.25,30.25,30.19,30.19,138300.0,23.2419,23.2419,23.1958,23.1958,138300.0
2012-06-28 13:35:00,30.2,30.25,30.19,30.24,92300.0,23.2035,23.2419,23.1958,23.2342,92300.0
2012-06-28 13:40:00,30.24,30.26,30.21,30.25,124400.0,23.2342,23.2496,23.2112,23.2419,124400.0
2012-06-28 13:45:00,30.25,30.28,30.22,30.23,84000.0,23.2419,23.265,23.2189,23.2265,84000.0
2012-06-28 13:50:00,30.23,30.23,30.19,30.2,98600.0,23.2265,23.2265,23.1958,23.2035,98600.0
2012-06-28 13:55:00,30.2,30.29,30.19,30.28,116200.0,23.2035,23.2726,23.1958,23.265,116200.0
2012-06-28 14:00:00,30.28,30.32,30.28,30.32,79000.0,23.265,23.2957,23.265,23.2957,79000.0
2012-06-28 14:05:00,30.32,30.33,30.28,30.31,88200.0,23.2957,23.3034,23.265,23.288,88200.0
2012-06-28 14:10:00,30.32,30.32,30.27,30.28,90100.0,23.2957,23.2957,23.2573,23.265,90100.0
2012-06-28 14:15:00,30.28,30.3,30.2,30.24,78500.0,23.265,23.2803,23.2035,23.2342,78500.0
2012-06-28 14:20:00,30.24,30.28,30.2,30.22,46900.0,23.2342,23.265,23.2035,23.2189,46900.0
2012-06-28 14:25:00,30.22,30.24,30.2,30.21,47900.0,23.2189,23.2342,23.2035,23.2112,47900.0
2012-06-28 14:30:00,30.21,30.21,30.12,30.12,164800.0,23.2112,23.2112,23.142,23.142,164800.0
2012-06-28 14:35:00,30.12,30.15,30.1,30.14,94300.0,23.142,23.1651,23.1267,23.1574,94300.0
2012-06-28 14:40:00,30.14,30.2,30.12,30.17,101000.0,23.1574,23.2035,23.142,23.1804,101000.0
2012-06-28 14:45:00,30.17,30.21,30.15,30.16,75800.0,23.1804,23.2112,23.1651,23.1728,75800.0
2012-06-28 14:50:00,30.16,30.22,30.15,30.22,71900.0,23.1728,23.2189,23.1651,23.2189,71900.0
2012-06-28 14:55:00,30.23,30.25,30.21,30.22,77700.0,23.2265,23.2419,23.2112,23.2189,77700.0
2012-06-28 15:00:00,30.21,30.27,30.21,30.24,136600.0,23.2112,23.2573,23.2112,23.2342,136600.0
2012-06-28 15:05:00,30.24,30.38,30.24,30.37,218500.0,23.2342,23.3418,23.2342,23.3341,218500.0
2012-06-28 15:10:00,30.38,30.39,30.35,30.37,92300.0,23.3418,23.3495,23.3187,23.3341,92300.0
2012-06-28 15:15:00,30.37,30.45,30.36,30.44,112700.0,23.3341,23.3956,23.3264,23.3879,112700.0
2012-06-28 15:20:00,30.44,30.51,30.42,30.43,102400.0,23.3879,23.4417,23.3725,23.3802,102400.0
2012-06-28 15:25:00,30.42,30.49,30.38,30.48,146700.0,23.3725,23.4263,23.3418,23.4186,146700.0
2012-06-28 15:30:00,30.49,30.72,30.45,30.67,310700.0,23.4263,23.603,23.3956,23.5646,310700.0
2012-06-28 15:35:00,30.68,30.85,30.64,30.8,246700.0,23.5723,23.7029,23.5416,23.6645,246700.0
2012-06-28 15:40:00,30.8,30.84,30.62,30.65,316200.0,23.6645,23.6952,23.5262,23.5492,316200.0
2012-06-28 15:45:00,30.65,30.85,30.65,30.83,206700.0,23.5492,23.7029,23.5492,23.6875,206700.0
2012-06-28 15:50:00,30.82,30.86,30.76,30.78,234600.0,23.6799,23.7106,23.6338,23.6491,234600.0
2012-06-28 15:55:00,30.78,30.88,30.77,30.83,342800.0,23.6491,23.726,23.6414,23.6875,342800.0
2012-06-29 09:30:00,31.46,31.5,31.38,31.39,377800.0,24.1716,24.2023,24.1101,24.1178,377800.0
2012-06-29 09:35:00,31.39,31.41,31.24,31.3,269600.0,24.1178,24.1332,24.0026,24.0487,269600.0
2012-06-29 09:40:00,31.3,31.34,31.26,31.29,288200.0,24.0487,24.0794,24.0179,24.041,288200.0
2012-06-29 09:45:00,31.29,31.3,31.09,31.13,291100.0,24.041,24.0487,23.8873,23.918,291100.0
2012-06-29 09:50:00,31.12,31.23,31.1,31.2,156800.0,23.9104,23.9949,23.895,23.9718,156800.0
2012-06-29 09:55:00,31.2,31.24,31.1,31.22,157200.0,23.9718,24.0026,23.895,23.9872,157200.0
2012-06-29 10:00:00,31.22,31.3,31.22,31.26,83000.0,23.9872,24.0487,23.9872,24.0179,83000.0
2012-06-29 10:05:00,31.26,31.3,31.25,31.29,155400.0,24.0179,24.0487,24.0102,24.041,155400.0
2012-06-29 10:10:00,31.29,31.34,31.26,31.33,149100.0,24.041,24.0794,24.0179,24.0717,149100.0
2012-06-29 10:15:00,31.33,31.45,31.32,31.44,145700.0,24.0717,24.1639,24.064,24.1562,145700.0
2012-06-29 10:20:00,31.45,31.55,31.43,31.51,120700.0,24.1639,24.2407,24.1485,24.21,120700.0
2012-06-29 10:25:00,31.5,31.5,31.43,31.48,100200.0,24.2023,24.2023,24.1485,24.187,100200.0
2012-06-29 10:30:00,31.48,31.52,31.44,31.49,147600.0,24.187,24.2177,24.1562,24.1946,147600.0
2012-06-29 10:35:00,31.48,31.49,31.38,31.44,182500.0,24.187,24.1946,24.1101,24.1562,182500.0
2012-06-29 10:40:00,31.43,31.53,31.41,31.53,272800.0,24.1485,24.2254,24.1332,24.2254,272800.0
2012-06-29 10:45:00,31.52,31.53,31.45,31.53,260900.0,24.2177,24.2254,24.1639,24.2254,260900.0
2012-06-29 10:50:00,31.53,31.59,31.52,31.58,173900.0,24.2254,24.2715,24.2177,24.2638,173900.0
2012-06-29 10:55:00,31.58,31.67,31.56,31.67,205200.0,24.2638,24.3329,24.2484,24.3329,205200.0
2012-06-29 11:00:00,31.66,31.68,31.58,31.65,303100.0,24.3253,24.3406,24.2638,24.3176,303100.0
2012-06-29 11:05:00,31.64,31.75,31.64,31.74,235600.0,24.3099,24.3944,24.3099,24.3867,235600.0
2012-06-29 11:10:00,31.74,31.79,31.69,31.73,184600.0,24.3867,24.4251,24.3483,24.379,184600.0
2012-06-29 11:15:00,31.72,31.8,31.72,31.8,116000.0,24.3714,24.4328,24.3714,24.4328,116000.0
2012-06-29 11:20:00,31.8,31.82,31.74,31.8,242900.0,24.4328,24.4482,24.3867,24.4328,242900.0
2012-06-29 11:25:00,31.81,31.83,31.79,31.83,100700.0,24.4405,24.4559,24.4251,24.4559,100700.0
2012-06-29 11:30:00,31.83,31.88,31.79,31.87,175600.0,24.4559,24.4943,24.4251,24.4866,175600.0
2012-06-29 11:35:00,31.87,31.94,31.87,31.9,159400.0,24.4866,24.5404,24.4866,24.5097,159400.0
2012-06-29 11:40:00,31.9,31.9,31.81,31.89,146400.0,24.5097,24.5097,24.4405,24.502,146400.0
2012-06-29 11:45:00,31.89,31.93,31.86,31.91,153700.0,24.502,24.5327,24.4789,24.5173,153700.0
2012-06-29 11:50:00,31.91,31.93,31.89,31.9,85800.0,24.5173,24.5327,24.502,24.5097,85800.0
2012-06-29 11:55:00,31.91,31.95,31.87,31.88,150100.0,24.5173,24.5481,24.4866,24.4943,150100.0
2012-06-29 12:00:00,31.87,31.93,31.87,31.92,96600.0,24.4866,24.5327,24.4866,24.525,96600.0
2012-06-29 12:05:00,31.93,31.96,31.93,31.96,140200.0,24.5327,24.5558,24.5327,24.5558,140200.0
2012-06-29 12:10:00,31.96,31.97,31.92,31.94,149800.0,24.5558,24.5634,24.525,24.5404,149800.0
2012-06-29 12:15:00,31.94,31.96,31.92,31.93,90800.0,24.5404,24.5558,24.525,24.5327,90800.0
2012-06-29 12:20:00,31.93,31.95,31.89,31.94,113300.0,24.5327,24.5481,24.502,24.5404,113300.0
2012-06-29 12:25:00,31.94,31.95,31.9,31.9,68900.0,24.5404,24.5481,24.5097,24.5097,68900.0
2012-06-29 12:30:00,31.9,31.91,31.86,31.88,135300.0,24.5097,24.5173,24.4789,24.4943,135300.0
2012-06-29 12:35:00,31.88,31.88,31.85,31.86,96800.0,24.4943,24.4943,24.4712,24.4789,96800.0
2012-06-29 12:40:00,31.86,31.95,31.85,31.94,124400.0,24.4789,24.5481,24.4712,24.5404,124400.0
2012-06-29 12:45:00,31.94,31.97,31.93,31.96,127700.0,24.5404,24.5634,24.5327,24.5558,127700.0
2012-06-29 12:50:00,31.96,31.99,31.92,31.99,93900.0,24.5558,24.5788,24.525,24.5788,93900.0
2012-06-29 12:55:00,31.98,32.07,31.97,32.06,215200.0,24.5711,24.6403,24.5634,24.6326,215200.0
2012-06-29 13:00:00,32.06,32.17,32.05,32.17,458000.0,24.6326,24.7171,24.6249,24.7171,458000.0
2012-06-29 13:05:00,32.16,32.17,32.09,32.09,159100.0,24.7094,24.7171,24.6556,24.6556,159100.0
2012-06-29 13:10:00,32.09,32.13,32.09,32.12,84600.0,24.6556,24.6864,24.6556,24.6787,84600.0
2012-06-29 13:15:00,32.12,32.14,32.07,32.12,247200.0,24.6787,24.6941,24.6403,24.6787,247200.0
2012-06-29 13:20:00,32.12,32.12,32.08,32.1,128300.0,24.6787,24.6787,24.648,24.6633,128300.0
2012-06-29 13:25:00,32.11,32.11,32.07,32.09,71100.0,24.671,24.671,24.6403,24.6556,71100.0
2012-06-29 13:30:00,32.08,32.1,32.06,32.08,143100.0,24.648,24.6633,24.6326,24.648,143100.0
2012-06-29 13:35:00,32.07,32.11,32.06,32.08,99700.0,24.6403,24.671,24.6326,24.648,99700.0
2012-06-29 13:40:00,32.08,32.13,32.07,32.09,67800.0,24.648,24.6864,24.6403,24.6556,67800.0
2012-06-29 13:45:00,32.09,32.15,32.07,32.15,76800.0,24.6556,24.7017,24.6403,24.7017,76800.0
2012-06-29 13:50:00,32.14,32.15,32.08,32.08,73100.0,24.6941,24.7017,24.648,24.648,73100.0
2012-06-29 13:55:00,32.08,32.14,32.07,32.11,99200.0,24.648,24.6941,24.6403,24.671,99200.0
2012-06-29 14:00:00,32.11,32.13,32.1,32.12,80200.0,24.671,24.6864,24.6633,24.6787,80200.0
2012-06-29 14:05:00,32.12,32.13,32.06,32.06,95400.0,24.6787,24.6864,24.6326,24.6326,95400.0
2012-06-29 14:10:00,32.06,32.07,32.02,32.06,130300.0,24.6326,24.6403,24.6019,24.6326,130300.0
2012-06-29 14:15:00,32.06,32.07,32.02,32.05,106500.0,24.6326,24.6403,24.6019,24.6249,106500.0
2012-06-29 14:20:00,32.05,32.1,32.05,32.1,80800.0,24.6249,24.6633,24.6249,24.6633,80800.0
2012-06-29 14:25:00,32.1,32.17,32.09,32.15,200000.0,24.6633,24.7171,24.6556,24.7017,200000.0
2012-06-29 14:30:00,32.15,32.16,32.1,32.1,233700.0,24.7017,24.7094,24.6633,24.6633,233700.0
2012-06-29 14:35:00,32.11,32.15,32.1,32.12,123900.0,24.671,24.7017,24.6633,24.6787,123900.0
2012-06-29 14:40:00,32.11,32.17,32.11,32.13,112900.0,24.671,24.7171,24.671,24.6864,112900.0
2012-06-29 14:45:00,32.13,32.16,32.09,32.11,140000.0,24.6864,24.7094,24.6556,24.671,140000.0
2012-06-29 14:50:00,32.11,32.16,32.09,32.16,116700.0,24.671,24.7094,24.6556,24.7094,116700.0
2012-06-29 14:55:00,32.16,32.17,32.12,32.16,102700.0,24.7094,24.7171,24.6787,24.7094,102700.0
2012-06-29 15:00:00,32.16,32.16,32.11,32.13,80000.0,24.7094,24.7094,24.671,24.6864,80000.0
2012-06-29 15:05:00,32.13,32.16,32.08,32.09,205000.0,24.6864,24.7094,24.648,24.6556,205000.0
2012-06-29 15:10:00,32.09,32.1,32.02,32.02,197000.0,24.6556,24.6633,24.6019,24.6019,197000.0
2012-06-29 15:15:00,32.03,32.03,31.94,31.97,200400.0,24.6095,24.6095,24.5404,24.5634,200400.0
2012-06-29 15:20:00,31.96,31.97,31.91,31.94,201800.0,24.5558,24.5634,24.5173,24.5404,201800.0
2012-06-29 15:25:00,31.95,31.98,31.92,31.92,173200.0,24.5481,24.5711,24.525,24.525,173200.0
2012-06-29 15:30:00,31.92,31.93,31.85,31.88,306700.0,24.525,24.5327,24.4712,24.4943,306700.0
2012-06-29 15:35:00,31.89,31.97,31.88,31.96,326900.0,24.502,24.5634,24.4943,24.5558,326900.0
2012-06-29 15:40:00,31.96,32.05,31.94,32.04,348600.0,24.5558,24.6249,24.5404,24.6172,348600.0
2012-06-29 15:45:00,32.04,32.14,32.03,32.13,328400.0,24.6172,24.6941,24.6095,24.6864,328400.0
2012-06-29 15:50:00,32.13,32.14,32.05,32.1,300000.0,24.6864,24.6941,24.6249,24.6633,300000.0
2012-06-29 15:55:00,32.09,32.1,32.03,32.09,777500.0,24.6556,24.6633,24.6095,24.6556,777500.0
2012-07-02 09:30:00,32.38,32.45,32.25,32.38,312200.0,24.8785,24.9322,24.7786,24.8785,312200.0
2012-07-02 09:35:00,32.37,32.39,32.1,32.1,134400.0,24.8708,24.8861,24.6633,24.6633,134400.0
2012-07-02 09:40:00,32.1,32.23,32.1,32.2,139400.0,24.6633,24.7632,24.6633,24.7402,139400.0
2012-07-02 09:45:00,32.2,32.37,32.19,32.31,193300.0,24.7402,24.8708,24.7325,24.8247,193300.0
2012-07-02 09:50:00,32.3,32.38,32.26,32.26,167900.0,24.817,24.8785,24.7863,24.7863,167900.0
2012-07-02 09:55:00,32.27,32.29,32.1,32.14,138900.0,24.7939,24.8093,24.6633,24.6941,138900.0
2012-07-02 10:00:00,32.1,32.13,31.78,31.81,250600.0,24.6633,24.6864,24.4175,24.4405,250600.0
2012-07-02 10:05:00,31.81,31.86,31.71,31.71,205600.0,24.4405,24.4789,24.3637,24.3637,205600.0
2012-07-02 10:10:00,31.71,31.76,31.65,31.74,195000.0,24.3637,24.4021,24.3176,24.3867,195000.0
2012-07-02 10:15:00,31.74,31.81,31.72,31.79,103600.0,24.3867,24.4405,24.3714,24.4251,103600.0
2012-07-02 10:20:00,31.79,31.94,31.77,31.93,89500.0,24.4251,24.5404,24.4098,24.5327,89500.0
2012-07-02 10:25:00,31.93,31.97,31.89,31.93,230600.0,24.5327,24.5634,24.502,24.5327,230600.0
2012-07-02 10:30:00,31.93,31.93,31.71,31.72,158900.0,24.5327,24.5327,24.3637,24.3714,158900.0
2012-07-02 10:35:00,31.71,31.75,31.58,31.72,222800.0,24.3637,24.3944,24.2638,24.3714,222800.0
2012-07-02 10:40:00,31.73,31.81,31.68,31.71,127900.0,24.379,24.4405,24.3406,24.3637,127900.0
2012-07-02 10:45:00,31.72,31.82,31.72,31.74,117100.0,24.3714,24.4482,24.3714,24.3867,117100.0
2012-07-02 10:50:00,31.74,31.75,31.69,31.69,90800.0,24.3867,24.3944,24.3483,24.3483,90800.0
2012-07-02 10:55:00,31.69,31.72,31.59,31.6,188500.0,24.3483,24.3714,24.2715,24.2792,188500.0
2012-07-02 11:00:00,31.6,31.65,31.56,31.6,83100.0,24.2792,24.3176,24.2484,24.2792,83100.0
2012-07-02 11:05:00,31.6,31.69,31.59,31.63,140100.0,24.2792,24.3483,24.2715,24.3022,140100.0
2012-07-02 11:10:00,31.62,31.62,31.54,31.57,261200.0,24.2945,24.2945,24.2331,24.2561,261200.0
2012-07-02 11:15:00,31.57,31.67,31.51,31.63,60400.0,24.2561,24.3329,24.21,24.3022,60400.0
2012-07-02 11:20:00,31.62,31.68,31.59,31.62,48300.0,24.2945,24.3406,24.2715,24.2945,48300.0
2012-07-02 11:25:00,31.61,31.62,31.52,31.54,149300.0,24.2868,24.2945,24.2177,24.2331,149300.0
2012-07-02 11:30:00,31.53,31.62,31.52,31.62,72000.0,24.2254,24.2945,24.2177,24.2945,72000.0
2012-07-02 11:35:00,31.62,31.72,31.62,31.67,59700.0,24.2945,24.3714,24.2945,24.3329,59700.0
2012-07-02 11:40:00,31.66,31.69,31.62,31.69,21700.0,24.3253,24.3483,24.2945,24.3483,21700.0
2012-07-02 11:45:00,31.69,31.71,31.63,31.63,23000.0,24.3483,24.3637,24.3022,24.3022,23000.0
2012-07-02 11:50:00,31.62,31.67,31.62,31.64,73900.0,24.2945,24.3329,24.2945,24.3099,73900.0
2012-07-02 11:55:00,31.64,31.67,31.64,31.64,20500.0,24.3099,24.3329,24.3099,24.3099,20500.0
2012-07-02 12:00:00,31.63,31.67,31.62,31.66,25500.0,24.3022,24.3329,24.2945,24.3253,25500.0
2012-07-02 12:05:00,31.66,31.69,31.64,31.68,81900.0,24.3253,24.3483,24.3099,24.3406,81900.0
2012-07-02 12:10:00,31.68,31.8,31.68,31.77,109200.0,24.3406,24.4328,24.3406,24.4098,109200.0
2012-07-02 12:15:00,31.76,31.78,31.74,31.75,24200.0,24.4021,24.4175,24.3867,24.3944,24200.0
2012-07-02 12:20:00,31.75,31.82,31.72,31.82,111900.0,24.3944,24.4482,24.3714,24.4482,111900.0
2012-07-02 12:25:00,31.83,31.86,31.79,31.8,27000.0,24.4559,24.4789,24.4251,24.4328,27000.0
2012-07-02 12:30:00,31.8,31.87,31.79,31.86,79700.0,24.4328,24.4866,24.4251,24.4789,79700.0
2012-07-02 12:35:00,31.86,31.93,31.86,31.93,52600.0,24.4789,24.5327,24.4789,24.5327,52600.0
2012-07-02 12:40:00,31.93,31.96,31.93,31.93,53700.0,24.5327,24.5558,24.5327,24.5327,53700.0
2012-07-02 12:45:00,31.93,31.95,31.9,31.92,110400.0,24.5327,24.5481,24.5097,24.525,110400.0
2012-07-02 12:50:00,31.92,31.97,31.89,31.91,72800.0,24.525,24.5634,24.502,24.5173,72800.0
2012-07-02 12:55:00,31.9,31.92,31.85,31.9,44100.0,24.5097,24.525,24.4712,24.5097,44100.0
2012-07-02 13:00:00,31.89,31.91,31.87,31.87,27500.0,24.502,24.5173,24.4866,24.4866,27500.0
2012-07-02 13:05:00,31.88,31.88,31.83,31.85,100000.0,24.4943,24.4943,24.4559,24.4712,100000.0
2012-07-02 13:10:00,31.85,31.88,31.85,31.85,27900.0,24.4712,24.4943,24.4712,24.4712,27900.0
2012-07-02 13:15:00,31.85,31.85,31.82,31.83,17900.0,24.4712,24.4712,24.4482,24.4559,17900.0
2012-07-02 13:20:00,31.84,31.84,31.78,31.81,38100.0,24.4636,24.4636,24.4175,24.4405,38100.0
2012-07-02 13:25:00,31.81,31.86,31.81,31.84,48600.0,24.4405,24.4789,24.4405,24.4636,48600.0
2012-07-02 13:30:00,31.84,31.85,31.81,31.81,55500.0,24.4636,24.4712,24.4405,24.4405,55500.0
2012-07-02 13:35:00,31.82,31.82,31.7,31.71,97200.0,24.4482,24.4482,24.356,24.3637,97200.0
2012-07-02 13:40:00,31.71,31.72,31.64,31.64,51400.0,24.3637,24.3714,24.3099,24.3099,51400.0
2012-07-02 13:45:00,31.63,31.69,31.62,31.69,36700.0,24.3022,24.3483,24.2945,24.3483,36700.0
2012-07-02 13:50:00,31.69,31.69,31.59,31.6,51600.0,24.3483,24.3483,24.2715,24.2792,51600.0
2012-07-02 13:55:00,31.59,31.63,31.56,31.56,183600.0,24.2715,24.3022,24.2484,24.2484,183600.0
2012-07-02 14:00:00,31.57,31.57,31.5,31.5,123300.0,24.2561,24.2561,24.2023,24.2023,123300.0
2012-07-02 14:05:00,31.51,31.57,31.48,31.55,108700.0,24.21,24.2561,24.187,24.2407,108700.0
2012-07-02 14:10:00,31.56,31.68,31.55,31.63,88900.0,24.2484,24.3406,24.2407,24.3022,88900.0
2012-07-02 14:15:00,31.63,31.78,31.62,31.69,94300.0,24.3022,24.4175,24.2945,24.3483,94300.0
2012-07-02 14:20:00,31.69,31.74,31.64,31.65,56500.0,24.3483,24.3867,24.3099,24.3176,56500.0
2012-07-02 14:25:00,31.65,31.73,31.65,31.71,116500.0,24.3176,24.379,24.3176,24.3637,116500.0
2012-07-02 14:30:00,31.71,31.74,31.68,31.69,86000.0,24.3637,24.3867,24.3406,24.3483,86000.0
2012-07-02 14:35:00,31.69,31.74,31.66,31.66,88100.0,24.3483,24.3867,24.3253,24.3253,88100.0
2012-07-02 14:40:00,31.66,31.67,31.59,31.59,106100.0,24.3253,24.3329,24.2715,24.2715,106100.0
2012-07-02 14:45:00,31.59,31.63,31.55,31.58,115200.0,24.2715,24.3022,24.2407,24.2638,115200.0
2012-07-02 14:50:00,31.59,31.59,31.55,31.58,196000.0,24.2715,24.2715,24.2407,24.2638,196000.0
2012-07-02 14:55:00,31.58,31.67,31.58,31.63,46500.0,24.2638,24.3329,24.2638,24.3022,46500.0
2012-07-02 15:00:00,31.63,31.63,31.55,31.58,119000.0,24.3022,24.3022,24.2407,24.2638,119000.0
2012-07-02 15:05:00,31.58,31.64,31.58,31.6,39000.0,24.2638,24.3099,24.2638,24.2792,39000.0
2012-07-02 15:10:00,31.58,31.63,31.55,31.63,45000.0,24.2638,24.3022,24.2407,24.3022,45000.0
2012-07-02 15:15:00,31.62,31.66,31.6,31.63,38200.0,24.2945,24.3253,24.2792,24.3022,38200.0
2012-07-02 15:20:00,31.63,31.69,31.6,31.67,56500.0,24.3022,24.3483,24.2792,24.3329,56500.0
2012-07-02 15:25:00,31.68,31.69,31.64,31.65,66200.0,24.3406,24.3483,24.3099,24.3176,66200.0
2012-07-02 15:30:00,31.65,31.73,31.65,31.72,89800.0,24.3176,24.379,24.3176,24.3714,89800.0
2012-07-02 15:35:00,31.72,31.77,31.71,31.73,101700.0,24.3714,24.4098,24.3637,24.379,101700.0
2012-07-02 15:40:00,31.72,31.78,31.7,31.73,96900.0,24.3714,24.4175,24.356,24.379,96900.0
2012-07-02 15:45:00,31.73,31.8,31.73,31.77,131000.0,24.379,24.4328,24.379,24.4098,131000.0
2012-07-02 15:50:00,31.77,31.83,31.76,31.79,175300.0,24.4098,24.4559,24.4021,24.4251,175300.0
2012-07-02 15:55:00,31.79,31.86,31.78,31.85,244000.0,24.4251,24.4789,24.4175,24.4712,244000.0
2012-07-03 09:30:00,31.71,31.86,31.7,31.78,275800.0,24.3637,24.4789,24.356,24.4175,275800.0
2012-07-03 09:35:00,31.78,31.88,31.75,31.78,148500.0,24.4175,24.4943,24.3944,24.4175,148500.0
2012-07-03 09:40:00,31.78,31.85,31.66,31.76,153600.0,24.4175,24.4712,24.3253,24.4021,153600.0
2012-07-03 09:45:00,31.76,31.81,31.72,31.74,89800.0,24.4021,24.4405,24.3714,24.3867,89800.0
2012-07-03 09:50:00,31.74,31.82,31.72,31.77,70800.0,24.3867,24.4482,24.3714,24.4098,70800.0
2012-07-03 09:55:00,31.77,31.85,31.75,31.79,120400.0,24.4098,24.4712,24.3944,24.4251,120400.0
2012-07-03 10:00:00,31.79,31.93,31.79,31.91,135300.0,24.4251,24.5327,24.4251,24.5173,135300.0
2012-07-03 10:05:00,31.91,31.97,31.87,31.88,208600.0,24.5173,24.5634,24.4866,24.4943,208600.0
2012-07-03 10:10:00,31.89,31.95,31.84,31.86,91300.0,24.502,24.5481,24.4636,24.4789,91300.0
2012-07-03 10:15:00,31.85,31.89,31.84,31.87,51800.0,24.4712,24.502,24.4636,24.4866,51800.0
2012-07-03 10:20:00,31.86,31.95,31.85,31.95,201700.0,24.4789,24.5481,24.4712,24.5481,201700.0
2012-07-03 10:25:00,31.95,32.01,31.92,31.92,141200.0,24.5481,24.5942,24.525,24.525,141200.0
2012-07-03 10:30:00,31.93,32.01,31.89,32.0,108300.0,24.5327,24.5942,24.502,24.5865,108300.0
2012-07-03 10:35:00,31.99,32.03,31.98,32.0,43500.0,24.5788,24.6095,24.5711,24.5865,43500.0
2012-07-03 10:40:00,32.0,32.03,31.98,31.99,74200.0,24.5865,24.6095,24.5711,24.5788,74200.0
2012-07-03 10:45:00,31.98,32.01,31.96,31.98,91600.0,24.5711,24.5942,24.5558,24.5711,91600.0
2012-07-03 10:50:00,31.98,32.0,31.95,31.97,50100.0,24.5711,24.5865,24.5481,24.5634,50100.0
2012-07-03 10:55:00,31.97,31.98,31.94,31.98,73800.0,24.5634,24.5711,24.5404,24.5711,73800.0
2012-07-03 11:00:00,31.98,32.02,31.98,31.98,55100.0,24.5711,24.6019,24.5711,24.5711,55100.0
2012-07-03 11:05:00,31.99,32.05,31.97,32.04,77100.0,24.5788,24.6249,24.5634,24.6172,77100.0
2012-07-03 11:10:00,32.04,32.1,32.02,32.1,57200.0,24.6172,24.6633,24.6019,24.6633,57200.0
2012-07-03 11:15:00,32.09,32.12,32.05,32.12,62900.0,24.6556,24.6787,24.6249,24.6787,62900.0
2012-07-03 11:20:00,32.12,32.15,32.11,32.14,28700.0,24.6787,24.7017,24.671,24.6941,28700.0
2012-07-03 11:25:00,32.13,32.17,32.12,32.16,52700.0,24.6864,24.7171,24.6787,24.7094,52700.0
2012-07-03 11:30:00,32.16,32.16,32.11,32.11,116800.0,24.7094,24.7094,24.671,24.671,116800.0
2012-07-03 11:35:00,32.12,32.18,32.11,32.16,52000.0,24.6787,24.7248,24.671,24.7094,52000.0
2012-07-03 11:40:00,32.15,32.16,32.02,32.03,156600.0,24.7017,24.7094,24.6019,24.6095,156600.0
2012-07-03 11:45:00,32.04,32.04,32.01,32.02,62900.0,24.6172,24.6172,24.5942,24.6019,62900.0
2012-07-03 11:50:00,32.02,32.12,32.02,32.12,47700.0,24.6019,24.6787,24.6019,24.6787,47700.0
2012-07-03 11:55:00,32.12,32.12,32.02,32.05,92600.0,24.6787,24.6787,24.6019,24.6249,92600.0
2012-07-03 12:00:00,32.05,32.11,32.05,32.09,45800.0,24.6249,24.671,24.6249,24.6556,45800.0
2012-07-03 12:05:00,32.09,32.09,32.0,32.01,47500.0,24.6556,24.6556,24.5865,24.5942,47500.0
2012-07-03 12:10:00,32.0,32.06,32.0,32.04,101900.0,24.5865,24.6326,24.5865,24.6172,101900.0
2012-07-03 12:15:00,32.04,32.06,32.01,32.04,61300.0,24.6172,24.6326,24.5942,24.6172,61300.0
2012-07-03 12:20:00,32.04,32.07,32.02,32.07,37700.0,24.6172,24.6403,24.6019,24.6403,37700.0
2012-07-03 12:25:00,32.07,32.11,32.04,32.1,79500.0,24.6403,24.671,24.6172,24.6633,79500.0
2012-07-03 12:30:00,32.1,32.19,32.09,32.17,426400.0,24.6633,24.7325,24.6556,24.7171,426400.0
2012-07-03 12:35:00,32.17,32.2,32.17,32.2,88100.0,24.7171,24.7402,24.7171,24.7402,88100.0
2012-07-03 12:40:00,32.2,32.21,32.15,32.18,165500.0,24.7402,24.7478,24.7017,24.7248,165500.0
2012-07-03 12:45:00,32.18,32.21,32.13,32.2,194200.0,24.7248,24.7478,24.6864,24.7402,194200.0
2012-07-03 12:50:00,32.2,32.26,32.17,32.18,305200.0,24.7402,24.7863,24.7171,24.7248,305200.0
2012-07-03 12:55:00,32.18,32.42,32.18,32.37,525700.0,24.7248,24.9092,24.7248,24.8708,525700.0
2012-07-05 09:30:00,32.19,32.2,32.05,32.1,101400.0,24.7325,24.7402,24.6249,24.6633,101400.0
2012-07-05 09:35:00,32.11,32.18,32.05,32.11,138900.0,24.671,24.7248,24.6249,24.671,138900.0
2012-07-05 09:40:00,32.11,32.14,32.04,32.11,81500.0,24.671,24.6941,24.6172,24.671,81500.0
2012-07-05 09:45:00,32.12,32.13,31.93,31.93,123600.0,24.6787,24.6864,24.5327,24.5327,123600.0
2012-07-05 09:50:00,31.92,31.99,31.88,31.92,80400.0,24.525,24.5788,24.4943,24.525,80400.0
2012-07-05 09:55:00,31.91,31.97,31.88,31.92,50800.0,24.5173,24.5634,24.4943,24.525,50800.0
2012-07-05 10:00:00,31.92,31.93,31.8,31.84,143400.0,24.525,24.5327,24.4328,24.4636,143400.0
2012-07-05 10:05:00,31.83,31.92,31.83,31.89,102100.0,24.4559,24.525,24.4559,24.502,102100.0
2012-07-05 10:10:00,31.89,31.93,31.82,31.86,66800.0,24.502,24.5327,24.4482,24.4789,66800.0
2012-07-05 10:15:00,31.85,31.89,31.82,31.86,34400.0,24.4712,24.502,24.4482,24.4789,34400.0
2012-07-05 10:20:00,31.86,31.92,31.82,31.9,46500.0,24.4789,24.525,24.4482,24.5097,46500.0
2012-07-05 10:25:00,31.91,31.96,31.87,31.88,263700.0,24.5173,24.5558,24.4866,24.4943,263700.0
2012-07-05 10:30:00,31.88,31.95,31.87,31.92,198000.0,24.4943,24.5481,24.4866,24.525,198000.0
2012-07-05 10:35:00,31.93,31.96,31.92,31.95,86100.0,24.5327,24.5558,24.525,24.5481,86100.0
2012-07-05 10:40:00,31.95,32.12,31.95,32.09,109000.0,24.5481,24.6787,24.5481,24.6556,109000.0
2012-07-05 10:45:00,32.07,32.1,32.03,32.07,59800.0,24.6403,24.6633,24.6095,24.6403,59800.0
2012-07-05 10:50:00,32.06,32.13,32.04,32.12,75800.0,24.6326,24.6864,24.6172,24.6787,75800.0
2012-07-05 10:55:00,32.12,32.12,32.06,32.06,74100.0,24.6787,24.6787,24.6326,24.6326,74100.0
2012-07-05 11:00:00,32.07,32.13,32.07,32.11,52300.0,24.6403,24.6864,24.6403,24.671,52300.0
2012-07-05 11:05:00,32.11,32.15,32.08,32.13,65800.0,24.671,24.7017,24.648,24.6864,65800.0
2012-07-05 11:10:00,32.13,32.15,32.08,32.11,46900.0,24.6864,24.7017,24.648,24.671,46900.0
2012-07-05 11:15:00,32.1,32.17,32.1,32.15,31800.0,24.6633,24.7171,24.6633,24.7017,31800.0
2012-07-05 11:20:00,32.15,32.16,32.11,32.14,30400.0,24.7017,24.7094,24.671,24.6941,30400.0
2012-07-05 11:25:00,32.13,32.16,32.11,32.13,21500.0,24.6864,24.7094,24.671,24.6864,21500.0
2012-07-05 11:30:00,32.13,32.15,32.11,32.12,32900.0,24.6864,24.7017,24.671,24.6787,32900.0
2012-07-05 11:35:00,32.12,32.16,32.05,32.07,101000.0,24.6787,24.7094,24.6249,24.6403,101000.0
2012-07-05 11:40:00,32.07,32.11,32.07,32.11,41700.0,24.6403,24.671,24.6403,24.671,41700.0
2012-07-05 11:45:00,32.1,32.14,32.08,32.12,33000.0,24.6633,24.6941,24.648,24.6787,33000.0
2012-07-05 11:50:00,32.11,32.11,32.05,32.07,32400.0,24.671,24.671,24.6249,24.6403,32400.0
2012-07-05 11:55:00,32.07,32.07,32.02,32.03,23000.0,24.6403,24.6403,24.6019,24.6095,23000.0
2012-07-05 12:00:00,32.03,32.04,32.02,32.02,26700.0,24.6095,24.6172,24.6019,24.6019,26700.0
2012-07-05 12:05:00,32.01,32.04,32.0,32.02,87800.0,24.5942,24.6172,24.5865,24.6019,87800.0
2012-07-05 12:10:00,32.02,32.05,32.02,32.05,9300.0,24.6019,24.6249,24.6019,24.6249,9300.0
2012-07-05 12:15:00,32.05,32.09,32.02,32.03,48100.0,24.6249,24.6556,24.6019,24.6095,48100.0
2012-07-05 12:20:00,32.03,32.05,32.01,32.01,54700.0,24.6095,24.6249,24.5942,24.5942,54700.0
2012-07-05 12:25:00,32.01,32.03,32.0,32.01,20500.0,24.5942,24.6095,24.5865,24.5942,20500.0
2012-07-05 12:30:00,32.01,32.01,31.93,31.94,173100.0,24.5942,24.5942,24.5327,24.5404,173100.0
2012-07-05 12:35:00,31.94,31.95,31.92,31.94,26200.0,24.5404,24.5481,24.525,24.5404,26200.0
2012-07-05 12:40:00,31.93,31.94,31.91,31.92,140200.0,24.5327,24.5404,24.5173,24.525,140200.0
2012-07-05 12:45:00,31.92,31.95,31.9,31.9,162900.0,24.525,24.5481,24.5097,24.5097,162900.0
2012-07-05 12:50:00,31.91,31.98,31.91,31.98,155200.0,24.5173,24.5711,24.5173,24.5711,155200.0
2012-07-05 12:55:00,31.99,32.08,31.98,32.08,74000.0,24.5788,24.648,24.5711,24.648,74000.0
2012-07-05 13:00:00,32.07,32.12,32.07,32.1,66600.0,24.6403,24.6787,24.6403,24.6633,66600.0
2012-07-05 13:05:00,32.1,32.21,32.1,32.19,87200.0,24.6633,24.7478,24.6633,24.7325,87200.0
2012-07-05 13:10:00,32.19,32.25,32.19,32.2,48800.0,24.7325,24.7786,24.7325,24.7402,48800.0
2012-07-05 13:15:00,32.2,32.2,32.15,32.2,26500.0,24.7402,24.7402,24.7017,24.7402,26500.0
2012-07-05 13:20:00,32.2,32.22,32.19,32.2,29300.0,24.7402,24.7555,24.7325,24.7402,29300.0
2012-07-05 13:25:00,32.21,32.23,32.2,32.2,56000.0,24.7478,24.7632,24.7402,24.7402,56000.0
2012-07-05 13:30:00,32.2,32.24,32.18,32.21,40800.0,24.7402,24.7709,24.7248,24.7478,40800.0
2012-07-05 13:35:00,32.21,32.21,32.16,32.17,50700.0,24.7478,24.7478,24.7094,24.7171,50700.0
2012-07-05 13:40:00,32.16,32.17,32.14,32.15,22100.0,24.7094,24.7171,24.6941,24.7017,22100.0
2012-07-05 13:45:00,32.15,32.3,32.15,32.29,76700.0,24.7017,24.817,24.7017,24.8093,76700.0
2012-07-05 13:50:00,32.28,32.29,32.25,32.27,23700.0,24.8016,24.8093,24.7786,24.7939,23700.0
2012-07-05 13:55:00,32.27,32.27,32.23,32.24,37100.0,24.7939,24.7939,24.7632,24.7709,37100.0
2012-07-05 14:00:00,32.25,32.27,32.22,32.25,31000.0,24.7786,24.7939,24.7555,24.7786,31000.0
2012-07-05 14:05:00,32.26,32.3,32.18,32.18,70800.0,24.7863,24.817,24.7248,24.7248,70800.0
2012-07-05 14:10:00,32.19,32.23,32.19,32.23,32400.0,24.7325,24.7632,24.7325,24.7632,32400.0
2012-07-05 14:15:00,32.23,32.25,32.22,32.23,40300.0,24.7632,24.7786,24.7555,24.7632,40300.0
2012-07-05 14:20:00,32.23,32.24,32.21,32.22,45700.0,24.7632,24.7709,24.7478,24.7555,45700.0
2012-07-05 14:25:00,32.22,32.22,32.19,32.2,34600.0,24.7555,24.7555,24.7325,24.7402,34600.0
2012-07-05 14:30:00,32.2,32.21,32.18,32.18,50900.0,24.7402,24.7478,24.7248,24.7248,50900.0
2012-07-05 14:35:00,32.19,32.19,32.13,32.17,67900.0,24.7325,24.7325,24.6864,24.7171,67900.0
2012-07-05 14:40:00,32.17,32.19,32.16,32.19,35000.0,24.7171,24.7325,24.7094,24.7325,35000.0
2012-07-05 14:45:00,32.19,32.21,32.14,32.17,59300.0,24.7325,24.7478,24.6941,24.7171,59300.0
2012-07-05 14:50:00,32.16,32.16,32.08,32.08,51300.0,24.7094,24.7094,24.648,24.648,51300.0
2012-07-05 14:55:00,32.09,32.11,32.07,32.08,31700.0,24.6556,24.671,24.6403,24.648,31700.0
2012-07-05 15:00:00,32.08,32.09,32.05,32.08,38900.0,24.648,24.6556,24.6249,24.648,38900.0
2012-07-05 15:05:00,32.08,32.12,32.07,32.11,49100.0,24.648,24.6787,24.6403,24.671,49100.0
2012-07-05 15:10:00,32.11,32.13,32.06,32.13,61700.0,24.671,24.6864,24.6326,24.6864,61700.0
2012-07-05 15:15:00,32.13,32.13,32.06,32.07,71100.0,24.6864,24.6864,24.6326,24.6403,71100.0
2012-07-05 15:20:00,32.07,32.12,32.04,32.05,75500.0,24.6403,24.6787,24.6172,24.6249,75500.0
2012-07-05 15:25:00,32.06,32.11,32.06,32.11,21200.0,24.6326,24.671,24.6326,24.671,21200.0
2012-07-05 15:30:00,32.11,32.11,32.04,32.07,58700.0,24.671,24.671,24.6172,24.6403,58700.0
2012-07-05 15:35:00,32.08,32.08,32.01,32.03,134400.0,24.648,24.648,24.5942,24.6095,134400.0
2012-07-05 15:40:00,32.04,32.1,32.01,32.03,117300.0,24.6172,24.6633,24.5942,24.6095,117300.0
2012-07-05 15:45:00,32.04,32.07,32.02,32.05,140900.0,24.6172,24.6403,24.6019,24.6249,140900.0
2012-07-05 15:50:00,32.05,32.07,31.98,31.99,252500.0,24.6249,24.6403,24.5711,24.5788,252500.0
2012-07-05 15:55:00,31.99,32.02,31.97,31.98,229300.0,24.5788,24.6019,24.5634,24.5711,229300.0
2012-07-06 09:30:00,31.5,31.58,31.29,31.51,180700.0,24.2023,24.2638,24.041,24.21,180700.0
2012-07-06 09:35:00,31.51,31.58,31.44,31.57,72000.0,24.21,24.2638,24.1562,24.2561,72000.0
2012-07-06 09:40:00,31.57,31.69,31.51,31.57,70000.0,24.2561,24.3483,24.21,24.2561,70000.0
2012-07-06 09:45:00,31.56,31.56,31.45,31.49,102700.0,24.2484,24.2484,24.1639,24.1946,102700.0
2012-07-06 09:50:00,31.49,31.6,31.48,31.52,85600.0,24.1946,24.2792,24.187,24.2177,85600.0
2012-07-06 09:55:00,31.51,31.66,31.51,31.66,63300.0,24.21,24.3253,24.21,24.3253,63300.0
2012-07-06 10:00:00,31.65,31.67,31.51,31.53,87100.0,24.3176,24.3329,24.21,24.2254,87100.0
2012-07-06 10:05:00,31.53,31.53,31.39,31.4,186700.0,24.2254,24.2254,24.1178,24.1255,186700.0
2012-07-06 10:10:00,31.4,31.43,31.33,31.38,95400.0,24.1255,24.1485,24.0717,24.1101,95400.0
2012-07-06 10:15:00,31.38,31.42,31.34,31.41,63000.0,24.1101,24.1409,24.0794,24.1332,63000.0
2012-07-06 10:20:00,31.41,31.57,31.41,31.57,77500.0,24.1332,24.2561,24.1332,24.2561,77500.0
2012-07-06 10:25:00,31.56,31.59,31.49,31.5,40400.0,24.2484,24.2715,24.1946,24.2023,40400.0
2012-07-06 10:30:00,31.51,31.59,31.46,31.51,86000.0,24.21,24.2715,24.1716,24.21,86000.0
2012-07-06 10:35:00,31.51,31.6,31.5,31.6,61100.0,24.21,24.2792,24.2023,24.2792,61100.0
2012-07-06 10:40:00,31.6,31.65,31.56,31.62,54900.0,24.2792,24.3176,24.2484,24.2945,54900.0
2012-07-06 10:45:00,31.62,31.62,31.52,31.54,44100.0,24.2945,24.2945,24.2177,24.2331,44100.0
2012-07-06 10:50:00,31.53,31.55,31.47,31.54,65400.0,24.2254,24.2407,24.1793,24.2331,65400.0
2012-07-06 10:55:00,31.54,31.54,31.47,31.48,32200.0,24.2331,24.2331,24.1793,24.187,32200.0
2012-07-06 11:00:00,31.47,31.5,31.42,31.48,52400.0,24.1793,24.2023,24.1409,24.187,52400.0
2012-07-06 11:05:00,31.48,31.5,31.45,31.49,36200.0,24.187,24.2023,24.1639,24.1946,36200.0
2012-07-06 11:10:00,31.49,31.5,31.44,31.47,32600.0,24.1946,24.2023,24.1562,24.1793,32600.0
2012-07-06 11:15:00,31.47,31.5,31.45,31.5,32500.0,24.1793,24.2023,24.1639,24.2023,32500.0
2012-07-06 11:20:00,31.5,31.5,31.39,31.39,38500.0,24.2023,24.2023,24.1178,24.1178,38500.0
2012-07-06 11:25:00,31.38,31.42,31.33,31.35,49800.0,24.1101,24.1409,24.0717,24.0871,49800.0
2012-07-06 11:30:00,31.34,31.39,31.32,31.35,41000.0,24.0794,24.1178,24.064,24.0871,41000.0
2012-07-06 11:35:00,31.36,31.4,31.35,31.38,48300.0,24.0948,24.1255,24.0871,24.1101,48300.0
2012-07-06 11:40:00,31.37,31.41,31.35,31.37,26000.0,24.1024,24.1332,24.0871,24.1024,26000.0
2012-07-06 11:45:00,31.38,31.42,31.37,31.41,34700.0,24.1101,24.1409,24.1024,24.1332,34700.0
2012-07-06 11:50:00,31.41,31.41,31.36,31.38,21300.0,24.1332,24.1332,24.0948,24.1101,21300.0
2012-07-06 11:55:00,31.38,31.39,31.34,31.36,45100.0,24.1101,24.1178,24.0794,24.0948,45100.0
2012-07-06 12:00:00,31.36,31.38,31.32,31.37,44200.0,24.0948,24.1101,24.064,24.1024,44200.0
2012-07-06 12:05:00,31.39,31.4,31.34,31.38,44600.0,24.1178,24.1255,24.0794,24.1101,44600.0
2012-07-06 12:10:00,31.38,31.38,31.32,31.34,29600.0,24.1101,24.1101,24.064,24.0794,29600.0
2012-07-06 12:15:00,31.34,31.37,31.33,31.36,31500.0,24.0794,24.1024,24.0717,24.0948,31500.0
2012-07-06 12:20:00,31.35,31.36,31.31,31.34,48900.0,24.0871,24.0948,24.0563,24.0794,48900.0
2012-07-06 12:25:00,31.34,31.41,31.32,31.38,42400.0,24.0794,24.1332,24.064,24.1101,42400.0
2012-07-06 12:30:00,31.38,31.43,31.37,31.41,34400.0,24.1101,24.1485,24.1024,24.1332,34400.0
2012-07-06 12:35:00,31.41,31.42,31.4,31.42,32100.0,24.1332,24.1409,24.1255,24.1409,32100.0
2012-07-06 12:40:00,31.41,31.46,31.4,31.45,19200.0,24.1332,24.1716,24.1255,24.1639,19200.0
2012-07-06 12:45:00,31.45,31.51,31.44,31.48,33600.0,24.1639,24.21,24.1562,24.187,33600.0
2012-07-06 12:50:00,31.48,31.5,31.47,31.49,19300.0,24.187,24.2023,24.1793,24.1946,19300.0
2012-07-06 12:55:00,31.49,31.51,31.47,31.5,34400.0,24.1946,24.21,24.1793,24.2023,34400.0
2012-07-06 13:00:00,31.5,31.5,31.43,31.43,49700.0,24.2023,24.2023,24.1485,24.1485,49700.0
2012-07-06 13:05:00,31.44,31.46,31.43,31.46,23000.0,24.1562,24.1716,24.1485,24.1716,23000.0
2012-07-06 13:10:00,31.46,31.49,31.45,31.49,38400.0,24.1716,24.1946,24.1639,24.1946,38400.0
2012-07-06 13:15:00,31.5,31.58,31.49,31.55,63200.0,24.2023,24.2638,24.1946,24.2407,63200.0
2012-07-06 13:20:00,31.56,31.58,31.49,31.49,44700.0,24.2484,24.2638,24.1946,24.1946,44700.0
2012-07-06 13:25:00,31.5,31.51,31.45,31.45,69800.0,24.2023,24.21,24.1639,24.1639,69800.0
2012-07-06 13:30:00,31.45,31.45,31.42,31.45,14700.0,24.1639,24.1639,24.1409,24.1639,14700.0
2012-07-06 13:35:00,31.44,31.45,31.4,31.41,26400.0,24.1562,24.1639,24.1255,24.1332,26400.0
2012-07-06 13:40:00,31.41,31.41,31.37,31.38,38400.0,24.1332,24.1332,24.1024,24.1101,38400.0
2012-07-06 13:45:00,31.37,31.4,31.35,31.37,31600.0,24.1024,24.1255,24.0871,24.1024,31600.0
2012-07-06 13:50:00,31.38,31.4,31.37,31.37,19200.0,24.1101,24.1255,24.1024,24.1024,19200.0
2012-07-06 13:55:00,31.37,31.41,31.37,31.41,29000.0,24.1024,24.1332,24.1024,24.1332,29000.0
2012-07-06 14:00:00,31.41,31.41,31.38,31.39,7400.0,24.1332,24.1332,24.1101,24.1178,7400.0
2012-07-06 14:05:00,31.39,31.4,31.34,31.34,45900.0,24.1178,24.1255,24.0794,24.0794,45900.0
2012-07-06 14:10:00,31.34,31.38,31.33,31.38,32500.0,24.0794,24.1101,24.0717,24.1101,32500.0
2012-07-06 14:15:00,31.38,31.4,31.33,31.33,27400.0,24.1101,24.1255,24.0717,24.0717,27400.0
2012-07-06 14:20:00,31.33,31.4,31.33,31.38,43100.0,24.0717,24.1255,24.0717,24.1101,43100.0
2012-07-06 14:25:00,31.38,31.42,31.38,31.39,22400.0,24.1101,24.1409,24.1101,24.1178,22400.0
2012-07-06 14:30:00,31.4,31.43,31.39,31.42,34900.0,24.1255,24.1485,24.1178,24.1409,34900.0
2012-07-06 14:35:00,31.42,31.45,31.41,31.45,23800.0,24.1409,24.1639,24.1332,24.1639,23800.0
2012-07-06 14:40:00,31.45,31.45,31.39,31.42,23800.0,24.1639,24.1639,24.1178,24.1409,23800.0
2012-07-06 14:45:00,31.41,31.45,31.41,31.43,17500.0,24.1332,24.1639,24.1332,24.1485,17500.0
2012-07-06 14:50:00,31.43,31.47,31.41,31.46,28600.0,24.1485,24.1793,24.1332,24.1716,28600.0
2012-07-06 14:55:00,31.46,31.46,31.42,31.43,36900.0,24.1716,24.1716,24.1409,24.1485,36900.0
2012-07-06 15:00:00,31.43,31.44,31.4,31.41,32500.0,24.1485,24.1562,24.1255,24.1332,32500.0
2012-07-06 15:05:00,31.4,31.49,31.4,31.47,55000.0,24.1255,24.1946,24.1255,24.1793,55000.0
2012-07-06 15:10:00,31.47,31.54,31.46,31.54,50100.0,24.1793,24.2331,24.1716,24.2331,50100.0
2012-07-06 15:15:00,31.54,31.57,31.5,31.56,74000.0,24.2331,24.2561,24.2023,24.2484,74000.0
2012-07-06 15:20:00,31.55,31.56,31.5,31.56,37000.0,24.2407,24.2484,24.2023,24.2484,37000.0
2012-07-06 15:25:00,31.55,31.56,31.5,31.56,43100.0,24.2407,24.2484,24.2023,24.2484,43100.0
2012-07-06 15:30:00,31.57,31.65,31.56,31.63,77200.0,24.2561,24.3176,24.2484,24.3022,77200.0
2012-07-06 15:35:00,31.63,31.65,31.52,31.56,85700.0,24.3022,24.3176,24.2177,24.2484,85700.0
2012-07-06 15:40:00,31.56,31.61,31.48,31.59,125900.0,24.2484,24.2868,24.187,24.2715,125900.0
2012-07-06 15:45:00,31.59,31.62,31.54,31.55,212000.0,24.2715,24.2945,24.2331,24.2407,212000.0
2012-07-06 15:50:00,31.56,31.61,31.54,31.61,215400.0,24.2484,24.2868,24.2331,24.2868,215400.0
2012-07-06 15:55:00,31.61,31.63,31.55,31.56,170300.0,24.2868,24.3022,24.2407,24.2484,170300.0
2012-07-09 09:30:00,31.36,31.54,31.36,31.47,47200.0,24.0948,24.2331,24.0948,24.1793,47200.0
2012-07-09 09:35:00,31.46,31.48,31.41,31.41,79800.0,24.1716,24.187,24.1332,24.1332,79800.0
2012-07-09 09:40:00,31.41,31.44,31.3,31.33,122200.0,24.1332,24.1562,24.0487,24.0717,122200.0
2012-07-09 09:45:00,31.34,31.35,31.25,31.26,84600.0,24.0794,24.0871,24.0102,24.0179,84600.0
2012-07-09 09:50:00,31.26,31.3,31.22,31.27,69500.0,24.0179,24.0487,23.9872,24.0256,69500.0
2012-07-09 09:55:00,31.27,31.31,31.25,31.25,39000.0,24.0256,24.0563,24.0102,24.0102,39000.0
2012-07-09 10:00:00,31.25,31.3,31.21,31.3,49200.0,24.0102,24.0487,23.9795,24.0487,49200.0
2012-07-09 10:05:00,31.3,31.34,31.25,31.3,68100.0,24.0487,24.0794,24.0102,24.0487,68100.0
2012-07-09 10:10:00,31.29,31.3,31.25,31.27,47700.0,24.041,24.0487,24.0102,24.0256,47700.0
2012-07-09 10:15:00,31.27,31.28,31.2,31.24,73000.0,24.0256,24.0333,23.9718,24.0026,73000.0
2012-07-09 10:20:00,31.25,31.27,31.21,31.23,27400.0,24.0102,24.0256,23.9795,23.9949,27400.0
2012-07-09 10:25:00,31.23,31.28,31.22,31.23,30500.0,23.9949,24.0333,23.9872,23.9949,30500.0
2012-07-09 10:30:00,31.24,31.27,31.14,31.18,140100.0,24.0026,24.0256,23.9257,23.9565,140100.0
2012-07-09 10:35:00,31.18,31.23,31.15,31.21,39900.0,23.9565,23.9949,23.9334,23.9795,39900.0
2012-07-09 10:40:00,31.2,31.24,31.2,31.21,26000.0,23.9718,24.0026,23.9718,23.9795,26000.0
2012-07-09 10:45:00,31.22,31.28,31.21,31.27,46100.0,23.9872,24.0333,23.9795,24.0256,46100.0
2012-07-09 10:50:00,31.27,31.28,31.23,31.23,42600.0,24.0256,24.0333,23.9949,23.9949,42600.0
2012-07-09 10:55:00,31.23,31.25,31.2,31.21,32100.0,23.9949,24.0102,23.9718,23.9795,32100.0
2012-07-09 11:00:00,31.21,31.22,31.17,31.19,32700.0,23.9795,23.9872,23.9488,23.9641,32700.0
2012-07-09 11:05:00,31.2,31.22,31.15,31.17,244400.0,23.9718,23.9872,23.9334,23.9488,244400.0
2012-07-09 11:10:00,31.17,31.19,31.11,31.15,169800.0,23.9488,23.9641,23.9027,23.9334,169800.0
2012-07-09 11:15:00,31.15,31.19,31.12,31.17,54600.0,23.9334,23.9641,23.9104,23.9488,54600.0
2012-07-09 11:20:00,31.17,31.21,31.16,31.19,49500.0,23.9488,23.9795,23.9411,23.9641,49500.0
2012-07-09 11:25:00,31.2,31.21,31.13,31.13,29200.0,23.9718,23.9795,23.918,23.918,29200.0
2012-07-09 11:30:00,31.14,31.18,31.11,31.11,23000.0,23.9257,23.9565,23.9027,23.9027,23000.0
2012-07-09 11:35:00,31.11,31.13,31.1,31.11,17000.0,23.9027,23.918,23.895,23.9027,17000.0
2012-07-09 11:40:00,31.1,31.15,31.08,31.14,29000.0,23.895,23.9334,23.8796,23.9257,29000.0
2012-07-09 11:45:00,31.15,31.15,31.1,31.11,13900.0,23.9334,23.9334,23.895,23.9027,13900.0
2012-07-09 11:50:00,31.12,31.13,31.08,31.11,36200.0,23.9104,23.918,23.8796,23.9027,36200.0
2012-07-09 11:55:00,31.11,31.13,31.06,31.08,44200.0,23.9027,23.918,23.8643,23.8796,44200.0
2012-07-09 12:00:00,31.07,31.09,31.05,31.05,46500.0,23.8719,23.8873,23.8566,23.8566,46500.0
2012-07-09 12:05:00,31.06,31.07,31.01,31.05,67700.0,23.8643,23.8719,23.8258,23.8566,67700.0
2012-07-09 12:10:00,31.05,31.1,31.05,31.09,24700.0,23.8566,23.895,23.8566,23.8873,24700.0
2012-07-09 12:15:00,31.08,31.09,31.05,31.07,20200.0,23.8796,23.8873,23.8566,23.8719,20200.0
2012-07-09 12:20:00,31.07,31.13,31.07,31.13,49400.0,23.8719,23.918,23.8719,23.918,49400.0
2012-07-09 12:25:00,31.12,31.15,31.1,31.11,35700.0,23.9104,23.9334,23.895,23.9027,35700.0
2012-07-09 12:30:00,31.11,31.12,31.09,31.1,15600.0,23.9027,23.9104,23.8873,23.895,15600.0
2012-07-09 12:35:00,31.1,31.1,31.05,31.08,22200.0,23.895,23.895,23.8566,23.8796,22200.0
2012-07-09 12:40:00,31.08,31.08,31.04,31.04,21300.0,23.8796,23.8796,23.8489,23.8489,21300.0
2012-07-09 12:45:00,31.04,31.08,31.02,31.05,20600.0,23.8489,23.8796,23.8335,23.8566,20600.0
2012-07-09 12:50:00,31.06,31.11,31.05,31.08,19200.0,23.8643,23.9027,23.8566,23.8796,19200.0
2012-07-09 12:55:00,31.07,31.07,31.03,31.03,17400.0,23.8719,23.8719,23.8412,23.8412,17400.0
2012-07-09 13:00:00,31.03,31.05,31.02,31.04,32100.0,23.8412,23.8566,23.8335,23.8489,32100.0
2012-07-09 13:05:00,31.04,31.04,30.98,30.98,59700.0,23.8489,23.8489,23.8028,23.8028,59700.0
2012-07-09 13:10:00,30.99,30.99,30.93,30.94,70200.0,23.8105,23.8105,23.7644,23.7721,70200.0
2012-07-09 13:15:00,30.94,30.96,30.92,30.94,91700.0,23.7721,23.7874,23.7567,23.7721,91700.0
2012-07-09 13:20:00,30.93,30.98,30.93,30.96,24800.0,23.7644,23.8028,23.7644,23.7874,24800.0
2012-07-09 13:25:00,30.96,31.05,30.95,31.02,45100.0,23.7874,23.8566,23.7797,23.8335,45100.0
2012-07-09 13:30:00,31.02,31.02,30.97,30.98,28300.0,23.8335,23.8335,23.7951,23.8028,28300.0
2012-07-09 13:35:00,30.99,31.06,30.98,31.04,26300.0,23.8105,23.8643,23.8028,23.8489,26300.0
2012-07-09 13:40:00,31.05,31.06,31.01,31.01,37200.0,23.8566,23.8643,23.8258,23.8258,37200.0
2012-07-09 13:45:00,31.01,31.02,30.99,31.0,45600.0,23.8258,23.8335,23.8105,23.8182,45600.0
2012-07-09 13:50:00,31.0,31.0,30.96,30.97,108600.0,23.8182,23.8182,23.7874,23.7951,108600.0
2012-07-09 13:55:00,30.97,30.99,30.95,30.96,50200.0,23.7951,23.8105,23.7797,23.7874,50200.0
2012-07-09 14:00:00,30.96,30.99,30.95,30.98,78900.0,23.7874,23.8105,23.7797,23.8028,78900.0
2012-07-09 14:05:00,30.99,30.99,30.93,30.94,40800.0,23.8105,23.8105,23.7644,23.7721,40800.0
2012-07-09 14:10:00,30.94,30.95,30.9,30.9,52100.0,23.7721,23.7797,23.7413,23.7413,52100.0
2012-07-09 14:15:00,30.9,30.9,30.81,30.86,171700.0,23.7413,23.7413,23.6722,23.7106,171700.0
2012-07-09 14:20:00,30.86,30.87,30.84,30.84,46900.0,23.7106,23.7183,23.6952,23.6952,46900.0
2012-07-09 14:25:00,30.84,30.86,30.81,30.85,82400.0,23.6952,23.7106,23.6722,23.7029,82400.0
2012-07-09 14:30:00,30.86,30.87,30.82,30.82,32300.0,23.7106,23.7183,23.6799,23.6799,32300.0
2012-07-09 14:35:00,30.82,30.84,30.81,30.81,36700.0,23.6799,23.6952,23.6722,23.6722,36700.0
2012-07-09 14:40:00,30.81,30.82,30.77,30.77,109800.0,23.6722,23.6799,23.6414,23.6414,109800.0
2012-07-09 14:45:00,30.78,30.78,30.71,30.71,100200.0,23.6491,23.6491,23.5953,23.5953,100200.0
2012-07-09 14:50:00,30.71,30.78,30.71,30.77,100200.0,23.5953,23.6491,23.5953,23.6414,100200.0
2012-07-09 14:55:00,30.77,30.86,30.76,30.86,102700.0,23.6414,23.7106,23.6338,23.7106,102700.0
2012-07-09 15:00:00,30.85,30.9,30.82,30.9,65200.0,23.7029,23.7413,23.6799,23.7413,65200.0
2012-07-09 15:05:00,30.9,30.91,30.86,30.86,76200.0,23.7413,23.749,23.7106,23.7106,76200.0
2012-07-09 15:10:00,30.87,30.9,30.84,30.86,68500.0,23.7183,23.7413,23.6952,23.7106,68500.0
2012-07-09 15:15:00,30.85,30.89,30.82,30.87,119900.0,23.7029,23.7336,23.6799,23.7183,119900.0
2012-07-09 15:20:00,30.86,30.87,30.82,30.85,62000.0,23.7106,23.7183,23.6799,23.7029,62000.0
2012-07-09 15:25:00,30.84,30.92,30.8,30.9,108700.0,23.6952,23.7567,23.6645,23.7413,108700.0
2012-07-09 15:30:00,30.9,30.92,30.83,30.89,128400.0,23.7413,23.7567,23.6875,23.7336,128400.0
2012-07-09 15:35:00,30.89,30.93,30.87,30.9,104300.0,23.7336,23.7644,23.7183,23.7413,104300.0
2012-07-09 15:40:00,30.89,30.95,30.88,30.9,112900.0,23.7336,23.7797,23.726,23.7413,112900.0
2012-07-09 15:45:00,30.9,30.99,30.9,30.98,163600.0,23.7413,23.8105,23.7413,23.8028,163600.0
2012-07-09 15:50:00,30.98,31.03,30.96,31.01,292000.0,23.8028,23.8412,23.7874,23.8258,292000.0
2012-07-09 15:55:00,31.02,31.03,30.95,30.96,391800.0,23.8335,23.8412,23.7797,23.7874,391800.0
2012-07-10 09:30:00,31.28,31.4,31.27,31.34,86800.0,24.0333,24.1255,24.0256,24.0794,86800.0
2012-07-10 09:35:00,31.34,31.42,31.33,31.4,148000.0,24.0794,24.1409,24.0717,24.1255,148000.0
2012-07-10 09:40:00,31.41,31.45,31.29,31.4,132400.0,24.1332,24.1639,24.041,24.1255,132400.0
2012-07-10 09:45:00,31.38,31.44,31.38,31.44,69200.0,24.1101,24.1562,24.1101,24.1562,69200.0
2012-07-10 09:50:00,31.44,31.5,31.41,31.43,110400.0,24.1562,24.2023,24.1332,24.1485,110400.0
2012-07-10 09:55:00,31.43,31.45,31.32,31.34,85300.0,24.1485,24.1639,24.064,24.0794,85300.0
2012-07-10 10:00:00,31.33,31.39,31.24,31.25,68200.0,24.0717,24.1178,24.0026,24.0102,68200.0
2012-07-10 10:05:00,31.24,31.25,31.06,31.07,105700.0,24.0026,24.0102,23.8643,23.8719,105700.0
2012-07-10 10:10:00,31.07,31.14,31.0,31.01,74900.0,23.8719,23.9257,23.8182,23.8258,74900.0
2012-07-10 10:15:00,31.01,31.08,30.97,30.98,132000.0,23.8258,23.8796,23.7951,23.8028,132000.0
2012-07-10 10:20:00,30.97,31.11,30.97,31.1,72700.0,23.7951,23.9027,23.7951,23.895,72700.0
2012-07-10 10:25:00,31.09,31.1,30.96,30.99,244900.0,23.8873,23.895,23.7874,23.8105,244900.0
2012-07-10 10:30:00,30.98,31.04,30.96,30.96,114700.0,23.8028,23.8489,23.7874,23.7874,114700.0
2012-07-10 10:35:00,30.96,30.99,30.9,30.92,151100.0,23.7874,23.8105,23.7413,23.7567,151100.0
2012-07-10 10:40:00,30.92,30.98,30.9,30.95,61100.0,23.7567,23.8028,23.7413,23.7797,61100.0
2012-07-10 10:45:00,30.96,31.01,30.93,30.95,48600.0,23.7874,23.8258,23.7644,23.7797,48600.0
2012-07-10 10:50:00,30.95,31.04,30.91,31.04,160100.0,23.7797,23.8489,23.749,23.8489,160100.0
2012-07-10 10:55:00,31.05,31.1,30.97,31.1,474400.0,23.8566,23.895,23.7951,23.895,474400.0
2012-07-10 11:00:00,31.1,31.11,31.05,31.06,110900.0,23.895,23.9027,23.8566,23.8643,110900.0
2012-07-10 11:05:00,31.06,31.12,31.02,31.08,66400.0,23.8643,23.9104,23.8335,23.8796,66400.0
2012-07-10 11:10:00,31.08,31.16,31.06,31.14,69400.0,23.8796,23.9411,23.8643,23.9257,69400.0
2012-07-10 11:15:00,31.15,31.16,31.03,31.03,103500.0,23.9334,23.9411,23.8412,23.8412,103500.0
2012-07-10 11:20:00,31.04,31.08,31.03,31.05,162500.0,23.8489,23.8796,23.8412,23.8566,162500.0
2012-07-10 11:25:00,31.04,31.07,31.02,31.03,100000.0,23.8489,23.8719,23.8335,23.8412,100000.0
2012-07-10 11:30:00,31.03,31.04,30.99,31.01,58500.0,23.8412,23.8489,23.8105,23.8258,58500.0
2012-07-10 11:35:00,31.01,31.09,31.01,31.07,51200.0,23.8258,23.8873,23.8258,23.8719,51200.0
2012-07-10 11:40:00,31.08,31.13,31.08,31.11,47900.0,23.8796,23.918,23.8796,23.9027,47900.0
2012-07-10 11:45:00,31.11,31.15,31.08,31.14,28000.0,23.9027,23.9334,23.8796,23.9257,28000.0
2012-07-10 11:50:00,31.14,31.16,31.13,31.13,34000.0,23.9257,23.9411,23.918,23.918,34000.0
2012-07-10 11:55:00,31.13,31.18,31.13,31.17,28100.0,23.918,23.9565,23.918,23.9488,28100.0
2012-07-10 12:00:00,31.17,31.18,31.15,31.16,36600.0,23.9488,23.9565,23.9334,23.9411,36600.0
2012-07-10 12:05:00,31.16,31.16,31.13,31.14,19500.0,23.9411,23.9411,23.918,23.9257,19500.0
2012-07-10 12:10:00,31.14,31.15,31.1,31.11,25600.0,23.9257,23.9334,23.895,23.9027,25600.0
2012-07-10 12:15:00,31.12,31.12,31.06,31.06,106600.0,23.9104,23.9104,23.8643,23.8643,106600.0
2012-07-10 12:20:00,31.06,31.08,31.05,31.08,22200.0,23.8643,23.8796,23.8566,23.8796,22200.0
2012-07-10 12:25:00,31.07,31.08,31.05,31.05,21700.0,23.8719,23.8796,23.8566,23.8566,21700.0
2012-07-10 12:30:00,31.04,31.08,31.03,31.04,78400.0,23.8489,23.8796,23.8412,23.8489,78400.0
2012-07-10 12:35:00,31.04,31.1,31.03,31.1,121100.0,23.8489,23.895,23.8412,23.895,121100.0
2012-07-10 12:40:00,31.1,31.14,31.1,31.1,33000.0,23.895,23.9257,23.895,23.895,33000.0
2012-07-10 12:45:00,31.11,31.13,31.07,31.07,20000.0,23.9027,23.918,23.8719,23.8719,20000.0
2012-07-10 12:50:00,31.07,31.09,31.06,31.07,27200.0,23.8719,23.8873,23.8643,23.8719,27200.0
2012-07-10 12:55:00,31.07,31.08,31.04,31.04,28100.0,23.8719,23.8796,23.8489,23.8489,28100.0
2012-07-10 13:00:00,31.05,31.06,31.03,31.04,57600.0,23.8566,23.8643,23.8412,23.8489,57600.0
2012-07-10 13:05:00,31.04,31.04,31.0,31.01,53600.0,23.8489,23.8489,23.8182,23.8258,53600.0
2012-07-10 13:10:00,31.02,31.03,31.01,31.02,24500.0,23.8335,23.8412,23.8258,23.8335,24500.0
2012-07-10 13:15:00,31.02,31.03,31.01,31.01,35600.0,23.8335,23.8412,23.8258,23.8258,35600.0
2012-07-10 13:20:00,31.02,31.03,30.9,30.92,61600.0,23.8335,23.8412,23.7413,23.7567,61600.0
2012-07-10 13:25:00,30.93,30.93,30.87,30.91,61900.0,23.7644,23.7644,23.7183,23.749,61900.0
2012-07-10 13:30:00,30.92,30.93,30.84,30.84,67400.0,23.7567,23.7644,23.6952,23.6952,67400.0
2012-07-10 13:35:00,30.84,30.85,30.79,30.81,66000.0,23.6952,23.7029,23.6568,23.6722,66000.0
2012-07-10 13:40:00,30.8,30.85,30.78,30.84,54100.0,23.6645,23.7029,23.6491,23.6952,54100.0
2012-07-10 13:45:00,30.85,30.89,30.8,30.85,92200.0,23.7029,23.7336,23.6645,23.7029,92200.0
2012-07-10 13:50:00,30.84,30.93,30.82,30.93,49900.0,23.6952,23.7644,23.6799,23.7644,49900.0
2012-07-10 13:55:00,30.92,30.94,30.85,30.88,56800.0,23.7567,23.7721,23.7029,23.726,56800.0
2012-07-10 14:00:00,30.88,30.92,30.86,30.89,34100.0,23.726,23.7567,23.7106,23.7336,34100.0
2012-07-10 14:05:00,30.88,30.89,30.86,30.88,38900.0,23.726,23.7336,23.7106,23.726,38900.0
2012-07-10 14:10:00,30.88,30.88,30.82,30.83,46600.0,23.726,23.726,23.6799,23.6875,46600.0
2012-07-10 14:15:00,30.83,30.84,30.73,30.77,130500.0,23.6875,23.6952,23.6107,23.6414,130500.0
2012-07-10 14:20:00,30.77,30.8,30.74,30.75,47600.0,23.6414,23.6645,23.6184,23.6261,47600.0
2012-07-10 14:25:00,30.76,30.81,30.75,30.8,49400.0,23.6338,23.6722,23.6261,23.6645,49400.0
2012-07-10 14:30:00,30.8,30.8,30.73,30.78,88100.0,23.6645,23.6645,23.6107,23.6491,88100.0
2012-07-10 14:35:00,30.77,30.84,30.74,30.82,64600.0,23.6414,23.6952,23.6184,23.6799,64600.0
2012-07-10 14:40:00,30.81,30.87,30.81,30.83,30800.0,23.6722,23.7183,23.6722,23.6875,30800.0
2012-07-10 14:45:00,30.82,30.83,30.8,30.8,132500.0,23.6799,23.6875,23.6645,23.6645,132500.0
2012-07-10 14:50:00,30.81,30.83,30.73,30.76,165800.0,23.6722,23.6875,23.6107,23.6338,165800.0
2012-07-10 14:55:00,30.75,30.81,30.72,30.76,82700.0,23.6261,23.6722,23.603,23.6338,82700.0
2012-07-10 15:00:00,30.76,30.86,30.76,30.81,67200.0,23.6338,23.7106,23.6338,23.6722,67200.0
2012-07-10 15:05:00,30.81,30.88,30.79,30.8,69100.0,23.6722,23.726,23.6568,23.6645,69100.0
2012-07-10 15:10:00,30.8,30.82,30.72,30.75,85500.0,23.6645,23.6799,23.603,23.6261,85500.0
2012-07-10 15:15:00,30.76,30.81,30.72,30.79,55400.0,23.6338,23.6722,23.603,23.6568,55400.0
2012-07-10 15:20:00,30.78,30.81,30.73,30.76,91200.0,23.6491,23.6722,23.6107,23.6338,91200.0
2012-07-10 15:25:00,30.76,30.8,30.72,30.74,83500.0,23.6338,23.6645,23.603,23.6184,83500.0
2012-07-10 15:30:00,30.74,30.8,30.74,30.8,112400.0,23.6184,23.6645,23.6184,23.6645,112400.0
2012-07-10 15:35:00,30.8,30.81,30.75,30.8,58700.0,23.6645,23.6722,23.6261,23.6645,58700.0
2012-07-10 15:40:00,30.79,30.81,30.73,30.81,133600.0,23.6568,23.6722,23.6107,23.6722,133600.0
2012-07-10 15:45:00,30.82,30.89,30.8,30.86,275700.0,23.6799,23.7336,23.6645,23.7106,275700.0
2012-07-10 15:50:00,30.87,30.94,30.85,30.91,177400.0,23.7183,23.7721,23.7029,23.749,177400.0
2012-07-10 15:55:00,30.91,30.99,30.91,30.96,513500.0,23.749,23.8105,23.749,23.7874,513500.0
2012-07-11 09:30:00,31.0,31.03,30.9,30.98,104800.0,23.8182,23.8412,23.7413,23.8028,104800.0
2012-07-11 09:35:00,30.98,31.07,30.97,31.01,174400.0,23.8028,23.8719,23.7951,23.8258,174400.0
2012-07-11 09:40:00,31.02,31.09,30.85,30.88,108700.0,23.8335,23.8873,23.7029,23.726,108700.0
2012-07-11 09:45:00,30.86,30.98,30.84,30.96,105900.0,23.7106,23.8028,23.6952,23.7874,105900.0
2012-07-11 09:50:00,30.97,31.12,30.96,31.07,80700.0,23.7951,23.9104,23.7874,23.8719,80700.0
2012-07-11 09:55:00,31.07,31.11,31.02,31.03,88700.0,23.8719,23.9027,23.8335,23.8412,88700.0
2012-07-11 10:00:00,31.05,31.15,31.03,31.07,156800.0,23.8566,23.9334,23.8412,23.8719,156800.0
2012-07-11 10:05:00,31.07,31.12,30.98,31.02,125600.0,23.8719,23.9104,23.8028,23.8335,125600.0
2012-07-11 10:10:00,31.01,31.07,30.91,30.94,106100.0,23.8258,23.8719,23.749,23.7721,106100.0
2012-07-11 10:15:00,30.94,30.94,30.88,30.89,86700.0,23.7721,23.7721,23.726,23.7336,86700.0
2012-07-11 10:20:00,30.9,30.94,30.82,30.86,96600.0,23.7413,23.7721,23.6799,23.7106,96600.0
2012-07-11 10:25:00,30.88,30.92,30.83,30.88,47200.0,23.726,23.7567,23.6875,23.726,47200.0
2012-07-11 10:30:00,30.88,30.93,30.77,30.77,114000.0,23.726,23.7644,23.6414,23.6414,114000.0
2012-07-11 10:35:00,30.77,30.78,30.71,30.75,175600.0,23.6414,23.6491,23.5953,23.6261,175600.0
2012-07-11 10:40:00,30.76,30.8,30.74,30.79,63000.0,23.6338,23.6645,23.6184,23.6568,63000.0
2012-07-11 10:45:00,30.79,30.8,30.7,30.7,113300.0,23.6568,23.6645,23.5877,23.5877,113300.0
2012-07-11 10:50:00,30.7,30.74,30.68,30.71,53100.0,23.5877,23.6184,23.5723,23.5953,53100.0
2012-07-11 10:55:00,30.72,30.72,30.66,30.68,101500.0,23.603,23.603,23.5569,23.5723,101500.0
2012-07-11 11:00:00,30.68,30.8,30.66,30.79,53700.0,23.5723,23.6645,23.5569,23.6568,53700.0
2012-07-11 11:05:00,30.79,30.93,30.79,30.9,114900.0,23.6568,23.7644,23.6568,23.7413,114900.0
2012-07-11 11:10:00,30.9,30.94,30.86,30.86,88900.0,23.7413,23.7721,23.7106,23.7106,88900.0
2012-07-11 11:15:00,30.86,30.88,30.79,30.8,89600.0,23.7106,23.726,23.6568,23.6645,89600.0
2012-07-11 11:20:00,30.8,30.89,30.8,30.86,58200.0,23.6645,23.7336,23.6645,23.7106,58200.0
2012-07-11 11:25:00,30.87,30.9,30.85,30.88,30300.0,23.7183,23.7413,23.7029,23.726,30300.0
2012-07-11 11:30:00,30.88,30.95,30.87,30.93,37600.0,23.726,23.7797,23.7183,23.7644,37600.0
2012-07-11 11:35:00,30.94,31.0,30.92,30.99,83300.0,23.7721,23.8182,23.7567,23.8105,83300.0
2012-07-11 11:40:00,30.98,31.0,30.94,30.95,42300.0,23.8028,23.8182,23.7721,23.7797,42300.0
2012-07-11 11:45:00,30.95,30.99,30.93,30.96,52500.0,23.7797,23.8105,23.7644,23.7874,52500.0
2012-07-11 11:50:00,30.95,31.01,30.95,31.01,24800.0,23.7797,23.8258,23.7797,23.8258,24800.0
2012-07-11 11:55:00,31.01,31.03,30.96,31.0,55700.0,23.8258,23.8412,23.7874,23.8182,55700.0
2012-07-11 12:00:00,31.0,31.1,31.0,31.07,62700.0,23.8182,23.895,23.8182,23.8719,62700.0
2012-07-11 12:05:00,31.07,31.1,31.05,31.06,43100.0,23.8719,23.895,23.8566,23.8643,43100.0
2012-07-11 12:10:00,31.07,31.1,31.05,31.09,30100.0,23.8719,23.895,23.8566,23.8873,30100.0
2012-07-11 12:15:00,31.08,31.09,31.02,31.03,61800.0,23.8796,23.8873,23.8335,23.8412,61800.0
2012-07-11 12:20:00,31.03,31.1,31.03,31.06,53000.0,23.8412,23.895,23.8412,23.8643,53000.0
2012-07-11 12:25:00,31.06,31.07,31.03,31.07,87300.0,23.8643,23.8719,23.8412,23.8719,87300.0
2012-07-11 12:30:00,31.08,31.13,31.05,31.13,61800.0,23.8796,23.918,23.8566,23.918,61800.0
2012-07-11 12:35:00,31.12,31.15,31.1,31.12,90500.0,23.9104,23.9334,23.895,23.9104,90500.0
2012-07-11 12:40:00,31.12,31.15,31.06,31.12,138200.0,23.9104,23.9334,23.8643,23.9104,138200.0
2012-07-11 12:45:00,31.12,31.13,31.09,31.09,14600.0,23.9104,23.918,23.8873,23.8873,14600.0
2012-07-11 12:50:00,31.09,31.1,31.04,31.04,32000.0,23.8873,23.895,23.8489,23.8489,32000.0
2012-07-11 12:55:00,31.03,31.07,31.01,31.02,83300.0,23.8412,23.8719,23.8258,23.8335,83300.0
2012-07-11 13:00:00,31.02,31.04,30.98,30.99,89300.0,23.8335,23.8489,23.8028,23.8105,89300.0
2012-07-11 13:05:00,30.98,31.0,30.94,30.94,56700.0,23.8028,23.8182,23.7721,23.7721,56700.0
2012-07-11 13:10:00,30.94,30.95,30.88,30.9,44900.0,23.7721,23.7797,23.726,23.7413,44900.0
2012-07-11 13:15:00,30.89,30.91,30.84,30.84,29300.0,23.7336,23.749,23.6952,23.6952,29300.0
2012-07-11 13:20:00,30.85,30.9,30.83,30.9,23300.0,23.7029,23.7413,23.6875,23.7413,23300.0
2012-07-11 13:25:00,30.89,30.93,30.89,30.91,16800.0,23.7336,23.7644,23.7336,23.749,16800.0
2012-07-11 13:30:00,30.91,30.95,30.9,30.95,30700.0,23.749,23.7797,23.7413,23.7797,30700.0
2012-07-11 13:35:00,30.94,30.98,30.92,30.98,25800.0,23.7721,23.8028,23.7567,23.8028,25800.0
2012-07-11 13:40:00,30.98,31.0,30.93,30.97,29600.0,23.8028,23.8182,23.7644,23.7951,29600.0
2012-07-11 13:45:00,30.97,31.0,30.94,30.95,50300.0,23.7951,23.8182,23.7721,23.7797,50300.0
2012-07-11 13:50:00,30.96,30.96,30.91,30.92,45600.0,23.7874,23.7874,23.749,23.7567,45600.0
2012-07-11 13:55:00,30.92,30.96,30.91,30.93,44300.0,23.7567,23.7874,23.749,23.7644,44300.0
2012-07-11 14:00:00,30.94,30.98,30.66,30.77,236900.0,23.7721,23.8028,23.5569,23.6414,236900.0
2012-07-11 14:05:00,30.76,30.79,30.69,30.75,198600.0,23.6338,23.6568,23.58,23.6261,198600.0
2012-07-11 14:10:00,30.76,30.78,30.71,30.75,96500.0,23.6338,23.6491,23.5953,23.6261,96500.0
2012-07-11 14:15:00,30.74,30.76,30.69,30.69,116400.0,23.6184,23.6338,23.58,23.58,116400.0
2012-07-11 14:20:00,30.68,30.74,30.61,30.63,113600.0,23.5723,23.6184,23.5185,23.5339,113600.0
2012-07-11 14:25:00,30.62,30.65,30.58,30.64,73700.0,23.5262,23.5492,23.4955,23.5416,73700.0
2012-07-11 14:30:00,30.64,30.64,30.53,30.57,101400.0,23.5416,23.5416,23.457,23.4878,101400.0
2012-07-11 14:35:00,30.58,30.62,30.56,30.6,50200.0,23.4955,23.5262,23.4801,23.5108,50200.0
2012-07-11 14:40:00,30.59,30.71,30.57,30.7,75500.0,23.5031,23.5953,23.4878,23.5877,75500.0
2012-07-11 14:45:00,30.71,30.75,30.64,30.65,74900.0,23.5953,23.6261,23.5416,23.5492,74900.0
2012-07-11 14:50:00,30.66,30.72,30.63,30.66,78000.0,23.5569,23.603,23.5339,23.5569,78000.0
2012-07-11 14:55:00,30.66,30.71,30.6,30.6,82600.0,23.5569,23.5953,23.5108,23.5108,82600.0
2012-07-11 15:00:00,30.61,30.67,30.6,30.64,151700.0,23.5185,23.5646,23.5108,23.5416,151700.0
2012-07-11 15:05:00,30.65,30.73,30.64,30.71,44800.0,23.5492,23.6107,23.5416,23.5953,44800.0
2012-07-11 15:10:00,30.71,30.72,30.63,30.67,70600.0,23.5953,23.603,23.5339,23.5646,70600.0
2012-07-11 15:15:00,30.68,30.72,30.61,30.71,111100.0,23.5723,23.603,23.5185,23.5953,111100.0
2012-07-11 15:20:00,30.7,30.7,30.64,30.66,67400.0,23.5877,23.5877,23.5416,23.5569,67400.0
2012-07-11 15:25:00,30.66,30.68,30.58,30.62,83100.0,23.5569,23.5723,23.4955,23.5262,83100.0
2012-07-11 15:30:00,30.63,30.63,30.56,30.61,172000.0,23.5339,23.5339,23.4801,23.5185,172000.0
2012-07-11 15:35:00,30.62,30.67,30.59,30.66,79600.0,23.5262,23.5646,23.5031,23.5569,79600.0
2012-07-11 15:40:00,30.67,30.77,30.67,30.75,91200.0,23.5646,23.6414,23.5646,23.6261,91200.0
2012-07-11 15:45:00,30.76,30.89,30.76,30.85,166900.0,23.6338,23.7336,23.6338,23.7029,166900.0
2012-07-11 15:50:00,30.86,30.92,30.84,30.87,228900.0,23.7106,23.7567,23.6952,23.7183,228900.0
2012-07-11 15:55:00,30.87,30.89,30.79,30.82,315800.0,23.7183,23.7336,23.6568,23.6799,315800.0
2012-07-12 09:30:00,30.53,30.54,30.35,30.43,116400.0,23.457,23.4647,23.3187,23.3802,116400.0
2012-07-12 09:35:00,30.43,30.43,30.19,30.34,213900.0,23.3802,23.3802,23.1958,23.3111,213900.0
2012-07-12 09:40:00,30.34,30.35,30.12,30.15,220100.0,23.3111,23.3187,23.142,23.1651,220100.0
2012-07-12 09:45:00,30.15,30.24,30.15,30.15,97200.0,23.1651,23.2342,23.1651,23.1651,97200.0
2012-07-12 09:50:00,30.14,30.16,30.1,30.14,170600.0,23.1574,23.1728,23.1267,23.1574,170600.0
2012-07-12 09:55:00,30.13,30.27,30.12,30.26,132000.0,23.1497,23.2573,23.142,23.2496,132000.0
2012-07-12 10:00:00,30.25,30.32,30.15,30.28,92000.0,23.2419,23.2957,23.1651,23.265,92000.0
2012-07-12 10:05:00,30.25,30.33,30.16,30.16,76600.0,23.2419,23.3034,23.1728,23.1728,76600.0
2012-07-12 10:10:00,30.16,30.18,30.13,30.17,87700.0,23.1728,23.1881,23.1497,23.1804,87700.0
2012-07-12 10:15:00,30.16,30.17,30.04,30.05,146400.0,23.1728,23.1804,23.0806,23.0882,146400.0
2012-07-12 10:20:00,30.05,30.12,30.03,30.1,110700.0,23.0882,23.142,23.0729,23.1267,110700.0
2012-07-12 10:25:00,30.1,30.1,30.01,30.09,139400.0,23.1267,23.1267,23.0575,23.119,139400.0
2012-07-12 10:30:00,30.08,30.12,30.03,30.03,97600.0,23.1113,23.142,23.0729,23.0729,97600.0
2012-07-12 10:35:00,30.03,30.06,30.0,30.01,72300.0,23.0729,23.0959,23.0498,23.0575,72300.0
2012-07-12 10:40:00,30.0,30.03,29.97,30.03,126200.0,23.0498,23.0729,23.0268,23.0729,126200.0
2012-07-12 10:45:00,30.03,30.05,29.99,30.04,96000.0,23.0729,23.0882,23.0421,23.0806,96000.0
2012-07-12 10:50:00,30.04,30.06,29.99,30.04,172000.0,23.0806,23.0959,23.0421,23.0806,172000.0
2012-07-12 10:55:00,30.02,30.08,30.01,30.07,161300.0,23.0652,23.1113,23.0575,23.1036,161300.0
2012-07-12 11:00:00,30.06,30.1,30.03,30.1,272600.0,23.0959,23.1267,23.0729,23.1267,272600.0
2012-07-12 11:05:00,30.11,30.15,30.04,30.15,90000.0,23.1343,23.1651,23.0806,23.1651,90000.0
2012-07-12 11:10:00,30.14,30.16,30.06,30.09,70500.0,23.1574,23.1728,23.0959,23.119,70500.0
2012-07-12 11:15:00,30.1,30.11,30.07,30.07,28500.0,23.1267,23.1343,23.1036,23.1036,28500.0
2012-07-12 11:20:00,30.06,30.12,30.06,30.08,56200.0,23.0959,23.142,23.0959,23.1113,56200.0
2012-07-12 11:25:00,30.08,30.21,30.07,30.21,87700.0,23.1113,23.2112,23.1036,23.2112,87700.0
2012-07-12 11:30:00,30.21,30.27,30.2,30.27,123300.0,23.2112,23.2573,23.2035,23.2573,123300.0
2012-07-12 11:35:00,30.27,30.28,30.18,30.18,59200.0,23.2573,23.265,23.1881,23.1881,59200.0
2012-07-12 11:40:00,30.19,30.21,30.14,30.21,72100.0,23.1958,23.2112,23.1574,23.2112,72100.0
2012-07-12 11:45:00,30.21,30.29,30.19,30.29,108900.0,23.2112,23.2726,23.1958,23.2726,108900.0
2012-07-12 11:50:00,30.28,30.37,30.27,30.34,61400.0,23.265,23.3341,23.2573,23.3111,61400.0
2012-07-12 11:55:00,30.34,30.42,30.33,30.35,182300.0,23.3111,23.3725,23.3034,23.3187,182300.0
2012-07-12 12:00:00,30.35,30.4,30.35,30.38,45600.0,23.3187,23.3572,23.3187,23.3418,45600.0
2012-07-12 12:05:00,30.39,30.4,30.36,30.4,38500.0,23.3495,23.3572,23.3264,23.3572,38500.0
2012-07-12 12:10:00,30.4,30.47,30.38,30.47,71900.0,23.3572,23.4109,23.3418,23.4109,71900.0
2012-07-12 12:15:00,30.47,30.5,30.45,30.46,41000.0,23.4109,23.434,23.3956,23.4033,41000.0
2012-07-12 12:20:00,30.46,30.48,30.42,30.44,54100.0,23.4033,23.4186,23.3725,23.3879,54100.0
2012-07-12 12:25:00,30.44,30.44,30.39,30.41,71900.0,23.3879,23.3879,23.3495,23.3648,71900.0
2012-07-12 12:30:00,30.42,30.42,30.35,30.37,64100.0,23.3725,23.3725,23.3187,23.3341,64100.0
2012-07-12 12:35:00,30.38,30.41,30.33,30.36,49700.0,23.3418,23.3648,23.3034,23.3264,49700.0
2012-07-12 12:40:00,30.36,30.39,30.34,30.37,33000.0,23.3264,23.3495,23.3111,23.3341,33000.0
2012-07-12 12:45:00,30.37,30.37,30.35,30.36,63200.0,23.3341,23.3341,23.3187,23.3264,63200.0
2012-07-12 12:50:00,30.36,30.36,30.33,30.33,52700.0,23.3264,23.3264,23.3034,23.3034,52700.0
2012-07-12 12:55:00,30.34,30.39,30.31,30.36,61700.0,23.3111,23.3495,23.288,23.3264,61700.0
2012-07-12 13:00:00,30.37,30.39,30.34,30.38,51500.0,23.3341,23.3495,23.3111,23.3418,51500.0
2012-07-12 13:05:00,30.37,30.41,30.36,30.39,153500.0,23.3341,23.3648,23.3264,23.3495,153500.0
2012-07-12 13:10:00,30.39,30.46,30.38,30.42,77100.0,23.3495,23.4033,23.3418,23.3725,77100.0
2012-07-12 13:15:00,30.42,30.44,30.39,30.39,63800.0,23.3725,23.3879,23.3495,23.3495,63800.0
2012-07-12 13:20:00,30.39,30.44,30.39,30.39,54100.0,23.3495,23.3879,23.3495,23.3495,54100.0
2012-07-12 13:25:00,30.4,30.42,30.34,30.35,82900.0,23.3572,23.3725,23.3111,23.3187,82900.0
2012-07-12 13:30:00,30.35,30.4,30.35,30.38,31900.0,23.3187,23.3572,23.3187,23.3418,31900.0
2012-07-12 13:35:00,30.38,30.41,30.36,30.38,38900.0,23.3418,23.3648,23.3264,23.3418,38900.0
2012-07-12 13:40:00,30.38,30.41,30.36,30.38,66100.0,23.3418,23.3648,23.3264,23.3418,66100.0
2012-07-12 13:45:00,30.38,30.42,30.38,30.4,65000.0,23.3418,23.3725,23.3418,23.3572,65000.0
2012-07-12 13:50:00,30.4,30.41,30.33,30.34,69900.0,23.3572,23.3648,23.3034,23.3111,69900.0
2012-07-12 13:55:00,30.35,30.38,30.31,30.32,102300.0,23.3187,23.3418,23.288,23.2957,102300.0
2012-07-12 14:00:00,30.33,30.34,30.26,30.28,65400.0,23.3034,23.3111,23.2496,23.265,65400.0
2012-07-12 14:05:00,30.28,30.35,30.27,30.34,123000.0,23.265,23.3187,23.2573,23.3111,123000.0
2012-07-12 14:10:00,30.34,30.37,30.26,30.29,121200.0,23.3111,23.3341,23.2496,23.2726,121200.0
2012-07-12 14:15:00,30.3,30.36,30.27,30.29,55900.0,23.2803,23.3264,23.2573,23.2726,55900.0
2012-07-12 14:20:00,30.29,30.33,30.26,30.29,29700.0,23.2726,23.3034,23.2496,23.2726,29700.0
2012-07-12 14:25:00,30.29,30.36,30.28,30.34,64800.0,23.2726,23.3264,23.265,23.3111,64800.0
2012-07-12 14:30:00,30.34,30.42,30.34,30.4,49400.0,23.3111,23.3725,23.3111,23.3572,49400.0
2012-07-12 14:35:00,30.4,30.45,30.4,30.42,61700.0,23.3572,23.3956,23.3572,23.3725,61700.0
2012-07-12 14:40:00,30.41,30.45,30.4,30.43,60100.0,23.3648,23.3956,23.3572,23.3802,60100.0
2012-07-12 14:45:00,30.43,30.44,30.37,30.39,62100.0,23.3802,23.3879,23.3341,23.3495,62100.0
2012-07-12 14:50:00,30.39,30.44,30.39,30.42,35000.0,23.3495,23.3879,23.3495,23.3725,35000.0
2012-07-12 14:55:00,30.41,30.47,30.41,30.45,31400.0,23.3648,23.4109,23.3648,23.3956,31400.0
2012-07-12 15:00:00,30.45,30.46,30.39,30.42,41200.0,23.3956,23.4033,23.3495,23.3725,41200.0
2012-07-12 15:05:00,30.43,30.46,30.4,30.43,51600.0,23.3802,23.4033,23.3572,23.3802,51600.0
2012-07-12 15:10:00,30.43,30.5,30.43,30.46,69000.0,23.3802,23.434,23.3802,23.4033,69000.0
2012-07-12 15:15:00,30.45,30.5,30.4,30.44,78600.0,23.3956,23.434,23.3572,23.3879,78600.0
2012-07-12 15:20:00,30.43,30.53,30.42,30.52,95100.0,23.3802,23.457,23.3725,23.4494,95100.0
2012-07-12 15:25:00,30.53,30.55,30.47,30.48,71200.0,23.457,23.4724,23.4109,23.4186,71200.0
2012-07-12 15:30:00,30.49,30.6,30.49,30.53,235700.0,23.4263,23.5108,23.4263,23.457,235700.0
2012-07-12 15:35:00,30.54,30.58,30.53,30.55,128100.0,23.4647,23.4955,23.457,23.4724,128100.0
2012-07-12 15:40:00,30.55,30.64,30.54,30.61,188000.0,23.4724,23.5416,23.4647,23.5185,188000.0
2012-07-12 15:45:00,30.6,30.61,30.52,30.56,189500.0,23.5108,23.5185,23.4494,23.4801,189500.0
2012-07-12 15:50:00,30.56,30.56,30.45,30.48,221300.0,23.4801,23.4801,23.3956,23.4186,221300.0
2012-07-12 15:55:00,30.48,30.49,30.42,30.48,278900.0,23.4186,23.4263,23.3725,23.4186,278900.0
2012-07-13 09:30:00,30.64,30.87,30.63,30.75,133200.0,23.5416,23.7183,23.5339,23.6261,133200.0
2012-07-13 09:35:00,30.74,30.98,30.69,30.94,138900.0,23.6184,23.8028,23.58,23.7721,138900.0
2012-07-13 09:40:00,30.94,31.05,30.9,31.03,252200.0,23.7721,23.8566,23.7413,23.8412,252200.0
2012-07-13 09:45:00,31.04,31.08,30.94,31.01,139600.0,23.8489,23.8796,23.7721,23.8258,139600.0
2012-07-13 09:50:00,31.03,31.05,30.98,30.98,117700.0,23.8412,23.8566,23.8028,23.8028,117700.0
2012-07-13 09:55:00,30.99,31.06,30.98,31.01,74100.0,23.8105,23.8643,23.8028,23.8258,74100.0
2012-07-13 10:00:00,31.03,31.08,30.97,31.08,148300.0,23.8412,23.8796,23.7951,23.8796,148300.0
2012-07-13 10:05:00,31.09,31.25,31.09,31.22,189500.0,23.8873,24.0102,23.8873,23.9872,189500.0
2012-07-13 10:10:00,31.24,31.32,31.2,31.32,622300.0,24.0026,24.064,23.9718,24.064,622300.0
2012-07-13 10:15:00,31.32,31.37,31.23,31.34,489600.0,24.064,24.1024,23.9949,24.0794,489600.0
2012-07-13 10:20:00,31.34,31.39,31.32,31.35,85000.0,24.0794,24.1178,24.064,24.0871,85000.0
2012-07-13 10:25:00,31.35,31.36,31.23,31.26,617300.0,24.0871,24.0948,23.9949,24.0179,617300.0
2012-07-13 10:30:00,31.26,31.3,31.25,31.27,121700.0,24.0179,24.0487,24.0102,24.0256,121700.0
2012-07-13 10:35:00,31.28,31.3,31.23,31.3,111700.0,24.0333,24.0487,23.9949,24.0487,111700.0
2012-07-13 10:40:00,31.3,31.3,31.25,31.27,110800.0,24.0487,24.0487,24.0102,24.0256,110800.0
2012-07-13 10:45:00,31.27,31.3,31.25,31.28,77800.0,24.0256,24.0487,24.0102,24.0333,77800.0
2012-07-13 10:50:00,31.28,31.31,31.28,31.3,126500.0,24.0333,24.0563,24.0333,24.0487,126500.0
2012-07-13 10:55:00,31.3,31.35,31.29,31.34,82600.0,24.0487,24.0871,24.041,24.0794,82600.0
2012-07-13 11:00:00,31.35,31.35,31.28,31.3,78300.0,24.0871,24.0871,24.0333,24.0487,78300.0
2012-07-13 11:05:00,31.3,31.38,31.27,31.38,74800.0,24.0487,24.1101,24.0256,24.1101,74800.0
2012-07-13 11:10:00,31.38,31.4,31.33,31.39,60000.0,24.1101,24.1255,24.0717,24.1178,60000.0
2012-07-13 11:15:00,31.4,31.44,31.37,31.42,83700.0,24.1255,24.1562,24.1024,24.1409,83700.0
2012-07-13 11:20:00,31.43,31.5,31.42,31.5,154000.0,24.1485,24.2023,24.1409,24.2023,154000.0
2012-07-13 11:25:00,31.49,31.59,31.47,31.57,114500.0,24.1946,24.2715,24.1793,24.2561,114500.0
2012-07-13 11:30:00,31.58,31.63,31.55,31.62,104000.0,24.2638,24.3022,24.2407,24.2945,104000.0
2012-07-13 11:35:00,31.63,31.7,31.62,31.68,95500.0,24.3022,24.356,24.2945,24.3406,95500.0
2012-07-13 11:40:00,31.69,31.75,31.69,31.74,129700.0,24.3483,24.3944,24.3483,24.3867,129700.0
2012-07-13 11:45:00,31.75,31.87,31.75,31.84,219900.0,24.3944,24.4866,24.3944,24.4636,219900.0
2012-07-13 11:50:00,31.83,31.85,31.75,31.75,225900.0,24.4559,24.4712,24.3944,24.3944,225900.0
2012-07-13 11:55:00,31.76,31.76,31.66,31.67,157400.0,24.4021,24.4021,24.3253,24.3329,157400.0
2012-07-13 12:00:00,31.67,31.69,31.63,31.66,103200.0,24.3329,24.3483,24.3022,24.3253,103200.0
2012-07-13 12:05:00,31.65,31.68,31.63,31.63,75100.0,24.3176,24.3406,24.3022,24.3022,75100.0
2012-07-13 12:10:00,31.63,31.66,31.59,31.63,162000.0,24.3022,24.3253,24.2715,24.3022,162000.0
2012-07-13 12:15:00,31.63,31.63,31.6,31.61,13500.0,24.3022,24.3022,24.2792,24.2868,13500.0
2012-07-13 12:20:00,31.6,31.62,31.54,31.6,63800.0,24.2792,24.2945,24.2331,24.2792,63800.0
2012-07-13 12:25:00,31.61,31.65,31.61,31.65,26300.0,24.2868,24.3176,24.2868,24.3176,26300.0
2012-07-13 12:30:00,31.65,31.69,31.64,31.67,197500.0,24.3176,24.3483,24.3099,24.3329,197500.0
2012-07-13 12:35:00,31.68,31.75,31.67,31.75,30300.0,24.3406,24.3944,24.3329,24.3944,30300.0
2012-07-13 12:40:00,31.74,31.75,31.68,31.68,55700.0,24.3867,24.3944,24.3406,24.3406,55700.0
2012-07-13 12:45:00,31.69,31.72,31.66,31.67,54400.0,24.3483,24.3714,24.3253,24.3329,54400.0
2012-07-13 12:50:00,31.66,31.67,31.65,31.65,24400.0,24.3253,24.3329,24.3176,24.3176,24400.0
2012-07-13 12:55:00,31.66,31.68,31.64,31.64,20700.0,24.3253,24.3406,24.3099,24.3099,20700.0
2012-07-13 13:00:00,31.63,31.65,31.62,31.62,18000.0,24.3022,24.3176,24.2945,24.2945,18000.0
2012-07-13 13:05:00,31.62,31.64,31.6,31.6,20200.0,24.2945,24.3099,24.2792,24.2792,20200.0
2012-07-13 13:10:00,31.6,31.63,31.57,31.57,66200.0,24.2792,24.3022,24.2561,24.2561,66200.0
2012-07-13 13:15:00,31.57,31.59,31.55,31.57,23400.0,24.2561,24.2715,24.2407,24.2561,23400.0
2012-07-13 13:20:00,31.58,31.64,31.57,31.64,26000.0,24.2638,24.3099,24.2561,24.3099,26000.0
2012-07-13 13:25:00,31.64,31.64,31.51,31.53,102900.0,24.3099,24.3099,24.21,24.2254,102900.0
2012-07-13 13:30:00,31.53,31.58,31.53,31.57,21300.0,24.2254,24.2638,24.2254,24.2561,21300.0
2012-07-13 13:35:00,31.56,31.61,31.56,31.57,32000.0,24.2484,24.2868,24.2484,24.2561,32000.0
2012-07-13 13:40:00,31.58,31.59,31.56,31.58,20500.0,24.2638,24.2715,24.2484,24.2638,20500.0
2012-07-13 13:45:00,31.57,31.58,31.56,31.57,17000.0,24.2561,24.2638,24.2484,24.2561,17000.0
2012-07-13 13:50:00,31.57,31.58,31.52,31.55,91400.0,24.2561,24.2638,24.2177,24.2407,91400.0
2012-07-13 13:55:00,31.55,31.57,31.49,31.5,35300.0,24.2407,24.2561,24.1946,24.2023,35300.0
2012-07-13 14:00:00,31.5,31.51,31.47,31.48,24700.0,24.2023,24.21,24.1793,24.187,24700.0
2012-07-13 14:05:00,31.48,31.57,31.48,31.53,73600.0,24.187,24.2561,24.187,24.2254,73600.0
2012-07-13 14:10:00,31.53,31.53,31.44,31.45,58500.0,24.2254,24.2254,24.1562,24.1639,58500.0
2012-07-13 14:15:00,31.45,31.5,31.43,31.5,79600.0,24.1639,24.2023,24.1485,24.2023,79600.0
2012-07-13 14:20:00,31.49,31.5,31.45,31.45,52800.0,24.1946,24.2023,24.1639,24.1639,52800.0
2012-07-13 14:25:00,31.46,31.49,31.42,31.42,47800.0,24.1716,24.1946,24.1409,24.1409,47800.0
2012-07-13 14:30:00,31.42,31.42,31.36,31.41,142100.0,24.1409,24.1409,24.0948,24.1332,142100.0
2012-07-13 14:35:00,31.42,31.48,31.41,31.41,49400.0,24.1409,24.187,24.1332,24.1332,49400.0
2012-07-13 14:40:00,31.42,31.43,31.38,31.43,63500.0,24.1409,24.1485,24.1101,24.1485,63500.0
2012-07-13 14:45:00,31.43,31.43,31.38,31.4,41900.0,24.1485,24.1485,24.1101,24.1255,41900.0
2012-07-13 14:50:00,31.39,31.45,31.39,31.42,41600.0,24.1178,24.1639,24.1178,24.1409,41600.0
2012-07-13 14:55:00,31.42,31.42,31.38,31.42,36400.0,24.1409,24.1409,24.1101,24.1409,36400.0
2012-07-13 15:00:00,31.41,31.5,31.38,31.47,121900.0,24.1332,24.2023,24.1101,24.1793,121900.0
2012-07-13 15:05:00,31.48,31.52,31.44,31.52,109200.0,24.187,24.2177,24.1562,24.2177,109200.0
2012-07-13 15:10:00,31.52,31.52,31.45,31.45,171400.0,24.2177,24.2177,24.1639,24.1639,171400.0
2012-07-13 15:15:00,31.44,31.44,31.38,31.39,72400.0,24.1562,24.1562,24.1101,24.1178,72400.0
2012-07-13 15:20:00,31.38,31.45,31.38,31.43,100400.0,24.1101,24.1639,24.1101,24.1485,100400.0
2012-07-13 15:25:00,31.44,31.47,31.39,31.4,64500.0,24.1562,24.1793,24.1178,24.1255,64500.0
2012-07-13 15:30:00,31.39,31.49,31.36,31.46,199400.0,24.1178,24.1946,24.0948,24.1716,199400.0
2012-07-13 15:35:00,31.46,31.5,31.46,31.49,105900.0,24.1716,24.2023,24.1716,24.1946,105900.0
2012-07-13 15:40:00,31.49,31.54,31.44,31.5,223200.0,24.1946,24.2331,24.1562,24.2023,223200.0
2012-07-13 15:45:00,31.5,31.5,31.41,31.48,160200.0,24.2023,24.2023,24.1332,24.187,160200.0
2012-07-13 15:50:00,31.47,31.47,31.39,31.42,218300.0,24.1793,24.1793,24.1178,24.1409,218300.0
2012-07-13 15:55:00,31.42,31.43,31.4,31.42,474200.0,24.1409,24.1485,24.1255,24.1409,474200.0
2012-07-16 09:30:00,31.35,31.48,31.07,31.1,178700.0,24.0871,24.187,23.8719,23.895,178700.0
2012-07-16 09:35:00,31.09,31.2,31.06,31.11,66900.0,23.8873,23.9718,23.8643,23.9027,66900.0
2012-07-16 09:40:00,31.11,31.2,31.05,31.18,54400.0,23.9027,23.9718,23.8566,23.9565,54400.0
2012-07-16 09:45:00,31.17,31.17,31.01,31.05,114600.0,23.9488,23.9488,23.8258,23.8566,114600.0
2012-07-16 09:50:00,31.05,31.13,31.01,31.03,40300.0,23.8566,23.918,23.8258,23.8412,40300.0
2012-07-16 09:55:00,31.03,31.05,30.99,31.03,78600.0,23.8412,23.8566,23.8105,23.8412,78600.0
2012-07-16 10:00:00,31.04,31.05,30.93,30.98,88100.0,23.8489,23.8566,23.7644,23.8028,88100.0
2012-07-16 10:05:00,30.98,31.02,30.9,30.95,42100.0,23.8028,23.8335,23.7413,23.7797,42100.0
2012-07-16 10:10:00,30.95,30.98,30.91,30.98,24200.0,23.7797,23.8028,23.749,23.8028,24200.0
2012-07-16 10:15:00,30.98,31.07,30.96,31.07,97000.0,23.8028,23.8719,23.7874,23.8719,97000.0
2012-07-16 10:20:00,31.07,31.15,31.05,31.13,69500.0,23.8719,23.9334,23.8566,23.918,69500.0
2012-07-16 10:25:00,31.13,31.2,31.08,31.18,45900.0,23.918,23.9718,23.8796,23.9565,45900.0
2012-07-16 10:30:00,31.18,31.21,31.17,31.19,53000.0,23.9565,23.9795,23.9488,23.9641,53000.0
2012-07-16 10:35:00,31.2,31.3,31.2,31.25,82400.0,23.9718,24.0487,23.9718,24.0102,82400.0
2012-07-16 10:40:00,31.25,31.31,31.23,31.29,31500.0,24.0102,24.0563,23.9949,24.041,31500.0
2012-07-16 10:45:00,31.28,31.32,31.25,31.25,33600.0,24.0333,24.064,24.0102,24.0102,33600.0
2012-07-16 10:50:00,31.24,31.33,31.23,31.33,132700.0,24.0026,24.0717,23.9949,24.0717,132700.0
2012-07-16 10:55:00,31.32,31.34,31.26,31.32,94800.0,24.064,24.0794,24.0179,24.064,94800.0
2012-07-16 11:00:00,31.32,31.33,31.19,31.21,37100.0,24.064,24.0717,23.9641,23.9795,37100.0
2012-07-16 11:05:00,31.22,31.24,31.2,31.23,33000.0,23.9872,24.0026,23.9718,23.9949,33000.0
2012-07-16 11:10:00,31.23,31.36,31.23,31.35,38600.0,23.9949,24.0948,23.9949,24.0871,38600.0
2012-07-16 11:15:00,31.36,31.4,31.34,31.38,33600.0,24.0948,24.1255,24.0794,24.1101,33600.0
2012-07-16 11:20:00,31.39,31.39,31.33,31.35,97400.0,24.1178,24.1178,24.0717,24.0871,97400.0
2012-07-16 11:25:00,31.35,31.36,31.27,31.29,116600.0,24.0871,24.0948,24.0256,24.041,116600.0
2012-07-16 11:30:00,31.29,31.32,31.26,31.27,83200.0,24.041,24.064,24.0179,24.0256,83200.0
2012-07-16 11:35:00,31.26,31.28,31.26,31.27,78400.0,24.0179,24.0333,24.0179,24.0256,78400.0
2012-07-16 11:40:00,31.26,31.28,31.23,31.24,108600.0,24.0179,24.0333,23.9949,24.0026,108600.0
2012-07-16 11:45:00,31.23,31.31,31.23,31.28,35700.0,23.9949,24.0563,23.9949,24.0333,35700.0
2012-07-16 11:50:00,31.29,31.3,31.25,31.26,120700.0,24.041,24.0487,24.0102,24.0179,120700.0
2012-07-16 11:55:00,31.26,31.26,31.2,31.21,101200.0,24.0179,24.0179,23.9718,23.9795,101200.0
2012-07-16 12:00:00,31.21,31.24,31.19,31.2,172000.0,23.9795,24.0026,23.9641,23.9718,172000.0
2012-07-16 12:05:00,31.19,31.22,31.17,31.17,41300.0,23.9641,23.9872,23.9488,23.9488,41300.0
2012-07-16 12:10:00,31.17,31.17,31.11,31.12,42000.0,23.9488,23.9488,23.9027,23.9104,42000.0
2012-07-16 12:15:00,31.12,31.13,31.04,31.07,69600.0,23.9104,23.918,23.8489,23.8719,69600.0
2012-07-16 12:20:00,31.08,31.11,31.07,31.09,18900.0,23.8796,23.9027,23.8719,23.8873,18900.0
2012-07-16 12:25:00,31.09,31.13,31.08,31.13,41100.0,23.8873,23.918,23.8796,23.918,41100.0
2012-07-16 12:30:00,31.12,31.14,31.1,31.11,78700.0,23.9104,23.9257,23.895,23.9027,78700.0
2012-07-16 12:35:00,31.12,31.12,31.06,31.1,39400.0,23.9104,23.9104,23.8643,23.895,39400.0
2012-07-16 12:40:00,31.09,31.16,31.09,31.1,82700.0,23.8873,23.9411,23.8873,23.895,82700.0
2012-07-16 12:45:00,31.11,31.14,31.1,31.1,43900.0,23.9027,23.9257,23.895,23.895,43900.0
2012-07-16 12:50:00,31.09,31.15,31.09,31.15,86000.0,23.8873,23.9334,23.8873,23.9334,86000.0
2012-07-16 12:55:00,31.15,31.15,31.11,31.13,33900.0,23.9334,23.9334,23.9027,23.918,33900.0
2012-07-16 13:00:00,31.12,31.15,31.11,31.13,92200.0,23.9104,23.9334,23.9027,23.918,92200.0
2012-07-16 13:05:00,31.13,31.18,31.12,31.16,83900.0,23.918,23.9565,23.9104,23.9411,83900.0
2012-07-16 13:10:00,31.15,31.19,31.13,31.19,123900.0,23.9334,23.9641,23.918,23.9641,123900.0
2012-07-16 13:15:00,31.19,31.2,31.13,31.2,79500.0,23.9641,23.9718,23.918,23.9718,79500.0
2012-07-16 13:20:00,31.2,31.22,31.18,31.2,71300.0,23.9718,23.9872,23.9565,23.9718,71300.0
2012-07-16 13:25:00,31.19,31.22,31.19,31.21,33500.0,23.9641,23.9872,23.9641,23.9795,33500.0
2012-07-16 13:30:00,31.21,31.23,31.19,31.21,77700.0,23.9795,23.9949,23.9641,23.9795,77700.0
2012-07-16 13:35:00,31.2,31.21,31.18,31.19,15700.0,23.9718,23.9795,23.9565,23.9641,15700.0
2012-07-16 13:40:00,31.18,31.19,31.15,31.18,30300.0,23.9565,23.9641,23.9334,23.9565,30300.0
2012-07-16 13:45:00,31.18,31.26,31.18,31.22,27000.0,23.9565,24.0179,23.9565,23.9872,27000.0
2012-07-16 13:50:00,31.22,31.31,31.22,31.3,138000.0,23.9872,24.0563,23.9872,24.0487,138000.0
2012-07-16 13:55:00,31.3,31.35,31.28,31.29,61500.0,24.0487,24.0871,24.0333,24.041,61500.0
2012-07-16 14:00:00,31.28,31.29,31.22,31.23,37900.0,24.0333,24.041,23.9872,23.9949,37900.0
2012-07-16 14:05:00,31.23,31.29,31.22,31.29,20800.0,23.9949,24.041,23.9872,24.041,20800.0
2012-07-16 14:10:00,31.29,31.29,31.26,31.27,22700.0,24.041,24.041,24.0179,24.0256,22700.0
2012-07-16 14:15:00,31.26,31.36,31.26,31.36,84000.0,24.0179,24.0948,24.0179,24.0948,84000.0
2012-07-16 14:20:00,31.35,31.36,31.3,31.34,73200.0,24.0871,24.0948,24.0487,24.0794,73200.0
2012-07-16 14:25:00,31.35,31.35,31.28,31.33,63100.0,24.0871,24.0871,24.0333,24.0717,63100.0
2012-07-16 14:30:00,31.33,31.36,31.27,31.3,65400.0,24.0717,24.0948,24.0256,24.0487,65400.0
2012-07-16 14:35:00,31.3,31.33,31.27,31.28,74600.0,24.0487,24.0717,24.0256,24.0333,74600.0
2012-07-16 14:40:00,31.28,31.29,31.26,31.28,40500.0,24.0333,24.041,24.0179,24.0333,40500.0
2012-07-16 14:45:00,31.29,31.31,31.24,31.27,68000.0,24.041,24.0563,24.0026,24.0256,68000.0
2012-07-16 14:50:00,31.27,31.3,31.21,31.23,40100.0,24.0256,24.0487,23.9795,23.9949,40100.0
2012-07-16 14:55:00,31.24,31.26,31.21,31.24,30700.0,24.0026,24.0179,23.9795,24.0026,30700.0
2012-07-16 15:00:00,31.24,31.29,31.19,31.28,109100.0,24.0026,24.041,23.9641,24.0333,109100.0
2012-07-16 15:05:00,31.28,31.28,31.23,31.26,51400.0,24.0333,24.0333,23.9949,24.0179,51400.0
2012-07-16 15:10:00,31.25,31.28,31.23,31.26,50200.0,24.0102,24.0333,23.9949,24.0179,50200.0
2012-07-16 15:15:00,31.26,31.36,31.26,31.35,180300.0,24.0179,24.0948,24.0179,24.0871,180300.0
2012-07-16 15:20:00,31.35,31.36,31.28,31.33,61300.0,24.0871,24.0948,24.0333,24.0717,61300.0
2012-07-16 15:25:00,31.33,31.36,31.3,31.32,67800.0,24.0717,24.0948,24.0487,24.064,67800.0
2012-07-16 15:30:00,31.32,31.33,31.27,31.3,75700.0,24.064,24.0717,24.0256,24.0487,75700.0
2012-07-16 15:35:00,31.3,31.32,31.19,31.25,130400.0,24.0487,24.064,23.9641,24.0102,130400.0
2012-07-16 15:40:00,31.26,31.27,31.18,31.24,181100.0,24.0179,24.0256,23.9565,24.0026,181100.0
2012-07-16 15:45:00,31.25,31.28,31.2,31.27,147100.0,24.0102,24.0333,23.9718,24.0256,147100.0
2012-07-16 15:50:00,31.27,31.28,31.24,31.27,101200.0,24.0256,24.0333,24.0026,24.0256,101200.0
2012-07-16 15:55:00,31.26,31.28,31.2,31.27,249100.0,24.0179,24.0333,23.9718,24.0256,249100.0
2012-07-17 09:30:00,31.36,31.6,31.36,31.46,147800.0,24.0948,24.2792,24.0948,24.1716,147800.0
2012-07-17 09:35:00,31.46,31.59,31.43,31.49,132300.0,24.1716,24.2715,24.1485,24.1946,132300.0
2012-07-17 09:40:00,31.48,31.49,31.3,31.3,104600.0,24.187,24.1946,24.0487,24.0487,104600.0
2012-07-17 09:45:00,31.31,31.34,31.18,31.2,78700.0,24.0563,24.0794,23.9565,23.9718,78700.0
2012-07-17 09:50:00,31.18,31.27,31.08,31.25,264200.0,23.9565,24.0256,23.8796,24.0102,264200.0
2012-07-17 09:55:00,31.26,31.35,31.25,31.32,132200.0,24.0179,24.0871,24.0102,24.064,132200.0
2012-07-17 10:00:00,31.33,31.33,31.2,31.25,208500.0,24.0717,24.0717,23.9718,24.0102,208500.0
2012-07-17 10:05:00,31.25,31.33,31.22,31.3,126600.0,24.0102,24.0717,23.9872,24.0487,126600.0
2012-07-17 10:10:00,31.3,31.4,31.28,31.4,56100.0,24.0487,24.1255,24.0333,24.1255,56100.0
2012-07-17 10:15:00,31.4,31.47,31.37,31.45,77200.0,24.1255,24.1793,24.1024,24.1639,77200.0
2012-07-17 10:20:00,31.44,31.5,31.42,31.44,103600.0,24.1562,24.2023,24.1409,24.1562,103600.0
2012-07-17 10:25:00,31.44,31.59,31.43,31.56,129100.0,24.1562,24.2715,24.1485,24.2484,129100.0
2012-07-17 10:30:00,31.56,31.58,31.47,31.5,99500.0,24.2484,24.2638,24.1793,24.2023,99500.0
2012-07-17 10:35:00,31.51,31.51,31.19,31.19,150200.0,24.21,24.21,23.9641,23.9641,150200.0
2012-07-17 10:40:00,31.18,31.21,31.1,31.12,101600.0,23.9565,23.9795,23.895,23.9104,101600.0
2012-07-17 10:45:00,31.12,31.23,31.11,31.22,48600.0,23.9104,23.9949,23.9027,23.9872,48600.0
2012-07-17 10:50:00,31.23,31.36,31.22,31.36,83900.0,23.9949,24.0948,23.9872,24.0948,83900.0
2012-07-17 10:55:00,31.36,31.39,31.34,31.39,96800.0,24.0948,24.1178,24.0794,24.1178,96800.0
2012-07-17 11:00:00,31.39,31.47,31.36,31.47,121300.0,24.1178,24.1793,24.0948,24.1793,121300.0
2012-07-17 11:05:00,31.46,31.51,31.44,31.46,67500.0,24.1716,24.21,24.1562,24.1716,67500.0
2012-07-17 11:10:00,31.47,31.52,31.46,31.52,61100.0,24.1793,24.2177,24.1716,24.2177,61100.0
2012-07-17 11:15:00,31.52,31.52,31.5,31.5,57100.0,24.2177,24.2177,24.2023,24.2023,57100.0
2012-07-17 11:20:00,31.5,31.54,31.5,31.5,38500.0,24.2023,24.2331,24.2023,24.2023,38500.0
2012-07-17 11:25:00,31.51,31.53,31.46,31.46,58900.0,24.21,24.2254,24.1716,24.1716,58900.0
2012-07-17 11:30:00,31.46,31.49,31.42,31.44,35100.0,24.1716,24.1946,24.1409,24.1562,35100.0
2012-07-17 11:35:00,31.45,31.58,31.42,31.56,48100.0,24.1639,24.2638,24.1409,24.2484,48100.0
2012-07-17 11:40:00,31.57,31.66,31.55,31.66,147400.0,24.2561,24.3253,24.2407,24.3253,147400.0
2012-07-17 11:45:00,31.66,31.67,31.61,31.65,59900.0,24.3253,24.3329,24.2868,24.3176,59900.0
2012-07-17 11:50:00,31.65,31.7,31.64,31.7,107600.0,24.3176,24.356,24.3099,24.356,107600.0
2012-07-17 11:55:00,31.7,31.79,31.69,31.75,116200.0,24.356,24.4251,24.3483,24.3944,116200.0
2012-07-17 12:00:00,31.75,31.82,31.74,31.8,83900.0,24.3944,24.4482,24.3867,24.4328,83900.0
2012-07-17 12:05:00,31.8,31.82,31.79,31.8,84600.0,24.4328,24.4482,24.4251,24.4328,84600.0
2012-07-17 12:10:00,31.8,31.81,31.77,31.79,54100.0,24.4328,24.4405,24.4098,24.4251,54100.0
2012-07-17 12:15:00,31.78,31.85,31.77,31.84,51500.0,24.4175,24.4712,24.4098,24.4636,51500.0
2012-07-17 12:20:00,31.85,31.93,31.84,31.91,92400.0,24.4712,24.5327,24.4636,24.5173,92400.0
2012-07-17 12:25:00,31.9,31.9,31.85,31.86,32000.0,24.5097,24.5097,24.4712,24.4789,32000.0
2012-07-17 12:30:00,31.86,31.94,31.86,31.92,66600.0,24.4789,24.5404,24.4789,24.525,66600.0
2012-07-17 12:35:00,31.92,31.96,31.9,31.95,96900.0,24.525,24.5558,24.5097,24.5481,96900.0
2012-07-17 12:40:00,31.94,31.97,31.92,31.96,58100.0,24.5404,24.5634,24.525,24.5558,58100.0
2012-07-17 12:45:00,31.97,32.05,31.96,32.04,172900.0,24.5634,24.6249,24.5558,24.6172,172900.0
2012-07-17 12:50:00,32.03,32.06,32.0,32.02,80900.0,24.6095,24.6326,24.5865,24.6019,80900.0
2012-07-17 12:55:00,32.02,32.03,31.91,31.93,56200.0,24.6019,24.6095,24.5173,24.5327,56200.0
2012-07-17 13:00:00,31.93,31.97,31.91,31.96,35700.0,24.5327,24.5634,24.5173,24.5558,35700.0
2012-07-17 13:05:00,31.95,31.96,31.89,31.9,39100.0,24.5481,24.5558,24.502,24.5097,39100.0
2012-07-17 13:10:00,31.91,31.95,31.9,31.93,46000.0,24.5173,24.5481,24.5097,24.5327,46000.0
2012-07-17 13:15:00,31.93,32.02,31.93,32.01,49200.0,24.5327,24.6019,24.5327,24.5942,49200.0
2012-07-17 13:20:00,32.0,32.05,31.97,32.0,126800.0,24.5865,24.6249,24.5634,24.5865,126800.0
2012-07-17 13:25:00,32.0,32.09,31.99,32.04,91400.0,24.5865,24.6556,24.5788,24.6172,91400.0
2012-07-17 13:30:00,32.04,32.1,32.03,32.07,80500.0,24.6172,24.6633,24.6095,24.6403,80500.0
2012-07-17 13:35:00,32.07,32.07,32.0,32.0,101900.0,24.6403,24.6403,24.5865,24.5865,101900.0
2012-07-17 13:40:00,32.01,32.11,32.0,32.11,135600.0,24.5942,24.671,24.5865,24.671,135600.0
2012-07-17 13:45:00,32.11,32.12,32.07,32.11,67100.0,24.671,24.6787,24.6403,24.671,67100.0
2012-07-17 13:50:00,32.11,32.18,32.11,32.16,192500.0,24.671,24.7248,24.671,24.7094,192500.0
2012-07-17 13:55:00,32.16,32.18,32.12,32.16,148900.0,24.7094,24.7248,24.6787,24.7094,148900.0
2012-07-17 14:00:00,32.17,32.23,32.16,32.22,188400.0,24.7171,24.7632,24.7094,24.7555,188400.0
2012-07-17 14:05:00,32.23,32.36,32.22,32.35,250000.0,24.7632,24.8631,24.7555,24.8554,250000.0
2012-07-17 14:10:00,32.36,32.42,32.34,32.37,494600.0,24.8631,24.9092,24.8477,24.8708,494600.0
2012-07-17 14:15:00,32.35,32.41,32.32,32.4,221600.0,24.8554,24.9015,24.8324,24.8938,221600.0
2012-07-17 14:20:00,32.4,32.47,32.38,32.42,208700.0,24.8938,24.9476,24.8785,24.9092,208700.0
2012-07-17 14:25:00,32.42,32.48,32.4,32.47,198500.0,24.9092,24.9553,24.8938,24.9476,198500.0
2012-07-17 14:30:00,32.48,32.5,32.45,32.5,253300.0,24.9553,24.9707,24.9322,24.9707,253300.0
2012-07-17 14:35:00,32.49,32.5,32.44,32.48,164400.0,24.963,24.9707,24.9246,24.9553,164400.0
2012-07-17 14:40:00,32.48,32.5,32.47,32.49,246100.0,24.9553,24.9707,24.9476,24.963,246100.0
2012-07-17 14:45:00,32.49,32.61,32.48,32.6,329100.0,24.963,25.0552,24.9553,25.0475,329100.0
2012-07-17 14:50:00,32.6,32.61,32.48,32.5,212400.0,25.0475,25.0552,24.9553,24.9707,212400.0
2012-07-17 14:55:00,32.51,32.62,32.5,32.6,190200.0,24.9783,25.0629,24.9707,25.0475,190200.0
2012-07-17 15:00:00,32.59,32.6,32.5,32.5,105900.0,25.0398,25.0475,24.9707,24.9707,105900.0
2012-07-17 15:05:00,32.5,32.52,32.45,32.46,113400.0,24.9707,24.986,24.9322,24.9399,113400.0
2012-07-17 15:10:00,32.47,32.47,32.41,32.41,141800.0,24.9476,24.9476,24.9015,24.9015,141800.0
2012-07-17 15:15:00,32.42,32.5,32.37,32.48,232500.0,24.9092,24.9707,24.8708,24.9553,232500.0
2012-07-17 15:20:00,32.48,32.51,32.46,32.46,134500.0,24.9553,24.9783,24.9399,24.9399,134500.0
2012-07-17 15:25:00,32.46,32.49,32.33,32.34,166900.0,24.9399,24.963,24.84,24.8477,166900.0
2012-07-17 15:30:00,32.34,32.49,32.33,32.47,130300.0,24.8477,24.963,24.84,24.9476,130300.0
2012-07-17 15:35:00,32.47,32.47,32.33,32.34,273800.0,24.9476,24.9476,24.84,24.8477,273800.0
2012-07-17 15:40:00,32.36,32.4,32.32,32.35,243600.0,24.8631,24.8938,24.8324,24.8554,243600.0
2012-07-17 15:45:00,32.35,32.42,32.33,32.38,227000.0,24.8554,24.9092,24.84,24.8785,227000.0
2012-07-17 15:50:00,32.38,32.45,32.37,32.38,263900.0,24.8785,24.9322,24.8708,24.8785,263900.0
2012-07-17 15:55:00,32.38,32.39,32.25,32.27,686600.0,24.8785,24.8861,24.7786,24.7939,686600.0
2012-07-18 09:30:00,32.15,32.18,31.93,32.15,141100.0,24.7017,24.7248,24.5327,24.7017,141100.0
2012-07-18 09:35:00,32.14,32.26,32.13,32.21,123800.0,24.6941,24.7863,24.6864,24.7478,123800.0
2012-07-18 09:40:00,32.21,32.34,32.2,32.34,101900.0,24.7478,24.8477,24.7402,24.8477,101900.0
2012-07-18 09:45:00,32.34,32.38,32.27,32.31,144600.0,24.8477,24.8785,24.7939,24.8247,144600.0
2012-07-18 09:50:00,32.31,32.38,32.3,32.33,108200.0,24.8247,24.8785,24.817,24.84,108200.0
2012-07-18 09:55:00,32.33,32.38,32.14,32.16,172800.0,24.84,24.8785,24.6941,24.7094,172800.0
2012-07-18 10:00:00,32.17,32.2,32.08,32.19,177500.0,24.7171,24.7402,24.648,24.7325,177500.0
2012-07-18 10:05:00,32.2,32.21,32.01,32.02,122100.0,24.7402,24.7478,24.5942,24.6019,122100.0
2012-07-18 10:10:00,32.02,32.03,31.96,31.98,207600.0,24.6019,24.6095,24.5558,24.5711,207600.0
2012-07-18 10:15:00,31.97,32.06,31.94,32.01,135100.0,24.5634,24.6326,24.5404,24.5942,135100.0
2012-07-18 10:20:00,32.0,32.02,31.96,31.96,109200.0,24.5865,24.6019,24.5558,24.5558,109200.0
2012-07-18 10:25:00,31.96,32.0,31.9,31.99,109200.0,24.5558,24.5865,24.5097,24.5788,109200.0
2012-07-18 10:30:00,31.99,32.0,31.87,31.94,112800.0,24.5788,24.5865,24.4866,24.5404,112800.0
2012-07-18 10:35:00,31.94,32.07,31.92,32.04,80700.0,24.5404,24.6403,24.525,24.6172,80700.0
2012-07-18 10:40:00,32.03,32.13,32.03,32.12,76200.0,24.6095,24.6864,24.6095,24.6787,76200.0
2012-07-18 10:45:00,32.11,32.24,32.1,32.2,151800.0,24.671,24.7709,24.6633,24.7402,151800.0
2012-07-18 10:50:00,32.21,32.29,32.18,32.2,66700.0,24.7478,24.8093,24.7248,24.7402,66700.0
2012-07-18 10:55:00,32.2,32.23,32.19,32.19,69400.0,24.7402,24.7632,24.7325,24.7325,69400.0
2012-07-18 11:00:00,32.19,32.2,32.12,32.15,48300.0,24.7325,24.7402,24.6787,24.7017,48300.0
2012-07-18 11:05:00,32.16,32.18,32.13,32.18,65500.0,24.7094,24.7248,24.6864,24.7248,65500.0
2012-07-18 11:10:00,32.18,32.2,32.13,32.15,58700.0,24.7248,24.7402,24.6864,24.7017,58700.0
2012-07-18 11:15:00,32.15,32.15,32.12,32.12,32900.0,24.7017,24.7017,24.6787,24.6787,32900.0
2012-07-18 11:20:00,32.13,32.14,32.12,32.14,25900.0,24.6864,24.6941,24.6787,24.6941,25900.0
2012-07-18 11:25:00,32.14,32.15,32.09,32.09,28200.0,24.6941,24.7017,24.6556,24.6556,28200.0
2012-07-18 11:30:00,32.1,32.17,32.09,32.16,104400.0,24.6633,24.7171,24.6556,24.7094,104400.0
2012-07-18 11:35:00,32.16,32.19,32.15,32.17,50200.0,24.7094,24.7325,24.7017,24.7171,50200.0
2012-07-18 11:40:00,32.16,32.16,32.06,32.07,112000.0,24.7094,24.7094,24.6326,24.6403,112000.0
2012-07-18 11:45:00,32.07,32.09,32.01,32.01,59400.0,24.6403,24.6556,24.5942,24.5942,59400.0
2012-07-18 11:50:00,32.01,32.02,32.0,32.01,89700.0,24.5942,24.6019,24.5865,24.5942,89700.0
2012-07-18 11:55:00,32.0,32.04,31.95,31.97,122700.0,24.5865,24.6172,24.5481,24.5634,122700.0
2012-07-18 12:00:00,31.97,32.03,31.94,32.01,51400.0,24.5634,24.6095,24.5404,24.5942,51400.0
2012-07-18 12:05:00,32.01,32.09,32.01,32.04,134700.0,24.5942,24.6556,24.5942,24.6172,134700.0
2012-07-18 12:10:00,32.04,32.06,32.01,32.02,77400.0,24.6172,24.6326,24.5942,24.6019,77400.0
2012-07-18 12:15:00,32.02,32.15,32.0,32.1,91900.0,24.6019,24.7017,24.5865,24.6633,91900.0
2012-07-18 12:20:00,32.1,32.14,32.07,32.09,37900.0,24.6633,24.6941,24.6403,24.6556,37900.0
2012-07-18 12:25:00,32.09,32.1,32.03,32.03,41500.0,24.6556,24.6633,24.6095,24.6095,41500.0
2012-07-18 12:30:00,32.03,32.03,32.0,32.02,63900.0,24.6095,24.6095,24.5865,24.6019,63900.0
2012-07-18 12:35:00,32.02,32.04,32.02,32.03,36300.0,24.6019,24.6172,24.6019,24.6095,36300.0
2012-07-18 12:40:00,32.03,32.07,32.02,32.06,26100.0,24.6095,24.6403,24.6019,24.6326,26100.0
2012-07-18 12:45:00,32.07,32.1,32.02,32.02,50100.0,24.6403,24.6633,24.6019,24.6019,50100.0
2012-07-18 12:50:00,32.02,32.03,31.95,31.99,153100.0,24.6019,24.6095,24.5481,24.5788,153100.0
2012-07-18 12:55:00,31.99,32.03,31.98,32.01,30400.0,24.5788,24.6095,24.5711,24.5942,30400.0
2012-07-18 13:00:00,32.02,32.02,31.86,31.87,163600.0,24.6019,24.6019,24.4789,24.4866,163600.0
2012-07-18 13:05:00,31.87,31.88,31.82,31.83,104700.0,24.4866,24.4943,24.4482,24.4559,104700.0
2012-07-18 13:10:00,31.84,31.84,31.62,31.74,468300.0,24.4636,24.4636,24.2945,24.3867,468300.0
2012-07-18 13:15:00,31.73,31.73,31.68,31.69,164500.0,24.379,24.379,24.3406,24.3483,164500.0
2012-07-18 13:20:00,31.69,31.8,31.69,31.76,97000.0,24.3483,24.4328,24.3483,24.4021,97000.0
2012-07-18 13:25:00,31.77,31.83,31.76,31.83,49400.0,24.4098,24.4559,24.4021,24.4559,49400.0
2012-07-18 13:30:00,31.83,31.83,31.78,31.78,58500.0,24.4559,24.4559,24.4175,24.4175,58500.0
2012-07-18 13:35:00,31.77,31.8,31.76,31.76,59400.0,24.4098,24.4328,24.4021,24.4021,59400.0
2012-07-18 13:40:00,31.76,31.79,31.68,31.69,191700.0,24.4021,24.4251,24.3406,24.3483,191700.0
2012-07-18 13:45:00,31.69,31.72,31.68,31.69,47900.0,24.3483,24.3714,24.3406,24.3483,47900.0
2012-07-18 13:50:00,31.68,31.7,31.65,31.67,58400.0,24.3406,24.356,24.3176,24.3329,58400.0
2012-07-18 13:55:00,31.67,31.67,31.63,31.65,108800.0,24.3329,24.3329,24.3022,24.3176,108800.0
2012-07-18 14:00:00,31.66,31.66,31.61,31.62,85700.0,24.3253,24.3253,24.2868,24.2945,85700.0
2012-07-18 14:05:00,31.62,31.64,31.59,31.62,89400.0,24.2945,24.3099,24.2715,24.2945,89400.0
2012-07-18 14:10:00,31.62,31.62,31.58,31.62,53100.0,24.2945,24.2945,24.2638,24.2945,53100.0
2012-07-18 14:15:00,31.62,31.72,31.61,31.72,60800.0,24.2945,24.3714,24.2868,24.3714,60800.0
2012-07-18 14:20:00,31.71,31.76,31.71,31.72,39800.0,24.3637,24.4021,24.3637,24.3714,39800.0
2012-07-18 14:25:00,31.72,31.77,31.71,31.75,79700.0,24.3714,24.4098,24.3637,24.3944,79700.0
2012-07-18 14:30:00,31.75,31.8,31.74,31.8,126300.0,24.3944,24.4328,24.3867,24.4328,126300.0
2012-07-18 14:35:00,31.8,31.82,31.78,31.79,138600.0,24.4328,24.4482,24.4175,24.4251,138600.0
2012-07-18 14:40:00,31.79,31.8,31.59,31.61,307600.0,24.4251,24.4328,24.2715,24.2868,307600.0
2012-07-18 14:45:00,31.62,31.63,31.57,31.62,158400.0,24.2945,24.3022,24.2561,24.2945,158400.0
2012-07-18 14:50:00,31.62,31.62,31.58,31.59,59300.0,24.2945,24.2945,24.2638,24.2715,59300.0
2012-07-18 14:55:00,31.59,31.63,31.58,31.63,68900.0,24.2715,24.3022,24.2638,24.3022,68900.0
2012-07-18 15:00:00,31.63,31.72,31.63,31.72,73000.0,24.3022,24.3714,24.3022,24.3714,73000.0
2012-07-18 15:05:00,31.72,31.75,31.69,31.73,43900.0,24.3714,24.3944,24.3483,24.379,43900.0
2012-07-18 15:10:00,31.73,31.8,31.72,31.79,42000.0,24.379,24.4328,24.3714,24.4251,42000.0
2012-07-18 15:15:00,31.78,31.82,31.77,31.82,32900.0,24.4175,24.4482,24.4098,24.4482,32900.0
2012-07-18 15:20:00,31.82,31.89,31.81,31.84,114400.0,24.4482,24.502,24.4405,24.4636,114400.0
2012-07-18 15:25:00,31.84,31.89,31.84,31.87,92000.0,24.4636,24.502,24.4636,24.4866,92000.0
2012-07-18 15:30:00,31.88,31.93,31.86,31.93,130400.0,24.4943,24.5327,24.4789,24.5327,130400.0
2012-07-18 15:35:00,31.92,31.94,31.87,31.89,115400.0,24.525,24.5404,24.4866,24.502,115400.0
2012-07-18 15:40:00,31.88,31.92,31.88,31.88,108000.0,24.4943,24.525,24.4943,24.4943,108000.0
2012-07-18 15:45:00,31.89,31.91,31.73,31.74,305900.0,24.502,24.5173,24.379,24.3867,305900.0
2012-07-18 15:50:00,31.74,31.81,31.74,31.8,191800.0,24.3867,24.4405,24.3867,24.4328,191800.0
2012-07-18 15:55:00,31.8,31.85,31.79,31.83,230300.0,24.4328,24.4712,24.4251,24.4559,230300.0
2012-07-19 09:30:00,32.0,32.0,31.82,31.89,75300.0,24.5865,24.5865,24.4482,24.502,75300.0
2012-07-19 09:35:00,31.91,31.91,31.82,31.86,81200.0,24.5173,24.5173,24.4482,24.4789,81200.0
2012-07-19 09:40:00,31.86,31.87,31.79,31.86,73800.0,24.4789,24.4866,24.4251,24.4789,73800.0
2012-07-19 09:45:00,31.85,31.85,31.72,31.76,66200.0,24.4712,24.4712,24.3714,24.4021,66200.0
2012-07-19 09:50:00,31.76,31.87,31.76,31.86,81100.0,24.4021,24.4866,24.4021,24.4789,81100.0
2012-07-19 09:55:00,31.86,31.91,31.84,31.91,79800.0,24.4789,24.5173,24.4636,24.5173,79800.0
2012-07-19 10:00:00,31.9,31.9,31.76,31.83,202300.0,24.5097,24.5097,24.4021,24.4559,202300.0
2012-07-19 10:05:00,31.83,31.83,31.72,31.74,78600.0,24.4559,24.4559,24.3714,24.3867,78600.0
2012-07-19 10:10:00,31.73,31.73,31.55,31.56,195900.0,24.379,24.379,24.2407,24.2484,195900.0
2012-07-19 10:15:00,31.57,31.61,31.51,31.61,130700.0,24.2561,24.2868,24.21,24.2868,130700.0
2012-07-19 10:20:00,31.61,31.64,31.58,31.62,58700.0,24.2868,24.3099,24.2638,24.2945,58700.0
2012-07-19 10:25:00,31.62,31.62,31.5,31.55,140500.0,24.2945,24.2945,24.2023,24.2407,140500.0
2012-07-19 10:30:00,31.56,31.63,31.54,31.6,100200.0,24.2484,24.3022,24.2331,24.2792,100200.0
2012-07-19 10:35:00,31.61,31.61,31.42,31.45,192600.0,24.2868,24.2868,24.1409,24.1639,192600.0
2012-07-19 10:40:00,31.44,31.46,31.4,31.45,109600.0,24.1562,24.1716,24.1255,24.1639,109600.0
2012-07-19 10:45:00,31.46,31.59,31.46,31.57,66200.0,24.1716,24.2715,24.1716,24.2561,66200.0
2012-07-19 10:50:00,31.58,31.62,31.58,31.61,69100.0,24.2638,24.2945,24.2638,24.2868,69100.0
2012-07-19 10:55:00,31.6,31.75,31.6,31.72,167500.0,24.2792,24.3944,24.2792,24.3714,167500.0
2012-07-19 11:00:00,31.73,31.77,31.72,31.75,94400.0,24.379,24.4098,24.3714,24.3944,94400.0
2012-07-19 11:05:00,31.76,31.8,31.74,31.75,65500.0,24.4021,24.4328,24.3867,24.3944,65500.0
2012-07-19 11:10:00,31.75,31.75,31.68,31.74,57900.0,24.3944,24.3944,24.3406,24.3867,57900.0
2012-07-19 11:15:00,31.74,31.82,31.73,31.8,60000.0,24.3867,24.4482,24.379,24.4328,60000.0
2012-07-19 11:20:00,31.79,31.79,31.68,31.69,138100.0,24.4251,24.4251,24.3406,24.3483,138100.0
2012-07-19 11:25:00,31.7,31.73,31.69,31.73,47800.0,24.356,24.379,24.3483,24.379,47800.0
2012-07-19 11:30:00,31.73,31.84,31.72,31.84,147500.0,24.379,24.4636,24.3714,24.4636,147500.0
2012-07-19 11:35:00,31.84,31.88,31.84,31.88,35700.0,24.4636,24.4943,24.4636,24.4943,35700.0
2012-07-19 11:40:00,31.87,31.94,31.87,31.91,145300.0,24.4866,24.5404,24.4866,24.5173,145300.0
2012-07-19 11:45:00,31.91,31.92,31.85,31.92,133800.0,24.5173,24.525,24.4712,24.525,133800.0
2012-07-19 11:50:00,31.92,31.97,31.9,31.92,117900.0,24.525,24.5634,24.5097,24.525,117900.0
2012-07-19 11:55:00,31.92,31.92,31.88,31.9,42000.0,24.525,24.525,24.4943,24.5097,42000.0
2012-07-19 12:00:00,31.9,31.92,31.88,31.89,20200.0,24.5097,24.525,24.4943,24.502,20200.0
2012-07-19 12:05:00,31.89,31.92,31.83,31.85,69700.0,24.502,24.525,24.4559,24.4712,69700.0
2012-07-19 12:10:00,31.84,31.85,31.78,31.85,56600.0,24.4636,24.4712,24.4175,24.4712,56600.0
2012-07-19 12:15:00,31.85,31.92,31.85,31.9,71300.0,24.4712,24.525,24.4712,24.5097,71300.0
2012-07-19 12:20:00,31.9,31.92,31.86,31.87,76700.0,24.5097,24.525,24.4789,24.4866,76700.0
2012-07-19 12:25:00,31.86,31.93,31.86,31.89,95800.0,24.4789,24.5327,24.4789,24.502,95800.0
2012-07-19 12:30:00,31.9,31.9,31.81,31.82,67200.0,24.5097,24.5097,24.4405,24.4482,67200.0
2012-07-19 12:35:00,31.81,31.85,31.69,31.71,171600.0,24.4405,24.4712,24.3483,24.3637,171600.0
2012-07-19 12:40:00,31.7,31.73,31.69,31.73,109900.0,24.356,24.379,24.3483,24.379,109900.0
2012-07-19 12:45:00,31.72,31.72,31.66,31.68,30400.0,24.3714,24.3714,24.3253,24.3406,30400.0
2012-07-19 12:50:00,31.69,31.69,31.65,31.66,18300.0,24.3483,24.3483,24.3176,24.3253,18300.0
2012-07-19 12:55:00,31.67,31.68,31.6,31.62,43500.0,24.3329,24.3406,24.2792,24.2945,43500.0
2012-07-19 13:00:00,31.62,31.64,31.61,31.62,28800.0,24.2945,24.3099,24.2868,24.2945,28800.0
2012-07-19 13:05:00,31.63,31.63,31.6,31.61,58400.0,24.3022,24.3022,24.2792,24.2868,58400.0
2012-07-19 13:10:00,31.61,31.65,31.61,31.63,31900.0,24.2868,24.3176,24.2868,24.3022,31900.0
2012-07-19 13:15:00,31.63,31.65,31.62,31.62,50000.0,24.3022,24.3176,24.2945,24.2945,50000.0
2012-07-19 13:20:00,31.62,31.67,31.62,31.64,32400.0,24.2945,24.3329,24.2945,24.3099,32400.0
2012-07-19 13:25:00,31.64,31.66,31.6,31.6,112800.0,24.3099,24.3253,24.2792,24.2792,112800.0
2012-07-19 13:30:00,31.6,31.63,31.58,31.58,52200.0,24.2792,24.3022,24.2638,24.2638,52200.0
2012-07-19 13:35:00,31.58,31.59,31.53,31.56,44800.0,24.2638,24.2715,24.2254,24.2484,44800.0
2012-07-19 13:40:00,31.56,31.56,31.46,31.5,40000.0,24.2484,24.2484,24.1716,24.2023,40000.0
2012-07-19 13:45:00,31.49,31.51,31.41,31.43,115900.0,24.1946,24.21,24.1332,24.1485,115900.0
2012-07-19 13:50:00,31.43,31.46,31.38,31.45,72300.0,24.1485,24.1716,24.1101,24.1639,72300.0
2012-07-19 13:55:00,31.45,31.54,31.42,31.52,223100.0,24.1639,24.2331,24.1409,24.2177,223100.0
2012-07-19 14:00:00,31.53,31.54,31.49,31.52,48500.0,24.2254,24.2331,24.1946,24.2177,48500.0
2012-07-19 14:05:00,31.53,31.57,31.49,31.56,60900.0,24.2254,24.2561,24.1946,24.2484,60900.0
2012-07-19 14:10:00,31.55,31.59,31.53,31.55,47500.0,24.2407,24.2715,24.2254,24.2407,47500.0
2012-07-19 14:15:00,31.55,31.56,31.5,31.5,33900.0,24.2407,24.2484,24.2023,24.2023,33900.0
2012-07-19 14:20:00,31.5,31.57,31.5,31.52,55500.0,24.2023,24.2561,24.2023,24.2177,55500.0
2012-07-19 14:25:00,31.51,31.52,31.47,31.5,37900.0,24.21,24.2177,24.1793,24.2023,37900.0
2012-07-19 14:30:00,31.5,31.6,31.47,31.58,40000.0,24.2023,24.2792,24.1793,24.2638,40000.0
2012-07-19 14:35:00,31.58,31.67,31.58,31.66,24300.0,24.2638,24.3329,24.2638,24.3253,24300.0
2012-07-19 14:40:00,31.66,31.66,31.62,31.62,22100.0,24.3253,24.3253,24.2945,24.2945,22100.0
2012-07-19 14:45:00,31.62,31.64,31.59,31.59,33900.0,24.2945,24.3099,24.2715,24.2715,33900.0
2012-07-19 14:50:00,31.6,31.61,31.57,31.59,15100.0,24.2792,24.2868,24.2561,24.2715,15100.0
2012-07-19 14:55:00,31.59,31.64,31.59,31.62,10700.0,24.2715,24.3099,24.2715,24.2945,10700.0
2012-07-19 15:00:00,31.62,31.64,31.54,31.57,35000.0,24.2945,24.3099,24.2331,24.2561,35000.0
2012-07-19 15:05:00,31.57,31.59,31.55,31.57,19500.0,24.2561,24.2715,24.2407,24.2561,19500.0
2012-07-19 15:10:00,31.57,31.61,31.54,31.59,30700.0,24.2561,24.2868,24.2331,24.2715,30700.0
2012-07-19 15:15:00,31.6,31.67,31.59,31.67,71000.0,24.2792,24.3329,24.2715,24.3329,71000.0
2012-07-19 15:20:00,31.67,31.71,31.64,31.69,110300.0,24.3329,24.3637,24.3099,24.3483,110300.0
2012-07-19 15:25:00,31.69,31.71,31.66,31.68,70200.0,24.3483,24.3637,24.3253,24.3406,70200.0
2012-07-19 15:30:00,31.68,31.73,31.67,31.73,76800.0,24.3406,24.379,24.3329,24.379,76800.0
2012-07-19 15:35:00,31.73,31.75,31.69,31.7,87300.0,24.379,24.3944,24.3483,24.356,87300.0
2012-07-19 15:40:00,31.7,31.78,31.7,31.76,76000.0,24.356,24.4175,24.356,24.4021,76000.0
2012-07-19 15:45:00,31.76,31.8,31.75,31.79,86300.0,24.4021,24.4328,24.3944,24.4251,86300.0
2012-07-19 15:50:00,31.79,31.81,31.73,31.76,234500.0,24.4251,24.4405,24.379,24.4021,234500.0
2012-07-19 15:55:00,31.76,31.78,31.73,31.74,247100.0,24.4021,24.4175,24.379,24.3867,247100.0
2012-07-20 09:30:00,31.37,31.39,31.24,31.3,441400.0,24.1024,24.1178,24.0026,24.0487,441400.0
2012-07-20 09:35:00,31.3,31.42,31.29,31.42,62400.0,24.0487,24.1409,24.041,24.1409,62400.0
2012-07-20 09:40:00,31.4,31.41,31.07,31.13,314100.0,24.1255,24.1332,23.8719,23.918,314100.0
2012-07-20 09:45:00,31.13,31.22,31.0,31.07,243800.0,23.918,23.9872,23.8182,23.8719,243800.0
2012-07-20 09:50:00,31.08,31.21,31.07,31.2,209100.0,23.8796,23.9795,23.8719,23.9718,209100.0
2012-07-20 09:55:00,31.19,31.2,31.11,31.18,129400.0,23.9641,23.9718,23.9027,23.9565,129400.0
2012-07-20 10:00:00,31.18,31.32,31.18,31.32,192000.0,23.9565,24.064,23.9565,24.064,192000.0
2012-07-20 10:05:00,31.31,31.32,31.23,31.3,103500.0,24.0563,24.064,23.9949,24.0487,103500.0
2012-07-20 10:10:00,31.32,31.33,31.25,31.31,49000.0,24.064,24.0717,24.0102,24.0563,49000.0
2012-07-20 10:15:00,31.32,31.33,31.26,31.29,34100.0,24.064,24.0717,24.0179,24.041,34100.0
2012-07-20 10:20:00,31.3,31.3,31.24,31.25,40600.0,24.0487,24.0487,24.0026,24.0102,40600.0
2012-07-20 10:25:00,31.26,31.31,31.25,31.25,40000.0,24.0179,24.0563,24.0102,24.0102,40000.0
2012-07-20 10:30:00,31.26,31.26,31.17,31.18,107900.0,24.0179,24.0179,23.9488,23.9565,107900.0
2012-07-20 10:35:00,31.17,31.2,31.15,31.2,22400.0,23.9488,23.9718,23.9334,23.9718,22400.0
2012-07-20 10:40:00,31.2,31.21,31.15,31.15,21600.0,23.9718,23.9795,23.9334,23.9334,21600.0
2012-07-20 10:45:00,31.16,31.19,31.14,31.18,60200.0,23.9411,23.9641,23.9257,23.9565,60200.0
2012-07-20 10:50:00,31.18,31.19,31.1,31.19,44100.0,23.9565,23.9641,23.895,23.9641,44100.0
2012-07-20 10:55:00,31.19,31.2,31.14,31.15,37000.0,23.9641,23.9718,23.9257,23.9334,37000.0
2012-07-20 11:00:00,31.16,31.18,31.1,31.16,38000.0,23.9411,23.9565,23.895,23.9411,38000.0
2012-07-20 11:05:00,31.16,31.21,31.16,31.18,26300.0,23.9411,23.9795,23.9411,23.9565,26300.0
2012-07-20 11:10:00,31.19,31.21,31.17,31.21,50800.0,23.9641,23.9795,23.9488,23.9795,50800.0
2012-07-20 11:15:00,31.22,31.26,31.2,31.21,86900.0,23.9872,24.0179,23.9718,23.9795,86900.0
2012-07-20 11:20:00,31.21,31.27,31.2,31.25,57300.0,23.9795,24.0256,23.9718,24.0102,57300.0
2012-07-20 11:25:00,31.24,31.26,31.21,31.26,47700.0,24.0026,24.0179,23.9795,24.0179,47700.0
2012-07-20 11:30:00,31.27,31.27,31.19,31.19,49900.0,24.0256,24.0256,23.9641,23.9641,49900.0
2012-07-20 11:35:00,31.2,31.25,31.19,31.21,23500.0,23.9718,24.0102,23.9641,23.9795,23500.0
2012-07-20 11:40:00,31.21,31.25,31.2,31.2,10500.0,23.9795,24.0102,23.9718,23.9718,10500.0
2012-07-20 11:45:00,31.2,31.32,31.18,31.3,18500.0,23.9718,24.064,23.9565,24.0487,18500.0
2012-07-20 11:50:00,31.31,31.32,31.25,31.27,23500.0,24.0563,24.064,24.0102,24.0256,23500.0
2012-07-20 11:55:00,31.26,31.29,31.23,31.24,89700.0,24.0179,24.041,23.9949,24.0026,89700.0
2012-07-20 12:00:00,31.24,31.24,31.18,31.21,19100.0,24.0026,24.0026,23.9565,23.9795,19100.0
2012-07-20 12:05:00,31.21,31.21,31.16,31.18,29600.0,23.9795,23.9795,23.9411,23.9565,29600.0
2012-07-20 12:10:00,31.17,31.21,31.17,31.21,31900.0,23.9488,23.9795,23.9488,23.9795,31900.0
2012-07-20 12:15:00,31.21,31.25,31.18,31.18,71500.0,23.9795,24.0102,23.9565,23.9565,71500.0
2012-07-20 12:20:00,31.18,31.19,31.16,31.18,19600.0,23.9565,23.9641,23.9411,23.9565,19600.0
2012-07-20 12:25:00,31.18,31.2,31.16,31.18,22800.0,23.9565,23.9718,23.9411,23.9565,22800.0
2012-07-20 12:30:00,31.18,31.18,31.16,31.16,21700.0,23.9565,23.9565,23.9411,23.9411,21700.0
2012-07-20 12:35:00,31.16,31.16,31.11,31.14,25200.0,23.9411,23.9411,23.9027,23.9257,25200.0
2012-07-20 12:40:00,31.14,31.2,31.14,31.2,32600.0,23.9257,23.9718,23.9257,23.9718,32600.0
2012-07-20 12:45:00,31.2,31.21,31.18,31.19,8500.0,23.9718,23.9795,23.9565,23.9641,8500.0
2012-07-20 12:50:00,31.2,31.23,31.19,31.2,86500.0,23.9718,23.9949,23.9641,23.9718,86500.0
2012-07-20 12:55:00,31.21,31.29,31.2,31.27,69800.0,23.9795,24.041,23.9718,24.0256,69800.0
2012-07-20 13:00:00,31.27,31.31,31.27,31.28,84700.0,24.0256,24.0563,24.0256,24.0333,84700.0
2012-07-20 13:05:00,31.27,31.28,31.24,31.24,31400.0,24.0256,24.0333,24.0026,24.0026,31400.0
2012-07-20 13:10:00,31.24,31.24,31.18,31.18,47100.0,24.0026,24.0026,23.9565,23.9565,47100.0
2012-07-20 13:15:00,31.18,31.18,31.16,31.18,14400.0,23.9565,23.9565,23.9411,23.9565,14400.0
2012-07-20 13:20:00,31.18,31.18,31.11,31.11,30200.0,23.9565,23.9565,23.9027,23.9027,30200.0
2012-07-20 13:25:00,31.11,31.13,31.09,31.11,42100.0,23.9027,23.918,23.8873,23.9027,42100.0
2012-07-20 13:30:00,31.11,31.13,31.1,31.13,27100.0,23.9027,23.918,23.895,23.918,27100.0
2012-07-20 13:35:00,31.12,31.18,31.12,31.18,17000.0,23.9104,23.9565,23.9104,23.9565,17000.0
2012-07-20 13:40:00,31.17,31.19,31.15,31.19,34800.0,23.9488,23.9641,23.9334,23.9641,34800.0
2012-07-20 13:45:00,31.2,31.21,31.18,31.19,15700.0,23.9718,23.9795,23.9565,23.9641,15700.0
2012-07-20 13:50:00,31.18,31.19,31.16,31.18,13400.0,23.9565,23.9641,23.9411,23.9565,13400.0
2012-07-20 13:55:00,31.17,31.2,31.17,31.19,12800.0,23.9488,23.9718,23.9488,23.9641,12800.0
2012-07-20 14:00:00,31.19,31.24,31.18,31.23,16100.0,23.9641,24.0026,23.9565,23.9949,16100.0
2012-07-20 14:05:00,31.22,31.26,31.22,31.23,50200.0,23.9872,24.0179,23.9872,23.9949,50200.0
2012-07-20 14:10:00,31.23,31.23,31.19,31.22,39200.0,23.9949,23.9949,23.9641,23.9872,39200.0
2012-07-20 14:15:00,31.23,31.29,31.23,31.29,27600.0,23.9949,24.041,23.9949,24.041,27600.0
2012-07-20 14:20:00,31.29,31.31,31.23,31.24,64000.0,24.041,24.0563,23.9949,24.0026,64000.0
2012-07-20 14:25:00,31.25,31.27,31.18,31.18,77000.0,24.0102,24.0256,23.9565,23.9565,77000.0
2012-07-20 14:30:00,31.18,31.21,31.15,31.19,64100.0,23.9565,23.9795,23.9334,23.9641,64100.0
2012-07-20 14:35:00,31.18,31.19,31.11,31.11,36900.0,23.9565,23.9641,23.9027,23.9027,36900.0
2012-07-20 14:40:00,31.11,31.13,31.1,31.13,34900.0,23.9027,23.918,23.895,23.918,34900.0
2012-07-20 14:45:00,31.13,31.14,31.12,31.13,24900.0,23.918,23.9257,23.9104,23.918,24900.0
2012-07-20 14:50:00,31.13,31.14,31.1,31.1,18100.0,23.918,23.9257,23.895,23.895,18100.0
2012-07-20 14:55:00,31.11,31.13,31.06,31.08,38400.0,23.9027,23.918,23.8643,23.8796,38400.0
2012-07-20 15:00:00,31.08,31.09,31.03,31.06,41300.0,23.8796,23.8873,23.8412,23.8643,41300.0
2012-07-20 15:05:00,31.06,31.13,31.05,31.13,67700.0,23.8643,23.918,23.8566,23.918,67700.0
2012-07-20 15:10:00,31.12,31.14,31.08,31.11,75500.0,23.9104,23.9257,23.8796,23.9027,75500.0
2012-07-20 15:15:00,31.11,31.15,31.09,31.1,100100.0,23.9027,23.9334,23.8873,23.895,100100.0
2012-07-20 15:20:00,31.1,31.12,31.09,31.11,103200.0,23.895,23.9104,23.8873,23.9027,103200.0
2012-07-20 15:25:00,31.11,31.12,31.09,31.09,85700.0,23.9027,23.9104,23.8873,23.8873,85700.0
2012-07-20 15:30:00,31.09,31.09,31.02,31.05,127700.0,23.8873,23.8873,23.8335,23.8566,127700.0
2012-07-20 15:35:00,31.04,31.05,31.02,31.03,103400.0,23.8489,23.8566,23.8335,23.8412,103400.0
2012-07-20 15:40:00,31.03,31.06,31.02,31.05,105500.0,23.8412,23.8643,23.8335,23.8566,105500.0
2012-07-20 15:45:00,31.06,31.08,31.03,31.08,120500.0,23.8643,23.8796,23.8412,23.8796,120500.0
2012-07-20 15:50:00,31.06,31.09,31.03,31.05,151700.0,23.8643,23.8873,23.8412,23.8566,151700.0
2012-07-20 15:55:00,31.05,31.05,31.02,31.05,299300.0,23.8566,23.8566,23.8335,23.8566,299300.0
2012-07-23 09:30:00,30.17,30.26,29.9,29.95,455200.0,23.1804,23.2496,22.973,23.0114,455200.0
2012-07-23 09:35:00,29.96,30.17,29.96,30.1,397300.0,23.0191,23.1804,23.0191,23.1267,397300.0
2012-07-23 09:40:00,30.1,30.14,30.02,30.11,175800.0,23.1267,23.1574,23.0652,23.1343,175800.0
2012-07-23 09:45:00,30.1,30.13,30.01,30.01,191000.0,23.1267,23.1497,23.0575,23.0575,191000.0
2012-07-23 09:50:00,30.01,30.02,29.92,29.95,122500.0,23.0575,23.0652,22.9884,23.0114,122500.0
2012-07-23 09:55:00,29.95,30.05,29.94,30.0,177200.0,23.0114,23.0882,23.0037,23.0498,177200.0
2012-07-23 10:00:00,30.0,30.06,29.97,29.97,119900.0,23.0498,23.0959,23.0268,23.0268,119900.0
2012-07-23 10:05:00,29.98,30.0,29.95,29.99,183300.0,23.0345,23.0498,23.0114,23.0421,183300.0
2012-07-23 10:10:00,29.99,30.01,29.96,29.99,113900.0,23.0421,23.0575,23.0191,23.0421,113900.0
2012-07-23 10:15:00,29.99,30.09,29.98,30.07,232800.0,23.0421,23.119,23.0345,23.1036,232800.0
2012-07-23 10:20:00,30.07,30.09,30.03,30.06,97300.0,23.1036,23.119,23.0729,23.0959,97300.0
2012-07-23 10:25:00,30.07,30.14,30.05,30.11,104000.0,23.1036,23.1574,23.0882,23.1343,104000.0
2012-07-23 10:30:00,30.12,30.17,30.08,30.16,147600.0,23.142,23.1804,23.1113,23.1728,147600.0
2012-07-23 10:35:00,30.16,30.25,30.16,30.23,102100.0,23.1728,23.2419,23.1728,23.2265,102100.0
2012-07-23 10:40:00,30.23,30.32,30.23,30.32,89300.0,23.2265,23.2957,23.2265,23.2957,89300.0
2012-07-23 10:45:00,30.31,30.33,30.26,30.28,114500.0,23.288,23.3034,23.2496,23.265,114500.0
2012-07-23 10:50:00,30.29,30.32,30.24,30.26,53800.0,23.2726,23.2957,23.2342,23.2496,53800.0
2012-07-23 10:55:00,30.27,30.28,30.21,30.23,92100.0,23.2573,23.265,23.2112,23.2265,92100.0
2012-07-23 11:00:00,30.23,30.33,30.23,30.31,166300.0,23.2265,23.3034,23.2265,23.288,166300.0
2012-07-23 11:05:00,30.31,30.33,30.28,30.32,84100.0,23.288,23.3034,23.265,23.2957,84100.0
2012-07-23 11:10:00,30.32,30.38,30.32,30.35,113400.0,23.2957,23.3418,23.2957,23.3187,113400.0
2012-07-23 11:15:00,30.36,30.39,30.31,30.31,124600.0,23.3264,23.3495,23.288,23.288,124600.0
2012-07-23 11:20:00,30.31,30.4,30.3,30.3,85900.0,23.288,23.3572,23.2803,23.2803,85900.0
2012-07-23 11:25:00,30.29,30.41,30.29,30.4,53400.0,23.2726,23.3648,23.2726,23.3572,53400.0
2012-07-23 11:30:00,30.41,30.42,30.32,30.35,90300.0,23.3648,23.3725,23.2957,23.3187,90300.0
2012-07-23 11:35:00,30.33,30.39,30.31,30.35,77900.0,23.3034,23.3495,23.288,23.3187,77900.0
2012-07-23 11:40:00,30.35,30.41,30.34,30.41,41500.0,23.3187,23.3648,23.3111,23.3648,41500.0
2012-07-23 11:45:00,30.4,30.47,30.4,30.47,59200.0,23.3572,23.4109,23.3572,23.4109,59200.0
2012-07-23 11:50:00,30.47,30.54,30.46,30.53,142300.0,23.4109,23.4647,23.4033,23.457,142300.0
2012-07-23 11:55:00,30.53,30.53,30.49,30.51,57700.0,23.457,23.457,23.4263,23.4417,57700.0
2012-07-23 12:00:00,30.51,30.52,30.46,30.47,31000.0,23.4417,23.4494,23.4033,23.4109,31000.0
2012-07-23 12:05:00,30.47,30.48,30.39,30.4,110200.0,23.4109,23.4186,23.3495,23.3572,110200.0
2012-07-23 12:10:00,30.4,30.41,30.32,30.32,59300.0,23.3572,23.3648,23.2957,23.2957,59300.0
2012-07-23 12:15:00,30.32,30.32,30.25,30.26,56000.0,23.2957,23.2957,23.2419,23.2496,56000.0
2012-07-23 12:20:00,30.26,30.35,30.26,30.33,106300.0,23.2496,23.3187,23.2496,23.3034,106300.0
2012-07-23 12:25:00,30.33,30.36,30.33,30.33,14700.0,23.3034,23.3264,23.3034,23.3034,14700.0
2012-07-23 12:30:00,30.34,30.4,30.27,30.4,35700.0,23.3111,23.3572,23.2573,23.3572,35700.0
2012-07-23 12:35:00,30.4,30.46,30.4,30.44,70400.0,23.3572,23.4033,23.3572,23.3879,70400.0
2012-07-23 12:40:00,30.44,30.44,30.38,30.39,37800.0,23.3879,23.3879,23.3418,23.3495,37800.0
2012-07-23 12:45:00,30.39,30.45,30.38,30.43,46100.0,23.3495,23.3956,23.3418,23.3802,46100.0
2012-07-23 12:50:00,30.43,30.5,30.41,30.49,110400.0,23.3802,23.434,23.3648,23.4263,110400.0
2012-07-23 12:55:00,30.5,30.52,30.46,30.47,91700.0,23.434,23.4494,23.4033,23.4109,91700.0
2012-07-23 13:00:00,30.48,30.48,30.43,30.45,48900.0,23.4186,23.4186,23.3802,23.3956,48900.0
2012-07-23 13:05:00,30.45,30.5,30.45,30.49,52400.0,23.3956,23.434,23.3956,23.4263,52400.0
2012-07-23 13:10:00,30.49,30.52,30.47,30.5,227300.0,23.4263,23.4494,23.4109,23.434,227300.0
2012-07-23 13:15:00,30.49,30.52,30.48,30.49,73600.0,23.4263,23.4494,23.4186,23.4263,73600.0
2012-07-23 13:20:00,30.48,30.51,30.48,30.5,62400.0,23.4186,23.4417,23.4186,23.434,62400.0
2012-07-23 13:25:00,30.5,30.53,30.46,30.47,113100.0,23.434,23.457,23.4033,23.4109,113100.0
2012-07-23 13:30:00,30.46,30.6,30.46,30.58,131000.0,23.4033,23.5108,23.4033,23.4955,131000.0
2012-07-23 13:35:00,30.57,30.58,30.5,30.55,62900.0,23.4878,23.4955,23.434,23.4724,62900.0
2012-07-23 13:40:00,30.55,30.6,30.55,30.58,37700.0,23.4724,23.5108,23.4724,23.4955,37700.0
2012-07-23 13:45:00,30.57,30.59,30.55,30.56,23600.0,23.4878,23.5031,23.4724,23.4801,23600.0
2012-07-23 13:50:00,30.56,30.57,30.51,30.53,31100.0,23.4801,23.4878,23.4417,23.457,31100.0
2012-07-23 13:55:00,30.53,30.57,30.52,30.55,27700.0,23.457,23.4878,23.4494,23.4724,27700.0
2012-07-23 14:00:00,30.55,30.58,30.51,30.53,73000.0,23.4724,23.4955,23.4417,23.457,73000.0
2012-07-23 14:05:00,30.53,30.59,30.53,30.55,51800.0,23.457,23.5031,23.457,23.4724,51800.0
2012-07-23 14:10:00,30.55,30.63,30.55,30.59,71100.0,23.4724,23.5339,23.4724,23.5031,71100.0
2012-07-23 14:15:00,30.6,30.63,30.56,30.56,58800.0,23.5108,23.5339,23.4801,23.4801,58800.0
2012-07-23 14:20:00,30.56,30.57,30.51,30.51,43600.0,23.4801,23.4878,23.4417,23.4417,43600.0
2012-07-23 14:25:00,30.52,30.56,30.51,30.55,73700.0,23.4494,23.4801,23.4417,23.4724,73700.0
2012-07-23 14:30:00,30.56,30.6,30.51,30.55,56600.0,23.4801,23.5108,23.4417,23.4724,56600.0
2012-07-23 14:35:00,30.55,30.56,30.51,30.54,37300.0,23.4724,23.4801,23.4417,23.4647,37300.0
2012-07-23 14:40:00,30.54,30.55,30.52,30.54,50500.0,23.4647,23.4724,23.4494,23.4647,50500.0
2012-07-23 14:45:00,30.55,30.61,30.55,30.6,60400.0,23.4724,23.5185,23.4724,23.5108,60400.0
2012-07-23 14:50:00,30.59,30.61,30.57,30.57,54300.0,23.5031,23.5185,23.4878,23.4878,54300.0
2012-07-23 14:55:00,30.57,30.6,30.57,30.59,28500.0,23.4878,23.5108,23.4878,23.5031,28500.0
2012-07-23 15:00:00,30.6,30.6,30.49,30.49,58800.0,23.5108,23.5108,23.4263,23.4263,58800.0
2012-07-23 15:05:00,30.49,30.58,30.49,30.57,51900.0,23.4263,23.4955,23.4263,23.4878,51900.0
2012-07-23 15:10:00,30.57,30.59,30.55,30.57,38000.0,23.4878,23.5031,23.4724,23.4878,38000.0
2012-07-23 15:15:00,30.56,30.64,30.56,30.61,60200.0,23.4801,23.5416,23.4801,23.5185,60200.0
2012-07-23 15:20:00,30.61,30.71,30.59,30.7,97200.0,23.5185,23.5953,23.5031,23.5877,97200.0
2012-07-23 15:25:00,30.7,30.78,30.69,30.76,159000.0,23.5877,23.6491,23.58,23.6338,159000.0
2012-07-23 15:30:00,30.77,30.78,30.72,30.75,130400.0,23.6414,23.6491,23.603,23.6261,130400.0
2012-07-23 15:35:00,30.75,30.76,30.71,30.73,92100.0,23.6261,23.6338,23.5953,23.6107,92100.0
2012-07-23 15:40:00,30.74,30.75,30.7,30.72,234300.0,23.6184,23.6261,23.5877,23.603,234300.0
2012-07-23 15:45:00,30.72,30.78,30.72,30.74,268400.0,23.603,23.6491,23.603,23.6184,268400.0
2012-07-23 15:50:00,30.74,30.79,30.7,30.73,252600.0,23.6184,23.6568,23.5877,23.6107,252600.0
2012-07-23 15:55:00,30.72,30.75,30.66,30.67,274900.0,23.603,23.6261,23.5569,23.5646,274900.0
2012-07-24 09:30:00,30.77,30.77,30.51,30.51,227600.0,23.6414,23.6414,23.4417,23.4417,227600.0
2012-07-24 09:35:00,30.51,30.72,30.5,30.56,143400.0,23.4417,23.603,23.434,23.4801,143400.0
2012-07-24 09:40:00,30.56,30.67,30.53,30.66,222400.0,23.4801,23.5646,23.457,23.5569,222400.0
2012-07-24 09:45:00,30.66,30.76,30.61,30.76,163200.0,23.5569,23.6338,23.5185,23.6338,163200.0
2012-07-24 09:50:00,30.76,30.82,30.74,30.78,152900.0,23.6338,23.6799,23.6184,23.6491,152900.0
2012-07-24 09:55:00,30.78,30.88,30.76,30.82,85700.0,23.6491,23.726,23.6338,23.6799,85700.0
2012-07-24 10:00:00,30.82,30.86,30.78,30.78,131500.0,23.6799,23.7106,23.6491,23.6491,131500.0
2012-07-24 10:05:00,30.79,30.79,30.65,30.71,180700.0,23.6568,23.6568,23.5492,23.5953,180700.0
2012-07-24 10:10:00,30.71,30.75,30.65,30.69,68900.0,23.5953,23.6261,23.5492,23.58,68900.0
2012-07-24 10:15:00,30.68,30.69,30.54,30.55,47000.0,23.5723,23.58,23.4647,23.4724,47000.0
2012-07-24 10:20:00,30.56,30.57,30.54,30.54,72000.0,23.4801,23.4878,23.4647,23.4647,72000.0
2012-07-24 10:25:00,30.54,30.55,30.49,30.51,108000.0,23.4647,23.4724,23.4263,23.4417,108000.0
2012-07-24 10:30:00,30.52,30.53,30.43,30.48,217400.0,23.4494,23.457,23.3802,23.4186,217400.0
2012-07-24 10:35:00,30.48,30.49,30.41,30.44,71300.0,23.4186,23.4263,23.3648,23.3879,71300.0
2012-07-24 10:40:00,30.44,30.5,30.4,30.5,63100.0,23.3879,23.434,23.3572,23.434,63100.0
2012-07-24 10:45:00,30.49,30.5,30.39,30.47,106900.0,23.4263,23.434,23.3495,23.4109,106900.0
2012-07-24 10:50:00,30.47,30.55,30.45,30.5,59900.0,23.4109,23.4724,23.3956,23.434,59900.0
2012-07-24 10:55:00,30.49,30.51,30.44,30.49,198900.0,23.4263,23.4417,23.3879,23.4263,198900.0
2012-07-24 11:00:00,30.48,30.51,30.46,30.49,58900.0,23.4186,23.4417,23.4033,23.4263,58900.0
2012-07-24 11:05:00,30.5,30.52,30.42,30.46,83400.0,23.434,23.4494,23.3725,23.4033,83400.0
2012-07-24 11:10:00,30.45,30.46,30.41,30.46,32400.0,23.3956,23.4033,23.3648,23.4033,32400.0
2012-07-24 11:15:00,30.47,30.56,30.45,30.56,47300.0,23.4109,23.4801,23.3956,23.4801,47300.0
2012-07-24 11:20:00,30.55,30.63,30.53,30.57,80900.0,23.4724,23.5339,23.457,23.4878,80900.0
2012-07-24 11:25:00,30.57,30.59,30.45,30.45,98100.0,23.4878,23.5031,23.3956,23.3956,98100.0
2012-07-24 11:30:00,30.44,30.49,30.37,30.37,87400.0,23.3879,23.4263,23.3341,23.3341,87400.0
2012-07-24 11:35:00,30.38,30.44,30.32,30.35,229800.0,23.3418,23.3879,23.2957,23.3187,229800.0
2012-07-24 11:40:00,30.36,30.36,30.28,30.28,180400.0,23.3264,23.3264,23.265,23.265,180400.0
2012-07-24 11:45:00,30.28,30.43,30.28,30.43,60400.0,23.265,23.3802,23.265,23.3802,60400.0
2012-07-24 11:50:00,30.41,30.43,30.36,30.37,29500.0,23.3648,23.3802,23.3264,23.3341,29500.0
2012-07-24 11:55:00,30.37,30.37,30.32,30.33,35100.0,23.3341,23.3341,23.2957,23.3034,35100.0
2012-07-24 12:00:00,30.34,30.34,30.21,30.22,136900.0,23.3111,23.3111,23.2112,23.2189,136900.0
2012-07-24 12:05:00,30.22,30.3,30.22,30.28,70800.0,23.2189,23.2803,23.2189,23.265,70800.0
2012-07-24 12:10:00,30.29,30.31,30.26,30.28,25800.0,23.2726,23.288,23.2496,23.265,25800.0
2012-07-24 12:15:00,30.28,30.28,30.2,30.23,167100.0,23.265,23.265,23.2035,23.2265,167100.0
2012-07-24 12:20:00,30.22,30.22,30.12,30.19,104400.0,23.2189,23.2189,23.142,23.1958,104400.0
2012-07-24 12:25:00,30.19,30.26,30.18,30.26,31700.0,23.1958,23.2496,23.1881,23.2496,31700.0
2012-07-24 12:30:00,30.26,30.28,30.23,30.28,91500.0,23.2496,23.265,23.2265,23.265,91500.0
2012-07-24 12:35:00,30.28,30.35,30.26,30.34,54000.0,23.265,23.3187,23.2496,23.3111,54000.0
2012-07-24 12:40:00,30.34,30.4,30.31,30.4,47400.0,23.3111,23.3572,23.288,23.3572,47400.0
2012-07-24 12:45:00,30.4,30.4,30.31,30.32,54000.0,23.3572,23.3572,23.288,23.2957,54000.0
2012-07-24 12:50:00,30.32,30.34,30.28,30.3,19600.0,23.2957,23.3111,23.265,23.2803,19600.0
2012-07-24 12:55:00,30.3,30.37,30.27,30.36,38500.0,23.2803,23.3341,23.2573,23.3264,38500.0
2012-07-24 13:00:00,30.36,30.37,30.26,30.29,21700.0,23.3264,23.3341,23.2496,23.2726,21700.0
2012-07-24 13:05:00,30.29,30.33,30.29,30.3,9600.0,23.2726,23.3034,23.2726,23.2803,9600.0
2012-07-24 13:10:00,30.29,30.37,30.28,30.37,28500.0,23.2726,23.3341,23.265,23.3341,28500.0
2012-07-24 13:15:00,30.36,30.38,30.28,30.28,15300.0,23.3264,23.3418,23.265,23.265,15300.0
2012-07-24 13:20:00,30.29,30.3,30.25,30.28,10200.0,23.2726,23.2803,23.2419,23.265,10200.0
2012-07-24 13:25:00,30.28,30.28,30.22,30.25,30300.0,23.265,23.265,23.2189,23.2419,30300.0
2012-07-24 13:30:00,30.24,30.27,30.21,30.24,26700.0,23.2342,23.2573,23.2112,23.2342,26700.0
2012-07-24 13:35:00,30.24,30.25,30.21,30.22,24500.0,23.2342,23.2419,23.2112,23.2189,24500.0
2012-07-24 13:40:00,30.22,30.24,30.19,30.2,17500.0,23.2189,23.2342,23.1958,23.2035,17500.0
2012-07-24 13:45:00,30.21,30.23,30.18,30.2,67100.0,23.2112,23.2265,23.1881,23.2035,67100.0
2012-07-24 13:50:00,30.2,30.29,30.19,30.26,86300.0,23.2035,23.2726,23.1958,23.2496,86300.0
2012-07-24 13:55:00,30.26,30.3,30.25,30.26,38700.0,23.2496,23.2803,23.2419,23.2496,38700.0
2012-07-24 14:00:00,30.26,30.28,30.24,30.25,95400.0,23.2496,23.265,23.2342,23.2419,95400.0
2012-07-24 14:05:00,30.26,30.3,30.22,30.27,55600.0,23.2496,23.2803,23.2189,23.2573,55600.0
2012-07-24 14:10:00,30.27,30.31,30.26,30.28,46600.0,23.2573,23.288,23.2496,23.265,46600.0
2012-07-24 14:15:00,30.29,30.32,30.27,30.28,30700.0,23.2726,23.2957,23.2573,23.265,30700.0
2012-07-24 14:20:00,30.28,30.29,30.25,30.25,20900.0,23.265,23.2726,23.2419,23.2419,20900.0
2012-07-24 14:25:00,30.25,30.26,30.15,30.15,122700.0,23.2419,23.2496,23.1651,23.1651,122700.0
2012-07-24 14:30:00,30.15,30.26,30.15,30.26,64000.0,23.1651,23.2496,23.1651,23.2496,64000.0
2012-07-24 14:35:00,30.27,30.32,30.22,30.31,73600.0,23.2573,23.2957,23.2189,23.288,73600.0
2012-07-24 14:40:00,30.31,30.35,30.29,30.3,32000.0,23.288,23.3187,23.2726,23.2803,32000.0
2012-07-24 14:45:00,30.3,30.33,30.27,30.29,29200.0,23.2803,23.3034,23.2573,23.2726,29200.0
2012-07-24 14:50:00,30.28,30.29,30.24,30.24,24500.0,23.265,23.2726,23.2342,23.2342,24500.0
2012-07-24 14:55:00,30.24,30.28,30.21,30.26,116600.0,23.2342,23.265,23.2112,23.2496,116600.0
2012-07-24 15:00:00,30.26,30.26,30.22,30.24,37600.0,23.2496,23.2496,23.2189,23.2342,37600.0
2012-07-24 15:05:00,30.23,30.26,30.13,30.16,138900.0,23.2265,23.2496,23.1497,23.1728,138900.0
2012-07-24 15:10:00,30.16,30.24,30.16,30.22,101600.0,23.1728,23.2342,23.1728,23.2189,101600.0
2012-07-24 15:15:00,30.21,30.26,30.17,30.21,75300.0,23.2112,23.2496,23.1804,23.2112,75300.0
2012-07-24 15:20:00,30.21,30.35,30.2,30.35,44800.0,23.2112,23.3187,23.2035,23.3187,44800.0
2012-07-24 15:25:00,30.36,30.41,30.28,30.41,64600.0,23.3264,23.3648,23.265,23.3648,64600.0
2012-07-24 15:30:00,30.4,30.4,30.33,30.39,48800.0,23.3572,23.3572,23.3034,23.3495,48800.0
2012-07-24 15:35:00,30.38,30.46,30.34,30.46,78700.0,23.3418,23.4033,23.3111,23.4033,78700.0
2012-07-24 15:40:00,30.46,30.49,30.41,30.43,87700.0,23.4033,23.4263,23.3648,23.3802,87700.0
2012-07-24 15:45:00,30.42,30.42,30.33,30.38,111000.0,23.3725,23.3725,23.3034,23.3418,111000.0
2012-07-24 15:50:00,30.36,30.53,30.33,30.51,242400.0,23.3264,23.457,23.3034,23.4417,242400.0
2012-07-24 15:55:00,30.5,30.57,30.46,30.54,283200.0,23.434,23.4878,23.4033,23.4647,283200.0
2012-07-25 09:30:00,30.79,30.87,30.61,30.87,166000.0,23.6568,23.7183,23.5185,23.7183,166000.0
2012-07-25 09:35:00,30.87,30.91,30.75,30.86,443000.0,23.7183,23.749,23.6261,23.7106,443000.0
2012-07-25 09:40:00,30.86,30.87,30.78,30.8,124400.0,23.7106,23.7183,23.6491,23.6645,124400.0
2012-07-25 09:45:00,30.8,30.8,30.55,30.56,87200.0,23.6645,23.6645,23.4724,23.4801,87200.0
2012-07-25 09:50:00,30.56,30.6,30.36,30.38,324300.0,23.4801,23.5108,23.3264,23.3418,324300.0
2012-07-25 09:55:00,30.37,30.42,30.34,30.42,202200.0,23.3341,23.3725,23.3111,23.3725,202200.0
2012-07-25 10:00:00,30.41,30.54,30.4,30.42,136400.0,23.3648,23.4647,23.3572,23.3725,136400.0
2012-07-25 10:05:00,30.42,30.54,30.4,30.52,145700.0,23.3725,23.4647,23.3572,23.4494,145700.0
2012-07-25 10:10:00,30.51,30.57,30.48,30.53,71000.0,23.4417,23.4878,23.4186,23.457,71000.0
2012-07-25 10:15:00,30.53,30.55,30.47,30.49,90600.0,23.457,23.4724,23.4109,23.4263,90600.0
2012-07-25 10:20:00,30.49,30.51,30.4,30.46,83600.0,23.4263,23.4417,23.3572,23.4033,83600.0
2012-07-25 10:25:00,30.46,30.53,30.44,30.51,134900.0,23.4033,23.457,23.3879,23.4417,134900.0
2012-07-25 10:30:00,30.5,30.5,30.37,30.39,172800.0,23.434,23.434,23.3341,23.3495,172800.0
2012-07-25 10:35:00,30.39,30.46,30.38,30.42,93100.0,23.3495,23.4033,23.3418,23.3725,93100.0
2012-07-25 10:40:00,30.44,30.49,30.36,30.44,232500.0,23.3879,23.4263,23.3264,23.3879,232500.0
2012-07-25 10:45:00,30.43,30.46,30.4,30.45,197100.0,23.3802,23.4033,23.3572,23.3956,197100.0
2012-07-25 10:50:00,30.45,30.49,30.22,30.22,442100.0,23.3956,23.4263,23.2189,23.2189,442100.0
2012-07-25 10:55:00,30.22,30.23,30.0,30.17,587600.0,23.2189,23.2265,23.0498,23.1804,587600.0
2012-07-25 11:00:00,30.18,30.27,30.17,30.27,106500.0,23.1881,23.2573,23.1804,23.2573,106500.0
2012-07-25 11:05:00,30.26,30.28,30.23,30.27,93000.0,23.2496,23.265,23.2265,23.2573,93000.0
2012-07-25 11:10:00,30.28,30.34,30.26,30.32,77700.0,23.265,23.3111,23.2496,23.2957,77700.0
2012-07-25 11:15:00,30.33,30.4,30.32,30.36,149100.0,23.3034,23.3572,23.2957,23.3264,149100.0
2012-07-25 11:20:00,30.35,30.44,30.35,30.39,65700.0,23.3187,23.3879,23.3187,23.3495,65700.0
2012-07-25 11:25:00,30.39,30.45,30.38,30.43,43800.0,23.3495,23.3956,23.3418,23.3802,43800.0
2012-07-25 11:30:00,30.43,30.43,30.4,30.41,26000.0,23.3802,23.3802,23.3572,23.3648,26000.0
2012-07-25 11:35:00,30.41,30.41,30.32,30.39,147600.0,23.3648,23.3648,23.2957,23.3495,147600.0
2012-07-25 11:40:00,30.39,30.39,30.26,30.29,40400.0,23.3495,23.3495,23.2496,23.2726,40400.0
2012-07-25 11:45:00,30.29,30.35,30.23,30.25,38100.0,23.2726,23.3187,23.2265,23.2419,38100.0
2012-07-25 11:50:00,30.25,30.27,30.21,30.25,130100.0,23.2419,23.2573,23.2112,23.2419,130100.0
2012-07-25 11:55:00,30.25,30.32,30.24,30.29,107900.0,23.2419,23.2957,23.2342,23.2726,107900.0
2012-07-25 12:00:00,30.29,30.38,30.28,30.37,54900.0,23.2726,23.3418,23.265,23.3341,54900.0
2012-07-25 12:05:00,30.38,30.39,30.35,30.39,79700.0,23.3418,23.3495,23.3187,23.3495,79700.0
2012-07-25 12:10:00,30.4,30.41,30.31,30.32,178900.0,23.3572,23.3648,23.288,23.2957,178900.0
2012-07-25 12:15:00,30.32,30.35,30.28,30.31,56900.0,23.2957,23.3187,23.265,23.288,56900.0
2012-07-25 12:20:00,30.31,30.36,30.31,30.33,25600.0,23.288,23.3264,23.288,23.3034,25600.0
2012-07-25 12:25:00,30.34,30.34,30.31,30.33,23700.0,23.3111,23.3111,23.288,23.3034,23700.0
2012-07-25 12:30:00,30.32,30.35,30.3,30.31,31300.0,23.2957,23.3187,23.2803,23.288,31300.0
2012-07-25 12:35:00,30.3,30.36,30.3,30.35,28100.0,23.2803,23.3264,23.2803,23.3187,28100.0
2012-07-25 12:40:00,30.35,30.35,30.32,30.32,16900.0,23.3187,23.3187,23.2957,23.2957,16900.0
2012-07-25 12:45:00,30.33,30.38,30.32,30.35,45300.0,23.3034,23.3418,23.2957,23.3187,45300.0
2012-07-25 12:50:00,30.34,30.37,30.32,30.33,17000.0,23.3111,23.3341,23.2957,23.3034,17000.0
2012-07-25 12:55:00,30.32,30.36,30.32,30.36,15400.0,23.2957,23.3264,23.2957,23.3264,15400.0
2012-07-25 13:00:00,30.35,30.41,30.35,30.36,43400.0,23.3187,23.3648,23.3187,23.3264,43400.0
2012-07-25 13:05:00,30.35,30.37,30.35,30.36,15000.0,23.3187,23.3341,23.3187,23.3264,15000.0
2012-07-25 13:10:00,30.35,30.37,30.35,30.35,24700.0,23.3187,23.3341,23.3187,23.3187,24700.0
2012-07-25 13:15:00,30.36,30.36,30.34,30.35,27600.0,23.3264,23.3264,23.3111,23.3187,27600.0
2012-07-25 13:20:00,30.35,30.42,30.34,30.39,59100.0,23.3187,23.3725,23.3111,23.3495,59100.0
2012-07-25 13:25:00,30.39,30.42,30.37,30.42,40700.0,23.3495,23.3725,23.3341,23.3725,40700.0
2012-07-25 13:30:00,30.41,30.42,30.36,30.38,42300.0,23.3648,23.3725,23.3264,23.3418,42300.0
2012-07-25 13:35:00,30.37,30.45,30.37,30.41,126500.0,23.3341,23.3956,23.3341,23.3648,126500.0
2012-07-25 13:40:00,30.4,30.42,30.36,30.37,70300.0,23.3572,23.3725,23.3264,23.3341,70300.0
2012-07-25 13:45:00,30.36,30.37,30.3,30.31,51900.0,23.3264,23.3341,23.2803,23.288,51900.0
2012-07-25 13:50:00,30.3,30.33,30.29,30.31,43900.0,23.2803,23.3034,23.2726,23.288,43900.0
2012-07-25 13:55:00,30.32,30.36,30.32,30.34,35600.0,23.2957,23.3264,23.2957,23.3111,35600.0
2012-07-25 14:00:00,30.34,30.35,30.3,30.3,128700.0,23.3111,23.3187,23.2803,23.2803,128700.0
2012-07-25 14:05:00,30.3,30.33,30.26,30.32,100700.0,23.2803,23.3034,23.2496,23.2957,100700.0
2012-07-25 14:10:00,30.32,30.38,30.27,30.38,72700.0,23.2957,23.3418,23.2573,23.3418,72700.0
2012-07-25 14:15:00,30.37,30.39,30.26,30.31,85300.0,23.3341,23.3495,23.2496,23.288,85300.0
2012-07-25 14:20:00,30.3,30.36,30.3,30.36,36900.0,23.2803,23.3264,23.2803,23.3264,36900.0
2012-07-25 14:25:00,30.36,30.37,30.31,30.32,42000.0,23.3264,23.3341,23.288,23.2957,42000.0
2012-07-25 14:30:00,30.32,30.33,30.27,30.29,42900.0,23.2957,23.3034,23.2573,23.2726,42900.0
2012-07-25 14:35:00,30.29,30.29,30.23,30.23,70100.0,23.2726,23.2726,23.2265,23.2265,70100.0
2012-07-25 14:40:00,30.23,30.29,30.22,30.28,96200.0,23.2265,23.2726,23.2189,23.265,96200.0
2012-07-25 14:45:00,30.28,30.3,30.27,30.28,63100.0,23.265,23.2803,23.2573,23.265,63100.0
2012-07-25 14:50:00,30.28,30.3,30.27,30.29,47000.0,23.265,23.2803,23.2573,23.2726,47000.0
2012-07-25 14:55:00,30.29,30.29,30.25,30.25,38700.0,23.2726,23.2726,23.2419,23.2419,38700.0
2012-07-25 15:00:00,30.25,30.27,30.23,30.25,78600.0,23.2419,23.2573,23.2265,23.2419,78600.0
2012-07-25 15:05:00,30.25,30.3,30.25,30.3,73700.0,23.2419,23.2803,23.2419,23.2803,73700.0
2012-07-25 15:10:00,30.3,30.3,30.22,30.22,109100.0,23.2803,23.2803,23.2189,23.2189,109100.0
2012-07-25 15:15:00,30.21,30.26,30.21,30.24,51400.0,23.2112,23.2496,23.2112,23.2342,51400.0
2012-07-25 15:20:00,30.24,30.24,30.17,30.21,64700.0,23.2342,23.2342,23.1804,23.2112,64700.0
2012-07-25 15:25:00,30.22,30.27,30.2,30.27,110500.0,23.2189,23.2573,23.2035,23.2573,110500.0
2012-07-25 15:30:00,30.26,30.27,30.18,30.18,81400.0,23.2496,23.2573,23.1881,23.1881,81400.0
2012-07-25 15:35:00,30.19,30.25,30.18,30.24,80500.0,23.1958,23.2419,23.1881,23.2342,80500.0
2012-07-25 15:40:00,30.24,30.26,30.18,30.24,108400.0,23.2342,23.2496,23.1881,23.2342,108400.0
2012-07-25 15:45:00,30.23,30.24,30.14,30.19,160000.0,23.2265,23.2342,23.1574,23.1958,160000.0
2012-07-25 15:50:00,30.19,30.24,30.17,30.2,121400.0,23.1958,23.2342,23.1804,23.2035,121400.0
2012-07-25 15:55:00,30.21,30.24,30.16,30.16,740700.0,23.2112,23.2342,23.1728,23.1728,740700.0
2012-07-26 09:30:00,30.76,30.9,30.65,30.85,188900.0,23.6338,23.7413,23.5492,23.7029,188900.0
2012-07-26 09:35:00,30.85,30.89,30.66,30.81,255700.0,23.7029,23.7336,23.5569,23.6722,255700.0
2012-07-26 09:40:00,30.81,30.82,30.36,30.48,323700.0,23.6722,23.6799,23.3264,23.4186,323700.0
2012-07-26 09:45:00,30.47,30.52,30.36,30.47,170400.0,23.4109,23.4494,23.3264,23.4109,170400.0
2012-07-26 09:50:00,30.46,30.61,30.45,30.57,130300.0,23.4033,23.5185,23.3956,23.4878,130300.0
2012-07-26 09:55:00,30.57,30.58,30.49,30.57,98900.0,23.4878,23.4955,23.4263,23.4878,98900.0
2012-07-26 10:00:00,30.56,30.56,30.36,30.43,267100.0,23.4801,23.4801,23.3264,23.3802,267100.0
2012-07-26 10:05:00,30.42,30.54,30.4,30.5,192200.0,23.3725,23.4647,23.3572,23.434,192200.0
2012-07-26 10:10:00,30.5,30.57,30.41,30.42,146000.0,23.434,23.4878,23.3648,23.3725,146000.0
2012-07-26 10:15:00,30.43,30.47,30.31,30.33,138700.0,23.3802,23.4109,23.288,23.3034,138700.0
2012-07-26 10:20:00,30.32,30.4,30.28,30.38,135000.0,23.2957,23.3572,23.265,23.3418,135000.0
2012-07-26 10:25:00,30.38,30.47,30.38,30.42,70300.0,23.3418,23.4109,23.3418,23.3725,70300.0
2012-07-26 10:30:00,30.43,30.47,30.36,30.38,78300.0,23.3802,23.4109,23.3264,23.3418,78300.0
2012-07-26 10:35:00,30.38,30.38,30.31,30.37,85300.0,23.3418,23.3418,23.288,23.3341,85300.0
2012-07-26 10:40:00,30.37,30.37,30.24,30.27,103200.0,23.3341,23.3341,23.2342,23.2573,103200.0
2012-07-26 10:45:00,30.28,30.3,30.22,30.24,128900.0,23.265,23.2803,23.2189,23.2342,128900.0
2012-07-26 10:50:00,30.24,30.26,30.22,30.22,84500.0,23.2342,23.2496,23.2189,23.2189,84500.0
2012-07-26 10:55:00,30.22,30.25,30.19,30.21,176100.0,23.2189,23.2419,23.1958,23.2112,176100.0
2012-07-26 11:00:00,30.2,30.23,30.16,30.21,100200.0,23.2035,23.2265,23.1728,23.2112,100200.0
2012-07-26 11:05:00,30.22,30.22,30.08,30.13,224700.0,23.2189,23.2189,23.1113,23.1497,224700.0
2012-07-26 11:10:00,30.13,30.16,30.1,30.13,95700.0,23.1497,23.1728,23.1267,23.1497,95700.0
2012-07-26 11:15:00,30.13,30.19,30.12,30.15,66700.0,23.1497,23.1958,23.142,23.1651,66700.0
2012-07-26 11:20:00,30.16,30.18,30.14,30.16,129400.0,23.1728,23.1881,23.1574,23.1728,129400.0
2012-07-26 11:25:00,30.15,30.26,30.13,30.25,182400.0,23.1651,23.2496,23.1497,23.2419,182400.0
2012-07-26 11:30:00,30.26,30.3,30.23,30.28,80300.0,23.2496,23.2803,23.2265,23.265,80300.0
2012-07-26 11:35:00,30.29,30.29,30.27,30.29,41600.0,23.2726,23.2726,23.2573,23.2726,41600.0
2012-07-26 11:40:00,30.29,30.29,30.25,30.25,97400.0,23.2726,23.2726,23.2419,23.2419,97400.0
2012-07-26 11:45:00,30.25,30.28,30.2,30.28,68000.0,23.2419,23.265,23.2035,23.265,68000.0
2012-07-26 11:50:00,30.28,30.34,30.28,30.34,67900.0,23.265,23.3111,23.265,23.3111,67900.0
2012-07-26 11:55:00,30.34,30.38,30.33,30.37,81600.0,23.3111,23.3418,23.3034,23.3341,81600.0
2012-07-26 12:00:00,30.37,30.4,30.34,30.38,61800.0,23.3341,23.3572,23.3111,23.3418,61800.0
2012-07-26 12:05:00,30.38,30.45,30.37,30.43,84000.0,23.3418,23.3956,23.3341,23.3802,84000.0
2012-07-26 12:10:00,30.44,30.46,30.43,30.45,53200.0,23.3879,23.4033,23.3802,23.3956,53200.0
2012-07-26 12:15:00,30.45,30.47,30.41,30.47,30900.0,23.3956,23.4109,23.3648,23.4109,30900.0
2012-07-26 12:20:00,30.46,30.5,30.46,30.49,34200.0,23.4033,23.434,23.4033,23.4263,34200.0
2012-07-26 12:25:00,30.48,30.5,30.46,30.46,24600.0,23.4186,23.434,23.4033,23.4033,24600.0
2012-07-26 12:30:00,30.46,30.46,30.42,30.42,41500.0,23.4033,23.4033,23.3725,23.3725,41500.0
2012-07-26 12:35:00,30.42,30.44,30.4,30.42,38300.0,23.3725,23.3879,23.3572,23.3725,38300.0
2012-07-26 12:40:00,30.42,30.43,30.39,30.4,35100.0,23.3725,23.3802,23.3495,23.3572,35100.0
2012-07-26 12:45:00,30.4,30.4,30.34,30.35,27700.0,23.3572,23.3572,23.3111,23.3187,27700.0
2012-07-26 12:50:00,30.35,30.39,30.35,30.39,25700.0,23.3187,23.3495,23.3187,23.3495,25700.0
2012-07-26 12:55:00,30.39,30.48,30.39,30.45,53700.0,23.3495,23.4186,23.3495,23.3956,53700.0
2012-07-26 13:00:00,30.44,30.5,30.44,30.5,58900.0,23.3879,23.434,23.3879,23.434,58900.0
2012-07-26 13:05:00,30.49,30.5,30.44,30.45,18400.0,23.4263,23.434,23.3879,23.3956,18400.0
2012-07-26 13:10:00,30.44,30.44,30.41,30.42,26400.0,23.3879,23.3879,23.3648,23.3725,26400.0
2012-07-26 13:15:00,30.42,30.44,30.36,30.38,39500.0,23.3725,23.3879,23.3264,23.3418,39500.0
2012-07-26 13:20:00,30.38,30.4,30.37,30.4,26900.0,23.3418,23.3572,23.3341,23.3572,26900.0
2012-07-26 13:25:00,30.4,30.48,30.4,30.44,79700.0,23.3572,23.4186,23.3572,23.3879,79700.0
2012-07-26 13:30:00,30.44,30.49,30.41,30.43,44100.0,23.3879,23.4263,23.3648,23.3802,44100.0
2012-07-26 13:35:00,30.43,30.43,30.4,30.41,35800.0,23.3802,23.3802,23.3572,23.3648,35800.0
2012-07-26 13:40:00,30.41,30.47,30.39,30.44,87600.0,23.3648,23.4109,23.3495,23.3879,87600.0
2012-07-26 13:45:00,30.44,30.44,30.41,30.42,42200.0,23.3879,23.3879,23.3648,23.3725,42200.0
2012-07-26 13:50:00,30.41,30.43,30.37,30.43,67900.0,23.3648,23.3802,23.3341,23.3802,67900.0
2012-07-26 13:55:00,30.42,30.48,30.42,30.46,53500.0,23.3725,23.4186,23.3725,23.4033,53500.0
2012-07-26 14:00:00,30.46,30.52,30.46,30.52,107100.0,23.4033,23.4494,23.4033,23.4494,107100.0
2012-07-26 14:05:00,30.52,30.55,30.5,30.5,55300.0,23.4494,23.4724,23.434,23.434,55300.0
2012-07-26 14:10:00,30.5,30.53,30.48,30.5,117800.0,23.434,23.457,23.4186,23.434,117800.0
2012-07-26 14:15:00,30.5,30.53,30.47,30.51,61700.0,23.434,23.457,23.4109,23.4417,61700.0
2012-07-26 14:20:00,30.5,30.54,30.46,30.53,41800.0,23.434,23.4647,23.4033,23.457,41800.0
2012-07-26 14:25:00,30.53,30.57,30.52,30.57,79700.0,23.457,23.4878,23.4494,23.4878,79700.0
2012-07-26 14:30:00,30.57,30.57,30.52,30.53,91900.0,23.4878,23.4878,23.4494,23.457,91900.0
2012-07-26 14:35:00,30.52,30.62,30.52,30.62,90900.0,23.4494,23.5262,23.4494,23.5262,90900.0
2012-07-26 14:40:00,30.62,30.64,30.6,30.61,67400.0,23.5262,23.5416,23.5108,23.5185,67400.0
2012-07-26 14:45:00,30.61,30.67,30.6,30.66,77600.0,23.5185,23.5646,23.5108,23.5569,77600.0
2012-07-26 14:50:00,30.66,30.71,30.65,30.7,95000.0,23.5569,23.5953,23.5492,23.5877,95000.0
2012-07-26 14:55:00,30.71,30.73,30.67,30.67,64900.0,23.5953,23.6107,23.5646,23.5646,64900.0
2012-07-26 15:00:00,30.66,30.69,30.66,30.68,47700.0,23.5569,23.58,23.5569,23.5723,47700.0
2012-07-26 15:05:00,30.68,30.71,30.64,30.71,95100.0,23.5723,23.5953,23.5416,23.5953,95100.0
2012-07-26 15:10:00,30.71,30.75,30.71,30.73,63000.0,23.5953,23.6261,23.5953,23.6107,63000.0
2012-07-26 15:15:00,30.73,30.74,30.71,30.73,62700.0,23.6107,23.6184,23.5953,23.6107,62700.0
2012-07-26 15:20:00,30.72,30.74,30.7,30.72,53200.0,23.603,23.6184,23.5877,23.603,53200.0
2012-07-26 15:25:00,30.71,30.75,30.71,30.75,74700.0,23.5953,23.6261,23.5953,23.6261,74700.0
2012-07-26 15:30:00,30.75,30.82,30.73,30.81,108100.0,23.6261,23.6799,23.6107,23.6722,108100.0
2012-07-26 15:35:00,30.81,30.82,30.77,30.78,115300.0,23.6722,23.6799,23.6414,23.6491,115300.0
2012-07-26 15:40:00,30.78,30.85,30.78,30.84,177000.0,23.6491,23.7029,23.6491,23.6952,177000.0
2012-07-26 15:45:00,30.83,30.85,30.79,30.81,201700.0,23.6875,23.7029,23.6568,23.6722,201700.0
2012-07-26 15:50:00,30.8,30.8,30.72,30.75,226600.0,23.6645,23.6645,23.603,23.6261,226600.0
2012-07-26 15:55:00,30.75,30.75,30.68,30.69,456800.0,23.6261,23.6261,23.5723,23.58,456800.0
2012-07-27 09:30:00,30.89,30.98,30.74,30.96,125200.0,23.7336,23.8028,23.6184,23.7874,125200.0
2012-07-27 09:35:00,30.94,31.09,30.91,31.0,141600.0,23.7721,23.8873,23.749,23.8182,141600.0
2012-07-27 09:40:00,31.01,31.01,30.86,30.9,84900.0,23.8258,23.8258,23.7106,23.7413,84900.0
2012-07-27 09:45:00,30.89,31.04,30.85,31.0,86300.0,23.7336,23.8489,23.7029,23.8182,86300.0
2012-07-27 09:50:00,30.99,31.08,30.96,31.02,94100.0,23.8105,23.8796,23.7874,23.8335,94100.0
2012-07-27 09:55:00,31.02,31.06,31.0,31.06,61600.0,23.8335,23.8643,23.8182,23.8643,61600.0
2012-07-27 10:00:00,31.06,31.2,31.05,31.2,91800.0,23.8643,23.9718,23.8566,23.9718,91800.0
2012-07-27 10:05:00,31.19,31.22,31.15,31.17,102800.0,23.9641,23.9872,23.9334,23.9488,102800.0
2012-07-27 10:10:00,31.16,31.21,31.13,31.19,85700.0,23.9411,23.9795,23.918,23.9641,85700.0
2012-07-27 10:15:00,31.19,31.19,31.13,31.17,42600.0,23.9641,23.9641,23.918,23.9488,42600.0
2012-07-27 10:20:00,31.16,31.18,31.07,31.09,75700.0,23.9411,23.9565,23.8719,23.8873,75700.0
2012-07-27 10:25:00,31.09,31.17,31.07,31.16,73200.0,23.8873,23.9488,23.8719,23.9411,73200.0
2012-07-27 10:30:00,31.17,31.22,31.12,31.16,127700.0,23.9488,23.9872,23.9104,23.9411,127700.0
2012-07-27 10:35:00,31.16,31.21,31.15,31.17,51400.0,23.9411,23.9795,23.9334,23.9488,51400.0
2012-07-27 10:40:00,31.17,31.2,31.14,31.17,261300.0,23.9488,23.9718,23.9257,23.9488,261300.0
2012-07-27 10:45:00,31.18,31.3,31.18,31.28,82400.0,23.9565,24.0487,23.9565,24.0333,82400.0
2012-07-27 10:50:00,31.28,31.29,31.23,31.27,63700.0,24.0333,24.041,23.9949,24.0256,63700.0
2012-07-27 10:55:00,31.26,31.37,31.26,31.33,117900.0,24.0179,24.1024,24.0179,24.0717,117900.0
2012-07-27 11:00:00,31.34,31.39,31.3,31.33,119600.0,24.0794,24.1178,24.0487,24.0717,119600.0
2012-07-27 11:05:00,31.33,31.39,31.32,31.35,47600.0,24.0717,24.1178,24.064,24.0871,47600.0
2012-07-27 11:10:00,31.36,31.36,31.25,31.25,123800.0,24.0948,24.0948,24.0102,24.0102,123800.0
2012-07-27 11:15:00,31.25,31.31,31.25,31.27,55200.0,24.0102,24.0563,24.0102,24.0256,55200.0
2012-07-27 11:20:00,31.27,31.3,31.26,31.27,35000.0,24.0256,24.0487,24.0179,24.0256,35000.0
2012-07-27 11:25:00,31.27,31.3,31.22,31.23,37500.0,24.0256,24.0487,23.9872,23.9949,37500.0
2012-07-27 11:30:00,31.23,31.3,31.23,31.25,70200.0,23.9949,24.0487,23.9949,24.0102,70200.0
2012-07-27 11:35:00,31.25,31.26,31.21,31.25,32800.0,24.0102,24.0179,23.9795,24.0102,32800.0
2012-07-27 11:40:00,31.24,31.26,31.18,31.18,23600.0,24.0026,24.0179,23.9565,23.9565,23600.0
2012-07-27 11:45:00,31.19,31.21,31.17,31.2,126000.0,23.9641,23.9795,23.9488,23.9718,126000.0
2012-07-27 11:50:00,31.2,31.24,31.2,31.24,18700.0,23.9718,24.0026,23.9718,24.0026,18700.0
2012-07-27 11:55:00,31.24,31.27,31.21,31.26,91500.0,24.0026,24.0256,23.9795,24.0179,91500.0
2012-07-27 12:00:00,31.26,31.3,31.24,31.3,38300.0,24.0179,24.0487,24.0026,24.0487,38300.0
2012-07-27 12:05:00,31.3,31.31,31.26,31.29,42900.0,24.0487,24.0563,24.0179,24.041,42900.0
2012-07-27 12:10:00,31.29,31.35,31.29,31.34,30700.0,24.041,24.0871,24.041,24.0794,30700.0
2012-07-27 12:15:00,31.34,31.35,31.31,31.34,28500.0,24.0794,24.0871,24.0563,24.0794,28500.0
2012-07-27 12:20:00,31.34,31.35,31.32,31.35,21900.0,24.0794,24.0871,24.064,24.0871,21900.0
2012-07-27 12:25:00,31.34,31.35,31.33,31.35,39500.0,24.0794,24.0871,24.0717,24.0871,39500.0
2012-07-27 12:30:00,31.35,31.36,31.33,31.33,98900.0,24.0871,24.0948,24.0717,24.0717,98900.0
2012-07-27 12:35:00,31.34,31.36,31.33,31.35,18600.0,24.0794,24.0948,24.0717,24.0871,18600.0
2012-07-27 12:40:00,31.35,31.38,31.34,31.38,16100.0,24.0871,24.1101,24.0794,24.1101,16100.0
2012-07-27 12:45:00,31.38,31.38,31.36,31.38,22700.0,24.1101,24.1101,24.0948,24.1101,22700.0
2012-07-27 12:50:00,31.38,31.38,31.33,31.34,19500.0,24.1101,24.1101,24.0717,24.0794,19500.0
2012-07-27 12:55:00,31.34,31.4,31.34,31.39,48400.0,24.0794,24.1255,24.0794,24.1178,48400.0
2012-07-27 13:00:00,31.4,31.42,31.38,31.4,54100.0,24.1255,24.1409,24.1101,24.1255,54100.0
2012-07-27 13:05:00,31.4,31.4,31.37,31.38,15100.0,24.1255,24.1255,24.1024,24.1101,15100.0
2012-07-27 13:10:00,31.38,31.43,31.37,31.43,42500.0,24.1101,24.1485,24.1024,24.1485,42500.0
2012-07-27 13:15:00,31.43,31.45,31.42,31.42,34100.0,24.1485,24.1639,24.1409,24.1409,34100.0
2012-07-27 13:20:00,31.43,31.43,31.38,31.43,48400.0,24.1485,24.1485,24.1101,24.1485,48400.0
2012-07-27 13:25:00,31.43,31.57,31.42,31.55,380000.0,24.1485,24.2561,24.1409,24.2407,380000.0
2012-07-27 13:30:00,31.56,31.68,31.55,31.58,210000.0,24.2484,24.3406,24.2407,24.2638,210000.0
2012-07-27 13:35:00,31.58,31.76,31.58,31.74,138500.0,24.2638,24.4021,24.2638,24.3867,138500.0
2012-07-27 13:40:00,31.74,31.76,31.62,31.65,94600.0,24.3867,24.4021,24.2945,24.3176,94600.0
2012-07-27 13:45:00,31.65,31.66,31.52,31.55,145900.0,24.3176,24.3253,24.2177,24.2407,145900.0
2012-07-27 13:50:00,31.55,31.61,31.5,31.59,102500.0,24.2407,24.2868,24.2023,24.2715,102500.0
2012-07-27 13:55:00,31.6,31.7,31.6,31.65,73200.0,24.2792,24.356,24.2792,24.3176,73200.0
2012-07-27 14:00:00,31.65,31.66,31.58,31.63,71800.0,24.3176,24.3253,24.2638,24.3022,71800.0
2012-07-27 14:05:00,31.62,31.69,31.61,31.64,46400.0,24.2945,24.3483,24.2868,24.3099,46400.0
2012-07-27 14:10:00,31.64,31.65,31.59,31.62,93700.0,24.3099,24.3176,24.2715,24.2945,93700.0
2012-07-27 14:15:00,31.62,31.72,31.61,31.68,106400.0,24.2945,24.3714,24.2868,24.3406,106400.0
2012-07-27 14:20:00,31.69,31.73,31.66,31.67,96300.0,24.3483,24.379,24.3253,24.3329,96300.0
2012-07-27 14:25:00,31.68,31.68,31.57,31.6,125400.0,24.3406,24.3406,24.2561,24.2792,125400.0
2012-07-27 14:30:00,31.6,31.61,31.56,31.59,204200.0,24.2792,24.2868,24.2484,24.2715,204200.0
2012-07-27 14:35:00,31.59,31.64,31.54,31.63,198700.0,24.2715,24.3099,24.2331,24.3022,198700.0
2012-07-27 14:40:00,31.63,31.7,31.63,31.67,44000.0,24.3022,24.356,24.3022,24.3329,44000.0
2012-07-27 14:45:00,31.68,31.7,31.66,31.68,37000.0,24.3406,24.356,24.3253,24.3406,37000.0
2012-07-27 14:50:00,31.68,31.75,31.67,31.75,55200.0,24.3406,24.3944,24.3329,24.3944,55200.0
2012-07-27 14:55:00,31.75,31.76,31.7,31.74,62900.0,24.3944,24.4021,24.356,24.3867,62900.0
2012-07-27 15:00:00,31.74,31.76,31.72,31.73,61900.0,24.3867,24.4021,24.3714,24.379,61900.0
2012-07-27 15:05:00,31.73,31.81,31.73,31.81,117800.0,24.379,24.4405,24.379,24.4405,117800.0
2012-07-27 15:10:00,31.81,31.82,31.75,31.77,75400.0,24.4405,24.4482,24.3944,24.4098,75400.0
2012-07-27 15:15:00,31.78,31.8,31.74,31.78,84000.0,24.4175,24.4328,24.3867,24.4175,84000.0
2012-07-27 15:20:00,31.77,31.78,31.73,31.73,69700.0,24.4098,24.4175,24.379,24.379,69700.0
2012-07-27 15:25:00,31.74,31.79,31.73,31.78,119700.0,24.3867,24.4251,24.379,24.4175,119700.0
2012-07-27 15:30:00,31.78,31.86,31.75,31.83,141200.0,24.4175,24.4789,24.3944,24.4559,141200.0
2012-07-27 15:35:00,31.83,31.88,31.76,31.78,198900.0,24.4559,24.4943,24.4021,24.4175,198900.0
2012-07-27 15:40:00,31.79,31.83,31.75,31.78,188400.0,24.4251,24.4559,24.3944,24.4175,188400.0
2012-07-27 15:45:00,31.78,31.81,31.72,31.73,314300.0,24.4175,24.4405,24.3714,24.379,314300.0
2012-07-27 15:50:00,31.73,31.73,31.58,31.61,338000.0,24.379,24.379,24.2638,24.2868,338000.0
2012-07-27 15:55:00,31.61,31.68,31.54,31.58,509400.0,24.2868,24.3406,24.2331,24.2638,509400.0
2012-07-30 09:30:00,31.48,31.5,31.26,31.4,127500.0,24.187,24.2023,24.0179,24.1255,127500.0
2012-07-30 09:35:00,31.39,31.46,31.33,31.33,123600.0,24.1178,24.1716,24.0717,24.0717,123600.0
2012-07-30 09:40:00,31.33,31.42,31.28,31.37,117000.0,24.0717,24.1409,24.0333,24.1024,117000.0
2012-07-30 09:45:00,31.37,31.43,31.3,31.36,71000.0,24.1024,24.1485,24.0487,24.0948,71000.0
2012-07-30 09:50:00,31.36,31.36,31.19,31.19,145100.0,24.0948,24.0948,23.9641,23.9641,145100.0
2012-07-30 09:55:00,31.21,31.49,31.19,31.49,57300.0,23.9795,24.1946,23.9641,24.1946,57300.0
2012-07-30 10:00:00,31.49,31.6,31.46,31.58,71600.0,24.1946,24.2792,24.1716,24.2638,71600.0
2012-07-30 10:05:00,31.6,31.73,31.58,31.59,234600.0,24.2792,24.379,24.2638,24.2715,234600.0
2012-07-30 10:10:00,31.59,31.66,31.59,31.64,35100.0,24.2715,24.3253,24.2715,24.3099,35100.0
2012-07-30 10:15:00,31.63,31.73,31.6,31.72,73100.0,24.3022,24.379,24.2792,24.3714,73100.0
2012-07-30 10:20:00,31.72,31.89,31.72,31.86,148200.0,24.3714,24.502,24.3714,24.4789,148200.0
2012-07-30 10:25:00,31.87,31.91,31.76,31.77,86000.0,24.4866,24.5173,24.4021,24.4098,86000.0
2012-07-30 10:30:00,31.77,31.8,31.72,31.79,45100.0,24.4098,24.4328,24.3714,24.4251,45100.0
2012-07-30 10:35:00,31.79,31.86,31.77,31.8,81600.0,24.4251,24.4789,24.4098,24.4328,81600.0
2012-07-30 10:40:00,31.8,31.86,31.76,31.85,65100.0,24.4328,24.4789,24.4021,24.4712,65100.0
2012-07-30 10:45:00,31.86,31.86,31.78,31.82,64500.0,24.4789,24.4789,24.4175,24.4482,64500.0
2012-07-30 10:50:00,31.82,31.9,31.81,31.85,48800.0,24.4482,24.5097,24.4405,24.4712,48800.0
2012-07-30 10:55:00,31.86,31.86,31.72,31.73,91000.0,24.4789,24.4789,24.3714,24.379,91000.0
2012-07-30 11:00:00,31.73,31.79,31.7,31.79,45600.0,24.379,24.4251,24.356,24.4251,45600.0
2012-07-30 11:05:00,31.79,31.84,31.78,31.82,48100.0,24.4251,24.4636,24.4175,24.4482,48100.0
2012-07-30 11:10:00,31.81,31.89,31.79,31.79,51400.0,24.4405,24.502,24.4251,24.4251,51400.0
2012-07-30 11:15:00,31.79,31.79,31.66,31.67,63600.0,24.4251,24.4251,24.3253,24.3329,63600.0
2012-07-30 11:20:00,31.66,31.68,31.6,31.61,99300.0,24.3253,24.3406,24.2792,24.2868,99300.0
2012-07-30 11:25:00,31.6,31.67,31.59,31.66,48600.0,24.2792,24.3329,24.2715,24.3253,48600.0
2012-07-30 11:30:00,31.66,31.67,31.57,31.57,115600.0,24.3253,24.3329,24.2561,24.2561,115600.0
2012-07-30 11:35:00,31.56,31.59,31.54,31.55,40000.0,24.2484,24.2715,24.2331,24.2407,40000.0
2012-07-30 11:40:00,31.55,31.57,31.48,31.57,120200.0,24.2407,24.2561,24.187,24.2561,120200.0
2012-07-30 11:45:00,31.58,31.62,31.57,31.61,29300.0,24.2638,24.2945,24.2561,24.2868,29300.0
2012-07-30 11:50:00,31.6,31.61,31.56,31.58,24500.0,24.2792,24.2868,24.2484,24.2638,24500.0
2012-07-30 11:55:00,31.57,31.57,31.54,31.57,42300.0,24.2561,24.2561,24.2331,24.2561,42300.0
2012-07-30 12:00:00,31.57,31.57,31.51,31.51,26100.0,24.2561,24.2561,24.21,24.21,26100.0
2012-07-30 12:05:00,31.52,31.52,31.47,31.49,30900.0,24.2177,24.2177,24.1793,24.1946,30900.0
2012-07-30 12:10:00,31.49,31.54,31.49,31.54,19400.0,24.1946,24.2331,24.1946,24.2331,19400.0
2012-07-30 12:15:00,31.54,31.56,31.45,31.49,35300.0,24.2331,24.2484,24.1639,24.1946,35300.0
2012-07-30 12:20:00,31.48,31.52,31.48,31.51,29900.0,24.187,24.2177,24.187,24.21,29900.0
2012-07-30 12:25:00,31.51,31.56,31.49,31.56,76100.0,24.21,24.2484,24.1946,24.2484,76100.0
2012-07-30 12:30:00,31.55,31.58,31.52,31.54,81900.0,24.2407,24.2638,24.2177,24.2331,81900.0
2012-07-30 12:35:00,31.53,31.57,31.5,31.57,16700.0,24.2254,24.2561,24.2023,24.2561,16700.0
2012-07-30 12:40:00,31.56,31.64,31.56,31.62,39500.0,24.2484,24.3099,24.2484,24.2945,39500.0
2012-07-30 12:45:00,31.63,31.63,31.54,31.55,98700.0,24.3022,24.3022,24.2331,24.2407,98700.0
2012-07-30 12:50:00,31.56,31.62,31.54,31.57,83400.0,24.2484,24.2945,24.2331,24.2561,83400.0
2012-07-30 12:55:00,31.57,31.59,31.52,31.57,63400.0,24.2561,24.2715,24.2177,24.2561,63400.0
2012-07-30 13:00:00,31.58,31.59,31.54,31.57,37000.0,24.2638,24.2715,24.2331,24.2561,37000.0
2012-07-30 13:05:00,31.57,31.64,31.56,31.62,65300.0,24.2561,24.3099,24.2484,24.2945,65300.0
2012-07-30 13:10:00,31.62,31.64,31.58,31.58,20000.0,24.2945,24.3099,24.2638,24.2638,20000.0
2012-07-30 13:15:00,31.59,31.59,31.53,31.58,50300.0,24.2715,24.2715,24.2254,24.2638,50300.0
2012-07-30 13:20:00,31.57,31.64,31.55,31.61,103300.0,24.2561,24.3099,24.2407,24.2868,103300.0
2012-07-30 13:25:00,31.61,31.68,31.61,31.64,36900.0,24.2868,24.3406,24.2868,24.3099,36900.0
2012-07-30 13:30:00,31.63,31.7,31.61,31.69,50600.0,24.3022,24.356,24.2868,24.3483,50600.0
2012-07-30 13:35:00,31.69,31.71,31.68,31.68,42100.0,24.3483,24.3637,24.3406,24.3406,42100.0
2012-07-30 13:40:00,31.68,31.69,31.63,31.65,25800.0,24.3406,24.3483,24.3022,24.3176,25800.0
2012-07-30 13:45:00,31.64,31.68,31.63,31.64,72200.0,24.3099,24.3406,24.3022,24.3099,72200.0
2012-07-30 13:50:00,31.62,31.66,31.6,31.64,130900.0,24.2945,24.3253,24.2792,24.3099,130900.0
2012-07-30 13:55:00,31.64,31.69,31.63,31.64,63500.0,24.3099,24.3483,24.3022,24.3099,63500.0
2012-07-30 14:00:00,31.63,31.63,31.56,31.62,48900.0,24.3022,24.3022,24.2484,24.2945,48900.0
2012-07-30 14:05:00,31.62,31.63,31.59,31.6,22300.0,24.2945,24.3022,24.2715,24.2792,22300.0
2012-07-30 14:10:00,31.6,31.66,31.59,31.65,49300.0,24.2792,24.3253,24.2715,24.3176,49300.0
2012-07-30 14:15:00,31.64,31.65,31.6,31.6,80900.0,24.3099,24.3176,24.2792,24.2792,80900.0
2012-07-30 14:20:00,31.61,31.66,31.6,31.61,113600.0,24.2868,24.3253,24.2792,24.2868,113600.0
2012-07-30 14:25:00,31.61,31.64,31.58,31.58,76500.0,24.2868,24.3099,24.2638,24.2638,76500.0
2012-07-30 14:30:00,31.59,31.59,31.54,31.55,52200.0,24.2715,24.2715,24.2331,24.2407,52200.0
2012-07-30 14:35:00,31.54,31.56,31.53,31.54,53800.0,24.2331,24.2484,24.2254,24.2331,53800.0
2012-07-30 14:40:00,31.54,31.61,31.53,31.57,76600.0,24.2331,24.2868,24.2254,24.2561,76600.0
2012-07-30 14:45:00,31.57,31.59,31.57,31.59,68900.0,24.2561,24.2715,24.2561,24.2715,68900.0
2012-07-30 14:50:00,31.58,31.63,31.58,31.62,21000.0,24.2638,24.3022,24.2638,24.2945,21000.0
2012-07-30 14:55:00,31.62,31.65,31.58,31.65,122100.0,24.2945,24.3176,24.2638,24.3176,122100.0
2012-07-30 15:00:00,31.65,31.69,31.65,31.68,79900.0,24.3176,24.3483,24.3176,24.3406,79900.0
2012-07-30 15:05:00,31.67,31.68,31.6,31.62,101800.0,24.3329,24.3406,24.2792,24.2945,101800.0
2012-07-30 15:10:00,31.63,31.67,31.62,31.66,142600.0,24.3022,24.3329,24.2945,24.3253,142600.0
2012-07-30 15:15:00,31.66,31.7,31.65,31.68,52100.0,24.3253,24.356,24.3176,24.3406,52100.0
2012-07-30 15:20:00,31.68,31.69,31.64,31.65,198600.0,24.3406,24.3483,24.3099,24.3176,198600.0
2012-07-30 15:25:00,31.66,31.7,31.65,31.7,82400.0,24.3253,24.356,24.3176,24.356,82400.0
2012-07-30 15:30:00,31.7,31.75,31.67,31.73,221700.0,24.356,24.3944,24.3329,24.379,221700.0
2012-07-30 15:35:00,31.73,31.74,31.66,31.71,73700.0,24.379,24.3867,24.3253,24.3637,73700.0
2012-07-30 15:40:00,31.71,31.75,31.7,31.73,75900.0,24.3637,24.3944,24.356,24.379,75900.0
2012-07-30 15:45:00,31.74,31.74,31.68,31.69,113600.0,24.3867,24.3867,24.3406,24.3483,113600.0
2012-07-30 15:50:00,31.68,31.71,31.65,31.71,223900.0,24.3406,24.3637,24.3176,24.3637,223900.0
2012-07-30 15:55:00,31.71,31.74,31.68,31.72,237700.0,24.3637,24.3867,24.3406,24.3714,237700.0
2012-07-31 09:30:00,31.39,31.46,31.26,31.32,470400.0,24.1178,24.1716,24.0179,24.064,470400.0
2012-07-31 09:35:00,31.35,31.44,31.31,31.4,207400.0,24.0871,24.1562,24.0563,24.1255,207400.0
2012-07-31 09:40:00,31.4,31.48,31.34,31.48,266600.0,24.1255,24.187,24.0794,24.187,266600.0
2012-07-31 09:45:00,31.48,31.5,31.35,31.36,225900.0,24.187,24.2023,24.0871,24.0948,225900.0
2012-07-31 09:50:00,31.35,31.37,31.3,31.35,241900.0,24.0871,24.1024,24.0487,24.0871,241900.0
2012-07-31 09:55:00,31.35,31.38,31.28,31.31,193600.0,24.0871,24.1101,24.0333,24.0563,193600.0
2012-07-31 10:00:00,31.32,31.41,31.3,31.38,287500.0,24.064,24.1332,24.0487,24.1101,287500.0
2012-07-31 10:05:00,31.38,31.38,31.23,31.23,178400.0,24.1101,24.1101,23.9949,23.9949,178400.0
2012-07-31 10:10:00,31.23,31.29,31.21,31.22,155200.0,23.9949,24.041,23.9795,23.9872,155200.0
2012-07-31 10:15:00,31.23,31.23,31.14,31.17,277000.0,23.9949,23.9949,23.9257,23.9488,277000.0
2012-07-31 10:20:00,31.17,31.18,31.1,31.1,190400.0,23.9488,23.9565,23.895,23.895,190400.0
2012-07-31 10:25:00,31.1,31.11,31.01,31.02,296200.0,23.895,23.9027,23.8258,23.8335,296200.0
2012-07-31 10:30:00,31.02,31.04,30.89,30.9,316400.0,23.8335,23.8489,23.7336,23.7413,316400.0
2012-07-31 10:35:00,30.9,31.02,30.87,30.99,228400.0,23.7413,23.8335,23.7183,23.8105,228400.0
2012-07-31 10:40:00,31.0,31.01,30.95,31.0,119200.0,23.8182,23.8258,23.7797,23.8182,119200.0
2012-07-31 10:45:00,31.01,31.03,30.93,30.94,113500.0,23.8258,23.8412,23.7644,23.7721,113500.0
2012-07-31 10:50:00,30.94,30.97,30.9,30.96,103300.0,23.7721,23.7951,23.7413,23.7874,103300.0
2012-07-31 10:55:00,30.96,31.07,30.96,31.04,197000.0,23.7874,23.8719,23.7874,23.8489,197000.0
2012-07-31 11:00:00,31.03,31.06,30.99,31.01,97900.0,23.8412,23.8643,23.8105,23.8258,97900.0
2012-07-31 11:05:00,31.01,31.05,31.0,31.03,91300.0,23.8258,23.8566,23.8182,23.8412,91300.0
2012-07-31 11:10:00,31.04,31.12,31.04,31.1,146300.0,23.8489,23.9104,23.8489,23.895,146300.0
2012-07-31 11:15:00,31.11,31.12,31.05,31.06,109700.0,23.9027,23.9104,23.8566,23.8643,109700.0
2012-07-31 11:20:00,31.06,31.09,31.03,31.03,80200.0,23.8643,23.8873,23.8412,23.8412,80200.0
2012-07-31 11:25:00,31.04,31.07,31.0,31.0,64500.0,23.8489,23.8719,23.8182,23.8182,64500.0
2012-07-31 11:30:00,31.0,31.02,30.97,30.97,72200.0,23.8182,23.8335,23.7951,23.7951,72200.0
2012-07-31 11:35:00,30.96,30.99,30.94,30.96,70100.0,23.7874,23.8105,23.7721,23.7874,70100.0
2012-07-31 11:40:00,30.96,30.99,30.93,30.98,67300.0,23.7874,23.8105,23.7644,23.8028,67300.0
2012-07-31 11:45:00,30.99,30.99,30.92,30.99,75800.0,23.8105,23.8105,23.7567,23.8105,75800.0
2012-07-31 11:50:00,30.99,31.05,30.98,31.05,70500.0,23.8105,23.8566,23.8028,23.8566,70500.0
2012-07-31 11:55:00,31.04,31.11,31.04,31.04,101100.0,23.8489,23.9027,23.8489,23.8489,101100.0
2012-07-31 12:00:00,31.04,31.05,30.97,30.97,71800.0,23.8489,23.8566,23.7951,23.7951,71800.0
2012-07-31 12:05:00,30.97,30.99,30.94,30.94,58200.0,23.7951,23.8105,23.7721,23.7721,58200.0
2012-07-31 12:10:00,30.94,30.95,30.79,30.84,113000.0,23.7721,23.7797,23.6568,23.6952,113000.0
2012-07-31 12:15:00,30.83,30.86,30.8,30.81,83300.0,23.6875,23.7106,23.6645,23.6722,83300.0
2012-07-31 12:20:00,30.82,30.86,30.78,30.86,142300.0,23.6799,23.7106,23.6491,23.7106,142300.0
2012-07-31 12:25:00,30.85,30.86,30.82,30.84,38400.0,23.7029,23.7106,23.6799,23.6952,38400.0
2012-07-31 12:30:00,30.85,30.85,30.83,30.84,31600.0,23.7029,23.7029,23.6875,23.6952,31600.0
2012-07-31 12:35:00,30.85,30.88,30.85,30.86,31100.0,23.7029,23.726,23.7029,23.7106,31100.0
2012-07-31 12:40:00,30.86,30.88,30.8,30.81,81000.0,23.7106,23.726,23.6645,23.6722,81000.0
2012-07-31 12:45:00,30.8,30.82,30.77,30.79,44500.0,23.6645,23.6799,23.6414,23.6568,44500.0
2012-07-31 12:50:00,30.78,30.85,30.76,30.83,118700.0,23.6491,23.7029,23.6338,23.6875,118700.0
2012-07-31 12:55:00,30.84,30.85,30.8,30.83,59600.0,23.6952,23.7029,23.6645,23.6875,59600.0
2012-07-31 13:00:00,30.83,30.89,30.8,30.87,81400.0,23.6875,23.7336,23.6645,23.7183,81400.0
2012-07-31 13:05:00,30.88,30.94,30.88,30.93,44500.0,23.726,23.7721,23.726,23.7644,44500.0
2012-07-31 13:10:00,30.92,30.94,30.88,30.94,60500.0,23.7567,23.7721,23.726,23.7721,60500.0
2012-07-31 13:15:00,30.94,30.97,30.92,30.92,58200.0,23.7721,23.7951,23.7567,23.7567,58200.0
2012-07-31 13:20:00,30.92,30.97,30.92,30.97,24400.0,23.7567,23.7951,23.7567,23.7951,24400.0
2012-07-31 13:25:00,30.97,31.05,30.96,31.05,52200.0,23.7951,23.8566,23.7874,23.8566,52200.0
2012-07-31 13:30:00,31.05,31.06,31.03,31.04,58400.0,23.8566,23.8643,23.8412,23.8489,58400.0
2012-07-31 13:35:00,31.03,31.1,31.03,31.1,41200.0,23.8412,23.895,23.8412,23.895,41200.0
2012-07-31 13:40:00,31.1,31.11,31.03,31.04,62400.0,23.895,23.9027,23.8412,23.8489,62400.0
2012-07-31 13:45:00,31.04,31.06,31.03,31.06,40600.0,23.8489,23.8643,23.8412,23.8643,40600.0
2012-07-31 13:50:00,31.05,31.09,31.05,31.09,20400.0,23.8566,23.8873,23.8566,23.8873,20400.0
2012-07-31 13:55:00,31.09,31.12,31.05,31.05,126800.0,23.8873,23.9104,23.8566,23.8566,126800.0
2012-07-31 14:00:00,31.05,31.13,31.04,31.11,67900.0,23.8566,23.918,23.8489,23.9027,67900.0
2012-07-31 14:05:00,31.12,31.15,31.1,31.1,98900.0,23.9104,23.9334,23.895,23.895,98900.0
2012-07-31 14:10:00,31.1,31.17,31.1,31.14,61400.0,23.895,23.9488,23.895,23.9257,61400.0
2012-07-31 14:15:00,31.14,31.19,31.12,31.18,117200.0,23.9257,23.9641,23.9104,23.9565,117200.0
2012-07-31 14:20:00,31.17,31.24,31.17,31.23,76900.0,23.9488,24.0026,23.9488,23.9949,76900.0
2012-07-31 14:25:00,31.24,31.27,31.22,31.26,170300.0,24.0026,24.0256,23.9872,24.0179,170300.0
2012-07-31 14:30:00,31.26,31.29,31.24,31.26,92300.0,24.0179,24.041,24.0026,24.0179,92300.0
2012-07-31 14:35:00,31.27,31.3,31.25,31.3,79000.0,24.0256,24.0487,24.0102,24.0487,79000.0
2012-07-31 14:40:00,31.3,31.36,31.3,31.36,97000.0,24.0487,24.0948,24.0487,24.0948,97000.0
2012-07-31 14:45:00,31.36,31.42,31.35,31.38,132400.0,24.0948,24.1409,24.0871,24.1101,132400.0
2012-07-31 14:50:00,31.39,31.43,31.38,31.39,116500.0,24.1178,24.1485,24.1101,24.1178,116500.0
2012-07-31 14:55:00,31.38,31.46,31.38,31.4,197800.0,24.1101,24.1716,24.1101,24.1255,197800.0
2012-07-31 15:00:00,31.4,31.41,31.34,31.36,160500.0,24.1255,24.1332,24.0794,24.0948,160500.0
2012-07-31 15:05:00,31.37,31.4,31.36,31.37,142600.0,24.1024,24.1255,24.0948,24.1024,142600.0
2012-07-31 15:10:00,31.37,31.4,31.33,31.35,91300.0,24.1024,24.1255,24.0717,24.0871,91300.0
2012-07-31 15:15:00,31.36,31.36,31.31,31.33,82400.0,24.0948,24.0948,24.0563,24.0717,82400.0
2012-07-31 15:20:00,31.33,31.37,31.33,31.37,68900.0,24.0717,24.1024,24.0717,24.1024,68900.0
2012-07-31 15:25:00,31.36,31.4,31.36,31.37,101700.0,24.0948,24.1255,24.0948,24.1024,101700.0
2012-07-31 15:30:00,31.37,31.4,31.3,31.34,106000.0,24.1024,24.1255,24.0487,24.0794,106000.0
2012-07-31 15:35:00,31.35,31.38,31.31,31.34,136400.0,24.0871,24.1101,24.0563,24.0794,136400.0
2012-07-31 15:40:00,31.35,31.38,31.29,31.34,151500.0,24.0871,24.1101,24.041,24.0794,151500.0
2012-07-31 15:45:00,31.35,31.38,31.25,31.25,189300.0,24.0871,24.1101,24.0102,24.0102,189300.0
2012-07-31 15:50:00,31.26,31.34,31.25,31.29,241800.0,24.0179,24.0794,24.0102,24.041,241800.0
2012-07-31 15:55:00,31.3,31.3,31.24,31.27,346600.0,24.0487,24.0487,24.0026,24.0256,346600.0
2012-08-01 09:30:00,31.36,31.48,31.3,31.33,206900.0,24.0948,24.187,24.0487,24.0717,206900.0
2012-08-01 09:35:00,31.33,31.33,31.19,31.24,176300.0,24.0717,24.0717,23.9641,24.0026,176300.0
2012-08-01 09:40:00,31.25,31.29,31.18,31.26,70800.0,24.0102,24.041,23.9565,24.0179,70800.0
2012-08-01 09:45:00,31.27,31.32,31.23,31.23,67800.0,24.0256,24.064,23.9949,23.9949,67800.0
2012-08-01 09:50:00,31.24,31.26,31.2,31.26,113600.0,24.0026,24.0179,23.9718,24.0179,113600.0
2012-08-01 09:55:00,31.25,31.26,31.04,31.15,132400.0,24.0102,24.0179,23.8489,23.9334,132400.0
2012-08-01 10:00:00,31.14,31.3,31.11,31.21,336700.0,23.9257,24.0487,23.9027,23.9795,336700.0
2012-08-01 10:05:00,31.2,31.26,31.09,31.13,79600.0,23.9718,24.0179,23.8873,23.918,79600.0
2012-08-01 10:10:00,31.12,31.12,30.95,30.95,319000.0,23.9104,23.9104,23.7797,23.7797,319000.0
2012-08-01 10:15:00,30.96,30.96,30.85,30.86,83500.0,23.7874,23.7874,23.7029,23.7106,83500.0
2012-08-01 10:20:00,30.86,30.9,30.81,30.82,272400.0,23.7106,23.7413,23.6722,23.6799,272400.0
2012-08-01 10:25:00,30.82,30.86,30.78,30.82,170600.0,23.6799,23.7106,23.6491,23.6799,170600.0
2012-08-01 10:30:00,30.82,30.88,30.77,30.78,153900.0,23.6799,23.726,23.6414,23.6491,153900.0
2012-08-01 10:35:00,30.79,30.88,30.79,30.86,131500.0,23.6568,23.726,23.6568,23.7106,131500.0
2012-08-01 10:40:00,30.86,30.89,30.81,30.87,59000.0,23.7106,23.7336,23.6722,23.7183,59000.0
2012-08-01 10:45:00,30.88,31.01,30.88,30.96,109700.0,23.726,23.8258,23.726,23.7874,109700.0
2012-08-01 10:50:00,30.96,31.0,30.88,30.93,71200.0,23.7874,23.8182,23.726,23.7644,71200.0
2012-08-01 10:55:00,30.93,30.96,30.88,30.9,71900.0,23.7644,23.7874,23.726,23.7413,71900.0
2012-08-01 11:00:00,30.87,30.9,30.83,30.85,144800.0,23.7183,23.7413,23.6875,23.7029,144800.0
2012-08-01 11:05:00,30.86,30.94,30.85,30.93,65700.0,23.7106,23.7721,23.7029,23.7644,65700.0
2012-08-01 11:10:00,30.94,30.94,30.84,30.89,48500.0,23.7721,23.7721,23.6952,23.7336,48500.0
2012-08-01 11:15:00,30.89,31.01,30.89,31.0,84900.0,23.7336,23.8258,23.7336,23.8182,84900.0
2012-08-01 11:20:00,30.99,31.01,30.94,30.95,38800.0,23.8105,23.8258,23.7721,23.7797,38800.0
2012-08-01 11:25:00,30.95,31.05,30.95,31.05,57400.0,23.7797,23.8566,23.7797,23.8566,57400.0
2012-08-01 11:30:00,31.05,31.12,31.04,31.07,119200.0,23.8566,23.9104,23.8489,23.8719,119200.0
2012-08-01 11:35:00,31.06,31.1,31.04,31.06,38200.0,23.8643,23.895,23.8489,23.8643,38200.0
2012-08-01 11:40:00,31.07,31.1,31.06,31.08,18700.0,23.8719,23.895,23.8643,23.8796,18700.0
2012-08-01 11:45:00,31.09,31.1,31.07,31.1,18700.0,23.8873,23.895,23.8719,23.895,18700.0
2012-08-01 11:50:00,31.09,31.12,31.07,31.08,32900.0,23.8873,23.9104,23.8719,23.8796,32900.0
2012-08-01 11:55:00,31.07,31.1,31.05,31.09,22400.0,23.8719,23.895,23.8566,23.8873,22400.0
2012-08-01 12:00:00,31.08,31.12,31.07,31.09,95600.0,23.8796,23.9104,23.8719,23.8873,95600.0
2012-08-01 12:05:00,31.09,31.11,31.05,31.05,41400.0,23.8873,23.9027,23.8566,23.8566,41400.0
2012-08-01 12:10:00,31.06,31.09,31.05,31.08,20800.0,23.8643,23.8873,23.8566,23.8796,20800.0
2012-08-01 12:15:00,31.08,31.08,31.02,31.04,22700.0,23.8796,23.8796,23.8335,23.8489,22700.0
2012-08-01 12:20:00,31.04,31.11,31.04,31.1,33900.0,23.8489,23.9027,23.8489,23.895,33900.0
2012-08-01 12:25:00,31.11,31.13,31.09,31.09,37500.0,23.9027,23.918,23.8873,23.8873,37500.0
2012-08-01 12:30:00,31.09,31.14,31.09,31.12,50100.0,23.8873,23.9257,23.8873,23.9104,50100.0
2012-08-01 12:35:00,31.12,31.12,31.08,31.1,35600.0,23.9104,23.9104,23.8796,23.895,35600.0
2012-08-01 12:40:00,31.11,31.11,31.1,31.11,18600.0,23.9027,23.9027,23.895,23.9027,18600.0
2012-08-01 12:45:00,31.1,31.12,31.1,31.1,23700.0,23.895,23.9104,23.895,23.895,23700.0
2012-08-01 12:50:00,31.1,31.12,31.1,31.11,15200.0,23.895,23.9104,23.895,23.9027,15200.0
2012-08-01 12:55:00,31.11,31.13,31.11,31.13,15300.0,23.9027,23.918,23.9027,23.918,15300.0
2012-08-01 13:00:00,31.12,31.18,31.12,31.15,43100.0,23.9104,23.9565,23.9104,23.9334,43100.0
2012-08-01 13:05:00,31.16,31.2,31.13,31.15,55900.0,23.9411,23.9718,23.918,23.9334,55900.0
2012-08-01 13:10:00,31.14,31.15,31.09,31.12,54900.0,23.9257,23.9334,23.8873,23.9104,54900.0
2012-08-01 13:15:00,31.12,31.12,31.09,31.11,22000.0,23.9104,23.9104,23.8873,23.9027,22000.0
2012-08-01 13:20:00,31.11,31.12,31.09,31.09,56300.0,23.9027,23.9104,23.8873,23.8873,56300.0
2012-08-01 13:25:00,31.09,31.11,31.01,31.02,96000.0,23.8873,23.9027,23.8258,23.8335,96000.0
2012-08-01 13:30:00,31.02,31.03,30.99,31.0,42500.0,23.8335,23.8412,23.8105,23.8182,42500.0
2012-08-01 13:35:00,31.01,31.06,31.0,31.05,36200.0,23.8258,23.8643,23.8182,23.8566,36200.0
2012-08-01 13:40:00,31.05,31.12,31.04,31.12,24900.0,23.8566,23.9104,23.8489,23.9104,24900.0
2012-08-01 13:45:00,31.12,31.15,31.06,31.06,58500.0,23.9104,23.9334,23.8643,23.8643,58500.0
2012-08-01 13:50:00,31.08,31.08,31.05,31.06,21600.0,23.8796,23.8796,23.8566,23.8643,21600.0
2012-08-01 13:55:00,31.05,31.05,30.97,30.98,44700.0,23.8566,23.8566,23.7951,23.8028,44700.0
2012-08-01 14:00:00,30.99,31.04,30.97,31.03,58300.0,23.8105,23.8489,23.7951,23.8412,58300.0
2012-08-01 14:05:00,31.03,31.07,30.99,31.07,34100.0,23.8412,23.8719,23.8105,23.8719,34100.0
2012-08-01 14:10:00,31.06,31.1,30.9,31.0,191900.0,23.8643,23.895,23.7413,23.8182,191900.0
2012-08-01 14:15:00,31.0,31.02,30.83,30.87,93000.0,23.8182,23.8335,23.6875,23.7183,93000.0
2012-08-01 14:20:00,30.86,31.01,30.85,30.95,82000.0,23.7106,23.8258,23.7029,23.7797,82000.0
2012-08-01 14:25:00,30.97,31.09,30.94,31.09,88600.0,23.7951,23.8873,23.7721,23.8873,88600.0
2012-08-01 14:30:00,31.08,31.08,30.97,30.98,72700.0,23.8796,23.8796,23.7951,23.8028,72700.0
2012-08-01 14:35:00,30.98,31.06,30.97,31.0,60600.0,23.8028,23.8643,23.7951,23.8182,60600.0
2012-08-01 14:40:00,30.99,31.01,30.93,30.94,32200.0,23.8105,23.8258,23.7644,23.7721,32200.0
2012-08-01 14:45:00,30.95,30.98,30.86,30.89,39600.0,23.7797,23.8028,23.7106,23.7336,39600.0
2012-08-01 14:50:00,30.89,30.95,30.85,30.88,58700.0,23.7336,23.7797,23.7029,23.726,58700.0
2012-08-01 14:55:00,30.88,30.94,30.84,30.91,54800.0,23.726,23.7721,23.6952,23.749,54800.0
2012-08-01 15:00:00,30.92,30.92,30.87,30.89,36300.0,23.7567,23.7567,23.7183,23.7336,36300.0
2012-08-01 15:05:00,30.89,31.04,30.89,31.0,65800.0,23.7336,23.8489,23.7336,23.8182,65800.0
2012-08-01 15:10:00,31.0,31.01,30.91,30.93,40900.0,23.8182,23.8258,23.749,23.7644,40900.0
2012-08-01 15:15:00,30.93,31.0,30.91,30.99,36700.0,23.7644,23.8182,23.749,23.8105,36700.0
2012-08-01 15:20:00,30.99,31.02,30.97,30.99,58800.0,23.8105,23.8335,23.7951,23.8105,58800.0
2012-08-01 15:25:00,31.0,31.11,30.99,31.09,76300.0,23.8182,23.9027,23.8105,23.8873,76300.0
2012-08-01 15:30:00,31.1,31.1,31.02,31.05,91100.0,23.895,23.895,23.8335,23.8566,91100.0
2012-08-01 15:35:00,31.04,31.07,30.98,31.03,77200.0,23.8489,23.8719,23.8028,23.8412,77200.0
2012-08-01 15:40:00,31.01,31.03,30.98,31.02,76000.0,23.8258,23.8412,23.8028,23.8335,76000.0
2012-08-01 15:45:00,31.03,31.04,30.88,30.89,114500.0,23.8412,23.8489,23.726,23.7336,114500.0
2012-08-01 15:50:00,30.89,30.93,30.83,30.84,157100.0,23.7336,23.7644,23.6875,23.6952,157100.0
2012-08-01 15:55:00,30.85,30.89,30.72,30.83,328000.0,23.7029,23.7336,23.603,23.6875,328000.0
2012-08-02 09:30:00,30.72,30.74,30.27,30.33,331700.0,23.603,23.6184,23.2573,23.3034,331700.0
2012-08-02 09:35:00,30.33,30.48,30.31,30.41,175100.0,23.3034,23.4186,23.288,23.3648,175100.0
2012-08-02 09:40:00,30.44,30.67,30.44,30.65,84500.0,23.3879,23.5646,23.3879,23.5492,84500.0
2012-08-02 09:45:00,30.64,30.81,30.64,30.65,71500.0,23.5416,23.6722,23.5416,23.5492,71500.0
2012-08-02 09:50:00,30.66,30.8,30.65,30.77,130700.0,23.5569,23.6645,23.5492,23.6414,130700.0
2012-08-02 09:55:00,30.76,30.91,30.67,30.91,68700.0,23.6338,23.749,23.5646,23.749,68700.0
2012-08-02 10:00:00,30.88,31.07,30.72,31.07,155100.0,23.726,23.8719,23.603,23.8719,155100.0
2012-08-02 10:05:00,31.06,31.12,30.84,31.12,208100.0,23.8643,23.9104,23.6952,23.9104,208100.0
2012-08-02 10:10:00,31.12,31.14,31.03,31.04,104600.0,23.9104,23.9257,23.8412,23.8489,104600.0
2012-08-02 10:15:00,31.05,31.13,31.03,31.07,80400.0,23.8566,23.918,23.8412,23.8719,80400.0
2012-08-02 10:20:00,31.08,31.14,31.0,31.0,132100.0,23.8796,23.9257,23.8182,23.8182,132100.0
2012-08-02 10:25:00,31.01,31.21,31.01,31.16,92200.0,23.8258,23.9795,23.8258,23.9411,92200.0
2012-08-02 10:30:00,31.15,31.31,31.15,31.21,209500.0,23.9334,24.0563,23.9334,23.9795,209500.0
2012-08-02 10:35:00,31.21,31.21,30.96,31.01,121300.0,23.9795,23.9795,23.7874,23.8258,121300.0
2012-08-02 10:40:00,31.0,31.15,30.97,31.13,130700.0,23.8182,23.9334,23.7951,23.918,130700.0
2012-08-02 10:45:00,31.13,31.35,31.13,31.35,116700.0,23.918,24.0871,23.918,24.0871,116700.0
2012-08-02 10:50:00,31.34,31.44,31.3,31.38,107800.0,24.0794,24.1562,24.0487,24.1101,107800.0
2012-08-02 10:55:00,31.37,31.37,31.14,31.21,236200.0,24.1024,24.1024,23.9257,23.9795,236200.0
2012-08-02 11:00:00,31.21,31.3,31.13,31.15,146000.0,23.9795,24.0487,23.918,23.9334,146000.0
2012-08-02 11:05:00,31.15,31.29,31.07,31.11,157900.0,23.9334,24.041,23.8719,23.9027,157900.0
2012-08-02 11:10:00,31.1,31.14,30.95,31.02,152700.0,23.895,23.9257,23.7797,23.8335,152700.0
2012-08-02 11:15:00,31.02,31.03,30.85,30.87,230200.0,23.8335,23.8412,23.7029,23.7183,230200.0
2012-08-02 11:20:00,30.85,30.89,30.6,30.61,300800.0,23.7029,23.7336,23.5108,23.5185,300800.0
2012-08-02 11:25:00,30.6,30.75,30.58,30.72,249400.0,23.5108,23.6261,23.4955,23.603,249400.0
2012-08-02 11:30:00,30.73,30.75,30.66,30.7,176100.0,23.6107,23.6261,23.5569,23.5877,176100.0
2012-08-02 11:35:00,30.71,30.78,30.65,30.66,150100.0,23.5953,23.6491,23.5492,23.5569,150100.0
2012-08-02 11:40:00,30.66,30.74,30.64,30.69,214600.0,23.5569,23.6184,23.5416,23.58,214600.0
2012-08-02 11:45:00,30.69,30.73,30.67,30.68,92000.0,23.58,23.6107,23.5646,23.5723,92000.0
2012-08-02 11:50:00,30.68,30.77,30.66,30.76,246200.0,23.5723,23.6414,23.5569,23.6338,246200.0
2012-08-02 11:55:00,30.76,30.8,30.74,30.79,107900.0,23.6338,23.6645,23.6184,23.6568,107900.0
2012-08-02 12:00:00,30.79,30.81,30.76,30.78,253400.0,23.6568,23.6722,23.6338,23.6491,253400.0
2012-08-02 12:05:00,30.78,30.84,30.72,30.83,258900.0,23.6491,23.6952,23.603,23.6875,258900.0
2012-08-02 12:10:00,30.84,30.91,30.83,30.9,63200.0,23.6952,23.749,23.6875,23.7413,63200.0
2012-08-02 12:15:00,30.9,30.95,30.89,30.94,77400.0,23.7413,23.7797,23.7336,23.7721,77400.0
2012-08-02 12:20:00,30.95,30.96,30.81,30.86,36500.0,23.7797,23.7874,23.6722,23.7106,36500.0
2012-08-02 12:25:00,30.87,30.88,30.82,30.86,34900.0,23.7183,23.726,23.6799,23.7106,34900.0
2012-08-02 12:30:00,30.88,30.88,30.73,30.79,98600.0,23.726,23.726,23.6107,23.6568,98600.0
2012-08-02 12:35:00,30.79,30.91,30.75,30.91,53400.0,23.6568,23.749,23.6261,23.749,53400.0
2012-08-02 12:40:00,30.91,30.97,30.89,30.96,40600.0,23.749,23.7951,23.7336,23.7874,40600.0
2012-08-02 12:45:00,30.95,31.0,30.91,30.98,97600.0,23.7797,23.8182,23.749,23.8028,97600.0
2012-08-02 12:50:00,30.97,30.99,30.96,30.97,29100.0,23.7951,23.8105,23.7874,23.7951,29100.0
2012-08-02 12:55:00,30.97,31.12,30.96,31.11,92800.0,23.7951,23.9104,23.7874,23.9027,92800.0
2012-08-02 13:00:00,31.12,31.15,31.07,31.07,176600.0,23.9104,23.9334,23.8719,23.8719,176600.0
2012-08-02 13:05:00,31.08,31.08,30.98,31.04,114500.0,23.8796,23.8796,23.8028,23.8489,114500.0
2012-08-02 13:10:00,31.03,31.05,30.92,30.93,58800.0,23.8412,23.8566,23.7567,23.7644,58800.0
2012-08-02 13:15:00,30.93,31.01,30.86,31.0,82100.0,23.7644,23.8258,23.7106,23.8182,82100.0
2012-08-02 13:20:00,31.0,31.03,30.86,30.93,62200.0,23.8182,23.8412,23.7106,23.7644,62200.0
2012-08-02 13:25:00,30.94,31.01,30.93,31.01,38600.0,23.7721,23.8258,23.7644,23.8258,38600.0
2012-08-02 13:30:00,31.01,31.03,30.92,30.95,44500.0,23.8258,23.8412,23.7567,23.7797,44500.0
2012-08-02 13:35:00,30.95,30.95,30.83,30.91,52300.0,23.7797,23.7797,23.6875,23.749,52300.0
2012-08-02 13:40:00,30.91,30.96,30.89,30.96,66100.0,23.749,23.7874,23.7336,23.7874,66100.0
2012-08-02 13:45:00,30.96,30.98,30.83,30.84,250200.0,23.7874,23.8028,23.6875,23.6952,250200.0
2012-08-02 13:50:00,30.84,30.84,30.67,30.7,115300.0,23.6952,23.6952,23.5646,23.5877,115300.0
2012-08-02 13:55:00,30.7,30.71,30.6,30.6,58400.0,23.5877,23.5953,23.5108,23.5108,58400.0
2012-08-02 14:00:00,30.6,30.71,30.58,30.7,92100.0,23.5108,23.5953,23.4955,23.5877,92100.0
2012-08-02 14:05:00,30.69,30.75,30.61,30.66,162900.0,23.58,23.6261,23.5185,23.5569,162900.0
2012-08-02 14:10:00,30.66,30.68,30.59,30.67,144900.0,23.5569,23.5723,23.5031,23.5646,144900.0
2012-08-02 14:15:00,30.67,30.8,30.65,30.76,102900.0,23.5646,23.6645,23.5492,23.6338,102900.0
2012-08-02 14:20:00,30.76,30.8,30.73,30.74,45400.0,23.6338,23.6645,23.6107,23.6184,45400.0
2012-08-02 14:25:00,30.74,30.82,30.73,30.81,58000.0,23.6184,23.6799,23.6107,23.6722,58000.0
2012-08-02 14:30:00,30.8,30.88,30.8,30.83,39100.0,23.6645,23.726,23.6645,23.6875,39100.0
2012-08-02 14:35:00,30.82,30.94,30.8,30.89,37300.0,23.6799,23.7721,23.6645,23.7336,37300.0
2012-08-02 14:40:00,30.9,30.92,30.84,30.9,63900.0,23.7413,23.7567,23.6952,23.7413,63900.0
2012-08-02 14:45:00,30.9,31.0,30.89,30.93,234500.0,23.7413,23.8182,23.7336,23.7644,234500.0
2012-08-02 14:50:00,30.92,30.93,30.63,30.66,179300.0,23.7567,23.7644,23.5339,23.5569,179300.0
2012-08-02 14:55:00,30.66,30.76,30.64,30.74,90300.0,23.5569,23.6338,23.5416,23.6184,90300.0
2012-08-02 15:00:00,30.75,30.8,30.75,30.78,82400.0,23.6261,23.6645,23.6261,23.6491,82400.0
2012-08-02 15:05:00,30.77,30.8,30.74,30.75,60300.0,23.6414,23.6645,23.6184,23.6261,60300.0
2012-08-02 15:10:00,30.75,30.79,30.72,30.74,62400.0,23.6261,23.6568,23.603,23.6184,62400.0
2012-08-02 15:15:00,30.74,30.77,30.63,30.68,140900.0,23.6184,23.6414,23.5339,23.5723,140900.0
2012-08-02 15:20:00,30.69,30.73,30.65,30.67,104400.0,23.58,23.6107,23.5492,23.5646,104400.0
2012-08-02 15:25:00,30.67,30.75,30.67,30.67,105000.0,23.5646,23.6261,23.5646,23.5646,105000.0
2012-08-02 15:30:00,30.67,30.67,30.53,30.6,372500.0,23.5646,23.5646,23.457,23.5108,372500.0
2012-08-02 15:35:00,30.6,30.75,30.56,30.74,319500.0,23.5108,23.6261,23.4801,23.6184,319500.0
2012-08-02 15:40:00,30.72,30.79,30.65,30.74,177500.0,23.603,23.6568,23.5492,23.6184,177500.0
2012-08-02 15:45:00,30.74,30.79,30.74,30.79,203200.0,23.6184,23.6568,23.6184,23.6568,203200.0
2012-08-02 15:50:00,30.79,30.8,30.72,30.78,332400.0,23.6568,23.6645,23.603,23.6491,332400.0
2012-08-02 15:55:00,30.78,30.84,30.75,30.84,444600.0,23.6491,23.6952,23.6261,23.6952,444600.0
2012-08-03 09:30:00,31.28,31.43,31.17,31.33,624400.0,24.0333,24.1485,23.9488,24.0717,624400.0
2012-08-03 09:35:00,31.32,31.36,31.0,31.02,476200.0,24.064,24.0948,23.8182,23.8335,476200.0
2012-08-03 09:40:00,31.04,31.08,30.8,31.06,358300.0,23.8489,23.8796,23.6645,23.8643,358300.0
2012-08-03 09:45:00,31.06,31.18,31.01,31.01,265200.0,23.8643,23.9565,23.8258,23.8258,265200.0
2012-08-03 09:50:00,31.01,31.03,30.81,30.82,489200.0,23.8258,23.8412,23.6722,23.6799,489200.0
2012-08-03 09:55:00,30.83,30.98,30.68,30.76,423900.0,23.6875,23.8028,23.5723,23.6338,423900.0
2012-08-03 10:00:00,30.76,30.85,30.69,30.8,255200.0,23.6338,23.7029,23.58,23.6645,255200.0
2012-08-03 10:05:00,30.8,30.92,30.77,30.81,265600.0,23.6645,23.7567,23.6414,23.6722,265600.0
2012-08-03 10:10:00,30.8,31.05,30.8,30.97,250500.0,23.6645,23.8566,23.6645,23.7951,250500.0
2012-08-03 10:15:00,30.97,31.05,30.93,30.94,143800.0,23.7951,23.8566,23.7644,23.7721,143800.0
2012-08-03 10:20:00,30.94,30.95,30.76,30.85,235300.0,23.7721,23.7797,23.6338,23.7029,235300.0
2012-08-03 10:25:00,30.85,30.95,30.8,30.89,254900.0,23.7029,23.7797,23.6645,23.7336,254900.0
2012-08-03 10:30:00,30.89,31.05,30.88,31.03,212200.0,23.7336,23.8566,23.726,23.8412,212200.0
2012-08-03 10:35:00,31.04,31.05,30.9,30.96,161900.0,23.8489,23.8566,23.7413,23.7874,161900.0
2012-08-03 10:40:00,30.96,31.03,30.96,31.02,80100.0,23.7874,23.8412,23.7874,23.8335,80100.0
2012-08-03 10:45:00,31.02,31.02,30.94,30.96,88200.0,23.8335,23.8335,23.7721,23.7874,88200.0
2012-08-03 10:50:00,30.95,31.0,30.91,30.99,243000.0,23.7797,23.8182,23.749,23.8105,243000.0
2012-08-03 10:55:00,30.98,31.05,30.98,31.05,106800.0,23.8028,23.8566,23.8028,23.8566,106800.0
2012-08-03 11:00:00,31.04,31.15,31.0,31.1,192000.0,23.8489,23.9334,23.8182,23.895,192000.0
2012-08-03 11:05:00,31.1,31.15,31.08,31.13,169700.0,23.895,23.9334,23.8796,23.918,169700.0
2012-08-03 11:10:00,31.13,31.21,31.11,31.19,203300.0,23.918,23.9795,23.9027,23.9641,203300.0
2012-08-03 11:15:00,31.21,31.21,31.11,31.15,155000.0,23.9795,23.9795,23.9027,23.9334,155000.0
2012-08-03 11:20:00,31.14,31.15,31.08,31.09,99900.0,23.9257,23.9334,23.8796,23.8873,99900.0
2012-08-03 11:25:00,31.1,31.1,31.07,31.08,44700.0,23.895,23.895,23.8719,23.8796,44700.0
2012-08-03 11:30:00,31.07,31.08,31.02,31.05,89400.0,23.8719,23.8796,23.8335,23.8566,89400.0
2012-08-03 11:35:00,31.05,31.05,30.95,30.99,187300.0,23.8566,23.8566,23.7797,23.8105,187300.0
2012-08-03 11:40:00,30.99,31.04,30.95,30.99,198100.0,23.8105,23.8489,23.7797,23.8105,198100.0
2012-08-03 11:45:00,30.99,31.0,30.94,30.97,221200.0,23.8105,23.8182,23.7721,23.7951,221200.0
2012-08-03 11:50:00,30.96,31.01,30.93,31.01,229200.0,23.7874,23.8258,23.7644,23.8258,229200.0
2012-08-03 11:55:00,31.0,31.01,30.93,31.01,130000.0,23.8182,23.8258,23.7644,23.8258,130000.0
2012-08-03 12:00:00,31.01,31.03,31.0,31.01,55600.0,23.8258,23.8412,23.8182,23.8258,55600.0
2012-08-03 12:05:00,31.0,31.07,30.99,31.03,120200.0,23.8182,23.8719,23.8105,23.8412,120200.0
2012-08-03 12:10:00,31.03,31.05,31.02,31.03,66900.0,23.8412,23.8566,23.8335,23.8412,66900.0
2012-08-03 12:15:00,31.04,31.09,31.03,31.07,72000.0,23.8489,23.8873,23.8412,23.8719,72000.0
2012-08-03 12:20:00,31.06,31.12,31.06,31.11,109200.0,23.8643,23.9104,23.8643,23.9027,109200.0
2012-08-03 12:25:00,31.11,31.13,31.09,31.11,82100.0,23.9027,23.918,23.8873,23.9027,82100.0
2012-08-03 12:30:00,31.1,31.11,31.07,31.08,88300.0,23.895,23.9027,23.8719,23.8796,88300.0
2012-08-03 12:35:00,31.09,31.09,31.05,31.07,117600.0,23.8873,23.8873,23.8566,23.8719,117600.0
2012-08-03 12:40:00,31.06,31.11,31.04,31.05,105700.0,23.8643,23.9027,23.8489,23.8566,105700.0
2012-08-03 12:45:00,31.04,31.07,31.0,31.05,154600.0,23.8489,23.8719,23.8182,23.8566,154600.0
2012-08-03 12:50:00,31.05,31.06,31.04,31.05,144000.0,23.8566,23.8643,23.8489,23.8566,144000.0
2012-08-03 12:55:00,31.05,31.05,30.99,31.0,191400.0,23.8566,23.8566,23.8105,23.8182,191400.0
2012-08-03 13:00:00,31.0,31.04,30.98,31.03,201400.0,23.8182,23.8489,23.8028,23.8412,201400.0
2012-08-03 13:05:00,31.02,31.03,31.0,31.03,87300.0,23.8335,23.8412,23.8182,23.8412,87300.0
2012-08-03 13:10:00,31.02,31.05,30.99,31.02,142700.0,23.8335,23.8566,23.8105,23.8335,142700.0
2012-08-03 13:15:00,31.03,31.03,31.0,31.01,131600.0,23.8412,23.8412,23.8182,23.8258,131600.0
2012-08-03 13:20:00,31.01,31.02,30.96,31.02,414500.0,23.8258,23.8335,23.7874,23.8335,414500.0
2012-08-03 13:25:00,31.02,31.04,31.02,31.04,39900.0,23.8335,23.8489,23.8335,23.8489,39900.0
2012-08-03 13:30:00,31.04,31.04,30.98,31.04,118600.0,23.8489,23.8489,23.8028,23.8489,118600.0
2012-08-03 13:35:00,31.04,31.08,31.03,31.06,75100.0,23.8489,23.8796,23.8412,23.8643,75100.0
2012-08-03 13:40:00,31.07,31.1,31.05,31.08,76500.0,23.8719,23.895,23.8566,23.8796,76500.0
2012-08-03 13:45:00,31.08,31.11,31.07,31.09,82800.0,23.8796,23.9027,23.8719,23.8873,82800.0
2012-08-03 13:50:00,31.09,31.12,31.08,31.12,156600.0,23.8873,23.9104,23.8796,23.9104,156600.0
2012-08-03 13:55:00,31.12,31.15,31.12,31.15,147700.0,23.9104,23.9334,23.9104,23.9334,147700.0
2012-08-03 14:00:00,31.15,31.16,31.14,31.14,109200.0,23.9334,23.9411,23.9257,23.9257,109200.0
2012-08-03 14:05:00,31.15,31.16,31.14,31.16,37800.0,23.9334,23.9411,23.9257,23.9411,37800.0
2012-08-03 14:10:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:15:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:20:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:25:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:30:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:35:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:40:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:45:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:50:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:55:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 15:00:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 15:05:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 15:10:00,31.16,31.39,31.08,31.24,1575400.0,23.9411,24.1178,23.8796,24.0026,1575400.0
2012-08-03 15:15:00,31.24,31.31,30.86,30.92,1801700.0,24.0026,24.0563,23.7106,23.7567,1801700.0
2012-08-03 15:20:00,30.92,31.0,30.84,30.98,1254400.0,23.7567,23.8182,23.6952,23.8028,1254400.0
2012-08-03 15:25:00,30.99,31.2,30.97,31.04,1178100.0,23.8105,23.9718,23.7951,23.8489,1178100.0
2012-08-03 15:30:00,31.04,31.1,31.0,31.05,637800.0,23.8489,23.895,23.8182,23.8566,637800.0
2012-08-03 15:35:00,31.05,31.17,31.05,31.16,729500.0,23.8566,23.9488,23.8566,23.9411,729500.0
2012-08-03 15:40:00,31.17,31.3,31.14,31.28,736100.0,23.9488,24.0487,23.9257,24.0333,736100.0
2012-08-03 15:45:00,31.29,31.29,31.18,31.28,679000.0,24.041,24.041,23.9565,24.0333,679000.0
2012-08-03 15:50:00,31.28,31.29,31.24,31.27,1002400.0,24.0333,24.041,24.0026,24.0256,1002400.0
2012-08-03 15:55:00,31.27,31.42,31.24,31.35,1269700.0,24.0256,24.1409,24.0026,24.0871,1269700.0
2012-08-06 09:30:00,31.4,31.75,31.35,31.7,3491000.0,24.1255,24.3944,24.0871,24.356,3491000.0
2012-08-06 09:35:00,31.7,31.84,31.62,31.65,2179300.0,24.356,24.4636,24.2945,24.3176,2179300.0
2012-08-06 09:40:00,31.65,31.95,31.54,31.95,2209000.0,24.3176,24.5481,24.2331,24.5481,2209000.0
2012-08-06 09:45:00,31.95,32.1,31.84,32.0,2337700.0,24.5481,24.6633,24.4636,24.5865,2337700.0
2012-08-06 09:50:00,32.0,32.0,31.87,31.89,969800.0,24.5865,24.5865,24.4866,24.502,969800.0
2012-08-06 09:55:00,31.9,31.92,31.77,31.8,1572000.0,24.5097,24.525,24.4098,24.4328,1572000.0
2012-08-06 10:00:00,31.8,31.88,31.77,31.85,690500.0,24.4328,24.4943,24.4098,24.4712,690500.0
2012-08-06 10:05:00,31.86,31.88,31.82,31.85,384400.0,24.4789,24.4943,24.4482,24.4712,384400.0
2012-08-06 10:10:00,31.84,31.9,31.84,31.87,474400.0,24.4636,24.5097,24.4636,24.4866,474400.0
2012-08-06 10:15:00,31.87,32.0,31.81,31.98,721500.0,24.4866,24.5865,24.4405,24.5711,721500.0
2012-08-06 10:20:00,31.97,32.01,31.95,31.98,713100.0,24.5634,24.5942,24.5481,24.5711,713100.0
2012-08-06 10:25:00,31.99,32.13,31.98,32.1,1318300.0,24.5788,24.6864,24.5711,24.6633,1318300.0
2012-08-06 10:30:00,32.1,32.11,32.0,32.01,777400.0,24.6633,24.671,24.5865,24.5942,777400.0
2012-08-06 10:35:00,32.01,32.1,32.0,32.05,498500.0,24.5942,24.6633,24.5865,24.6249,498500.0
2012-08-06 10:40:00,32.06,32.09,32.04,32.09,230800.0,24.6326,24.6556,24.6172,24.6556,230800.0
2012-08-06 10:45:00,32.09,32.09,32.01,32.05,302300.0,24.6556,24.6556,24.5942,24.6249,302300.0
2012-08-06 10:50:00,32.05,32.05,31.87,31.98,696200.0,24.6249,24.6249,24.4866,24.5711,696200.0
2012-08-06 10:55:00,31.99,32.0,31.96,31.99,263300.0,24.5788,24.5865,24.5558,24.5788,263300.0
2012-08-06 11:00:00,31.99,32.01,31.95,31.98,478800.0,24.5788,24.5942,24.5481,24.5711,478800.0
2012-08-06 11:05:00,31.97,32.0,31.89,31.99,362900.0,24.5634,24.5865,24.502,24.5788,362900.0
2012-08-06 11:10:00,31.99,32.05,31.97,32.02,326900.0,24.5788,24.6249,24.5634,24.6019,326900.0
2012-08-06 11:15:00,32.02,32.03,32.0,32.02,492500.0,24.6019,24.6095,24.5865,24.6019,492500.0
2012-08-06 11:20:00,32.02,32.06,32.02,32.05,420300.0,24.6019,24.6326,24.6019,24.6249,420300.0
2012-08-06 11:25:00,32.05,32.09,31.99,32.01,733000.0,24.6249,24.6556,24.5788,24.5942,733000.0
2012-08-06 11:30:00,32.01,32.09,32.0,32.09,370800.0,24.5942,24.6556,24.5865,24.6556,370800.0
2012-08-06 11:35:00,32.09,32.11,32.03,32.07,345500.0,24.6556,24.671,24.6095,24.6403,345500.0
2012-08-06 11:40:00,32.07,32.12,32.06,32.12,266100.0,24.6403,24.6787,24.6326,24.6787,266100.0
2012-08-06 11:45:00,32.12,32.14,32.07,32.14,458900.0,24.6787,24.6941,24.6403,24.6941,458900.0
2012-08-06 11:50:00,32.14,32.2,32.05,32.08,449700.0,24.6941,24.7402,24.6249,24.648,449700.0
2012-08-06 11:55:00,32.09,32.15,32.07,32.13,218800.0,24.6556,24.7017,24.6403,24.6864,218800.0
2012-08-06 12:00:00,32.14,32.16,32.1,32.12,228900.0,24.6941,24.7094,24.6633,24.6787,228900.0
2012-08-06 12:05:00,32.12,32.18,32.09,32.16,381600.0,24.6787,24.7248,24.6556,24.7094,381600.0
2012-08-06 12:10:00,32.16,32.19,32.1,32.16,735700.0,24.7094,24.7325,24.6633,24.7094,735700.0
2012-08-06 12:15:00,32.16,32.2,32.16,32.18,427500.0,24.7094,24.7402,24.7094,24.7248,427500.0
2012-08-06 12:20:00,32.19,32.2,32.16,32.16,204500.0,24.7325,24.7402,24.7094,24.7094,204500.0
2012-08-06 12:25:00,32.17,32.18,32.16,32.18,110500.0,24.7171,24.7248,24.7094,24.7248,110500.0
2012-08-06 12:30:00,32.17,32.21,32.17,32.2,399700.0,24.7171,24.7478,24.7171,24.7402,399700.0
2012-08-06 12:35:00,32.21,32.21,32.15,32.19,316200.0,24.7478,24.7478,24.7017,24.7325,316200.0
2012-08-06 12:40:00,32.19,32.23,32.18,32.22,362900.0,24.7325,24.7632,24.7248,24.7555,362900.0
2012-08-06 12:45:00,32.22,32.24,32.17,32.23,370400.0,24.7555,24.7709,24.7171,24.7632,370400.0
2012-08-06 12:50:00,32.24,32.25,32.2,32.23,411800.0,24.7709,24.7786,24.7402,24.7632,411800.0
2012-08-06 12:55:00,32.23,32.25,32.22,32.23,184500.0,24.7632,24.7786,24.7555,24.7632,184500.0
2012-08-06 13:00:00,32.24,32.24,32.22,32.23,241100.0,24.7709,24.7709,24.7555,24.7632,241100.0
2012-08-06 13:05:00,32.23,32.24,32.17,32.19,227700.0,24.7632,24.7709,24.7171,24.7325,227700.0
2012-08-06 13:10:00,32.2,32.23,32.15,32.15,174600.0,24.7402,24.7632,24.7017,24.7017,174600.0
2012-08-06 13:15:00,32.15,32.19,32.13,32.19,193200.0,24.7017,24.7325,24.6864,24.7325,193200.0
2012-08-06 13:20:00,32.19,32.21,32.18,32.2,159700.0,24.7325,24.7478,24.7248,24.7402,159700.0
2012-08-06 13:25:00,32.2,32.23,32.2,32.2,113800.0,24.7402,24.7632,24.7402,24.7402,113800.0
2012-08-06 13:30:00,32.2,32.25,32.2,32.24,265700.0,24.7402,24.7786,24.7402,24.7709,265700.0
2012-08-06 13:35:00,32.25,32.26,32.21,32.25,320800.0,24.7786,24.7863,24.7478,24.7786,320800.0
2012-08-06 13:40:00,32.25,32.29,32.23,32.29,356300.0,24.7786,24.8093,24.7632,24.8093,356300.0
2012-08-06 13:45:00,32.29,32.32,32.26,32.32,600400.0,24.8093,24.8324,24.7863,24.8324,600400.0
2012-08-06 13:50:00,32.32,32.43,32.32,32.42,501100.0,24.8324,24.9169,24.8324,24.9092,501100.0
2012-08-06 13:55:00,32.42,32.42,32.33,32.34,490700.0,24.9092,24.9092,24.84,24.8477,490700.0
2012-08-06 14:00:00,32.33,32.34,32.23,32.3,732900.0,24.84,24.8477,24.7632,24.817,732900.0
2012-08-06 14:05:00,32.29,32.3,32.23,32.23,273300.0,24.8093,24.817,24.7632,24.7632,273300.0
2012-08-06 14:10:00,32.22,32.31,32.22,32.3,287400.0,24.7555,24.8247,24.7555,24.817,287400.0
2012-08-06 14:15:00,32.3,32.32,32.28,32.3,226100.0,24.817,24.8324,24.8016,24.817,226100.0
2012-08-06 14:20:00,32.3,32.3,32.15,32.15,362800.0,24.817,24.817,24.7017,24.7017,362800.0
2012-08-06 14:25:00,32.15,32.19,32.1,32.16,597700.0,24.7017,24.7325,24.6633,24.7094,597700.0
2012-08-06 14:30:00,32.16,32.2,32.1,32.15,309900.0,24.7094,24.7402,24.6633,24.7017,309900.0
2012-08-06 14:35:00,32.15,32.2,32.14,32.2,398700.0,24.7017,24.7402,24.6941,24.7402,398700.0
2012-08-06 14:40:00,32.2,32.24,32.19,32.23,274000.0,24.7402,24.7709,24.7325,24.7632,274000.0
2012-08-06 14:45:00,32.23,32.29,32.23,32.27,240600.0,24.7632,24.8093,24.7632,24.7939,240600.0
2012-08-06 14:50:00,32.27,32.31,32.23,32.28,337000.0,24.7939,24.8247,24.7632,24.8016,337000.0
2012-08-06 14:55:00,32.27,32.31,32.26,32.28,204100.0,24.7939,24.8247,24.7863,24.8016,204100.0
2012-08-06 15:00:00,32.29,32.3,32.18,32.19,212800.0,24.8093,24.817,24.7248,24.7325,212800.0
2012-08-06 15:05:00,32.2,32.23,32.13,32.22,219000.0,24.7402,24.7632,24.6864,24.7555,219000.0
2012-08-06 15:10:00,32.22,32.22,32.15,32.16,342800.0,24.7555,24.7555,24.7017,24.7094,342800.0
2012-08-06 15:15:00,32.16,32.17,32.01,32.08,563200.0,24.7094,24.7171,24.5942,24.648,563200.0
2012-08-06 15:20:00,32.08,32.08,31.9,32.02,707100.0,24.648,24.648,24.5097,24.6019,707100.0
2012-08-06 15:25:00,32.02,32.05,32.0,32.04,743800.0,24.6019,24.6249,24.5865,24.6172,743800.0
2012-08-06 15:30:00,32.04,32.05,31.91,31.96,804000.0,24.6172,24.6249,24.5173,24.5558,804000.0
2012-08-06 15:35:00,31.96,32.04,31.91,32.04,560900.0,24.5558,24.6172,24.5173,24.6172,560900.0
2012-08-06 15:40:00,32.04,32.05,31.93,31.98,607900.0,24.6172,24.6249,24.5327,24.5711,607900.0
2012-08-06 15:45:00,31.98,31.99,31.84,31.9,1336700.0,24.5711,24.5788,24.4636,24.5097,1336700.0
2012-08-06 15:50:00,31.91,31.95,31.88,31.9,1157700.0,24.5173,24.5481,24.4943,24.5097,1157700.0
2012-08-06 15:55:00,31.9,31.99,31.83,31.91,3314200.0,24.5097,24.5788,24.4559,24.5173,3314200.0
2012-08-07 09:30:00,32.34,32.42,32.22,32.31,719600.0,24.8477,24.9092,24.7555,24.8247,719600.0
2012-08-07 09:35:00,32.31,32.35,32.29,32.29,403300.0,24.8247,24.8554,24.8093,24.8093,403300.0
2012-08-07 09:40:00,32.3,32.3,32.12,32.21,295600.0,24.817,24.817,24.6787,24.7478,295600.0
2012-08-07 09:45:00,32.21,32.23,32.17,32.2,268300.0,24.7478,24.7632,24.7171,24.7402,268300.0
2012-08-07 09:50:00,32.2,32.28,32.2,32.25,179000.0,24.7402,24.8016,24.7402,24.7786,179000.0
2012-08-07 09:55:00,32.25,32.27,32.13,32.27,276300.0,24.7786,24.7939,24.6864,24.7939,276300.0
2012-08-07 10:00:00,32.28,32.42,32.23,32.35,712400.0,24.8016,24.9092,24.7632,24.8554,712400.0
2012-08-07 10:05:00,32.36,32.41,32.32,32.33,408500.0,24.8631,24.9015,24.8324,24.84,408500.0
2012-08-07 10:10:00,32.33,32.52,32.3,32.49,714700.0,24.84,24.986,24.817,24.963,714700.0
2012-08-07 10:15:00,32.49,32.55,32.33,32.48,589400.0,24.963,25.0091,24.84,24.9553,589400.0
2012-08-07 10:20:00,32.49,32.57,32.44,32.5,377200.0,24.963,25.0244,24.9246,24.9707,377200.0
2012-08-07 10:25:00,32.5,32.58,32.47,32.51,394400.0,24.9707,25.0321,24.9476,24.9783,394400.0
2012-08-07 10:30:00,32.51,32.54,32.49,32.51,221800.0,24.9783,25.0014,24.963,24.9783,221800.0
2012-08-07 10:35:00,32.5,32.51,32.36,32.37,246800.0,24.9707,24.9783,24.8631,24.8708,246800.0
2012-08-07 10:40:00,32.38,32.51,32.37,32.45,228700.0,24.8785,24.9783,24.8708,24.9322,228700.0
2012-08-07 10:45:00,32.45,32.48,32.36,32.36,219600.0,24.9322,24.9553,24.8631,24.8631,219600.0
2012-08-07 10:50:00,32.37,32.41,32.36,32.36,274900.0,24.8708,24.9015,24.8631,24.8631,274900.0
2012-08-07 10:55:00,32.37,32.4,32.36,32.36,142100.0,24.8708,24.8938,24.8631,24.8631,142100.0
2012-08-07 11:00:00,32.36,32.38,32.35,32.36,236700.0,24.8631,24.8785,24.8554,24.8631,236700.0
2012-08-07 11:05:00,32.35,32.36,32.27,32.29,212400.0,24.8554,24.8631,24.7939,24.8093,212400.0
2012-08-07 11:10:00,32.29,32.4,32.29,32.37,125900.0,24.8093,24.8938,24.8093,24.8708,125900.0
2012-08-07 11:15:00,32.37,32.38,32.35,32.38,111400.0,24.8708,24.8785,24.8554,24.8785,111400.0
2012-08-07 11:20:00,32.37,32.38,32.28,32.35,207400.0,24.8708,24.8785,24.8016,24.8554,207400.0
2012-08-07 11:25:00,32.35,32.37,32.31,32.35,184600.0,24.8554,24.8708,24.8247,24.8554,184600.0
2012-08-07 11:30:00,32.35,32.38,32.34,32.38,145900.0,24.8554,24.8785,24.8477,24.8785,145900.0
2012-08-07 11:35:00,32.37,32.4,32.3,32.33,222100.0,24.8708,24.8938,24.817,24.84,222100.0
2012-08-07 11:40:00,32.33,32.37,32.32,32.35,132100.0,24.84,24.8708,24.8324,24.8554,132100.0
2012-08-07 11:45:00,32.35,32.39,32.29,32.38,170000.0,24.8554,24.8861,24.8093,24.8785,170000.0
2012-08-07 11:50:00,32.39,32.4,32.35,32.4,119000.0,24.8861,24.8938,24.8554,24.8938,119000.0
2012-08-07 11:55:00,32.39,32.41,32.37,32.39,152900.0,24.8861,24.9015,24.8708,24.8861,152900.0
2012-08-07 12:00:00,32.39,32.4,32.34,32.37,131200.0,24.8861,24.8938,24.8477,24.8708,131200.0
2012-08-07 12:05:00,32.36,32.41,32.35,32.4,113700.0,24.8631,24.9015,24.8554,24.8938,113700.0
2012-08-07 12:10:00,32.4,32.45,32.37,32.4,175700.0,24.8938,24.9322,24.8708,24.8938,175700.0
2012-08-07 12:15:00,32.41,32.48,32.4,32.48,92800.0,24.9015,24.9553,24.8938,24.9553,92800.0
2012-08-07 12:20:00,32.47,32.5,32.47,32.48,107600.0,24.9476,24.9707,24.9476,24.9553,107600.0
2012-08-07 12:25:00,32.49,32.5,32.48,32.48,47200.0,24.963,24.9707,24.9553,24.9553,47200.0
2012-08-07 12:30:00,32.48,32.49,32.41,32.44,132800.0,24.9553,24.963,24.9015,24.9246,132800.0
2012-08-07 12:35:00,32.44,32.48,32.4,32.46,147000.0,24.9246,24.9553,24.8938,24.9399,147000.0
2012-08-07 12:40:00,32.46,32.48,32.44,32.44,61900.0,24.9399,24.9553,24.9246,24.9246,61900.0
2012-08-07 12:45:00,32.45,32.45,32.43,32.45,75600.0,24.9322,24.9322,24.9169,24.9322,75600.0
2012-08-07 12:50:00,32.45,32.5,32.43,32.47,370000.0,24.9322,24.9707,24.9169,24.9476,370000.0
2012-08-07 12:55:00,32.47,32.49,32.43,32.45,224400.0,24.9476,24.963,24.9169,24.9322,224400.0
2012-08-07 13:00:00,32.45,32.5,32.44,32.5,486900.0,24.9322,24.9707,24.9246,24.9707,486900.0
2012-08-07 13:05:00,32.5,32.5,32.48,32.5,78800.0,24.9707,24.9707,24.9553,24.9707,78800.0
2012-08-07 13:10:00,32.5,32.5,32.48,32.49,153400.0,24.9707,24.9707,24.9553,24.963,153400.0
2012-08-07 13:15:00,32.49,32.5,32.44,32.45,102400.0,24.963,24.9707,24.9246,24.9322,102400.0
2012-08-07 13:20:00,32.44,32.51,32.44,32.51,144100.0,24.9246,24.9783,24.9246,24.9783,144100.0
2012-08-07 13:25:00,32.5,32.51,32.47,32.48,27200.0,24.9707,24.9783,24.9476,24.9553,27200.0
2012-08-07 13:30:00,32.48,32.48,32.47,32.47,45400.0,24.9553,24.9553,24.9476,24.9476,45400.0
2012-08-07 13:35:00,32.48,32.48,32.46,32.47,110700.0,24.9553,24.9553,24.9399,24.9476,110700.0
2012-08-07 13:40:00,32.47,32.48,32.43,32.45,195800.0,24.9476,24.9553,24.9169,24.9322,195800.0
2012-08-07 13:45:00,32.45,32.45,32.42,32.43,97800.0,24.9322,24.9322,24.9092,24.9169,97800.0
2012-08-07 13:50:00,32.44,32.45,32.43,32.45,49500.0,24.9246,24.9322,24.9169,24.9322,49500.0
2012-08-07 13:55:00,32.45,32.46,32.43,32.45,62500.0,24.9322,24.9399,24.9169,24.9322,62500.0
2012-08-07 14:00:00,32.45,32.45,32.42,32.43,169500.0,24.9322,24.9322,24.9092,24.9169,169500.0
2012-08-07 14:05:00,32.43,32.43,32.34,32.34,95000.0,24.9169,24.9169,24.8477,24.8477,95000.0
2012-08-07 14:10:00,32.34,32.36,32.32,32.34,102300.0,24.8477,24.8631,24.8324,24.8477,102300.0
2012-08-07 14:15:00,32.33,32.37,32.33,32.34,69300.0,24.84,24.8708,24.84,24.8477,69300.0
2012-08-07 14:20:00,32.34,32.35,32.32,32.33,60700.0,24.8477,24.8554,24.8324,24.84,60700.0
2012-08-07 14:25:00,32.33,32.33,32.27,32.27,68000.0,24.84,24.84,24.7939,24.7939,68000.0
2012-08-07 14:30:00,32.27,32.3,32.27,32.29,66700.0,24.7939,24.817,24.7939,24.8093,66700.0
2012-08-07 14:35:00,32.3,32.33,32.29,32.31,60400.0,24.817,24.84,24.8093,24.8247,60400.0
2012-08-07 14:40:00,32.32,32.34,32.31,32.32,86500.0,24.8324,24.8477,24.8247,24.8324,86500.0
2012-08-07 14:45:00,32.32,32.34,32.31,32.34,60100.0,24.8324,24.8477,24.8247,24.8477,60100.0
2012-08-07 14:50:00,32.34,32.34,32.33,32.34,70000.0,24.8477,24.8477,24.84,24.8477,70000.0
2012-08-07 14:55:00,32.34,32.35,32.32,32.35,113600.0,24.8477,24.8554,24.8324,24.8554,113600.0
2012-08-07 15:00:00,32.35,32.47,32.34,32.46,426800.0,24.8554,24.9476,24.8477,24.9399,426800.0
2012-08-07 15:05:00,32.46,32.47,32.4,32.41,297800.0,24.9399,24.9476,24.8938,24.9015,297800.0
2012-08-07 15:10:00,32.41,32.41,32.36,32.38,341600.0,24.9015,24.9015,24.8631,24.8785,341600.0
2012-08-07 15:15:00,32.37,32.41,32.36,32.37,527600.0,24.8708,24.9015,24.8631,24.8708,527600.0
2012-08-07 15:20:00,32.37,32.41,32.36,32.4,268600.0,24.8708,24.9015,24.8631,24.8938,268600.0
2012-08-07 15:25:00,32.39,32.41,32.38,32.38,218000.0,24.8861,24.9015,24.8785,24.8785,218000.0
2012-08-07 15:30:00,32.38,32.4,32.35,32.39,223300.0,24.8785,24.8938,24.8554,24.8861,223300.0
2012-08-07 15:35:00,32.39,32.41,32.37,32.38,410300.0,24.8861,24.9015,24.8708,24.8785,410300.0
2012-08-07 15:40:00,32.39,32.41,32.37,32.4,235900.0,24.8861,24.9015,24.8708,24.8938,235900.0
2012-08-07 15:45:00,32.39,32.45,32.36,32.38,390900.0,24.8861,24.9322,24.8631,24.8785,390900.0
2012-08-07 15:50:00,32.37,32.38,32.32,32.36,391600.0,24.8708,24.8785,24.8324,24.8631,391600.0
2012-08-07 15:55:00,32.36,32.4,32.34,32.34,840200.0,24.8631,24.8938,24.8477,24.8477,840200.0
2012-08-08 09:30:00,32.18,32.24,31.75,31.86,550400.0,24.7248,24.7709,24.3944,24.4789,550400.0
2012-08-08 09:35:00,31.85,32.13,31.81,32.11,297000.0,24.4712,24.6864,24.4405,24.671,297000.0
2012-08-08 09:40:00,32.11,32.16,32.06,32.06,99800.0,24.671,24.7094,24.6326,24.6326,99800.0
2012-08-08 09:45:00,32.07,32.26,32.07,32.26,115800.0,24.6403,24.7863,24.6403,24.7863,115800.0
2012-08-08 09:50:00,32.25,32.39,32.25,32.32,169100.0,24.7786,24.8861,24.7786,24.8324,169100.0
2012-08-08 09:55:00,32.33,32.36,32.28,32.32,140500.0,24.84,24.8631,24.8016,24.8324,140500.0
2012-08-08 10:00:00,32.32,32.34,32.09,32.14,307800.0,24.8324,24.8477,24.6556,24.6941,307800.0
2012-08-08 10:05:00,32.15,32.25,32.14,32.23,143600.0,24.7017,24.7786,24.6941,24.7632,143600.0
2012-08-08 10:10:00,32.22,32.34,32.22,32.3,211600.0,24.7555,24.8477,24.7555,24.817,211600.0
2012-08-08 10:15:00,32.29,32.3,32.13,32.13,116400.0,24.8093,24.817,24.6864,24.6864,116400.0
2012-08-08 10:20:00,32.12,32.2,32.12,32.2,98600.0,24.6787,24.7402,24.6787,24.7402,98600.0
2012-08-08 10:25:00,32.2,32.24,32.19,32.24,85300.0,24.7402,24.7709,24.7325,24.7709,85300.0
2012-08-08 10:30:00,32.24,32.28,32.14,32.14,278600.0,24.7709,24.8016,24.6941,24.6941,278600.0
2012-08-08 10:35:00,32.16,32.18,32.14,32.17,222700.0,24.7094,24.7248,24.6941,24.7171,222700.0
2012-08-08 10:40:00,32.18,32.19,32.08,32.16,143900.0,24.7248,24.7325,24.648,24.7094,143900.0
2012-08-08 10:45:00,32.17,32.17,32.12,32.14,100000.0,24.7171,24.7171,24.6787,24.6941,100000.0
2012-08-08 10:50:00,32.14,32.22,32.12,32.16,173400.0,24.6941,24.7555,24.6787,24.7094,173400.0
2012-08-08 10:55:00,32.16,32.18,32.13,32.13,149400.0,24.7094,24.7248,24.6864,24.6864,149400.0
2012-08-08 11:00:00,32.13,32.14,32.08,32.1,132400.0,24.6864,24.6941,24.648,24.6633,132400.0
2012-08-08 11:05:00,32.1,32.14,32.08,32.1,175500.0,24.6633,24.6941,24.648,24.6633,175500.0
2012-08-08 11:10:00,32.1,32.17,32.09,32.16,276200.0,24.6633,24.7171,24.6556,24.7094,276200.0
2012-08-08 11:15:00,32.17,32.32,32.15,32.26,153300.0,24.7171,24.8324,24.7017,24.7863,153300.0
2012-08-08 11:20:00,32.26,32.3,32.21,32.22,146900.0,24.7863,24.817,24.7478,24.7555,146900.0
2012-08-08 11:25:00,32.22,32.22,32.13,32.13,192500.0,24.7555,24.7555,24.6864,24.6864,192500.0
2012-08-08 11:30:00,32.13,32.16,32.13,32.14,71200.0,24.6864,24.7094,24.6864,24.6941,71200.0
2012-08-08 11:35:00,32.14,32.19,32.14,32.15,64000.0,24.6941,24.7325,24.6941,24.7017,64000.0
2012-08-08 11:40:00,32.15,32.16,32.12,32.13,75600.0,24.7017,24.7094,24.6787,24.6864,75600.0
2012-08-08 11:45:00,32.13,32.14,32.12,32.13,55500.0,24.6864,24.6941,24.6787,24.6864,55500.0
2012-08-08 11:50:00,32.13,32.22,32.13,32.2,196800.0,24.6864,24.7555,24.6864,24.7402,196800.0
2012-08-08 11:55:00,32.21,32.21,32.17,32.2,104400.0,24.7478,24.7478,24.7171,24.7402,104400.0
2012-08-08 12:00:00,32.19,32.26,32.17,32.26,56000.0,24.7325,24.7863,24.7171,24.7863,56000.0
2012-08-08 12:05:00,32.26,32.34,32.25,32.34,136000.0,24.7863,24.8477,24.7786,24.8477,136000.0
2012-08-08 12:10:00,32.34,32.37,32.31,32.31,142100.0,24.8477,24.8708,24.8247,24.8247,142100.0
2012-08-08 12:15:00,32.31,32.4,32.3,32.38,50700.0,24.8247,24.8938,24.817,24.8785,50700.0
2012-08-08 12:20:00,32.37,32.44,32.36,32.41,104500.0,24.8708,24.9246,24.8631,24.9015,104500.0
2012-08-08 12:25:00,32.41,32.46,32.39,32.39,98600.0,24.9015,24.9399,24.8861,24.8861,98600.0
2012-08-08 12:30:00,32.39,32.44,32.39,32.4,78200.0,24.8861,24.9246,24.8861,24.8938,78200.0
2012-08-08 12:35:00,32.39,32.45,32.39,32.43,37300.0,24.8861,24.9322,24.8861,24.9169,37300.0
2012-08-08 12:40:00,32.43,32.45,32.39,32.4,73100.0,24.9169,24.9322,24.8861,24.8938,73100.0
2012-08-08 12:45:00,32.4,32.42,32.34,32.34,54000.0,24.8938,24.9092,24.8477,24.8477,54000.0
2012-08-08 12:50:00,32.35,32.4,32.31,32.4,41200.0,24.8554,24.8938,24.8247,24.8938,41200.0
2012-08-08 12:55:00,32.4,32.44,32.4,32.44,58700.0,24.8938,24.9246,24.8938,24.9246,58700.0
2012-08-08 13:00:00,32.44,32.54,32.41,32.47,345700.0,24.9246,25.0014,24.9015,24.9476,345700.0
2012-08-08 13:05:00,32.47,32.48,32.42,32.47,79900.0,24.9476,24.9553,24.9092,24.9476,79900.0
2012-08-08 13:10:00,32.46,32.53,32.45,32.51,75500.0,24.9399,24.9937,24.9322,24.9783,75500.0
2012-08-08 13:15:00,32.51,32.53,32.49,32.5,129200.0,24.9783,24.9937,24.963,24.9707,129200.0
2012-08-08 13:20:00,32.5,32.53,32.49,32.51,75500.0,24.9707,24.9937,24.963,24.9783,75500.0
2012-08-08 13:25:00,32.51,32.53,32.48,32.52,79100.0,24.9783,24.9937,24.9553,24.986,79100.0
2012-08-08 13:30:00,32.52,32.65,32.51,32.56,211500.0,24.986,25.0859,24.9783,25.0168,211500.0
2012-08-08 13:35:00,32.56,32.65,32.53,32.55,214200.0,25.0168,25.0859,24.9937,25.0091,214200.0
2012-08-08 13:40:00,32.54,32.6,32.54,32.57,170300.0,25.0014,25.0475,25.0014,25.0244,170300.0
2012-08-08 13:45:00,32.57,32.59,32.56,32.57,78600.0,25.0244,25.0398,25.0168,25.0244,78600.0
2012-08-08 13:50:00,32.58,32.6,32.56,32.58,112900.0,25.0321,25.0475,25.0168,25.0321,112900.0
2012-08-08 13:55:00,32.59,32.59,32.56,32.57,56800.0,25.0398,25.0398,25.0168,25.0244,56800.0
2012-08-08 14:00:00,32.57,32.58,32.51,32.54,207000.0,25.0244,25.0321,24.9783,25.0014,207000.0
2012-08-08 14:05:00,32.53,32.55,32.5,32.52,58800.0,24.9937,25.0091,24.9707,24.986,58800.0
2012-08-08 14:10:00,32.52,32.53,32.49,32.5,92300.0,24.986,24.9937,24.963,24.9707,92300.0
2012-08-08 14:15:00,32.51,32.54,32.48,32.5,167500.0,24.9783,25.0014,24.9553,24.9707,167500.0
2012-08-08 14:20:00,32.5,32.52,32.48,32.49,110700.0,24.9707,24.986,24.9553,24.963,110700.0
2012-08-08 14:25:00,32.5,32.52,32.48,32.51,54400.0,24.9707,24.986,24.9553,24.9783,54400.0
2012-08-08 14:30:00,32.51,32.52,32.49,32.5,69200.0,24.9783,24.986,24.963,24.9707,69200.0
2012-08-08 14:35:00,32.5,32.52,32.49,32.5,96900.0,24.9707,24.986,24.963,24.9707,96900.0
2012-08-08 14:40:00,32.49,32.52,32.49,32.49,34100.0,24.963,24.986,24.963,24.963,34100.0
2012-08-08 14:45:00,32.49,32.51,32.48,32.5,90300.0,24.963,24.9783,24.9553,24.9707,90300.0
2012-08-08 14:50:00,32.5,32.51,32.44,32.45,137700.0,24.9707,24.9783,24.9246,24.9322,137700.0
2012-08-08 14:55:00,32.44,32.48,32.44,32.46,126200.0,24.9246,24.9553,24.9246,24.9399,126200.0
2012-08-08 15:00:00,32.46,32.52,32.45,32.5,87400.0,24.9399,24.986,24.9322,24.9707,87400.0
2012-08-08 15:05:00,32.5,32.52,32.49,32.49,86500.0,24.9707,24.986,24.963,24.963,86500.0
2012-08-08 15:10:00,32.49,32.54,32.49,32.5,71300.0,24.963,25.0014,24.963,24.9707,71300.0
2012-08-08 15:15:00,32.5,32.52,32.48,32.49,75800.0,24.9707,24.986,24.9553,24.963,75800.0
2012-08-08 15:20:00,32.49,32.5,32.47,32.48,58700.0,24.963,24.9707,24.9476,24.9553,58700.0
2012-08-08 15:25:00,32.48,32.5,32.43,32.43,57700.0,24.9553,24.9707,24.9169,24.9169,57700.0
2012-08-08 15:30:00,32.44,32.47,32.42,32.43,61100.0,24.9246,24.9476,24.9092,24.9169,61100.0
2012-08-08 15:35:00,32.43,32.48,32.41,32.45,120900.0,24.9169,24.9553,24.9015,24.9322,120900.0
2012-08-08 15:40:00,32.45,32.5,32.45,32.48,123800.0,24.9322,24.9707,24.9322,24.9553,123800.0
2012-08-08 15:45:00,32.49,32.52,32.48,32.49,238200.0,24.963,24.986,24.9553,24.963,238200.0
2012-08-08 15:50:00,32.49,32.5,32.45,32.45,302800.0,24.963,24.9707,24.9322,24.9322,302800.0
2012-08-08 15:55:00,32.45,32.46,32.37,32.38,467000.0,24.9322,24.9399,24.8708,24.8785,467000.0
2012-08-09 09:30:00,32.39,32.39,32.15,32.2,215100.0,24.8861,24.8861,24.7017,24.7402,215100.0
2012-08-09 09:35:00,32.2,32.34,32.2,32.28,248200.0,24.7402,24.8477,24.7402,24.8016,248200.0
2012-08-09 09:40:00,32.27,32.56,32.27,32.48,186500.0,24.7939,25.0168,24.7939,24.9553,186500.0
2012-08-09 09:45:00,32.49,32.52,32.35,32.37,139800.0,24.963,24.986,24.8554,24.8708,139800.0
2012-08-09 09:50:00,32.36,32.43,32.35,32.41,56300.0,24.8631,24.9169,24.8554,24.9015,56300.0
2012-08-09 09:55:00,32.4,32.41,32.25,32.25,109800.0,24.8938,24.9015,24.7786,24.7786,109800.0
2012-08-09 10:00:00,32.25,32.33,32.22,32.22,142900.0,24.7786,24.84,24.7555,24.7555,142900.0
2012-08-09 10:05:00,32.22,32.24,32.16,32.22,169400.0,24.7555,24.7709,24.7094,24.7555,169400.0
2012-08-09 10:10:00,32.21,32.36,32.19,32.35,104700.0,24.7478,24.8631,24.7325,24.8554,104700.0
2012-08-09 10:15:00,32.35,32.43,32.35,32.41,55700.0,24.8554,24.9169,24.8554,24.9015,55700.0
2012-08-09 10:20:00,32.41,32.48,32.32,32.33,60600.0,24.9015,24.9553,24.8324,24.84,60600.0
2012-08-09 10:25:00,32.33,32.37,32.27,32.33,68400.0,24.84,24.8708,24.7939,24.84,68400.0
2012-08-09 10:30:00,32.34,32.4,32.34,32.4,20900.0,24.8477,24.8938,24.8477,24.8938,20900.0
2012-08-09 10:35:00,32.41,32.42,32.35,32.38,38100.0,24.9015,24.9092,24.8554,24.8785,38100.0
2012-08-09 10:40:00,32.38,32.43,32.33,32.37,38300.0,24.8785,24.9169,24.84,24.8708,38300.0
2012-08-09 10:45:00,32.37,32.44,32.36,32.39,48800.0,24.8708,24.9246,24.8631,24.8861,48800.0
2012-08-09 10:50:00,32.4,32.48,32.38,32.47,93900.0,24.8938,24.9553,24.8785,24.9476,93900.0
2012-08-09 10:55:00,32.46,32.46,32.43,32.44,45600.0,24.9399,24.9399,24.9169,24.9246,45600.0
2012-08-09 11:00:00,32.44,32.44,32.33,32.38,125500.0,24.9246,24.9246,24.84,24.8785,125500.0
2012-08-09 11:05:00,32.39,32.48,32.38,32.47,56100.0,24.8861,24.9553,24.8785,24.9476,56100.0
2012-08-09 11:10:00,32.48,32.52,32.45,32.5,124500.0,24.9553,24.986,24.9322,24.9707,124500.0
2012-08-09 11:15:00,32.5,32.51,32.45,32.5,94600.0,24.9707,24.9783,24.9322,24.9707,94600.0
2012-08-09 11:20:00,32.49,32.5,32.46,32.47,82800.0,24.963,24.9707,24.9399,24.9476,82800.0
2012-08-09 11:25:00,32.47,32.47,32.38,32.41,54600.0,24.9476,24.9476,24.8785,24.9015,54600.0
2012-08-09 11:30:00,32.4,32.4,32.31,32.33,156200.0,24.8938,24.8938,24.8247,24.84,156200.0
2012-08-09 11:35:00,32.31,32.33,32.25,32.33,227200.0,24.8247,24.84,24.7786,24.84,227200.0
2012-08-09 11:40:00,32.32,32.33,32.27,32.32,97400.0,24.8324,24.84,24.7939,24.8324,97400.0
2012-08-09 11:45:00,32.32,32.33,32.26,32.29,240800.0,24.8324,24.84,24.7863,24.8093,240800.0
2012-08-09 11:50:00,32.29,32.33,32.28,32.29,71300.0,24.8093,24.84,24.8016,24.8093,71300.0
2012-08-09 11:55:00,32.29,32.31,32.28,32.29,99100.0,24.8093,24.8247,24.8016,24.8093,99100.0
2012-08-09 12:00:00,32.29,32.34,32.28,32.33,63400.0,24.8093,24.8477,24.8016,24.84,63400.0
2012-08-09 12:05:00,32.33,32.33,32.29,32.3,68300.0,24.84,24.84,24.8093,24.817,68300.0
2012-08-09 12:10:00,32.31,32.33,32.29,32.31,60100.0,24.8247,24.84,24.8093,24.8247,60100.0
2012-08-09 12:15:00,32.31,32.35,32.31,32.35,45100.0,24.8247,24.8554,24.8247,24.8554,45100.0
2012-08-09 12:20:00,32.35,32.38,32.29,32.33,232700.0,24.8554,24.8785,24.8093,24.84,232700.0
2012-08-09 12:25:00,32.33,32.4,32.33,32.37,56200.0,24.84,24.8938,24.84,24.8708,56200.0
2012-08-09 12:30:00,32.38,32.4,32.35,32.39,73700.0,24.8785,24.8938,24.8554,24.8861,73700.0
2012-08-09 12:35:00,32.39,32.4,32.39,32.4,38100.0,24.8861,24.8938,24.8861,24.8938,38100.0
2012-08-09 12:40:00,32.4,32.42,32.39,32.4,48600.0,24.8938,24.9092,24.8861,24.8938,48600.0
2012-08-09 12:45:00,32.4,32.41,32.35,32.38,69400.0,24.8938,24.9015,24.8554,24.8785,69400.0
2012-08-09 12:50:00,32.38,32.41,32.35,32.38,199600.0,24.8785,24.9015,24.8554,24.8785,199600.0
2012-08-09 12:55:00,32.39,32.42,32.36,32.42,97300.0,24.8861,24.9092,24.8631,24.9092,97300.0
2012-08-09 13:00:00,32.42,32.43,32.37,32.41,161900.0,24.9092,24.9169,24.8708,24.9015,161900.0
2012-08-09 13:05:00,32.4,32.45,32.4,32.45,66100.0,24.8938,24.9322,24.8938,24.9322,66100.0
2012-08-09 13:10:00,32.45,32.46,32.42,32.46,275000.0,24.9322,24.9399,24.9092,24.9399,275000.0
2012-08-09 13:15:00,32.46,32.47,32.45,32.47,49700.0,24.9399,24.9476,24.9322,24.9476,49700.0
2012-08-09 13:20:00,32.47,32.47,32.41,32.42,113900.0,24.9476,24.9476,24.9015,24.9092,113900.0
2012-08-09 13:25:00,32.42,32.46,32.41,32.46,61700.0,24.9092,24.9399,24.9015,24.9399,61700.0
2012-08-09 13:30:00,32.46,32.48,32.44,32.46,34800.0,24.9399,24.9553,24.9246,24.9399,34800.0
2012-08-09 13:35:00,32.46,32.54,32.45,32.54,187000.0,24.9399,25.0014,24.9322,25.0014,187000.0
2012-08-09 13:40:00,32.53,32.58,32.51,32.57,88000.0,24.9937,25.0321,24.9783,25.0244,88000.0
2012-08-09 13:45:00,32.57,32.64,32.56,32.63,192000.0,25.0244,25.0782,25.0168,25.0705,192000.0
2012-08-09 13:50:00,32.6,32.63,32.6,32.61,117400.0,25.0475,25.0705,25.0475,25.0552,117400.0
2012-08-09 13:55:00,32.61,32.61,32.53,32.54,65000.0,25.0552,25.0552,24.9937,25.0014,65000.0
2012-08-09 14:00:00,32.54,32.56,32.53,32.56,61200.0,25.0014,25.0168,24.9937,25.0168,61200.0
2012-08-09 14:05:00,32.56,32.56,32.5,32.56,45000.0,25.0168,25.0168,24.9707,25.0168,45000.0
2012-08-09 14:10:00,32.56,32.58,32.53,32.54,88700.0,25.0168,25.0321,24.9937,25.0014,88700.0
2012-08-09 14:15:00,32.54,32.58,32.54,32.55,68400.0,25.0014,25.0321,25.0014,25.0091,68400.0
2012-08-09 14:20:00,32.55,32.58,32.53,32.58,32600.0,25.0091,25.0321,24.9937,25.0321,32600.0
2012-08-09 14:25:00,32.58,32.62,32.57,32.61,59000.0,25.0321,25.0629,25.0244,25.0552,59000.0
2012-08-09 14:30:00,32.61,32.68,32.6,32.67,97000.0,25.0552,25.109,25.0475,25.1013,97000.0
2012-08-09 14:35:00,32.67,32.69,32.63,32.68,189700.0,25.1013,25.1166,25.0705,25.109,189700.0
2012-08-09 14:40:00,32.67,32.69,32.64,32.65,221400.0,25.1013,25.1166,25.0782,25.0859,221400.0
2012-08-09 14:45:00,32.65,32.68,32.65,32.66,50000.0,25.0859,25.109,25.0859,25.0936,50000.0
2012-08-09 14:50:00,32.67,32.68,32.66,32.66,55800.0,25.1013,25.109,25.0936,25.0936,55800.0
2012-08-09 14:55:00,32.66,32.66,32.63,32.63,127800.0,25.0936,25.0936,25.0705,25.0705,127800.0
2012-08-09 15:00:00,32.63,32.65,32.61,32.61,67500.0,25.0705,25.0859,25.0552,25.0552,67500.0
2012-08-09 15:05:00,32.61,32.63,32.58,32.6,97600.0,25.0552,25.0705,25.0321,25.0475,97600.0
2012-08-09 15:10:00,32.6,32.62,32.58,32.59,127200.0,25.0475,25.0629,25.0321,25.0398,127200.0
2012-08-09 15:15:00,32.6,32.61,32.57,32.6,62800.0,25.0475,25.0552,25.0244,25.0475,62800.0
2012-08-09 15:20:00,32.59,32.6,32.57,32.58,54300.0,25.0398,25.0475,25.0244,25.0321,54300.0
2012-08-09 15:25:00,32.59,32.63,32.57,32.62,125000.0,25.0398,25.0705,25.0244,25.0629,125000.0
2012-08-09 15:30:00,32.62,32.65,32.59,32.59,163300.0,25.0629,25.0859,25.0398,25.0398,163300.0
2012-08-09 15:35:00,32.6,32.61,32.54,32.58,226200.0,25.0475,25.0552,25.0014,25.0321,226200.0
2012-08-09 15:40:00,32.58,32.6,32.56,32.58,74700.0,25.0321,25.0475,25.0168,25.0321,74700.0
2012-08-09 15:45:00,32.57,32.58,32.51,32.52,182000.0,25.0244,25.0321,24.9783,24.986,182000.0
2012-08-09 15:50:00,32.52,32.54,32.5,32.51,236400.0,24.986,25.0014,24.9707,24.9783,236400.0
2012-08-09 15:55:00,32.51,32.53,32.5,32.51,286600.0,24.9783,24.9937,24.9707,24.9783,286600.0
2012-08-10 09:30:00,32.38,32.4,32.13,32.27,252400.0,24.8785,24.8938,24.6864,24.7939,252400.0
2012-08-10 09:35:00,32.27,32.44,32.18,32.41,209100.0,24.7939,24.9246,24.7248,24.9015,209100.0
2012-08-10 09:40:00,32.4,32.54,32.4,32.51,236800.0,24.8938,25.0014,24.8938,24.9783,236800.0
2012-08-10 09:45:00,32.5,32.55,32.44,32.45,143500.0,24.9707,25.0091,24.9246,24.9322,143500.0
2012-08-10 09:50:00,32.44,32.53,32.44,32.5,188400.0,24.9246,24.9937,24.9246,24.9707,188400.0
2012-08-10 09:55:00,32.49,32.51,32.39,32.44,207800.0,24.963,24.9783,24.8861,24.9246,207800.0
2012-08-10 10:00:00,32.44,32.48,32.39,32.48,114000.0,24.9246,24.9553,24.8861,24.9553,114000.0
2012-08-10 10:05:00,32.48,32.5,32.31,32.38,214100.0,24.9553,24.9707,24.8247,24.8785,214100.0
2012-08-10 10:10:00,32.38,32.55,32.38,32.48,285100.0,24.8785,25.0091,24.8785,24.9553,285100.0
2012-08-10 10:15:00,32.48,32.5,32.32,32.36,274800.0,24.9553,24.9707,24.8324,24.8631,274800.0
2012-08-10 10:20:00,32.35,32.43,32.35,32.43,41800.0,24.8554,24.9169,24.8554,24.9169,41800.0
2012-08-10 10:25:00,32.43,32.48,32.41,32.45,61500.0,24.9169,24.9553,24.9015,24.9322,61500.0
2012-08-10 10:30:00,32.46,32.54,32.46,32.52,61200.0,24.9399,25.0014,24.9399,24.986,61200.0
2012-08-10 10:35:00,32.52,32.53,32.5,32.51,49400.0,24.986,24.9937,24.9707,24.9783,49400.0
2012-08-10 10:40:00,32.52,32.56,32.52,32.55,59900.0,24.986,25.0168,24.986,25.0091,59900.0
2012-08-10 10:45:00,32.55,32.58,32.51,32.51,77500.0,25.0091,25.0321,24.9783,24.9783,77500.0
2012-08-10 10:50:00,32.52,32.53,32.48,32.48,158400.0,24.986,24.9937,24.9553,24.9553,158400.0
2012-08-10 10:55:00,32.49,32.51,32.45,32.51,56200.0,24.963,24.9783,24.9322,24.9783,56200.0
2012-08-10 11:00:00,32.51,32.51,32.45,32.45,104600.0,24.9783,24.9783,24.9322,24.9322,104600.0
2012-08-10 11:05:00,32.45,32.46,32.36,32.39,149500.0,24.9322,24.9399,24.8631,24.8861,149500.0
2012-08-10 11:10:00,32.4,32.48,32.39,32.48,84400.0,24.8938,24.9553,24.8861,24.9553,84400.0
2012-08-10 11:15:00,32.48,32.51,32.45,32.45,66500.0,24.9553,24.9783,24.9322,24.9322,66500.0
2012-08-10 11:20:00,32.45,32.46,32.42,32.43,38500.0,24.9322,24.9399,24.9092,24.9169,38500.0
2012-08-10 11:25:00,32.43,32.5,32.42,32.47,79800.0,24.9169,24.9707,24.9092,24.9476,79800.0
2012-08-10 11:30:00,32.46,32.51,32.46,32.46,68300.0,24.9399,24.9783,24.9399,24.9399,68300.0
2012-08-10 11:35:00,32.45,32.48,32.43,32.47,49800.0,24.9322,24.9553,24.9169,24.9476,49800.0
2012-08-10 11:40:00,32.47,32.5,32.46,32.46,63000.0,24.9476,24.9707,24.9399,24.9399,63000.0
2012-08-10 11:45:00,32.46,32.47,32.43,32.45,23200.0,24.9399,24.9476,24.9169,24.9322,23200.0
2012-08-10 11:50:00,32.44,32.49,32.43,32.48,42600.0,24.9246,24.963,24.9169,24.9553,42600.0
2012-08-10 11:55:00,32.48,32.5,32.48,32.5,91000.0,24.9553,24.9707,24.9553,24.9707,91000.0
2012-08-10 12:00:00,32.5,32.51,32.48,32.5,42200.0,24.9707,24.9783,24.9553,24.9707,42200.0
2012-08-10 12:05:00,32.5,32.5,32.45,32.45,87700.0,24.9707,24.9707,24.9322,24.9322,87700.0
2012-08-10 12:10:00,32.45,32.46,32.44,32.45,9300.0,24.9322,24.9399,24.9246,24.9322,9300.0
2012-08-10 12:15:00,32.45,32.5,32.45,32.5,66300.0,24.9322,24.9707,24.9322,24.9707,66300.0
2012-08-10 12:20:00,32.5,32.51,32.49,32.5,181000.0,24.9707,24.9783,24.963,24.9707,181000.0
2012-08-10 12:25:00,32.5,32.55,32.49,32.54,92800.0,24.9707,25.0091,24.963,25.0014,92800.0
2012-08-10 12:30:00,32.55,32.56,32.48,32.5,232200.0,25.0091,25.0168,24.9553,24.9707,232200.0
2012-08-10 12:35:00,32.5,32.51,32.48,32.49,68600.0,24.9707,24.9783,24.9553,24.963,68600.0
2012-08-10 12:40:00,32.49,32.51,32.48,32.5,21700.0,24.963,24.9783,24.9553,24.9707,21700.0
2012-08-10 12:45:00,32.5,32.5,32.41,32.41,59000.0,24.9707,24.9707,24.9015,24.9015,59000.0
2012-08-10 12:50:00,32.41,32.45,32.39,32.44,34000.0,24.9015,24.9322,24.8861,24.9246,34000.0
2012-08-10 12:55:00,32.44,32.44,32.4,32.41,52800.0,24.9246,24.9246,24.8938,24.9015,52800.0
2012-08-10 13:00:00,32.42,32.47,32.42,32.44,16800.0,24.9092,24.9476,24.9092,24.9246,16800.0
2012-08-10 13:05:00,32.43,32.44,32.41,32.41,27100.0,24.9169,24.9246,24.9015,24.9015,27100.0
2012-08-10 13:10:00,32.42,32.42,32.41,32.41,37500.0,24.9092,24.9092,24.9015,24.9015,37500.0
2012-08-10 13:15:00,32.42,32.44,32.4,32.41,30300.0,24.9092,24.9246,24.8938,24.9015,30300.0
2012-08-10 13:20:00,32.41,32.45,32.41,32.45,10900.0,24.9015,24.9322,24.9015,24.9322,10900.0
2012-08-10 13:25:00,32.45,32.46,32.44,32.46,36400.0,24.9322,24.9399,24.9246,24.9399,36400.0
2012-08-10 13:30:00,32.45,32.5,32.45,32.48,66000.0,24.9322,24.9707,24.9322,24.9553,66000.0
2012-08-10 13:35:00,32.48,32.5,32.47,32.47,26500.0,24.9553,24.9707,24.9476,24.9476,26500.0
2012-08-10 13:40:00,32.48,32.5,32.48,32.48,93300.0,24.9553,24.9707,24.9553,24.9553,93300.0
2012-08-10 13:45:00,32.49,32.5,32.45,32.46,21300.0,24.963,24.9707,24.9322,24.9399,21300.0
2012-08-10 13:50:00,32.47,32.47,32.44,32.45,32300.0,24.9476,24.9476,24.9246,24.9322,32300.0
2012-08-10 13:55:00,32.44,32.47,32.44,32.46,69000.0,24.9246,24.9476,24.9246,24.9399,69000.0
2012-08-10 14:00:00,32.45,32.49,32.45,32.48,48800.0,24.9322,24.963,24.9322,24.9553,48800.0
2012-08-10 14:05:00,32.49,32.49,32.46,32.47,36000.0,24.963,24.963,24.9399,24.9476,36000.0
2012-08-10 14:10:00,32.47,32.5,32.47,32.47,55000.0,24.9476,24.9707,24.9476,24.9476,55000.0
2012-08-10 14:15:00,32.47,32.51,32.47,32.49,58400.0,24.9476,24.9783,24.9476,24.963,58400.0
2012-08-10 14:20:00,32.5,32.51,32.49,32.5,31400.0,24.9707,24.9783,24.963,24.9707,31400.0
2012-08-10 14:25:00,32.5,32.51,32.49,32.5,36700.0,24.9707,24.9783,24.963,24.9707,36700.0
2012-08-10 14:30:00,32.5,32.51,32.49,32.51,71500.0,24.9707,24.9783,24.963,24.9783,71500.0
2012-08-10 14:35:00,32.5,32.51,32.48,32.48,60100.0,24.9707,24.9783,24.9553,24.9553,60100.0
2012-08-10 14:40:00,32.48,32.51,32.48,32.51,42200.0,24.9553,24.9783,24.9553,24.9783,42200.0
2012-08-10 14:45:00,32.5,32.51,32.48,32.49,42500.0,24.9707,24.9783,24.9553,24.963,42500.0
2012-08-10 14:50:00,32.49,32.52,32.48,32.5,58700.0,24.963,24.986,24.9553,24.9707,58700.0
2012-08-10 14:55:00,32.49,32.51,32.47,32.5,31300.0,24.963,24.9783,24.9476,24.9707,31300.0
2012-08-10 15:00:00,32.51,32.52,32.48,32.5,53400.0,24.9783,24.986,24.9553,24.9707,53400.0
2012-08-10 15:05:00,32.5,32.51,32.5,32.5,21700.0,24.9707,24.9783,24.9707,24.9707,21700.0
2012-08-10 15:10:00,32.51,32.54,32.49,32.52,66700.0,24.9783,25.0014,24.963,24.986,66700.0
2012-08-10 15:15:00,32.52,32.57,32.52,32.55,61600.0,24.986,25.0244,24.986,25.0091,61600.0
2012-08-10 15:20:00,32.55,32.58,32.54,32.57,40600.0,25.0091,25.0321,25.0014,25.0244,40600.0
2012-08-10 15:25:00,32.57,32.58,32.53,32.55,72700.0,25.0244,25.0321,24.9937,25.0091,72700.0
2012-08-10 15:30:00,32.56,32.59,32.54,32.55,89100.0,25.0168,25.0398,25.0014,25.0091,89100.0
2012-08-10 15:35:00,32.55,32.58,32.54,32.56,85200.0,25.0091,25.0321,25.0014,25.0168,85200.0
2012-08-10 15:40:00,32.55,32.62,32.53,32.6,190000.0,25.0091,25.0629,24.9937,25.0475,190000.0
2012-08-10 15:45:00,32.61,32.66,32.58,32.59,204900.0,25.0552,25.0936,25.0321,25.0398,204900.0
2012-08-10 15:50:00,32.59,32.62,32.55,32.6,204000.0,25.0398,25.0629,25.0091,25.0475,204000.0
2012-08-10 15:55:00,32.6,32.61,32.56,32.59,333000.0,25.0475,25.0552,25.0168,25.0398,333000.0
2012-08-13 09:30:00,32.55,32.59,32.26,32.35,255600.0,25.0091,25.0398,24.7863,24.8554,255600.0
2012-08-13 09:35:00,32.36,32.57,32.36,32.52,102400.0,24.8631,25.0244,24.8631,24.986,102400.0
2012-08-13 09:40:00,32.51,32.56,32.43,32.48,71200.0,24.9783,25.0168,24.9169,24.9553,71200.0
2012-08-13 09:45:00,32.48,32.52,32.47,32.48,79900.0,24.9553,24.986,24.9476,24.9553,79900.0
2012-08-13 09:50:00,32.48,32.62,32.48,32.61,119400.0,24.9553,25.0629,24.9553,25.0552,119400.0
2012-08-13 09:55:00,32.61,32.7,32.58,32.65,211900.0,25.0552,25.1243,25.0321,25.0859,211900.0
2012-08-13 10:00:00,32.63,32.64,32.53,32.62,125800.0,25.0705,25.0782,24.9937,25.0629,125800.0
2012-08-13 10:05:00,32.6,32.6,32.51,32.58,175300.0,25.0475,25.0475,24.9783,25.0321,175300.0
2012-08-13 10:10:00,32.59,32.64,32.56,32.63,125200.0,25.0398,25.0782,25.0168,25.0705,125200.0
2012-08-13 10:15:00,32.64,32.66,32.61,32.65,115200.0,25.0782,25.0936,25.0552,25.0859,115200.0
2012-08-13 10:20:00,32.64,32.74,32.64,32.68,285100.0,25.0782,25.1551,25.0782,25.109,285100.0
2012-08-13 10:25:00,32.67,32.68,32.53,32.57,175500.0,25.1013,25.109,24.9937,25.0244,175500.0
2012-08-13 10:30:00,32.57,32.65,32.46,32.65,259600.0,25.0244,25.0859,24.9399,25.0859,259600.0
2012-08-13 10:35:00,32.64,32.68,32.6,32.62,70900.0,25.0782,25.109,25.0475,25.0629,70900.0
2012-08-13 10:40:00,32.62,32.64,32.6,32.62,108500.0,25.0629,25.0782,25.0475,25.0629,108500.0
2012-08-13 10:45:00,32.63,32.63,32.55,32.59,101000.0,25.0705,25.0705,25.0091,25.0398,101000.0
2012-08-13 10:50:00,32.59,32.59,32.54,32.57,76100.0,25.0398,25.0398,25.0014,25.0244,76100.0
2012-08-13 10:55:00,32.55,32.62,32.53,32.55,248000.0,25.0091,25.0629,24.9937,25.0091,248000.0
2012-08-13 11:00:00,32.55,32.57,32.52,32.53,171000.0,25.0091,25.0244,24.986,24.9937,171000.0
2012-08-13 11:05:00,32.53,32.57,32.47,32.57,121600.0,24.9937,25.0244,24.9476,25.0244,121600.0
2012-08-13 11:10:00,32.57,32.58,32.55,32.55,29900.0,25.0244,25.0321,25.0091,25.0091,29900.0
2012-08-13 11:15:00,32.55,32.62,32.54,32.58,122000.0,25.0091,25.0629,25.0014,25.0321,122000.0
2012-08-13 11:20:00,32.58,32.65,32.58,32.63,51900.0,25.0321,25.0859,25.0321,25.0705,51900.0
2012-08-13 11:25:00,32.64,32.72,32.64,32.7,71300.0,25.0782,25.1397,25.0782,25.1243,71300.0
2012-08-13 11:30:00,32.7,32.74,32.69,32.74,104500.0,25.1243,25.1551,25.1166,25.1551,104500.0
2012-08-13 11:35:00,32.73,32.84,32.72,32.81,298100.0,25.1474,25.2319,25.1397,25.2088,298100.0
2012-08-13 11:40:00,32.81,32.84,32.81,32.84,100300.0,25.2088,25.2319,25.2088,25.2319,100300.0
2012-08-13 11:45:00,32.83,32.84,32.82,32.84,47400.0,25.2242,25.2319,25.2165,25.2319,47400.0
2012-08-13 11:50:00,32.84,32.86,32.81,32.85,120400.0,25.2319,25.2472,25.2088,25.2396,120400.0
2012-08-13 11:55:00,32.85,32.86,32.8,32.84,125300.0,25.2396,25.2472,25.2011,25.2319,125300.0
2012-08-13 12:00:00,32.84,32.86,32.8,32.8,61200.0,25.2319,25.2472,25.2011,25.2011,61200.0
2012-08-13 12:05:00,32.8,32.8,32.74,32.77,97600.0,25.2011,25.2011,25.1551,25.1781,97600.0
2012-08-13 12:10:00,32.77,32.85,32.77,32.85,29500.0,25.1781,25.2396,25.1781,25.2396,29500.0
2012-08-13 12:15:00,32.84,32.9,32.84,32.88,94700.0,25.2319,25.278,25.2319,25.2626,94700.0
2012-08-13 12:20:00,32.87,32.92,32.87,32.92,48600.0,25.2549,25.2933,25.2549,25.2933,48600.0
2012-08-13 12:25:00,32.91,33.01,32.9,32.99,549600.0,25.2857,25.3625,25.278,25.3471,549600.0
2012-08-13 12:30:00,32.99,33.05,32.99,33.04,199200.0,25.3471,25.3932,25.3471,25.3855,199200.0
2012-08-13 12:35:00,33.03,33.03,32.99,33.0,124200.0,25.3779,25.3779,25.3471,25.3548,124200.0
2012-08-13 12:40:00,33.0,33.07,33.0,33.06,111100.0,25.3548,25.4086,25.3548,25.4009,111100.0
2012-08-13 12:45:00,33.05,33.06,32.98,33.02,149400.0,25.3932,25.4009,25.3394,25.3702,149400.0
2012-08-13 12:50:00,33.03,33.05,33.0,33.05,89900.0,25.3779,25.3932,25.3548,25.3932,89900.0
2012-08-13 12:55:00,33.04,33.09,33.02,33.07,115200.0,25.3855,25.424,25.3702,25.4086,115200.0
2012-08-13 13:00:00,33.08,33.1,33.07,33.09,66100.0,25.4163,25.4316,25.4086,25.424,66100.0
2012-08-13 13:05:00,33.1,33.12,33.09,33.12,83300.0,25.4316,25.447,25.424,25.447,83300.0
2012-08-13 13:10:00,33.12,33.12,33.06,33.08,94800.0,25.447,25.447,25.4009,25.4163,94800.0
2012-08-13 13:15:00,33.08,33.08,33.04,33.06,73300.0,25.4163,25.4163,25.3855,25.4009,73300.0
2012-08-13 13:20:00,33.06,33.08,33.02,33.05,93000.0,25.4009,25.4163,25.3702,25.3932,93000.0
2012-08-13 13:25:00,33.05,33.05,33.0,33.05,77100.0,25.3932,25.3932,25.3548,25.3932,77100.0
2012-08-13 13:30:00,33.05,33.08,33.04,33.05,76500.0,25.3932,25.4163,25.3855,25.3932,76500.0
2012-08-13 13:35:00,33.05,33.11,33.05,33.1,92900.0,25.3932,25.4393,25.3932,25.4316,92900.0
2012-08-13 13:40:00,33.1,33.16,33.09,33.13,187100.0,25.4316,25.4777,25.424,25.4547,187100.0
2012-08-13 13:45:00,33.14,33.16,33.11,33.16,71700.0,25.4624,25.4777,25.4393,25.4777,71700.0
2012-08-13 13:50:00,33.16,33.16,33.1,33.14,98200.0,25.4777,25.4777,25.4316,25.4624,98200.0
2012-08-13 13:55:00,33.14,33.16,33.13,33.15,89600.0,25.4624,25.4777,25.4547,25.4701,89600.0
2012-08-13 14:00:00,33.15,33.16,33.1,33.11,81600.0,25.4701,25.4777,25.4316,25.4393,81600.0
2012-08-13 14:05:00,33.1,33.11,33.1,33.11,32000.0,25.4316,25.4393,25.4316,25.4393,32000.0
2012-08-13 14:10:00,33.1,33.13,33.1,33.13,52700.0,25.4316,25.4547,25.4316,25.4547,52700.0
2012-08-13 14:15:00,33.13,33.18,33.1,33.18,86000.0,25.4547,25.4931,25.4316,25.4931,86000.0
2012-08-13 14:20:00,33.17,33.23,33.17,33.19,137700.0,25.4854,25.5315,25.4854,25.5008,137700.0
2012-08-13 14:25:00,33.19,33.22,33.16,33.16,123600.0,25.5008,25.5238,25.4777,25.4777,123600.0
2012-08-13 14:30:00,33.17,33.18,33.14,33.14,52200.0,25.4854,25.4931,25.4624,25.4624,52200.0
2012-08-13 14:35:00,33.14,33.15,33.11,33.13,66900.0,25.4624,25.4701,25.4393,25.4547,66900.0
2012-08-13 14:40:00,33.13,33.13,33.1,33.1,74700.0,25.4547,25.4547,25.4316,25.4316,74700.0
2012-08-13 14:45:00,33.11,33.13,33.1,33.12,76600.0,25.4393,25.4547,25.4316,25.447,76600.0
2012-08-13 14:50:00,33.12,33.19,33.12,33.18,128600.0,25.447,25.5008,25.447,25.4931,128600.0
2012-08-13 14:55:00,33.17,33.18,33.14,33.14,194500.0,25.4854,25.4931,25.4624,25.4624,194500.0
2012-08-13 15:00:00,33.14,33.18,33.14,33.17,57600.0,25.4624,25.4931,25.4624,25.4854,57600.0
2012-08-13 15:05:00,33.17,33.2,33.16,33.17,165600.0,25.4854,25.5085,25.4777,25.4854,165600.0
2012-08-13 15:10:00,33.17,33.18,33.17,33.18,44800.0,25.4854,25.4931,25.4854,25.4931,44800.0
2012-08-13 15:15:00,33.17,33.2,33.17,33.18,145400.0,25.4854,25.5085,25.4854,25.4931,145400.0
2012-08-13 15:20:00,33.18,33.18,33.13,33.14,83500.0,25.4931,25.4931,25.4547,25.4624,83500.0
2012-08-13 15:25:00,33.13,33.14,33.1,33.1,98200.0,25.4547,25.4624,25.4316,25.4316,98200.0
2012-08-13 15:30:00,33.1,33.12,33.09,33.1,149000.0,25.4316,25.447,25.424,25.4316,149000.0
2012-08-13 15:35:00,33.1,33.13,33.09,33.12,192200.0,25.4316,25.4547,25.424,25.447,192200.0
2012-08-13 15:40:00,33.13,33.14,33.11,33.13,165100.0,25.4547,25.4624,25.4393,25.4547,165100.0
2012-08-13 15:45:00,33.13,33.16,33.08,33.08,244900.0,25.4547,25.4777,25.4163,25.4163,244900.0
2012-08-13 15:50:00,33.08,33.11,33.07,33.09,283100.0,25.4163,25.4393,25.4086,25.424,283100.0
2012-08-13 15:55:00,33.08,33.1,33.07,33.09,411300.0,25.4163,25.4316,25.4086,25.424,411300.0
2012-08-14 09:30:00,33.54,33.7,33.39,33.66,1163200.0,25.7697,25.8926,25.6545,25.8619,1163200.0
2012-08-14 09:35:00,33.64,33.67,33.49,33.57,404600.0,25.8465,25.8696,25.7313,25.7928,404600.0
2012-08-14 09:40:00,33.58,33.75,33.56,33.75,324800.0,25.8004,25.9311,25.7851,25.9311,324800.0
2012-08-14 09:45:00,33.75,33.88,33.7,33.87,443300.0,25.9311,26.0309,25.8926,26.0233,443300.0
2012-08-14 09:50:00,33.87,33.93,33.82,33.85,529300.0,26.0233,26.0694,25.9848,26.0079,529300.0
2012-08-14 09:55:00,33.85,33.93,33.81,33.88,461300.0,26.0079,26.0694,25.9772,26.0309,461300.0
2012-08-14 10:00:00,33.88,34.0,33.88,34.0,440600.0,26.0309,26.1231,26.0309,26.1231,440600.0
2012-08-14 10:05:00,34.0,34.03,33.89,33.97,710400.0,26.1231,26.1462,26.0386,26.1001,710400.0
2012-08-14 10:10:00,33.96,34.02,33.94,34.0,901000.0,26.0924,26.1385,26.077,26.1231,901000.0
2012-08-14 10:15:00,34.0,34.11,33.96,34.04,1098500.0,26.1231,26.2077,26.0924,26.1539,1098500.0
2012-08-14 10:20:00,34.05,34.06,33.98,34.01,340200.0,26.1616,26.1692,26.1078,26.1308,340200.0
2012-08-14 10:25:00,34.01,34.07,33.94,34.02,306100.0,26.1308,26.1769,26.077,26.1385,306100.0
2012-08-14 10:30:00,34.03,34.03,33.83,33.9,268900.0,26.1462,26.1462,25.9925,26.0463,268900.0
2012-08-14 10:35:00,33.89,33.99,33.89,33.96,130100.0,26.0386,26.1155,26.0386,26.0924,130100.0
2012-08-14 10:40:00,33.96,34.02,33.91,34.02,417600.0,26.0924,26.1385,26.054,26.1385,417600.0
2012-08-14 10:45:00,34.02,34.13,34.0,34.12,208500.0,26.1385,26.223,26.1231,26.2153,208500.0
2012-08-14 10:50:00,34.13,34.26,34.12,34.25,398300.0,26.223,26.3229,26.2153,26.3152,398300.0
2012-08-14 10:55:00,34.25,34.25,34.17,34.2,237000.0,26.3152,26.3152,26.2538,26.2768,237000.0
2012-08-14 11:00:00,34.2,34.42,34.2,34.41,421400.0,26.2768,26.4458,26.2768,26.4382,421400.0
2012-08-14 11:05:00,34.41,34.42,34.27,34.34,346600.0,26.4382,26.4458,26.3306,26.3844,346600.0
2012-08-14 11:10:00,34.34,34.5,34.34,34.45,439500.0,26.3844,26.5073,26.3844,26.4689,439500.0
2012-08-14 11:15:00,34.43,34.58,34.42,34.51,457400.0,26.4535,26.5688,26.4458,26.515,457400.0
2012-08-14 11:20:00,34.5,34.6,34.48,34.52,379900.0,26.5073,26.5841,26.4919,26.5227,379900.0
2012-08-14 11:25:00,34.52,34.55,34.49,34.5,685800.0,26.5227,26.5457,26.4996,26.5073,685800.0
2012-08-14 11:30:00,34.5,34.56,34.42,34.51,471900.0,26.5073,26.5534,26.4458,26.515,471900.0
2012-08-14 11:35:00,34.5,34.51,34.28,34.36,391800.0,26.5073,26.515,26.3383,26.3997,391800.0
2012-08-14 11:40:00,34.36,34.38,34.33,34.36,189300.0,26.3997,26.4151,26.3767,26.3997,189300.0
2012-08-14 11:45:00,34.35,34.37,34.31,34.34,173500.0,26.3921,26.4074,26.3613,26.3844,173500.0
2012-08-14 11:50:00,34.34,34.36,34.27,34.29,229300.0,26.3844,26.3997,26.3306,26.346,229300.0
2012-08-14 11:55:00,34.29,34.3,34.22,34.26,246900.0,26.346,26.3536,26.2922,26.3229,246900.0
2012-08-14 12:00:00,34.25,34.26,34.25,34.25,150900.0,26.3152,26.3229,26.3152,26.3152,150900.0
2012-08-14 12:05:00,34.26,34.26,34.25,34.25,126200.0,26.3229,26.3229,26.3152,26.3152,126200.0
2012-08-14 12:10:00,34.25,34.27,34.18,34.25,350800.0,26.3152,26.3306,26.2614,26.3152,350800.0
2012-08-14 12:15:00,34.25,34.25,34.16,34.17,142700.0,26.3152,26.3152,26.2461,26.2538,142700.0
2012-08-14 12:20:00,34.17,34.24,34.12,34.2,183600.0,26.2538,26.3075,26.2153,26.2768,183600.0
2012-08-14 12:25:00,34.21,34.25,34.2,34.23,129100.0,26.2845,26.3152,26.2768,26.2999,129100.0
2012-08-14 12:30:00,34.23,34.25,34.17,34.18,123200.0,26.2999,26.3152,26.2538,26.2614,123200.0
2012-08-14 12:35:00,34.18,34.19,34.15,34.17,109500.0,26.2614,26.2691,26.2384,26.2538,109500.0
2012-08-14 12:40:00,34.16,34.17,34.04,34.08,212100.0,26.2461,26.2538,26.1539,26.1846,212100.0
2012-08-14 12:45:00,34.08,34.08,33.97,33.97,310100.0,26.1846,26.1846,26.1001,26.1001,310100.0
2012-08-14 12:50:00,33.98,34.06,33.96,34.01,218400.0,26.1078,26.1692,26.0924,26.1308,218400.0
2012-08-14 12:55:00,34.01,34.02,33.98,33.99,222800.0,26.1308,26.1385,26.1078,26.1155,222800.0
2012-08-14 13:00:00,34.0,34.0,33.96,34.0,168300.0,26.1231,26.1231,26.0924,26.1231,168300.0
2012-08-14 13:05:00,33.99,34.0,33.96,33.99,92200.0,26.1155,26.1231,26.0924,26.1155,92200.0
2012-08-14 13:10:00,33.98,33.99,33.87,33.9,230300.0,26.1078,26.1155,26.0233,26.0463,230300.0
2012-08-14 13:15:00,33.9,33.94,33.9,33.9,80000.0,26.0463,26.077,26.0463,26.0463,80000.0
2012-08-14 13:20:00,33.9,33.95,33.89,33.91,133500.0,26.0463,26.0847,26.0386,26.054,133500.0
2012-08-14 13:25:00,33.91,33.91,33.9,33.9,22600.0,26.054,26.054,26.0463,26.0463,22600.0
2012-08-14 13:30:00,33.9,34.0,33.89,33.95,242000.0,26.0463,26.1231,26.0386,26.0847,242000.0
2012-08-14 13:35:00,33.95,33.96,33.93,33.93,59800.0,26.0847,26.0924,26.0694,26.0694,59800.0
2012-08-14 13:40:00,33.93,34.02,33.93,34.01,298600.0,26.0694,26.1385,26.0694,26.1308,298600.0
2012-08-14 13:45:00,34.0,34.07,33.98,34.02,228600.0,26.1231,26.1769,26.1078,26.1385,228600.0
2012-08-14 13:50:00,34.01,34.02,33.98,34.0,90300.0,26.1308,26.1385,26.1078,26.1231,90300.0
2012-08-14 13:55:00,34.0,34.0,33.91,33.93,153700.0,26.1231,26.1231,26.054,26.0694,153700.0
2012-08-14 14:00:00,33.94,34.01,33.93,34.0,141200.0,26.077,26.1308,26.0694,26.1231,141200.0
2012-08-14 14:05:00,33.99,34.01,33.97,34.0,125200.0,26.1155,26.1308,26.1001,26.1231,125200.0
2012-08-14 14:10:00,34.0,34.01,33.98,34.01,140200.0,26.1231,26.1308,26.1078,26.1308,140200.0
2012-08-14 14:15:00,34.0,34.07,33.97,33.98,180100.0,26.1231,26.1769,26.1001,26.1078,180100.0
2012-08-14 14:20:00,33.98,33.99,33.96,33.98,85400.0,26.1078,26.1155,26.0924,26.1078,85400.0
2012-08-14 14:25:00,33.98,33.99,33.95,33.96,80600.0,26.1078,26.1155,26.0847,26.0924,80600.0
2012-08-14 14:30:00,33.96,33.98,33.96,33.98,66000.0,26.0924,26.1078,26.0924,26.1078,66000.0
2012-08-14 14:35:00,33.97,33.98,33.94,33.94,136100.0,26.1001,26.1078,26.077,26.077,136100.0
2012-08-14 14:40:00,33.95,34.0,33.94,33.99,144700.0,26.0847,26.1231,26.077,26.1155,144700.0
2012-08-14 14:45:00,33.98,34.0,33.9,33.9,97600.0,26.1078,26.1231,26.0463,26.0463,97600.0
2012-08-14 14:50:00,33.9,33.94,33.89,33.92,180600.0,26.0463,26.077,26.0386,26.0617,180600.0
2012-08-14 14:55:00,33.92,33.96,33.91,33.95,115500.0,26.0617,26.0924,26.054,26.0847,115500.0
2012-08-14 15:00:00,33.94,33.94,33.82,33.82,206100.0,26.077,26.077,25.9848,25.9848,206100.0
2012-08-14 15:05:00,33.82,33.83,33.75,33.78,247500.0,25.9848,25.9925,25.9311,25.9541,247500.0
2012-08-14 15:10:00,33.78,33.81,33.72,33.77,122100.0,25.9541,25.9772,25.908,25.9464,122100.0
2012-08-14 15:15:00,33.76,33.78,33.73,33.76,130800.0,25.9387,25.9541,25.9157,25.9387,130800.0
2012-08-14 15:20:00,33.76,33.78,33.74,33.77,137200.0,25.9387,25.9541,25.9234,25.9464,137200.0
2012-08-14 15:25:00,33.77,33.84,33.77,33.83,270600.0,25.9464,26.0002,25.9464,25.9925,270600.0
2012-08-14 15:30:00,33.82,33.83,33.73,33.73,349400.0,25.9848,25.9925,25.9157,25.9157,349400.0
2012-08-14 15:35:00,33.73,33.74,33.65,33.66,393600.0,25.9157,25.9234,25.8542,25.8619,393600.0
2012-08-14 15:40:00,33.67,33.8,33.66,33.77,551400.0,25.8696,25.9695,25.8619,25.9464,551400.0
2012-08-14 15:45:00,33.76,33.8,33.71,33.74,386700.0,25.9387,25.9695,25.9003,25.9234,386700.0
2012-08-14 15:50:00,33.74,33.75,33.67,33.75,564100.0,25.9234,25.9311,25.8696,25.9311,564100.0
2012-08-14 15:55:00,33.75,33.83,33.75,33.83,705800.0,25.9311,25.9925,25.9311,25.9925,705800.0
2012-08-15 09:30:00,33.64,33.93,33.59,33.78,410500.0,25.8465,26.0694,25.8081,25.9541,410500.0
2012-08-15 09:35:00,33.81,33.99,33.78,33.96,196800.0,25.9772,26.1155,25.9541,26.0924,196800.0
2012-08-15 09:40:00,33.95,34.31,33.93,34.3,410800.0,26.0847,26.3613,26.0694,26.3536,410800.0
2012-08-15 09:45:00,34.3,34.35,34.21,34.34,230500.0,26.3536,26.3921,26.2845,26.3844,230500.0
2012-08-15 09:50:00,34.34,34.41,34.26,34.27,169300.0,26.3844,26.4382,26.3229,26.3306,169300.0
2012-08-15 09:55:00,34.27,34.35,34.16,34.16,197200.0,26.3306,26.3921,26.2461,26.2461,197200.0
2012-08-15 10:00:00,34.16,34.35,34.15,34.33,178400.0,26.2461,26.3921,26.2384,26.3767,178400.0
2012-08-15 10:05:00,34.34,34.34,34.18,34.19,364700.0,26.3844,26.3844,26.2614,26.2691,364700.0
2012-08-15 10:10:00,34.2,34.2,34.04,34.06,181300.0,26.2768,26.2768,26.1539,26.1692,181300.0
2012-08-15 10:15:00,34.07,34.11,33.91,34.05,349000.0,26.1769,26.2077,26.054,26.1616,349000.0
2012-08-15 10:20:00,34.05,34.15,34.05,34.11,149100.0,26.1616,26.2384,26.1616,26.2077,149100.0
2012-08-15 10:25:00,34.11,34.15,34.04,34.11,221700.0,26.2077,26.2384,26.1539,26.2077,221700.0
2012-08-15 10:30:00,34.11,34.18,34.11,34.12,107400.0,26.2077,26.2614,26.2077,26.2153,107400.0
2012-08-15 10:35:00,34.12,34.12,34.04,34.06,101000.0,26.2153,26.2153,26.1539,26.1692,101000.0
2012-08-15 10:40:00,34.06,34.07,33.94,34.0,154700.0,26.1692,26.1769,26.077,26.1231,154700.0
2012-08-15 10:45:00,34.0,34.04,33.99,34.0,95200.0,26.1231,26.1539,26.1155,26.1231,95200.0
2012-08-15 10:50:00,34.0,34.07,34.0,34.05,113100.0,26.1231,26.1769,26.1231,26.1616,113100.0
2012-08-15 10:55:00,34.05,34.12,34.05,34.08,58800.0,26.1616,26.2153,26.1616,26.1846,58800.0
2012-08-15 11:00:00,34.08,34.11,34.05,34.1,189600.0,26.1846,26.2077,26.1616,26.2,189600.0
2012-08-15 11:05:00,34.1,34.15,34.07,34.15,80300.0,26.2,26.2384,26.1769,26.2384,80300.0
2012-08-15 11:10:00,34.15,34.17,34.12,34.17,79000.0,26.2384,26.2538,26.2153,26.2538,79000.0
2012-08-15 11:15:00,34.17,34.2,34.16,34.16,65300.0,26.2538,26.2768,26.2461,26.2461,65300.0
2012-08-15 11:20:00,34.16,34.17,34.1,34.1,88600.0,26.2461,26.2538,26.2,26.2,88600.0
2012-08-15 11:25:00,34.11,34.11,34.06,34.06,85100.0,26.2077,26.2077,26.1692,26.1692,85100.0
2012-08-15 11:30:00,34.05,34.07,34.02,34.02,46100.0,26.1616,26.1769,26.1385,26.1385,46100.0
2012-08-15 11:35:00,34.01,34.07,34.0,34.06,49600.0,26.1308,26.1769,26.1231,26.1692,49600.0
2012-08-15 11:40:00,34.05,34.07,34.05,34.05,35700.0,26.1616,26.1769,26.1616,26.1616,35700.0
2012-08-15 11:45:00,34.05,34.09,34.05,34.06,65000.0,26.1616,26.1923,26.1616,26.1692,65000.0
2012-08-15 11:50:00,34.06,34.08,34.05,34.06,62500.0,26.1692,26.1846,26.1616,26.1692,62500.0
2012-08-15 11:55:00,34.05,34.09,34.05,34.08,32400.0,26.1616,26.1923,26.1616,26.1846,32400.0
2012-08-15 12:00:00,34.09,34.1,34.05,34.08,150900.0,26.1923,26.2,26.1616,26.1846,150900.0
2012-08-15 12:05:00,34.08,34.09,34.05,34.05,20000.0,26.1846,26.1923,26.1616,26.1616,20000.0
2012-08-15 12:10:00,34.05,34.08,33.99,34.04,187500.0,26.1616,26.1846,26.1155,26.1539,187500.0
2012-08-15 12:15:00,34.04,34.09,34.04,34.08,26700.0,26.1539,26.1923,26.1539,26.1846,26700.0
2012-08-15 12:20:00,34.08,34.1,34.05,34.1,51600.0,26.1846,26.2,26.1616,26.2,51600.0
2012-08-15 12:25:00,34.1,34.11,34.07,34.1,36700.0,26.2,26.2077,26.1769,26.2,36700.0
2012-08-15 12:30:00,34.11,34.16,34.1,34.16,65900.0,26.2077,26.2461,26.2,26.2461,65900.0
2012-08-15 12:35:00,34.15,34.17,34.13,34.13,47900.0,26.2384,26.2538,26.223,26.223,47900.0
2012-08-15 12:40:00,34.13,34.15,34.09,34.09,19200.0,26.223,26.2384,26.1923,26.1923,19200.0
2012-08-15 12:45:00,34.09,34.13,34.09,34.09,51700.0,26.1923,26.223,26.1923,26.1923,51700.0
2012-08-15 12:50:00,34.09,34.11,34.05,34.07,32400.0,26.1923,26.2077,26.1616,26.1769,32400.0
2012-08-15 12:55:00,34.07,34.11,34.03,34.04,45100.0,26.1769,26.2077,26.1462,26.1539,45100.0
2012-08-15 13:00:00,34.05,34.05,34.01,34.02,30800.0,26.1616,26.1616,26.1308,26.1385,30800.0
2012-08-15 13:05:00,34.02,34.05,33.99,34.04,110700.0,26.1385,26.1616,26.1155,26.1539,110700.0
2012-08-15 13:10:00,34.05,34.08,34.05,34.05,29700.0,26.1616,26.1846,26.1616,26.1616,29700.0
2012-08-15 13:15:00,34.05,34.06,34.05,34.06,22500.0,26.1616,26.1692,26.1616,26.1692,22500.0
2012-08-15 13:20:00,34.06,34.06,34.05,34.05,23000.0,26.1692,26.1692,26.1616,26.1616,23000.0
2012-08-15 13:25:00,34.05,34.11,34.04,34.1,83200.0,26.1616,26.2077,26.1539,26.2,83200.0
2012-08-15 13:30:00,34.09,34.1,34.05,34.06,47100.0,26.1923,26.2,26.1616,26.1692,47100.0
2012-08-15 13:35:00,34.06,34.06,34.04,34.05,46800.0,26.1692,26.1692,26.1539,26.1616,46800.0
2012-08-15 13:40:00,34.04,34.06,34.04,34.05,21000.0,26.1539,26.1692,26.1539,26.1616,21000.0
2012-08-15 13:45:00,34.05,34.06,34.03,34.04,47600.0,26.1616,26.1692,26.1462,26.1539,47600.0
2012-08-15 13:50:00,34.04,34.07,34.03,34.07,38900.0,26.1539,26.1769,26.1462,26.1769,38900.0
2012-08-15 13:55:00,34.07,34.08,34.05,34.05,19000.0,26.1769,26.1846,26.1616,26.1616,19000.0
2012-08-15 14:00:00,34.05,34.06,34.05,34.06,55900.0,26.1616,26.1692,26.1616,26.1692,55900.0
2012-08-15 14:05:00,34.05,34.06,34.03,34.04,128800.0,26.1616,26.1692,26.1462,26.1539,128800.0
2012-08-15 14:10:00,34.03,34.04,34.02,34.02,61900.0,26.1462,26.1539,26.1385,26.1385,61900.0
2012-08-15 14:15:00,34.02,34.04,34.02,34.02,82400.0,26.1385,26.1539,26.1385,26.1385,82400.0
2012-08-15 14:20:00,34.02,34.06,34.02,34.04,100800.0,26.1385,26.1692,26.1385,26.1539,100800.0
2012-08-15 14:25:00,34.04,34.06,34.02,34.02,32100.0,26.1539,26.1692,26.1385,26.1385,32100.0
2012-08-15 14:30:00,34.03,34.04,33.93,33.93,119900.0,26.1462,26.1539,26.0694,26.0694,119900.0
2012-08-15 14:35:00,33.94,34.0,33.91,34.0,111200.0,26.077,26.1231,26.054,26.1231,111200.0
2012-08-15 14:40:00,34.01,34.06,34.0,34.05,94300.0,26.1308,26.1692,26.1231,26.1616,94300.0
2012-08-15 14:45:00,34.05,34.06,34.05,34.05,41800.0,26.1616,26.1692,26.1616,26.1616,41800.0
2012-08-15 14:50:00,34.05,34.1,34.04,34.04,110400.0,26.1616,26.2,26.1539,26.1539,110400.0
2012-08-15 14:55:00,34.05,34.06,34.01,34.03,51800.0,26.1616,26.1692,26.1308,26.1462,51800.0
2012-08-15 15:00:00,34.03,34.04,34.01,34.02,68100.0,26.1462,26.1539,26.1308,26.1385,68100.0
2012-08-15 15:05:00,34.02,34.03,34.0,34.01,79300.0,26.1385,26.1462,26.1231,26.1308,79300.0
2012-08-15 15:10:00,34.0,34.02,34.0,34.0,57900.0,26.1231,26.1385,26.1231,26.1231,57900.0
2012-08-15 15:15:00,34.0,34.04,34.0,34.02,88500.0,26.1231,26.1539,26.1231,26.1385,88500.0
2012-08-15 15:20:00,34.02,34.02,33.97,33.97,82200.0,26.1385,26.1385,26.1001,26.1001,82200.0
2012-08-15 15:25:00,33.97,34.0,33.92,33.99,339500.0,26.1001,26.1231,26.0617,26.1155,339500.0
2012-08-15 15:30:00,33.98,34.03,33.95,34.01,172100.0,26.1078,26.1462,26.0847,26.1308,172100.0
2012-08-15 15:35:00,34.01,34.02,33.97,33.97,84900.0,26.1308,26.1385,26.1001,26.1001,84900.0
2012-08-15 15:40:00,33.97,34.04,33.97,34.02,205400.0,26.1001,26.1539,26.1001,26.1385,205400.0
2012-08-15 15:45:00,34.03,34.04,34.0,34.01,102800.0,26.1462,26.1539,26.1231,26.1308,102800.0
2012-08-15 15:50:00,34.01,34.02,34.0,34.01,199900.0,26.1308,26.1385,26.1231,26.1308,199900.0
2012-08-15 15:55:00,34.01,34.03,34.0,34.02,574800.0,26.1308,26.1462,26.1231,26.1385,574800.0
2012-08-16 09:30:00,34.17,34.4,34.17,34.28,249100.0,26.2538,26.4305,26.2538,26.3383,249100.0
2012-08-16 09:35:00,34.3,34.34,34.2,34.23,152300.0,26.3536,26.3844,26.2768,26.2999,152300.0
2012-08-16 09:40:00,34.24,34.27,34.16,34.27,100800.0,26.3075,26.3306,26.2461,26.3306,100800.0
2012-08-16 09:45:00,34.27,34.42,34.26,34.38,186400.0,26.3306,26.4458,26.3229,26.4151,186400.0
2012-08-16 09:50:00,34.38,34.49,34.37,34.48,179200.0,26.4151,26.4996,26.4074,26.4919,179200.0
2012-08-16 09:55:00,34.48,34.5,34.47,34.48,235300.0,26.4919,26.5073,26.4843,26.4919,235300.0
2012-08-16 10:00:00,34.47,34.53,34.44,34.53,644100.0,26.4843,26.5304,26.4612,26.5304,644100.0
2012-08-16 10:05:00,34.53,34.55,34.41,34.49,231800.0,26.5304,26.5457,26.4382,26.4996,231800.0
2012-08-16 10:10:00,34.49,34.5,34.45,34.48,253000.0,26.4996,26.5073,26.4689,26.4919,253000.0
2012-08-16 10:15:00,34.48,34.56,34.42,34.55,284500.0,26.4919,26.5534,26.4458,26.5457,284500.0
2012-08-16 10:20:00,34.55,34.77,34.55,34.76,781200.0,26.5457,26.7148,26.5457,26.7071,781200.0
2012-08-16 10:25:00,34.77,34.92,34.76,34.87,593800.0,26.7148,26.83,26.7071,26.7916,593800.0
2012-08-16 10:30:00,34.87,34.95,34.85,34.91,405500.0,26.7916,26.8531,26.7762,26.8223,405500.0
2012-08-16 10:35:00,34.91,34.95,34.82,34.9,391400.0,26.8223,26.8531,26.7532,26.8146,391400.0
2012-08-16 10:40:00,34.9,34.91,34.85,34.9,284900.0,26.8146,26.8223,26.7762,26.8146,284900.0
2012-08-16 10:45:00,34.9,34.98,34.85,34.91,356000.0,26.8146,26.8761,26.7762,26.8223,356000.0
2012-08-16 10:50:00,34.92,34.99,34.91,34.98,442300.0,26.83,26.8838,26.8223,26.8761,442300.0
2012-08-16 10:55:00,34.98,35.0,34.88,34.94,744400.0,26.8761,26.8915,26.7993,26.8454,744400.0
2012-08-16 11:00:00,34.94,34.94,34.75,34.76,259600.0,26.8454,26.8454,26.6994,26.7071,259600.0
2012-08-16 11:05:00,34.76,34.76,34.62,34.65,490300.0,26.7071,26.7071,26.5995,26.6226,490300.0
2012-08-16 11:10:00,34.65,34.7,34.59,34.68,323900.0,26.6226,26.661,26.5765,26.6456,323900.0
2012-08-16 11:15:00,34.68,34.71,34.64,34.64,260800.0,26.6456,26.6687,26.6149,26.6149,260800.0
2012-08-16 11:20:00,34.65,34.68,34.61,34.66,223700.0,26.6226,26.6456,26.5918,26.6302,223700.0
2012-08-16 11:25:00,34.66,34.66,34.57,34.62,185000.0,26.6302,26.6302,26.5611,26.5995,185000.0
2012-08-16 11:30:00,34.62,34.63,34.48,34.59,431800.0,26.5995,26.6072,26.4919,26.5765,431800.0
2012-08-16 11:35:00,34.59,34.59,34.51,34.55,152400.0,26.5765,26.5765,26.515,26.5457,152400.0
2012-08-16 11:40:00,34.54,34.59,34.51,34.59,142300.0,26.538,26.5765,26.515,26.5765,142300.0
2012-08-16 11:45:00,34.59,34.71,34.59,34.63,342300.0,26.5765,26.6687,26.5765,26.6072,342300.0
2012-08-16 11:50:00,34.63,34.73,34.57,34.72,143100.0,26.6072,26.684,26.5611,26.6763,143100.0
2012-08-16 11:55:00,34.72,34.73,34.66,34.7,78400.0,26.6763,26.684,26.6302,26.661,78400.0
2012-08-16 12:00:00,34.7,34.71,34.54,34.57,341500.0,26.661,26.6687,26.538,26.5611,341500.0
2012-08-16 12:05:00,34.58,34.59,34.54,34.58,98000.0,26.5688,26.5765,26.538,26.5688,98000.0
2012-08-16 12:10:00,34.58,34.58,34.5,34.52,201500.0,26.5688,26.5688,26.5073,26.5227,201500.0
2012-08-16 12:15:00,34.52,34.52,34.47,34.49,183800.0,26.5227,26.5227,26.4843,26.4996,183800.0
2012-08-16 12:20:00,34.49,34.52,34.46,34.49,188300.0,26.4996,26.5227,26.4766,26.4996,188300.0
2012-08-16 12:25:00,34.5,34.55,34.49,34.5,92200.0,26.5073,26.5457,26.4996,26.5073,92200.0
2012-08-16 12:30:00,34.5,34.53,34.49,34.52,78200.0,26.5073,26.5304,26.4996,26.5227,78200.0
2012-08-16 12:35:00,34.52,34.56,34.51,34.54,149000.0,26.5227,26.5534,26.515,26.538,149000.0
2012-08-16 12:40:00,34.54,34.55,34.53,34.53,55300.0,26.538,26.5457,26.5304,26.5304,55300.0
2012-08-16 12:45:00,34.54,34.54,34.45,34.5,103700.0,26.538,26.538,26.4689,26.5073,103700.0
2012-08-16 12:50:00,34.5,34.56,34.5,34.53,56300.0,26.5073,26.5534,26.5073,26.5304,56300.0
2012-08-16 12:55:00,34.54,34.62,34.54,34.62,78500.0,26.538,26.5995,26.538,26.5995,78500.0
2012-08-16 13:00:00,34.61,34.65,34.61,34.63,72400.0,26.5918,26.6226,26.5918,26.6072,72400.0
2012-08-16 13:05:00,34.63,34.64,34.58,34.6,110000.0,26.6072,26.6149,26.5688,26.5841,110000.0
2012-08-16 13:10:00,34.6,34.6,34.56,34.58,152600.0,26.5841,26.5841,26.5534,26.5688,152600.0
2012-08-16 13:15:00,34.58,34.63,34.58,34.61,174100.0,26.5688,26.6072,26.5688,26.5918,174100.0
2012-08-16 13:20:00,34.6,34.61,34.54,34.55,158600.0,26.5841,26.5918,26.538,26.5457,158600.0
2012-08-16 13:25:00,34.55,34.56,34.51,34.55,88500.0,26.5457,26.5534,26.515,26.5457,88500.0
2012-08-16 13:30:00,34.55,34.61,34.54,34.58,417500.0,26.5457,26.5918,26.538,26.5688,417500.0
2012-08-16 13:35:00,34.57,34.61,34.56,34.6,138700.0,26.5611,26.5918,26.5534,26.5841,138700.0
2012-08-16 13:40:00,34.6,34.63,34.6,34.61,228200.0,26.5841,26.6072,26.5841,26.5918,228200.0
2012-08-16 13:45:00,34.6,34.66,34.6,34.65,154600.0,26.5841,26.6302,26.5841,26.6226,154600.0
2012-08-16 13:50:00,34.65,34.7,34.63,34.69,157400.0,26.6226,26.661,26.6072,26.6533,157400.0
2012-08-16 13:55:00,34.68,34.69,34.6,34.6,503000.0,26.6456,26.6533,26.5841,26.5841,503000.0
2012-08-16 14:00:00,34.6,34.63,34.59,34.61,137500.0,26.5841,26.6072,26.5765,26.5918,137500.0
2012-08-16 14:05:00,34.61,34.69,34.6,34.64,82500.0,26.5918,26.6533,26.5841,26.6149,82500.0
2012-08-16 14:10:00,34.63,34.63,34.51,34.52,109000.0,26.6072,26.6072,26.515,26.5227,109000.0
2012-08-16 14:15:00,34.52,34.53,34.49,34.52,161400.0,26.5227,26.5304,26.4996,26.5227,161400.0
2012-08-16 14:20:00,34.52,34.53,34.49,34.5,88300.0,26.5227,26.5304,26.4996,26.5073,88300.0
2012-08-16 14:25:00,34.5,34.5,34.4,34.47,283300.0,26.5073,26.5073,26.4305,26.4843,283300.0
2012-08-16 14:30:00,34.47,34.58,34.47,34.57,107900.0,26.4843,26.5688,26.4843,26.5611,107900.0
2012-08-16 14:35:00,34.58,34.6,34.52,34.52,63300.0,26.5688,26.5841,26.5227,26.5227,63300.0
2012-08-16 14:40:00,34.53,34.54,34.47,34.52,97300.0,26.5304,26.538,26.4843,26.5227,97300.0
2012-08-16 14:45:00,34.52,34.52,34.43,34.43,74000.0,26.5227,26.5227,26.4535,26.4535,74000.0
2012-08-16 14:50:00,34.43,34.45,34.4,34.4,103100.0,26.4535,26.4689,26.4305,26.4305,103100.0
2012-08-16 14:55:00,34.4,34.41,34.31,34.35,188900.0,26.4305,26.4382,26.3613,26.3921,188900.0
2012-08-16 15:00:00,34.35,34.41,34.34,34.4,188500.0,26.3921,26.4382,26.3844,26.4305,188500.0
2012-08-16 15:05:00,34.41,34.47,34.4,34.45,144000.0,26.4382,26.4843,26.4305,26.4689,144000.0
2012-08-16 15:10:00,34.44,34.49,34.42,34.49,173900.0,26.4612,26.4996,26.4458,26.4996,173900.0
2012-08-16 15:15:00,34.49,34.53,34.48,34.52,223600.0,26.4996,26.5304,26.4919,26.5227,223600.0
2012-08-16 15:20:00,34.52,34.54,34.51,34.53,128100.0,26.5227,26.538,26.515,26.5304,128100.0
2012-08-16 15:25:00,34.52,34.59,34.52,34.55,119700.0,26.5227,26.5765,26.5227,26.5457,119700.0
2012-08-16 15:30:00,34.55,34.57,34.53,34.57,162200.0,26.5457,26.5611,26.5304,26.5611,162200.0
2012-08-16 15:35:00,34.57,34.57,34.54,34.57,151400.0,26.5611,26.5611,26.538,26.5611,151400.0
2012-08-16 15:40:00,34.56,34.58,34.53,34.56,216700.0,26.5534,26.5688,26.5304,26.5534,216700.0
2012-08-16 15:45:00,34.55,34.59,34.55,34.57,258000.0,26.5457,26.5765,26.5457,26.5611,258000.0
2012-08-16 15:50:00,34.58,34.6,34.57,34.59,552400.0,26.5688,26.5841,26.5611,26.5765,552400.0
2012-08-16 15:55:00,34.59,34.61,34.58,34.6,557600.0,26.5765,26.5918,26.5688,26.5841,557600.0
2012-08-17 09:30:00,34.65,34.65,34.52,34.53,551100.0,26.6226,26.6226,26.5227,26.5304,551100.0
2012-08-17 09:35:00,34.53,34.65,34.5,34.62,191200.0,26.5304,26.6226,26.5073,26.5995,191200.0
2012-08-17 09:40:00,34.62,34.77,34.57,34.71,179000.0,26.5995,26.7148,26.5611,26.6687,179000.0
2012-08-17 09:45:00,34.71,34.83,34.67,34.73,359000.0,26.6687,26.7609,26.6379,26.684,359000.0
2012-08-17 09:50:00,34.73,34.78,34.68,34.77,102700.0,26.684,26.7224,26.6456,26.7148,102700.0
2012-08-17 09:55:00,34.77,34.9,34.76,34.8,190900.0,26.7148,26.8146,26.7071,26.7378,190900.0
2012-08-17 10:00:00,34.8,34.8,34.65,34.7,156500.0,26.7378,26.7378,26.6226,26.661,156500.0
2012-08-17 10:05:00,34.69,34.85,34.69,34.75,512800.0,26.6533,26.7762,26.6533,26.6994,512800.0
2012-08-17 10:10:00,34.75,34.81,34.72,34.73,208300.0,26.6994,26.7455,26.6763,26.684,208300.0
2012-08-17 10:15:00,34.73,34.76,34.58,34.59,123300.0,26.684,26.7071,26.5688,26.5765,123300.0
2012-08-17 10:20:00,34.59,34.68,34.57,34.65,65300.0,26.5765,26.6456,26.5611,26.6226,65300.0
2012-08-17 10:25:00,34.66,34.66,34.59,34.59,38100.0,26.6302,26.6302,26.5765,26.5765,38100.0
2012-08-17 10:30:00,34.59,34.65,34.52,34.61,182400.0,26.5765,26.6226,26.5227,26.5918,182400.0
2012-08-17 10:35:00,34.61,34.63,34.44,34.46,304300.0,26.5918,26.6072,26.4612,26.4766,304300.0
2012-08-17 10:40:00,34.45,34.46,34.32,34.33,216300.0,26.4689,26.4766,26.369,26.3767,216300.0
2012-08-17 10:45:00,34.31,34.47,34.3,34.33,417300.0,26.3613,26.4843,26.3536,26.3767,417300.0
2012-08-17 10:50:00,34.34,34.46,34.34,34.42,99000.0,26.3844,26.4766,26.3844,26.4458,99000.0
2012-08-17 10:55:00,34.43,34.48,34.4,34.47,112000.0,26.4535,26.4919,26.4305,26.4843,112000.0
2012-08-17 11:00:00,34.47,34.54,34.46,34.5,98300.0,26.4843,26.538,26.4766,26.5073,98300.0
2012-08-17 11:05:00,34.51,34.54,34.5,34.53,67400.0,26.515,26.538,26.5073,26.5304,67400.0
2012-08-17 11:10:00,34.53,34.55,34.51,34.52,53200.0,26.5304,26.5457,26.515,26.5227,53200.0
2012-08-17 11:15:00,34.53,34.53,34.5,34.5,17600.0,26.5304,26.5304,26.5073,26.5073,17600.0
2012-08-17 11:20:00,34.51,34.54,34.51,34.52,31900.0,26.515,26.538,26.515,26.5227,31900.0
2012-08-17 11:25:00,34.53,34.53,34.5,34.52,44800.0,26.5304,26.5304,26.5073,26.5227,44800.0
2012-08-17 11:30:00,34.51,34.55,34.47,34.55,176100.0,26.515,26.5457,26.4843,26.5457,176100.0
2012-08-17 11:35:00,34.55,34.59,34.54,34.57,80200.0,26.5457,26.5765,26.538,26.5611,80200.0
2012-08-17 11:40:00,34.56,34.6,34.55,34.58,39200.0,26.5534,26.5841,26.5457,26.5688,39200.0
2012-08-17 11:45:00,34.59,34.61,34.56,34.59,66600.0,26.5765,26.5918,26.5534,26.5765,66600.0
2012-08-17 11:50:00,34.58,34.65,34.58,34.62,42700.0,26.5688,26.6226,26.5688,26.5995,42700.0
2012-08-17 11:55:00,34.62,34.63,34.59,34.61,48900.0,26.5995,26.6072,26.5765,26.5918,48900.0
2012-08-17 12:00:00,34.62,34.64,34.61,34.64,25100.0,26.5995,26.6149,26.5918,26.6149,25100.0
2012-08-17 12:05:00,34.63,34.64,34.59,34.59,164400.0,26.6072,26.6149,26.5765,26.5765,164400.0
2012-08-17 12:10:00,34.59,34.65,34.59,34.64,95700.0,26.5765,26.6226,26.5765,26.6149,95700.0
2012-08-17 12:15:00,34.64,34.68,34.63,34.67,81800.0,26.6149,26.6456,26.6072,26.6379,81800.0
2012-08-17 12:20:00,34.66,34.67,34.61,34.65,124100.0,26.6302,26.6379,26.5918,26.6226,124100.0
2012-08-17 12:25:00,34.65,34.66,34.6,34.6,78200.0,26.6226,26.6302,26.5841,26.5841,78200.0
2012-08-17 12:30:00,34.6,34.62,34.59,34.6,89500.0,26.5841,26.5995,26.5765,26.5841,89500.0
2012-08-17 12:35:00,34.59,34.59,34.54,34.55,82800.0,26.5765,26.5765,26.538,26.5457,82800.0
2012-08-17 12:40:00,34.54,34.6,34.54,34.6,53500.0,26.538,26.5841,26.538,26.5841,53500.0
2012-08-17 12:45:00,34.6,34.6,34.57,34.58,18300.0,26.5841,26.5841,26.5611,26.5688,18300.0
2012-08-17 12:50:00,34.58,34.58,34.54,34.54,33100.0,26.5688,26.5688,26.538,26.538,33100.0
2012-08-17 12:55:00,34.54,34.55,34.53,34.54,42000.0,26.538,26.5457,26.5304,26.538,42000.0
2012-08-17 13:00:00,34.55,34.56,34.54,34.54,94900.0,26.5457,26.5534,26.538,26.538,94900.0
2012-08-17 13:05:00,34.54,34.55,34.52,34.54,53900.0,26.538,26.5457,26.5227,26.538,53900.0
2012-08-17 13:10:00,34.55,34.55,34.53,34.54,50200.0,26.5457,26.5457,26.5304,26.538,50200.0
2012-08-17 13:15:00,34.54,34.56,34.54,34.54,99000.0,26.538,26.5534,26.538,26.538,99000.0
2012-08-17 13:20:00,34.55,34.55,34.53,34.53,16700.0,26.5457,26.5457,26.5304,26.5304,16700.0
2012-08-17 13:25:00,34.53,34.56,34.53,34.55,83400.0,26.5304,26.5534,26.5304,26.5457,83400.0
2012-08-17 13:30:00,34.54,34.57,34.54,34.55,66800.0,26.538,26.5611,26.538,26.5457,66800.0
2012-08-17 13:35:00,34.56,34.56,34.53,34.54,44800.0,26.5534,26.5534,26.5304,26.538,44800.0
2012-08-17 13:40:00,34.55,34.55,34.54,34.54,34900.0,26.5457,26.5457,26.538,26.538,34900.0
2012-08-17 13:45:00,34.54,34.55,34.53,34.54,27600.0,26.538,26.5457,26.5304,26.538,27600.0
2012-08-17 13:50:00,34.54,34.54,34.53,34.53,6400.0,26.538,26.538,26.5304,26.5304,6400.0
2012-08-17 13:55:00,34.53,34.57,34.53,34.55,70800.0,26.5304,26.5611,26.5304,26.5457,70800.0
2012-08-17 14:00:00,34.55,34.55,34.53,34.55,26500.0,26.5457,26.5457,26.5304,26.5457,26500.0
2012-08-17 14:05:00,34.54,34.56,34.54,34.55,96200.0,26.538,26.5534,26.538,26.5457,96200.0
2012-08-17 14:10:00,34.55,34.57,34.54,34.55,48800.0,26.5457,26.5611,26.538,26.5457,48800.0
2012-08-17 14:15:00,34.55,34.56,34.55,34.55,53500.0,26.5457,26.5534,26.5457,26.5457,53500.0
2012-08-17 14:20:00,34.55,34.57,34.54,34.55,203100.0,26.5457,26.5611,26.538,26.5457,203100.0
2012-08-17 14:25:00,34.56,34.59,34.54,34.57,108700.0,26.5534,26.5765,26.538,26.5611,108700.0
2012-08-17 14:30:00,34.56,34.61,34.56,34.61,105000.0,26.5534,26.5918,26.5534,26.5918,105000.0
2012-08-17 14:35:00,34.61,34.63,34.58,34.59,72800.0,26.5918,26.6072,26.5688,26.5765,72800.0
2012-08-17 14:40:00,34.59,34.59,34.56,34.59,42000.0,26.5765,26.5765,26.5534,26.5765,42000.0
2012-08-17 14:45:00,34.58,34.59,34.57,34.58,73500.0,26.5688,26.5765,26.5611,26.5688,73500.0
2012-08-17 14:50:00,34.58,34.63,34.58,34.61,131500.0,26.5688,26.6072,26.5688,26.5918,131500.0
2012-08-17 14:55:00,34.62,34.66,34.61,34.65,70000.0,26.5995,26.6302,26.5918,26.6226,70000.0
2012-08-17 15:00:00,34.66,34.68,34.65,34.65,63700.0,26.6302,26.6456,26.6226,26.6226,63700.0
2012-08-17 15:05:00,34.65,34.66,34.63,34.63,52200.0,26.6226,26.6302,26.6072,26.6072,52200.0
2012-08-17 15:10:00,34.63,34.64,34.6,34.61,100800.0,26.6072,26.6149,26.5841,26.5918,100800.0
2012-08-17 15:15:00,34.61,34.63,34.6,34.6,99500.0,26.5918,26.6072,26.5841,26.5841,99500.0
2012-08-17 15:20:00,34.6,34.62,34.6,34.6,26200.0,26.5841,26.5995,26.5841,26.5841,26200.0
2012-08-17 15:25:00,34.6,34.61,34.59,34.6,124100.0,26.5841,26.5918,26.5765,26.5841,124100.0
2012-08-17 15:30:00,34.6,34.61,34.58,34.58,177200.0,26.5841,26.5918,26.5688,26.5688,177200.0
2012-08-17 15:35:00,34.59,34.59,34.54,34.54,264500.0,26.5765,26.5765,26.538,26.538,264500.0
2012-08-17 15:40:00,34.54,34.56,34.54,34.54,284900.0,26.538,26.5534,26.538,26.538,284900.0
2012-08-17 15:45:00,34.55,34.62,34.55,34.61,484400.0,26.5457,26.5995,26.5457,26.5918,484400.0
2012-08-17 15:50:00,34.61,34.65,34.59,34.6,271500.0,26.5918,26.6226,26.5765,26.5841,271500.0
2012-08-17 15:55:00,34.6,34.81,34.59,34.8,1160200.0,26.5841,26.7455,26.5765,26.7378,1160200.0
2012-08-20 09:30:00,34.65,34.79,34.65,34.7,304400.0,26.6226,26.7301,26.6226,26.661,304400.0
2012-08-20 09:35:00,34.7,34.76,34.68,34.73,131800.0,26.661,26.7071,26.6456,26.684,131800.0
2012-08-20 09:40:00,34.74,34.8,34.66,34.77,166100.0,26.6917,26.7378,26.6302,26.7148,166100.0
2012-08-20 09:45:00,34.77,34.8,34.64,34.69,187200.0,26.7148,26.7378,26.6149,26.6533,187200.0
2012-08-20 09:50:00,34.69,34.85,34.63,34.78,178000.0,26.6533,26.7762,26.6072,26.7224,178000.0
2012-08-20 09:55:00,34.78,34.8,34.63,34.64,184600.0,26.7224,26.7378,26.6072,26.6149,184600.0
2012-08-20 10:00:00,34.64,34.72,34.62,34.63,136600.0,26.6149,26.6763,26.5995,26.6072,136600.0
2012-08-20 10:05:00,34.64,34.66,34.53,34.53,278400.0,26.6149,26.6302,26.5304,26.5304,278400.0
2012-08-20 10:10:00,34.53,34.63,34.5,34.57,285400.0,26.5304,26.6072,26.5073,26.5611,285400.0
2012-08-20 10:15:00,34.57,34.57,34.52,34.56,128900.0,26.5611,26.5611,26.5227,26.5534,128900.0
2012-08-20 10:20:00,34.56,34.57,34.51,34.51,889400.0,26.5534,26.5611,26.515,26.515,889400.0
2012-08-20 10:25:00,34.51,34.56,34.47,34.48,364300.0,26.515,26.5534,26.4843,26.4919,364300.0
2012-08-20 10:30:00,34.48,34.49,34.4,34.4,184800.0,26.4919,26.4996,26.4305,26.4305,184800.0
2012-08-20 10:35:00,34.41,34.41,34.31,34.32,161200.0,26.4382,26.4382,26.3613,26.369,161200.0
2012-08-20 10:40:00,34.31,34.31,34.25,34.25,189300.0,26.3613,26.3613,26.3152,26.3152,189300.0
2012-08-20 10:45:00,34.25,34.27,34.25,34.25,144100.0,26.3152,26.3306,26.3152,26.3152,144100.0
2012-08-20 10:50:00,34.25,34.28,34.22,34.24,262400.0,26.3152,26.3383,26.2922,26.3075,262400.0
2012-08-20 10:55:00,34.24,34.31,34.24,34.27,281300.0,26.3075,26.3613,26.3075,26.3306,281300.0
2012-08-20 11:00:00,34.27,34.35,34.23,34.33,492800.0,26.3306,26.3921,26.2999,26.3767,492800.0
2012-08-20 11:05:00,34.33,34.35,34.29,34.3,133500.0,26.3767,26.3921,26.346,26.3536,133500.0
2012-08-20 11:10:00,34.3,34.3,34.25,34.25,99400.0,26.3536,26.3536,26.3152,26.3152,99400.0
2012-08-20 11:15:00,34.25,34.31,34.2,34.31,197500.0,26.3152,26.3613,26.2768,26.3613,197500.0
2012-08-20 11:20:00,34.32,34.34,34.27,34.27,250300.0,26.369,26.3844,26.3306,26.3306,250300.0
2012-08-20 11:25:00,34.28,34.29,34.25,34.26,117800.0,26.3383,26.346,26.3152,26.3229,117800.0
2012-08-20 11:30:00,34.26,34.3,34.25,34.26,158800.0,26.3229,26.3536,26.3152,26.3229,158800.0
2012-08-20 11:35:00,34.27,34.29,34.24,34.27,188900.0,26.3306,26.346,26.3075,26.3306,188900.0
2012-08-20 11:40:00,34.28,34.34,34.27,34.33,220500.0,26.3383,26.3844,26.3306,26.3767,220500.0
2012-08-20 11:45:00,34.34,34.42,34.33,34.41,199700.0,26.3844,26.4458,26.3767,26.4382,199700.0
2012-08-20 11:50:00,34.42,34.55,34.41,34.55,685200.0,26.4458,26.5457,26.4382,26.5457,685200.0
2012-08-20 11:55:00,34.55,34.64,34.55,34.63,234900.0,26.5457,26.6149,26.5457,26.6072,234900.0
2012-08-20 12:00:00,34.63,34.65,34.59,34.64,88700.0,26.6072,26.6226,26.5765,26.6149,88700.0
2012-08-20 12:05:00,34.64,34.64,34.59,34.62,83900.0,26.6149,26.6149,26.5765,26.5995,83900.0
2012-08-20 12:10:00,34.62,34.67,34.62,34.67,115500.0,26.5995,26.6379,26.5995,26.6379,115500.0
2012-08-20 12:15:00,34.67,34.68,34.63,34.64,44900.0,26.6379,26.6456,26.6072,26.6149,44900.0
2012-08-20 12:20:00,34.63,34.64,34.57,34.6,123400.0,26.6072,26.6149,26.5611,26.5841,123400.0
2012-08-20 12:25:00,34.61,34.64,34.56,34.62,86100.0,26.5918,26.6149,26.5534,26.5995,86100.0
2012-08-20 12:30:00,34.62,34.64,34.58,34.61,87400.0,26.5995,26.6149,26.5688,26.5918,87400.0
2012-08-20 12:35:00,34.61,34.62,34.53,34.56,76800.0,26.5918,26.5995,26.5304,26.5534,76800.0
2012-08-20 12:40:00,34.56,34.56,34.51,34.53,497900.0,26.5534,26.5534,26.515,26.5304,497900.0
2012-08-20 12:45:00,34.53,34.56,34.52,34.56,151700.0,26.5304,26.5534,26.5227,26.5534,151700.0
2012-08-20 12:50:00,34.56,34.56,34.54,34.55,157500.0,26.5534,26.5534,26.538,26.5457,157500.0
2012-08-20 12:55:00,34.56,34.56,34.53,34.54,157000.0,26.5534,26.5534,26.5304,26.538,157000.0
2012-08-20 13:00:00,34.55,34.56,34.55,34.55,48800.0,26.5457,26.5534,26.5457,26.5457,48800.0
2012-08-20 13:05:00,34.56,34.56,34.55,34.55,13200.0,26.5534,26.5534,26.5457,26.5457,13200.0
2012-08-20 13:10:00,34.55,34.58,34.55,34.58,90500.0,26.5457,26.5688,26.5457,26.5688,90500.0
2012-08-20 13:15:00,34.58,34.59,34.56,34.57,59900.0,26.5688,26.5765,26.5534,26.5611,59900.0
2012-08-20 13:20:00,34.57,34.62,34.57,34.62,98300.0,26.5611,26.5995,26.5611,26.5995,98300.0
2012-08-20 13:25:00,34.62,34.63,34.58,34.59,35900.0,26.5995,26.6072,26.5688,26.5765,35900.0
2012-08-20 13:30:00,34.59,34.6,34.58,34.59,35400.0,26.5765,26.5841,26.5688,26.5765,35400.0
2012-08-20 13:35:00,34.59,34.6,34.55,34.56,38400.0,26.5765,26.5841,26.5457,26.5534,38400.0
2012-08-20 13:40:00,34.56,34.58,34.56,34.57,44200.0,26.5534,26.5688,26.5534,26.5611,44200.0
2012-08-20 13:45:00,34.57,34.59,34.55,34.58,81700.0,26.5611,26.5765,26.5457,26.5688,81700.0
2012-08-20 13:50:00,34.58,34.59,34.54,34.57,94800.0,26.5688,26.5765,26.538,26.5611,94800.0
2012-08-20 13:55:00,34.57,34.59,34.57,34.58,95700.0,26.5611,26.5765,26.5611,26.5688,95700.0
2012-08-20 14:00:00,34.58,34.59,34.56,34.58,99000.0,26.5688,26.5765,26.5534,26.5688,99000.0
2012-08-20 14:05:00,34.58,34.6,34.56,34.58,33000.0,26.5688,26.5841,26.5534,26.5688,33000.0
2012-08-20 14:10:00,34.59,34.62,34.59,34.62,22600.0,26.5765,26.5995,26.5765,26.5995,22600.0
2012-08-20 14:15:00,34.61,34.62,34.59,34.6,30300.0,26.5918,26.5995,26.5765,26.5841,30300.0
2012-08-20 14:20:00,34.6,34.62,34.59,34.59,12300.0,26.5841,26.5995,26.5765,26.5765,12300.0
2012-08-20 14:25:00,34.6,34.63,34.58,34.62,30900.0,26.5841,26.6072,26.5688,26.5995,30900.0
2012-08-20 14:30:00,34.61,34.66,34.6,34.61,39000.0,26.5918,26.6302,26.5841,26.5918,39000.0
2012-08-20 14:35:00,34.61,34.67,34.61,34.67,73200.0,26.5918,26.6379,26.5918,26.6379,73200.0
2012-08-20 14:40:00,34.66,34.69,34.66,34.68,150500.0,26.6302,26.6533,26.6302,26.6456,150500.0
2012-08-20 14:45:00,34.68,34.7,34.67,34.69,147900.0,26.6456,26.661,26.6379,26.6533,147900.0
2012-08-20 14:50:00,34.68,34.69,34.68,34.68,53700.0,26.6456,26.6533,26.6456,26.6456,53700.0
2012-08-20 14:55:00,34.68,34.72,34.68,34.7,122600.0,26.6456,26.6763,26.6456,26.661,122600.0
2012-08-20 15:00:00,34.69,34.7,34.68,34.7,77700.0,26.6533,26.661,26.6456,26.661,77700.0
2012-08-20 15:05:00,34.7,34.71,34.67,34.7,129500.0,26.661,26.6687,26.6379,26.661,129500.0
2012-08-20 15:10:00,34.7,34.7,34.64,34.64,89700.0,26.661,26.661,26.6149,26.6149,89700.0
2012-08-20 15:15:00,34.65,34.66,34.63,34.63,84200.0,26.6226,26.6302,26.6072,26.6072,84200.0
2012-08-20 15:20:00,34.63,34.64,34.6,34.61,75700.0,26.6072,26.6149,26.5841,26.5918,75700.0
2012-08-20 15:25:00,34.61,34.62,34.61,34.61,61300.0,26.5918,26.5995,26.5918,26.5918,61300.0
2012-08-20 15:30:00,34.62,34.69,34.61,34.66,268300.0,26.5995,26.6533,26.5918,26.6302,268300.0
2012-08-20 15:35:00,34.67,34.67,34.61,34.63,112400.0,26.6379,26.6379,26.5918,26.6072,112400.0
2012-08-20 15:40:00,34.63,34.64,34.58,34.61,239400.0,26.6072,26.6149,26.5688,26.5918,239400.0
2012-08-20 15:45:00,34.61,34.71,34.61,34.7,259100.0,26.5918,26.6687,26.5918,26.661,259100.0
2012-08-20 15:50:00,34.7,34.71,34.63,34.63,202700.0,26.661,26.6687,26.6072,26.6072,202700.0
2012-08-20 15:55:00,34.64,34.65,34.6,34.65,370200.0,26.6149,26.6226,26.5841,26.6226,370200.0
2012-08-21 09:30:00,34.72,34.79,34.61,34.66,213000.0,26.6763,26.7301,26.5918,26.6302,213000.0
2012-08-21 09:35:00,34.68,34.7,34.51,34.53,243500.0,26.6456,26.661,26.515,26.5304,243500.0
2012-08-21 09:40:00,34.54,34.58,34.4,34.57,224100.0,26.538,26.5688,26.4305,26.5611,224100.0
2012-08-21 09:45:00,34.57,34.73,34.56,34.67,217900.0,26.5611,26.684,26.5534,26.6379,217900.0
2012-08-21 09:50:00,34.67,34.68,34.59,34.65,169500.0,26.6379,26.6456,26.5765,26.6226,169500.0
2012-08-21 09:55:00,34.65,34.66,34.61,34.62,144100.0,26.6226,26.6302,26.5918,26.5995,144100.0
2012-08-21 10:00:00,34.63,34.68,34.62,34.64,124400.0,26.6072,26.6456,26.5995,26.6149,124400.0
2012-08-21 10:05:00,34.64,34.64,34.55,34.58,190100.0,26.6149,26.6149,26.5457,26.5688,190100.0
2012-08-21 10:10:00,34.59,34.63,34.58,34.61,143500.0,26.5765,26.6072,26.5688,26.5918,143500.0
2012-08-21 10:15:00,34.61,34.63,34.57,34.61,146600.0,26.5918,26.6072,26.5611,26.5918,146600.0
2012-08-21 10:20:00,34.6,34.62,34.56,34.59,108300.0,26.5841,26.5995,26.5534,26.5765,108300.0
2012-08-21 10:25:00,34.6,34.63,34.58,34.62,93300.0,26.5841,26.6072,26.5688,26.5995,93300.0
2012-08-21 10:30:00,34.62,34.78,34.62,34.78,133400.0,26.5995,26.7224,26.5995,26.7224,133400.0
2012-08-21 10:35:00,34.78,34.8,34.7,34.79,135400.0,26.7224,26.7378,26.661,26.7301,135400.0
2012-08-21 10:40:00,34.8,34.8,34.71,34.74,74600.0,26.7378,26.7378,26.6687,26.6917,74600.0
2012-08-21 10:45:00,34.72,34.75,34.66,34.67,72700.0,26.6763,26.6994,26.6302,26.6379,72700.0
2012-08-21 10:50:00,34.68,34.7,34.62,34.62,86300.0,26.6456,26.661,26.5995,26.5995,86300.0
2012-08-21 10:55:00,34.63,34.7,34.62,34.69,88900.0,26.6072,26.661,26.5995,26.6533,88900.0
2012-08-21 11:00:00,34.69,34.71,34.63,34.63,62000.0,26.6533,26.6687,26.6072,26.6072,62000.0
2012-08-21 11:05:00,34.63,34.64,34.58,34.6,165000.0,26.6072,26.6149,26.5688,26.5841,165000.0
2012-08-21 11:10:00,34.59,34.6,34.53,34.59,301000.0,26.5765,26.5841,26.5304,26.5765,301000.0
2012-08-21 11:15:00,34.59,34.64,34.59,34.62,96900.0,26.5765,26.6149,26.5765,26.5995,96900.0
2012-08-21 11:20:00,34.62,34.62,34.53,34.55,112100.0,26.5995,26.5995,26.5304,26.5457,112100.0
2012-08-21 11:25:00,34.55,34.56,34.42,34.48,158300.0,26.5457,26.5534,26.4458,26.4919,158300.0
2012-08-21 11:30:00,34.48,34.51,34.41,34.42,67200.0,26.4919,26.515,26.4382,26.4458,67200.0
2012-08-21 11:35:00,34.42,34.45,34.39,34.43,71200.0,26.4458,26.4689,26.4228,26.4535,71200.0
2012-08-21 11:40:00,34.44,34.44,34.31,34.4,119300.0,26.4612,26.4612,26.3613,26.4305,119300.0
2012-08-21 11:45:00,34.4,34.42,34.32,34.4,95400.0,26.4305,26.4458,26.369,26.4305,95400.0
2012-08-21 11:50:00,34.41,34.41,34.36,34.37,50800.0,26.4382,26.4382,26.3997,26.4074,50800.0
2012-08-21 11:55:00,34.39,34.43,34.35,34.36,172500.0,26.4228,26.4535,26.3921,26.3997,172500.0
2012-08-21 12:00:00,34.36,34.43,34.34,34.38,66300.0,26.3997,26.4535,26.3844,26.4151,66300.0
2012-08-21 12:05:00,34.37,34.42,34.35,34.41,48000.0,26.4074,26.4458,26.3921,26.4382,48000.0
2012-08-21 12:10:00,34.42,34.49,34.4,34.41,61200.0,26.4458,26.4996,26.4305,26.4382,61200.0
2012-08-21 12:15:00,34.4,34.4,34.33,34.36,49100.0,26.4305,26.4305,26.3767,26.3997,49100.0
2012-08-21 12:20:00,34.36,34.39,34.36,34.37,33400.0,26.3997,26.4228,26.3997,26.4074,33400.0
2012-08-21 12:25:00,34.36,34.38,34.35,34.38,74300.0,26.3997,26.4151,26.3921,26.4151,74300.0
2012-08-21 12:30:00,34.38,34.39,34.35,34.35,52300.0,26.4151,26.4228,26.3921,26.3921,52300.0
2012-08-21 12:35:00,34.35,34.4,34.35,34.4,33500.0,26.3921,26.4305,26.3921,26.4305,33500.0
2012-08-21 12:40:00,34.39,34.4,34.35,34.38,69400.0,26.4228,26.4305,26.3921,26.4151,69400.0
2012-08-21 12:45:00,34.38,34.39,34.33,34.37,51400.0,26.4151,26.4228,26.3767,26.4074,51400.0
2012-08-21 12:50:00,34.37,34.38,34.35,34.37,23400.0,26.4074,26.4151,26.3921,26.4074,23400.0
2012-08-21 12:55:00,34.37,34.37,34.35,34.37,20200.0,26.4074,26.4074,26.3921,26.4074,20200.0
2012-08-21 13:00:00,34.37,34.37,34.29,34.3,66300.0,26.4074,26.4074,26.346,26.3536,66300.0
2012-08-21 13:05:00,34.31,34.32,34.26,34.31,94700.0,26.3613,26.369,26.3229,26.3613,94700.0
2012-08-21 13:10:00,34.31,34.31,34.24,34.25,134500.0,26.3613,26.3613,26.3075,26.3152,134500.0
2012-08-21 13:15:00,34.26,34.28,34.24,34.27,153100.0,26.3229,26.3383,26.3075,26.3306,153100.0
2012-08-21 13:20:00,34.27,34.29,34.27,34.27,62300.0,26.3306,26.346,26.3306,26.3306,62300.0
2012-08-21 13:25:00,34.27,34.28,34.25,34.26,37800.0,26.3306,26.3383,26.3152,26.3229,37800.0
2012-08-21 13:30:00,34.27,34.28,34.25,34.28,60200.0,26.3306,26.3383,26.3152,26.3383,60200.0
2012-08-21 13:35:00,34.28,34.29,34.27,34.29,59200.0,26.3383,26.346,26.3306,26.346,59200.0
2012-08-21 13:40:00,34.28,34.29,34.16,34.16,148500.0,26.3383,26.346,26.2461,26.2461,148500.0
2012-08-21 13:45:00,34.16,34.19,34.12,34.13,113400.0,26.2461,26.2691,26.2153,26.223,113400.0
2012-08-21 13:50:00,34.12,34.19,34.1,34.19,91900.0,26.2153,26.2691,26.2,26.2691,91900.0
2012-08-21 13:55:00,34.2,34.23,34.19,34.22,76200.0,26.2768,26.2999,26.2691,26.2922,76200.0
2012-08-21 14:00:00,34.21,34.24,34.2,34.22,86100.0,26.2845,26.3075,26.2768,26.2922,86100.0
2012-08-21 14:05:00,34.22,34.26,34.2,34.21,65400.0,26.2922,26.3229,26.2768,26.2845,65400.0
2012-08-21 14:10:00,34.21,34.26,34.21,34.24,53800.0,26.2845,26.3229,26.2845,26.3075,53800.0
2012-08-21 14:15:00,34.25,34.25,34.14,34.15,97500.0,26.3152,26.3152,26.2307,26.2384,97500.0
2012-08-21 14:20:00,34.14,34.18,34.14,34.17,133700.0,26.2307,26.2614,26.2307,26.2538,133700.0
2012-08-21 14:25:00,34.18,34.18,34.11,34.12,84500.0,26.2614,26.2614,26.2077,26.2153,84500.0
2012-08-21 14:30:00,34.11,34.13,34.11,34.13,43000.0,26.2077,26.223,26.2077,26.223,43000.0
2012-08-21 14:35:00,34.13,34.16,34.1,34.13,489600.0,26.223,26.2461,26.2,26.223,489600.0
2012-08-21 14:40:00,34.14,34.16,34.12,34.12,41200.0,26.2307,26.2461,26.2153,26.2153,41200.0
2012-08-21 14:45:00,34.13,34.2,34.13,34.19,67500.0,26.223,26.2768,26.223,26.2691,67500.0
2012-08-21 14:50:00,34.19,34.23,34.19,34.23,101700.0,26.2691,26.2999,26.2691,26.2999,101700.0
2012-08-21 14:55:00,34.23,34.29,34.22,34.25,127100.0,26.2999,26.346,26.2922,26.3152,127100.0
2012-08-21 15:00:00,34.26,34.27,34.17,34.24,123400.0,26.3229,26.3306,26.2538,26.3075,123400.0
2012-08-21 15:05:00,34.24,34.25,34.13,34.16,733200.0,26.3075,26.3152,26.223,26.2461,733200.0
2012-08-21 15:10:00,34.15,34.16,34.1,34.11,146700.0,26.2384,26.2461,26.2,26.2077,146700.0
2012-08-21 15:15:00,34.11,34.12,33.92,33.94,485800.0,26.2077,26.2153,26.0617,26.077,485800.0
2012-08-21 15:20:00,33.94,33.95,33.9,33.94,197200.0,26.077,26.0847,26.0463,26.077,197200.0
2012-08-21 15:25:00,33.94,33.95,33.8,33.84,557400.0,26.077,26.0847,25.9695,26.0002,557400.0
2012-08-21 15:30:00,33.85,33.97,33.85,33.95,250800.0,26.0079,26.1001,26.0079,26.0847,250800.0
2012-08-21 15:35:00,33.95,34.03,33.95,34.03,143000.0,26.0847,26.1462,26.0847,26.1462,143000.0
2012-08-21 15:40:00,34.04,34.1,34.03,34.06,240900.0,26.1539,26.2,26.1462,26.1692,240900.0
2012-08-21 15:45:00,34.07,34.1,34.02,34.09,276800.0,26.1769,26.2,26.1385,26.1923,276800.0
2012-08-21 15:50:00,34.08,34.09,34.03,34.05,345900.0,26.1846,26.1923,26.1462,26.1616,345900.0
2012-08-21 15:55:00,34.06,34.13,34.05,34.12,644200.0,26.1692,26.223,26.1616,26.2153,644200.0
2012-08-22 09:30:00,34.04,34.15,33.76,33.79,221700.0,26.1539,26.2384,25.9387,25.9618,221700.0
2012-08-22 09:35:00,33.79,33.95,33.77,33.85,187800.0,25.9618,26.0847,25.9464,26.0079,187800.0
2012-08-22 09:40:00,33.85,33.97,33.79,33.86,124000.0,26.0079,26.1001,25.9618,26.0156,124000.0
2012-08-22 09:45:00,33.86,34.04,33.84,34.02,124600.0,26.0156,26.1539,26.0002,26.1385,124600.0
2012-08-22 09:50:00,34.02,34.14,34.01,34.12,113200.0,26.1385,26.2307,26.1308,26.2153,113200.0
2012-08-22 09:55:00,34.14,34.15,34.02,34.15,55800.0,26.2307,26.2384,26.1385,26.2384,55800.0
2012-08-22 10:00:00,34.14,34.18,34.02,34.16,79500.0,26.2307,26.2614,26.1385,26.2461,79500.0
2012-08-22 10:05:00,34.16,34.21,34.11,34.18,63700.0,26.2461,26.2845,26.2077,26.2614,63700.0
2012-08-22 10:10:00,34.17,34.28,34.15,34.27,165100.0,26.2538,26.3383,26.2384,26.3306,165100.0
2012-08-22 10:15:00,34.27,34.32,34.24,34.27,129300.0,26.3306,26.369,26.3075,26.3306,129300.0
2012-08-22 10:20:00,34.27,34.31,34.25,34.27,189100.0,26.3306,26.3613,26.3152,26.3306,189100.0
2012-08-22 10:25:00,34.28,34.33,34.27,34.33,91500.0,26.3383,26.3767,26.3306,26.3767,91500.0
2012-08-22 10:30:00,34.32,34.4,34.32,34.32,139200.0,26.369,26.4305,26.369,26.369,139200.0
2012-08-22 10:35:00,34.33,34.36,34.25,34.26,62300.0,26.3767,26.3997,26.3152,26.3229,62300.0
2012-08-22 10:40:00,34.25,34.3,34.24,34.27,90800.0,26.3152,26.3536,26.3075,26.3306,90800.0
2012-08-22 10:45:00,34.27,34.29,34.24,34.25,103400.0,26.3306,26.346,26.3075,26.3152,103400.0
2012-08-22 10:50:00,34.25,34.26,34.18,34.26,125200.0,26.3152,26.3229,26.2614,26.3229,125200.0
2012-08-22 10:55:00,34.25,34.3,34.25,34.25,102200.0,26.3152,26.3536,26.3152,26.3152,102200.0
2012-08-22 11:00:00,34.25,34.27,34.23,34.25,119200.0,26.3152,26.3306,26.2999,26.3152,119200.0
2012-08-22 11:05:00,34.25,34.3,34.25,34.25,60200.0,26.3152,26.3536,26.3152,26.3152,60200.0
2012-08-22 11:10:00,34.25,34.27,34.17,34.17,62100.0,26.3152,26.3306,26.2538,26.2538,62100.0
2012-08-22 11:15:00,34.18,34.19,34.08,34.08,104600.0,26.2614,26.2691,26.1846,26.1846,104600.0
2012-08-22 11:20:00,34.07,34.08,34.03,34.04,59300.0,26.1769,26.1846,26.1462,26.1539,59300.0
2012-08-22 11:25:00,34.04,34.05,33.99,33.99,233000.0,26.1539,26.1616,26.1155,26.1155,233000.0
2012-08-22 11:30:00,34.0,34.0,33.89,33.96,112200.0,26.1231,26.1231,26.0386,26.0924,112200.0
2012-08-22 11:35:00,33.96,33.99,33.89,33.9,84100.0,26.0924,26.1155,26.0386,26.0463,84100.0
2012-08-22 11:40:00,33.89,33.9,33.84,33.84,128400.0,26.0386,26.0463,26.0002,26.0002,128400.0
2012-08-22 11:45:00,33.85,33.89,33.81,33.85,65000.0,26.0079,26.0386,25.9772,26.0079,65000.0
2012-08-22 11:50:00,33.85,33.89,33.84,33.85,223800.0,26.0079,26.0386,26.0002,26.0079,223800.0
2012-08-22 11:55:00,33.85,33.87,33.83,33.85,58600.0,26.0079,26.0233,25.9925,26.0079,58600.0
2012-08-22 12:00:00,33.85,33.88,33.8,33.8,95500.0,26.0079,26.0309,25.9695,25.9695,95500.0
2012-08-22 12:05:00,33.8,33.84,33.78,33.82,248300.0,25.9695,26.0002,25.9541,25.9848,248300.0
2012-08-22 12:10:00,33.81,33.82,33.77,33.8,63000.0,25.9772,25.9848,25.9464,25.9695,63000.0
2012-08-22 12:15:00,33.8,33.81,33.78,33.8,55500.0,25.9695,25.9772,25.9541,25.9695,55500.0
2012-08-22 12:20:00,33.8,33.8,33.76,33.77,61800.0,25.9695,25.9695,25.9387,25.9464,61800.0
2012-08-22 12:25:00,33.76,33.77,33.7,33.73,126200.0,25.9387,25.9464,25.8926,25.9157,126200.0
2012-08-22 12:30:00,33.73,33.74,33.67,33.68,100700.0,25.9157,25.9234,25.8696,25.8773,100700.0
2012-08-22 12:35:00,33.68,33.72,33.65,33.66,87700.0,25.8773,25.908,25.8542,25.8619,87700.0
2012-08-22 12:40:00,33.66,33.71,33.65,33.7,79400.0,25.8619,25.9003,25.8542,25.8926,79400.0
2012-08-22 12:45:00,33.69,33.71,33.69,33.7,35400.0,25.885,25.9003,25.885,25.8926,35400.0
2012-08-22 12:50:00,33.7,33.75,33.67,33.72,147900.0,25.8926,25.9311,25.8696,25.908,147900.0
2012-08-22 12:55:00,33.71,33.72,33.69,33.7,178200.0,25.9003,25.908,25.885,25.8926,178200.0
2012-08-22 13:00:00,33.69,33.72,33.67,33.71,70400.0,25.885,25.908,25.8696,25.9003,70400.0
2012-08-22 13:05:00,33.7,33.73,33.68,33.7,219300.0,25.8926,25.9157,25.8773,25.8926,219300.0
2012-08-22 13:10:00,33.69,33.73,33.68,33.7,138800.0,25.885,25.9157,25.8773,25.8926,138800.0
2012-08-22 13:15:00,33.7,33.71,33.68,33.7,161800.0,25.8926,25.9003,25.8773,25.8926,161800.0
2012-08-22 13:20:00,33.7,33.72,33.68,33.72,117800.0,25.8926,25.908,25.8773,25.908,117800.0
2012-08-22 13:25:00,33.73,33.78,33.73,33.76,60300.0,25.9157,25.9541,25.9157,25.9387,60300.0
2012-08-22 13:30:00,33.75,33.77,33.7,33.75,50400.0,25.9311,25.9464,25.8926,25.9311,50400.0
2012-08-22 13:35:00,33.75,33.76,33.7,33.73,59900.0,25.9311,25.9387,25.8926,25.9157,59900.0
2012-08-22 13:40:00,33.73,33.74,33.72,33.73,96800.0,25.9157,25.9234,25.908,25.9157,96800.0
2012-08-22 13:45:00,33.73,33.75,33.72,33.72,70900.0,25.9157,25.9311,25.908,25.908,70900.0
2012-08-22 13:50:00,33.72,33.73,33.7,33.7,27000.0,25.908,25.9157,25.8926,25.8926,27000.0
2012-08-22 13:55:00,33.7,33.73,33.67,33.72,59100.0,25.8926,25.9157,25.8696,25.908,59100.0
2012-08-22 14:00:00,33.72,33.91,33.71,33.85,267000.0,25.908,26.054,25.9003,26.0079,267000.0
2012-08-22 14:05:00,33.86,33.9,33.76,33.77,74900.0,26.0156,26.0463,25.9387,25.9464,74900.0
2012-08-22 14:10:00,33.78,33.85,33.74,33.75,68000.0,25.9541,26.0079,25.9234,25.9311,68000.0
2012-08-22 14:15:00,33.74,33.8,33.71,33.76,63600.0,25.9234,25.9695,25.9003,25.9387,63600.0
2012-08-22 14:20:00,33.75,33.78,33.7,33.71,44100.0,25.9311,25.9541,25.8926,25.9003,44100.0
2012-08-22 14:25:00,33.71,33.75,33.68,33.7,151000.0,25.9003,25.9311,25.8773,25.8926,151000.0
2012-08-22 14:30:00,33.7,33.71,33.66,33.7,265300.0,25.8926,25.9003,25.8619,25.8926,265300.0
2012-08-22 14:35:00,33.7,33.75,33.67,33.73,166000.0,25.8926,25.9311,25.8696,25.9157,166000.0
2012-08-22 14:40:00,33.73,33.75,33.69,33.69,145100.0,25.9157,25.9311,25.885,25.885,145100.0
2012-08-22 14:45:00,33.69,33.74,33.68,33.7,254800.0,25.885,25.9234,25.8773,25.8926,254800.0
2012-08-22 14:50:00,33.7,33.73,33.69,33.7,154800.0,25.8926,25.9157,25.885,25.8926,154800.0
2012-08-22 14:55:00,33.7,33.7,33.67,33.68,132700.0,25.8926,25.8926,25.8696,25.8773,132700.0
2012-08-22 15:00:00,33.68,33.7,33.67,33.7,129000.0,25.8773,25.8926,25.8696,25.8926,129000.0
2012-08-22 15:05:00,33.7,33.7,33.65,33.66,149300.0,25.8926,25.8926,25.8542,25.8619,149300.0
2012-08-22 15:10:00,33.68,33.73,33.66,33.68,153500.0,25.8773,25.9157,25.8619,25.8773,153500.0
2012-08-22 15:15:00,33.69,33.69,33.64,33.66,177900.0,25.885,25.885,25.8465,25.8619,177900.0
2012-08-22 15:20:00,33.66,33.66,33.6,33.63,171200.0,25.8619,25.8619,25.8158,25.8389,171200.0
2012-08-22 15:25:00,33.62,33.72,33.62,33.68,158300.0,25.8312,25.908,25.8312,25.8773,158300.0
2012-08-22 15:30:00,33.68,33.71,33.65,33.67,95500.0,25.8773,25.9003,25.8542,25.8696,95500.0
2012-08-22 15:35:00,33.67,33.69,33.6,33.61,162900.0,25.8696,25.885,25.8158,25.8235,162900.0
2012-08-22 15:40:00,33.61,33.63,33.56,33.58,278500.0,25.8235,25.8389,25.7851,25.8004,278500.0
2012-08-22 15:45:00,33.57,33.59,33.55,33.58,229500.0,25.7928,25.8081,25.7774,25.8004,229500.0
2012-08-22 15:50:00,33.58,33.62,33.58,33.59,169600.0,25.8004,25.8312,25.8004,25.8081,169600.0
2012-08-22 15:55:00,33.59,33.59,33.55,33.56,237200.0,25.8081,25.8081,25.7774,25.7851,237200.0
2012-08-23 09:30:00,33.61,33.7,33.44,33.45,233700.0,25.8235,25.8926,25.6929,25.7006,233700.0
2012-08-23 09:35:00,33.45,33.53,33.34,33.5,125400.0,25.7006,25.762,25.616,25.739,125400.0
2012-08-23 09:40:00,33.5,33.65,33.49,33.65,87200.0,25.739,25.8542,25.7313,25.8542,87200.0
2012-08-23 09:45:00,33.66,33.67,33.56,33.57,168600.0,25.8619,25.8696,25.7851,25.7928,168600.0
2012-08-23 09:50:00,33.56,33.68,33.56,33.67,179100.0,25.7851,25.8773,25.7851,25.8696,179100.0
2012-08-23 09:55:00,33.66,33.73,33.61,33.71,251600.0,25.8619,25.9157,25.8235,25.9003,251600.0
2012-08-23 10:00:00,33.7,33.8,33.68,33.77,128800.0,25.8926,25.9695,25.8773,25.9464,128800.0
2012-08-23 10:05:00,33.78,33.8,33.7,33.72,212400.0,25.9541,25.9695,25.8926,25.908,212400.0
2012-08-23 10:10:00,33.72,33.72,33.61,33.69,194700.0,25.908,25.908,25.8235,25.885,194700.0
2012-08-23 10:15:00,33.68,33.7,33.58,33.58,161700.0,25.8773,25.8926,25.8004,25.8004,161700.0
2012-08-23 10:20:00,33.58,33.65,33.53,33.64,206100.0,25.8004,25.8542,25.762,25.8465,206100.0
2012-08-23 10:25:00,33.62,33.63,33.58,33.61,144300.0,25.8312,25.8389,25.8004,25.8235,144300.0
2012-08-23 10:30:00,33.61,33.7,33.58,33.64,181800.0,25.8235,25.8926,25.8004,25.8465,181800.0
2012-08-23 10:35:00,33.63,33.64,33.51,33.51,93700.0,25.8389,25.8465,25.7467,25.7467,93700.0
2012-08-23 10:40:00,33.51,33.51,33.43,33.47,189600.0,25.7467,25.7467,25.6852,25.7159,189600.0
2012-08-23 10:45:00,33.47,33.61,33.47,33.61,150100.0,25.7159,25.8235,25.7159,25.8235,150100.0
2012-08-23 10:50:00,33.61,33.66,33.56,33.6,95200.0,25.8235,25.8619,25.7851,25.8158,95200.0
2012-08-23 10:55:00,33.61,33.67,33.54,33.67,68600.0,25.8235,25.8696,25.7697,25.8696,68600.0
2012-08-23 11:00:00,33.67,33.67,33.55,33.56,105000.0,25.8696,25.8696,25.7774,25.7851,105000.0
2012-08-23 11:05:00,33.57,33.57,33.53,33.56,58700.0,25.7928,25.7928,25.762,25.7851,58700.0
2012-08-23 11:10:00,33.57,33.57,33.51,33.56,63300.0,25.7928,25.7928,25.7467,25.7851,63300.0
2012-08-23 11:15:00,33.56,33.63,33.56,33.61,100000.0,25.7851,25.8389,25.7851,25.8235,100000.0
2012-08-23 11:20:00,33.62,33.63,33.56,33.61,77100.0,25.8312,25.8389,25.7851,25.8235,77100.0
2012-08-23 11:25:00,33.6,33.62,33.58,33.61,91700.0,25.8158,25.8312,25.8004,25.8235,91700.0
2012-08-23 11:30:00,33.6,33.61,33.55,33.6,72800.0,25.8158,25.8235,25.7774,25.8158,72800.0
2012-08-23 11:35:00,33.59,33.61,33.51,33.53,54200.0,25.8081,25.8235,25.7467,25.762,54200.0
2012-08-23 11:40:00,33.52,33.56,33.52,33.53,107200.0,25.7543,25.7851,25.7543,25.762,107200.0
2012-08-23 11:45:00,33.53,33.55,33.52,33.54,65000.0,25.762,25.7774,25.7543,25.7697,65000.0
2012-08-23 11:50:00,33.54,33.55,33.53,33.55,42700.0,25.7697,25.7774,25.762,25.7774,42700.0
2012-08-23 11:55:00,33.55,33.6,33.55,33.59,38100.0,25.7774,25.8158,25.7774,25.8081,38100.0
2012-08-23 12:00:00,33.6,33.61,33.5,33.51,76600.0,25.8158,25.8235,25.739,25.7467,76600.0
2012-08-23 12:05:00,33.51,33.53,33.5,33.52,48600.0,25.7467,25.762,25.739,25.7543,48600.0
2012-08-23 12:10:00,33.52,33.54,33.5,33.52,136600.0,25.7543,25.7697,25.739,25.7543,136600.0
2012-08-23 12:15:00,33.52,33.55,33.5,33.54,82000.0,25.7543,25.7774,25.739,25.7697,82000.0
2012-08-23 12:20:00,33.55,33.55,33.5,33.52,74800.0,25.7774,25.7774,25.739,25.7543,74800.0
2012-08-23 12:25:00,33.52,33.53,33.5,33.5,63100.0,25.7543,25.762,25.739,25.739,63100.0
2012-08-23 12:30:00,33.5,33.51,33.46,33.47,117700.0,25.739,25.7467,25.7082,25.7159,117700.0
2012-08-23 12:35:00,33.47,33.5,33.45,33.47,40700.0,25.7159,25.739,25.7006,25.7159,40700.0
2012-08-23 12:40:00,33.48,33.54,33.46,33.52,37500.0,25.7236,25.7697,25.7082,25.7543,37500.0
2012-08-23 12:45:00,33.52,33.52,33.46,33.48,33600.0,25.7543,25.7543,25.7082,25.7236,33600.0
2012-08-23 12:50:00,33.47,33.49,33.44,33.45,45100.0,25.7159,25.7313,25.6929,25.7006,45100.0
2012-08-23 12:55:00,33.45,33.47,33.43,33.46,75100.0,25.7006,25.7159,25.6852,25.7082,75100.0
2012-08-23 13:00:00,33.46,33.47,33.35,33.45,157500.0,25.7082,25.7159,25.6237,25.7006,157500.0
2012-08-23 13:05:00,33.45,33.49,33.45,33.47,52500.0,25.7006,25.7313,25.7006,25.7159,52500.0
2012-08-23 13:10:00,33.46,33.49,33.38,33.38,67300.0,25.7082,25.7313,25.6468,25.6468,67300.0
2012-08-23 13:15:00,33.38,33.43,33.38,33.43,80900.0,25.6468,25.6852,25.6468,25.6852,80900.0
2012-08-23 13:20:00,33.43,33.43,33.38,33.38,126200.0,25.6852,25.6852,25.6468,25.6468,126200.0
2012-08-23 13:25:00,33.39,33.43,33.37,33.41,58800.0,25.6545,25.6852,25.6391,25.6698,58800.0
2012-08-23 13:30:00,33.4,33.43,33.37,33.42,52100.0,25.6621,25.6852,25.6391,25.6775,52100.0
2012-08-23 13:35:00,33.43,33.46,33.42,33.44,119400.0,25.6852,25.7082,25.6775,25.6929,119400.0
2012-08-23 13:40:00,33.44,33.5,33.43,33.49,42200.0,25.6929,25.739,25.6852,25.7313,42200.0
2012-08-23 13:45:00,33.49,33.51,33.48,33.51,25100.0,25.7313,25.7467,25.7236,25.7467,25100.0
2012-08-23 13:50:00,33.51,33.56,33.49,33.55,67800.0,25.7467,25.7851,25.7313,25.7774,67800.0
2012-08-23 13:55:00,33.55,33.6,33.53,33.59,84600.0,25.7774,25.8158,25.762,25.8081,84600.0
2012-08-23 14:00:00,33.59,33.63,33.56,33.57,99400.0,25.8081,25.8389,25.7851,25.7928,99400.0
2012-08-23 14:05:00,33.57,33.6,33.54,33.59,62100.0,25.7928,25.8158,25.7697,25.8081,62100.0
2012-08-23 14:10:00,33.6,33.6,33.53,33.56,113000.0,25.8158,25.8158,25.762,25.7851,113000.0
2012-08-23 14:15:00,33.56,33.61,33.56,33.59,66500.0,25.7851,25.8235,25.7851,25.8081,66500.0
2012-08-23 14:20:00,33.59,33.61,33.54,33.58,58100.0,25.8081,25.8235,25.7697,25.8004,58100.0
2012-08-23 14:25:00,33.59,33.62,33.56,33.59,69000.0,25.8081,25.8312,25.7851,25.8081,69000.0
2012-08-23 14:30:00,33.59,33.59,33.56,33.57,43900.0,25.8081,25.8081,25.7851,25.7928,43900.0
2012-08-23 14:35:00,33.57,33.61,33.55,33.58,67900.0,25.7928,25.8235,25.7774,25.8004,67900.0
2012-08-23 14:40:00,33.58,33.65,33.58,33.63,179500.0,25.8004,25.8542,25.8004,25.8389,179500.0
2012-08-23 14:45:00,33.64,33.69,33.62,33.69,61300.0,25.8465,25.885,25.8312,25.885,61300.0
2012-08-23 14:50:00,33.69,33.72,33.68,33.72,67300.0,25.885,25.908,25.8773,25.908,67300.0
2012-08-23 14:55:00,33.72,33.75,33.68,33.7,95300.0,25.908,25.9311,25.8773,25.8926,95300.0
2012-08-23 15:00:00,33.7,33.71,33.67,33.7,61500.0,25.8926,25.9003,25.8696,25.8926,61500.0
2012-08-23 15:05:00,33.7,33.73,33.69,33.73,73600.0,25.8926,25.9157,25.885,25.9157,73600.0
2012-08-23 15:10:00,33.73,33.75,33.66,33.7,48400.0,25.9157,25.9311,25.8619,25.8926,48400.0
2012-08-23 15:15:00,33.7,33.74,33.7,33.72,67600.0,25.8926,25.9234,25.8926,25.908,67600.0
2012-08-23 15:20:00,33.71,33.73,33.59,33.61,80500.0,25.9003,25.9157,25.8081,25.8235,80500.0
2012-08-23 15:25:00,33.62,33.62,33.55,33.58,96300.0,25.8312,25.8312,25.7774,25.8004,96300.0
2012-08-23 15:30:00,33.58,33.66,33.56,33.66,260800.0,25.8004,25.8619,25.7851,25.8619,260800.0
2012-08-23 15:35:00,33.66,33.72,33.62,33.68,309400.0,25.8619,25.908,25.8312,25.8773,309400.0
2012-08-23 15:40:00,33.67,33.76,33.67,33.72,169100.0,25.8696,25.9387,25.8696,25.908,169100.0
2012-08-23 15:45:00,33.72,33.74,33.68,33.72,253100.0,25.908,25.9234,25.8773,25.908,253100.0
2012-08-23 15:50:00,33.71,33.72,33.66,33.7,327300.0,25.9003,25.908,25.8619,25.8926,327300.0
2012-08-23 15:55:00,33.7,33.76,33.68,33.75,520200.0,25.8926,25.9387,25.8773,25.9311,520200.0
2012-08-24 09:30:00,33.53,33.65,33.4,33.65,143700.0,25.762,25.8542,25.6621,25.8542,143700.0
2012-08-24 09:35:00,33.65,33.72,33.6,33.6,84300.0,25.8542,25.908,25.8158,25.8158,84300.0
2012-08-24 09:40:00,33.61,33.76,33.6,33.75,183600.0,25.8235,25.9387,25.8158,25.9311,183600.0
2012-08-24 09:45:00,33.75,33.8,33.75,33.76,167100.0,25.9311,25.9695,25.9311,25.9387,167100.0
2012-08-24 09:50:00,33.77,33.89,33.76,33.88,143300.0,25.9464,26.0386,25.9387,26.0309,143300.0
2012-08-24 09:55:00,33.88,34.06,33.83,33.95,417900.0,26.0309,26.1692,25.9925,26.0847,417900.0
2012-08-24 10:00:00,33.94,34.13,33.87,34.08,269200.0,26.077,26.223,26.0233,26.1846,269200.0
2012-08-24 10:05:00,34.07,34.17,34.05,34.09,131000.0,26.1769,26.2538,26.1616,26.1923,131000.0
2012-08-24 10:10:00,34.09,34.15,34.05,34.06,200800.0,26.1923,26.2384,26.1616,26.1692,200800.0
2012-08-24 10:15:00,34.06,34.07,33.95,34.0,151300.0,26.1692,26.1769,26.0847,26.1231,151300.0
2012-08-24 10:20:00,34.0,34.01,33.91,33.93,153700.0,26.1231,26.1308,26.054,26.0694,153700.0
2012-08-24 10:25:00,33.93,33.94,33.88,33.89,64800.0,26.0694,26.077,26.0309,26.0386,64800.0
2012-08-24 10:30:00,33.88,34.0,33.87,33.98,98000.0,26.0309,26.1231,26.0233,26.1078,98000.0
2012-08-24 10:35:00,33.98,34.07,33.95,34.06,102200.0,26.1078,26.1769,26.0847,26.1692,102200.0
2012-08-24 10:40:00,34.05,34.05,33.98,34.03,95100.0,26.1616,26.1616,26.1078,26.1462,95100.0
2012-08-24 10:45:00,34.03,34.08,34.0,34.01,248000.0,26.1462,26.1846,26.1231,26.1308,248000.0
2012-08-24 10:50:00,34.02,34.05,34.01,34.04,56700.0,26.1385,26.1616,26.1308,26.1539,56700.0
2012-08-24 10:55:00,34.04,34.05,34.02,34.04,66500.0,26.1539,26.1616,26.1385,26.1539,66500.0
2012-08-24 11:00:00,34.04,34.16,34.04,34.14,163700.0,26.1539,26.2461,26.1539,26.2307,163700.0
2012-08-24 11:05:00,34.14,34.17,34.1,34.1,92500.0,26.2307,26.2538,26.2,26.2,92500.0
2012-08-24 11:10:00,34.1,34.14,34.08,34.08,73500.0,26.2,26.2307,26.1846,26.1846,73500.0
2012-08-24 11:15:00,34.08,34.25,34.08,34.21,157500.0,26.1846,26.3152,26.1846,26.2845,157500.0
2012-08-24 11:20:00,34.21,34.25,34.19,34.2,71700.0,26.2845,26.3152,26.2691,26.2768,71700.0
2012-08-24 11:25:00,34.2,34.27,34.19,34.27,181200.0,26.2768,26.3306,26.2691,26.3306,181200.0
2012-08-24 11:30:00,34.27,34.34,34.27,34.3,129000.0,26.3306,26.3844,26.3306,26.3536,129000.0
2012-08-24 11:35:00,34.31,34.34,34.29,34.32,354300.0,26.3613,26.3844,26.346,26.369,354300.0
2012-08-24 11:40:00,34.31,34.32,34.27,34.3,114800.0,26.3613,26.369,26.3306,26.3536,114800.0
2012-08-24 11:45:00,34.3,34.3,34.24,34.25,127200.0,26.3536,26.3536,26.3075,26.3152,127200.0
2012-08-24 11:50:00,34.25,34.27,34.22,34.25,88500.0,26.3152,26.3306,26.2922,26.3152,88500.0
2012-08-24 11:55:00,34.25,34.26,34.23,34.25,87600.0,26.3152,26.3229,26.2999,26.3152,87600.0
2012-08-24 12:00:00,34.26,34.3,34.26,34.27,39100.0,26.3229,26.3536,26.3229,26.3306,39100.0
2012-08-24 12:05:00,34.27,34.3,34.27,34.29,101900.0,26.3306,26.3536,26.3306,26.346,101900.0
2012-08-24 12:10:00,34.3,34.3,34.27,34.28,59600.0,26.3536,26.3536,26.3306,26.3383,59600.0
2012-08-24 12:15:00,34.28,34.31,34.28,34.29,66100.0,26.3383,26.3613,26.3383,26.346,66100.0
2012-08-24 12:20:00,34.29,34.31,34.29,34.3,99300.0,26.346,26.3613,26.346,26.3536,99300.0
2012-08-24 12:25:00,34.3,34.3,34.29,34.29,33300.0,26.3536,26.3536,26.346,26.346,33300.0
2012-08-24 12:30:00,34.29,34.31,34.27,34.29,81100.0,26.346,26.3613,26.3306,26.346,81100.0
2012-08-24 12:35:00,34.28,34.3,34.25,34.26,39000.0,26.3383,26.3536,26.3152,26.3229,39000.0
2012-08-24 12:40:00,34.25,34.3,34.24,34.3,47900.0,26.3152,26.3536,26.3075,26.3536,47900.0
2012-08-24 12:45:00,34.3,34.32,34.3,34.32,90800.0,26.3536,26.369,26.3536,26.369,90800.0
2012-08-24 12:50:00,34.31,34.33,34.3,34.32,148200.0,26.3613,26.3767,26.3536,26.369,148200.0
2012-08-24 12:55:00,34.32,34.34,34.32,34.34,106200.0,26.369,26.3844,26.369,26.3844,106200.0
2012-08-24 13:00:00,34.34,34.34,34.29,34.3,90600.0,26.3844,26.3844,26.346,26.3536,90600.0
2012-08-24 13:05:00,34.3,34.3,34.26,34.29,54000.0,26.3536,26.3536,26.3229,26.346,54000.0
2012-08-24 13:10:00,34.28,34.29,34.26,34.26,45400.0,26.3383,26.346,26.3229,26.3229,45400.0
2012-08-24 13:15:00,34.27,34.29,34.26,34.29,29000.0,26.3306,26.346,26.3229,26.346,29000.0
2012-08-24 13:20:00,34.28,34.3,34.24,34.29,139600.0,26.3383,26.3536,26.3075,26.346,139600.0
2012-08-24 13:25:00,34.28,34.3,34.25,34.25,112000.0,26.3383,26.3536,26.3152,26.3152,112000.0
2012-08-24 13:30:00,34.26,34.34,34.26,34.34,58200.0,26.3229,26.3844,26.3229,26.3844,58200.0
2012-08-24 13:35:00,34.33,34.39,34.33,34.39,156800.0,26.3767,26.4228,26.3767,26.4228,156800.0
2012-08-24 13:40:00,34.39,34.5,34.39,34.5,196900.0,26.4228,26.5073,26.4228,26.5073,196900.0
2012-08-24 13:45:00,34.5,34.56,34.47,34.54,297500.0,26.5073,26.5534,26.4843,26.538,297500.0
2012-08-24 13:50:00,34.54,34.56,34.51,34.52,133600.0,26.538,26.5534,26.515,26.5227,133600.0
2012-08-24 13:55:00,34.51,34.52,34.43,34.45,95900.0,26.515,26.5227,26.4535,26.4689,95900.0
2012-08-24 14:00:00,34.45,34.48,34.41,34.48,105400.0,26.4689,26.4919,26.4382,26.4919,105400.0
2012-08-24 14:05:00,34.48,34.5,34.42,34.42,159300.0,26.4919,26.5073,26.4458,26.4458,159300.0
2012-08-24 14:10:00,34.42,34.45,34.41,34.43,44300.0,26.4458,26.4689,26.4382,26.4535,44300.0
2012-08-24 14:15:00,34.42,34.45,34.41,34.44,44500.0,26.4458,26.4689,26.4382,26.4612,44500.0
2012-08-24 14:20:00,34.43,34.45,34.37,34.41,86900.0,26.4535,26.4689,26.4074,26.4382,86900.0
2012-08-24 14:25:00,34.4,34.41,34.37,34.37,61200.0,26.4305,26.4382,26.4074,26.4074,61200.0
2012-08-24 14:30:00,34.37,34.41,34.37,34.37,54100.0,26.4074,26.4382,26.4074,26.4074,54100.0
2012-08-24 14:35:00,34.37,34.38,34.28,34.28,54600.0,26.4074,26.4151,26.3383,26.3383,54600.0
2012-08-24 14:40:00,34.28,34.32,34.25,34.3,101400.0,26.3383,26.369,26.3152,26.3536,101400.0
2012-08-24 14:45:00,34.29,34.3,34.26,34.28,93000.0,26.346,26.3536,26.3229,26.3383,93000.0
2012-08-24 14:50:00,34.28,34.29,34.25,34.27,98600.0,26.3383,26.346,26.3152,26.3306,98600.0
2012-08-24 14:55:00,34.27,34.32,34.27,34.29,131400.0,26.3306,26.369,26.3306,26.346,131400.0
2012-08-24 15:00:00,34.28,34.3,34.26,34.27,108800.0,26.3383,26.3536,26.3229,26.3306,108800.0
2012-08-24 15:05:00,34.27,34.29,34.25,34.26,64400.0,26.3306,26.346,26.3152,26.3229,64400.0
2012-08-24 15:10:00,34.26,34.35,34.26,34.34,186900.0,26.3229,26.3921,26.3229,26.3844,186900.0
2012-08-24 15:15:00,34.33,34.35,34.3,34.33,177400.0,26.3767,26.3921,26.3536,26.3767,177400.0
2012-08-24 15:20:00,34.32,34.34,34.3,34.34,130300.0,26.369,26.3844,26.3536,26.3844,130300.0
2012-08-24 15:25:00,34.33,34.41,34.33,34.38,161800.0,26.3767,26.4382,26.3767,26.4151,161800.0
2012-08-24 15:30:00,34.38,34.43,34.37,34.42,177100.0,26.4151,26.4535,26.4074,26.4458,177100.0
2012-08-24 15:35:00,34.42,34.45,34.39,34.41,283100.0,26.4458,26.4689,26.4228,26.4382,283100.0
2012-08-24 15:40:00,34.41,34.47,34.39,34.45,172100.0,26.4382,26.4843,26.4228,26.4689,172100.0
2012-08-24 15:45:00,34.45,34.5,34.45,34.47,202600.0,26.4689,26.5073,26.4689,26.4843,202600.0
2012-08-24 15:50:00,34.47,34.47,34.39,34.41,228300.0,26.4843,26.4843,26.4228,26.4382,228300.0
2012-08-24 15:55:00,34.42,34.5,34.42,34.47,428600.0,26.4458,26.5073,26.4458,26.4843,428600.0
2012-08-27 09:30:00,34.63,34.64,34.43,34.45,144900.0,26.6072,26.6149,26.4535,26.4689,144900.0
2012-08-27 09:35:00,34.46,34.58,34.43,34.47,204800.0,26.4766,26.5688,26.4535,26.4843,204800.0
2012-08-27 09:40:00,34.46,34.51,34.41,34.51,225100.0,26.4766,26.515,26.4382,26.515,225100.0
2012-08-27 09:45:00,34.51,34.58,34.44,34.55,153700.0,26.515,26.5688,26.4612,26.5457,153700.0
2012-08-27 09:50:00,34.54,34.54,34.4,34.44,59400.0,26.538,26.538,26.4305,26.4612,59400.0
2012-08-27 09:55:00,34.44,34.44,34.32,34.34,63000.0,26.4612,26.4612,26.369,26.3844,63000.0
2012-08-27 10:00:00,34.34,34.37,34.27,34.37,84100.0,26.3844,26.4074,26.3306,26.4074,84100.0
2012-08-27 10:05:00,34.36,34.36,34.2,34.26,98000.0,26.3997,26.3997,26.2768,26.3229,98000.0
2012-08-27 10:10:00,34.27,34.29,34.16,34.17,89400.0,26.3306,26.346,26.2461,26.2538,89400.0
2012-08-27 10:15:00,34.18,34.24,34.18,34.22,108800.0,26.2614,26.3075,26.2614,26.2922,108800.0
2012-08-27 10:20:00,34.22,34.23,34.16,34.19,145700.0,26.2922,26.2999,26.2461,26.2691,145700.0
2012-08-27 10:25:00,34.19,34.19,34.12,34.17,79800.0,26.2691,26.2691,26.2153,26.2538,79800.0
2012-08-27 10:30:00,34.18,34.2,34.11,34.13,53200.0,26.2614,26.2768,26.2077,26.223,53200.0
2012-08-27 10:35:00,34.14,34.24,34.13,34.16,74000.0,26.2307,26.3075,26.223,26.2461,74000.0
2012-08-27 10:40:00,34.16,34.17,34.13,34.16,42700.0,26.2461,26.2538,26.223,26.2461,42700.0
2012-08-27 10:45:00,34.16,34.2,34.12,34.15,147400.0,26.2461,26.2768,26.2153,26.2384,147400.0
2012-08-27 10:50:00,34.15,34.18,34.04,34.04,427500.0,26.2384,26.2614,26.1539,26.1539,427500.0
2012-08-27 10:55:00,34.05,34.15,34.02,34.1,356100.0,26.1616,26.2384,26.1385,26.2,356100.0
2012-08-27 11:00:00,34.1,34.18,34.07,34.14,215500.0,26.2,26.2614,26.1769,26.2307,215500.0
2012-08-27 11:05:00,34.15,34.24,34.14,34.2,205100.0,26.2384,26.3075,26.2307,26.2768,205100.0
2012-08-27 11:10:00,34.2,34.27,34.17,34.2,126600.0,26.2768,26.3306,26.2538,26.2768,126600.0
2012-08-27 11:15:00,34.2,34.34,34.18,34.33,78100.0,26.2768,26.3844,26.2614,26.3767,78100.0
2012-08-27 11:20:00,34.33,34.54,34.32,34.47,487100.0,26.3767,26.538,26.369,26.4843,487100.0
2012-08-27 11:25:00,34.48,34.48,34.43,34.44,69100.0,26.4919,26.4919,26.4535,26.4612,69100.0
2012-08-27 11:30:00,34.43,34.5,34.43,34.47,130100.0,26.4535,26.5073,26.4535,26.4843,130100.0
2012-08-27 11:35:00,34.48,34.49,34.46,34.46,30300.0,26.4919,26.4996,26.4766,26.4766,30300.0
2012-08-27 11:40:00,34.46,34.5,34.44,34.49,62600.0,26.4766,26.5073,26.4612,26.4996,62600.0
2012-08-27 11:45:00,34.49,34.56,34.45,34.55,75700.0,26.4996,26.5534,26.4689,26.5457,75700.0
2012-08-27 11:50:00,34.55,34.56,34.49,34.5,68900.0,26.5457,26.5534,26.4996,26.5073,68900.0
2012-08-27 11:55:00,34.5,34.54,34.48,34.5,75500.0,26.5073,26.538,26.4919,26.5073,75500.0
2012-08-27 12:00:00,34.49,34.6,34.49,34.59,104800.0,26.4996,26.5841,26.4996,26.5765,104800.0
2012-08-27 12:05:00,34.58,34.63,34.58,34.59,63600.0,26.5688,26.6072,26.5688,26.5765,63600.0
2012-08-27 12:10:00,34.59,34.64,34.58,34.64,67600.0,26.5765,26.6149,26.5688,26.6149,67600.0
2012-08-27 12:15:00,34.63,34.64,34.59,34.6,43300.0,26.6072,26.6149,26.5765,26.5841,43300.0
2012-08-27 12:20:00,34.6,34.63,34.58,34.63,38900.0,26.5841,26.6072,26.5688,26.6072,38900.0
2012-08-27 12:25:00,34.63,34.63,34.57,34.58,78200.0,26.6072,26.6072,26.5611,26.5688,78200.0
2012-08-27 12:30:00,34.58,34.63,34.55,34.61,54900.0,26.5688,26.6072,26.5457,26.5918,54900.0
2012-08-27 12:35:00,34.61,34.62,34.57,34.57,32000.0,26.5918,26.5995,26.5611,26.5611,32000.0
2012-08-27 12:40:00,34.58,34.59,34.56,34.57,52600.0,26.5688,26.5765,26.5534,26.5611,52600.0
2012-08-27 12:45:00,34.56,34.56,34.52,34.55,33400.0,26.5534,26.5534,26.5227,26.5457,33400.0
2012-08-27 12:50:00,34.54,34.55,34.51,34.51,24200.0,26.538,26.5457,26.515,26.515,24200.0
2012-08-27 12:55:00,34.52,34.57,34.51,34.57,44500.0,26.5227,26.5611,26.515,26.5611,44500.0
2012-08-27 13:00:00,34.56,34.57,34.54,34.55,30300.0,26.5534,26.5611,26.538,26.5457,30300.0
2012-08-27 13:05:00,34.56,34.56,34.51,34.52,24000.0,26.5534,26.5534,26.515,26.5227,24000.0
2012-08-27 13:10:00,34.51,34.55,34.51,34.55,35200.0,26.515,26.5457,26.515,26.5457,35200.0
2012-08-27 13:15:00,34.56,34.59,34.56,34.59,44100.0,26.5534,26.5765,26.5534,26.5765,44100.0
2012-08-27 13:20:00,34.59,34.63,34.57,34.63,74900.0,26.5765,26.6072,26.5611,26.6072,74900.0
2012-08-27 13:25:00,34.63,34.71,34.61,34.71,173300.0,26.6072,26.6687,26.5918,26.6687,173300.0
2012-08-27 13:30:00,34.7,34.73,34.69,34.7,202300.0,26.661,26.684,26.6533,26.661,202300.0
2012-08-27 13:35:00,34.7,34.72,34.69,34.7,77100.0,26.661,26.6763,26.6533,26.661,77100.0
2012-08-27 13:40:00,34.7,34.71,34.66,34.66,144300.0,26.661,26.6687,26.6302,26.6302,144300.0
2012-08-27 13:45:00,34.66,34.68,34.6,34.6,43700.0,26.6302,26.6456,26.5841,26.5841,43700.0
2012-08-27 13:50:00,34.61,34.67,34.6,34.63,49900.0,26.5918,26.6379,26.5841,26.6072,49900.0
2012-08-27 13:55:00,34.63,34.64,34.59,34.59,26500.0,26.6072,26.6149,26.5765,26.5765,26500.0
2012-08-27 14:00:00,34.59,34.6,34.55,34.55,69600.0,26.5765,26.5841,26.5457,26.5457,69600.0
2012-08-27 14:05:00,34.55,34.56,34.51,34.51,33600.0,26.5457,26.5534,26.515,26.515,33600.0
2012-08-27 14:10:00,34.51,34.58,34.5,34.57,89300.0,26.515,26.5688,26.5073,26.5611,89300.0
2012-08-27 14:15:00,34.56,34.59,34.54,34.59,65000.0,26.5534,26.5765,26.538,26.5765,65000.0
2012-08-27 14:20:00,34.58,34.63,34.58,34.61,45300.0,26.5688,26.6072,26.5688,26.5918,45300.0
2012-08-27 14:25:00,34.61,34.62,34.6,34.62,35200.0,26.5918,26.5995,26.5841,26.5995,35200.0
2012-08-27 14:30:00,34.61,34.66,34.61,34.65,38000.0,26.5918,26.6302,26.5918,26.6226,38000.0
2012-08-27 14:35:00,34.65,34.68,34.64,34.67,72600.0,26.6226,26.6456,26.6149,26.6379,72600.0
2012-08-27 14:40:00,34.67,34.68,34.67,34.67,32600.0,26.6379,26.6456,26.6379,26.6379,32600.0
2012-08-27 14:45:00,34.67,34.68,34.64,34.65,92700.0,26.6379,26.6456,26.6149,26.6226,92700.0
2012-08-27 14:50:00,34.65,34.67,34.64,34.66,41200.0,26.6226,26.6379,26.6149,26.6302,41200.0
2012-08-27 14:55:00,34.66,34.69,34.64,34.64,59800.0,26.6302,26.6533,26.6149,26.6149,59800.0
2012-08-27 15:00:00,34.64,34.67,34.64,34.65,103300.0,26.6149,26.6379,26.6149,26.6226,103300.0
2012-08-27 15:05:00,34.65,34.65,34.64,34.65,76800.0,26.6226,26.6226,26.6149,26.6226,76800.0
2012-08-27 15:10:00,34.65,34.66,34.6,34.6,123800.0,26.6226,26.6302,26.5841,26.5841,123800.0
2012-08-27 15:15:00,34.6,34.6,34.56,34.59,72000.0,26.5841,26.5841,26.5534,26.5765,72000.0
2012-08-27 15:20:00,34.59,34.63,34.58,34.6,116300.0,26.5765,26.6072,26.5688,26.5841,116300.0
2012-08-27 15:25:00,34.6,34.61,34.57,34.59,92800.0,26.5841,26.5918,26.5611,26.5765,92800.0
2012-08-27 15:30:00,34.59,34.59,34.55,34.56,125200.0,26.5765,26.5765,26.5457,26.5534,125200.0
2012-08-27 15:35:00,34.56,34.58,34.52,34.54,153000.0,26.5534,26.5688,26.5227,26.538,153000.0
2012-08-27 15:40:00,34.54,34.59,34.52,34.58,143800.0,26.538,26.5765,26.5227,26.5688,143800.0
2012-08-27 15:45:00,34.57,34.63,34.57,34.58,305100.0,26.5611,26.6072,26.5611,26.5688,305100.0
2012-08-27 15:50:00,34.58,34.6,34.57,34.57,201400.0,26.5688,26.5841,26.5611,26.5611,201400.0
2012-08-27 15:55:00,34.57,34.6,34.54,34.59,443100.0,26.5611,26.5841,26.538,26.5765,443100.0
2012-08-28 09:30:00,34.49,34.5,34.32,34.47,125800.0,26.4996,26.5073,26.369,26.4843,125800.0
2012-08-28 09:35:00,34.47,34.67,34.46,34.65,76500.0,26.4843,26.6379,26.4766,26.6226,76500.0
2012-08-28 09:40:00,34.65,34.67,34.47,34.49,62700.0,26.6226,26.6379,26.4843,26.4996,62700.0
2012-08-28 09:45:00,34.49,34.72,34.48,34.72,165200.0,26.4996,26.6763,26.4919,26.6763,165200.0
2012-08-28 09:50:00,34.73,34.77,34.57,34.61,170600.0,26.684,26.7148,26.5611,26.5918,170600.0
2012-08-28 09:55:00,34.62,34.62,34.39,34.41,150700.0,26.5995,26.5995,26.4228,26.4382,150700.0
2012-08-28 10:00:00,34.4,34.42,34.3,34.37,224700.0,26.4305,26.4458,26.3536,26.4074,224700.0
2012-08-28 10:05:00,34.36,34.48,34.34,34.46,163000.0,26.3997,26.4919,26.3844,26.4766,163000.0
2012-08-28 10:10:00,34.45,34.54,34.44,34.47,97800.0,26.4689,26.538,26.4612,26.4843,97800.0
2012-08-28 10:15:00,34.45,34.49,34.44,34.45,87300.0,26.4689,26.4996,26.4612,26.4689,87300.0
2012-08-28 10:20:00,34.46,34.63,34.45,34.56,105900.0,26.4766,26.6072,26.4689,26.5534,105900.0
2012-08-28 10:25:00,34.57,34.62,34.54,34.58,35900.0,26.5611,26.5995,26.538,26.5688,35900.0
2012-08-28 10:30:00,34.59,34.66,34.54,34.55,88000.0,26.5765,26.6302,26.538,26.5457,88000.0
2012-08-28 10:35:00,34.55,34.57,34.54,34.56,69200.0,26.5457,26.5611,26.538,26.5534,69200.0
2012-08-28 10:40:00,34.57,34.58,34.54,34.55,67000.0,26.5611,26.5688,26.538,26.5457,67000.0
2012-08-28 10:45:00,34.55,34.57,34.54,34.55,49300.0,26.5457,26.5611,26.538,26.5457,49300.0
2012-08-28 10:50:00,34.55,34.59,34.54,34.55,73300.0,26.5457,26.5765,26.538,26.5457,73300.0
2012-08-28 10:55:00,34.55,34.56,34.5,34.51,214000.0,26.5457,26.5534,26.5073,26.515,214000.0
2012-08-28 11:00:00,34.51,34.52,34.4,34.4,98800.0,26.515,26.5227,26.4305,26.4305,98800.0
2012-08-28 11:05:00,34.41,34.44,34.37,34.44,83800.0,26.4382,26.4612,26.4074,26.4612,83800.0
2012-08-28 11:10:00,34.44,34.45,34.35,34.37,95300.0,26.4612,26.4689,26.3921,26.4074,95300.0
2012-08-28 11:15:00,34.37,34.45,34.35,34.44,55300.0,26.4074,26.4689,26.3921,26.4612,55300.0
2012-08-28 11:20:00,34.43,34.43,34.38,34.41,28500.0,26.4535,26.4535,26.4151,26.4382,28500.0
2012-08-28 11:25:00,34.41,34.46,34.41,34.44,53100.0,26.4382,26.4766,26.4382,26.4612,53100.0
2012-08-28 11:30:00,34.44,34.44,34.37,34.38,119600.0,26.4612,26.4612,26.4074,26.4151,119600.0
2012-08-28 11:35:00,34.39,34.47,34.38,34.4,79400.0,26.4228,26.4843,26.4151,26.4305,79400.0
2012-08-28 11:40:00,34.41,34.42,34.37,34.39,52800.0,26.4382,26.4458,26.4074,26.4228,52800.0
2012-08-28 11:45:00,34.4,34.44,34.39,34.41,60100.0,26.4305,26.4612,26.4228,26.4382,60100.0
2012-08-28 11:50:00,34.4,34.4,34.31,34.33,94100.0,26.4305,26.4305,26.3613,26.3767,94100.0
2012-08-28 11:55:00,34.32,34.33,34.26,34.33,141100.0,26.369,26.3767,26.3229,26.3767,141100.0
2012-08-28 12:00:00,34.34,34.41,34.34,34.41,124200.0,26.3844,26.4382,26.3844,26.4382,124200.0
2012-08-28 12:05:00,34.4,34.44,34.4,34.43,47900.0,26.4305,26.4612,26.4305,26.4535,47900.0
2012-08-28 12:10:00,34.44,34.49,34.43,34.46,34100.0,26.4612,26.4996,26.4535,26.4766,34100.0
2012-08-28 12:15:00,34.45,34.48,34.43,34.43,33800.0,26.4689,26.4919,26.4535,26.4535,33800.0
2012-08-28 12:20:00,34.44,34.47,34.43,34.43,33600.0,26.4612,26.4843,26.4535,26.4535,33600.0
2012-08-28 12:25:00,34.44,34.44,34.39,34.4,23400.0,26.4612,26.4612,26.4228,26.4305,23400.0
2012-08-28 12:30:00,34.4,34.41,34.34,34.37,73000.0,26.4305,26.4382,26.3844,26.4074,73000.0
2012-08-28 12:35:00,34.37,34.41,34.37,34.4,44300.0,26.4074,26.4382,26.4074,26.4305,44300.0
2012-08-28 12:40:00,34.39,34.42,34.37,34.39,37800.0,26.4228,26.4458,26.4074,26.4228,37800.0
2012-08-28 12:45:00,34.4,34.43,34.39,34.39,88500.0,26.4305,26.4535,26.4228,26.4228,88500.0
2012-08-28 12:50:00,34.4,34.43,34.39,34.41,49800.0,26.4305,26.4535,26.4228,26.4382,49800.0
2012-08-28 12:55:00,34.42,34.46,34.41,34.46,29800.0,26.4458,26.4766,26.4382,26.4766,29800.0
2012-08-28 13:00:00,34.46,34.47,34.4,34.4,56900.0,26.4766,26.4843,26.4305,26.4305,56900.0
2012-08-28 13:05:00,34.39,34.42,34.38,34.41,191800.0,26.4228,26.4458,26.4151,26.4382,191800.0
2012-08-28 13:10:00,34.41,34.41,34.33,34.35,280000.0,26.4382,26.4382,26.3767,26.3921,280000.0
2012-08-28 13:15:00,34.35,34.4,34.34,34.35,52900.0,26.3921,26.4305,26.3844,26.3921,52900.0
2012-08-28 13:20:00,34.36,34.36,34.31,34.35,85500.0,26.3997,26.3997,26.3613,26.3921,85500.0
2012-08-28 13:25:00,34.35,34.41,34.34,34.4,52700.0,26.3921,26.4382,26.3844,26.4305,52700.0
2012-08-28 13:30:00,34.41,34.45,34.4,34.45,92800.0,26.4382,26.4689,26.4305,26.4689,92800.0
2012-08-28 13:35:00,34.44,34.44,34.4,34.4,51800.0,26.4612,26.4612,26.4305,26.4305,51800.0
2012-08-28 13:40:00,34.41,34.41,34.36,34.37,18700.0,26.4382,26.4382,26.3997,26.4074,18700.0
2012-08-28 13:45:00,34.36,34.38,34.36,34.36,20900.0,26.3997,26.4151,26.3997,26.3997,20900.0
2012-08-28 13:50:00,34.36,34.36,34.32,34.32,55200.0,26.3997,26.3997,26.369,26.369,55200.0
2012-08-28 13:55:00,34.31,34.36,34.31,34.34,22400.0,26.3613,26.3997,26.3613,26.3844,22400.0
2012-08-28 14:00:00,34.34,34.4,34.34,34.35,52700.0,26.3844,26.4305,26.3844,26.3921,52700.0
2012-08-28 14:05:00,34.35,34.35,34.33,34.33,17600.0,26.3921,26.3921,26.3767,26.3767,17600.0
2012-08-28 14:10:00,34.33,34.36,34.32,34.35,39600.0,26.3767,26.3997,26.369,26.3921,39600.0
2012-08-28 14:15:00,34.35,34.41,34.35,34.4,35400.0,26.3921,26.4382,26.3921,26.4305,35400.0
2012-08-28 14:20:00,34.4,34.44,34.4,34.41,31200.0,26.4305,26.4612,26.4305,26.4382,31200.0
2012-08-28 14:25:00,34.41,34.49,34.4,34.48,91000.0,26.4382,26.4996,26.4305,26.4919,91000.0
2012-08-28 14:30:00,34.47,34.52,34.47,34.51,103100.0,26.4843,26.5227,26.4843,26.515,103100.0
2012-08-28 14:35:00,34.51,34.53,34.49,34.52,64100.0,26.515,26.5304,26.4996,26.5227,64100.0
2012-08-28 14:40:00,34.53,34.53,34.5,34.51,42600.0,26.5304,26.5304,26.5073,26.515,42600.0
2012-08-28 14:45:00,34.52,34.52,34.45,34.47,122400.0,26.5227,26.5227,26.4689,26.4843,122400.0
2012-08-28 14:50:00,34.47,34.47,34.39,34.43,205800.0,26.4843,26.4843,26.4228,26.4535,205800.0
2012-08-28 14:55:00,34.43,34.47,34.4,34.46,96900.0,26.4535,26.4843,26.4305,26.4766,96900.0
2012-08-28 15:00:00,34.45,34.48,34.43,34.44,97600.0,26.4689,26.4919,26.4535,26.4612,97600.0
2012-08-28 15:05:00,34.44,34.45,34.37,34.42,112500.0,26.4612,26.4689,26.4074,26.4458,112500.0
2012-08-28 15:10:00,34.42,34.43,34.37,34.4,91700.0,26.4458,26.4535,26.4074,26.4305,91700.0
2012-08-28 15:15:00,34.41,34.44,34.37,34.38,168900.0,26.4382,26.4612,26.4074,26.4151,168900.0
2012-08-28 15:20:00,34.38,34.4,34.35,34.36,163800.0,26.4151,26.4305,26.3921,26.3997,163800.0
2012-08-28 15:25:00,34.36,34.37,34.32,34.34,137000.0,26.3997,26.4074,26.369,26.3844,137000.0
2012-08-28 15:30:00,34.34,34.36,34.32,34.35,120900.0,26.3844,26.3997,26.369,26.3921,120900.0
2012-08-28 15:35:00,34.35,34.4,34.34,34.39,137800.0,26.3921,26.4305,26.3844,26.4228,137800.0
2012-08-28 15:40:00,34.38,34.4,34.36,34.39,128200.0,26.4151,26.4305,26.3997,26.4228,128200.0
2012-08-28 15:45:00,34.39,34.4,34.37,34.39,171700.0,26.4228,26.4305,26.4074,26.4228,171700.0
2012-08-28 15:50:00,34.38,34.4,34.36,34.38,225700.0,26.4151,26.4305,26.3997,26.4151,225700.0
2012-08-28 15:55:00,34.38,34.4,34.26,34.27,503900.0,26.4151,26.4305,26.3229,26.3306,503900.0
2012-08-29 09:30:00,34.37,34.56,34.3,34.41,172700.0,26.4074,26.5534,26.3536,26.4382,172700.0
2012-08-29 09:35:00,34.42,34.45,34.11,34.22,304200.0,26.4458,26.4689,26.2077,26.2922,304200.0
2012-08-29 09:40:00,34.22,34.24,34.01,34.01,117800.0,26.2922,26.3075,26.1308,26.1308,117800.0
2012-08-29 09:45:00,34.02,34.15,34.01,34.12,158100.0,26.1385,26.2384,26.1308,26.2153,158100.0
2012-08-29 09:50:00,34.11,34.15,34.01,34.01,117600.0,26.2077,26.2384,26.1308,26.1308,117600.0
2012-08-29 09:55:00,34.01,34.07,33.97,34.03,185700.0,26.1308,26.1769,26.1001,26.1462,185700.0
2012-08-29 10:00:00,34.02,34.09,34.0,34.02,106500.0,26.1385,26.1923,26.1231,26.1385,106500.0
2012-08-29 10:05:00,34.03,34.04,33.95,34.02,164500.0,26.1462,26.1539,26.0847,26.1385,164500.0
2012-08-29 10:10:00,34.02,34.05,33.99,33.99,126500.0,26.1385,26.1616,26.1155,26.1155,126500.0
2012-08-29 10:15:00,34.0,34.02,33.95,33.96,155900.0,26.1231,26.1385,26.0847,26.0924,155900.0
2012-08-29 10:20:00,33.97,33.98,33.96,33.97,57200.0,26.1001,26.1078,26.0924,26.1001,57200.0
2012-08-29 10:25:00,33.97,34.04,33.96,34.04,99200.0,26.1001,26.1539,26.0924,26.1539,99200.0
2012-08-29 10:30:00,34.03,34.04,33.97,34.01,86100.0,26.1462,26.1539,26.1001,26.1308,86100.0
2012-08-29 10:35:00,34.01,34.07,34.01,34.04,85600.0,26.1308,26.1769,26.1308,26.1539,85600.0
2012-08-29 10:40:00,34.04,34.09,34.0,34.09,39000.0,26.1539,26.1923,26.1231,26.1923,39000.0
2012-08-29 10:45:00,34.09,34.12,33.98,33.99,82700.0,26.1923,26.2153,26.1078,26.1155,82700.0
2012-08-29 10:50:00,33.99,34.01,33.95,34.01,85900.0,26.1155,26.1308,26.0847,26.1308,85900.0
2012-08-29 10:55:00,34.01,34.02,33.98,34.01,50400.0,26.1308,26.1385,26.1078,26.1308,50400.0
2012-08-29 11:00:00,34.01,34.01,33.98,33.99,35800.0,26.1308,26.1308,26.1078,26.1155,35800.0
2012-08-29 11:05:00,33.99,34.0,33.97,34.0,43800.0,26.1155,26.1231,26.1001,26.1231,43800.0
2012-08-29 11:10:00,34.0,34.01,33.98,34.01,75100.0,26.1231,26.1308,26.1078,26.1308,75100.0
2012-08-29 11:15:00,34.0,34.02,33.99,34.01,65100.0,26.1231,26.1385,26.1155,26.1308,65100.0
2012-08-29 11:20:00,34.02,34.02,33.95,33.97,46500.0,26.1385,26.1385,26.0847,26.1001,46500.0
2012-08-29 11:25:00,33.98,34.0,33.94,33.98,79800.0,26.1078,26.1231,26.077,26.1078,79800.0
2012-08-29 11:30:00,33.98,34.05,33.98,34.04,40700.0,26.1078,26.1616,26.1078,26.1539,40700.0
2012-08-29 11:35:00,34.03,34.04,33.99,34.01,77500.0,26.1462,26.1539,26.1155,26.1308,77500.0
2012-08-29 11:40:00,34.0,34.05,34.0,34.02,39100.0,26.1231,26.1616,26.1231,26.1385,39100.0
2012-08-29 11:45:00,34.02,34.08,34.02,34.06,102700.0,26.1385,26.1846,26.1385,26.1692,102700.0
2012-08-29 11:50:00,34.06,34.09,34.03,34.03,80100.0,26.1692,26.1923,26.1462,26.1462,80100.0
2012-08-29 11:55:00,34.04,34.04,33.99,34.02,84300.0,26.1539,26.1539,26.1155,26.1385,84300.0
2012-08-29 12:00:00,34.03,34.09,34.02,34.05,87000.0,26.1462,26.1923,26.1385,26.1616,87000.0
2012-08-29 12:05:00,34.06,34.06,34.02,34.03,45800.0,26.1692,26.1692,26.1385,26.1462,45800.0
2012-08-29 12:10:00,34.03,34.04,34.0,34.0,46000.0,26.1462,26.1539,26.1231,26.1231,46000.0
2012-08-29 12:15:00,34.0,34.0,33.95,33.97,107900.0,26.1231,26.1231,26.0847,26.1001,107900.0
2012-08-29 12:20:00,33.98,34.02,33.97,34.02,26000.0,26.1078,26.1385,26.1001,26.1385,26000.0
2012-08-29 12:25:00,34.02,34.07,34.02,34.07,23800.0,26.1385,26.1769,26.1385,26.1769,23800.0
2012-08-29 12:30:00,34.07,34.08,34.06,34.07,23400.0,26.1769,26.1846,26.1692,26.1769,23400.0
2012-08-29 12:35:00,34.07,34.17,34.07,34.17,52700.0,26.1769,26.2538,26.1769,26.2538,52700.0
2012-08-29 12:40:00,34.17,34.17,34.12,34.13,79800.0,26.2538,26.2538,26.2153,26.223,79800.0
2012-08-29 12:45:00,34.12,34.15,34.12,34.13,32800.0,26.2153,26.2384,26.2153,26.223,32800.0
2012-08-29 12:50:00,34.12,34.13,34.08,34.1,39700.0,26.2153,26.223,26.1846,26.2,39700.0
2012-08-29 12:55:00,34.1,34.1,33.98,34.0,84500.0,26.2,26.2,26.1078,26.1231,84500.0
2012-08-29 13:00:00,34.0,34.11,33.99,34.09,135700.0,26.1231,26.2077,26.1155,26.1923,135700.0
2012-08-29 13:05:00,34.09,34.11,34.04,34.04,66800.0,26.1923,26.2077,26.1539,26.1539,66800.0
2012-08-29 13:10:00,34.04,34.09,34.03,34.08,47300.0,26.1539,26.1923,26.1462,26.1846,47300.0
2012-08-29 13:15:00,34.09,34.09,34.02,34.04,32700.0,26.1923,26.1923,26.1385,26.1539,32700.0
2012-08-29 13:20:00,34.04,34.08,34.03,34.07,37700.0,26.1539,26.1846,26.1462,26.1769,37700.0
2012-08-29 13:25:00,34.08,34.08,34.03,34.03,29400.0,26.1846,26.1846,26.1462,26.1462,29400.0
2012-08-29 13:30:00,34.03,34.04,34.01,34.01,33000.0,26.1462,26.1539,26.1308,26.1308,33000.0
2012-08-29 13:35:00,34.01,34.04,34.0,34.04,46000.0,26.1308,26.1539,26.1231,26.1539,46000.0
2012-08-29 13:40:00,34.05,34.1,34.04,34.1,26200.0,26.1616,26.2,26.1539,26.2,26200.0
2012-08-29 13:45:00,34.11,34.11,34.09,34.09,39500.0,26.2077,26.2077,26.1923,26.1923,39500.0
2012-08-29 13:50:00,34.09,34.1,34.05,34.05,26000.0,26.1923,26.2,26.1616,26.1616,26000.0
2012-08-29 13:55:00,34.05,34.06,34.04,34.06,24200.0,26.1616,26.1692,26.1539,26.1692,24200.0
2012-08-29 14:00:00,34.06,34.07,34.01,34.04,48400.0,26.1692,26.1769,26.1308,26.1539,48400.0
2012-08-29 14:05:00,34.04,34.05,34.01,34.03,40400.0,26.1539,26.1616,26.1308,26.1462,40400.0
2012-08-29 14:10:00,34.04,34.05,34.01,34.05,73600.0,26.1539,26.1616,26.1308,26.1616,73600.0
2012-08-29 14:15:00,34.05,34.05,34.02,34.02,45200.0,26.1616,26.1616,26.1385,26.1385,45200.0
2012-08-29 14:20:00,34.02,34.03,34.0,34.02,99900.0,26.1385,26.1462,26.1231,26.1385,99900.0
2012-08-29 14:25:00,34.02,34.04,34.0,34.02,59900.0,26.1385,26.1539,26.1231,26.1385,59900.0
2012-08-29 14:30:00,34.03,34.05,34.0,34.01,108600.0,26.1462,26.1616,26.1231,26.1308,108600.0
2012-08-29 14:35:00,34.02,34.05,34.01,34.02,74400.0,26.1385,26.1616,26.1308,26.1385,74400.0
2012-08-29 14:40:00,34.02,34.05,34.02,34.04,30600.0,26.1385,26.1616,26.1385,26.1539,30600.0
2012-08-29 14:45:00,34.04,34.08,34.04,34.06,128700.0,26.1539,26.1846,26.1539,26.1692,128700.0
2012-08-29 14:50:00,34.05,34.06,34.0,34.0,122100.0,26.1616,26.1692,26.1231,26.1231,122100.0
2012-08-29 14:55:00,34.0,34.02,33.98,34.0,85200.0,26.1231,26.1385,26.1078,26.1231,85200.0
2012-08-29 15:00:00,34.01,34.03,33.99,34.0,74200.0,26.1308,26.1462,26.1155,26.1231,74200.0
2012-08-29 15:05:00,34.0,34.04,33.99,34.02,70300.0,26.1231,26.1539,26.1155,26.1385,70300.0
2012-08-29 15:10:00,34.03,34.03,34.0,34.0,65700.0,26.1462,26.1462,26.1231,26.1231,65700.0
2012-08-29 15:15:00,34.01,34.02,34.0,34.0,65400.0,26.1308,26.1385,26.1231,26.1231,65400.0
2012-08-29 15:20:00,34.0,34.03,33.99,34.0,178600.0,26.1231,26.1462,26.1155,26.1231,178600.0
2012-08-29 15:25:00,34.0,34.0,33.98,33.99,61500.0,26.1231,26.1231,26.1078,26.1155,61500.0
2012-08-29 15:30:00,34.0,34.0,33.97,33.97,138400.0,26.1231,26.1231,26.1001,26.1001,138400.0
2012-08-29 15:35:00,33.97,33.98,33.94,33.95,105800.0,26.1001,26.1078,26.077,26.0847,105800.0
2012-08-29 15:40:00,33.95,33.96,33.92,33.93,196000.0,26.0847,26.0924,26.0617,26.0694,196000.0
2012-08-29 15:45:00,33.93,33.93,33.89,33.9,233600.0,26.0694,26.0694,26.0386,26.0463,233600.0
2012-08-29 15:50:00,33.9,33.93,33.89,33.89,296500.0,26.0463,26.0694,26.0386,26.0386,296500.0
2012-08-29 15:55:00,33.9,33.93,33.89,33.92,447100.0,26.0463,26.0694,26.0386,26.0617,447100.0
2012-08-30 09:30:00,33.61,33.69,33.51,33.67,152300.0,25.8235,25.885,25.7467,25.8696,152300.0
2012-08-30 09:35:00,33.66,33.71,33.6,33.71,139600.0,25.8619,25.9003,25.8158,25.9003,139600.0
2012-08-30 09:40:00,33.72,33.82,33.67,33.81,144000.0,25.908,25.9848,25.8696,25.9772,144000.0
2012-08-30 09:45:00,33.82,33.89,33.77,33.82,145600.0,25.9848,26.0386,25.9464,25.9848,145600.0
2012-08-30 09:50:00,33.82,33.84,33.74,33.79,57300.0,25.9848,26.0002,25.9234,25.9618,57300.0
2012-08-30 09:55:00,33.78,33.79,33.7,33.77,93000.0,25.9541,25.9618,25.8926,25.9464,93000.0
2012-08-30 10:00:00,33.77,33.79,33.69,33.74,67200.0,25.9464,25.9618,25.885,25.9234,67200.0
2012-08-30 10:05:00,33.74,33.76,33.69,33.75,57900.0,25.9234,25.9387,25.885,25.9311,57900.0
2012-08-30 10:10:00,33.75,33.77,33.69,33.75,59100.0,25.9311,25.9464,25.885,25.9311,59100.0
2012-08-30 10:15:00,33.76,33.78,33.67,33.72,58300.0,25.9387,25.9541,25.8696,25.908,58300.0
2012-08-30 10:20:00,33.72,33.73,33.62,33.62,83900.0,25.908,25.9157,25.8312,25.8312,83900.0
2012-08-30 10:25:00,33.62,33.64,33.57,33.61,98300.0,25.8312,25.8465,25.7928,25.8235,98300.0
2012-08-30 10:30:00,33.61,33.66,33.58,33.62,90000.0,25.8235,25.8619,25.8004,25.8312,90000.0
2012-08-30 10:35:00,33.63,33.63,33.56,33.57,46100.0,25.8389,25.8389,25.7851,25.7928,46100.0
2012-08-30 10:40:00,33.57,33.6,33.55,33.59,40600.0,25.7928,25.8158,25.7774,25.8081,40600.0
2012-08-30 10:45:00,33.59,33.64,33.55,33.58,81900.0,25.8081,25.8465,25.7774,25.8004,81900.0
2012-08-30 10:50:00,33.58,33.59,33.54,33.55,97000.0,25.8004,25.8081,25.7697,25.7774,97000.0
2012-08-30 10:55:00,33.54,33.65,33.54,33.65,97100.0,25.7697,25.8542,25.7697,25.8542,97100.0
2012-08-30 11:00:00,33.65,33.67,33.61,33.67,31000.0,25.8542,25.8696,25.8235,25.8696,31000.0
2012-08-30 11:05:00,33.67,33.69,33.64,33.68,44000.0,25.8696,25.885,25.8465,25.8773,44000.0
2012-08-30 11:10:00,33.68,33.7,33.64,33.7,78600.0,25.8773,25.8926,25.8465,25.8926,78600.0
2012-08-30 11:15:00,33.69,33.8,33.67,33.8,91300.0,25.885,25.9695,25.8696,25.9695,91300.0
2012-08-30 11:20:00,33.8,33.83,33.77,33.8,77900.0,25.9695,25.9925,25.9464,25.9695,77900.0
2012-08-30 11:25:00,33.8,33.81,33.73,33.8,90800.0,25.9695,25.9772,25.9157,25.9695,90800.0
2012-08-30 11:30:00,33.8,33.8,33.76,33.77,58600.0,25.9695,25.9695,25.9387,25.9464,58600.0
2012-08-30 11:35:00,33.76,33.82,33.74,33.8,62400.0,25.9387,25.9848,25.9234,25.9695,62400.0
2012-08-30 11:40:00,33.8,33.83,33.73,33.75,158300.0,25.9695,25.9925,25.9157,25.9311,158300.0
2012-08-30 11:45:00,33.75,33.75,33.72,33.74,28900.0,25.9311,25.9311,25.908,25.9234,28900.0
2012-08-30 11:50:00,33.73,33.75,33.71,33.73,20600.0,25.9157,25.9311,25.9003,25.9157,20600.0
2012-08-30 11:55:00,33.73,33.76,33.72,33.72,20400.0,25.9157,25.9387,25.908,25.908,20400.0
2012-08-30 12:00:00,33.73,33.73,33.66,33.72,23600.0,25.9157,25.9157,25.8619,25.908,23600.0
2012-08-30 12:05:00,33.71,33.72,33.68,33.71,25800.0,25.9003,25.908,25.8773,25.9003,25800.0
2012-08-30 12:10:00,33.71,33.71,33.67,33.69,96200.0,25.9003,25.9003,25.8696,25.885,96200.0
2012-08-30 12:15:00,33.7,33.7,33.66,33.67,68500.0,25.8926,25.8926,25.8619,25.8696,68500.0
2012-08-30 12:20:00,33.67,33.68,33.64,33.65,15700.0,25.8696,25.8773,25.8465,25.8542,15700.0
2012-08-30 12:25:00,33.65,33.65,33.6,33.6,45300.0,25.8542,25.8542,25.8158,25.8158,45300.0
2012-08-30 12:30:00,33.61,33.7,33.61,33.69,76800.0,25.8235,25.8926,25.8235,25.885,76800.0
2012-08-30 12:35:00,33.69,33.7,33.66,33.67,29800.0,25.885,25.8926,25.8619,25.8696,29800.0
2012-08-30 12:40:00,33.67,33.69,33.66,33.69,15200.0,25.8696,25.885,25.8619,25.885,15200.0
2012-08-30 12:45:00,33.69,33.7,33.67,33.69,60200.0,25.885,25.8926,25.8696,25.885,60200.0
2012-08-30 12:50:00,33.7,33.73,33.67,33.68,40000.0,25.8926,25.9157,25.8696,25.8773,40000.0
2012-08-30 12:55:00,33.68,33.7,33.66,33.68,40200.0,25.8773,25.8926,25.8619,25.8773,40200.0
2012-08-30 13:00:00,33.68,33.69,33.66,33.68,29200.0,25.8773,25.885,25.8619,25.8773,29200.0
2012-08-30 13:05:00,33.67,33.7,33.67,33.69,15400.0,25.8696,25.8926,25.8696,25.885,15400.0
2012-08-30 13:10:00,33.69,33.7,33.69,33.69,13900.0,25.885,25.8926,25.885,25.885,13900.0
2012-08-30 13:15:00,33.69,33.71,33.65,33.65,38000.0,25.885,25.9003,25.8542,25.8542,38000.0
2012-08-30 13:20:00,33.65,33.67,33.64,33.64,36900.0,25.8542,25.8696,25.8465,25.8465,36900.0
2012-08-30 13:25:00,33.63,33.65,33.6,33.65,40400.0,25.8389,25.8542,25.8158,25.8542,40400.0
2012-08-30 13:30:00,33.65,33.68,33.62,33.63,56900.0,25.8542,25.8773,25.8312,25.8389,56900.0
2012-08-30 13:35:00,33.63,33.64,33.61,33.64,43000.0,25.8389,25.8465,25.8235,25.8465,43000.0
2012-08-30 13:40:00,33.63,33.67,33.63,33.64,27300.0,25.8389,25.8696,25.8389,25.8465,27300.0
2012-08-30 13:45:00,33.65,33.69,33.63,33.68,26500.0,25.8542,25.885,25.8389,25.8773,26500.0
2012-08-30 13:50:00,33.68,33.71,33.66,33.7,55600.0,25.8773,25.9003,25.8619,25.8926,55600.0
2012-08-30 13:55:00,33.7,33.76,33.7,33.76,68200.0,25.8926,25.9387,25.8926,25.9387,68200.0
2012-08-30 14:00:00,33.76,33.76,33.74,33.75,15000.0,25.9387,25.9387,25.9234,25.9311,15000.0
2012-08-30 14:05:00,33.76,33.8,33.75,33.8,33100.0,25.9387,25.9695,25.9311,25.9695,33100.0
2012-08-30 14:10:00,33.8,33.81,33.76,33.8,50000.0,25.9695,25.9772,25.9387,25.9695,50000.0
2012-08-30 14:15:00,33.8,33.82,33.77,33.78,30500.0,25.9695,25.9848,25.9464,25.9541,30500.0
2012-08-30 14:20:00,33.79,33.82,33.78,33.82,36300.0,25.9618,25.9848,25.9541,25.9848,36300.0
2012-08-30 14:25:00,33.82,33.83,33.79,33.81,63300.0,25.9848,25.9925,25.9618,25.9772,63300.0
2012-08-30 14:30:00,33.81,33.83,33.8,33.82,45000.0,25.9772,25.9925,25.9695,25.9848,45000.0
2012-08-30 14:35:00,33.82,33.86,33.8,33.86,63800.0,25.9848,26.0156,25.9695,26.0156,63800.0
2012-08-30 14:40:00,33.86,33.87,33.84,33.85,91700.0,26.0156,26.0233,26.0002,26.0079,91700.0
2012-08-30 14:45:00,33.86,33.91,33.85,33.88,108900.0,26.0156,26.054,26.0079,26.0309,108900.0
2012-08-30 14:50:00,33.88,33.95,33.88,33.94,126700.0,26.0309,26.0847,26.0309,26.077,126700.0
2012-08-30 14:55:00,33.94,33.96,33.93,33.96,113400.0,26.077,26.0924,26.0694,26.0924,113400.0
2012-08-30 15:00:00,33.95,33.98,33.94,33.94,91600.0,26.0847,26.1078,26.077,26.077,91600.0
2012-08-30 15:05:00,33.94,33.95,33.93,33.95,91700.0,26.077,26.0847,26.0694,26.0847,91700.0
2012-08-30 15:10:00,33.94,33.97,33.94,33.94,61200.0,26.077,26.1001,26.077,26.077,61200.0
2012-08-30 15:15:00,33.94,33.96,33.94,33.95,71500.0,26.077,26.0924,26.077,26.0847,71500.0
2012-08-30 15:20:00,33.94,33.95,33.94,33.95,30000.0,26.077,26.0847,26.077,26.0847,30000.0
2012-08-30 15:25:00,33.94,33.95,33.93,33.94,97300.0,26.077,26.0847,26.0694,26.077,97300.0
2012-08-30 15:30:00,33.95,33.99,33.95,33.95,153400.0,26.0847,26.1155,26.0847,26.0847,153400.0
2012-08-30 15:35:00,33.95,33.95,33.94,33.94,43700.0,26.0847,26.0847,26.077,26.077,43700.0
2012-08-30 15:40:00,33.95,33.97,33.93,33.94,139100.0,26.0847,26.1001,26.0694,26.077,139100.0
2012-08-30 15:45:00,33.94,33.95,33.79,33.82,206500.0,26.077,26.0847,25.9618,25.9848,206500.0
2012-08-30 15:50:00,33.83,33.84,33.8,33.81,125300.0,25.9925,26.0002,25.9695,25.9772,125300.0
2012-08-30 15:55:00,33.81,33.82,33.79,33.8,164500.0,25.9772,25.9848,25.9618,25.9695,164500.0
2012-08-31 09:30:00,34.09,34.15,34.0,34.05,161500.0,26.1923,26.2384,26.1231,26.1616,161500.0
2012-08-31 09:35:00,34.05,34.14,34.02,34.03,142800.0,26.1616,26.2307,26.1385,26.1462,142800.0
2012-08-31 09:40:00,34.03,34.1,33.95,33.98,98800.0,26.1462,26.2,26.0847,26.1078,98800.0
2012-08-31 09:45:00,33.99,34.0,33.88,33.9,77600.0,26.1155,26.1231,26.0309,26.0463,77600.0
2012-08-31 09:50:00,33.9,33.91,33.81,33.85,84100.0,26.0463,26.054,25.9772,26.0079,84100.0
2012-08-31 09:55:00,33.85,33.86,33.81,33.86,40800.0,26.0079,26.0156,25.9772,26.0156,40800.0
2012-08-31 10:00:00,33.85,33.87,33.71,33.86,184300.0,26.0079,26.0233,25.9003,26.0156,184300.0
2012-08-31 10:05:00,33.85,33.85,33.65,33.67,197600.0,26.0079,26.0079,25.8542,25.8696,197600.0
2012-08-31 10:10:00,33.66,33.87,33.66,33.86,92800.0,25.8619,26.0233,25.8619,26.0156,92800.0
2012-08-31 10:15:00,33.86,34.01,33.81,34.0,181900.0,26.0156,26.1308,25.9772,26.1231,181900.0
2012-08-31 10:20:00,34.0,34.07,33.98,33.99,264700.0,26.1231,26.1769,26.1078,26.1155,264700.0
2012-08-31 10:25:00,33.99,34.06,33.9,33.92,55900.0,26.1155,26.1692,26.0463,26.0617,55900.0
2012-08-31 10:30:00,33.92,33.97,33.85,33.94,55500.0,26.0617,26.1001,26.0079,26.077,55500.0
2012-08-31 10:35:00,33.94,33.99,33.87,33.88,113600.0,26.077,26.1155,26.0233,26.0309,113600.0
2012-08-31 10:40:00,33.89,33.95,33.87,33.89,74500.0,26.0386,26.0847,26.0233,26.0386,74500.0
2012-08-31 10:45:00,33.9,33.96,33.87,33.95,65300.0,26.0463,26.0924,26.0233,26.0847,65300.0
2012-08-31 10:50:00,33.94,33.99,33.91,33.96,61200.0,26.077,26.1155,26.054,26.0924,61200.0
2012-08-31 10:55:00,33.97,34.09,33.97,34.05,186000.0,26.1001,26.1923,26.1001,26.1616,186000.0
2012-08-31 11:00:00,34.05,34.14,34.03,34.11,90600.0,26.1616,26.2307,26.1462,26.2077,90600.0
2012-08-31 11:05:00,34.11,34.15,34.01,34.13,180900.0,26.2077,26.2384,26.1308,26.223,180900.0
2012-08-31 11:10:00,34.14,34.16,34.1,34.15,113200.0,26.2307,26.2461,26.2,26.2384,113200.0
2012-08-31 11:15:00,34.14,34.15,34.08,34.12,68400.0,26.2307,26.2384,26.1846,26.2153,68400.0
2012-08-31 11:20:00,34.11,34.13,34.07,34.1,73500.0,26.2077,26.223,26.1769,26.2,73500.0
2012-08-31 11:25:00,34.1,34.13,34.04,34.11,69500.0,26.2,26.223,26.1539,26.2077,69500.0
2012-08-31 11:30:00,34.11,34.2,34.11,34.19,125800.0,26.2077,26.2768,26.2077,26.2691,125800.0
2012-08-31 11:35:00,34.18,34.23,34.17,34.2,93100.0,26.2614,26.2999,26.2538,26.2768,93100.0
2012-08-31 11:40:00,34.21,34.22,34.18,34.22,78500.0,26.2845,26.2922,26.2614,26.2922,78500.0
2012-08-31 11:45:00,34.22,34.24,34.15,34.18,85600.0,26.2922,26.3075,26.2384,26.2614,85600.0
2012-08-31 11:50:00,34.18,34.28,34.18,34.23,484600.0,26.2614,26.3383,26.2614,26.2999,484600.0
2012-08-31 11:55:00,34.22,34.25,34.19,34.24,200300.0,26.2922,26.3152,26.2691,26.3075,200300.0
2012-08-31 12:00:00,34.24,34.29,34.24,34.26,129800.0,26.3075,26.346,26.3075,26.3229,129800.0
2012-08-31 12:05:00,34.26,34.33,34.2,34.24,187800.0,26.3229,26.3767,26.2768,26.3075,187800.0
2012-08-31 12:10:00,34.23,34.27,34.16,34.19,258800.0,26.2999,26.3306,26.2461,26.2691,258800.0
2012-08-31 12:15:00,34.19,34.32,34.18,34.27,167000.0,26.2691,26.369,26.2614,26.3306,167000.0
2012-08-31 12:20:00,34.27,34.31,34.22,34.25,250600.0,26.3306,26.3613,26.2922,26.3152,250600.0
2012-08-31 12:25:00,34.25,34.26,34.23,34.24,94100.0,26.3152,26.3229,26.2999,26.3075,94100.0
2012-08-31 12:30:00,34.23,34.32,34.18,34.31,145200.0,26.2999,26.369,26.2614,26.3613,145200.0
2012-08-31 12:35:00,34.31,34.39,34.31,34.35,144800.0,26.3613,26.4228,26.3613,26.3921,144800.0
2012-08-31 12:40:00,34.35,34.4,34.34,34.39,88900.0,26.3921,26.4305,26.3844,26.4228,88900.0
2012-08-31 12:45:00,34.38,34.39,34.35,34.35,48100.0,26.4151,26.4228,26.3921,26.3921,48100.0
2012-08-31 12:50:00,34.36,34.38,34.31,34.36,80500.0,26.3997,26.4151,26.3613,26.3997,80500.0
2012-08-31 12:55:00,34.36,34.41,34.36,34.41,101600.0,26.3997,26.4382,26.3997,26.4382,101600.0
2012-08-31 13:00:00,34.4,34.46,34.4,34.44,115900.0,26.4305,26.4766,26.4305,26.4612,115900.0
2012-08-31 13:05:00,34.44,34.44,34.4,34.4,87100.0,26.4612,26.4612,26.4305,26.4305,87100.0
2012-08-31 13:10:00,34.4,34.41,34.32,34.34,252500.0,26.4305,26.4382,26.369,26.3844,252500.0
2012-08-31 13:15:00,34.34,34.43,34.34,34.42,205000.0,26.3844,26.4535,26.3844,26.4458,205000.0
2012-08-31 13:20:00,34.43,34.46,34.42,34.44,69000.0,26.4535,26.4766,26.4458,26.4612,69000.0
2012-08-31 13:25:00,34.44,34.45,34.42,34.45,78300.0,26.4612,26.4689,26.4458,26.4689,78300.0
2012-08-31 13:30:00,34.44,34.45,34.43,34.43,48500.0,26.4612,26.4689,26.4535,26.4535,48500.0
2012-08-31 13:35:00,34.43,34.44,34.4,34.4,67900.0,26.4535,26.4612,26.4305,26.4305,67900.0
2012-08-31 13:40:00,34.4,34.41,34.33,34.33,108200.0,26.4305,26.4382,26.3767,26.3767,108200.0
2012-08-31 13:45:00,34.33,34.34,34.3,34.3,70200.0,26.3767,26.3844,26.3536,26.3536,70200.0
2012-08-31 13:50:00,34.3,34.35,34.29,34.34,199900.0,26.3536,26.3921,26.346,26.3844,199900.0
2012-08-31 13:55:00,34.34,34.35,34.27,34.27,105100.0,26.3844,26.3921,26.3306,26.3306,105100.0
2012-08-31 14:00:00,34.27,34.32,34.26,34.3,160300.0,26.3306,26.369,26.3229,26.3536,160300.0
2012-08-31 14:05:00,34.29,34.31,34.27,34.3,113200.0,26.346,26.3613,26.3306,26.3536,113200.0
2012-08-31 14:10:00,34.3,34.31,34.21,34.22,248100.0,26.3536,26.3613,26.2845,26.2922,248100.0
2012-08-31 14:15:00,34.22,34.31,34.22,34.3,135600.0,26.2922,26.3613,26.2922,26.3536,135600.0
2012-08-31 14:20:00,34.3,34.31,34.22,34.29,109100.0,26.3536,26.3613,26.2922,26.346,109100.0
2012-08-31 14:25:00,34.29,34.35,34.26,34.33,131800.0,26.346,26.3921,26.3229,26.3767,131800.0
2012-08-31 14:30:00,34.32,34.33,34.25,34.25,66900.0,26.369,26.3767,26.3152,26.3152,66900.0
2012-08-31 14:35:00,34.26,34.26,34.24,34.24,151500.0,26.3229,26.3229,26.3075,26.3075,151500.0
2012-08-31 14:40:00,34.24,34.26,34.24,34.25,51300.0,26.3075,26.3229,26.3075,26.3152,51300.0
2012-08-31 14:45:00,34.26,34.27,34.25,34.27,62100.0,26.3229,26.3306,26.3152,26.3306,62100.0
2012-08-31 14:50:00,34.27,34.27,34.26,34.26,65600.0,26.3306,26.3306,26.3229,26.3229,65600.0
2012-08-31 14:55:00,34.26,34.28,34.24,34.24,118600.0,26.3229,26.3383,26.3075,26.3075,118600.0
2012-08-31 15:00:00,34.25,34.25,34.22,34.23,97500.0,26.3152,26.3152,26.2922,26.2999,97500.0
2012-08-31 15:05:00,34.24,34.24,34.23,34.23,43000.0,26.3075,26.3075,26.2999,26.2999,43000.0
2012-08-31 15:10:00,34.23,34.27,34.23,34.26,211100.0,26.2999,26.3306,26.2999,26.3229,211100.0
2012-08-31 15:15:00,34.27,34.27,34.22,34.22,144700.0,26.3306,26.3306,26.2922,26.2922,144700.0
2012-08-31 15:20:00,34.22,34.27,34.21,34.21,180400.0,26.2922,26.3306,26.2845,26.2845,180400.0
2012-08-31 15:25:00,34.22,34.26,34.21,34.23,206800.0,26.2922,26.3229,26.2845,26.2999,206800.0
2012-08-31 15:30:00,34.22,34.23,34.22,34.23,91200.0,26.2922,26.2999,26.2922,26.2999,91200.0
2012-08-31 15:35:00,34.23,34.29,34.22,34.25,232300.0,26.2999,26.346,26.2922,26.3152,232300.0
2012-08-31 15:40:00,34.24,34.27,34.22,34.25,222900.0,26.3075,26.3306,26.2922,26.3152,222900.0
2012-08-31 15:45:00,34.26,34.27,34.25,34.25,156200.0,26.3229,26.3306,26.3152,26.3152,156200.0
2012-08-31 15:50:00,34.25,34.29,34.25,34.27,168400.0,26.3152,26.346,26.3152,26.3306,168400.0
2012-08-31 15:55:00,34.28,34.39,34.27,34.33,611400.0,26.3383,26.4228,26.3306,26.3767,611400.0
2012-09-04 09:30:00,34.37,34.47,34.24,34.32,325800.0,26.4074,26.4843,26.3075,26.369,325800.0
2012-09-04 09:35:00,34.32,34.55,34.32,34.54,307600.0,26.369,26.5457,26.369,26.538,307600.0
2012-09-04 09:40:00,34.55,34.79,34.52,34.74,586900.0,26.5457,26.7301,26.5227,26.6917,586900.0
2012-09-04 09:45:00,34.73,34.86,34.6,34.86,521300.0,26.684,26.7839,26.5841,26.7839,521300.0
2012-09-04 09:50:00,34.85,35.36,34.85,35.13,2017800.0,26.7762,27.1681,26.7762,26.9914,2017800.0
2012-09-04 09:55:00,35.12,35.23,34.94,34.97,814900.0,26.9837,27.0682,26.8454,26.8684,814900.0
2012-09-04 10:00:00,34.97,35.09,34.95,34.98,293600.0,26.8684,26.9606,26.8531,26.8761,293600.0
2012-09-04 10:05:00,34.99,35.01,34.63,34.69,579800.0,26.8838,26.8992,26.6072,26.6533,579800.0
2012-09-04 10:10:00,34.68,34.85,34.65,34.83,406700.0,26.6456,26.7762,26.6226,26.7609,406700.0
2012-09-04 10:15:00,34.82,34.97,34.8,34.97,208800.0,26.7532,26.8684,26.7378,26.8684,208800.0
2012-09-04 10:20:00,34.97,35.03,34.91,34.97,202500.0,26.8684,26.9145,26.8223,26.8684,202500.0
2012-09-04 10:25:00,34.95,34.97,34.8,34.86,161600.0,26.8531,26.8684,26.7378,26.7839,161600.0
2012-09-04 10:30:00,34.86,34.86,34.73,34.73,329700.0,26.7839,26.7839,26.684,26.684,329700.0
2012-09-04 10:35:00,34.74,34.89,34.73,34.85,139000.0,26.6917,26.807,26.684,26.7762,139000.0
2012-09-04 10:40:00,34.85,34.87,34.69,34.77,127800.0,26.7762,26.7916,26.6533,26.7148,127800.0
2012-09-04 10:45:00,34.77,34.87,34.75,34.8,94400.0,26.7148,26.7916,26.6994,26.7378,94400.0
2012-09-04 10:50:00,34.79,34.94,34.79,34.94,274000.0,26.7301,26.8454,26.7301,26.8454,274000.0
2012-09-04 10:55:00,34.93,35.0,34.81,34.89,221000.0,26.8377,26.8915,26.7455,26.807,221000.0
2012-09-04 11:00:00,34.9,35.0,34.89,34.97,236800.0,26.8146,26.8915,26.807,26.8684,236800.0
2012-09-04 11:05:00,34.97,34.99,34.87,34.88,141700.0,26.8684,26.8838,26.7916,26.7993,141700.0
2012-09-04 11:10:00,34.88,34.88,34.65,34.75,489900.0,26.7993,26.7993,26.6226,26.6994,489900.0
2012-09-04 11:15:00,34.75,34.78,34.71,34.73,268700.0,26.6994,26.7224,26.6687,26.684,268700.0
2012-09-04 11:20:00,34.74,34.82,34.64,34.78,383600.0,26.6917,26.7532,26.6149,26.7224,383600.0
2012-09-04 11:25:00,34.77,34.81,34.74,34.79,127700.0,26.7148,26.7455,26.6917,26.7301,127700.0
2012-09-04 11:30:00,34.79,34.8,34.76,34.78,83900.0,26.7301,26.7378,26.7071,26.7224,83900.0
2012-09-04 11:35:00,34.78,34.78,34.71,34.73,113300.0,26.7224,26.7224,26.6687,26.684,113300.0
2012-09-04 11:40:00,34.73,34.73,34.56,34.62,314000.0,26.684,26.684,26.5534,26.5995,314000.0
2012-09-04 11:45:00,34.59,34.71,34.59,34.7,62800.0,26.5765,26.6687,26.5765,26.661,62800.0
2012-09-04 11:50:00,34.72,34.72,34.62,34.69,121400.0,26.6763,26.6763,26.5995,26.6533,121400.0
2012-09-04 11:55:00,34.69,34.8,34.69,34.78,184600.0,26.6533,26.7378,26.6533,26.7224,184600.0
2012-09-04 12:00:00,34.79,34.79,34.64,34.66,108800.0,26.7301,26.7301,26.6149,26.6302,108800.0
2012-09-04 12:05:00,34.65,34.71,34.65,34.7,81000.0,26.6226,26.6687,26.6226,26.661,81000.0
2012-09-04 12:10:00,34.69,34.71,34.67,34.69,38700.0,26.6533,26.6687,26.6379,26.6533,38700.0
2012-09-04 12:15:00,34.69,34.72,34.61,34.62,76600.0,26.6533,26.6763,26.5918,26.5995,76600.0
2012-09-04 12:20:00,34.61,34.7,34.61,34.69,37900.0,26.5918,26.661,26.5918,26.6533,37900.0
2012-09-04 12:25:00,34.7,34.72,34.68,34.68,51100.0,26.661,26.6763,26.6456,26.6456,51100.0
2012-09-04 12:30:00,34.68,34.69,34.64,34.64,71300.0,26.6456,26.6533,26.6149,26.6149,71300.0
2012-09-04 12:35:00,34.64,34.66,34.63,34.64,78300.0,26.6149,26.6302,26.6072,26.6149,78300.0
2012-09-04 12:40:00,34.64,34.73,34.64,34.73,96900.0,26.6149,26.684,26.6149,26.684,96900.0
2012-09-04 12:45:00,34.72,34.74,34.66,34.66,86700.0,26.6763,26.6917,26.6302,26.6302,86700.0
2012-09-04 12:50:00,34.66,34.68,34.62,34.63,143200.0,26.6302,26.6456,26.5995,26.6072,143200.0
2012-09-04 12:55:00,34.63,34.66,34.62,34.65,139800.0,26.6072,26.6302,26.5995,26.6226,139800.0
2012-09-04 13:00:00,34.64,34.71,34.64,34.69,112400.0,26.6149,26.6687,26.6149,26.6533,112400.0
2012-09-04 13:05:00,34.69,34.7,34.63,34.64,68600.0,26.6533,26.661,26.6072,26.6149,68600.0
2012-09-04 13:10:00,34.64,34.65,34.62,34.65,84200.0,26.6149,26.6226,26.5995,26.6226,84200.0
2012-09-04 13:15:00,34.65,34.72,34.65,34.69,231600.0,26.6226,26.6763,26.6226,26.6533,231600.0
2012-09-04 13:20:00,34.7,34.71,34.67,34.71,94400.0,26.661,26.6687,26.6379,26.6687,94400.0
2012-09-04 13:25:00,34.71,34.73,34.64,34.68,82100.0,26.6687,26.684,26.6149,26.6456,82100.0
2012-09-04 13:30:00,34.68,34.7,34.56,34.56,216700.0,26.6456,26.661,26.5534,26.5534,216700.0
2012-09-04 13:35:00,34.56,34.6,34.56,34.57,110800.0,26.5534,26.5841,26.5534,26.5611,110800.0
2012-09-04 13:40:00,34.57,34.58,34.52,34.54,136800.0,26.5611,26.5688,26.5227,26.538,136800.0
2012-09-04 13:45:00,34.55,34.62,34.52,34.56,91300.0,26.5457,26.5995,26.5227,26.5534,91300.0
2012-09-04 13:50:00,34.56,34.58,34.53,34.56,72700.0,26.5534,26.5688,26.5304,26.5534,72700.0
2012-09-04 13:55:00,34.56,34.61,34.56,34.6,74300.0,26.5534,26.5918,26.5534,26.5841,74300.0
2012-09-04 14:00:00,34.6,34.61,34.59,34.59,84100.0,26.5841,26.5918,26.5765,26.5765,84100.0
2012-09-04 14:05:00,34.59,34.69,34.59,34.67,180100.0,26.5765,26.6533,26.5765,26.6379,180100.0
2012-09-04 14:10:00,34.67,34.69,34.65,34.65,68900.0,26.6379,26.6533,26.6226,26.6226,68900.0
2012-09-04 14:15:00,34.65,34.75,34.65,34.75,115400.0,26.6226,26.6994,26.6226,26.6994,115400.0
2012-09-04 14:20:00,34.75,34.77,34.71,34.74,129100.0,26.6994,26.7148,26.6687,26.6917,129100.0
2012-09-04 14:25:00,34.74,34.79,34.73,34.76,115600.0,26.6917,26.7301,26.684,26.7071,115600.0
2012-09-04 14:30:00,34.76,34.8,34.75,34.76,113700.0,26.7071,26.7378,26.6994,26.7071,113700.0
2012-09-04 14:35:00,34.77,34.88,34.77,34.84,270400.0,26.7148,26.7993,26.7148,26.7685,270400.0
2012-09-04 14:40:00,34.85,34.86,34.78,34.82,135100.0,26.7762,26.7839,26.7224,26.7532,135100.0
2012-09-04 14:45:00,34.81,34.82,34.75,34.79,98000.0,26.7455,26.7532,26.6994,26.7301,98000.0
2012-09-04 14:50:00,34.79,34.79,34.7,34.71,97700.0,26.7301,26.7301,26.661,26.6687,97700.0
2012-09-04 14:55:00,34.7,34.75,34.68,34.69,85400.0,26.661,26.6994,26.6456,26.6533,85400.0
2012-09-04 15:00:00,34.69,34.72,34.66,34.71,114900.0,26.6533,26.6763,26.6302,26.6687,114900.0
2012-09-04 15:05:00,34.71,34.81,34.71,34.81,111300.0,26.6687,26.7455,26.6687,26.7455,111300.0
2012-09-04 15:10:00,34.81,34.82,34.76,34.77,106600.0,26.7455,26.7532,26.7071,26.7148,106600.0
2012-09-04 15:15:00,34.77,34.83,34.76,34.78,139200.0,26.7148,26.7609,26.7071,26.7224,139200.0
2012-09-04 15:20:00,34.78,34.83,34.78,34.81,175700.0,26.7224,26.7609,26.7224,26.7455,175700.0
2012-09-04 15:25:00,34.8,34.8,34.77,34.79,85500.0,26.7378,26.7378,26.7148,26.7301,85500.0
2012-09-04 15:30:00,34.8,34.81,34.71,34.73,221100.0,26.7378,26.7455,26.6687,26.684,221100.0
2012-09-04 15:35:00,34.74,34.74,34.56,34.57,287900.0,26.6917,26.6917,26.5534,26.5611,287900.0
2012-09-04 15:40:00,34.57,34.6,34.49,34.5,632800.0,26.5611,26.5841,26.4996,26.5073,632800.0
2012-09-04 15:45:00,34.5,34.54,34.49,34.49,538100.0,26.5073,26.538,26.4996,26.4996,538100.0
2012-09-04 15:50:00,34.48,34.5,34.42,34.44,706500.0,26.4919,26.5073,26.4458,26.4612,706500.0
2012-09-04 15:55:00,34.44,34.56,34.44,34.55,1073300.0,26.4612,26.5534,26.4612,26.5457,1073300.0
2012-09-05 09:30:00,34.67,34.87,34.65,34.75,344900.0,26.6379,26.7916,26.6226,26.6994,344900.0
2012-09-05 09:35:00,34.76,34.79,34.6,34.61,174000.0,26.7071,26.7301,26.5841,26.5918,174000.0
2012-09-05 09:40:00,34.63,34.64,34.45,34.48,468400.0,26.6072,26.6149,26.4689,26.4919,468400.0
2012-09-05 09:45:00,34.48,34.61,34.44,34.6,336800.0,26.4919,26.5918,26.4612,26.5841,336800.0
2012-09-05 09:50:00,34.61,34.67,34.53,34.63,166000.0,26.5918,26.6379,26.5304,26.6072,166000.0
2012-09-05 09:55:00,34.63,34.77,34.63,34.72,312200.0,26.6072,26.7148,26.6072,26.6763,312200.0
2012-09-05 10:00:00,34.72,34.81,34.7,34.75,327700.0,26.6763,26.7455,26.661,26.6994,327700.0
2012-09-05 10:05:00,34.76,34.82,34.71,34.73,288500.0,26.7071,26.7532,26.6687,26.684,288500.0
2012-09-05 10:10:00,34.72,34.81,34.7,34.79,233800.0,26.6763,26.7455,26.661,26.7301,233800.0
2012-09-05 10:15:00,34.8,34.82,34.74,34.75,139500.0,26.7378,26.7532,26.6917,26.6994,139500.0
2012-09-05 10:20:00,34.75,34.81,34.75,34.78,116500.0,26.6994,26.7455,26.6994,26.7224,116500.0
2012-09-05 10:25:00,34.78,34.89,34.78,34.89,256600.0,26.7224,26.807,26.7224,26.807,256600.0
2012-09-05 10:30:00,34.88,34.94,34.83,34.84,194400.0,26.7993,26.8454,26.7609,26.7685,194400.0
2012-09-05 10:35:00,34.85,34.86,34.78,34.84,138600.0,26.7762,26.7839,26.7224,26.7685,138600.0
2012-09-05 10:40:00,34.85,34.88,34.83,34.84,66300.0,26.7762,26.7993,26.7609,26.7685,66300.0
2012-09-05 10:45:00,34.84,34.86,34.75,34.75,182400.0,26.7685,26.7839,26.6994,26.6994,182400.0
2012-09-05 10:50:00,34.75,34.84,34.71,34.79,229900.0,26.6994,26.7685,26.6687,26.7301,229900.0
2012-09-05 10:55:00,34.8,34.84,34.73,34.83,238800.0,26.7378,26.7685,26.684,26.7609,238800.0
2012-09-05 11:00:00,34.82,34.83,34.73,34.82,142800.0,26.7532,26.7609,26.684,26.7532,142800.0
2012-09-05 11:05:00,34.83,34.84,34.77,34.78,100500.0,26.7609,26.7685,26.7148,26.7224,100500.0
2012-09-05 11:10:00,34.78,34.83,34.78,34.8,83600.0,26.7224,26.7609,26.7224,26.7378,83600.0
2012-09-05 11:15:00,34.8,34.8,34.74,34.79,85200.0,26.7378,26.7378,26.6917,26.7301,85200.0
2012-09-05 11:20:00,34.8,34.81,34.72,34.75,97100.0,26.7378,26.7455,26.6763,26.6994,97100.0
2012-09-05 11:25:00,34.76,34.82,34.75,34.8,90200.0,26.7071,26.7532,26.6994,26.7378,90200.0
2012-09-05 11:30:00,34.8,34.86,34.79,34.85,101100.0,26.7378,26.7839,26.7301,26.7762,101100.0
2012-09-05 11:35:00,34.85,34.86,34.82,34.85,103800.0,26.7762,26.7839,26.7532,26.7762,103800.0
2012-09-05 11:40:00,34.85,34.89,34.84,34.86,161100.0,26.7762,26.807,26.7685,26.7839,161100.0
2012-09-05 11:45:00,34.86,34.9,34.84,34.85,156200.0,26.7839,26.8146,26.7685,26.7762,156200.0
2012-09-05 11:50:00,34.85,34.9,34.85,34.9,100500.0,26.7762,26.8146,26.7762,26.8146,100500.0
2012-09-05 11:55:00,34.9,34.96,34.9,34.95,233900.0,26.8146,26.8607,26.8146,26.8531,233900.0
2012-09-05 12:00:00,34.95,34.97,34.91,34.93,160500.0,26.8531,26.8684,26.8223,26.8377,160500.0
2012-09-05 12:05:00,34.93,34.94,34.87,34.91,98200.0,26.8377,26.8454,26.7916,26.8223,98200.0
2012-09-05 12:10:00,34.92,34.92,34.88,34.88,106900.0,26.83,26.83,26.7993,26.7993,106900.0
2012-09-05 12:15:00,34.88,34.92,34.88,34.9,86800.0,26.7993,26.83,26.7993,26.8146,86800.0
2012-09-05 12:20:00,34.9,34.9,34.82,34.82,95600.0,26.8146,26.8146,26.7532,26.7532,95600.0
2012-09-05 12:25:00,34.83,34.83,34.77,34.77,120700.0,26.7609,26.7609,26.7148,26.7148,120700.0
2012-09-05 12:30:00,34.78,34.78,34.75,34.75,93200.0,26.7224,26.7224,26.6994,26.6994,93200.0
2012-09-05 12:35:00,34.76,34.76,34.75,34.76,64300.0,26.7071,26.7071,26.6994,26.7071,64300.0
2012-09-05 12:40:00,34.76,34.76,34.75,34.75,45700.0,26.7071,26.7071,26.6994,26.6994,45700.0
2012-09-05 12:45:00,34.76,34.76,34.7,34.71,227600.0,26.7071,26.7071,26.661,26.6687,227600.0
2012-09-05 12:50:00,34.71,34.72,34.69,34.71,141700.0,26.6687,26.6763,26.6533,26.6687,141700.0
2012-09-05 12:55:00,34.7,34.71,34.69,34.7,82800.0,26.661,26.6687,26.6533,26.661,82800.0
2012-09-05 13:00:00,34.7,34.72,34.69,34.69,136500.0,26.661,26.6763,26.6533,26.6533,136500.0
2012-09-05 13:05:00,34.7,34.73,34.67,34.67,165900.0,26.661,26.684,26.6379,26.6379,165900.0
2012-09-05 13:10:00,34.68,34.72,34.67,34.69,97200.0,26.6456,26.6763,26.6379,26.6533,97200.0
2012-09-05 13:15:00,34.69,34.7,34.69,34.7,31200.0,26.6533,26.661,26.6533,26.661,31200.0
2012-09-05 13:20:00,34.69,34.7,34.57,34.57,393700.0,26.6533,26.661,26.5611,26.5611,393700.0
2012-09-05 13:25:00,34.58,34.61,34.53,34.53,324600.0,26.5688,26.5918,26.5304,26.5304,324600.0
2012-09-05 13:30:00,34.53,34.55,34.4,34.55,455800.0,26.5304,26.5457,26.4305,26.5457,455800.0
2012-09-05 13:35:00,34.55,34.59,34.53,34.57,174800.0,26.5457,26.5765,26.5304,26.5611,174800.0
2012-09-05 13:40:00,34.57,34.64,34.56,34.6,190300.0,26.5611,26.6149,26.5534,26.5841,190300.0
2012-09-05 13:45:00,34.6,34.63,34.52,34.61,269400.0,26.5841,26.6072,26.5227,26.5918,269400.0
2012-09-05 13:50:00,34.61,34.65,34.61,34.63,199700.0,26.5918,26.6226,26.5918,26.6072,199700.0
2012-09-05 13:55:00,34.63,34.72,34.63,34.68,137800.0,26.6072,26.6763,26.6072,26.6456,137800.0
2012-09-05 14:00:00,34.68,34.7,34.65,34.69,175300.0,26.6456,26.661,26.6226,26.6533,175300.0
2012-09-05 14:05:00,34.69,34.71,34.68,34.68,118100.0,26.6533,26.6687,26.6456,26.6456,118100.0
2012-09-05 14:10:00,34.69,34.69,34.59,34.63,130600.0,26.6533,26.6533,26.5765,26.6072,130600.0
2012-09-05 14:15:00,34.63,34.65,34.6,34.61,81100.0,26.6072,26.6226,26.5841,26.5918,81100.0
2012-09-05 14:20:00,34.61,34.71,34.61,34.68,86500.0,26.5918,26.6687,26.5918,26.6456,86500.0
2012-09-05 14:25:00,34.68,34.73,34.68,34.7,111600.0,26.6456,26.684,26.6456,26.661,111600.0
2012-09-05 14:30:00,34.71,34.75,34.7,34.74,67100.0,26.6687,26.6994,26.661,26.6917,67100.0
2012-09-05 14:35:00,34.75,34.8,34.74,34.79,93600.0,26.6994,26.7378,26.6917,26.7301,93600.0
2012-09-05 14:40:00,34.79,34.83,34.78,34.83,67900.0,26.7301,26.7609,26.7224,26.7609,67900.0
2012-09-05 14:45:00,34.83,34.84,34.82,34.83,57600.0,26.7609,26.7685,26.7532,26.7609,57600.0
2012-09-05 14:50:00,34.83,34.84,34.82,34.84,67200.0,26.7609,26.7685,26.7532,26.7685,67200.0
2012-09-05 14:55:00,34.84,34.84,34.78,34.8,95800.0,26.7685,26.7685,26.7224,26.7378,95800.0
2012-09-05 15:00:00,34.81,34.83,34.79,34.8,85700.0,26.7455,26.7609,26.7301,26.7378,85700.0
2012-09-05 15:05:00,34.8,34.82,34.75,34.82,84600.0,26.7378,26.7532,26.6994,26.7532,84600.0
2012-09-05 15:10:00,34.81,34.84,34.77,34.8,80000.0,26.7455,26.7685,26.7148,26.7378,80000.0
2012-09-05 15:15:00,34.8,34.85,34.77,34.85,133300.0,26.7378,26.7762,26.7148,26.7762,133300.0
2012-09-05 15:20:00,34.84,34.89,34.84,34.89,134200.0,26.7685,26.807,26.7685,26.807,134200.0
2012-09-05 15:25:00,34.88,34.94,34.88,34.93,177500.0,26.7993,26.8454,26.7993,26.8377,177500.0
2012-09-05 15:30:00,34.92,35.04,34.91,34.99,375500.0,26.83,26.9222,26.8223,26.8838,375500.0
2012-09-05 15:35:00,34.99,35.0,34.94,35.0,258500.0,26.8838,26.8915,26.8454,26.8915,258500.0
2012-09-05 15:40:00,34.99,35.02,34.96,34.97,360200.0,26.8838,26.9068,26.8607,26.8684,360200.0
2012-09-05 15:45:00,34.97,34.98,34.86,34.94,317500.0,26.8684,26.8761,26.7839,26.8454,317500.0
2012-09-05 15:50:00,34.95,34.95,34.87,34.9,239500.0,26.8531,26.8531,26.7916,26.8146,239500.0
2012-09-05 15:55:00,34.9,34.9,34.81,34.82,896900.0,26.8146,26.8146,26.7455,26.7532,896900.0
2012-09-06 09:30:00,33.77,34.08,33.75,33.95,1846700.0,25.9464,26.1846,25.9311,26.0847,1846700.0
2012-09-06 09:35:00,33.95,34.52,33.88,34.37,1887600.0,26.0847,26.5227,26.0309,26.4074,1887600.0
2012-09-06 09:40:00,34.38,34.64,34.34,34.5,1317600.0,26.4151,26.6149,26.3844,26.5073,1317600.0
2012-09-06 09:45:00,34.5,34.54,34.2,34.21,662400.0,26.5073,26.538,26.2768,26.2845,662400.0
2012-09-06 09:50:00,34.21,34.24,34.14,34.17,634600.0,26.2845,26.3075,26.2307,26.2538,634600.0
2012-09-06 09:55:00,34.17,34.29,34.16,34.19,408500.0,26.2538,26.346,26.2461,26.2691,408500.0
2012-09-06 10:00:00,34.19,34.25,34.17,34.22,549000.0,26.2691,26.3152,26.2538,26.2922,549000.0
2012-09-06 10:05:00,34.22,34.3,34.13,34.17,398200.0,26.2922,26.3536,26.223,26.2538,398200.0
2012-09-06 10:10:00,34.17,34.2,34.13,34.19,314000.0,26.2538,26.2768,26.223,26.2691,314000.0
2012-09-06 10:15:00,34.2,34.26,34.19,34.2,352700.0,26.2768,26.3229,26.2691,26.2768,352700.0
2012-09-06 10:20:00,34.19,34.24,34.15,34.21,219700.0,26.2691,26.3075,26.2384,26.2845,219700.0
2012-09-06 10:25:00,34.21,34.21,34.14,34.16,239100.0,26.2845,26.2845,26.2307,26.2461,239100.0
2012-09-06 10:30:00,34.16,34.25,34.15,34.25,400400.0,26.2461,26.3152,26.2384,26.3152,400400.0
2012-09-06 10:35:00,34.25,34.47,34.25,34.45,704400.0,26.3152,26.4843,26.3152,26.4689,704400.0
2012-09-06 10:40:00,34.45,34.48,34.38,34.38,542300.0,26.4689,26.4919,26.4151,26.4151,542300.0
2012-09-06 10:45:00,34.38,34.39,34.34,34.34,391800.0,26.4151,26.4228,26.3844,26.3844,391800.0
2012-09-06 10:50:00,34.35,34.35,34.28,34.3,242200.0,26.3921,26.3921,26.3383,26.3536,242200.0
2012-09-06 10:55:00,34.29,34.32,34.25,34.31,613600.0,26.346,26.369,26.3152,26.3613,613600.0
2012-09-06 11:00:00,34.3,34.37,34.27,34.31,528000.0,26.3536,26.4074,26.3306,26.3613,528000.0
2012-09-06 11:05:00,34.3,34.33,34.23,34.25,503500.0,26.3536,26.3767,26.2999,26.3152,503500.0
2012-09-06 11:10:00,34.25,34.3,34.15,34.22,500000.0,26.3152,26.3536,26.2384,26.2922,500000.0
2012-09-06 11:15:00,34.22,34.32,34.22,34.3,343000.0,26.2922,26.369,26.2922,26.3536,343000.0
2012-09-06 11:20:00,34.3,34.31,34.28,34.31,176400.0,26.3536,26.3613,26.3383,26.3613,176400.0
2012-09-06 11:25:00,34.31,34.34,34.27,34.3,285000.0,26.3613,26.3844,26.3306,26.3536,285000.0
2012-09-06 11:30:00,34.3,34.31,34.2,34.27,375000.0,26.3536,26.3613,26.2768,26.3306,375000.0
2012-09-06 11:35:00,34.27,34.3,34.26,34.28,105600.0,26.3306,26.3536,26.3229,26.3383,105600.0
2012-09-06 11:40:00,34.29,34.3,34.26,34.29,172000.0,26.346,26.3536,26.3229,26.346,172000.0
2012-09-06 11:45:00,34.29,34.3,34.26,34.26,193800.0,26.346,26.3536,26.3229,26.3229,193800.0
2012-09-06 11:50:00,34.27,34.3,34.26,34.3,127600.0,26.3306,26.3536,26.3229,26.3536,127600.0
2012-09-06 11:55:00,34.29,34.3,34.26,34.3,217000.0,26.346,26.3536,26.3229,26.3536,217000.0
2012-09-06 12:00:00,34.3,34.3,34.27,34.3,94000.0,26.3536,26.3536,26.3306,26.3536,94000.0
2012-09-06 12:05:00,34.3,34.45,34.3,34.41,395900.0,26.3536,26.4689,26.3536,26.4382,395900.0
2012-09-06 12:10:00,34.41,34.5,34.38,34.5,231600.0,26.4382,26.5073,26.4151,26.5073,231600.0
2012-09-06 12:15:00,34.5,34.57,34.45,34.49,419900.0,26.5073,26.5611,26.4689,26.4996,419900.0
2012-09-06 12:20:00,34.49,34.64,34.47,34.58,295800.0,26.4996,26.6149,26.4843,26.5688,295800.0
2012-09-06 12:25:00,34.59,34.8,34.58,34.8,381200.0,26.5765,26.7378,26.5688,26.7378,381200.0
2012-09-06 12:30:00,34.8,34.96,34.8,34.9,410500.0,26.7378,26.8607,26.7378,26.8146,410500.0
2012-09-06 12:35:00,34.91,35.29,34.9,35.28,873900.0,26.8223,27.1143,26.8146,27.1066,873900.0
2012-09-06 12:40:00,35.28,35.3,35.07,35.09,637200.0,27.1066,27.122,26.9453,26.9606,637200.0
2012-09-06 12:45:00,35.09,35.23,34.97,35.03,317300.0,26.9606,27.0682,26.8684,26.9145,317300.0
2012-09-06 12:50:00,35.03,35.03,34.9,34.9,203800.0,26.9145,26.9145,26.8146,26.8146,203800.0
2012-09-06 12:55:00,34.9,34.95,34.77,34.77,894800.0,26.8146,26.8531,26.7148,26.7148,894800.0
2012-09-06 13:00:00,34.77,34.81,34.75,34.75,302700.0,26.7148,26.7455,26.6994,26.6994,302700.0
2012-09-06 13:05:00,34.76,34.76,34.55,34.59,498600.0,26.7071,26.7071,26.5457,26.5765,498600.0
2012-09-06 13:10:00,34.59,34.77,34.59,34.74,408700.0,26.5765,26.7148,26.5765,26.6917,408700.0
2012-09-06 13:15:00,34.74,34.79,34.7,34.73,156100.0,26.6917,26.7301,26.661,26.684,156100.0
2012-09-06 13:20:00,34.73,34.79,34.67,34.7,143800.0,26.684,26.7301,26.6379,26.661,143800.0
2012-09-06 13:25:00,34.69,34.69,34.51,34.52,329900.0,26.6533,26.6533,26.515,26.5227,329900.0
2012-09-06 13:30:00,34.52,34.59,34.45,34.55,516000.0,26.5227,26.5765,26.4689,26.5457,516000.0
2012-09-06 13:35:00,34.55,34.64,34.52,34.61,298700.0,26.5457,26.6149,26.5227,26.5918,298700.0
2012-09-06 13:40:00,34.62,34.7,34.61,34.63,205200.0,26.5995,26.661,26.5918,26.6072,205200.0
2012-09-06 13:45:00,34.63,34.63,34.57,34.61,167600.0,26.6072,26.6072,26.5611,26.5918,167600.0
2012-09-06 13:50:00,34.6,34.62,34.47,34.5,269500.0,26.5841,26.5995,26.4843,26.5073,269500.0
2012-09-06 13:55:00,34.51,34.62,34.39,34.62,405200.0,26.515,26.5995,26.4228,26.5995,405200.0
2012-09-06 14:00:00,34.62,34.68,34.59,34.65,348700.0,26.5995,26.6456,26.5765,26.6226,348700.0
2012-09-06 14:05:00,34.64,34.68,34.56,34.58,244800.0,26.6149,26.6456,26.5534,26.5688,244800.0
2012-09-06 14:10:00,34.59,34.65,34.54,34.58,329700.0,26.5765,26.6226,26.538,26.5688,329700.0
2012-09-06 14:15:00,34.6,34.63,34.55,34.58,216200.0,26.5841,26.6072,26.5457,26.5688,216200.0
2012-09-06 14:20:00,34.58,34.61,34.45,34.52,399200.0,26.5688,26.5918,26.4689,26.5227,399200.0
2012-09-06 14:25:00,34.51,34.57,34.42,34.55,255100.0,26.515,26.5611,26.4458,26.5457,255100.0
2012-09-06 14:30:00,34.56,34.56,34.44,34.45,221300.0,26.5534,26.5534,26.4612,26.4689,221300.0
2012-09-06 14:35:00,34.45,34.45,34.42,34.44,430800.0,26.4689,26.4689,26.4458,26.4612,430800.0
2012-09-06 14:40:00,34.44,34.49,34.4,34.48,428000.0,26.4612,26.4996,26.4305,26.4919,428000.0
2012-09-06 14:45:00,34.48,34.51,34.45,34.48,281600.0,26.4919,26.515,26.4689,26.4919,281600.0
2012-09-06 14:50:00,34.48,34.52,34.48,34.5,308600.0,26.4919,26.5227,26.4919,26.5073,308600.0
2012-09-06 14:55:00,34.49,34.5,34.46,34.49,120500.0,26.4996,26.5073,26.4766,26.4996,120500.0
2012-09-06 15:00:00,34.5,34.5,34.47,34.5,200500.0,26.5073,26.5073,26.4843,26.5073,200500.0
2012-09-06 15:05:00,34.49,34.5,34.47,34.5,437900.0,26.4996,26.5073,26.4843,26.5073,437900.0
2012-09-06 15:10:00,34.5,34.54,34.48,34.51,366300.0,26.5073,26.538,26.4919,26.515,366300.0
2012-09-06 15:15:00,34.5,34.52,34.47,34.49,338800.0,26.5073,26.5227,26.4843,26.4996,338800.0
2012-09-06 15:20:00,34.49,34.5,34.45,34.45,158500.0,26.4996,26.5073,26.4689,26.4689,158500.0
2012-09-06 15:25:00,34.46,34.47,34.4,34.41,229000.0,26.4766,26.4843,26.4305,26.4382,229000.0
2012-09-06 15:30:00,34.41,34.46,34.38,34.39,378400.0,26.4382,26.4766,26.4151,26.4228,378400.0
2012-09-06 15:35:00,34.4,34.4,34.32,34.34,344300.0,26.4305,26.4305,26.369,26.3844,344300.0
2012-09-06 15:40:00,34.34,34.34,34.21,34.22,460600.0,26.3844,26.3844,26.2845,26.2922,460600.0
2012-09-06 15:45:00,34.22,34.31,34.22,34.28,690400.0,26.2922,26.3613,26.2922,26.3383,690400.0
2012-09-06 15:50:00,34.29,34.3,34.07,34.1,813200.0,26.346,26.3536,26.1769,26.2,813200.0
2012-09-06 15:55:00,34.1,34.27,34.09,34.22,1532300.0,26.2,26.3306,26.1923,26.2922,1532300.0
2012-09-07 09:30:00,34.41,34.54,34.35,34.35,304100.0,26.4382,26.538,26.3921,26.3921,304100.0
2012-09-07 09:35:00,34.36,34.5,34.25,34.45,289200.0,26.3997,26.5073,26.3152,26.4689,289200.0
2012-09-07 09:40:00,34.44,34.5,34.44,34.47,137200.0,26.4612,26.5073,26.4612,26.4843,137200.0
2012-09-07 09:45:00,34.47,34.49,34.28,34.37,210100.0,26.4843,26.4996,26.3383,26.4074,210100.0
2012-09-07 09:50:00,34.38,34.39,34.25,34.28,305400.0,26.4151,26.4228,26.3152,26.3383,305400.0
2012-09-07 09:55:00,34.28,34.37,34.25,34.31,336700.0,26.3383,26.4074,26.3152,26.3613,336700.0
2012-09-07 10:00:00,34.31,34.31,34.2,34.23,314400.0,26.3613,26.3613,26.2768,26.2999,314400.0
2012-09-07 10:05:00,34.24,34.25,34.16,34.2,184400.0,26.3075,26.3152,26.2461,26.2768,184400.0
2012-09-07 10:10:00,34.2,34.21,34.12,34.12,279000.0,26.2768,26.2845,26.2153,26.2153,279000.0
2012-09-07 10:15:00,34.12,34.13,33.98,34.01,675800.0,26.2153,26.223,26.1078,26.1308,675800.0
2012-09-07 10:20:00,34.0,34.03,33.98,33.99,245000.0,26.1231,26.1462,26.1078,26.1155,245000.0
2012-09-07 10:25:00,34.0,34.01,33.98,34.0,282600.0,26.1231,26.1308,26.1078,26.1231,282600.0
2012-09-07 10:30:00,33.99,34.0,33.91,33.97,264700.0,26.1155,26.1231,26.054,26.1001,264700.0
2012-09-07 10:35:00,33.96,34.0,33.96,33.97,160200.0,26.0924,26.1231,26.0924,26.1001,160200.0
2012-09-07 10:40:00,33.97,33.99,33.8,33.82,575300.0,26.1001,26.1155,25.9695,25.9848,575300.0
2012-09-07 10:45:00,33.82,33.85,33.76,33.77,361600.0,25.9848,26.0079,25.9387,25.9464,361600.0
2012-09-07 10:50:00,33.77,33.77,33.65,33.71,587200.0,25.9464,25.9464,25.8542,25.9003,587200.0
2012-09-07 10:55:00,33.71,33.72,33.58,33.59,875700.0,25.9003,25.908,25.8004,25.8081,875700.0
2012-09-07 11:00:00,33.59,33.65,33.45,33.54,1425200.0,25.8081,25.8542,25.7006,25.7697,1425200.0
2012-09-07 11:05:00,33.54,33.64,33.5,33.53,929100.0,25.7697,25.8465,25.739,25.762,929100.0
2012-09-07 11:10:00,33.52,33.56,33.45,33.51,694300.0,25.7543,25.7851,25.7006,25.7467,694300.0
2012-09-07 11:15:00,33.5,33.54,33.46,33.51,498300.0,25.739,25.7697,25.7082,25.7467,498300.0
2012-09-07 11:20:00,33.51,33.52,33.45,33.46,548800.0,25.7467,25.7543,25.7006,25.7082,548800.0
2012-09-07 11:25:00,33.46,33.47,33.35,33.41,693000.0,25.7082,25.7159,25.6237,25.6698,693000.0
2012-09-07 11:30:00,33.41,33.63,33.41,33.58,499500.0,25.6698,25.8389,25.6698,25.8004,499500.0
2012-09-07 11:35:00,33.59,33.6,33.46,33.49,290900.0,25.8081,25.8158,25.7082,25.7313,290900.0
2012-09-07 11:40:00,33.48,33.5,33.48,33.5,147800.0,25.7236,25.739,25.7236,25.739,147800.0
2012-09-07 11:45:00,33.5,33.64,33.49,33.64,341200.0,25.739,25.8465,25.7313,25.8465,341200.0
2012-09-07 11:50:00,33.64,33.68,33.6,33.64,529900.0,25.8465,25.8773,25.8158,25.8465,529900.0
2012-09-07 11:55:00,33.65,33.66,33.6,33.63,330000.0,25.8542,25.8619,25.8158,25.8389,330000.0
2012-09-07 12:00:00,33.63,33.63,33.62,33.62,52600.0,25.8389,25.8389,25.8312,25.8312,52600.0
2012-09-07 12:05:00,33.62,33.63,33.54,33.59,518300.0,25.8312,25.8389,25.7697,25.8081,518300.0
2012-09-07 12:10:00,33.6,33.62,33.59,33.62,199100.0,25.8158,25.8312,25.8081,25.8312,199100.0
2012-09-07 12:15:00,33.62,33.67,33.62,33.64,250100.0,25.8312,25.8696,25.8312,25.8465,250100.0
2012-09-07 12:20:00,33.63,33.71,33.63,33.67,434600.0,25.8389,25.9003,25.8389,25.8696,434600.0
2012-09-07 12:25:00,33.68,33.75,33.67,33.75,156100.0,25.8773,25.9311,25.8696,25.9311,156100.0
2012-09-07 12:30:00,33.75,33.75,33.7,33.74,174900.0,25.9311,25.9311,25.8926,25.9234,174900.0
2012-09-07 12:35:00,33.73,33.77,33.7,33.73,453700.0,25.9157,25.9464,25.8926,25.9157,453700.0
2012-09-07 12:40:00,33.73,33.76,33.71,33.76,234900.0,25.9157,25.9387,25.9003,25.9387,234900.0
2012-09-07 12:45:00,33.76,33.88,33.75,33.87,240100.0,25.9387,26.0309,25.9311,26.0233,240100.0
2012-09-07 12:50:00,33.88,33.96,33.87,33.96,259500.0,26.0309,26.0924,26.0233,26.0924,259500.0
2012-09-07 12:55:00,33.95,34.04,33.95,34.01,551100.0,26.0847,26.1539,26.0847,26.1308,551100.0
2012-09-07 13:00:00,34.01,34.16,34.01,34.14,690000.0,26.1308,26.2461,26.1308,26.2307,690000.0
2012-09-07 13:05:00,34.14,34.14,34.02,34.07,347900.0,26.2307,26.2307,26.1385,26.1769,347900.0
2012-09-07 13:10:00,34.07,34.08,34.05,34.06,140800.0,26.1769,26.1846,26.1616,26.1692,140800.0
2012-09-07 13:15:00,34.07,34.07,33.95,34.0,216400.0,26.1769,26.1769,26.0847,26.1231,216400.0
2012-09-07 13:20:00,34.01,34.06,33.98,34.06,144500.0,26.1308,26.1692,26.1078,26.1692,144500.0
2012-09-07 13:25:00,34.05,34.14,34.05,34.13,146300.0,26.1616,26.2307,26.1616,26.223,146300.0
2012-09-07 13:30:00,34.13,34.17,34.12,34.14,163600.0,26.223,26.2538,26.2153,26.2307,163600.0
2012-09-07 13:35:00,34.14,34.16,34.12,34.15,107700.0,26.2307,26.2461,26.2153,26.2384,107700.0
2012-09-07 13:40:00,34.16,34.26,34.16,34.25,307300.0,26.2461,26.3229,26.2461,26.3152,307300.0
2012-09-07 13:45:00,34.25,34.34,34.23,34.34,630600.0,26.3152,26.3844,26.2999,26.3844,630600.0
2012-09-07 13:50:00,34.35,34.35,34.2,34.23,408400.0,26.3921,26.3921,26.2768,26.2999,408400.0
2012-09-07 13:55:00,34.24,34.25,34.18,34.19,155900.0,26.3075,26.3152,26.2614,26.2691,155900.0
2012-09-07 14:00:00,34.18,34.29,34.18,34.23,125100.0,26.2614,26.346,26.2614,26.2999,125100.0
2012-09-07 14:05:00,34.23,34.29,34.2,34.29,93900.0,26.2999,26.346,26.2768,26.346,93900.0
2012-09-07 14:10:00,34.28,34.3,34.21,34.21,73600.0,26.3383,26.3536,26.2845,26.2845,73600.0
2012-09-07 14:15:00,34.22,34.26,34.18,34.23,116200.0,26.2922,26.3229,26.2614,26.2999,116200.0
2012-09-07 14:20:00,34.24,34.29,34.23,34.29,85400.0,26.3075,26.346,26.2999,26.346,85400.0
2012-09-07 14:25:00,34.29,34.32,34.26,34.3,108900.0,26.346,26.369,26.3229,26.3536,108900.0
2012-09-07 14:30:00,34.31,34.34,34.31,34.34,49600.0,26.3613,26.3844,26.3613,26.3844,49600.0
2012-09-07 14:35:00,34.34,34.41,34.33,34.41,150600.0,26.3844,26.4382,26.3767,26.4382,150600.0
2012-09-07 14:40:00,34.41,34.48,34.37,34.38,517600.0,26.4382,26.4919,26.4074,26.4151,517600.0
2012-09-07 14:45:00,34.38,34.41,34.38,34.39,90900.0,26.4151,26.4382,26.4151,26.4228,90900.0
2012-09-07 14:50:00,34.39,34.39,34.34,34.35,76500.0,26.4228,26.4228,26.3844,26.3921,76500.0
2012-09-07 14:55:00,34.35,34.38,34.33,34.36,208200.0,26.3921,26.4151,26.3767,26.3997,208200.0
2012-09-07 15:00:00,34.36,34.37,34.33,34.33,121000.0,26.3997,26.4074,26.3767,26.3767,121000.0
2012-09-07 15:05:00,34.33,34.34,34.23,34.24,229000.0,26.3767,26.3844,26.2999,26.3075,229000.0
2012-09-07 15:10:00,34.24,34.27,34.15,34.17,305700.0,26.3075,26.3306,26.2384,26.2538,305700.0
2012-09-07 15:15:00,34.16,34.21,34.15,34.16,251600.0,26.2461,26.2845,26.2384,26.2461,251600.0
2012-09-07 15:20:00,34.15,34.18,34.13,34.13,162900.0,26.2384,26.2614,26.223,26.223,162900.0
2012-09-07 15:25:00,34.14,34.16,34.09,34.09,229600.0,26.2307,26.2461,26.1923,26.1923,229600.0
2012-09-07 15:30:00,34.1,34.16,34.09,34.1,311700.0,26.2,26.2461,26.1923,26.2,311700.0
2012-09-07 15:35:00,34.1,34.1,33.99,34.0,388600.0,26.2,26.2,26.1155,26.1231,388600.0
2012-09-07 15:40:00,34.0,34.02,33.94,33.95,464000.0,26.1231,26.1385,26.077,26.0847,464000.0
2012-09-07 15:45:00,33.95,34.0,33.91,34.0,349400.0,26.0847,26.1231,26.054,26.1231,349400.0
2012-09-07 15:50:00,34.0,34.03,33.98,34.0,338200.0,26.1231,26.1462,26.1078,26.1231,338200.0
2012-09-07 15:55:00,34.0,34.03,33.97,34.0,656300.0,26.1231,26.1462,26.1001,26.1231,656300.0
2012-09-10 09:30:00,33.36,33.6,33.34,33.39,1724900.0,25.6314,25.8158,25.616,25.6545,1724900.0
2012-09-10 09:35:00,33.4,33.43,33.2,33.23,1792100.0,25.6621,25.6852,25.5085,25.5315,1792100.0
2012-09-10 09:40:00,33.23,33.32,32.9,32.9,1685900.0,25.5315,25.6007,25.278,25.278,1685900.0
2012-09-10 09:45:00,32.9,33.18,32.9,33.08,1321400.0,25.278,25.4931,25.278,25.4163,1321400.0
2012-09-10 09:50:00,33.09,33.17,33.05,33.1,769500.0,25.424,25.4854,25.3932,25.4316,769500.0
2012-09-10 09:55:00,33.1,33.27,33.09,33.26,886500.0,25.4316,25.5623,25.424,25.5546,886500.0
2012-09-10 10:00:00,33.26,33.38,33.23,33.36,796800.0,25.5546,25.6468,25.5315,25.6314,796800.0
2012-09-10 10:05:00,33.38,33.48,33.28,33.33,881300.0,25.6468,25.7236,25.5699,25.6084,881300.0
2012-09-10 10:10:00,33.33,33.4,33.22,33.33,896900.0,25.6084,25.6621,25.5238,25.6084,896900.0
2012-09-10 10:15:00,33.34,33.46,33.33,33.44,875100.0,25.616,25.7082,25.6084,25.6929,875100.0
2012-09-10 10:20:00,33.45,33.49,33.27,33.32,771200.0,25.7006,25.7313,25.5623,25.6007,771200.0
2012-09-10 10:25:00,33.32,33.42,33.24,33.41,710600.0,25.6007,25.6775,25.5392,25.6698,710600.0
2012-09-10 10:30:00,33.41,33.47,33.37,33.39,665800.0,25.6698,25.7159,25.6391,25.6545,665800.0
2012-09-10 10:35:00,33.38,33.55,33.38,33.55,436900.0,25.6468,25.7774,25.6468,25.7774,436900.0
2012-09-10 10:40:00,33.55,33.56,33.36,33.37,490100.0,25.7774,25.7851,25.6314,25.6391,490100.0
2012-09-10 10:45:00,33.38,33.41,33.36,33.4,175900.0,25.6468,25.6698,25.6314,25.6621,175900.0
2012-09-10 10:50:00,33.39,33.4,33.35,33.39,281900.0,25.6545,25.6621,25.6237,25.6545,281900.0
2012-09-10 10:55:00,33.4,33.45,33.35,33.4,428700.0,25.6621,25.7006,25.6237,25.6621,428700.0
2012-09-10 11:00:00,33.4,33.41,33.34,33.39,231300.0,25.6621,25.6698,25.616,25.6545,231300.0
2012-09-10 11:05:00,33.4,33.4,33.35,33.37,159500.0,25.6621,25.6621,25.6237,25.6391,159500.0
2012-09-10 11:10:00,33.37,33.46,33.35,33.46,366400.0,25.6391,25.7082,25.6237,25.7082,366400.0
2012-09-10 11:15:00,33.46,33.53,33.42,33.5,507900.0,25.7082,25.762,25.6775,25.739,507900.0
2012-09-10 11:20:00,33.5,33.58,33.47,33.55,367400.0,25.739,25.8004,25.7159,25.7774,367400.0
2012-09-10 11:25:00,33.56,33.65,33.55,33.58,570700.0,25.7851,25.8542,25.7774,25.8004,570700.0
2012-09-10 11:30:00,33.59,33.59,33.47,33.52,312700.0,25.8081,25.8081,25.7159,25.7543,312700.0
2012-09-10 11:35:00,33.51,33.52,33.47,33.48,143600.0,25.7467,25.7543,25.7159,25.7236,143600.0
2012-09-10 11:40:00,33.48,33.48,33.39,33.46,277000.0,25.7236,25.7236,25.6545,25.7082,277000.0
2012-09-10 11:45:00,33.46,33.51,33.41,33.51,240500.0,25.7082,25.7467,25.6698,25.7467,240500.0
2012-09-10 11:50:00,33.51,33.6,33.5,33.56,385100.0,25.7467,25.8158,25.739,25.7851,385100.0
2012-09-10 11:55:00,33.56,33.57,33.53,33.56,357200.0,25.7851,25.7928,25.762,25.7851,357200.0
2012-09-10 12:00:00,33.56,33.62,33.55,33.62,508800.0,25.7851,25.8312,25.7774,25.8312,508800.0
2012-09-10 12:05:00,33.62,33.62,33.5,33.51,271200.0,25.8312,25.8312,25.739,25.7467,271200.0
2012-09-10 12:10:00,33.52,33.55,33.51,33.55,156500.0,25.7543,25.7774,25.7467,25.7774,156500.0
2012-09-10 12:15:00,33.54,33.61,33.54,33.56,198700.0,25.7697,25.8235,25.7697,25.7851,198700.0
2012-09-10 12:20:00,33.55,33.58,33.55,33.56,140000.0,25.7774,25.8004,25.7774,25.7851,140000.0
2012-09-10 12:25:00,33.55,33.56,33.49,33.5,289700.0,25.7774,25.7851,25.7313,25.739,289700.0
2012-09-10 12:30:00,33.5,33.64,33.5,33.54,414500.0,25.739,25.8465,25.739,25.7697,414500.0
2012-09-10 12:35:00,33.54,33.59,33.5,33.57,268900.0,25.7697,25.8081,25.739,25.7928,268900.0
2012-09-10 12:40:00,33.57,33.58,33.48,33.5,161600.0,25.7928,25.8004,25.7236,25.739,161600.0
2012-09-10 12:45:00,33.5,33.52,33.48,33.52,186800.0,25.739,25.7543,25.7236,25.7543,186800.0
2012-09-10 12:50:00,33.51,33.53,33.49,33.52,117600.0,25.7467,25.762,25.7313,25.7543,117600.0
2012-09-10 12:55:00,33.51,33.57,33.51,33.57,127900.0,25.7467,25.7928,25.7467,25.7928,127900.0
2012-09-10 13:00:00,33.57,33.59,33.55,33.59,84400.0,25.7928,25.8081,25.7774,25.8081,84400.0
2012-09-10 13:05:00,33.59,33.68,33.58,33.67,386700.0,25.8081,25.8773,25.8004,25.8696,386700.0
2012-09-10 13:10:00,33.68,33.83,33.68,33.74,547600.0,25.8773,25.9925,25.8773,25.9234,547600.0
2012-09-10 13:15:00,33.75,33.78,33.63,33.63,355400.0,25.9311,25.9541,25.8389,25.8389,355400.0
2012-09-10 13:20:00,33.63,33.65,33.54,33.58,360600.0,25.8389,25.8542,25.7697,25.8004,360600.0
2012-09-10 13:25:00,33.57,33.67,33.57,33.65,207800.0,25.7928,25.8696,25.7928,25.8542,207800.0
2012-09-10 13:30:00,33.66,33.68,33.6,33.67,249200.0,25.8619,25.8773,25.8158,25.8696,249200.0
2012-09-10 13:35:00,33.68,33.7,33.62,33.64,143100.0,25.8773,25.8926,25.8312,25.8465,143100.0
2012-09-10 13:40:00,33.64,33.65,33.59,33.62,262500.0,25.8465,25.8542,25.8081,25.8312,262500.0
2012-09-10 13:45:00,33.62,33.63,33.57,33.58,182200.0,25.8312,25.8389,25.7928,25.8004,182200.0
2012-09-10 13:50:00,33.57,33.61,33.57,33.6,94200.0,25.7928,25.8235,25.7928,25.8158,94200.0
2012-09-10 13:55:00,33.6,33.6,33.55,33.56,192300.0,25.8158,25.8158,25.7774,25.7851,192300.0
2012-09-10 14:00:00,33.56,33.6,33.55,33.58,390400.0,25.7851,25.8158,25.7774,25.8004,390400.0
2012-09-10 14:05:00,33.57,33.59,33.52,33.54,184300.0,25.7928,25.8081,25.7543,25.7697,184300.0
2012-09-10 14:10:00,33.54,33.63,33.53,33.62,213100.0,25.7697,25.8389,25.762,25.8312,213100.0
2012-09-10 14:15:00,33.63,33.69,33.62,33.69,319300.0,25.8389,25.885,25.8312,25.885,319300.0
2012-09-10 14:20:00,33.69,33.73,33.65,33.66,349800.0,25.885,25.9157,25.8542,25.8619,349800.0
2012-09-10 14:25:00,33.66,33.68,33.6,33.6,193600.0,25.8619,25.8773,25.8158,25.8158,193600.0
2012-09-10 14:30:00,33.6,33.66,33.59,33.62,337000.0,25.8158,25.8619,25.8081,25.8312,337000.0
2012-09-10 14:35:00,33.62,33.64,33.55,33.57,190700.0,25.8312,25.8465,25.7774,25.7928,190700.0
2012-09-10 14:40:00,33.57,33.6,33.54,33.55,163400.0,25.7928,25.8158,25.7697,25.7774,163400.0
2012-09-10 14:45:00,33.55,33.61,33.54,33.55,379900.0,25.7774,25.8235,25.7697,25.7774,379900.0
2012-09-10 14:50:00,33.55,33.55,33.48,33.5,411400.0,25.7774,25.7774,25.7236,25.739,411400.0
2012-09-10 14:55:00,33.5,33.5,33.4,33.41,460900.0,25.739,25.739,25.6621,25.6698,460900.0
2012-09-10 15:00:00,33.42,33.51,33.4,33.5,349700.0,25.6775,25.7467,25.6621,25.739,349700.0
2012-09-10 15:05:00,33.51,33.56,33.48,33.5,261000.0,25.7467,25.7851,25.7236,25.739,261000.0
2012-09-10 15:10:00,33.5,33.5,33.39,33.4,425100.0,25.739,25.739,25.6545,25.6621,425100.0
2012-09-10 15:15:00,33.39,33.4,33.31,33.36,425400.0,25.6545,25.6621,25.593,25.6314,425400.0
2012-09-10 15:20:00,33.35,33.47,33.35,33.47,271300.0,25.6237,25.7159,25.6237,25.7159,271300.0
2012-09-10 15:25:00,33.47,33.47,33.38,33.38,279300.0,25.7159,25.7159,25.6468,25.6468,279300.0
2012-09-10 15:30:00,33.39,33.39,33.3,33.32,754100.0,25.6545,25.6545,25.5853,25.6007,754100.0
2012-09-10 15:35:00,33.32,33.32,33.22,33.28,821800.0,25.6007,25.6007,25.5238,25.5699,821800.0
2012-09-10 15:40:00,33.28,33.3,33.2,33.24,919300.0,25.5699,25.5853,25.5085,25.5392,919300.0
2012-09-10 15:45:00,33.25,33.32,33.22,33.31,947700.0,25.5469,25.6007,25.5238,25.593,947700.0
2012-09-10 15:50:00,33.32,33.33,33.26,33.26,1233400.0,25.6007,25.6084,25.5546,25.5546,1233400.0
2012-09-10 15:55:00,33.27,33.3,33.24,33.28,1605800.0,25.5623,25.5853,25.5392,25.5699,1605800.0
2012-09-11 09:30:00,32.59,32.73,32.56,32.72,18314400.0,25.0398,25.1474,25.0168,25.1397,18314400.0
2012-09-11 09:35:00,32.73,32.75,32.67,32.74,7236300.0,25.1474,25.1627,25.1013,25.1551,7236300.0
2012-09-11 09:40:00,32.74,32.9,32.74,32.82,8370100.0,25.1551,25.278,25.1551,25.2165,8370100.0
2012-09-11 09:45:00,32.82,32.87,32.72,32.74,5775800.0,25.2165,25.2549,25.1397,25.1551,5775800.0
2012-09-11 09:50:00,32.74,32.83,32.71,32.82,4181300.0,25.1551,25.2242,25.132,25.2165,4181300.0
2012-09-11 09:55:00,32.81,32.94,32.81,32.92,4769200.0,25.2088,25.3087,25.2088,25.2933,4769200.0
2012-09-11 10:00:00,32.91,32.96,32.84,32.9,4991400.0,25.2857,25.3241,25.2319,25.278,4991400.0
2012-09-11 10:05:00,32.9,32.93,32.85,32.9,2935800.0,25.278,25.301,25.2396,25.278,2935800.0
2012-09-11 10:10:00,32.89,32.9,32.81,32.89,2994500.0,25.2703,25.278,25.2088,25.2703,2994500.0
2012-09-11 10:15:00,32.89,32.89,32.83,32.88,1393800.0,25.2703,25.2703,25.2242,25.2626,1393800.0
2012-09-11 10:20:00,32.88,32.92,32.87,32.9,1900500.0,25.2626,25.2933,25.2549,25.278,1900500.0
2012-09-11 10:25:00,32.9,32.92,32.86,32.9,1574900.0,25.278,25.2933,25.2472,25.278,1574900.0
2012-09-11 10:30:00,32.89,32.92,32.89,32.89,2059600.0,25.2703,25.2933,25.2703,25.2703,2059600.0
2012-09-11 10:35:00,32.89,32.93,32.85,32.92,1536800.0,25.2703,25.301,25.2396,25.2933,1536800.0
2012-09-11 10:40:00,32.92,32.96,32.92,32.95,2237200.0,25.2933,25.3241,25.2933,25.3164,2237200.0
2012-09-11 10:45:00,32.95,33.0,32.86,32.88,4323500.0,25.3164,25.3548,25.2472,25.2626,4323500.0
2012-09-11 10:50:00,32.88,32.98,32.86,32.98,2205600.0,25.2626,25.3394,25.2472,25.3394,2205600.0
2012-09-11 10:55:00,32.98,33.0,32.96,32.98,2297400.0,25.3394,25.3548,25.3241,25.3394,2297400.0
2012-09-11 11:00:00,32.98,33.02,32.93,33.01,3520700.0,25.3394,25.3702,25.301,25.3625,3520700.0
2012-09-11 11:05:00,33.0,33.05,32.95,33.04,2222300.0,25.3548,25.3932,25.3164,25.3855,2222300.0
2012-09-11 11:10:00,33.04,33.11,33.02,33.11,2138900.0,25.3855,25.4393,25.3702,25.4393,2138900.0
2012-09-11 11:15:00,33.11,33.11,32.95,33.03,2569700.0,25.4393,25.4393,25.3164,25.3779,2569700.0
2012-09-11 11:20:00,33.02,33.05,32.97,33.02,1841800.0,25.3702,25.3932,25.3318,25.3702,1841800.0
2012-09-11 11:25:00,33.02,33.05,32.97,33.04,1234200.0,25.3702,25.3932,25.3318,25.3855,1234200.0
2012-09-11 11:30:00,33.04,33.1,33.04,33.1,1444500.0,25.3855,25.4316,25.3855,25.4316,1444500.0
2012-09-11 11:35:00,33.1,33.14,33.06,33.14,1364900.0,25.4316,25.4624,25.4009,25.4624,1364900.0
2012-09-11 11:40:00,33.14,33.15,33.09,33.13,1485800.0,25.4624,25.4701,25.424,25.4547,1485800.0
2012-09-11 11:45:00,33.12,33.16,33.1,33.1,1559000.0,25.447,25.4777,25.4316,25.4316,1559000.0
2012-09-11 11:50:00,33.11,33.12,33.07,33.09,899000.0,25.4393,25.447,25.4086,25.424,899000.0
2012-09-11 11:55:00,33.09,33.09,33.02,33.05,1298600.0,25.424,25.424,25.3702,25.3932,1298600.0
2012-09-11 12:00:00,33.05,33.12,33.05,33.12,979100.0,25.3932,25.447,25.3932,25.447,979100.0
2012-09-11 12:05:00,33.12,33.15,33.08,33.12,1389000.0,25.447,25.4701,25.4163,25.447,1389000.0
2012-09-11 12:10:00,33.12,33.17,33.11,33.16,945900.0,25.447,25.4854,25.4393,25.4777,945900.0
2012-09-11 12:15:00,33.17,33.2,33.16,33.17,1450800.0,25.4854,25.5085,25.4777,25.4854,1450800.0
2012-09-11 12:20:00,33.17,33.19,33.08,33.14,1440800.0,25.4854,25.5008,25.4163,25.4624,1440800.0
2012-09-11 12:25:00,33.14,33.17,33.13,33.16,561300.0,25.4624,25.4854,25.4547,25.4777,561300.0
2012-09-11 12:30:00,33.16,33.18,33.13,33.17,1011800.0,25.4777,25.4931,25.4547,25.4854,1011800.0
2012-09-11 12:35:00,33.18,33.2,33.15,33.16,1090000.0,25.4931,25.5085,25.4701,25.4777,1090000.0
2012-09-11 12:40:00,33.15,33.23,33.15,33.23,1679400.0,25.4701,25.5315,25.4701,25.5315,1679400.0
2012-09-11 12:45:00,33.23,33.23,33.16,33.19,1592700.0,25.5315,25.5315,25.4777,25.5008,1592700.0
2012-09-11 12:50:00,33.19,33.19,33.07,33.09,1392700.0,25.5008,25.5008,25.4086,25.424,1392700.0
2012-09-11 12:55:00,33.1,33.12,33.02,33.04,1601400.0,25.4316,25.447,25.3702,25.3855,1601400.0
2012-09-11 13:00:00,33.05,33.06,32.9,32.94,3460100.0,25.3932,25.4009,25.278,25.3087,3460100.0
2012-09-11 13:05:00,32.94,33.0,32.93,32.97,984100.0,25.3087,25.3548,25.301,25.3318,984100.0
2012-09-11 13:10:00,32.97,33.05,32.96,33.04,1027300.0,25.3318,25.3932,25.3241,25.3855,1027300.0
2012-09-11 13:15:00,33.04,33.12,33.0,33.12,1526900.0,25.3855,25.447,25.3548,25.447,1526900.0
2012-09-11 13:20:00,33.12,33.14,33.07,33.11,1160100.0,25.447,25.4624,25.4086,25.4393,1160100.0
2012-09-11 13:25:00,33.11,33.11,33.05,33.07,460800.0,25.4393,25.4393,25.3932,25.4086,460800.0
2012-09-11 13:30:00,33.07,33.08,33.04,33.05,517300.0,25.4086,25.4163,25.3855,25.3932,517300.0
2012-09-11 13:35:00,33.05,33.1,33.04,33.1,808800.0,25.3932,25.4316,25.3855,25.4316,808800.0
2012-09-11 13:40:00,33.09,33.1,33.07,33.08,641200.0,25.424,25.4316,25.4086,25.4163,641200.0
2012-09-11 13:45:00,33.07,33.13,33.06,33.09,1287200.0,25.4086,25.4547,25.4009,25.424,1287200.0
2012-09-11 13:50:00,33.09,33.1,33.08,33.09,513700.0,25.424,25.4316,25.4163,25.424,513700.0
2012-09-11 13:55:00,33.08,33.15,33.08,33.15,987000.0,25.4163,25.4701,25.4163,25.4701,987000.0
2012-09-11 14:00:00,33.15,33.15,33.12,33.14,1527200.0,25.4701,25.4701,25.447,25.4624,1527200.0
2012-09-11 14:05:00,33.14,33.19,33.13,33.18,1559500.0,25.4624,25.5008,25.4547,25.4931,1559500.0
2012-09-11 14:10:00,33.18,33.19,33.15,33.15,715700.0,25.4931,25.5008,25.4701,25.4701,715700.0
2012-09-11 14:15:00,33.16,33.17,33.13,33.14,895400.0,25.4777,25.4854,25.4547,25.4624,895400.0
2012-09-11 14:20:00,33.15,33.19,33.14,33.18,1021600.0,25.4701,25.5008,25.4624,25.4931,1021600.0
2012-09-11 14:25:00,33.18,33.18,33.11,33.12,1205800.0,25.4931,25.4931,25.4393,25.447,1205800.0
2012-09-11 14:30:00,33.12,33.19,33.11,33.19,793500.0,25.447,25.5008,25.4393,25.5008,793500.0
2012-09-11 14:35:00,33.19,33.2,33.17,33.2,1300800.0,25.5008,25.5085,25.4854,25.5085,1300800.0
2012-09-11 14:40:00,33.2,33.2,33.15,33.16,1149900.0,25.5085,25.5085,25.4701,25.4777,1149900.0
2012-09-11 14:45:00,33.16,33.17,33.07,33.12,1705800.0,25.4777,25.4854,25.4086,25.447,1705800.0
2012-09-11 14:50:00,33.12,33.13,33.09,33.13,1158100.0,25.447,25.4547,25.424,25.4547,1158100.0
2012-09-11 14:55:00,33.13,33.13,33.06,33.08,1192500.0,25.4547,25.4547,25.4009,25.4163,1192500.0
2012-09-11 15:00:00,33.08,33.1,33.01,33.05,1873800.0,25.4163,25.4316,25.3625,25.3932,1873800.0
2012-09-11 15:05:00,33.05,33.08,33.01,33.03,1298200.0,25.3932,25.4163,25.3625,25.3779,1298200.0
2012-09-11 15:10:00,33.04,33.05,32.97,33.0,3298100.0,25.3855,25.3932,25.3318,25.3548,3298100.0
2012-09-11 15:15:00,33.0,33.04,32.92,33.01,3448400.0,25.3548,25.3855,25.2933,25.3625,3448400.0
2012-09-11 15:20:00,33.01,33.01,32.94,32.98,1599900.0,25.3625,25.3625,25.3087,25.3394,1599900.0
2012-09-11 15:25:00,32.99,33.02,32.96,33.02,2065600.0,25.3471,25.3702,25.3241,25.3702,2065600.0
2012-09-11 15:30:00,33.02,33.05,33.0,33.05,1705100.0,25.3702,25.3932,25.3548,25.3932,1705100.0
2012-09-11 15:35:00,33.05,33.1,33.04,33.1,1626400.0,25.3932,25.4316,25.3855,25.4316,1626400.0
2012-09-11 15:40:00,33.1,33.1,33.0,33.03,3227600.0,25.4316,25.4316,25.3548,25.3779,3227600.0
2012-09-11 15:45:00,33.03,33.15,33.03,33.15,4575800.0,25.3779,25.4701,25.3779,25.4701,4575800.0
2012-09-11 15:50:00,33.15,33.18,33.13,33.16,4996900.0,25.4701,25.4931,25.4547,25.4777,4996900.0
2012-09-11 15:55:00,33.17,33.5,33.15,33.43,19073300.0,25.4854,25.739,25.4701,25.6852,19073300.0
2012-09-12 09:30:00,34.04,34.44,34.0,34.18,10849400.0,26.1539,26.4612,26.1231,26.2614,10849400.0
2012-09-12 09:35:00,34.17,34.25,34.07,34.19,4354300.0,26.2538,26.3152,26.1769,26.2691,4354300.0
2012-09-12 09:40:00,34.19,34.21,34.05,34.08,2954700.0,26.2691,26.2845,26.1616,26.1846,2954700.0
2012-09-12 09:45:00,34.08,34.12,33.93,33.97,3037100.0,26.1846,26.2153,26.0694,26.1001,3037100.0
2012-09-12 09:50:00,33.96,34.08,33.94,34.02,2608300.0,26.0924,26.1846,26.077,26.1385,2608300.0
2012-09-12 09:55:00,34.02,34.05,33.96,33.98,1223700.0,26.1385,26.1616,26.0924,26.1078,1223700.0
2012-09-12 10:00:00,33.99,34.02,33.9,33.91,1752200.0,26.1155,26.1385,26.0463,26.054,1752200.0
2012-09-12 10:05:00,33.91,33.95,33.83,33.89,2196500.0,26.054,26.0847,25.9925,26.0386,2196500.0
2012-09-12 10:10:00,33.9,34.02,33.89,34.0,1500000.0,26.0463,26.1385,26.0386,26.1231,1500000.0
2012-09-12 10:15:00,34.0,34.04,33.99,34.01,1083100.0,26.1231,26.1539,26.1155,26.1308,1083100.0
2012-09-12 10:20:00,34.01,34.04,34.0,34.01,645300.0,26.1308,26.1539,26.1231,26.1308,645300.0
2012-09-12 10:25:00,34.02,34.1,33.98,34.0,1653500.0,26.1385,26.2,26.1078,26.1231,1653500.0
2012-09-12 10:30:00,33.99,34.0,33.93,33.98,849700.0,26.1155,26.1231,26.0694,26.1078,849700.0
2012-09-12 10:35:00,33.98,33.99,33.88,33.95,864400.0,26.1078,26.1155,26.0309,26.0847,864400.0
2012-09-12 10:40:00,33.95,34.0,33.93,33.94,1174500.0,26.0847,26.1231,26.0694,26.077,1174500.0
2012-09-12 10:45:00,33.94,33.95,33.84,33.85,899400.0,26.077,26.0847,26.0002,26.0079,899400.0
2012-09-12 10:50:00,33.85,33.87,33.79,33.85,1492200.0,26.0079,26.0233,25.9618,26.0079,1492200.0
2012-09-12 10:55:00,33.85,33.93,33.81,33.83,891000.0,26.0079,26.0694,25.9772,25.9925,891000.0
2012-09-12 11:00:00,33.82,33.87,33.77,33.8,941600.0,25.9848,26.0233,25.9464,25.9695,941600.0
2012-09-12 11:05:00,33.8,33.82,33.77,33.77,970000.0,25.9695,25.9848,25.9464,25.9464,970000.0
2012-09-12 11:10:00,33.77,33.91,33.77,33.91,600800.0,25.9464,26.054,25.9464,26.054,600800.0
2012-09-12 11:15:00,33.91,33.93,33.75,33.76,877100.0,26.054,26.0694,25.9311,25.9387,877100.0
2012-09-12 11:20:00,33.76,33.86,33.75,33.83,504000.0,25.9387,26.0156,25.9311,25.9925,504000.0
2012-09-12 11:25:00,33.83,33.84,33.75,33.83,838900.0,25.9925,26.0002,25.9311,25.9925,838900.0
2012-09-12 11:30:00,33.83,33.84,33.65,33.66,2444300.0,25.9925,26.0002,25.8542,25.8619,2444300.0
2012-09-12 11:35:00,33.66,33.73,33.6,33.67,1239100.0,25.8619,25.9157,25.8158,25.8696,1239100.0
2012-09-12 11:40:00,33.67,33.74,33.65,33.71,475600.0,25.8696,25.9234,25.8542,25.9003,475600.0
2012-09-12 11:45:00,33.72,33.72,33.65,33.67,391700.0,25.908,25.908,25.8542,25.8696,391700.0
2012-09-12 11:50:00,33.67,33.67,33.6,33.63,1166400.0,25.8696,25.8696,25.8158,25.8389,1166400.0
2012-09-12 11:55:00,33.63,33.64,33.55,33.63,717400.0,25.8389,25.8465,25.7774,25.8389,717400.0
2012-09-12 12:00:00,33.63,33.73,33.62,33.69,550200.0,25.8389,25.9157,25.8312,25.885,550200.0
2012-09-12 12:05:00,33.69,33.74,33.67,33.74,306100.0,25.885,25.9234,25.8696,25.9234,306100.0
2012-09-12 12:10:00,33.74,33.77,33.7,33.77,321700.0,25.9234,25.9464,25.8926,25.9464,321700.0
2012-09-12 12:15:00,33.77,33.8,33.75,33.8,492300.0,25.9464,25.9695,25.9311,25.9695,492300.0
2012-09-12 12:20:00,33.8,33.83,33.77,33.78,230300.0,25.9695,25.9925,25.9464,25.9541,230300.0
2012-09-12 12:25:00,33.79,33.83,33.76,33.83,127400.0,25.9618,25.9925,25.9387,25.9925,127400.0
2012-09-12 12:30:00,33.83,33.88,33.8,33.86,359300.0,25.9925,26.0309,25.9695,26.0156,359300.0
2012-09-12 12:35:00,33.86,33.91,33.84,33.9,501400.0,26.0156,26.054,26.0002,26.0463,501400.0
2012-09-12 12:40:00,33.91,33.91,33.84,33.85,283700.0,26.054,26.054,26.0002,26.0079,283700.0
2012-09-12 12:45:00,33.85,33.86,33.8,33.86,241700.0,26.0079,26.0156,25.9695,26.0156,241700.0
2012-09-12 12:50:00,33.86,33.95,33.85,33.95,529700.0,26.0156,26.0847,26.0079,26.0847,529700.0
2012-09-12 12:55:00,33.95,33.96,33.9,33.9,556100.0,26.0847,26.0924,26.0463,26.0463,556100.0
2012-09-12 13:00:00,33.9,34.04,33.9,33.94,889200.0,26.0463,26.1539,26.0463,26.077,889200.0
2012-09-12 13:05:00,33.93,33.99,33.93,33.94,353400.0,26.0694,26.1155,26.0694,26.077,353400.0
2012-09-12 13:10:00,33.94,33.95,33.86,33.87,270800.0,26.077,26.0847,26.0156,26.0233,270800.0
2012-09-12 13:15:00,33.86,33.92,33.84,33.85,199400.0,26.0156,26.0617,26.0002,26.0079,199400.0
2012-09-12 13:20:00,33.85,33.91,33.84,33.88,166400.0,26.0079,26.054,26.0002,26.0309,166400.0
2012-09-12 13:25:00,33.88,33.96,33.87,33.96,242200.0,26.0309,26.0924,26.0233,26.0924,242200.0
2012-09-12 13:30:00,33.96,34.05,33.94,33.98,593800.0,26.0924,26.1616,26.077,26.1078,593800.0
2012-09-12 13:35:00,33.98,34.03,33.96,33.97,432700.0,26.1078,26.1462,26.0924,26.1001,432700.0
2012-09-12 13:40:00,33.97,33.98,33.93,33.93,505600.0,26.1001,26.1078,26.0694,26.0694,505600.0
2012-09-12 13:45:00,33.94,33.94,33.85,33.91,365300.0,26.077,26.077,26.0079,26.054,365300.0
2012-09-12 13:50:00,33.91,33.91,33.82,33.85,310400.0,26.054,26.054,25.9848,26.0079,310400.0
2012-09-12 13:55:00,33.86,33.88,33.84,33.85,228000.0,26.0156,26.0309,26.0002,26.0079,228000.0
2012-09-12 14:00:00,33.85,33.86,33.81,33.83,316000.0,26.0079,26.0156,25.9772,25.9925,316000.0
2012-09-12 14:05:00,33.84,33.9,33.83,33.86,222000.0,26.0002,26.0463,25.9925,26.0156,222000.0
2012-09-12 14:10:00,33.86,33.9,33.86,33.89,359000.0,26.0156,26.0463,26.0156,26.0386,359000.0
2012-09-12 14:15:00,33.89,33.9,33.86,33.89,278700.0,26.0386,26.0463,26.0156,26.0386,278700.0
2012-09-12 14:20:00,33.9,33.93,33.88,33.9,404500.0,26.0463,26.0694,26.0309,26.0463,404500.0
2012-09-12 14:25:00,33.9,33.94,33.82,33.84,570600.0,26.0463,26.077,25.9848,26.0002,570600.0
2012-09-12 14:30:00,33.83,33.88,33.82,33.88,214100.0,25.9925,26.0309,25.9848,26.0309,214100.0
2012-09-12 14:35:00,33.88,33.9,33.86,33.86,241800.0,26.0309,26.0463,26.0156,26.0156,241800.0
2012-09-12 14:40:00,33.86,33.9,33.85,33.89,246300.0,26.0156,26.0463,26.0079,26.0386,246300.0
2012-09-12 14:45:00,33.89,33.9,33.84,33.85,333600.0,26.0386,26.0463,26.0002,26.0079,333600.0
2012-09-12 14:50:00,33.86,33.87,33.83,33.84,331100.0,26.0156,26.0233,25.9925,26.0002,331100.0
2012-09-12 14:55:00,33.84,33.85,33.79,33.82,459300.0,26.0002,26.0079,25.9618,25.9848,459300.0
2012-09-12 15:00:00,33.83,33.84,33.68,33.68,1063000.0,25.9925,26.0002,25.8773,25.8773,1063000.0
2012-09-12 15:05:00,33.7,33.72,33.64,33.67,853300.0,25.8926,25.908,25.8465,25.8696,853300.0
2012-09-12 15:10:00,33.68,33.7,33.65,33.68,385000.0,25.8773,25.8926,25.8542,25.8773,385000.0
2012-09-12 15:15:00,33.68,33.73,33.67,33.69,888100.0,25.8773,25.9157,25.8696,25.885,888100.0
2012-09-12 15:20:00,33.68,33.71,33.67,33.69,489700.0,25.8773,25.9003,25.8696,25.885,489700.0
2012-09-12 15:25:00,33.68,33.77,33.66,33.76,643400.0,25.8773,25.9464,25.8619,25.9387,643400.0
2012-09-12 15:30:00,33.77,33.83,33.74,33.75,972600.0,25.9464,25.9925,25.9234,25.9311,972600.0
2012-09-12 15:35:00,33.75,33.8,33.7,33.8,707600.0,25.9311,25.9695,25.8926,25.9695,707600.0
2012-09-12 15:40:00,33.79,33.81,33.76,33.77,889500.0,25.9618,25.9772,25.9387,25.9464,889500.0
2012-09-12 15:45:00,33.77,33.79,33.69,33.79,1133700.0,25.9464,25.9618,25.885,25.9618,1133700.0
2012-09-12 15:50:00,33.78,33.79,33.65,33.72,1544500.0,25.9541,25.9618,25.8542,25.908,1544500.0
2012-09-12 15:55:00,33.72,33.82,33.72,33.79,1658800.0,25.908,25.9848,25.908,25.9618,1658800.0
2012-09-13 09:30:00,33.99,34.01,33.75,33.81,957300.0,26.1155,26.1308,25.9311,25.9772,957300.0
2012-09-13 09:35:00,33.81,33.82,33.69,33.7,518400.0,25.9772,25.9848,25.885,25.8926,518400.0
2012-09-13 09:40:00,33.7,33.8,33.69,33.79,294300.0,25.8926,25.9695,25.885,25.9618,294300.0
2012-09-13 09:45:00,33.8,33.8,33.76,33.79,1282100.0,25.9695,25.9695,25.9387,25.9618,1282100.0
2012-09-13 09:50:00,33.79,33.95,33.78,33.86,691600.0,25.9618,26.0847,25.9541,26.0156,691600.0
2012-09-13 09:55:00,33.86,33.96,33.85,33.95,487800.0,26.0156,26.0924,26.0079,26.0847,487800.0
2012-09-13 10:00:00,33.95,34.06,33.92,33.99,1142300.0,26.0847,26.1692,26.0617,26.1155,1142300.0
2012-09-13 10:05:00,33.99,34.01,33.94,33.96,373400.0,26.1155,26.1308,26.077,26.0924,373400.0
2012-09-13 10:10:00,33.97,33.97,33.91,33.93,318500.0,26.1001,26.1001,26.054,26.0694,318500.0
2012-09-13 10:15:00,33.93,33.94,33.81,33.81,489500.0,26.0694,26.077,25.9772,25.9772,489500.0
2012-09-13 10:20:00,33.81,33.84,33.8,33.82,316000.0,25.9772,26.0002,25.9695,25.9848,316000.0
2012-09-13 10:25:00,33.82,33.85,33.8,33.8,359000.0,25.9848,26.0079,25.9695,25.9695,359000.0
2012-09-13 10:30:00,33.8,33.83,33.79,33.81,552600.0,25.9695,25.9925,25.9618,25.9772,552600.0
2012-09-13 10:35:00,33.81,33.85,33.8,33.84,149400.0,25.9772,26.0079,25.9695,26.0002,149400.0
2012-09-13 10:40:00,33.84,33.89,33.84,33.87,231800.0,26.0002,26.0386,26.0002,26.0233,231800.0
2012-09-13 10:45:00,33.87,33.88,33.83,33.86,134800.0,26.0233,26.0309,25.9925,26.0156,134800.0
2012-09-13 10:50:00,33.86,33.86,33.79,33.83,303200.0,26.0156,26.0156,25.9618,25.9925,303200.0
2012-09-13 10:55:00,33.83,33.87,33.83,33.85,426400.0,25.9925,26.0233,25.9925,26.0079,426400.0
2012-09-13 11:00:00,33.85,33.95,33.85,33.94,195000.0,26.0079,26.0847,26.0079,26.077,195000.0
2012-09-13 11:05:00,33.94,33.95,33.89,33.89,232800.0,26.077,26.0847,26.0386,26.0386,232800.0
2012-09-13 11:10:00,33.9,33.96,33.88,33.94,282100.0,26.0463,26.0924,26.0309,26.077,282100.0
2012-09-13 11:15:00,33.93,33.99,33.92,33.97,286100.0,26.0694,26.1155,26.0617,26.1001,286100.0
2012-09-13 11:20:00,33.98,33.99,33.9,33.92,309100.0,26.1078,26.1155,26.0463,26.0617,309100.0
2012-09-13 11:25:00,33.91,33.93,33.89,33.89,205400.0,26.054,26.0694,26.0386,26.0386,205400.0
2012-09-13 11:30:00,33.9,33.96,33.89,33.95,228900.0,26.0463,26.0924,26.0386,26.0847,228900.0
2012-09-13 11:35:00,33.94,33.94,33.89,33.9,220900.0,26.077,26.077,26.0386,26.0463,220900.0
2012-09-13 11:40:00,33.9,33.91,33.8,33.81,319600.0,26.0463,26.054,25.9695,25.9772,319600.0
2012-09-13 11:45:00,33.8,33.81,33.71,33.78,496100.0,25.9695,25.9772,25.9003,25.9541,496100.0
2012-09-13 11:50:00,33.79,33.84,33.77,33.8,241800.0,25.9618,26.0002,25.9464,25.9695,241800.0
2012-09-13 11:55:00,33.81,33.84,33.8,33.83,161000.0,25.9772,26.0002,25.9695,25.9925,161000.0
2012-09-13 12:00:00,33.83,33.84,33.79,33.81,346900.0,25.9925,26.0002,25.9618,25.9772,346900.0
2012-09-13 12:05:00,33.81,33.81,33.78,33.79,338000.0,25.9772,25.9772,25.9541,25.9618,338000.0
2012-09-13 12:10:00,33.8,33.81,33.75,33.75,267900.0,25.9695,25.9772,25.9311,25.9311,267900.0
2012-09-13 12:15:00,33.76,33.76,33.7,33.71,380300.0,25.9387,25.9387,25.8926,25.9003,380300.0
2012-09-13 12:20:00,33.72,33.81,33.71,33.8,373200.0,25.908,25.9772,25.9003,25.9695,373200.0
2012-09-13 12:25:00,33.8,33.87,33.77,33.85,427800.0,25.9695,26.0233,25.9464,26.0079,427800.0
2012-09-13 12:30:00,33.84,34.05,33.82,33.94,1461900.0,26.0002,26.1616,25.9848,26.077,1461900.0
2012-09-13 12:35:00,33.93,33.93,33.7,33.88,611100.0,26.0694,26.0694,25.8926,26.0309,611100.0
2012-09-13 12:40:00,33.88,34.06,33.84,34.02,803100.0,26.0309,26.1692,26.0002,26.1385,803100.0
2012-09-13 12:45:00,34.02,34.13,33.99,34.03,773300.0,26.1385,26.223,26.1155,26.1462,773300.0
2012-09-13 12:50:00,34.02,34.03,33.92,33.92,456000.0,26.1385,26.1462,26.0617,26.0617,456000.0
2012-09-13 12:55:00,33.93,34.12,33.92,34.11,458600.0,26.0694,26.2153,26.0617,26.2077,458600.0
2012-09-13 13:00:00,34.11,34.3,34.11,34.3,1475000.0,26.2077,26.3536,26.2077,26.3536,1475000.0
2012-09-13 13:05:00,34.29,34.3,34.16,34.16,540700.0,26.346,26.3536,26.2461,26.2461,540700.0
2012-09-13 13:10:00,34.17,34.2,34.03,34.09,574800.0,26.2538,26.2768,26.1462,26.1923,574800.0
2012-09-13 13:15:00,34.08,34.2,34.08,34.13,448400.0,26.1846,26.2768,26.1846,26.223,448400.0
2012-09-13 13:20:00,34.13,34.18,34.11,34.17,352500.0,26.223,26.2614,26.2077,26.2538,352500.0
2012-09-13 13:25:00,34.17,34.28,34.17,34.28,595500.0,26.2538,26.3383,26.2538,26.3383,595500.0
2012-09-13 13:30:00,34.28,34.3,34.22,34.24,994900.0,26.3383,26.3536,26.2922,26.3075,994900.0
2012-09-13 13:35:00,34.23,34.27,34.22,34.25,313000.0,26.2999,26.3306,26.2922,26.3152,313000.0
2012-09-13 13:40:00,34.25,34.27,34.2,34.21,486600.0,26.3152,26.3306,26.2768,26.2845,486600.0
2012-09-13 13:45:00,34.21,34.28,34.19,34.22,635200.0,26.2845,26.3383,26.2691,26.2922,635200.0
2012-09-13 13:50:00,34.22,34.25,34.16,34.2,422400.0,26.2922,26.3152,26.2461,26.2768,422400.0
2012-09-13 13:55:00,34.2,34.21,34.14,34.19,291100.0,26.2768,26.2845,26.2307,26.2691,291100.0
2012-09-13 14:00:00,34.19,34.24,34.16,34.23,548500.0,26.2691,26.3075,26.2461,26.2999,548500.0
2012-09-13 14:05:00,34.22,34.24,34.19,34.2,467500.0,26.2922,26.3075,26.2691,26.2768,467500.0
2012-09-13 14:10:00,34.2,34.24,34.18,34.18,773400.0,26.2768,26.3075,26.2614,26.2614,773400.0
2012-09-13 14:15:00,34.18,34.22,34.06,34.17,665700.0,26.2614,26.2922,26.1692,26.2538,665700.0
2012-09-13 14:20:00,34.17,34.3,34.17,34.3,277000.0,26.2538,26.3536,26.2538,26.3536,277000.0
2012-09-13 14:25:00,34.3,34.39,34.29,34.34,761800.0,26.3536,26.4228,26.346,26.3844,761800.0
2012-09-13 14:30:00,34.34,34.37,34.27,34.3,461800.0,26.3844,26.4074,26.3306,26.3536,461800.0
2012-09-13 14:35:00,34.3,34.4,34.29,34.36,505400.0,26.3536,26.4305,26.346,26.3997,505400.0
2012-09-13 14:40:00,34.37,34.4,34.35,34.37,312700.0,26.4074,26.4305,26.3921,26.4074,312700.0
2012-09-13 14:45:00,34.38,34.44,34.37,34.39,447400.0,26.4151,26.4612,26.4074,26.4228,447400.0
2012-09-13 14:50:00,34.39,34.44,34.38,34.43,700200.0,26.4228,26.4612,26.4151,26.4535,700200.0
2012-09-13 14:55:00,34.43,34.43,34.3,34.38,738800.0,26.4535,26.4535,26.3536,26.4151,738800.0
2012-09-13 15:00:00,34.39,34.4,34.31,34.36,483100.0,26.4228,26.4305,26.3613,26.3997,483100.0
2012-09-13 15:05:00,34.37,34.4,34.28,34.31,522800.0,26.4074,26.4305,26.3383,26.3613,522800.0
2012-09-13 15:10:00,34.3,34.35,34.28,34.35,317000.0,26.3536,26.3921,26.3383,26.3921,317000.0
2012-09-13 15:15:00,34.35,34.35,34.28,34.29,345800.0,26.3921,26.3921,26.3383,26.346,345800.0
2012-09-13 15:20:00,34.28,34.4,34.28,34.4,438900.0,26.3383,26.4305,26.3383,26.4305,438900.0
2012-09-13 15:25:00,34.4,34.49,34.39,34.48,878000.0,26.4305,26.4996,26.4228,26.4919,878000.0
2012-09-13 15:30:00,34.48,34.49,34.44,34.45,606900.0,26.4919,26.4996,26.4612,26.4689,606900.0
2012-09-13 15:35:00,34.45,34.51,34.43,34.44,876700.0,26.4689,26.515,26.4535,26.4612,876700.0
2012-09-13 15:40:00,34.44,34.54,34.43,34.53,631800.0,26.4612,26.538,26.4535,26.5304,631800.0
2012-09-13 15:45:00,34.54,34.54,34.46,34.5,547200.0,26.538,26.538,26.4766,26.5073,547200.0
2012-09-13 15:50:00,34.49,34.5,34.46,34.47,453400.0,26.4996,26.5073,26.4766,26.4843,453400.0
2012-09-13 15:55:00,34.47,34.47,34.38,34.44,1177600.0,26.4843,26.4843,26.4151,26.4612,1177600.0
2012-09-14 09:30:00,34.86,35.0,34.73,34.95,1844500.0,26.7839,26.8915,26.684,26.8531,1844500.0
2012-09-14 09:35:00,34.96,35.06,34.9,34.94,2384400.0,26.8607,26.9376,26.8146,26.8454,2384400.0
2012-09-14 09:40:00,34.93,35.13,34.92,35.12,1892200.0,26.8377,26.9914,26.83,26.9837,1892200.0
2012-09-14 09:45:00,35.12,35.15,34.98,34.99,1556800.0,26.9837,27.0067,26.8761,26.8838,1556800.0
2012-09-14 09:50:00,34.99,35.11,34.92,35.04,1098800.0,26.8838,26.976,26.83,26.9222,1098800.0
2012-09-14 09:55:00,35.07,35.16,35.0,35.04,942100.0,26.9453,27.0144,26.8915,26.9222,942100.0
2012-09-14 10:00:00,35.03,35.18,35.01,35.13,1406200.0,26.9145,27.0298,26.8992,26.9914,1406200.0
2012-09-14 10:05:00,35.13,35.2,35.09,35.1,996700.0,26.9914,27.0451,26.9606,26.9683,996700.0
2012-09-14 10:10:00,35.11,35.24,35.11,35.2,896000.0,26.976,27.0759,26.976,27.0451,896000.0
2012-09-14 10:15:00,35.2,35.29,35.19,35.27,769200.0,27.0451,27.1143,27.0375,27.0989,769200.0
2012-09-14 10:20:00,35.29,35.42,35.24,35.28,1647200.0,27.1143,27.2142,27.0759,27.1066,1647200.0
2012-09-14 10:25:00,35.29,35.31,35.17,35.17,936200.0,27.1143,27.1297,27.0221,27.0221,936200.0
2012-09-14 10:30:00,35.17,35.2,35.03,35.05,1023800.0,27.0221,27.0451,26.9145,26.9299,1023800.0
2012-09-14 10:35:00,35.05,35.18,35.05,35.12,503000.0,26.9299,27.0298,26.9299,26.9837,503000.0
2012-09-14 10:40:00,35.11,35.13,35.06,35.1,410200.0,26.976,26.9914,26.9376,26.9683,410200.0
2012-09-14 10:45:00,35.09,35.13,35.08,35.1,447700.0,26.9606,26.9914,26.9529,26.9683,447700.0
2012-09-14 10:50:00,35.1,35.1,34.93,34.95,1010600.0,26.9683,26.9683,26.8377,26.8531,1010600.0
2012-09-14 10:55:00,34.95,35.0,34.88,34.98,834700.0,26.8531,26.8915,26.7993,26.8761,834700.0
2012-09-14 11:00:00,34.98,35.06,34.96,35.03,672700.0,26.8761,26.9376,26.8607,26.9145,672700.0
2012-09-14 11:05:00,35.03,35.07,35.02,35.04,656300.0,26.9145,26.9453,26.9068,26.9222,656300.0
2012-09-14 11:10:00,35.04,35.04,35.01,35.03,237700.0,26.9222,26.9222,26.8992,26.9145,237700.0
2012-09-14 11:15:00,35.02,35.03,34.95,34.98,230700.0,26.9068,26.9145,26.8531,26.8761,230700.0
2012-09-14 11:20:00,34.97,35.1,34.97,35.08,370700.0,26.8684,26.9683,26.8684,26.9529,370700.0
2012-09-14 11:25:00,35.08,35.16,35.07,35.15,407500.0,26.9529,27.0144,26.9453,27.0067,407500.0
2012-09-14 11:30:00,35.15,35.15,35.07,35.1,410500.0,27.0067,27.0067,26.9453,26.9683,410500.0
2012-09-14 11:35:00,35.1,35.19,35.08,35.08,332200.0,26.9683,27.0375,26.9529,26.9529,332200.0
2012-09-14 11:40:00,35.09,35.1,35.06,35.08,197100.0,26.9606,26.9683,26.9376,26.9529,197100.0
2012-09-14 11:45:00,35.07,35.08,35.03,35.03,306400.0,26.9453,26.9529,26.9145,26.9145,306400.0
2012-09-14 11:50:00,35.03,35.03,34.95,35.01,343400.0,26.9145,26.9145,26.8531,26.8992,343400.0
2012-09-14 11:55:00,35.0,35.02,34.98,34.99,319800.0,26.8915,26.9068,26.8761,26.8838,319800.0
2012-09-14 12:00:00,34.99,35.02,34.98,35.02,369600.0,26.8838,26.9068,26.8761,26.9068,369600.0
2012-09-14 12:05:00,35.02,35.06,35.01,35.05,216600.0,26.9068,26.9376,26.8992,26.9299,216600.0
2012-09-14 12:10:00,35.06,35.06,35.03,35.04,221600.0,26.9376,26.9376,26.9145,26.9222,221600.0
2012-09-14 12:15:00,35.04,35.08,35.03,35.08,345400.0,26.9222,26.9529,26.9145,26.9529,345400.0
2012-09-14 12:20:00,35.08,35.11,35.07,35.09,382200.0,26.9529,26.976,26.9453,26.9606,382200.0
2012-09-14 12:25:00,35.1,35.15,35.08,35.12,538500.0,26.9683,27.0067,26.9529,26.9837,538500.0
2012-09-14 12:30:00,35.11,35.12,35.06,35.07,310100.0,26.976,26.9837,26.9376,26.9453,310100.0
2012-09-14 12:35:00,35.07,35.07,35.05,35.06,159200.0,26.9453,26.9453,26.9299,26.9376,159200.0
2012-09-14 12:40:00,35.05,35.06,35.05,35.06,153400.0,26.9299,26.9376,26.9299,26.9376,153400.0
2012-09-14 12:45:00,35.06,35.06,35.01,35.03,354800.0,26.9376,26.9376,26.8992,26.9145,354800.0
2012-09-14 12:50:00,35.03,35.05,35.02,35.02,297900.0,26.9145,26.9299,26.9068,26.9068,297900.0
2012-09-14 12:55:00,35.02,35.04,34.99,34.99,291400.0,26.9068,26.9222,26.8838,26.8838,291400.0
2012-09-14 13:00:00,34.99,35.0,34.91,34.94,305800.0,26.8838,26.8915,26.8223,26.8454,305800.0
2012-09-14 13:05:00,34.94,35.04,34.93,34.97,405300.0,26.8454,26.9222,26.8377,26.8684,405300.0
2012-09-14 13:10:00,34.98,34.98,34.94,34.95,152000.0,26.8761,26.8761,26.8454,26.8531,152000.0
2012-09-14 13:15:00,34.94,34.96,34.84,34.85,397500.0,26.8454,26.8607,26.7685,26.7762,397500.0
2012-09-14 13:20:00,34.85,34.94,34.8,34.91,535600.0,26.7762,26.8454,26.7378,26.8223,535600.0
2012-09-14 13:25:00,34.91,34.94,34.83,34.83,295600.0,26.8223,26.8454,26.7609,26.7609,295600.0
2012-09-14 13:30:00,34.84,34.89,34.84,34.89,393600.0,26.7685,26.807,26.7685,26.807,393600.0
2012-09-14 13:35:00,34.89,34.9,34.82,34.83,197400.0,26.807,26.8146,26.7532,26.7609,197400.0
2012-09-14 13:40:00,34.82,34.86,34.8,34.86,159100.0,26.7532,26.7839,26.7378,26.7839,159100.0
2012-09-14 13:45:00,34.85,34.89,34.82,34.87,183200.0,26.7762,26.807,26.7532,26.7916,183200.0
2012-09-14 13:50:00,34.86,34.91,34.86,34.9,179800.0,26.7839,26.8223,26.7839,26.8146,179800.0
2012-09-14 13:55:00,34.9,34.99,34.88,34.99,505700.0,26.8146,26.8838,26.7993,26.8838,505700.0
2012-09-14 14:00:00,35.0,35.04,34.98,35.02,353700.0,26.8915,26.9222,26.8761,26.9068,353700.0
2012-09-14 14:05:00,35.02,35.03,34.95,35.01,304900.0,26.9068,26.9145,26.8531,26.8992,304900.0
2012-09-14 14:10:00,35.01,35.04,34.96,34.98,151700.0,26.8992,26.9222,26.8607,26.8761,151700.0
2012-09-14 14:15:00,34.97,35.03,34.97,34.98,130600.0,26.8684,26.9145,26.8684,26.8761,130600.0
2012-09-14 14:20:00,34.99,35.04,34.98,35.0,143400.0,26.8838,26.9222,26.8761,26.8915,143400.0
2012-09-14 14:25:00,35.01,35.02,35.0,35.01,138800.0,26.8992,26.9068,26.8915,26.8992,138800.0
2012-09-14 14:30:00,35.01,35.01,34.97,35.0,174800.0,26.8992,26.8992,26.8684,26.8915,174800.0
2012-09-14 14:35:00,35.0,35.02,34.94,34.95,159800.0,26.8915,26.9068,26.8454,26.8531,159800.0
2012-09-14 14:40:00,34.95,34.98,34.94,34.96,130000.0,26.8531,26.8761,26.8454,26.8607,130000.0
2012-09-14 14:45:00,34.96,34.98,34.95,34.96,142900.0,26.8607,26.8761,26.8531,26.8607,142900.0
2012-09-14 14:50:00,34.97,34.98,34.92,34.94,170800.0,26.8684,26.8761,26.83,26.8454,170800.0
2012-09-14 14:55:00,34.95,35.0,34.95,34.96,237400.0,26.8531,26.8915,26.8531,26.8607,237400.0
2012-09-14 15:00:00,34.97,34.97,34.93,34.95,194000.0,26.8684,26.8684,26.8377,26.8531,194000.0
2012-09-14 15:05:00,34.96,35.0,34.94,34.95,277700.0,26.8607,26.8915,26.8454,26.8531,277700.0
2012-09-14 15:10:00,34.95,34.96,34.93,34.95,209900.0,26.8531,26.8607,26.8377,26.8531,209900.0
2012-09-14 15:15:00,34.95,34.95,34.92,34.94,195000.0,26.8531,26.8531,26.83,26.8454,195000.0
2012-09-14 15:20:00,34.94,34.98,34.89,34.89,387000.0,26.8454,26.8761,26.807,26.807,387000.0
2012-09-14 15:25:00,34.89,34.92,34.88,34.9,415100.0,26.807,26.83,26.7993,26.8146,415100.0
2012-09-14 15:30:00,34.89,34.91,34.77,34.78,600900.0,26.807,26.8223,26.7148,26.7224,600900.0
2012-09-14 15:35:00,34.78,34.91,34.78,34.89,395500.0,26.7224,26.8223,26.7224,26.807,395500.0
2012-09-14 15:40:00,34.89,34.94,34.86,34.93,356100.0,26.807,26.8454,26.7839,26.8377,356100.0
2012-09-14 15:45:00,34.93,34.94,34.88,34.88,629600.0,26.8377,26.8454,26.7993,26.7993,629600.0
2012-09-14 15:50:00,34.88,34.93,34.88,34.92,871100.0,26.7993,26.8377,26.7993,26.83,871100.0
2012-09-14 15:55:00,34.92,35.03,34.92,35.02,1586300.0,26.83,26.9145,26.83,26.9068,1586300.0
2012-09-17 09:30:00,34.91,34.99,34.85,34.91,791300.0,26.8223,26.8838,26.7762,26.8223,791300.0
2012-09-17 09:35:00,34.91,34.91,34.82,34.84,500900.0,26.8223,26.8223,26.7532,26.7685,500900.0
2012-09-17 09:40:00,34.84,34.92,34.76,34.77,688400.0,26.7685,26.83,26.7071,26.7148,688400.0
2012-09-17 09:45:00,34.76,34.83,34.68,34.7,629000.0,26.7071,26.7609,26.6456,26.661,629000.0
2012-09-17 09:50:00,34.7,34.74,34.63,34.68,556400.0,26.661,26.6917,26.6072,26.6456,556400.0
2012-09-17 09:55:00,34.69,34.79,34.68,34.75,246600.0,26.6533,26.7301,26.6456,26.6994,246600.0
2012-09-17 10:00:00,34.75,34.76,34.68,34.69,246700.0,26.6994,26.7071,26.6456,26.6533,246700.0
2012-09-17 10:05:00,34.69,34.7,34.6,34.65,421100.0,26.6533,26.661,26.5841,26.6226,421100.0
2012-09-17 10:10:00,34.65,34.67,34.62,34.65,414800.0,26.6226,26.6379,26.5995,26.6226,414800.0
2012-09-17 10:15:00,34.65,34.66,34.59,34.61,358400.0,26.6226,26.6302,26.5765,26.5918,358400.0
2012-09-17 10:20:00,34.61,34.61,34.52,34.54,498100.0,26.5918,26.5918,26.5227,26.538,498100.0
2012-09-17 10:25:00,34.54,34.73,34.54,34.72,398700.0,26.538,26.684,26.538,26.6763,398700.0
2012-09-17 10:30:00,34.73,34.77,34.69,34.75,298700.0,26.684,26.7148,26.6533,26.6994,298700.0
2012-09-17 10:35:00,34.75,34.81,34.73,34.73,311700.0,26.6994,26.7455,26.684,26.684,311700.0
2012-09-17 10:40:00,34.76,34.78,34.71,34.73,135200.0,26.7071,26.7224,26.6687,26.684,135200.0
2012-09-17 10:45:00,34.73,34.74,34.71,34.73,161500.0,26.684,26.6917,26.6687,26.684,161500.0
2012-09-17 10:50:00,34.73,34.81,34.7,34.8,230900.0,26.684,26.7455,26.661,26.7378,230900.0
2012-09-17 10:55:00,34.8,34.88,34.8,34.88,217700.0,26.7378,26.7993,26.7378,26.7993,217700.0
2012-09-17 11:00:00,34.87,34.88,34.81,34.87,293600.0,26.7916,26.7993,26.7455,26.7916,293600.0
2012-09-17 11:05:00,34.87,34.87,34.83,34.84,120200.0,26.7916,26.7916,26.7609,26.7685,120200.0
2012-09-17 11:10:00,34.84,34.84,34.8,34.81,151700.0,26.7685,26.7685,26.7378,26.7455,151700.0
2012-09-17 11:15:00,34.8,34.83,34.75,34.81,307100.0,26.7378,26.7609,26.6994,26.7455,307100.0
2012-09-17 11:20:00,34.81,34.86,34.8,34.86,208200.0,26.7455,26.7839,26.7378,26.7839,208200.0
2012-09-17 11:25:00,34.85,34.88,34.81,34.81,250100.0,26.7762,26.7993,26.7455,26.7455,250100.0
2012-09-17 11:30:00,34.82,34.85,34.8,34.84,179800.0,26.7532,26.7762,26.7378,26.7685,179800.0
2012-09-17 11:35:00,34.84,34.85,34.8,34.8,130800.0,26.7685,26.7762,26.7378,26.7378,130800.0
2012-09-17 11:40:00,34.8,34.81,34.79,34.79,101500.0,26.7378,26.7455,26.7301,26.7301,101500.0
2012-09-17 11:45:00,34.8,34.8,34.76,34.76,119300.0,26.7378,26.7378,26.7071,26.7071,119300.0
2012-09-17 11:50:00,34.77,34.84,34.77,34.82,159500.0,26.7148,26.7685,26.7148,26.7532,159500.0
2012-09-17 11:55:00,34.82,34.85,34.8,34.84,182200.0,26.7532,26.7762,26.7378,26.7685,182200.0
2012-09-17 12:00:00,34.84,34.85,34.81,34.83,157200.0,26.7685,26.7762,26.7455,26.7609,157200.0
2012-09-17 12:05:00,34.83,34.83,34.79,34.8,105000.0,26.7609,26.7609,26.7301,26.7378,105000.0
2012-09-17 12:10:00,34.8,34.82,34.78,34.79,132200.0,26.7378,26.7532,26.7224,26.7301,132200.0
2012-09-17 12:15:00,34.79,34.83,34.75,34.76,89200.0,26.7301,26.7609,26.6994,26.7071,89200.0
2012-09-17 12:20:00,34.75,34.8,34.73,34.79,134200.0,26.6994,26.7378,26.684,26.7301,134200.0
2012-09-17 12:25:00,34.79,34.83,34.75,34.75,123800.0,26.7301,26.7609,26.6994,26.6994,123800.0
2012-09-17 12:30:00,34.75,34.79,34.74,34.79,101100.0,26.6994,26.7301,26.6917,26.7301,101100.0
2012-09-17 12:35:00,34.79,34.83,34.78,34.81,125100.0,26.7301,26.7609,26.7224,26.7455,125100.0
2012-09-17 12:40:00,34.81,34.88,34.8,34.86,275500.0,26.7455,26.7993,26.7378,26.7839,275500.0
2012-09-17 12:45:00,34.86,34.86,34.82,34.84,145200.0,26.7839,26.7839,26.7532,26.7685,145200.0
2012-09-17 12:50:00,34.83,34.84,34.8,34.82,79600.0,26.7609,26.7685,26.7378,26.7532,79600.0
2012-09-17 12:55:00,34.81,34.84,34.79,34.81,113500.0,26.7455,26.7685,26.7301,26.7455,113500.0
2012-09-17 13:00:00,34.82,34.83,34.79,34.8,107800.0,26.7532,26.7609,26.7301,26.7378,107800.0
2012-09-17 13:05:00,34.8,34.81,34.79,34.8,68200.0,26.7378,26.7455,26.7301,26.7378,68200.0
2012-09-17 13:10:00,34.8,34.83,34.79,34.8,94700.0,26.7378,26.7609,26.7301,26.7378,94700.0
2012-09-17 13:15:00,34.8,34.84,34.78,34.84,140600.0,26.7378,26.7685,26.7224,26.7685,140600.0
2012-09-17 13:20:00,34.84,34.85,34.8,34.8,87600.0,26.7685,26.7762,26.7378,26.7378,87600.0
2012-09-17 13:25:00,34.8,34.8,34.78,34.79,82800.0,26.7378,26.7378,26.7224,26.7301,82800.0
2012-09-17 13:30:00,34.8,34.8,34.77,34.78,81400.0,26.7378,26.7378,26.7148,26.7224,81400.0
2012-09-17 13:35:00,34.77,34.78,34.74,34.75,176800.0,26.7148,26.7224,26.6917,26.6994,176800.0
2012-09-17 13:40:00,34.75,34.76,34.74,34.76,108700.0,26.6994,26.7071,26.6917,26.7071,108700.0
2012-09-17 13:45:00,34.76,34.77,34.75,34.76,193600.0,26.7071,26.7148,26.6994,26.7071,193600.0
2012-09-17 13:50:00,34.75,34.76,34.75,34.75,133900.0,26.6994,26.7071,26.6994,26.6994,133900.0
2012-09-17 13:55:00,34.75,34.77,34.73,34.76,336300.0,26.6994,26.7148,26.684,26.7071,336300.0
2012-09-17 14:00:00,34.75,34.77,34.75,34.76,179100.0,26.6994,26.7148,26.6994,26.7071,179100.0
2012-09-17 14:05:00,34.76,34.77,34.69,34.73,442200.0,26.7071,26.7148,26.6533,26.684,442200.0
2012-09-17 14:10:00,34.72,34.74,34.69,34.7,287100.0,26.6763,26.6917,26.6533,26.661,287100.0
2012-09-17 14:15:00,34.71,34.74,34.69,34.74,208500.0,26.6687,26.6917,26.6533,26.6917,208500.0
2012-09-17 14:20:00,34.74,34.76,34.71,34.73,259600.0,26.6917,26.7071,26.6687,26.684,259600.0
2012-09-17 14:25:00,34.73,34.73,34.66,34.66,173800.0,26.684,26.684,26.6302,26.6302,173800.0
2012-09-17 14:30:00,34.66,34.7,34.66,34.7,180500.0,26.6302,26.661,26.6302,26.661,180500.0
2012-09-17 14:35:00,34.7,34.77,34.69,34.75,339100.0,26.661,26.7148,26.6533,26.6994,339100.0
2012-09-17 14:40:00,34.74,34.74,34.65,34.68,237500.0,26.6917,26.6917,26.6226,26.6456,237500.0
2012-09-17 14:45:00,34.67,34.76,34.66,34.75,192200.0,26.6379,26.7071,26.6302,26.6994,192200.0
2012-09-17 14:50:00,34.75,34.77,34.71,34.74,404000.0,26.6994,26.7148,26.6687,26.6917,404000.0
2012-09-17 14:55:00,34.74,34.74,34.67,34.68,426300.0,26.6917,26.6917,26.6379,26.6456,426300.0
2012-09-17 15:00:00,34.67,34.69,34.66,34.66,238600.0,26.6379,26.6533,26.6302,26.6302,238600.0
2012-09-17 15:05:00,34.66,34.69,34.66,34.68,210100.0,26.6302,26.6533,26.6302,26.6456,210100.0
2012-09-17 15:10:00,34.68,34.7,34.67,34.67,302100.0,26.6456,26.661,26.6379,26.6379,302100.0
2012-09-17 15:15:00,34.68,34.68,34.56,34.57,434100.0,26.6456,26.6456,26.5534,26.5611,434100.0
2012-09-17 15:20:00,34.57,34.59,34.55,34.58,358700.0,26.5611,26.5765,26.5457,26.5688,358700.0
2012-09-17 15:25:00,34.59,34.59,34.56,34.59,396500.0,26.5765,26.5765,26.5534,26.5765,396500.0
2012-09-17 15:30:00,34.59,34.64,34.59,34.64,283600.0,26.5765,26.6149,26.5765,26.6149,283600.0
2012-09-17 15:35:00,34.63,34.7,34.63,34.69,285200.0,26.6072,26.661,26.6072,26.6533,285200.0
2012-09-17 15:40:00,34.7,34.71,34.68,34.7,741600.0,26.661,26.6687,26.6456,26.661,741600.0
2012-09-17 15:45:00,34.71,34.75,34.7,34.73,508900.0,26.6687,26.6994,26.661,26.684,508900.0
2012-09-17 15:50:00,34.73,34.78,34.73,34.76,572800.0,26.684,26.7224,26.684,26.7071,572800.0
2012-09-17 15:55:00,34.77,34.78,34.71,34.77,1219300.0,26.7148,26.7224,26.6687,26.7148,1219300.0
2012-09-18 09:30:00,34.83,35.15,34.8,34.87,1112500.0,26.7609,27.0067,26.7378,26.7916,1112500.0
2012-09-18 09:35:00,34.85,34.86,34.61,34.66,598900.0,26.7762,26.7839,26.5918,26.6302,598900.0
2012-09-18 09:40:00,34.66,34.66,34.36,34.38,1295300.0,26.6302,26.6302,26.3997,26.4151,1295300.0
2012-09-18 09:45:00,34.38,34.45,34.27,34.37,1036500.0,26.4151,26.4689,26.3306,26.4074,1036500.0
2012-09-18 09:50:00,34.36,34.45,34.3,34.4,417600.0,26.3997,26.4689,26.3536,26.4305,417600.0
2012-09-18 09:55:00,34.4,34.45,34.33,34.45,359900.0,26.4305,26.4689,26.3767,26.4689,359900.0
2012-09-18 10:00:00,34.45,34.46,34.38,34.43,440900.0,26.4689,26.4766,26.4151,26.4535,440900.0
2012-09-18 10:05:00,34.43,34.45,34.35,34.39,285800.0,26.4535,26.4689,26.3921,26.4228,285800.0
2012-09-18 10:10:00,34.39,34.4,34.35,34.36,358400.0,26.4228,26.4305,26.3921,26.3997,358400.0
2012-09-18 10:15:00,34.36,34.37,34.24,34.3,469900.0,26.3997,26.4074,26.3075,26.3536,469900.0
2012-09-18 10:20:00,34.3,34.31,34.27,34.3,477300.0,26.3536,26.3613,26.3306,26.3536,477300.0
2012-09-18 10:25:00,34.29,34.31,34.25,34.27,311600.0,26.346,26.3613,26.3152,26.3306,311600.0
2012-09-18 10:30:00,34.28,34.3,34.27,34.3,256900.0,26.3383,26.3536,26.3306,26.3536,256900.0
2012-09-18 10:35:00,34.3,34.37,34.26,34.31,697700.0,26.3536,26.4074,26.3229,26.3613,697700.0
2012-09-18 10:40:00,34.31,34.41,34.3,34.39,513400.0,26.3613,26.4382,26.3536,26.4228,513400.0
2012-09-18 10:45:00,34.39,34.42,34.27,34.32,473400.0,26.4228,26.4458,26.3306,26.369,473400.0
2012-09-18 10:50:00,34.32,34.4,34.3,34.4,332500.0,26.369,26.4305,26.3536,26.4305,332500.0
2012-09-18 10:55:00,34.4,34.43,34.37,34.39,389400.0,26.4305,26.4535,26.4074,26.4228,389400.0
2012-09-18 11:00:00,34.4,34.43,34.38,34.4,628000.0,26.4305,26.4535,26.4151,26.4305,628000.0
2012-09-18 11:05:00,34.4,34.47,34.39,34.45,351400.0,26.4305,26.4843,26.4228,26.4689,351400.0
2012-09-18 11:10:00,34.44,34.54,34.43,34.52,520200.0,26.4612,26.538,26.4535,26.5227,520200.0
2012-09-18 11:15:00,34.52,34.58,34.5,34.53,354300.0,26.5227,26.5688,26.5073,26.5304,354300.0
2012-09-18 11:20:00,34.54,34.7,34.53,34.61,486400.0,26.538,26.661,26.5304,26.5918,486400.0
2012-09-18 11:25:00,34.61,34.7,34.61,34.7,336000.0,26.5918,26.661,26.5918,26.661,336000.0
2012-09-18 11:30:00,34.7,34.7,34.54,34.55,258300.0,26.661,26.661,26.538,26.5457,258300.0
2012-09-18 11:35:00,34.55,34.58,34.55,34.56,184700.0,26.5457,26.5688,26.5457,26.5534,184700.0
2012-09-18 11:40:00,34.56,34.58,34.55,34.56,125600.0,26.5534,26.5688,26.5457,26.5534,125600.0
2012-09-18 11:45:00,34.57,34.65,34.56,34.58,141800.0,26.5611,26.6226,26.5534,26.5688,141800.0
2012-09-18 11:50:00,34.57,34.59,34.55,34.55,106100.0,26.5611,26.5765,26.5457,26.5457,106100.0
2012-09-18 11:55:00,34.55,34.57,34.51,34.54,177300.0,26.5457,26.5611,26.515,26.538,177300.0
2012-09-18 12:00:00,34.53,34.54,34.5,34.51,90700.0,26.5304,26.538,26.5073,26.515,90700.0
2012-09-18 12:05:00,34.51,34.53,34.5,34.51,78600.0,26.515,26.5304,26.5073,26.515,78600.0
2012-09-18 12:10:00,34.51,34.51,34.42,34.43,196900.0,26.515,26.515,26.4458,26.4535,196900.0
2012-09-18 12:15:00,34.43,34.51,34.42,34.44,188100.0,26.4535,26.515,26.4458,26.4612,188100.0
2012-09-18 12:20:00,34.43,34.46,34.42,34.46,103700.0,26.4535,26.4766,26.4458,26.4766,103700.0
2012-09-18 12:25:00,34.45,34.52,34.44,34.49,116700.0,26.4689,26.5227,26.4612,26.4996,116700.0
2012-09-18 12:30:00,34.5,34.52,34.47,34.49,116900.0,26.5073,26.5227,26.4843,26.4996,116900.0
2012-09-18 12:35:00,34.49,34.5,34.45,34.5,115300.0,26.4996,26.5073,26.4689,26.5073,115300.0
2012-09-18 12:40:00,34.49,34.53,34.49,34.53,201000.0,26.4996,26.5304,26.4996,26.5304,201000.0
2012-09-18 12:45:00,34.53,34.53,34.51,34.51,60900.0,26.5304,26.5304,26.515,26.515,60900.0
2012-09-18 12:50:00,34.51,34.59,34.51,34.59,89600.0,26.515,26.5765,26.515,26.5765,89600.0
2012-09-18 12:55:00,34.58,34.59,34.54,34.54,133000.0,26.5688,26.5765,26.538,26.538,133000.0
2012-09-18 13:00:00,34.54,34.62,34.54,34.62,144400.0,26.538,26.5995,26.538,26.5995,144400.0
2012-09-18 13:05:00,34.61,34.61,34.49,34.49,407900.0,26.5918,26.5918,26.4996,26.4996,407900.0
2012-09-18 13:10:00,34.5,34.57,34.49,34.54,128800.0,26.5073,26.5611,26.4996,26.538,128800.0
2012-09-18 13:15:00,34.54,34.6,34.53,34.54,165800.0,26.538,26.5841,26.5304,26.538,165800.0
2012-09-18 13:20:00,34.54,34.55,34.52,34.52,88400.0,26.538,26.5457,26.5227,26.5227,88400.0
2012-09-18 13:25:00,34.52,34.53,34.5,34.51,70100.0,26.5227,26.5304,26.5073,26.515,70100.0
2012-09-18 13:30:00,34.51,34.51,34.49,34.5,193100.0,26.515,26.515,26.4996,26.5073,193100.0
2012-09-18 13:35:00,34.5,34.51,34.47,34.48,227800.0,26.5073,26.515,26.4843,26.4919,227800.0
2012-09-18 13:40:00,34.48,34.49,34.45,34.45,134200.0,26.4919,26.4996,26.4689,26.4689,134200.0
2012-09-18 13:45:00,34.46,34.48,34.43,34.46,130800.0,26.4766,26.4919,26.4535,26.4766,130800.0
2012-09-18 13:50:00,34.45,34.5,34.44,34.49,129900.0,26.4689,26.5073,26.4612,26.4996,129900.0
2012-09-18 13:55:00,34.5,34.5,34.44,34.47,172100.0,26.5073,26.5073,26.4612,26.4843,172100.0
2012-09-18 14:00:00,34.47,34.48,34.41,34.42,185700.0,26.4843,26.4919,26.4382,26.4458,185700.0
2012-09-18 14:05:00,34.42,34.48,34.41,34.45,150800.0,26.4458,26.4919,26.4382,26.4689,150800.0
2012-09-18 14:10:00,34.44,34.45,34.41,34.44,107200.0,26.4612,26.4689,26.4382,26.4612,107200.0
2012-09-18 14:15:00,34.44,34.47,34.42,34.47,181200.0,26.4612,26.4843,26.4458,26.4843,181200.0
2012-09-18 14:20:00,34.46,34.47,34.4,34.41,134100.0,26.4766,26.4843,26.4305,26.4382,134100.0
2012-09-18 14:25:00,34.41,34.44,34.4,34.4,124100.0,26.4382,26.4612,26.4305,26.4305,124100.0
2012-09-18 14:30:00,34.4,34.43,34.4,34.4,146500.0,26.4305,26.4535,26.4305,26.4305,146500.0
2012-09-18 14:35:00,34.4,34.41,34.38,34.38,235300.0,26.4305,26.4382,26.4151,26.4151,235300.0
2012-09-18 14:40:00,34.38,34.41,34.38,34.39,149100.0,26.4151,26.4382,26.4151,26.4228,149100.0
2012-09-18 14:45:00,34.4,34.46,34.39,34.42,140700.0,26.4305,26.4766,26.4228,26.4458,140700.0
2012-09-18 14:50:00,34.42,34.44,34.41,34.43,110500.0,26.4458,26.4612,26.4382,26.4535,110500.0
2012-09-18 14:55:00,34.43,34.49,34.42,34.47,206700.0,26.4535,26.4996,26.4458,26.4843,206700.0
2012-09-18 15:00:00,34.47,34.48,34.42,34.43,251800.0,26.4843,26.4919,26.4458,26.4535,251800.0
2012-09-18 15:05:00,34.43,34.48,34.43,34.47,156400.0,26.4535,26.4919,26.4535,26.4843,156400.0
2012-09-18 15:10:00,34.47,34.5,34.46,34.46,261200.0,26.4843,26.5073,26.4766,26.4766,261200.0
2012-09-18 15:15:00,34.46,34.48,34.44,34.46,182000.0,26.4766,26.4919,26.4612,26.4766,182000.0
2012-09-18 15:20:00,34.47,34.48,34.44,34.44,170100.0,26.4843,26.4919,26.4612,26.4612,170100.0
2012-09-18 15:25:00,34.44,34.47,34.43,34.47,218400.0,26.4612,26.4843,26.4535,26.4843,218400.0
2012-09-18 15:30:00,34.46,34.47,34.45,34.46,195100.0,26.4766,26.4843,26.4689,26.4766,195100.0
2012-09-18 15:35:00,34.46,34.47,34.42,34.43,271300.0,26.4766,26.4843,26.4458,26.4535,271300.0
2012-09-18 15:40:00,34.44,34.46,34.34,34.35,464500.0,26.4612,26.4766,26.3844,26.3921,464500.0
2012-09-18 15:45:00,34.36,34.38,34.34,34.37,437300.0,26.3997,26.4151,26.3844,26.4074,437300.0
2012-09-18 15:50:00,34.37,34.4,34.34,34.35,524600.0,26.4074,26.4305,26.3844,26.3921,524600.0
2012-09-18 15:55:00,34.35,34.4,34.33,34.4,1203700.0,26.3921,26.4305,26.3767,26.4305,1203700.0
2012-09-19 09:30:00,34.57,34.59,34.41,34.51,429600.0,26.5611,26.5765,26.4382,26.515,429600.0
2012-09-19 09:35:00,34.51,34.51,34.43,34.44,257900.0,26.515,26.515,26.4535,26.4612,257900.0
2012-09-19 09:40:00,34.45,34.5,34.38,34.47,433800.0,26.4689,26.5073,26.4151,26.4843,433800.0
2012-09-19 09:45:00,34.48,34.5,34.42,34.5,165000.0,26.4919,26.5073,26.4458,26.5073,165000.0
2012-09-19 09:50:00,34.5,34.5,34.41,34.47,491600.0,26.5073,26.5073,26.4382,26.4843,491600.0
2012-09-19 09:55:00,34.47,34.5,34.43,34.47,639800.0,26.4843,26.5073,26.4535,26.4843,639800.0
2012-09-19 10:00:00,34.48,34.61,34.47,34.61,506300.0,26.4919,26.5918,26.4843,26.5918,506300.0
2012-09-19 10:05:00,34.61,34.62,34.55,34.6,327600.0,26.5918,26.5995,26.5457,26.5841,327600.0
2012-09-19 10:10:00,34.6,34.61,34.52,34.6,313400.0,26.5841,26.5918,26.5227,26.5841,313400.0
2012-09-19 10:15:00,34.6,34.61,34.55,34.57,210000.0,26.5841,26.5918,26.5457,26.5611,210000.0
2012-09-19 10:20:00,34.57,34.61,34.5,34.55,218600.0,26.5611,26.5918,26.5073,26.5457,218600.0
2012-09-19 10:25:00,34.55,34.55,34.47,34.5,167300.0,26.5457,26.5457,26.4843,26.5073,167300.0
2012-09-19 10:30:00,34.49,34.52,34.46,34.5,235800.0,26.4996,26.5227,26.4766,26.5073,235800.0
2012-09-19 10:35:00,34.5,34.51,34.46,34.5,467700.0,26.5073,26.515,26.4766,26.5073,467700.0
2012-09-19 10:40:00,34.5,34.51,34.41,34.42,378400.0,26.5073,26.515,26.4382,26.4458,378400.0
2012-09-19 10:45:00,34.42,34.51,34.42,34.47,236200.0,26.4458,26.515,26.4458,26.4843,236200.0
2012-09-19 10:50:00,34.46,34.5,34.42,34.46,140800.0,26.4766,26.5073,26.4458,26.4766,140800.0
2012-09-19 10:55:00,34.47,34.51,34.46,34.49,242000.0,26.4843,26.515,26.4766,26.4996,242000.0
2012-09-19 11:00:00,34.48,34.56,34.46,34.54,194000.0,26.4919,26.5534,26.4766,26.538,194000.0
2012-09-19 11:05:00,34.55,34.58,34.5,34.52,260200.0,26.5457,26.5688,26.5073,26.5227,260200.0
2012-09-19 11:10:00,34.52,34.52,34.49,34.5,175100.0,26.5227,26.5227,26.4996,26.5073,175100.0
2012-09-19 11:15:00,34.5,34.55,34.49,34.52,253700.0,26.5073,26.5457,26.4996,26.5227,253700.0
2012-09-19 11:20:00,34.53,34.54,34.48,34.5,410000.0,26.5304,26.538,26.4919,26.5073,410000.0
2012-09-19 11:25:00,34.49,34.51,34.44,34.45,106000.0,26.4996,26.515,26.4612,26.4689,106000.0
2012-09-19 11:30:00,34.45,34.45,34.4,34.45,130600.0,26.4689,26.4689,26.4305,26.4689,130600.0
2012-09-19 11:35:00,34.45,34.48,34.44,34.47,70800.0,26.4689,26.4919,26.4612,26.4843,70800.0
2012-09-19 11:40:00,34.47,34.51,34.44,34.49,326700.0,26.4843,26.515,26.4612,26.4996,326700.0
2012-09-19 11:45:00,34.49,34.5,34.45,34.48,108800.0,26.4996,26.5073,26.4689,26.4919,108800.0
2012-09-19 11:50:00,34.49,34.49,34.45,34.45,82800.0,26.4996,26.4996,26.4689,26.4689,82800.0
2012-09-19 11:55:00,34.46,34.48,34.44,34.47,89000.0,26.4766,26.4919,26.4612,26.4843,89000.0
2012-09-19 12:00:00,34.46,34.5,34.45,34.45,216000.0,26.4766,26.5073,26.4689,26.4689,216000.0
2012-09-19 12:05:00,34.45,34.61,34.45,34.6,371100.0,26.4689,26.5918,26.4689,26.5841,371100.0
2012-09-19 12:10:00,34.6,34.65,34.51,34.52,216900.0,26.5841,26.6226,26.515,26.5227,216900.0
2012-09-19 12:15:00,34.52,34.55,34.49,34.51,129700.0,26.5227,26.5457,26.4996,26.515,129700.0
2012-09-19 12:20:00,34.51,34.55,34.48,34.53,118200.0,26.515,26.5457,26.4919,26.5304,118200.0
2012-09-19 12:25:00,34.54,34.64,34.53,34.61,172300.0,26.538,26.6149,26.5304,26.5918,172300.0
2012-09-19 12:30:00,34.61,34.62,34.56,34.58,198600.0,26.5918,26.5995,26.5534,26.5688,198600.0
2012-09-19 12:35:00,34.59,34.63,34.51,34.55,221600.0,26.5765,26.6072,26.515,26.5457,221600.0
2012-09-19 12:40:00,34.55,34.56,34.5,34.55,131800.0,26.5457,26.5534,26.5073,26.5457,131800.0
2012-09-19 12:45:00,34.55,34.58,34.54,34.55,54900.0,26.5457,26.5688,26.538,26.5457,54900.0
2012-09-19 12:50:00,34.55,34.58,34.55,34.56,105200.0,26.5457,26.5688,26.5457,26.5534,105200.0
2012-09-19 12:55:00,34.56,34.59,34.52,34.53,189500.0,26.5534,26.5765,26.5227,26.5304,189500.0
2012-09-19 13:00:00,34.54,34.58,34.53,34.55,151700.0,26.538,26.5688,26.5304,26.5457,151700.0
2012-09-19 13:05:00,34.55,34.55,34.5,34.5,160100.0,26.5457,26.5457,26.5073,26.5073,160100.0
2012-09-19 13:10:00,34.5,34.52,34.5,34.51,145800.0,26.5073,26.5227,26.5073,26.515,145800.0
2012-09-19 13:15:00,34.51,34.52,34.47,34.48,200900.0,26.515,26.5227,26.4843,26.4919,200900.0
2012-09-19 13:20:00,34.49,34.53,34.48,34.48,185400.0,26.4996,26.5304,26.4919,26.4919,185400.0
2012-09-19 13:25:00,34.48,34.5,34.44,34.45,191400.0,26.4919,26.5073,26.4612,26.4689,191400.0
2012-09-19 13:30:00,34.44,34.52,34.44,34.51,186500.0,26.4612,26.5227,26.4612,26.515,186500.0
2012-09-19 13:35:00,34.51,34.51,34.4,34.4,181400.0,26.515,26.515,26.4305,26.4305,181400.0
2012-09-19 13:40:00,34.4,34.41,34.36,34.37,96800.0,26.4305,26.4382,26.3997,26.4074,96800.0
2012-09-19 13:45:00,34.37,34.37,34.32,34.32,209000.0,26.4074,26.4074,26.369,26.369,209000.0
2012-09-19 13:50:00,34.33,34.39,34.32,34.39,132700.0,26.3767,26.4228,26.369,26.4228,132700.0
2012-09-19 13:55:00,34.38,34.4,34.32,34.34,162500.0,26.4151,26.4305,26.369,26.3844,162500.0
2012-09-19 14:00:00,34.34,34.35,34.3,34.33,198500.0,26.3844,26.3921,26.3536,26.3767,198500.0
2012-09-19 14:05:00,34.32,34.35,34.31,34.33,122100.0,26.369,26.3921,26.3613,26.3767,122100.0
2012-09-19 14:10:00,34.34,34.35,34.31,34.34,122000.0,26.3844,26.3921,26.3613,26.3844,122000.0
2012-09-19 14:15:00,34.34,34.39,34.33,34.38,179600.0,26.3844,26.4228,26.3767,26.4151,179600.0
2012-09-19 14:20:00,34.37,34.38,34.32,34.32,91600.0,26.4074,26.4151,26.369,26.369,91600.0
2012-09-19 14:25:00,34.32,34.36,34.32,34.34,120900.0,26.369,26.3997,26.369,26.3844,120900.0
2012-09-19 14:30:00,34.34,34.34,34.32,34.33,62100.0,26.3844,26.3844,26.369,26.3767,62100.0
2012-09-19 14:35:00,34.33,34.34,34.29,34.31,248300.0,26.3767,26.3844,26.346,26.3613,248300.0
2012-09-19 14:40:00,34.31,34.32,34.26,34.31,264300.0,26.3613,26.369,26.3229,26.3613,264300.0
2012-09-19 14:45:00,34.31,34.37,34.3,34.37,137100.0,26.3613,26.4074,26.3536,26.4074,137100.0
2012-09-19 14:50:00,34.38,34.41,34.36,34.39,199800.0,26.4151,26.4382,26.3997,26.4228,199800.0
2012-09-19 14:55:00,34.39,34.39,34.34,34.36,126400.0,26.4228,26.4228,26.3844,26.3997,126400.0
2012-09-19 15:00:00,34.37,34.37,34.31,34.31,104600.0,26.4074,26.4074,26.3613,26.3613,104600.0
2012-09-19 15:05:00,34.32,34.37,34.31,34.36,183300.0,26.369,26.4074,26.3613,26.3997,183300.0
2012-09-19 15:10:00,34.36,34.44,34.35,34.43,186600.0,26.3997,26.4612,26.3921,26.4535,186600.0
2012-09-19 15:15:00,34.41,34.42,34.39,34.41,177400.0,26.4382,26.4458,26.4228,26.4382,177400.0
2012-09-19 15:20:00,34.41,34.42,34.39,34.39,202800.0,26.4382,26.4458,26.4228,26.4228,202800.0
2012-09-19 15:25:00,34.39,34.41,34.32,34.32,329700.0,26.4228,26.4382,26.369,26.369,329700.0
2012-09-19 15:30:00,34.32,34.4,34.29,34.32,458000.0,26.369,26.4305,26.346,26.369,458000.0
2012-09-19 15:35:00,34.32,34.35,34.29,34.3,352600.0,26.369,26.3921,26.346,26.3536,352600.0
2012-09-19 15:40:00,34.3,34.33,34.27,34.32,348600.0,26.3536,26.3767,26.3306,26.369,348600.0
2012-09-19 15:45:00,34.32,34.33,34.29,34.29,256500.0,26.369,26.3767,26.346,26.346,256500.0
2012-09-19 15:50:00,34.3,34.3,34.2,34.2,420000.0,26.3536,26.3536,26.2768,26.2768,420000.0
2012-09-19 15:55:00,34.2,34.25,34.17,34.23,982200.0,26.2768,26.3152,26.2538,26.2999,982200.0
2012-09-20 09:30:00,33.99,34.01,33.83,33.85,1118600.0,26.1155,26.1308,25.9925,26.0079,1118600.0
2012-09-20 09:35:00,33.84,34.05,33.82,34.0,735900.0,26.0002,26.1616,25.9848,26.1231,735900.0
2012-09-20 09:40:00,34.0,34.13,33.96,34.08,655600.0,26.1231,26.223,26.0924,26.1846,655600.0
2012-09-20 09:45:00,34.08,34.08,33.87,33.9,501000.0,26.1846,26.1846,26.0233,26.0463,501000.0
2012-09-20 09:50:00,33.9,33.91,33.79,33.83,757900.0,26.0463,26.054,25.9618,25.9925,757900.0
2012-09-20 09:55:00,33.82,33.87,33.8,33.84,422400.0,25.9848,26.0233,25.9695,26.0002,422400.0
2012-09-20 10:00:00,33.85,33.92,33.83,33.89,458400.0,26.0079,26.0617,25.9925,26.0386,458400.0
2012-09-20 10:05:00,33.89,33.97,33.8,33.81,597800.0,26.0386,26.1001,25.9695,25.9772,597800.0
2012-09-20 10:10:00,33.81,33.9,33.76,33.86,930100.0,25.9772,26.0463,25.9387,26.0156,930100.0
2012-09-20 10:15:00,33.86,33.88,33.76,33.77,630100.0,26.0156,26.0309,25.9387,25.9464,630100.0
2012-09-20 10:20:00,33.77,33.86,33.7,33.76,560100.0,25.9464,26.0156,25.8926,25.9387,560100.0
2012-09-20 10:25:00,33.76,33.83,33.71,33.72,397800.0,25.9387,25.9925,25.9003,25.908,397800.0
2012-09-20 10:30:00,33.73,33.84,33.71,33.83,204900.0,25.9157,26.0002,25.9003,25.9925,204900.0
2012-09-20 10:35:00,33.84,33.91,33.77,33.85,982700.0,26.0002,26.054,25.9464,26.0079,982700.0
2012-09-20 10:40:00,33.85,33.9,33.79,33.79,480200.0,26.0079,26.0463,25.9618,25.9618,480200.0
2012-09-20 10:45:00,33.79,33.85,33.77,33.78,223000.0,25.9618,26.0079,25.9464,25.9541,223000.0
2012-09-20 10:50:00,33.78,33.9,33.77,33.9,93000.0,25.9541,26.0463,25.9464,26.0463,93000.0
2012-09-20 10:55:00,33.89,33.91,33.86,33.88,298200.0,26.0386,26.054,26.0156,26.0309,298200.0
2012-09-20 11:00:00,33.88,33.97,33.88,33.94,453200.0,26.0309,26.1001,26.0309,26.077,453200.0
2012-09-20 11:05:00,33.95,33.95,33.84,33.95,506800.0,26.0847,26.0847,26.0002,26.0847,506800.0
2012-09-20 11:10:00,33.94,33.97,33.89,33.9,228500.0,26.077,26.1001,26.0386,26.0463,228500.0
2012-09-20 11:15:00,33.9,33.94,33.86,33.88,173200.0,26.0463,26.077,26.0156,26.0309,173200.0
2012-09-20 11:20:00,33.88,33.89,33.79,33.81,315200.0,26.0309,26.0386,25.9618,25.9772,315200.0
2012-09-20 11:25:00,33.81,33.85,33.73,33.81,277800.0,25.9772,26.0079,25.9157,25.9772,277800.0
2012-09-20 11:30:00,33.8,33.85,33.75,33.85,118100.0,25.9695,26.0079,25.9311,26.0079,118100.0
2012-09-20 11:35:00,33.85,33.85,33.73,33.74,305800.0,26.0079,26.0079,25.9157,25.9234,305800.0
2012-09-20 11:40:00,33.74,33.8,33.73,33.8,174800.0,25.9234,25.9695,25.9157,25.9695,174800.0
2012-09-20 11:45:00,33.8,33.81,33.71,33.75,302900.0,25.9695,25.9772,25.9003,25.9311,302900.0
2012-09-20 11:50:00,33.75,33.75,33.7,33.72,165300.0,25.9311,25.9311,25.8926,25.908,165300.0
2012-09-20 11:55:00,33.72,33.74,33.7,33.71,275900.0,25.908,25.9234,25.8926,25.9003,275900.0
2012-09-20 12:00:00,33.71,33.78,33.67,33.74,502800.0,25.9003,25.9541,25.8696,25.9234,502800.0
2012-09-20 12:05:00,33.74,33.74,33.67,33.68,396000.0,25.9234,25.9234,25.8696,25.8773,396000.0
2012-09-20 12:10:00,33.68,33.68,33.58,33.59,510600.0,25.8773,25.8773,25.8004,25.8081,510600.0
2012-09-20 12:15:00,33.59,33.68,33.56,33.6,418800.0,25.8081,25.8773,25.7851,25.8158,418800.0
2012-09-20 12:20:00,33.6,33.72,33.6,33.72,432000.0,25.8158,25.908,25.8158,25.908,432000.0
2012-09-20 12:25:00,33.71,33.72,33.6,33.62,304300.0,25.9003,25.908,25.8158,25.8312,304300.0
2012-09-20 12:30:00,33.62,33.64,33.53,33.62,407000.0,25.8312,25.8465,25.762,25.8312,407000.0
2012-09-20 12:35:00,33.62,33.65,33.6,33.63,195800.0,25.8312,25.8542,25.8158,25.8389,195800.0
2012-09-20 12:40:00,33.63,33.63,33.6,33.62,198300.0,25.8389,25.8389,25.8158,25.8312,198300.0
2012-09-20 12:45:00,33.62,33.63,33.55,33.56,259300.0,25.8312,25.8389,25.7774,25.7851,259300.0
2012-09-20 12:50:00,33.56,33.6,33.55,33.56,175600.0,25.7851,25.8158,25.7774,25.7851,175600.0
2012-09-20 12:55:00,33.56,33.57,33.5,33.51,433700.0,25.7851,25.7928,25.739,25.7467,433700.0
2012-09-20 13:00:00,33.51,33.57,33.5,33.55,165300.0,25.7467,25.7928,25.739,25.7774,165300.0
2012-09-20 13:05:00,33.55,33.68,33.55,33.65,239100.0,25.7774,25.8773,25.7774,25.8542,239100.0
2012-09-20 13:10:00,33.65,33.67,33.61,33.62,237400.0,25.8542,25.8696,25.8235,25.8312,237400.0
2012-09-20 13:15:00,33.62,33.62,33.54,33.55,438400.0,25.8312,25.8312,25.7697,25.7774,438400.0
2012-09-20 13:20:00,33.55,33.55,33.46,33.46,661000.0,25.7774,25.7774,25.7082,25.7082,661000.0
2012-09-20 13:25:00,33.46,33.5,33.45,33.47,394400.0,25.7082,25.739,25.7006,25.7159,394400.0
2012-09-20 13:30:00,33.48,33.53,33.47,33.5,207000.0,25.7236,25.762,25.7159,25.739,207000.0
2012-09-20 13:35:00,33.51,33.52,33.5,33.51,393000.0,25.7467,25.7543,25.739,25.7467,393000.0
2012-09-20 13:40:00,33.51,33.55,33.5,33.52,228300.0,25.7467,25.7774,25.739,25.7543,228300.0
2012-09-20 13:45:00,33.52,33.58,33.45,33.55,401700.0,25.7543,25.8004,25.7006,25.7774,401700.0
2012-09-20 13:50:00,33.55,33.6,33.52,33.55,375700.0,25.7774,25.8158,25.7543,25.7774,375700.0
2012-09-20 13:55:00,33.56,33.64,33.51,33.62,205800.0,25.7851,25.8465,25.7467,25.8312,205800.0
2012-09-20 14:00:00,33.63,33.64,33.58,33.62,298000.0,25.8389,25.8465,25.8004,25.8312,298000.0
2012-09-20 14:05:00,33.62,33.67,33.61,33.67,324100.0,25.8312,25.8696,25.8235,25.8696,324100.0
2012-09-20 14:10:00,33.66,33.71,33.66,33.7,280300.0,25.8619,25.9003,25.8619,25.8926,280300.0
2012-09-20 14:15:00,33.7,33.74,33.64,33.72,266400.0,25.8926,25.9234,25.8465,25.908,266400.0
2012-09-20 14:20:00,33.72,33.72,33.64,33.71,312900.0,25.908,25.908,25.8465,25.9003,312900.0
2012-09-20 14:25:00,33.7,33.76,33.7,33.73,228700.0,25.8926,25.9387,25.8926,25.9157,228700.0
2012-09-20 14:30:00,33.73,33.78,33.71,33.76,350800.0,25.9157,25.9541,25.9003,25.9387,350800.0
2012-09-20 14:35:00,33.76,33.79,33.67,33.68,270000.0,25.9387,25.9618,25.8696,25.8773,270000.0
2012-09-20 14:40:00,33.69,33.75,33.67,33.73,156900.0,25.885,25.9311,25.8696,25.9157,156900.0
2012-09-20 14:45:00,33.73,33.76,33.72,33.75,217300.0,25.9157,25.9387,25.908,25.9311,217300.0
2012-09-20 14:50:00,33.75,33.77,33.72,33.76,153200.0,25.9311,25.9464,25.908,25.9387,153200.0
2012-09-20 14:55:00,33.75,33.76,33.69,33.72,277700.0,25.9311,25.9387,25.885,25.908,277700.0
2012-09-20 15:00:00,33.72,33.76,33.72,33.73,107400.0,25.908,25.9387,25.908,25.9157,107400.0
2012-09-20 15:05:00,33.73,33.81,33.73,33.78,234000.0,25.9157,25.9772,25.9157,25.9541,234000.0
2012-09-20 15:10:00,33.77,33.79,33.74,33.76,175800.0,25.9464,25.9618,25.9234,25.9387,175800.0
2012-09-20 15:15:00,33.76,33.84,33.75,33.81,272500.0,25.9387,26.0002,25.9311,25.9772,272500.0
2012-09-20 15:20:00,33.82,33.83,33.75,33.77,381600.0,25.9848,25.9925,25.9311,25.9464,381600.0
2012-09-20 15:25:00,33.77,33.78,33.69,33.76,262900.0,25.9464,25.9541,25.885,25.9387,262900.0
2012-09-20 15:30:00,33.76,33.79,33.74,33.75,263100.0,25.9387,25.9618,25.9234,25.9311,263100.0
2012-09-20 15:35:00,33.74,33.81,33.74,33.75,323500.0,25.9234,25.9772,25.9234,25.9311,323500.0
2012-09-20 15:40:00,33.74,33.8,33.73,33.8,383100.0,25.9234,25.9695,25.9157,25.9695,383100.0
2012-09-20 15:45:00,33.81,33.81,33.67,33.69,541900.0,25.9772,25.9772,25.8696,25.885,541900.0
2012-09-20 15:50:00,33.69,33.75,33.68,33.74,441100.0,25.885,25.9311,25.8773,25.9234,441100.0
2012-09-20 15:55:00,33.74,33.82,33.73,33.82,661400.0,25.9234,25.9848,25.9157,25.9848,661400.0
2012-09-21 09:30:00,34.08,34.11,33.91,33.91,1575300.0,26.1846,26.2077,26.054,26.054,1575300.0
2012-09-21 09:35:00,33.92,33.95,33.85,33.85,317400.0,26.0617,26.0847,26.0079,26.0079,317400.0
2012-09-21 09:40:00,33.85,33.87,33.73,33.73,334600.0,26.0079,26.0233,25.9157,25.9157,334600.0
2012-09-21 09:45:00,33.73,33.81,33.72,33.8,228400.0,25.9157,25.9772,25.908,25.9695,228400.0
2012-09-21 09:50:00,33.8,33.85,33.76,33.85,139000.0,25.9695,26.0079,25.9387,26.0079,139000.0
2012-09-21 09:55:00,33.85,33.85,33.78,33.8,198400.0,26.0079,26.0079,25.9541,25.9695,198400.0
2012-09-21 10:00:00,33.8,33.82,33.75,33.76,297500.0,25.9695,25.9848,25.9311,25.9387,297500.0
2012-09-21 10:05:00,33.75,33.77,33.65,33.7,334800.0,25.9311,25.9464,25.8542,25.8926,334800.0
2012-09-21 10:10:00,33.71,33.73,33.66,33.66,251600.0,25.9003,25.9157,25.8619,25.8619,251600.0
2012-09-21 10:15:00,33.66,33.7,33.62,33.62,195400.0,25.8619,25.8926,25.8312,25.8312,195400.0
2012-09-21 10:20:00,33.62,33.65,33.61,33.63,145400.0,25.8312,25.8542,25.8235,25.8389,145400.0
2012-09-21 10:25:00,33.63,33.74,33.63,33.72,116100.0,25.8389,25.9234,25.8389,25.908,116100.0
2012-09-21 10:30:00,33.72,33.75,33.65,33.67,128100.0,25.908,25.9311,25.8542,25.8696,128100.0
2012-09-21 10:35:00,33.67,33.69,33.65,33.69,106200.0,25.8696,25.885,25.8542,25.885,106200.0
2012-09-21 10:40:00,33.7,33.8,33.7,33.79,330200.0,25.8926,25.9695,25.8926,25.9618,330200.0
2012-09-21 10:45:00,33.79,33.79,33.69,33.7,232800.0,25.9618,25.9618,25.885,25.8926,232800.0
2012-09-21 10:50:00,33.7,33.72,33.56,33.56,326100.0,25.8926,25.908,25.7851,25.7851,326100.0
2012-09-21 10:55:00,33.56,33.61,33.55,33.56,298100.0,25.7851,25.8235,25.7774,25.7851,298100.0
2012-09-21 11:00:00,33.57,33.63,33.53,33.61,255900.0,25.7928,25.8389,25.762,25.8235,255900.0
2012-09-21 11:05:00,33.62,33.64,33.54,33.54,152300.0,25.8312,25.8465,25.7697,25.7697,152300.0
2012-09-21 11:10:00,33.53,33.55,33.45,33.46,302100.0,25.762,25.7774,25.7006,25.7082,302100.0
2012-09-21 11:15:00,33.47,33.52,33.46,33.49,253100.0,25.7159,25.7543,25.7082,25.7313,253100.0
2012-09-21 11:20:00,33.5,33.56,33.49,33.56,376900.0,25.739,25.7851,25.7313,25.7851,376900.0
2012-09-21 11:25:00,33.56,33.59,33.54,33.56,154300.0,25.7851,25.8081,25.7697,25.7851,154300.0
2012-09-21 11:30:00,33.56,33.56,33.51,33.52,181600.0,25.7851,25.7851,25.7467,25.7543,181600.0
2012-09-21 11:35:00,33.53,33.53,33.52,33.52,59100.0,25.762,25.762,25.7543,25.7543,59100.0
2012-09-21 11:40:00,33.53,33.55,33.5,33.51,183900.0,25.762,25.7774,25.739,25.7467,183900.0
2012-09-21 11:45:00,33.51,33.56,33.49,33.53,222600.0,25.7467,25.7851,25.7313,25.762,222600.0
2012-09-21 11:50:00,33.53,33.54,33.49,33.52,196500.0,25.762,25.7697,25.7313,25.7543,196500.0
2012-09-21 11:55:00,33.53,33.53,33.5,33.53,112700.0,25.762,25.762,25.739,25.762,112700.0
2012-09-21 12:00:00,33.53,33.58,33.51,33.52,231400.0,25.762,25.8004,25.7467,25.7543,231400.0
2012-09-21 12:05:00,33.52,33.55,33.5,33.53,159200.0,25.7543,25.7774,25.739,25.762,159200.0
2012-09-21 12:10:00,33.52,33.53,33.51,33.51,101100.0,25.7543,25.762,25.7467,25.7467,101100.0
2012-09-21 12:15:00,33.51,33.57,33.51,33.56,134600.0,25.7467,25.7928,25.7467,25.7851,134600.0
2012-09-21 12:20:00,33.55,33.56,33.5,33.53,109300.0,25.7774,25.7851,25.739,25.762,109300.0
2012-09-21 12:25:00,33.54,33.57,33.5,33.5,149500.0,25.7697,25.7928,25.739,25.739,149500.0
2012-09-21 12:30:00,33.5,33.54,33.48,33.54,202300.0,25.739,25.7697,25.7236,25.7697,202300.0
2012-09-21 12:35:00,33.55,33.57,33.53,33.55,142100.0,25.7774,25.7928,25.762,25.7774,142100.0
2012-09-21 12:40:00,33.55,33.57,33.53,33.56,133600.0,25.7774,25.7928,25.762,25.7851,133600.0
2012-09-21 12:45:00,33.55,33.63,33.53,33.57,261900.0,25.7774,25.8389,25.762,25.7928,261900.0
2012-09-21 12:50:00,33.56,33.57,33.47,33.48,293200.0,25.7851,25.7928,25.7159,25.7236,293200.0
2012-09-21 12:55:00,33.47,33.52,33.46,33.52,184600.0,25.7159,25.7543,25.7082,25.7543,184600.0
2012-09-21 13:00:00,33.52,33.56,33.49,33.56,135700.0,25.7543,25.7851,25.7313,25.7851,135700.0
2012-09-21 13:05:00,33.56,33.62,33.55,33.6,357000.0,25.7851,25.8312,25.7774,25.8158,357000.0
2012-09-21 13:10:00,33.6,33.62,33.56,33.57,212400.0,25.8158,25.8312,25.7851,25.7928,212400.0
2012-09-21 13:15:00,33.56,33.64,33.55,33.59,210800.0,25.7851,25.8465,25.7774,25.8081,210800.0
2012-09-21 13:20:00,33.6,33.64,33.58,33.58,177100.0,25.8158,25.8465,25.8004,25.8004,177100.0
2012-09-21 13:25:00,33.59,33.6,33.58,33.59,54000.0,25.8081,25.8158,25.8004,25.8081,54000.0
2012-09-21 13:30:00,33.59,33.59,33.53,33.59,113500.0,25.8081,25.8081,25.762,25.8081,113500.0
2012-09-21 13:35:00,33.59,33.61,33.57,33.6,142300.0,25.8081,25.8235,25.7928,25.8158,142300.0
2012-09-21 13:40:00,33.6,33.62,33.59,33.6,62100.0,25.8158,25.8312,25.8081,25.8158,62100.0
2012-09-21 13:45:00,33.6,33.6,33.56,33.57,127800.0,25.8158,25.8158,25.7851,25.7928,127800.0
2012-09-21 13:50:00,33.58,33.58,33.56,33.58,56700.0,25.8004,25.8004,25.7851,25.8004,56700.0
2012-09-21 13:55:00,33.58,33.58,33.56,33.57,42400.0,25.8004,25.8004,25.7851,25.7928,42400.0
2012-09-21 14:00:00,33.57,33.59,33.56,33.59,101300.0,25.7928,25.8081,25.7851,25.8081,101300.0
2012-09-21 14:05:00,33.59,33.62,33.57,33.58,142300.0,25.8081,25.8312,25.7928,25.8004,142300.0
2012-09-21 14:10:00,33.58,33.61,33.57,33.59,83100.0,25.8004,25.8235,25.7928,25.8081,83100.0
2012-09-21 14:15:00,33.59,33.59,33.5,33.5,298300.0,25.8081,25.8081,25.739,25.739,298300.0
2012-09-21 14:20:00,33.51,33.51,33.5,33.5,121200.0,25.7467,25.7467,25.739,25.739,121200.0
2012-09-21 14:25:00,33.5,33.55,33.5,33.52,138100.0,25.739,25.7774,25.739,25.7543,138100.0
2012-09-21 14:30:00,33.52,33.59,33.51,33.56,228200.0,25.7543,25.8081,25.7467,25.7851,228200.0
2012-09-21 14:35:00,33.56,33.6,33.54,33.59,177800.0,25.7851,25.8158,25.7697,25.8081,177800.0
2012-09-21 14:40:00,33.6,33.66,33.59,33.64,270200.0,25.8158,25.8619,25.8081,25.8465,270200.0
2012-09-21 14:45:00,33.64,33.69,33.61,33.64,194900.0,25.8465,25.885,25.8235,25.8465,194900.0
2012-09-21 14:50:00,33.64,33.65,33.59,33.6,180200.0,25.8465,25.8542,25.8081,25.8158,180200.0
2012-09-21 14:55:00,33.6,33.63,33.59,33.63,128200.0,25.8158,25.8389,25.8081,25.8389,128200.0
2012-09-21 15:00:00,33.63,33.65,33.59,33.6,277600.0,25.8389,25.8542,25.8081,25.8158,277600.0
2012-09-21 15:05:00,33.6,33.63,33.56,33.57,138600.0,25.8158,25.8389,25.7851,25.7928,138600.0
2012-09-21 15:10:00,33.57,33.64,33.57,33.63,120800.0,25.7928,25.8465,25.7928,25.8389,120800.0
2012-09-21 15:15:00,33.63,33.63,33.57,33.62,190300.0,25.8389,25.8389,25.7928,25.8312,190300.0
2012-09-21 15:20:00,33.62,33.7,33.61,33.69,343600.0,25.8312,25.8926,25.8235,25.885,343600.0
2012-09-21 15:25:00,33.68,33.7,33.57,33.59,455200.0,25.8773,25.8926,25.7928,25.8081,455200.0
2012-09-21 15:30:00,33.59,33.64,33.58,33.61,336900.0,25.8081,25.8465,25.8004,25.8235,336900.0
2012-09-21 15:35:00,33.61,33.64,33.54,33.55,317600.0,25.8235,25.8465,25.7697,25.7774,317600.0
2012-09-21 15:40:00,33.54,33.61,33.52,33.58,457600.0,25.7697,25.8235,25.7543,25.8004,457600.0
2012-09-21 15:45:00,33.58,33.62,33.55,33.57,925500.0,25.8004,25.8312,25.7774,25.7928,925500.0
2012-09-21 15:50:00,33.58,33.62,33.55,33.57,1075600.0,25.8004,25.8312,25.7774,25.7928,1075600.0
2012-09-21 15:55:00,33.58,33.63,33.57,33.62,1351200.0,25.8004,25.8389,25.7928,25.8312,1351200.0
2012-09-24 09:30:00,33.35,33.58,33.24,33.51,716100.0,25.6237,25.8004,25.5392,25.7467,716100.0
2012-09-24 09:35:00,33.51,33.52,33.28,33.34,424000.0,25.7467,25.7543,25.5699,25.616,424000.0
2012-09-24 09:40:00,33.36,33.41,33.3,33.38,255400.0,25.6314,25.6698,25.5853,25.6468,255400.0
2012-09-24 09:45:00,33.38,33.43,33.35,33.4,278600.0,25.6468,25.6852,25.6237,25.6621,278600.0
2012-09-24 09:50:00,33.4,33.52,33.37,33.52,371000.0,25.6621,25.7543,25.6391,25.7543,371000.0
2012-09-24 09:55:00,33.51,33.7,33.5,33.7,447700.0,25.7467,25.8926,25.739,25.8926,447700.0
2012-09-24 10:00:00,33.7,33.78,33.67,33.77,377800.0,25.8926,25.9541,25.8696,25.9464,377800.0
2012-09-24 10:05:00,33.77,33.85,33.67,33.67,339200.0,25.9464,26.0079,25.8696,25.8696,339200.0
2012-09-24 10:10:00,33.67,33.76,33.67,33.74,271500.0,25.8696,25.9387,25.8696,25.9234,271500.0
2012-09-24 10:15:00,33.73,33.78,33.67,33.67,318100.0,25.9157,25.9541,25.8696,25.8696,318100.0
2012-09-24 10:20:00,33.67,33.73,33.66,33.66,147600.0,25.8696,25.9157,25.8619,25.8619,147600.0
2012-09-24 10:25:00,33.66,33.77,33.64,33.73,205400.0,25.8619,25.9464,25.8465,25.9157,205400.0
2012-09-24 10:30:00,33.74,33.84,33.73,33.75,145100.0,25.9234,26.0002,25.9157,25.9311,145100.0
2012-09-24 10:35:00,33.76,33.82,33.75,33.78,161100.0,25.9387,25.9848,25.9311,25.9541,161100.0
2012-09-24 10:40:00,33.79,33.83,33.75,33.83,84700.0,25.9618,25.9925,25.9311,25.9925,84700.0
2012-09-24 10:45:00,33.83,33.93,33.81,33.9,288000.0,25.9925,26.0694,25.9772,26.0463,288000.0
2012-09-24 10:50:00,33.9,33.98,33.86,33.98,245600.0,26.0463,26.1078,26.0156,26.1078,245600.0
2012-09-24 10:55:00,33.98,34.06,33.95,33.98,454000.0,26.1078,26.1692,26.0847,26.1078,454000.0
2012-09-24 11:00:00,33.98,33.99,33.88,33.9,367900.0,26.1078,26.1155,26.0309,26.0463,367900.0
2012-09-24 11:05:00,33.89,33.98,33.88,33.94,147900.0,26.0386,26.1078,26.0309,26.077,147900.0
2012-09-24 11:10:00,33.94,33.94,33.78,33.8,247300.0,26.077,26.077,25.9541,25.9695,247300.0
2012-09-24 11:15:00,33.79,33.87,33.79,33.87,102100.0,25.9618,26.0233,25.9618,26.0233,102100.0
2012-09-24 11:20:00,33.87,33.9,33.87,33.89,69200.0,26.0233,26.0463,26.0233,26.0386,69200.0
2012-09-24 11:25:00,33.89,33.9,33.8,33.86,134100.0,26.0386,26.0463,25.9695,26.0156,134100.0
2012-09-24 11:30:00,33.85,33.89,33.84,33.85,76300.0,26.0079,26.0386,26.0002,26.0079,76300.0
2012-09-24 11:35:00,33.85,33.89,33.82,33.84,156300.0,26.0079,26.0386,25.9848,26.0002,156300.0
2012-09-24 11:40:00,33.84,33.89,33.82,33.89,129200.0,26.0002,26.0386,25.9848,26.0386,129200.0
2012-09-24 11:45:00,33.88,33.9,33.78,33.82,154400.0,26.0309,26.0463,25.9541,25.9848,154400.0
2012-09-24 11:50:00,33.82,33.86,33.78,33.85,100600.0,25.9848,26.0156,25.9541,26.0079,100600.0
2012-09-24 11:55:00,33.85,33.9,33.84,33.89,72100.0,26.0079,26.0463,26.0002,26.0386,72100.0
2012-09-24 12:00:00,33.89,33.9,33.84,33.84,128100.0,26.0386,26.0463,26.0002,26.0002,128100.0
2012-09-24 12:05:00,33.84,33.86,33.79,33.8,149900.0,26.0002,26.0156,25.9618,25.9695,149900.0
2012-09-24 12:10:00,33.8,33.88,33.8,33.88,82100.0,25.9695,26.0309,25.9695,26.0309,82100.0
2012-09-24 12:15:00,33.88,33.89,33.83,33.88,156800.0,26.0309,26.0386,25.9925,26.0309,156800.0
2012-09-24 12:20:00,33.88,33.9,33.82,33.82,135300.0,26.0309,26.0463,25.9848,25.9848,135300.0
2012-09-24 12:25:00,33.81,33.85,33.78,33.79,126900.0,25.9772,26.0079,25.9541,25.9618,126900.0
2012-09-24 12:30:00,33.79,33.82,33.73,33.74,149600.0,25.9618,25.9848,25.9157,25.9234,149600.0
2012-09-24 12:35:00,33.74,33.79,33.74,33.78,120900.0,25.9234,25.9618,25.9234,25.9541,120900.0
2012-09-24 12:40:00,33.79,33.83,33.78,33.8,171600.0,25.9618,25.9925,25.9541,25.9695,171600.0
2012-09-24 12:45:00,33.79,33.91,33.79,33.84,336700.0,25.9618,26.054,25.9618,26.0002,336700.0
2012-09-24 12:50:00,33.85,33.87,33.82,33.86,213800.0,26.0079,26.0233,25.9848,26.0156,213800.0
2012-09-24 12:55:00,33.86,33.95,33.86,33.94,192700.0,26.0156,26.0847,26.0156,26.077,192700.0
2012-09-24 13:00:00,33.94,33.97,33.89,33.97,157800.0,26.077,26.1001,26.0386,26.1001,157800.0
2012-09-24 13:05:00,33.97,33.97,33.92,33.95,130300.0,26.1001,26.1001,26.0617,26.0847,130300.0
2012-09-24 13:10:00,33.95,33.99,33.95,33.98,148200.0,26.0847,26.1155,26.0847,26.1078,148200.0
2012-09-24 13:15:00,33.98,34.0,33.97,34.0,191000.0,26.1078,26.1231,26.1001,26.1231,191000.0
2012-09-24 13:20:00,34.0,34.0,33.92,33.92,146900.0,26.1231,26.1231,26.0617,26.0617,146900.0
2012-09-24 13:25:00,33.93,33.96,33.86,33.87,112000.0,26.0694,26.0924,26.0156,26.0233,112000.0
2012-09-24 13:30:00,33.87,33.88,33.76,33.79,146100.0,26.0233,26.0309,25.9387,25.9618,146100.0
2012-09-24 13:35:00,33.79,33.81,33.74,33.75,132900.0,25.9618,25.9772,25.9234,25.9311,132900.0
2012-09-24 13:40:00,33.75,33.79,33.73,33.76,254900.0,25.9311,25.9618,25.9157,25.9387,254900.0
2012-09-24 13:45:00,33.77,33.78,33.74,33.77,118700.0,25.9464,25.9541,25.9234,25.9464,118700.0
2012-09-24 13:50:00,33.77,33.84,33.77,33.84,49300.0,25.9464,26.0002,25.9464,26.0002,49300.0
2012-09-24 13:55:00,33.84,33.85,33.78,33.8,95100.0,26.0002,26.0079,25.9541,25.9695,95100.0
2012-09-24 14:00:00,33.79,33.83,33.78,33.8,95100.0,25.9618,25.9925,25.9541,25.9695,95100.0
2012-09-24 14:05:00,33.79,33.84,33.78,33.8,73000.0,25.9618,26.0002,25.9541,25.9695,73000.0
2012-09-24 14:10:00,33.8,33.84,33.79,33.84,60000.0,25.9695,26.0002,25.9618,26.0002,60000.0
2012-09-24 14:15:00,33.84,33.9,33.8,33.88,155900.0,26.0002,26.0463,25.9695,26.0309,155900.0
2012-09-24 14:20:00,33.88,33.96,33.86,33.95,259800.0,26.0309,26.0924,26.0156,26.0847,259800.0
2012-09-24 14:25:00,33.95,33.97,33.89,33.93,143000.0,26.0847,26.1001,26.0386,26.0694,143000.0
2012-09-24 14:30:00,33.93,33.99,33.93,33.98,216700.0,26.0694,26.1155,26.0694,26.1078,216700.0
2012-09-24 14:35:00,33.98,34.05,33.97,34.04,368600.0,26.1078,26.1616,26.1001,26.1539,368600.0
2012-09-24 14:40:00,34.04,34.06,34.0,34.02,186100.0,26.1539,26.1692,26.1231,26.1385,186100.0
2012-09-24 14:45:00,34.02,34.03,33.98,34.01,150500.0,26.1385,26.1462,26.1078,26.1308,150500.0
2012-09-24 14:50:00,34.01,34.07,34.01,34.07,219200.0,26.1308,26.1769,26.1308,26.1769,219200.0
2012-09-24 14:55:00,34.07,34.08,34.04,34.05,158600.0,26.1769,26.1846,26.1539,26.1616,158600.0
2012-09-24 15:00:00,34.05,34.06,33.93,33.94,99000.0,26.1616,26.1692,26.0694,26.077,99000.0
2012-09-24 15:05:00,33.93,33.99,33.89,33.98,213000.0,26.0694,26.1155,26.0386,26.1078,213000.0
2012-09-24 15:10:00,33.99,34.01,33.95,34.0,225700.0,26.1155,26.1308,26.0847,26.1231,225700.0
2012-09-24 15:15:00,34.0,34.01,33.96,33.97,171100.0,26.1231,26.1308,26.0924,26.1001,171100.0
2012-09-24 15:20:00,33.97,33.98,33.92,33.96,301600.0,26.1001,26.1078,26.0617,26.0924,301600.0
2012-09-24 15:25:00,33.97,34.01,33.9,33.95,300000.0,26.1001,26.1308,26.0463,26.0847,300000.0
2012-09-24 15:30:00,33.95,33.98,33.93,33.95,195200.0,26.0847,26.1078,26.0694,26.0847,195200.0
2012-09-24 15:35:00,33.94,33.99,33.94,33.95,215600.0,26.077,26.1155,26.077,26.0847,215600.0
2012-09-24 15:40:00,33.96,33.97,33.88,33.89,265800.0,26.0924,26.1001,26.0309,26.0386,265800.0
2012-09-24 15:45:00,33.9,33.91,33.82,33.87,226800.0,26.0463,26.054,25.9848,26.0233,226800.0
2012-09-24 15:50:00,33.87,33.88,33.81,33.86,369000.0,26.0233,26.0309,25.9772,26.0156,369000.0
2012-09-24 15:55:00,33.87,33.9,33.83,33.89,517600.0,26.0233,26.0463,25.9925,26.0386,517600.0
2012-09-25 09:30:00,34.14,34.2,34.01,34.02,616300.0,26.2307,26.2768,26.1308,26.1385,616300.0
2012-09-25 09:35:00,34.02,34.07,34.01,34.03,344800.0,26.1385,26.1769,26.1308,26.1462,344800.0
2012-09-25 09:40:00,34.02,34.1,33.96,34.04,419700.0,26.1385,26.2,26.0924,26.1539,419700.0
2012-09-25 09:45:00,34.04,34.05,33.93,33.96,281100.0,26.1539,26.1616,26.0694,26.0924,281100.0
2012-09-25 09:50:00,33.96,33.97,33.83,33.83,427300.0,26.0924,26.1001,25.9925,25.9925,427300.0
2012-09-25 09:55:00,33.83,33.84,33.74,33.77,536300.0,25.9925,26.0002,25.9234,25.9464,536300.0
2012-09-25 10:00:00,33.77,33.97,33.77,33.94,534600.0,25.9464,26.1001,25.9464,26.077,534600.0
2012-09-25 10:05:00,33.94,34.02,33.92,33.99,429900.0,26.077,26.1385,26.0617,26.1155,429900.0
2012-09-25 10:10:00,33.99,33.99,33.83,33.84,376600.0,26.1155,26.1155,25.9925,26.0002,376600.0
2012-09-25 10:15:00,33.84,33.88,33.7,33.7,420000.0,26.0002,26.0309,25.8926,25.8926,420000.0
2012-09-25 10:20:00,33.7,33.76,33.67,33.72,347700.0,25.8926,25.9387,25.8696,25.908,347700.0
2012-09-25 10:25:00,33.71,33.76,33.58,33.62,435400.0,25.9003,25.9387,25.8004,25.8312,435400.0
2012-09-25 10:30:00,33.62,33.73,33.6,33.73,246200.0,25.8312,25.9157,25.8158,25.9157,246200.0
2012-09-25 10:35:00,33.73,33.8,33.71,33.77,196400.0,25.9157,25.9695,25.9003,25.9464,196400.0
2012-09-25 10:40:00,33.77,33.78,33.75,33.77,193900.0,25.9464,25.9541,25.9311,25.9464,193900.0
2012-09-25 10:45:00,33.76,33.83,33.76,33.81,178700.0,25.9387,25.9925,25.9387,25.9772,178700.0
2012-09-25 10:50:00,33.8,33.82,33.8,33.81,103300.0,25.9695,25.9848,25.9695,25.9772,103300.0
2012-09-25 10:55:00,33.82,33.84,33.77,33.81,259600.0,25.9848,26.0002,25.9464,25.9772,259600.0
2012-09-25 11:00:00,33.8,33.89,33.79,33.86,318400.0,25.9695,26.0386,25.9618,26.0156,318400.0
2012-09-25 11:05:00,33.87,33.93,33.83,33.84,206200.0,26.0233,26.0694,25.9925,26.0002,206200.0
2012-09-25 11:10:00,33.84,33.9,33.83,33.9,140700.0,26.0002,26.0463,25.9925,26.0463,140700.0
2012-09-25 11:15:00,33.9,33.9,33.87,33.88,184300.0,26.0463,26.0463,26.0233,26.0309,184300.0
2012-09-25 11:20:00,33.88,33.9,33.8,33.81,163000.0,26.0309,26.0463,25.9695,25.9772,163000.0
2012-09-25 11:25:00,33.81,33.83,33.76,33.77,105700.0,25.9772,25.9925,25.9387,25.9464,105700.0
2012-09-25 11:30:00,33.78,33.81,33.77,33.79,175100.0,25.9541,25.9772,25.9464,25.9618,175100.0
2012-09-25 11:35:00,33.79,33.83,33.79,33.81,106300.0,25.9618,25.9925,25.9618,25.9772,106300.0
2012-09-25 11:40:00,33.81,33.83,33.8,33.8,51900.0,25.9772,25.9925,25.9695,25.9695,51900.0
2012-09-25 11:45:00,33.8,33.85,33.8,33.8,86800.0,25.9695,26.0079,25.9695,25.9695,86800.0
2012-09-25 11:50:00,33.8,33.81,33.78,33.81,72100.0,25.9695,25.9772,25.9541,25.9772,72100.0
2012-09-25 11:55:00,33.81,33.86,33.79,33.84,142600.0,25.9772,26.0156,25.9618,26.0002,142600.0
2012-09-25 12:00:00,33.85,33.85,33.8,33.8,159400.0,26.0079,26.0079,25.9695,25.9695,159400.0
2012-09-25 12:05:00,33.8,33.81,33.77,33.8,81000.0,25.9695,25.9772,25.9464,25.9695,81000.0
2012-09-25 12:10:00,33.8,33.82,33.79,33.82,46000.0,25.9695,25.9848,25.9618,25.9848,46000.0
2012-09-25 12:15:00,33.82,33.82,33.7,33.71,242200.0,25.9848,25.9848,25.8926,25.9003,242200.0
2012-09-25 12:20:00,33.7,33.8,33.7,33.74,199400.0,25.8926,25.9695,25.8926,25.9234,199400.0
2012-09-25 12:25:00,33.73,33.77,33.67,33.7,308300.0,25.9157,25.9464,25.8696,25.8926,308300.0
2012-09-25 12:30:00,33.7,33.73,33.7,33.7,138800.0,25.8926,25.9157,25.8926,25.8926,138800.0
2012-09-25 12:35:00,33.7,33.71,33.63,33.64,206000.0,25.8926,25.9003,25.8389,25.8465,206000.0
2012-09-25 12:40:00,33.64,33.66,33.59,33.61,559400.0,25.8465,25.8619,25.8081,25.8235,559400.0
2012-09-25 12:45:00,33.61,33.65,33.55,33.62,321500.0,25.8235,25.8542,25.7774,25.8312,321500.0
2012-09-25 12:50:00,33.61,33.68,33.59,33.67,157500.0,25.8235,25.8773,25.8081,25.8696,157500.0
2012-09-25 12:55:00,33.66,33.7,33.62,33.66,111500.0,25.8619,25.8926,25.8312,25.8619,111500.0
2012-09-25 13:00:00,33.68,33.68,33.56,33.58,183000.0,25.8773,25.8773,25.7851,25.8004,183000.0
2012-09-25 13:05:00,33.59,33.62,33.57,33.6,145300.0,25.8081,25.8312,25.7928,25.8158,145300.0
2012-09-25 13:10:00,33.59,33.65,33.57,33.57,196400.0,25.8081,25.8542,25.7928,25.7928,196400.0
2012-09-25 13:15:00,33.58,33.59,33.51,33.54,198400.0,25.8004,25.8081,25.7467,25.7697,198400.0
2012-09-25 13:20:00,33.53,33.55,33.46,33.48,308600.0,25.762,25.7774,25.7082,25.7236,308600.0
2012-09-25 13:25:00,33.48,33.5,33.42,33.49,252300.0,25.7236,25.739,25.6775,25.7313,252300.0
2012-09-25 13:30:00,33.49,33.5,33.45,33.49,157000.0,25.7313,25.739,25.7006,25.7313,157000.0
2012-09-25 13:35:00,33.49,33.52,33.48,33.5,260400.0,25.7313,25.7543,25.7236,25.739,260400.0
2012-09-25 13:40:00,33.49,33.51,33.42,33.44,190600.0,25.7313,25.7467,25.6775,25.6929,190600.0
2012-09-25 13:45:00,33.44,33.49,33.43,33.49,136400.0,25.6929,25.7313,25.6852,25.7313,136400.0
2012-09-25 13:50:00,33.49,33.51,33.41,33.45,176200.0,25.7313,25.7467,25.6698,25.7006,176200.0
2012-09-25 13:55:00,33.45,33.52,33.45,33.5,90600.0,25.7006,25.7543,25.7006,25.739,90600.0
2012-09-25 14:00:00,33.51,33.52,33.42,33.43,120600.0,25.7467,25.7543,25.6775,25.6852,120600.0
2012-09-25 14:05:00,33.43,33.43,33.33,33.36,251000.0,25.6852,25.6852,25.6084,25.6314,251000.0
2012-09-25 14:10:00,33.37,33.44,33.36,33.37,142400.0,25.6391,25.6929,25.6314,25.6391,142400.0
2012-09-25 14:15:00,33.36,33.42,33.31,33.32,173700.0,25.6314,25.6775,25.593,25.6007,173700.0
2012-09-25 14:20:00,33.32,33.32,33.16,33.2,632000.0,25.6007,25.6007,25.4777,25.5085,632000.0
2012-09-25 14:25:00,33.2,33.28,33.2,33.2,212500.0,25.5085,25.5699,25.5085,25.5085,212500.0
2012-09-25 14:30:00,33.2,33.27,33.19,33.27,220300.0,25.5085,25.5623,25.5008,25.5623,220300.0
2012-09-25 14:35:00,33.27,33.37,33.26,33.36,262500.0,25.5623,25.6391,25.5546,25.6314,262500.0
2012-09-25 14:40:00,33.35,33.36,33.29,33.33,186900.0,25.6237,25.6314,25.5776,25.6084,186900.0
2012-09-25 14:45:00,33.33,33.38,33.32,33.38,375800.0,25.6084,25.6468,25.6007,25.6468,375800.0
2012-09-25 14:50:00,33.38,33.44,33.36,33.43,274900.0,25.6468,25.6929,25.6314,25.6852,274900.0
2012-09-25 14:55:00,33.44,33.44,33.28,33.29,293200.0,25.6929,25.6929,25.5699,25.5776,293200.0
2012-09-25 15:00:00,33.29,33.3,33.19,33.22,353800.0,25.5776,25.5853,25.5008,25.5238,353800.0
2012-09-25 15:05:00,33.21,33.23,33.18,33.18,319800.0,25.5162,25.5315,25.4931,25.4931,319800.0
2012-09-25 15:10:00,33.19,33.19,33.06,33.1,703200.0,25.5008,25.5008,25.4009,25.4316,703200.0
2012-09-25 15:15:00,33.1,33.11,32.95,33.03,1192600.0,25.4316,25.4393,25.3164,25.3779,1192600.0
2012-09-25 15:20:00,33.03,33.2,33.02,33.19,507700.0,25.3779,25.5085,25.3702,25.5008,507700.0
2012-09-25 15:25:00,33.19,33.24,33.17,33.24,344200.0,25.5008,25.5392,25.4854,25.5392,344200.0
2012-09-25 15:30:00,33.23,33.26,33.2,33.26,423500.0,25.5315,25.5546,25.5085,25.5546,423500.0
2012-09-25 15:35:00,33.25,33.27,33.18,33.18,418200.0,25.5469,25.5623,25.4931,25.4931,418200.0
2012-09-25 15:40:00,33.18,33.23,33.15,33.19,330100.0,25.4931,25.5315,25.4701,25.5008,330100.0
2012-09-25 15:45:00,33.19,33.19,33.07,33.15,579700.0,25.5008,25.5008,25.4086,25.4701,579700.0
2012-09-25 15:50:00,33.15,33.17,33.09,33.17,481900.0,25.4701,25.4854,25.424,25.4854,481900.0
2012-09-25 15:55:00,33.16,33.16,33.08,33.11,941300.0,25.4777,25.4777,25.4163,25.4393,941300.0
2012-09-26 09:30:00,32.84,33.13,32.84,32.96,843100.0,25.2319,25.4547,25.2319,25.3241,843100.0
2012-09-26 09:35:00,32.96,33.05,32.85,33.0,853900.0,25.3241,25.3932,25.2396,25.3548,853900.0
2012-09-26 09:40:00,33.01,33.05,32.77,32.77,679900.0,25.3625,25.3932,25.1781,25.1781,679900.0
2012-09-26 09:45:00,32.78,32.82,32.71,32.72,974100.0,25.1858,25.2165,25.132,25.1397,974100.0
2012-09-26 09:50:00,32.72,32.86,32.7,32.81,680200.0,25.1397,25.2472,25.1243,25.2088,680200.0
2012-09-26 09:55:00,32.82,32.9,32.79,32.84,672100.0,25.2165,25.278,25.1935,25.2319,672100.0
2012-09-26 10:00:00,32.84,32.88,32.75,32.86,419900.0,25.2319,25.2626,25.1627,25.2472,419900.0
2012-09-26 10:05:00,32.85,32.9,32.79,32.89,339700.0,25.2396,25.278,25.1935,25.2703,339700.0
2012-09-26 10:10:00,32.89,32.89,32.77,32.84,314300.0,25.2703,25.2703,25.1781,25.2319,314300.0
2012-09-26 10:15:00,32.84,32.85,32.76,32.84,363000.0,25.2319,25.2396,25.1704,25.2319,363000.0
2012-09-26 10:20:00,32.83,32.83,32.75,32.79,208300.0,25.2242,25.2242,25.1627,25.1935,208300.0
2012-09-26 10:25:00,32.77,32.77,32.58,32.58,616900.0,25.1781,25.1781,25.0321,25.0321,616900.0
2012-09-26 10:30:00,32.59,32.6,32.32,32.43,1287500.0,25.0398,25.0475,24.8324,24.9169,1287500.0
2012-09-26 10:35:00,32.43,32.48,32.15,32.16,1417200.0,24.9169,24.9553,24.7017,24.7094,1417200.0
2012-09-26 10:40:00,32.16,32.32,32.1,32.31,1506600.0,24.7094,24.8324,24.6633,24.8247,1506600.0
2012-09-26 10:45:00,32.32,32.39,32.28,32.34,1327100.0,24.8324,24.8861,24.8016,24.8477,1327100.0
2012-09-26 10:50:00,32.34,32.42,32.3,32.34,441500.0,24.8477,24.9092,24.817,24.8477,441500.0
2012-09-26 10:55:00,32.34,32.41,32.29,32.31,605100.0,24.8477,24.9015,24.8093,24.8247,605100.0
2012-09-26 11:00:00,32.3,32.47,32.29,32.47,426400.0,24.817,24.9476,24.8093,24.9476,426400.0
2012-09-26 11:05:00,32.46,32.47,32.4,32.41,224400.0,24.9399,24.9476,24.8938,24.9015,224400.0
2012-09-26 11:10:00,32.42,32.47,32.41,32.46,159900.0,24.9092,24.9476,24.9015,24.9399,159900.0
2012-09-26 11:15:00,32.45,32.59,32.43,32.55,325700.0,24.9322,25.0398,24.9169,25.0091,325700.0
2012-09-26 11:20:00,32.56,32.58,32.49,32.57,333800.0,25.0168,25.0321,24.963,25.0244,333800.0
2012-09-26 11:25:00,32.56,32.65,32.55,32.65,369900.0,25.0168,25.0859,25.0091,25.0859,369900.0
2012-09-26 11:30:00,32.64,32.65,32.58,32.62,373500.0,25.0782,25.0859,25.0321,25.0629,373500.0
2012-09-26 11:35:00,32.62,32.62,32.51,32.58,287500.0,25.0629,25.0629,24.9783,25.0321,287500.0
2012-09-26 11:40:00,32.58,32.64,32.56,32.58,165000.0,25.0321,25.0782,25.0168,25.0321,165000.0
2012-09-26 11:45:00,32.59,32.61,32.52,32.57,430700.0,25.0398,25.0552,24.986,25.0244,430700.0
2012-09-26 11:50:00,32.58,32.59,32.49,32.55,335600.0,25.0321,25.0398,24.963,25.0091,335600.0
2012-09-26 11:55:00,32.55,32.57,32.51,32.54,251000.0,25.0091,25.0244,24.9783,25.0014,251000.0
2012-09-26 12:00:00,32.54,32.6,32.54,32.58,387600.0,25.0014,25.0475,25.0014,25.0321,387600.0
2012-09-26 12:05:00,32.58,32.65,32.57,32.65,429000.0,25.0321,25.0859,25.0244,25.0859,429000.0
2012-09-26 12:10:00,32.65,32.65,32.6,32.63,218600.0,25.0859,25.0859,25.0475,25.0705,218600.0
2012-09-26 12:15:00,32.62,32.66,32.62,32.63,210700.0,25.0629,25.0936,25.0629,25.0705,210700.0
2012-09-26 12:20:00,32.62,32.64,32.6,32.63,137300.0,25.0629,25.0782,25.0475,25.0705,137300.0
2012-09-26 12:25:00,32.63,32.64,32.58,32.59,106500.0,25.0705,25.0782,25.0321,25.0398,106500.0
2012-09-26 12:30:00,32.6,32.64,32.6,32.64,120700.0,25.0475,25.0782,25.0475,25.0782,120700.0
2012-09-26 12:35:00,32.63,32.71,32.63,32.68,283800.0,25.0705,25.132,25.0705,25.109,283800.0
2012-09-26 12:40:00,32.68,32.7,32.63,32.67,183500.0,25.109,25.1243,25.0705,25.1013,183500.0
2012-09-26 12:45:00,32.66,32.67,32.64,32.66,85100.0,25.0936,25.1013,25.0782,25.0936,85100.0
2012-09-26 12:50:00,32.66,32.7,32.65,32.68,176500.0,25.0936,25.1243,25.0859,25.109,176500.0
2012-09-26 12:55:00,32.68,32.85,32.67,32.78,392500.0,25.109,25.2396,25.1013,25.1858,392500.0
2012-09-26 13:00:00,32.79,32.8,32.72,32.73,194600.0,25.1935,25.2011,25.1397,25.1474,194600.0
2012-09-26 13:05:00,32.73,32.77,32.71,32.73,307400.0,25.1474,25.1781,25.132,25.1474,307400.0
2012-09-26 13:10:00,32.74,32.75,32.71,32.72,166700.0,25.1551,25.1627,25.132,25.1397,166700.0
2012-09-26 13:15:00,32.73,32.74,32.7,32.73,98500.0,25.1474,25.1551,25.1243,25.1474,98500.0
2012-09-26 13:20:00,32.74,32.77,32.73,32.76,87200.0,25.1551,25.1781,25.1474,25.1704,87200.0
2012-09-26 13:25:00,32.76,32.77,32.72,32.73,416700.0,25.1704,25.1781,25.1397,25.1474,416700.0
2012-09-26 13:30:00,32.72,32.78,32.71,32.72,265400.0,25.1397,25.1858,25.132,25.1397,265400.0
2012-09-26 13:35:00,32.73,32.76,32.72,32.75,122800.0,25.1474,25.1704,25.1397,25.1627,122800.0
2012-09-26 13:40:00,32.74,32.79,32.74,32.79,138100.0,25.1551,25.1935,25.1551,25.1935,138100.0
2012-09-26 13:45:00,32.79,32.79,32.66,32.7,288300.0,25.1935,25.1935,25.0936,25.1243,288300.0
2012-09-26 13:50:00,32.7,32.78,32.69,32.71,163300.0,25.1243,25.1858,25.1166,25.132,163300.0
2012-09-26 13:55:00,32.71,32.72,32.66,32.72,201600.0,25.132,25.1397,25.0936,25.1397,201600.0
2012-09-26 14:00:00,32.71,32.8,32.71,32.75,266500.0,25.132,25.2011,25.132,25.1627,266500.0
2012-09-26 14:05:00,32.74,32.76,32.65,32.69,337700.0,25.1551,25.1704,25.0859,25.1166,337700.0
2012-09-26 14:10:00,32.69,32.74,32.68,32.73,543600.0,25.1166,25.1551,25.109,25.1474,543600.0
2012-09-26 14:15:00,32.73,32.79,32.71,32.78,178200.0,25.1474,25.1935,25.132,25.1858,178200.0
2012-09-26 14:20:00,32.78,32.81,32.77,32.79,163500.0,25.1858,25.2088,25.1781,25.1935,163500.0
2012-09-26 14:25:00,32.79,32.85,32.78,32.82,459800.0,25.1935,25.2396,25.1858,25.2165,459800.0
2012-09-26 14:30:00,32.81,32.85,32.71,32.84,446300.0,25.2088,25.2396,25.132,25.2319,446300.0
2012-09-26 14:35:00,32.83,32.85,32.8,32.84,120500.0,25.2242,25.2396,25.2011,25.2319,120500.0
2012-09-26 14:40:00,32.84,32.84,32.81,32.84,164300.0,25.2319,25.2319,25.2088,25.2319,164300.0
2012-09-26 14:45:00,32.85,32.85,32.78,32.84,266700.0,25.2396,25.2396,25.1858,25.2319,266700.0
2012-09-26 14:50:00,32.84,32.84,32.76,32.77,171500.0,25.2319,25.2319,25.1704,25.1781,171500.0
2012-09-26 14:55:00,32.77,32.79,32.72,32.74,234100.0,25.1781,25.1935,25.1397,25.1551,234100.0
2012-09-26 15:00:00,32.75,32.76,32.69,32.73,237700.0,25.1627,25.1704,25.1166,25.1474,237700.0
2012-09-26 15:05:00,32.72,32.75,32.71,32.74,372900.0,25.1397,25.1627,25.132,25.1551,372900.0
2012-09-26 15:10:00,32.73,32.77,32.73,32.77,107300.0,25.1474,25.1781,25.1474,25.1781,107300.0
2012-09-26 15:15:00,32.76,32.82,32.76,32.77,266000.0,25.1704,25.2165,25.1704,25.1781,266000.0
2012-09-26 15:20:00,32.77,32.81,32.75,32.77,159300.0,25.1781,25.2088,25.1627,25.1781,159300.0
2012-09-26 15:25:00,32.77,32.81,32.76,32.77,249600.0,25.1781,25.2088,25.1704,25.1781,249600.0
2012-09-26 15:30:00,32.76,32.8,32.76,32.78,307500.0,25.1704,25.2011,25.1704,25.1858,307500.0
2012-09-26 15:35:00,32.78,32.79,32.69,32.73,432600.0,25.1858,25.1935,25.1166,25.1474,432600.0
2012-09-26 15:40:00,32.73,32.76,32.69,32.76,330500.0,25.1474,25.1704,25.1166,25.1704,330500.0
2012-09-26 15:45:00,32.75,32.76,32.7,32.72,318900.0,25.1627,25.1704,25.1243,25.1397,318900.0
2012-09-26 15:50:00,32.72,32.79,32.69,32.78,420500.0,25.1397,25.1935,25.1166,25.1858,420500.0
2012-09-26 15:55:00,32.78,32.79,32.76,32.77,757500.0,25.1858,25.1935,25.1704,25.1781,757500.0
2012-09-27 09:30:00,33.02,33.14,32.96,32.99,693900.0,25.3702,25.4624,25.3241,25.3471,693900.0
2012-09-27 09:35:00,32.99,33.01,32.92,32.97,194400.0,25.3471,25.3625,25.2933,25.3318,194400.0
2012-09-27 09:40:00,32.97,33.0,32.94,32.98,194600.0,25.3318,25.3548,25.3087,25.3394,194600.0
2012-09-27 09:45:00,32.98,33.08,32.94,33.0,242500.0,25.3394,25.4163,25.3087,25.3548,242500.0
2012-09-27 09:50:00,33.01,33.03,32.94,32.98,215900.0,25.3625,25.3779,25.3087,25.3394,215900.0
2012-09-27 09:55:00,32.98,33.02,32.96,32.99,206700.0,25.3394,25.3702,25.3241,25.3471,206700.0
2012-09-27 10:00:00,32.99,33.04,32.98,33.0,209300.0,25.3471,25.3855,25.3394,25.3548,209300.0
2012-09-27 10:05:00,33.0,33.02,32.98,32.99,297900.0,25.3548,25.3702,25.3394,25.3471,297900.0
2012-09-27 10:10:00,32.99,33.0,32.91,32.99,172800.0,25.3471,25.3548,25.2857,25.3471,172800.0
2012-09-27 10:15:00,32.99,33.0,32.95,32.97,162100.0,25.3471,25.3548,25.3164,25.3318,162100.0
2012-09-27 10:20:00,32.97,33.0,32.9,32.93,154600.0,25.3318,25.3548,25.278,25.301,154600.0
2012-09-27 10:25:00,32.92,32.94,32.85,32.89,161600.0,25.2933,25.3087,25.2396,25.2703,161600.0
2012-09-27 10:30:00,32.89,32.93,32.83,32.86,285300.0,25.2703,25.301,25.2242,25.2472,285300.0
2012-09-27 10:35:00,32.86,32.9,32.85,32.86,290200.0,25.2472,25.278,25.2396,25.2472,290200.0
2012-09-27 10:40:00,32.86,32.93,32.86,32.93,98900.0,25.2472,25.301,25.2472,25.301,98900.0
2012-09-27 10:45:00,32.93,33.0,32.91,32.99,226000.0,25.301,25.3548,25.2857,25.3471,226000.0
2012-09-27 10:50:00,32.99,33.01,32.94,32.94,163800.0,25.3471,25.3625,25.3087,25.3087,163800.0
2012-09-27 10:55:00,32.93,33.01,32.92,32.98,180800.0,25.301,25.3625,25.2933,25.3394,180800.0
2012-09-27 11:00:00,32.97,33.06,32.96,33.06,164400.0,25.3318,25.4009,25.3241,25.4009,164400.0
2012-09-27 11:05:00,33.06,33.06,33.01,33.04,347800.0,25.4009,25.4009,25.3625,25.3855,347800.0
2012-09-27 11:10:00,33.04,33.08,33.03,33.08,169700.0,25.3855,25.4163,25.3779,25.4163,169700.0
2012-09-27 11:15:00,33.07,33.08,32.97,32.99,147000.0,25.4086,25.4163,25.3318,25.3471,147000.0
2012-09-27 11:20:00,32.98,33.02,32.97,32.98,206000.0,25.3394,25.3702,25.3318,25.3394,206000.0
2012-09-27 11:25:00,32.98,32.98,32.91,32.95,144900.0,25.3394,25.3394,25.2857,25.3164,144900.0
2012-09-27 11:30:00,32.95,32.96,32.91,32.95,87900.0,25.3164,25.3241,25.2857,25.3164,87900.0
2012-09-27 11:35:00,32.94,33.0,32.94,32.97,96200.0,25.3087,25.3548,25.3087,25.3318,96200.0
2012-09-27 11:40:00,32.97,32.98,32.91,32.95,132300.0,25.3318,25.3394,25.2857,25.3164,132300.0
2012-09-27 11:45:00,32.94,32.98,32.9,32.92,83100.0,25.3087,25.3394,25.278,25.2933,83100.0
2012-09-27 11:50:00,32.93,32.98,32.92,32.96,110900.0,25.301,25.3394,25.2933,25.3241,110900.0
2012-09-27 11:55:00,32.96,33.08,32.96,33.07,241000.0,25.3241,25.4163,25.3241,25.4086,241000.0
2012-09-27 12:00:00,33.07,33.09,33.01,33.08,247700.0,25.4086,25.424,25.3625,25.4163,247700.0
2012-09-27 12:05:00,33.09,33.14,33.09,33.12,180600.0,25.424,25.4624,25.424,25.447,180600.0
2012-09-27 12:10:00,33.12,33.17,33.1,33.14,370000.0,25.447,25.4854,25.4316,25.4624,370000.0
2012-09-27 12:15:00,33.14,33.14,33.08,33.1,115400.0,25.4624,25.4624,25.4163,25.4316,115400.0
2012-09-27 12:20:00,33.09,33.13,33.09,33.13,63300.0,25.424,25.4547,25.424,25.4547,63300.0
2012-09-27 12:25:00,33.13,33.23,33.13,33.18,319100.0,25.4547,25.5315,25.4547,25.4931,319100.0
2012-09-27 12:30:00,33.19,33.25,33.18,33.24,241400.0,25.5008,25.5469,25.4931,25.5392,241400.0
2012-09-27 12:35:00,33.23,33.24,33.18,33.2,136300.0,25.5315,25.5392,25.4931,25.5085,136300.0
2012-09-27 12:40:00,33.2,33.2,33.09,33.1,225600.0,25.5085,25.5085,25.424,25.4316,225600.0
2012-09-27 12:45:00,33.1,33.16,33.1,33.16,81600.0,25.4316,25.4777,25.4316,25.4777,81600.0
2012-09-27 12:50:00,33.15,33.18,33.13,33.13,48000.0,25.4701,25.4931,25.4547,25.4547,48000.0
2012-09-27 12:55:00,33.13,33.18,33.12,33.15,62200.0,25.4547,25.4931,25.447,25.4701,62200.0
2012-09-27 13:00:00,33.15,33.16,33.1,33.12,30000.0,25.4701,25.4777,25.4316,25.447,30000.0
2012-09-27 13:05:00,33.12,33.13,33.1,33.1,22800.0,25.447,25.4547,25.4316,25.4316,22800.0
2012-09-27 13:10:00,33.1,33.13,33.1,33.12,27800.0,25.4316,25.4547,25.4316,25.447,27800.0
2012-09-27 13:15:00,33.13,33.17,33.11,33.12,59600.0,25.4547,25.4854,25.4393,25.447,59600.0
2012-09-27 13:20:00,33.12,33.14,33.1,33.14,41000.0,25.447,25.4624,25.4316,25.4624,41000.0
2012-09-27 13:25:00,33.14,33.19,33.14,33.15,58700.0,25.4624,25.5008,25.4624,25.4701,58700.0
2012-09-27 13:30:00,33.15,33.2,33.15,33.19,74600.0,25.4701,25.5085,25.4701,25.5008,74600.0
2012-09-27 13:35:00,33.19,33.29,33.19,33.29,157400.0,25.5008,25.5776,25.5008,25.5776,157400.0
2012-09-27 13:40:00,33.28,33.32,33.21,33.23,149900.0,25.5699,25.6007,25.5162,25.5315,149900.0
2012-09-27 13:45:00,33.24,33.27,33.21,33.26,69900.0,25.5392,25.5623,25.5162,25.5546,69900.0
2012-09-27 13:50:00,33.26,33.26,33.19,33.19,72100.0,25.5546,25.5546,25.5008,25.5008,72100.0
2012-09-27 13:55:00,33.18,33.24,33.16,33.18,76600.0,25.4931,25.5392,25.4777,25.4931,76600.0
2012-09-27 14:00:00,33.19,33.23,33.16,33.19,76600.0,25.5008,25.5315,25.4777,25.5008,76600.0
2012-09-27 14:05:00,33.19,33.23,33.18,33.2,59400.0,25.5008,25.5315,25.4931,25.5085,59400.0
2012-09-27 14:10:00,33.2,33.29,33.19,33.29,129300.0,25.5085,25.5776,25.5008,25.5776,129300.0
2012-09-27 14:15:00,33.29,33.29,33.23,33.25,63900.0,25.5776,25.5776,25.5315,25.5469,63900.0
2012-09-27 14:20:00,33.25,33.3,33.24,33.29,89700.0,25.5469,25.5853,25.5392,25.5776,89700.0
2012-09-27 14:25:00,33.3,33.3,33.27,33.27,52500.0,25.5853,25.5853,25.5623,25.5623,52500.0
2012-09-27 14:30:00,33.27,33.29,33.25,33.28,94900.0,25.5623,25.5776,25.5469,25.5699,94900.0
2012-09-27 14:35:00,33.28,33.3,33.26,33.29,113400.0,25.5699,25.5853,25.5546,25.5776,113400.0
2012-09-27 14:40:00,33.29,33.3,33.25,33.29,81300.0,25.5776,25.5853,25.5469,25.5776,81300.0
2012-09-27 14:45:00,33.28,33.29,33.26,33.26,50600.0,25.5699,25.5776,25.5546,25.5546,50600.0
2012-09-27 14:50:00,33.26,33.3,33.13,33.13,287900.0,25.5546,25.5853,25.4547,25.4547,287900.0
2012-09-27 14:55:00,33.13,33.21,33.12,33.17,163300.0,25.4547,25.5162,25.447,25.4854,163300.0
2012-09-27 15:00:00,33.18,33.22,33.16,33.19,128700.0,25.4931,25.5238,25.4777,25.5008,128700.0
2012-09-27 15:05:00,33.19,33.2,33.13,33.14,254600.0,25.5008,25.5085,25.4547,25.4624,254600.0
2012-09-27 15:10:00,33.14,33.19,33.11,33.11,175200.0,25.4624,25.5008,25.4393,25.4393,175200.0
2012-09-27 15:15:00,33.11,33.17,33.09,33.11,174400.0,25.4393,25.4854,25.424,25.4393,174400.0
2012-09-27 15:20:00,33.11,33.16,33.1,33.12,212300.0,25.4393,25.4777,25.4316,25.447,212300.0
2012-09-27 15:25:00,33.12,33.17,33.11,33.12,135200.0,25.447,25.4854,25.4393,25.447,135200.0
2012-09-27 15:30:00,33.11,33.16,33.1,33.16,109000.0,25.4393,25.4777,25.4316,25.4777,109000.0
2012-09-27 15:35:00,33.16,33.17,33.15,33.15,227600.0,25.4777,25.4854,25.4701,25.4701,227600.0
2012-09-27 15:40:00,33.15,33.18,33.15,33.16,243600.0,25.4701,25.4931,25.4701,25.4777,243600.0
2012-09-27 15:45:00,33.15,33.16,33.09,33.13,377500.0,25.4701,25.4777,25.424,25.4547,377500.0
2012-09-27 15:50:00,33.13,33.13,33.09,33.12,301700.0,25.4547,25.4547,25.424,25.447,301700.0
2012-09-27 15:55:00,33.11,33.2,33.1,33.2,610700.0,25.4393,25.5085,25.4316,25.5085,610700.0
2012-09-28 09:30:00,32.91,33.02,32.9,32.95,254400.0,25.2857,25.3702,25.278,25.3164,254400.0
2012-09-28 09:35:00,32.95,33.06,32.93,33.04,328800.0,25.3164,25.4009,25.301,25.3855,328800.0
2012-09-28 09:40:00,33.04,33.04,32.92,32.96,235900.0,25.3855,25.3855,25.2933,25.3241,235900.0
2012-09-28 09:45:00,32.95,32.99,32.93,32.93,436600.0,25.3164,25.3471,25.301,25.301,436600.0
2012-09-28 09:50:00,32.93,32.96,32.81,32.85,666000.0,25.301,25.3241,25.2088,25.2396,666000.0
2012-09-28 09:55:00,32.85,32.93,32.82,32.93,347800.0,25.2396,25.301,25.2165,25.301,347800.0
2012-09-28 10:00:00,32.93,32.95,32.85,32.9,305300.0,25.301,25.3164,25.2396,25.278,305300.0
2012-09-28 10:05:00,32.89,32.97,32.87,32.89,522700.0,25.2703,25.3318,25.2549,25.2703,522700.0
2012-09-28 10:10:00,32.89,32.89,32.84,32.86,238500.0,25.2703,25.2703,25.2319,25.2472,238500.0
2012-09-28 10:15:00,32.86,32.87,32.83,32.84,222000.0,25.2472,25.2549,25.2242,25.2319,222000.0
2012-09-28 10:20:00,32.85,32.85,32.79,32.8,199900.0,25.2396,25.2396,25.1935,25.2011,199900.0
2012-09-28 10:25:00,32.8,32.81,32.65,32.69,452400.0,25.2011,25.2088,25.0859,25.1166,452400.0
2012-09-28 10:30:00,32.7,32.75,32.62,32.75,711500.0,25.1243,25.1627,25.0629,25.1627,711500.0
2012-09-28 10:35:00,32.76,32.8,32.73,32.78,285500.0,25.1704,25.2011,25.1474,25.1858,285500.0
2012-09-28 10:40:00,32.78,32.81,32.74,32.77,216800.0,25.1858,25.2088,25.1551,25.1781,216800.0
2012-09-28 10:45:00,32.76,32.8,32.71,32.76,873800.0,25.1704,25.2011,25.132,25.1704,873800.0
2012-09-28 10:50:00,32.76,32.79,32.7,32.71,214100.0,25.1704,25.1935,25.1243,25.132,214100.0
2012-09-28 10:55:00,32.71,32.74,32.7,32.71,208500.0,25.132,25.1551,25.1243,25.132,208500.0
2012-09-28 11:00:00,32.72,32.72,32.65,32.67,304600.0,25.1397,25.1397,25.0859,25.1013,304600.0
2012-09-28 11:05:00,32.68,32.7,32.61,32.66,434000.0,25.109,25.1243,25.0552,25.0936,434000.0
2012-09-28 11:10:00,32.66,32.67,32.62,32.65,196500.0,25.0936,25.1013,25.0629,25.0859,196500.0
2012-09-28 11:15:00,32.66,32.73,32.65,32.69,221800.0,25.0936,25.1474,25.0859,25.1166,221800.0
2012-09-28 11:20:00,32.69,32.74,32.67,32.72,126600.0,25.1166,25.1551,25.1013,25.1397,126600.0
2012-09-28 11:25:00,32.72,32.74,32.68,32.7,290000.0,25.1397,25.1551,25.109,25.1243,290000.0
2012-09-28 11:30:00,32.69,32.76,32.67,32.69,174800.0,25.1166,25.1704,25.1013,25.1166,174800.0
2012-09-28 11:35:00,32.69,32.7,32.66,32.66,218200.0,25.1166,25.1243,25.0936,25.0936,218200.0
2012-09-28 11:40:00,32.66,32.76,32.66,32.72,230700.0,25.0936,25.1704,25.0936,25.1397,230700.0
2012-09-28 11:45:00,32.72,32.78,32.7,32.78,287500.0,25.1397,25.1858,25.1243,25.1858,287500.0
2012-09-28 11:50:00,32.77,32.79,32.76,32.78,207000.0,25.1781,25.1935,25.1704,25.1858,207000.0
2012-09-28 11:55:00,32.77,32.8,32.75,32.75,171600.0,25.1781,25.2011,25.1627,25.1627,171600.0
2012-09-28 12:00:00,32.75,32.8,32.74,32.75,151900.0,25.1627,25.2011,25.1551,25.1627,151900.0
2012-09-28 12:05:00,32.74,32.84,32.74,32.83,155400.0,25.1551,25.2319,25.1551,25.2242,155400.0
2012-09-28 12:10:00,32.82,32.89,32.82,32.84,189700.0,25.2165,25.2703,25.2165,25.2319,189700.0
2012-09-28 12:15:00,32.85,32.94,32.84,32.92,246700.0,25.2396,25.3087,25.2319,25.2933,246700.0
2012-09-28 12:20:00,32.92,32.95,32.88,32.92,161900.0,25.2933,25.3164,25.2626,25.2933,161900.0
2012-09-28 12:25:00,32.92,32.94,32.89,32.93,125900.0,25.2933,25.3087,25.2703,25.301,125900.0
2012-09-28 12:30:00,32.93,32.93,32.86,32.87,178800.0,25.301,25.301,25.2472,25.2549,178800.0
2012-09-28 12:35:00,32.88,32.89,32.84,32.86,88700.0,25.2626,25.2703,25.2319,25.2472,88700.0
2012-09-28 12:40:00,32.86,32.89,32.84,32.86,67200.0,25.2472,25.2703,25.2319,25.2472,67200.0
2012-09-28 12:45:00,32.86,32.87,32.82,32.82,68600.0,25.2472,25.2549,25.2165,25.2165,68600.0
2012-09-28 12:50:00,32.82,32.83,32.81,32.82,35000.0,25.2165,25.2242,25.2088,25.2165,35000.0
2012-09-28 12:55:00,32.82,32.84,32.8,32.83,87300.0,25.2165,25.2319,25.2011,25.2242,87300.0
2012-09-28 13:00:00,32.84,32.87,32.84,32.86,78700.0,25.2319,25.2549,25.2319,25.2472,78700.0
2012-09-28 13:05:00,32.85,32.9,32.85,32.9,165300.0,25.2396,25.278,25.2396,25.278,165300.0
2012-09-28 13:10:00,32.9,32.9,32.86,32.87,220000.0,25.278,25.278,25.2472,25.2549,220000.0
2012-09-28 13:15:00,32.86,32.88,32.86,32.87,96500.0,25.2472,25.2626,25.2472,25.2549,96500.0
2012-09-28 13:20:00,32.88,32.93,32.87,32.91,74700.0,25.2626,25.301,25.2549,25.2857,74700.0
2012-09-28 13:25:00,32.91,32.92,32.88,32.88,54100.0,25.2857,25.2933,25.2626,25.2626,54100.0
2012-09-28 13:30:00,32.88,32.91,32.88,32.89,65400.0,25.2626,25.2857,25.2626,25.2703,65400.0
2012-09-28 13:35:00,32.89,32.96,32.88,32.95,139100.0,25.2703,25.3241,25.2626,25.3164,139100.0
2012-09-28 13:40:00,32.95,33.02,32.94,33.01,349800.0,25.3164,25.3702,25.3087,25.3625,349800.0
2012-09-28 13:45:00,33.01,33.01,32.95,32.96,114200.0,25.3625,25.3625,25.3164,25.3241,114200.0
2012-09-28 13:50:00,32.95,32.96,32.89,32.93,257900.0,25.3164,25.3241,25.2703,25.301,257900.0
2012-09-28 13:55:00,32.92,32.94,32.89,32.91,144000.0,25.2933,25.3087,25.2703,25.2857,144000.0
2012-09-28 14:00:00,32.9,32.98,32.9,32.96,100500.0,25.278,25.3394,25.278,25.3241,100500.0
2012-09-28 14:05:00,32.97,33.03,32.97,33.02,255700.0,25.3318,25.3779,25.3318,25.3702,255700.0
2012-09-28 14:10:00,33.02,33.06,33.01,33.06,175500.0,25.3702,25.4009,25.3625,25.4009,175500.0
2012-09-28 14:15:00,33.06,33.06,33.01,33.06,127700.0,25.4009,25.4009,25.3625,25.4009,127700.0
2012-09-28 14:20:00,33.06,33.09,33.01,33.01,175400.0,25.4009,25.424,25.3625,25.3625,175400.0
2012-09-28 14:25:00,33.02,33.04,32.96,32.99,153600.0,25.3702,25.3855,25.3241,25.3471,153600.0
2012-09-28 14:30:00,32.99,33.01,32.93,32.99,214000.0,25.3471,25.3625,25.301,25.3471,214000.0
2012-09-28 14:35:00,33.0,33.03,32.95,33.0,198200.0,25.3548,25.3779,25.3164,25.3548,198200.0
2012-09-28 14:40:00,33.0,33.01,32.95,33.0,137000.0,25.3548,25.3625,25.3164,25.3548,137000.0
2012-09-28 14:45:00,32.99,33.0,32.93,32.93,103000.0,25.3471,25.3548,25.301,25.301,103000.0
2012-09-28 14:50:00,32.93,32.94,32.91,32.92,94900.0,25.301,25.3087,25.2857,25.2933,94900.0
2012-09-28 14:55:00,32.92,32.97,32.9,32.91,136300.0,25.2933,25.3318,25.278,25.2857,136300.0
2012-09-28 15:00:00,32.9,32.93,32.88,32.88,94100.0,25.278,25.301,25.2626,25.2626,94100.0
2012-09-28 15:05:00,32.89,32.9,32.86,32.9,130800.0,25.2703,25.278,25.2472,25.278,130800.0
2012-09-28 15:10:00,32.9,32.9,32.88,32.89,56400.0,25.278,25.278,25.2626,25.2703,56400.0
2012-09-28 15:15:00,32.89,32.93,32.84,32.84,153500.0,25.2703,25.301,25.2319,25.2319,153500.0
2012-09-28 15:20:00,32.84,32.92,32.84,32.9,160600.0,25.2319,25.2933,25.2319,25.278,160600.0
2012-09-28 15:25:00,32.89,32.9,32.81,32.84,184600.0,25.2703,25.278,25.2088,25.2319,184600.0
2012-09-28 15:30:00,32.83,32.86,32.75,32.77,431500.0,25.2242,25.2472,25.1627,25.1781,431500.0
2012-09-28 15:35:00,32.77,32.77,32.7,32.7,418700.0,25.1781,25.1781,25.1243,25.1243,418700.0
2012-09-28 15:40:00,32.7,32.81,32.7,32.81,349800.0,25.1243,25.2088,25.1243,25.2088,349800.0
2012-09-28 15:45:00,32.81,32.91,32.79,32.83,536400.0,25.2088,25.2857,25.1935,25.2242,536400.0
2012-09-28 15:50:00,32.84,32.88,32.83,32.86,440000.0,25.2319,25.2626,25.2242,25.2472,440000.0
2012-09-28 15:55:00,32.87,32.87,32.78,32.78,697600.0,25.2549,25.2549,25.1858,25.1858,697600.0
2012-10-01 09:30:00,33.02,33.07,32.99,33.02,487200.0,25.3702,25.4086,25.3471,25.3702,487200.0
2012-10-01 09:35:00,33.02,33.24,33.02,33.22,296800.0,25.3702,25.5392,25.3702,25.5238,296800.0
2012-10-01 09:40:00,33.22,33.23,33.06,33.1,149700.0,25.5238,25.5315,25.4009,25.4316,149700.0
2012-10-01 09:45:00,33.11,33.12,33.02,33.09,154800.0,25.4393,25.447,25.3702,25.424,154800.0
2012-10-01 09:50:00,33.1,33.11,33.02,33.05,181400.0,25.4316,25.4393,25.3702,25.3932,181400.0
2012-10-01 09:55:00,33.06,33.17,33.05,33.12,234200.0,25.4009,25.4854,25.3932,25.447,234200.0
2012-10-01 10:00:00,33.12,33.4,33.12,33.37,366600.0,25.447,25.6621,25.447,25.6391,366600.0
2012-10-01 10:05:00,33.37,33.51,33.36,33.51,357600.0,25.6391,25.7467,25.6314,25.7467,357600.0
2012-10-01 10:10:00,33.51,33.52,33.42,33.44,277600.0,25.7467,25.7543,25.6775,25.6929,277600.0
2012-10-01 10:15:00,33.44,33.47,33.29,33.29,214900.0,25.6929,25.7159,25.5776,25.5776,214900.0
2012-10-01 10:20:00,33.3,33.34,33.29,33.32,228300.0,25.5853,25.616,25.5776,25.6007,228300.0
2012-10-01 10:25:00,33.31,33.32,33.28,33.29,162900.0,25.593,25.6007,25.5699,25.5776,162900.0
2012-10-01 10:30:00,33.28,33.29,33.25,33.29,276800.0,25.5699,25.5776,25.5469,25.5776,276800.0
2012-10-01 10:35:00,33.3,33.41,33.29,33.37,255000.0,25.5853,25.6698,25.5776,25.6391,255000.0
2012-10-01 10:40:00,33.37,33.38,33.29,33.3,390800.0,25.6391,25.6468,25.5776,25.5853,390800.0
2012-10-01 10:45:00,33.3,33.3,33.27,33.29,236600.0,25.5853,25.5853,25.5623,25.5776,236600.0
2012-10-01 10:50:00,33.29,33.32,33.28,33.31,143800.0,25.5776,25.6007,25.5699,25.593,143800.0
2012-10-01 10:55:00,33.3,33.31,33.27,33.3,277000.0,25.5853,25.593,25.5623,25.5853,277000.0
2012-10-01 11:00:00,33.3,33.39,33.3,33.34,250500.0,25.5853,25.6545,25.5853,25.616,250500.0
2012-10-01 11:05:00,33.34,33.34,33.27,33.3,138600.0,25.616,25.616,25.5623,25.5853,138600.0
2012-10-01 11:10:00,33.3,33.32,33.26,33.27,169000.0,25.5853,25.6007,25.5546,25.5623,169000.0
2012-10-01 11:15:00,33.26,33.3,33.25,33.25,211500.0,25.5546,25.5853,25.5469,25.5469,211500.0
2012-10-01 11:20:00,33.25,33.3,33.25,33.28,95700.0,25.5469,25.5853,25.5469,25.5699,95700.0
2012-10-01 11:25:00,33.29,33.3,33.25,33.27,115800.0,25.5776,25.5853,25.5469,25.5623,115800.0
2012-10-01 11:30:00,33.27,33.3,33.27,33.29,53900.0,25.5623,25.5853,25.5623,25.5776,53900.0
2012-10-01 11:35:00,33.29,33.3,33.29,33.29,75000.0,25.5776,25.5853,25.5776,25.5776,75000.0
2012-10-01 11:40:00,33.29,33.3,33.28,33.29,125100.0,25.5776,25.5853,25.5699,25.5776,125100.0
2012-10-01 11:45:00,33.29,33.29,33.25,33.25,96500.0,25.5776,25.5776,25.5469,25.5469,96500.0
2012-10-01 11:50:00,33.25,33.26,33.23,33.25,225500.0,25.5469,25.5546,25.5315,25.5469,225500.0
2012-10-01 11:55:00,33.25,33.29,33.24,33.29,245500.0,25.5469,25.5776,25.5392,25.5776,245500.0
2012-10-01 12:00:00,33.29,33.35,33.28,33.35,123600.0,25.5776,25.6237,25.5699,25.6237,123600.0
2012-10-01 12:05:00,33.35,33.4,33.34,33.39,99700.0,25.6237,25.6621,25.616,25.6545,99700.0
2012-10-01 12:10:00,33.4,33.45,33.39,33.43,255500.0,25.6621,25.7006,25.6545,25.6852,255500.0
2012-10-01 12:15:00,33.43,33.49,33.42,33.48,289900.0,25.6852,25.7313,25.6775,25.7236,289900.0
2012-10-01 12:20:00,33.48,33.5,33.46,33.5,239800.0,25.7236,25.739,25.7082,25.739,239800.0
2012-10-01 12:25:00,33.5,33.52,33.49,33.52,146200.0,25.739,25.7543,25.7313,25.7543,146200.0
2012-10-01 12:30:00,33.52,33.59,33.44,33.48,424500.0,25.7543,25.8081,25.6929,25.7236,424500.0
2012-10-01 12:35:00,33.48,33.51,33.45,33.46,214300.0,25.7236,25.7467,25.7006,25.7082,214300.0
2012-10-01 12:40:00,33.47,33.54,33.45,33.54,117600.0,25.7159,25.7697,25.7006,25.7697,117600.0
2012-10-01 12:45:00,33.54,33.57,33.47,33.48,239200.0,25.7697,25.7928,25.7159,25.7236,239200.0
2012-10-01 12:50:00,33.48,33.49,33.4,33.41,174800.0,25.7236,25.7313,25.6621,25.6698,174800.0
2012-10-01 12:55:00,33.41,33.45,33.4,33.43,176100.0,25.6698,25.7006,25.6621,25.6852,176100.0
2012-10-01 13:00:00,33.44,33.44,33.34,33.36,251700.0,25.6929,25.6929,25.616,25.6314,251700.0
2012-10-01 13:05:00,33.36,33.39,33.3,33.31,161600.0,25.6314,25.6545,25.5853,25.593,161600.0
2012-10-01 13:10:00,33.3,33.34,33.26,33.3,390100.0,25.5853,25.616,25.5546,25.5853,390100.0
2012-10-01 13:15:00,33.3,33.32,33.25,33.32,231600.0,25.5853,25.6007,25.5469,25.6007,231600.0
2012-10-01 13:20:00,33.32,33.34,33.27,33.28,211200.0,25.6007,25.616,25.5623,25.5699,211200.0
2012-10-01 13:25:00,33.28,33.31,33.26,33.3,120200.0,25.5699,25.593,25.5546,25.5853,120200.0
2012-10-01 13:30:00,33.31,33.34,33.27,33.3,180200.0,25.593,25.616,25.5623,25.5853,180200.0
2012-10-01 13:35:00,33.3,33.31,33.25,33.26,111000.0,25.5853,25.593,25.5469,25.5546,111000.0
2012-10-01 13:40:00,33.25,33.31,33.23,33.3,144700.0,25.5469,25.593,25.5315,25.5853,144700.0
2012-10-01 13:45:00,33.31,33.31,33.29,33.3,135200.0,25.593,25.593,25.5776,25.5853,135200.0
2012-10-01 13:50:00,33.3,33.37,33.3,33.36,85200.0,25.5853,25.6391,25.5853,25.6314,85200.0
2012-10-01 13:55:00,33.36,33.36,33.31,33.33,165400.0,25.6314,25.6314,25.593,25.6084,165400.0
2012-10-01 14:00:00,33.33,33.36,33.31,33.36,116300.0,25.6084,25.6314,25.593,25.6314,116300.0
2012-10-01 14:05:00,33.36,33.39,33.3,33.39,163400.0,25.6314,25.6545,25.5853,25.6545,163400.0
2012-10-01 14:10:00,33.39,33.4,33.36,33.37,111500.0,25.6545,25.6621,25.6314,25.6391,111500.0
2012-10-01 14:15:00,33.37,33.38,33.28,33.3,141700.0,25.6391,25.6468,25.5699,25.5853,141700.0
2012-10-01 14:20:00,33.3,33.31,33.28,33.3,162400.0,25.5853,25.593,25.5699,25.5853,162400.0
2012-10-01 14:25:00,33.31,33.31,33.28,33.3,89800.0,25.593,25.593,25.5699,25.5853,89800.0
2012-10-01 14:30:00,33.3,33.33,33.29,33.32,108100.0,25.5853,25.6084,25.5776,25.6007,108100.0
2012-10-01 14:35:00,33.32,33.38,33.32,33.36,110400.0,25.6007,25.6468,25.6007,25.6314,110400.0
2012-10-01 14:40:00,33.36,33.39,33.33,33.37,72400.0,25.6314,25.6545,25.6084,25.6391,72400.0
2012-10-01 14:45:00,33.37,33.4,33.37,33.38,108100.0,25.6391,25.6621,25.6391,25.6468,108100.0
2012-10-01 14:50:00,33.38,33.4,33.33,33.36,129200.0,25.6468,25.6621,25.6084,25.6314,129200.0
2012-10-01 14:55:00,33.36,33.36,33.33,33.35,111900.0,25.6314,25.6314,25.6084,25.6237,111900.0
2012-10-01 15:00:00,33.35,33.38,33.34,33.37,182000.0,25.6237,25.6468,25.616,25.6391,182000.0
2012-10-01 15:05:00,33.37,33.38,33.31,33.32,380700.0,25.6391,25.6468,25.593,25.6007,380700.0
2012-10-01 15:10:00,33.32,33.32,33.22,33.23,146900.0,25.6007,25.6007,25.5238,25.5315,146900.0
2012-10-01 15:15:00,33.23,33.23,33.17,33.21,229300.0,25.5315,25.5315,25.4854,25.5162,229300.0
2012-10-01 15:20:00,33.22,33.22,33.1,33.14,262600.0,25.5238,25.5238,25.4316,25.4624,262600.0
2012-10-01 15:25:00,33.15,33.2,33.1,33.17,269500.0,25.4701,25.5085,25.4316,25.4854,269500.0
2012-10-01 15:30:00,33.17,33.22,33.17,33.2,156300.0,25.4854,25.5238,25.4854,25.5085,156300.0
2012-10-01 15:35:00,33.2,33.23,33.14,33.18,203700.0,25.5085,25.5315,25.4624,25.4931,203700.0
2012-10-01 15:40:00,33.18,33.26,33.17,33.18,373200.0,25.4931,25.5546,25.4854,25.4931,373200.0
2012-10-01 15:45:00,33.19,33.25,33.16,33.23,429200.0,25.5008,25.5469,25.4777,25.5315,429200.0
2012-10-01 15:50:00,33.22,33.25,33.16,33.19,423000.0,25.5238,25.5469,25.4777,25.5008,423000.0
2012-10-01 15:55:00,33.19,33.25,33.19,33.25,600500.0,25.5008,25.5469,25.5008,25.5469,600500.0
2012-10-02 09:30:00,33.48,33.61,33.41,33.47,299600.0,25.7236,25.8235,25.6698,25.7159,299600.0
2012-10-02 09:35:00,33.46,33.57,33.39,33.49,192700.0,25.7082,25.7928,25.6545,25.7313,192700.0
2012-10-02 09:40:00,33.49,33.49,33.4,33.42,195100.0,25.7313,25.7313,25.6621,25.6775,195100.0
2012-10-02 09:45:00,33.43,33.57,33.43,33.49,513300.0,25.6852,25.7928,25.6852,25.7313,513300.0
2012-10-02 09:50:00,33.5,33.53,33.41,33.5,234200.0,25.739,25.762,25.6698,25.739,234200.0
2012-10-02 09:55:00,33.5,33.55,33.44,33.54,243100.0,25.739,25.7774,25.6929,25.7697,243100.0
2012-10-02 10:00:00,33.53,33.55,33.43,33.44,425700.0,25.762,25.7774,25.6852,25.6929,425700.0
2012-10-02 10:05:00,33.44,33.45,33.4,33.44,168900.0,25.6929,25.7006,25.6621,25.6929,168900.0
2012-10-02 10:10:00,33.43,33.51,33.4,33.48,143100.0,25.6852,25.7467,25.6621,25.7236,143100.0
2012-10-02 10:15:00,33.48,33.49,33.44,33.47,244700.0,25.7236,25.7313,25.6929,25.7159,244700.0
2012-10-02 10:20:00,33.47,33.52,33.46,33.5,226100.0,25.7159,25.7543,25.7082,25.739,226100.0
2012-10-02 10:25:00,33.5,33.54,33.47,33.54,228800.0,25.739,25.7697,25.7159,25.7697,228800.0
2012-10-02 10:30:00,33.55,33.63,33.53,33.61,194100.0,25.7774,25.8389,25.762,25.8235,194100.0
2012-10-02 10:35:00,33.61,33.65,33.6,33.61,172000.0,25.8235,25.8542,25.8158,25.8235,172000.0
2012-10-02 10:40:00,33.61,33.7,33.6,33.66,383500.0,25.8235,25.8926,25.8158,25.8619,383500.0
2012-10-02 10:45:00,33.66,33.76,33.62,33.66,252900.0,25.8619,25.9387,25.8312,25.8619,252900.0
2012-10-02 10:50:00,33.67,33.69,33.55,33.55,242800.0,25.8696,25.885,25.7774,25.7774,242800.0
2012-10-02 10:55:00,33.55,33.58,33.51,33.56,166100.0,25.7774,25.8004,25.7467,25.7851,166100.0
2012-10-02 11:00:00,33.56,33.56,33.49,33.49,288200.0,25.7851,25.7851,25.7313,25.7313,288200.0
2012-10-02 11:05:00,33.49,33.56,33.48,33.49,277900.0,25.7313,25.7851,25.7236,25.7313,277900.0
2012-10-02 11:10:00,33.48,33.56,33.46,33.56,290100.0,25.7236,25.7851,25.7082,25.7851,290100.0
2012-10-02 11:15:00,33.56,33.58,33.5,33.5,125300.0,25.7851,25.8004,25.739,25.739,125300.0
2012-10-02 11:20:00,33.5,33.52,33.45,33.48,184600.0,25.739,25.7543,25.7006,25.7236,184600.0
2012-10-02 11:25:00,33.5,33.52,33.48,33.48,228200.0,25.739,25.7543,25.7236,25.7236,228200.0
2012-10-02 11:30:00,33.49,33.51,33.45,33.46,201300.0,25.7313,25.7467,25.7006,25.7082,201300.0
2012-10-02 11:35:00,33.45,33.49,33.36,33.44,294900.0,25.7006,25.7313,25.6314,25.6929,294900.0
2012-10-02 11:40:00,33.43,33.5,33.37,33.5,181700.0,25.6852,25.739,25.6391,25.739,181700.0
2012-10-02 11:45:00,33.49,33.55,33.48,33.55,214100.0,25.7313,25.7774,25.7236,25.7774,214100.0
2012-10-02 11:50:00,33.55,33.55,33.5,33.5,109100.0,25.7774,25.7774,25.739,25.739,109100.0
2012-10-02 11:55:00,33.5,33.52,33.39,33.44,145600.0,25.739,25.7543,25.6545,25.6929,145600.0
2012-10-02 12:00:00,33.44,33.5,33.43,33.47,154500.0,25.6929,25.739,25.6852,25.7159,154500.0
2012-10-02 12:05:00,33.48,33.5,33.43,33.49,115600.0,25.7236,25.739,25.6852,25.7313,115600.0
2012-10-02 12:10:00,33.49,33.61,33.44,33.6,238000.0,25.7313,25.8235,25.6929,25.8158,238000.0
2012-10-02 12:15:00,33.59,33.64,33.57,33.6,116500.0,25.8081,25.8465,25.7928,25.8158,116500.0
2012-10-02 12:20:00,33.6,33.61,33.57,33.58,161100.0,25.8158,25.8235,25.7928,25.8004,161100.0
2012-10-02 12:25:00,33.57,33.62,33.54,33.59,152500.0,25.7928,25.8312,25.7697,25.8081,152500.0
2012-10-02 12:30:00,33.59,33.62,33.53,33.54,125500.0,25.8081,25.8312,25.762,25.7697,125500.0
2012-10-02 12:35:00,33.53,33.6,33.5,33.51,271500.0,25.762,25.8158,25.739,25.7467,271500.0
2012-10-02 12:40:00,33.51,33.54,33.5,33.54,87000.0,25.7467,25.7697,25.739,25.7697,87000.0
2012-10-02 12:45:00,33.54,33.55,33.49,33.5,72800.0,25.7697,25.7774,25.7313,25.739,72800.0
2012-10-02 12:50:00,33.5,33.51,33.48,33.49,55000.0,25.739,25.7467,25.7236,25.7313,55000.0
2012-10-02 12:55:00,33.49,33.5,33.45,33.46,88100.0,25.7313,25.739,25.7006,25.7082,88100.0
2012-10-02 13:00:00,33.46,33.54,33.45,33.54,78600.0,25.7082,25.7697,25.7006,25.7697,78600.0
2012-10-02 13:05:00,33.54,33.55,33.51,33.54,71400.0,25.7697,25.7774,25.7467,25.7697,71400.0
2012-10-02 13:10:00,33.52,33.52,33.47,33.5,122900.0,25.7543,25.7543,25.7159,25.739,122900.0
2012-10-02 13:15:00,33.5,33.51,33.46,33.47,81400.0,25.739,25.7467,25.7082,25.7159,81400.0
2012-10-02 13:20:00,33.48,33.54,33.48,33.5,99800.0,25.7236,25.7697,25.7236,25.739,99800.0
2012-10-02 13:25:00,33.49,33.49,33.43,33.43,94400.0,25.7313,25.7313,25.6852,25.6852,94400.0
2012-10-02 13:30:00,33.43,33.44,33.39,33.4,275200.0,25.6852,25.6929,25.6545,25.6621,275200.0
2012-10-02 13:35:00,33.4,33.44,33.39,33.44,216600.0,25.6621,25.6929,25.6545,25.6929,216600.0
2012-10-02 13:40:00,33.44,33.45,33.39,33.41,107600.0,25.6929,25.7006,25.6545,25.6698,107600.0
2012-10-02 13:45:00,33.41,33.43,33.37,33.42,228400.0,25.6698,25.6852,25.6391,25.6775,228400.0
2012-10-02 13:50:00,33.42,33.42,33.33,33.34,155400.0,25.6775,25.6775,25.6084,25.616,155400.0
2012-10-02 13:55:00,33.34,33.38,33.26,33.38,304700.0,25.616,25.6468,25.5546,25.6468,304700.0
2012-10-02 14:00:00,33.38,33.49,33.37,33.42,473900.0,25.6468,25.7313,25.6391,25.6775,473900.0
2012-10-02 14:05:00,33.42,33.43,33.34,33.35,150000.0,25.6775,25.6852,25.616,25.6237,150000.0
2012-10-02 14:10:00,33.35,33.4,33.33,33.39,182100.0,25.6237,25.6621,25.6084,25.6545,182100.0
2012-10-02 14:15:00,33.4,33.4,33.35,33.37,101600.0,25.6621,25.6621,25.6237,25.6391,101600.0
2012-10-02 14:20:00,33.36,33.38,33.35,33.37,149400.0,25.6314,25.6468,25.6237,25.6391,149400.0
2012-10-02 14:25:00,33.38,33.38,33.27,33.34,227300.0,25.6468,25.6468,25.5623,25.616,227300.0
2012-10-02 14:30:00,33.33,33.35,33.32,33.35,151100.0,25.6084,25.6237,25.6007,25.6237,151100.0
2012-10-02 14:35:00,33.35,33.4,33.35,33.38,151200.0,25.6237,25.6621,25.6237,25.6468,151200.0
2012-10-02 14:40:00,33.37,33.43,33.35,33.42,519200.0,25.6391,25.6852,25.6237,25.6775,519200.0
2012-10-02 14:45:00,33.42,33.45,33.39,33.43,295900.0,25.6775,25.7006,25.6545,25.6852,295900.0
2012-10-02 14:50:00,33.43,33.45,33.42,33.45,111000.0,25.6852,25.7006,25.6775,25.7006,111000.0
2012-10-02 14:55:00,33.45,33.45,33.4,33.41,269300.0,25.7006,25.7006,25.6621,25.6698,269300.0
2012-10-02 15:00:00,33.41,33.41,33.35,33.36,355200.0,25.6698,25.6698,25.6237,25.6314,355200.0
2012-10-02 15:05:00,33.36,33.43,33.35,33.4,342700.0,25.6314,25.6852,25.6237,25.6621,342700.0
2012-10-02 15:10:00,33.41,33.41,33.35,33.4,183200.0,25.6698,25.6698,25.6237,25.6621,183200.0
2012-10-02 15:15:00,33.41,33.44,33.39,33.42,115900.0,25.6698,25.6929,25.6545,25.6775,115900.0
2012-10-02 15:20:00,33.42,33.44,33.41,33.43,98100.0,25.6775,25.6929,25.6698,25.6852,98100.0
2012-10-02 15:25:00,33.42,33.43,33.38,33.39,214100.0,25.6775,25.6852,25.6468,25.6545,214100.0
2012-10-02 15:30:00,33.4,33.41,33.36,33.37,325000.0,25.6621,25.6698,25.6314,25.6391,325000.0
2012-10-02 15:35:00,33.36,33.42,33.35,33.39,301600.0,25.6314,25.6775,25.6237,25.6545,301600.0
2012-10-02 15:40:00,33.39,33.41,33.35,33.37,358700.0,25.6545,25.6698,25.6237,25.6391,358700.0
2012-10-02 15:45:00,33.37,33.44,33.37,33.41,319600.0,25.6391,25.6929,25.6391,25.6698,319600.0
2012-10-02 15:50:00,33.4,33.47,33.4,33.44,492100.0,25.6621,25.7159,25.6621,25.6929,492100.0
2012-10-02 15:55:00,33.44,33.46,33.42,33.46,440000.0,25.6929,25.7082,25.6775,25.7082,440000.0
2012-10-03 09:30:00,33.6,33.65,33.52,33.54,332700.0,25.8158,25.8542,25.7543,25.7697,332700.0
2012-10-03 09:35:00,33.53,33.6,33.51,33.52,278500.0,25.762,25.8158,25.7467,25.7543,278500.0
2012-10-03 09:40:00,33.51,33.63,33.5,33.6,219400.0,25.7467,25.8389,25.739,25.8158,219400.0
2012-10-03 09:45:00,33.6,33.64,33.55,33.61,343300.0,25.8158,25.8465,25.7774,25.8235,343300.0
2012-10-03 09:50:00,33.62,33.65,33.56,33.57,223600.0,25.8312,25.8542,25.7851,25.7928,223600.0
2012-10-03 09:55:00,33.57,33.6,33.54,33.55,202100.0,25.7928,25.8158,25.7697,25.7774,202100.0
2012-10-03 10:00:00,33.55,33.62,33.48,33.49,424000.0,25.7774,25.8312,25.7236,25.7313,424000.0
2012-10-03 10:05:00,33.5,33.68,33.48,33.67,354700.0,25.739,25.8773,25.7236,25.8696,354700.0
2012-10-03 10:10:00,33.67,33.95,33.67,33.9,829900.0,25.8696,26.0847,25.8696,26.0463,829900.0
2012-10-03 10:15:00,33.91,34.01,33.88,34.0,551000.0,26.054,26.1308,26.0309,26.1231,551000.0
2012-10-03 10:20:00,34.01,34.05,33.91,33.94,335800.0,26.1308,26.1616,26.054,26.077,335800.0
2012-10-03 10:25:00,33.93,33.96,33.87,33.9,256700.0,26.0694,26.0924,26.0233,26.0463,256700.0
2012-10-03 10:30:00,33.91,33.93,33.85,33.85,471400.0,26.054,26.0694,26.0079,26.0079,471400.0
2012-10-03 10:35:00,33.86,33.9,33.81,33.84,574600.0,26.0156,26.0463,25.9772,26.0002,574600.0
2012-10-03 10:40:00,33.85,33.92,33.81,33.91,372200.0,26.0079,26.0617,25.9772,26.054,372200.0
2012-10-03 10:45:00,33.92,34.0,33.89,33.99,287100.0,26.0617,26.1231,26.0386,26.1155,287100.0
2012-10-03 10:50:00,33.98,34.0,33.92,33.96,313700.0,26.1078,26.1231,26.0617,26.0924,313700.0
2012-10-03 10:55:00,33.96,34.04,33.95,34.03,288300.0,26.0924,26.1539,26.0847,26.1462,288300.0
2012-10-03 11:00:00,34.02,34.04,33.99,34.02,129400.0,26.1385,26.1539,26.1155,26.1385,129400.0
2012-10-03 11:05:00,34.02,34.04,33.99,34.02,124200.0,26.1385,26.1539,26.1155,26.1385,124200.0
2012-10-03 11:10:00,34.01,34.14,34.01,34.07,441700.0,26.1308,26.2307,26.1308,26.1769,441700.0
2012-10-03 11:15:00,34.08,34.15,34.07,34.14,239900.0,26.1846,26.2384,26.1769,26.2307,239900.0
2012-10-03 11:20:00,34.14,34.2,34.1,34.12,430400.0,26.2307,26.2768,26.2,26.2153,430400.0
2012-10-03 11:25:00,34.12,34.14,34.09,34.12,346900.0,26.2153,26.2307,26.1923,26.2153,346900.0
2012-10-03 11:30:00,34.12,34.15,34.1,34.15,206800.0,26.2153,26.2384,26.2,26.2384,206800.0
2012-10-03 11:35:00,34.15,34.16,34.1,34.13,245300.0,26.2384,26.2461,26.2,26.223,245300.0
2012-10-03 11:40:00,34.13,34.23,34.13,34.2,489500.0,26.223,26.2999,26.223,26.2768,489500.0
2012-10-03 11:45:00,34.2,34.3,34.2,34.3,411900.0,26.2768,26.3536,26.2768,26.3536,411900.0
2012-10-03 11:50:00,34.29,34.41,34.28,34.28,459700.0,26.346,26.4382,26.3383,26.3383,459700.0
2012-10-03 11:55:00,34.28,34.34,34.27,34.3,207900.0,26.3383,26.3844,26.3306,26.3536,207900.0
2012-10-03 12:00:00,34.31,34.31,34.25,34.27,195100.0,26.3613,26.3613,26.3152,26.3306,195100.0
2012-10-03 12:05:00,34.28,34.31,34.26,34.29,137300.0,26.3383,26.3613,26.3229,26.346,137300.0
2012-10-03 12:10:00,34.28,34.33,34.28,34.3,135500.0,26.3383,26.3767,26.3383,26.3536,135500.0
2012-10-03 12:15:00,34.3,34.3,34.26,34.29,101600.0,26.3536,26.3536,26.3229,26.346,101600.0
2012-10-03 12:20:00,34.29,34.3,34.25,34.27,91900.0,26.346,26.3536,26.3152,26.3306,91900.0
2012-10-03 12:25:00,34.26,34.27,34.21,34.21,175100.0,26.3229,26.3306,26.2845,26.2845,175100.0
2012-10-03 12:30:00,34.22,34.26,34.21,34.22,174800.0,26.2922,26.3229,26.2845,26.2922,174800.0
2012-10-03 12:35:00,34.22,34.24,34.18,34.22,196000.0,26.2922,26.3075,26.2614,26.2922,196000.0
2012-10-03 12:40:00,34.22,34.25,34.19,34.2,118300.0,26.2922,26.3152,26.2691,26.2768,118300.0
2012-10-03 12:45:00,34.21,34.3,34.21,34.3,217500.0,26.2845,26.3536,26.2845,26.3536,217500.0
2012-10-03 12:50:00,34.3,34.3,34.26,34.3,81800.0,26.3536,26.3536,26.3229,26.3536,81800.0
2012-10-03 12:55:00,34.3,34.35,34.25,34.33,374500.0,26.3536,26.3921,26.3152,26.3767,374500.0
2012-10-03 13:00:00,34.33,34.33,34.26,34.29,109600.0,26.3767,26.3767,26.3229,26.346,109600.0
2012-10-03 13:05:00,34.29,34.3,34.19,34.19,184600.0,26.346,26.3536,26.2691,26.2691,184600.0
2012-10-03 13:10:00,34.2,34.22,34.17,34.2,178200.0,26.2768,26.2922,26.2538,26.2768,178200.0
2012-10-03 13:15:00,34.2,34.23,34.2,34.21,99400.0,26.2768,26.2999,26.2768,26.2845,99400.0
2012-10-03 13:20:00,34.22,34.26,34.21,34.25,201900.0,26.2922,26.3229,26.2845,26.3152,201900.0
2012-10-03 13:25:00,34.26,34.26,34.22,34.23,119800.0,26.3229,26.3229,26.2922,26.2999,119800.0
2012-10-03 13:30:00,34.22,34.23,34.17,34.17,194400.0,26.2922,26.2999,26.2538,26.2538,194400.0
2012-10-03 13:35:00,34.18,34.18,34.11,34.11,438200.0,26.2614,26.2614,26.2077,26.2077,438200.0
2012-10-03 13:40:00,34.12,34.17,34.09,34.14,367000.0,26.2153,26.2538,26.1923,26.2307,367000.0
2012-10-03 13:45:00,34.13,34.2,34.12,34.18,149000.0,26.223,26.2768,26.2153,26.2614,149000.0
2012-10-03 13:50:00,34.18,34.24,34.17,34.2,104400.0,26.2614,26.3075,26.2538,26.2768,104400.0
2012-10-03 13:55:00,34.2,34.22,34.19,34.19,78100.0,26.2768,26.2922,26.2691,26.2691,78100.0
2012-10-03 14:00:00,34.19,34.25,34.19,34.21,101800.0,26.2691,26.3152,26.2691,26.2845,101800.0
2012-10-03 14:05:00,34.21,34.26,34.2,34.25,143100.0,26.2845,26.3229,26.2768,26.3152,143100.0
2012-10-03 14:10:00,34.25,34.26,34.23,34.25,183100.0,26.3152,26.3229,26.2999,26.3152,183100.0
2012-10-03 14:15:00,34.24,34.24,34.19,34.19,110200.0,26.3075,26.3075,26.2691,26.2691,110200.0
2012-10-03 14:20:00,34.19,34.23,34.13,34.14,206200.0,26.2691,26.2999,26.223,26.2307,206200.0
2012-10-03 14:25:00,34.13,34.16,34.1,34.11,162600.0,26.223,26.2461,26.2,26.2077,162600.0
2012-10-03 14:30:00,34.11,34.2,34.09,34.19,154300.0,26.2077,26.2768,26.1923,26.2691,154300.0
2012-10-03 14:35:00,34.19,34.2,34.18,34.2,76200.0,26.2691,26.2768,26.2614,26.2768,76200.0
2012-10-03 14:40:00,34.2,34.22,34.19,34.21,94400.0,26.2768,26.2922,26.2691,26.2845,94400.0
2012-10-03 14:45:00,34.2,34.23,34.14,34.15,187300.0,26.2768,26.2999,26.2307,26.2384,187300.0
2012-10-03 14:50:00,34.16,34.16,34.06,34.06,93800.0,26.2461,26.2461,26.1692,26.1692,93800.0
2012-10-03 14:55:00,34.06,34.08,34.02,34.07,161400.0,26.1692,26.1846,26.1385,26.1769,161400.0
2012-10-03 15:00:00,34.07,34.08,34.0,34.07,203900.0,26.1769,26.1846,26.1231,26.1769,203900.0
2012-10-03 15:05:00,34.07,34.07,34.01,34.05,77800.0,26.1769,26.1769,26.1308,26.1616,77800.0
2012-10-03 15:10:00,34.05,34.09,34.01,34.09,109400.0,26.1616,26.1923,26.1308,26.1923,109400.0
2012-10-03 15:15:00,34.09,34.12,34.06,34.07,106400.0,26.1923,26.2153,26.1692,26.1769,106400.0
2012-10-03 15:20:00,34.08,34.18,34.07,34.17,211100.0,26.1846,26.2614,26.1769,26.2538,211100.0
2012-10-03 15:25:00,34.16,34.2,34.12,34.19,167200.0,26.2461,26.2768,26.2153,26.2691,167200.0
2012-10-03 15:30:00,34.19,34.23,34.15,34.22,271800.0,26.2691,26.2999,26.2384,26.2922,271800.0
2012-10-03 15:35:00,34.22,34.26,34.2,34.25,392500.0,26.2922,26.3229,26.2768,26.3152,392500.0
2012-10-03 15:40:00,34.25,34.31,34.22,34.25,594100.0,26.3152,26.3613,26.2922,26.3152,594100.0
2012-10-03 15:45:00,34.25,34.26,34.17,34.18,353700.0,26.3152,26.3229,26.2538,26.2614,353700.0
2012-10-03 15:50:00,34.19,34.27,34.18,34.23,524500.0,26.2691,26.3306,26.2614,26.2999,524500.0
2012-10-03 15:55:00,34.23,34.33,34.2,34.23,2207800.0,26.2999,26.3767,26.2768,26.2999,2207800.0
2012-10-04 09:30:00,34.51,34.75,34.42,34.65,786500.0,26.515,26.6994,26.4458,26.6226,786500.0
2012-10-04 09:35:00,34.64,34.87,34.59,34.67,1393400.0,26.6149,26.7916,26.5765,26.6379,1393400.0
2012-10-04 09:40:00,34.67,34.76,34.62,34.72,650000.0,26.6379,26.7071,26.5995,26.6763,650000.0
2012-10-04 09:45:00,34.73,34.86,34.69,34.85,600200.0,26.684,26.7839,26.6533,26.7762,600200.0
2012-10-04 09:50:00,34.84,34.92,34.83,34.85,940000.0,26.7685,26.83,26.7609,26.7762,940000.0
2012-10-04 09:55:00,34.85,35.0,34.85,35.0,765200.0,26.7762,26.8915,26.7762,26.8915,765200.0
2012-10-04 10:00:00,34.99,35.0,34.82,34.85,667600.0,26.8838,26.8915,26.7532,26.7762,667600.0
2012-10-04 10:05:00,34.85,35.08,34.77,35.07,970300.0,26.7762,26.9529,26.7148,26.9453,970300.0
2012-10-04 10:10:00,35.07,35.18,35.04,35.06,739700.0,26.9453,27.0298,26.9222,26.9376,739700.0
2012-10-04 10:15:00,35.06,35.15,34.99,34.99,625000.0,26.9376,27.0067,26.8838,26.8838,625000.0
2012-10-04 10:20:00,35.0,35.05,34.96,35.01,311000.0,26.8915,26.9299,26.8607,26.8992,311000.0
2012-10-04 10:25:00,35.01,35.08,34.97,34.98,239600.0,26.8992,26.9529,26.8684,26.8761,239600.0
2012-10-04 10:30:00,34.98,35.01,34.96,35.0,358700.0,26.8761,26.8992,26.8607,26.8915,358700.0
2012-10-04 10:35:00,35.0,35.05,34.99,35.05,246500.0,26.8915,26.9299,26.8838,26.9299,246500.0
2012-10-04 10:40:00,35.05,35.19,35.05,35.16,544900.0,26.9299,27.0375,26.9299,27.0144,544900.0
2012-10-04 10:45:00,35.16,35.17,35.08,35.08,353000.0,27.0144,27.0221,26.9529,26.9529,353000.0
2012-10-04 10:50:00,35.09,35.14,35.04,35.04,354100.0,26.9606,26.999,26.9222,26.9222,354100.0
2012-10-04 10:55:00,35.04,35.08,34.96,35.06,573700.0,26.9222,26.9529,26.8607,26.9376,573700.0
2012-10-04 11:00:00,35.06,35.09,35.01,35.02,447300.0,26.9376,26.9606,26.8992,26.9068,447300.0
2012-10-04 11:05:00,35.01,35.02,34.92,34.93,616500.0,26.8992,26.9068,26.83,26.8377,616500.0
2012-10-04 11:10:00,34.93,34.93,34.83,34.88,336700.0,26.8377,26.8377,26.7609,26.7993,336700.0
2012-10-04 11:15:00,34.89,34.95,34.88,34.9,217700.0,26.807,26.8531,26.7993,26.8146,217700.0
2012-10-04 11:20:00,34.91,34.92,34.85,34.86,297400.0,26.8223,26.83,26.7762,26.7839,297400.0
2012-10-04 11:25:00,34.86,34.93,34.86,34.91,267600.0,26.7839,26.8377,26.7839,26.8223,267600.0
2012-10-04 11:30:00,34.9,34.93,34.87,34.92,229000.0,26.8146,26.8377,26.7916,26.83,229000.0
2012-10-04 11:35:00,34.92,34.97,34.91,34.95,159700.0,26.83,26.8684,26.8223,26.8531,159700.0
2012-10-04 11:40:00,34.94,34.99,34.94,34.97,164300.0,26.8454,26.8838,26.8454,26.8684,164300.0
2012-10-04 11:45:00,34.97,34.99,34.95,34.98,208600.0,26.8684,26.8838,26.8531,26.8761,208600.0
2012-10-04 11:50:00,34.97,34.98,34.92,34.93,94100.0,26.8684,26.8761,26.83,26.8377,94100.0
2012-10-04 11:55:00,34.93,34.96,34.92,34.95,112400.0,26.8377,26.8607,26.83,26.8531,112400.0
2012-10-04 12:00:00,34.95,34.96,34.92,34.95,157100.0,26.8531,26.8607,26.83,26.8531,157100.0
2012-10-04 12:05:00,34.95,35.0,34.94,34.99,158300.0,26.8531,26.8915,26.8454,26.8838,158300.0
2012-10-04 12:10:00,35.0,35.06,34.93,35.03,390400.0,26.8915,26.9376,26.8377,26.9145,390400.0
2012-10-04 12:15:00,35.02,35.03,34.92,34.93,217700.0,26.9068,26.9145,26.83,26.8377,217700.0
2012-10-04 12:20:00,34.92,35.0,34.92,34.96,147300.0,26.83,26.8915,26.83,26.8607,147300.0
2012-10-04 12:25:00,34.96,34.98,34.94,34.96,143400.0,26.8607,26.8761,26.8454,26.8607,143400.0
2012-10-04 12:30:00,34.96,35.0,34.95,35.0,121000.0,26.8607,26.8915,26.8531,26.8915,121000.0
2012-10-04 12:35:00,35.0,35.0,34.95,34.97,116200.0,26.8915,26.8915,26.8531,26.8684,116200.0
2012-10-04 12:40:00,34.97,34.99,34.92,34.93,138200.0,26.8684,26.8838,26.83,26.8377,138200.0
2012-10-04 12:45:00,34.93,34.96,34.92,34.93,109900.0,26.8377,26.8607,26.83,26.8377,109900.0
2012-10-04 12:50:00,34.93,34.96,34.89,34.94,170200.0,26.8377,26.8607,26.807,26.8454,170200.0
2012-10-04 12:55:00,34.93,34.96,34.93,34.95,73200.0,26.8377,26.8607,26.8377,26.8531,73200.0
2012-10-04 13:00:00,34.95,35.01,34.94,34.99,148800.0,26.8531,26.8992,26.8454,26.8838,148800.0
2012-10-04 13:05:00,35.0,35.01,34.99,35.0,80700.0,26.8915,26.8992,26.8838,26.8915,80700.0
2012-10-04 13:10:00,35.01,35.02,34.95,34.95,147700.0,26.8992,26.9068,26.8531,26.8531,147700.0
2012-10-04 13:15:00,34.95,34.98,34.92,34.92,155500.0,26.8531,26.8761,26.83,26.83,155500.0
2012-10-04 13:20:00,34.93,34.94,34.89,34.93,336700.0,26.8377,26.8454,26.807,26.8377,336700.0
2012-10-04 13:25:00,34.92,34.97,34.92,34.96,121900.0,26.83,26.8684,26.83,26.8607,121900.0
2012-10-04 13:30:00,34.96,34.98,34.92,34.93,139000.0,26.8607,26.8761,26.83,26.8377,139000.0
2012-10-04 13:35:00,34.92,34.96,34.92,34.93,189500.0,26.83,26.8607,26.83,26.8377,189500.0
2012-10-04 13:40:00,34.93,34.99,34.91,34.99,124200.0,26.8377,26.8838,26.8223,26.8838,124200.0
2012-10-04 13:45:00,34.99,34.99,34.94,34.94,177500.0,26.8838,26.8838,26.8454,26.8454,177500.0
2012-10-04 13:50:00,34.94,34.95,34.91,34.92,103500.0,26.8454,26.8531,26.8223,26.83,103500.0
2012-10-04 13:55:00,34.92,34.94,34.84,34.91,277600.0,26.83,26.8454,26.7685,26.8223,277600.0
2012-10-04 14:00:00,34.91,34.93,34.81,34.92,590200.0,26.8223,26.8377,26.7455,26.83,590200.0
2012-10-04 14:05:00,34.91,34.97,34.87,34.93,150000.0,26.8223,26.8684,26.7916,26.8377,150000.0
2012-10-04 14:10:00,34.94,34.95,34.86,34.86,193700.0,26.8454,26.8531,26.7839,26.7839,193700.0
2012-10-04 14:15:00,34.86,34.89,34.82,34.84,141900.0,26.7839,26.807,26.7532,26.7685,141900.0
2012-10-04 14:20:00,34.83,34.88,34.83,34.84,133700.0,26.7609,26.7993,26.7609,26.7685,133700.0
2012-10-04 14:25:00,34.84,34.9,34.84,34.89,99100.0,26.7685,26.8146,26.7685,26.807,99100.0
2012-10-04 14:30:00,34.89,34.9,34.88,34.9,103400.0,26.807,26.8146,26.7993,26.8146,103400.0
2012-10-04 14:35:00,34.89,34.94,34.88,34.93,165200.0,26.807,26.8454,26.7993,26.8377,165200.0
2012-10-04 14:40:00,34.94,34.98,34.93,34.97,169900.0,26.8454,26.8761,26.8377,26.8684,169900.0
2012-10-04 14:45:00,34.96,34.98,34.96,34.96,98900.0,26.8607,26.8761,26.8607,26.8607,98900.0
2012-10-04 14:50:00,34.97,34.97,34.88,34.88,104400.0,26.8684,26.8684,26.7993,26.7993,104400.0
2012-10-04 14:55:00,34.88,34.93,34.88,34.91,233400.0,26.7993,26.8377,26.7993,26.8223,233400.0
2012-10-04 15:00:00,34.91,34.93,34.89,34.91,112000.0,26.8223,26.8377,26.807,26.8223,112000.0
2012-10-04 15:05:00,34.91,34.92,34.87,34.87,122200.0,26.8223,26.83,26.7916,26.7916,122200.0
2012-10-04 15:10:00,34.87,34.88,34.87,34.87,91500.0,26.7916,26.7993,26.7916,26.7916,91500.0
2012-10-04 15:15:00,34.87,34.91,34.87,34.89,169800.0,26.7916,26.8223,26.7916,26.807,169800.0
2012-10-04 15:20:00,34.89,34.89,34.85,34.86,190500.0,26.807,26.807,26.7762,26.7839,190500.0
2012-10-04 15:25:00,34.86,34.88,34.85,34.87,245200.0,26.7839,26.7993,26.7762,26.7916,245200.0
2012-10-04 15:30:00,34.87,34.89,34.87,34.89,222600.0,26.7916,26.807,26.7916,26.807,222600.0
2012-10-04 15:35:00,34.89,34.9,34.86,34.87,151300.0,26.807,26.8146,26.7839,26.7916,151300.0
2012-10-04 15:40:00,34.87,34.88,34.8,34.8,448900.0,26.7916,26.7993,26.7378,26.7378,448900.0
2012-10-04 15:45:00,34.81,34.82,34.77,34.8,553200.0,26.7455,26.7532,26.7148,26.7378,553200.0
2012-10-04 15:50:00,34.8,34.81,34.76,34.77,575000.0,26.7378,26.7455,26.7071,26.7148,575000.0
2012-10-04 15:55:00,34.78,34.95,34.77,34.94,902000.0,26.7224,26.8531,26.7148,26.8454,902000.0
2012-10-05 09:30:00,35.19,35.23,35.08,35.1,507100.0,27.0375,27.0682,26.9529,26.9683,507100.0
2012-10-05 09:35:00,35.1,35.24,35.06,35.22,432500.0,26.9683,27.0759,26.9376,27.0605,432500.0
2012-10-05 09:40:00,35.23,35.25,35.1,35.1,372400.0,27.0682,27.0836,26.9683,26.9683,372400.0
2012-10-05 09:45:00,35.11,35.21,35.11,35.19,429800.0,26.976,27.0528,26.976,27.0375,429800.0
2012-10-05 09:50:00,35.19,35.36,35.18,35.36,474000.0,27.0375,27.1681,27.0298,27.1681,474000.0
2012-10-05 09:55:00,35.36,35.4,35.28,35.34,476900.0,27.1681,27.1988,27.1066,27.1527,476900.0
2012-10-05 10:00:00,35.34,35.36,35.3,35.32,276900.0,27.1527,27.1681,27.122,27.1373,276900.0
2012-10-05 10:05:00,35.33,35.34,35.23,35.26,549000.0,27.145,27.1527,27.0682,27.0912,549000.0
2012-10-05 10:10:00,35.27,35.27,35.18,35.2,287900.0,27.0989,27.0989,27.0298,27.0451,287900.0
2012-10-05 10:15:00,35.2,35.31,35.19,35.31,216000.0,27.0451,27.1297,27.0375,27.1297,216000.0
2012-10-05 10:20:00,35.31,35.32,35.22,35.24,351100.0,27.1297,27.1373,27.0605,27.0759,351100.0
2012-10-05 10:25:00,35.25,35.29,35.23,35.24,149400.0,27.0836,27.1143,27.0682,27.0759,149400.0
2012-10-05 10:30:00,35.24,35.3,35.24,35.29,121300.0,27.0759,27.122,27.0759,27.1143,121300.0
2012-10-05 10:35:00,35.28,35.33,35.27,35.29,347500.0,27.1066,27.145,27.0989,27.1143,347500.0
2012-10-05 10:40:00,35.29,35.3,35.12,35.12,442800.0,27.1143,27.122,26.9837,26.9837,442800.0
2012-10-05 10:45:00,35.13,35.21,35.12,35.19,187600.0,26.9914,27.0528,26.9837,27.0375,187600.0
2012-10-05 10:50:00,35.19,35.23,35.18,35.22,160500.0,27.0375,27.0682,27.0298,27.0605,160500.0
2012-10-05 10:55:00,35.21,35.25,35.19,35.21,160800.0,27.0528,27.0836,27.0375,27.0528,160800.0
2012-10-05 11:00:00,35.21,35.24,35.19,35.22,75200.0,27.0528,27.0759,27.0375,27.0605,75200.0
2012-10-05 11:05:00,35.22,35.23,35.18,35.23,115600.0,27.0605,27.0682,27.0298,27.0682,115600.0
2012-10-05 11:10:00,35.24,35.24,35.19,35.23,136300.0,27.0759,27.0759,27.0375,27.0682,136300.0
2012-10-05 11:15:00,35.23,35.26,35.22,35.26,135100.0,27.0682,27.0912,27.0605,27.0912,135100.0
2012-10-05 11:20:00,35.25,35.29,35.24,35.24,126400.0,27.0836,27.1143,27.0759,27.0759,126400.0
2012-10-05 11:25:00,35.24,35.25,35.22,35.24,145500.0,27.0759,27.0836,27.0605,27.0759,145500.0
2012-10-05 11:30:00,35.25,35.3,35.24,35.29,430600.0,27.0836,27.122,27.0759,27.1143,430600.0
2012-10-05 11:35:00,35.28,35.33,35.28,35.32,142600.0,27.1066,27.145,27.1066,27.1373,142600.0
2012-10-05 11:40:00,35.32,35.34,35.24,35.25,205400.0,27.1373,27.1527,27.0759,27.0836,205400.0
2012-10-05 11:45:00,35.25,35.31,35.23,35.3,293700.0,27.0836,27.1297,27.0682,27.122,293700.0
2012-10-05 11:50:00,35.3,35.31,35.28,35.3,247200.0,27.122,27.1297,27.1066,27.122,247200.0
2012-10-05 11:55:00,35.3,35.31,35.3,35.3,89300.0,27.122,27.1297,27.122,27.122,89300.0
2012-10-05 12:00:00,35.3,35.31,35.28,35.3,258100.0,27.122,27.1297,27.1066,27.122,258100.0
2012-10-05 12:05:00,35.3,35.3,35.22,35.23,244700.0,27.122,27.122,27.0605,27.0682,244700.0
2012-10-05 12:10:00,35.22,35.3,35.2,35.29,193600.0,27.0605,27.122,27.0451,27.1143,193600.0
2012-10-05 12:15:00,35.29,35.34,35.28,35.34,201600.0,27.1143,27.1527,27.1066,27.1527,201600.0
2012-10-05 12:20:00,35.34,35.35,35.29,35.32,154500.0,27.1527,27.1604,27.1143,27.1373,154500.0
2012-10-05 12:25:00,35.31,35.39,35.31,35.36,204200.0,27.1297,27.1911,27.1297,27.1681,204200.0
2012-10-05 12:30:00,35.36,35.4,35.35,35.37,227300.0,27.1681,27.1988,27.1604,27.1758,227300.0
2012-10-05 12:35:00,35.37,35.38,35.3,35.3,172000.0,27.1758,27.1834,27.122,27.122,172000.0
2012-10-05 12:40:00,35.3,35.38,35.3,35.35,182300.0,27.122,27.1834,27.122,27.1604,182300.0
2012-10-05 12:45:00,35.34,35.35,35.3,35.32,120100.0,27.1527,27.1604,27.122,27.1373,120100.0
2012-10-05 12:50:00,35.32,35.36,35.32,35.36,62600.0,27.1373,27.1681,27.1373,27.1681,62600.0
2012-10-05 12:55:00,35.36,35.37,35.34,35.37,66500.0,27.1681,27.1758,27.1527,27.1758,66500.0
2012-10-05 13:00:00,35.36,35.37,35.33,35.33,93400.0,27.1681,27.1758,27.145,27.145,93400.0
2012-10-05 13:05:00,35.33,35.38,35.33,35.36,89500.0,27.145,27.1834,27.145,27.1681,89500.0
2012-10-05 13:10:00,35.36,35.4,35.34,35.35,173300.0,27.1681,27.1988,27.1527,27.1604,173300.0
2012-10-05 13:15:00,35.35,35.39,35.35,35.35,72800.0,27.1604,27.1911,27.1604,27.1604,72800.0
2012-10-05 13:20:00,35.36,35.4,35.34,35.38,132400.0,27.1681,27.1988,27.1527,27.1834,132400.0
2012-10-05 13:25:00,35.38,35.38,35.29,35.29,137700.0,27.1834,27.1834,27.1143,27.1143,137700.0
2012-10-05 13:30:00,35.29,35.33,35.25,35.27,145400.0,27.1143,27.145,27.0836,27.0989,145400.0
2012-10-05 13:35:00,35.26,35.31,35.26,35.27,135000.0,27.0912,27.1297,27.0912,27.0989,135000.0
2012-10-05 13:40:00,35.27,35.29,35.27,35.29,44900.0,27.0989,27.1143,27.0989,27.1143,44900.0
2012-10-05 13:45:00,35.29,35.29,35.21,35.22,294800.0,27.1143,27.1143,27.0528,27.0605,294800.0
2012-10-05 13:50:00,35.22,35.26,35.21,35.25,634700.0,27.0605,27.0912,27.0528,27.0836,634700.0
2012-10-05 13:55:00,35.25,35.25,35.2,35.2,366100.0,27.0836,27.0836,27.0451,27.0451,366100.0
2012-10-05 14:00:00,35.2,35.25,35.2,35.22,203900.0,27.0451,27.0836,27.0451,27.0605,203900.0
2012-10-05 14:05:00,35.23,35.23,35.2,35.21,206800.0,27.0682,27.0682,27.0451,27.0528,206800.0
2012-10-05 14:10:00,35.22,35.22,35.15,35.21,427700.0,27.0605,27.0605,27.0067,27.0528,427700.0
2012-10-05 14:15:00,35.21,35.27,35.21,35.26,148300.0,27.0528,27.0989,27.0528,27.0912,148300.0
2012-10-05 14:20:00,35.26,35.27,35.24,35.26,298500.0,27.0912,27.0989,27.0759,27.0912,298500.0
2012-10-05 14:25:00,35.25,35.28,35.23,35.25,534900.0,27.0836,27.1066,27.0682,27.0836,534900.0
2012-10-05 14:30:00,35.25,35.26,35.24,35.24,207900.0,27.0836,27.0912,27.0759,27.0759,207900.0
2012-10-05 14:35:00,35.24,35.25,35.15,35.2,675500.0,27.0759,27.0836,27.0067,27.0451,675500.0
2012-10-05 14:40:00,35.19,35.23,35.19,35.21,316500.0,27.0375,27.0682,27.0375,27.0528,316500.0
2012-10-05 14:45:00,35.22,35.22,35.19,35.2,269800.0,27.0605,27.0605,27.0375,27.0451,269800.0
2012-10-05 14:50:00,35.2,35.21,35.13,35.13,485600.0,27.0451,27.0528,26.9914,26.9914,485600.0
2012-10-05 14:55:00,35.13,35.13,35.07,35.08,428200.0,26.9914,26.9914,26.9453,26.9529,428200.0
2012-10-05 15:00:00,35.08,35.17,35.07,35.16,372800.0,26.9529,27.0221,26.9453,27.0144,372800.0
2012-10-05 15:05:00,35.16,35.17,35.11,35.15,196400.0,27.0144,27.0221,26.976,27.0067,196400.0
2012-10-05 15:10:00,35.14,35.15,35.06,35.14,331000.0,26.999,27.0067,26.9376,26.999,331000.0
2012-10-05 15:15:00,35.14,35.19,35.13,35.16,179300.0,26.999,27.0375,26.9914,27.0144,179300.0
2012-10-05 15:20:00,35.16,35.22,35.16,35.21,152900.0,27.0144,27.0605,27.0144,27.0528,152900.0
2012-10-05 15:25:00,35.22,35.26,35.21,35.25,228200.0,27.0605,27.0912,27.0528,27.0836,228200.0
2012-10-05 15:30:00,35.25,35.26,35.22,35.23,378900.0,27.0836,27.0912,27.0605,27.0682,378900.0
2012-10-05 15:35:00,35.23,35.24,35.15,35.17,509100.0,27.0682,27.0759,27.0067,27.0221,509100.0
2012-10-05 15:40:00,35.17,35.19,35.14,35.16,357600.0,27.0221,27.0375,26.999,27.0144,357600.0
2012-10-05 15:45:00,35.17,35.24,35.16,35.24,348500.0,27.0221,27.0759,27.0144,27.0759,348500.0
2012-10-05 15:50:00,35.23,35.24,35.14,35.18,741100.0,27.0682,27.0759,26.999,27.0298,741100.0
2012-10-05 15:55:00,35.18,35.24,35.18,35.22,761100.0,27.0298,27.0759,27.0298,27.0605,761100.0
2012-10-08 09:30:00,34.99,35.1,34.9,35.08,509300.0,26.8838,26.9683,26.8146,26.9529,509300.0
2012-10-08 09:35:00,35.09,35.23,35.05,35.16,309600.0,26.9606,27.0682,26.9299,27.0144,309600.0
2012-10-08 09:40:00,35.17,35.18,35.0,35.04,236500.0,27.0221,27.0298,26.8915,26.9222,236500.0
2012-10-08 09:45:00,35.04,35.09,35.0,35.0,115500.0,26.9222,26.9606,26.8915,26.8915,115500.0
2012-10-08 09:50:00,35.01,35.13,35.0,35.11,133400.0,26.8992,26.9914,26.8915,26.976,133400.0
2012-10-08 09:55:00,35.12,35.21,35.09,35.1,321800.0,26.9837,27.0528,26.9606,26.9683,321800.0
2012-10-08 10:00:00,35.11,35.31,35.1,35.26,349500.0,26.976,27.1297,26.9683,27.0912,349500.0
2012-10-08 10:05:00,35.26,35.34,35.25,35.3,256400.0,27.0912,27.1527,27.0836,27.122,256400.0
2012-10-08 10:10:00,35.3,35.35,35.25,35.29,219100.0,27.122,27.1604,27.0836,27.1143,219100.0
2012-10-08 10:15:00,35.29,35.3,35.26,35.28,90500.0,27.1143,27.122,27.0912,27.1066,90500.0
2012-10-08 10:20:00,35.28,35.31,35.25,35.27,145700.0,27.1066,27.1297,27.0836,27.0989,145700.0
2012-10-08 10:25:00,35.27,35.27,35.25,35.27,198700.0,27.0989,27.0989,27.0836,27.0989,198700.0
2012-10-08 10:30:00,35.26,35.35,35.26,35.34,197100.0,27.0912,27.1604,27.0912,27.1527,197100.0
2012-10-08 10:35:00,35.35,35.6,35.35,35.58,636400.0,27.1604,27.3525,27.1604,27.3371,636400.0
2012-10-08 10:40:00,35.58,35.62,35.54,35.61,648100.0,27.3371,27.3678,27.3064,27.3602,648100.0
2012-10-08 10:45:00,35.6,35.62,35.51,35.57,311400.0,27.3525,27.3678,27.2833,27.3294,311400.0
2012-10-08 10:50:00,35.58,35.71,35.57,35.69,437500.0,27.3371,27.437,27.3294,27.4216,437500.0
2012-10-08 10:55:00,35.68,35.69,35.59,35.61,453500.0,27.4139,27.4216,27.3448,27.3602,453500.0
2012-10-08 11:00:00,35.61,35.65,35.55,35.59,206600.0,27.3602,27.3909,27.3141,27.3448,206600.0
2012-10-08 11:05:00,35.6,35.61,35.45,35.45,241100.0,27.3525,27.3602,27.2372,27.2372,241100.0
2012-10-08 11:10:00,35.44,35.46,35.34,35.37,422900.0,27.2295,27.2449,27.1527,27.1758,422900.0
2012-10-08 11:15:00,35.37,35.44,35.36,35.36,191500.0,27.1758,27.2295,27.1681,27.1681,191500.0
2012-10-08 11:20:00,35.36,35.45,35.34,35.45,140300.0,27.1681,27.2372,27.1527,27.2372,140300.0
2012-10-08 11:25:00,35.45,35.45,35.4,35.44,107300.0,27.2372,27.2372,27.1988,27.2295,107300.0
2012-10-08 11:30:00,35.45,35.45,35.36,35.41,109000.0,27.2372,27.2372,27.1681,27.2065,109000.0
2012-10-08 11:35:00,35.41,35.45,35.37,35.44,71500.0,27.2065,27.2372,27.1758,27.2295,71500.0
2012-10-08 11:40:00,35.43,35.45,35.4,35.45,108000.0,27.2219,27.2372,27.1988,27.2372,108000.0
2012-10-08 11:45:00,35.45,35.47,35.42,35.43,133200.0,27.2372,27.2526,27.2142,27.2219,133200.0
2012-10-08 11:50:00,35.42,35.51,35.4,35.5,94000.0,27.2142,27.2833,27.1988,27.2756,94000.0
2012-10-08 11:55:00,35.51,35.54,35.46,35.51,94400.0,27.2833,27.3064,27.2449,27.2833,94400.0
2012-10-08 12:00:00,35.52,35.52,35.47,35.48,93800.0,27.291,27.291,27.2526,27.2603,93800.0
2012-10-08 12:05:00,35.48,35.56,35.48,35.55,113000.0,27.2603,27.3217,27.2603,27.3141,113000.0
2012-10-08 12:10:00,35.55,35.6,35.55,35.59,110100.0,27.3141,27.3525,27.3141,27.3448,110100.0
2012-10-08 12:15:00,35.59,35.6,35.57,35.58,74300.0,27.3448,27.3525,27.3294,27.3371,74300.0
2012-10-08 12:20:00,35.58,35.61,35.56,35.59,97900.0,27.3371,27.3602,27.3217,27.3448,97900.0
2012-10-08 12:25:00,35.59,35.61,35.56,35.6,90300.0,27.3448,27.3602,27.3217,27.3525,90300.0
2012-10-08 12:30:00,35.6,35.63,35.59,35.61,57100.0,27.3525,27.3755,27.3448,27.3602,57100.0
2012-10-08 12:35:00,35.6,35.61,35.54,35.54,105300.0,27.3525,27.3602,27.3064,27.3064,105300.0
2012-10-08 12:40:00,35.54,35.6,35.53,35.6,199400.0,27.3064,27.3525,27.2987,27.3525,199400.0
2012-10-08 12:45:00,35.6,35.65,35.58,35.58,101000.0,27.3525,27.3909,27.3371,27.3371,101000.0
2012-10-08 12:50:00,35.59,35.65,35.59,35.59,63100.0,27.3448,27.3909,27.3448,27.3448,63100.0
2012-10-08 12:55:00,35.6,35.65,35.6,35.65,109200.0,27.3525,27.3909,27.3525,27.3909,109200.0
2012-10-08 13:00:00,35.65,35.65,35.59,35.59,171700.0,27.3909,27.3909,27.3448,27.3448,171700.0
2012-10-08 13:05:00,35.58,35.61,35.57,35.59,56400.0,27.3371,27.3602,27.3294,27.3448,56400.0
2012-10-08 13:10:00,35.59,35.64,35.56,35.57,110200.0,27.3448,27.3832,27.3217,27.3294,110200.0
2012-10-08 13:15:00,35.57,35.63,35.57,35.63,80400.0,27.3294,27.3755,27.3294,27.3755,80400.0
2012-10-08 13:20:00,35.63,35.65,35.62,35.64,50100.0,27.3755,27.3909,27.3678,27.3832,50100.0
2012-10-08 13:25:00,35.64,35.65,35.61,35.64,70800.0,27.3832,27.3909,27.3602,27.3832,70800.0
2012-10-08 13:30:00,35.64,35.65,35.59,35.63,130300.0,27.3832,27.3909,27.3448,27.3755,130300.0
2012-10-08 13:35:00,35.62,35.64,35.59,35.59,73600.0,27.3678,27.3832,27.3448,27.3448,73600.0
2012-10-08 13:40:00,35.59,35.63,35.59,35.62,60500.0,27.3448,27.3755,27.3448,27.3678,60500.0
2012-10-08 13:45:00,35.62,35.63,35.58,35.58,49700.0,27.3678,27.3755,27.3371,27.3371,49700.0
2012-10-08 13:50:00,35.57,35.58,35.56,35.57,37200.0,27.3294,27.3371,27.3217,27.3294,37200.0
2012-10-08 13:55:00,35.57,35.62,35.57,35.59,101600.0,27.3294,27.3678,27.3294,27.3448,101600.0
2012-10-08 14:00:00,35.59,35.64,35.58,35.63,76500.0,27.3448,27.3832,27.3371,27.3755,76500.0
2012-10-08 14:05:00,35.64,35.68,35.61,35.67,162100.0,27.3832,27.4139,27.3602,27.4063,162100.0
2012-10-08 14:10:00,35.67,35.68,35.65,35.68,47700.0,27.4063,27.4139,27.3909,27.4139,47700.0
2012-10-08 14:15:00,35.68,35.69,35.66,35.69,58000.0,27.4139,27.4216,27.3986,27.4216,58000.0
2012-10-08 14:20:00,35.68,35.69,35.65,35.65,123200.0,27.4139,27.4216,27.3909,27.3909,123200.0
2012-10-08 14:25:00,35.65,35.75,35.65,35.7,421100.0,27.3909,27.4677,27.3909,27.4293,421100.0
2012-10-08 14:30:00,35.7,35.74,35.67,35.7,143300.0,27.4293,27.46,27.4063,27.4293,143300.0
2012-10-08 14:35:00,35.69,35.72,35.69,35.72,59100.0,27.4216,27.4447,27.4216,27.4447,59100.0
2012-10-08 14:40:00,35.71,35.72,35.65,35.69,184800.0,27.437,27.4447,27.3909,27.4216,184800.0
2012-10-08 14:45:00,35.68,35.72,35.68,35.7,80000.0,27.4139,27.4447,27.4139,27.4293,80000.0
2012-10-08 14:50:00,35.71,35.71,35.68,35.71,80600.0,27.437,27.437,27.4139,27.437,80600.0
2012-10-08 14:55:00,35.71,35.72,35.67,35.69,129200.0,27.437,27.4447,27.4063,27.4216,129200.0
2012-10-08 15:00:00,35.69,35.74,35.69,35.73,171100.0,27.4216,27.46,27.4216,27.4524,171100.0
2012-10-08 15:05:00,35.72,35.77,35.72,35.74,438400.0,27.4447,27.4831,27.4447,27.46,438400.0
2012-10-08 15:10:00,35.73,35.84,35.73,35.84,306900.0,27.4524,27.5369,27.4524,27.5369,306900.0
2012-10-08 15:15:00,35.83,35.92,35.83,35.88,597400.0,27.5292,27.5983,27.5292,27.5676,597400.0
2012-10-08 15:20:00,35.89,35.9,35.82,35.83,406400.0,27.5753,27.583,27.5215,27.5292,406400.0
2012-10-08 15:25:00,35.84,35.88,35.82,35.87,247300.0,27.5369,27.5676,27.5215,27.5599,247300.0
2012-10-08 15:30:00,35.87,35.95,35.86,35.95,458400.0,27.5599,27.6214,27.5522,27.6214,458400.0
2012-10-08 15:35:00,35.94,35.95,35.89,35.95,436900.0,27.6137,27.6214,27.5753,27.6214,436900.0
2012-10-08 15:40:00,35.95,35.95,35.84,35.87,363000.0,27.6214,27.6214,27.5369,27.5599,363000.0
2012-10-08 15:45:00,35.88,35.88,35.78,35.85,681400.0,27.5676,27.5676,27.4908,27.5445,681400.0
2012-10-08 15:50:00,35.86,35.95,35.85,35.89,384000.0,27.5522,27.6214,27.5445,27.5753,384000.0
2012-10-08 15:55:00,35.9,35.93,35.88,35.91,732400.0,27.583,27.606,27.5676,27.5906,732400.0
2012-10-09 09:30:00,36.0,36.08,35.76,35.87,831000.0,27.6598,27.7213,27.4754,27.5599,831000.0
2012-10-09 09:35:00,35.89,35.92,35.66,35.69,539000.0,27.5753,27.5983,27.3986,27.4216,539000.0
2012-10-09 09:40:00,35.7,35.86,35.64,35.82,567000.0,27.4293,27.5522,27.3832,27.5215,567000.0
2012-10-09 09:45:00,35.81,35.85,35.66,35.66,623600.0,27.5138,27.5445,27.3986,27.3986,623600.0
2012-10-09 09:50:00,35.66,35.77,35.6,35.62,221900.0,27.3986,27.4831,27.3525,27.3678,221900.0
2012-10-09 09:55:00,35.62,35.76,35.62,35.68,292800.0,27.3678,27.4754,27.3678,27.4139,292800.0
2012-10-09 10:00:00,35.68,35.84,35.68,35.77,303800.0,27.4139,27.5369,27.4139,27.4831,303800.0
2012-10-09 10:05:00,35.77,35.78,35.61,35.64,360300.0,27.4831,27.4908,27.3602,27.3832,360300.0
2012-10-09 10:10:00,35.64,35.67,35.61,35.66,332900.0,27.3832,27.4063,27.3602,27.3986,332900.0
2012-10-09 10:15:00,35.66,35.76,35.66,35.73,310600.0,27.3986,27.4754,27.3986,27.4524,310600.0
2012-10-09 10:20:00,35.73,35.81,35.64,35.65,394900.0,27.4524,27.5138,27.3832,27.3909,394900.0
2012-10-09 10:25:00,35.65,35.69,35.62,35.63,459600.0,27.3909,27.4216,27.3678,27.3755,459600.0
2012-10-09 10:30:00,35.63,35.69,35.58,35.69,445200.0,27.3755,27.4216,27.3371,27.4216,445200.0
2012-10-09 10:35:00,35.69,35.69,35.62,35.68,237900.0,27.4216,27.4216,27.3678,27.4139,237900.0
2012-10-09 10:40:00,35.68,35.7,35.61,35.69,307800.0,27.4139,27.4293,27.3602,27.4216,307800.0
2012-10-09 10:45:00,35.69,35.79,35.55,35.59,459100.0,27.4216,27.4984,27.3141,27.3448,459100.0
2012-10-09 10:50:00,35.59,35.59,35.49,35.51,378800.0,27.3448,27.3448,27.268,27.2833,378800.0
2012-10-09 10:55:00,35.52,35.64,35.49,35.64,699300.0,27.291,27.3832,27.268,27.3832,699300.0
2012-10-09 11:00:00,35.63,35.64,35.59,35.64,630200.0,27.3755,27.3832,27.3448,27.3832,630200.0
2012-10-09 11:05:00,35.64,35.75,35.63,35.7,582900.0,27.3832,27.4677,27.3755,27.4293,582900.0
2012-10-09 11:10:00,35.7,35.73,35.6,35.69,329100.0,27.4293,27.4524,27.3525,27.4216,329100.0
2012-10-09 11:15:00,35.68,35.72,35.61,35.65,296200.0,27.4139,27.4447,27.3602,27.3909,296200.0
2012-10-09 11:20:00,35.65,35.75,35.64,35.72,404600.0,27.3909,27.4677,27.3832,27.4447,404600.0
2012-10-09 11:25:00,35.73,35.76,35.7,35.72,170000.0,27.4524,27.4754,27.4293,27.4447,170000.0
2012-10-09 11:30:00,35.72,35.72,35.63,35.69,321900.0,27.4447,27.4447,27.3755,27.4216,321900.0
2012-10-09 11:35:00,35.69,35.72,35.66,35.67,111800.0,27.4216,27.4447,27.3986,27.4063,111800.0
2012-10-09 11:40:00,35.66,35.71,35.65,35.71,107500.0,27.3986,27.437,27.3909,27.437,107500.0
2012-10-09 11:45:00,35.7,35.7,35.58,35.64,404700.0,27.4293,27.4293,27.3371,27.3832,404700.0
2012-10-09 11:50:00,35.65,35.69,35.61,35.68,215300.0,27.3909,27.4216,27.3602,27.4139,215300.0
2012-10-09 11:55:00,35.68,35.69,35.63,35.68,84400.0,27.4139,27.4216,27.3755,27.4139,84400.0
2012-10-09 12:00:00,35.68,35.7,35.67,35.69,114600.0,27.4139,27.4293,27.4063,27.4216,114600.0
2012-10-09 12:05:00,35.68,35.71,35.65,35.7,143700.0,27.4139,27.437,27.3909,27.4293,143700.0
2012-10-09 12:10:00,35.71,35.86,35.69,35.86,382900.0,27.437,27.5522,27.4216,27.5522,382900.0
2012-10-09 12:15:00,35.85,35.9,35.76,35.78,496000.0,27.5445,27.583,27.4754,27.4908,496000.0
2012-10-09 12:20:00,35.78,35.78,35.73,35.74,88300.0,27.4908,27.4908,27.4524,27.46,88300.0
2012-10-09 12:25:00,35.73,35.73,35.67,35.71,85200.0,27.4524,27.4524,27.4063,27.437,85200.0
2012-10-09 12:30:00,35.7,35.74,35.65,35.68,124900.0,27.4293,27.46,27.3909,27.4139,124900.0
2012-10-09 12:35:00,35.67,35.7,35.66,35.68,56100.0,27.4063,27.4293,27.3986,27.4139,56100.0
2012-10-09 12:40:00,35.69,35.7,35.63,35.63,118700.0,27.4216,27.4293,27.3755,27.3755,118700.0
2012-10-09 12:45:00,35.64,35.66,35.6,35.62,140800.0,27.3832,27.3986,27.3525,27.3678,140800.0
2012-10-09 12:50:00,35.62,35.66,35.59,35.62,104700.0,27.3678,27.3986,27.3448,27.3678,104700.0
2012-10-09 12:55:00,35.62,35.64,35.6,35.63,75500.0,27.3678,27.3832,27.3525,27.3755,75500.0
2012-10-09 13:00:00,35.62,35.73,35.62,35.69,133200.0,27.3678,27.4524,27.3678,27.4216,133200.0
2012-10-09 13:05:00,35.69,35.72,35.65,35.69,70500.0,27.4216,27.4447,27.3909,27.4216,70500.0
2012-10-09 13:10:00,35.7,35.76,35.68,35.75,142200.0,27.4293,27.4754,27.4139,27.4677,142200.0
2012-10-09 13:15:00,35.75,35.77,35.68,35.75,97400.0,27.4677,27.4831,27.4139,27.4677,97400.0
2012-10-09 13:20:00,35.74,35.75,35.7,35.75,104200.0,27.46,27.4677,27.4293,27.4677,104200.0
2012-10-09 13:25:00,35.75,35.77,35.72,35.73,165300.0,27.4677,27.4831,27.4447,27.4524,165300.0
2012-10-09 13:30:00,35.73,35.81,35.73,35.75,164000.0,27.4524,27.5138,27.4524,27.4677,164000.0
2012-10-09 13:35:00,35.76,35.76,35.7,35.7,168200.0,27.4754,27.4754,27.4293,27.4293,168200.0
2012-10-09 13:40:00,35.7,35.73,35.7,35.71,128200.0,27.4293,27.4524,27.4293,27.437,128200.0
2012-10-09 13:45:00,35.7,35.71,35.66,35.69,121800.0,27.4293,27.437,27.3986,27.4216,121800.0
2012-10-09 13:50:00,35.68,35.71,35.66,35.66,139000.0,27.4139,27.437,27.3986,27.3986,139000.0
2012-10-09 13:55:00,35.66,35.68,35.58,35.58,263600.0,27.3986,27.4139,27.3371,27.3371,263600.0
2012-10-09 14:00:00,35.58,35.66,35.58,35.59,206700.0,27.3371,27.3986,27.3371,27.3448,206700.0
2012-10-09 14:05:00,35.59,35.62,35.57,35.6,277700.0,27.3448,27.3678,27.3294,27.3525,277700.0
2012-10-09 14:10:00,35.6,35.62,35.57,35.58,222400.0,27.3525,27.3678,27.3294,27.3371,222400.0
2012-10-09 14:15:00,35.58,35.58,35.52,35.53,434900.0,27.3371,27.3371,27.291,27.2987,434900.0
2012-10-09 14:20:00,35.54,35.54,35.5,35.53,201700.0,27.3064,27.3064,27.2756,27.2987,201700.0
2012-10-09 14:25:00,35.53,35.54,35.46,35.5,407700.0,27.2987,27.3064,27.2449,27.2756,407700.0
2012-10-09 14:30:00,35.49,35.53,35.44,35.51,433400.0,27.268,27.2987,27.2295,27.2833,433400.0
2012-10-09 14:35:00,35.51,35.61,35.51,35.54,175200.0,27.2833,27.3602,27.2833,27.3064,175200.0
2012-10-09 14:40:00,35.55,35.58,35.5,35.57,231000.0,27.3141,27.3371,27.2756,27.3294,231000.0
2012-10-09 14:45:00,35.57,35.57,35.52,35.54,234200.0,27.3294,27.3294,27.291,27.3064,234200.0
2012-10-09 14:50:00,35.54,35.59,35.54,35.56,157900.0,27.3064,27.3448,27.3064,27.3217,157900.0
2012-10-09 14:55:00,35.57,35.58,35.54,35.58,150700.0,27.3294,27.3371,27.3064,27.3371,150700.0
2012-10-09 15:00:00,35.57,35.62,35.52,35.52,185500.0,27.3294,27.3678,27.291,27.291,185500.0
2012-10-09 15:05:00,35.52,35.55,35.49,35.52,324100.0,27.291,27.3141,27.268,27.291,324100.0
2012-10-09 15:10:00,35.52,35.54,35.45,35.5,281900.0,27.291,27.3064,27.2372,27.2756,281900.0
2012-10-09 15:15:00,35.5,35.52,35.44,35.44,157800.0,27.2756,27.291,27.2295,27.2295,157800.0
2012-10-09 15:20:00,35.45,35.47,35.38,35.4,524200.0,27.2372,27.2526,27.1834,27.1988,524200.0
2012-10-09 15:25:00,35.39,35.4,35.32,35.33,405900.0,27.1911,27.1988,27.1373,27.145,405900.0
2012-10-09 15:30:00,35.34,35.42,35.33,35.39,302500.0,27.1527,27.2142,27.145,27.1911,302500.0
2012-10-09 15:35:00,35.39,35.47,35.37,35.43,403700.0,27.1911,27.2526,27.1758,27.2219,403700.0
2012-10-09 15:40:00,35.43,35.51,35.43,35.47,432800.0,27.2219,27.2833,27.2219,27.2526,432800.0
2012-10-09 15:45:00,35.48,35.52,35.46,35.47,576600.0,27.2603,27.291,27.2449,27.2526,576600.0
2012-10-09 15:50:00,35.47,35.47,35.36,35.37,533900.0,27.2526,27.2526,27.1681,27.1758,533900.0
2012-10-09 15:55:00,35.37,35.44,35.34,35.44,1180500.0,27.1758,27.2295,27.1527,27.2295,1180500.0
2012-10-10 09:30:00,35.54,35.79,35.42,35.63,411500.0,27.3064,27.4984,27.2142,27.3755,411500.0
2012-10-10 09:35:00,35.64,35.66,35.5,35.57,327600.0,27.3832,27.3986,27.2756,27.3294,327600.0
2012-10-10 09:40:00,35.57,35.6,35.37,35.41,294600.0,27.3294,27.3525,27.1758,27.2065,294600.0
2012-10-10 09:45:00,35.41,35.49,35.37,35.47,218600.0,27.2065,27.268,27.1758,27.2526,218600.0
2012-10-10 09:50:00,35.48,35.51,35.44,35.45,129500.0,27.2603,27.2833,27.2295,27.2372,129500.0
2012-10-10 09:55:00,35.44,35.47,35.33,35.46,190900.0,27.2295,27.2526,27.145,27.2449,190900.0
2012-10-10 10:00:00,35.47,35.73,35.46,35.67,478100.0,27.2526,27.4524,27.2449,27.4063,478100.0
2012-10-10 10:05:00,35.67,35.69,35.56,35.64,392900.0,27.4063,27.4216,27.3217,27.3832,392900.0
2012-10-10 10:10:00,35.64,35.7,35.53,35.56,357000.0,27.3832,27.4293,27.2987,27.3217,357000.0
2012-10-10 10:15:00,35.55,35.65,35.53,35.65,415900.0,27.3141,27.3909,27.2987,27.3909,415900.0
2012-10-10 10:20:00,35.65,35.81,35.63,35.77,502400.0,27.3909,27.5138,27.3755,27.4831,502400.0
2012-10-10 10:25:00,35.77,35.85,35.73,35.77,326400.0,27.4831,27.5445,27.4524,27.4831,326400.0
2012-10-10 10:30:00,35.77,35.8,35.72,35.74,211500.0,27.4831,27.5061,27.4447,27.46,211500.0
2012-10-10 10:35:00,35.75,35.76,35.65,35.74,261500.0,27.4677,27.4754,27.3909,27.46,261500.0
2012-10-10 10:40:00,35.74,35.75,35.71,35.72,276400.0,27.46,27.4677,27.437,27.4447,276400.0
2012-10-10 10:45:00,35.71,35.76,35.69,35.76,368200.0,27.437,27.4754,27.4216,27.4754,368200.0
2012-10-10 10:50:00,35.76,35.8,35.73,35.75,421500.0,27.4754,27.5061,27.4524,27.4677,421500.0
2012-10-10 10:55:00,35.75,35.81,35.74,35.8,306000.0,27.4677,27.5138,27.46,27.5061,306000.0
2012-10-10 11:00:00,35.79,35.81,35.73,35.76,221900.0,27.4984,27.5138,27.4524,27.4754,221900.0
2012-10-10 11:05:00,35.76,35.9,35.74,35.89,333000.0,27.4754,27.583,27.46,27.5753,333000.0
2012-10-10 11:10:00,35.89,35.95,35.87,35.95,243500.0,27.5753,27.6214,27.5599,27.6214,243500.0
2012-10-10 11:15:00,35.94,35.95,35.87,35.88,294200.0,27.6137,27.6214,27.5599,27.5676,294200.0
2012-10-10 11:20:00,35.87,35.89,35.84,35.88,191300.0,27.5599,27.5753,27.5369,27.5676,191300.0
2012-10-10 11:25:00,35.88,35.92,35.87,35.9,87100.0,27.5676,27.5983,27.5599,27.583,87100.0
2012-10-10 11:30:00,35.89,35.9,35.82,35.84,133400.0,27.5753,27.583,27.5215,27.5369,133400.0
2012-10-10 11:35:00,35.82,35.85,35.75,35.79,174600.0,27.5215,27.5445,27.4677,27.4984,174600.0
2012-10-10 11:40:00,35.8,35.85,35.74,35.83,123700.0,27.5061,27.5445,27.46,27.5292,123700.0
2012-10-10 11:45:00,35.84,35.84,35.76,35.77,95700.0,27.5369,27.5369,27.4754,27.4831,95700.0
2012-10-10 11:50:00,35.77,35.78,35.66,35.66,419100.0,27.4831,27.4908,27.3986,27.3986,419100.0
2012-10-10 11:55:00,35.66,35.76,35.64,35.7,229000.0,27.3986,27.4754,27.3832,27.4293,229000.0
2012-10-10 12:00:00,35.7,35.82,35.68,35.82,285700.0,27.4293,27.5215,27.4139,27.5215,285700.0
2012-10-10 12:05:00,35.81,35.85,35.77,35.78,199700.0,27.5138,27.5445,27.4831,27.4908,199700.0
2012-10-10 12:10:00,35.78,35.82,35.75,35.79,231200.0,27.4908,27.5215,27.4677,27.4984,231200.0
2012-10-10 12:15:00,35.78,35.81,35.72,35.75,113200.0,27.4908,27.5138,27.4447,27.4677,113200.0
2012-10-10 12:20:00,35.75,35.8,35.75,35.8,144800.0,27.4677,27.5061,27.4677,27.5061,144800.0
2012-10-10 12:25:00,35.8,35.81,35.78,35.81,91500.0,27.5061,27.5138,27.4908,27.5138,91500.0
2012-10-10 12:30:00,35.81,35.81,35.7,35.78,141300.0,27.5138,27.5138,27.4293,27.4908,141300.0
2012-10-10 12:35:00,35.79,35.79,35.71,35.74,257900.0,27.4984,27.4984,27.437,27.46,257900.0
2012-10-10 12:40:00,35.73,35.75,35.64,35.64,233100.0,27.4524,27.4677,27.3832,27.3832,233100.0
2012-10-10 12:45:00,35.65,35.65,35.57,35.62,192300.0,27.3909,27.3909,27.3294,27.3678,192300.0
2012-10-10 12:50:00,35.61,35.65,35.59,35.62,125800.0,27.3602,27.3909,27.3448,27.3678,125800.0
2012-10-10 12:55:00,35.62,35.63,35.55,35.57,111500.0,27.3678,27.3755,27.3141,27.3294,111500.0
2012-10-10 13:00:00,35.57,35.61,35.53,35.61,102000.0,27.3294,27.3602,27.2987,27.3602,102000.0
2012-10-10 13:05:00,35.61,35.66,35.58,35.65,99300.0,27.3602,27.3986,27.3371,27.3909,99300.0
2012-10-10 13:10:00,35.65,35.65,35.56,35.6,140300.0,27.3909,27.3909,27.3217,27.3525,140300.0
2012-10-10 13:15:00,35.6,35.64,35.58,35.59,198100.0,27.3525,27.3832,27.3371,27.3448,198100.0
2012-10-10 13:20:00,35.58,35.61,35.56,35.6,65500.0,27.3371,27.3602,27.3217,27.3525,65500.0
2012-10-10 13:25:00,35.6,35.61,35.57,35.61,110900.0,27.3525,27.3602,27.3294,27.3602,110900.0
2012-10-10 13:30:00,35.6,35.66,35.57,35.66,157400.0,27.3525,27.3986,27.3294,27.3986,157400.0
2012-10-10 13:35:00,35.66,35.68,35.64,35.65,131400.0,27.3986,27.4139,27.3832,27.3909,131400.0
2012-10-10 13:40:00,35.65,35.66,35.58,35.62,98200.0,27.3909,27.3986,27.3371,27.3678,98200.0
2012-10-10 13:45:00,35.62,35.64,35.57,35.62,70800.0,27.3678,27.3832,27.3294,27.3678,70800.0
2012-10-10 13:50:00,35.62,35.62,35.57,35.58,59200.0,27.3678,27.3678,27.3294,27.3371,59200.0
2012-10-10 13:55:00,35.57,35.59,35.55,35.57,52100.0,27.3294,27.3448,27.3141,27.3294,52100.0
2012-10-10 14:00:00,35.57,35.68,35.57,35.66,115400.0,27.3294,27.4139,27.3294,27.3986,115400.0
2012-10-10 14:05:00,35.66,35.7,35.64,35.66,88800.0,27.3986,27.4293,27.3832,27.3986,88800.0
2012-10-10 14:10:00,35.66,35.67,35.58,35.58,111500.0,27.3986,27.4063,27.3371,27.3371,111500.0
2012-10-10 14:15:00,35.58,35.65,35.58,35.62,62600.0,27.3371,27.3909,27.3371,27.3678,62600.0
2012-10-10 14:20:00,35.63,35.64,35.57,35.62,101100.0,27.3755,27.3832,27.3294,27.3678,101100.0
2012-10-10 14:25:00,35.62,35.67,35.62,35.66,95500.0,27.3678,27.4063,27.3678,27.3986,95500.0
2012-10-10 14:30:00,35.67,35.69,35.64,35.64,71000.0,27.4063,27.4216,27.3832,27.3832,71000.0
2012-10-10 14:35:00,35.64,35.65,35.56,35.58,306400.0,27.3832,27.3909,27.3217,27.3371,306400.0
2012-10-10 14:40:00,35.58,35.61,35.56,35.61,73700.0,27.3371,27.3602,27.3217,27.3602,73700.0
2012-10-10 14:45:00,35.61,35.61,35.54,35.57,93200.0,27.3602,27.3602,27.3064,27.3294,93200.0
2012-10-10 14:50:00,35.57,35.65,35.57,35.63,128000.0,27.3294,27.3909,27.3294,27.3755,128000.0
2012-10-10 14:55:00,35.63,35.64,35.59,35.59,87400.0,27.3755,27.3832,27.3448,27.3448,87400.0
2012-10-10 15:00:00,35.6,35.61,35.55,35.56,162000.0,27.3525,27.3602,27.3141,27.3217,162000.0
2012-10-10 15:05:00,35.56,35.57,35.5,35.56,217500.0,27.3217,27.3294,27.2756,27.3217,217500.0
2012-10-10 15:10:00,35.56,35.59,35.54,35.58,181400.0,27.3217,27.3448,27.3064,27.3371,181400.0
2012-10-10 15:15:00,35.57,35.58,35.51,35.52,187900.0,27.3294,27.3371,27.2833,27.291,187900.0
2012-10-10 15:20:00,35.52,35.52,35.48,35.52,246400.0,27.291,27.291,27.2603,27.291,246400.0
2012-10-10 15:25:00,35.52,35.56,35.51,35.52,135000.0,27.291,27.3217,27.2833,27.291,135000.0
2012-10-10 15:30:00,35.52,35.57,35.5,35.53,181700.0,27.291,27.3294,27.2756,27.2987,181700.0
2012-10-10 15:35:00,35.53,35.54,35.49,35.49,375600.0,27.2987,27.3064,27.268,27.268,375600.0
2012-10-10 15:40:00,35.5,35.53,35.48,35.52,379200.0,27.2756,27.2987,27.2603,27.291,379200.0
2012-10-10 15:45:00,35.52,35.53,35.46,35.5,536000.0,27.291,27.2987,27.2449,27.2756,536000.0
2012-10-10 15:50:00,35.49,35.52,35.45,35.51,447400.0,27.268,27.291,27.2372,27.2833,447400.0
2012-10-10 15:55:00,35.51,35.51,35.43,35.48,467100.0,27.2833,27.2833,27.2219,27.2603,467100.0
2012-10-11 09:30:00,35.94,36.14,35.87,35.94,1159100.0,27.6137,27.7674,27.5599,27.6137,1159100.0
2012-10-11 09:35:00,35.93,36.02,35.85,35.87,324300.0,27.606,27.6752,27.5445,27.5599,324300.0
2012-10-11 09:40:00,35.86,35.92,35.83,35.89,447700.0,27.5522,27.5983,27.5292,27.5753,447700.0
2012-10-11 09:45:00,35.88,35.88,35.67,35.79,307700.0,27.5676,27.5676,27.4063,27.4984,307700.0
2012-10-11 09:50:00,35.79,35.84,35.71,35.79,223200.0,27.4984,27.5369,27.437,27.4984,223200.0
2012-10-11 09:55:00,35.8,35.9,35.79,35.85,221200.0,27.5061,27.583,27.4984,27.5445,221200.0
2012-10-11 10:00:00,35.85,35.94,35.85,35.88,369400.0,27.5445,27.6137,27.5445,27.5676,369400.0
2012-10-11 10:05:00,35.88,35.93,35.8,35.91,309800.0,27.5676,27.606,27.5061,27.5906,309800.0
2012-10-11 10:10:00,35.91,35.95,35.9,35.91,243200.0,27.5906,27.6214,27.583,27.5906,243200.0
2012-10-11 10:15:00,35.9,36.0,35.9,35.99,344700.0,27.583,27.6598,27.583,27.6521,344700.0
2012-10-11 10:20:00,36.0,36.02,35.95,35.99,208300.0,27.6598,27.6752,27.6214,27.6521,208300.0
2012-10-11 10:25:00,36.0,36.03,35.95,36.01,362100.0,27.6598,27.6828,27.6214,27.6675,362100.0
2012-10-11 10:30:00,36.02,36.04,36.0,36.01,184400.0,27.6752,27.6905,27.6598,27.6675,184400.0
2012-10-11 10:35:00,36.01,36.03,35.93,35.94,225300.0,27.6675,27.6828,27.606,27.6137,225300.0
2012-10-11 10:40:00,35.93,35.99,35.93,35.95,348500.0,27.606,27.6521,27.606,27.6214,348500.0
2012-10-11 10:45:00,35.95,35.96,35.92,35.96,150600.0,27.6214,27.6291,27.5983,27.6291,150600.0
2012-10-11 10:50:00,35.95,35.97,35.87,35.89,275700.0,27.6214,27.6367,27.5599,27.5753,275700.0
2012-10-11 10:55:00,35.89,35.96,35.86,35.93,336000.0,27.5753,27.6291,27.5522,27.606,336000.0
2012-10-11 11:00:00,35.94,35.96,35.93,35.93,146000.0,27.6137,27.6291,27.606,27.606,146000.0
2012-10-11 11:05:00,35.94,35.94,35.88,35.89,153500.0,27.6137,27.6137,27.5676,27.5753,153500.0
2012-10-11 11:10:00,35.89,35.92,35.88,35.92,118400.0,27.5753,27.5983,27.5676,27.5983,118400.0
2012-10-11 11:15:00,35.92,35.94,35.8,35.82,233900.0,27.5983,27.6137,27.5061,27.5215,233900.0
2012-10-11 11:20:00,35.82,35.9,35.81,35.89,153000.0,27.5215,27.583,27.5138,27.5753,153000.0
2012-10-11 11:25:00,35.89,35.9,35.85,35.87,205300.0,27.5753,27.583,27.5445,27.5599,205300.0
2012-10-11 11:30:00,35.86,35.87,35.82,35.87,139200.0,27.5522,27.5599,27.5215,27.5599,139200.0
2012-10-11 11:35:00,35.87,35.88,35.82,35.85,106900.0,27.5599,27.5676,27.5215,27.5445,106900.0
2012-10-11 11:40:00,35.84,35.88,35.8,35.87,340400.0,27.5369,27.5676,27.5061,27.5599,340400.0
2012-10-11 11:45:00,35.87,35.93,35.87,35.91,160300.0,27.5599,27.606,27.5599,27.5906,160300.0
2012-10-11 11:50:00,35.91,35.92,35.83,35.85,186700.0,27.5906,27.5983,27.5292,27.5445,186700.0
2012-10-11 11:55:00,35.85,35.91,35.82,35.91,220300.0,27.5445,27.5906,27.5215,27.5906,220300.0
2012-10-11 12:00:00,35.9,35.95,35.89,35.95,95100.0,27.583,27.6214,27.5753,27.6214,95100.0
2012-10-11 12:05:00,35.94,35.98,35.91,35.96,176400.0,27.6137,27.6444,27.5906,27.6291,176400.0
2012-10-11 12:10:00,35.97,36.0,35.95,35.98,160900.0,27.6367,27.6598,27.6214,27.6444,160900.0
2012-10-11 12:15:00,35.98,35.99,35.94,35.96,126000.0,27.6444,27.6521,27.6137,27.6291,126000.0
2012-10-11 12:20:00,35.97,35.97,35.9,35.94,90000.0,27.6367,27.6367,27.583,27.6137,90000.0
2012-10-11 12:25:00,35.94,35.95,35.89,35.94,79900.0,27.6137,27.6214,27.5753,27.6137,79900.0
2012-10-11 12:30:00,35.95,35.97,35.92,35.95,78300.0,27.6214,27.6367,27.5983,27.6214,78300.0
2012-10-11 12:35:00,35.95,36.0,35.95,36.0,71400.0,27.6214,27.6598,27.6214,27.6598,71400.0
2012-10-11 12:40:00,36.0,36.0,35.98,35.98,132900.0,27.6598,27.6598,27.6444,27.6444,132900.0
2012-10-11 12:45:00,35.98,36.01,35.97,36.01,258500.0,27.6444,27.6675,27.6367,27.6675,258500.0
2012-10-11 12:50:00,36.01,36.03,35.99,35.99,196100.0,27.6675,27.6828,27.6521,27.6521,196100.0
2012-10-11 12:55:00,36.0,36.0,35.97,35.97,172300.0,27.6598,27.6598,27.6367,27.6367,172300.0
2012-10-11 13:00:00,35.97,36.0,35.93,36.0,217300.0,27.6367,27.6598,27.606,27.6598,217300.0
2012-10-11 13:05:00,35.99,36.01,35.99,36.01,90900.0,27.6521,27.6675,27.6521,27.6675,90900.0
2012-10-11 13:10:00,36.01,36.01,35.95,35.97,161900.0,27.6675,27.6675,27.6214,27.6367,161900.0
2012-10-11 13:15:00,35.97,35.98,35.9,35.91,205400.0,27.6367,27.6444,27.583,27.5906,205400.0
2012-10-11 13:20:00,35.91,35.91,35.83,35.85,111500.0,27.5906,27.5906,27.5292,27.5445,111500.0
2012-10-11 13:25:00,35.85,35.88,35.85,35.85,100800.0,27.5445,27.5676,27.5445,27.5445,100800.0
2012-10-11 13:30:00,35.86,35.87,35.78,35.79,167100.0,27.5522,27.5599,27.4908,27.4984,167100.0
2012-10-11 13:35:00,35.79,35.8,35.76,35.8,219100.0,27.4984,27.5061,27.4754,27.5061,219100.0
2012-10-11 13:40:00,35.79,35.8,35.69,35.7,160000.0,27.4984,27.5061,27.4216,27.4293,160000.0
2012-10-11 13:45:00,35.7,35.79,35.65,35.77,194700.0,27.4293,27.4984,27.3909,27.4831,194700.0
2012-10-11 13:50:00,35.77,35.79,35.68,35.71,197500.0,27.4831,27.4984,27.4139,27.437,197500.0
2012-10-11 13:55:00,35.72,35.8,35.71,35.76,109300.0,27.4447,27.5061,27.437,27.4754,109300.0
2012-10-11 14:00:00,35.76,35.79,35.76,35.79,114000.0,27.4754,27.4984,27.4754,27.4984,114000.0
2012-10-11 14:05:00,35.79,35.82,35.74,35.77,172600.0,27.4984,27.5215,27.46,27.4831,172600.0
2012-10-11 14:10:00,35.77,35.86,35.76,35.85,105600.0,27.4831,27.5522,27.4754,27.5445,105600.0
2012-10-11 14:15:00,35.85,35.88,35.82,35.86,121700.0,27.5445,27.5676,27.5215,27.5522,121700.0
2012-10-11 14:20:00,35.85,35.86,35.81,35.86,102800.0,27.5445,27.5522,27.5138,27.5522,102800.0
2012-10-11 14:25:00,35.86,35.89,35.86,35.88,65400.0,27.5522,27.5753,27.5522,27.5676,65400.0
2012-10-11 14:30:00,35.89,35.89,35.86,35.88,61600.0,27.5753,27.5753,27.5522,27.5676,61600.0
2012-10-11 14:35:00,35.88,35.89,35.82,35.83,82900.0,27.5676,27.5753,27.5215,27.5292,82900.0
2012-10-11 14:40:00,35.83,35.84,35.75,35.75,101200.0,27.5292,27.5369,27.4677,27.4677,101200.0
2012-10-11 14:45:00,35.75,35.76,35.69,35.75,171200.0,27.4677,27.4754,27.4216,27.4677,171200.0
2012-10-11 14:50:00,35.74,35.77,35.69,35.69,151600.0,27.46,27.4831,27.4216,27.4216,151600.0
2012-10-11 14:55:00,35.7,35.76,35.7,35.75,121200.0,27.4293,27.4754,27.4293,27.4677,121200.0
2012-10-11 15:00:00,35.75,35.83,35.74,35.81,154900.0,27.4677,27.5292,27.46,27.5138,154900.0
2012-10-11 15:05:00,35.81,35.82,35.77,35.77,118000.0,27.5138,27.5215,27.4831,27.4831,118000.0
2012-10-11 15:10:00,35.77,35.85,35.77,35.84,158000.0,27.4831,27.5445,27.4831,27.5369,158000.0
2012-10-11 15:15:00,35.84,35.84,35.77,35.8,219400.0,27.5369,27.5369,27.4831,27.5061,219400.0
2012-10-11 15:20:00,35.79,35.81,35.78,35.81,123700.0,27.4984,27.5138,27.4908,27.5138,123700.0
2012-10-11 15:25:00,35.8,35.86,35.77,35.82,142300.0,27.5061,27.5522,27.4831,27.5215,142300.0
2012-10-11 15:30:00,35.82,35.83,35.78,35.8,204000.0,27.5215,27.5292,27.4908,27.5061,204000.0
2012-10-11 15:35:00,35.8,35.82,35.77,35.79,335800.0,27.5061,27.5215,27.4831,27.4984,335800.0
2012-10-11 15:40:00,35.78,35.8,35.75,35.75,237800.0,27.4908,27.5061,27.4677,27.4677,237800.0
2012-10-11 15:45:00,35.75,35.76,35.71,35.72,262500.0,27.4677,27.4754,27.437,27.4447,262500.0
2012-10-11 15:50:00,35.72,35.75,35.69,35.75,569400.0,27.4447,27.4677,27.4216,27.4677,569400.0
2012-10-11 15:55:00,35.75,35.75,35.68,35.69,567100.0,27.4677,27.4677,27.4139,27.4216,567100.0
2012-10-12 09:30:00,35.31,35.5,35.24,35.48,598200.0,27.1297,27.2756,27.0759,27.2603,598200.0
2012-10-12 09:35:00,35.48,35.64,35.46,35.55,241900.0,27.2603,27.3832,27.2449,27.3141,241900.0
2012-10-12 09:40:00,35.56,35.66,35.56,35.6,260700.0,27.3217,27.3986,27.3217,27.3525,260700.0
2012-10-12 09:45:00,35.6,35.75,35.54,35.61,319500.0,27.3525,27.4677,27.3064,27.3602,319500.0
2012-10-12 09:50:00,35.61,35.68,35.56,35.67,171600.0,27.3602,27.4139,27.3217,27.4063,171600.0
2012-10-12 09:55:00,35.67,35.76,35.64,35.76,218000.0,27.4063,27.4754,27.3832,27.4754,218000.0
2012-10-12 10:00:00,35.75,35.82,35.72,35.74,184600.0,27.4677,27.5215,27.4447,27.46,184600.0
2012-10-12 10:05:00,35.74,35.75,35.61,35.63,249600.0,27.46,27.4677,27.3602,27.3755,249600.0
2012-10-12 10:10:00,35.62,35.7,35.57,35.65,241200.0,27.3678,27.4293,27.3294,27.3909,241200.0
2012-10-12 10:15:00,35.65,35.69,35.57,35.6,181600.0,27.3909,27.4216,27.3294,27.3525,181600.0
2012-10-12 10:20:00,35.61,35.64,35.58,35.62,116700.0,27.3602,27.3832,27.3371,27.3678,116700.0
2012-10-12 10:25:00,35.63,35.63,35.43,35.49,322400.0,27.3755,27.3755,27.2219,27.268,322400.0
2012-10-12 10:30:00,35.5,35.57,35.48,35.56,112900.0,27.2756,27.3294,27.2603,27.3217,112900.0
2012-10-12 10:35:00,35.56,35.59,35.51,35.56,84300.0,27.3217,27.3448,27.2833,27.3217,84300.0
2012-10-12 10:40:00,35.56,35.64,35.56,35.6,78200.0,27.3217,27.3832,27.3217,27.3525,78200.0
2012-10-12 10:45:00,35.6,35.62,35.51,35.51,221000.0,27.3525,27.3678,27.2833,27.2833,221000.0
2012-10-12 10:50:00,35.51,35.56,35.48,35.55,139400.0,27.2833,27.3217,27.2603,27.3141,139400.0
2012-10-12 10:55:00,35.55,35.61,35.51,35.51,111200.0,27.3141,27.3602,27.2833,27.2833,111200.0
2012-10-12 11:00:00,35.51,35.54,35.47,35.49,129400.0,27.2833,27.3064,27.2526,27.268,129400.0
2012-10-12 11:05:00,35.49,35.58,35.49,35.53,79000.0,27.268,27.3371,27.268,27.2987,79000.0
2012-10-12 11:10:00,35.52,35.52,35.4,35.4,153400.0,27.291,27.291,27.1988,27.1988,153400.0
2012-10-12 11:15:00,35.4,35.41,35.31,35.32,391600.0,27.1988,27.2065,27.1297,27.1373,391600.0
2012-10-12 11:20:00,35.31,35.4,35.31,35.4,155500.0,27.1297,27.1988,27.1297,27.1988,155500.0
2012-10-12 11:25:00,35.4,35.45,35.39,35.4,120000.0,27.1988,27.2372,27.1911,27.1988,120000.0
2012-10-12 11:30:00,35.4,35.41,35.32,35.34,366800.0,27.1988,27.2065,27.1373,27.1527,366800.0
2012-10-12 11:35:00,35.34,35.37,35.32,35.35,205600.0,27.1527,27.1758,27.1373,27.1604,205600.0
2012-10-12 11:40:00,35.34,35.4,35.27,35.36,294700.0,27.1527,27.1988,27.0989,27.1681,294700.0
2012-10-12 11:45:00,35.36,35.39,35.3,35.31,152000.0,27.1681,27.1911,27.122,27.1297,152000.0
2012-10-12 11:50:00,35.31,35.33,35.25,35.33,124900.0,27.1297,27.145,27.0836,27.145,124900.0
2012-10-12 11:55:00,35.32,35.36,35.29,35.35,61000.0,27.1373,27.1681,27.1143,27.1604,61000.0
2012-10-12 12:00:00,35.36,35.37,35.31,35.36,85300.0,27.1681,27.1758,27.1297,27.1681,85300.0
2012-10-12 12:05:00,35.36,35.45,35.35,35.43,96300.0,27.1681,27.2372,27.1604,27.2219,96300.0
2012-10-12 12:10:00,35.42,35.48,35.42,35.43,87700.0,27.2142,27.2603,27.2142,27.2219,87700.0
2012-10-12 12:15:00,35.44,35.5,35.44,35.45,137900.0,27.2295,27.2756,27.2295,27.2372,137900.0
2012-10-12 12:20:00,35.45,35.5,35.43,35.47,122200.0,27.2372,27.2756,27.2219,27.2526,122200.0
2012-10-12 12:25:00,35.47,35.48,35.42,35.43,75000.0,27.2526,27.2603,27.2142,27.2219,75000.0
2012-10-12 12:30:00,35.42,35.5,35.41,35.49,63500.0,27.2142,27.2756,27.2065,27.268,63500.0
2012-10-12 12:35:00,35.49,35.5,35.46,35.48,53500.0,27.268,27.2756,27.2449,27.2603,53500.0
2012-10-12 12:40:00,35.47,35.48,35.45,35.47,38200.0,27.2526,27.2603,27.2372,27.2526,38200.0
2012-10-12 12:45:00,35.47,35.47,35.4,35.42,78400.0,27.2526,27.2526,27.1988,27.2142,78400.0
2012-10-12 12:50:00,35.43,35.43,35.42,35.43,38700.0,27.2219,27.2219,27.2142,27.2219,38700.0
2012-10-12 12:55:00,35.43,35.43,35.39,35.4,91400.0,27.2219,27.2219,27.1911,27.1988,91400.0
2012-10-12 13:00:00,35.39,35.4,35.35,35.4,65500.0,27.1911,27.1988,27.1604,27.1988,65500.0
2012-10-12 13:05:00,35.4,35.41,35.36,35.39,49500.0,27.1988,27.2065,27.1681,27.1911,49500.0
2012-10-12 13:10:00,35.38,35.39,35.3,35.37,101000.0,27.1834,27.1911,27.122,27.1758,101000.0
2012-10-12 13:15:00,35.37,35.43,35.37,35.42,44100.0,27.1758,27.2219,27.1758,27.2142,44100.0
2012-10-12 13:20:00,35.43,35.45,35.39,35.4,61200.0,27.2219,27.2372,27.1911,27.1988,61200.0
2012-10-12 13:25:00,35.4,35.41,35.39,35.41,37800.0,27.1988,27.2065,27.1911,27.2065,37800.0
2012-10-12 13:30:00,35.41,35.43,35.39,35.41,54200.0,27.2065,27.2219,27.1911,27.2065,54200.0
2012-10-12 13:35:00,35.41,35.41,35.33,35.41,105600.0,27.2065,27.2065,27.145,27.2065,105600.0
2012-10-12 13:40:00,35.4,35.42,35.37,35.37,66400.0,27.1988,27.2142,27.1758,27.1758,66400.0
2012-10-12 13:45:00,35.37,35.4,35.32,35.4,74100.0,27.1758,27.1988,27.1373,27.1988,74100.0
2012-10-12 13:50:00,35.39,35.42,35.36,35.4,159600.0,27.1911,27.2142,27.1681,27.1988,159600.0
2012-10-12 13:55:00,35.41,35.46,35.41,35.44,135500.0,27.2065,27.2449,27.2065,27.2295,135500.0
2012-10-12 14:00:00,35.44,35.45,35.4,35.41,71600.0,27.2295,27.2372,27.1988,27.2065,71600.0
2012-10-12 14:05:00,35.41,35.45,35.4,35.43,178300.0,27.2065,27.2372,27.1988,27.2219,178300.0
2012-10-12 14:10:00,35.43,35.47,35.4,35.47,164500.0,27.2219,27.2526,27.1988,27.2526,164500.0
2012-10-12 14:15:00,35.46,35.48,35.45,35.48,61200.0,27.2449,27.2603,27.2372,27.2603,61200.0
2012-10-12 14:20:00,35.48,35.5,35.45,35.48,100200.0,27.2603,27.2756,27.2372,27.2603,100200.0
2012-10-12 14:25:00,35.48,35.52,35.47,35.52,60500.0,27.2603,27.291,27.2526,27.291,60500.0
2012-10-12 14:30:00,35.52,35.52,35.48,35.5,151200.0,27.291,27.291,27.2603,27.2756,151200.0
2012-10-12 14:35:00,35.5,35.55,35.49,35.52,56000.0,27.2756,27.3141,27.268,27.291,56000.0
2012-10-12 14:40:00,35.52,35.53,35.49,35.5,118200.0,27.291,27.2987,27.268,27.2756,118200.0
2012-10-12 14:45:00,35.5,35.5,35.45,35.49,86400.0,27.2756,27.2756,27.2372,27.268,86400.0
2012-10-12 14:50:00,35.5,35.6,35.49,35.57,122800.0,27.2756,27.3525,27.268,27.3294,122800.0
2012-10-12 14:55:00,35.56,35.61,35.56,35.61,88800.0,27.3217,27.3602,27.3217,27.3602,88800.0
2012-10-12 15:00:00,35.6,35.62,35.55,35.58,170200.0,27.3525,27.3678,27.3141,27.3371,170200.0
2012-10-12 15:05:00,35.57,35.59,35.53,35.53,133100.0,27.3294,27.3448,27.2987,27.2987,133100.0
2012-10-12 15:10:00,35.53,35.54,35.49,35.52,135700.0,27.2987,27.3064,27.268,27.291,135700.0
2012-10-12 15:15:00,35.52,35.53,35.49,35.49,98300.0,27.291,27.2987,27.268,27.268,98300.0
2012-10-12 15:20:00,35.49,35.52,35.47,35.47,88700.0,27.268,27.291,27.2526,27.2526,88700.0
2012-10-12 15:25:00,35.47,35.51,35.46,35.5,90000.0,27.2526,27.2833,27.2449,27.2756,90000.0
2012-10-12 15:30:00,35.49,35.5,35.44,35.47,158200.0,27.268,27.2756,27.2295,27.2526,158200.0
2012-10-12 15:35:00,35.46,35.49,35.45,35.46,154100.0,27.2449,27.268,27.2372,27.2449,154100.0
2012-10-12 15:40:00,35.46,35.49,35.46,35.47,113800.0,27.2449,27.268,27.2449,27.2526,113800.0
2012-10-12 15:45:00,35.47,35.5,35.42,35.42,237100.0,27.2526,27.2756,27.2142,27.2142,237100.0
2012-10-12 15:50:00,35.42,35.49,35.42,35.48,180000.0,27.2142,27.268,27.2142,27.2603,180000.0
2012-10-12 15:55:00,35.48,35.51,35.46,35.46,384400.0,27.2603,27.2833,27.2449,27.2449,384400.0
2012-10-15 09:30:00,35.71,35.81,35.68,35.81,391300.0,27.437,27.5138,27.4139,27.5138,391300.0
2012-10-15 09:35:00,35.81,35.9,35.68,35.71,286700.0,27.5138,27.583,27.4139,27.437,286700.0
2012-10-15 09:40:00,35.71,35.75,35.62,35.63,218300.0,27.437,27.4677,27.3678,27.3755,218300.0
2012-10-15 09:45:00,35.61,35.67,35.55,35.65,177700.0,27.3602,27.4063,27.3141,27.3909,177700.0
2012-10-15 09:50:00,35.65,35.71,35.58,35.61,156000.0,27.3909,27.437,27.3371,27.3602,156000.0
2012-10-15 09:55:00,35.61,35.69,35.54,35.61,173700.0,27.3602,27.4216,27.3064,27.3602,173700.0
2012-10-15 10:00:00,35.61,35.71,35.53,35.68,151400.0,27.3602,27.437,27.2987,27.4139,151400.0
2012-10-15 10:05:00,35.68,35.68,35.6,35.64,129800.0,27.4139,27.4139,27.3525,27.3832,129800.0
2012-10-15 10:10:00,35.64,35.67,35.54,35.55,131700.0,27.3832,27.4063,27.3064,27.3141,131700.0
2012-10-15 10:15:00,35.55,35.64,35.55,35.59,145500.0,27.3141,27.3832,27.3141,27.3448,145500.0
2012-10-15 10:20:00,35.59,35.63,35.54,35.58,370100.0,27.3448,27.3755,27.3064,27.3371,370100.0
2012-10-15 10:25:00,35.59,35.66,35.52,35.55,260500.0,27.3448,27.3986,27.291,27.3141,260500.0
2012-10-15 10:30:00,35.55,35.7,35.5,35.7,355500.0,27.3141,27.4293,27.2756,27.4293,355500.0
2012-10-15 10:35:00,35.7,35.72,35.67,35.69,249900.0,27.4293,27.4447,27.4063,27.4216,249900.0
2012-10-15 10:40:00,35.68,35.72,35.66,35.69,129300.0,27.4139,27.4447,27.3986,27.4216,129300.0
2012-10-15 10:45:00,35.69,35.75,35.69,35.71,257400.0,27.4216,27.4677,27.4216,27.437,257400.0
2012-10-15 10:50:00,35.72,35.73,35.66,35.69,119000.0,27.4447,27.4524,27.3986,27.4216,119000.0
2012-10-15 10:55:00,35.69,35.74,35.66,35.72,151000.0,27.4216,27.46,27.3986,27.4447,151000.0
2012-10-15 11:00:00,35.73,35.82,35.73,35.78,175300.0,27.4524,27.5215,27.4524,27.4908,175300.0
2012-10-15 11:05:00,35.78,35.86,35.76,35.81,136900.0,27.4908,27.5522,27.4754,27.5138,136900.0
2012-10-15 11:10:00,35.82,35.85,35.77,35.8,156100.0,27.5215,27.5445,27.4831,27.5061,156100.0
2012-10-15 11:15:00,35.79,35.8,35.75,35.8,173600.0,27.4984,27.5061,27.4677,27.5061,173600.0
2012-10-15 11:20:00,35.8,35.82,35.77,35.81,185500.0,27.5061,27.5215,27.4831,27.5138,185500.0
2012-10-15 11:25:00,35.8,35.85,35.76,35.79,106800.0,27.5061,27.5445,27.4754,27.4984,106800.0
2012-10-15 11:30:00,35.79,35.81,35.77,35.8,129000.0,27.4984,27.5138,27.4831,27.5061,129000.0
2012-10-15 11:35:00,35.8,35.85,35.79,35.84,179600.0,27.5061,27.5445,27.4984,27.5369,179600.0
2012-10-15 11:40:00,35.84,35.94,35.84,35.91,286100.0,27.5369,27.6137,27.5369,27.5906,286100.0
2012-10-15 11:45:00,35.91,35.92,35.88,35.89,194100.0,27.5906,27.5983,27.5676,27.5753,194100.0
2012-10-15 11:50:00,35.89,35.95,35.88,35.92,185800.0,27.5753,27.6214,27.5676,27.5983,185800.0
2012-10-15 11:55:00,35.92,35.95,35.92,35.94,127100.0,27.5983,27.6214,27.5983,27.6137,127100.0
2012-10-15 12:00:00,35.93,35.95,35.88,35.95,184000.0,27.606,27.6214,27.5676,27.6214,184000.0
2012-10-15 12:05:00,35.95,36.01,35.93,35.96,356600.0,27.6214,27.6675,27.606,27.6291,356600.0
2012-10-15 12:10:00,35.96,36.01,35.91,35.93,177800.0,27.6291,27.6675,27.5906,27.606,177800.0
2012-10-15 12:15:00,35.93,35.95,35.91,35.95,87300.0,27.606,27.6214,27.5906,27.6214,87300.0
2012-10-15 12:20:00,35.94,35.98,35.94,35.96,78500.0,27.6137,27.6444,27.6137,27.6291,78500.0
2012-10-15 12:25:00,35.96,36.05,35.96,36.04,462800.0,27.6291,27.6982,27.6291,27.6905,462800.0
2012-10-15 12:30:00,36.04,36.11,36.02,36.04,457000.0,27.6905,27.7443,27.6752,27.6905,457000.0
2012-10-15 12:35:00,36.04,36.17,36.03,36.14,464500.0,27.6905,27.7904,27.6828,27.7674,464500.0
2012-10-15 12:40:00,36.14,36.15,36.07,36.08,287900.0,27.7674,27.775,27.7136,27.7213,287900.0
2012-10-15 12:45:00,36.08,36.08,35.99,36.03,308600.0,27.7213,27.7213,27.6521,27.6828,308600.0
2012-10-15 12:50:00,36.03,36.07,36.0,36.04,149800.0,27.6828,27.7136,27.6598,27.6905,149800.0
2012-10-15 12:55:00,36.04,36.07,36.04,36.04,141800.0,27.6905,27.7136,27.6905,27.6905,141800.0
2012-10-15 13:00:00,36.04,36.17,36.04,36.17,222600.0,27.6905,27.7904,27.6905,27.7904,222600.0
2012-10-15 13:05:00,36.17,36.19,36.13,36.17,191800.0,27.7904,27.8058,27.7597,27.7904,191800.0
2012-10-15 13:10:00,36.18,36.24,36.15,36.18,172200.0,27.7981,27.8442,27.775,27.7981,172200.0
2012-10-15 13:15:00,36.18,36.22,36.17,36.19,361800.0,27.7981,27.8288,27.7904,27.8058,361800.0
2012-10-15 13:20:00,36.19,36.21,36.14,36.15,220200.0,27.8058,27.8211,27.7674,27.775,220200.0
2012-10-15 13:25:00,36.15,36.17,36.13,36.14,143900.0,27.775,27.7904,27.7597,27.7674,143900.0
2012-10-15 13:30:00,36.15,36.22,36.14,36.2,181100.0,27.775,27.8288,27.7674,27.8135,181100.0
2012-10-15 13:35:00,36.2,36.21,36.14,36.15,206300.0,27.8135,27.8211,27.7674,27.775,206300.0
2012-10-15 13:40:00,36.16,36.22,36.15,36.2,183100.0,27.7827,27.8288,27.775,27.8135,183100.0
2012-10-15 13:45:00,36.2,36.24,36.18,36.24,90600.0,27.8135,27.8442,27.7981,27.8442,90600.0
2012-10-15 13:50:00,36.24,36.24,36.2,36.23,168400.0,27.8442,27.8442,27.8135,27.8365,168400.0
2012-10-15 13:55:00,36.22,36.25,36.22,36.23,103700.0,27.8288,27.8519,27.8288,27.8365,103700.0
2012-10-15 14:00:00,36.23,36.26,36.23,36.23,84500.0,27.8365,27.8596,27.8365,27.8365,84500.0
2012-10-15 14:05:00,36.24,36.27,36.15,36.18,220700.0,27.8442,27.8672,27.775,27.7981,220700.0
2012-10-15 14:10:00,36.19,36.2,36.18,36.18,112400.0,27.8058,27.8135,27.7981,27.7981,112400.0
2012-10-15 14:15:00,36.19,36.21,36.16,36.19,88100.0,27.8058,27.8211,27.7827,27.8058,88100.0
2012-10-15 14:20:00,36.18,36.19,36.17,36.18,57300.0,27.7981,27.8058,27.7904,27.7981,57300.0
2012-10-15 14:25:00,36.18,36.18,36.09,36.09,171000.0,27.7981,27.7981,27.7289,27.7289,171000.0
2012-10-15 14:30:00,36.09,36.1,36.03,36.07,131900.0,27.7289,27.7366,27.6828,27.7136,131900.0
2012-10-15 14:35:00,36.07,36.09,36.01,36.04,87100.0,27.7136,27.7289,27.6675,27.6905,87100.0
2012-10-15 14:40:00,36.03,36.08,36.02,36.04,110000.0,27.6828,27.7213,27.6752,27.6905,110000.0
2012-10-15 14:45:00,36.03,36.09,36.02,36.09,88600.0,27.6828,27.7289,27.6752,27.7289,88600.0
2012-10-15 14:50:00,36.09,36.12,36.07,36.09,94400.0,27.7289,27.752,27.7136,27.7289,94400.0
2012-10-15 14:55:00,36.09,36.09,36.04,36.04,84800.0,27.7289,27.7289,27.6905,27.6905,84800.0
2012-10-15 15:00:00,36.04,36.08,36.02,36.03,228300.0,27.6905,27.7213,27.6752,27.6828,228300.0
2012-10-15 15:05:00,36.02,36.03,35.99,36.0,238900.0,27.6752,27.6828,27.6521,27.6598,238900.0
2012-10-15 15:10:00,36.01,36.1,36.0,36.02,224800.0,27.6675,27.7366,27.6598,27.6752,224800.0
2012-10-15 15:15:00,36.02,36.09,36.01,36.08,434600.0,27.6752,27.7289,27.6675,27.7213,434600.0
2012-10-15 15:20:00,36.07,36.08,36.01,36.01,114200.0,27.7136,27.7213,27.6675,27.6675,114200.0
2012-10-15 15:25:00,36.01,36.07,36.01,36.07,250700.0,27.6675,27.7136,27.6675,27.7136,250700.0
2012-10-15 15:30:00,36.07,36.12,36.07,36.08,314400.0,27.7136,27.752,27.7136,27.7213,314400.0
2012-10-15 15:35:00,36.07,36.15,36.07,36.14,171400.0,27.7136,27.775,27.7136,27.7674,171400.0
2012-10-15 15:40:00,36.14,36.19,36.13,36.19,303000.0,27.7674,27.8058,27.7597,27.8058,303000.0
2012-10-15 15:45:00,36.19,36.26,36.17,36.26,433700.0,27.8058,27.8596,27.7904,27.8596,433700.0
2012-10-15 15:50:00,36.25,36.3,36.25,36.28,456100.0,27.8519,27.8903,27.8519,27.8749,456100.0
2012-10-15 15:55:00,36.29,36.32,36.27,36.29,882400.0,27.8826,27.9057,27.8672,27.8826,882400.0
2012-10-16 09:30:00,36.69,36.7,36.45,36.54,584300.0,28.1899,28.1976,28.0055,28.0747,584300.0
2012-10-16 09:35:00,36.54,36.69,36.47,36.65,591800.0,28.0747,28.1899,28.0209,28.1592,591800.0
2012-10-16 09:40:00,36.64,36.75,36.51,36.7,430100.0,28.1515,28.236,28.0516,28.1976,430100.0
2012-10-16 09:45:00,36.69,36.74,36.61,36.73,592000.0,28.1899,28.2284,28.1285,28.2207,592000.0
2012-10-16 09:50:00,36.73,36.77,36.63,36.66,394100.0,28.2207,28.2514,28.1438,28.1669,394100.0
2012-10-16 09:55:00,36.66,36.71,36.63,36.69,279400.0,28.1669,28.2053,28.1438,28.1899,279400.0
2012-10-16 10:00:00,36.69,36.75,36.68,36.75,427300.0,28.1899,28.236,28.1823,28.236,427300.0
2012-10-16 10:05:00,36.75,36.89,36.74,36.83,708800.0,28.236,28.3436,28.2284,28.2975,708800.0
2012-10-16 10:10:00,36.82,36.9,36.77,36.78,900600.0,28.2898,28.3513,28.2514,28.2591,900600.0
2012-10-16 10:15:00,36.78,36.82,36.75,36.77,277600.0,28.2591,28.2898,28.236,28.2514,277600.0
2012-10-16 10:20:00,36.76,36.77,36.71,36.75,272500.0,28.2437,28.2514,28.2053,28.236,272500.0
2012-10-16 10:25:00,36.75,36.76,36.63,36.66,440500.0,28.236,28.2437,28.1438,28.1669,440500.0
2012-10-16 10:30:00,36.67,36.72,36.65,36.7,223600.0,28.1746,28.213,28.1592,28.1976,223600.0
2012-10-16 10:35:00,36.7,36.75,36.67,36.67,263300.0,28.1976,28.236,28.1746,28.1746,263300.0
2012-10-16 10:40:00,36.68,36.74,36.68,36.7,271100.0,28.1823,28.2284,28.1823,28.1976,271100.0
2012-10-16 10:45:00,36.7,36.73,36.64,36.71,358500.0,28.1976,28.2207,28.1515,28.2053,358500.0
2012-10-16 10:50:00,36.71,36.73,36.64,36.69,384700.0,28.2053,28.2207,28.1515,28.1899,384700.0
2012-10-16 10:55:00,36.69,36.79,36.68,36.78,321800.0,28.1899,28.2668,28.1823,28.2591,321800.0
2012-10-16 11:00:00,36.78,36.85,36.77,36.82,265500.0,28.2591,28.3129,28.2514,28.2898,265500.0
2012-10-16 11:05:00,36.81,36.84,36.75,36.81,319400.0,28.2821,28.3052,28.236,28.2821,319400.0
2012-10-16 11:10:00,36.81,36.84,36.8,36.82,193900.0,28.2821,28.3052,28.2745,28.2898,193900.0
2012-10-16 11:15:00,36.81,36.88,36.8,36.88,183500.0,28.2821,28.3359,28.2745,28.3359,183500.0
2012-10-16 11:20:00,36.88,36.9,36.82,36.86,316800.0,28.3359,28.3513,28.2898,28.3206,316800.0
2012-10-16 11:25:00,36.86,36.88,36.8,36.82,250800.0,28.3206,28.3359,28.2745,28.2898,250800.0
2012-10-16 11:30:00,36.83,36.89,36.83,36.89,174600.0,28.2975,28.3436,28.2975,28.3436,174600.0
2012-10-16 11:35:00,36.89,36.9,36.87,36.9,84600.0,28.3436,28.3513,28.3282,28.3513,84600.0
2012-10-16 11:40:00,36.9,36.9,36.85,36.88,230000.0,28.3513,28.3513,28.3129,28.3359,230000.0
2012-10-16 11:45:00,36.87,36.9,36.83,36.85,210000.0,28.3282,28.3513,28.2975,28.3129,210000.0
2012-10-16 11:50:00,36.84,36.87,36.81,36.86,168000.0,28.3052,28.3282,28.2821,28.3206,168000.0
2012-10-16 11:55:00,36.85,36.89,36.83,36.86,113000.0,28.3129,28.3436,28.2975,28.3206,113000.0
2012-10-16 12:00:00,36.86,36.86,36.82,36.85,107600.0,28.3206,28.3206,28.2898,28.3129,107600.0
2012-10-16 12:05:00,36.85,36.9,36.84,36.86,243100.0,28.3129,28.3513,28.3052,28.3206,243100.0
2012-10-16 12:10:00,36.86,36.89,36.84,36.86,244900.0,28.3206,28.3436,28.3052,28.3206,244900.0
2012-10-16 12:15:00,36.86,36.87,36.84,36.85,214800.0,28.3206,28.3282,28.3052,28.3129,214800.0
2012-10-16 12:20:00,36.85,36.86,36.83,36.85,54800.0,28.3129,28.3206,28.2975,28.3129,54800.0
2012-10-16 12:25:00,36.85,36.9,36.82,36.87,322500.0,28.3129,28.3513,28.2898,28.3282,322500.0
2012-10-16 12:30:00,36.88,36.89,36.85,36.86,231700.0,28.3359,28.3436,28.3129,28.3206,231700.0
2012-10-16 12:35:00,36.85,36.86,36.79,36.8,100900.0,28.3129,28.3206,28.2668,28.2745,100900.0
2012-10-16 12:40:00,36.8,36.84,36.78,36.84,81300.0,28.2745,28.3052,28.2591,28.3052,81300.0
2012-10-16 12:45:00,36.84,36.85,36.8,36.83,82800.0,28.3052,28.3129,28.2745,28.2975,82800.0
2012-10-16 12:50:00,36.83,36.86,36.83,36.84,91800.0,28.2975,28.3206,28.2975,28.3052,91800.0
2012-10-16 12:55:00,36.84,36.84,36.82,36.82,61300.0,28.3052,28.3052,28.2898,28.2898,61300.0
2012-10-16 13:00:00,36.82,36.85,36.82,36.83,78200.0,28.2898,28.3129,28.2898,28.2975,78200.0
2012-10-16 13:05:00,36.84,36.85,36.81,36.83,139100.0,28.3052,28.3129,28.2821,28.2975,139100.0
2012-10-16 13:10:00,36.83,36.88,36.82,36.87,177100.0,28.2975,28.3359,28.2898,28.3282,177100.0
2012-10-16 13:15:00,36.87,36.87,36.83,36.87,175900.0,28.3282,28.3282,28.2975,28.3282,175900.0
2012-10-16 13:20:00,36.87,36.87,36.83,36.84,115600.0,28.3282,28.3282,28.2975,28.3052,115600.0
2012-10-16 13:25:00,36.84,36.85,36.82,36.83,66300.0,28.3052,28.3129,28.2898,28.2975,66300.0
2012-10-16 13:30:00,36.82,36.83,36.78,36.79,234600.0,28.2898,28.2975,28.2591,28.2668,234600.0
2012-10-16 13:35:00,36.79,36.83,36.79,36.8,121100.0,28.2668,28.2975,28.2668,28.2745,121100.0
2012-10-16 13:40:00,36.81,36.81,36.78,36.78,62100.0,28.2821,28.2821,28.2591,28.2591,62100.0
2012-10-16 13:45:00,36.78,36.8,36.78,36.8,79400.0,28.2591,28.2745,28.2591,28.2745,79400.0
2012-10-16 13:50:00,36.79,36.83,36.78,36.81,111200.0,28.2668,28.2975,28.2591,28.2821,111200.0
2012-10-16 13:55:00,36.81,36.81,36.8,36.8,28900.0,28.2821,28.2821,28.2745,28.2745,28900.0
2012-10-16 14:00:00,36.8,36.82,36.79,36.8,208900.0,28.2745,28.2898,28.2668,28.2745,208900.0
2012-10-16 14:05:00,36.8,36.81,36.75,36.75,167600.0,28.2745,28.2821,28.236,28.236,167600.0
2012-10-16 14:10:00,36.76,36.76,36.69,36.74,99800.0,28.2437,28.2437,28.1899,28.2284,99800.0
2012-10-16 14:15:00,36.74,36.74,36.68,36.71,184400.0,28.2284,28.2284,28.1823,28.2053,184400.0
2012-10-16 14:20:00,36.71,36.72,36.68,36.69,181200.0,28.2053,28.213,28.1823,28.1899,181200.0
2012-10-16 14:25:00,36.69,36.7,36.68,36.69,46300.0,28.1899,28.1976,28.1823,28.1899,46300.0
2012-10-16 14:30:00,36.69,36.7,36.65,36.65,177700.0,28.1899,28.1976,28.1592,28.1592,177700.0
2012-10-16 14:35:00,36.66,36.72,36.65,36.67,125400.0,28.1669,28.213,28.1592,28.1746,125400.0
2012-10-16 14:40:00,36.67,36.67,36.61,36.63,110600.0,28.1746,28.1746,28.1285,28.1438,110600.0
2012-10-16 14:45:00,36.63,36.64,36.51,36.51,343600.0,28.1438,28.1515,28.0516,28.0516,343600.0
2012-10-16 14:50:00,36.52,36.52,36.42,36.45,360100.0,28.0593,28.0593,27.9825,28.0055,360100.0
2012-10-16 14:55:00,36.46,36.52,36.45,36.49,177400.0,28.0132,28.0593,28.0055,28.0363,177400.0
2012-10-16 15:00:00,36.48,36.54,36.47,36.49,128100.0,28.0286,28.0747,28.0209,28.0363,128100.0
2012-10-16 15:05:00,36.48,36.48,36.37,36.39,364300.0,28.0286,28.0286,27.9441,27.9594,364300.0
2012-10-16 15:10:00,36.39,36.4,36.29,36.31,400700.0,27.9594,27.9671,27.8826,27.898,400700.0
2012-10-16 15:15:00,36.31,36.43,36.31,36.4,202900.0,27.898,27.9902,27.898,27.9671,202900.0
2012-10-16 15:20:00,36.4,36.41,36.35,36.35,153100.0,27.9671,27.9748,27.9287,27.9287,153100.0
2012-10-16 15:25:00,36.35,36.37,36.31,36.34,170300.0,27.9287,27.9441,27.898,27.921,170300.0
2012-10-16 15:30:00,36.34,36.36,36.29,36.3,235100.0,27.921,27.9364,27.8826,27.8903,235100.0
2012-10-16 15:35:00,36.3,36.4,36.28,36.39,222500.0,27.8903,27.9671,27.8749,27.9594,222500.0
2012-10-16 15:40:00,36.39,36.41,36.27,36.3,360700.0,27.9594,27.9748,27.8672,27.8903,360700.0
2012-10-16 15:45:00,36.3,36.33,36.25,36.28,530400.0,27.8903,27.9133,27.8519,27.8749,530400.0
2012-10-16 15:50:00,36.28,36.35,36.27,36.34,577900.0,27.8749,27.9287,27.8672,27.921,577900.0
2012-10-16 15:55:00,36.35,36.4,36.34,36.34,878900.0,27.9287,27.9671,27.921,27.921,878900.0
2012-10-17 09:30:00,36.64,36.71,36.5,36.56,581600.0,28.1515,28.2053,28.044,28.0901,581600.0
2012-10-17 09:35:00,36.56,36.75,36.44,36.57,952000.0,28.0901,28.236,27.9979,28.0977,952000.0
2012-10-17 09:40:00,36.55,36.74,36.52,36.63,402300.0,28.0824,28.2284,28.0593,28.1438,402300.0
2012-10-17 09:45:00,36.62,36.74,36.62,36.69,323700.0,28.1362,28.2284,28.1362,28.1899,323700.0
2012-10-17 09:50:00,36.7,36.87,36.69,36.75,307900.0,28.1976,28.3282,28.1899,28.236,307900.0
2012-10-17 09:55:00,36.75,36.87,36.72,36.86,349100.0,28.236,28.3282,28.213,28.3206,349100.0
2012-10-17 10:00:00,36.86,36.9,36.73,36.84,520500.0,28.3206,28.3513,28.2207,28.3052,520500.0
2012-10-17 10:05:00,36.85,36.9,36.77,36.83,174700.0,28.3129,28.3513,28.2514,28.2975,174700.0
2012-10-17 10:10:00,36.84,36.84,36.77,36.81,127100.0,28.3052,28.3052,28.2514,28.2821,127100.0
2012-10-17 10:15:00,36.82,36.83,36.75,36.75,115900.0,28.2898,28.2975,28.236,28.236,115900.0
2012-10-17 10:20:00,36.75,36.77,36.65,36.7,189000.0,28.236,28.2514,28.1592,28.1976,189000.0
2012-10-17 10:25:00,36.71,36.83,36.71,36.82,149800.0,28.2053,28.2975,28.2053,28.2898,149800.0
2012-10-17 10:30:00,36.82,36.88,36.82,36.86,274900.0,28.2898,28.3359,28.2898,28.3206,274900.0
2012-10-17 10:35:00,36.85,36.87,36.82,36.86,318100.0,28.3129,28.3282,28.2898,28.3206,318100.0
2012-10-17 10:40:00,36.86,36.89,36.84,36.85,206900.0,28.3206,28.3436,28.3052,28.3129,206900.0
2012-10-17 10:45:00,36.84,36.87,36.83,36.86,187600.0,28.3052,28.3282,28.2975,28.3206,187600.0
2012-10-17 10:50:00,36.86,36.87,36.81,36.84,174300.0,28.3206,28.3282,28.2821,28.3052,174300.0
2012-10-17 10:55:00,36.84,36.86,36.81,36.83,152200.0,28.3052,28.3206,28.2821,28.2975,152200.0
2012-10-17 11:00:00,36.82,36.84,36.76,36.77,181200.0,28.2898,28.3052,28.2437,28.2514,181200.0
2012-10-17 11:05:00,36.77,36.78,36.72,36.76,229800.0,28.2514,28.2591,28.213,28.2437,229800.0
2012-10-17 11:10:00,36.75,36.78,36.74,36.75,195000.0,28.236,28.2591,28.2284,28.236,195000.0
2012-10-17 11:15:00,36.76,36.77,36.66,36.68,268600.0,28.2437,28.2514,28.1669,28.1823,268600.0
2012-10-17 11:20:00,36.67,36.69,36.65,36.66,201500.0,28.1746,28.1899,28.1592,28.1669,201500.0
2012-10-17 11:25:00,36.66,36.69,36.63,36.69,121900.0,28.1669,28.1899,28.1438,28.1899,121900.0
2012-10-17 11:30:00,36.69,36.75,36.69,36.72,209300.0,28.1899,28.236,28.1899,28.213,209300.0
2012-10-17 11:35:00,36.72,36.73,36.7,36.73,97100.0,28.213,28.2207,28.1976,28.2207,97100.0
2012-10-17 11:40:00,36.73,36.73,36.69,36.7,94600.0,28.2207,28.2207,28.1899,28.1976,94600.0
2012-10-17 11:45:00,36.71,36.72,36.68,36.69,93300.0,28.2053,28.213,28.1823,28.1899,93300.0
2012-10-17 11:50:00,36.69,36.73,36.68,36.71,77200.0,28.1899,28.2207,28.1823,28.2053,77200.0
2012-10-17 11:55:00,36.72,36.73,36.7,36.7,106800.0,28.213,28.2207,28.1976,28.1976,106800.0
2012-10-17 12:00:00,36.7,36.81,36.7,36.79,213100.0,28.1976,28.2821,28.1976,28.2668,213100.0
2012-10-17 12:05:00,36.79,36.87,36.79,36.86,118400.0,28.2668,28.3282,28.2668,28.3206,118400.0
2012-10-17 12:10:00,36.84,36.9,36.84,36.9,179900.0,28.3052,28.3513,28.3052,28.3513,179900.0
2012-10-17 12:15:00,36.88,36.9,36.85,36.9,243900.0,28.3359,28.3513,28.3129,28.3513,243900.0
2012-10-17 12:20:00,36.9,36.97,36.89,36.95,271400.0,28.3513,28.4051,28.3436,28.3897,271400.0
2012-10-17 12:25:00,36.95,36.97,36.88,36.9,157500.0,28.3897,28.4051,28.3359,28.3513,157500.0
2012-10-17 12:30:00,36.9,36.97,36.89,36.96,132400.0,28.3513,28.4051,28.3436,28.3974,132400.0
2012-10-17 12:35:00,36.96,36.98,36.94,36.97,243300.0,28.3974,28.4128,28.382,28.4051,243300.0
2012-10-17 12:40:00,36.97,36.97,36.93,36.93,125900.0,28.4051,28.4051,28.3743,28.3743,125900.0
2012-10-17 12:45:00,36.94,36.95,36.93,36.93,76100.0,28.382,28.3897,28.3743,28.3743,76100.0
2012-10-17 12:50:00,36.94,36.94,36.86,36.87,111700.0,28.382,28.382,28.3206,28.3282,111700.0
2012-10-17 12:55:00,36.86,36.9,36.83,36.89,135700.0,28.3206,28.3513,28.2975,28.3436,135700.0
2012-10-17 13:00:00,36.89,36.94,36.89,36.91,157300.0,28.3436,28.382,28.3436,28.359,157300.0
2012-10-17 13:05:00,36.91,36.98,36.91,36.97,153100.0,28.359,28.4128,28.359,28.4051,153100.0
2012-10-17 13:10:00,36.97,36.97,36.95,36.97,212700.0,28.4051,28.4051,28.3897,28.4051,212700.0
2012-10-17 13:15:00,36.97,36.98,36.93,36.95,275100.0,28.4051,28.4128,28.3743,28.3897,275100.0
2012-10-17 13:20:00,36.94,36.97,36.94,36.97,82700.0,28.382,28.4051,28.382,28.4051,82700.0
2012-10-17 13:25:00,36.97,36.97,36.89,36.9,173200.0,28.4051,28.4051,28.3436,28.3513,173200.0
2012-10-17 13:30:00,36.89,36.9,36.82,36.84,161700.0,28.3436,28.3513,28.2898,28.3052,161700.0
2012-10-17 13:35:00,36.83,36.84,36.76,36.77,171700.0,28.2975,28.3052,28.2437,28.2514,171700.0
2012-10-17 13:40:00,36.76,36.77,36.67,36.69,249400.0,28.2437,28.2514,28.1746,28.1899,249400.0
2012-10-17 13:45:00,36.68,36.68,36.58,36.62,296400.0,28.1823,28.1823,28.1054,28.1362,296400.0
2012-10-17 13:50:00,36.62,36.7,36.6,36.65,198800.0,28.1362,28.1976,28.1208,28.1592,198800.0
2012-10-17 13:55:00,36.65,36.69,36.61,36.65,101100.0,28.1592,28.1899,28.1285,28.1592,101100.0
2012-10-17 14:00:00,36.66,36.7,36.66,36.67,86200.0,28.1669,28.1976,28.1669,28.1746,86200.0
2012-10-17 14:05:00,36.67,36.8,36.67,36.8,105800.0,28.1746,28.2745,28.1746,28.2745,105800.0
2012-10-17 14:10:00,36.8,36.83,36.77,36.81,89900.0,28.2745,28.2975,28.2514,28.2821,89900.0
2012-10-17 14:15:00,36.8,36.81,36.77,36.77,47100.0,28.2745,28.2821,28.2514,28.2514,47100.0
2012-10-17 14:20:00,36.77,36.79,36.73,36.79,121600.0,28.2514,28.2668,28.2207,28.2668,121600.0
2012-10-17 14:25:00,36.79,36.81,36.77,36.8,78600.0,28.2668,28.2821,28.2514,28.2745,78600.0
2012-10-17 14:30:00,36.8,36.84,36.77,36.79,107500.0,28.2745,28.3052,28.2514,28.2668,107500.0
2012-10-17 14:35:00,36.79,36.82,36.78,36.8,80800.0,28.2668,28.2898,28.2591,28.2745,80800.0
2012-10-17 14:40:00,36.8,36.91,36.8,36.91,205100.0,28.2745,28.359,28.2745,28.359,205100.0
2012-10-17 14:45:00,36.91,36.91,36.83,36.84,148500.0,28.359,28.359,28.2975,28.3052,148500.0
2012-10-17 14:50:00,36.84,36.85,36.8,36.82,102700.0,28.3052,28.3129,28.2745,28.2898,102700.0
2012-10-17 14:55:00,36.82,36.88,36.82,36.86,134700.0,28.2898,28.3359,28.2898,28.3206,134700.0
2012-10-17 15:00:00,36.86,36.86,36.82,36.85,93000.0,28.3206,28.3206,28.2898,28.3129,93000.0
2012-10-17 15:05:00,36.84,36.86,36.84,36.84,148400.0,28.3052,28.3206,28.3052,28.3052,148400.0
2012-10-17 15:10:00,36.85,36.86,36.81,36.84,208000.0,28.3129,28.3206,28.2821,28.3052,208000.0
2012-10-17 15:15:00,36.83,36.85,36.81,36.82,283000.0,28.2975,28.3129,28.2821,28.2898,283000.0
2012-10-17 15:20:00,36.82,36.85,36.81,36.85,101300.0,28.2898,28.3129,28.2821,28.3129,101300.0
2012-10-17 15:25:00,36.84,36.86,36.83,36.85,121100.0,28.3052,28.3206,28.2975,28.3129,121100.0
2012-10-17 15:30:00,36.85,36.85,36.8,36.83,291700.0,28.3129,28.3129,28.2745,28.2975,291700.0
2012-10-17 15:35:00,36.84,36.91,36.83,36.88,203400.0,28.3052,28.359,28.2975,28.3359,203400.0
2012-10-17 15:40:00,36.88,36.95,36.87,36.95,138400.0,28.3359,28.3897,28.3282,28.3897,138400.0
2012-10-17 15:45:00,36.95,36.95,36.87,36.89,244900.0,28.3897,28.3897,28.3282,28.3436,244900.0
2012-10-17 15:50:00,36.89,36.9,36.84,36.86,328000.0,28.3436,28.3513,28.3052,28.3206,328000.0
2012-10-17 15:55:00,36.86,36.89,36.82,36.84,637900.0,28.3206,28.3436,28.2898,28.3052,637900.0
2012-10-18 09:30:00,36.9,37.15,36.8,37.03,699400.0,28.3513,28.5434,28.2745,28.4512,699400.0
2012-10-18 09:35:00,37.03,37.19,37.01,37.08,394900.0,28.4512,28.5741,28.4358,28.4896,394900.0
2012-10-18 09:40:00,37.08,37.18,37.08,37.15,242600.0,28.4896,28.5664,28.4896,28.5434,242600.0
2012-10-18 09:45:00,37.15,37.24,37.07,37.07,459200.0,28.5434,28.6125,28.4819,28.4819,459200.0
2012-10-18 09:50:00,37.07,37.11,36.95,37.03,541800.0,28.4819,28.5126,28.3897,28.4512,541800.0
2012-10-18 09:55:00,37.03,37.16,37.03,37.15,249200.0,28.4512,28.5511,28.4512,28.5434,249200.0
2012-10-18 10:00:00,37.14,37.28,37.12,37.26,661100.0,28.5357,28.6433,28.5203,28.6279,661100.0
2012-10-18 10:05:00,37.27,37.45,37.19,37.4,442700.0,28.6356,28.7739,28.5741,28.7355,442700.0
2012-10-18 10:10:00,37.4,37.54,37.37,37.41,686600.0,28.7355,28.843,28.7124,28.7431,686600.0
2012-10-18 10:15:00,37.42,37.42,37.25,37.31,448200.0,28.7508,28.7508,28.6202,28.6663,448200.0
2012-10-18 10:20:00,37.29,37.3,37.25,37.29,297200.0,28.6509,28.6586,28.6202,28.6509,297200.0
2012-10-18 10:25:00,37.29,37.31,37.26,37.31,315000.0,28.6509,28.6663,28.6279,28.6663,315000.0
2012-10-18 10:30:00,37.31,37.42,37.25,37.35,754100.0,28.6663,28.7508,28.6202,28.697,754100.0
2012-10-18 10:35:00,37.35,37.36,37.17,37.17,393900.0,28.697,28.7047,28.5587,28.5587,393900.0
2012-10-18 10:40:00,37.17,37.19,37.09,37.13,256500.0,28.5587,28.5741,28.4973,28.528,256500.0
2012-10-18 10:45:00,37.13,37.25,37.08,37.2,225500.0,28.528,28.6202,28.4896,28.5818,225500.0
2012-10-18 10:50:00,37.2,37.25,37.12,37.13,222600.0,28.5818,28.6202,28.5203,28.528,222600.0
2012-10-18 10:55:00,37.14,37.22,37.13,37.15,98200.0,28.5357,28.5972,28.528,28.5434,98200.0
2012-10-18 11:00:00,37.15,37.2,37.15,37.19,289700.0,28.5434,28.5818,28.5434,28.5741,289700.0
2012-10-18 11:05:00,37.19,37.21,37.16,37.2,174700.0,28.5741,28.5895,28.5511,28.5818,174700.0
2012-10-18 11:10:00,37.2,37.22,37.17,37.2,313900.0,28.5818,28.5972,28.5587,28.5818,313900.0
2012-10-18 11:15:00,37.19,37.2,37.17,37.19,108600.0,28.5741,28.5818,28.5587,28.5741,108600.0
2012-10-18 11:20:00,37.18,37.33,37.16,37.33,523800.0,28.5664,28.6817,28.5511,28.6817,523800.0
2012-10-18 11:25:00,37.33,37.37,37.31,37.34,167100.0,28.6817,28.7124,28.6663,28.6894,167100.0
2012-10-18 11:30:00,37.35,37.47,37.34,37.44,355800.0,28.697,28.7892,28.6894,28.7662,355800.0
2012-10-18 11:35:00,37.44,37.47,37.41,37.42,297800.0,28.7662,28.7892,28.7431,28.7508,297800.0
2012-10-18 11:40:00,37.42,37.48,37.41,37.46,232100.0,28.7508,28.7969,28.7431,28.7816,232100.0
2012-10-18 11:45:00,37.46,37.5,37.43,37.5,413400.0,28.7816,28.8123,28.7585,28.8123,413400.0
2012-10-18 11:50:00,37.5,37.53,37.39,37.41,245900.0,28.8123,28.8353,28.7278,28.7431,245900.0
2012-10-18 11:55:00,37.41,37.54,37.4,37.49,289500.0,28.7431,28.843,28.7355,28.8046,289500.0
2012-10-18 12:00:00,37.5,37.66,37.5,37.6,561100.0,28.8123,28.9352,28.8123,28.8891,561100.0
2012-10-18 12:05:00,37.6,37.61,37.54,37.55,121600.0,28.8891,28.8968,28.843,28.8507,121600.0
2012-10-18 12:10:00,37.56,37.56,37.51,37.55,204300.0,28.8584,28.8584,28.82,28.8507,204300.0
2012-10-18 12:15:00,37.55,37.6,37.54,37.6,253100.0,28.8507,28.8891,28.843,28.8891,253100.0
2012-10-18 12:20:00,37.6,37.65,37.58,37.65,273800.0,28.8891,28.9275,28.8738,28.9275,273800.0
2012-10-18 12:25:00,37.65,37.67,37.57,37.58,225700.0,28.9275,28.9429,28.8661,28.8738,225700.0
2012-10-18 12:30:00,37.58,37.62,37.48,37.53,981800.0,28.8738,28.9045,28.7969,28.8353,981800.0
2012-10-18 12:35:00,37.53,37.59,37.48,37.56,280200.0,28.8353,28.8814,28.7969,28.8584,280200.0
2012-10-18 12:40:00,37.56,37.66,37.47,37.48,437400.0,28.8584,28.9352,28.7892,28.7969,437400.0
2012-10-18 12:45:00,37.48,37.53,37.42,37.46,248300.0,28.7969,28.8353,28.7508,28.7816,248300.0
2012-10-18 12:50:00,37.45,37.59,37.4,37.56,400300.0,28.7739,28.8814,28.7355,28.8584,400300.0
2012-10-18 12:55:00,37.57,37.59,37.41,37.45,394900.0,28.8661,28.8814,28.7431,28.7739,394900.0
2012-10-18 13:00:00,37.46,37.53,37.44,37.45,206700.0,28.7816,28.8353,28.7662,28.7739,206700.0
2012-10-18 13:05:00,37.45,37.45,37.25,37.25,528500.0,28.7739,28.7739,28.6202,28.6202,528500.0
2012-10-18 13:10:00,37.25,37.32,37.2,37.29,366100.0,28.6202,28.674,28.5818,28.6509,366100.0
2012-10-18 13:15:00,37.29,37.3,37.07,37.16,839400.0,28.6509,28.6586,28.4819,28.5511,839400.0
2012-10-18 13:20:00,37.17,37.24,37.12,37.14,265300.0,28.5587,28.6125,28.5203,28.5357,265300.0
2012-10-18 13:25:00,37.14,37.31,37.13,37.31,315200.0,28.5357,28.6663,28.528,28.6663,315200.0
2012-10-18 13:30:00,37.31,37.33,37.23,37.23,166600.0,28.6663,28.6817,28.6048,28.6048,166600.0
2012-10-18 13:35:00,37.23,37.29,37.19,37.2,158000.0,28.6048,28.6509,28.5741,28.5818,158000.0
2012-10-18 13:40:00,37.21,37.24,37.11,37.16,240500.0,28.5895,28.6125,28.5126,28.5511,240500.0
2012-10-18 13:45:00,37.16,37.22,37.05,37.06,318400.0,28.5511,28.5972,28.4665,28.4742,318400.0
2012-10-18 13:50:00,37.07,37.13,37.01,37.01,350500.0,28.4819,28.528,28.4358,28.4358,350500.0
2012-10-18 13:55:00,37.01,37.07,36.96,37.07,557700.0,28.4358,28.4819,28.3974,28.4819,557700.0
2012-10-18 14:00:00,37.07,37.2,37.06,37.18,356200.0,28.4819,28.5818,28.4742,28.5664,356200.0
2012-10-18 14:05:00,37.17,37.22,37.15,37.17,179600.0,28.5587,28.5972,28.5434,28.5587,179600.0
2012-10-18 14:10:00,37.16,37.23,37.16,37.22,260900.0,28.5511,28.6048,28.5511,28.5972,260900.0
2012-10-18 14:15:00,37.22,37.26,37.22,37.24,135000.0,28.5972,28.6279,28.5972,28.6125,135000.0
2012-10-18 14:20:00,37.24,37.3,37.22,37.27,199300.0,28.6125,28.6586,28.5972,28.6356,199300.0
2012-10-18 14:25:00,37.26,37.27,37.2,37.22,207500.0,28.6279,28.6356,28.5818,28.5972,207500.0
2012-10-18 14:30:00,37.22,37.25,37.21,37.24,138700.0,28.5972,28.6202,28.5895,28.6125,138700.0
2012-10-18 14:35:00,37.23,37.23,37.0,37.03,418500.0,28.6048,28.6048,28.4281,28.4512,418500.0
2012-10-18 14:40:00,37.02,37.16,37.02,37.07,313600.0,28.4435,28.5511,28.4435,28.4819,313600.0
2012-10-18 14:45:00,37.08,37.19,37.08,37.08,141800.0,28.4896,28.5741,28.4896,28.4896,141800.0
2012-10-18 14:50:00,37.09,37.15,37.09,37.15,117600.0,28.4973,28.5434,28.4973,28.5434,117600.0
2012-10-18 14:55:00,37.15,37.23,37.15,37.18,144200.0,28.5434,28.6048,28.5434,28.5664,144200.0
2012-10-18 15:00:00,37.19,37.2,37.13,37.2,108300.0,28.5741,28.5818,28.528,28.5818,108300.0
2012-10-18 15:05:00,37.19,37.21,37.15,37.2,119000.0,28.5741,28.5895,28.5434,28.5818,119000.0
2012-10-18 15:10:00,37.2,37.24,37.18,37.2,226000.0,28.5818,28.6125,28.5664,28.5818,226000.0
2012-10-18 15:15:00,37.2,37.2,37.13,37.16,85800.0,28.5818,28.5818,28.528,28.5511,85800.0
2012-10-18 15:20:00,37.16,37.21,37.16,37.18,87400.0,28.5511,28.5895,28.5511,28.5664,87400.0
2012-10-18 15:25:00,37.19,37.22,37.15,37.2,320900.0,28.5741,28.5972,28.5434,28.5818,320900.0
2012-10-18 15:30:00,37.2,37.22,37.17,37.19,218700.0,28.5818,28.5972,28.5587,28.5741,218700.0
2012-10-18 15:35:00,37.19,37.25,37.16,37.19,200000.0,28.5741,28.6202,28.5511,28.5741,200000.0
2012-10-18 15:40:00,37.2,37.25,37.19,37.25,258000.0,28.5818,28.6202,28.5741,28.6202,258000.0
2012-10-18 15:45:00,37.25,37.25,37.16,37.22,440500.0,28.6202,28.6202,28.5511,28.5972,440500.0
2012-10-18 15:50:00,37.23,37.26,37.2,37.21,364400.0,28.6048,28.6279,28.5818,28.5895,364400.0
2012-10-18 15:55:00,37.21,37.22,37.17,37.2,581300.0,28.5895,28.5972,28.5587,28.5818,581300.0
2012-10-19 09:30:00,37.01,37.1,36.92,36.92,1010000.0,28.4358,28.505,28.3667,28.3667,1010000.0
2012-10-19 09:35:00,36.92,36.96,36.74,36.83,568100.0,28.3667,28.3974,28.2284,28.2975,568100.0
2012-10-19 09:40:00,36.82,36.83,36.1,36.25,1499100.0,28.2898,28.2975,27.7366,27.8519,1499100.0
2012-10-19 09:45:00,36.24,36.51,36.24,36.4,1093100.0,27.8442,28.0516,27.8442,27.9671,1093100.0
2012-10-19 09:50:00,36.41,36.5,36.21,36.24,553200.0,27.9748,28.044,27.8211,27.8442,553200.0
2012-10-19 09:55:00,36.23,36.3,36.02,36.28,1260000.0,27.8365,27.8903,27.6752,27.8749,1260000.0
2012-10-19 10:00:00,36.3,36.37,36.24,36.26,670700.0,27.8903,27.9441,27.8442,27.8596,670700.0
2012-10-19 10:05:00,36.26,36.31,36.16,36.18,564700.0,27.8596,27.898,27.7827,27.7981,564700.0
2012-10-19 10:10:00,36.18,36.19,35.74,35.93,1194600.0,27.7981,27.8058,27.46,27.606,1194600.0
2012-10-19 10:15:00,35.94,36.01,35.85,35.97,1008300.0,27.6137,27.6675,27.5445,27.6367,1008300.0
2012-10-19 10:20:00,35.97,36.0,35.91,35.94,550600.0,27.6367,27.6598,27.5906,27.6137,550600.0
2012-10-19 10:25:00,35.94,35.97,35.89,35.95,526900.0,27.6137,27.6367,27.5753,27.6214,526900.0
2012-10-19 10:30:00,35.94,35.97,35.9,35.95,433400.0,27.6137,27.6367,27.583,27.6214,433400.0
2012-10-19 10:35:00,35.94,35.96,35.78,35.79,677800.0,27.6137,27.6291,27.4908,27.4984,677800.0
2012-10-19 10:40:00,35.78,35.83,35.7,35.78,650500.0,27.4908,27.5292,27.4293,27.4908,650500.0
2012-10-19 10:45:00,35.79,35.95,35.78,35.88,581800.0,27.4984,27.6214,27.4908,27.5676,581800.0
2012-10-19 10:50:00,35.87,35.93,35.82,35.89,266700.0,27.5599,27.606,27.5215,27.5753,266700.0
2012-10-19 10:55:00,35.89,35.95,35.83,35.84,370900.0,27.5753,27.6214,27.5292,27.5369,370900.0
2012-10-19 11:00:00,35.85,35.94,35.83,35.94,245700.0,27.5445,27.6137,27.5292,27.6137,245700.0
2012-10-19 11:05:00,35.93,35.95,35.85,35.88,438700.0,27.606,27.6214,27.5445,27.5676,438700.0
2012-10-19 11:10:00,35.88,35.92,35.84,35.84,397300.0,27.5676,27.5983,27.5369,27.5369,397300.0
2012-10-19 11:15:00,35.84,35.87,35.83,35.85,467000.0,27.5369,27.5599,27.5292,27.5445,467000.0
2012-10-19 11:20:00,35.85,35.95,35.85,35.88,526000.0,27.5445,27.6214,27.5445,27.5676,526000.0
2012-10-19 11:25:00,35.87,35.95,35.85,35.85,380100.0,27.5599,27.6214,27.5445,27.5445,380100.0
2012-10-19 11:30:00,35.85,35.94,35.85,35.94,231600.0,27.5445,27.6137,27.5445,27.6137,231600.0
2012-10-19 11:35:00,35.95,35.95,35.93,35.95,248000.0,27.6214,27.6214,27.606,27.6214,248000.0
2012-10-19 11:40:00,35.95,35.95,35.92,35.94,322000.0,27.6214,27.6214,27.5983,27.6137,322000.0
2012-10-19 11:45:00,35.94,35.95,35.93,35.93,387500.0,27.6137,27.6214,27.606,27.606,387500.0
2012-10-19 11:50:00,35.94,35.95,35.84,35.88,329700.0,27.6137,27.6214,27.5369,27.5676,329700.0
2012-10-19 11:55:00,35.87,35.93,35.87,35.93,188200.0,27.5599,27.606,27.5599,27.606,188200.0
2012-10-19 12:00:00,35.92,35.94,35.88,35.89,289800.0,27.5983,27.6137,27.5676,27.5753,289800.0
2012-10-19 12:05:00,35.88,35.92,35.86,35.86,193300.0,27.5676,27.5983,27.5522,27.5522,193300.0
2012-10-19 12:10:00,35.86,35.88,35.81,35.81,239700.0,27.5522,27.5676,27.5138,27.5138,239700.0
2012-10-19 12:15:00,35.81,35.82,35.72,35.73,327800.0,27.5138,27.5215,27.4447,27.4524,327800.0
2012-10-19 12:20:00,35.73,35.73,35.63,35.7,468100.0,27.4524,27.4524,27.3755,27.4293,468100.0
2012-10-19 12:25:00,35.69,35.71,35.63,35.69,289100.0,27.4216,27.437,27.3755,27.4216,289100.0
2012-10-19 12:30:00,35.69,35.8,35.68,35.76,375300.0,27.4216,27.5061,27.4139,27.4754,375300.0
2012-10-19 12:35:00,35.76,35.84,35.73,35.84,162400.0,27.4754,27.5369,27.4524,27.5369,162400.0
2012-10-19 12:40:00,35.83,35.84,35.78,35.84,93300.0,27.5292,27.5369,27.4908,27.5369,93300.0
2012-10-19 12:45:00,35.82,35.83,35.77,35.82,110700.0,27.5215,27.5292,27.4831,27.5215,110700.0
2012-10-19 12:50:00,35.81,35.9,35.81,35.83,99100.0,27.5138,27.583,27.5138,27.5292,99100.0
2012-10-19 12:55:00,35.83,35.87,35.77,35.83,121900.0,27.5292,27.5599,27.4831,27.5292,121900.0
2012-10-19 13:00:00,35.84,35.86,35.8,35.83,85800.0,27.5369,27.5522,27.5061,27.5292,85800.0
2012-10-19 13:05:00,35.83,35.9,35.83,35.89,99300.0,27.5292,27.583,27.5292,27.5753,99300.0
2012-10-19 13:10:00,35.89,35.93,35.83,35.85,379100.0,27.5753,27.606,27.5292,27.5445,379100.0
2012-10-19 13:15:00,35.84,35.86,35.8,35.82,171300.0,27.5369,27.5522,27.5061,27.5215,171300.0
2012-10-19 13:20:00,35.8,35.86,35.8,35.85,224400.0,27.5061,27.5522,27.5061,27.5445,224400.0
2012-10-19 13:25:00,35.85,35.85,35.8,35.82,68300.0,27.5445,27.5445,27.5061,27.5215,68300.0
2012-10-19 13:30:00,35.82,35.85,35.8,35.85,118300.0,27.5215,27.5445,27.5061,27.5445,118300.0
2012-10-19 13:35:00,35.85,35.85,35.76,35.77,172700.0,27.5445,27.5445,27.4754,27.4831,172700.0
2012-10-19 13:40:00,35.76,35.79,35.7,35.78,184700.0,27.4754,27.4984,27.4293,27.4908,184700.0
2012-10-19 13:45:00,35.78,35.79,35.65,35.7,179400.0,27.4908,27.4984,27.3909,27.4293,179400.0
2012-10-19 13:50:00,35.7,35.74,35.69,35.71,139900.0,27.4293,27.46,27.4216,27.437,139900.0
2012-10-19 13:55:00,35.72,35.73,35.67,35.72,180100.0,27.4447,27.4524,27.4063,27.4447,180100.0
2012-10-19 14:00:00,35.71,35.79,35.7,35.79,186100.0,27.437,27.4984,27.4293,27.4984,186100.0
2012-10-19 14:05:00,35.79,35.79,35.73,35.73,224900.0,27.4984,27.4984,27.4524,27.4524,224900.0
2012-10-19 14:10:00,35.73,35.78,35.72,35.73,231100.0,27.4524,27.4908,27.4447,27.4524,231100.0
2012-10-19 14:15:00,35.72,35.75,35.68,35.7,119900.0,27.4447,27.4677,27.4139,27.4293,119900.0
2012-10-19 14:20:00,35.69,35.7,35.63,35.64,128300.0,27.4216,27.4293,27.3755,27.3832,128300.0
2012-10-19 14:25:00,35.63,35.64,35.48,35.49,412100.0,27.3755,27.3832,27.2603,27.268,412100.0
2012-10-19 14:30:00,35.5,35.62,35.48,35.61,266200.0,27.2756,27.3678,27.2603,27.3602,266200.0
2012-10-19 14:35:00,35.61,35.68,35.6,35.61,180600.0,27.3602,27.4139,27.3525,27.3602,180600.0
2012-10-19 14:40:00,35.6,35.63,35.58,35.59,158900.0,27.3525,27.3755,27.3371,27.3448,158900.0
2012-10-19 14:45:00,35.6,35.62,35.57,35.62,111200.0,27.3525,27.3678,27.3294,27.3678,111200.0
2012-10-19 14:50:00,35.63,35.63,35.56,35.61,228900.0,27.3755,27.3755,27.3217,27.3602,228900.0
2012-10-19 14:55:00,35.61,35.72,35.59,35.7,177700.0,27.3602,27.4447,27.3448,27.4293,177700.0
2012-10-19 15:00:00,35.71,35.73,35.66,35.73,212000.0,27.437,27.4524,27.3986,27.4524,212000.0
2012-10-19 15:05:00,35.72,35.77,35.72,35.72,337500.0,27.4447,27.4831,27.4447,27.4447,337500.0
2012-10-19 15:10:00,35.72,35.75,35.7,35.75,127100.0,27.4447,27.4677,27.4293,27.4677,127100.0
2012-10-19 15:15:00,35.75,35.75,35.7,35.75,144100.0,27.4677,27.4677,27.4293,27.4677,144100.0
2012-10-19 15:20:00,35.74,35.81,35.74,35.81,248200.0,27.46,27.5138,27.46,27.5138,248200.0
2012-10-19 15:25:00,35.8,35.83,35.78,35.81,473900.0,27.5061,27.5292,27.4908,27.5138,473900.0
2012-10-19 15:30:00,35.8,35.81,35.76,35.78,301900.0,27.5061,27.5138,27.4754,27.4908,301900.0
2012-10-19 15:35:00,35.78,35.88,35.77,35.86,347000.0,27.4908,27.5676,27.4831,27.5522,347000.0
2012-10-19 15:40:00,35.86,35.87,35.78,35.8,239900.0,27.5522,27.5599,27.4908,27.5061,239900.0
2012-10-19 15:45:00,35.8,35.86,35.8,35.84,267000.0,27.5061,27.5522,27.5061,27.5369,267000.0
2012-10-19 15:50:00,35.83,35.86,35.81,35.81,413800.0,27.5292,27.5522,27.5138,27.5138,413800.0
2012-10-19 15:55:00,35.82,35.82,35.69,35.69,697900.0,27.5215,27.5215,27.4216,27.4216,697900.0
2012-10-22 09:30:00,35.82,35.88,35.55,35.58,689800.0,27.5215,27.5676,27.3141,27.3371,689800.0
2012-10-22 09:35:00,35.58,35.65,35.45,35.59,563400.0,27.3371,27.3909,27.2372,27.3448,563400.0
2012-10-22 09:40:00,35.6,35.66,35.54,35.54,420400.0,27.3525,27.3986,27.3064,27.3064,420400.0
2012-10-22 09:45:00,35.54,35.6,35.48,35.52,320400.0,27.3064,27.3525,27.2603,27.291,320400.0
2012-10-22 09:50:00,35.53,35.53,35.44,35.46,272300.0,27.2987,27.2987,27.2295,27.2449,272300.0
2012-10-22 09:55:00,35.46,35.51,35.45,35.5,241700.0,27.2449,27.2833,27.2372,27.2756,241700.0
2012-10-22 10:00:00,35.5,35.54,35.44,35.51,380300.0,27.2756,27.3064,27.2295,27.2833,380300.0
2012-10-22 10:05:00,35.52,35.59,35.5,35.57,262600.0,27.291,27.3448,27.2756,27.3294,262600.0
2012-10-22 10:10:00,35.57,35.6,35.54,35.57,203000.0,27.3294,27.3525,27.3064,27.3294,203000.0
2012-10-22 10:15:00,35.57,35.63,35.54,35.58,377000.0,27.3294,27.3755,27.3064,27.3371,377000.0
2012-10-22 10:20:00,35.58,35.72,35.58,35.71,295700.0,27.3371,27.4447,27.3371,27.437,295700.0
2012-10-22 10:25:00,35.72,35.73,35.63,35.66,208700.0,27.4447,27.4524,27.3755,27.3986,208700.0
2012-10-22 10:30:00,35.66,35.67,35.57,35.6,118500.0,27.3986,27.4063,27.3294,27.3525,118500.0
2012-10-22 10:35:00,35.6,35.65,35.58,35.59,154700.0,27.3525,27.3909,27.3371,27.3448,154700.0
2012-10-22 10:40:00,35.59,35.65,35.57,35.63,193400.0,27.3448,27.3909,27.3294,27.3755,193400.0
2012-10-22 10:45:00,35.63,35.65,35.6,35.62,139200.0,27.3755,27.3909,27.3525,27.3678,139200.0
2012-10-22 10:50:00,35.62,35.62,35.57,35.57,213800.0,27.3678,27.3678,27.3294,27.3294,213800.0
2012-10-22 10:55:00,35.58,35.6,35.55,35.6,99700.0,27.3371,27.3525,27.3141,27.3525,99700.0
2012-10-22 11:00:00,35.6,35.6,35.57,35.6,189900.0,27.3525,27.3525,27.3294,27.3525,189900.0
2012-10-22 11:05:00,35.59,35.6,35.59,35.6,51600.0,27.3448,27.3525,27.3448,27.3525,51600.0
2012-10-22 11:10:00,35.6,35.6,35.58,35.6,95200.0,27.3525,27.3525,27.3371,27.3525,95200.0
2012-10-22 11:15:00,35.6,35.6,35.54,35.55,128200.0,27.3525,27.3525,27.3064,27.3141,128200.0
2012-10-22 11:20:00,35.56,35.57,35.5,35.54,240500.0,27.3217,27.3294,27.2756,27.3064,240500.0
2012-10-22 11:25:00,35.53,35.53,35.48,35.5,192200.0,27.2987,27.2987,27.2603,27.2756,192200.0
2012-10-22 11:30:00,35.51,35.51,35.42,35.48,271700.0,27.2833,27.2833,27.2142,27.2603,271700.0
2012-10-22 11:35:00,35.49,35.51,35.46,35.49,266500.0,27.268,27.2833,27.2449,27.268,266500.0
2012-10-22 11:40:00,35.48,35.56,35.48,35.53,237800.0,27.2603,27.3217,27.2603,27.2987,237800.0
2012-10-22 11:45:00,35.53,35.53,35.48,35.52,251400.0,27.2987,27.2987,27.2603,27.291,251400.0
2012-10-22 11:50:00,35.52,35.54,35.47,35.52,89100.0,27.291,27.3064,27.2526,27.291,89100.0
2012-10-22 11:55:00,35.52,35.54,35.47,35.52,106600.0,27.291,27.3064,27.2526,27.291,106600.0
2012-10-22 12:00:00,35.51,35.58,35.48,35.54,129400.0,27.2833,27.3371,27.2603,27.3064,129400.0
2012-10-22 12:05:00,35.53,35.56,35.48,35.53,134300.0,27.2987,27.3217,27.2603,27.2987,134300.0
2012-10-22 12:10:00,35.52,35.54,35.47,35.47,101300.0,27.291,27.3064,27.2526,27.2526,101300.0
2012-10-22 12:15:00,35.48,35.55,35.48,35.54,147200.0,27.2603,27.3141,27.2603,27.3064,147200.0
2012-10-22 12:20:00,35.53,35.55,35.49,35.55,128500.0,27.2987,27.3141,27.268,27.3141,128500.0
2012-10-22 12:25:00,35.54,35.55,35.46,35.51,84200.0,27.3064,27.3141,27.2449,27.2833,84200.0
2012-10-22 12:30:00,35.51,35.54,35.48,35.49,56400.0,27.2833,27.3064,27.2603,27.268,56400.0
2012-10-22 12:35:00,35.49,35.5,35.38,35.41,274800.0,27.268,27.2756,27.1834,27.2065,274800.0
2012-10-22 12:40:00,35.41,35.43,35.4,35.43,60300.0,27.2065,27.2219,27.1988,27.2219,60300.0
2012-10-22 12:45:00,35.43,35.51,35.42,35.45,223200.0,27.2219,27.2833,27.2142,27.2372,223200.0
2012-10-22 12:50:00,35.44,35.47,35.41,35.43,113800.0,27.2295,27.2526,27.2065,27.2219,113800.0
2012-10-22 12:55:00,35.41,35.47,35.39,35.43,249000.0,27.2065,27.2526,27.1911,27.2219,249000.0
2012-10-22 13:00:00,35.43,35.46,35.4,35.44,84600.0,27.2219,27.2449,27.1988,27.2295,84600.0
2012-10-22 13:05:00,35.44,35.44,35.38,35.39,114200.0,27.2295,27.2295,27.1834,27.1911,114200.0
2012-10-22 13:10:00,35.39,35.4,35.31,35.4,361500.0,27.1911,27.1988,27.1297,27.1988,361500.0
2012-10-22 13:15:00,35.4,35.41,35.32,35.36,111000.0,27.1988,27.2065,27.1373,27.1681,111000.0
2012-10-22 13:20:00,35.36,35.37,35.26,35.35,184400.0,27.1681,27.1758,27.0912,27.1604,184400.0
2012-10-22 13:25:00,35.35,35.39,35.27,35.27,142700.0,27.1604,27.1911,27.0989,27.0989,142700.0
2012-10-22 13:30:00,35.27,35.29,35.19,35.19,300500.0,27.0989,27.1143,27.0375,27.0375,300500.0
2012-10-22 13:35:00,35.19,35.21,35.12,35.14,280100.0,27.0375,27.0528,26.9837,26.999,280100.0
2012-10-22 13:40:00,35.15,35.15,35.04,35.12,334500.0,27.0067,27.0067,26.9222,26.9837,334500.0
2012-10-22 13:45:00,35.12,35.16,35.04,35.15,214100.0,26.9837,27.0144,26.9222,27.0067,214100.0
2012-10-22 13:50:00,35.15,35.19,35.13,35.17,257800.0,27.0067,27.0375,26.9914,27.0221,257800.0
2012-10-22 13:55:00,35.16,35.19,35.14,35.16,246700.0,27.0144,27.0375,26.999,27.0144,246700.0
2012-10-22 14:00:00,35.16,35.22,35.12,35.16,414500.0,27.0144,27.0605,26.9837,27.0144,414500.0
2012-10-22 14:05:00,35.15,35.18,35.14,35.18,149800.0,27.0067,27.0298,26.999,27.0298,149800.0
2012-10-22 14:10:00,35.19,35.22,35.17,35.17,163100.0,27.0375,27.0605,27.0221,27.0221,163100.0
2012-10-22 14:15:00,35.17,35.28,35.17,35.25,301600.0,27.0221,27.1066,27.0221,27.0836,301600.0
2012-10-22 14:20:00,35.24,35.26,35.17,35.17,139500.0,27.0759,27.0912,27.0221,27.0221,139500.0
2012-10-22 14:25:00,35.18,35.2,35.11,35.12,237000.0,27.0298,27.0451,26.976,26.9837,237000.0
2012-10-22 14:30:00,35.12,35.16,35.1,35.15,236900.0,26.9837,27.0144,26.9683,27.0067,236900.0
2012-10-22 14:35:00,35.15,35.16,35.1,35.14,164700.0,27.0067,27.0144,26.9683,26.999,164700.0
2012-10-22 14:40:00,35.14,35.21,35.12,35.14,161600.0,26.999,27.0528,26.9837,26.999,161600.0
2012-10-22 14:45:00,35.14,35.17,35.09,35.12,173600.0,26.999,27.0221,26.9606,26.9837,173600.0
2012-10-22 14:50:00,35.13,35.17,35.13,35.16,111800.0,26.9914,27.0221,26.9914,27.0144,111800.0
2012-10-22 14:55:00,35.15,35.19,35.12,35.16,95800.0,27.0067,27.0375,26.9837,27.0144,95800.0
2012-10-22 15:00:00,35.16,35.2,35.11,35.13,152900.0,27.0144,27.0451,26.976,26.9914,152900.0
2012-10-22 15:05:00,35.13,35.21,35.13,35.21,116000.0,26.9914,27.0528,26.9914,27.0528,116000.0
2012-10-22 15:10:00,35.21,35.32,35.2,35.23,240800.0,27.0528,27.1373,27.0451,27.0682,240800.0
2012-10-22 15:15:00,35.23,35.27,35.2,35.21,119100.0,27.0682,27.0989,27.0451,27.0528,119100.0
2012-10-22 15:20:00,35.21,35.23,35.16,35.19,124900.0,27.0528,27.0682,27.0144,27.0375,124900.0
2012-10-22 15:25:00,35.2,35.25,35.19,35.24,305000.0,27.0451,27.0836,27.0375,27.0759,305000.0
2012-10-22 15:30:00,35.23,35.26,35.18,35.24,194600.0,27.0682,27.0912,27.0298,27.0759,194600.0
2012-10-22 15:35:00,35.24,35.38,35.23,35.38,192500.0,27.0759,27.1834,27.0682,27.1834,192500.0
2012-10-22 15:40:00,35.38,35.38,35.24,35.3,278000.0,27.1834,27.1834,27.0759,27.122,278000.0
2012-10-22 15:45:00,35.29,35.37,35.27,35.36,237900.0,27.1143,27.1758,27.0989,27.1681,237900.0
2012-10-22 15:50:00,35.35,35.42,35.34,35.42,291200.0,27.1604,27.2142,27.1527,27.2142,291200.0
2012-10-22 15:55:00,35.42,35.55,35.42,35.53,777900.0,27.2142,27.3141,27.2142,27.2987,777900.0
2012-10-23 09:30:00,35.03,35.09,34.95,35.09,408500.0,26.9145,26.9606,26.8531,26.9606,408500.0
2012-10-23 09:35:00,35.09,35.1,34.84,34.88,485600.0,26.9606,26.9683,26.7685,26.7993,485600.0
2012-10-23 09:40:00,34.88,35.01,34.83,34.93,391800.0,26.7993,26.8992,26.7609,26.8377,391800.0
2012-10-23 09:45:00,34.92,35.07,34.91,35.07,629100.0,26.83,26.9453,26.8223,26.9453,629100.0
2012-10-23 09:50:00,35.06,35.1,34.99,35.01,366700.0,26.9376,26.9683,26.8838,26.8992,366700.0
2012-10-23 09:55:00,35.0,35.18,34.98,35.16,462800.0,26.8915,27.0298,26.8761,27.0144,462800.0
2012-10-23 10:00:00,35.16,35.17,35.05,35.1,384800.0,27.0144,27.0221,26.9299,26.9683,384800.0
2012-10-23 10:05:00,35.09,35.1,34.98,35.01,403000.0,26.9606,26.9683,26.8761,26.8992,403000.0
2012-10-23 10:10:00,35.0,35.01,34.9,34.98,312400.0,26.8915,26.8992,26.8146,26.8761,312400.0
2012-10-23 10:15:00,34.98,34.98,34.86,34.93,383700.0,26.8761,26.8761,26.7839,26.8377,383700.0
2012-10-23 10:20:00,34.93,35.03,34.91,34.95,278100.0,26.8377,26.9145,26.8223,26.8531,278100.0
2012-10-23 10:25:00,34.95,35.07,34.92,35.01,394300.0,26.8531,26.9453,26.83,26.8992,394300.0
2012-10-23 10:30:00,35.01,35.01,34.88,34.95,466000.0,26.8992,26.8992,26.7993,26.8531,466000.0
2012-10-23 10:35:00,34.95,34.96,34.87,34.9,360100.0,26.8531,26.8607,26.7916,26.8146,360100.0
2012-10-23 10:40:00,34.9,34.94,34.85,34.94,480000.0,26.8146,26.8454,26.7762,26.8454,480000.0
2012-10-23 10:45:00,34.93,35.0,34.89,34.98,441900.0,26.8377,26.8915,26.807,26.8761,441900.0
2012-10-23 10:50:00,34.97,34.98,34.81,34.81,247300.0,26.8684,26.8761,26.7455,26.7455,247300.0
2012-10-23 10:55:00,34.81,34.85,34.8,34.81,327100.0,26.7455,26.7762,26.7378,26.7455,327100.0
2012-10-23 11:00:00,34.81,34.86,34.78,34.83,401500.0,26.7455,26.7839,26.7224,26.7609,401500.0
2012-10-23 11:05:00,34.82,34.86,34.81,34.84,263700.0,26.7532,26.7839,26.7455,26.7685,263700.0
2012-10-23 11:10:00,34.84,34.89,34.82,34.89,246200.0,26.7685,26.807,26.7532,26.807,246200.0
2012-10-23 11:15:00,34.88,34.97,34.87,34.96,241500.0,26.7993,26.8684,26.7916,26.8607,241500.0
2012-10-23 11:20:00,34.96,34.96,34.88,34.91,184900.0,26.8607,26.8607,26.7993,26.8223,184900.0
2012-10-23 11:25:00,34.91,34.93,34.88,34.88,166900.0,26.8223,26.8377,26.7993,26.7993,166900.0
2012-10-23 11:30:00,34.88,34.88,34.8,34.82,245600.0,26.7993,26.7993,26.7378,26.7532,245600.0
2012-10-23 11:35:00,34.82,34.82,34.71,34.73,422600.0,26.7532,26.7532,26.6687,26.684,422600.0
2012-10-23 11:40:00,34.73,34.73,34.64,34.66,327000.0,26.684,26.684,26.6149,26.6302,327000.0
2012-10-23 11:45:00,34.67,34.68,34.65,34.66,446500.0,26.6379,26.6456,26.6226,26.6302,446500.0
2012-10-23 11:50:00,34.66,34.67,34.64,34.67,168100.0,26.6302,26.6379,26.6149,26.6379,168100.0
2012-10-23 11:55:00,34.66,34.67,34.6,34.6,278800.0,26.6302,26.6379,26.5841,26.5841,278800.0
2012-10-23 12:00:00,34.61,34.66,34.58,34.64,219500.0,26.5918,26.6302,26.5688,26.6149,219500.0
2012-10-23 12:05:00,34.63,34.68,34.62,34.66,270300.0,26.6072,26.6456,26.5995,26.6302,270300.0
2012-10-23 12:10:00,34.66,34.7,34.63,34.7,529100.0,26.6302,26.661,26.6072,26.661,529100.0
2012-10-23 12:15:00,34.7,34.76,34.68,34.76,226000.0,26.661,26.7071,26.6456,26.7071,226000.0
2012-10-23 12:20:00,34.76,34.78,34.67,34.68,335600.0,26.7071,26.7224,26.6379,26.6456,335600.0
2012-10-23 12:25:00,34.68,34.69,34.64,34.68,183700.0,26.6456,26.6533,26.6149,26.6456,183700.0
2012-10-23 12:30:00,34.68,34.77,34.68,34.76,157700.0,26.6456,26.7148,26.6456,26.7071,157700.0
2012-10-23 12:35:00,34.77,34.83,34.76,34.8,418900.0,26.7148,26.7609,26.7071,26.7378,418900.0
2012-10-23 12:40:00,34.8,34.83,34.79,34.82,149500.0,26.7378,26.7609,26.7301,26.7532,149500.0
2012-10-23 12:45:00,34.81,34.83,34.76,34.76,294000.0,26.7455,26.7609,26.7071,26.7071,294000.0
2012-10-23 12:50:00,34.75,34.8,34.74,34.8,87100.0,26.6994,26.7378,26.6917,26.7378,87100.0
2012-10-23 12:55:00,34.79,34.82,34.73,34.78,188000.0,26.7301,26.7532,26.684,26.7224,188000.0
2012-10-23 13:00:00,34.79,34.82,34.77,34.79,120500.0,26.7301,26.7532,26.7148,26.7301,120500.0
2012-10-23 13:05:00,34.78,34.8,34.73,34.8,140400.0,26.7224,26.7378,26.684,26.7378,140400.0
2012-10-23 13:10:00,34.8,34.82,34.77,34.8,174100.0,26.7378,26.7532,26.7148,26.7378,174100.0
2012-10-23 13:15:00,34.79,34.9,34.75,34.76,234900.0,26.7301,26.8146,26.6994,26.7071,234900.0
2012-10-23 13:20:00,34.76,34.83,34.76,34.81,106100.0,26.7071,26.7609,26.7071,26.7455,106100.0
2012-10-23 13:25:00,34.81,34.87,34.81,34.85,125800.0,26.7455,26.7916,26.7455,26.7762,125800.0
2012-10-23 13:30:00,34.86,34.9,34.84,34.86,208400.0,26.7839,26.8146,26.7685,26.7839,208400.0
2012-10-23 13:35:00,34.86,34.87,34.79,34.84,301000.0,26.7839,26.7916,26.7301,26.7685,301000.0
2012-10-23 13:40:00,34.84,34.85,34.81,34.81,112400.0,26.7685,26.7762,26.7455,26.7455,112400.0
2012-10-23 13:45:00,34.81,34.81,34.75,34.8,155200.0,26.7455,26.7455,26.6994,26.7378,155200.0
2012-10-23 13:50:00,34.81,34.82,34.77,34.81,103500.0,26.7455,26.7532,26.7148,26.7455,103500.0
2012-10-23 13:55:00,34.8,34.88,34.78,34.86,181000.0,26.7378,26.7993,26.7224,26.7839,181000.0
2012-10-23 14:00:00,34.85,34.91,34.85,34.85,340300.0,26.7762,26.8223,26.7762,26.7762,340300.0
2012-10-23 14:05:00,34.85,34.86,34.75,34.79,221900.0,26.7762,26.7839,26.6994,26.7301,221900.0
2012-10-23 14:10:00,34.79,34.81,34.67,34.67,143400.0,26.7301,26.7455,26.6379,26.6379,143400.0
2012-10-23 14:15:00,34.67,34.76,34.67,34.71,116800.0,26.6379,26.7071,26.6379,26.6687,116800.0
2012-10-23 14:20:00,34.71,34.8,34.69,34.78,72000.0,26.6687,26.7378,26.6533,26.7224,72000.0
2012-10-23 14:25:00,34.77,34.8,34.73,34.76,89400.0,26.7148,26.7378,26.684,26.7071,89400.0
2012-10-23 14:30:00,34.77,34.79,34.73,34.75,108300.0,26.7148,26.7301,26.684,26.6994,108300.0
2012-10-23 14:35:00,34.75,34.85,34.74,34.84,182200.0,26.6994,26.7762,26.6917,26.7685,182200.0
2012-10-23 14:40:00,34.84,34.85,34.79,34.82,152800.0,26.7685,26.7762,26.7301,26.7532,152800.0
2012-10-23 14:45:00,34.83,34.92,34.81,34.91,140700.0,26.7609,26.83,26.7455,26.8223,140700.0
2012-10-23 14:50:00,34.91,34.92,34.88,34.89,129700.0,26.8223,26.83,26.7993,26.807,129700.0
2012-10-23 14:55:00,34.9,34.97,34.9,34.97,159100.0,26.8146,26.8684,26.8146,26.8684,159100.0
2012-10-23 15:00:00,34.96,35.02,34.93,34.94,313500.0,26.8607,26.9068,26.8377,26.8454,313500.0
2012-10-23 15:05:00,34.94,35.0,34.89,34.93,266800.0,26.8454,26.8915,26.807,26.8377,266800.0
2012-10-23 15:10:00,34.93,34.93,34.77,34.8,357200.0,26.8377,26.8377,26.7148,26.7378,357200.0
2012-10-23 15:15:00,34.8,34.88,34.8,34.84,325600.0,26.7378,26.7993,26.7378,26.7685,325600.0
2012-10-23 15:20:00,34.84,34.85,34.77,34.79,309500.0,26.7685,26.7762,26.7148,26.7301,309500.0
2012-10-23 15:25:00,34.79,34.79,34.68,34.68,328000.0,26.7301,26.7301,26.6456,26.6456,328000.0
2012-10-23 15:30:00,34.68,34.73,34.67,34.68,374400.0,26.6456,26.684,26.6379,26.6456,374400.0
2012-10-23 15:35:00,34.68,34.69,34.63,34.63,403400.0,26.6456,26.6533,26.6072,26.6072,403400.0
2012-10-23 15:40:00,34.62,34.68,34.62,34.67,354400.0,26.5995,26.6456,26.5995,26.6379,354400.0
2012-10-23 15:45:00,34.68,34.7,34.65,34.66,555300.0,26.6456,26.661,26.6226,26.6302,555300.0
2012-10-23 15:50:00,34.66,34.78,34.65,34.77,422900.0,26.6302,26.7224,26.6226,26.7148,422900.0
2012-10-23 15:55:00,34.77,34.79,34.75,34.76,934100.0,26.7148,26.7301,26.6994,26.7071,934100.0
2012-10-24 09:30:00,35.0,35.15,34.91,34.99,365700.0,26.8915,27.0067,26.8223,26.8838,365700.0
2012-10-24 09:35:00,35.0,35.02,34.85,34.86,227000.0,26.8915,26.9068,26.7762,26.7839,227000.0
2012-10-24 09:40:00,34.88,34.88,34.67,34.79,234200.0,26.7993,26.7993,26.6379,26.7301,234200.0
2012-10-24 09:45:00,34.8,34.81,34.63,34.74,330100.0,26.7378,26.7455,26.6072,26.6917,330100.0
2012-10-24 09:50:00,34.74,34.75,34.6,34.68,206600.0,26.6917,26.6994,26.5841,26.6456,206600.0
2012-10-24 09:55:00,34.68,34.75,34.63,34.74,198900.0,26.6456,26.6994,26.6072,26.6917,198900.0
2012-10-24 10:00:00,34.74,34.85,34.71,34.8,186900.0,26.6917,26.7762,26.6687,26.7378,186900.0
2012-10-24 10:05:00,34.8,34.84,34.77,34.8,273400.0,26.7378,26.7685,26.7148,26.7378,273400.0
2012-10-24 10:10:00,34.8,34.94,34.79,34.91,192300.0,26.7378,26.8454,26.7301,26.8223,192300.0
2012-10-24 10:15:00,34.91,35.01,34.91,35.0,256000.0,26.8223,26.8992,26.8223,26.8915,256000.0
2012-10-24 10:20:00,35.0,35.01,34.95,34.96,165700.0,26.8915,26.8992,26.8531,26.8607,165700.0
2012-10-24 10:25:00,34.97,35.01,34.91,34.92,172400.0,26.8684,26.8992,26.8223,26.83,172400.0
2012-10-24 10:30:00,34.92,35.01,34.88,35.0,290600.0,26.83,26.8992,26.7993,26.8915,290600.0
2012-10-24 10:35:00,35.0,35.0,34.92,34.97,121700.0,26.8915,26.8915,26.83,26.8684,121700.0
2012-10-24 10:40:00,34.97,35.0,34.94,34.99,199800.0,26.8684,26.8915,26.8454,26.8838,199800.0
2012-10-24 10:45:00,34.99,35.0,34.96,34.97,141900.0,26.8838,26.8915,26.8607,26.8684,141900.0
2012-10-24 10:50:00,34.97,35.0,34.96,34.98,172300.0,26.8684,26.8915,26.8607,26.8761,172300.0
2012-10-24 10:55:00,34.99,35.0,34.98,35.0,109100.0,26.8838,26.8915,26.8761,26.8915,109100.0
2012-10-24 11:00:00,35.0,35.01,34.97,34.99,297800.0,26.8915,26.8992,26.8684,26.8838,297800.0
2012-10-24 11:05:00,35.0,35.0,34.89,34.94,137000.0,26.8915,26.8915,26.807,26.8454,137000.0
2012-10-24 11:10:00,34.94,34.94,34.88,34.88,106800.0,26.8454,26.8454,26.7993,26.7993,106800.0
2012-10-24 11:15:00,34.88,34.93,34.87,34.87,90100.0,26.7993,26.8377,26.7916,26.7916,90100.0
2012-10-24 11:20:00,34.87,34.89,34.85,34.88,73800.0,26.7916,26.807,26.7762,26.7993,73800.0
2012-10-24 11:25:00,34.87,34.94,34.85,34.91,93000.0,26.7916,26.8454,26.7762,26.8223,93000.0
2012-10-24 11:30:00,34.91,34.97,34.9,34.9,66500.0,26.8223,26.8684,26.8146,26.8146,66500.0
2012-10-24 11:35:00,34.91,34.93,34.83,34.83,104900.0,26.8223,26.8377,26.7609,26.7609,104900.0
2012-10-24 11:40:00,34.84,34.89,34.84,34.87,69100.0,26.7685,26.807,26.7685,26.7916,69100.0
2012-10-24 11:45:00,34.87,34.88,34.78,34.79,66500.0,26.7916,26.7993,26.7224,26.7301,66500.0
2012-10-24 11:50:00,34.8,34.84,34.79,34.83,23800.0,26.7378,26.7685,26.7301,26.7609,23800.0
2012-10-24 11:55:00,34.83,34.86,34.81,34.82,91400.0,26.7609,26.7839,26.7455,26.7532,91400.0
2012-10-24 12:00:00,34.81,34.91,34.79,34.9,81000.0,26.7455,26.8223,26.7301,26.8146,81000.0
2012-10-24 12:05:00,34.89,34.91,34.86,34.9,56000.0,26.807,26.8223,26.7839,26.8146,56000.0
2012-10-24 12:10:00,34.91,34.94,34.89,34.92,55900.0,26.8223,26.8454,26.807,26.83,55900.0
2012-10-24 12:15:00,34.91,34.92,34.89,34.91,247400.0,26.8223,26.83,26.807,26.8223,247400.0
2012-10-24 12:20:00,34.9,34.92,34.88,34.91,166200.0,26.8146,26.83,26.7993,26.8223,166200.0
2012-10-24 12:25:00,34.91,34.95,34.88,34.94,82400.0,26.8223,26.8531,26.7993,26.8454,82400.0
2012-10-24 12:30:00,34.94,34.95,34.9,34.93,105400.0,26.8454,26.8531,26.8146,26.8377,105400.0
2012-10-24 12:35:00,34.93,34.93,34.9,34.93,76500.0,26.8377,26.8377,26.8146,26.8377,76500.0
2012-10-24 12:40:00,34.92,34.98,34.92,34.97,73200.0,26.83,26.8761,26.83,26.8684,73200.0
2012-10-24 12:45:00,34.97,34.98,34.93,34.95,99000.0,26.8684,26.8761,26.8377,26.8531,99000.0
2012-10-24 12:50:00,34.96,34.98,34.92,34.94,55500.0,26.8607,26.8761,26.83,26.8454,55500.0
2012-10-24 12:55:00,34.94,34.94,34.93,34.94,24700.0,26.8454,26.8454,26.8377,26.8454,24700.0
2012-10-24 13:00:00,34.93,35.0,34.93,34.99,83900.0,26.8377,26.8915,26.8377,26.8838,83900.0
2012-10-24 13:05:00,34.99,35.0,34.99,35.0,15100.0,26.8838,26.8915,26.8838,26.8915,15100.0
2012-10-24 13:10:00,35.0,35.0,34.98,34.98,79900.0,26.8915,26.8915,26.8761,26.8761,79900.0
2012-10-24 13:15:00,34.98,34.98,34.95,34.96,42900.0,26.8761,26.8761,26.8531,26.8607,42900.0
2012-10-24 13:20:00,34.95,34.99,34.95,34.99,76800.0,26.8531,26.8838,26.8531,26.8838,76800.0
2012-10-24 13:25:00,34.98,35.07,34.98,35.05,212800.0,26.8761,26.9453,26.8761,26.9299,212800.0
2012-10-24 13:30:00,35.05,35.05,35.0,35.0,81400.0,26.9299,26.9299,26.8915,26.8915,81400.0
2012-10-24 13:35:00,35.0,35.02,35.0,35.02,34800.0,26.8915,26.9068,26.8915,26.9068,34800.0
2012-10-24 13:40:00,35.02,35.05,35.02,35.03,72100.0,26.9068,26.9299,26.9068,26.9145,72100.0
2012-10-24 13:45:00,35.03,35.08,35.03,35.08,73000.0,26.9145,26.9529,26.9145,26.9529,73000.0
2012-10-24 13:50:00,35.06,35.08,35.05,35.05,73100.0,26.9376,26.9529,26.9299,26.9299,73100.0
2012-10-24 13:55:00,35.05,35.07,35.04,35.06,49400.0,26.9299,26.9453,26.9222,26.9376,49400.0
2012-10-24 14:00:00,35.07,35.08,35.05,35.05,54200.0,26.9453,26.9529,26.9299,26.9299,54200.0
2012-10-24 14:05:00,35.05,35.08,35.03,35.05,76900.0,26.9299,26.9529,26.9145,26.9299,76900.0
2012-10-24 14:10:00,35.05,35.1,35.05,35.1,74900.0,26.9299,26.9683,26.9299,26.9683,74900.0
2012-10-24 14:15:00,35.1,35.14,35.0,35.12,393500.0,26.9683,26.999,26.8915,26.9837,393500.0
2012-10-24 14:20:00,35.11,35.14,35.05,35.08,162500.0,26.976,26.999,26.9299,26.9529,162500.0
2012-10-24 14:25:00,35.08,35.2,35.08,35.13,247900.0,26.9529,27.0451,26.9529,26.9914,247900.0
2012-10-24 14:30:00,35.14,35.15,35.03,35.07,125700.0,26.999,27.0067,26.9145,26.9453,125700.0
2012-10-24 14:35:00,35.07,35.14,35.06,35.12,151400.0,26.9453,26.999,26.9376,26.9837,151400.0
2012-10-24 14:40:00,35.12,35.15,35.06,35.12,126800.0,26.9837,27.0067,26.9376,26.9837,126800.0
2012-10-24 14:45:00,35.12,35.13,35.05,35.1,139100.0,26.9837,26.9914,26.9299,26.9683,139100.0
2012-10-24 14:50:00,35.09,35.15,35.09,35.13,213900.0,26.9606,27.0067,26.9606,26.9914,213900.0
2012-10-24 14:55:00,35.14,35.15,35.11,35.11,177500.0,26.999,27.0067,26.976,26.976,177500.0
2012-10-24 15:00:00,35.1,35.14,35.01,35.08,317800.0,26.9683,26.999,26.8992,26.9529,317800.0
2012-10-24 15:05:00,35.08,35.08,34.97,35.0,258100.0,26.9529,26.9529,26.8684,26.8915,258100.0
2012-10-24 15:10:00,35.0,35.01,34.93,34.95,138200.0,26.8915,26.8992,26.8377,26.8531,138200.0
2012-10-24 15:15:00,34.95,34.97,34.9,34.95,125900.0,26.8531,26.8684,26.8146,26.8531,125900.0
2012-10-24 15:20:00,34.94,34.98,34.88,34.94,182900.0,26.8454,26.8761,26.7993,26.8454,182900.0
2012-10-24 15:25:00,34.93,34.98,34.9,34.98,83700.0,26.8377,26.8761,26.8146,26.8761,83700.0
2012-10-24 15:30:00,34.98,35.02,34.96,35.0,282700.0,26.8761,26.9068,26.8607,26.8915,282700.0
2012-10-24 15:35:00,35.0,35.04,34.94,34.95,206200.0,26.8915,26.9222,26.8454,26.8531,206200.0
2012-10-24 15:40:00,34.94,34.97,34.9,34.95,163200.0,26.8454,26.8684,26.8146,26.8531,163200.0
2012-10-24 15:45:00,34.94,34.97,34.93,34.94,194400.0,26.8454,26.8684,26.8377,26.8454,194400.0
2012-10-24 15:50:00,34.95,34.97,34.9,34.95,289100.0,26.8531,26.8684,26.8146,26.8531,289100.0
2012-10-24 15:55:00,34.94,34.96,34.9,34.93,366400.0,26.8454,26.8607,26.8146,26.8377,366400.0
2012-10-25 09:30:00,35.22,35.27,35.16,35.23,334800.0,27.0605,27.0989,27.0144,27.0682,334800.0
2012-10-25 09:35:00,35.24,35.28,35.17,35.2,180700.0,27.0759,27.1066,27.0221,27.0451,180700.0
2012-10-25 09:40:00,35.2,35.32,35.2,35.25,251200.0,27.0451,27.1373,27.0451,27.0836,251200.0
2012-10-25 09:45:00,35.25,35.25,35.07,35.14,161200.0,27.0836,27.0836,26.9453,26.999,161200.0
2012-10-25 09:50:00,35.13,35.17,35.08,35.09,195500.0,26.9914,27.0221,26.9529,26.9606,195500.0
2012-10-25 09:55:00,35.1,35.14,35.04,35.08,148100.0,26.9683,26.999,26.9222,26.9529,148100.0
2012-10-25 10:00:00,35.08,35.08,34.84,34.92,258300.0,26.9529,26.9529,26.7685,26.83,258300.0
2012-10-25 10:05:00,34.93,34.94,34.84,34.86,293200.0,26.8377,26.8454,26.7685,26.7839,293200.0
2012-10-25 10:10:00,34.86,34.94,34.86,34.89,279500.0,26.7839,26.8454,26.7839,26.807,279500.0
2012-10-25 10:15:00,34.88,34.9,34.83,34.9,157100.0,26.7993,26.8146,26.7609,26.8146,157100.0
2012-10-25 10:20:00,34.89,34.9,34.84,34.85,167200.0,26.807,26.8146,26.7685,26.7762,167200.0
2012-10-25 10:25:00,34.87,34.88,34.8,34.85,153200.0,26.7916,26.7993,26.7378,26.7762,153200.0
2012-10-25 10:30:00,34.84,34.87,34.8,34.83,161800.0,26.7685,26.7916,26.7378,26.7609,161800.0
2012-10-25 10:35:00,34.83,34.85,34.75,34.77,207700.0,26.7609,26.7762,26.6994,26.7148,207700.0
2012-10-25 10:40:00,34.78,34.84,34.78,34.79,195500.0,26.7224,26.7685,26.7224,26.7301,195500.0
2012-10-25 10:45:00,34.79,34.84,34.77,34.83,439600.0,26.7301,26.7685,26.7148,26.7609,439600.0
2012-10-25 10:50:00,34.82,34.86,34.75,34.86,425700.0,26.7532,26.7839,26.6994,26.7839,425700.0
2012-10-25 10:55:00,34.86,34.93,34.82,34.92,271300.0,26.7839,26.8377,26.7532,26.83,271300.0
2012-10-25 11:00:00,34.92,34.97,34.92,34.97,99800.0,26.83,26.8684,26.83,26.8684,99800.0
2012-10-25 11:05:00,34.97,35.0,34.93,35.0,115700.0,26.8684,26.8915,26.8377,26.8915,115700.0
2012-10-25 11:10:00,35.0,35.01,34.91,34.91,80000.0,26.8915,26.8992,26.8223,26.8223,80000.0
2012-10-25 11:15:00,34.91,34.95,34.89,34.95,108900.0,26.8223,26.8531,26.807,26.8531,108900.0
2012-10-25 11:20:00,34.95,34.95,34.89,34.9,57900.0,26.8531,26.8531,26.807,26.8146,57900.0
2012-10-25 11:25:00,34.9,34.9,34.86,34.89,123400.0,26.8146,26.8146,26.7839,26.807,123400.0
2012-10-25 11:30:00,34.89,34.91,34.82,34.84,84800.0,26.807,26.8223,26.7532,26.7685,84800.0
2012-10-25 11:35:00,34.83,34.84,34.79,34.8,287400.0,26.7609,26.7685,26.7301,26.7378,287400.0
2012-10-25 11:40:00,34.8,34.84,34.78,34.82,189200.0,26.7378,26.7685,26.7224,26.7532,189200.0
2012-10-25 11:45:00,34.82,34.84,34.75,34.76,192700.0,26.7532,26.7685,26.6994,26.7071,192700.0
2012-10-25 11:50:00,34.75,34.76,34.66,34.69,492300.0,26.6994,26.7071,26.6302,26.6533,492300.0
2012-10-25 11:55:00,34.69,34.76,34.69,34.72,220500.0,26.6533,26.7071,26.6533,26.6763,220500.0
2012-10-25 12:00:00,34.73,34.77,34.69,34.76,224100.0,26.684,26.7148,26.6533,26.7071,224100.0
2012-10-25 12:05:00,34.77,34.83,34.74,34.8,197800.0,26.7148,26.7609,26.6917,26.7378,197800.0
2012-10-25 12:10:00,34.82,34.83,34.76,34.78,112200.0,26.7532,26.7609,26.7071,26.7224,112200.0
2012-10-25 12:15:00,34.77,34.78,34.67,34.7,81700.0,26.7148,26.7224,26.6379,26.661,81700.0
2012-10-25 12:20:00,34.69,34.75,34.69,34.72,98000.0,26.6533,26.6994,26.6533,26.6763,98000.0
2012-10-25 12:25:00,34.71,34.73,34.65,34.68,110300.0,26.6687,26.684,26.6226,26.6456,110300.0
2012-10-25 12:30:00,34.65,34.68,34.62,34.66,164900.0,26.6226,26.6456,26.5995,26.6302,164900.0
2012-10-25 12:35:00,34.66,34.76,34.63,34.76,72500.0,26.6302,26.7071,26.6072,26.7071,72500.0
2012-10-25 12:40:00,34.75,34.76,34.69,34.69,65900.0,26.6994,26.7071,26.6533,26.6533,65900.0
2012-10-25 12:45:00,34.69,34.75,34.66,34.75,108100.0,26.6533,26.6994,26.6302,26.6994,108100.0
2012-10-25 12:50:00,34.75,34.78,34.72,34.74,128500.0,26.6994,26.7224,26.6763,26.6917,128500.0
2012-10-25 12:55:00,34.74,34.87,34.72,34.86,114600.0,26.6917,26.7916,26.6763,26.7839,114600.0
2012-10-25 13:00:00,34.85,34.88,34.83,34.87,82400.0,26.7762,26.7993,26.7609,26.7916,82400.0
2012-10-25 13:05:00,34.87,34.88,34.81,34.81,98200.0,26.7916,26.7993,26.7455,26.7455,98200.0
2012-10-25 13:10:00,34.81,34.85,34.79,34.85,88300.0,26.7455,26.7762,26.7301,26.7762,88300.0
2012-10-25 13:15:00,34.84,34.9,34.84,34.84,159800.0,26.7685,26.8146,26.7685,26.7685,159800.0
2012-10-25 13:20:00,34.84,34.89,34.84,34.89,58200.0,26.7685,26.807,26.7685,26.807,58200.0
2012-10-25 13:25:00,34.88,34.93,34.85,34.92,234100.0,26.7993,26.8377,26.7762,26.83,234100.0
2012-10-25 13:30:00,34.92,34.93,34.83,34.84,149000.0,26.83,26.8377,26.7609,26.7685,149000.0
2012-10-25 13:35:00,34.84,34.89,34.84,34.87,45600.0,26.7685,26.807,26.7685,26.7916,45600.0
2012-10-25 13:40:00,34.86,34.9,34.85,34.88,67700.0,26.7839,26.8146,26.7762,26.7993,67700.0
2012-10-25 13:45:00,34.89,34.92,34.87,34.88,65400.0,26.807,26.83,26.7916,26.7993,65400.0
2012-10-25 13:50:00,34.88,34.88,34.85,34.85,107300.0,26.7993,26.7993,26.7762,26.7762,107300.0
2012-10-25 13:55:00,34.85,34.89,34.85,34.88,81400.0,26.7762,26.807,26.7762,26.7993,81400.0
2012-10-25 14:00:00,34.88,34.9,34.85,34.9,125300.0,26.7993,26.8146,26.7762,26.8146,125300.0
2012-10-25 14:05:00,34.9,34.95,34.9,34.94,131300.0,26.8146,26.8531,26.8146,26.8454,131300.0
2012-10-25 14:10:00,34.95,34.96,34.84,34.87,233200.0,26.8531,26.8607,26.7685,26.7916,233200.0
2012-10-25 14:15:00,34.87,34.89,34.84,34.87,174000.0,26.7916,26.807,26.7685,26.7916,174000.0
2012-10-25 14:20:00,34.88,34.91,34.84,34.88,106700.0,26.7993,26.8223,26.7685,26.7993,106700.0
2012-10-25 14:25:00,34.88,34.9,34.84,34.84,156200.0,26.7993,26.8146,26.7685,26.7685,156200.0
2012-10-25 14:30:00,34.84,34.86,34.82,34.84,98800.0,26.7685,26.7839,26.7532,26.7685,98800.0
2012-10-25 14:35:00,34.84,34.85,34.81,34.83,83100.0,26.7685,26.7762,26.7455,26.7609,83100.0
2012-10-25 14:40:00,34.83,34.91,34.83,34.91,121100.0,26.7609,26.8223,26.7609,26.8223,121100.0
2012-10-25 14:45:00,34.9,34.91,34.82,34.84,88700.0,26.8146,26.8223,26.7532,26.7685,88700.0
2012-10-25 14:50:00,34.83,34.85,34.79,34.84,252800.0,26.7609,26.7762,26.7301,26.7685,252800.0
2012-10-25 14:55:00,34.84,34.88,34.82,34.85,164200.0,26.7685,26.7993,26.7532,26.7762,164200.0
2012-10-25 15:00:00,34.84,34.88,34.83,34.88,119600.0,26.7685,26.7993,26.7609,26.7993,119600.0
2012-10-25 15:05:00,34.87,34.89,34.79,34.8,142300.0,26.7916,26.807,26.7301,26.7378,142300.0
2012-10-25 15:10:00,34.8,34.84,34.8,34.82,100200.0,26.7378,26.7685,26.7378,26.7532,100200.0
2012-10-25 15:15:00,34.81,34.87,34.8,34.8,121700.0,26.7455,26.7916,26.7378,26.7378,121700.0
2012-10-25 15:20:00,34.8,34.85,34.79,34.84,206400.0,26.7378,26.7762,26.7301,26.7685,206400.0
2012-10-25 15:25:00,34.84,34.84,34.81,34.83,272500.0,26.7685,26.7685,26.7455,26.7609,272500.0
2012-10-25 15:30:00,34.82,34.87,34.81,34.86,268100.0,26.7532,26.7916,26.7455,26.7839,268100.0
2012-10-25 15:35:00,34.86,34.89,34.83,34.89,119700.0,26.7839,26.807,26.7609,26.807,119700.0
2012-10-25 15:40:00,34.88,34.9,34.84,34.89,275000.0,26.7993,26.8146,26.7685,26.807,275000.0
2012-10-25 15:45:00,34.89,34.91,34.88,34.9,322700.0,26.807,26.8223,26.7993,26.8146,322700.0
2012-10-25 15:50:00,34.9,34.92,34.89,34.9,345200.0,26.8146,26.83,26.807,26.8146,345200.0
2012-10-25 15:55:00,34.91,34.99,34.91,34.98,667500.0,26.8223,26.8838,26.8223,26.8761,667500.0
2012-10-26 09:30:00,34.95,35.08,34.9,34.92,176800.0,26.8531,26.9529,26.8146,26.83,176800.0
2012-10-26 09:35:00,34.92,35.01,34.92,34.99,178900.0,26.83,26.8992,26.83,26.8838,178900.0
2012-10-26 09:40:00,35.0,35.01,34.89,34.9,203900.0,26.8915,26.8992,26.807,26.8146,203900.0
2012-10-26 09:45:00,34.89,34.92,34.84,34.9,149200.0,26.807,26.83,26.7685,26.8146,149200.0
2012-10-26 09:50:00,34.9,34.92,34.8,34.84,110800.0,26.8146,26.83,26.7378,26.7685,110800.0
2012-10-26 09:55:00,34.84,34.84,34.68,34.69,339000.0,26.7685,26.7685,26.6456,26.6533,339000.0
2012-10-26 10:00:00,34.69,34.79,34.56,34.75,321400.0,26.6533,26.7301,26.5534,26.6994,321400.0
2012-10-26 10:05:00,34.75,34.8,34.69,34.73,189400.0,26.6994,26.7378,26.6533,26.684,189400.0
2012-10-26 10:10:00,34.72,34.8,34.68,34.75,201200.0,26.6763,26.7378,26.6456,26.6994,201200.0
2012-10-26 10:15:00,34.74,34.84,34.74,34.77,211300.0,26.6917,26.7685,26.6917,26.7148,211300.0
2012-10-26 10:20:00,34.77,34.82,34.75,34.77,287700.0,26.7148,26.7532,26.6994,26.7148,287700.0
2012-10-26 10:25:00,34.77,34.79,34.74,34.75,116600.0,26.7148,26.7301,26.6917,26.6994,116600.0
2012-10-26 10:30:00,34.75,34.82,34.74,34.8,103800.0,26.6994,26.7532,26.6917,26.7378,103800.0
2012-10-26 10:35:00,34.8,34.84,34.77,34.84,278100.0,26.7378,26.7685,26.7148,26.7685,278100.0
2012-10-26 10:40:00,34.85,34.86,34.8,34.84,101000.0,26.7762,26.7839,26.7378,26.7685,101000.0
2012-10-26 10:45:00,34.84,34.84,34.72,34.77,284500.0,26.7685,26.7685,26.6763,26.7148,284500.0
2012-10-26 10:50:00,34.77,34.81,34.62,34.75,384600.0,26.7148,26.7455,26.5995,26.6994,384600.0
2012-10-26 10:55:00,34.74,34.81,34.72,34.72,125900.0,26.6917,26.7455,26.6763,26.6763,125900.0
2012-10-26 11:00:00,34.72,34.77,34.72,34.72,189200.0,26.6763,26.7148,26.6763,26.6763,189200.0
2012-10-26 11:05:00,34.72,34.77,34.72,34.75,307900.0,26.6763,26.7148,26.6763,26.6994,307900.0
2012-10-26 11:10:00,34.75,34.82,34.7,34.81,492000.0,26.6994,26.7532,26.661,26.7455,492000.0
2012-10-26 11:15:00,34.81,34.84,34.78,34.83,362900.0,26.7455,26.7685,26.7224,26.7609,362900.0
2012-10-26 11:20:00,34.82,34.83,34.78,34.81,296400.0,26.7532,26.7609,26.7224,26.7455,296400.0
2012-10-26 11:25:00,34.8,34.81,34.75,34.75,162700.0,26.7378,26.7455,26.6994,26.6994,162700.0
2012-10-26 11:30:00,34.75,34.82,34.73,34.79,172700.0,26.6994,26.7532,26.684,26.7301,172700.0
2012-10-26 11:35:00,34.78,34.78,34.74,34.78,116500.0,26.7224,26.7224,26.6917,26.7224,116500.0
2012-10-26 11:40:00,34.79,34.81,34.7,34.72,83400.0,26.7301,26.7455,26.661,26.6763,83400.0
2012-10-26 11:45:00,34.72,34.77,34.7,34.75,113100.0,26.6763,26.7148,26.661,26.6994,113100.0
2012-10-26 11:50:00,34.76,34.78,34.75,34.75,123900.0,26.7071,26.7224,26.6994,26.6994,123900.0
2012-10-26 11:55:00,34.75,34.81,34.75,34.78,114200.0,26.6994,26.7455,26.6994,26.7224,114200.0
2012-10-26 12:00:00,34.78,34.81,34.71,34.79,279200.0,26.7224,26.7455,26.6687,26.7301,279200.0
2012-10-26 12:05:00,34.77,34.8,34.72,34.72,196300.0,26.7148,26.7378,26.6763,26.6763,196300.0
2012-10-26 12:10:00,34.71,34.82,34.7,34.78,196600.0,26.6687,26.7532,26.661,26.7224,196600.0
2012-10-26 12:15:00,34.78,34.8,34.74,34.75,103600.0,26.7224,26.7378,26.6917,26.6994,103600.0
2012-10-26 12:20:00,34.75,34.77,34.7,34.77,211600.0,26.6994,26.7148,26.661,26.7148,211600.0
2012-10-26 12:25:00,34.77,34.8,34.73,34.79,136400.0,26.7148,26.7378,26.684,26.7301,136400.0
2012-10-26 12:30:00,34.79,34.8,34.63,34.64,142600.0,26.7301,26.7378,26.6072,26.6149,142600.0
2012-10-26 12:35:00,34.65,34.7,34.63,34.63,103400.0,26.6226,26.661,26.6072,26.6072,103400.0
2012-10-26 12:40:00,34.63,34.7,34.63,34.65,103100.0,26.6072,26.661,26.6072,26.6226,103100.0
2012-10-26 12:45:00,34.66,34.7,34.63,34.64,128000.0,26.6302,26.661,26.6072,26.6149,128000.0
2012-10-26 12:50:00,34.65,34.67,34.63,34.66,54600.0,26.6226,26.6379,26.6072,26.6302,54600.0
2012-10-26 12:55:00,34.66,34.77,34.66,34.77,91200.0,26.6302,26.7148,26.6302,26.7148,91200.0
2012-10-26 13:00:00,34.76,34.77,34.7,34.72,62900.0,26.7071,26.7148,26.661,26.6763,62900.0
2012-10-26 13:05:00,34.72,34.73,34.67,34.7,61500.0,26.6763,26.684,26.6379,26.661,61500.0
2012-10-26 13:10:00,34.69,34.76,34.68,34.73,83600.0,26.6533,26.7071,26.6456,26.684,83600.0
2012-10-26 13:15:00,34.72,34.73,34.66,34.7,62300.0,26.6763,26.684,26.6302,26.661,62300.0
2012-10-26 13:20:00,34.7,34.71,34.67,34.68,50900.0,26.661,26.6687,26.6379,26.6456,50900.0
2012-10-26 13:25:00,34.68,34.75,34.68,34.73,102200.0,26.6456,26.6994,26.6456,26.684,102200.0
2012-10-26 13:30:00,34.73,34.8,34.71,34.79,148300.0,26.684,26.7378,26.6687,26.7301,148300.0
2012-10-26 13:35:00,34.79,34.88,34.78,34.86,136000.0,26.7301,26.7993,26.7224,26.7839,136000.0
2012-10-26 13:40:00,34.85,34.86,34.81,34.86,47300.0,26.7762,26.7839,26.7455,26.7839,47300.0
2012-10-26 13:45:00,34.85,34.87,34.79,34.82,63100.0,26.7762,26.7916,26.7301,26.7532,63100.0
2012-10-26 13:50:00,34.82,34.82,34.78,34.81,53600.0,26.7532,26.7532,26.7224,26.7455,53600.0
2012-10-26 13:55:00,34.81,34.85,34.79,34.8,82600.0,26.7455,26.7762,26.7301,26.7378,82600.0
2012-10-26 14:00:00,34.8,34.81,34.77,34.78,34100.0,26.7378,26.7455,26.7148,26.7224,34100.0
2012-10-26 14:05:00,34.77,34.79,34.73,34.76,173300.0,26.7148,26.7301,26.684,26.7071,173300.0
2012-10-26 14:10:00,34.76,34.79,34.73,34.76,81100.0,26.7071,26.7301,26.684,26.7071,81100.0
2012-10-26 14:15:00,34.76,34.79,34.74,34.79,62700.0,26.7071,26.7301,26.6917,26.7301,62700.0
2012-10-26 14:20:00,34.79,34.79,34.76,34.78,53100.0,26.7301,26.7301,26.7071,26.7224,53100.0
2012-10-26 14:25:00,34.79,34.83,34.78,34.81,61200.0,26.7301,26.7609,26.7224,26.7455,61200.0
2012-10-26 14:30:00,34.8,34.9,34.79,34.89,157800.0,26.7378,26.8146,26.7301,26.807,157800.0
2012-10-26 14:35:00,34.88,34.9,34.86,34.88,115300.0,26.7993,26.8146,26.7839,26.7993,115300.0
2012-10-26 14:40:00,34.87,34.88,34.8,34.8,67600.0,26.7916,26.7993,26.7378,26.7378,67600.0
2012-10-26 14:45:00,34.8,34.82,34.77,34.79,74500.0,26.7378,26.7532,26.7148,26.7301,74500.0
2012-10-26 14:50:00,34.79,34.83,34.79,34.81,51000.0,26.7301,26.7609,26.7301,26.7455,51000.0
2012-10-26 14:55:00,34.81,34.84,34.79,34.83,57100.0,26.7455,26.7685,26.7301,26.7609,57100.0
2012-10-26 15:00:00,34.83,34.84,34.81,34.81,78300.0,26.7609,26.7685,26.7455,26.7455,78300.0
2012-10-26 15:05:00,34.81,34.83,34.81,34.82,40800.0,26.7455,26.7609,26.7455,26.7532,40800.0
2012-10-26 15:10:00,34.82,34.91,34.82,34.89,135700.0,26.7532,26.8223,26.7532,26.807,135700.0
2012-10-26 15:15:00,34.89,34.91,34.82,34.85,86500.0,26.807,26.8223,26.7532,26.7762,86500.0
2012-10-26 15:20:00,34.85,34.86,34.83,34.83,64600.0,26.7762,26.7839,26.7609,26.7609,64600.0
2012-10-26 15:25:00,34.84,34.94,34.82,34.94,196100.0,26.7685,26.8454,26.7532,26.8454,196100.0
2012-10-26 15:30:00,34.93,34.98,34.91,34.92,445200.0,26.8377,26.8761,26.8223,26.83,445200.0
2012-10-26 15:35:00,34.92,34.93,34.82,34.83,164000.0,26.83,26.8377,26.7532,26.7609,164000.0
2012-10-26 15:40:00,34.82,34.87,34.81,34.82,91600.0,26.7532,26.7916,26.7455,26.7532,91600.0
2012-10-26 15:45:00,34.82,34.83,34.7,34.7,229500.0,26.7532,26.7609,26.661,26.661,229500.0
2012-10-26 15:50:00,34.71,34.79,34.69,34.77,553100.0,26.6687,26.7301,26.6533,26.7148,553100.0
2012-10-26 15:55:00,34.78,34.78,34.66,34.74,775300.0,26.7224,26.7224,26.6302,26.6917,775300.0
2012-10-31 09:30:00,34.24,34.65,34.16,34.6,767600.0,26.3075,26.6226,26.2461,26.5841,767600.0
2012-10-31 09:35:00,34.6,34.69,34.48,34.58,423100.0,26.5841,26.6533,26.4919,26.5688,423100.0
2012-10-31 09:40:00,34.57,34.61,34.35,34.37,244100.0,26.5611,26.5918,26.3921,26.4074,244100.0
2012-10-31 09:45:00,34.38,34.64,34.38,34.64,256100.0,26.4151,26.6149,26.4151,26.6149,256100.0
2012-10-31 09:50:00,34.63,34.64,34.5,34.52,289000.0,26.6072,26.6149,26.5073,26.5227,289000.0
2012-10-31 09:55:00,34.53,34.59,34.49,34.56,167500.0,26.5304,26.5765,26.4996,26.5534,167500.0
2012-10-31 10:00:00,34.56,34.75,34.54,34.71,199100.0,26.5534,26.6994,26.538,26.6687,199100.0
2012-10-31 10:05:00,34.71,34.87,34.7,34.79,227100.0,26.6687,26.7916,26.661,26.7301,227100.0
2012-10-31 10:10:00,34.79,34.81,34.71,34.78,236400.0,26.7301,26.7455,26.6687,26.7224,236400.0
2012-10-31 10:15:00,34.77,34.8,34.72,34.76,194100.0,26.7148,26.7378,26.6763,26.7071,194100.0
2012-10-31 10:20:00,34.76,34.85,34.74,34.81,274300.0,26.7071,26.7762,26.6917,26.7455,274300.0
2012-10-31 10:25:00,34.81,34.84,34.79,34.82,207500.0,26.7455,26.7685,26.7301,26.7532,207500.0
2012-10-31 10:30:00,34.81,34.84,34.74,34.8,361900.0,26.7455,26.7685,26.6917,26.7378,361900.0
2012-10-31 10:35:00,34.8,34.88,34.8,34.83,165000.0,26.7378,26.7993,26.7378,26.7609,165000.0
2012-10-31 10:40:00,34.83,34.84,34.69,34.69,180600.0,26.7609,26.7685,26.6533,26.6533,180600.0
2012-10-31 10:45:00,34.68,34.8,34.65,34.79,178500.0,26.6456,26.7378,26.6226,26.7301,178500.0
2012-10-31 10:50:00,34.78,34.83,34.76,34.82,141800.0,26.7224,26.7609,26.7071,26.7532,141800.0
2012-10-31 10:55:00,34.81,34.82,34.76,34.81,119400.0,26.7455,26.7532,26.7071,26.7455,119400.0
2012-10-31 11:00:00,34.81,34.82,34.64,34.64,147800.0,26.7455,26.7532,26.6149,26.6149,147800.0
2012-10-31 11:05:00,34.64,34.69,34.61,34.63,191600.0,26.6149,26.6533,26.5918,26.6072,191600.0
2012-10-31 11:10:00,34.64,34.68,34.63,34.67,194900.0,26.6149,26.6456,26.6072,26.6379,194900.0
2012-10-31 11:15:00,34.66,34.71,34.66,34.71,111400.0,26.6302,26.6687,26.6302,26.6687,111400.0
2012-10-31 11:20:00,34.72,34.72,34.63,34.64,106200.0,26.6763,26.6763,26.6072,26.6149,106200.0
2012-10-31 11:25:00,34.64,34.65,34.52,34.54,230500.0,26.6149,26.6226,26.5227,26.538,230500.0
2012-10-31 11:30:00,34.55,34.66,34.54,34.65,236100.0,26.5457,26.6302,26.538,26.6226,236100.0
2012-10-31 11:35:00,34.66,34.66,34.57,34.62,89900.0,26.6302,26.6302,26.5611,26.5995,89900.0
2012-10-31 11:40:00,34.62,34.68,34.59,34.66,76700.0,26.5995,26.6456,26.5765,26.6302,76700.0
2012-10-31 11:45:00,34.65,34.66,34.58,34.61,49800.0,26.6226,26.6302,26.5688,26.5918,49800.0
2012-10-31 11:50:00,34.6,34.66,34.57,34.63,127600.0,26.5841,26.6302,26.5611,26.6072,127600.0
2012-10-31 11:55:00,34.63,34.64,34.58,34.61,101600.0,26.6072,26.6149,26.5688,26.5918,101600.0
2012-10-31 12:00:00,34.6,34.65,34.6,34.63,145600.0,26.5841,26.6226,26.5841,26.6072,145600.0
2012-10-31 12:05:00,34.63,34.63,34.61,34.62,70200.0,26.6072,26.6072,26.5918,26.5995,70200.0
2012-10-31 12:10:00,34.62,34.63,34.59,34.61,122600.0,26.5995,26.6072,26.5765,26.5918,122600.0
2012-10-31 12:15:00,34.61,34.71,34.58,34.6,147100.0,26.5918,26.6687,26.5688,26.5841,147100.0
2012-10-31 12:20:00,34.6,34.63,34.58,34.6,81200.0,26.5841,26.6072,26.5688,26.5841,81200.0
2012-10-31 12:25:00,34.6,34.65,34.58,34.58,79300.0,26.5841,26.6226,26.5688,26.5688,79300.0
2012-10-31 12:30:00,34.59,34.59,34.54,34.59,88000.0,26.5765,26.5765,26.538,26.5765,88000.0
2012-10-31 12:35:00,34.59,34.62,34.57,34.62,99700.0,26.5765,26.5995,26.5611,26.5995,99700.0
2012-10-31 12:40:00,34.6,34.63,34.58,34.59,73600.0,26.5841,26.6072,26.5688,26.5765,73600.0
2012-10-31 12:45:00,34.59,34.61,34.58,34.59,198700.0,26.5765,26.5918,26.5688,26.5765,198700.0
2012-10-31 12:50:00,34.58,34.62,34.58,34.59,95300.0,26.5688,26.5995,26.5688,26.5765,95300.0
2012-10-31 12:55:00,34.59,34.61,34.56,34.58,110200.0,26.5765,26.5918,26.5534,26.5688,110200.0
2012-10-31 13:00:00,34.58,34.6,34.5,34.51,210900.0,26.5688,26.5841,26.5073,26.515,210900.0
2012-10-31 13:05:00,34.5,34.55,34.5,34.55,159600.0,26.5073,26.5457,26.5073,26.5457,159600.0
2012-10-31 13:10:00,34.55,34.58,34.51,34.55,166700.0,26.5457,26.5688,26.515,26.5457,166700.0
2012-10-31 13:15:00,34.56,34.59,34.55,34.58,49200.0,26.5534,26.5765,26.5457,26.5688,49200.0
2012-10-31 13:20:00,34.59,34.63,34.57,34.59,96200.0,26.5765,26.6072,26.5611,26.5765,96200.0
2012-10-31 13:25:00,34.59,34.66,34.58,34.64,99400.0,26.5765,26.6302,26.5688,26.6149,99400.0
2012-10-31 13:30:00,34.64,34.66,34.62,34.66,77500.0,26.6149,26.6302,26.5995,26.6302,77500.0
2012-10-31 13:35:00,34.65,34.69,34.65,34.68,57700.0,26.6226,26.6533,26.6226,26.6456,57700.0
2012-10-31 13:40:00,34.69,34.7,34.66,34.69,54500.0,26.6533,26.661,26.6302,26.6533,54500.0
2012-10-31 13:45:00,34.68,34.7,34.65,34.66,84400.0,26.6456,26.661,26.6226,26.6302,84400.0
2012-10-31 13:50:00,34.65,34.72,34.65,34.7,166200.0,26.6226,26.6763,26.6226,26.661,166200.0
2012-10-31 13:55:00,34.7,34.72,34.68,34.71,132200.0,26.661,26.6763,26.6456,26.6687,132200.0
2012-10-31 14:00:00,34.71,34.79,34.71,34.78,132600.0,26.6687,26.7301,26.6687,26.7224,132600.0
2012-10-31 14:05:00,34.78,34.82,34.78,34.79,154700.0,26.7224,26.7532,26.7224,26.7301,154700.0
2012-10-31 14:10:00,34.79,34.84,34.79,34.81,165100.0,26.7301,26.7685,26.7301,26.7455,165100.0
2012-10-31 14:15:00,34.81,34.86,34.81,34.86,142500.0,26.7455,26.7839,26.7455,26.7839,142500.0
2012-10-31 14:20:00,34.85,34.86,34.82,34.85,114900.0,26.7762,26.7839,26.7532,26.7762,114900.0
2012-10-31 14:25:00,34.85,34.88,34.82,34.88,158100.0,26.7762,26.7993,26.7532,26.7993,158100.0
2012-10-31 14:30:00,34.87,34.94,34.87,34.92,99900.0,26.7916,26.8454,26.7916,26.83,99900.0
2012-10-31 14:35:00,34.92,34.93,34.83,34.83,131700.0,26.83,26.8377,26.7609,26.7609,131700.0
2012-10-31 14:40:00,34.83,34.84,34.8,34.84,89600.0,26.7609,26.7685,26.7378,26.7685,89600.0
2012-10-31 14:45:00,34.84,34.86,34.82,34.83,94500.0,26.7685,26.7839,26.7532,26.7609,94500.0
2012-10-31 14:50:00,34.84,34.84,34.76,34.76,98300.0,26.7685,26.7685,26.7071,26.7071,98300.0
2012-10-31 14:55:00,34.76,34.77,34.71,34.73,111000.0,26.7071,26.7148,26.6687,26.684,111000.0
2012-10-31 15:00:00,34.72,34.73,34.66,34.72,157900.0,26.6763,26.684,26.6302,26.6763,157900.0
2012-10-31 15:05:00,34.71,34.73,34.69,34.71,131800.0,26.6687,26.684,26.6533,26.6687,131800.0
2012-10-31 15:10:00,34.72,34.85,34.71,34.85,186900.0,26.6763,26.7762,26.6687,26.7762,186900.0
2012-10-31 15:15:00,34.85,34.93,34.85,34.9,238100.0,26.7762,26.8377,26.7762,26.8146,238100.0
2012-10-31 15:20:00,34.9,34.95,34.9,34.94,164900.0,26.8146,26.8531,26.8146,26.8454,164900.0
2012-10-31 15:25:00,34.93,34.96,34.89,34.92,209000.0,26.8377,26.8607,26.807,26.83,209000.0
2012-10-31 15:30:00,34.92,34.93,34.86,34.91,374400.0,26.83,26.8377,26.7839,26.8223,374400.0
2012-10-31 15:35:00,34.9,34.91,34.89,34.9,105500.0,26.8146,26.8223,26.807,26.8146,105500.0
2012-10-31 15:40:00,34.91,34.94,34.9,34.93,176200.0,26.8223,26.8454,26.8146,26.8377,176200.0
2012-10-31 15:45:00,34.93,34.94,34.84,34.9,263100.0,26.8377,26.8454,26.7685,26.8146,263100.0
2012-10-31 15:50:00,34.91,34.94,34.87,34.89,326900.0,26.8223,26.8454,26.7916,26.807,326900.0
2012-10-31 15:55:00,34.9,34.97,34.89,34.93,556900.0,26.8146,26.8684,26.807,26.8377,556900.0
2012-11-01 09:30:00,35.12,35.32,35.1,35.27,367900.0,26.9837,27.1373,26.9683,27.0989,367900.0
2012-11-01 09:35:00,35.26,35.28,35.08,35.09,213100.0,27.0912,27.1066,26.9529,26.9606,213100.0
2012-11-01 09:40:00,35.09,35.13,34.9,34.98,306700.0,26.9606,26.9914,26.8146,26.8761,306700.0
2012-11-01 09:45:00,34.99,35.01,34.96,34.98,278200.0,26.8838,26.8992,26.8607,26.8761,278200.0
2012-11-01 09:50:00,34.98,35.08,34.98,35.05,121200.0,26.8761,26.9529,26.8761,26.9299,121200.0
2012-11-01 09:55:00,35.06,35.17,35.05,35.16,172100.0,26.9376,27.0221,26.9299,27.0144,172100.0
2012-11-01 10:00:00,35.16,35.28,35.15,35.16,297100.0,27.0144,27.1066,27.0067,27.0144,297100.0
2012-11-01 10:05:00,35.16,35.25,35.15,35.23,163400.0,27.0144,27.0836,27.0067,27.0682,163400.0
2012-11-01 10:10:00,35.23,35.31,35.22,35.25,283300.0,27.0682,27.1297,27.0605,27.0836,283300.0
2012-11-01 10:15:00,35.25,35.29,35.23,35.28,205200.0,27.0836,27.1143,27.0682,27.1066,205200.0
2012-11-01 10:20:00,35.29,35.3,35.26,35.28,148500.0,27.1143,27.122,27.0912,27.1066,148500.0
2012-11-01 10:25:00,35.28,35.28,35.27,35.27,215700.0,27.1066,27.1066,27.0989,27.0989,215700.0
2012-11-01 10:30:00,35.28,35.34,35.27,35.32,177100.0,27.1066,27.1527,27.0989,27.1373,177100.0
2012-11-01 10:35:00,35.32,35.34,35.28,35.34,225800.0,27.1373,27.1527,27.1066,27.1527,225800.0
2012-11-01 10:40:00,35.34,35.49,35.33,35.49,361700.0,27.1527,27.268,27.145,27.268,361700.0
2012-11-01 10:45:00,35.48,35.53,35.44,35.45,510400.0,27.2603,27.2987,27.2295,27.2372,510400.0
2012-11-01 10:50:00,35.44,35.45,35.35,35.35,126000.0,27.2295,27.2372,27.1604,27.1604,126000.0
2012-11-01 10:55:00,35.35,35.42,35.35,35.39,183900.0,27.1604,27.2142,27.1604,27.1911,183900.0
2012-11-01 11:00:00,35.39,35.42,35.36,35.37,230100.0,27.1911,27.2142,27.1681,27.1758,230100.0
2012-11-01 11:05:00,35.37,35.5,35.36,35.49,242100.0,27.1758,27.2756,27.1681,27.268,242100.0
2012-11-01 11:10:00,35.49,35.52,35.42,35.44,167500.0,27.268,27.291,27.2142,27.2295,167500.0
2012-11-01 11:15:00,35.44,35.46,35.42,35.43,120700.0,27.2295,27.2449,27.2142,27.2219,120700.0
2012-11-01 11:20:00,35.43,35.46,35.39,35.45,109900.0,27.2219,27.2449,27.1911,27.2372,109900.0
2012-11-01 11:25:00,35.46,35.48,35.44,35.47,102500.0,27.2449,27.2603,27.2295,27.2526,102500.0
2012-11-01 11:30:00,35.46,35.52,35.45,35.48,130200.0,27.2449,27.291,27.2372,27.2603,130200.0
2012-11-01 11:35:00,35.48,35.53,35.48,35.53,92500.0,27.2603,27.2987,27.2603,27.2987,92500.0
2012-11-01 11:40:00,35.53,35.55,35.5,35.53,89000.0,27.2987,27.3141,27.2756,27.2987,89000.0
2012-11-01 11:45:00,35.54,35.56,35.5,35.5,131900.0,27.3064,27.3217,27.2756,27.2756,131900.0
2012-11-01 11:50:00,35.51,35.52,35.38,35.39,241700.0,27.2833,27.291,27.1834,27.1911,241700.0
2012-11-01 11:55:00,35.39,35.41,35.34,35.41,128400.0,27.1911,27.2065,27.1527,27.2065,128400.0
2012-11-01 12:00:00,35.4,35.44,35.38,35.4,86900.0,27.1988,27.2295,27.1834,27.1988,86900.0
2012-11-01 12:05:00,35.41,35.45,35.36,35.38,80800.0,27.2065,27.2372,27.1681,27.1834,80800.0
2012-11-01 12:10:00,35.38,35.38,35.31,35.31,312000.0,27.1834,27.1834,27.1297,27.1297,312000.0
2012-11-01 12:15:00,35.32,35.35,35.29,35.35,142500.0,27.1373,27.1604,27.1143,27.1604,142500.0
2012-11-01 12:20:00,35.34,35.36,35.3,35.35,96600.0,27.1527,27.1681,27.122,27.1604,96600.0
2012-11-01 12:25:00,35.36,35.41,35.32,35.4,109600.0,27.1681,27.2065,27.1373,27.1988,109600.0
2012-11-01 12:30:00,35.42,35.45,35.4,35.41,264400.0,27.2142,27.2372,27.1988,27.2065,264400.0
2012-11-01 12:35:00,35.4,35.41,35.34,35.34,101900.0,27.1988,27.2065,27.1527,27.1527,101900.0
2012-11-01 12:40:00,35.34,35.38,35.3,35.33,118000.0,27.1527,27.1834,27.122,27.145,118000.0
2012-11-01 12:45:00,35.34,35.41,35.32,35.38,207600.0,27.1527,27.2065,27.1373,27.1834,207600.0
2012-11-01 12:50:00,35.37,35.41,35.35,35.36,115900.0,27.1758,27.2065,27.1604,27.1681,115900.0
2012-11-01 12:55:00,35.36,35.38,35.31,35.34,195800.0,27.1681,27.1834,27.1297,27.1527,195800.0
2012-11-01 13:00:00,35.34,35.34,35.25,35.31,149500.0,27.1527,27.1527,27.0836,27.1297,149500.0
2012-11-01 13:05:00,35.32,35.35,35.27,35.33,211300.0,27.1373,27.1604,27.0989,27.145,211300.0
2012-11-01 13:10:00,35.33,35.33,35.25,35.31,91800.0,27.145,27.145,27.0836,27.1297,91800.0
2012-11-01 13:15:00,35.31,35.32,35.26,35.27,41800.0,27.1297,27.1373,27.0912,27.0989,41800.0
2012-11-01 13:20:00,35.26,35.27,35.19,35.22,94500.0,27.0912,27.0989,27.0375,27.0605,94500.0
2012-11-01 13:25:00,35.23,35.24,35.19,35.22,62500.0,27.0682,27.0759,27.0375,27.0605,62500.0
2012-11-01 13:30:00,35.21,35.28,35.21,35.24,308800.0,27.0528,27.1066,27.0528,27.0759,308800.0
2012-11-01 13:35:00,35.24,35.25,35.14,35.2,179500.0,27.0759,27.0836,26.999,27.0451,179500.0
2012-11-01 13:40:00,35.2,35.2,35.17,35.18,156300.0,27.0451,27.0451,27.0221,27.0298,156300.0
2012-11-01 13:45:00,35.18,35.22,35.13,35.13,92500.0,27.0298,27.0605,26.9914,26.9914,92500.0
2012-11-01 13:50:00,35.13,35.14,35.07,35.07,104200.0,26.9914,26.999,26.9453,26.9453,104200.0
2012-11-01 13:55:00,35.07,35.08,35.04,35.05,72400.0,26.9453,26.9529,26.9222,26.9299,72400.0
2012-11-01 14:00:00,35.05,35.16,35.05,35.12,143200.0,26.9299,27.0144,26.9299,26.9837,143200.0
2012-11-01 14:05:00,35.12,35.17,35.09,35.16,80800.0,26.9837,27.0221,26.9606,27.0144,80800.0
2012-11-01 14:10:00,35.16,35.16,35.05,35.09,91200.0,27.0144,27.0144,26.9299,26.9606,91200.0
2012-11-01 14:15:00,35.09,35.11,35.03,35.05,251600.0,26.9606,26.976,26.9145,26.9299,251600.0
2012-11-01 14:20:00,35.05,35.09,34.96,35.05,335300.0,26.9299,26.9606,26.8607,26.9299,335300.0
2012-11-01 14:25:00,35.05,35.05,34.84,34.84,302300.0,26.9299,26.9299,26.7685,26.7685,302300.0
2012-11-01 14:30:00,34.86,34.9,34.85,34.89,274600.0,26.7839,26.8146,26.7762,26.807,274600.0
2012-11-01 14:35:00,34.89,35.03,34.76,35.02,306200.0,26.807,26.9145,26.7071,26.9068,306200.0
2012-11-01 14:40:00,35.03,35.07,35.01,35.04,186900.0,26.9145,26.9453,26.8992,26.9222,186900.0
2012-11-01 14:45:00,35.04,35.05,35.0,35.03,73300.0,26.9222,26.9299,26.8915,26.9145,73300.0
2012-11-01 14:50:00,35.03,35.12,35.01,35.03,248300.0,26.9145,26.9837,26.8992,26.9145,248300.0
2012-11-01 14:55:00,35.02,35.06,35.0,35.05,109200.0,26.9068,26.9376,26.8915,26.9299,109200.0
2012-11-01 15:00:00,35.04,35.07,35.04,35.05,128500.0,26.9222,26.9453,26.9222,26.9299,128500.0
2012-11-01 15:05:00,35.05,35.13,35.04,35.1,162600.0,26.9299,26.9914,26.9222,26.9683,162600.0
2012-11-01 15:10:00,35.1,35.15,35.1,35.14,116900.0,26.9683,27.0067,26.9683,26.999,116900.0
2012-11-01 15:15:00,35.13,35.31,35.12,35.2,339500.0,26.9914,27.1297,26.9837,27.0451,339500.0
2012-11-01 15:20:00,35.19,35.2,35.14,35.19,165100.0,27.0375,27.0451,26.999,27.0375,165100.0
2012-11-01 15:25:00,35.18,35.2,35.13,35.19,567100.0,27.0298,27.0451,26.9914,27.0375,567100.0
2012-11-01 15:30:00,35.2,35.2,35.11,35.15,555000.0,27.0451,27.0451,26.976,27.0067,555000.0
2012-11-01 15:35:00,35.15,35.22,35.11,35.22,719100.0,27.0067,27.0605,26.976,27.0605,719100.0
2012-11-01 15:40:00,35.21,35.25,35.2,35.25,200400.0,27.0528,27.0836,27.0451,27.0836,200400.0
2012-11-01 15:45:00,35.25,35.32,35.24,35.3,542700.0,27.0836,27.1373,27.0759,27.122,542700.0
2012-11-01 15:50:00,35.3,35.37,35.29,35.33,504600.0,27.122,27.1758,27.1143,27.145,504600.0
2012-11-01 15:55:00,35.33,35.37,35.18,35.19,1176800.0,27.145,27.1758,27.0298,27.0375,1176800.0
2012-11-02 09:30:00,33.95,34.07,33.75,33.79,1939000.0,26.0847,26.1769,25.9311,25.9618,1939000.0
2012-11-02 09:35:00,33.79,33.89,33.53,33.79,2300100.0,25.9618,26.0386,25.762,25.9618,2300100.0
2012-11-02 09:40:00,33.79,33.95,33.7,33.83,1895100.0,25.9618,26.0847,25.8926,25.9925,1895100.0
2012-11-02 09:45:00,33.83,33.91,33.63,33.64,1204100.0,25.9925,26.054,25.8389,25.8465,1204100.0
2012-11-02 09:50:00,33.64,33.73,33.59,33.64,1351400.0,25.8465,25.9157,25.8081,25.8465,1351400.0
2012-11-02 09:55:00,33.64,33.71,33.56,33.63,963300.0,25.8465,25.9003,25.7851,25.8389,963300.0
2012-11-02 10:00:00,33.63,33.65,33.39,33.44,1246600.0,25.8389,25.8542,25.6545,25.6929,1246600.0
2012-11-02 10:05:00,33.44,33.47,33.29,33.34,1019700.0,25.6929,25.7159,25.5776,25.616,1019700.0
2012-11-02 10:10:00,33.34,33.35,33.18,33.2,1274100.0,25.616,25.6237,25.4931,25.5085,1274100.0
2012-11-02 10:15:00,33.19,33.35,33.16,33.3,1516500.0,25.5008,25.6237,25.4777,25.5853,1516500.0
2012-11-02 10:20:00,33.32,33.35,33.1,33.11,1520500.0,25.6007,25.6237,25.4316,25.4393,1520500.0
2012-11-02 10:25:00,33.11,33.2,33.08,33.17,942600.0,25.4393,25.5085,25.4163,25.4854,942600.0
2012-11-02 10:30:00,33.17,33.32,33.16,33.3,753200.0,25.4854,25.6007,25.4777,25.5853,753200.0
2012-11-02 10:35:00,33.3,33.48,33.28,33.39,1082200.0,25.5853,25.7236,25.5699,25.6545,1082200.0
2012-11-02 10:40:00,33.39,33.4,33.15,33.15,811100.0,25.6545,25.6621,25.4701,25.4701,811100.0
2012-11-02 10:45:00,33.15,33.2,33.0,33.03,1270700.0,25.4701,25.5085,25.3548,25.3779,1270700.0
2012-11-02 10:50:00,33.04,33.16,33.01,33.15,1023700.0,25.3855,25.4777,25.3625,25.4701,1023700.0
2012-11-02 10:55:00,33.16,33.23,33.13,33.14,756100.0,25.4777,25.5315,25.4547,25.4624,756100.0
2012-11-02 11:00:00,33.13,33.22,33.06,33.09,652400.0,25.4547,25.5238,25.4009,25.424,652400.0
2012-11-02 11:05:00,33.09,33.13,33.05,33.07,748200.0,25.424,25.4547,25.3932,25.4086,748200.0
2012-11-02 11:10:00,33.07,33.12,33.05,33.12,424000.0,25.4086,25.447,25.3932,25.447,424000.0
2012-11-02 11:15:00,33.12,33.14,33.06,33.14,595400.0,25.447,25.4624,25.4009,25.4624,595400.0
2012-11-02 11:20:00,33.13,33.2,33.1,33.19,474700.0,25.4547,25.5085,25.4316,25.5008,474700.0
2012-11-02 11:25:00,33.19,33.26,33.18,33.23,450900.0,25.5008,25.5546,25.4931,25.5315,450900.0
2012-11-02 11:30:00,33.24,33.24,33.15,33.21,335300.0,25.5392,25.5392,25.4701,25.5162,335300.0
2012-11-02 11:35:00,33.21,33.28,33.2,33.27,350900.0,25.5162,25.5699,25.5085,25.5623,350900.0
2012-11-02 11:40:00,33.27,33.34,33.26,33.3,624600.0,25.5623,25.616,25.5546,25.5853,624600.0
2012-11-02 11:45:00,33.3,33.31,33.25,33.27,552700.0,25.5853,25.593,25.5469,25.5623,552700.0
2012-11-02 11:50:00,33.27,33.34,33.27,33.31,221300.0,25.5623,25.616,25.5623,25.593,221300.0
2012-11-02 11:55:00,33.31,33.34,33.29,33.34,209300.0,25.593,25.616,25.5776,25.616,209300.0
2012-11-02 12:00:00,33.34,33.34,33.27,33.3,417400.0,25.616,25.616,25.5623,25.5853,417400.0
2012-11-02 12:05:00,33.29,33.34,33.27,33.34,271700.0,25.5776,25.616,25.5623,25.616,271700.0
2012-11-02 12:10:00,33.34,33.36,33.3,33.36,242400.0,25.616,25.6314,25.5853,25.6314,242400.0
2012-11-02 12:15:00,33.35,33.36,33.25,33.31,382600.0,25.6237,25.6314,25.5469,25.593,382600.0
2012-11-02 12:20:00,33.31,33.35,33.29,33.33,497500.0,25.593,25.6237,25.5776,25.6084,497500.0
2012-11-02 12:25:00,33.33,33.36,33.32,33.33,144300.0,25.6084,25.6314,25.6007,25.6084,144300.0
2012-11-02 12:30:00,33.33,33.35,33.3,33.3,282300.0,25.6084,25.6237,25.5853,25.5853,282300.0
2012-11-02 12:35:00,33.3,33.33,33.25,33.29,308400.0,25.5853,25.6084,25.5469,25.5776,308400.0
2012-11-02 12:40:00,33.27,33.31,33.25,33.3,208800.0,25.5623,25.593,25.5469,25.5853,208800.0
2012-11-02 12:45:00,33.3,33.36,33.29,33.34,190400.0,25.5853,25.6314,25.5776,25.616,190400.0
2012-11-02 12:50:00,33.34,33.36,33.33,33.34,174400.0,25.616,25.6314,25.6084,25.616,174400.0
2012-11-02 12:55:00,33.35,33.35,33.29,33.32,362200.0,25.6237,25.6237,25.5776,25.6007,362200.0
2012-11-02 13:00:00,33.33,33.36,33.31,33.31,245800.0,25.6084,25.6314,25.593,25.593,245800.0
2012-11-02 13:05:00,33.31,33.32,33.2,33.28,442800.0,25.593,25.6007,25.5085,25.5699,442800.0
2012-11-02 13:10:00,33.28,33.29,33.24,33.26,327200.0,25.5699,25.5776,25.5392,25.5546,327200.0
2012-11-02 13:15:00,33.26,33.3,33.25,33.26,176500.0,25.5546,25.5853,25.5469,25.5546,176500.0
2012-11-02 13:20:00,33.27,33.27,33.17,33.2,310300.0,25.5623,25.5623,25.4854,25.5085,310300.0
2012-11-02 13:25:00,33.2,33.2,33.08,33.09,390600.0,25.5085,25.5085,25.4163,25.424,390600.0
2012-11-02 13:30:00,33.09,33.11,33.06,33.06,512800.0,25.424,25.4393,25.4009,25.4009,512800.0
2012-11-02 13:35:00,33.07,33.11,33.05,33.1,333300.0,25.4086,25.4393,25.3932,25.4316,333300.0
2012-11-02 13:40:00,33.11,33.18,33.1,33.16,350400.0,25.4393,25.4931,25.4316,25.4777,350400.0
2012-11-02 13:45:00,33.17,33.17,33.07,33.1,387800.0,25.4854,25.4854,25.4086,25.4316,387800.0
2012-11-02 13:50:00,33.11,33.11,33.02,33.04,675000.0,25.4393,25.4393,25.3702,25.3855,675000.0
2012-11-02 13:55:00,33.04,33.06,33.01,33.06,169000.0,25.3855,25.4009,25.3625,25.4009,169000.0
2012-11-02 14:00:00,33.06,33.07,32.97,32.99,798400.0,25.4009,25.4086,25.3318,25.3471,798400.0
2012-11-02 14:05:00,32.99,33.02,32.95,33.02,441300.0,25.3471,25.3702,25.3164,25.3702,441300.0
2012-11-02 14:10:00,33.02,33.05,33.0,33.05,175300.0,25.3702,25.3932,25.3548,25.3932,175300.0
2012-11-02 14:15:00,33.05,33.06,33.02,33.03,343000.0,25.3932,25.4009,25.3702,25.3779,343000.0
2012-11-02 14:20:00,33.03,33.06,32.99,33.02,293700.0,25.3779,25.4009,25.3471,25.3702,293700.0
2012-11-02 14:25:00,33.03,33.05,33.02,33.03,149700.0,25.3779,25.3932,25.3702,25.3779,149700.0
2012-11-02 14:30:00,33.02,33.07,32.98,32.99,634000.0,25.3702,25.4086,25.3394,25.3471,634000.0
2012-11-02 14:35:00,32.99,33.0,32.74,32.74,1443900.0,25.3471,25.3548,25.1551,25.1551,1443900.0
2012-11-02 14:40:00,32.74,32.85,32.72,32.82,651900.0,25.1551,25.2396,25.1397,25.2165,651900.0
2012-11-02 14:45:00,32.82,32.85,32.8,32.84,549900.0,25.2165,25.2396,25.2011,25.2319,549900.0
2012-11-02 14:50:00,32.84,32.92,32.84,32.91,311400.0,25.2319,25.2933,25.2319,25.2857,311400.0
2012-11-02 14:55:00,32.92,32.92,32.84,32.91,574300.0,25.2933,25.2933,25.2319,25.2857,574300.0
2012-11-02 15:00:00,32.91,33.0,32.91,32.94,526200.0,25.2857,25.3548,25.2857,25.3087,526200.0
2012-11-02 15:05:00,32.94,32.98,32.93,32.94,260100.0,25.3087,25.3394,25.301,25.3087,260100.0
2012-11-02 15:10:00,32.94,32.94,32.85,32.86,276800.0,25.3087,25.3087,25.2396,25.2472,276800.0
2012-11-02 15:15:00,32.86,32.89,32.83,32.89,436400.0,25.2472,25.2703,25.2242,25.2703,436400.0
2012-11-02 15:20:00,32.88,32.94,32.84,32.84,285600.0,25.2626,25.3087,25.2319,25.2319,285600.0
2012-11-02 15:25:00,32.85,32.87,32.78,32.79,527900.0,25.2396,25.2549,25.1858,25.1935,527900.0
2012-11-02 15:30:00,32.79,32.8,32.68,32.74,892100.0,25.1935,25.2011,25.109,25.1551,892100.0
2012-11-02 15:35:00,32.74,32.82,32.71,32.77,930100.0,25.1551,25.2165,25.132,25.1781,930100.0
2012-11-02 15:40:00,32.78,32.8,32.7,32.76,430600.0,25.1858,25.2011,25.1243,25.1704,430600.0
2012-11-02 15:45:00,32.75,32.8,32.65,32.74,1131400.0,25.1627,25.2011,25.0859,25.1551,1131400.0
2012-11-02 15:50:00,32.74,32.75,32.63,32.64,1369800.0,25.1551,25.1627,25.0705,25.0782,1369800.0
2012-11-02 15:55:00,32.63,32.72,32.63,32.68,2038300.0,25.0705,25.1397,25.0705,25.109,2038300.0
2012-11-05 09:30:00,32.9,32.94,32.66,32.71,782500.0,25.278,25.3087,25.0936,25.132,782500.0
2012-11-05 09:35:00,32.71,32.72,32.4,32.55,1198600.0,25.132,25.1397,24.8938,25.0091,1198600.0
2012-11-05 09:40:00,32.55,32.63,32.4,32.41,495800.0,25.0091,25.0705,24.8938,24.9015,495800.0
2012-11-05 09:45:00,32.42,32.46,32.35,32.4,615300.0,24.9092,24.9399,24.8554,24.8938,615300.0
2012-11-05 09:50:00,32.39,32.45,32.29,32.34,865600.0,24.8861,24.9322,24.8093,24.8477,865600.0
2012-11-05 09:55:00,32.34,32.45,32.29,32.43,633800.0,24.8477,24.9322,24.8093,24.9169,633800.0
2012-11-05 10:00:00,32.43,32.58,32.43,32.54,588500.0,24.9169,25.0321,24.9169,25.0014,588500.0
2012-11-05 10:05:00,32.53,32.55,32.44,32.47,496200.0,24.9937,25.0091,24.9246,24.9476,496200.0
2012-11-05 10:10:00,32.47,32.67,32.47,32.67,462400.0,24.9476,25.1013,24.9476,25.1013,462400.0
2012-11-05 10:15:00,32.67,32.75,32.65,32.71,474500.0,25.1013,25.1627,25.0859,25.132,474500.0
2012-11-05 10:20:00,32.7,32.82,32.69,32.8,372000.0,25.1243,25.2165,25.1166,25.2011,372000.0
2012-11-05 10:25:00,32.81,32.87,32.72,32.79,357800.0,25.2088,25.2549,25.1397,25.1935,357800.0
2012-11-05 10:30:00,32.8,33.09,32.78,33.09,664500.0,25.2011,25.424,25.1858,25.424,664500.0
2012-11-05 10:35:00,33.08,33.14,33.04,33.09,454400.0,25.4163,25.4624,25.3855,25.424,454400.0
2012-11-05 10:40:00,33.08,33.1,32.96,33.06,430100.0,25.4163,25.4316,25.3241,25.4009,430100.0
2012-11-05 10:45:00,33.06,33.18,33.06,33.18,278200.0,25.4009,25.4931,25.4009,25.4931,278200.0
2012-11-05 10:50:00,33.18,33.23,33.15,33.19,362500.0,25.4931,25.5315,25.4701,25.5008,362500.0
2012-11-05 10:55:00,33.19,33.2,33.12,33.18,263400.0,25.5008,25.5085,25.447,25.4931,263400.0
2012-11-05 11:00:00,33.17,33.18,33.12,33.18,203800.0,25.4854,25.4931,25.447,25.4931,203800.0
2012-11-05 11:05:00,33.18,33.18,33.09,33.15,227500.0,25.4931,25.4931,25.424,25.4701,227500.0
2012-11-05 11:10:00,33.15,33.18,33.14,33.18,258400.0,25.4701,25.4931,25.4624,25.4931,258400.0
2012-11-05 11:15:00,33.18,33.18,33.11,33.12,290700.0,25.4931,25.4931,25.4393,25.447,290700.0
2012-11-05 11:20:00,33.12,33.13,33.01,33.02,294300.0,25.447,25.4547,25.3625,25.3702,294300.0
2012-11-05 11:25:00,33.02,33.04,32.97,32.99,254500.0,25.3702,25.3855,25.3318,25.3471,254500.0
2012-11-05 11:30:00,33.0,33.02,32.95,32.96,139500.0,25.3548,25.3702,25.3164,25.3241,139500.0
2012-11-05 11:35:00,32.96,32.97,32.93,32.95,161100.0,25.3241,25.3318,25.301,25.3164,161100.0
2012-11-05 11:40:00,32.95,32.99,32.95,32.99,48300.0,25.3164,25.3471,25.3164,25.3471,48300.0
2012-11-05 11:45:00,32.99,33.02,32.92,32.92,190500.0,25.3471,25.3702,25.2933,25.2933,190500.0
2012-11-05 11:50:00,32.92,32.94,32.89,32.93,216100.0,25.2933,25.3087,25.2703,25.301,216100.0
2012-11-05 11:55:00,32.93,32.94,32.91,32.94,80000.0,25.301,25.3087,25.2857,25.3087,80000.0
2012-11-05 12:00:00,32.94,32.96,32.92,32.94,129000.0,25.3087,25.3241,25.2933,25.3087,129000.0
2012-11-05 12:05:00,32.94,32.96,32.93,32.95,51700.0,25.3087,25.3241,25.301,25.3164,51700.0
2012-11-05 12:10:00,32.96,32.97,32.9,32.9,142700.0,25.3241,25.3318,25.278,25.278,142700.0
2012-11-05 12:15:00,32.91,32.94,32.85,32.86,181000.0,25.2857,25.3087,25.2396,25.2472,181000.0
2012-11-05 12:20:00,32.86,32.87,32.78,32.79,224000.0,25.2472,25.2549,25.1858,25.1935,224000.0
2012-11-05 12:25:00,32.79,32.82,32.76,32.79,98100.0,25.1935,25.2165,25.1704,25.1935,98100.0
2012-11-05 12:30:00,32.78,32.78,32.73,32.77,110300.0,25.1858,25.1858,25.1474,25.1781,110300.0
2012-11-05 12:35:00,32.77,32.77,32.74,32.77,150000.0,25.1781,25.1781,25.1551,25.1781,150000.0
2012-11-05 12:40:00,32.76,32.77,32.73,32.74,194000.0,25.1704,25.1781,25.1474,25.1551,194000.0
2012-11-05 12:45:00,32.74,32.76,32.73,32.76,107200.0,25.1551,25.1704,25.1474,25.1704,107200.0
2012-11-05 12:50:00,32.76,32.79,32.72,32.73,134700.0,25.1704,25.1935,25.1397,25.1474,134700.0
2012-11-05 12:55:00,32.74,32.78,32.72,32.78,150900.0,25.1551,25.1858,25.1397,25.1858,150900.0
2012-11-05 13:00:00,32.77,32.82,32.77,32.78,102300.0,25.1781,25.2165,25.1781,25.1858,102300.0
2012-11-05 13:05:00,32.79,32.84,32.75,32.83,121000.0,25.1935,25.2319,25.1627,25.2242,121000.0
2012-11-05 13:10:00,32.83,32.91,32.83,32.84,242200.0,25.2242,25.2857,25.2242,25.2319,242200.0
2012-11-05 13:15:00,32.85,32.87,32.78,32.79,217400.0,25.2396,25.2549,25.1858,25.1935,217400.0
2012-11-05 13:20:00,32.79,32.81,32.77,32.8,135200.0,25.1935,25.2088,25.1781,25.2011,135200.0
2012-11-05 13:25:00,32.79,32.8,32.79,32.8,62400.0,25.1935,25.2011,25.1935,25.2011,62400.0
2012-11-05 13:30:00,32.79,32.8,32.73,32.75,302800.0,25.1935,25.2011,25.1474,25.1627,302800.0
2012-11-05 13:35:00,32.75,32.81,32.74,32.81,195100.0,25.1627,25.2088,25.1551,25.2088,195100.0
2012-11-05 13:40:00,32.81,32.84,32.81,32.82,196600.0,25.2088,25.2319,25.2088,25.2165,196600.0
2012-11-05 13:45:00,32.81,32.85,32.74,32.74,225300.0,25.2088,25.2396,25.1551,25.1551,225300.0
2012-11-05 13:50:00,32.75,32.76,32.73,32.73,93100.0,25.1627,25.1704,25.1474,25.1474,93100.0
2012-11-05 13:55:00,32.73,32.74,32.69,32.7,153400.0,25.1474,25.1551,25.1166,25.1243,153400.0
2012-11-05 14:00:00,32.7,32.73,32.69,32.72,168800.0,25.1243,25.1474,25.1166,25.1397,168800.0
2012-11-05 14:05:00,32.72,32.73,32.68,32.72,171400.0,25.1397,25.1474,25.109,25.1397,171400.0
2012-11-05 14:10:00,32.72,32.72,32.66,32.67,187800.0,25.1397,25.1397,25.0936,25.1013,187800.0
2012-11-05 14:15:00,32.66,32.68,32.62,32.63,240300.0,25.0936,25.109,25.0629,25.0705,240300.0
2012-11-05 14:20:00,32.64,32.66,32.64,32.66,108900.0,25.0782,25.0936,25.0782,25.0936,108900.0
2012-11-05 14:25:00,32.66,32.7,32.65,32.68,216900.0,25.0936,25.1243,25.0859,25.109,216900.0
2012-11-05 14:30:00,32.69,32.74,32.68,32.73,140200.0,25.1166,25.1551,25.109,25.1474,140200.0
2012-11-05 14:35:00,32.73,32.73,32.66,32.67,175200.0,25.1474,25.1474,25.0936,25.1013,175200.0
2012-11-05 14:40:00,32.67,32.71,32.66,32.71,180600.0,25.1013,25.132,25.0936,25.132,180600.0
2012-11-05 14:45:00,32.7,32.76,32.7,32.75,227500.0,25.1243,25.1704,25.1243,25.1627,227500.0
2012-11-05 14:50:00,32.76,32.76,32.73,32.73,248200.0,25.1704,25.1704,25.1474,25.1474,248200.0
2012-11-05 14:55:00,32.73,32.78,32.73,32.76,174400.0,25.1474,25.1858,25.1474,25.1704,174400.0
2012-11-05 15:00:00,32.76,32.76,32.72,32.74,269600.0,25.1704,25.1704,25.1397,25.1551,269600.0
2012-11-05 15:05:00,32.75,32.75,32.71,32.73,149500.0,25.1627,25.1627,25.132,25.1474,149500.0
2012-11-05 15:10:00,32.73,32.76,32.69,32.75,223600.0,25.1474,25.1704,25.1166,25.1627,223600.0
2012-11-05 15:15:00,32.75,32.77,32.72,32.74,499700.0,25.1627,25.1781,25.1397,25.1551,499700.0
2012-11-05 15:20:00,32.74,32.74,32.73,32.73,125200.0,25.1551,25.1551,25.1474,25.1474,125200.0
2012-11-05 15:25:00,32.73,32.76,32.72,32.74,209800.0,25.1474,25.1704,25.1397,25.1551,209800.0
2012-11-05 15:30:00,32.74,32.77,32.72,32.74,311400.0,25.1551,25.1781,25.1397,25.1551,311400.0
2012-11-05 15:35:00,32.75,32.86,32.75,32.83,465000.0,25.1627,25.2472,25.1627,25.2242,465000.0
2012-11-05 15:40:00,32.84,32.88,32.8,32.8,293900.0,25.2319,25.2626,25.2011,25.2011,293900.0
2012-11-05 15:45:00,32.81,32.87,32.8,32.83,364800.0,25.2088,25.2549,25.2011,25.2242,364800.0
2012-11-05 15:50:00,32.83,32.84,32.78,32.8,412300.0,25.2242,25.2319,25.1858,25.2011,412300.0
2012-11-05 15:55:00,32.8,32.83,32.62,32.81,1297000.0,25.2011,25.2242,25.0629,25.2088,1297000.0
2012-11-06 09:30:00,32.89,32.9,32.71,32.78,465600.0,25.2703,25.278,25.132,25.1858,465600.0
2012-11-06 09:35:00,32.78,32.93,32.78,32.89,241700.0,25.1858,25.301,25.1858,25.2703,241700.0
2012-11-06 09:40:00,32.9,32.92,32.85,32.88,295300.0,25.278,25.2933,25.2396,25.2626,295300.0
2012-11-06 09:45:00,32.87,32.94,32.84,32.91,510700.0,25.2549,25.3087,25.2319,25.2857,510700.0
2012-11-06 09:50:00,32.91,33.04,32.89,33.02,281800.0,25.2857,25.3855,25.2703,25.3702,281800.0
2012-11-06 09:55:00,33.02,33.06,33.0,33.03,223100.0,25.3702,25.4009,25.3548,25.3779,223100.0
2012-11-06 10:00:00,33.03,33.09,33.02,33.05,268700.0,25.3779,25.424,25.3702,25.3932,268700.0
2012-11-06 10:05:00,33.05,33.07,32.98,32.99,259200.0,25.3932,25.4086,25.3394,25.3471,259200.0
2012-11-06 10:10:00,32.99,33.01,32.93,32.95,366000.0,25.3471,25.3625,25.301,25.3164,366000.0
2012-11-06 10:15:00,32.94,33.05,32.93,33.0,175400.0,25.3087,25.3932,25.301,25.3548,175400.0
2012-11-06 10:20:00,33.01,33.01,32.98,32.98,249900.0,25.3625,25.3625,25.3394,25.3394,249900.0
2012-11-06 10:25:00,32.98,33.02,32.94,33.01,262700.0,25.3394,25.3702,25.3087,25.3625,262700.0
2012-11-06 10:30:00,33.0,33.01,32.93,32.98,125100.0,25.3548,25.3625,25.301,25.3394,125100.0
2012-11-06 10:35:00,32.99,33.0,32.96,32.97,145500.0,25.3471,25.3548,25.3241,25.3318,145500.0
2012-11-06 10:40:00,32.97,33.0,32.95,32.95,128500.0,25.3318,25.3548,25.3164,25.3164,128500.0
2012-11-06 10:45:00,32.95,33.0,32.93,32.93,322200.0,25.3164,25.3548,25.301,25.301,322200.0
2012-11-06 10:50:00,32.93,32.96,32.89,32.9,267500.0,25.301,25.3241,25.2703,25.278,267500.0
2012-11-06 10:55:00,32.9,32.93,32.87,32.88,141200.0,25.278,25.301,25.2549,25.2626,141200.0
2012-11-06 11:00:00,32.88,32.91,32.85,32.89,95200.0,25.2626,25.2857,25.2396,25.2703,95200.0
2012-11-06 11:05:00,32.89,32.92,32.89,32.9,109600.0,25.2703,25.2933,25.2703,25.278,109600.0
2012-11-06 11:10:00,32.89,32.94,32.89,32.93,144500.0,25.2703,25.3087,25.2703,25.301,144500.0
2012-11-06 11:15:00,32.93,32.99,32.93,32.99,145600.0,25.301,25.3471,25.301,25.3471,145600.0
2012-11-06 11:20:00,32.98,32.98,32.91,32.94,160200.0,25.3394,25.3394,25.2857,25.3087,160200.0
2012-11-06 11:25:00,32.94,32.96,32.91,32.95,98100.0,25.3087,25.3241,25.2857,25.3164,98100.0
2012-11-06 11:30:00,32.95,32.99,32.95,32.97,93400.0,25.3164,25.3471,25.3164,25.3318,93400.0
2012-11-06 11:35:00,32.97,33.05,32.96,33.03,258000.0,25.3318,25.3932,25.3241,25.3779,258000.0
2012-11-06 11:40:00,33.03,33.06,33.01,33.06,114300.0,25.3779,25.4009,25.3625,25.4009,114300.0
2012-11-06 11:45:00,33.06,33.12,33.03,33.12,517900.0,25.4009,25.447,25.3779,25.447,517900.0
2012-11-06 11:50:00,33.12,33.15,33.09,33.13,128300.0,25.447,25.4701,25.424,25.4547,128300.0
2012-11-06 11:55:00,33.14,33.16,33.11,33.15,184900.0,25.4624,25.4777,25.4393,25.4701,184900.0
2012-11-06 12:00:00,33.15,33.2,33.12,33.19,261200.0,25.4701,25.5085,25.447,25.5008,261200.0
2012-11-06 12:05:00,33.2,33.21,33.08,33.09,383700.0,25.5085,25.5162,25.4163,25.424,383700.0
2012-11-06 12:10:00,33.09,33.13,33.07,33.09,112100.0,25.424,25.4547,25.4086,25.424,112100.0
2012-11-06 12:15:00,33.09,33.09,33.04,33.04,181100.0,25.424,25.424,25.3855,25.3855,181100.0
2012-11-06 12:20:00,33.04,33.15,33.04,33.15,120900.0,25.3855,25.4701,25.3855,25.4701,120900.0
2012-11-06 12:25:00,33.15,33.17,33.12,33.12,70300.0,25.4701,25.4854,25.447,25.447,70300.0
2012-11-06 12:30:00,33.13,33.14,33.09,33.11,96900.0,25.4547,25.4624,25.424,25.4393,96900.0
2012-11-06 12:35:00,33.11,33.12,33.07,33.07,103300.0,25.4393,25.447,25.4086,25.4086,103300.0
2012-11-06 12:40:00,33.08,33.1,33.03,33.05,208800.0,25.4163,25.4316,25.3779,25.3932,208800.0
2012-11-06 12:45:00,33.04,33.05,32.97,32.98,182300.0,25.3855,25.3932,25.3318,25.3394,182300.0
2012-11-06 12:50:00,32.98,33.03,32.97,33.02,90400.0,25.3394,25.3779,25.3318,25.3702,90400.0
2012-11-06 12:55:00,33.03,33.07,33.02,33.03,175700.0,25.3779,25.4086,25.3702,25.3779,175700.0
2012-11-06 13:00:00,33.03,33.04,32.98,32.99,176000.0,25.3779,25.3855,25.3394,25.3471,176000.0
2012-11-06 13:05:00,33.0,33.04,32.99,33.02,82100.0,25.3548,25.3855,25.3471,25.3702,82100.0
2012-11-06 13:10:00,33.03,33.07,32.99,33.07,61600.0,25.3779,25.4086,25.3471,25.4086,61600.0
2012-11-06 13:15:00,33.06,33.08,32.97,33.0,136000.0,25.4009,25.4163,25.3318,25.3548,136000.0
2012-11-06 13:20:00,33.0,33.06,32.99,33.04,51800.0,25.3548,25.4009,25.3471,25.3855,51800.0
2012-11-06 13:25:00,33.04,33.1,33.04,33.07,165600.0,25.3855,25.4316,25.3855,25.4086,165600.0
2012-11-06 13:30:00,33.06,33.09,33.03,33.08,128200.0,25.4009,25.424,25.3779,25.4163,128200.0
2012-11-06 13:35:00,33.08,33.14,33.07,33.12,88400.0,25.4163,25.4624,25.4086,25.447,88400.0
2012-11-06 13:40:00,33.12,33.16,33.09,33.15,162100.0,25.447,25.4777,25.424,25.4701,162100.0
2012-11-06 13:45:00,33.15,33.19,33.15,33.17,83900.0,25.4701,25.5008,25.4701,25.4854,83900.0
2012-11-06 13:50:00,33.17,33.21,33.16,33.19,178400.0,25.4854,25.5162,25.4777,25.5008,178400.0
2012-11-06 13:55:00,33.19,33.2,33.15,33.15,91600.0,25.5008,25.5085,25.4701,25.4701,91600.0
2012-11-06 14:00:00,33.16,33.19,33.13,33.16,134500.0,25.4777,25.5008,25.4547,25.4777,134500.0
2012-11-06 14:05:00,33.17,33.17,33.13,33.14,75600.0,25.4854,25.4854,25.4547,25.4624,75600.0
2012-11-06 14:10:00,33.14,33.17,33.13,33.16,112200.0,25.4624,25.4854,25.4547,25.4777,112200.0
2012-11-06 14:15:00,33.15,33.17,33.13,33.14,116800.0,25.4701,25.4854,25.4547,25.4624,116800.0
2012-11-06 14:20:00,33.14,33.14,33.1,33.14,65400.0,25.4624,25.4624,25.4316,25.4624,65400.0
2012-11-06 14:25:00,33.14,33.14,33.1,33.11,88100.0,25.4624,25.4624,25.4316,25.4393,88100.0
2012-11-06 14:30:00,33.11,33.15,33.11,33.13,68900.0,25.4393,25.4701,25.4393,25.4547,68900.0
2012-11-06 14:35:00,33.13,33.15,33.12,33.12,47400.0,25.4547,25.4701,25.447,25.447,47400.0
2012-11-06 14:40:00,33.13,33.13,33.1,33.11,77100.0,25.4547,25.4547,25.4316,25.4393,77100.0
2012-11-06 14:45:00,33.11,33.17,33.11,33.16,215000.0,25.4393,25.4854,25.4393,25.4777,215000.0
2012-11-06 14:50:00,33.16,33.18,33.1,33.1,151800.0,25.4777,25.4931,25.4316,25.4316,151800.0
2012-11-06 14:55:00,33.1,33.12,33.06,33.08,69800.0,25.4316,25.447,25.4009,25.4163,69800.0
2012-11-06 15:00:00,33.08,33.1,33.06,33.09,97700.0,25.4163,25.4316,25.4009,25.424,97700.0
2012-11-06 15:05:00,33.09,33.1,33.05,33.06,112000.0,25.424,25.4316,25.3932,25.4009,112000.0
2012-11-06 15:10:00,33.06,33.07,33.03,33.05,120500.0,25.4009,25.4086,25.3779,25.3932,120500.0
2012-11-06 15:15:00,33.05,33.06,33.02,33.05,156200.0,25.3932,25.4009,25.3702,25.3932,156200.0
2012-11-06 15:20:00,33.05,33.09,33.05,33.09,205600.0,25.3932,25.424,25.3932,25.424,205600.0
2012-11-06 15:25:00,33.08,33.11,33.05,33.07,212600.0,25.4163,25.4393,25.3932,25.4086,212600.0
2012-11-06 15:30:00,33.07,33.1,33.05,33.08,209400.0,25.4086,25.4316,25.3932,25.4163,209400.0
2012-11-06 15:35:00,33.08,33.09,33.04,33.09,212400.0,25.4163,25.424,25.3855,25.424,212400.0
2012-11-06 15:40:00,33.09,33.1,33.05,33.05,223800.0,25.424,25.4316,25.3932,25.3932,223800.0
2012-11-06 15:45:00,33.05,33.14,33.05,33.14,233900.0,25.3932,25.4624,25.3932,25.4624,233900.0
2012-11-06 15:50:00,33.14,33.15,33.05,33.06,440000.0,25.4624,25.4701,25.3932,25.4009,440000.0
2012-11-06 15:55:00,33.05,33.12,33.05,33.12,829200.0,25.3932,25.447,25.3932,25.447,829200.0
2012-11-07 09:30:00,32.72,32.92,32.5,32.61,705000.0,25.1397,25.2933,24.9707,25.0552,705000.0
2012-11-07 09:35:00,32.61,32.73,32.51,32.64,488600.0,25.0552,25.1474,24.9783,25.0782,488600.0
2012-11-07 09:40:00,32.63,32.65,32.46,32.53,859100.0,25.0705,25.0859,24.9399,24.9937,859100.0
2012-11-07 09:45:00,32.53,32.77,32.5,32.73,417700.0,24.9937,25.1781,24.9707,25.1474,417700.0
2012-11-07 09:50:00,32.72,32.73,32.65,32.66,186500.0,25.1397,25.1474,25.0859,25.0936,186500.0
2012-11-07 09:55:00,32.66,32.71,32.63,32.7,266200.0,25.0936,25.132,25.0705,25.1243,266200.0
2012-11-07 10:00:00,32.7,32.7,32.51,32.55,466500.0,25.1243,25.1243,24.9783,25.0091,466500.0
2012-11-07 10:05:00,32.55,32.61,32.52,32.57,279100.0,25.0091,25.0552,24.986,25.0244,279100.0
2012-11-07 10:10:00,32.57,32.64,32.51,32.58,481400.0,25.0244,25.0782,24.9783,25.0321,481400.0
2012-11-07 10:15:00,32.58,32.58,32.28,32.32,662900.0,25.0321,25.0321,24.8016,24.8324,662900.0
2012-11-07 10:20:00,32.33,32.4,32.26,32.4,578900.0,24.84,24.8938,24.7863,24.8938,578900.0
2012-11-07 10:25:00,32.4,32.45,32.36,32.43,328600.0,24.8938,24.9322,24.8631,24.9169,328600.0
2012-11-07 10:30:00,32.43,32.5,32.4,32.45,305500.0,24.9169,24.9707,24.8938,24.9322,305500.0
2012-11-07 10:35:00,32.45,32.49,32.34,32.42,443500.0,24.9322,24.963,24.8477,24.9092,443500.0
2012-11-07 10:40:00,32.42,32.43,32.39,32.41,185800.0,24.9092,24.9169,24.8861,24.9015,185800.0
2012-11-07 10:45:00,32.4,32.43,32.37,32.4,278500.0,24.8938,24.9169,24.8708,24.8938,278500.0
2012-11-07 10:50:00,32.41,32.43,32.32,32.36,450500.0,24.9015,24.9169,24.8324,24.8631,450500.0
2012-11-07 10:55:00,32.36,32.36,32.17,32.18,458600.0,24.8631,24.8631,24.7171,24.7248,458600.0
2012-11-07 11:00:00,32.18,32.36,32.15,32.33,534000.0,24.7248,24.8631,24.7017,24.84,534000.0
2012-11-07 11:05:00,32.33,32.35,32.31,32.32,210400.0,24.84,24.8554,24.8247,24.8324,210400.0
2012-11-07 11:10:00,32.32,32.44,32.31,32.38,351600.0,24.8324,24.9246,24.8247,24.8785,351600.0
2012-11-07 11:15:00,32.38,32.42,32.33,32.34,286000.0,24.8785,24.9092,24.84,24.8477,286000.0
2012-11-07 11:20:00,32.32,32.36,32.14,32.15,492100.0,24.8324,24.8631,24.6941,24.7017,492100.0
2012-11-07 11:25:00,32.15,32.17,32.03,32.03,559700.0,24.7017,24.7171,24.6095,24.6095,559700.0
2012-11-07 11:30:00,32.04,32.05,31.85,31.94,849900.0,24.6172,24.6249,24.4712,24.5404,849900.0
2012-11-07 11:35:00,31.95,32.07,31.95,32.05,513900.0,24.5481,24.6403,24.5481,24.6249,513900.0
2012-11-07 11:40:00,32.05,32.19,32.01,32.19,227900.0,24.6249,24.7325,24.5942,24.7325,227900.0
2012-11-07 11:45:00,32.17,32.2,32.11,32.2,149900.0,24.7171,24.7402,24.671,24.7402,149900.0
2012-11-07 11:50:00,32.2,32.21,32.14,32.19,152500.0,24.7402,24.7478,24.6941,24.7325,152500.0
2012-11-07 11:55:00,32.18,32.24,32.16,32.22,141600.0,24.7248,24.7709,24.7094,24.7555,141600.0
2012-11-07 12:00:00,32.22,32.27,32.18,32.23,164900.0,24.7555,24.7939,24.7248,24.7632,164900.0
2012-11-07 12:05:00,32.23,32.24,32.2,32.2,152800.0,24.7632,24.7709,24.7402,24.7402,152800.0
2012-11-07 12:10:00,32.2,32.23,32.14,32.2,92900.0,24.7402,24.7632,24.6941,24.7402,92900.0
2012-11-07 12:15:00,32.2,32.23,32.15,32.19,187300.0,24.7402,24.7632,24.7017,24.7325,187300.0
2012-11-07 12:20:00,32.2,32.23,32.16,32.16,103300.0,24.7402,24.7632,24.7094,24.7094,103300.0
2012-11-07 12:25:00,32.16,32.25,32.16,32.18,123600.0,24.7094,24.7786,24.7094,24.7248,123600.0
2012-11-07 12:30:00,32.18,32.22,32.09,32.11,157300.0,24.7248,24.7555,24.6556,24.671,157300.0
2012-11-07 12:35:00,32.1,32.2,32.1,32.2,105900.0,24.6633,24.7402,24.6633,24.7402,105900.0
2012-11-07 12:40:00,32.19,32.21,32.09,32.14,161700.0,24.7325,24.7478,24.6556,24.6941,161700.0
2012-11-07 12:45:00,32.13,32.16,32.05,32.05,181900.0,24.6864,24.7094,24.6249,24.6249,181900.0
2012-11-07 12:50:00,32.05,32.09,32.01,32.03,182600.0,24.6249,24.6556,24.5942,24.6095,182600.0
2012-11-07 12:55:00,32.04,32.06,32.0,32.0,206800.0,24.6172,24.6326,24.5865,24.5865,206800.0
2012-11-07 13:00:00,32.0,32.09,31.99,32.01,397400.0,24.5865,24.6556,24.5788,24.5942,397400.0
2012-11-07 13:05:00,32.02,32.18,32.0,32.14,282200.0,24.6019,24.7248,24.5865,24.6941,282200.0
2012-11-07 13:10:00,32.14,32.16,32.12,32.14,134500.0,24.6941,24.7094,24.6787,24.6941,134500.0
2012-11-07 13:15:00,32.13,32.16,32.05,32.05,127900.0,24.6864,24.7094,24.6249,24.6249,127900.0
2012-11-07 13:20:00,32.05,32.07,32.02,32.06,166800.0,24.6249,24.6403,24.6019,24.6326,166800.0
2012-11-07 13:25:00,32.06,32.08,32.01,32.02,80700.0,24.6326,24.648,24.5942,24.6019,80700.0
2012-11-07 13:30:00,32.02,32.08,32.01,32.06,167600.0,24.6019,24.648,24.5942,24.6326,167600.0
2012-11-07 13:35:00,32.06,32.1,32.02,32.03,205400.0,24.6326,24.6633,24.6019,24.6095,205400.0
2012-11-07 13:40:00,32.03,32.05,32.01,32.04,128900.0,24.6095,24.6249,24.5942,24.6172,128900.0
2012-11-07 13:45:00,32.04,32.05,31.97,32.0,217600.0,24.6172,24.6249,24.5634,24.5865,217600.0
2012-11-07 13:50:00,32.0,32.09,31.99,32.05,328300.0,24.5865,24.6556,24.5788,24.6249,328300.0
2012-11-07 13:55:00,32.04,32.08,31.99,32.02,225900.0,24.6172,24.648,24.5788,24.6019,225900.0
2012-11-07 14:00:00,32.03,32.14,32.02,32.11,246600.0,24.6095,24.6941,24.6019,24.671,246600.0
2012-11-07 14:05:00,32.1,32.13,32.06,32.1,166000.0,24.6633,24.6864,24.6326,24.6633,166000.0
2012-11-07 14:10:00,32.1,32.11,32.02,32.05,141600.0,24.6633,24.671,24.6019,24.6249,141600.0
2012-11-07 14:15:00,32.04,32.08,32.01,32.06,179200.0,24.6172,24.648,24.5942,24.6326,179200.0
2012-11-07 14:20:00,32.06,32.12,32.06,32.12,148500.0,24.6326,24.6787,24.6326,24.6787,148500.0
2012-11-07 14:25:00,32.12,32.14,32.09,32.11,197300.0,24.6787,24.6941,24.6556,24.671,197300.0
2012-11-07 14:30:00,32.11,32.13,32.0,32.02,173300.0,24.671,24.6864,24.5865,24.6019,173300.0
2012-11-07 14:35:00,32.01,32.04,31.99,32.01,149100.0,24.5942,24.6172,24.5788,24.5942,149100.0
2012-11-07 14:40:00,32.02,32.08,32.0,32.07,283000.0,24.6019,24.648,24.5865,24.6403,283000.0
2012-11-07 14:45:00,32.07,32.13,32.07,32.13,275500.0,24.6403,24.6864,24.6403,24.6864,275500.0
2012-11-07 14:50:00,32.13,32.13,31.96,31.97,417000.0,24.6864,24.6864,24.5558,24.5634,417000.0
2012-11-07 14:55:00,31.96,32.06,31.96,32.01,357400.0,24.5558,24.6326,24.5558,24.5942,357400.0
2012-11-07 15:00:00,32.01,32.07,32.0,32.02,191200.0,24.5942,24.6403,24.5865,24.6019,191200.0
2012-11-07 15:05:00,32.02,32.02,31.95,31.96,302200.0,24.6019,24.6019,24.5481,24.5558,302200.0
2012-11-07 15:10:00,31.96,32.02,31.95,32.0,250000.0,24.5558,24.6019,24.5481,24.5865,250000.0
2012-11-07 15:15:00,31.99,32.02,31.95,31.99,227200.0,24.5788,24.6019,24.5481,24.5788,227200.0
2012-11-07 15:20:00,32.0,32.09,31.99,32.07,423400.0,24.5865,24.6556,24.5788,24.6403,423400.0
2012-11-07 15:25:00,32.06,32.17,32.05,32.15,291700.0,24.6326,24.7171,24.6249,24.7017,291700.0
2012-11-07 15:30:00,32.14,32.17,32.09,32.17,343700.0,24.6941,24.7171,24.6556,24.7171,343700.0
2012-11-07 15:35:00,32.16,32.19,32.13,32.13,416200.0,24.7094,24.7325,24.6864,24.6864,416200.0
2012-11-07 15:40:00,32.13,32.18,32.12,32.17,359700.0,24.6864,24.7248,24.6787,24.7171,359700.0
2012-11-07 15:45:00,32.18,32.19,32.03,32.04,700800.0,24.7248,24.7325,24.6095,24.6172,700800.0
2012-11-07 15:50:00,32.04,32.14,32.04,32.11,734600.0,24.6172,24.6941,24.6172,24.671,734600.0
2012-11-07 15:55:00,32.11,32.11,31.98,31.99,1352300.0,24.671,24.671,24.5711,24.5788,1352300.0
2012-11-08 09:30:00,32.0,32.17,31.95,32.15,314300.0,24.5865,24.7171,24.5481,24.7017,314300.0
2012-11-08 09:35:00,32.14,32.16,32.04,32.11,313400.0,24.6941,24.7094,24.6172,24.671,313400.0
2012-11-08 09:40:00,32.11,32.25,32.08,32.17,306000.0,24.671,24.7786,24.648,24.7171,306000.0
2012-11-08 09:45:00,32.17,32.27,32.17,32.18,229100.0,24.7171,24.7939,24.7171,24.7248,229100.0
2012-11-08 09:50:00,32.18,32.19,32.09,32.12,131700.0,24.7248,24.7325,24.6556,24.6787,131700.0
2012-11-08 09:55:00,32.12,32.16,32.11,32.11,145600.0,24.6787,24.7094,24.671,24.671,145600.0
2012-11-08 10:00:00,32.12,32.17,32.07,32.12,159400.0,24.6787,24.7171,24.6403,24.6787,159400.0
2012-11-08 10:05:00,32.12,32.13,32.0,32.01,338000.0,24.6787,24.6864,24.5865,24.5942,338000.0
2012-11-08 10:10:00,32.01,32.1,32.0,32.07,259000.0,24.5942,24.6633,24.5865,24.6403,259000.0
2012-11-08 10:15:00,32.07,32.12,32.03,32.1,285700.0,24.6403,24.6787,24.6095,24.6633,285700.0
2012-11-08 10:20:00,32.1,32.1,31.97,32.0,301500.0,24.6633,24.6633,24.5634,24.5865,301500.0
2012-11-08 10:25:00,31.99,32.0,31.91,31.98,149700.0,24.5788,24.5865,24.5173,24.5711,149700.0
2012-11-08 10:30:00,31.98,32.1,31.92,32.05,251800.0,24.5711,24.6633,24.525,24.6249,251800.0
2012-11-08 10:35:00,32.05,32.13,32.03,32.08,422000.0,24.6249,24.6864,24.6095,24.648,422000.0
2012-11-08 10:40:00,32.08,32.08,31.93,32.01,468100.0,24.648,24.648,24.5327,24.5942,468100.0
2012-11-08 10:45:00,32.01,32.05,31.98,32.02,354500.0,24.5942,24.6249,24.5711,24.6019,354500.0
2012-11-08 10:50:00,32.02,32.05,32.01,32.02,245900.0,24.6019,24.6249,24.5942,24.6019,245900.0
2012-11-08 10:55:00,32.02,32.05,32.0,32.02,662200.0,24.6019,24.6249,24.5865,24.6019,662200.0
2012-11-08 11:00:00,32.02,32.02,31.95,31.98,342500.0,24.6019,24.6019,24.5481,24.5711,342500.0
2012-11-08 11:05:00,31.98,32.01,31.97,31.98,403900.0,24.5711,24.5942,24.5634,24.5711,403900.0
2012-11-08 11:10:00,31.98,32.0,31.94,31.99,136300.0,24.5711,24.5865,24.5404,24.5788,136300.0
2012-11-08 11:15:00,31.99,32.0,31.95,31.96,221200.0,24.5788,24.5865,24.5481,24.5558,221200.0
2012-11-08 11:20:00,31.95,32.0,31.95,31.99,187100.0,24.5481,24.5865,24.5481,24.5788,187100.0
2012-11-08 11:25:00,32.0,32.02,31.96,32.02,382400.0,24.5865,24.6019,24.5558,24.6019,382400.0
2012-11-08 11:30:00,32.01,32.01,31.98,31.98,213600.0,24.5942,24.5942,24.5711,24.5711,213600.0
2012-11-08 11:35:00,31.97,32.01,31.96,31.99,234300.0,24.5634,24.5942,24.5558,24.5788,234300.0
2012-11-08 11:40:00,31.99,32.04,31.97,32.01,292300.0,24.5788,24.6172,24.5634,24.5942,292300.0
2012-11-08 11:45:00,32.01,32.02,31.98,31.99,165200.0,24.5942,24.6019,24.5711,24.5788,165200.0
2012-11-08 11:50:00,31.98,32.02,31.98,32.02,182800.0,24.5711,24.6019,24.5711,24.6019,182800.0
2012-11-08 11:55:00,32.02,32.05,32.02,32.02,66400.0,24.6019,24.6249,24.6019,24.6019,66400.0
2012-11-08 12:00:00,32.03,32.03,31.97,31.99,131500.0,24.6095,24.6095,24.5634,24.5788,131500.0
2012-11-08 12:05:00,31.99,32.01,31.95,31.95,94300.0,24.5788,24.5942,24.5481,24.5481,94300.0
2012-11-08 12:10:00,31.96,31.97,31.87,31.94,248500.0,24.5558,24.5634,24.4866,24.5404,248500.0
2012-11-08 12:15:00,31.93,31.95,31.9,31.91,143200.0,24.5327,24.5481,24.5097,24.5173,143200.0
2012-11-08 12:20:00,31.91,31.96,31.89,31.94,93900.0,24.5173,24.5558,24.502,24.5404,93900.0
2012-11-08 12:25:00,31.93,31.93,31.89,31.91,93100.0,24.5327,24.5327,24.502,24.5173,93100.0
2012-11-08 12:30:00,31.91,31.92,31.86,31.88,81900.0,24.5173,24.525,24.4789,24.4943,81900.0
2012-11-08 12:35:00,31.87,31.9,31.79,31.83,168700.0,24.4866,24.5097,24.4251,24.4559,168700.0
2012-11-08 12:40:00,31.84,31.91,31.84,31.9,184500.0,24.4636,24.5173,24.4636,24.5097,184500.0
2012-11-08 12:45:00,31.9,31.9,31.81,31.84,130600.0,24.5097,24.5097,24.4405,24.4636,130600.0
2012-11-08 12:50:00,31.84,31.87,31.83,31.84,248400.0,24.4636,24.4866,24.4559,24.4636,248400.0
2012-11-08 12:55:00,31.84,31.87,31.8,31.82,304600.0,24.4636,24.4866,24.4328,24.4482,304600.0
2012-11-08 13:00:00,31.82,31.83,31.77,31.79,137700.0,24.4482,24.4559,24.4098,24.4251,137700.0
2012-11-08 13:05:00,31.79,31.81,31.76,31.77,118900.0,24.4251,24.4405,24.4021,24.4098,118900.0
2012-11-08 13:10:00,31.77,31.79,31.75,31.76,210500.0,24.4098,24.4251,24.3944,24.4021,210500.0
2012-11-08 13:15:00,31.76,31.83,31.74,31.75,290900.0,24.4021,24.4559,24.3867,24.3944,290900.0
2012-11-08 13:20:00,31.76,31.83,31.73,31.74,104500.0,24.4021,24.4559,24.379,24.3867,104500.0
2012-11-08 13:25:00,31.73,31.73,31.63,31.68,413900.0,24.379,24.379,24.3022,24.3406,413900.0
2012-11-08 13:30:00,31.68,31.7,31.61,31.68,266000.0,24.3406,24.356,24.2868,24.3406,266000.0
2012-11-08 13:35:00,31.67,31.76,31.66,31.76,308700.0,24.3329,24.4021,24.3253,24.4021,308700.0
2012-11-08 13:40:00,31.75,31.77,31.7,31.75,220100.0,24.3944,24.4098,24.356,24.3944,220100.0
2012-11-08 13:45:00,31.76,31.8,31.71,31.8,106200.0,24.4021,24.4328,24.3637,24.4328,106200.0
2012-11-08 13:50:00,31.8,31.85,31.78,31.85,178300.0,24.4328,24.4712,24.4175,24.4712,178300.0
2012-11-08 13:55:00,31.84,31.88,31.82,31.86,180800.0,24.4636,24.4943,24.4482,24.4789,180800.0
2012-11-08 14:00:00,31.86,31.87,31.79,31.82,161200.0,24.4789,24.4866,24.4251,24.4482,161200.0
2012-11-08 14:05:00,31.81,31.81,31.74,31.79,130100.0,24.4405,24.4405,24.3867,24.4251,130100.0
2012-11-08 14:10:00,31.79,31.79,31.74,31.78,111200.0,24.4251,24.4251,24.3867,24.4175,111200.0
2012-11-08 14:15:00,31.78,31.8,31.72,31.72,103500.0,24.4175,24.4328,24.3714,24.3714,103500.0
2012-11-08 14:20:00,31.72,31.76,31.71,31.75,151500.0,24.3714,24.4021,24.3637,24.3944,151500.0
2012-11-08 14:25:00,31.76,31.78,31.73,31.75,127700.0,24.4021,24.4175,24.379,24.3944,127700.0
2012-11-08 14:30:00,31.76,31.77,31.7,31.71,144600.0,24.4021,24.4098,24.356,24.3637,144600.0
2012-11-08 14:35:00,31.71,31.77,31.69,31.74,214600.0,24.3637,24.4098,24.3483,24.3867,214600.0
2012-11-08 14:40:00,31.73,31.76,31.73,31.75,200200.0,24.379,24.4021,24.379,24.3944,200200.0
2012-11-08 14:45:00,31.75,31.78,31.72,31.78,102200.0,24.3944,24.4175,24.3714,24.4175,102200.0
2012-11-08 14:50:00,31.78,31.8,31.74,31.75,85700.0,24.4175,24.4328,24.3867,24.3944,85700.0
2012-11-08 14:55:00,31.75,31.81,31.73,31.73,102600.0,24.3944,24.4405,24.379,24.379,102600.0
2012-11-08 15:00:00,31.73,31.74,31.7,31.72,108000.0,24.379,24.3867,24.356,24.3714,108000.0
2012-11-08 15:05:00,31.73,31.76,31.7,31.71,244600.0,24.379,24.4021,24.356,24.3637,244600.0
2012-11-08 15:10:00,31.71,31.79,31.7,31.7,268000.0,24.3637,24.4251,24.356,24.356,268000.0
2012-11-08 15:15:00,31.71,31.74,31.69,31.71,228700.0,24.3637,24.3867,24.3483,24.3637,228700.0
2012-11-08 15:20:00,31.71,31.72,31.62,31.63,202300.0,24.3637,24.3714,24.2945,24.3022,202300.0
2012-11-08 15:25:00,31.64,31.65,31.59,31.59,293200.0,24.3099,24.3176,24.2715,24.2715,293200.0
2012-11-08 15:30:00,31.6,31.62,31.54,31.61,198100.0,24.2792,24.2945,24.2331,24.2868,198100.0
2012-11-08 15:35:00,31.6,31.62,31.57,31.59,217400.0,24.2792,24.2945,24.2561,24.2715,217400.0
2012-11-08 15:40:00,31.58,31.6,31.53,31.57,213300.0,24.2638,24.2792,24.2254,24.2561,213300.0
2012-11-08 15:45:00,31.56,31.57,31.47,31.48,405900.0,24.2484,24.2561,24.1793,24.187,405900.0
2012-11-08 15:50:00,31.48,31.54,31.47,31.5,515200.0,24.187,24.2331,24.1793,24.2023,515200.0
2012-11-08 15:55:00,31.51,31.51,31.41,31.43,923500.0,24.21,24.21,24.1332,24.1485,923500.0
2012-11-09 09:30:00,31.35,31.45,31.31,31.42,563700.0,24.0871,24.1639,24.0563,24.1409,563700.0
2012-11-09 09:35:00,31.41,31.41,31.27,31.32,345300.0,24.1332,24.1332,24.0256,24.064,345300.0
2012-11-09 09:40:00,31.32,31.35,31.25,31.3,401800.0,24.064,24.0871,24.0102,24.0487,401800.0
2012-11-09 09:45:00,31.3,31.32,31.21,31.26,242600.0,24.0487,24.064,23.9795,24.0179,242600.0
2012-11-09 09:50:00,31.25,31.28,31.13,31.19,546900.0,24.0102,24.0333,23.918,23.9641,546900.0
2012-11-09 09:55:00,31.17,31.26,31.03,31.08,472000.0,23.9488,24.0179,23.8412,23.8796,472000.0
2012-11-09 10:00:00,31.07,31.17,31.04,31.16,805500.0,23.8719,23.9488,23.8489,23.9411,805500.0
2012-11-09 10:05:00,31.15,31.29,31.14,31.29,389800.0,23.9334,24.041,23.9257,24.041,389800.0
2012-11-09 10:10:00,31.29,31.35,31.22,31.34,357700.0,24.041,24.0871,23.9872,24.0794,357700.0
2012-11-09 10:15:00,31.35,31.4,31.31,31.4,301600.0,24.0871,24.1255,24.0563,24.1255,301600.0
2012-11-09 10:20:00,31.4,31.75,31.4,31.75,507000.0,24.1255,24.3944,24.1255,24.3944,507000.0
2012-11-09 10:25:00,31.76,31.8,31.69,31.74,466100.0,24.4021,24.4328,24.3483,24.3867,466100.0
2012-11-09 10:30:00,31.74,31.75,31.66,31.74,294500.0,24.3867,24.3944,24.3253,24.3867,294500.0
2012-11-09 10:35:00,31.75,31.8,31.7,31.71,535600.0,24.3944,24.4328,24.356,24.3637,535600.0
2012-11-09 10:40:00,31.71,31.98,31.71,31.98,420600.0,24.3637,24.5711,24.3637,24.5711,420600.0
2012-11-09 10:45:00,31.96,32.0,31.85,31.85,317900.0,24.5558,24.5865,24.4712,24.4712,317900.0
2012-11-09 10:50:00,31.85,31.92,31.84,31.91,252800.0,24.4712,24.525,24.4636,24.5173,252800.0
2012-11-09 10:55:00,31.91,31.94,31.83,31.91,185000.0,24.5173,24.5404,24.4559,24.5173,185000.0
2012-11-09 11:00:00,31.91,32.0,31.91,31.97,188900.0,24.5173,24.5865,24.5173,24.5634,188900.0
2012-11-09 11:05:00,31.96,32.0,31.92,31.93,184600.0,24.5558,24.5865,24.525,24.5327,184600.0
2012-11-09 11:10:00,31.94,32.0,31.91,31.96,227800.0,24.5404,24.5865,24.5173,24.5558,227800.0
2012-11-09 11:15:00,31.97,32.02,31.96,31.99,296000.0,24.5634,24.6019,24.5558,24.5788,296000.0
2012-11-09 11:20:00,32.0,32.0,31.88,31.93,240700.0,24.5865,24.5865,24.4943,24.5327,240700.0
2012-11-09 11:25:00,31.94,32.01,31.94,32.01,127100.0,24.5404,24.5942,24.5404,24.5942,127100.0
2012-11-09 11:30:00,32.01,32.15,32.01,32.13,435400.0,24.5942,24.7017,24.5942,24.6864,435400.0
2012-11-09 11:35:00,32.13,32.23,32.11,32.19,286100.0,24.6864,24.7632,24.671,24.7325,286100.0
2012-11-09 11:40:00,32.2,32.23,32.17,32.2,205500.0,24.7402,24.7632,24.7171,24.7402,205500.0
2012-11-09 11:45:00,32.2,32.26,32.2,32.25,162600.0,24.7402,24.7863,24.7402,24.7786,162600.0
2012-11-09 11:50:00,32.24,32.31,32.23,32.23,276300.0,24.7709,24.8247,24.7632,24.7632,276300.0
2012-11-09 11:55:00,32.23,32.23,32.12,32.19,141600.0,24.7632,24.7632,24.6787,24.7325,141600.0
2012-11-09 12:00:00,32.19,32.26,32.15,32.21,180100.0,24.7325,24.7863,24.7017,24.7478,180100.0
2012-11-09 12:05:00,32.21,32.21,32.11,32.14,110600.0,24.7478,24.7478,24.671,24.6941,110600.0
2012-11-09 12:10:00,32.14,32.24,32.13,32.23,171500.0,24.6941,24.7709,24.6864,24.7632,171500.0
2012-11-09 12:15:00,32.24,32.3,32.24,32.27,156200.0,24.7709,24.817,24.7709,24.7939,156200.0
2012-11-09 12:20:00,32.28,32.28,32.16,32.19,186200.0,24.8016,24.8016,24.7094,24.7325,186200.0
2012-11-09 12:25:00,32.19,32.2,32.08,32.09,231500.0,24.7325,24.7402,24.648,24.6556,231500.0
2012-11-09 12:30:00,32.1,32.18,32.09,32.18,105800.0,24.6633,24.7248,24.6556,24.7248,105800.0
2012-11-09 12:35:00,32.18,32.21,32.13,32.14,102500.0,24.7248,24.7478,24.6864,24.6941,102500.0
2012-11-09 12:40:00,32.15,32.19,32.1,32.18,103500.0,24.7017,24.7325,24.6633,24.7248,103500.0
2012-11-09 12:45:00,32.18,32.22,32.16,32.21,92300.0,24.7248,24.7555,24.7094,24.7478,92300.0
2012-11-09 12:50:00,32.22,32.26,32.2,32.24,116600.0,24.7555,24.7863,24.7402,24.7709,116600.0
2012-11-09 12:55:00,32.24,32.24,32.12,32.15,108800.0,24.7709,24.7709,24.6787,24.7017,108800.0
2012-11-09 13:00:00,32.15,32.22,32.14,32.18,90400.0,24.7017,24.7555,24.6941,24.7248,90400.0
2012-11-09 13:05:00,32.18,32.19,32.13,32.18,59800.0,24.7248,24.7325,24.6864,24.7248,59800.0
2012-11-09 13:10:00,32.17,32.17,31.93,31.97,223800.0,24.7171,24.7171,24.5327,24.5634,223800.0
2012-11-09 13:15:00,31.98,32.14,31.98,32.09,103100.0,24.5711,24.6941,24.5711,24.6556,103100.0
2012-11-09 13:20:00,32.09,32.11,31.92,31.92,95600.0,24.6556,24.671,24.525,24.525,95600.0
2012-11-09 13:25:00,31.93,31.95,31.81,31.81,155600.0,24.5327,24.5481,24.4405,24.4405,155600.0
2012-11-09 13:30:00,31.82,31.88,31.67,31.79,428800.0,24.4482,24.4943,24.3329,24.4251,428800.0
2012-11-09 13:35:00,31.8,31.85,31.77,31.79,121900.0,24.4328,24.4712,24.4098,24.4251,121900.0
2012-11-09 13:40:00,31.78,31.84,31.74,31.83,172900.0,24.4175,24.4636,24.3867,24.4559,172900.0
2012-11-09 13:45:00,31.84,31.89,31.84,31.85,137700.0,24.4636,24.502,24.4636,24.4712,137700.0
2012-11-09 13:50:00,31.85,31.94,31.83,31.86,160200.0,24.4712,24.5404,24.4559,24.4789,160200.0
2012-11-09 13:55:00,31.86,31.9,31.84,31.89,48400.0,24.4789,24.5097,24.4636,24.502,48400.0
2012-11-09 14:00:00,31.88,31.89,31.81,31.82,163600.0,24.4943,24.502,24.4405,24.4482,163600.0
2012-11-09 14:05:00,31.82,31.85,31.81,31.84,84600.0,24.4482,24.4712,24.4405,24.4636,84600.0
2012-11-09 14:10:00,31.83,31.86,31.82,31.86,75400.0,24.4559,24.4789,24.4482,24.4789,75400.0
2012-11-09 14:15:00,31.87,32.0,31.87,31.92,162800.0,24.4866,24.5865,24.4866,24.525,162800.0
2012-11-09 14:20:00,31.92,31.98,31.91,31.94,120100.0,24.525,24.5711,24.5173,24.5404,120100.0
2012-11-09 14:25:00,31.95,32.01,31.95,32.01,154200.0,24.5481,24.5942,24.5481,24.5942,154200.0
2012-11-09 14:30:00,32.01,32.11,31.98,32.05,165400.0,24.5942,24.671,24.5711,24.6249,165400.0
2012-11-09 14:35:00,32.06,32.13,32.0,32.03,195100.0,24.6326,24.6864,24.5865,24.6095,195100.0
2012-11-09 14:40:00,32.03,32.06,31.99,32.03,152000.0,24.6095,24.6326,24.5788,24.6095,152000.0
2012-11-09 14:45:00,32.03,32.05,31.99,32.01,139100.0,24.6095,24.6249,24.5788,24.5942,139100.0
2012-11-09 14:50:00,32.02,32.02,31.95,32.0,128500.0,24.6019,24.6019,24.5481,24.5865,128500.0
2012-11-09 14:55:00,32.0,32.01,31.97,31.99,75800.0,24.5865,24.5942,24.5634,24.5788,75800.0
2012-11-09 15:00:00,31.99,32.01,31.94,32.0,286600.0,24.5788,24.5942,24.5404,24.5865,286600.0
2012-11-09 15:05:00,32.0,32.02,31.97,32.01,609100.0,24.5865,24.6019,24.5634,24.5942,609100.0
2012-11-09 15:10:00,32.0,32.08,32.0,32.01,144200.0,24.5865,24.648,24.5865,24.5942,144200.0
2012-11-09 15:15:00,32.0,32.02,31.98,32.01,243800.0,24.5865,24.6019,24.5711,24.5942,243800.0
2012-11-09 15:20:00,32.0,32.04,31.97,32.04,170700.0,24.5865,24.6172,24.5634,24.6172,170700.0
2012-11-09 15:25:00,32.04,32.06,32.02,32.05,171900.0,24.6172,24.6326,24.6019,24.6249,171900.0
2012-11-09 15:30:00,32.05,32.09,32.02,32.08,308800.0,24.6249,24.6556,24.6019,24.648,308800.0
2012-11-09 15:35:00,32.09,32.11,32.05,32.09,438900.0,24.6556,24.671,24.6249,24.6556,438900.0
2012-11-09 15:40:00,32.09,32.21,32.08,32.19,466900.0,24.6556,24.7478,24.648,24.7325,466900.0
2012-11-09 15:45:00,32.2,32.26,32.18,32.2,631300.0,24.7402,24.7863,24.7248,24.7402,631300.0
2012-11-09 15:50:00,32.19,32.2,32.13,32.18,517200.0,24.7325,24.7402,24.6864,24.7248,517200.0
2012-11-09 15:55:00,32.19,32.22,32.15,32.16,1153300.0,24.7325,24.7555,24.7017,24.7094,1153300.0
2012-11-12 09:30:00,32.07,32.18,31.96,32.18,494200.0,24.6403,24.7248,24.5558,24.7248,494200.0
2012-11-12 09:35:00,32.17,32.18,31.99,32.02,517200.0,24.7171,24.7248,24.5788,24.6019,517200.0
2012-11-12 09:40:00,32.03,32.06,31.8,31.81,324200.0,24.6095,24.6326,24.4328,24.4405,324200.0
2012-11-12 09:45:00,31.82,32.01,31.82,31.99,205600.0,24.4482,24.5942,24.4482,24.5788,205600.0
2012-11-12 09:50:00,31.99,32.01,31.97,32.01,240600.0,24.5788,24.5942,24.5634,24.5942,240600.0
2012-11-12 09:55:00,32.01,32.01,31.98,32.0,373000.0,24.5942,24.5942,24.5711,24.5865,373000.0
2012-11-12 10:00:00,32.0,32.05,31.99,32.01,216100.0,24.5865,24.6249,24.5788,24.5942,216100.0
2012-11-12 10:05:00,32.0,32.01,31.95,31.96,172700.0,24.5865,24.5942,24.5481,24.5558,172700.0
2012-11-12 10:10:00,31.96,31.98,31.93,31.96,316400.0,24.5558,24.5711,24.5327,24.5558,316400.0
2012-11-12 10:15:00,31.96,31.97,31.95,31.95,231200.0,24.5558,24.5634,24.5481,24.5481,231200.0
2012-11-12 10:20:00,31.96,31.96,31.78,31.78,349100.0,24.5558,24.5558,24.4175,24.4175,349100.0
2012-11-12 10:25:00,31.78,31.82,31.76,31.77,233200.0,24.4175,24.4482,24.4021,24.4098,233200.0
2012-11-12 10:30:00,31.77,31.85,31.73,31.84,294600.0,24.4098,24.4712,24.379,24.4636,294600.0
2012-11-12 10:35:00,31.84,31.85,31.8,31.84,410300.0,24.4636,24.4712,24.4328,24.4636,410300.0
2012-11-12 10:40:00,31.84,31.94,31.83,31.93,265600.0,24.4636,24.5404,24.4559,24.5327,265600.0
2012-11-12 10:45:00,31.92,31.94,31.87,31.88,217300.0,24.525,24.5404,24.4866,24.4943,217300.0
2012-11-12 10:50:00,31.87,31.93,31.85,31.9,219000.0,24.4866,24.5327,24.4712,24.5097,219000.0
2012-11-12 10:55:00,31.91,31.98,31.88,31.94,292700.0,24.5173,24.5711,24.4943,24.5404,292700.0
2012-11-12 11:00:00,31.94,31.97,31.94,31.95,165300.0,24.5404,24.5634,24.5404,24.5481,165300.0
2012-11-12 11:05:00,31.95,31.99,31.95,31.96,108600.0,24.5481,24.5788,24.5481,24.5558,108600.0
2012-11-12 11:10:00,31.96,31.96,31.95,31.96,67700.0,24.5558,24.5558,24.5481,24.5558,67700.0
2012-11-12 11:15:00,31.95,31.96,31.95,31.95,134800.0,24.5481,24.5558,24.5481,24.5481,134800.0
2012-11-12 11:20:00,31.95,31.96,31.95,31.96,77100.0,24.5481,24.5558,24.5481,24.5558,77100.0
2012-11-12 11:25:00,31.96,32.01,31.95,32.0,281800.0,24.5558,24.5942,24.5481,24.5865,281800.0
2012-11-12 11:30:00,32.0,32.04,31.99,32.0,117500.0,24.5865,24.6172,24.5788,24.5865,117500.0
2012-11-12 11:35:00,31.99,32.0,31.98,31.99,256200.0,24.5788,24.5865,24.5711,24.5788,256200.0
2012-11-12 11:40:00,31.99,32.0,31.89,31.89,145900.0,24.5788,24.5865,24.502,24.502,145900.0
2012-11-12 11:45:00,31.89,31.91,31.84,31.85,134400.0,24.502,24.5173,24.4636,24.4712,134400.0
2012-11-12 11:50:00,31.85,31.86,31.82,31.84,148000.0,24.4712,24.4789,24.4482,24.4636,148000.0
2012-11-12 11:55:00,31.84,31.86,31.81,31.82,157500.0,24.4636,24.4789,24.4405,24.4482,157500.0
2012-11-12 12:00:00,31.82,31.86,31.81,31.85,124800.0,24.4482,24.4789,24.4405,24.4712,124800.0
2012-11-12 12:05:00,31.85,31.9,31.85,31.86,143500.0,24.4712,24.5097,24.4712,24.4789,143500.0
2012-11-12 12:10:00,31.86,31.86,31.81,31.83,68000.0,24.4789,24.4789,24.4405,24.4559,68000.0
2012-11-12 12:15:00,31.83,31.83,31.8,31.81,61900.0,24.4559,24.4559,24.4328,24.4405,61900.0
2012-11-12 12:20:00,31.82,31.89,31.82,31.89,84900.0,24.4482,24.502,24.4482,24.502,84900.0
2012-11-12 12:25:00,31.88,31.89,31.86,31.86,60200.0,24.4943,24.502,24.4789,24.4789,60200.0
2012-11-12 12:30:00,31.86,31.9,31.83,31.89,101600.0,24.4789,24.5097,24.4559,24.502,101600.0
2012-11-12 12:35:00,31.89,31.9,31.85,31.85,54200.0,24.502,24.5097,24.4712,24.4712,54200.0
2012-11-12 12:40:00,31.86,31.92,31.86,31.9,78500.0,24.4789,24.525,24.4789,24.5097,78500.0
2012-11-12 12:45:00,31.9,31.9,31.87,31.88,50500.0,24.5097,24.5097,24.4866,24.4943,50500.0
2012-11-12 12:50:00,31.87,31.88,31.85,31.86,46400.0,24.4866,24.4943,24.4712,24.4789,46400.0
2012-11-12 12:55:00,31.86,31.89,31.85,31.88,64000.0,24.4789,24.502,24.4712,24.4943,64000.0
2012-11-12 13:00:00,31.89,31.94,31.88,31.93,67200.0,24.502,24.5404,24.4943,24.5327,67200.0
2012-11-12 13:05:00,31.93,31.96,31.9,31.94,66000.0,24.5327,24.5558,24.5097,24.5404,66000.0
2012-11-12 13:10:00,31.94,31.97,31.93,31.93,139700.0,24.5404,24.5634,24.5327,24.5327,139700.0
2012-11-12 13:15:00,31.93,31.96,31.92,31.92,87400.0,24.5327,24.5558,24.525,24.525,87400.0
2012-11-12 13:20:00,31.92,31.95,31.9,31.95,77100.0,24.525,24.5481,24.5097,24.5481,77100.0
2012-11-12 13:25:00,31.94,31.96,31.93,31.93,101800.0,24.5404,24.5558,24.5327,24.5327,101800.0
2012-11-12 13:30:00,31.94,31.95,31.88,31.88,132300.0,24.5404,24.5481,24.4943,24.4943,132300.0
2012-11-12 13:35:00,31.88,31.9,31.86,31.89,110000.0,24.4943,24.5097,24.4789,24.502,110000.0
2012-11-12 13:40:00,31.89,31.91,31.87,31.89,160300.0,24.502,24.5173,24.4866,24.502,160300.0
2012-11-12 13:45:00,31.88,31.89,31.82,31.82,86500.0,24.4943,24.502,24.4482,24.4482,86500.0
2012-11-12 13:50:00,31.82,31.83,31.79,31.79,85200.0,24.4482,24.4559,24.4251,24.4251,85200.0
2012-11-12 13:55:00,31.79,31.81,31.78,31.8,102600.0,24.4251,24.4405,24.4175,24.4328,102600.0
2012-11-12 14:00:00,31.79,31.88,31.79,31.84,292900.0,24.4251,24.4943,24.4251,24.4636,292900.0
2012-11-12 14:05:00,31.84,31.9,31.83,31.87,97200.0,24.4636,24.5097,24.4559,24.4866,97200.0
2012-11-12 14:10:00,31.87,31.95,31.87,31.94,64700.0,24.4866,24.5481,24.4866,24.5404,64700.0
2012-11-12 14:15:00,31.93,31.99,31.92,31.98,143500.0,24.5327,24.5788,24.525,24.5711,143500.0
2012-11-12 14:20:00,31.99,32.02,31.98,31.99,89100.0,24.5788,24.6019,24.5711,24.5788,89100.0
2012-11-12 14:25:00,32.0,32.0,31.97,31.97,281800.0,24.5865,24.5865,24.5634,24.5634,281800.0
2012-11-12 14:30:00,31.98,31.98,31.96,31.96,121400.0,24.5711,24.5711,24.5558,24.5558,121400.0
2012-11-12 14:35:00,31.96,31.97,31.91,31.92,110500.0,24.5558,24.5634,24.5173,24.525,110500.0
2012-11-12 14:40:00,31.93,31.93,31.88,31.88,61300.0,24.5327,24.5327,24.4943,24.4943,61300.0
2012-11-12 14:45:00,31.88,31.9,31.86,31.9,66600.0,24.4943,24.5097,24.4789,24.5097,66600.0
2012-11-12 14:50:00,31.89,31.93,31.89,31.92,71100.0,24.502,24.5327,24.502,24.525,71100.0
2012-11-12 14:55:00,31.91,31.91,31.89,31.89,63500.0,24.5173,24.5173,24.502,24.502,63500.0
2012-11-12 15:00:00,31.89,31.93,31.89,31.93,128600.0,24.502,24.5327,24.502,24.5327,128600.0
2012-11-12 15:05:00,31.93,31.93,31.91,31.91,184700.0,24.5327,24.5327,24.5173,24.5173,184700.0
2012-11-12 15:10:00,31.92,31.96,31.91,31.96,361800.0,24.525,24.5558,24.5173,24.5558,361800.0
2012-11-12 15:15:00,31.95,32.0,31.95,32.0,368900.0,24.5481,24.5865,24.5481,24.5865,368900.0
2012-11-12 15:20:00,32.0,32.0,31.97,31.98,250000.0,24.5865,24.5865,24.5634,24.5711,250000.0
2012-11-12 15:25:00,31.98,32.0,31.95,31.98,533000.0,24.5711,24.5865,24.5481,24.5711,533000.0
2012-11-12 15:30:00,31.99,32.03,31.97,32.02,221900.0,24.5788,24.6095,24.5634,24.6019,221900.0
2012-11-12 15:35:00,32.01,32.04,32.0,32.0,106300.0,24.5942,24.6172,24.5865,24.5865,106300.0
2012-11-12 15:40:00,32.01,32.03,32.0,32.0,126900.0,24.5942,24.6095,24.5865,24.5865,126900.0
2012-11-12 15:45:00,32.0,32.04,32.0,32.0,237800.0,24.5865,24.6172,24.5865,24.5865,237800.0
2012-11-12 15:50:00,32.0,32.03,32.0,32.0,197200.0,24.5865,24.6095,24.5865,24.5865,197200.0
2012-11-12 15:55:00,32.0,32.01,31.99,32.01,475300.0,24.5865,24.5942,24.5788,24.5942,475300.0
2012-11-13 09:30:00,31.66,31.69,31.53,31.61,264200.0,24.3253,24.3483,24.2254,24.2868,264200.0
2012-11-13 09:35:00,31.6,31.73,31.6,31.67,374700.0,24.2792,24.379,24.2792,24.3329,374700.0
2012-11-13 09:40:00,31.66,31.71,31.64,31.71,310400.0,24.3253,24.3637,24.3099,24.3637,310400.0
2012-11-13 09:45:00,31.71,31.87,31.7,31.87,414400.0,24.3637,24.4866,24.356,24.4866,414400.0
2012-11-13 09:50:00,31.87,31.93,31.79,31.8,521000.0,24.4866,24.5327,24.4251,24.4328,521000.0
2012-11-13 09:55:00,31.79,31.87,31.77,31.8,371900.0,24.4251,24.4866,24.4098,24.4328,371900.0
2012-11-13 10:00:00,31.8,31.84,31.76,31.8,520500.0,24.4328,24.4636,24.4021,24.4328,520500.0
2012-11-13 10:05:00,31.8,31.8,31.69,31.73,399400.0,24.4328,24.4328,24.3483,24.379,399400.0
2012-11-13 10:10:00,31.73,31.89,31.72,31.81,234700.0,24.379,24.502,24.3714,24.4405,234700.0
2012-11-13 10:15:00,31.82,31.84,31.75,31.76,235000.0,24.4482,24.4636,24.3944,24.4021,235000.0
2012-11-13 10:20:00,31.75,31.84,31.71,31.76,403200.0,24.3944,24.4636,24.3637,24.4021,403200.0
2012-11-13 10:25:00,31.76,31.76,31.68,31.69,197600.0,24.4021,24.4021,24.3406,24.3483,197600.0
2012-11-13 10:30:00,31.69,31.78,31.68,31.74,396600.0,24.3483,24.4175,24.3406,24.3867,396600.0
2012-11-13 10:35:00,31.74,31.82,31.71,31.71,213500.0,24.3867,24.4482,24.3637,24.3637,213500.0
2012-11-13 10:40:00,31.72,31.73,31.62,31.67,336400.0,24.3714,24.379,24.2945,24.3329,336400.0
2012-11-13 10:45:00,31.66,31.7,31.61,31.69,240300.0,24.3253,24.356,24.2868,24.3483,240300.0
2012-11-13 10:50:00,31.69,31.84,31.67,31.83,276500.0,24.3483,24.4636,24.3329,24.4559,276500.0
2012-11-13 10:55:00,31.82,31.85,31.8,31.84,174300.0,24.4482,24.4712,24.4328,24.4636,174300.0
2012-11-13 11:00:00,31.84,31.91,31.83,31.91,215700.0,24.4636,24.5173,24.4559,24.5173,215700.0
2012-11-13 11:05:00,31.91,31.95,31.89,31.94,188600.0,24.5173,24.5481,24.502,24.5404,188600.0
2012-11-13 11:10:00,31.94,31.95,31.89,31.9,291600.0,24.5404,24.5481,24.502,24.5097,291600.0
2012-11-13 11:15:00,31.91,31.93,31.88,31.89,159200.0,24.5173,24.5327,24.4943,24.502,159200.0
2012-11-13 11:20:00,31.88,31.94,31.84,31.85,353700.0,24.4943,24.5404,24.4636,24.4712,353700.0
2012-11-13 11:25:00,31.85,31.87,31.82,31.85,305700.0,24.4712,24.4866,24.4482,24.4712,305700.0
2012-11-13 11:30:00,31.84,31.86,31.73,31.74,312900.0,24.4636,24.4789,24.379,24.3867,312900.0
2012-11-13 11:35:00,31.74,31.78,31.73,31.76,204900.0,24.3867,24.4175,24.379,24.4021,204900.0
2012-11-13 11:40:00,31.76,31.81,31.76,31.79,285800.0,24.4021,24.4405,24.4021,24.4251,285800.0
2012-11-13 11:45:00,31.79,31.81,31.76,31.78,237300.0,24.4251,24.4405,24.4021,24.4175,237300.0
2012-11-13 11:50:00,31.78,31.8,31.75,31.79,321000.0,24.4175,24.4328,24.3944,24.4251,321000.0
2012-11-13 11:55:00,31.78,31.83,31.76,31.78,180600.0,24.4175,24.4559,24.4021,24.4175,180600.0
2012-11-13 12:00:00,31.78,31.81,31.75,31.75,88800.0,24.4175,24.4405,24.3944,24.3944,88800.0
2012-11-13 12:05:00,31.75,31.76,31.68,31.69,123300.0,24.3944,24.4021,24.3406,24.3483,123300.0
2012-11-13 12:10:00,31.68,31.75,31.68,31.74,377200.0,24.3406,24.3944,24.3406,24.3867,377200.0
2012-11-13 12:15:00,31.74,31.74,31.69,31.7,247000.0,24.3867,24.3867,24.3483,24.356,247000.0
2012-11-13 12:20:00,31.69,31.7,31.62,31.63,139100.0,24.3483,24.356,24.2945,24.3022,139100.0
2012-11-13 12:25:00,31.62,31.64,31.6,31.62,189800.0,24.2945,24.3099,24.2792,24.2945,189800.0
2012-11-13 12:30:00,31.62,31.62,31.54,31.6,168500.0,24.2945,24.2945,24.2331,24.2792,168500.0
2012-11-13 12:35:00,31.6,31.62,31.53,31.55,174500.0,24.2792,24.2945,24.2254,24.2407,174500.0
2012-11-13 12:40:00,31.56,31.58,31.5,31.5,132900.0,24.2484,24.2638,24.2023,24.2023,132900.0
2012-11-13 12:45:00,31.5,31.61,31.5,31.6,193300.0,24.2023,24.2868,24.2023,24.2792,193300.0
2012-11-13 12:50:00,31.59,31.61,31.58,31.58,132400.0,24.2715,24.2868,24.2638,24.2638,132400.0
2012-11-13 12:55:00,31.59,31.61,31.54,31.57,143600.0,24.2715,24.2868,24.2331,24.2561,143600.0
2012-11-13 13:00:00,31.56,31.56,31.5,31.5,141000.0,24.2484,24.2484,24.2023,24.2023,141000.0
2012-11-13 13:05:00,31.5,31.54,31.5,31.51,99500.0,24.2023,24.2331,24.2023,24.21,99500.0
2012-11-13 13:10:00,31.51,31.59,31.5,31.58,150300.0,24.21,24.2715,24.2023,24.2638,150300.0
2012-11-13 13:15:00,31.59,31.61,31.53,31.54,85400.0,24.2715,24.2868,24.2254,24.2331,85400.0
2012-11-13 13:20:00,31.53,31.54,31.5,31.54,104500.0,24.2254,24.2331,24.2023,24.2331,104500.0
2012-11-13 13:25:00,31.54,31.58,31.5,31.57,142700.0,24.2331,24.2638,24.2023,24.2561,142700.0
2012-11-13 13:30:00,31.58,31.59,31.56,31.57,132000.0,24.2638,24.2715,24.2484,24.2561,132000.0
2012-11-13 13:35:00,31.56,31.58,31.5,31.51,169900.0,24.2484,24.2638,24.2023,24.21,169900.0
2012-11-13 13:40:00,31.51,31.55,31.5,31.51,246800.0,24.21,24.2407,24.2023,24.21,246800.0
2012-11-13 13:45:00,31.51,31.55,31.49,31.53,224100.0,24.21,24.2407,24.1946,24.2254,224100.0
2012-11-13 13:50:00,31.54,31.58,31.52,31.55,153700.0,24.2331,24.2638,24.2177,24.2407,153700.0
2012-11-13 13:55:00,31.54,31.54,31.5,31.53,154800.0,24.2331,24.2331,24.2023,24.2254,154800.0
2012-11-13 14:00:00,31.52,31.57,31.5,31.52,202200.0,24.2177,24.2561,24.2023,24.2177,202200.0
2012-11-13 14:05:00,31.52,31.54,31.5,31.52,218300.0,24.2177,24.2331,24.2023,24.2177,218300.0
2012-11-13 14:10:00,31.52,31.53,31.5,31.5,106300.0,24.2177,24.2254,24.2023,24.2023,106300.0
2012-11-13 14:15:00,31.5,31.52,31.5,31.5,113300.0,24.2023,24.2177,24.2023,24.2023,113300.0
2012-11-13 14:20:00,31.5,31.51,31.36,31.37,625700.0,24.2023,24.21,24.0948,24.1024,625700.0
2012-11-13 14:25:00,31.36,31.45,31.36,31.43,245600.0,24.0948,24.1639,24.0948,24.1485,245600.0
2012-11-13 14:30:00,31.43,31.43,31.35,31.38,222200.0,24.1485,24.1485,24.0871,24.1101,222200.0
2012-11-13 14:35:00,31.37,31.38,31.28,31.33,495200.0,24.1024,24.1101,24.0333,24.0717,495200.0
2012-11-13 14:40:00,31.33,31.39,31.31,31.34,404100.0,24.0717,24.1178,24.0563,24.0794,404100.0
2012-11-13 14:45:00,31.34,31.37,31.3,31.33,319300.0,24.0794,24.1024,24.0487,24.0717,319300.0
2012-11-13 14:50:00,31.33,31.33,31.29,31.32,261200.0,24.0717,24.0717,24.041,24.064,261200.0
2012-11-13 14:55:00,31.31,31.35,31.3,31.31,163800.0,24.0563,24.0871,24.0487,24.0563,163800.0
2012-11-13 15:00:00,31.31,31.34,31.3,31.31,216200.0,24.0563,24.0794,24.0487,24.0563,216200.0
2012-11-13 15:05:00,31.31,31.33,31.26,31.29,359100.0,24.0563,24.0717,24.0179,24.041,359100.0
2012-11-13 15:10:00,31.3,31.3,31.21,31.25,358400.0,24.0487,24.0487,23.9795,24.0102,358400.0
2012-11-13 15:15:00,31.24,31.25,31.09,31.16,490700.0,24.0026,24.0102,23.8873,23.9411,490700.0
2012-11-13 15:20:00,31.16,31.18,31.0,31.09,802000.0,23.9411,23.9565,23.8182,23.8873,802000.0
2012-11-13 15:25:00,31.09,31.13,31.06,31.1,412000.0,23.8873,23.918,23.8643,23.895,412000.0
2012-11-13 15:30:00,31.1,31.23,31.08,31.22,585700.0,23.895,23.9949,23.8796,23.9872,585700.0
2012-11-13 15:35:00,31.23,31.36,31.22,31.35,1012800.0,23.9949,24.0948,23.9872,24.0871,1012800.0
2012-11-13 15:40:00,31.35,31.35,31.2,31.23,787900.0,24.0871,24.0871,23.9718,23.9949,787900.0
2012-11-13 15:45:00,31.23,31.25,31.19,31.23,409300.0,23.9949,24.0102,23.9641,23.9949,409300.0
2012-11-13 15:50:00,31.23,31.36,31.2,31.36,1218100.0,23.9949,24.0948,23.9718,24.0948,1218100.0
2012-11-13 15:55:00,31.36,31.41,31.28,31.36,1681100.0,24.0948,24.1332,24.0333,24.0948,1681100.0
2012-11-14 09:30:00,31.51,31.54,31.41,31.53,305400.0,24.21,24.2331,24.1332,24.2254,305400.0
2012-11-14 09:35:00,31.53,31.58,31.44,31.5,438300.0,24.2254,24.2638,24.1562,24.2023,438300.0
2012-11-14 09:40:00,31.5,31.53,31.48,31.51,258000.0,24.2023,24.2254,24.187,24.21,258000.0
2012-11-14 09:45:00,31.51,31.55,31.48,31.51,263100.0,24.21,24.2407,24.187,24.21,263100.0
2012-11-14 09:50:00,31.5,31.52,31.41,31.46,235700.0,24.2023,24.2177,24.1332,24.1716,235700.0
2012-11-14 09:55:00,31.46,31.46,31.24,31.34,289800.0,24.1716,24.1716,24.0026,24.0794,289800.0
2012-11-14 10:00:00,31.33,31.41,31.33,31.4,152200.0,24.0717,24.1332,24.0717,24.1255,152200.0
2012-11-14 10:05:00,31.4,31.46,31.34,31.45,260000.0,24.1255,24.1716,24.0794,24.1639,260000.0
2012-11-14 10:10:00,31.45,31.49,31.39,31.42,124000.0,24.1639,24.1946,24.1178,24.1409,124000.0
2012-11-14 10:15:00,31.42,31.45,31.32,31.37,134700.0,24.1409,24.1639,24.064,24.1024,134700.0
2012-11-14 10:20:00,31.36,31.42,31.32,31.33,241900.0,24.0948,24.1409,24.064,24.0717,241900.0
2012-11-14 10:25:00,31.33,31.33,31.21,31.24,346000.0,24.0717,24.0717,23.9795,24.0026,346000.0
2012-11-14 10:30:00,31.23,31.32,31.2,31.22,594900.0,23.9949,24.064,23.9718,23.9872,594900.0
2012-11-14 10:35:00,31.22,31.22,31.08,31.11,503400.0,23.9872,23.9872,23.8796,23.9027,503400.0
2012-11-14 10:40:00,31.11,31.15,31.04,31.12,414400.0,23.9027,23.9334,23.8489,23.9104,414400.0
2012-11-14 10:45:00,31.11,31.18,31.1,31.15,216900.0,23.9027,23.9565,23.895,23.9334,216900.0
2012-11-14 10:50:00,31.15,31.19,31.07,31.12,329200.0,23.9334,23.9641,23.8719,23.9104,329200.0
2012-11-14 10:55:00,31.11,31.17,31.09,31.16,153100.0,23.9027,23.9488,23.8873,23.9411,153100.0
2012-11-14 11:00:00,31.15,31.16,31.09,31.11,178100.0,23.9334,23.9411,23.8873,23.9027,178100.0
2012-11-14 11:05:00,31.11,31.22,31.09,31.17,169600.0,23.9027,23.9872,23.8873,23.9488,169600.0
2012-11-14 11:10:00,31.17,31.21,31.15,31.19,159600.0,23.9488,23.9795,23.9334,23.9641,159600.0
2012-11-14 11:15:00,31.18,31.19,31.13,31.13,89000.0,23.9565,23.9641,23.918,23.918,89000.0
2012-11-14 11:20:00,31.14,31.15,31.1,31.13,207300.0,23.9257,23.9334,23.895,23.918,207300.0
2012-11-14 11:25:00,31.14,31.23,31.11,31.23,522300.0,23.9257,23.9949,23.9027,23.9949,522300.0
2012-11-14 11:30:00,31.23,31.25,31.14,31.14,174800.0,23.9949,24.0102,23.9257,23.9257,174800.0
2012-11-14 11:35:00,31.13,31.15,31.08,31.11,176900.0,23.918,23.9334,23.8796,23.9027,176900.0
2012-11-14 11:40:00,31.1,31.23,31.1,31.2,128700.0,23.895,23.9949,23.895,23.9718,128700.0
2012-11-14 11:45:00,31.2,31.22,31.18,31.21,50300.0,23.9718,23.9872,23.9565,23.9795,50300.0
2012-11-14 11:50:00,31.22,31.22,31.14,31.18,73800.0,23.9872,23.9872,23.9257,23.9565,73800.0
2012-11-14 11:55:00,31.17,31.23,31.17,31.17,75500.0,23.9488,23.9949,23.9488,23.9488,75500.0
2012-11-14 12:00:00,31.17,31.2,31.14,31.2,135600.0,23.9488,23.9718,23.9257,23.9718,135600.0
2012-11-14 12:05:00,31.19,31.2,31.12,31.12,139300.0,23.9641,23.9718,23.9104,23.9104,139300.0
2012-11-14 12:10:00,31.13,31.13,31.08,31.08,173100.0,23.918,23.918,23.8796,23.8796,173100.0
2012-11-14 12:15:00,31.09,31.1,31.06,31.09,61400.0,23.8873,23.895,23.8643,23.8873,61400.0
2012-11-14 12:20:00,31.09,31.12,31.07,31.12,139500.0,23.8873,23.9104,23.8719,23.9104,139500.0
2012-11-14 12:25:00,31.11,31.13,31.1,31.11,155000.0,23.9027,23.918,23.895,23.9027,155000.0
2012-11-14 12:30:00,31.11,31.13,31.06,31.08,71900.0,23.9027,23.918,23.8643,23.8796,71900.0
2012-11-14 12:35:00,31.08,31.09,31.05,31.06,41000.0,23.8796,23.8873,23.8566,23.8643,41000.0
2012-11-14 12:40:00,31.05,31.1,31.05,31.08,84800.0,23.8566,23.895,23.8566,23.8796,84800.0
2012-11-14 12:45:00,31.08,31.09,31.04,31.07,105000.0,23.8796,23.8873,23.8489,23.8719,105000.0
2012-11-14 12:50:00,31.07,31.07,31.02,31.04,152800.0,23.8719,23.8719,23.8335,23.8489,152800.0
2012-11-14 12:55:00,31.03,31.05,31.02,31.04,145100.0,23.8412,23.8566,23.8335,23.8489,145100.0
2012-11-14 13:00:00,31.04,31.04,31.02,31.02,168700.0,23.8489,23.8489,23.8335,23.8335,168700.0
2012-11-14 13:05:00,31.03,31.04,31.01,31.02,114100.0,23.8412,23.8489,23.8258,23.8335,114100.0
2012-11-14 13:10:00,31.02,31.06,31.02,31.03,74500.0,23.8335,23.8643,23.8335,23.8412,74500.0
2012-11-14 13:15:00,31.04,31.12,31.04,31.11,74000.0,23.8489,23.9104,23.8489,23.9027,74000.0
2012-11-14 13:20:00,31.12,31.16,31.11,31.16,48600.0,23.9104,23.9411,23.9027,23.9411,48600.0
2012-11-14 13:25:00,31.15,31.21,31.13,31.13,125800.0,23.9334,23.9795,23.918,23.918,125800.0
2012-11-14 13:30:00,31.12,31.24,31.1,31.23,266400.0,23.9104,24.0026,23.895,23.9949,266400.0
2012-11-14 13:35:00,31.22,31.35,31.22,31.3,189400.0,23.9872,24.0871,23.9872,24.0487,189400.0
2012-11-14 13:40:00,31.29,31.34,31.28,31.3,159500.0,24.041,24.0794,24.0333,24.0487,159500.0
2012-11-14 13:45:00,31.3,31.39,31.3,31.39,207200.0,24.0487,24.1178,24.0487,24.1178,207200.0
2012-11-14 13:50:00,31.39,31.42,31.33,31.37,188600.0,24.1178,24.1409,24.0717,24.1024,188600.0
2012-11-14 13:55:00,31.37,31.48,31.37,31.45,166800.0,24.1024,24.187,24.1024,24.1639,166800.0
2012-11-14 14:00:00,31.45,31.49,31.37,31.43,165100.0,24.1639,24.1946,24.1024,24.1485,165100.0
2012-11-14 14:05:00,31.42,31.43,31.3,31.34,180600.0,24.1409,24.1485,24.0487,24.0794,180600.0
2012-11-14 14:10:00,31.34,31.34,31.16,31.2,198400.0,24.0794,24.0794,23.9411,23.9718,198400.0
2012-11-14 14:15:00,31.2,31.22,31.07,31.1,374500.0,23.9718,23.9872,23.8719,23.895,374500.0
2012-11-14 14:20:00,31.1,31.16,31.09,31.14,128200.0,23.895,23.9411,23.8873,23.9257,128200.0
2012-11-14 14:25:00,31.14,31.22,31.12,31.21,88400.0,23.9257,23.9872,23.9104,23.9795,88400.0
2012-11-14 14:30:00,31.2,31.2,31.15,31.16,78500.0,23.9718,23.9718,23.9334,23.9411,78500.0
2012-11-14 14:35:00,31.17,31.17,31.11,31.12,144600.0,23.9488,23.9488,23.9027,23.9104,144600.0
2012-11-14 14:40:00,31.12,31.12,31.05,31.08,218800.0,23.9104,23.9104,23.8566,23.8796,218800.0
2012-11-14 14:45:00,31.08,31.1,31.03,31.05,145300.0,23.8796,23.895,23.8412,23.8566,145300.0
2012-11-14 14:50:00,31.05,31.06,31.0,31.03,255800.0,23.8566,23.8643,23.8182,23.8412,255800.0
2012-11-14 14:55:00,31.03,31.04,30.95,30.98,283200.0,23.8412,23.8489,23.7797,23.8028,283200.0
2012-11-14 15:00:00,30.98,30.98,30.9,30.9,380800.0,23.8028,23.8028,23.7413,23.7413,380800.0
2012-11-14 15:05:00,30.91,30.91,30.77,30.84,395300.0,23.749,23.749,23.6414,23.6952,395300.0
2012-11-14 15:10:00,30.84,30.91,30.81,30.87,352700.0,23.6952,23.749,23.6722,23.7183,352700.0
2012-11-14 15:15:00,30.87,30.89,30.8,30.83,365800.0,23.7183,23.7336,23.6645,23.6875,365800.0
2012-11-14 15:20:00,30.84,30.87,30.76,30.79,269800.0,23.6952,23.7183,23.6338,23.6568,269800.0
2012-11-14 15:25:00,30.79,30.87,30.79,30.83,227200.0,23.6568,23.7183,23.6568,23.6875,227200.0
2012-11-14 15:30:00,30.82,30.85,30.8,30.8,256600.0,23.6799,23.7029,23.6645,23.6645,256600.0
2012-11-14 15:35:00,30.8,30.84,30.79,30.79,309700.0,23.6645,23.6952,23.6568,23.6568,309700.0
2012-11-14 15:40:00,30.79,30.79,30.64,30.66,488200.0,23.6568,23.6568,23.5416,23.5569,488200.0
2012-11-14 15:45:00,30.66,30.74,30.64,30.72,742500.0,23.5569,23.6184,23.5416,23.603,742500.0
2012-11-14 15:50:00,30.72,30.73,30.65,30.66,869700.0,23.603,23.6107,23.5492,23.5569,869700.0
2012-11-14 15:55:00,30.67,30.74,30.65,30.68,1582900.0,23.5646,23.6184,23.5492,23.5723,1582900.0
2012-11-15 09:30:00,31.0,31.05,30.88,31.0,834000.0,23.8182,23.8566,23.726,23.8182,834000.0
2012-11-15 09:35:00,31.0,31.12,30.97,31.08,613300.0,23.8182,23.9104,23.7951,23.8796,613300.0
2012-11-15 09:40:00,31.09,31.15,31.08,31.1,404100.0,23.8873,23.9334,23.8796,23.895,404100.0
2012-11-15 09:45:00,31.1,31.13,30.94,31.03,557600.0,23.895,23.918,23.7721,23.8412,557600.0
2012-11-15 09:50:00,31.03,31.11,31.0,31.04,368500.0,23.8412,23.9027,23.8182,23.8489,368500.0
2012-11-15 09:55:00,31.04,31.06,30.95,31.02,371000.0,23.8489,23.8643,23.7797,23.8335,371000.0
2012-11-15 10:00:00,31.02,31.15,30.93,31.12,396100.0,23.8335,23.9334,23.7644,23.9104,396100.0
2012-11-15 10:05:00,31.12,31.24,31.11,31.18,576700.0,23.9104,24.0026,23.9027,23.9565,576700.0
2012-11-15 10:10:00,31.17,31.21,31.12,31.19,236400.0,23.9488,23.9795,23.9104,23.9641,236400.0
2012-11-15 10:15:00,31.19,31.26,31.19,31.22,316300.0,23.9641,24.0179,23.9641,23.9872,316300.0
2012-11-15 10:20:00,31.21,31.29,31.19,31.26,376100.0,23.9795,24.041,23.9641,24.0179,376100.0
2012-11-15 10:25:00,31.25,31.25,31.13,31.15,144800.0,24.0102,24.0102,23.918,23.9334,144800.0
2012-11-15 10:30:00,31.16,31.22,31.13,31.2,188200.0,23.9411,23.9872,23.918,23.9718,188200.0
2012-11-15 10:35:00,31.2,31.21,31.13,31.16,205200.0,23.9718,23.9795,23.918,23.9411,205200.0
2012-11-15 10:40:00,31.15,31.21,31.14,31.19,606700.0,23.9334,23.9795,23.9257,23.9641,606700.0
2012-11-15 10:45:00,31.18,31.19,31.09,31.11,162700.0,23.9565,23.9641,23.8873,23.9027,162700.0
2012-11-15 10:50:00,31.12,31.21,31.11,31.14,81900.0,23.9104,23.9795,23.9027,23.9257,81900.0
2012-11-15 10:55:00,31.15,31.15,31.07,31.08,95700.0,23.9334,23.9334,23.8719,23.8796,95700.0
2012-11-15 11:00:00,31.07,31.1,30.95,31.09,197100.0,23.8719,23.895,23.7797,23.8873,197100.0
2012-11-15 11:05:00,31.09,31.1,30.98,31.02,101600.0,23.8873,23.895,23.8028,23.8335,101600.0
2012-11-15 11:10:00,31.03,31.08,31.01,31.02,99100.0,23.8412,23.8796,23.8258,23.8335,99100.0
2012-11-15 11:15:00,31.03,31.04,30.96,30.96,139300.0,23.8412,23.8489,23.7874,23.7874,139300.0
2012-11-15 11:20:00,30.96,31.0,30.95,30.99,187800.0,23.7874,23.8182,23.7797,23.8105,187800.0
2012-11-15 11:25:00,30.99,30.99,30.91,30.95,162800.0,23.8105,23.8105,23.749,23.7797,162800.0
2012-11-15 11:30:00,30.95,31.04,30.93,31.04,203500.0,23.7797,23.8489,23.7644,23.8489,203500.0
2012-11-15 11:35:00,31.02,31.05,31.01,31.02,67500.0,23.8335,23.8566,23.8258,23.8335,67500.0
2012-11-15 11:40:00,31.02,31.04,31.0,31.02,150800.0,23.8335,23.8489,23.8182,23.8335,150800.0
2012-11-15 11:45:00,31.01,31.02,30.89,30.93,282500.0,23.8258,23.8335,23.7336,23.7644,282500.0
2012-11-15 11:50:00,30.93,30.95,30.82,30.88,199900.0,23.7644,23.7797,23.6799,23.726,199900.0
2012-11-15 11:55:00,30.88,30.91,30.85,30.91,236100.0,23.726,23.749,23.7029,23.749,236100.0
2012-11-15 12:00:00,30.9,31.0,30.89,30.98,412200.0,23.7413,23.8182,23.7336,23.8028,412200.0
2012-11-15 12:05:00,30.98,31.05,30.97,31.04,279400.0,23.8028,23.8566,23.7951,23.8489,279400.0
2012-11-15 12:10:00,31.04,31.05,30.99,31.02,118100.0,23.8489,23.8566,23.8105,23.8335,118100.0
2012-11-15 12:15:00,31.01,31.03,30.99,31.02,110000.0,23.8258,23.8412,23.8105,23.8335,110000.0
2012-11-15 12:20:00,31.02,31.04,31.0,31.01,79000.0,23.8335,23.8489,23.8182,23.8258,79000.0
2012-11-15 12:25:00,31.0,31.05,30.98,31.05,100000.0,23.8182,23.8566,23.8028,23.8566,100000.0
2012-11-15 12:30:00,31.05,31.06,31.02,31.04,104200.0,23.8566,23.8643,23.8335,23.8489,104200.0
2012-11-15 12:35:00,31.05,31.15,31.04,31.14,110800.0,23.8566,23.9334,23.8489,23.9257,110800.0
2012-11-15 12:40:00,31.15,31.16,31.11,31.11,89700.0,23.9334,23.9411,23.9027,23.9027,89700.0
2012-11-15 12:45:00,31.11,31.15,31.06,31.14,112700.0,23.9027,23.9334,23.8643,23.9257,112700.0
2012-11-15 12:50:00,31.14,31.15,31.08,31.12,58900.0,23.9257,23.9334,23.8796,23.9104,58900.0
2012-11-15 12:55:00,31.12,31.14,31.08,31.1,40900.0,23.9104,23.9257,23.8796,23.895,40900.0
2012-11-15 13:00:00,31.09,31.14,31.09,31.11,91800.0,23.8873,23.9257,23.8873,23.9027,91800.0
2012-11-15 13:05:00,31.1,31.16,31.08,31.16,52100.0,23.895,23.9411,23.8796,23.9411,52100.0
2012-11-15 13:10:00,31.16,31.22,31.15,31.19,153500.0,23.9411,23.9872,23.9334,23.9641,153500.0
2012-11-15 13:15:00,31.19,31.22,31.18,31.22,39500.0,23.9641,23.9872,23.9565,23.9872,39500.0
2012-11-15 13:20:00,31.21,31.3,31.21,31.29,287800.0,23.9795,24.0487,23.9795,24.041,287800.0
2012-11-15 13:25:00,31.3,31.35,31.29,31.34,163600.0,24.0487,24.0871,24.041,24.0794,163600.0
2012-11-15 13:30:00,31.34,31.37,31.31,31.34,161400.0,24.0794,24.1024,24.0563,24.0794,161400.0
2012-11-15 13:35:00,31.34,31.42,31.33,31.41,191600.0,24.0794,24.1409,24.0717,24.1332,191600.0
2012-11-15 13:40:00,31.41,31.44,31.39,31.39,194000.0,24.1332,24.1562,24.1178,24.1178,194000.0
2012-11-15 13:45:00,31.4,31.5,31.39,31.5,262700.0,24.1255,24.2023,24.1178,24.2023,262700.0
2012-11-15 13:50:00,31.5,31.6,31.49,31.51,505500.0,24.2023,24.2792,24.1946,24.21,505500.0
2012-11-15 13:55:00,31.51,31.52,31.43,31.44,397900.0,24.21,24.2177,24.1485,24.1562,397900.0
2012-11-15 14:00:00,31.43,31.44,31.32,31.38,237400.0,24.1485,24.1562,24.064,24.1101,237400.0
2012-11-15 14:05:00,31.38,31.43,31.32,31.35,182900.0,24.1101,24.1485,24.064,24.0871,182900.0
2012-11-15 14:10:00,31.35,31.4,31.33,31.35,183200.0,24.0871,24.1255,24.0717,24.0871,183200.0
2012-11-15 14:15:00,31.35,31.37,31.31,31.33,254700.0,24.0871,24.1024,24.0563,24.0717,254700.0
2012-11-15 14:20:00,31.33,31.33,31.27,31.31,84100.0,24.0717,24.0717,24.0256,24.0563,84100.0
2012-11-15 14:25:00,31.32,31.33,31.28,31.33,119200.0,24.064,24.0717,24.0333,24.0717,119200.0
2012-11-15 14:30:00,31.33,31.33,31.2,31.22,110800.0,24.0717,24.0717,23.9718,23.9872,110800.0
2012-11-15 14:35:00,31.22,31.26,31.21,31.26,123800.0,23.9872,24.0179,23.9795,24.0179,123800.0
2012-11-15 14:40:00,31.26,31.32,31.25,31.27,106600.0,24.0179,24.064,24.0102,24.0256,106600.0
2012-11-15 14:45:00,31.27,31.28,31.23,31.25,95000.0,24.0256,24.0333,23.9949,24.0102,95000.0
2012-11-15 14:50:00,31.26,31.31,31.24,31.27,113600.0,24.0179,24.0563,24.0026,24.0256,113600.0
2012-11-15 14:55:00,31.27,31.31,31.25,31.27,93000.0,24.0256,24.0563,24.0102,24.0256,93000.0
2012-11-15 15:00:00,31.25,31.28,31.1,31.15,271800.0,24.0102,24.0333,23.895,23.9334,271800.0
2012-11-15 15:05:00,31.14,31.19,31.13,31.19,286100.0,23.9257,23.9641,23.918,23.9641,286100.0
2012-11-15 15:10:00,31.19,31.24,31.18,31.19,207300.0,23.9641,24.0026,23.9565,23.9641,207300.0
2012-11-15 15:15:00,31.2,31.25,31.17,31.2,122800.0,23.9718,24.0102,23.9488,23.9718,122800.0
2012-11-15 15:20:00,31.2,31.21,31.13,31.14,121400.0,23.9718,23.9795,23.918,23.9257,121400.0
2012-11-15 15:25:00,31.14,31.23,31.14,31.2,289800.0,23.9257,23.9949,23.9257,23.9718,289800.0
2012-11-15 15:30:00,31.2,31.21,31.05,31.05,222300.0,23.9718,23.9795,23.8566,23.8566,222300.0
2012-11-15 15:35:00,31.05,31.11,31.03,31.11,223400.0,23.8566,23.9027,23.8412,23.9027,223400.0
2012-11-15 15:40:00,31.11,31.24,31.11,31.21,189700.0,23.9027,24.0026,23.9027,23.9795,189700.0
2012-11-15 15:45:00,31.21,31.31,31.21,31.25,464200.0,23.9795,24.0563,23.9795,24.0102,464200.0
2012-11-15 15:50:00,31.26,31.27,31.19,31.26,582300.0,24.0179,24.0256,23.9641,24.0179,582300.0
2012-11-15 15:55:00,31.25,31.32,31.22,31.23,658400.0,24.0102,24.064,23.9872,23.9949,658400.0
2012-11-16 09:30:00,31.37,31.44,31.11,31.19,1165300.0,24.1024,24.1562,23.9027,23.9641,1165300.0
2012-11-16 09:35:00,31.19,31.36,31.19,31.36,211200.0,23.9641,24.0948,23.9641,24.0948,211200.0
2012-11-16 09:40:00,31.36,31.49,31.31,31.4,473500.0,24.0948,24.1946,24.0563,24.1255,473500.0
2012-11-16 09:45:00,31.39,31.4,31.27,31.34,387900.0,24.1178,24.1255,24.0256,24.0794,387900.0
2012-11-16 09:50:00,31.33,31.34,31.23,31.26,452700.0,24.0717,24.0794,23.9949,24.0179,452700.0
2012-11-16 09:55:00,31.26,31.29,31.24,31.26,440900.0,24.0179,24.041,24.0026,24.0179,440900.0
2012-11-16 10:00:00,31.25,31.28,31.12,31.16,625400.0,24.0102,24.0333,23.9104,23.9411,625400.0
2012-11-16 10:05:00,31.16,31.21,31.08,31.2,308400.0,23.9411,23.9795,23.8796,23.9718,308400.0
2012-11-16 10:10:00,31.2,31.26,31.17,31.26,385000.0,23.9718,24.0179,23.9488,24.0179,385000.0
2012-11-16 10:15:00,31.25,31.36,31.2,31.35,507100.0,24.0102,24.0948,23.9718,24.0871,507100.0
2012-11-16 10:20:00,31.34,31.5,31.34,31.5,896700.0,24.0794,24.2023,24.0794,24.2023,896700.0
2012-11-16 10:25:00,31.5,31.54,31.48,31.49,738200.0,24.2023,24.2331,24.187,24.1946,738200.0
2012-11-16 10:30:00,31.49,31.49,31.3,31.3,750000.0,24.1946,24.1946,24.0487,24.0487,750000.0
2012-11-16 10:35:00,31.3,31.36,31.27,31.3,333200.0,24.0487,24.0948,24.0256,24.0487,333200.0
2012-11-16 10:40:00,31.3,31.43,31.27,31.27,589900.0,24.0487,24.1485,24.0256,24.0256,589900.0
2012-11-16 10:45:00,31.26,31.31,31.22,31.25,364100.0,24.0179,24.0563,23.9872,24.0102,364100.0
2012-11-16 10:50:00,31.25,31.29,31.19,31.25,639000.0,24.0102,24.041,23.9641,24.0102,639000.0
2012-11-16 10:55:00,31.24,31.28,31.16,31.17,109600.0,24.0026,24.0333,23.9411,23.9488,109600.0
2012-11-16 11:00:00,31.17,31.26,31.16,31.25,111400.0,23.9488,24.0179,23.9411,24.0102,111400.0
2012-11-16 11:05:00,31.26,31.26,31.19,31.2,171900.0,24.0179,24.0179,23.9641,23.9718,171900.0
2012-11-16 11:10:00,31.19,31.22,31.14,31.18,158800.0,23.9641,23.9872,23.9257,23.9565,158800.0
2012-11-16 11:15:00,31.18,31.21,31.15,31.18,234500.0,23.9565,23.9795,23.9334,23.9565,234500.0
2012-11-16 11:20:00,31.18,31.21,31.16,31.17,173900.0,23.9565,23.9795,23.9411,23.9488,173900.0
2012-11-16 11:25:00,31.17,31.18,31.1,31.13,308700.0,23.9488,23.9565,23.895,23.918,308700.0
2012-11-16 11:30:00,31.12,31.18,31.1,31.13,466800.0,23.9104,23.9565,23.895,23.918,466800.0
2012-11-16 11:35:00,31.14,31.23,31.13,31.2,624100.0,23.9257,23.9949,23.918,23.9718,624100.0
2012-11-16 11:40:00,31.2,31.49,31.16,31.34,961100.0,23.9718,24.1946,23.9411,24.0794,961100.0
2012-11-16 11:45:00,31.35,31.39,31.24,31.34,1029000.0,24.0871,24.1178,24.0026,24.0794,1029000.0
2012-11-16 11:50:00,31.33,31.46,31.32,31.36,570300.0,24.0717,24.1716,24.064,24.0948,570300.0
2012-11-16 11:55:00,31.36,31.47,31.35,31.45,1050300.0,24.0948,24.1793,24.0871,24.1639,1050300.0
2012-11-16 12:00:00,31.45,31.51,31.43,31.48,513900.0,24.1639,24.21,24.1485,24.187,513900.0
2012-11-16 12:05:00,31.48,31.5,31.42,31.46,757600.0,24.187,24.2023,24.1409,24.1716,757600.0
2012-11-16 12:10:00,31.46,31.53,31.39,31.4,289500.0,24.1716,24.2254,24.1178,24.1255,289500.0
2012-11-16 12:15:00,31.4,31.42,31.3,31.37,537200.0,24.1255,24.1409,24.0487,24.1024,537200.0
2012-11-16 12:20:00,31.37,31.38,31.25,31.29,296400.0,24.1024,24.1101,24.0102,24.041,296400.0
2012-11-16 12:25:00,31.3,31.36,31.26,31.35,462100.0,24.0487,24.0948,24.0179,24.0871,462100.0
2012-11-16 12:30:00,31.34,31.41,31.32,31.38,298700.0,24.0794,24.1332,24.064,24.1101,298700.0
2012-11-16 12:35:00,31.39,31.43,31.35,31.41,264000.0,24.1178,24.1485,24.0871,24.1332,264000.0
2012-11-16 12:40:00,31.41,31.44,31.36,31.36,201600.0,24.1332,24.1562,24.0948,24.0948,201600.0
2012-11-16 12:45:00,31.37,31.46,31.37,31.44,88200.0,24.1024,24.1716,24.1024,24.1562,88200.0
2012-11-16 12:50:00,31.43,31.44,31.32,31.36,101200.0,24.1485,24.1562,24.064,24.0948,101200.0
2012-11-16 12:55:00,31.36,31.42,31.35,31.35,81800.0,24.0948,24.1409,24.0871,24.0871,81800.0
2012-11-16 13:00:00,31.35,31.37,31.31,31.31,77000.0,24.0871,24.1024,24.0563,24.0563,77000.0
2012-11-16 13:05:00,31.31,31.36,31.31,31.34,56800.0,24.0563,24.0948,24.0563,24.0794,56800.0
2012-11-16 13:10:00,31.34,31.35,31.29,31.31,93200.0,24.0794,24.0871,24.041,24.0563,93200.0
2012-11-16 13:15:00,31.31,31.32,31.23,31.25,152100.0,24.0563,24.064,23.9949,24.0102,152100.0
2012-11-16 13:20:00,31.24,31.3,31.22,31.27,123100.0,24.0026,24.0487,23.9872,24.0256,123100.0
2012-11-16 13:25:00,31.28,31.33,31.27,31.31,74600.0,24.0333,24.0717,24.0256,24.0563,74600.0
2012-11-16 13:30:00,31.31,31.33,31.27,31.27,62300.0,24.0563,24.0717,24.0256,24.0256,62300.0
2012-11-16 13:35:00,31.27,31.3,31.25,31.27,93600.0,24.0256,24.0487,24.0102,24.0256,93600.0
2012-11-16 13:40:00,31.26,31.31,31.23,31.31,106400.0,24.0179,24.0563,23.9949,24.0563,106400.0
2012-11-16 13:45:00,31.31,31.36,31.29,31.34,171400.0,24.0563,24.0948,24.041,24.0794,171400.0
2012-11-16 13:50:00,31.34,31.42,31.32,31.38,98200.0,24.0794,24.1409,24.064,24.1101,98200.0
2012-11-16 13:55:00,31.38,31.46,31.38,31.44,107800.0,24.1101,24.1716,24.1101,24.1562,107800.0
2012-11-16 14:00:00,31.43,31.45,31.38,31.39,95500.0,24.1485,24.1639,24.1101,24.1178,95500.0
2012-11-16 14:05:00,31.39,31.44,31.39,31.44,117400.0,24.1178,24.1562,24.1178,24.1562,117400.0
2012-11-16 14:10:00,31.44,31.44,31.35,31.36,101300.0,24.1562,24.1562,24.0871,24.0948,101300.0
2012-11-16 14:15:00,31.35,31.37,31.3,31.37,117900.0,24.0871,24.1024,24.0487,24.1024,117900.0
2012-11-16 14:20:00,31.37,31.39,31.28,31.3,96800.0,24.1024,24.1178,24.0333,24.0487,96800.0
2012-11-16 14:25:00,31.31,31.37,31.3,31.35,160100.0,24.0563,24.1024,24.0487,24.0871,160100.0
2012-11-16 14:30:00,31.35,31.37,31.29,31.33,202500.0,24.0871,24.1024,24.041,24.0717,202500.0
2012-11-16 14:35:00,31.33,31.36,31.32,31.35,126700.0,24.0717,24.0948,24.064,24.0871,126700.0
2012-11-16 14:40:00,31.35,31.39,31.35,31.37,92100.0,24.0871,24.1178,24.0871,24.1024,92100.0
2012-11-16 14:45:00,31.36,31.43,31.36,31.42,114600.0,24.0948,24.1485,24.0948,24.1409,114600.0
2012-11-16 14:50:00,31.41,31.48,31.41,31.47,185400.0,24.1332,24.187,24.1332,24.1793,185400.0
2012-11-16 14:55:00,31.46,31.51,31.43,31.46,250400.0,24.1716,24.21,24.1485,24.1716,250400.0
2012-11-16 15:00:00,31.46,31.47,31.41,31.42,67800.0,24.1716,24.1793,24.1332,24.1409,67800.0
2012-11-16 15:05:00,31.41,31.51,31.41,31.5,162800.0,24.1332,24.21,24.1332,24.2023,162800.0
2012-11-16 15:10:00,31.5,31.52,31.46,31.51,531000.0,24.2023,24.2177,24.1716,24.21,531000.0
2012-11-16 15:15:00,31.51,31.53,31.49,31.53,227800.0,24.21,24.2254,24.1946,24.2254,227800.0
2012-11-16 15:20:00,31.52,31.63,31.52,31.62,423400.0,24.2177,24.3022,24.2177,24.2945,423400.0
2012-11-16 15:25:00,31.61,31.71,31.59,31.7,515600.0,24.2868,24.3637,24.2715,24.356,515600.0
2012-11-16 15:30:00,31.69,31.76,31.68,31.71,602500.0,24.3483,24.4021,24.3406,24.3637,602500.0
2012-11-16 15:35:00,31.71,31.75,31.65,31.71,408400.0,24.3637,24.3944,24.3176,24.3637,408400.0
2012-11-16 15:40:00,31.71,31.76,31.71,31.74,438200.0,24.3637,24.4021,24.3637,24.3867,438200.0
2012-11-16 15:45:00,31.75,31.76,31.69,31.71,659800.0,24.3944,24.4021,24.3483,24.3637,659800.0
2012-11-16 15:50:00,31.72,31.77,31.7,31.74,630200.0,24.3714,24.4098,24.356,24.3867,630200.0
2012-11-16 15:55:00,31.73,31.85,31.73,31.84,932600.0,24.379,24.4712,24.379,24.4636,932600.0
2012-11-19 09:30:00,32.12,32.43,31.95,32.41,1323600.0,24.6787,24.9169,24.5481,24.9015,1323600.0
2012-11-19 09:35:00,32.41,32.49,32.32,32.37,580900.0,24.9015,24.963,24.8324,24.8708,580900.0
2012-11-19 09:40:00,32.36,32.45,32.27,32.34,791100.0,24.8631,24.9322,24.7939,24.8477,791100.0
2012-11-19 09:45:00,32.34,32.44,32.33,32.38,314100.0,24.8477,24.9246,24.84,24.8785,314100.0
2012-11-19 09:50:00,32.39,32.41,32.34,32.4,563100.0,24.8861,24.9015,24.8477,24.8938,563100.0
2012-11-19 09:55:00,32.4,32.41,32.31,32.33,374500.0,24.8938,24.9015,24.8247,24.84,374500.0
2012-11-19 10:00:00,32.33,32.4,32.33,32.38,504000.0,24.84,24.8938,24.84,24.8785,504000.0
2012-11-19 10:05:00,32.38,32.39,32.35,32.35,376000.0,24.8785,24.8861,24.8554,24.8554,376000.0
2012-11-19 10:10:00,32.36,32.44,32.35,32.43,384400.0,24.8631,24.9246,24.8554,24.9169,384400.0
2012-11-19 10:15:00,32.42,32.59,32.42,32.57,400100.0,24.9092,25.0398,24.9092,25.0244,400100.0
2012-11-19 10:20:00,32.57,32.67,32.55,32.59,738200.0,25.0244,25.1013,25.0091,25.0398,738200.0
2012-11-19 10:25:00,32.59,32.67,32.48,32.49,566300.0,25.0398,25.1013,24.9553,24.963,566300.0
2012-11-19 10:30:00,32.5,32.52,32.46,32.51,422600.0,24.9707,24.986,24.9399,24.9783,422600.0
2012-11-19 10:35:00,32.51,32.51,32.48,32.48,284400.0,24.9783,24.9783,24.9553,24.9553,284400.0
2012-11-19 10:40:00,32.49,32.57,32.48,32.57,356000.0,24.963,25.0244,24.9553,25.0244,356000.0
2012-11-19 10:45:00,32.56,32.59,32.53,32.53,300200.0,25.0168,25.0398,24.9937,24.9937,300200.0
2012-11-19 10:50:00,32.53,32.54,32.48,32.51,419000.0,24.9937,25.0014,24.9553,24.9783,419000.0
2012-11-19 10:55:00,32.51,32.54,32.5,32.53,269000.0,24.9783,25.0014,24.9707,24.9937,269000.0
2012-11-19 11:00:00,32.53,32.54,32.37,32.4,445600.0,24.9937,25.0014,24.8708,24.8938,445600.0
2012-11-19 11:05:00,32.4,32.43,32.31,32.35,464300.0,24.8938,24.9169,24.8247,24.8554,464300.0
2012-11-19 11:10:00,32.35,32.43,32.34,32.42,187500.0,24.8554,24.9169,24.8477,24.9092,187500.0
2012-11-19 11:15:00,32.42,32.5,32.38,32.4,139600.0,24.9092,24.9707,24.8785,24.8938,139600.0
2012-11-19 11:20:00,32.4,32.4,32.32,32.36,116000.0,24.8938,24.8938,24.8324,24.8631,116000.0
2012-11-19 11:25:00,32.36,32.38,32.32,32.35,111300.0,24.8631,24.8785,24.8324,24.8554,111300.0
2012-11-19 11:30:00,32.35,32.36,32.31,32.32,115400.0,24.8554,24.8631,24.8247,24.8324,115400.0
2012-11-19 11:35:00,32.33,32.39,32.33,32.38,133900.0,24.84,24.8861,24.84,24.8785,133900.0
2012-11-19 11:40:00,32.38,32.39,32.36,32.37,68100.0,24.8785,24.8861,24.8631,24.8708,68100.0
2012-11-19 11:45:00,32.36,32.37,32.33,32.34,170400.0,24.8631,24.8708,24.84,24.8477,170400.0
2012-11-19 11:50:00,32.34,32.36,32.32,32.35,218000.0,24.8477,24.8631,24.8324,24.8554,218000.0
2012-11-19 11:55:00,32.35,32.47,32.33,32.45,380500.0,24.8554,24.9476,24.84,24.9322,380500.0
2012-11-19 12:00:00,32.45,32.51,32.43,32.48,165100.0,24.9322,24.9783,24.9169,24.9553,165100.0
2012-11-19 12:05:00,32.48,32.5,32.39,32.44,606100.0,24.9553,24.9707,24.8861,24.9246,606100.0
2012-11-19 12:10:00,32.44,32.45,32.4,32.4,99300.0,24.9246,24.9322,24.8938,24.8938,99300.0
2012-11-19 12:15:00,32.39,32.43,32.37,32.4,645100.0,24.8861,24.9169,24.8708,24.8938,645100.0
2012-11-19 12:20:00,32.4,32.44,32.37,32.41,81300.0,24.8938,24.9246,24.8708,24.9015,81300.0
2012-11-19 12:25:00,32.41,32.41,32.35,32.38,74900.0,24.9015,24.9015,24.8554,24.8785,74900.0
2012-11-19 12:30:00,32.37,32.42,32.37,32.41,64100.0,24.8708,24.9092,24.8708,24.9015,64100.0
2012-11-19 12:35:00,32.41,32.43,32.4,32.43,53900.0,24.9015,24.9169,24.8938,24.9169,53900.0
2012-11-19 12:40:00,32.42,32.43,32.36,32.4,100800.0,24.9092,24.9169,24.8631,24.8938,100800.0
2012-11-19 12:45:00,32.39,32.39,32.34,32.37,68000.0,24.8861,24.8861,24.8477,24.8708,68000.0
2012-11-19 12:50:00,32.36,32.41,32.34,32.39,59000.0,24.8631,24.9015,24.8477,24.8861,59000.0
2012-11-19 12:55:00,32.38,32.4,32.34,32.37,100600.0,24.8785,24.8938,24.8477,24.8708,100600.0
2012-11-19 13:00:00,32.36,32.41,32.34,32.41,73100.0,24.8631,24.9015,24.8477,24.9015,73100.0
2012-11-19 13:05:00,32.41,32.41,32.39,32.4,24400.0,24.9015,24.9015,24.8861,24.8938,24400.0
2012-11-19 13:10:00,32.4,32.41,32.38,32.39,80200.0,24.8938,24.9015,24.8785,24.8861,80200.0
2012-11-19 13:15:00,32.38,32.42,32.35,32.35,96300.0,24.8785,24.9092,24.8554,24.8554,96300.0
2012-11-19 13:20:00,32.36,32.37,32.34,32.37,62600.0,24.8631,24.8708,24.8477,24.8708,62600.0
2012-11-19 13:25:00,32.36,32.38,32.35,32.36,42400.0,24.8631,24.8785,24.8554,24.8631,42400.0
2012-11-19 13:30:00,32.35,32.38,32.32,32.38,125700.0,24.8554,24.8785,24.8324,24.8785,125700.0
2012-11-19 13:35:00,32.37,32.37,32.32,32.32,131500.0,24.8708,24.8708,24.8324,24.8324,131500.0
2012-11-19 13:40:00,32.32,32.33,32.27,32.27,77500.0,24.8324,24.84,24.7939,24.7939,77500.0
2012-11-19 13:45:00,32.27,32.29,32.24,32.29,118200.0,24.7939,24.8093,24.7709,24.8093,118200.0
2012-11-19 13:50:00,32.28,32.29,32.24,32.25,128900.0,24.8016,24.8093,24.7709,24.7786,128900.0
2012-11-19 13:55:00,32.25,32.25,32.24,32.24,67100.0,24.7786,24.7786,24.7709,24.7709,67100.0
2012-11-19 14:00:00,32.24,32.29,32.21,32.29,359400.0,24.7709,24.8093,24.7478,24.8093,359400.0
2012-11-19 14:05:00,32.29,32.3,32.24,32.27,520700.0,24.8093,24.817,24.7709,24.7939,520700.0
2012-11-19 14:10:00,32.27,32.29,32.26,32.28,168300.0,24.7939,24.8093,24.7863,24.8016,168300.0
2012-11-19 14:15:00,32.27,32.28,32.23,32.23,125500.0,24.7939,24.8016,24.7632,24.7632,125500.0
2012-11-19 14:20:00,32.23,32.23,32.17,32.2,295100.0,24.7632,24.7632,24.7171,24.7402,295100.0
2012-11-19 14:25:00,32.19,32.2,32.17,32.19,118900.0,24.7325,24.7402,24.7171,24.7325,118900.0
2012-11-19 14:30:00,32.18,32.19,32.18,32.19,32600.0,24.7248,24.7325,24.7248,24.7325,32600.0
2012-11-19 14:35:00,32.19,32.19,32.16,32.17,142600.0,24.7325,24.7325,24.7094,24.7171,142600.0
2012-11-19 14:40:00,32.18,32.24,32.16,32.24,180700.0,24.7248,24.7709,24.7094,24.7709,180700.0
2012-11-19 14:45:00,32.24,32.27,32.22,32.26,369500.0,24.7709,24.7939,24.7555,24.7863,369500.0
2012-11-19 14:50:00,32.25,32.3,32.23,32.29,187100.0,24.7786,24.817,24.7632,24.8093,187100.0
2012-11-19 14:55:00,32.3,32.38,32.29,32.34,491300.0,24.817,24.8785,24.8093,24.8477,491300.0
2012-11-19 15:00:00,32.34,32.34,32.28,32.29,300200.0,24.8477,24.8477,24.8016,24.8093,300200.0
2012-11-19 15:05:00,32.3,32.32,32.29,32.31,132000.0,24.817,24.8324,24.8093,24.8247,132000.0
2012-11-19 15:10:00,32.31,32.31,32.23,32.25,475100.0,24.8247,24.8247,24.7632,24.7786,475100.0
2012-11-19 15:15:00,32.25,32.27,32.24,32.27,433300.0,24.7786,24.7939,24.7709,24.7939,433300.0
2012-11-19 15:20:00,32.27,32.27,32.18,32.2,234700.0,24.7939,24.7939,24.7248,24.7402,234700.0
2012-11-19 15:25:00,32.2,32.26,32.14,32.15,697700.0,24.7402,24.7863,24.6941,24.7017,697700.0
2012-11-19 15:30:00,32.15,32.21,32.12,32.2,705700.0,24.7017,24.7478,24.6787,24.7402,705700.0
2012-11-19 15:35:00,32.21,32.25,32.2,32.23,452000.0,24.7478,24.7786,24.7402,24.7632,452000.0
2012-11-19 15:40:00,32.23,32.3,32.21,32.24,648100.0,24.7632,24.817,24.7478,24.7709,648100.0
2012-11-19 15:45:00,32.25,32.28,32.24,32.26,265400.0,24.7786,24.8016,24.7709,24.7863,265400.0
2012-11-19 15:50:00,32.26,32.38,32.25,32.35,329600.0,24.7863,24.8785,24.7786,24.8554,329600.0
2012-11-19 15:55:00,32.34,32.42,32.34,32.38,674500.0,24.8477,24.9092,24.8477,24.8785,674500.0
2012-11-20 09:30:00,32.34,32.43,32.26,32.29,191200.0,24.8477,24.9169,24.7863,24.8093,191200.0
2012-11-20 09:35:00,32.32,32.32,32.09,32.23,219800.0,24.8324,24.8324,24.6556,24.7632,219800.0
2012-11-20 09:40:00,32.23,32.25,32.11,32.14,225100.0,24.7632,24.7786,24.671,24.6941,225100.0
2012-11-20 09:45:00,32.15,32.31,32.12,32.27,288500.0,24.7017,24.8247,24.6787,24.7939,288500.0
2012-11-20 09:50:00,32.27,32.33,32.23,32.31,251500.0,24.7939,24.84,24.7632,24.8247,251500.0
2012-11-20 09:55:00,32.3,32.43,32.26,32.38,359000.0,24.817,24.9169,24.7863,24.8785,359000.0
2012-11-20 10:00:00,32.39,32.47,32.36,32.37,240500.0,24.8861,24.9476,24.8631,24.8708,240500.0
2012-11-20 10:05:00,32.37,32.45,32.29,32.29,481700.0,24.8708,24.9322,24.8093,24.8093,481700.0
2012-11-20 10:10:00,32.28,32.42,32.26,32.4,122100.0,24.8016,24.9092,24.7863,24.8938,122100.0
2012-11-20 10:15:00,32.4,32.55,32.38,32.54,153100.0,24.8938,25.0091,24.8785,25.0014,153100.0
2012-11-20 10:20:00,32.55,32.58,32.46,32.52,192600.0,25.0091,25.0321,24.9399,24.986,192600.0
2012-11-20 10:25:00,32.53,32.57,32.51,32.52,162000.0,24.9937,25.0244,24.9783,24.986,162000.0
2012-11-20 10:30:00,32.51,32.54,32.48,32.52,198400.0,24.9783,25.0014,24.9553,24.986,198400.0
2012-11-20 10:35:00,32.52,32.58,32.46,32.55,322300.0,24.986,25.0321,24.9399,25.0091,322300.0
2012-11-20 10:40:00,32.55,32.55,32.47,32.49,235300.0,25.0091,25.0091,24.9476,24.963,235300.0
2012-11-20 10:45:00,32.5,32.51,32.45,32.46,139700.0,24.9707,24.9783,24.9322,24.9399,139700.0
2012-11-20 10:50:00,32.46,32.48,32.37,32.37,146700.0,24.9399,24.9553,24.8708,24.8708,146700.0
2012-11-20 10:55:00,32.37,32.39,32.32,32.36,109700.0,24.8708,24.8861,24.8324,24.8631,109700.0
2012-11-20 11:00:00,32.36,32.36,32.3,32.35,118500.0,24.8631,24.8631,24.817,24.8554,118500.0
2012-11-20 11:05:00,32.34,32.38,32.27,32.31,114800.0,24.8477,24.8785,24.7939,24.8247,114800.0
2012-11-20 11:10:00,32.3,32.31,32.25,32.3,180700.0,24.817,24.8247,24.7786,24.817,180700.0
2012-11-20 11:15:00,32.31,32.34,32.27,32.29,141000.0,24.8247,24.8477,24.7939,24.8093,141000.0
2012-11-20 11:20:00,32.3,32.37,32.29,32.36,54100.0,24.817,24.8708,24.8093,24.8631,54100.0
2012-11-20 11:25:00,32.37,32.45,32.35,32.37,154500.0,24.8708,24.9322,24.8554,24.8708,154500.0
2012-11-20 11:30:00,32.37,32.4,32.34,32.34,106500.0,24.8708,24.8938,24.8477,24.8477,106500.0
2012-11-20 11:35:00,32.35,32.42,32.34,32.37,133400.0,24.8554,24.9092,24.8477,24.8708,133400.0
2012-11-20 11:40:00,32.37,32.37,32.32,32.35,73900.0,24.8708,24.8708,24.8324,24.8554,73900.0
2012-11-20 11:45:00,32.36,32.4,32.33,32.38,95400.0,24.8631,24.8938,24.84,24.8785,95400.0
2012-11-20 11:50:00,32.38,32.48,32.35,32.48,164000.0,24.8785,24.9553,24.8554,24.9553,164000.0
2012-11-20 11:55:00,32.48,32.51,32.47,32.49,106900.0,24.9553,24.9783,24.9476,24.963,106900.0
2012-11-20 12:00:00,32.49,32.51,32.45,32.49,94200.0,24.963,24.9783,24.9322,24.963,94200.0
2012-11-20 12:05:00,32.49,32.52,32.45,32.52,97800.0,24.963,24.986,24.9322,24.986,97800.0
2012-11-20 12:10:00,32.51,32.54,32.47,32.47,58400.0,24.9783,25.0014,24.9476,24.9476,58400.0
2012-11-20 12:15:00,32.47,32.52,32.43,32.45,97200.0,24.9476,24.986,24.9169,24.9322,97200.0
2012-11-20 12:20:00,32.45,32.51,32.45,32.49,61900.0,24.9322,24.9783,24.9322,24.963,61900.0
2012-11-20 12:25:00,32.48,32.51,32.45,32.49,65300.0,24.9553,24.9783,24.9322,24.963,65300.0
2012-11-20 12:30:00,32.48,32.48,32.44,32.45,48600.0,24.9553,24.9553,24.9246,24.9322,48600.0
2012-11-20 12:35:00,32.45,32.5,32.43,32.43,206200.0,24.9322,24.9707,24.9169,24.9169,206200.0
2012-11-20 12:40:00,32.45,32.45,32.38,32.38,306900.0,24.9322,24.9322,24.8785,24.8785,306900.0
2012-11-20 12:45:00,32.39,32.42,32.37,32.39,153400.0,24.8861,24.9092,24.8708,24.8861,153400.0
2012-11-20 12:50:00,32.39,32.41,32.38,32.41,106400.0,24.8861,24.9015,24.8785,24.9015,106400.0
2012-11-20 12:55:00,32.41,32.43,32.37,32.37,111300.0,24.9015,24.9169,24.8708,24.8708,111300.0
2012-11-20 13:00:00,32.37,32.4,32.33,32.39,165900.0,24.8708,24.8938,24.84,24.8861,165900.0
2012-11-20 13:05:00,32.38,32.4,32.33,32.34,150200.0,24.8785,24.8938,24.84,24.8477,150200.0
2012-11-20 13:10:00,32.34,32.34,32.13,32.21,271800.0,24.8477,24.8477,24.6864,24.7478,271800.0
2012-11-20 13:15:00,32.21,32.29,32.2,32.25,107700.0,24.7478,24.8093,24.7402,24.7786,107700.0
2012-11-20 13:20:00,32.25,32.26,32.22,32.24,194900.0,24.7786,24.7863,24.7555,24.7709,194900.0
2012-11-20 13:25:00,32.24,32.26,32.11,32.12,287300.0,24.7709,24.7863,24.671,24.6787,287300.0
2012-11-20 13:30:00,32.12,32.17,32.11,32.16,132800.0,24.6787,24.7171,24.671,24.7094,132800.0
2012-11-20 13:35:00,32.17,32.22,32.16,32.21,51400.0,24.7171,24.7555,24.7094,24.7478,51400.0
2012-11-20 13:40:00,32.21,32.23,32.17,32.23,112800.0,24.7478,24.7632,24.7171,24.7632,112800.0
2012-11-20 13:45:00,32.23,32.3,32.2,32.29,101400.0,24.7632,24.817,24.7402,24.8093,101400.0
2012-11-20 13:50:00,32.29,32.33,32.29,32.31,70500.0,24.8093,24.84,24.8093,24.8247,70500.0
2012-11-20 13:55:00,32.3,32.32,32.25,32.3,80200.0,24.817,24.8324,24.7786,24.817,80200.0
2012-11-20 14:00:00,32.29,32.29,32.23,32.23,76800.0,24.8093,24.8093,24.7632,24.7632,76800.0
2012-11-20 14:05:00,32.23,32.27,32.23,32.23,70100.0,24.7632,24.7939,24.7632,24.7632,70100.0
2012-11-20 14:10:00,32.23,32.3,32.23,32.26,195400.0,24.7632,24.817,24.7632,24.7863,195400.0
2012-11-20 14:15:00,32.26,32.31,32.25,32.26,103100.0,24.7863,24.8247,24.7786,24.7863,103100.0
2012-11-20 14:20:00,32.25,32.3,32.23,32.25,64400.0,24.7786,24.817,24.7632,24.7786,64400.0
2012-11-20 14:25:00,32.26,32.35,32.26,32.32,77000.0,24.7863,24.8554,24.7863,24.8324,77000.0
2012-11-20 14:30:00,32.31,32.37,32.3,32.35,89000.0,24.8247,24.8708,24.817,24.8554,89000.0
2012-11-20 14:35:00,32.35,32.36,32.28,32.32,94100.0,24.8554,24.8631,24.8016,24.8324,94100.0
2012-11-20 14:40:00,32.32,32.34,32.29,32.33,87700.0,24.8324,24.8477,24.8093,24.84,87700.0
2012-11-20 14:45:00,32.32,32.35,32.26,32.29,252800.0,24.8324,24.8554,24.7863,24.8093,252800.0
2012-11-20 14:50:00,32.28,32.33,32.26,32.27,132900.0,24.8016,24.84,24.7863,24.7939,132900.0
2012-11-20 14:55:00,32.27,32.32,32.25,32.3,153200.0,24.7939,24.8324,24.7786,24.817,153200.0
2012-11-20 15:00:00,32.32,32.41,32.31,32.41,151200.0,24.8324,24.9015,24.8247,24.9015,151200.0
2012-11-20 15:05:00,32.4,32.41,32.32,32.4,175800.0,24.8938,24.9015,24.8324,24.8938,175800.0
2012-11-20 15:10:00,32.4,32.43,32.37,32.4,66600.0,24.8938,24.9169,24.8708,24.8938,66600.0
2012-11-20 15:15:00,32.4,32.41,32.35,32.4,76200.0,24.8938,24.9015,24.8554,24.8938,76200.0
2012-11-20 15:20:00,32.39,32.4,32.35,32.39,117900.0,24.8861,24.8938,24.8554,24.8861,117900.0
2012-11-20 15:25:00,32.39,32.41,32.32,32.37,107400.0,24.8861,24.9015,24.8324,24.8708,107400.0
2012-11-20 15:30:00,32.37,32.43,32.37,32.41,171600.0,24.8708,24.9169,24.8708,24.9015,171600.0
2012-11-20 15:35:00,32.4,32.41,32.33,32.34,279700.0,24.8938,24.9015,24.84,24.8477,279700.0
2012-11-20 15:40:00,32.35,32.35,32.29,32.29,182500.0,24.8554,24.8554,24.8093,24.8093,182500.0
2012-11-20 15:45:00,32.29,32.34,32.28,32.32,190500.0,24.8093,24.8477,24.8016,24.8324,190500.0
2012-11-20 15:50:00,32.33,32.4,32.32,32.38,337500.0,24.84,24.8938,24.8324,24.8785,337500.0
2012-11-20 15:55:00,32.38,32.41,32.36,32.41,453000.0,24.8785,24.9015,24.8631,24.9015,453000.0
2012-11-21 09:30:00,32.62,32.63,32.49,32.61,215900.0,25.0629,25.0705,24.963,25.0552,215900.0
2012-11-21 09:35:00,32.61,32.63,32.5,32.52,155800.0,25.0552,25.0705,24.9707,24.986,155800.0
2012-11-21 09:40:00,32.51,32.52,32.33,32.34,254800.0,24.9783,24.986,24.84,24.8477,254800.0
2012-11-21 09:45:00,32.35,32.39,32.25,32.29,412100.0,24.8554,24.8861,24.7786,24.8093,412100.0
2012-11-21 09:50:00,32.29,32.4,32.28,32.34,240300.0,24.8093,24.8938,24.8016,24.8477,240300.0
2012-11-21 09:55:00,32.34,32.4,32.34,32.39,109700.0,24.8477,24.8938,24.8477,24.8861,109700.0
2012-11-21 10:00:00,32.39,32.4,32.33,32.36,276600.0,24.8861,24.8938,24.84,24.8631,276600.0
2012-11-21 10:05:00,32.37,32.37,32.2,32.27,222000.0,24.8708,24.8708,24.7402,24.7939,222000.0
2012-11-21 10:10:00,32.27,32.37,32.25,32.35,160300.0,24.7939,24.8708,24.7786,24.8554,160300.0
2012-11-21 10:15:00,32.34,32.4,32.34,32.36,121200.0,24.8477,24.8938,24.8477,24.8631,121200.0
2012-11-21 10:20:00,32.37,32.39,32.31,32.34,75000.0,24.8708,24.8861,24.8247,24.8477,75000.0
2012-11-21 10:25:00,32.34,32.36,32.27,32.32,515700.0,24.8477,24.8631,24.7939,24.8324,515700.0
2012-11-21 10:30:00,32.31,32.39,32.29,32.35,323300.0,24.8247,24.8861,24.8093,24.8554,323300.0
2012-11-21 10:35:00,32.35,32.38,32.32,32.32,265900.0,24.8554,24.8785,24.8324,24.8324,265900.0
2012-11-21 10:40:00,32.33,32.35,32.27,32.3,179700.0,24.84,24.8554,24.7939,24.817,179700.0
2012-11-21 10:45:00,32.29,32.31,32.24,32.3,124100.0,24.8093,24.8247,24.7709,24.817,124100.0
2012-11-21 10:50:00,32.3,32.3,32.25,32.29,99400.0,24.817,24.817,24.7786,24.8093,99400.0
2012-11-21 10:55:00,32.29,32.31,32.24,32.26,85900.0,24.8093,24.8247,24.7709,24.7863,85900.0
2012-11-21 11:00:00,32.26,32.27,32.23,32.25,65300.0,24.7863,24.7939,24.7632,24.7786,65300.0
2012-11-21 11:05:00,32.25,32.3,32.22,32.27,70300.0,24.7786,24.817,24.7555,24.7939,70300.0
2012-11-21 11:10:00,32.27,32.35,32.27,32.35,61800.0,24.7939,24.8554,24.7939,24.8554,61800.0
2012-11-21 11:15:00,32.35,32.35,32.3,32.3,86000.0,24.8554,24.8554,24.817,24.817,86000.0
2012-11-21 11:20:00,32.29,32.29,32.21,32.21,78300.0,24.8093,24.8093,24.7478,24.7478,78300.0
2012-11-21 11:25:00,32.22,32.24,32.2,32.23,86500.0,24.7555,24.7709,24.7402,24.7632,86500.0
2012-11-21 11:30:00,32.22,32.26,32.21,32.25,68600.0,24.7555,24.7863,24.7478,24.7786,68600.0
2012-11-21 11:35:00,32.25,32.25,32.21,32.23,54200.0,24.7786,24.7786,24.7478,24.7632,54200.0
2012-11-21 11:40:00,32.22,32.3,32.22,32.28,89400.0,24.7555,24.817,24.7555,24.8016,89400.0
2012-11-21 11:45:00,32.27,32.3,32.22,32.25,58800.0,24.7939,24.817,24.7555,24.7786,58800.0
2012-11-21 11:50:00,32.25,32.27,32.2,32.2,80100.0,24.7786,24.7939,24.7402,24.7402,80100.0
2012-11-21 11:55:00,32.2,32.24,32.2,32.21,79200.0,24.7402,24.7709,24.7402,24.7478,79200.0
2012-11-21 12:00:00,32.22,32.25,32.21,32.23,59800.0,24.7555,24.7786,24.7478,24.7632,59800.0
2012-11-21 12:05:00,32.22,32.25,32.22,32.23,53800.0,24.7555,24.7786,24.7555,24.7632,53800.0
2012-11-21 12:10:00,32.23,32.28,32.23,32.26,44500.0,24.7632,24.8016,24.7632,24.7863,44500.0
2012-11-21 12:15:00,32.27,32.3,32.25,32.27,76100.0,24.7939,24.817,24.7786,24.7939,76100.0
2012-11-21 12:20:00,32.26,32.34,32.25,32.33,40100.0,24.7863,24.8477,24.7786,24.84,40100.0
2012-11-21 12:25:00,32.33,32.39,32.33,32.38,93700.0,24.84,24.8861,24.84,24.8785,93700.0
2012-11-21 12:30:00,32.38,32.42,32.35,32.4,97000.0,24.8785,24.9092,24.8554,24.8938,97000.0
2012-11-21 12:35:00,32.4,32.48,32.39,32.46,149900.0,24.8938,24.9553,24.8861,24.9399,149900.0
2012-11-21 12:40:00,32.46,32.5,32.43,32.44,121800.0,24.9399,24.9707,24.9169,24.9246,121800.0
2012-11-21 12:45:00,32.43,32.48,32.43,32.45,51700.0,24.9169,24.9553,24.9169,24.9322,51700.0
2012-11-21 12:50:00,32.45,32.48,32.42,32.46,50400.0,24.9322,24.9553,24.9092,24.9399,50400.0
2012-11-21 12:55:00,32.46,32.46,32.39,32.4,99900.0,24.9399,24.9399,24.8861,24.8938,99900.0
2012-11-21 13:00:00,32.41,32.41,32.37,32.37,34200.0,24.9015,24.9015,24.8708,24.8708,34200.0
2012-11-21 13:05:00,32.37,32.38,32.35,32.35,35300.0,24.8708,24.8785,24.8554,24.8554,35300.0
2012-11-21 13:10:00,32.36,32.36,32.33,32.35,87100.0,24.8631,24.8631,24.84,24.8554,87100.0
2012-11-21 13:15:00,32.35,32.37,32.32,32.35,59100.0,24.8554,24.8708,24.8324,24.8554,59100.0
2012-11-21 13:20:00,32.36,32.39,32.36,32.38,28400.0,24.8631,24.8861,24.8631,24.8785,28400.0
2012-11-21 13:25:00,32.38,32.41,32.38,32.4,93400.0,24.8785,24.9015,24.8785,24.8938,93400.0
2012-11-21 13:30:00,32.4,32.43,32.39,32.43,58500.0,24.8938,24.9169,24.8861,24.9169,58500.0
2012-11-21 13:35:00,32.43,32.46,32.41,32.45,100900.0,24.9169,24.9399,24.9015,24.9322,100900.0
2012-11-21 13:40:00,32.44,32.48,32.44,32.48,289100.0,24.9246,24.9553,24.9246,24.9553,289100.0
2012-11-21 13:45:00,32.48,32.54,32.47,32.48,209500.0,24.9553,25.0014,24.9476,24.9553,209500.0
2012-11-21 13:50:00,32.48,32.51,32.47,32.5,111200.0,24.9553,24.9783,24.9476,24.9707,111200.0
2012-11-21 13:55:00,32.5,32.54,32.49,32.5,74000.0,24.9707,25.0014,24.963,24.9707,74000.0
2012-11-21 14:00:00,32.49,32.53,32.49,32.53,58900.0,24.963,24.9937,24.963,24.9937,58900.0
2012-11-21 14:05:00,32.53,32.58,32.52,32.54,172700.0,24.9937,25.0321,24.986,25.0014,172700.0
2012-11-21 14:10:00,32.55,32.55,32.48,32.5,110200.0,25.0091,25.0091,24.9553,24.9707,110200.0
2012-11-21 14:15:00,32.49,32.5,32.44,32.45,115800.0,24.963,24.9707,24.9246,24.9322,115800.0
2012-11-21 14:20:00,32.44,32.46,32.42,32.42,52000.0,24.9246,24.9399,24.9092,24.9092,52000.0
2012-11-21 14:25:00,32.43,32.46,32.4,32.46,126400.0,24.9169,24.9399,24.8938,24.9399,126400.0
2012-11-21 14:30:00,32.46,32.48,32.43,32.47,51200.0,24.9399,24.9553,24.9169,24.9476,51200.0
2012-11-21 14:35:00,32.47,32.53,32.44,32.53,108300.0,24.9476,24.9937,24.9246,24.9937,108300.0
2012-11-21 14:40:00,32.52,32.55,32.52,32.54,54600.0,24.986,25.0091,24.986,25.0014,54600.0
2012-11-21 14:45:00,32.53,32.58,32.52,32.53,87100.0,24.9937,25.0321,24.986,24.9937,87100.0
2012-11-21 14:50:00,32.53,32.55,32.52,32.52,34500.0,24.9937,25.0091,24.986,24.986,34500.0
2012-11-21 14:55:00,32.52,32.52,32.47,32.47,97400.0,24.986,24.986,24.9476,24.9476,97400.0
2012-11-21 15:00:00,32.48,32.52,32.46,32.51,165300.0,24.9553,24.986,24.9399,24.9783,165300.0
2012-11-21 15:05:00,32.52,32.56,32.52,32.56,41500.0,24.986,25.0168,24.986,25.0168,41500.0
2012-11-21 15:10:00,32.56,32.6,32.52,32.53,150700.0,25.0168,25.0475,24.986,24.9937,150700.0
2012-11-21 15:15:00,32.53,32.6,32.52,32.6,112800.0,24.9937,25.0475,24.986,25.0475,112800.0
2012-11-21 15:20:00,32.59,32.6,32.56,32.56,134800.0,25.0398,25.0475,25.0168,25.0168,134800.0
2012-11-21 15:25:00,32.56,32.6,32.54,32.56,189500.0,25.0168,25.0475,25.0014,25.0168,189500.0
2012-11-21 15:30:00,32.57,32.58,32.54,32.57,150900.0,25.0244,25.0321,25.0014,25.0244,150900.0
2012-11-21 15:35:00,32.58,32.6,32.57,32.59,91800.0,25.0321,25.0475,25.0244,25.0398,91800.0
2012-11-21 15:40:00,32.6,32.63,32.58,32.63,111200.0,25.0475,25.0705,25.0321,25.0705,111200.0
2012-11-21 15:45:00,32.63,32.65,32.61,32.63,179000.0,25.0705,25.0859,25.0552,25.0705,179000.0
2012-11-21 15:50:00,32.63,32.64,32.58,32.63,176000.0,25.0705,25.0782,25.0321,25.0705,176000.0
2012-11-21 15:55:00,32.64,32.67,32.63,32.67,250400.0,25.0782,25.1013,25.0705,25.1013,250400.0
2012-11-23 09:30:00,32.75,32.86,32.67,32.76,138400.0,25.1627,25.2472,25.1013,25.1704,138400.0
2012-11-23 09:35:00,32.75,32.75,32.65,32.68,85000.0,25.1627,25.1627,25.0859,25.109,85000.0
2012-11-23 09:40:00,32.69,32.75,32.69,32.73,97200.0,25.1166,25.1627,25.1166,25.1474,97200.0
2012-11-23 09:45:00,32.73,32.75,32.69,32.73,62700.0,25.1474,25.1627,25.1166,25.1474,62700.0
2012-11-23 09:50:00,32.72,32.76,32.7,32.74,116300.0,25.1397,25.1704,25.1243,25.1551,116300.0
2012-11-23 09:55:00,32.75,32.79,32.71,32.77,101100.0,25.1627,25.1935,25.132,25.1781,101100.0
2012-11-23 10:00:00,32.77,32.86,32.7,32.72,178000.0,25.1781,25.2472,25.1243,25.1397,178000.0
2012-11-23 10:05:00,32.73,32.76,32.71,32.76,51700.0,25.1474,25.1704,25.132,25.1704,51700.0
2012-11-23 10:10:00,32.76,32.76,32.73,32.75,89900.0,25.1704,25.1704,25.1474,25.1627,89900.0
2012-11-23 10:15:00,32.76,32.76,32.73,32.75,116900.0,25.1704,25.1704,25.1474,25.1627,116900.0
2012-11-23 10:20:00,32.74,32.78,32.73,32.78,89400.0,25.1551,25.1858,25.1474,25.1858,89400.0
2012-11-23 10:25:00,32.77,32.84,32.77,32.81,113800.0,25.1781,25.2319,25.1781,25.2088,113800.0
2012-11-23 10:30:00,32.8,32.83,32.76,32.77,138500.0,25.2011,25.2242,25.1704,25.1781,138500.0
2012-11-23 10:35:00,32.76,32.8,32.73,32.79,89200.0,25.1704,25.2011,25.1474,25.1935,89200.0
2012-11-23 10:40:00,32.8,32.82,32.77,32.81,53100.0,25.2011,25.2165,25.1781,25.2088,53100.0
2012-11-23 10:45:00,32.81,32.82,32.76,32.82,61400.0,25.2088,25.2165,25.1704,25.2165,61400.0
2012-11-23 10:50:00,32.82,32.85,32.81,32.83,66200.0,25.2165,25.2396,25.2088,25.2242,66200.0
2012-11-23 10:55:00,32.82,32.85,32.81,32.84,79500.0,25.2165,25.2396,25.2088,25.2319,79500.0
2012-11-23 11:00:00,32.83,32.83,32.78,32.8,110900.0,25.2242,25.2242,25.1858,25.2011,110900.0
2012-11-23 11:05:00,32.8,32.85,32.71,32.72,129000.0,25.2011,25.2396,25.132,25.1397,129000.0
2012-11-23 11:10:00,32.72,32.79,32.7,32.79,103300.0,25.1397,25.1935,25.1243,25.1935,103300.0
2012-11-23 11:15:00,32.79,32.82,32.79,32.8,74800.0,25.1935,25.2165,25.1935,25.2011,74800.0
2012-11-23 11:20:00,32.79,32.82,32.79,32.8,57800.0,25.1935,25.2165,25.1935,25.2011,57800.0
2012-11-23 11:25:00,32.8,32.82,32.77,32.78,124300.0,25.2011,25.2165,25.1781,25.1858,124300.0
2012-11-23 11:30:00,32.79,32.82,32.78,32.81,69200.0,25.1935,25.2165,25.1858,25.2088,69200.0
2012-11-23 11:35:00,32.81,32.82,32.76,32.76,115400.0,25.2088,25.2165,25.1704,25.1704,115400.0
2012-11-23 11:40:00,32.75,32.77,32.71,32.72,91800.0,25.1627,25.1781,25.132,25.1397,91800.0
2012-11-23 11:45:00,32.71,32.73,32.67,32.68,118000.0,25.132,25.1474,25.1013,25.109,118000.0
2012-11-23 11:50:00,32.68,32.69,32.65,32.65,66700.0,25.109,25.1166,25.0859,25.0859,66700.0
2012-11-23 11:55:00,32.65,32.71,32.64,32.71,75300.0,25.0859,25.132,25.0782,25.132,75300.0
2012-11-23 12:00:00,32.72,32.75,32.7,32.71,70800.0,25.1397,25.1627,25.1243,25.132,70800.0
2012-11-23 12:05:00,32.7,32.7,32.63,32.63,74200.0,25.1243,25.1243,25.0705,25.0705,74200.0
2012-11-23 12:10:00,32.63,32.64,32.61,32.63,61200.0,25.0705,25.0782,25.0552,25.0705,61200.0
2012-11-23 12:15:00,32.62,32.62,32.59,32.6,78000.0,25.0629,25.0629,25.0398,25.0475,78000.0
2012-11-23 12:20:00,32.6,32.66,32.58,32.64,92600.0,25.0475,25.0936,25.0321,25.0782,92600.0
2012-11-23 12:25:00,32.65,32.7,32.63,32.69,44600.0,25.0859,25.1243,25.0705,25.1166,44600.0
2012-11-23 12:30:00,32.69,32.72,32.67,32.72,118600.0,25.1166,25.1397,25.1013,25.1397,118600.0
2012-11-23 12:35:00,32.72,32.76,32.7,32.76,64800.0,25.1397,25.1704,25.1243,25.1704,64800.0
2012-11-23 12:40:00,32.76,32.76,32.69,32.7,94700.0,25.1704,25.1704,25.1166,25.1243,94700.0
2012-11-23 12:45:00,32.71,32.73,32.67,32.69,96600.0,25.132,25.1474,25.1013,25.1166,96600.0
2012-11-23 12:50:00,32.69,32.76,32.69,32.75,146600.0,25.1166,25.1704,25.1166,25.1627,146600.0
2012-11-23 12:55:00,32.74,32.84,32.74,32.82,270400.0,25.1551,25.2319,25.1551,25.2165,270400.0
2012-11-26 09:30:00,32.71,32.75,32.6,32.7,221900.0,25.132,25.1627,25.0475,25.1243,221900.0
2012-11-26 09:35:00,32.71,32.82,32.7,32.8,295300.0,25.132,25.2165,25.1243,25.2011,295300.0
2012-11-26 09:40:00,32.8,32.83,32.76,32.79,264500.0,25.2011,25.2242,25.1704,25.1935,264500.0
2012-11-26 09:45:00,32.8,32.89,32.78,32.89,124700.0,25.2011,25.2703,25.1858,25.2703,124700.0
2012-11-26 09:50:00,32.89,32.89,32.79,32.81,100300.0,25.2703,25.2703,25.1935,25.2088,100300.0
2012-11-26 09:55:00,32.8,32.87,32.77,32.86,239500.0,25.2011,25.2549,25.1781,25.2472,239500.0
2012-11-26 10:00:00,32.86,32.87,32.75,32.75,588900.0,25.2472,25.2549,25.1627,25.1627,588900.0
2012-11-26 10:05:00,32.74,32.77,32.62,32.65,262600.0,25.1551,25.1781,25.0629,25.0859,262600.0
2012-11-26 10:10:00,32.65,32.68,32.62,32.62,148800.0,25.0859,25.109,25.0629,25.0629,148800.0
2012-11-26 10:15:00,32.62,32.67,32.6,32.67,217000.0,25.0629,25.1013,25.0475,25.1013,217000.0
2012-11-26 10:20:00,32.66,32.67,32.62,32.64,128100.0,25.0936,25.1013,25.0629,25.0782,128100.0
2012-11-26 10:25:00,32.64,32.68,32.63,32.64,92700.0,25.0782,25.109,25.0705,25.0782,92700.0
2012-11-26 10:30:00,32.64,32.72,32.63,32.64,132300.0,25.0782,25.1397,25.0705,25.0782,132300.0
2012-11-26 10:35:00,32.64,32.69,32.64,32.67,170400.0,25.0782,25.1166,25.0782,25.1013,170400.0
2012-11-26 10:40:00,32.68,32.72,32.65,32.71,116600.0,25.109,25.1397,25.0859,25.132,116600.0
2012-11-26 10:45:00,32.71,32.75,32.68,32.72,180600.0,25.132,25.1627,25.109,25.1397,180600.0
2012-11-26 10:50:00,32.72,32.77,32.68,32.77,174900.0,25.1397,25.1781,25.109,25.1781,174900.0
2012-11-26 10:55:00,32.77,32.77,32.66,32.66,148300.0,25.1781,25.1781,25.0936,25.0936,148300.0
2012-11-26 11:00:00,32.67,32.69,32.61,32.61,160800.0,25.1013,25.1166,25.0552,25.0552,160800.0
2012-11-26 11:05:00,32.62,32.67,32.61,32.64,159700.0,25.0629,25.1013,25.0552,25.0782,159700.0
2012-11-26 11:10:00,32.64,32.65,32.59,32.63,116200.0,25.0782,25.0859,25.0398,25.0705,116200.0
2012-11-26 11:15:00,32.62,32.63,32.58,32.59,112300.0,25.0629,25.0705,25.0321,25.0398,112300.0
2012-11-26 11:20:00,32.6,32.63,32.53,32.57,192500.0,25.0475,25.0705,24.9937,25.0244,192500.0
2012-11-26 11:25:00,32.57,32.62,32.53,32.61,141600.0,25.0244,25.0629,24.9937,25.0552,141600.0
2012-11-26 11:30:00,32.61,32.67,32.59,32.67,57400.0,25.0552,25.1013,25.0398,25.1013,57400.0
2012-11-26 11:35:00,32.66,32.71,32.66,32.69,99400.0,25.0936,25.132,25.0936,25.1166,99400.0
2012-11-26 11:40:00,32.7,32.73,32.69,32.7,35600.0,25.1243,25.1474,25.1166,25.1243,35600.0
2012-11-26 11:45:00,32.7,32.77,32.7,32.77,79700.0,25.1243,25.1781,25.1243,25.1781,79700.0
2012-11-26 11:50:00,32.77,32.78,32.7,32.7,59800.0,25.1781,25.1858,25.1243,25.1243,59800.0
2012-11-26 11:55:00,32.7,32.78,32.7,32.75,52400.0,25.1243,25.1858,25.1243,25.1627,52400.0
2012-11-26 12:00:00,32.75,32.79,32.74,32.76,50700.0,25.1627,25.1935,25.1551,25.1704,50700.0
2012-11-26 12:05:00,32.76,32.77,32.71,32.76,48400.0,25.1704,25.1781,25.132,25.1704,48400.0
2012-11-26 12:10:00,32.77,32.79,32.74,32.74,66700.0,25.1781,25.1935,25.1551,25.1551,66700.0
2012-11-26 12:15:00,32.74,32.79,32.74,32.78,54000.0,25.1551,25.1935,25.1551,25.1858,54000.0
2012-11-26 12:20:00,32.78,32.82,32.76,32.79,86100.0,25.1858,25.2165,25.1704,25.1935,86100.0
2012-11-26 12:25:00,32.79,32.82,32.79,32.81,111700.0,25.1935,25.2165,25.1935,25.2088,111700.0
2012-11-26 12:30:00,32.81,32.82,32.77,32.77,172500.0,25.2088,25.2165,25.1781,25.1781,172500.0
2012-11-26 12:35:00,32.77,32.84,32.77,32.83,142600.0,25.1781,25.2319,25.1781,25.2242,142600.0
2012-11-26 12:40:00,32.83,32.87,32.8,32.84,86100.0,25.2242,25.2549,25.2011,25.2319,86100.0
2012-11-26 12:45:00,32.84,32.87,32.84,32.87,35300.0,25.2319,25.2549,25.2319,25.2549,35300.0
2012-11-26 12:50:00,32.87,32.9,32.85,32.88,120600.0,25.2549,25.278,25.2396,25.2626,120600.0
2012-11-26 12:55:00,32.88,32.88,32.84,32.88,42500.0,25.2626,25.2626,25.2319,25.2626,42500.0
2012-11-26 13:00:00,32.88,32.88,32.84,32.87,31400.0,25.2626,25.2626,25.2319,25.2549,31400.0
2012-11-26 13:05:00,32.86,32.87,32.82,32.84,33600.0,25.2472,25.2549,25.2165,25.2319,33600.0
2012-11-26 13:10:00,32.82,32.85,32.8,32.82,57600.0,25.2165,25.2396,25.2011,25.2165,57600.0
2012-11-26 13:15:00,32.82,32.9,32.82,32.9,69000.0,25.2165,25.278,25.2165,25.278,69000.0
2012-11-26 13:20:00,32.9,32.92,32.86,32.86,53000.0,25.278,25.2933,25.2472,25.2472,53000.0
2012-11-26 13:25:00,32.87,32.88,32.82,32.84,70300.0,25.2549,25.2626,25.2165,25.2319,70300.0
2012-11-26 13:30:00,32.84,32.89,32.83,32.89,73100.0,25.2319,25.2703,25.2242,25.2703,73100.0
2012-11-26 13:35:00,32.89,32.89,32.8,32.81,63000.0,25.2703,25.2703,25.2011,25.2088,63000.0
2012-11-26 13:40:00,32.82,32.83,32.76,32.8,85800.0,25.2165,25.2242,25.1704,25.2011,85800.0
2012-11-26 13:45:00,32.8,32.82,32.79,32.81,56000.0,25.2011,25.2165,25.1935,25.2088,56000.0
2012-11-26 13:50:00,32.81,32.86,32.81,32.86,44100.0,25.2088,25.2472,25.2088,25.2472,44100.0
2012-11-26 13:55:00,32.87,32.88,32.83,32.85,68500.0,25.2549,25.2626,25.2242,25.2396,68500.0
2012-11-26 14:00:00,32.86,32.87,32.82,32.86,115900.0,25.2472,25.2549,25.2165,25.2472,115900.0
2012-11-26 14:05:00,32.86,32.87,32.84,32.87,50600.0,25.2472,25.2549,25.2319,25.2549,50600.0
2012-11-26 14:10:00,32.87,32.9,32.86,32.87,79600.0,25.2549,25.278,25.2472,25.2549,79600.0
2012-11-26 14:15:00,32.87,32.9,32.87,32.87,35400.0,25.2549,25.278,25.2549,25.2549,35400.0
2012-11-26 14:20:00,32.87,32.9,32.86,32.86,86500.0,25.2549,25.278,25.2472,25.2472,86500.0
2012-11-26 14:25:00,32.85,32.88,32.82,32.84,53800.0,25.2396,25.2626,25.2165,25.2319,53800.0
2012-11-26 14:30:00,32.84,32.86,32.81,32.82,69500.0,25.2319,25.2472,25.2088,25.2165,69500.0
2012-11-26 14:35:00,32.82,32.83,32.78,32.82,263800.0,25.2165,25.2242,25.1858,25.2165,263800.0
2012-11-26 14:40:00,32.83,32.86,32.81,32.86,102600.0,25.2242,25.2472,25.2088,25.2472,102600.0
2012-11-26 14:45:00,32.86,32.93,32.86,32.91,216900.0,25.2472,25.301,25.2472,25.2857,216900.0
2012-11-26 14:50:00,32.91,32.97,32.91,32.97,110800.0,25.2857,25.3318,25.2857,25.3318,110800.0
2012-11-26 14:55:00,32.95,32.95,32.88,32.9,119500.0,25.3164,25.3164,25.2626,25.278,119500.0
2012-11-26 15:00:00,32.9,32.9,32.86,32.86,148200.0,25.278,25.278,25.2472,25.2472,148200.0
2012-11-26 15:05:00,32.87,32.88,32.84,32.84,126300.0,25.2549,25.2626,25.2319,25.2319,126300.0
2012-11-26 15:10:00,32.84,32.86,32.81,32.81,101300.0,25.2319,25.2472,25.2088,25.2088,101300.0
2012-11-26 15:15:00,32.81,32.85,32.79,32.84,78500.0,25.2088,25.2396,25.1935,25.2319,78500.0
2012-11-26 15:20:00,32.83,32.88,32.81,32.86,91600.0,25.2242,25.2626,25.2088,25.2472,91600.0
2012-11-26 15:25:00,32.86,32.92,32.86,32.89,185300.0,25.2472,25.2933,25.2472,25.2703,185300.0
2012-11-26 15:30:00,32.89,32.9,32.85,32.88,190300.0,25.2703,25.278,25.2396,25.2626,190300.0
2012-11-26 15:35:00,32.88,32.9,32.82,32.88,130700.0,25.2626,25.278,25.2165,25.2626,130700.0
2012-11-26 15:40:00,32.87,32.94,32.87,32.91,117800.0,25.2549,25.3087,25.2549,25.2857,117800.0
2012-11-26 15:45:00,32.91,32.95,32.88,32.92,170800.0,25.2857,25.3164,25.2626,25.2933,170800.0
2012-11-26 15:50:00,32.93,32.93,32.87,32.87,198800.0,25.301,25.301,25.2549,25.2549,198800.0
2012-11-26 15:55:00,32.88,32.98,32.88,32.97,389000.0,25.2626,25.3394,25.2626,25.3318,389000.0
2012-11-27 09:30:00,32.86,32.87,32.72,32.8,273500.0,25.2472,25.2549,25.1397,25.2011,273500.0
2012-11-27 09:35:00,32.81,32.84,32.7,32.84,224600.0,25.2088,25.2319,25.1243,25.2319,224600.0
2012-11-27 09:40:00,32.84,32.86,32.77,32.86,206600.0,25.2319,25.2472,25.1781,25.2472,206600.0
2012-11-27 09:45:00,32.87,32.88,32.8,32.87,207500.0,25.2549,25.2626,25.2011,25.2549,207500.0
2012-11-27 09:50:00,32.88,32.96,32.85,32.94,348800.0,25.2626,25.3241,25.2396,25.3087,348800.0
2012-11-27 09:55:00,32.94,32.97,32.9,32.96,154300.0,25.3087,25.3318,25.278,25.3241,154300.0
2012-11-27 10:00:00,32.97,32.97,32.72,32.72,291600.0,25.3318,25.3318,25.1397,25.1397,291600.0
2012-11-27 10:05:00,32.73,32.85,32.7,32.85,364100.0,25.1474,25.2396,25.1243,25.2396,364100.0
2012-11-27 10:10:00,32.86,32.89,32.83,32.88,103100.0,25.2472,25.2703,25.2242,25.2626,103100.0
2012-11-27 10:15:00,32.88,32.88,32.81,32.83,176600.0,25.2626,25.2626,25.2088,25.2242,176600.0
2012-11-27 10:20:00,32.84,32.89,32.78,32.8,153700.0,25.2319,25.2703,25.1858,25.2011,153700.0
2012-11-27 10:25:00,32.8,32.85,32.76,32.76,90400.0,25.2011,25.2396,25.1704,25.1704,90400.0
2012-11-27 10:30:00,32.77,32.78,32.72,32.75,233100.0,25.1781,25.1858,25.1397,25.1627,233100.0
2012-11-27 10:35:00,32.75,32.77,32.7,32.72,270100.0,25.1627,25.1781,25.1243,25.1397,270100.0
2012-11-27 10:40:00,32.73,32.76,32.72,32.73,133100.0,25.1474,25.1704,25.1397,25.1474,133100.0
2012-11-27 10:45:00,32.73,32.84,32.71,32.79,174200.0,25.1474,25.2319,25.132,25.1935,174200.0
2012-11-27 10:50:00,32.79,32.88,32.77,32.86,110300.0,25.1935,25.2626,25.1781,25.2472,110300.0
2012-11-27 10:55:00,32.86,32.86,32.81,32.81,63200.0,25.2472,25.2472,25.2088,25.2088,63200.0
2012-11-27 11:00:00,32.8,32.88,32.8,32.83,91400.0,25.2011,25.2626,25.2011,25.2242,91400.0
2012-11-27 11:05:00,32.83,32.84,32.75,32.76,153000.0,25.2242,25.2319,25.1627,25.1704,153000.0
2012-11-27 11:10:00,32.75,32.76,32.72,32.74,147000.0,25.1627,25.1704,25.1397,25.1551,147000.0
2012-11-27 11:15:00,32.75,32.76,32.69,32.7,163600.0,25.1627,25.1704,25.1166,25.1243,163600.0
2012-11-27 11:20:00,32.7,32.74,32.67,32.68,128800.0,25.1243,25.1551,25.1013,25.109,128800.0
2012-11-27 11:25:00,32.67,32.7,32.63,32.69,161600.0,25.1013,25.1243,25.0705,25.1166,161600.0
2012-11-27 11:30:00,32.69,32.71,32.65,32.68,75800.0,25.1166,25.132,25.0859,25.109,75800.0
2012-11-27 11:35:00,32.68,32.84,32.67,32.81,115700.0,25.109,25.2319,25.1013,25.2088,115700.0
2012-11-27 11:40:00,32.82,32.85,32.77,32.85,116300.0,25.2165,25.2396,25.1781,25.2396,116300.0
2012-11-27 11:45:00,32.85,32.88,32.8,32.85,102900.0,25.2396,25.2626,25.2011,25.2396,102900.0
2012-11-27 11:50:00,32.85,32.93,32.84,32.88,96800.0,25.2396,25.301,25.2319,25.2626,96800.0
2012-11-27 11:55:00,32.89,32.91,32.86,32.86,67200.0,25.2703,25.2857,25.2472,25.2472,67200.0
2012-11-27 12:00:00,32.86,32.88,32.83,32.84,268200.0,25.2472,25.2626,25.2242,25.2319,268200.0
2012-11-27 12:05:00,32.84,32.86,32.82,32.85,174000.0,25.2319,25.2472,25.2165,25.2396,174000.0
2012-11-27 12:10:00,32.85,32.9,32.85,32.87,54500.0,25.2396,25.278,25.2396,25.2549,54500.0
2012-11-27 12:15:00,32.87,32.88,32.81,32.84,52000.0,25.2549,25.2626,25.2088,25.2319,52000.0
2012-11-27 12:20:00,32.84,32.85,32.78,32.8,88200.0,25.2319,25.2396,25.1858,25.2011,88200.0
2012-11-27 12:25:00,32.8,32.81,32.78,32.8,51100.0,25.2011,25.2088,25.1858,25.2011,51100.0
2012-11-27 12:30:00,32.79,32.81,32.77,32.8,124000.0,25.1935,25.2088,25.1781,25.2011,124000.0
2012-11-27 12:35:00,32.79,32.83,32.79,32.83,97000.0,25.1935,25.2242,25.1935,25.2242,97000.0
2012-11-27 12:40:00,32.83,32.87,32.82,32.85,90200.0,25.2242,25.2549,25.2165,25.2396,90200.0
2012-11-27 12:45:00,32.85,32.85,32.81,32.83,58500.0,25.2396,25.2396,25.2088,25.2242,58500.0
2012-11-27 12:50:00,32.83,32.83,32.75,32.75,35000.0,25.2242,25.2242,25.1627,25.1627,35000.0
2012-11-27 12:55:00,32.75,32.79,32.73,32.78,52300.0,25.1627,25.1935,25.1474,25.1858,52300.0
2012-11-27 13:00:00,32.78,32.78,32.69,32.72,95900.0,25.1858,25.1858,25.1166,25.1397,95900.0
2012-11-27 13:05:00,32.73,32.78,32.73,32.76,71700.0,25.1474,25.1858,25.1474,25.1704,71700.0
2012-11-27 13:10:00,32.76,32.77,32.71,32.74,40200.0,25.1704,25.1781,25.132,25.1551,40200.0
2012-11-27 13:15:00,32.74,32.82,32.73,32.79,40900.0,25.1551,25.2165,25.1474,25.1935,40900.0
2012-11-27 13:20:00,32.8,32.8,32.74,32.77,31300.0,25.2011,25.2011,25.1551,25.1781,31300.0
2012-11-27 13:25:00,32.77,32.77,32.69,32.73,66600.0,25.1781,25.1781,25.1166,25.1474,66600.0
2012-11-27 13:30:00,32.72,32.77,32.7,32.72,43000.0,25.1397,25.1781,25.1243,25.1397,43000.0
2012-11-27 13:35:00,32.71,32.79,32.71,32.74,58900.0,25.132,25.1935,25.132,25.1551,58900.0
2012-11-27 13:40:00,32.73,32.8,32.7,32.78,32100.0,25.1474,25.2011,25.1243,25.1858,32100.0
2012-11-27 13:45:00,32.77,32.79,32.73,32.77,39100.0,25.1781,25.1935,25.1474,25.1781,39100.0
2012-11-27 13:50:00,32.77,32.77,32.7,32.73,70500.0,25.1781,25.1781,25.1243,25.1474,70500.0
2012-11-27 13:55:00,32.72,32.76,32.72,32.74,46000.0,25.1397,25.1704,25.1397,25.1551,46000.0
2012-11-27 14:00:00,32.75,32.79,32.7,32.78,77100.0,25.1627,25.1935,25.1243,25.1858,77100.0
2012-11-27 14:05:00,32.78,32.79,32.75,32.79,53800.0,25.1858,25.1935,25.1627,25.1935,53800.0
2012-11-27 14:10:00,32.79,32.84,32.76,32.76,91400.0,25.1935,25.2319,25.1704,25.1704,91400.0
2012-11-27 14:15:00,32.76,32.84,32.76,32.82,76000.0,25.1704,25.2319,25.1704,25.2165,76000.0
2012-11-27 14:20:00,32.82,32.83,32.66,32.68,131700.0,25.2165,25.2242,25.0936,25.109,131700.0
2012-11-27 14:25:00,32.68,32.7,32.58,32.61,153100.0,25.109,25.1243,25.0321,25.0552,153100.0
2012-11-27 14:30:00,32.61,32.69,32.58,32.64,172700.0,25.0552,25.1166,25.0321,25.0782,172700.0
2012-11-27 14:35:00,32.64,32.65,32.56,32.64,89600.0,25.0782,25.0859,25.0168,25.0782,89600.0
2012-11-27 14:40:00,32.64,32.68,32.57,32.57,114800.0,25.0782,25.109,25.0244,25.0244,114800.0
2012-11-27 14:45:00,32.58,32.62,32.54,32.59,118200.0,25.0321,25.0629,25.0014,25.0398,118200.0
2012-11-27 14:50:00,32.58,32.65,32.55,32.58,106800.0,25.0321,25.0859,25.0091,25.0321,106800.0
2012-11-27 14:55:00,32.58,32.68,32.58,32.66,81000.0,25.0321,25.109,25.0321,25.0936,81000.0
2012-11-27 15:00:00,32.66,32.7,32.64,32.66,81300.0,25.0936,25.1243,25.0782,25.0936,81300.0
2012-11-27 15:05:00,32.65,32.73,32.63,32.71,122000.0,25.0859,25.1474,25.0705,25.132,122000.0
2012-11-27 15:10:00,32.71,32.76,32.68,32.71,137200.0,25.132,25.1704,25.109,25.132,137200.0
2012-11-27 15:15:00,32.72,32.72,32.64,32.64,173200.0,25.1397,25.1397,25.0782,25.0782,173200.0
2012-11-27 15:20:00,32.64,32.69,32.6,32.66,132100.0,25.0782,25.1166,25.0475,25.0936,132100.0
2012-11-27 15:25:00,32.66,32.69,32.63,32.67,106000.0,25.0936,25.1166,25.0705,25.1013,106000.0
2012-11-27 15:30:00,32.66,32.69,32.58,32.6,164500.0,25.0936,25.1166,25.0321,25.0475,164500.0
2012-11-27 15:35:00,32.6,32.6,32.53,32.55,210100.0,25.0475,25.0475,24.9937,25.0091,210100.0
2012-11-27 15:40:00,32.55,32.62,32.54,32.6,197500.0,25.0091,25.0629,25.0014,25.0475,197500.0
2012-11-27 15:45:00,32.6,32.63,32.55,32.63,172000.0,25.0475,25.0705,25.0091,25.0705,172000.0
2012-11-27 15:50:00,32.62,32.63,32.56,32.57,220300.0,25.0629,25.0705,25.0168,25.0244,220300.0
2012-11-27 15:55:00,32.57,32.57,32.45,32.49,512200.0,25.0244,25.0244,24.9322,24.963,512200.0
2012-11-28 09:30:00,32.21,32.28,32.14,32.18,238700.0,24.7478,24.8016,24.6941,24.7248,238700.0
2012-11-28 09:35:00,32.18,32.29,32.1,32.23,261800.0,24.7248,24.8093,24.6633,24.7632,261800.0
2012-11-28 09:40:00,32.24,32.37,32.23,32.32,214800.0,24.7709,24.8708,24.7632,24.8324,214800.0
2012-11-28 09:45:00,32.33,32.35,32.29,32.34,341500.0,24.84,24.8554,24.8093,24.8477,341500.0
2012-11-28 09:50:00,32.33,32.44,32.31,32.41,347100.0,24.84,24.9246,24.8247,24.9015,347100.0
2012-11-28 09:55:00,32.42,32.5,32.39,32.5,581700.0,24.9092,24.9707,24.8861,24.9707,581700.0
2012-11-28 10:00:00,32.49,32.5,32.36,32.41,509600.0,24.963,24.9707,24.8631,24.9015,509600.0
2012-11-28 10:05:00,32.41,32.41,32.25,32.26,270800.0,24.9015,24.9015,24.7786,24.7863,270800.0
2012-11-28 10:10:00,32.26,32.32,32.23,32.3,160000.0,24.7863,24.8324,24.7632,24.817,160000.0
2012-11-28 10:15:00,32.29,32.34,32.29,32.33,154200.0,24.8093,24.8477,24.8093,24.84,154200.0
2012-11-28 10:20:00,32.32,32.42,32.3,32.39,346000.0,24.8324,24.9092,24.817,24.8861,346000.0
2012-11-28 10:25:00,32.4,32.4,32.32,32.32,278600.0,24.8938,24.8938,24.8324,24.8324,278600.0
2012-11-28 10:30:00,32.33,32.38,32.31,32.37,215400.0,24.84,24.8785,24.8247,24.8708,215400.0
2012-11-28 10:35:00,32.37,32.59,32.37,32.51,553400.0,24.8708,25.0398,24.8708,24.9783,553400.0
2012-11-28 10:40:00,32.52,32.54,32.47,32.48,230600.0,24.986,25.0014,24.9476,24.9553,230600.0
2012-11-28 10:45:00,32.48,32.48,32.41,32.41,324700.0,24.9553,24.9553,24.9015,24.9015,324700.0
2012-11-28 10:50:00,32.41,32.46,32.37,32.4,84800.0,24.9015,24.9399,24.8708,24.8938,84800.0
2012-11-28 10:55:00,32.41,32.45,32.38,32.42,78700.0,24.9015,24.9322,24.8785,24.9092,78700.0
2012-11-28 11:00:00,32.42,32.49,32.4,32.41,106400.0,24.9092,24.963,24.8938,24.9015,106400.0
2012-11-28 11:05:00,32.41,32.44,32.38,32.41,89400.0,24.9015,24.9246,24.8785,24.9015,89400.0
2012-11-28 11:10:00,32.41,32.5,32.41,32.47,80500.0,24.9015,24.9707,24.9015,24.9476,80500.0
2012-11-28 11:15:00,32.47,32.5,32.47,32.49,209100.0,24.9476,24.9707,24.9476,24.963,209100.0
2012-11-28 11:20:00,32.5,32.55,32.44,32.44,117500.0,24.9707,25.0091,24.9246,24.9246,117500.0
2012-11-28 11:25:00,32.45,32.5,32.44,32.5,90000.0,24.9322,24.9707,24.9246,24.9707,90000.0
2012-11-28 11:30:00,32.5,32.51,32.41,32.43,118100.0,24.9707,24.9783,24.9015,24.9169,118100.0
2012-11-28 11:35:00,32.43,32.5,32.42,32.5,112500.0,24.9169,24.9707,24.9092,24.9707,112500.0
2012-11-28 11:40:00,32.49,32.5,32.41,32.43,127800.0,24.963,24.9707,24.9015,24.9169,127800.0
2012-11-28 11:45:00,32.44,32.45,32.4,32.42,75700.0,24.9246,24.9322,24.8938,24.9092,75700.0
2012-11-28 11:50:00,32.43,32.46,32.39,32.4,114600.0,24.9169,24.9399,24.8861,24.8938,114600.0
2012-11-28 11:55:00,32.41,32.46,32.4,32.4,100000.0,24.9015,24.9399,24.8938,24.8938,100000.0
2012-11-28 12:00:00,32.39,32.43,32.29,32.29,243800.0,24.8861,24.9169,24.8093,24.8093,243800.0
2012-11-28 12:05:00,32.29,32.36,32.24,32.33,195800.0,24.8093,24.8631,24.7709,24.84,195800.0
2012-11-28 12:10:00,32.33,32.49,32.27,32.4,179900.0,24.84,24.963,24.7939,24.8938,179900.0
2012-11-28 12:15:00,32.4,32.54,32.39,32.51,244000.0,24.8938,25.0014,24.8861,24.9783,244000.0
2012-11-28 12:20:00,32.51,32.52,32.47,32.5,174500.0,24.9783,24.986,24.9476,24.9707,174500.0
2012-11-28 12:25:00,32.5,32.55,32.44,32.5,371000.0,24.9707,25.0091,24.9246,24.9707,371000.0
2012-11-28 12:30:00,32.5,32.59,32.5,32.59,83800.0,24.9707,25.0398,24.9707,25.0398,83800.0
2012-11-28 12:35:00,32.58,32.66,32.58,32.64,219600.0,25.0321,25.0936,25.0321,25.0782,219600.0
2012-11-28 12:40:00,32.64,32.65,32.55,32.55,260100.0,25.0782,25.0859,25.0091,25.0091,260100.0
2012-11-28 12:45:00,32.55,32.6,32.49,32.49,241000.0,25.0091,25.0475,24.963,24.963,241000.0
2012-11-28 12:50:00,32.49,32.51,32.43,32.45,134700.0,24.963,24.9783,24.9169,24.9322,134700.0
2012-11-28 12:55:00,32.45,32.52,32.45,32.49,144100.0,24.9322,24.986,24.9322,24.963,144100.0
2012-11-28 13:00:00,32.48,32.53,32.43,32.43,203600.0,24.9553,24.9937,24.9169,24.9169,203600.0
2012-11-28 13:05:00,32.43,32.43,32.37,32.37,104200.0,24.9169,24.9169,24.8708,24.8708,104200.0
2012-11-28 13:10:00,32.38,32.4,32.34,32.38,153600.0,24.8785,24.8938,24.8477,24.8785,153600.0
2012-11-28 13:15:00,32.38,32.42,32.36,32.36,226900.0,24.8785,24.9092,24.8631,24.8631,226900.0
2012-11-28 13:20:00,32.37,32.45,32.35,32.42,92700.0,24.8708,24.9322,24.8554,24.9092,92700.0
2012-11-28 13:25:00,32.42,32.45,32.36,32.43,128100.0,24.9092,24.9322,24.8631,24.9169,128100.0
2012-11-28 13:30:00,32.42,32.49,32.41,32.48,126100.0,24.9092,24.963,24.9015,24.9553,126100.0
2012-11-28 13:35:00,32.49,32.58,32.47,32.52,117200.0,24.963,25.0321,24.9476,24.986,117200.0
2012-11-28 13:40:00,32.52,32.59,32.52,32.56,160300.0,24.986,25.0398,24.986,25.0168,160300.0
2012-11-28 13:45:00,32.57,32.59,32.5,32.55,117300.0,25.0244,25.0398,24.9707,25.0091,117300.0
2012-11-28 13:50:00,32.56,32.56,32.48,32.48,112400.0,25.0168,25.0168,24.9553,24.9553,112400.0
2012-11-28 13:55:00,32.48,32.53,32.46,32.49,80600.0,24.9553,24.9937,24.9399,24.963,80600.0
2012-11-28 14:00:00,32.49,32.54,32.38,32.41,161700.0,24.963,25.0014,24.8785,24.9015,161700.0
2012-11-28 14:05:00,32.42,32.47,32.37,32.44,180900.0,24.9092,24.9476,24.8708,24.9246,180900.0
2012-11-28 14:10:00,32.45,32.46,32.38,32.44,73100.0,24.9322,24.9399,24.8785,24.9246,73100.0
2012-11-28 14:15:00,32.45,32.46,32.38,32.41,77500.0,24.9322,24.9399,24.8785,24.9015,77500.0
2012-11-28 14:20:00,32.42,32.43,32.38,32.43,46200.0,24.9092,24.9169,24.8785,24.9169,46200.0
2012-11-28 14:25:00,32.43,32.45,32.39,32.42,58900.0,24.9169,24.9322,24.8861,24.9092,58900.0
2012-11-28 14:30:00,32.42,32.46,32.38,32.45,148000.0,24.9092,24.9399,24.8785,24.9322,148000.0
2012-11-28 14:35:00,32.44,32.49,32.44,32.48,69100.0,24.9246,24.963,24.9246,24.9553,69100.0
2012-11-28 14:40:00,32.47,32.54,32.47,32.51,107800.0,24.9476,25.0014,24.9476,24.9783,107800.0
2012-11-28 14:45:00,32.5,32.52,32.47,32.48,100500.0,24.9707,24.986,24.9476,24.9553,100500.0
2012-11-28 14:50:00,32.48,32.51,32.46,32.51,135000.0,24.9553,24.9783,24.9399,24.9783,135000.0
2012-11-28 14:55:00,32.5,32.53,32.48,32.51,117500.0,24.9707,24.9937,24.9553,24.9783,117500.0
2012-11-28 15:00:00,32.51,32.55,32.51,32.55,80300.0,24.9783,25.0091,24.9783,25.0091,80300.0
2012-11-28 15:05:00,32.55,32.6,32.54,32.58,120600.0,25.0091,25.0475,25.0014,25.0321,120600.0
2012-11-28 15:10:00,32.58,32.6,32.54,32.57,194800.0,25.0321,25.0475,25.0014,25.0244,194800.0
2012-11-28 15:15:00,32.56,32.58,32.51,32.52,136000.0,25.0168,25.0321,24.9783,24.986,136000.0
2012-11-28 15:20:00,32.53,32.54,32.49,32.51,170900.0,24.9937,25.0014,24.963,24.9783,170900.0
2012-11-28 15:25:00,32.51,32.57,32.5,32.57,218300.0,24.9783,25.0244,24.9707,25.0244,218300.0
2012-11-28 15:30:00,32.57,32.63,32.55,32.6,210200.0,25.0244,25.0705,25.0091,25.0475,210200.0
2012-11-28 15:35:00,32.6,32.63,32.58,32.58,177000.0,25.0475,25.0705,25.0321,25.0321,177000.0
2012-11-28 15:40:00,32.58,32.59,32.54,32.56,224000.0,25.0321,25.0398,25.0014,25.0168,224000.0
2012-11-28 15:45:00,32.57,32.61,32.56,32.61,295200.0,25.0244,25.0552,25.0168,25.0552,295200.0
2012-11-28 15:50:00,32.61,32.62,32.58,32.61,224900.0,25.0552,25.0629,25.0321,25.0552,224900.0
2012-11-28 15:55:00,32.61,32.64,32.58,32.6,435600.0,25.0552,25.0782,25.0321,25.0475,435600.0
2012-11-29 09:30:00,32.74,32.95,32.72,32.86,325200.0,25.1551,25.3164,25.1397,25.2472,325200.0
2012-11-29 09:35:00,32.87,32.95,32.86,32.88,168100.0,25.2549,25.3164,25.2472,25.2626,168100.0
2012-11-29 09:40:00,32.88,32.95,32.87,32.9,215200.0,25.2626,25.3164,25.2549,25.278,215200.0
2012-11-29 09:45:00,32.91,32.95,32.9,32.94,553000.0,25.2857,25.3164,25.278,25.3087,553000.0
2012-11-29 09:50:00,32.95,33.0,32.92,32.95,600400.0,25.3164,25.3548,25.2933,25.3164,600400.0
2012-11-29 09:55:00,32.95,33.03,32.95,33.02,243800.0,25.3164,25.3779,25.3164,25.3702,243800.0
2012-11-29 10:00:00,33.03,33.08,32.97,33.0,290700.0,25.3779,25.4163,25.3318,25.3548,290700.0
2012-11-29 10:05:00,33.01,33.05,32.87,32.91,479700.0,25.3625,25.3932,25.2549,25.2857,479700.0
2012-11-29 10:10:00,32.88,32.97,32.84,32.94,263800.0,25.2626,25.3318,25.2319,25.3087,263800.0
2012-11-29 10:15:00,32.94,33.0,32.89,32.99,209500.0,25.3087,25.3548,25.2703,25.3471,209500.0
2012-11-29 10:20:00,32.99,33.02,32.93,33.02,221000.0,25.3471,25.3702,25.301,25.3702,221000.0
2012-11-29 10:25:00,33.02,33.08,32.99,33.01,256500.0,25.3702,25.4163,25.3471,25.3625,256500.0
2012-11-29 10:30:00,33.01,33.02,32.97,32.99,242500.0,25.3625,25.3702,25.3318,25.3471,242500.0
2012-11-29 10:35:00,33.0,33.04,32.97,33.01,145700.0,25.3548,25.3855,25.3318,25.3625,145700.0
2012-11-29 10:40:00,33.01,33.09,32.99,33.09,174600.0,25.3625,25.424,25.3471,25.424,174600.0
2012-11-29 10:45:00,33.09,33.12,33.07,33.11,245400.0,25.424,25.447,25.4086,25.4393,245400.0
2012-11-29 10:50:00,33.12,33.21,33.11,33.17,356500.0,25.447,25.5162,25.4393,25.4854,356500.0
2012-11-29 10:55:00,33.18,33.2,33.14,33.15,280300.0,25.4931,25.5085,25.4624,25.4701,280300.0
2012-11-29 11:00:00,33.15,33.16,33.11,33.16,224800.0,25.4701,25.4777,25.4393,25.4777,224800.0
2012-11-29 11:05:00,33.16,33.17,33.11,33.12,175000.0,25.4777,25.4854,25.4393,25.447,175000.0
2012-11-29 11:10:00,33.12,33.19,33.12,33.19,145600.0,25.447,25.5008,25.447,25.5008,145600.0
2012-11-29 11:15:00,33.19,33.2,33.13,33.15,116500.0,25.5008,25.5085,25.4547,25.4701,116500.0
2012-11-29 11:20:00,33.15,33.16,33.05,33.08,193700.0,25.4701,25.4777,25.3932,25.4163,193700.0
2012-11-29 11:25:00,33.08,33.09,33.04,33.08,186400.0,25.4163,25.424,25.3855,25.4163,186400.0
2012-11-29 11:30:00,33.08,33.11,33.04,33.07,157400.0,25.4163,25.4393,25.3855,25.4086,157400.0
2012-11-29 11:35:00,33.07,33.1,33.02,33.08,151800.0,25.4086,25.4316,25.3702,25.4163,151800.0
2012-11-29 11:40:00,33.07,33.08,32.85,32.94,667000.0,25.4086,25.4163,25.2396,25.3087,667000.0
2012-11-29 11:45:00,32.94,33.03,32.93,33.03,250700.0,25.3087,25.3779,25.301,25.3779,250700.0
2012-11-29 11:50:00,33.04,33.12,32.99,33.0,210700.0,25.3855,25.447,25.3471,25.3548,210700.0
2012-11-29 11:55:00,33.0,33.02,32.96,32.99,175500.0,25.3548,25.3702,25.3241,25.3471,175500.0
2012-11-29 12:00:00,33.0,33.07,32.99,33.04,315000.0,25.3548,25.4086,25.3471,25.3855,315000.0
2012-11-29 12:05:00,33.03,33.07,33.0,33.04,223500.0,25.3779,25.4086,25.3548,25.3855,223500.0
2012-11-29 12:10:00,33.04,33.16,33.03,33.09,297000.0,25.3855,25.4777,25.3779,25.424,297000.0
2012-11-29 12:15:00,33.08,33.12,33.04,33.07,163500.0,25.4163,25.447,25.3855,25.4086,163500.0
2012-11-29 12:20:00,33.06,33.1,33.04,33.09,145500.0,25.4009,25.4316,25.3855,25.424,145500.0
2012-11-29 12:25:00,33.09,33.1,33.05,33.06,81300.0,25.424,25.4316,25.3932,25.4009,81300.0
2012-11-29 12:30:00,33.06,33.08,33.02,33.05,157000.0,25.4009,25.4163,25.3702,25.3932,157000.0
2012-11-29 12:35:00,33.05,33.05,32.98,33.0,169400.0,25.3932,25.3932,25.3394,25.3548,169400.0
2012-11-29 12:40:00,33.0,33.02,32.98,33.02,54700.0,25.3548,25.3702,25.3394,25.3702,54700.0
2012-11-29 12:45:00,33.02,33.06,33.01,33.03,165800.0,25.3702,25.4009,25.3625,25.3779,165800.0
2012-11-29 12:50:00,33.04,33.05,33.01,33.02,55300.0,25.3855,25.3932,25.3625,25.3702,55300.0
2012-11-29 12:55:00,33.02,33.06,33.0,33.06,88400.0,25.3702,25.4009,25.3548,25.4009,88400.0
2012-11-29 13:00:00,33.06,33.12,33.06,33.11,176000.0,25.4009,25.447,25.4009,25.4393,176000.0
2012-11-29 13:05:00,33.11,33.12,33.06,33.1,76000.0,25.4393,25.447,25.4009,25.4316,76000.0
2012-11-29 13:10:00,33.09,33.12,33.06,33.09,102300.0,25.424,25.447,25.4009,25.424,102300.0
2012-11-29 13:15:00,33.09,33.13,33.09,33.12,59200.0,25.424,25.4547,25.424,25.447,59200.0
2012-11-29 13:20:00,33.13,33.14,33.1,33.13,58500.0,25.4547,25.4624,25.4316,25.4547,58500.0
2012-11-29 13:25:00,33.13,33.16,33.11,33.16,49100.0,25.4547,25.4777,25.4393,25.4777,49100.0
2012-11-29 13:30:00,33.17,33.2,33.16,33.2,123500.0,25.4854,25.5085,25.4777,25.5085,123500.0
2012-11-29 13:35:00,33.2,33.21,33.18,33.2,122300.0,25.5085,25.5162,25.4931,25.5085,122300.0
2012-11-29 13:40:00,33.2,33.22,33.18,33.18,148000.0,25.5085,25.5238,25.4931,25.4931,148000.0
2012-11-29 13:45:00,33.19,33.24,33.17,33.23,105600.0,25.5008,25.5392,25.4854,25.5315,105600.0
2012-11-29 13:50:00,33.21,33.26,33.21,33.25,161200.0,25.5162,25.5546,25.5162,25.5469,161200.0
2012-11-29 13:55:00,33.25,33.28,33.22,33.27,134400.0,25.5469,25.5699,25.5238,25.5623,134400.0
2012-11-29 14:00:00,33.26,33.3,33.25,33.29,112200.0,25.5546,25.5853,25.5469,25.5776,112200.0
2012-11-29 14:05:00,33.29,33.3,33.26,33.29,177700.0,25.5776,25.5853,25.5546,25.5776,177700.0
2012-11-29 14:10:00,33.28,33.29,33.24,33.29,133400.0,25.5699,25.5776,25.5392,25.5776,133400.0
2012-11-29 14:15:00,33.29,33.32,33.27,33.28,155400.0,25.5776,25.6007,25.5623,25.5699,155400.0
2012-11-29 14:20:00,33.28,33.3,33.28,33.3,57200.0,25.5699,25.5853,25.5699,25.5853,57200.0
2012-11-29 14:25:00,33.3,33.3,33.24,33.25,158200.0,25.5853,25.5853,25.5392,25.5469,158200.0
2012-11-29 14:30:00,33.25,33.3,33.25,33.3,134800.0,25.5469,25.5853,25.5469,25.5853,134800.0
2012-11-29 14:35:00,33.29,33.33,33.28,33.33,161900.0,25.5776,25.6084,25.5699,25.6084,161900.0
2012-11-29 14:40:00,33.32,33.36,33.29,33.35,373000.0,25.6007,25.6314,25.5776,25.6237,373000.0
2012-11-29 14:45:00,33.36,33.4,33.34,33.38,197200.0,25.6314,25.6621,25.616,25.6468,197200.0
2012-11-29 14:50:00,33.37,33.38,33.33,33.33,138300.0,25.6391,25.6468,25.6084,25.6084,138300.0
2012-11-29 14:55:00,33.33,33.35,33.3,33.35,313400.0,25.6084,25.6237,25.5853,25.6237,313400.0
2012-11-29 15:00:00,33.35,33.4,33.34,33.4,146600.0,25.6237,25.6621,25.616,25.6621,146600.0
2012-11-29 15:05:00,33.4,33.44,33.39,33.41,238100.0,25.6621,25.6929,25.6545,25.6698,238100.0
2012-11-29 15:10:00,33.41,33.42,33.32,33.34,283400.0,25.6698,25.6775,25.6007,25.616,283400.0
2012-11-29 15:15:00,33.34,33.34,33.29,33.32,127300.0,25.616,25.616,25.5776,25.6007,127300.0
2012-11-29 15:20:00,33.3,33.33,33.22,33.27,202800.0,25.5853,25.6084,25.5238,25.5623,202800.0
2012-11-29 15:25:00,33.27,33.3,33.23,33.29,172900.0,25.5623,25.5853,25.5315,25.5776,172900.0
2012-11-29 15:30:00,33.28,33.33,33.27,33.32,240900.0,25.5699,25.6084,25.5623,25.6007,240900.0
2012-11-29 15:35:00,33.31,33.34,33.27,33.3,338400.0,25.593,25.616,25.5623,25.5853,338400.0
2012-11-29 15:40:00,33.3,33.4,33.3,33.4,253700.0,25.5853,25.6621,25.5853,25.6621,253700.0
2012-11-29 15:45:00,33.4,33.4,33.34,33.38,267200.0,25.6621,25.6621,25.616,25.6468,267200.0
2012-11-29 15:50:00,33.39,33.39,33.34,33.35,459400.0,25.6545,25.6545,25.616,25.6237,459400.0
2012-11-29 15:55:00,33.36,33.36,33.35,33.36,518100.0,25.6314,25.6314,25.6237,25.6314,518100.0
2012-11-30 09:30:00,33.43,33.45,33.26,33.38,319100.0,25.6852,25.7006,25.5546,25.6468,319100.0
2012-11-30 09:35:00,33.36,33.37,33.28,33.36,258000.0,25.6314,25.6391,25.5699,25.6314,258000.0
2012-11-30 09:40:00,33.36,33.43,33.34,33.42,407000.0,25.6314,25.6852,25.616,25.6775,407000.0
2012-11-30 09:45:00,33.43,33.45,33.35,33.45,229700.0,25.6852,25.7006,25.6237,25.7006,229700.0
2012-11-30 09:50:00,33.45,33.47,33.41,33.42,247100.0,25.7006,25.7159,25.6698,25.6775,247100.0
2012-11-30 09:55:00,33.42,33.47,33.41,33.45,204700.0,25.6775,25.7159,25.6698,25.7006,204700.0
2012-11-30 10:00:00,33.45,33.52,33.44,33.48,267200.0,25.7006,25.7543,25.6929,25.7236,267200.0
2012-11-30 10:05:00,33.49,33.57,33.49,33.52,350700.0,25.7313,25.7928,25.7313,25.7543,350700.0
2012-11-30 10:10:00,33.51,33.53,33.41,33.46,253300.0,25.7467,25.762,25.6698,25.7082,253300.0
2012-11-30 10:15:00,33.47,33.52,33.43,33.49,185400.0,25.7159,25.7543,25.6852,25.7313,185400.0
2012-11-30 10:20:00,33.49,33.51,33.46,33.5,172000.0,25.7313,25.7467,25.7082,25.739,172000.0
2012-11-30 10:25:00,33.49,33.51,33.45,33.48,125400.0,25.7313,25.7467,25.7006,25.7236,125400.0
2012-11-30 10:30:00,33.47,33.48,33.41,33.44,104700.0,25.7159,25.7236,25.6698,25.6929,104700.0
2012-11-30 10:35:00,33.43,33.44,33.36,33.37,123700.0,25.6852,25.6929,25.6314,25.6391,123700.0
2012-11-30 10:40:00,33.37,33.42,33.36,33.4,110600.0,25.6391,25.6775,25.6314,25.6621,110600.0
2012-11-30 10:45:00,33.39,33.4,33.28,33.29,156500.0,25.6545,25.6621,25.5699,25.5776,156500.0
2012-11-30 10:50:00,33.29,33.31,33.24,33.26,230900.0,25.5776,25.593,25.5392,25.5546,230900.0
2012-11-30 10:55:00,33.26,33.36,33.22,33.34,130900.0,25.5546,25.6314,25.5238,25.616,130900.0
2012-11-30 11:00:00,33.33,33.44,33.32,33.42,247200.0,25.6084,25.6929,25.6007,25.6775,247200.0
2012-11-30 11:05:00,33.43,33.45,33.33,33.34,201500.0,25.6852,25.7006,25.6084,25.616,201500.0
2012-11-30 11:10:00,33.34,33.39,33.33,33.33,271200.0,25.616,25.6545,25.6084,25.6084,271200.0
2012-11-30 11:15:00,33.33,33.36,33.27,33.27,120000.0,25.6084,25.6314,25.5623,25.5623,120000.0
2012-11-30 11:20:00,33.27,33.28,33.22,33.25,217800.0,25.5623,25.5699,25.5238,25.5469,217800.0
2012-11-30 11:25:00,33.25,33.29,33.21,33.25,145100.0,25.5469,25.5776,25.5162,25.5469,145100.0
2012-11-30 11:30:00,33.24,33.25,33.15,33.16,107400.0,25.5392,25.5469,25.4701,25.4777,107400.0
2012-11-30 11:35:00,33.15,33.19,33.13,33.19,115400.0,25.4701,25.5008,25.4547,25.5008,115400.0
2012-11-30 11:40:00,33.18,33.2,33.15,33.16,125600.0,25.4931,25.5085,25.4701,25.4777,125600.0
2012-11-30 11:45:00,33.16,33.22,33.16,33.2,76700.0,25.4777,25.5238,25.4777,25.5085,76700.0
2012-11-30 11:50:00,33.2,33.2,33.15,33.17,103300.0,25.5085,25.5085,25.4701,25.4854,103300.0
2012-11-30 11:55:00,33.18,33.2,33.12,33.14,128200.0,25.4931,25.5085,25.447,25.4624,128200.0
2012-11-30 12:00:00,33.14,33.14,33.08,33.08,365600.0,25.4624,25.4624,25.4163,25.4163,365600.0
2012-11-30 12:05:00,33.09,33.1,33.07,33.09,108300.0,25.424,25.4316,25.4086,25.424,108300.0
2012-11-30 12:10:00,33.08,33.1,33.07,33.08,102100.0,25.4163,25.4316,25.4086,25.4163,102100.0
2012-11-30 12:15:00,33.08,33.1,33.04,33.04,207300.0,25.4163,25.4316,25.3855,25.3855,207300.0
2012-11-30 12:20:00,33.04,33.05,33.0,33.04,247400.0,25.3855,25.3932,25.3548,25.3855,247400.0
2012-11-30 12:25:00,33.05,33.09,33.05,33.06,215700.0,25.3932,25.424,25.3932,25.4009,215700.0
2012-11-30 12:30:00,33.07,33.11,33.06,33.09,138300.0,25.4086,25.4393,25.4009,25.424,138300.0
2012-11-30 12:35:00,33.09,33.09,33.07,33.08,60800.0,25.424,25.424,25.4086,25.4163,60800.0
2012-11-30 12:40:00,33.09,33.1,33.03,33.04,84100.0,25.424,25.4316,25.3779,25.3855,84100.0
2012-11-30 12:45:00,33.04,33.04,32.93,33.01,287100.0,25.3855,25.3855,25.301,25.3625,287100.0
2012-11-30 12:50:00,33.01,33.03,32.95,32.99,95800.0,25.3625,25.3779,25.3164,25.3471,95800.0
2012-11-30 12:55:00,33.0,33.02,32.98,33.0,70800.0,25.3548,25.3702,25.3394,25.3548,70800.0
2012-11-30 13:00:00,33.0,33.06,33.0,33.04,97900.0,25.3548,25.4009,25.3548,25.3855,97900.0
2012-11-30 13:05:00,33.03,33.04,32.99,33.0,59500.0,25.3779,25.3855,25.3471,25.3548,59500.0
2012-11-30 13:10:00,33.0,33.01,32.97,33.0,40000.0,25.3548,25.3625,25.3318,25.3548,40000.0
2012-11-30 13:15:00,32.99,33.0,32.95,32.98,92000.0,25.3471,25.3548,25.3164,25.3394,92000.0
2012-11-30 13:20:00,32.98,33.06,32.95,33.06,121200.0,25.3394,25.4009,25.3164,25.4009,121200.0
2012-11-30 13:25:00,33.06,33.06,32.96,32.97,217500.0,25.4009,25.4009,25.3241,25.3318,217500.0
2012-11-30 13:30:00,32.98,33.0,32.97,33.0,112200.0,25.3394,25.3548,25.3318,25.3548,112200.0
2012-11-30 13:35:00,32.99,33.0,32.92,32.97,237900.0,25.3471,25.3548,25.2933,25.3318,237900.0
2012-11-30 13:40:00,32.98,32.99,32.95,32.98,109200.0,25.3394,25.3471,25.3164,25.3394,109200.0
2012-11-30 13:45:00,32.98,33.0,32.97,33.0,161200.0,25.3394,25.3548,25.3318,25.3548,161200.0
2012-11-30 13:50:00,33.0,33.0,32.96,32.97,149600.0,25.3548,25.3548,25.3241,25.3318,149600.0
2012-11-30 13:55:00,32.97,33.0,32.96,32.98,83700.0,25.3318,25.3548,25.3241,25.3394,83700.0
2012-11-30 14:00:00,32.98,32.98,32.94,32.95,80200.0,25.3394,25.3394,25.3087,25.3164,80200.0
2012-11-30 14:05:00,32.95,32.96,32.93,32.93,101300.0,25.3164,25.3241,25.301,25.301,101300.0
2012-11-30 14:10:00,32.93,32.98,32.93,32.95,76400.0,25.301,25.3394,25.301,25.3164,76400.0
2012-11-30 14:15:00,32.95,33.0,32.94,32.98,96000.0,25.3164,25.3548,25.3087,25.3394,96000.0
2012-11-30 14:20:00,32.99,33.01,32.98,32.99,193700.0,25.3471,25.3625,25.3394,25.3471,193700.0
2012-11-30 14:25:00,33.0,33.02,32.98,33.01,169900.0,25.3548,25.3702,25.3394,25.3625,169900.0
2012-11-30 14:30:00,33.02,33.05,33.0,33.02,137900.0,25.3702,25.3932,25.3548,25.3702,137900.0
2012-11-30 14:35:00,33.02,33.04,32.98,32.99,174500.0,25.3702,25.3855,25.3394,25.3471,174500.0
2012-11-30 14:40:00,32.99,33.04,32.98,33.0,96400.0,25.3471,25.3855,25.3394,25.3548,96400.0
2012-11-30 14:45:00,33.01,33.04,32.98,33.04,101000.0,25.3625,25.3855,25.3394,25.3855,101000.0
2012-11-30 14:50:00,33.04,33.05,33.02,33.03,60900.0,25.3855,25.3932,25.3702,25.3779,60900.0
2012-11-30 14:55:00,33.03,33.05,32.96,33.01,162200.0,25.3779,25.3932,25.3241,25.3625,162200.0
2012-11-30 15:00:00,32.99,33.0,32.95,32.98,100700.0,25.3471,25.3548,25.3164,25.3394,100700.0
2012-11-30 15:05:00,32.98,33.04,32.98,33.02,108800.0,25.3394,25.3855,25.3394,25.3702,108800.0
2012-11-30 15:10:00,33.03,33.08,33.02,33.07,136900.0,25.3779,25.4163,25.3702,25.4086,136900.0
2012-11-30 15:15:00,33.08,33.08,33.03,33.05,162800.0,25.4163,25.4163,25.3779,25.3932,162800.0
2012-11-30 15:20:00,33.05,33.07,33.02,33.07,191900.0,25.3932,25.4086,25.3702,25.4086,191900.0
2012-11-30 15:25:00,33.07,33.07,33.03,33.05,207100.0,25.4086,25.4086,25.3779,25.3932,207100.0
2012-11-30 15:30:00,33.05,33.08,33.0,33.08,216100.0,25.3932,25.4163,25.3548,25.4163,216100.0
2012-11-30 15:35:00,33.08,33.14,33.06,33.09,246400.0,25.4163,25.4624,25.4009,25.424,246400.0
2012-11-30 15:40:00,33.1,33.11,33.06,33.06,191800.0,25.4316,25.4393,25.4009,25.4009,191800.0
2012-11-30 15:45:00,33.07,33.16,33.07,33.13,377800.0,25.4086,25.4777,25.4086,25.4547,377800.0
2012-11-30 15:50:00,33.13,33.21,33.12,33.19,475800.0,25.4547,25.5162,25.447,25.5008,475800.0
2012-11-30 15:55:00,33.2,33.23,33.12,33.14,611400.0,25.5085,25.5315,25.447,25.4624,611400.0
2012-12-03 09:30:00,33.34,33.35,33.23,33.29,369200.0,25.616,25.6237,25.5315,25.5776,369200.0
2012-12-03 09:35:00,33.28,33.35,33.2,33.35,386800.0,25.5699,25.6237,25.5085,25.6237,386800.0
2012-12-03 09:40:00,33.35,33.37,33.3,33.35,257200.0,25.6237,25.6391,25.5853,25.6237,257200.0
2012-12-03 09:45:00,33.35,33.35,33.21,33.27,122000.0,25.6237,25.6237,25.5162,25.5623,122000.0
2012-12-03 09:50:00,33.26,33.29,33.2,33.25,145500.0,25.5546,25.5776,25.5085,25.5469,145500.0
2012-12-03 09:55:00,33.25,33.39,33.24,33.39,174900.0,25.5469,25.6545,25.5392,25.6545,174900.0
2012-12-03 10:00:00,33.38,33.39,33.22,33.26,356500.0,25.6468,25.6545,25.5238,25.5546,356500.0
2012-12-03 10:05:00,33.26,33.34,33.23,33.32,119000.0,25.5546,25.616,25.5315,25.6007,119000.0
2012-12-03 10:10:00,33.31,33.4,33.26,33.4,257100.0,25.593,25.6621,25.5546,25.6621,257100.0
2012-12-03 10:15:00,33.39,33.43,33.34,33.42,290300.0,25.6545,25.6852,25.616,25.6775,290300.0
2012-12-03 10:20:00,33.42,33.5,33.41,33.5,164500.0,25.6775,25.739,25.6698,25.739,164500.0
2012-12-03 10:25:00,33.5,33.5,33.39,33.42,186400.0,25.739,25.739,25.6545,25.6775,186400.0
2012-12-03 10:30:00,33.42,33.43,33.3,33.33,216500.0,25.6775,25.6852,25.5853,25.6084,216500.0
2012-12-03 10:35:00,33.32,33.39,33.32,33.39,192200.0,25.6007,25.6545,25.6007,25.6545,192200.0
2012-12-03 10:40:00,33.39,33.39,33.35,33.36,127700.0,25.6545,25.6545,25.6237,25.6314,127700.0
2012-12-03 10:45:00,33.34,33.4,33.32,33.39,131700.0,25.616,25.6621,25.6007,25.6545,131700.0
2012-12-03 10:50:00,33.38,33.43,33.28,33.3,175500.0,25.6468,25.6852,25.5699,25.5853,175500.0
2012-12-03 10:55:00,33.29,33.34,33.26,33.33,186400.0,25.5776,25.616,25.5546,25.6084,186400.0
2012-12-03 11:00:00,33.32,33.33,33.29,33.29,149100.0,25.6007,25.6084,25.5776,25.5776,149100.0
2012-12-03 11:05:00,33.29,33.33,33.29,33.33,128000.0,25.5776,25.6084,25.5776,25.6084,128000.0
2012-12-03 11:10:00,33.33,33.33,33.32,33.33,99800.0,25.6084,25.6084,25.6007,25.6084,99800.0
2012-12-03 11:15:00,33.33,33.38,33.32,33.38,128500.0,25.6084,25.6468,25.6007,25.6468,128500.0
2012-12-03 11:20:00,33.38,33.4,33.34,33.35,112400.0,25.6468,25.6621,25.616,25.6237,112400.0
2012-12-03 11:25:00,33.35,33.36,33.32,33.33,184500.0,25.6237,25.6314,25.6007,25.6084,184500.0
2012-12-03 11:30:00,33.33,33.43,33.31,33.42,140700.0,25.6084,25.6852,25.593,25.6775,140700.0
2012-12-03 11:35:00,33.41,33.45,33.41,33.44,103800.0,25.6698,25.7006,25.6698,25.6929,103800.0
2012-12-03 11:40:00,33.45,33.46,33.41,33.44,138600.0,25.7006,25.7082,25.6698,25.6929,138600.0
2012-12-03 11:45:00,33.45,33.5,33.44,33.46,105300.0,25.7006,25.739,25.6929,25.7082,105300.0
2012-12-03 11:50:00,33.47,33.51,33.44,33.46,204700.0,25.7159,25.7467,25.6929,25.7082,204700.0
2012-12-03 11:55:00,33.47,33.49,33.43,33.48,143200.0,25.7159,25.7313,25.6852,25.7236,143200.0
2012-12-03 12:00:00,33.48,33.48,33.42,33.47,65400.0,25.7236,25.7236,25.6775,25.7159,65400.0
2012-12-03 12:05:00,33.47,33.5,33.46,33.48,109400.0,25.7159,25.739,25.7082,25.7236,109400.0
2012-12-03 12:10:00,33.48,33.5,33.46,33.49,67700.0,25.7236,25.739,25.7082,25.7313,67700.0
2012-12-03 12:15:00,33.49,33.5,33.45,33.47,107700.0,25.7313,25.739,25.7006,25.7159,107700.0
2012-12-03 12:20:00,33.47,33.5,33.45,33.48,112500.0,25.7159,25.739,25.7006,25.7236,112500.0
2012-12-03 12:25:00,33.48,33.5,33.46,33.47,100500.0,25.7236,25.739,25.7082,25.7159,100500.0
2012-12-03 12:30:00,33.46,33.5,33.45,33.5,79000.0,25.7082,25.739,25.7006,25.739,79000.0
2012-12-03 12:35:00,33.5,33.5,33.49,33.5,57700.0,25.739,25.739,25.7313,25.739,57700.0
2012-12-03 12:40:00,33.49,33.5,33.45,33.47,91800.0,25.7313,25.739,25.7006,25.7159,91800.0
2012-12-03 12:45:00,33.46,33.48,33.45,33.45,51300.0,25.7082,25.7236,25.7006,25.7006,51300.0
2012-12-03 12:50:00,33.45,33.48,33.43,33.46,79200.0,25.7006,25.7236,25.6852,25.7082,79200.0
2012-12-03 12:55:00,33.46,33.48,33.44,33.45,92000.0,25.7082,25.7236,25.6929,25.7006,92000.0
2012-12-03 13:00:00,33.45,33.46,33.38,33.4,164800.0,25.7006,25.7082,25.6468,25.6621,164800.0
2012-12-03 13:05:00,33.4,33.43,33.37,33.38,86400.0,25.6621,25.6852,25.6391,25.6468,86400.0
2012-12-03 13:10:00,33.38,33.41,33.36,33.4,73700.0,25.6468,25.6698,25.6314,25.6621,73700.0
2012-12-03 13:15:00,33.4,33.4,33.35,33.36,99000.0,25.6621,25.6621,25.6237,25.6314,99000.0
2012-12-03 13:20:00,33.37,33.39,33.36,33.37,55600.0,25.6391,25.6545,25.6314,25.6391,55600.0
2012-12-03 13:25:00,33.37,33.38,33.34,33.38,78600.0,25.6391,25.6468,25.616,25.6468,78600.0
2012-12-03 13:30:00,33.38,33.38,33.29,33.29,92800.0,25.6468,25.6468,25.5776,25.5776,92800.0
2012-12-03 13:35:00,33.29,33.31,33.23,33.24,126500.0,25.5776,25.593,25.5315,25.5392,126500.0
2012-12-03 13:40:00,33.24,33.29,33.22,33.27,99200.0,25.5392,25.5776,25.5238,25.5623,99200.0
2012-12-03 13:45:00,33.27,33.34,33.27,33.32,89300.0,25.5623,25.616,25.5623,25.6007,89300.0
2012-12-03 13:50:00,33.33,33.33,33.3,33.3,82100.0,25.6084,25.6084,25.5853,25.5853,82100.0
2012-12-03 13:55:00,33.31,33.33,33.3,33.3,35900.0,25.593,25.6084,25.5853,25.5853,35900.0
2012-12-03 14:00:00,33.3,33.34,33.28,33.33,71600.0,25.5853,25.616,25.5699,25.6084,71600.0
2012-12-03 14:05:00,33.33,33.39,33.32,33.38,91200.0,25.6084,25.6545,25.6007,25.6468,91200.0
2012-12-03 14:10:00,33.38,33.38,33.34,33.38,61400.0,25.6468,25.6468,25.616,25.6468,61400.0
2012-12-03 14:15:00,33.38,33.4,33.34,33.34,91700.0,25.6468,25.6621,25.616,25.616,91700.0
2012-12-03 14:20:00,33.34,33.38,33.31,33.37,113100.0,25.616,25.6468,25.593,25.6391,113100.0
2012-12-03 14:25:00,33.37,33.38,33.34,33.36,79900.0,25.6391,25.6468,25.616,25.6314,79900.0
2012-12-03 14:30:00,33.35,33.37,33.33,33.34,68700.0,25.6237,25.6391,25.6084,25.616,68700.0
2012-12-03 14:35:00,33.33,33.35,33.26,33.27,89300.0,25.6084,25.6237,25.5546,25.5623,89300.0
2012-12-03 14:40:00,33.26,33.32,33.26,33.31,88700.0,25.5546,25.6007,25.5546,25.593,88700.0
2012-12-03 14:45:00,33.3,33.32,33.26,33.26,81000.0,25.5853,25.6007,25.5546,25.5546,81000.0
2012-12-03 14:50:00,33.26,33.31,33.25,33.3,95900.0,25.5546,25.593,25.5469,25.5853,95900.0
2012-12-03 14:55:00,33.29,33.33,33.28,33.32,46700.0,25.5776,25.6084,25.5699,25.6007,46700.0
2012-12-03 15:00:00,33.31,33.4,33.3,33.31,271000.0,25.593,25.6621,25.5853,25.593,271000.0
2012-12-03 15:05:00,33.31,33.36,33.29,33.3,177000.0,25.593,25.6314,25.5776,25.5853,177000.0
2012-12-03 15:10:00,33.3,33.31,33.26,33.26,130200.0,25.5853,25.593,25.5546,25.5546,130200.0
2012-12-03 15:15:00,33.27,33.28,33.16,33.18,176400.0,25.5623,25.5699,25.4777,25.4931,176400.0
2012-12-03 15:20:00,33.18,33.25,33.18,33.23,183700.0,25.4931,25.5469,25.4931,25.5315,183700.0
2012-12-03 15:25:00,33.23,33.26,33.21,33.25,128600.0,25.5315,25.5546,25.5162,25.5469,128600.0
2012-12-03 15:30:00,33.25,33.29,33.23,33.26,147400.0,25.5469,25.5776,25.5315,25.5546,147400.0
2012-12-03 15:35:00,33.26,33.27,33.22,33.23,211900.0,25.5546,25.5623,25.5238,25.5315,211900.0
2012-12-03 15:40:00,33.22,33.27,33.22,33.26,208500.0,25.5238,25.5623,25.5238,25.5546,208500.0
2012-12-03 15:45:00,33.26,33.28,33.23,33.23,210300.0,25.5546,25.5699,25.5315,25.5315,210300.0
2012-12-03 15:50:00,33.23,33.27,33.2,33.23,292900.0,25.5315,25.5623,25.5085,25.5315,292900.0
2012-12-03 15:55:00,33.23,33.24,33.11,33.13,470500.0,25.5315,25.5392,25.4393,25.4547,470500.0
2012-12-04 09:30:00,33.22,33.35,33.2,33.32,213700.0,25.5238,25.6237,25.5085,25.6007,213700.0
2012-12-04 09:35:00,33.32,33.33,33.23,33.32,232200.0,25.6007,25.6084,25.5315,25.6007,232200.0
2012-12-04 09:40:00,33.32,33.41,33.32,33.39,211300.0,25.6007,25.6698,25.6007,25.6545,211300.0
2012-12-04 09:45:00,33.39,33.43,33.36,33.4,281000.0,25.6545,25.6852,25.6314,25.6621,281000.0
2012-12-04 09:50:00,33.4,33.5,33.4,33.48,368800.0,25.6621,25.739,25.6621,25.7236,368800.0
2012-12-04 09:55:00,33.48,33.49,33.38,33.4,213500.0,25.7236,25.7313,25.6468,25.6621,213500.0
2012-12-04 10:00:00,33.39,33.43,33.36,33.4,122000.0,25.6545,25.6852,25.6314,25.6621,122000.0
2012-12-04 10:05:00,33.4,33.49,33.39,33.48,206000.0,25.6621,25.7313,25.6545,25.7236,206000.0
2012-12-04 10:10:00,33.48,33.52,33.46,33.5,283300.0,25.7236,25.7543,25.7082,25.739,283300.0
2012-12-04 10:15:00,33.5,33.51,33.42,33.45,133400.0,25.739,25.7467,25.6775,25.7006,133400.0
2012-12-04 10:20:00,33.46,33.46,33.4,33.42,120200.0,25.7082,25.7082,25.6621,25.6775,120200.0
2012-12-04 10:25:00,33.42,33.45,33.35,33.4,138200.0,25.6775,25.7006,25.6237,25.6621,138200.0
2012-12-04 10:30:00,33.39,33.41,33.34,33.4,154600.0,25.6545,25.6698,25.616,25.6621,154600.0
2012-12-04 10:35:00,33.4,33.42,33.37,33.41,262400.0,25.6621,25.6775,25.6391,25.6698,262400.0
2012-12-04 10:40:00,33.41,33.44,33.4,33.44,138600.0,25.6698,25.6929,25.6621,25.6929,138600.0
2012-12-04 10:45:00,33.44,33.49,33.44,33.49,182800.0,25.6929,25.7313,25.6929,25.7313,182800.0
2012-12-04 10:50:00,33.49,33.5,33.44,33.48,140600.0,25.7313,25.739,25.6929,25.7236,140600.0
2012-12-04 10:55:00,33.48,33.49,33.43,33.48,427500.0,25.7236,25.7313,25.6852,25.7236,427500.0
2012-12-04 11:00:00,33.49,33.49,33.42,33.45,371600.0,25.7313,25.7313,25.6775,25.7006,371600.0
2012-12-04 11:05:00,33.44,33.45,33.39,33.4,121600.0,25.6929,25.7006,25.6545,25.6621,121600.0
2012-12-04 11:10:00,33.39,33.43,33.35,33.38,242900.0,25.6545,25.6852,25.6237,25.6468,242900.0
2012-12-04 11:15:00,33.38,33.4,33.37,33.4,116800.0,25.6468,25.6621,25.6391,25.6621,116800.0
2012-12-04 11:20:00,33.39,33.39,33.33,33.35,175400.0,25.6545,25.6545,25.6084,25.6237,175400.0
2012-12-04 11:25:00,33.34,33.36,33.3,33.31,355100.0,25.616,25.6314,25.5853,25.593,355100.0
2012-12-04 11:30:00,33.3,33.32,33.28,33.29,243700.0,25.5853,25.6007,25.5699,25.5776,243700.0
2012-12-04 11:35:00,33.29,33.3,33.24,33.24,148600.0,25.5776,25.5853,25.5392,25.5392,148600.0
2012-12-04 11:40:00,33.24,33.3,33.24,33.28,247600.0,25.5392,25.5853,25.5392,25.5699,247600.0
2012-12-04 11:45:00,33.28,33.31,33.26,33.26,260800.0,25.5699,25.593,25.5546,25.5546,260800.0
2012-12-04 11:50:00,33.26,33.29,33.24,33.25,128200.0,25.5546,25.5776,25.5392,25.5469,128200.0
2012-12-04 11:55:00,33.24,33.27,33.22,33.26,86300.0,25.5392,25.5623,25.5238,25.5546,86300.0
2012-12-04 12:00:00,33.26,33.28,33.2,33.2,143300.0,25.5546,25.5699,25.5085,25.5085,143300.0
2012-12-04 12:05:00,33.21,33.24,33.15,33.24,144300.0,25.5162,25.5392,25.4701,25.5392,144300.0
2012-12-04 12:10:00,33.24,33.25,33.19,33.2,201100.0,25.5392,25.5469,25.5008,25.5085,201100.0
2012-12-04 12:15:00,33.2,33.27,33.19,33.22,129100.0,25.5085,25.5623,25.5008,25.5238,129100.0
2012-12-04 12:20:00,33.21,33.21,33.14,33.14,87700.0,25.5162,25.5162,25.4624,25.4624,87700.0
2012-12-04 12:25:00,33.14,33.27,33.13,33.22,242100.0,25.4624,25.5623,25.4547,25.5238,242100.0
2012-12-04 12:30:00,33.22,33.31,33.18,33.23,221000.0,25.5238,25.593,25.4931,25.5315,221000.0
2012-12-04 12:35:00,33.22,33.24,33.14,33.16,213500.0,25.5238,25.5392,25.4624,25.4777,213500.0
2012-12-04 12:40:00,33.16,33.2,33.14,33.19,62200.0,25.4777,25.5085,25.4624,25.5008,62200.0
2012-12-04 12:45:00,33.19,33.23,33.18,33.19,140700.0,25.5008,25.5315,25.4931,25.5008,140700.0
2012-12-04 12:50:00,33.19,33.2,33.16,33.19,79700.0,25.5008,25.5085,25.4777,25.5008,79700.0
2012-12-04 12:55:00,33.18,33.18,33.13,33.16,83400.0,25.4931,25.4931,25.4547,25.4777,83400.0
2012-12-04 13:00:00,33.14,33.19,33.08,33.13,159700.0,25.4624,25.5008,25.4163,25.4547,159700.0
2012-12-04 13:05:00,33.14,33.16,33.09,33.12,180200.0,25.4624,25.4777,25.424,25.447,180200.0
2012-12-04 13:10:00,33.12,33.18,33.12,33.18,39100.0,25.447,25.4931,25.447,25.4931,39100.0
2012-12-04 13:15:00,33.17,33.19,33.14,33.17,44600.0,25.4854,25.5008,25.4624,25.4854,44600.0
2012-12-04 13:20:00,33.17,33.24,33.16,33.24,61800.0,25.4854,25.5392,25.4777,25.5392,61800.0
2012-12-04 13:25:00,33.24,33.3,33.21,33.28,160000.0,25.5392,25.5853,25.5162,25.5699,160000.0
2012-12-04 13:30:00,33.28,33.3,33.26,33.28,125500.0,25.5699,25.5853,25.5546,25.5699,125500.0
2012-12-04 13:35:00,33.27,33.3,33.26,33.26,83300.0,25.5623,25.5853,25.5546,25.5546,83300.0
2012-12-04 13:40:00,33.27,33.3,33.25,33.28,137400.0,25.5623,25.5853,25.5469,25.5699,137400.0
2012-12-04 13:45:00,33.27,33.27,33.22,33.22,133700.0,25.5623,25.5623,25.5238,25.5238,133700.0
2012-12-04 13:50:00,33.22,33.23,33.2,33.22,164400.0,25.5238,25.5315,25.5085,25.5238,164400.0
2012-12-04 13:55:00,33.23,33.29,33.23,33.29,144100.0,25.5315,25.5776,25.5315,25.5776,144100.0
2012-12-04 14:00:00,33.3,33.33,33.26,33.29,126400.0,25.5853,25.6084,25.5546,25.5776,126400.0
2012-12-04 14:05:00,33.28,33.3,33.25,33.25,75500.0,25.5699,25.5853,25.5469,25.5469,75500.0
2012-12-04 14:10:00,33.25,33.27,33.2,33.23,97500.0,25.5469,25.5623,25.5085,25.5315,97500.0
2012-12-04 14:15:00,33.23,33.29,33.22,33.28,108800.0,25.5315,25.5776,25.5238,25.5699,108800.0
2012-12-04 14:20:00,33.29,33.32,33.27,33.3,102500.0,25.5776,25.6007,25.5623,25.5853,102500.0
2012-12-04 14:25:00,33.29,33.31,33.27,33.27,86700.0,25.5776,25.593,25.5623,25.5623,86700.0
2012-12-04 14:30:00,33.27,33.32,33.26,33.3,137200.0,25.5623,25.6007,25.5546,25.5853,137200.0
2012-12-04 14:35:00,33.29,33.31,33.25,33.27,132900.0,25.5776,25.593,25.5469,25.5623,132900.0
2012-12-04 14:40:00,33.27,33.35,33.26,33.33,125200.0,25.5623,25.6237,25.5546,25.6084,125200.0
2012-12-04 14:45:00,33.33,33.37,33.33,33.34,98300.0,25.6084,25.6391,25.6084,25.616,98300.0
2012-12-04 14:50:00,33.35,33.39,33.34,33.34,99300.0,25.6237,25.6545,25.616,25.616,99300.0
2012-12-04 14:55:00,33.34,33.35,33.3,33.32,53900.0,25.616,25.6237,25.5853,25.6007,53900.0
2012-12-04 15:00:00,33.32,33.33,33.3,33.31,83800.0,25.6007,25.6084,25.5853,25.593,83800.0
2012-12-04 15:05:00,33.3,33.39,33.3,33.35,110200.0,25.5853,25.6545,25.5853,25.6237,110200.0
2012-12-04 15:10:00,33.35,33.37,33.32,33.36,99200.0,25.6237,25.6391,25.6007,25.6314,99200.0
2012-12-04 15:15:00,33.37,33.4,33.36,33.38,226700.0,25.6391,25.6621,25.6314,25.6468,226700.0
2012-12-04 15:20:00,33.37,33.4,33.35,33.38,177000.0,25.6391,25.6621,25.6237,25.6468,177000.0
2012-12-04 15:25:00,33.38,33.41,33.37,33.39,113500.0,25.6468,25.6698,25.6391,25.6545,113500.0
2012-12-04 15:30:00,33.4,33.41,33.35,33.36,184200.0,25.6621,25.6698,25.6237,25.6314,184200.0
2012-12-04 15:35:00,33.36,33.41,33.34,33.4,307500.0,25.6314,25.6698,25.616,25.6621,307500.0
2012-12-04 15:40:00,33.4,33.41,33.38,33.39,223800.0,25.6621,25.6698,25.6468,25.6545,223800.0
2012-12-04 15:45:00,33.39,33.39,33.34,33.39,114900.0,25.6545,25.6545,25.616,25.6545,114900.0
2012-12-04 15:50:00,33.39,33.4,33.28,33.29,216100.0,25.6545,25.6621,25.5699,25.5776,216100.0
2012-12-04 15:55:00,33.3,33.35,33.29,33.32,373100.0,25.5853,25.6237,25.5776,25.6007,373100.0
2012-12-05 09:30:00,33.52,33.61,33.47,33.5,493700.0,25.7543,25.8235,25.7159,25.739,493700.0
2012-12-05 09:35:00,33.5,33.64,33.45,33.6,473400.0,25.739,25.8465,25.7006,25.8158,473400.0
2012-12-05 09:40:00,33.6,33.66,33.54,33.56,358500.0,25.8158,25.8619,25.7697,25.7851,358500.0
2012-12-05 09:45:00,33.56,33.63,33.53,33.61,601600.0,25.7851,25.8389,25.762,25.8235,601600.0
2012-12-05 09:50:00,33.61,33.69,33.58,33.68,556200.0,25.8235,25.885,25.8004,25.8773,556200.0
2012-12-05 09:55:00,33.68,33.68,33.55,33.6,272400.0,25.8773,25.8773,25.7774,25.8158,272400.0
2012-12-05 10:00:00,33.6,33.74,33.6,33.69,335900.0,25.8158,25.9234,25.8158,25.885,335900.0
2012-12-05 10:05:00,33.68,33.76,33.67,33.74,585700.0,25.8773,25.9387,25.8696,25.9234,585700.0
2012-12-05 10:10:00,33.73,33.73,33.69,33.72,379100.0,25.9157,25.9157,25.885,25.908,379100.0
2012-12-05 10:15:00,33.72,33.84,33.7,33.8,361600.0,25.908,26.0002,25.8926,25.9695,361600.0
2012-12-05 10:20:00,33.8,33.82,33.68,33.69,406300.0,25.9695,25.9848,25.8773,25.885,406300.0
2012-12-05 10:25:00,33.69,33.72,33.6,33.62,314400.0,25.885,25.908,25.8158,25.8312,314400.0
2012-12-05 10:30:00,33.62,33.67,33.6,33.64,171600.0,25.8312,25.8696,25.8158,25.8465,171600.0
2012-12-05 10:35:00,33.64,33.69,33.63,33.67,138300.0,25.8465,25.885,25.8389,25.8696,138300.0
2012-12-05 10:40:00,33.67,33.7,33.63,33.66,263400.0,25.8696,25.8926,25.8389,25.8619,263400.0
2012-12-05 10:45:00,33.65,33.67,33.61,33.64,148300.0,25.8542,25.8696,25.8235,25.8465,148300.0
2012-12-05 10:50:00,33.65,33.67,33.53,33.55,226100.0,25.8542,25.8696,25.762,25.7774,226100.0
2012-12-05 10:55:00,33.55,33.67,33.55,33.66,230300.0,25.7774,25.8696,25.7774,25.8619,230300.0
2012-12-05 11:00:00,33.66,33.66,33.59,33.65,160200.0,25.8619,25.8619,25.8081,25.8542,160200.0
2012-12-05 11:05:00,33.66,33.77,33.64,33.75,538300.0,25.8619,25.9464,25.8465,25.9311,538300.0
2012-12-05 11:10:00,33.76,33.8,33.72,33.79,459000.0,25.9387,25.9695,25.908,25.9618,459000.0
2012-12-05 11:15:00,33.79,33.82,33.73,33.75,494100.0,25.9618,25.9848,25.9157,25.9311,494100.0
2012-12-05 11:20:00,33.76,33.82,33.76,33.81,198900.0,25.9387,25.9848,25.9387,25.9772,198900.0
2012-12-05 11:25:00,33.82,33.95,33.82,33.92,423900.0,25.9848,26.0847,25.9848,26.0617,423900.0
2012-12-05 11:30:00,33.93,34.0,33.9,34.0,741500.0,26.0694,26.1231,26.0463,26.1231,741500.0
2012-12-05 11:35:00,34.0,34.05,33.98,33.99,322400.0,26.1231,26.1616,26.1078,26.1155,322400.0
2012-12-05 11:40:00,33.99,34.06,33.99,34.06,338500.0,26.1155,26.1692,26.1155,26.1692,338500.0
2012-12-05 11:45:00,34.06,34.08,34.03,34.03,138200.0,26.1692,26.1846,26.1462,26.1462,138200.0
2012-12-05 11:50:00,34.03,34.15,34.02,34.15,323000.0,26.1462,26.2384,26.1385,26.2384,323000.0
2012-12-05 11:55:00,34.15,34.21,34.11,34.12,390300.0,26.2384,26.2845,26.2077,26.2153,390300.0
2012-12-05 12:00:00,34.11,34.24,34.11,34.23,392700.0,26.2077,26.3075,26.2077,26.2999,392700.0
2012-12-05 12:05:00,34.23,34.3,34.23,34.28,283000.0,26.2999,26.3536,26.2999,26.3383,283000.0
2012-12-05 12:10:00,34.29,34.3,34.26,34.3,252100.0,26.346,26.3536,26.3229,26.3536,252100.0
2012-12-05 12:15:00,34.29,34.29,34.12,34.13,417900.0,26.346,26.346,26.2153,26.223,417900.0
2012-12-05 12:20:00,34.13,34.18,34.12,34.13,217800.0,26.223,26.2614,26.2153,26.223,217800.0
2012-12-05 12:25:00,34.14,34.2,34.13,34.18,207500.0,26.2307,26.2768,26.223,26.2614,207500.0
2012-12-05 12:30:00,34.19,34.28,34.17,34.24,396100.0,26.2691,26.3383,26.2538,26.3075,396100.0
2012-12-05 12:35:00,34.24,34.3,34.23,34.27,281000.0,26.3075,26.3536,26.2999,26.3306,281000.0
2012-12-05 12:40:00,34.27,34.28,34.16,34.17,438400.0,26.3306,26.3383,26.2461,26.2538,438400.0
2012-12-05 12:45:00,34.17,34.17,34.07,34.1,418100.0,26.2538,26.2538,26.1769,26.2,418100.0
2012-12-05 12:50:00,34.11,34.15,34.09,34.11,177000.0,26.2077,26.2384,26.1923,26.2077,177000.0
2012-12-05 12:55:00,34.1,34.15,34.06,34.06,145200.0,26.2,26.2384,26.1692,26.1692,145200.0
2012-12-05 13:00:00,34.06,34.1,34.05,34.08,170200.0,26.1692,26.2,26.1616,26.1846,170200.0
2012-12-05 13:05:00,34.09,34.13,34.05,34.11,185800.0,26.1923,26.223,26.1616,26.2077,185800.0
2012-12-05 13:10:00,34.11,34.16,34.09,34.1,299400.0,26.2077,26.2461,26.1923,26.2,299400.0
2012-12-05 13:15:00,34.1,34.15,34.07,34.1,160100.0,26.2,26.2384,26.1769,26.2,160100.0
2012-12-05 13:20:00,34.1,34.12,34.08,34.09,197700.0,26.2,26.2153,26.1846,26.1923,197700.0
2012-12-05 13:25:00,34.09,34.15,34.09,34.13,172300.0,26.1923,26.2384,26.1923,26.223,172300.0
2012-12-05 13:30:00,34.14,34.14,34.09,34.09,207600.0,26.2307,26.2307,26.1923,26.1923,207600.0
2012-12-05 13:35:00,34.09,34.11,34.07,34.07,169000.0,26.1923,26.2077,26.1769,26.1769,169000.0
2012-12-05 13:40:00,34.07,34.08,33.98,34.03,267400.0,26.1769,26.1846,26.1078,26.1462,267400.0
2012-12-05 13:45:00,34.02,34.03,33.98,33.98,111300.0,26.1385,26.1462,26.1078,26.1078,111300.0
2012-12-05 13:50:00,33.98,34.01,33.97,33.99,135200.0,26.1078,26.1308,26.1001,26.1155,135200.0
2012-12-05 13:55:00,33.99,34.04,33.94,33.95,188100.0,26.1155,26.1539,26.077,26.0847,188100.0
2012-12-05 14:00:00,33.95,34.07,33.94,34.02,178800.0,26.0847,26.1769,26.077,26.1385,178800.0
2012-12-05 14:05:00,34.02,34.05,33.99,34.0,160300.0,26.1385,26.1616,26.1155,26.1231,160300.0
2012-12-05 14:10:00,33.99,34.02,33.99,34.0,172700.0,26.1155,26.1385,26.1155,26.1231,172700.0
2012-12-05 14:15:00,34.0,34.02,33.97,33.97,310400.0,26.1231,26.1385,26.1001,26.1001,310400.0
2012-12-05 14:20:00,33.97,33.99,33.94,33.99,204100.0,26.1001,26.1155,26.077,26.1155,204100.0
2012-12-05 14:25:00,33.99,34.01,33.94,33.96,141200.0,26.1155,26.1308,26.077,26.0924,141200.0
2012-12-05 14:30:00,33.97,33.98,33.91,33.94,203400.0,26.1001,26.1078,26.054,26.077,203400.0
2012-12-05 14:35:00,33.94,33.95,33.9,33.91,128200.0,26.077,26.0847,26.0463,26.054,128200.0
2012-12-05 14:40:00,33.91,33.94,33.89,33.93,258100.0,26.054,26.077,26.0386,26.0694,258100.0
2012-12-05 14:45:00,33.94,33.94,33.79,33.8,323000.0,26.077,26.077,25.9618,25.9695,323000.0
2012-12-05 14:50:00,33.8,33.87,33.79,33.83,732600.0,25.9695,26.0233,25.9618,25.9925,732600.0
2012-12-05 14:55:00,33.82,33.9,33.81,33.88,248800.0,25.9848,26.0463,25.9772,26.0309,248800.0
2012-12-05 15:00:00,33.89,34.01,33.88,34.0,524500.0,26.0386,26.1308,26.0309,26.1231,524500.0
2012-12-05 15:05:00,34.0,34.0,33.97,34.0,213300.0,26.1231,26.1231,26.1001,26.1231,213300.0
2012-12-05 15:10:00,33.99,34.02,33.98,34.02,315500.0,26.1155,26.1385,26.1078,26.1385,315500.0
2012-12-05 15:15:00,34.02,34.03,33.94,33.97,182800.0,26.1385,26.1462,26.077,26.1001,182800.0
2012-12-05 15:20:00,33.97,33.99,33.94,33.95,259600.0,26.1001,26.1155,26.077,26.0847,259600.0
2012-12-05 15:25:00,33.96,34.01,33.95,33.98,429100.0,26.0924,26.1308,26.0847,26.1078,429100.0
2012-12-05 15:30:00,33.99,34.0,33.97,34.0,458600.0,26.1155,26.1231,26.1001,26.1231,458600.0
2012-12-05 15:35:00,33.99,34.0,33.89,33.9,253400.0,26.1155,26.1231,26.0386,26.0463,253400.0
2012-12-05 15:40:00,33.9,33.91,33.84,33.84,365700.0,26.0463,26.054,26.0002,26.0002,365700.0
2012-12-05 15:45:00,33.85,33.85,33.78,33.8,440900.0,26.0079,26.0079,25.9541,25.9695,440900.0
2012-12-05 15:50:00,33.8,33.86,33.79,33.82,590400.0,25.9695,26.0156,25.9618,25.9848,590400.0
2012-12-05 15:55:00,33.81,33.82,33.7,33.78,1044500.0,25.9772,25.9848,25.8926,25.9541,1044500.0
2012-12-06 09:30:00,33.85,33.9,33.61,33.77,487000.0,26.0079,26.0463,25.8235,25.9464,487000.0
2012-12-06 09:35:00,33.79,33.88,33.72,33.75,417800.0,25.9618,26.0309,25.908,25.9311,417800.0
2012-12-06 09:40:00,33.76,33.83,33.64,33.66,424100.0,25.9387,25.9925,25.8465,25.8619,424100.0
2012-12-06 09:45:00,33.66,33.67,33.54,33.64,399800.0,25.8619,25.8696,25.7697,25.8465,399800.0
2012-12-06 09:50:00,33.63,33.72,33.62,33.63,323400.0,25.8389,25.908,25.8312,25.8389,323400.0
2012-12-06 09:55:00,33.63,33.67,33.53,33.55,263500.0,25.8389,25.8696,25.762,25.7774,263500.0
2012-12-06 10:00:00,33.55,33.58,33.45,33.49,431100.0,25.7774,25.8004,25.7006,25.7313,431100.0
2012-12-06 10:05:00,33.49,33.58,33.47,33.51,566800.0,25.7313,25.8004,25.7159,25.7467,566800.0
2012-12-06 10:10:00,33.5,33.52,33.4,33.44,214400.0,25.739,25.7543,25.6621,25.6929,214400.0
2012-12-06 10:15:00,33.44,33.44,33.35,33.37,191900.0,25.6929,25.6929,25.6237,25.6391,191900.0
2012-12-06 10:20:00,33.38,33.44,33.38,33.4,361200.0,25.6468,25.6929,25.6468,25.6621,361200.0
2012-12-06 10:25:00,33.39,33.4,33.35,33.38,253100.0,25.6545,25.6621,25.6237,25.6468,253100.0
2012-12-06 10:30:00,33.38,33.4,33.34,33.4,280800.0,25.6468,25.6621,25.616,25.6621,280800.0
2012-12-06 10:35:00,33.4,33.55,33.37,33.53,263800.0,25.6621,25.7774,25.6391,25.762,263800.0
2012-12-06 10:40:00,33.54,33.61,33.52,33.58,261600.0,25.7697,25.8235,25.7543,25.8004,261600.0
2012-12-06 10:45:00,33.58,33.68,33.57,33.59,564900.0,25.8004,25.8773,25.7928,25.8081,564900.0
2012-12-06 10:50:00,33.59,33.63,33.54,33.56,146400.0,25.8081,25.8389,25.7697,25.7851,146400.0
2012-12-06 10:55:00,33.56,33.6,33.5,33.51,264200.0,25.7851,25.8158,25.739,25.7467,264200.0
2012-12-06 11:00:00,33.52,33.56,33.45,33.47,193800.0,25.7543,25.7851,25.7006,25.7159,193800.0
2012-12-06 11:05:00,33.47,33.48,33.4,33.45,347900.0,25.7159,25.7236,25.6621,25.7006,347900.0
2012-12-06 11:10:00,33.45,33.45,33.37,33.4,179200.0,25.7006,25.7006,25.6391,25.6621,179200.0
2012-12-06 11:15:00,33.4,33.41,33.32,33.34,199200.0,25.6621,25.6698,25.6007,25.616,199200.0
2012-12-06 11:20:00,33.34,33.38,33.3,33.37,259900.0,25.616,25.6468,25.5853,25.6391,259900.0
2012-12-06 11:25:00,33.37,33.38,33.32,33.33,96700.0,25.6391,25.6468,25.6007,25.6084,96700.0
2012-12-06 11:30:00,33.33,33.36,33.23,33.24,470100.0,25.6084,25.6314,25.5315,25.5392,470100.0
2012-12-06 11:35:00,33.24,33.27,33.2,33.26,573400.0,25.5392,25.5623,25.5085,25.5546,573400.0
2012-12-06 11:40:00,33.25,33.26,33.22,33.22,121700.0,25.5469,25.5546,25.5238,25.5238,121700.0
2012-12-06 11:45:00,33.22,33.23,33.14,33.15,449400.0,25.5238,25.5315,25.4624,25.4701,449400.0
2012-12-06 11:50:00,33.15,33.22,33.14,33.19,356300.0,25.4701,25.5238,25.4624,25.5008,356300.0
2012-12-06 11:55:00,33.19,33.21,33.17,33.21,200500.0,25.5008,25.5162,25.4854,25.5162,200500.0
2012-12-06 12:00:00,33.21,33.25,33.19,33.21,199800.0,25.5162,25.5469,25.5008,25.5162,199800.0
2012-12-06 12:05:00,33.2,33.21,33.14,33.17,346500.0,25.5085,25.5162,25.4624,25.4854,346500.0
2012-12-06 12:10:00,33.17,33.19,33.16,33.18,125800.0,25.4854,25.5008,25.4777,25.4931,125800.0
2012-12-06 12:15:00,33.18,33.21,33.17,33.19,81600.0,25.4931,25.5162,25.4854,25.5008,81600.0
2012-12-06 12:20:00,33.19,33.22,33.16,33.21,100400.0,25.5008,25.5238,25.4777,25.5162,100400.0
2012-12-06 12:25:00,33.21,33.22,33.17,33.19,132300.0,25.5162,25.5238,25.4854,25.5008,132300.0
2012-12-06 12:30:00,33.2,33.23,33.17,33.21,206600.0,25.5085,25.5315,25.4854,25.5162,206600.0
2012-12-06 12:35:00,33.21,33.3,33.17,33.3,167800.0,25.5162,25.5853,25.4854,25.5853,167800.0
2012-12-06 12:40:00,33.3,33.3,33.25,33.26,152200.0,25.5853,25.5853,25.5469,25.5546,152200.0
2012-12-06 12:45:00,33.26,33.27,33.24,33.26,510700.0,25.5546,25.5623,25.5392,25.5546,510700.0
2012-12-06 12:50:00,33.26,33.29,33.25,33.26,70500.0,25.5546,25.5776,25.5469,25.5546,70500.0
2012-12-06 12:55:00,33.27,33.29,33.25,33.27,78200.0,25.5623,25.5776,25.5469,25.5623,78200.0
2012-12-06 13:00:00,33.27,33.28,33.23,33.24,114300.0,25.5623,25.5699,25.5315,25.5392,114300.0
2012-12-06 13:05:00,33.24,33.25,33.2,33.23,55700.0,25.5392,25.5469,25.5085,25.5315,55700.0
2012-12-06 13:10:00,33.22,33.24,33.21,33.23,115500.0,25.5238,25.5392,25.5162,25.5315,115500.0
2012-12-06 13:15:00,33.23,33.29,33.22,33.29,100700.0,25.5315,25.5776,25.5238,25.5776,100700.0
2012-12-06 13:20:00,33.29,33.31,33.24,33.26,127700.0,25.5776,25.593,25.5392,25.5546,127700.0
2012-12-06 13:25:00,33.27,33.3,33.24,33.3,117400.0,25.5623,25.5853,25.5392,25.5853,117400.0
2012-12-06 13:30:00,33.3,33.37,33.29,33.35,71400.0,25.5853,25.6391,25.5776,25.6237,71400.0
2012-12-06 13:35:00,33.36,33.4,33.34,33.39,129100.0,25.6314,25.6621,25.616,25.6545,129100.0
2012-12-06 13:40:00,33.39,33.41,33.38,33.4,51000.0,25.6545,25.6698,25.6468,25.6621,51000.0
2012-12-06 13:45:00,33.41,33.45,33.4,33.45,66000.0,25.6698,25.7006,25.6621,25.7006,66000.0
2012-12-06 13:50:00,33.45,33.49,33.43,33.49,105800.0,25.7006,25.7313,25.6852,25.7313,105800.0
2012-12-06 13:55:00,33.48,33.51,33.47,33.5,149100.0,25.7236,25.7467,25.7159,25.739,149100.0
2012-12-06 14:00:00,33.5,33.51,33.43,33.43,94600.0,25.739,25.7467,25.6852,25.6852,94600.0
2012-12-06 14:05:00,33.44,33.45,33.4,33.4,77800.0,25.6929,25.7006,25.6621,25.6621,77800.0
2012-12-06 14:10:00,33.39,33.45,33.39,33.43,90000.0,25.6545,25.7006,25.6545,25.6852,90000.0
2012-12-06 14:15:00,33.43,33.44,33.4,33.43,109800.0,25.6852,25.6929,25.6621,25.6852,109800.0
2012-12-06 14:20:00,33.43,33.46,33.42,33.43,124400.0,25.6852,25.7082,25.6775,25.6852,124400.0
2012-12-06 14:25:00,33.43,33.47,33.4,33.47,135900.0,25.6852,25.7159,25.6621,25.7159,135900.0
2012-12-06 14:30:00,33.47,33.5,33.43,33.45,270900.0,25.7159,25.739,25.6852,25.7006,270900.0
2012-12-06 14:35:00,33.44,33.45,33.38,33.41,285800.0,25.6929,25.7006,25.6468,25.6698,285800.0
2012-12-06 14:40:00,33.4,33.43,33.39,33.39,88900.0,25.6621,25.6852,25.6545,25.6545,88900.0
2012-12-06 14:45:00,33.39,33.41,33.35,33.37,361800.0,25.6545,25.6698,25.6237,25.6391,361800.0
2012-12-06 14:50:00,33.36,33.36,33.31,33.36,133200.0,25.6314,25.6314,25.593,25.6314,133200.0
2012-12-06 14:55:00,33.36,33.38,33.3,33.32,144100.0,25.6314,25.6468,25.5853,25.6007,144100.0
2012-12-06 15:00:00,33.33,33.38,33.32,33.37,152700.0,25.6084,25.6468,25.6007,25.6391,152700.0
2012-12-06 15:05:00,33.37,33.4,33.34,33.35,163000.0,25.6391,25.6621,25.616,25.6237,163000.0
2012-12-06 15:10:00,33.35,33.38,33.3,33.32,119500.0,25.6237,25.6468,25.5853,25.6007,119500.0
2012-12-06 15:15:00,33.32,33.34,33.28,33.3,99900.0,25.6007,25.616,25.5699,25.5853,99900.0
2012-12-06 15:20:00,33.3,33.3,33.25,33.26,192300.0,25.5853,25.5853,25.5469,25.5546,192300.0
2012-12-06 15:25:00,33.25,33.26,33.18,33.22,230400.0,25.5469,25.5546,25.4931,25.5238,230400.0
2012-12-06 15:30:00,33.22,33.22,33.18,33.19,305700.0,25.5238,25.5238,25.4931,25.5008,305700.0
2012-12-06 15:35:00,33.19,33.31,33.19,33.27,380000.0,25.5008,25.593,25.5008,25.5623,380000.0
2012-12-06 15:40:00,33.26,33.28,33.23,33.24,151600.0,25.5546,25.5699,25.5315,25.5392,151600.0
2012-12-06 15:45:00,33.25,33.27,33.22,33.24,241500.0,25.5469,25.5623,25.5238,25.5392,241500.0
2012-12-06 15:50:00,33.24,33.25,33.21,33.21,473600.0,25.5392,25.5469,25.5162,25.5162,473600.0
2012-12-06 15:55:00,33.22,33.25,33.19,33.25,924800.0,25.5238,25.5469,25.5008,25.5469,924800.0
2012-12-07 09:30:00,33.82,34.02,33.76,34.0,887400.0,25.9848,26.1385,25.9387,26.1231,887400.0
2012-12-07 09:35:00,34.0,34.23,34.0,34.13,857300.0,26.1231,26.2999,26.1231,26.223,857300.0
2012-12-07 09:40:00,34.12,34.18,34.03,34.11,640600.0,26.2153,26.2614,26.1462,26.2077,640600.0
2012-12-07 09:45:00,34.11,34.21,34.09,34.14,566300.0,26.2077,26.2845,26.1923,26.2307,566300.0
2012-12-07 09:50:00,34.14,34.36,34.14,34.29,613000.0,26.2307,26.3997,26.2307,26.346,613000.0
2012-12-07 09:55:00,34.27,34.43,34.2,34.43,819600.0,26.3306,26.4535,26.2768,26.4535,819600.0
2012-12-07 10:00:00,34.42,34.5,34.35,34.49,1182100.0,26.4458,26.5073,26.3921,26.4996,1182100.0
2012-12-07 10:05:00,34.48,34.49,34.33,34.36,766400.0,26.4919,26.4996,26.3767,26.3997,766400.0
2012-12-07 10:10:00,34.36,34.39,34.23,34.28,644300.0,26.3997,26.4228,26.2999,26.3383,644300.0
2012-12-07 10:15:00,34.28,34.33,34.19,34.25,896500.0,26.3383,26.3767,26.2691,26.3152,896500.0
2012-12-07 10:20:00,34.25,34.27,34.21,34.24,557900.0,26.3152,26.3306,26.2845,26.3075,557900.0
2012-12-07 10:25:00,34.25,34.28,34.19,34.23,578400.0,26.3152,26.3383,26.2691,26.2999,578400.0
2012-12-07 10:30:00,34.22,34.24,34.08,34.1,665400.0,26.2922,26.3075,26.1846,26.2,665400.0
2012-12-07 10:35:00,34.09,34.11,34.03,34.04,612200.0,26.1923,26.2077,26.1462,26.1539,612200.0
2012-12-07 10:40:00,34.04,34.13,34.04,34.1,453600.0,26.1539,26.223,26.1539,26.2,453600.0
2012-12-07 10:45:00,34.11,34.16,34.08,34.1,349500.0,26.2077,26.2461,26.1846,26.2,349500.0
2012-12-07 10:50:00,34.1,34.14,34.04,34.09,389200.0,26.2,26.2307,26.1539,26.1923,389200.0
2012-12-07 10:55:00,34.1,34.17,34.08,34.14,285100.0,26.2,26.2538,26.1846,26.2307,285100.0
2012-12-07 11:00:00,34.14,34.19,34.03,34.11,363800.0,26.2307,26.2691,26.1462,26.2077,363800.0
2012-12-07 11:05:00,34.12,34.12,34.04,34.07,273600.0,26.2153,26.2153,26.1539,26.1769,273600.0
2012-12-07 11:10:00,34.07,34.11,33.97,34.0,342200.0,26.1769,26.2077,26.1001,26.1231,342200.0
2012-12-07 11:15:00,34.0,34.08,33.99,34.02,254400.0,26.1231,26.1846,26.1155,26.1385,254400.0
2012-12-07 11:20:00,34.02,34.07,33.99,34.0,182900.0,26.1385,26.1769,26.1155,26.1231,182900.0
2012-12-07 11:25:00,33.99,34.07,33.99,34.03,205900.0,26.1155,26.1769,26.1155,26.1462,205900.0
2012-12-07 11:30:00,34.03,34.11,34.0,34.09,180200.0,26.1462,26.2077,26.1231,26.1923,180200.0
2012-12-07 11:35:00,34.09,34.12,34.05,34.05,119800.0,26.1923,26.2153,26.1616,26.1616,119800.0
2012-12-07 11:40:00,34.05,34.06,34.0,34.01,138600.0,26.1616,26.1692,26.1231,26.1308,138600.0
2012-12-07 11:45:00,34.01,34.05,33.97,34.0,244700.0,26.1308,26.1616,26.1001,26.1231,244700.0
2012-12-07 11:50:00,34.0,34.0,33.9,33.94,186000.0,26.1231,26.1231,26.0463,26.077,186000.0
2012-12-07 11:55:00,33.94,34.15,33.94,34.03,978400.0,26.077,26.2384,26.077,26.1462,978400.0
2012-12-07 12:00:00,34.03,34.04,33.95,33.95,255100.0,26.1462,26.1539,26.0847,26.0847,255100.0
2012-12-07 12:05:00,33.95,34.0,33.94,33.94,356000.0,26.0847,26.1231,26.077,26.077,356000.0
2012-12-07 12:10:00,33.95,33.96,33.89,33.95,252500.0,26.0847,26.0924,26.0386,26.0847,252500.0
2012-12-07 12:15:00,33.94,33.98,33.93,33.96,428800.0,26.077,26.1078,26.0694,26.0924,428800.0
2012-12-07 12:20:00,33.96,33.97,33.88,33.89,314300.0,26.0924,26.1001,26.0309,26.0386,314300.0
2012-12-07 12:25:00,33.89,33.9,33.85,33.85,127100.0,26.0386,26.0463,26.0079,26.0079,127100.0
2012-12-07 12:30:00,33.85,33.88,33.83,33.83,186700.0,26.0079,26.0309,25.9925,25.9925,186700.0
2012-12-07 12:35:00,33.84,33.88,33.83,33.86,93900.0,26.0002,26.0309,25.9925,26.0156,93900.0
2012-12-07 12:40:00,33.85,33.89,33.83,33.87,146000.0,26.0079,26.0386,25.9925,26.0233,146000.0
2012-12-07 12:45:00,33.87,33.88,33.83,33.88,122800.0,26.0233,26.0309,25.9925,26.0309,122800.0
2012-12-07 12:50:00,33.88,33.9,33.85,33.89,178700.0,26.0309,26.0463,26.0079,26.0386,178700.0
2012-12-07 12:55:00,33.88,33.89,33.85,33.89,117600.0,26.0309,26.0386,26.0079,26.0386,117600.0
2012-12-07 13:00:00,33.89,33.95,33.89,33.94,167900.0,26.0386,26.0847,26.0386,26.077,167900.0
2012-12-07 13:05:00,33.94,33.96,33.91,33.92,188200.0,26.077,26.0924,26.054,26.0617,188200.0
2012-12-07 13:10:00,33.91,33.93,33.88,33.9,195600.0,26.054,26.0694,26.0309,26.0463,195600.0
2012-12-07 13:15:00,33.9,33.9,33.84,33.85,238100.0,26.0463,26.0463,26.0002,26.0079,238100.0
2012-12-07 13:20:00,33.86,33.89,33.84,33.84,104300.0,26.0156,26.0386,26.0002,26.0002,104300.0
2012-12-07 13:25:00,33.84,33.9,33.84,33.86,222600.0,26.0002,26.0463,26.0002,26.0156,222600.0
2012-12-07 13:30:00,33.86,33.87,33.84,33.87,152700.0,26.0156,26.0233,26.0002,26.0233,152700.0
2012-12-07 13:35:00,33.87,33.93,33.86,33.93,156200.0,26.0233,26.0694,26.0156,26.0694,156200.0
2012-12-07 13:40:00,33.94,33.97,33.9,33.94,226300.0,26.077,26.1001,26.0463,26.077,226300.0
2012-12-07 13:45:00,33.94,33.98,33.93,33.96,171200.0,26.077,26.1078,26.0694,26.0924,171200.0
2012-12-07 13:50:00,33.97,33.97,33.94,33.94,136900.0,26.1001,26.1001,26.077,26.077,136900.0
2012-12-07 13:55:00,33.94,33.95,33.86,33.89,205300.0,26.077,26.0847,26.0156,26.0386,205300.0
2012-12-07 14:00:00,33.89,33.9,33.86,33.88,150200.0,26.0386,26.0463,26.0156,26.0309,150200.0
2012-12-07 14:05:00,33.87,33.92,33.86,33.92,140200.0,26.0233,26.0617,26.0156,26.0617,140200.0
2012-12-07 14:10:00,33.92,33.94,33.91,33.92,111000.0,26.0617,26.077,26.054,26.0617,111000.0
2012-12-07 14:15:00,33.92,33.94,33.9,33.93,165900.0,26.0617,26.077,26.0463,26.0694,165900.0
2012-12-07 14:20:00,33.92,33.95,33.91,33.92,104400.0,26.0617,26.0847,26.054,26.0617,104400.0
2012-12-07 14:25:00,33.92,33.93,33.85,33.85,148200.0,26.0617,26.0694,26.0079,26.0079,148200.0
2012-12-07 14:30:00,33.85,33.9,33.85,33.89,236900.0,26.0079,26.0463,26.0079,26.0386,236900.0
2012-12-07 14:35:00,33.9,33.93,33.87,33.92,236800.0,26.0463,26.0694,26.0233,26.0617,236800.0
2012-12-07 14:40:00,33.92,33.96,33.91,33.96,199200.0,26.0617,26.0924,26.054,26.0924,199200.0
2012-12-07 14:45:00,33.95,33.99,33.95,33.97,164100.0,26.0847,26.1155,26.0847,26.1001,164100.0
2012-12-07 14:50:00,33.98,34.0,33.95,33.96,331900.0,26.1078,26.1231,26.0847,26.0924,331900.0
2012-12-07 14:55:00,33.97,34.0,33.94,33.95,236800.0,26.1001,26.1231,26.077,26.0847,236800.0
2012-12-07 15:00:00,33.95,34.02,33.95,34.01,264300.0,26.0847,26.1385,26.0847,26.1308,264300.0
2012-12-07 15:05:00,34.01,34.02,33.98,34.02,250300.0,26.1308,26.1385,26.1078,26.1385,250300.0
2012-12-07 15:10:00,34.02,34.04,33.99,34.02,237700.0,26.1385,26.1539,26.1155,26.1385,237700.0
2012-12-07 15:15:00,34.03,34.04,34.0,34.02,164900.0,26.1462,26.1539,26.1231,26.1385,164900.0
2012-12-07 15:20:00,34.02,34.03,34.01,34.02,246000.0,26.1385,26.1462,26.1308,26.1385,246000.0
2012-12-07 15:25:00,34.02,34.04,34.0,34.03,297600.0,26.1385,26.1539,26.1231,26.1462,297600.0
2012-12-07 15:30:00,34.04,34.05,34.01,34.05,479700.0,26.1539,26.1616,26.1308,26.1616,479700.0
2012-12-07 15:35:00,34.05,34.05,33.99,34.05,433700.0,26.1616,26.1616,26.1155,26.1616,433700.0
2012-12-07 15:40:00,34.05,34.07,34.02,34.02,397400.0,26.1616,26.1769,26.1385,26.1385,397400.0
2012-12-07 15:45:00,34.03,34.07,34.02,34.06,461700.0,26.1462,26.1769,26.1385,26.1692,461700.0
2012-12-07 15:50:00,34.05,34.12,34.04,34.07,1003400.0,26.1616,26.2153,26.1539,26.1769,1003400.0
2012-12-07 15:55:00,34.07,34.17,34.05,34.14,1000600.0,26.1769,26.2538,26.1616,26.2307,1000600.0
2012-12-10 09:30:00,33.75,33.84,33.7,33.75,595400.0,25.9311,26.0002,25.8926,25.9311,595400.0
2012-12-10 09:35:00,33.75,33.76,33.41,33.42,784600.0,25.9311,25.9387,25.6698,25.6775,784600.0
2012-12-10 09:40:00,33.42,33.43,33.22,33.32,1111900.0,25.6775,25.6852,25.5238,25.6007,1111900.0
2012-12-10 09:45:00,33.32,33.48,33.32,33.48,986500.0,25.6007,25.7236,25.6007,25.7236,986500.0
2012-12-10 09:50:00,33.48,33.52,33.43,33.5,635400.0,25.7236,25.7543,25.6852,25.739,635400.0
2012-12-10 09:55:00,33.49,33.6,33.48,33.6,374000.0,25.7313,25.8158,25.7236,25.8158,374000.0
2012-12-10 10:00:00,33.6,33.72,33.57,33.63,558600.0,25.8158,25.908,25.7928,25.8389,558600.0
2012-12-10 10:05:00,33.62,33.64,33.53,33.56,298200.0,25.8312,25.8465,25.762,25.7851,298200.0
2012-12-10 10:10:00,33.56,33.65,33.55,33.64,171600.0,25.7851,25.8542,25.7774,25.8465,171600.0
2012-12-10 10:15:00,33.64,33.64,33.56,33.58,448100.0,25.8465,25.8465,25.7851,25.8004,448100.0
2012-12-10 10:20:00,33.59,33.61,33.52,33.55,295600.0,25.8081,25.8235,25.7543,25.7774,295600.0
2012-12-10 10:25:00,33.56,33.57,33.5,33.51,186300.0,25.7851,25.7928,25.739,25.7467,186300.0
2012-12-10 10:30:00,33.5,33.51,33.45,33.47,274000.0,25.739,25.7467,25.7006,25.7159,274000.0
2012-12-10 10:35:00,33.46,33.5,33.42,33.48,300400.0,25.7082,25.739,25.6775,25.7236,300400.0
2012-12-10 10:40:00,33.48,33.54,33.43,33.45,210300.0,25.7236,25.7697,25.6852,25.7006,210300.0
2012-12-10 10:45:00,33.45,33.51,33.45,33.5,260700.0,25.7006,25.7467,25.7006,25.739,260700.0
2012-12-10 10:50:00,33.5,33.65,33.49,33.61,283800.0,25.739,25.8542,25.7313,25.8235,283800.0
2012-12-10 10:55:00,33.62,33.67,33.59,33.67,276900.0,25.8312,25.8696,25.8081,25.8696,276900.0
2012-12-10 11:00:00,33.67,33.7,33.66,33.68,153500.0,25.8696,25.8926,25.8619,25.8773,153500.0
2012-12-10 11:05:00,33.68,33.73,33.68,33.7,244600.0,25.8773,25.9157,25.8773,25.8926,244600.0
2012-12-10 11:10:00,33.69,33.7,33.62,33.64,136200.0,25.885,25.8926,25.8312,25.8465,136200.0
2012-12-10 11:15:00,33.64,33.7,33.64,33.67,103000.0,25.8465,25.8926,25.8465,25.8696,103000.0
2012-12-10 11:20:00,33.67,33.68,33.6,33.6,75800.0,25.8696,25.8773,25.8158,25.8158,75800.0
2012-12-10 11:25:00,33.6,33.62,33.58,33.61,122400.0,25.8158,25.8312,25.8004,25.8235,122400.0
2012-12-10 11:30:00,33.61,33.65,33.53,33.54,143700.0,25.8235,25.8542,25.762,25.7697,143700.0
2012-12-10 11:35:00,33.54,33.62,33.53,33.59,163000.0,25.7697,25.8312,25.762,25.8081,163000.0
2012-12-10 11:40:00,33.6,33.62,33.57,33.57,105100.0,25.8158,25.8312,25.7928,25.7928,105100.0
2012-12-10 11:45:00,33.58,33.61,33.57,33.57,100600.0,25.8004,25.8235,25.7928,25.7928,100600.0
2012-12-10 11:50:00,33.58,33.6,33.56,33.58,106100.0,25.8004,25.8158,25.7851,25.8004,106100.0
2012-12-10 11:55:00,33.58,33.59,33.54,33.58,93700.0,25.8004,25.8081,25.7697,25.8004,93700.0
2012-12-10 12:00:00,33.58,33.66,33.57,33.66,81100.0,25.8004,25.8619,25.7928,25.8619,81100.0
2012-12-10 12:05:00,33.64,33.65,33.61,33.63,81100.0,25.8465,25.8542,25.8235,25.8389,81100.0
2012-12-10 12:10:00,33.63,33.64,33.6,33.61,114500.0,25.8389,25.8465,25.8158,25.8235,114500.0
2012-12-10 12:15:00,33.61,33.66,33.6,33.63,136100.0,25.8235,25.8619,25.8158,25.8389,136100.0
2012-12-10 12:20:00,33.64,33.67,33.58,33.58,67800.0,25.8465,25.8696,25.8004,25.8004,67800.0
2012-12-10 12:25:00,33.59,33.66,33.58,33.65,121200.0,25.8081,25.8619,25.8004,25.8542,121200.0
2012-12-10 12:30:00,33.65,33.66,33.59,33.59,117500.0,25.8542,25.8619,25.8081,25.8081,117500.0
2012-12-10 12:35:00,33.59,33.61,33.57,33.58,71700.0,25.8081,25.8235,25.7928,25.8004,71700.0
2012-12-10 12:40:00,33.59,33.6,33.46,33.5,376500.0,25.8081,25.8158,25.7082,25.739,376500.0
2012-12-10 12:45:00,33.5,33.53,33.47,33.51,263000.0,25.739,25.762,25.7159,25.7467,263000.0
2012-12-10 12:50:00,33.49,33.52,33.47,33.49,177800.0,25.7313,25.7543,25.7159,25.7313,177800.0
2012-12-10 12:55:00,33.5,33.55,33.49,33.55,169000.0,25.739,25.7774,25.7313,25.7774,169000.0
2012-12-10 13:00:00,33.55,33.56,33.49,33.49,264900.0,25.7774,25.7851,25.7313,25.7313,264900.0
2012-12-10 13:05:00,33.5,33.51,33.47,33.5,138900.0,25.739,25.7467,25.7159,25.739,138900.0
2012-12-10 13:10:00,33.49,33.5,33.41,33.41,272100.0,25.7313,25.739,25.6698,25.6698,272100.0
2012-12-10 13:15:00,33.41,33.46,33.39,33.41,180400.0,25.6698,25.7082,25.6545,25.6698,180400.0
2012-12-10 13:20:00,33.4,33.41,33.36,33.36,139900.0,25.6621,25.6698,25.6314,25.6314,139900.0
2012-12-10 13:25:00,33.36,33.37,33.33,33.34,206500.0,25.6314,25.6391,25.6084,25.616,206500.0
2012-12-10 13:30:00,33.33,33.34,33.31,33.31,193900.0,25.6084,25.616,25.593,25.593,193900.0
2012-12-10 13:35:00,33.31,33.4,33.31,33.39,199000.0,25.593,25.6621,25.593,25.6545,199000.0
2012-12-10 13:40:00,33.39,33.4,33.34,33.34,250100.0,25.6545,25.6621,25.616,25.616,250100.0
2012-12-10 13:45:00,33.35,33.36,33.33,33.35,298000.0,25.6237,25.6314,25.6084,25.6237,298000.0
2012-12-10 13:50:00,33.35,33.35,33.31,33.34,134100.0,25.6237,25.6237,25.593,25.616,134100.0
2012-12-10 13:55:00,33.34,33.34,33.3,33.34,86000.0,25.616,25.616,25.5853,25.616,86000.0
2012-12-10 14:00:00,33.34,33.38,33.34,33.37,156900.0,25.616,25.6468,25.616,25.6391,156900.0
2012-12-10 14:05:00,33.37,33.4,33.35,33.37,147800.0,25.6391,25.6621,25.6237,25.6391,147800.0
2012-12-10 14:10:00,33.37,33.4,33.36,33.39,122500.0,25.6391,25.6621,25.6314,25.6545,122500.0
2012-12-10 14:15:00,33.39,33.43,33.38,33.39,177300.0,25.6545,25.6852,25.6468,25.6545,177300.0
2012-12-10 14:20:00,33.39,33.41,33.36,33.36,95300.0,25.6545,25.6698,25.6314,25.6314,95300.0
2012-12-10 14:25:00,33.36,33.42,33.36,33.42,86700.0,25.6314,25.6775,25.6314,25.6775,86700.0
2012-12-10 14:30:00,33.41,33.41,33.35,33.35,285800.0,25.6698,25.6698,25.6237,25.6237,285800.0
2012-12-10 14:35:00,33.36,33.36,33.34,33.34,132200.0,25.6314,25.6314,25.616,25.616,132200.0
2012-12-10 14:40:00,33.34,33.37,33.34,33.37,194200.0,25.616,25.6391,25.616,25.6391,194200.0
2012-12-10 14:45:00,33.37,33.37,33.34,33.36,157300.0,25.6391,25.6391,25.616,25.6314,157300.0
2012-12-10 14:50:00,33.35,33.38,33.34,33.36,173500.0,25.6237,25.6468,25.616,25.6314,173500.0
2012-12-10 14:55:00,33.36,33.36,33.33,33.36,130800.0,25.6314,25.6314,25.6084,25.6314,130800.0
2012-12-10 15:00:00,33.36,33.39,33.35,33.39,196700.0,25.6314,25.6545,25.6237,25.6545,196700.0
2012-12-10 15:05:00,33.39,33.42,33.36,33.42,109100.0,25.6545,25.6775,25.6314,25.6775,109100.0
2012-12-10 15:10:00,33.42,33.44,33.41,33.43,161300.0,25.6775,25.6929,25.6698,25.6852,161300.0
2012-12-10 15:15:00,33.43,33.46,33.42,33.44,172300.0,25.6852,25.7082,25.6775,25.6929,172300.0
2012-12-10 15:20:00,33.44,33.47,33.38,33.43,326900.0,25.6929,25.7159,25.6468,25.6852,326900.0
2012-12-10 15:25:00,33.42,33.44,33.37,33.42,584500.0,25.6775,25.6929,25.6391,25.6775,584500.0
2012-12-10 15:30:00,33.43,33.45,33.4,33.4,311100.0,25.6852,25.7006,25.6621,25.6621,311100.0
2012-12-10 15:35:00,33.4,33.46,33.4,33.45,198600.0,25.6621,25.7082,25.6621,25.7006,198600.0
2012-12-10 15:40:00,33.44,33.47,33.43,33.45,313300.0,25.6929,25.7159,25.6852,25.7006,313300.0
2012-12-10 15:45:00,33.43,33.46,33.39,33.4,335000.0,25.6852,25.7082,25.6545,25.6621,335000.0
2012-12-10 15:50:00,33.4,33.42,33.35,33.36,330700.0,25.6621,25.6775,25.6237,25.6314,330700.0
2012-12-10 15:55:00,33.35,33.38,33.27,33.34,1047800.0,25.6237,25.6468,25.5623,25.616,1047800.0
2012-12-11 09:30:00,34.28,34.43,34.13,34.18,12868200.0,26.3383,26.4535,26.223,26.2614,12868200.0
2012-12-11 09:35:00,34.18,34.26,34.0,34.1,6488900.0,26.2614,26.3229,26.1231,26.2,6488900.0
2012-12-11 09:40:00,34.1,34.26,34.04,34.2,4142000.0,26.2,26.3229,26.1539,26.2768,4142000.0
2012-12-11 09:45:00,34.2,34.56,34.2,34.48,6373900.0,26.2768,26.5534,26.2768,26.4919,6373900.0
2012-12-11 09:50:00,34.47,34.51,34.36,34.39,3300200.0,26.4843,26.515,26.3997,26.4228,3300200.0
2012-12-11 09:55:00,34.39,34.57,34.31,34.56,3318000.0,26.4228,26.5611,26.3613,26.5534,3318000.0
2012-12-11 10:00:00,34.56,34.72,34.56,34.6,3948800.0,26.5534,26.6763,26.5534,26.5841,3948800.0
2012-12-11 10:05:00,34.6,34.67,34.45,34.52,3169400.0,26.5841,26.6379,26.4689,26.5227,3169400.0
2012-12-11 10:10:00,34.51,34.6,34.47,34.58,2298800.0,26.515,26.5841,26.4843,26.5688,2298800.0
2012-12-11 10:15:00,34.58,34.59,34.47,34.55,2410900.0,26.5688,26.5765,26.4843,26.5457,2410900.0
2012-12-11 10:20:00,34.56,34.6,34.5,34.6,1814600.0,26.5534,26.5841,26.5073,26.5841,1814600.0
2012-12-11 10:25:00,34.59,34.6,34.48,34.49,1575000.0,26.5765,26.5841,26.4919,26.4996,1575000.0
2012-12-11 10:30:00,34.49,34.55,34.42,34.51,2740800.0,26.4996,26.5457,26.4458,26.515,2740800.0
2012-12-11 10:35:00,34.5,34.55,34.44,34.52,2022600.0,26.5073,26.5457,26.4612,26.5227,2022600.0
2012-12-11 10:40:00,34.52,34.6,34.52,34.6,1342200.0,26.5227,26.5841,26.5227,26.5841,1342200.0
2012-12-11 10:45:00,34.6,34.69,34.55,34.62,1691100.0,26.5841,26.6533,26.5457,26.5995,1691100.0
2012-12-11 10:50:00,34.63,34.69,34.57,34.68,861500.0,26.6072,26.6533,26.5611,26.6456,861500.0
2012-12-11 10:55:00,34.68,34.74,34.63,34.71,1915700.0,26.6456,26.6917,26.6072,26.6687,1915700.0
2012-12-11 11:00:00,34.7,34.75,34.68,34.7,1768900.0,26.661,26.6994,26.6456,26.661,1768900.0
2012-12-11 11:05:00,34.7,34.71,34.62,34.7,1559300.0,26.661,26.6687,26.5995,26.661,1559300.0
2012-12-11 11:10:00,34.71,34.75,34.67,34.75,1211700.0,26.6687,26.6994,26.6379,26.6994,1211700.0
2012-12-11 11:15:00,34.75,34.75,34.7,34.73,1193300.0,26.6994,26.6994,26.661,26.684,1193300.0
2012-12-11 11:20:00,34.73,34.78,34.71,34.77,1821700.0,26.684,26.7224,26.6687,26.7148,1821700.0
2012-12-11 11:25:00,34.76,34.77,34.68,34.74,1117300.0,26.7071,26.7148,26.6456,26.6917,1117300.0
2012-12-11 11:30:00,34.74,34.8,34.73,34.8,809400.0,26.6917,26.7378,26.684,26.7378,809400.0
2012-12-11 11:35:00,34.8,34.88,34.79,34.87,1558000.0,26.7378,26.7993,26.7301,26.7916,1558000.0
2012-12-11 11:40:00,34.87,34.9,34.82,34.87,1085300.0,26.7916,26.8146,26.7532,26.7916,1085300.0
2012-12-11 11:45:00,34.87,34.87,34.8,34.83,1104200.0,26.7916,26.7916,26.7378,26.7609,1104200.0
2012-12-11 11:50:00,34.84,34.93,34.83,34.93,2283400.0,26.7685,26.8377,26.7609,26.8377,2283400.0
2012-12-11 11:55:00,34.93,34.95,34.88,34.94,1292400.0,26.8377,26.8531,26.7993,26.8454,1292400.0
2012-12-11 12:00:00,34.94,34.95,34.81,34.89,2077700.0,26.8454,26.8531,26.7455,26.807,2077700.0
2012-12-11 12:05:00,34.89,34.96,34.86,34.89,879000.0,26.807,26.8607,26.7839,26.807,879000.0
2012-12-11 12:10:00,34.89,34.93,34.89,34.91,507900.0,26.807,26.8377,26.807,26.8223,507900.0
2012-12-11 12:15:00,34.91,34.94,34.63,34.93,652500.0,26.8223,26.8454,26.6072,26.8377,652500.0
2012-12-11 12:20:00,34.94,34.97,34.93,34.95,992600.0,26.8454,26.8684,26.8377,26.8531,992600.0
2012-12-11 12:25:00,34.96,34.98,34.92,34.95,861900.0,26.8607,26.8761,26.83,26.8531,861900.0
2012-12-11 12:30:00,34.95,34.95,34.89,34.93,1043600.0,26.8531,26.8531,26.807,26.8377,1043600.0
2012-12-11 12:35:00,34.93,35.03,34.93,34.99,2314400.0,26.8377,26.9145,26.8377,26.8838,2314400.0
2012-12-11 12:40:00,34.98,35.06,34.98,35.02,851000.0,26.8761,26.9376,26.8761,26.9068,851000.0
2012-12-11 12:45:00,35.03,35.03,34.9,34.92,1216600.0,26.9145,26.9145,26.8146,26.83,1216600.0
2012-12-11 12:50:00,34.91,34.93,34.85,34.87,1102600.0,26.8223,26.8377,26.7762,26.7916,1102600.0
2012-12-11 12:55:00,34.87,34.88,34.83,34.84,836700.0,26.7916,26.7993,26.7609,26.7685,836700.0
2012-12-11 13:00:00,34.84,34.94,34.83,34.92,639600.0,26.7685,26.8454,26.7609,26.83,639600.0
2012-12-11 13:05:00,34.93,34.93,34.87,34.87,332100.0,26.8377,26.8377,26.7916,26.7916,332100.0
2012-12-11 13:10:00,34.88,34.9,34.83,34.88,598300.0,26.7993,26.8146,26.7609,26.7993,598300.0
2012-12-11 13:15:00,34.88,34.92,34.87,34.92,504200.0,26.7993,26.83,26.7916,26.83,504200.0
2012-12-11 13:20:00,34.92,34.98,34.87,34.97,513600.0,26.83,26.8761,26.7916,26.8684,513600.0
2012-12-11 13:25:00,34.97,35.02,34.96,34.96,935300.0,26.8684,26.9068,26.8607,26.8607,935300.0
2012-12-11 13:30:00,34.97,35.0,34.96,35.0,637200.0,26.8684,26.8915,26.8607,26.8915,637200.0
2012-12-11 13:35:00,35.0,35.03,34.97,35.03,723600.0,26.8915,26.9145,26.8684,26.9145,723600.0
2012-12-11 13:40:00,35.03,35.1,35.02,35.06,1107100.0,26.9145,26.9683,26.9068,26.9376,1107100.0
2012-12-11 13:45:00,35.06,35.13,35.06,35.11,930200.0,26.9376,26.9914,26.9376,26.976,930200.0
2012-12-11 13:50:00,35.1,35.16,35.07,35.15,1030600.0,26.9683,27.0144,26.9453,27.0067,1030600.0
2012-12-11 13:55:00,35.16,35.16,35.07,35.14,1072500.0,27.0144,27.0144,26.9453,26.999,1072500.0
2012-12-11 14:00:00,35.14,35.18,35.09,35.14,1242200.0,26.999,27.0298,26.9606,26.999,1242200.0
2012-12-11 14:05:00,35.14,35.2,35.12,35.16,965200.0,26.999,27.0451,26.9837,27.0144,965200.0
2012-12-11 14:10:00,35.17,35.19,35.1,35.18,752300.0,27.0221,27.0375,26.9683,27.0298,752300.0
2012-12-11 14:15:00,35.19,35.19,35.09,35.14,669100.0,27.0375,27.0375,26.9606,26.999,669100.0
2012-12-11 14:20:00,35.14,35.19,35.13,35.16,533100.0,26.999,27.0375,26.9914,27.0144,533100.0
2012-12-11 14:25:00,35.16,35.24,35.14,35.15,1517700.0,27.0144,27.0759,26.999,27.0067,1517700.0
2012-12-11 14:30:00,35.15,35.16,35.02,35.04,1629800.0,27.0067,27.0144,26.9068,26.9222,1629800.0
2012-12-11 14:35:00,35.05,35.13,34.95,35.09,2322200.0,26.9299,26.9914,26.8531,26.9606,2322200.0
2012-12-11 14:40:00,35.09,35.1,35.0,35.01,1021300.0,26.9606,26.9683,26.8915,26.8992,1021300.0
2012-12-11 14:45:00,35.01,35.02,34.76,34.91,2971900.0,26.8992,26.9068,26.7071,26.8223,2971900.0
2012-12-11 14:50:00,34.92,34.99,34.88,34.91,1500200.0,26.83,26.8838,26.7993,26.8223,1500200.0
2012-12-11 14:55:00,34.9,34.97,34.73,34.83,1753900.0,26.8146,26.8684,26.684,26.7609,1753900.0
2012-12-11 15:00:00,34.84,34.87,34.73,34.82,2324200.0,26.7685,26.7916,26.684,26.7532,2324200.0
2012-12-11 15:05:00,34.82,34.84,34.69,34.8,1661800.0,26.7532,26.7685,26.6533,26.7378,1661800.0
2012-12-11 15:10:00,34.81,34.84,34.72,34.84,1237000.0,26.7455,26.7685,26.6763,26.7685,1237000.0
2012-12-11 15:15:00,34.83,34.89,34.78,34.87,1486900.0,26.7609,26.807,26.7224,26.7916,1486900.0
2012-12-11 15:20:00,34.87,34.92,34.76,34.79,1892700.0,26.7916,26.83,26.7071,26.7301,1892700.0
2012-12-11 15:25:00,34.8,34.91,34.75,34.9,1785300.0,26.7378,26.8223,26.6994,26.8146,1785300.0
2012-12-11 15:30:00,34.9,34.92,34.86,34.89,1619700.0,26.8146,26.83,26.7839,26.807,1619700.0
2012-12-11 15:35:00,34.9,34.93,34.86,34.93,1871200.0,26.8146,26.8377,26.7839,26.8377,1871200.0
2012-12-11 15:40:00,34.93,34.94,34.81,34.9,2154000.0,26.8377,26.8454,26.7455,26.8146,2154000.0
2012-12-11 15:45:00,34.9,35.17,34.9,35.15,5011600.0,26.8146,27.0221,26.8146,27.0067,5011600.0
2012-12-11 15:50:00,35.14,35.25,35.08,35.23,7057900.0,26.999,27.0836,26.9529,27.0682,7057900.0
2012-12-11 15:55:00,35.23,35.42,34.88,35.26,15269000.0,27.0682,27.2142,26.7993,27.0912,15269000.0
2012-12-12 09:30:00,35.58,35.82,35.51,35.54,5764800.0,27.3371,27.5215,27.2833,27.3064,5764800.0
2012-12-12 09:35:00,35.55,35.55,35.32,35.32,2407400.0,27.3141,27.3141,27.1373,27.1373,2407400.0
2012-12-12 09:40:00,35.32,35.39,35.12,35.16,2286200.0,27.1373,27.1911,26.9837,27.0144,2286200.0
2012-12-12 09:45:00,35.17,35.41,35.16,35.34,2011800.0,27.0221,27.2065,27.0144,27.1527,2011800.0
2012-12-12 09:50:00,35.34,35.41,35.2,35.29,1065200.0,27.1527,27.2065,27.0451,27.1143,1065200.0
2012-12-12 09:55:00,35.29,35.31,35.2,35.21,662100.0,27.1143,27.1297,27.0451,27.0528,662100.0
2012-12-12 10:00:00,35.22,35.22,35.05,35.07,1465200.0,27.0605,27.0605,26.9299,26.9453,1465200.0
2012-12-12 10:05:00,35.07,35.2,35.03,35.16,1495800.0,26.9453,27.0451,26.9145,27.0144,1495800.0
2012-12-12 10:10:00,35.16,35.21,35.12,35.2,758600.0,27.0144,27.0528,26.9837,27.0451,758600.0
2012-12-12 10:15:00,35.2,35.2,35.11,35.13,508600.0,27.0451,27.0451,26.976,26.9914,508600.0
2012-12-12 10:20:00,35.14,35.19,35.11,35.18,650100.0,26.999,27.0375,26.976,27.0298,650100.0
2012-12-12 10:25:00,35.18,35.21,35.15,35.16,440900.0,27.0298,27.0528,27.0067,27.0144,440900.0
2012-12-12 10:30:00,35.16,35.16,35.04,35.05,648200.0,27.0144,27.0144,26.9222,26.9299,648200.0
2012-12-12 10:35:00,35.05,35.11,35.03,35.07,803600.0,26.9299,26.976,26.9145,26.9453,803600.0
2012-12-12 10:40:00,35.08,35.15,35.07,35.12,351900.0,26.9529,27.0067,26.9453,26.9837,351900.0
2012-12-12 10:45:00,35.12,35.19,35.12,35.18,619900.0,26.9837,27.0375,26.9837,27.0298,619900.0
2012-12-12 10:50:00,35.18,35.18,35.06,35.06,885000.0,27.0298,27.0298,26.9376,26.9376,885000.0
2012-12-12 10:55:00,35.07,35.09,35.03,35.05,699900.0,26.9453,26.9606,26.9145,26.9299,699900.0
2012-12-12 11:00:00,35.06,35.12,35.05,35.07,437800.0,26.9376,26.9837,26.9299,26.9453,437800.0
2012-12-12 11:05:00,35.07,35.1,35.04,35.1,567200.0,26.9453,26.9683,26.9222,26.9683,567200.0
2012-12-12 11:10:00,35.1,35.14,35.09,35.13,464100.0,26.9683,26.999,26.9606,26.9914,464100.0
2012-12-12 11:15:00,35.12,35.15,35.11,35.15,326900.0,26.9837,27.0067,26.976,27.0067,326900.0
2012-12-12 11:20:00,35.15,35.17,35.12,35.13,473800.0,27.0067,27.0221,26.9837,26.9914,473800.0
2012-12-12 11:25:00,35.13,35.15,35.08,35.15,217300.0,26.9914,27.0067,26.9529,27.0067,217300.0
2012-12-12 11:30:00,35.15,35.16,35.11,35.14,442200.0,27.0067,27.0144,26.976,26.999,442200.0
2012-12-12 11:35:00,35.14,35.18,35.11,35.17,420400.0,26.999,27.0298,26.976,27.0221,420400.0
2012-12-12 11:40:00,35.17,35.19,35.12,35.14,415600.0,27.0221,27.0375,26.9837,26.999,415600.0
2012-12-12 11:45:00,35.14,35.15,35.02,35.04,502000.0,26.999,27.0067,26.9068,26.9222,502000.0
2012-12-12 11:50:00,35.04,35.1,35.04,35.09,459800.0,26.9222,26.9683,26.9222,26.9606,459800.0
2012-12-12 11:55:00,35.09,35.09,34.93,35.03,807900.0,26.9606,26.9606,26.8377,26.9145,807900.0
2012-12-12 12:00:00,35.02,35.08,35.02,35.06,371500.0,26.9068,26.9529,26.9068,26.9376,371500.0
2012-12-12 12:05:00,35.05,35.07,35.02,35.04,175400.0,26.9299,26.9453,26.9068,26.9222,175400.0
2012-12-12 12:10:00,35.05,35.05,35.0,35.0,387500.0,26.9299,26.9299,26.8915,26.8915,387500.0
2012-12-12 12:15:00,35.01,35.01,34.86,34.92,595900.0,26.8992,26.8992,26.7839,26.83,595900.0
2012-12-12 12:20:00,34.92,34.94,34.89,34.9,331800.0,26.83,26.8454,26.807,26.8146,331800.0
2012-12-12 12:25:00,34.89,35.04,34.89,35.04,551700.0,26.807,26.9222,26.807,26.9222,551700.0
2012-12-12 12:30:00,35.03,35.15,34.86,35.0,729100.0,26.9145,27.0067,26.7839,26.8915,729100.0
2012-12-12 12:35:00,35.01,35.08,34.95,35.05,385900.0,26.8992,26.9529,26.8531,26.9299,385900.0
2012-12-12 12:40:00,35.05,35.12,35.02,35.1,368000.0,26.9299,26.9837,26.9068,26.9683,368000.0
2012-12-12 12:45:00,35.1,35.15,35.05,35.09,501400.0,26.9683,27.0067,26.9299,26.9606,501400.0
2012-12-12 12:50:00,35.09,35.29,35.09,35.25,939400.0,26.9606,27.1143,26.9606,27.0836,939400.0
2012-12-12 12:55:00,35.26,35.3,35.16,35.19,530300.0,27.0912,27.122,27.0144,27.0375,530300.0
2012-12-12 13:00:00,35.2,35.23,35.18,35.2,370700.0,27.0451,27.0682,27.0298,27.0451,370700.0
2012-12-12 13:05:00,35.2,35.2,35.09,35.11,505400.0,27.0451,27.0451,26.9606,26.976,505400.0
2012-12-12 13:10:00,35.11,35.11,34.94,34.95,714500.0,26.976,26.976,26.8454,26.8531,714500.0
2012-12-12 13:15:00,34.95,34.95,34.9,34.92,668400.0,26.8531,26.8531,26.8146,26.83,668400.0
2012-12-12 13:20:00,34.92,34.92,34.8,34.85,1015100.0,26.83,26.83,26.7378,26.7762,1015100.0
2012-12-12 13:25:00,34.85,34.88,34.8,34.82,557500.0,26.7762,26.7993,26.7378,26.7532,557500.0
2012-12-12 13:30:00,34.83,34.88,34.82,34.84,378300.0,26.7609,26.7993,26.7532,26.7685,378300.0
2012-12-12 13:35:00,34.84,34.85,34.81,34.82,463400.0,26.7685,26.7762,26.7455,26.7532,463400.0
2012-12-12 13:40:00,34.82,34.82,34.71,34.72,1056600.0,26.7532,26.7532,26.6687,26.6763,1056600.0
2012-12-12 13:45:00,34.72,34.78,34.69,34.75,481200.0,26.6763,26.7224,26.6533,26.6994,481200.0
2012-12-12 13:50:00,34.75,34.77,34.74,34.76,366200.0,26.6994,26.7148,26.6917,26.7071,366200.0
2012-12-12 13:55:00,34.76,34.86,34.75,34.85,402700.0,26.7071,26.7839,26.6994,26.7762,402700.0
2012-12-12 14:00:00,34.85,34.87,34.83,34.83,422800.0,26.7762,26.7916,26.7609,26.7609,422800.0
2012-12-12 14:05:00,34.84,34.85,34.78,34.85,270700.0,26.7685,26.7762,26.7224,26.7762,270700.0
2012-12-12 14:10:00,34.85,34.86,34.8,34.85,316000.0,26.7762,26.7839,26.7378,26.7762,316000.0
2012-12-12 14:15:00,34.85,34.85,34.8,34.84,168000.0,26.7762,26.7762,26.7378,26.7685,168000.0
2012-12-12 14:20:00,34.85,34.86,34.73,34.73,362700.0,26.7762,26.7839,26.684,26.684,362700.0
2012-12-12 14:25:00,34.73,34.74,34.55,34.57,1208000.0,26.684,26.6917,26.5457,26.5611,1208000.0
2012-12-12 14:30:00,34.57,34.62,34.51,34.62,754200.0,26.5611,26.5995,26.515,26.5995,754200.0
2012-12-12 14:35:00,34.62,34.7,34.6,34.65,593900.0,26.5995,26.661,26.5841,26.6226,593900.0
2012-12-12 14:40:00,34.65,34.72,34.62,34.69,333900.0,26.6226,26.6763,26.5995,26.6533,333900.0
2012-12-12 14:45:00,34.7,34.9,34.7,34.83,824000.0,26.661,26.8146,26.661,26.7609,824000.0
2012-12-12 14:50:00,34.83,34.84,34.78,34.79,285500.0,26.7609,26.7685,26.7224,26.7301,285500.0
2012-12-12 14:55:00,34.78,34.86,34.77,34.81,312800.0,26.7224,26.7839,26.7148,26.7455,312800.0
2012-12-12 15:00:00,34.81,34.82,34.7,34.7,502900.0,26.7455,26.7532,26.661,26.661,502900.0
2012-12-12 15:05:00,34.7,34.84,34.69,34.79,323900.0,26.661,26.7685,26.6533,26.7301,323900.0
2012-12-12 15:10:00,34.79,34.81,34.75,34.76,445100.0,26.7301,26.7455,26.6994,26.7071,445100.0
2012-12-12 15:15:00,34.75,34.76,34.71,34.73,550900.0,26.6994,26.7071,26.6687,26.684,550900.0
2012-12-12 15:20:00,34.74,34.76,34.66,34.69,414300.0,26.6917,26.7071,26.6302,26.6533,414300.0
2012-12-12 15:25:00,34.68,34.71,34.67,34.68,1051200.0,26.6456,26.6687,26.6379,26.6456,1051200.0
2012-12-12 15:30:00,34.67,34.77,34.66,34.74,636800.0,26.6379,26.7148,26.6302,26.6917,636800.0
2012-12-12 15:35:00,34.74,34.75,34.64,34.64,482800.0,26.6917,26.6994,26.6149,26.6149,482800.0
2012-12-12 15:40:00,34.64,34.73,34.64,34.71,632800.0,26.6149,26.684,26.6149,26.6687,632800.0
2012-12-12 15:45:00,34.71,34.76,34.66,34.76,999300.0,26.6687,26.7071,26.6302,26.7071,999300.0
2012-12-12 15:50:00,34.75,34.8,34.68,34.8,849200.0,26.6994,26.7378,26.6456,26.7378,849200.0
2012-12-12 15:55:00,34.79,34.85,34.78,34.84,1324800.0,26.7301,26.7762,26.7224,26.7685,1324800.0
2012-12-13 09:30:00,34.84,34.88,34.7,34.77,360700.0,26.7685,26.7993,26.661,26.7148,360700.0
2012-12-13 09:35:00,34.77,34.86,34.58,34.58,889800.0,26.7148,26.7839,26.5688,26.5688,889800.0
2012-12-13 09:40:00,34.59,34.65,34.55,34.6,524100.0,26.5765,26.6226,26.5457,26.5841,524100.0
2012-12-13 09:45:00,34.61,34.66,34.59,34.64,612000.0,26.5918,26.6302,26.5765,26.6149,612000.0
2012-12-13 09:50:00,34.64,34.81,34.63,34.76,842400.0,26.6149,26.7455,26.6072,26.7071,842400.0
2012-12-13 09:55:00,34.76,34.77,34.72,34.75,319700.0,26.7071,26.7148,26.6763,26.6994,319700.0
2012-12-13 10:00:00,34.76,34.85,34.76,34.85,433700.0,26.7071,26.7762,26.7071,26.7762,433700.0
2012-12-13 10:05:00,34.85,34.91,34.83,34.91,471400.0,26.7762,26.8223,26.7609,26.8223,471400.0
2012-12-13 10:10:00,34.91,35.04,34.91,35.02,835100.0,26.8223,26.9222,26.8223,26.9068,835100.0
2012-12-13 10:15:00,35.02,35.03,34.91,34.94,651000.0,26.9068,26.9145,26.8223,26.8454,651000.0
2012-12-13 10:20:00,34.94,34.95,34.9,34.92,338000.0,26.8454,26.8531,26.8146,26.83,338000.0
2012-12-13 10:25:00,34.93,34.93,34.85,34.88,260800.0,26.8377,26.8377,26.7762,26.7993,260800.0
2012-12-13 10:30:00,34.88,34.9,34.87,34.9,148600.0,26.7993,26.8146,26.7916,26.8146,148600.0
2012-12-13 10:35:00,34.9,34.9,34.88,34.89,212600.0,26.8146,26.8146,26.7993,26.807,212600.0
2012-12-13 10:40:00,34.89,34.9,34.73,34.77,714000.0,26.807,26.8146,26.684,26.7148,714000.0
2012-12-13 10:45:00,34.77,34.77,34.7,34.72,442600.0,26.7148,26.7148,26.661,26.6763,442600.0
2012-12-13 10:50:00,34.71,34.72,34.65,34.66,631400.0,26.6687,26.6763,26.6226,26.6302,631400.0
2012-12-13 10:55:00,34.67,34.75,34.65,34.75,346500.0,26.6379,26.6994,26.6226,26.6994,346500.0
2012-12-13 11:00:00,34.75,34.82,34.74,34.81,357300.0,26.6994,26.7532,26.6917,26.7455,357300.0
2012-12-13 11:05:00,34.81,34.84,34.72,34.75,450400.0,26.7455,26.7685,26.6763,26.6994,450400.0
2012-12-13 11:10:00,34.75,34.76,34.68,34.68,135500.0,26.6994,26.7071,26.6456,26.6456,135500.0
2012-12-13 11:15:00,34.68,34.73,34.66,34.73,333500.0,26.6456,26.684,26.6302,26.684,333500.0
2012-12-13 11:20:00,34.72,34.75,34.71,34.73,251700.0,26.6763,26.6994,26.6687,26.684,251700.0
2012-12-13 11:25:00,34.73,34.74,34.65,34.72,216200.0,26.684,26.6917,26.6226,26.6763,216200.0
2012-12-13 11:30:00,34.72,34.78,34.71,34.74,261500.0,26.6763,26.7224,26.6687,26.6917,261500.0
2012-12-13 11:35:00,34.75,34.79,34.75,34.75,164900.0,26.6994,26.7301,26.6994,26.6994,164900.0
2012-12-13 11:40:00,34.75,34.76,34.67,34.67,260100.0,26.6994,26.7071,26.6379,26.6379,260100.0
2012-12-13 11:45:00,34.68,34.7,34.67,34.69,151400.0,26.6456,26.661,26.6379,26.6533,151400.0
2012-12-13 11:50:00,34.68,34.7,34.65,34.67,229300.0,26.6456,26.661,26.6226,26.6379,229300.0
2012-12-13 11:55:00,34.67,34.69,34.62,34.64,254900.0,26.6379,26.6533,26.5995,26.6149,254900.0
2012-12-13 12:00:00,34.63,34.65,34.59,34.61,462700.0,26.6072,26.6226,26.5765,26.5918,462700.0
2012-12-13 12:05:00,34.62,34.62,34.6,34.61,168500.0,26.5995,26.5995,26.5841,26.5918,168500.0
2012-12-13 12:10:00,34.61,34.62,34.51,34.52,382900.0,26.5918,26.5995,26.515,26.5227,382900.0
2012-12-13 12:15:00,34.52,34.55,34.5,34.5,234600.0,26.5227,26.5457,26.5073,26.5073,234600.0
2012-12-13 12:20:00,34.51,34.52,34.49,34.51,285400.0,26.515,26.5227,26.4996,26.515,285400.0
2012-12-13 12:25:00,34.52,34.52,34.5,34.51,343900.0,26.5227,26.5227,26.5073,26.515,343900.0
2012-12-13 12:30:00,34.51,34.58,34.5,34.57,356000.0,26.515,26.5688,26.5073,26.5611,356000.0
2012-12-13 12:35:00,34.57,34.6,34.51,34.52,490600.0,26.5611,26.5841,26.515,26.5227,490600.0
2012-12-13 12:40:00,34.52,34.53,34.38,34.4,652900.0,26.5227,26.5304,26.4151,26.4305,652900.0
2012-12-13 12:45:00,34.4,34.41,34.35,34.36,546100.0,26.4305,26.4382,26.3921,26.3997,546100.0
2012-12-13 12:50:00,34.37,34.43,34.35,34.41,684900.0,26.4074,26.4535,26.3921,26.4382,684900.0
2012-12-13 12:55:00,34.41,34.41,34.29,34.3,794600.0,26.4382,26.4382,26.346,26.3536,794600.0
2012-12-13 13:00:00,34.3,34.31,34.17,34.27,1154500.0,26.3536,26.3613,26.2538,26.3306,1154500.0
2012-12-13 13:05:00,34.27,34.32,34.13,34.2,536500.0,26.3306,26.369,26.223,26.2768,536500.0
2012-12-13 13:10:00,34.2,34.24,34.18,34.19,573700.0,26.2768,26.3075,26.2614,26.2691,573700.0
2012-12-13 13:15:00,34.19,34.27,34.18,34.19,816500.0,26.2691,26.3306,26.2614,26.2691,816500.0
2012-12-13 13:20:00,34.19,34.25,34.13,34.25,756000.0,26.2691,26.3152,26.223,26.3152,756000.0
2012-12-13 13:25:00,34.25,34.44,34.24,34.41,989600.0,26.3152,26.4612,26.3075,26.4382,989600.0
2012-12-13 13:30:00,34.41,34.45,34.34,34.39,342500.0,26.4382,26.4689,26.3844,26.4228,342500.0
2012-12-13 13:35:00,34.39,34.39,34.32,34.32,217500.0,26.4228,26.4228,26.369,26.369,217500.0
2012-12-13 13:40:00,34.33,34.33,34.29,34.32,256900.0,26.3767,26.3767,26.346,26.369,256900.0
2012-12-13 13:45:00,34.31,34.35,34.31,34.32,287700.0,26.3613,26.3921,26.3613,26.369,287700.0
2012-12-13 13:50:00,34.32,34.33,34.3,34.3,294100.0,26.369,26.3767,26.3536,26.3536,294100.0
2012-12-13 13:55:00,34.31,34.31,34.26,34.31,353000.0,26.3613,26.3613,26.3229,26.3613,353000.0
2012-12-13 14:00:00,34.32,34.35,34.29,34.31,502100.0,26.369,26.3921,26.346,26.3613,502100.0
2012-12-13 14:05:00,34.3,34.31,34.22,34.24,516900.0,26.3536,26.3613,26.2922,26.3075,516900.0
2012-12-13 14:10:00,34.24,34.25,34.15,34.15,483500.0,26.3075,26.3152,26.2384,26.2384,483500.0
2012-12-13 14:15:00,34.15,34.16,34.0,34.02,1366300.0,26.2384,26.2461,26.1231,26.1385,1366300.0
2012-12-13 14:20:00,34.03,34.17,34.02,34.12,836000.0,26.1462,26.2538,26.1385,26.2153,836000.0
2012-12-13 14:25:00,34.11,34.17,34.09,34.16,386600.0,26.2077,26.2538,26.1923,26.2461,386600.0
2012-12-13 14:30:00,34.16,34.26,34.15,34.26,430800.0,26.2461,26.3229,26.2384,26.3229,430800.0
2012-12-13 14:35:00,34.25,34.26,34.24,34.25,638500.0,26.3152,26.3229,26.3075,26.3152,638500.0
2012-12-13 14:40:00,34.25,34.26,34.24,34.25,309500.0,26.3152,26.3229,26.3075,26.3152,309500.0
2012-12-13 14:45:00,34.25,34.31,34.24,34.3,875000.0,26.3152,26.3613,26.3075,26.3536,875000.0
2012-12-13 14:50:00,34.29,34.31,34.25,34.27,732600.0,26.346,26.3613,26.3152,26.3306,732600.0
2012-12-13 14:55:00,34.27,34.27,34.16,34.18,542800.0,26.3306,26.3306,26.2461,26.2614,542800.0
2012-12-13 15:00:00,34.18,34.18,34.1,34.13,446700.0,26.2614,26.2614,26.2,26.223,446700.0
2012-12-13 15:05:00,34.13,34.15,34.1,34.11,320400.0,26.223,26.2384,26.2,26.2077,320400.0
2012-12-13 15:10:00,34.1,34.11,34.06,34.07,520600.0,26.2,26.2077,26.1692,26.1769,520600.0
2012-12-13 15:15:00,34.08,34.09,34.04,34.07,431800.0,26.1846,26.1923,26.1539,26.1769,431800.0
2012-12-13 15:20:00,34.07,34.2,34.06,34.19,678900.0,26.1769,26.2768,26.1692,26.2691,678900.0
2012-12-13 15:25:00,34.19,34.19,34.18,34.18,361900.0,26.2691,26.2691,26.2614,26.2614,361900.0
2012-12-13 15:30:00,34.18,34.22,34.17,34.18,738400.0,26.2614,26.2922,26.2538,26.2614,738400.0
2012-12-13 15:35:00,34.18,34.27,34.18,34.26,880100.0,26.2614,26.3306,26.2614,26.3229,880100.0
2012-12-13 15:40:00,34.27,34.35,34.27,34.3,801000.0,26.3306,26.3921,26.3306,26.3536,801000.0
2012-12-13 15:45:00,34.3,34.3,34.2,34.2,781500.0,26.3536,26.3536,26.2768,26.2768,781500.0
2012-12-13 15:50:00,34.21,34.22,34.18,34.2,1124000.0,26.2845,26.2922,26.2614,26.2768,1124000.0
2012-12-13 15:55:00,34.2,34.27,34.15,34.22,1520300.0,26.2768,26.3306,26.2384,26.2922,1520300.0
2012-12-14 09:30:00,34.06,34.19,34.06,34.14,599200.0,26.1692,26.2691,26.1692,26.2307,599200.0
2012-12-14 09:35:00,34.15,34.15,34.0,34.0,335800.0,26.2384,26.2384,26.1231,26.1231,335800.0
2012-12-14 09:40:00,34.0,34.16,34.0,34.14,882800.0,26.1231,26.2461,26.1231,26.2307,882800.0
2012-12-14 09:45:00,34.14,34.16,34.0,34.01,702600.0,26.2307,26.2461,26.1231,26.1308,702600.0
2012-12-14 09:50:00,34.0,34.06,34.0,34.01,533000.0,26.1231,26.1692,26.1231,26.1308,533000.0
2012-12-14 09:55:00,34.01,34.08,34.0,34.08,585600.0,26.1308,26.1846,26.1231,26.1846,585600.0
2012-12-14 10:00:00,34.08,34.09,34.0,34.01,816000.0,26.1846,26.1923,26.1231,26.1308,816000.0
2012-12-14 10:05:00,34.01,34.04,34.0,34.03,532600.0,26.1308,26.1539,26.1231,26.1462,532600.0
2012-12-14 10:10:00,34.03,34.04,33.87,33.91,1247300.0,26.1462,26.1539,26.0233,26.054,1247300.0
2012-12-14 10:15:00,33.91,33.92,33.66,33.84,1842500.0,26.054,26.0617,25.8619,26.0002,1842500.0
2012-12-14 10:20:00,33.84,34.09,33.83,34.02,1410100.0,26.0002,26.1923,25.9925,26.1385,1410100.0
2012-12-14 10:25:00,34.02,34.15,34.01,34.09,681100.0,26.1385,26.2384,26.1308,26.1923,681100.0
2012-12-14 10:30:00,34.09,34.12,34.07,34.12,362100.0,26.1923,26.2153,26.1769,26.2153,362100.0
2012-12-14 10:35:00,34.12,34.19,34.1,34.16,431600.0,26.2153,26.2691,26.2,26.2461,431600.0
2012-12-14 10:40:00,34.16,34.17,34.03,34.08,469300.0,26.2461,26.2538,26.1462,26.1846,469300.0
2012-12-14 10:45:00,34.08,34.29,34.07,34.23,633100.0,26.1846,26.346,26.1769,26.2999,633100.0
2012-12-14 10:50:00,34.24,34.24,34.15,34.17,279000.0,26.3075,26.3075,26.2384,26.2538,279000.0
2012-12-14 10:55:00,34.17,34.21,34.14,34.21,268500.0,26.2538,26.2845,26.2307,26.2845,268500.0
2012-12-14 11:00:00,34.22,34.33,34.2,34.24,455000.0,26.2922,26.3767,26.2768,26.3075,455000.0
2012-12-14 11:05:00,34.24,34.35,34.23,34.28,298400.0,26.3075,26.3921,26.2999,26.3383,298400.0
2012-12-14 11:10:00,34.29,34.3,34.24,34.26,213600.0,26.346,26.3536,26.3075,26.3229,213600.0
2012-12-14 11:15:00,34.25,34.3,34.16,34.19,512700.0,26.3152,26.3536,26.2461,26.2691,512700.0
2012-12-14 11:20:00,34.19,34.2,34.12,34.13,298900.0,26.2691,26.2768,26.2153,26.223,298900.0
2012-12-14 11:25:00,34.13,34.15,34.08,34.11,215000.0,26.223,26.2384,26.1846,26.2077,215000.0
2012-12-14 11:30:00,34.12,34.15,34.1,34.14,241400.0,26.2153,26.2384,26.2,26.2307,241400.0
2012-12-14 11:35:00,34.15,34.15,34.04,34.04,193200.0,26.2384,26.2384,26.1539,26.1539,193200.0
2012-12-14 11:40:00,34.05,34.06,34.0,34.03,292400.0,26.1616,26.1692,26.1231,26.1462,292400.0
2012-12-14 11:45:00,34.02,34.11,34.02,34.1,300800.0,26.1385,26.2077,26.1385,26.2,300800.0
2012-12-14 11:50:00,34.1,34.11,34.0,34.04,146300.0,26.2,26.2077,26.1231,26.1539,146300.0
2012-12-14 11:55:00,34.03,34.04,34.01,34.02,166000.0,26.1462,26.1539,26.1308,26.1385,166000.0
2012-12-14 12:00:00,34.03,34.13,34.02,34.13,246700.0,26.1462,26.223,26.1385,26.223,246700.0
2012-12-14 12:05:00,34.13,34.2,34.13,34.18,410500.0,26.223,26.2768,26.223,26.2614,410500.0
2012-12-14 12:10:00,34.18,34.25,34.17,34.23,216100.0,26.2614,26.3152,26.2538,26.2999,216100.0
2012-12-14 12:15:00,34.22,34.25,34.19,34.2,130100.0,26.2922,26.3152,26.2691,26.2768,130100.0
2012-12-14 12:20:00,34.2,34.2,34.12,34.18,95600.0,26.2768,26.2768,26.2153,26.2614,95600.0
2012-12-14 12:25:00,34.18,34.28,34.16,34.27,247800.0,26.2614,26.3383,26.2461,26.3306,247800.0
2012-12-14 12:30:00,34.27,34.29,34.23,34.26,130000.0,26.3306,26.346,26.2999,26.3229,130000.0
2012-12-14 12:35:00,34.26,34.27,34.21,34.22,63800.0,26.3229,26.3306,26.2845,26.2922,63800.0
2012-12-14 12:40:00,34.22,34.33,34.22,34.32,276300.0,26.2922,26.3767,26.2922,26.369,276300.0
2012-12-14 12:45:00,34.32,34.35,34.31,34.32,200400.0,26.369,26.3921,26.3613,26.369,200400.0
2012-12-14 12:50:00,34.31,34.33,34.24,34.24,87100.0,26.3613,26.3767,26.3075,26.3075,87100.0
2012-12-14 12:55:00,34.24,34.25,34.18,34.21,209900.0,26.3075,26.3152,26.2614,26.2845,209900.0
2012-12-14 13:00:00,34.2,34.21,34.16,34.19,101400.0,26.2768,26.2845,26.2461,26.2691,101400.0
2012-12-14 13:05:00,34.19,34.21,34.14,34.15,135500.0,26.2691,26.2845,26.2307,26.2384,135500.0
2012-12-14 13:10:00,34.15,34.15,34.09,34.12,172600.0,26.2384,26.2384,26.1923,26.2153,172600.0
2012-12-14 13:15:00,34.11,34.12,34.0,34.03,511200.0,26.2077,26.2153,26.1231,26.1462,511200.0
2012-12-14 13:20:00,34.03,34.1,34.02,34.06,219400.0,26.1462,26.2,26.1385,26.1692,219400.0
2012-12-14 13:25:00,34.06,34.15,34.06,34.15,227400.0,26.1692,26.2384,26.1692,26.2384,227400.0
2012-12-14 13:30:00,34.16,34.18,34.07,34.08,249300.0,26.2461,26.2614,26.1769,26.1846,249300.0
2012-12-14 13:35:00,34.08,34.08,34.05,34.05,89000.0,26.1846,26.1846,26.1616,26.1616,89000.0
2012-12-14 13:40:00,34.05,34.06,34.03,34.04,119400.0,26.1616,26.1692,26.1462,26.1539,119400.0
2012-12-14 13:45:00,34.04,34.1,34.04,34.09,577400.0,26.1539,26.2,26.1539,26.1923,577400.0
2012-12-14 13:50:00,34.1,34.1,34.05,34.08,97000.0,26.2,26.2,26.1616,26.1846,97000.0
2012-12-14 13:55:00,34.08,34.08,34.05,34.06,196800.0,26.1846,26.1846,26.1616,26.1692,196800.0
2012-12-14 14:00:00,34.07,34.08,34.02,34.04,128700.0,26.1769,26.1846,26.1385,26.1539,128700.0
2012-12-14 14:05:00,34.04,34.04,34.01,34.02,150900.0,26.1539,26.1539,26.1308,26.1385,150900.0
2012-12-14 14:10:00,34.03,34.04,34.0,34.04,160300.0,26.1462,26.1539,26.1231,26.1539,160300.0
2012-12-14 14:15:00,34.04,34.07,34.02,34.03,205600.0,26.1539,26.1769,26.1385,26.1462,205600.0
2012-12-14 14:20:00,34.02,34.03,33.97,34.03,454000.0,26.1385,26.1462,26.1001,26.1462,454000.0
2012-12-14 14:25:00,34.03,34.06,34.0,34.0,166400.0,26.1462,26.1692,26.1231,26.1231,166400.0
2012-12-14 14:30:00,34.01,34.01,33.98,34.0,368100.0,26.1308,26.1308,26.1078,26.1231,368100.0
2012-12-14 14:35:00,34.0,34.0,33.92,34.0,396600.0,26.1231,26.1231,26.0617,26.1231,396600.0
2012-12-14 14:40:00,34.0,34.0,33.96,34.0,283100.0,26.1231,26.1231,26.0924,26.1231,283100.0
2012-12-14 14:45:00,34.0,34.0,33.98,33.98,180000.0,26.1231,26.1231,26.1078,26.1078,180000.0
2012-12-14 14:50:00,33.99,34.02,33.98,34.0,137500.0,26.1155,26.1385,26.1078,26.1231,137500.0
2012-12-14 14:55:00,34.0,34.0,33.87,33.95,379800.0,26.1231,26.1231,26.0233,26.0847,379800.0
2012-12-14 15:00:00,33.95,33.98,33.93,33.97,276400.0,26.0847,26.1078,26.0694,26.1001,276400.0
2012-12-14 15:05:00,33.97,33.98,33.88,33.89,342000.0,26.1001,26.1078,26.0309,26.0386,342000.0
2012-12-14 15:10:00,33.89,33.92,33.89,33.92,176900.0,26.0386,26.0617,26.0386,26.0617,176900.0
2012-12-14 15:15:00,33.92,33.94,33.9,33.91,126900.0,26.0617,26.077,26.0463,26.054,126900.0
2012-12-14 15:20:00,33.91,33.96,33.9,33.93,151900.0,26.054,26.0924,26.0463,26.0694,151900.0
2012-12-14 15:25:00,33.93,33.94,33.88,33.93,281600.0,26.0694,26.077,26.0309,26.0694,281600.0
2012-12-14 15:30:00,33.93,33.97,33.92,33.96,330800.0,26.0694,26.1001,26.0617,26.0924,330800.0
2012-12-14 15:35:00,33.96,34.02,33.94,34.02,353900.0,26.0924,26.1385,26.077,26.1385,353900.0
2012-12-14 15:40:00,34.02,34.03,33.98,34.02,339900.0,26.1385,26.1462,26.1078,26.1385,339900.0
2012-12-14 15:45:00,34.03,34.03,33.99,33.99,364100.0,26.1462,26.1462,26.1155,26.1155,364100.0
2012-12-14 15:50:00,34.0,34.0,33.94,33.97,336900.0,26.1231,26.1231,26.077,26.1001,336900.0
2012-12-14 15:55:00,33.97,34.02,33.9,33.93,1139800.0,26.1001,26.1385,26.0463,26.0694,1139800.0
2012-12-17 09:30:00,34.62,34.72,34.5,34.51,1748300.0,26.5995,26.6763,26.5073,26.515,1748300.0
2012-12-17 09:35:00,34.51,34.55,34.22,34.26,1147000.0,26.515,26.5457,26.2922,26.3229,1147000.0
2012-12-17 09:40:00,34.27,34.47,34.24,34.44,758900.0,26.3306,26.4843,26.3075,26.4612,758900.0
2012-12-17 09:45:00,34.44,34.5,34.43,34.48,593600.0,26.4612,26.5073,26.4535,26.4919,593600.0
2012-12-17 09:50:00,34.48,34.7,34.45,34.68,984900.0,26.4919,26.661,26.4689,26.6456,984900.0
2012-12-17 09:55:00,34.68,34.69,34.46,34.58,745100.0,26.6456,26.6533,26.4766,26.5688,745100.0
2012-12-17 10:00:00,34.57,34.62,34.49,34.54,605200.0,26.5611,26.5995,26.4996,26.538,605200.0
2012-12-17 10:05:00,34.55,34.62,34.54,34.62,479200.0,26.5457,26.5995,26.538,26.5995,479200.0
2012-12-17 10:10:00,34.62,34.64,34.6,34.61,255800.0,26.5995,26.6149,26.5841,26.5918,255800.0
2012-12-17 10:15:00,34.61,34.64,34.55,34.63,385400.0,26.5918,26.6149,26.5457,26.6072,385400.0
2012-12-17 10:20:00,34.64,34.64,34.58,34.58,447500.0,26.6149,26.6149,26.5688,26.5688,447500.0
2012-12-17 10:25:00,34.59,34.59,34.44,34.48,954400.0,26.5765,26.5765,26.4612,26.4919,954400.0
2012-12-17 10:30:00,34.48,34.54,34.48,34.51,868400.0,26.4919,26.538,26.4919,26.515,868400.0
2012-12-17 10:35:00,34.5,34.57,34.5,34.57,161200.0,26.5073,26.5611,26.5073,26.5611,161200.0
2012-12-17 10:40:00,34.57,34.57,34.48,34.52,749600.0,26.5611,26.5611,26.4919,26.5227,749600.0
2012-12-17 10:45:00,34.51,34.55,34.5,34.55,307600.0,26.515,26.5457,26.5073,26.5457,307600.0
2012-12-17 10:50:00,34.55,34.56,34.51,34.55,236900.0,26.5457,26.5534,26.515,26.5457,236900.0
2012-12-17 10:55:00,34.55,34.63,34.54,34.54,272700.0,26.5457,26.6072,26.538,26.538,272700.0
2012-12-17 11:00:00,34.55,34.56,34.51,34.54,236000.0,26.5457,26.5534,26.515,26.538,236000.0
2012-12-17 11:05:00,34.54,34.58,34.52,34.58,181400.0,26.538,26.5688,26.5227,26.5688,181400.0
2012-12-17 11:10:00,34.58,34.63,34.58,34.61,199500.0,26.5688,26.6072,26.5688,26.5918,199500.0
2012-12-17 11:15:00,34.6,34.7,34.6,34.7,155300.0,26.5841,26.661,26.5841,26.661,155300.0
2012-12-17 11:20:00,34.7,34.73,34.67,34.68,347900.0,26.661,26.684,26.6379,26.6456,347900.0
2012-12-17 11:25:00,34.67,34.71,34.62,34.7,273800.0,26.6379,26.6687,26.5995,26.661,273800.0
2012-12-17 11:30:00,34.7,34.75,34.68,34.73,278700.0,26.661,26.6994,26.6456,26.684,278700.0
2012-12-17 11:35:00,34.73,34.77,34.71,34.72,359500.0,26.684,26.7148,26.6687,26.6763,359500.0
2012-12-17 11:40:00,34.72,34.8,34.7,34.75,337000.0,26.6763,26.7378,26.661,26.6994,337000.0
2012-12-17 11:45:00,34.75,34.77,34.71,34.74,243800.0,26.6994,26.7148,26.6687,26.6917,243800.0
2012-12-17 11:50:00,34.74,34.75,34.72,34.74,149000.0,26.6917,26.6994,26.6763,26.6917,149000.0
2012-12-17 11:55:00,34.73,34.74,34.68,34.7,206700.0,26.684,26.6917,26.6456,26.661,206700.0
2012-12-17 12:00:00,34.7,34.73,34.68,34.71,175600.0,26.661,26.684,26.6456,26.6687,175600.0
2012-12-17 12:05:00,34.71,34.76,34.68,34.69,200300.0,26.6687,26.7071,26.6456,26.6533,200300.0
2012-12-17 12:10:00,34.69,34.7,34.65,34.66,223900.0,26.6533,26.661,26.6226,26.6302,223900.0
2012-12-17 12:15:00,34.66,34.69,34.66,34.68,109900.0,26.6302,26.6533,26.6302,26.6456,109900.0
2012-12-17 12:20:00,34.68,34.76,34.67,34.75,170400.0,26.6456,26.7071,26.6379,26.6994,170400.0
2012-12-17 12:25:00,34.75,34.79,34.75,34.76,262800.0,26.6994,26.7301,26.6994,26.7071,262800.0
2012-12-17 12:30:00,34.75,34.8,34.75,34.79,123800.0,26.6994,26.7378,26.6994,26.7301,123800.0
2012-12-17 12:35:00,34.8,34.9,34.79,34.9,446900.0,26.7378,26.8146,26.7301,26.8146,446900.0
2012-12-17 12:40:00,34.89,34.9,34.83,34.88,389900.0,26.807,26.8146,26.7609,26.7993,389900.0
2012-12-17 12:45:00,34.87,34.94,34.86,34.91,202100.0,26.7916,26.8454,26.7839,26.8223,202100.0
2012-12-17 12:50:00,34.91,34.92,34.86,34.89,211100.0,26.8223,26.83,26.7839,26.807,211100.0
2012-12-17 12:55:00,34.89,34.94,34.89,34.91,172600.0,26.807,26.8454,26.807,26.8223,172600.0
2012-12-17 13:00:00,34.91,34.91,34.88,34.9,85000.0,26.8223,26.8223,26.7993,26.8146,85000.0
2012-12-17 13:05:00,34.9,34.94,34.9,34.9,139400.0,26.8146,26.8454,26.8146,26.8146,139400.0
2012-12-17 13:10:00,34.9,34.93,34.9,34.93,263900.0,26.8146,26.8377,26.8146,26.8377,263900.0
2012-12-17 13:15:00,34.93,34.95,34.86,34.88,560100.0,26.8377,26.8531,26.7839,26.7993,560100.0
2012-12-17 13:20:00,34.87,34.92,34.87,34.9,247400.0,26.7916,26.83,26.7916,26.8146,247400.0
2012-12-17 13:25:00,34.9,34.99,34.89,34.98,574100.0,26.8146,26.8838,26.807,26.8761,574100.0
2012-12-17 13:30:00,34.98,35.0,34.97,35.0,667100.0,26.8761,26.8915,26.8684,26.8915,667100.0
2012-12-17 13:35:00,35.0,35.0,34.93,34.95,274200.0,26.8915,26.8915,26.8377,26.8531,274200.0
2012-12-17 13:40:00,34.95,35.0,34.93,34.95,282400.0,26.8531,26.8915,26.8377,26.8531,282400.0
2012-12-17 13:45:00,34.95,34.97,34.92,34.95,197300.0,26.8531,26.8684,26.83,26.8531,197300.0
2012-12-17 13:50:00,34.95,34.95,34.91,34.94,198700.0,26.8531,26.8531,26.8223,26.8454,198700.0
2012-12-17 13:55:00,34.94,34.95,34.91,34.91,177100.0,26.8454,26.8531,26.8223,26.8223,177100.0
2012-12-17 14:00:00,34.91,34.94,34.89,34.91,348500.0,26.8223,26.8454,26.807,26.8223,348500.0
2012-12-17 14:05:00,34.92,34.93,34.87,34.91,188400.0,26.83,26.8377,26.7916,26.8223,188400.0
2012-12-17 14:10:00,34.91,34.93,34.89,34.9,254200.0,26.8223,26.8377,26.807,26.8146,254200.0
2012-12-17 14:15:00,34.9,34.91,34.88,34.88,107500.0,26.8146,26.8223,26.7993,26.7993,107500.0
2012-12-17 14:20:00,34.88,34.9,34.79,34.83,458800.0,26.7993,26.8146,26.7301,26.7609,458800.0
2012-12-17 14:25:00,34.83,34.83,34.8,34.82,151600.0,26.7609,26.7609,26.7378,26.7532,151600.0
2012-12-17 14:30:00,34.82,34.83,34.79,34.8,205500.0,26.7532,26.7609,26.7301,26.7378,205500.0
2012-12-17 14:35:00,34.8,34.8,34.75,34.76,233400.0,26.7378,26.7378,26.6994,26.7071,233400.0
2012-12-17 14:40:00,34.76,34.82,34.72,34.82,297600.0,26.7071,26.7532,26.6763,26.7532,297600.0
2012-12-17 14:45:00,34.82,34.83,34.78,34.79,319400.0,26.7532,26.7609,26.7224,26.7301,319400.0
2012-12-17 14:50:00,34.79,34.8,34.71,34.71,206400.0,26.7301,26.7378,26.6687,26.6687,206400.0
2012-12-17 14:55:00,34.72,34.74,34.6,34.61,569900.0,26.6763,26.6917,26.5841,26.5918,569900.0
2012-12-17 15:00:00,34.61,34.67,34.6,34.66,413100.0,26.5918,26.6379,26.5841,26.6302,413100.0
2012-12-17 15:05:00,34.67,34.72,34.65,34.7,507900.0,26.6379,26.6763,26.6226,26.661,507900.0
2012-12-17 15:10:00,34.7,34.73,34.69,34.73,535300.0,26.661,26.684,26.6533,26.684,535300.0
2012-12-17 15:15:00,34.73,34.81,34.72,34.81,588500.0,26.684,26.7455,26.6763,26.7455,588500.0
2012-12-17 15:20:00,34.81,34.83,34.77,34.79,317600.0,26.7455,26.7609,26.7148,26.7301,317600.0
2012-12-17 15:25:00,34.78,34.87,34.77,34.86,384500.0,26.7224,26.7916,26.7148,26.7839,384500.0
2012-12-17 15:30:00,34.86,34.87,34.79,34.84,673400.0,26.7839,26.7916,26.7301,26.7685,673400.0
2012-12-17 15:35:00,34.84,34.9,34.84,34.88,404400.0,26.7685,26.8146,26.7685,26.7993,404400.0
2012-12-17 15:40:00,34.88,34.94,34.88,34.89,897600.0,26.7993,26.8454,26.7993,26.807,897600.0
2012-12-17 15:45:00,34.9,34.91,34.82,34.89,869400.0,26.8146,26.8223,26.7532,26.807,869400.0
2012-12-17 15:50:00,34.89,34.96,34.88,34.93,919000.0,26.807,26.8607,26.7993,26.8377,919000.0
2012-12-17 15:55:00,34.93,34.98,34.92,34.97,1154200.0,26.8377,26.8761,26.83,26.8684,1154200.0
2012-12-18 09:30:00,35.2,35.25,35.0,35.02,857200.0,27.0451,27.0836,26.8915,26.9068,857200.0
2012-12-18 09:35:00,35.02,35.17,35.01,35.13,589000.0,26.9068,27.0221,26.8992,26.9914,589000.0
2012-12-18 09:40:00,35.13,35.15,35.04,35.1,497100.0,26.9914,27.0067,26.9222,26.9683,497100.0
2012-12-18 09:45:00,35.11,35.17,35.09,35.16,551700.0,26.976,27.0221,26.9606,27.0144,551700.0
2012-12-18 09:50:00,35.16,35.2,35.06,35.1,595500.0,27.0144,27.0451,26.9376,26.9683,595500.0
2012-12-18 09:55:00,35.1,35.11,34.97,34.98,533500.0,26.9683,26.976,26.8684,26.8761,533500.0
2012-12-18 10:00:00,34.98,35.06,34.88,34.88,450300.0,26.8761,26.9376,26.7993,26.7993,450300.0
2012-12-18 10:05:00,34.89,34.98,34.88,34.92,308500.0,26.807,26.8761,26.7993,26.83,308500.0
2012-12-18 10:10:00,34.92,35.07,34.92,35.05,399200.0,26.83,26.9453,26.83,26.9299,399200.0
2012-12-18 10:15:00,35.05,35.08,34.99,35.02,357900.0,26.9299,26.9529,26.8838,26.9068,357900.0
2012-12-18 10:20:00,35.03,35.08,34.97,35.08,328600.0,26.9145,26.9529,26.8684,26.9529,328600.0
2012-12-18 10:25:00,35.08,35.08,34.95,35.03,452500.0,26.9529,26.9529,26.8531,26.9145,452500.0
2012-12-18 10:30:00,35.04,35.19,35.04,35.17,396100.0,26.9222,27.0375,26.9222,27.0221,396100.0
2012-12-18 10:35:00,35.17,35.19,35.1,35.19,382100.0,27.0221,27.0375,26.9683,27.0375,382100.0
2012-12-18 10:40:00,35.19,35.28,35.18,35.21,842900.0,27.0375,27.1066,27.0298,27.0528,842900.0
2012-12-18 10:45:00,35.21,35.25,35.19,35.23,349800.0,27.0528,27.0836,27.0375,27.0682,349800.0
2012-12-18 10:50:00,35.22,35.26,35.2,35.2,400100.0,27.0605,27.0912,27.0451,27.0451,400100.0
2012-12-18 10:55:00,35.21,35.21,35.06,35.07,234600.0,27.0528,27.0528,26.9376,26.9453,234600.0
2012-12-18 11:00:00,35.06,35.09,35.0,35.06,376900.0,26.9376,26.9606,26.8915,26.9376,376900.0
2012-12-18 11:05:00,35.07,35.16,35.06,35.13,398900.0,26.9453,27.0144,26.9376,26.9914,398900.0
2012-12-18 11:10:00,35.13,35.21,35.12,35.19,135800.0,26.9914,27.0528,26.9837,27.0375,135800.0
2012-12-18 11:15:00,35.18,35.21,35.18,35.19,173700.0,27.0298,27.0528,27.0298,27.0375,173700.0
2012-12-18 11:20:00,35.2,35.2,35.13,35.2,317900.0,27.0451,27.0451,26.9914,27.0451,317900.0
2012-12-18 11:25:00,35.2,35.2,35.16,35.19,315400.0,27.0451,27.0451,27.0144,27.0375,315400.0
2012-12-18 11:30:00,35.19,35.2,35.18,35.19,121800.0,27.0375,27.0451,27.0298,27.0375,121800.0
2012-12-18 11:35:00,35.18,35.28,35.18,35.28,940000.0,27.0298,27.1066,27.0298,27.1066,940000.0
2012-12-18 11:40:00,35.28,35.44,35.26,35.43,716300.0,27.1066,27.2295,27.0912,27.2219,716300.0
2012-12-18 11:45:00,35.42,35.42,35.32,35.32,352400.0,27.2142,27.2142,27.1373,27.1373,352400.0
2012-12-18 11:50:00,35.32,35.32,35.23,35.23,290900.0,27.1373,27.1373,27.0682,27.0682,290900.0
2012-12-18 11:55:00,35.23,35.26,35.22,35.22,397100.0,27.0682,27.0912,27.0605,27.0605,397100.0
2012-12-18 12:00:00,35.22,35.23,35.18,35.19,426200.0,27.0605,27.0682,27.0298,27.0375,426200.0
2012-12-18 12:05:00,35.2,35.22,35.19,35.2,288100.0,27.0451,27.0605,27.0375,27.0451,288100.0
2012-12-18 12:10:00,35.2,35.25,35.19,35.25,169900.0,27.0451,27.0836,27.0375,27.0836,169900.0
2012-12-18 12:15:00,35.24,35.28,35.24,35.27,144900.0,27.0759,27.1066,27.0759,27.0989,144900.0
2012-12-18 12:20:00,35.27,35.32,35.27,35.28,264700.0,27.0989,27.1373,27.0989,27.1066,264700.0
2012-12-18 12:25:00,35.28,35.3,35.28,35.29,196800.0,27.1066,27.122,27.1066,27.1143,196800.0
2012-12-18 12:30:00,35.29,35.3,35.24,35.27,222800.0,27.1143,27.122,27.0759,27.0989,222800.0
2012-12-18 12:35:00,35.28,35.34,35.27,35.33,198500.0,27.1066,27.1527,27.0989,27.145,198500.0
2012-12-18 12:40:00,35.33,35.38,35.32,35.35,378700.0,27.145,27.1834,27.1373,27.1604,378700.0
2012-12-18 12:45:00,35.36,35.36,35.33,35.34,182800.0,27.1681,27.1681,27.145,27.1527,182800.0
2012-12-18 12:50:00,35.34,35.35,35.29,35.29,172700.0,27.1527,27.1604,27.1143,27.1143,172700.0
2012-12-18 12:55:00,35.29,35.3,35.27,35.3,134500.0,27.1143,27.122,27.0989,27.122,134500.0
2012-12-18 13:00:00,35.3,35.3,35.27,35.3,233200.0,27.122,27.122,27.0989,27.122,233200.0
2012-12-18 13:05:00,35.3,35.33,35.25,35.33,423600.0,27.122,27.145,27.0836,27.145,423600.0
2012-12-18 13:10:00,35.32,35.35,35.26,35.26,334000.0,27.1373,27.1604,27.0912,27.0912,334000.0
2012-12-18 13:15:00,35.27,35.3,35.23,35.24,256400.0,27.0989,27.122,27.0682,27.0759,256400.0
2012-12-18 13:20:00,35.22,35.23,35.15,35.2,394000.0,27.0605,27.0682,27.0067,27.0451,394000.0
2012-12-18 13:25:00,35.2,35.22,35.2,35.21,190000.0,27.0451,27.0605,27.0451,27.0528,190000.0
2012-12-18 13:30:00,35.22,35.24,35.16,35.23,530400.0,27.0605,27.0759,27.0144,27.0682,530400.0
2012-12-18 13:35:00,35.24,35.25,35.2,35.23,176200.0,27.0759,27.0836,27.0451,27.0682,176200.0
2012-12-18 13:40:00,35.22,35.25,35.19,35.2,206500.0,27.0605,27.0836,27.0375,27.0451,206500.0
2012-12-18 13:45:00,35.19,35.2,35.19,35.19,80300.0,27.0375,27.0451,27.0375,27.0375,80300.0
2012-12-18 13:50:00,35.2,35.2,35.12,35.12,183200.0,27.0451,27.0451,26.9837,26.9837,183200.0
2012-12-18 13:55:00,35.11,35.15,35.1,35.14,274000.0,26.976,27.0067,26.9683,26.999,274000.0
2012-12-18 14:00:00,35.15,35.18,35.14,35.14,207000.0,27.0067,27.0298,26.999,26.999,207000.0
2012-12-18 14:05:00,35.15,35.17,35.14,35.17,212900.0,27.0067,27.0221,26.999,27.0221,212900.0
2012-12-18 14:10:00,35.17,35.26,35.16,35.25,245800.0,27.0221,27.0912,27.0144,27.0836,245800.0
2012-12-18 14:15:00,35.25,35.27,35.19,35.22,319800.0,27.0836,27.0989,27.0375,27.0605,319800.0
2012-12-18 14:20:00,35.23,35.23,35.14,35.14,356700.0,27.0682,27.0682,26.999,26.999,356700.0
2012-12-18 14:25:00,35.14,35.17,35.14,35.15,254900.0,26.999,27.0221,26.999,27.0067,254900.0
2012-12-18 14:30:00,35.14,35.2,35.14,35.18,361400.0,26.999,27.0451,26.999,27.0298,361400.0
2012-12-18 14:35:00,35.19,35.25,35.18,35.25,189400.0,27.0375,27.0836,27.0298,27.0836,189400.0
2012-12-18 14:40:00,35.24,35.25,35.19,35.21,312600.0,27.0759,27.0836,27.0375,27.0528,312600.0
2012-12-18 14:45:00,35.21,35.25,35.2,35.25,257200.0,27.0528,27.0836,27.0451,27.0836,257200.0
2012-12-18 14:50:00,35.25,35.25,35.21,35.21,141000.0,27.0836,27.0836,27.0528,27.0528,141000.0
2012-12-18 14:55:00,35.21,35.23,35.14,35.17,235600.0,27.0528,27.0682,26.999,27.0221,235600.0
2012-12-18 15:00:00,35.16,35.2,35.14,35.19,290500.0,27.0144,27.0451,26.999,27.0375,290500.0
2012-12-18 15:05:00,35.19,35.2,35.18,35.2,185000.0,27.0375,27.0451,27.0298,27.0451,185000.0
2012-12-18 15:10:00,35.2,35.2,35.19,35.2,207700.0,27.0451,27.0451,27.0375,27.0451,207700.0
2012-12-18 15:15:00,35.2,35.22,35.19,35.2,432100.0,27.0451,27.0605,27.0375,27.0451,432100.0
2012-12-18 15:20:00,35.2,35.25,35.2,35.22,221900.0,27.0451,27.0836,27.0451,27.0605,221900.0
2012-12-18 15:25:00,35.22,35.28,35.22,35.27,554200.0,27.0605,27.1066,27.0605,27.0989,554200.0
2012-12-18 15:30:00,35.27,35.35,35.27,35.35,403700.0,27.0989,27.1604,27.0989,27.1604,403700.0
2012-12-18 15:35:00,35.35,35.4,35.34,35.4,529800.0,27.1604,27.1988,27.1527,27.1988,529800.0
2012-12-18 15:40:00,35.4,35.4,35.28,35.3,645700.0,27.1988,27.1988,27.1066,27.122,645700.0
2012-12-18 15:45:00,35.31,35.33,35.3,35.32,648000.0,27.1297,27.145,27.122,27.1373,648000.0
2012-12-18 15:50:00,35.33,35.44,35.32,35.43,684100.0,27.145,27.2295,27.1373,27.2219,684100.0
2012-12-18 15:55:00,35.43,35.5,35.41,35.49,2128200.0,27.2219,27.2756,27.2065,27.268,2128200.0
2012-12-19 09:30:00,35.54,35.64,35.34,35.44,647800.0,27.3064,27.3832,27.1527,27.2295,647800.0
2012-12-19 09:35:00,35.43,35.63,35.43,35.62,346400.0,27.2219,27.3755,27.2219,27.3678,346400.0
2012-12-19 09:40:00,35.61,35.69,35.55,35.69,346900.0,27.3602,27.4216,27.3141,27.4216,346900.0
2012-12-19 09:45:00,35.69,35.69,35.49,35.5,491600.0,27.4216,27.4216,27.268,27.2756,491600.0
2012-12-19 09:50:00,35.5,35.6,35.5,35.6,506800.0,27.2756,27.3525,27.2756,27.3525,506800.0
2012-12-19 09:55:00,35.6,35.61,35.54,35.58,274000.0,27.3525,27.3602,27.3064,27.3371,274000.0
2012-12-19 10:00:00,35.58,35.6,35.47,35.48,216500.0,27.3371,27.3525,27.2526,27.2603,216500.0
2012-12-19 10:05:00,35.48,35.53,35.47,35.52,282700.0,27.2603,27.2987,27.2526,27.291,282700.0
2012-12-19 10:10:00,35.52,35.57,35.52,35.57,154400.0,27.291,27.3294,27.291,27.3294,154400.0
2012-12-19 10:15:00,35.57,35.57,35.41,35.41,301600.0,27.3294,27.3294,27.2065,27.2065,301600.0
2012-12-19 10:20:00,35.41,35.42,35.36,35.36,218800.0,27.2065,27.2142,27.1681,27.1681,218800.0
2012-12-19 10:25:00,35.37,35.41,35.35,35.4,188200.0,27.1758,27.2065,27.1604,27.1988,188200.0
2012-12-19 10:30:00,35.4,35.4,35.27,35.3,311700.0,27.1988,27.1988,27.0989,27.122,311700.0
2012-12-19 10:35:00,35.3,35.39,35.29,35.39,341200.0,27.122,27.1911,27.1143,27.1911,341200.0
2012-12-19 10:40:00,35.39,35.45,35.38,35.44,391800.0,27.1911,27.2372,27.1834,27.2295,391800.0
2012-12-19 10:45:00,35.44,35.49,35.4,35.46,455700.0,27.2295,27.268,27.1988,27.2449,455700.0
2012-12-19 10:50:00,35.46,35.5,35.44,35.45,222300.0,27.2449,27.2756,27.2295,27.2372,222300.0
2012-12-19 10:55:00,35.45,35.48,35.44,35.45,296700.0,27.2372,27.2603,27.2295,27.2372,296700.0
2012-12-19 11:00:00,35.45,35.53,35.43,35.53,254400.0,27.2372,27.2987,27.2219,27.2987,254400.0
2012-12-19 11:05:00,35.53,35.56,35.5,35.55,157600.0,27.2987,27.3217,27.2756,27.3141,157600.0
2012-12-19 11:10:00,35.55,35.56,35.43,35.43,305300.0,27.3141,27.3217,27.2219,27.2219,305300.0
2012-12-19 11:15:00,35.43,35.46,35.39,35.46,246400.0,27.2219,27.2449,27.1911,27.2449,246400.0
2012-12-19 11:20:00,35.46,35.48,35.39,35.4,257900.0,27.2449,27.2603,27.1911,27.1988,257900.0
2012-12-19 11:25:00,35.4,35.4,35.36,35.37,125800.0,27.1988,27.1988,27.1681,27.1758,125800.0
2012-12-19 11:30:00,35.36,35.4,35.36,35.39,179800.0,27.1681,27.1988,27.1681,27.1911,179800.0
2012-12-19 11:35:00,35.4,35.4,35.37,35.37,111400.0,27.1988,27.1988,27.1758,27.1758,111400.0
2012-12-19 11:40:00,35.37,35.4,35.36,35.36,206300.0,27.1758,27.1988,27.1681,27.1681,206300.0
2012-12-19 11:45:00,35.36,35.37,35.35,35.36,115500.0,27.1681,27.1758,27.1604,27.1681,115500.0
2012-12-19 11:50:00,35.35,35.39,35.35,35.38,143100.0,27.1604,27.1911,27.1604,27.1834,143100.0
2012-12-19 11:55:00,35.38,35.4,35.37,35.4,467700.0,27.1834,27.1988,27.1758,27.1988,467700.0
2012-12-19 12:00:00,35.4,35.47,35.39,35.47,606200.0,27.1988,27.2526,27.1911,27.2526,606200.0
2012-12-19 12:05:00,35.47,35.54,35.46,35.53,432600.0,27.2526,27.3064,27.2449,27.2987,432600.0
2012-12-19 12:10:00,35.53,35.55,35.48,35.54,234700.0,27.2987,27.3141,27.2603,27.3064,234700.0
2012-12-19 12:15:00,35.54,35.54,35.5,35.5,122100.0,27.3064,27.3064,27.2756,27.2756,122100.0
2012-12-19 12:20:00,35.5,35.5,35.42,35.43,268300.0,27.2756,27.2756,27.2142,27.2219,268300.0
2012-12-19 12:25:00,35.42,35.47,35.41,35.47,93400.0,27.2142,27.2526,27.2065,27.2526,93400.0
2012-12-19 12:30:00,35.46,35.47,35.4,35.42,147700.0,27.2449,27.2526,27.1988,27.2142,147700.0
2012-12-19 12:35:00,35.41,35.43,35.41,35.43,91700.0,27.2065,27.2219,27.2065,27.2219,91700.0
2012-12-19 12:40:00,35.42,35.56,35.42,35.56,104900.0,27.2142,27.3217,27.2142,27.3217,104900.0
2012-12-19 12:45:00,35.56,35.57,35.52,35.55,156000.0,27.3217,27.3294,27.291,27.3141,156000.0
2012-12-19 12:50:00,35.55,35.55,35.52,35.53,76400.0,27.3141,27.3141,27.291,27.2987,76400.0
2012-12-19 12:55:00,35.53,35.56,35.52,35.53,145100.0,27.2987,27.3217,27.291,27.2987,145100.0
2012-12-19 13:00:00,35.54,35.55,35.53,35.55,140700.0,27.3064,27.3141,27.2987,27.3141,140700.0
2012-12-19 13:05:00,35.55,35.56,35.53,35.54,155900.0,27.3141,27.3217,27.2987,27.3064,155900.0
2012-12-19 13:10:00,35.54,35.55,35.52,35.54,64900.0,27.3064,27.3141,27.291,27.3064,64900.0
2012-12-19 13:15:00,35.54,35.55,35.51,35.51,72900.0,27.3064,27.3141,27.2833,27.2833,72900.0
2012-12-19 13:20:00,35.51,35.52,35.45,35.45,156400.0,27.2833,27.291,27.2372,27.2372,156400.0
2012-12-19 13:25:00,35.45,35.52,35.45,35.51,156200.0,27.2372,27.291,27.2372,27.2833,156200.0
2012-12-19 13:30:00,35.49,35.49,35.45,35.45,83200.0,27.268,27.268,27.2372,27.2372,83200.0
2012-12-19 13:35:00,35.45,35.46,35.42,35.43,54400.0,27.2372,27.2449,27.2142,27.2219,54400.0
2012-12-19 13:40:00,35.43,35.43,35.39,35.4,57500.0,27.2219,27.2219,27.1911,27.1988,57500.0
2012-12-19 13:45:00,35.39,35.4,35.37,35.4,150500.0,27.1911,27.1988,27.1758,27.1988,150500.0
2012-12-19 13:50:00,35.4,35.41,35.39,35.4,74800.0,27.1988,27.2065,27.1911,27.1988,74800.0
2012-12-19 13:55:00,35.4,35.42,35.39,35.41,109100.0,27.1988,27.2142,27.1911,27.2065,109100.0
2012-12-19 14:00:00,35.41,35.42,35.35,35.37,185900.0,27.2065,27.2142,27.1604,27.1758,185900.0
2012-12-19 14:05:00,35.37,35.41,35.37,35.39,195100.0,27.1758,27.2065,27.1758,27.1911,195100.0
2012-12-19 14:10:00,35.39,35.4,35.39,35.39,97700.0,27.1911,27.1988,27.1911,27.1911,97700.0
2012-12-19 14:15:00,35.39,35.4,35.26,35.27,362600.0,27.1911,27.1988,27.0912,27.0989,362600.0
2012-12-19 14:20:00,35.27,35.32,35.26,35.3,144300.0,27.0989,27.1373,27.0912,27.122,144300.0
2012-12-19 14:25:00,35.3,35.3,35.28,35.28,103000.0,27.122,27.122,27.1066,27.1066,103000.0
2012-12-19 14:30:00,35.29,35.3,35.28,35.29,71600.0,27.1143,27.122,27.1066,27.1143,71600.0
2012-12-19 14:35:00,35.3,35.3,35.18,35.19,332300.0,27.122,27.122,27.0298,27.0375,332300.0
2012-12-19 14:40:00,35.18,35.19,35.08,35.11,672800.0,27.0298,27.0375,26.9529,26.976,672800.0
2012-12-19 14:45:00,35.11,35.11,35.03,35.08,402500.0,26.976,26.976,26.9145,26.9529,402500.0
2012-12-19 14:50:00,35.07,35.09,35.05,35.07,247500.0,26.9453,26.9606,26.9299,26.9453,247500.0
2012-12-19 14:55:00,35.08,35.16,35.08,35.14,288200.0,26.9529,27.0144,26.9529,26.999,288200.0
2012-12-19 15:00:00,35.15,35.16,35.08,35.11,352000.0,27.0067,27.0144,26.9529,26.976,352000.0
2012-12-19 15:05:00,35.11,35.12,35.06,35.07,166800.0,26.976,26.9837,26.9376,26.9453,166800.0
2012-12-19 15:10:00,35.07,35.08,35.0,35.02,375600.0,26.9453,26.9529,26.8915,26.9068,375600.0
2012-12-19 15:15:00,35.02,35.02,34.97,34.98,343800.0,26.9068,26.9068,26.8684,26.8761,343800.0
2012-12-19 15:20:00,34.98,35.01,34.94,35.01,329500.0,26.8761,26.8992,26.8454,26.8992,329500.0
2012-12-19 15:25:00,35.01,35.03,34.99,35.02,285100.0,26.8992,26.9145,26.8838,26.9068,285100.0
2012-12-19 15:30:00,35.01,35.03,34.99,34.99,323000.0,26.8992,26.9145,26.8838,26.8838,323000.0
2012-12-19 15:35:00,35.0,35.03,34.99,35.02,513100.0,26.8915,26.9145,26.8838,26.9068,513100.0
2012-12-19 15:40:00,35.02,35.02,34.97,34.98,295900.0,26.9068,26.9068,26.8684,26.8761,295900.0
2012-12-19 15:45:00,34.99,35.0,34.9,34.92,768700.0,26.8838,26.8915,26.8146,26.83,768700.0
2012-12-19 15:50:00,34.91,34.94,34.9,34.94,793900.0,26.8223,26.8454,26.8146,26.8454,793900.0
2012-12-19 15:55:00,34.94,34.95,34.84,34.87,1158500.0,26.8454,26.8531,26.7685,26.7916,1158500.0
2012-12-20 09:30:00,34.94,35.19,34.94,34.95,249200.0,26.8454,27.0375,26.8454,26.8531,249200.0
2012-12-20 09:35:00,34.95,35.06,34.9,34.91,194500.0,26.8531,26.9376,26.8146,26.8223,194500.0
2012-12-20 09:40:00,34.9,34.93,34.8,34.89,249700.0,26.8146,26.8377,26.7378,26.807,249700.0
2012-12-20 09:45:00,34.89,34.91,34.75,34.84,277800.0,26.807,26.8223,26.6994,26.7685,277800.0
2012-12-20 09:50:00,34.84,35.04,34.84,35.0,462700.0,26.7685,26.9222,26.7685,26.8915,462700.0
2012-12-20 09:55:00,35.0,35.04,34.99,35.01,218100.0,26.8915,26.9222,26.8838,26.8992,218100.0
2012-12-20 10:00:00,35.01,35.27,35.0,35.27,534000.0,26.8992,27.0989,26.8915,27.0989,534000.0
2012-12-20 10:05:00,35.27,35.38,35.2,35.35,771700.0,27.0989,27.1834,27.0451,27.1604,771700.0
2012-12-20 10:10:00,35.35,35.36,35.2,35.27,562000.0,27.1604,27.1681,27.0451,27.0989,562000.0
2012-12-20 10:15:00,35.27,35.35,35.26,35.33,427300.0,27.0989,27.1604,27.0912,27.145,427300.0
2012-12-20 10:20:00,35.33,35.34,35.22,35.27,274000.0,27.145,27.1527,27.0605,27.0989,274000.0
2012-12-20 10:25:00,35.27,35.37,35.27,35.32,155300.0,27.0989,27.1758,27.0989,27.1373,155300.0
2012-12-20 10:30:00,35.32,35.42,35.32,35.41,348700.0,27.1373,27.2142,27.1373,27.2065,348700.0
2012-12-20 10:35:00,35.41,35.45,35.36,35.38,487300.0,27.2065,27.2372,27.1681,27.1834,487300.0
2012-12-20 10:40:00,35.38,35.48,35.36,35.38,565600.0,27.1834,27.2603,27.1681,27.1834,565600.0
2012-12-20 10:45:00,35.39,35.48,35.34,35.37,758300.0,27.1911,27.2603,27.1527,27.1758,758300.0
2012-12-20 10:50:00,35.36,35.43,35.34,35.41,426100.0,27.1681,27.2219,27.1527,27.2065,426100.0
2012-12-20 10:55:00,35.41,35.45,35.41,35.44,172300.0,27.2065,27.2372,27.2065,27.2295,172300.0
2012-12-20 11:00:00,35.45,35.45,35.34,35.39,239100.0,27.2372,27.2372,27.1527,27.1911,239100.0
2012-12-20 11:05:00,35.38,35.42,35.36,35.39,318000.0,27.1834,27.2142,27.1681,27.1911,318000.0
2012-12-20 11:10:00,35.39,35.4,35.34,35.37,309900.0,27.1911,27.1988,27.1527,27.1758,309900.0
2012-12-20 11:15:00,35.38,35.41,35.36,35.41,368300.0,27.1834,27.2065,27.1681,27.2065,368300.0
2012-12-20 11:20:00,35.41,35.41,35.37,35.4,206100.0,27.2065,27.2065,27.1758,27.1988,206100.0
2012-12-20 11:25:00,35.4,35.4,35.31,35.31,543400.0,27.1988,27.1988,27.1297,27.1297,543400.0
2012-12-20 11:30:00,35.31,35.38,35.31,35.36,417900.0,27.1297,27.1834,27.1297,27.1681,417900.0
2012-12-20 11:35:00,35.36,35.47,35.36,35.46,298200.0,27.1681,27.2526,27.1681,27.2449,298200.0
2012-12-20 11:40:00,35.45,35.46,35.4,35.41,118200.0,27.2372,27.2449,27.1988,27.2065,118200.0
2012-12-20 11:45:00,35.42,35.44,35.38,35.39,191000.0,27.2142,27.2295,27.1834,27.1911,191000.0
2012-12-20 11:50:00,35.39,35.4,35.37,35.39,217700.0,27.1911,27.1988,27.1758,27.1911,217700.0
2012-12-20 11:55:00,35.39,35.39,35.32,35.33,259400.0,27.1911,27.1911,27.1373,27.145,259400.0
2012-12-20 12:00:00,35.33,35.35,35.3,35.33,593400.0,27.145,27.1604,27.122,27.145,593400.0
2012-12-20 12:05:00,35.33,35.36,35.3,35.3,380400.0,27.145,27.1681,27.122,27.122,380400.0
2012-12-20 12:10:00,35.3,35.34,35.3,35.34,335600.0,27.122,27.1527,27.122,27.1527,335600.0
2012-12-20 12:15:00,35.34,35.35,35.29,35.3,195700.0,27.1527,27.1604,27.1143,27.122,195700.0
2012-12-20 12:20:00,35.3,35.3,35.26,35.26,142300.0,27.122,27.122,27.0912,27.0912,142300.0
2012-12-20 12:25:00,35.27,35.3,35.24,35.25,243500.0,27.0989,27.122,27.0759,27.0836,243500.0
2012-12-20 12:30:00,35.25,35.27,35.23,35.26,249900.0,27.0836,27.0989,27.0682,27.0912,249900.0
2012-12-20 12:35:00,35.25,35.26,35.23,35.25,290300.0,27.0836,27.0912,27.0682,27.0836,290300.0
2012-12-20 12:40:00,35.24,35.27,35.23,35.24,366100.0,27.0759,27.0989,27.0682,27.0759,366100.0
2012-12-20 12:45:00,35.23,35.24,35.2,35.2,327300.0,27.0682,27.0759,27.0451,27.0451,327300.0
2012-12-20 12:50:00,35.21,35.24,35.17,35.23,300800.0,27.0528,27.0759,27.0221,27.0682,300800.0
2012-12-20 12:55:00,35.23,35.26,35.22,35.25,112900.0,27.0682,27.0912,27.0605,27.0836,112900.0
2012-12-20 13:00:00,35.25,35.26,35.22,35.23,157400.0,27.0836,27.0912,27.0605,27.0682,157400.0
2012-12-20 13:05:00,35.24,35.25,35.21,35.23,168100.0,27.0759,27.0836,27.0528,27.0682,168100.0
2012-12-20 13:10:00,35.23,35.29,35.23,35.29,137600.0,27.0682,27.1143,27.0682,27.1143,137600.0
2012-12-20 13:15:00,35.28,35.28,35.23,35.25,179600.0,27.1066,27.1066,27.0682,27.0836,179600.0
2012-12-20 13:20:00,35.26,35.27,35.24,35.26,73100.0,27.0912,27.0989,27.0759,27.0912,73100.0
2012-12-20 13:25:00,35.26,35.31,35.26,35.3,388100.0,27.0912,27.1297,27.0912,27.122,388100.0
2012-12-20 13:30:00,35.3,35.31,35.29,35.3,198500.0,27.122,27.1297,27.1143,27.122,198500.0
2012-12-20 13:35:00,35.3,35.35,35.3,35.34,86400.0,27.122,27.1604,27.122,27.1527,86400.0
2012-12-20 13:40:00,35.34,35.35,35.31,35.35,94500.0,27.1527,27.1604,27.1297,27.1604,94500.0
2012-12-20 13:45:00,35.34,35.44,35.34,35.43,433300.0,27.1527,27.2295,27.1527,27.2219,433300.0
2012-12-20 13:50:00,35.43,35.44,35.41,35.41,90400.0,27.2219,27.2295,27.2065,27.2065,90400.0
2012-12-20 13:55:00,35.42,35.43,35.36,35.38,214300.0,27.2142,27.2219,27.1681,27.1834,214300.0
2012-12-20 14:00:00,35.38,35.4,35.38,35.39,69300.0,27.1834,27.1988,27.1834,27.1911,69300.0
2012-12-20 14:05:00,35.39,35.39,35.37,35.37,79600.0,27.1911,27.1911,27.1758,27.1758,79600.0
2012-12-20 14:10:00,35.37,35.38,35.36,35.37,237800.0,27.1758,27.1834,27.1681,27.1758,237800.0
2012-12-20 14:15:00,35.36,35.39,35.35,35.37,278900.0,27.1681,27.1911,27.1604,27.1758,278900.0
2012-12-20 14:20:00,35.38,35.46,35.37,35.45,365200.0,27.1834,27.2449,27.1758,27.2372,365200.0
2012-12-20 14:25:00,35.44,35.46,35.43,35.45,195800.0,27.2295,27.2449,27.2219,27.2372,195800.0
2012-12-20 14:30:00,35.45,35.46,35.35,35.41,430500.0,27.2372,27.2449,27.1604,27.2065,430500.0
2012-12-20 14:35:00,35.41,35.41,35.38,35.41,213100.0,27.2065,27.2065,27.1834,27.2065,213100.0
2012-12-20 14:40:00,35.4,35.41,35.39,35.39,63800.0,27.1988,27.2065,27.1911,27.1911,63800.0
2012-12-20 14:45:00,35.4,35.41,35.39,35.4,180400.0,27.1988,27.2065,27.1911,27.1988,180400.0
2012-12-20 14:50:00,35.4,35.41,35.39,35.4,331600.0,27.1988,27.2065,27.1911,27.1988,331600.0
2012-12-20 14:55:00,35.4,35.41,35.4,35.4,163500.0,27.1988,27.2065,27.1988,27.1988,163500.0
2012-12-20 15:00:00,35.41,35.41,35.39,35.4,158900.0,27.2065,27.2065,27.1911,27.1988,158900.0
2012-12-20 15:05:00,35.4,35.4,35.38,35.39,123000.0,27.1988,27.1988,27.1834,27.1911,123000.0
2012-12-20 15:10:00,35.39,35.41,35.38,35.4,332000.0,27.1911,27.2065,27.1834,27.1988,332000.0
2012-12-20 15:15:00,35.4,35.4,35.36,35.38,373000.0,27.1988,27.1988,27.1681,27.1834,373000.0
2012-12-20 15:20:00,35.38,35.38,35.33,35.34,252500.0,27.1834,27.1834,27.145,27.1527,252500.0
2012-12-20 15:25:00,35.35,35.38,35.34,35.37,676700.0,27.1604,27.1834,27.1527,27.1758,676700.0
2012-12-20 15:30:00,35.37,35.38,35.35,35.37,226400.0,27.1758,27.1834,27.1604,27.1758,226400.0
2012-12-20 15:35:00,35.37,35.42,35.36,35.41,466500.0,27.1758,27.2142,27.1681,27.2065,466500.0
2012-12-20 15:40:00,35.4,35.43,35.4,35.43,213900.0,27.1988,27.2219,27.1988,27.2219,213900.0
2012-12-20 15:45:00,35.43,35.46,35.42,35.46,686800.0,27.2219,27.2449,27.2142,27.2449,686800.0
2012-12-20 15:50:00,35.45,35.48,35.44,35.48,404400.0,27.2372,27.2603,27.2295,27.2603,404400.0
2012-12-20 15:55:00,35.48,35.58,35.47,35.51,1426600.0,27.2603,27.3371,27.2526,27.2833,1426600.0
2012-12-21 09:30:00,34.92,34.92,34.7,34.75,3085400.0,26.83,26.83,26.661,26.6994,3085400.0
2012-12-21 09:35:00,34.75,34.89,34.73,34.85,787500.0,26.6994,26.807,26.684,26.7762,787500.0
2012-12-21 09:40:00,34.85,34.95,34.78,34.91,792800.0,26.7762,26.8531,26.7224,26.8223,792800.0
2012-12-21 09:45:00,34.92,34.95,34.8,34.85,551500.0,26.83,26.8531,26.7378,26.7762,551500.0
2012-12-21 09:50:00,34.86,34.99,34.82,34.84,466100.0,26.7839,26.8838,26.7532,26.7685,466100.0
2012-12-21 09:55:00,34.84,34.98,34.83,34.97,748800.0,26.7685,26.8761,26.7609,26.8684,748800.0
2012-12-21 10:00:00,34.98,34.99,34.91,34.95,606800.0,26.8761,26.8838,26.8223,26.8531,606800.0
2012-12-21 10:05:00,34.95,34.96,34.87,34.96,347000.0,26.8531,26.8607,26.7916,26.8607,347000.0
2012-12-21 10:10:00,34.96,35.08,34.92,35.08,498200.0,26.8607,26.9529,26.83,26.9529,498200.0
2012-12-21 10:15:00,35.07,35.18,35.02,35.16,531000.0,26.9453,27.0298,26.9068,27.0144,531000.0
2012-12-21 10:20:00,35.16,35.19,35.12,35.15,286700.0,27.0144,27.0375,26.9837,27.0067,286700.0
2012-12-21 10:25:00,35.15,35.17,35.13,35.16,368100.0,27.0067,27.0221,26.9914,27.0144,368100.0
2012-12-21 10:30:00,35.16,35.17,35.04,35.07,457300.0,27.0144,27.0221,26.9222,26.9453,457300.0
2012-12-21 10:35:00,35.05,35.09,35.03,35.08,339000.0,26.9299,26.9606,26.9145,26.9529,339000.0
2012-12-21 10:40:00,35.07,35.08,35.05,35.06,170300.0,26.9453,26.9529,26.9299,26.9376,170300.0
2012-12-21 10:45:00,35.05,35.09,35.03,35.04,344600.0,26.9299,26.9606,26.9145,26.9222,344600.0
2012-12-21 10:50:00,35.04,35.06,34.95,34.98,560500.0,26.9222,26.9376,26.8531,26.8761,560500.0
2012-12-21 10:55:00,34.97,35.01,34.95,34.95,235400.0,26.8684,26.8992,26.8531,26.8531,235400.0
2012-12-21 11:00:00,34.95,34.96,34.88,34.9,510600.0,26.8531,26.8607,26.7993,26.8146,510600.0
2012-12-21 11:05:00,34.9,34.91,34.71,34.8,1275200.0,26.8146,26.8223,26.6687,26.7378,1275200.0
2012-12-21 11:10:00,34.8,34.92,34.79,34.89,730200.0,26.7378,26.83,26.7301,26.807,730200.0
2012-12-21 11:15:00,34.88,34.92,34.86,34.86,295900.0,26.7993,26.83,26.7839,26.7839,295900.0
2012-12-21 11:20:00,34.87,34.88,34.79,34.8,559900.0,26.7916,26.7993,26.7301,26.7378,559900.0
2012-12-21 11:25:00,34.8,34.81,34.77,34.77,123300.0,26.7378,26.7455,26.7148,26.7148,123300.0
2012-12-21 11:30:00,34.78,34.78,34.65,34.65,477700.0,26.7224,26.7224,26.6226,26.6226,477700.0
2012-12-21 11:35:00,34.65,34.66,34.43,34.57,989800.0,26.6226,26.6302,26.4535,26.5611,989800.0
2012-12-21 11:40:00,34.57,34.62,34.51,34.52,194600.0,26.5611,26.5995,26.515,26.5227,194600.0
2012-12-21 11:45:00,34.51,34.52,34.34,34.45,768600.0,26.515,26.5227,26.3844,26.4689,768600.0
2012-12-21 11:50:00,34.45,34.54,34.44,34.53,329700.0,26.4689,26.538,26.4612,26.5304,329700.0
2012-12-21 11:55:00,34.53,34.63,34.53,34.6,265400.0,26.5304,26.6072,26.5304,26.5841,265400.0
2012-12-21 12:00:00,34.59,34.62,34.49,34.5,307000.0,26.5765,26.5995,26.4996,26.5073,307000.0
2012-12-21 12:05:00,34.5,34.5,34.49,34.49,123100.0,26.5073,26.5073,26.4996,26.4996,123100.0
2012-12-21 12:10:00,34.5,34.56,34.49,34.5,271600.0,26.5073,26.5534,26.4996,26.5073,271600.0
2012-12-21 12:15:00,34.5,34.54,34.5,34.54,102100.0,26.5073,26.538,26.5073,26.538,102100.0
2012-12-21 12:20:00,34.54,34.54,34.47,34.51,191500.0,26.538,26.538,26.4843,26.515,191500.0
2012-12-21 12:25:00,34.51,34.53,34.5,34.52,212300.0,26.515,26.5304,26.5073,26.5227,212300.0
2012-12-21 12:30:00,34.52,34.52,34.45,34.46,267800.0,26.5227,26.5227,26.4689,26.4766,267800.0
2012-12-21 12:35:00,34.46,34.49,34.4,34.41,259200.0,26.4766,26.4996,26.4305,26.4382,259200.0
2012-12-21 12:40:00,34.41,34.44,34.38,34.41,291400.0,26.4382,26.4612,26.4151,26.4382,291400.0
2012-12-21 12:45:00,34.41,34.49,34.41,34.49,198000.0,26.4382,26.4996,26.4382,26.4996,198000.0
2012-12-21 12:50:00,34.48,34.49,34.45,34.45,139900.0,26.4919,26.4996,26.4689,26.4689,139900.0
2012-12-21 12:55:00,34.46,34.54,34.45,34.54,169100.0,26.4766,26.538,26.4689,26.538,169100.0
2012-12-21 13:00:00,34.54,34.62,34.53,34.6,344900.0,26.538,26.5995,26.5304,26.5841,344900.0
2012-12-21 13:05:00,34.6,34.65,34.6,34.6,192800.0,26.5841,26.6226,26.5841,26.5841,192800.0
2012-12-21 13:10:00,34.6,34.62,34.53,34.53,151400.0,26.5841,26.5995,26.5304,26.5304,151400.0
2012-12-21 13:15:00,34.53,34.54,34.51,34.53,79800.0,26.5304,26.538,26.515,26.5304,79800.0
2012-12-21 13:20:00,34.53,34.57,34.52,34.54,115300.0,26.5304,26.5611,26.5227,26.538,115300.0
2012-12-21 13:25:00,34.53,34.59,34.53,34.57,103800.0,26.5304,26.5765,26.5304,26.5611,103800.0
2012-12-21 13:30:00,34.57,34.58,34.55,34.56,150600.0,26.5611,26.5688,26.5457,26.5534,150600.0
2012-12-21 13:35:00,34.56,34.66,34.55,34.66,139100.0,26.5534,26.6302,26.5457,26.6302,139100.0
2012-12-21 13:40:00,34.66,34.72,34.65,34.69,207800.0,26.6302,26.6763,26.6226,26.6533,207800.0
2012-12-21 13:45:00,34.68,34.69,34.65,34.66,93200.0,26.6456,26.6533,26.6226,26.6302,93200.0
2012-12-21 13:50:00,34.66,34.66,34.62,34.66,122000.0,26.6302,26.6302,26.5995,26.6302,122000.0
2012-12-21 13:55:00,34.66,34.69,34.65,34.69,114700.0,26.6302,26.6533,26.6226,26.6533,114700.0
2012-12-21 14:00:00,34.69,34.82,34.69,34.81,477000.0,26.6533,26.7532,26.6533,26.7455,477000.0
2012-12-21 14:05:00,34.82,34.82,34.71,34.72,223600.0,26.7532,26.7532,26.6687,26.6763,223600.0
2012-12-21 14:10:00,34.72,34.73,34.65,34.73,373800.0,26.6763,26.684,26.6226,26.684,373800.0
2012-12-21 14:15:00,34.74,34.77,34.71,34.72,142800.0,26.6917,26.7148,26.6687,26.6763,142800.0
2012-12-21 14:20:00,34.72,34.73,34.67,34.68,102200.0,26.6763,26.684,26.6379,26.6456,102200.0
2012-12-21 14:25:00,34.68,34.7,34.65,34.66,168200.0,26.6456,26.661,26.6226,26.6302,168200.0
2012-12-21 14:30:00,34.65,34.66,34.63,34.65,235200.0,26.6226,26.6302,26.6072,26.6226,235200.0
2012-12-21 14:35:00,34.65,34.66,34.65,34.66,93400.0,26.6226,26.6302,26.6226,26.6302,93400.0
2012-12-21 14:40:00,34.66,34.66,34.6,34.62,154000.0,26.6302,26.6302,26.5841,26.5995,154000.0
2012-12-21 14:45:00,34.61,34.65,34.58,34.65,207500.0,26.5918,26.6226,26.5688,26.6226,207500.0
2012-12-21 14:50:00,34.64,34.68,34.64,34.67,129700.0,26.6149,26.6456,26.6149,26.6379,129700.0
2012-12-21 14:55:00,34.68,34.73,34.68,34.73,216500.0,26.6456,26.684,26.6456,26.684,216500.0
2012-12-21 15:00:00,34.74,34.74,34.7,34.71,185500.0,26.6917,26.6917,26.661,26.6687,185500.0
2012-12-21 15:05:00,34.71,34.71,34.64,34.65,173800.0,26.6687,26.6687,26.6149,26.6226,173800.0
2012-12-21 15:10:00,34.65,34.66,34.61,34.65,144800.0,26.6226,26.6302,26.5918,26.6226,144800.0
2012-12-21 15:15:00,34.64,34.69,34.63,34.69,115000.0,26.6149,26.6533,26.6072,26.6533,115000.0
2012-12-21 15:20:00,34.69,34.71,34.66,34.7,207200.0,26.6533,26.6687,26.6302,26.661,207200.0
2012-12-21 15:25:00,34.7,34.76,34.69,34.73,304600.0,26.661,26.7071,26.6533,26.684,304600.0
2012-12-21 15:30:00,34.73,34.85,34.72,34.84,306200.0,26.684,26.7762,26.6763,26.7685,306200.0
2012-12-21 15:35:00,34.84,34.89,34.81,34.82,365600.0,26.7685,26.807,26.7455,26.7532,365600.0
2012-12-21 15:40:00,34.82,34.82,34.75,34.76,488500.0,26.7532,26.7532,26.6994,26.7071,488500.0
2012-12-21 15:45:00,34.76,34.77,34.64,34.65,422100.0,26.7071,26.7148,26.6149,26.6226,422100.0
2012-12-21 15:50:00,34.66,34.71,34.65,34.68,589600.0,26.6302,26.6687,26.6226,26.6456,589600.0
2012-12-21 15:55:00,34.68,34.76,34.66,34.76,971900.0,26.6456,26.7071,26.6302,26.7071,971900.0
2012-12-24 09:30:00,34.61,34.75,34.55,34.63,197200.0,26.5918,26.6994,26.5457,26.6072,197200.0
2012-12-24 09:35:00,34.63,34.71,34.56,34.64,209900.0,26.6072,26.6687,26.5534,26.6149,209900.0
2012-12-24 09:40:00,34.64,34.87,34.6,34.8,302800.0,26.6149,26.7916,26.5841,26.7378,302800.0
2012-12-24 09:45:00,34.8,34.87,34.67,34.72,257300.0,26.7378,26.7916,26.6379,26.6763,257300.0
2012-12-24 09:50:00,34.72,34.74,34.71,34.72,124200.0,26.6763,26.6917,26.6687,26.6763,124200.0
2012-12-24 09:55:00,34.72,34.83,34.72,34.77,176300.0,26.6763,26.7609,26.6763,26.7148,176300.0
2012-12-24 10:00:00,34.77,34.87,34.77,34.85,115100.0,26.7148,26.7916,26.7148,26.7762,115100.0
2012-12-24 10:05:00,34.86,34.87,34.79,34.83,145900.0,26.7839,26.7916,26.7301,26.7609,145900.0
2012-12-24 10:10:00,34.83,34.97,34.83,34.93,154100.0,26.7609,26.8684,26.7609,26.8377,154100.0
2012-12-24 10:15:00,34.93,34.93,34.9,34.92,100100.0,26.8377,26.8377,26.8146,26.83,100100.0
2012-12-24 10:20:00,34.92,34.99,34.91,34.99,119300.0,26.83,26.8838,26.8223,26.8838,119300.0
2012-12-24 10:25:00,34.99,35.02,34.98,35.02,214100.0,26.8838,26.9068,26.8761,26.9068,214100.0
2012-12-24 10:30:00,35.02,35.05,34.99,35.01,253200.0,26.9068,26.9299,26.8838,26.8992,253200.0
2012-12-24 10:35:00,35.01,35.01,34.97,34.99,242800.0,26.8992,26.8992,26.8684,26.8838,242800.0
2012-12-24 10:40:00,35.0,35.01,34.98,34.99,92500.0,26.8915,26.8992,26.8761,26.8838,92500.0
2012-12-24 10:45:00,34.99,35.0,34.98,35.0,64200.0,26.8838,26.8915,26.8761,26.8915,64200.0
2012-12-24 10:50:00,35.0,35.02,34.96,35.02,146100.0,26.8915,26.9068,26.8607,26.9068,146100.0
2012-12-24 10:55:00,35.01,35.02,34.98,34.99,103400.0,26.8992,26.9068,26.8761,26.8838,103400.0
2012-12-24 11:00:00,34.99,35.02,34.98,35.02,86600.0,26.8838,26.9068,26.8761,26.9068,86600.0
2012-12-24 11:05:00,35.02,35.05,35.01,35.05,105600.0,26.9068,26.9299,26.8992,26.9299,105600.0
2012-12-24 11:10:00,35.04,35.13,35.04,35.1,131200.0,26.9222,26.9914,26.9222,26.9683,131200.0
2012-12-24 11:15:00,35.1,35.11,35.02,35.05,105500.0,26.9683,26.976,26.9068,26.9299,105500.0
2012-12-24 11:20:00,35.06,35.1,35.05,35.09,80100.0,26.9376,26.9683,26.9299,26.9606,80100.0
2012-12-24 11:25:00,35.09,35.1,35.02,35.04,70900.0,26.9606,26.9683,26.9068,26.9222,70900.0
2012-12-24 11:30:00,35.05,35.16,35.04,35.16,156200.0,26.9299,27.0144,26.9222,27.0144,156200.0
2012-12-24 11:35:00,35.16,35.17,35.14,35.16,140800.0,27.0144,27.0221,26.999,27.0144,140800.0
2012-12-24 11:40:00,35.16,35.17,35.07,35.1,172300.0,27.0144,27.0221,26.9453,26.9683,172300.0
2012-12-24 11:45:00,35.1,35.1,35.01,35.09,167400.0,26.9683,26.9683,26.8992,26.9606,167400.0
2012-12-24 11:50:00,35.09,35.1,35.07,35.09,92500.0,26.9606,26.9683,26.9453,26.9606,92500.0
2012-12-24 11:55:00,35.09,35.1,35.07,35.08,115800.0,26.9606,26.9683,26.9453,26.9529,115800.0
2012-12-24 12:00:00,35.08,35.1,35.04,35.05,104500.0,26.9529,26.9683,26.9222,26.9299,104500.0
2012-12-24 12:05:00,35.05,35.1,35.05,35.08,147800.0,26.9299,26.9683,26.9299,26.9529,147800.0
2012-12-24 12:10:00,35.08,35.09,35.07,35.09,82400.0,26.9529,26.9606,26.9453,26.9606,82400.0
2012-12-24 12:15:00,35.08,35.12,35.08,35.11,77400.0,26.9529,26.9837,26.9529,26.976,77400.0
2012-12-24 12:20:00,35.11,35.11,35.02,35.03,124900.0,26.976,26.976,26.9068,26.9145,124900.0
2012-12-24 12:25:00,35.02,35.09,35.02,35.08,102700.0,26.9068,26.9606,26.9068,26.9529,102700.0
2012-12-24 12:30:00,35.08,35.12,35.08,35.12,123900.0,26.9529,26.9837,26.9529,26.9837,123900.0
2012-12-24 12:35:00,35.12,35.16,35.12,35.16,100100.0,26.9837,27.0144,26.9837,27.0144,100100.0
2012-12-24 12:40:00,35.16,35.16,35.11,35.12,148900.0,27.0144,27.0144,26.976,26.9837,148900.0
2012-12-24 12:45:00,35.12,35.16,35.11,35.16,195700.0,26.9837,27.0144,26.976,27.0144,195700.0
2012-12-24 12:50:00,35.16,35.2,35.15,35.18,362700.0,27.0144,27.0451,27.0067,27.0298,362700.0
2012-12-24 12:55:00,35.18,35.2,35.15,35.18,528400.0,27.0298,27.0451,27.0067,27.0298,528400.0
2012-12-26 09:30:00,35.31,35.31,35.04,35.06,345400.0,27.1297,27.1297,26.9222,26.9376,345400.0
2012-12-26 09:35:00,35.07,35.19,35.02,35.12,229700.0,26.9453,27.0375,26.9068,26.9837,229700.0
2012-12-26 09:40:00,35.12,35.21,35.04,35.06,164300.0,26.9837,27.0528,26.9222,26.9376,164300.0
2012-12-26 09:45:00,35.06,35.19,35.06,35.19,209300.0,26.9376,27.0375,26.9376,27.0375,209300.0
2012-12-26 09:50:00,35.18,35.23,35.15,35.2,185900.0,27.0298,27.0682,27.0067,27.0451,185900.0
2012-12-26 09:55:00,35.19,35.25,35.15,35.16,100300.0,27.0375,27.0836,27.0067,27.0144,100300.0
2012-12-26 10:00:00,35.17,35.26,35.16,35.19,183600.0,27.0221,27.0912,27.0144,27.0375,183600.0
2012-12-26 10:05:00,35.19,35.2,35.14,35.2,76500.0,27.0375,27.0451,26.999,27.0451,76500.0
2012-12-26 10:10:00,35.19,35.29,35.19,35.27,122800.0,27.0375,27.1143,27.0375,27.0989,122800.0
2012-12-26 10:15:00,35.27,35.32,35.26,35.3,117800.0,27.0989,27.1373,27.0912,27.122,117800.0
2012-12-26 10:20:00,35.29,35.3,35.23,35.26,140000.0,27.1143,27.122,27.0682,27.0912,140000.0
2012-12-26 10:25:00,35.26,35.32,35.25,35.27,165500.0,27.0912,27.1373,27.0836,27.0989,165500.0
2012-12-26 10:30:00,35.27,35.32,35.21,35.21,108600.0,27.0989,27.1373,27.0528,27.0528,108600.0
2012-12-26 10:35:00,35.21,35.25,35.19,35.2,116000.0,27.0528,27.0836,27.0375,27.0451,116000.0
2012-12-26 10:40:00,35.2,35.21,35.11,35.13,123800.0,27.0451,27.0528,26.976,26.9914,123800.0
2012-12-26 10:45:00,35.12,35.15,35.08,35.13,194800.0,26.9837,27.0067,26.9529,26.9914,194800.0
2012-12-26 10:50:00,35.14,35.14,35.12,35.13,57700.0,26.999,26.999,26.9837,26.9914,57700.0
2012-12-26 10:55:00,35.13,35.14,35.07,35.08,135900.0,26.9914,26.999,26.9453,26.9529,135900.0
2012-12-26 11:00:00,35.08,35.11,35.04,35.09,134700.0,26.9529,26.976,26.9222,26.9606,134700.0
2012-12-26 11:05:00,35.07,35.08,35.02,35.04,189600.0,26.9453,26.9529,26.9068,26.9222,189600.0
2012-12-26 11:10:00,35.04,35.08,35.01,35.06,136100.0,26.9222,26.9529,26.8992,26.9376,136100.0
2012-12-26 11:15:00,35.06,35.1,35.02,35.02,106900.0,26.9376,26.9683,26.9068,26.9068,106900.0
2012-12-26 11:20:00,35.02,35.05,35.0,35.05,104400.0,26.9068,26.9299,26.8915,26.9299,104400.0
2012-12-26 11:25:00,35.05,35.09,35.0,35.0,91900.0,26.9299,26.9606,26.8915,26.8915,91900.0
2012-12-26 11:30:00,35.0,35.02,34.96,34.99,265400.0,26.8915,26.9068,26.8607,26.8838,265400.0
2012-12-26 11:35:00,34.99,35.07,34.96,35.06,344000.0,26.8838,26.9453,26.8607,26.9376,344000.0
2012-12-26 11:40:00,35.06,35.11,35.05,35.07,118700.0,26.9376,26.976,26.9299,26.9453,118700.0
2012-12-26 11:45:00,35.06,35.1,35.05,35.09,68200.0,26.9376,26.9683,26.9299,26.9606,68200.0
2012-12-26 11:50:00,35.09,35.1,35.07,35.09,44300.0,26.9606,26.9683,26.9453,26.9606,44300.0
2012-12-26 11:55:00,35.09,35.17,35.09,35.16,38500.0,26.9606,27.0221,26.9606,27.0144,38500.0
2012-12-26 12:00:00,35.17,35.21,35.12,35.15,111400.0,27.0221,27.0528,26.9837,27.0067,111400.0
2012-12-26 12:05:00,35.15,35.15,35.07,35.09,100200.0,27.0067,27.0067,26.9453,26.9606,100200.0
2012-12-26 12:10:00,35.1,35.19,35.08,35.15,259900.0,26.9683,27.0375,26.9529,27.0067,259900.0
2012-12-26 12:15:00,35.15,35.18,35.13,35.15,108800.0,27.0067,27.0298,26.9914,27.0067,108800.0
2012-12-26 12:20:00,35.14,35.19,35.12,35.17,58000.0,26.999,27.0375,26.9837,27.0221,58000.0
2012-12-26 12:25:00,35.16,35.17,35.09,35.09,84300.0,27.0144,27.0221,26.9606,26.9606,84300.0
2012-12-26 12:30:00,35.09,35.13,35.07,35.09,78900.0,26.9606,26.9914,26.9453,26.9606,78900.0
2012-12-26 12:35:00,35.08,35.08,35.04,35.08,39000.0,26.9529,26.9529,26.9222,26.9529,39000.0
2012-12-26 12:40:00,35.08,35.09,35.05,35.06,43300.0,26.9529,26.9606,26.9299,26.9376,43300.0
2012-12-26 12:45:00,35.07,35.09,35.06,35.07,25100.0,26.9453,26.9606,26.9376,26.9453,25100.0
2012-12-26 12:50:00,35.08,35.19,35.08,35.19,77500.0,26.9529,27.0375,26.9529,27.0375,77500.0
2012-12-26 12:55:00,35.19,35.19,35.13,35.13,133600.0,27.0375,27.0375,26.9914,26.9914,133600.0
2012-12-26 13:00:00,35.14,35.15,35.07,35.1,72500.0,26.999,27.0067,26.9453,26.9683,72500.0
2012-12-26 13:05:00,35.09,35.13,35.08,35.1,66500.0,26.9606,26.9914,26.9529,26.9683,66500.0
2012-12-26 13:10:00,35.09,35.13,35.06,35.13,59300.0,26.9606,26.9914,26.9376,26.9914,59300.0
2012-12-26 13:15:00,35.13,35.14,35.11,35.13,39200.0,26.9914,26.999,26.976,26.9914,39200.0
2012-12-26 13:20:00,35.12,35.14,35.11,35.12,52800.0,26.9837,26.999,26.976,26.9837,52800.0
2012-12-26 13:25:00,35.13,35.2,35.13,35.19,61900.0,26.9914,27.0451,26.9914,27.0375,61900.0
2012-12-26 13:30:00,35.2,35.22,35.19,35.2,103500.0,27.0451,27.0605,27.0375,27.0451,103500.0
2012-12-26 13:35:00,35.2,35.22,35.19,35.2,93000.0,27.0451,27.0605,27.0375,27.0451,93000.0
2012-12-26 13:40:00,35.21,35.22,35.18,35.2,121200.0,27.0528,27.0605,27.0298,27.0451,121200.0
2012-12-26 13:45:00,35.2,35.22,35.18,35.2,106600.0,27.0451,27.0605,27.0298,27.0451,106600.0
2012-12-26 13:50:00,35.2,35.23,35.19,35.2,126200.0,27.0451,27.0682,27.0375,27.0451,126200.0
2012-12-26 13:55:00,35.21,35.24,35.2,35.22,89900.0,27.0528,27.0759,27.0451,27.0605,89900.0
2012-12-26 14:00:00,35.22,35.28,35.21,35.24,191300.0,27.0605,27.1066,27.0528,27.0759,191300.0
2012-12-26 14:05:00,35.25,35.28,35.24,35.26,96900.0,27.0836,27.1066,27.0759,27.0912,96900.0
2012-12-26 14:10:00,35.26,35.28,35.26,35.28,57100.0,27.0912,27.1066,27.0912,27.1066,57100.0
2012-12-26 14:15:00,35.28,35.32,35.27,35.28,113700.0,27.1066,27.1373,27.0989,27.1066,113700.0
2012-12-26 14:20:00,35.27,35.27,35.25,35.25,121800.0,27.0989,27.0989,27.0836,27.0836,121800.0
2012-12-26 14:25:00,35.25,35.26,35.2,35.2,72700.0,27.0836,27.0912,27.0451,27.0451,72700.0
2012-12-26 14:30:00,35.2,35.25,35.2,35.25,72800.0,27.0451,27.0836,27.0451,27.0836,72800.0
2012-12-26 14:35:00,35.24,35.25,35.22,35.25,54600.0,27.0759,27.0836,27.0605,27.0836,54600.0
2012-12-26 14:40:00,35.25,35.27,35.24,35.26,108400.0,27.0836,27.0989,27.0759,27.0912,108400.0
2012-12-26 14:45:00,35.26,35.34,35.26,35.34,159800.0,27.0912,27.1527,27.0912,27.1527,159800.0
2012-12-26 14:50:00,35.34,35.4,35.31,35.38,240600.0,27.1527,27.1988,27.1297,27.1834,240600.0
2012-12-26 14:55:00,35.38,35.43,35.36,35.36,164700.0,27.1834,27.2219,27.1681,27.1681,164700.0
2012-12-26 15:00:00,35.36,35.4,35.36,35.36,133300.0,27.1681,27.1988,27.1681,27.1681,133300.0
2012-12-26 15:05:00,35.36,35.37,35.35,35.36,117800.0,27.1681,27.1758,27.1604,27.1681,117800.0
2012-12-26 15:10:00,35.36,35.4,35.34,35.34,214200.0,27.1681,27.1988,27.1527,27.1527,214200.0
2012-12-26 15:15:00,35.34,35.35,35.29,35.29,93200.0,27.1527,27.1604,27.1143,27.1143,93200.0
2012-12-26 15:20:00,35.28,35.31,35.25,35.25,91700.0,27.1066,27.1297,27.0836,27.0836,91700.0
2012-12-26 15:25:00,35.25,35.32,35.25,35.3,149700.0,27.0836,27.1373,27.0836,27.122,149700.0
2012-12-26 15:30:00,35.3,35.32,35.29,35.3,67000.0,27.122,27.1373,27.1143,27.122,67000.0
2012-12-26 15:35:00,35.31,35.33,35.3,35.33,115500.0,27.1297,27.145,27.122,27.145,115500.0
2012-12-26 15:40:00,35.33,35.34,35.32,35.33,330300.0,27.145,27.1527,27.1373,27.145,330300.0
2012-12-26 15:45:00,35.33,35.37,35.32,35.37,258700.0,27.145,27.1758,27.1373,27.1758,258700.0
2012-12-26 15:50:00,35.36,35.37,35.33,35.35,520200.0,27.1681,27.1758,27.145,27.1604,520200.0
2012-12-26 15:55:00,35.35,35.4,35.31,35.34,1188300.0,27.1604,27.1988,27.1297,27.1527,1188300.0
2012-12-27 09:30:00,35.5,35.5,35.39,35.43,354800.0,27.2756,27.2756,27.1911,27.2219,354800.0
2012-12-27 09:35:00,35.44,35.48,35.39,35.44,278400.0,27.2295,27.2603,27.1911,27.2295,278400.0
2012-12-27 09:40:00,35.43,35.48,35.35,35.37,172200.0,27.2219,27.2603,27.1604,27.1758,172200.0
2012-12-27 09:45:00,35.37,35.38,35.27,35.32,159300.0,27.1758,27.1834,27.0989,27.1373,159300.0
2012-12-27 09:50:00,35.31,35.38,35.29,35.36,180100.0,27.1297,27.1834,27.1143,27.1681,180100.0
2012-12-27 09:55:00,35.36,35.39,35.31,35.32,337300.0,27.1681,27.1911,27.1297,27.1373,337300.0
2012-12-27 10:00:00,35.31,35.32,35.19,35.21,255100.0,27.1297,27.1373,27.0375,27.0528,255100.0
2012-12-27 10:05:00,35.21,35.27,35.16,35.23,220600.0,27.0528,27.0989,27.0144,27.0682,220600.0
2012-12-27 10:10:00,35.23,35.27,35.16,35.18,219600.0,27.0682,27.0989,27.0144,27.0298,219600.0
2012-12-27 10:15:00,35.17,35.18,34.93,34.94,282000.0,27.0221,27.0298,26.8377,26.8454,282000.0
2012-12-27 10:20:00,34.96,35.03,34.88,34.95,317500.0,26.8607,26.9145,26.7993,26.8531,317500.0
2012-12-27 10:25:00,34.96,35.03,34.96,35.02,256600.0,26.8607,26.9145,26.8607,26.9068,256600.0
2012-12-27 10:30:00,35.02,35.05,34.95,35.0,227900.0,26.9068,26.9299,26.8531,26.8915,227900.0
2012-12-27 10:35:00,35.01,35.02,34.92,34.92,131500.0,26.8992,26.9068,26.83,26.83,131500.0
2012-12-27 10:40:00,34.92,34.92,34.84,34.85,201700.0,26.83,26.83,26.7685,26.7762,201700.0
2012-12-27 10:45:00,34.85,34.89,34.85,34.86,266800.0,26.7762,26.807,26.7762,26.7839,266800.0
2012-12-27 10:50:00,34.85,34.89,34.84,34.85,221300.0,26.7762,26.807,26.7685,26.7762,221300.0
2012-12-27 10:55:00,34.86,34.94,34.84,34.94,117900.0,26.7839,26.8454,26.7685,26.8454,117900.0
2012-12-27 11:00:00,34.94,34.95,34.89,34.92,229900.0,26.8454,26.8531,26.807,26.83,229900.0
2012-12-27 11:05:00,34.92,34.93,34.77,34.8,429600.0,26.83,26.8377,26.7148,26.7378,429600.0
2012-12-27 11:10:00,34.79,34.8,34.7,34.75,203400.0,26.7301,26.7378,26.661,26.6994,203400.0
2012-12-27 11:15:00,34.75,34.79,34.7,34.78,164600.0,26.6994,26.7301,26.661,26.7224,164600.0
2012-12-27 11:20:00,34.77,34.84,34.77,34.79,84300.0,26.7148,26.7685,26.7148,26.7301,84300.0
2012-12-27 11:25:00,34.78,34.8,34.75,34.76,97200.0,26.7224,26.7378,26.6994,26.7071,97200.0
2012-12-27 11:30:00,34.75,34.78,34.72,34.73,109800.0,26.6994,26.7224,26.6763,26.684,109800.0
2012-12-27 11:35:00,34.73,34.75,34.71,34.72,68700.0,26.684,26.6994,26.6687,26.6763,68700.0
2012-12-27 11:40:00,34.72,34.77,34.7,34.72,81800.0,26.6763,26.7148,26.661,26.6763,81800.0
2012-12-27 11:45:00,34.71,34.72,34.62,34.67,145200.0,26.6687,26.6763,26.5995,26.6379,145200.0
2012-12-27 11:50:00,34.68,34.69,34.61,34.61,120700.0,26.6456,26.6533,26.5918,26.5918,120700.0
2012-12-27 11:55:00,34.62,34.62,34.55,34.58,161100.0,26.5995,26.5995,26.5457,26.5688,161100.0
2012-12-27 12:00:00,34.57,34.59,34.5,34.5,202200.0,26.5611,26.5765,26.5073,26.5073,202200.0
2012-12-27 12:05:00,34.51,34.53,34.48,34.52,231700.0,26.515,26.5304,26.4919,26.5227,231700.0
2012-12-27 12:10:00,34.51,34.61,34.51,34.6,321600.0,26.515,26.5918,26.515,26.5841,321600.0
2012-12-27 12:15:00,34.61,34.65,34.59,34.63,132300.0,26.5918,26.6226,26.5765,26.6072,132300.0
2012-12-27 12:20:00,34.63,34.64,34.61,34.62,224000.0,26.6072,26.6149,26.5918,26.5995,224000.0
2012-12-27 12:25:00,34.62,34.64,34.59,34.59,190500.0,26.5995,26.6149,26.5765,26.5765,190500.0
2012-12-27 12:30:00,34.6,34.6,34.5,34.5,116300.0,26.5841,26.5841,26.5073,26.5073,116300.0
2012-12-27 12:35:00,34.51,34.51,34.44,34.48,174800.0,26.515,26.515,26.4612,26.4919,174800.0
2012-12-27 12:40:00,34.48,34.48,34.43,34.45,109600.0,26.4919,26.4919,26.4535,26.4689,109600.0
2012-12-27 12:45:00,34.45,34.49,34.4,34.47,177900.0,26.4689,26.4996,26.4305,26.4843,177900.0
2012-12-27 12:50:00,34.47,34.51,34.41,34.51,103000.0,26.4843,26.515,26.4382,26.515,103000.0
2012-12-27 12:55:00,34.51,34.54,34.47,34.53,184200.0,26.515,26.538,26.4843,26.5304,184200.0
2012-12-27 13:00:00,34.54,34.63,34.5,34.61,82300.0,26.538,26.6072,26.5073,26.5918,82300.0
2012-12-27 13:05:00,34.61,34.62,34.57,34.58,158700.0,26.5918,26.5995,26.5611,26.5688,158700.0
2012-12-27 13:10:00,34.59,34.61,34.57,34.6,93500.0,26.5765,26.5918,26.5611,26.5841,93500.0
2012-12-27 13:15:00,34.6,34.65,34.59,34.62,147500.0,26.5841,26.6226,26.5765,26.5995,147500.0
2012-12-27 13:20:00,34.62,34.64,34.52,34.53,185700.0,26.5995,26.6149,26.5227,26.5304,185700.0
2012-12-27 13:25:00,34.54,34.54,34.47,34.49,165000.0,26.538,26.538,26.4843,26.4996,165000.0
2012-12-27 13:30:00,34.49,34.49,34.43,34.46,259200.0,26.4996,26.4996,26.4535,26.4766,259200.0
2012-12-27 13:35:00,34.45,34.46,34.4,34.4,218700.0,26.4689,26.4766,26.4305,26.4305,218700.0
2012-12-27 13:40:00,34.41,34.48,34.4,34.48,132600.0,26.4382,26.4919,26.4305,26.4919,132600.0
2012-12-27 13:45:00,34.47,34.47,34.41,34.46,113200.0,26.4843,26.4843,26.4382,26.4766,113200.0
2012-12-27 13:50:00,34.47,34.52,34.43,34.5,86600.0,26.4843,26.5227,26.4535,26.5073,86600.0
2012-12-27 13:55:00,34.51,34.55,34.49,34.53,94800.0,26.515,26.5457,26.4996,26.5304,94800.0
2012-12-27 14:00:00,34.53,34.57,34.49,34.5,100500.0,26.5304,26.5611,26.4996,26.5073,100500.0
2012-12-27 14:05:00,34.49,34.54,34.48,34.5,89500.0,26.4996,26.538,26.4919,26.5073,89500.0
2012-12-27 14:10:00,34.51,34.54,34.49,34.53,81800.0,26.515,26.538,26.4996,26.5304,81800.0
2012-12-27 14:15:00,34.52,34.57,34.49,34.56,105100.0,26.5227,26.5611,26.4996,26.5534,105100.0
2012-12-27 14:20:00,34.55,34.58,34.53,34.56,94300.0,26.5457,26.5688,26.5304,26.5534,94300.0
2012-12-27 14:25:00,34.55,34.55,34.51,34.53,91900.0,26.5457,26.5457,26.515,26.5304,91900.0
2012-12-27 14:30:00,34.53,34.53,34.45,34.45,106000.0,26.5304,26.5304,26.4689,26.4689,106000.0
2012-12-27 14:35:00,34.45,34.5,34.45,34.48,125200.0,26.4689,26.5073,26.4689,26.4919,125200.0
2012-12-27 14:40:00,34.48,34.6,34.48,34.6,223900.0,26.4919,26.5841,26.4919,26.5841,223900.0
2012-12-27 14:45:00,34.6,34.79,34.58,34.7,512500.0,26.5841,26.7301,26.5688,26.661,512500.0
2012-12-27 14:50:00,34.7,34.75,34.66,34.7,285600.0,26.661,26.6994,26.6302,26.661,285600.0
2012-12-27 14:55:00,34.7,34.79,34.68,34.77,283000.0,26.661,26.7301,26.6456,26.7148,283000.0
2012-12-27 15:00:00,34.78,34.8,34.71,34.78,241000.0,26.7224,26.7378,26.6687,26.7224,241000.0
2012-12-27 15:05:00,34.78,34.88,34.78,34.82,299500.0,26.7224,26.7993,26.7224,26.7532,299500.0
2012-12-27 15:10:00,34.81,34.83,34.76,34.78,142500.0,26.7455,26.7609,26.7071,26.7224,142500.0
2012-12-27 15:15:00,34.78,34.8,34.73,34.8,163500.0,26.7224,26.7378,26.684,26.7378,163500.0
2012-12-27 15:20:00,34.8,34.93,34.79,34.89,309500.0,26.7378,26.8377,26.7301,26.807,309500.0
2012-12-27 15:25:00,34.89,34.92,34.81,34.85,228200.0,26.807,26.83,26.7455,26.7762,228200.0
2012-12-27 15:30:00,34.85,34.98,34.85,34.96,291800.0,26.7762,26.8761,26.7762,26.8607,291800.0
2012-12-27 15:35:00,34.96,35.0,34.94,34.95,247000.0,26.8607,26.8915,26.8454,26.8531,247000.0
2012-12-27 15:40:00,34.95,35.03,34.95,35.03,313700.0,26.8531,26.9145,26.8531,26.9145,313700.0
2012-12-27 15:45:00,35.03,35.03,34.92,34.92,214100.0,26.9145,26.9145,26.83,26.83,214100.0
2012-12-27 15:50:00,34.93,35.0,34.91,34.97,311900.0,26.8377,26.8915,26.8223,26.8684,311900.0
2012-12-27 15:55:00,34.97,35.02,34.94,34.96,647100.0,26.8684,26.9068,26.8454,26.8607,647100.0
2012-12-28 09:30:00,34.63,34.64,34.51,34.53,320800.0,26.6072,26.6149,26.515,26.5304,320800.0
2012-12-28 09:35:00,34.53,34.68,34.51,34.59,230900.0,26.5304,26.6456,26.515,26.5765,230900.0
2012-12-28 09:40:00,34.58,34.69,34.55,34.68,155600.0,26.5688,26.6533,26.5457,26.6456,155600.0
2012-12-28 09:45:00,34.68,34.73,34.53,34.67,219200.0,26.6456,26.684,26.5304,26.6379,219200.0
2012-12-28 09:50:00,34.67,34.74,34.67,34.7,255700.0,26.6379,26.6917,26.6379,26.661,255700.0
2012-12-28 09:55:00,34.7,34.75,34.63,34.74,113000.0,26.661,26.6994,26.6072,26.6917,113000.0
2012-12-28 10:00:00,34.75,34.77,34.66,34.71,129100.0,26.6994,26.7148,26.6302,26.6687,129100.0
2012-12-28 10:05:00,34.72,34.83,34.66,34.68,214000.0,26.6763,26.7609,26.6302,26.6456,214000.0
2012-12-28 10:10:00,34.68,34.73,34.67,34.7,125100.0,26.6456,26.684,26.6379,26.661,125100.0
2012-12-28 10:15:00,34.71,34.81,34.69,34.79,90800.0,26.6687,26.7455,26.6533,26.7301,90800.0
2012-12-28 10:20:00,34.8,34.83,34.71,34.75,91900.0,26.7378,26.7609,26.6687,26.6994,91900.0
2012-12-28 10:25:00,34.75,34.86,34.74,34.8,166000.0,26.6994,26.7839,26.6917,26.7378,166000.0
2012-12-28 10:30:00,34.81,34.88,34.8,34.84,107000.0,26.7455,26.7993,26.7378,26.7685,107000.0
2012-12-28 10:35:00,34.84,34.86,34.82,34.82,151300.0,26.7685,26.7839,26.7532,26.7532,151300.0
2012-12-28 10:40:00,34.82,34.94,34.8,34.82,311200.0,26.7532,26.8454,26.7378,26.7532,311200.0
2012-12-28 10:45:00,34.81,34.99,34.8,34.9,212800.0,26.7455,26.8838,26.7378,26.8146,212800.0
2012-12-28 10:50:00,34.9,34.93,34.86,34.86,93900.0,26.8146,26.8377,26.7839,26.7839,93900.0
2012-12-28 10:55:00,34.86,34.89,34.82,34.83,99900.0,26.7839,26.807,26.7532,26.7609,99900.0
2012-12-28 11:00:00,34.83,34.88,34.83,34.85,106300.0,26.7609,26.7993,26.7609,26.7762,106300.0
2012-12-28 11:05:00,34.86,34.86,34.73,34.74,142200.0,26.7839,26.7839,26.684,26.6917,142200.0
2012-12-28 11:10:00,34.73,34.73,34.67,34.69,227900.0,26.684,26.684,26.6379,26.6533,227900.0
2012-12-28 11:15:00,34.7,34.79,34.69,34.79,118700.0,26.661,26.7301,26.6533,26.7301,118700.0
2012-12-28 11:20:00,34.79,34.79,34.72,34.73,110000.0,26.7301,26.7301,26.6763,26.684,110000.0
2012-12-28 11:25:00,34.73,34.75,34.7,34.71,130500.0,26.684,26.6994,26.661,26.6687,130500.0
2012-12-28 11:30:00,34.71,34.72,34.65,34.67,191900.0,26.6687,26.6763,26.6226,26.6379,191900.0
2012-12-28 11:35:00,34.67,34.72,34.64,34.69,151300.0,26.6379,26.6763,26.6149,26.6533,151300.0
2012-12-28 11:40:00,34.7,34.73,34.68,34.69,103000.0,26.661,26.684,26.6456,26.6533,103000.0
2012-12-28 11:45:00,34.69,34.73,34.68,34.72,77100.0,26.6533,26.684,26.6456,26.6763,77100.0
2012-12-28 11:50:00,34.73,34.77,34.72,34.77,68400.0,26.684,26.7148,26.6763,26.7148,68400.0
2012-12-28 11:55:00,34.77,34.77,34.74,34.77,169000.0,26.7148,26.7148,26.6917,26.7148,169000.0
2012-12-28 12:00:00,34.77,34.83,34.75,34.82,161400.0,26.7148,26.7609,26.6994,26.7532,161400.0
2012-12-28 12:05:00,34.82,34.84,34.79,34.82,106200.0,26.7532,26.7685,26.7301,26.7532,106200.0
2012-12-28 12:10:00,34.83,34.85,34.77,34.85,115400.0,26.7609,26.7762,26.7148,26.7762,115400.0
2012-12-28 12:15:00,34.85,34.93,34.84,34.89,95600.0,26.7762,26.8377,26.7685,26.807,95600.0
2012-12-28 12:20:00,34.89,34.94,34.89,34.9,139200.0,26.807,26.8454,26.807,26.8146,139200.0
2012-12-28 12:25:00,34.9,34.92,34.88,34.89,61300.0,26.8146,26.83,26.7993,26.807,61300.0
2012-12-28 12:30:00,34.88,34.9,34.82,34.85,134800.0,26.7993,26.8146,26.7532,26.7762,134800.0
2012-12-28 12:35:00,34.84,34.9,34.84,34.89,62400.0,26.7685,26.8146,26.7685,26.807,62400.0
2012-12-28 12:40:00,34.9,34.91,34.87,34.88,44000.0,26.8146,26.8223,26.7916,26.7993,44000.0
2012-12-28 12:45:00,34.87,34.92,34.86,34.9,81200.0,26.7916,26.83,26.7839,26.8146,81200.0
2012-12-28 12:50:00,34.9,34.9,34.82,34.82,282700.0,26.8146,26.8146,26.7532,26.7532,282700.0
2012-12-28 12:55:00,34.82,34.87,34.82,34.86,63600.0,26.7532,26.7916,26.7532,26.7839,63600.0
2012-12-28 13:00:00,34.86,34.88,34.82,34.86,67300.0,26.7839,26.7993,26.7532,26.7839,67300.0
2012-12-28 13:05:00,34.87,34.87,34.81,34.85,29100.0,26.7916,26.7916,26.7455,26.7762,29100.0
2012-12-28 13:10:00,34.85,34.89,34.84,34.88,59100.0,26.7762,26.807,26.7685,26.7993,59100.0
2012-12-28 13:15:00,34.88,34.88,34.83,34.88,39100.0,26.7993,26.7993,26.7609,26.7993,39100.0
2012-12-28 13:20:00,34.88,34.91,34.87,34.91,89700.0,26.7993,26.8223,26.7916,26.8223,89700.0
2012-12-28 13:25:00,34.9,34.91,34.87,34.88,77000.0,26.8146,26.8223,26.7916,26.7993,77000.0
2012-12-28 13:30:00,34.87,34.89,34.86,34.87,94800.0,26.7916,26.807,26.7839,26.7916,94800.0
2012-12-28 13:35:00,34.86,34.89,34.86,34.87,25900.0,26.7839,26.807,26.7839,26.7916,25900.0
2012-12-28 13:40:00,34.88,34.89,34.87,34.88,68500.0,26.7993,26.807,26.7916,26.7993,68500.0
2012-12-28 13:45:00,34.87,34.88,34.84,34.86,71100.0,26.7916,26.7993,26.7685,26.7839,71100.0
2012-12-28 13:50:00,34.86,34.87,34.81,34.83,84300.0,26.7839,26.7916,26.7455,26.7609,84300.0
2012-12-28 13:55:00,34.82,34.84,34.79,34.83,95900.0,26.7532,26.7685,26.7301,26.7609,95900.0
2012-12-28 14:00:00,34.82,34.85,34.81,34.81,84400.0,26.7532,26.7762,26.7455,26.7455,84400.0
2012-12-28 14:05:00,34.82,34.83,34.77,34.79,114700.0,26.7532,26.7609,26.7148,26.7301,114700.0
2012-12-28 14:10:00,34.79,34.79,34.75,34.76,96800.0,26.7301,26.7301,26.6994,26.7071,96800.0
2012-12-28 14:15:00,34.76,34.78,34.75,34.78,57700.0,26.7071,26.7224,26.6994,26.7224,57700.0
2012-12-28 14:20:00,34.77,34.79,34.74,34.77,126700.0,26.7148,26.7301,26.6917,26.7148,126700.0
2012-12-28 14:25:00,34.77,34.78,34.72,34.78,84400.0,26.7148,26.7224,26.6763,26.7224,84400.0
2012-12-28 14:30:00,34.77,34.79,34.73,34.74,44200.0,26.7148,26.7301,26.684,26.6917,44200.0
2012-12-28 14:35:00,34.74,34.75,34.72,34.75,33000.0,26.6917,26.6994,26.6763,26.6994,33000.0
2012-12-28 14:40:00,34.75,34.77,34.74,34.77,59900.0,26.6994,26.7148,26.6917,26.7148,59900.0
2012-12-28 14:45:00,34.77,34.79,34.76,34.77,61100.0,26.7148,26.7301,26.7071,26.7148,61100.0
2012-12-28 14:50:00,34.78,34.78,34.75,34.78,42100.0,26.7224,26.7224,26.6994,26.7224,42100.0
2012-12-28 14:55:00,34.78,34.78,34.74,34.76,79700.0,26.7224,26.7224,26.6917,26.7071,79700.0
2012-12-28 15:00:00,34.76,34.79,34.75,34.79,63800.0,26.7071,26.7301,26.6994,26.7301,63800.0
2012-12-28 15:05:00,34.78,34.81,34.78,34.81,61900.0,26.7224,26.7455,26.7224,26.7455,61900.0
2012-12-28 15:10:00,34.8,34.81,34.73,34.75,175900.0,26.7378,26.7455,26.684,26.6994,175900.0
2012-12-28 15:15:00,34.76,34.87,34.75,34.87,90300.0,26.7071,26.7916,26.6994,26.7916,90300.0
2012-12-28 15:20:00,34.87,34.89,34.82,34.86,98000.0,26.7916,26.807,26.7532,26.7839,98000.0
2012-12-28 15:25:00,34.86,34.87,34.8,34.81,100400.0,26.7839,26.7916,26.7378,26.7455,100400.0
2012-12-28 15:30:00,34.81,34.85,34.8,34.84,138700.0,26.7455,26.7762,26.7378,26.7685,138700.0
2012-12-28 15:35:00,34.84,34.85,34.63,34.66,412100.0,26.7685,26.7762,26.6072,26.6302,412100.0
2012-12-28 15:40:00,34.66,34.73,34.64,34.66,209300.0,26.6302,26.684,26.6149,26.6302,209300.0
2012-12-28 15:45:00,34.66,34.66,34.56,34.6,406000.0,26.6302,26.6302,26.5534,26.5841,406000.0
2012-12-28 15:50:00,34.59,34.6,34.5,34.57,488100.0,26.5765,26.5841,26.5073,26.5611,488100.0
2012-12-28 15:55:00,34.58,34.64,34.56,34.58,681900.0,26.5688,26.6149,26.5534,26.5688,681900.0
2012-12-31 09:30:00,34.76,34.76,34.46,34.65,382100.0,26.7071,26.7071,26.4766,26.6226,382100.0
2012-12-31 09:35:00,34.64,34.81,34.57,34.79,379500.0,26.6149,26.7455,26.5611,26.7301,379500.0
2012-12-31 09:40:00,34.79,34.85,34.72,34.79,187200.0,26.7301,26.7762,26.6763,26.7301,187200.0
2012-12-31 09:45:00,34.79,34.8,34.61,34.67,271800.0,26.7301,26.7378,26.5918,26.6379,271800.0
2012-12-31 09:50:00,34.67,34.83,34.62,34.78,187800.0,26.6379,26.7609,26.5995,26.7224,187800.0
2012-12-31 09:55:00,34.79,35.0,34.78,34.95,392700.0,26.7301,26.8915,26.7224,26.8531,392700.0
2012-12-31 10:00:00,34.95,34.99,34.89,34.89,221300.0,26.8531,26.8838,26.807,26.807,221300.0
2012-12-31 10:05:00,34.89,34.93,34.84,34.92,350300.0,26.807,26.8377,26.7685,26.83,350300.0
2012-12-31 10:10:00,34.92,34.93,34.81,34.85,161000.0,26.83,26.8377,26.7455,26.7762,161000.0
2012-12-31 10:15:00,34.84,34.86,34.75,34.75,142700.0,26.7685,26.7839,26.6994,26.6994,142700.0
2012-12-31 10:20:00,34.76,34.8,34.74,34.77,178200.0,26.7071,26.7378,26.6917,26.7148,178200.0
2012-12-31 10:25:00,34.77,34.84,34.75,34.77,244700.0,26.7148,26.7685,26.6994,26.7148,244700.0
2012-12-31 10:30:00,34.78,34.88,34.75,34.88,173100.0,26.7224,26.7993,26.6994,26.7993,173100.0
2012-12-31 10:35:00,34.89,34.93,34.85,34.85,183900.0,26.807,26.8377,26.7762,26.7762,183900.0
2012-12-31 10:40:00,34.85,34.88,34.82,34.87,123600.0,26.7762,26.7993,26.7532,26.7916,123600.0
2012-12-31 10:45:00,34.86,34.89,34.8,34.83,141700.0,26.7839,26.807,26.7378,26.7609,141700.0
2012-12-31 10:50:00,34.82,34.9,34.79,34.9,205800.0,26.7532,26.8146,26.7301,26.8146,205800.0
2012-12-31 10:55:00,34.9,34.91,34.78,34.79,105700.0,26.8146,26.8223,26.7224,26.7301,105700.0
2012-12-31 11:00:00,34.8,34.99,34.79,34.98,276000.0,26.7378,26.8838,26.7301,26.8761,276000.0
2012-12-31 11:05:00,34.99,34.99,34.87,34.89,174200.0,26.8838,26.8838,26.7916,26.807,174200.0
2012-12-31 11:10:00,34.89,34.93,34.88,34.88,120600.0,26.807,26.8377,26.7993,26.7993,120600.0
2012-12-31 11:15:00,34.88,34.9,34.8,34.84,150900.0,26.7993,26.8146,26.7378,26.7685,150900.0
2012-12-31 11:20:00,34.84,34.89,34.82,34.84,152600.0,26.7685,26.807,26.7532,26.7685,152600.0
2012-12-31 11:25:00,34.85,34.86,34.82,34.84,72500.0,26.7762,26.7839,26.7532,26.7685,72500.0
2012-12-31 11:30:00,34.84,34.96,34.83,34.95,135000.0,26.7685,26.8607,26.7609,26.8531,135000.0
2012-12-31 11:35:00,34.95,35.0,34.93,34.95,241200.0,26.8531,26.8915,26.8377,26.8531,241200.0
2012-12-31 11:40:00,34.96,34.98,34.93,34.93,94800.0,26.8607,26.8761,26.8377,26.8377,94800.0
2012-12-31 11:45:00,34.93,34.94,34.88,34.88,77500.0,26.8377,26.8454,26.7993,26.7993,77500.0
2012-12-31 11:50:00,34.88,34.89,34.83,34.84,62800.0,26.7993,26.807,26.7609,26.7685,62800.0
2012-12-31 11:55:00,34.85,34.85,34.8,34.85,102900.0,26.7762,26.7762,26.7378,26.7762,102900.0
2012-12-31 12:00:00,34.86,34.91,34.86,34.9,78300.0,26.7839,26.8223,26.7839,26.8146,78300.0
2012-12-31 12:05:00,34.91,34.93,34.87,34.92,44600.0,26.8223,26.8377,26.7916,26.83,44600.0
2012-12-31 12:10:00,34.92,35.0,34.91,34.99,119800.0,26.83,26.8915,26.8223,26.8838,119800.0
2012-12-31 12:15:00,34.99,35.0,34.97,34.99,94900.0,26.8838,26.8915,26.8684,26.8838,94900.0
2012-12-31 12:20:00,34.99,35.01,34.98,35.0,208500.0,26.8838,26.8992,26.8761,26.8915,208500.0
2012-12-31 12:25:00,35.01,35.01,34.98,34.99,84500.0,26.8992,26.8992,26.8761,26.8838,84500.0
2012-12-31 12:30:00,34.99,35.05,34.98,35.04,138600.0,26.8838,26.9299,26.8761,26.9222,138600.0
2012-12-31 12:35:00,35.05,35.09,35.03,35.09,181300.0,26.9299,26.9606,26.9145,26.9606,181300.0
2012-12-31 12:40:00,35.09,35.2,35.07,35.14,292100.0,26.9606,27.0451,26.9453,26.999,292100.0
2012-12-31 12:45:00,35.14,35.3,35.13,35.26,346500.0,26.999,27.122,26.9914,27.0912,346500.0
2012-12-31 12:50:00,35.26,35.29,35.21,35.23,326600.0,27.0912,27.1143,27.0528,27.0682,326600.0
2012-12-31 12:55:00,35.23,35.23,35.09,35.21,195300.0,27.0682,27.0682,26.9606,27.0528,195300.0
2012-12-31 13:00:00,35.21,35.25,35.1,35.12,160100.0,27.0528,27.0836,26.9683,26.9837,160100.0
2012-12-31 13:05:00,35.13,35.19,35.05,35.17,219900.0,26.9914,27.0375,26.9299,27.0221,219900.0
2012-12-31 13:10:00,35.18,35.31,35.16,35.3,283200.0,27.0298,27.1297,27.0144,27.122,283200.0
2012-12-31 13:15:00,35.3,35.35,35.28,35.3,208300.0,27.122,27.1604,27.1066,27.122,208300.0
2012-12-31 13:20:00,35.3,35.35,35.27,35.31,218900.0,27.122,27.1604,27.0989,27.1297,218900.0
2012-12-31 13:25:00,35.31,35.33,35.27,35.28,118400.0,27.1297,27.145,27.0989,27.1066,118400.0
2012-12-31 13:30:00,35.28,35.32,35.2,35.32,242800.0,27.1066,27.1373,27.0451,27.1373,242800.0
2012-12-31 13:35:00,35.31,35.46,35.31,35.38,281400.0,27.1297,27.2449,27.1297,27.1834,281400.0
2012-12-31 13:40:00,35.38,35.44,35.36,35.36,336200.0,27.1834,27.2295,27.1681,27.1681,336200.0
2012-12-31 13:45:00,35.35,35.5,35.15,35.18,499700.0,27.1604,27.2756,27.0067,27.0298,499700.0
2012-12-31 13:50:00,35.18,35.24,35.09,35.22,184000.0,27.0298,27.0759,26.9606,27.0605,184000.0
2012-12-31 13:55:00,35.23,35.34,35.17,35.24,193400.0,27.0682,27.1527,27.0221,27.0759,193400.0
2012-12-31 14:00:00,35.23,35.26,35.2,35.25,144200.0,27.0682,27.0912,27.0451,27.0836,144200.0
2012-12-31 14:05:00,35.25,35.28,35.21,35.22,134300.0,27.0836,27.1066,27.0528,27.0605,134300.0
2012-12-31 14:10:00,35.21,35.28,35.16,35.16,363300.0,27.0528,27.1066,27.0144,27.0144,363300.0
2012-12-31 14:15:00,35.17,35.28,35.16,35.24,195600.0,27.0221,27.1066,27.0144,27.0759,195600.0
2012-12-31 14:20:00,35.25,35.33,35.23,35.33,176500.0,27.0836,27.145,27.0682,27.145,176500.0
2012-12-31 14:25:00,35.32,35.38,35.3,35.37,123000.0,27.1373,27.1834,27.122,27.1758,123000.0
2012-12-31 14:30:00,35.37,35.44,35.34,35.35,152800.0,27.1758,27.2295,27.1527,27.1604,152800.0
2012-12-31 14:35:00,35.36,35.36,35.25,35.28,165800.0,27.1681,27.1681,27.0836,27.1066,165800.0
2012-12-31 14:40:00,35.28,35.39,35.27,35.37,126300.0,27.1066,27.1911,27.0989,27.1758,126300.0
2012-12-31 14:45:00,35.37,35.43,35.33,35.39,214800.0,27.1758,27.2219,27.145,27.1911,214800.0
2012-12-31 14:50:00,35.39,35.45,35.34,35.42,174700.0,27.1911,27.2372,27.1527,27.2142,174700.0
2012-12-31 14:55:00,35.42,35.51,35.4,35.46,263200.0,27.2142,27.2833,27.1988,27.2449,263200.0
2012-12-31 15:00:00,35.47,35.55,35.46,35.5,305700.0,27.2526,27.3141,27.2449,27.2756,305700.0
2012-12-31 15:05:00,35.5,35.53,35.46,35.46,139900.0,27.2756,27.2987,27.2449,27.2449,139900.0
2012-12-31 15:10:00,35.47,35.47,35.35,35.38,271900.0,27.2526,27.2526,27.1604,27.1834,271900.0
2012-12-31 15:15:00,35.39,35.43,35.34,35.34,215000.0,27.1911,27.2219,27.1527,27.1527,215000.0
2012-12-31 15:20:00,35.34,35.38,35.34,35.35,153800.0,27.1527,27.1834,27.1527,27.1604,153800.0
2012-12-31 15:25:00,35.36,35.39,35.19,35.2,492900.0,27.1681,27.1911,27.0375,27.0451,492900.0
2012-12-31 15:30:00,35.2,35.31,35.2,35.31,231500.0,27.0451,27.1297,27.0451,27.1297,231500.0
2012-12-31 15:35:00,35.3,35.32,35.27,35.29,347900.0,27.122,27.1373,27.0989,27.1143,347900.0
2012-12-31 15:40:00,35.28,35.29,35.13,35.14,582300.0,27.1066,27.1143,26.9914,26.999,582300.0
2012-12-31 15:45:00,35.13,35.23,35.12,35.19,650500.0,26.9914,27.0682,26.9837,27.0375,650500.0
2012-12-31 15:50:00,35.19,35.36,35.19,35.22,689400.0,27.0375,27.1681,27.0375,27.0605,689400.0
2012-12-31 15:55:00,35.23,35.32,35.16,35.3,1143500.0,27.0682,27.1373,27.0144,27.122,1143500.0
2013-01-02 09:30:00,36.31,36.48,36.26,36.43,1677400.0,27.898,28.0286,27.8596,27.9902,1677400.0
2013-01-02 09:35:00,36.42,36.55,36.41,36.53,771300.0,27.9825,28.0824,27.9748,28.067,771300.0
2013-01-02 09:40:00,36.52,36.53,36.25,36.25,1011100.0,28.0593,28.067,27.8519,27.8519,1011100.0
2013-01-02 09:45:00,36.25,36.4,36.2,36.38,1008200.0,27.8519,27.9671,27.8135,27.9518,1008200.0
2013-01-02 09:50:00,36.37,36.4,36.24,36.31,716500.0,27.9441,27.9671,27.8442,27.898,716500.0
2013-01-02 09:55:00,36.31,36.32,36.24,36.27,483800.0,27.898,27.9057,27.8442,27.8672,483800.0
2013-01-02 10:00:00,36.27,36.4,36.24,36.32,629100.0,27.8672,27.9671,27.8442,27.9057,629100.0
2013-01-02 10:05:00,36.31,36.32,36.13,36.2,526400.0,27.898,27.9057,27.7597,27.8135,526400.0
2013-01-02 10:10:00,36.2,36.29,36.19,36.22,394400.0,27.8135,27.8826,27.8058,27.8288,394400.0
2013-01-02 10:15:00,36.22,36.3,36.19,36.21,377300.0,27.8288,27.8903,27.8058,27.8211,377300.0
2013-01-02 10:20:00,36.22,36.28,36.09,36.13,358100.0,27.8288,27.8749,27.7289,27.7597,358100.0
2013-01-02 10:25:00,36.13,36.18,36.09,36.11,294500.0,27.7597,27.7981,27.7289,27.7443,294500.0
2013-01-02 10:30:00,36.1,36.15,36.09,36.11,205900.0,27.7366,27.775,27.7289,27.7443,205900.0
2013-01-02 10:35:00,36.11,36.13,36.05,36.09,279500.0,27.7443,27.7597,27.6982,27.7289,279500.0
2013-01-02 10:40:00,36.1,36.12,36.03,36.05,221400.0,27.7366,27.752,27.6828,27.6982,221400.0
2013-01-02 10:45:00,36.05,36.07,36.0,36.02,321400.0,27.6982,27.7136,27.6598,27.6752,321400.0
2013-01-02 10:50:00,36.02,36.08,36.01,36.03,233400.0,27.6752,27.7213,27.6675,27.6828,233400.0
2013-01-02 10:55:00,36.02,36.06,35.98,36.05,319700.0,27.6752,27.7059,27.6444,27.6982,319700.0
2013-01-02 11:00:00,36.04,36.13,36.04,36.1,187800.0,27.6905,27.7597,27.6905,27.7366,187800.0
2013-01-02 11:05:00,36.1,36.11,36.03,36.07,297200.0,27.7366,27.7443,27.6828,27.7136,297200.0
2013-01-02 11:10:00,36.07,36.07,35.98,36.02,285400.0,27.7136,27.7136,27.6444,27.6752,285400.0
2013-01-02 11:15:00,36.01,36.02,35.95,36.01,274900.0,27.6675,27.6752,27.6214,27.6675,274900.0
2013-01-02 11:20:00,36.01,36.11,35.98,36.05,306700.0,27.6675,27.7443,27.6444,27.6982,306700.0
2013-01-02 11:25:00,36.05,36.1,36.04,36.07,194900.0,27.6982,27.7366,27.6905,27.7136,194900.0
2013-01-02 11:30:00,36.07,36.09,36.05,36.08,96900.0,27.7136,27.7289,27.6982,27.7213,96900.0
2013-01-02 11:35:00,36.09,36.12,36.09,36.09,173400.0,27.7289,27.752,27.7289,27.7289,173400.0
2013-01-02 11:40:00,36.09,36.12,36.05,36.05,109600.0,27.7289,27.752,27.6982,27.6982,109600.0
2013-01-02 11:45:00,36.05,36.11,36.04,36.04,173800.0,27.6982,27.7443,27.6905,27.6905,173800.0
2013-01-02 11:50:00,36.05,36.07,36.03,36.03,105400.0,27.6982,27.7136,27.6828,27.6828,105400.0
2013-01-02 11:55:00,36.03,36.04,36.0,36.02,198700.0,27.6828,27.6905,27.6598,27.6752,198700.0
2013-01-02 12:00:00,36.02,36.05,36.01,36.04,108300.0,27.6752,27.6982,27.6675,27.6905,108300.0
2013-01-02 12:05:00,36.05,36.07,36.04,36.07,174700.0,27.6982,27.7136,27.6905,27.7136,174700.0
2013-01-02 12:10:00,36.07,36.17,36.07,36.14,278500.0,27.7136,27.7904,27.7136,27.7674,278500.0
2013-01-02 12:15:00,36.15,36.21,36.14,36.18,153000.0,27.775,27.8211,27.7674,27.7981,153000.0
2013-01-02 12:20:00,36.18,36.18,36.11,36.14,173500.0,27.7981,27.7981,27.7443,27.7674,173500.0
2013-01-02 12:25:00,36.14,36.16,36.12,36.14,141500.0,27.7674,27.7827,27.752,27.7674,141500.0
2013-01-02 12:30:00,36.15,36.17,36.13,36.14,142400.0,27.775,27.7904,27.7597,27.7674,142400.0
2013-01-02 12:35:00,36.13,36.2,36.12,36.19,148100.0,27.7597,27.8135,27.752,27.8058,148100.0
2013-01-02 12:40:00,36.2,36.23,36.18,36.21,154400.0,27.8135,27.8365,27.7981,27.8211,154400.0
2013-01-02 12:45:00,36.2,36.21,36.18,36.2,99900.0,27.8135,27.8211,27.7981,27.8135,99900.0
2013-01-02 12:50:00,36.19,36.21,36.18,36.18,103000.0,27.8058,27.8211,27.7981,27.7981,103000.0
2013-01-02 12:55:00,36.18,36.2,36.15,36.15,77700.0,27.7981,27.8135,27.775,27.775,77700.0
2013-01-02 13:00:00,36.15,36.18,36.13,36.16,169600.0,27.775,27.7981,27.7597,27.7827,169600.0
2013-01-02 13:05:00,36.16,36.16,36.14,36.16,63400.0,27.7827,27.7827,27.7674,27.7827,63400.0
2013-01-02 13:10:00,36.16,36.16,36.14,36.15,59200.0,27.7827,27.7827,27.7674,27.775,59200.0
2013-01-02 13:15:00,36.15,36.19,36.14,36.19,78900.0,27.775,27.8058,27.7674,27.8058,78900.0
2013-01-02 13:20:00,36.19,36.19,36.15,36.18,108000.0,27.8058,27.8058,27.775,27.7981,108000.0
2013-01-02 13:25:00,36.18,36.23,36.17,36.23,133100.0,27.7981,27.8365,27.7904,27.8365,133100.0
2013-01-02 13:30:00,36.23,36.25,36.19,36.19,131600.0,27.8365,27.8519,27.8058,27.8058,131600.0
2013-01-02 13:35:00,36.2,36.21,36.15,36.17,110600.0,27.8135,27.8211,27.775,27.7904,110600.0
2013-01-02 13:40:00,36.17,36.22,36.17,36.18,126700.0,27.7904,27.8288,27.7904,27.7981,126700.0
2013-01-02 13:45:00,36.18,36.2,36.15,36.16,147200.0,27.7981,27.8135,27.775,27.7827,147200.0
2013-01-02 13:50:00,36.16,36.17,36.15,36.16,145600.0,27.7827,27.7904,27.775,27.7827,145600.0
2013-01-02 13:55:00,36.16,36.17,36.12,36.12,133100.0,27.7827,27.7904,27.752,27.752,133100.0
2013-01-02 14:00:00,36.12,36.15,36.11,36.14,93400.0,27.752,27.775,27.7443,27.7674,93400.0
2013-01-02 14:05:00,36.14,36.16,36.11,36.16,97300.0,27.7674,27.7827,27.7443,27.7827,97300.0
2013-01-02 14:10:00,36.17,36.25,36.16,36.23,206300.0,27.7904,27.8519,27.7827,27.8365,206300.0
2013-01-02 14:15:00,36.22,36.27,36.21,36.25,237900.0,27.8288,27.8672,27.8211,27.8519,237900.0
2013-01-02 14:20:00,36.24,36.28,36.2,36.2,111300.0,27.8442,27.8749,27.8135,27.8135,111300.0
2013-01-02 14:25:00,36.2,36.21,36.19,36.2,30900.0,27.8135,27.8211,27.8058,27.8135,30900.0
2013-01-02 14:30:00,36.19,36.24,36.19,36.2,149500.0,27.8058,27.8442,27.8058,27.8135,149500.0
2013-01-02 14:35:00,36.21,36.21,36.18,36.18,116800.0,27.8211,27.8211,27.7981,27.7981,116800.0
2013-01-02 14:40:00,36.18,36.2,36.16,36.18,145000.0,27.7981,27.8135,27.7827,27.7981,145000.0
2013-01-02 14:45:00,36.18,36.2,36.17,36.19,75000.0,27.7981,27.8135,27.7904,27.8058,75000.0
2013-01-02 14:50:00,36.19,36.24,36.18,36.23,95000.0,27.8058,27.8442,27.7981,27.8365,95000.0
2013-01-02 14:55:00,36.22,36.23,36.21,36.22,75800.0,27.8288,27.8365,27.8211,27.8288,75800.0
2013-01-02 15:00:00,36.22,36.29,36.21,36.29,233000.0,27.8288,27.8826,27.8211,27.8826,233000.0
2013-01-02 15:05:00,36.29,36.32,36.28,36.31,104800.0,27.8826,27.9057,27.8749,27.898,104800.0
2013-01-02 15:10:00,36.31,36.31,36.28,36.3,142000.0,27.898,27.898,27.8749,27.8903,142000.0
2013-01-02 15:15:00,36.3,36.34,36.3,36.34,128300.0,27.8903,27.921,27.8903,27.921,128300.0
2013-01-02 15:20:00,36.34,36.38,36.33,36.35,182600.0,27.921,27.9518,27.9133,27.9287,182600.0
2013-01-02 15:25:00,36.34,36.35,36.3,36.33,278400.0,27.921,27.9287,27.8903,27.9133,278400.0
2013-01-02 15:30:00,36.33,36.39,36.33,36.38,232200.0,27.9133,27.9594,27.9133,27.9518,232200.0
2013-01-02 15:35:00,36.39,36.42,36.38,36.39,303400.0,27.9594,27.9825,27.9518,27.9594,303400.0
2013-01-02 15:40:00,36.4,36.42,36.37,36.38,451400.0,27.9671,27.9825,27.9441,27.9518,451400.0
2013-01-02 15:45:00,36.37,36.38,36.29,36.3,528400.0,27.9441,27.9518,27.8826,27.8903,528400.0
2013-01-02 15:50:00,36.3,36.4,36.3,36.4,498800.0,27.8903,27.9671,27.8903,27.9671,498800.0
2013-01-02 15:55:00,36.4,36.48,36.39,36.47,1039100.0,27.9671,28.0286,27.9594,28.0209,1039100.0
2013-01-03 09:30:00,36.52,36.56,36.27,36.27,471900.0,28.0593,28.0901,27.8672,27.8672,471900.0
2013-01-03 09:35:00,36.27,36.37,36.24,36.34,367100.0,27.8672,27.9441,27.8442,27.921,367100.0
2013-01-03 09:40:00,36.34,36.34,36.24,36.25,317000.0,27.921,27.921,27.8442,27.8519,317000.0
2013-01-03 09:45:00,36.25,36.3,36.22,36.3,596300.0,27.8519,27.8903,27.8288,27.8903,596300.0
2013-01-03 09:50:00,36.3,36.4,36.26,36.4,374400.0,27.8903,27.9671,27.8596,27.9671,374400.0
2013-01-03 09:55:00,36.4,36.55,36.37,36.43,335300.0,27.9671,28.0824,27.9441,27.9902,335300.0
2013-01-03 10:00:00,36.43,36.6,36.41,36.56,336100.0,27.9902,28.1208,27.9748,28.0901,336100.0
2013-01-03 10:05:00,36.57,36.61,36.51,36.52,428100.0,28.0977,28.1285,28.0516,28.0593,428100.0
2013-01-03 10:10:00,36.52,36.55,36.46,36.47,498900.0,28.0593,28.0824,28.0132,28.0209,498900.0
2013-01-03 10:15:00,36.46,36.48,36.37,36.38,306600.0,28.0132,28.0286,27.9441,27.9518,306600.0
2013-01-03 10:20:00,36.38,36.43,36.36,36.43,154900.0,27.9518,27.9902,27.9364,27.9902,154900.0
2013-01-03 10:25:00,36.43,36.43,36.38,36.41,172900.0,27.9902,27.9902,27.9518,27.9748,172900.0
2013-01-03 10:30:00,36.41,36.42,36.34,36.36,365700.0,27.9748,27.9825,27.921,27.9364,365700.0
2013-01-03 10:35:00,36.36,36.37,36.29,36.3,226100.0,27.9364,27.9441,27.8826,27.8903,226100.0
2013-01-03 10:40:00,36.31,36.33,36.27,36.28,253400.0,27.898,27.9133,27.8672,27.8749,253400.0
2013-01-03 10:45:00,36.29,36.33,36.29,36.3,102700.0,27.8826,27.9133,27.8826,27.8903,102700.0
2013-01-03 10:50:00,36.29,36.34,36.29,36.34,132700.0,27.8826,27.921,27.8826,27.921,132700.0
2013-01-03 10:55:00,36.34,36.34,36.31,36.32,60900.0,27.921,27.921,27.898,27.9057,60900.0
2013-01-03 11:00:00,36.32,36.34,36.31,36.32,137800.0,27.9057,27.921,27.898,27.9057,137800.0
2013-01-03 11:05:00,36.31,36.34,36.3,36.33,241600.0,27.898,27.921,27.8903,27.9133,241600.0
2013-01-03 11:10:00,36.34,36.36,36.32,36.34,124300.0,27.921,27.9364,27.9057,27.921,124300.0
2013-01-03 11:15:00,36.33,36.35,36.32,36.32,144000.0,27.9133,27.9287,27.9057,27.9057,144000.0
2013-01-03 11:20:00,36.32,36.38,36.32,36.34,190200.0,27.9057,27.9518,27.9057,27.921,190200.0
2013-01-03 11:25:00,36.34,36.34,36.3,36.3,134900.0,27.921,27.921,27.8903,27.8903,134900.0
2013-01-03 11:30:00,36.3,36.32,36.26,36.32,188200.0,27.8903,27.9057,27.8596,27.9057,188200.0
2013-01-03 11:35:00,36.32,36.32,36.29,36.3,185100.0,27.9057,27.9057,27.8826,27.8903,185100.0
2013-01-03 11:40:00,36.31,36.31,36.27,36.27,71700.0,27.898,27.898,27.8672,27.8672,71700.0
2013-01-03 11:45:00,36.27,36.28,36.27,36.27,32500.0,27.8672,27.8749,27.8672,27.8672,32500.0
2013-01-03 11:50:00,36.27,36.28,36.25,36.27,151100.0,27.8672,27.8749,27.8519,27.8672,151100.0
2013-01-03 11:55:00,36.27,36.29,36.26,36.28,89100.0,27.8672,27.8826,27.8596,27.8749,89100.0
2013-01-03 12:00:00,36.29,36.34,36.28,36.32,155200.0,27.8826,27.921,27.8749,27.9057,155200.0
2013-01-03 12:05:00,36.32,36.33,36.31,36.32,79400.0,27.9057,27.9133,27.898,27.9057,79400.0
2013-01-03 12:10:00,36.31,36.32,36.28,36.31,146100.0,27.898,27.9057,27.8749,27.898,146100.0
2013-01-03 12:15:00,36.3,36.34,36.28,36.3,252700.0,27.8903,27.921,27.8749,27.8903,252700.0
2013-01-03 12:20:00,36.31,36.37,36.3,36.34,185500.0,27.898,27.9441,27.8903,27.921,185500.0
2013-01-03 12:25:00,36.35,36.37,36.32,36.33,111900.0,27.9287,27.9441,27.9057,27.9133,111900.0
2013-01-03 12:30:00,36.33,36.34,36.26,36.29,92200.0,27.9133,27.921,27.8596,27.8826,92200.0
2013-01-03 12:35:00,36.29,36.37,36.27,36.37,105800.0,27.8826,27.9441,27.8672,27.9441,105800.0
2013-01-03 12:40:00,36.37,36.38,36.33,36.35,142900.0,27.9441,27.9518,27.9133,27.9287,142900.0
2013-01-03 12:45:00,36.35,36.39,36.35,36.38,67300.0,27.9287,27.9594,27.9287,27.9518,67300.0
2013-01-03 12:50:00,36.38,36.39,36.35,36.38,111400.0,27.9518,27.9594,27.9287,27.9518,111400.0
2013-01-03 12:55:00,36.38,36.39,36.34,36.34,88100.0,27.9518,27.9594,27.921,27.921,88100.0
2013-01-03 13:00:00,36.35,36.39,36.34,36.37,65400.0,27.9287,27.9594,27.921,27.9441,65400.0
2013-01-03 13:05:00,36.37,36.39,36.36,36.38,75300.0,27.9441,27.9594,27.9364,27.9518,75300.0
2013-01-03 13:10:00,36.38,36.38,36.33,36.36,102800.0,27.9518,27.9518,27.9133,27.9364,102800.0
2013-01-03 13:15:00,36.36,36.38,36.33,36.38,81100.0,27.9364,27.9518,27.9133,27.9518,81100.0
2013-01-03 13:20:00,36.39,36.4,36.38,36.39,63400.0,27.9594,27.9671,27.9518,27.9594,63400.0
2013-01-03 13:25:00,36.38,36.43,36.38,36.42,65200.0,27.9518,27.9902,27.9518,27.9825,65200.0
2013-01-03 13:30:00,36.41,36.46,36.41,36.45,143700.0,27.9748,28.0132,27.9748,28.0055,143700.0
2013-01-03 13:35:00,36.45,36.46,36.43,36.44,85700.0,28.0055,28.0132,27.9902,27.9979,85700.0
2013-01-03 13:40:00,36.44,36.45,36.4,36.41,64600.0,27.9979,28.0055,27.9671,27.9748,64600.0
2013-01-03 13:45:00,36.41,36.43,36.4,36.41,66900.0,27.9748,27.9902,27.9671,27.9748,66900.0
2013-01-03 13:50:00,36.4,36.42,36.39,36.41,60100.0,27.9671,27.9825,27.9594,27.9748,60100.0
2013-01-03 13:55:00,36.41,36.42,36.39,36.41,52800.0,27.9748,27.9825,27.9594,27.9748,52800.0
2013-01-03 14:00:00,36.4,36.4,36.3,36.31,148300.0,27.9671,27.9671,27.8903,27.898,148300.0
2013-01-03 14:05:00,36.32,36.32,36.21,36.24,207000.0,27.9057,27.9057,27.8211,27.8442,207000.0
2013-01-03 14:10:00,36.23,36.26,36.16,36.22,233100.0,27.8365,27.8596,27.7827,27.8288,233100.0
2013-01-03 14:15:00,36.23,36.23,36.18,36.19,162800.0,27.8365,27.8365,27.7981,27.8058,162800.0
2013-01-03 14:20:00,36.19,36.19,36.1,36.15,274700.0,27.8058,27.8058,27.7366,27.775,274700.0
2013-01-03 14:25:00,36.16,36.2,36.15,36.19,218500.0,27.7827,27.8135,27.775,27.8058,218500.0
2013-01-03 14:30:00,36.19,36.21,36.16,36.21,126500.0,27.8058,27.8211,27.7827,27.8211,126500.0
2013-01-03 14:35:00,36.21,36.22,36.15,36.17,116500.0,27.8211,27.8288,27.775,27.7904,116500.0
2013-01-03 14:40:00,36.18,36.27,36.17,36.27,102700.0,27.7981,27.8672,27.7904,27.8672,102700.0
2013-01-03 14:45:00,36.27,36.3,36.25,36.27,90500.0,27.8672,27.8903,27.8519,27.8672,90500.0
2013-01-03 14:50:00,36.27,36.33,36.26,36.32,306500.0,27.8672,27.9133,27.8596,27.9057,306500.0
2013-01-03 14:55:00,36.3,36.4,36.29,36.33,174900.0,27.8903,27.9671,27.8826,27.9133,174900.0
2013-01-03 15:00:00,36.33,36.37,36.32,36.36,189100.0,27.9133,27.9441,27.9057,27.9364,189100.0
2013-01-03 15:05:00,36.36,36.38,36.32,36.36,184300.0,27.9364,27.9518,27.9057,27.9364,184300.0
2013-01-03 15:10:00,36.36,36.36,36.27,36.29,194700.0,27.9364,27.9364,27.8672,27.8826,194700.0
2013-01-03 15:15:00,36.29,36.32,36.23,36.26,117600.0,27.8826,27.9057,27.8365,27.8596,117600.0
2013-01-03 15:20:00,36.26,36.27,36.14,36.15,280000.0,27.8596,27.8672,27.7674,27.775,280000.0
2013-01-03 15:25:00,36.15,36.17,36.12,36.15,278300.0,27.775,27.7904,27.752,27.775,278300.0
2013-01-03 15:30:00,36.15,36.16,36.11,36.11,222400.0,27.775,27.7827,27.7443,27.7443,222400.0
2013-01-03 15:35:00,36.11,36.12,36.09,36.1,462000.0,27.7443,27.752,27.7289,27.7366,462000.0
2013-01-03 15:40:00,36.1,36.17,36.09,36.15,521600.0,27.7366,27.7904,27.7289,27.775,521600.0
2013-01-03 15:45:00,36.16,36.21,36.15,36.2,317000.0,27.7827,27.8211,27.775,27.8135,317000.0
2013-01-03 15:50:00,36.2,36.22,36.08,36.08,307100.0,27.8135,27.8288,27.7213,27.7213,307100.0
2013-01-03 15:55:00,36.08,36.18,36.06,36.18,723900.0,27.7213,27.7981,27.7059,27.7981,723900.0
2013-01-04 09:30:00,36.38,36.41,36.19,36.2,541700.0,27.9518,27.9748,27.8058,27.8135,541700.0
2013-01-04 09:35:00,36.2,36.25,36.17,36.24,383500.0,27.8135,27.8519,27.7904,27.8442,383500.0
2013-01-04 09:40:00,36.24,36.31,36.2,36.3,222200.0,27.8442,27.898,27.8135,27.8903,222200.0
2013-01-04 09:45:00,36.29,36.3,36.22,36.28,199400.0,27.8826,27.8903,27.8288,27.8749,199400.0
2013-01-04 09:50:00,36.27,36.34,36.23,36.28,192700.0,27.8672,27.921,27.8365,27.8749,192700.0
2013-01-04 09:55:00,36.29,36.35,36.25,36.32,147300.0,27.8826,27.9287,27.8519,27.9057,147300.0
2013-01-04 10:00:00,36.33,36.35,36.24,36.26,256400.0,27.9133,27.9287,27.8442,27.8596,256400.0
2013-01-04 10:05:00,36.26,36.3,36.22,36.22,330200.0,27.8596,27.8903,27.8288,27.8288,330200.0
2013-01-04 10:10:00,36.23,36.36,36.23,36.35,215800.0,27.8365,27.9364,27.8365,27.9287,215800.0
2013-01-04 10:15:00,36.34,36.34,36.28,36.33,119000.0,27.921,27.921,27.8749,27.9133,119000.0
2013-01-04 10:20:00,36.33,36.38,36.31,36.34,224300.0,27.9133,27.9518,27.898,27.921,224300.0
2013-01-04 10:25:00,36.34,36.34,36.27,36.3,192000.0,27.921,27.921,27.8672,27.8903,192000.0
2013-01-04 10:30:00,36.3,36.31,36.2,36.21,290400.0,27.8903,27.898,27.8135,27.8211,290400.0
2013-01-04 10:35:00,36.22,36.25,36.19,36.2,192200.0,27.8288,27.8519,27.8058,27.8135,192200.0
2013-01-04 10:40:00,36.21,36.23,36.07,36.07,227000.0,27.8211,27.8365,27.7136,27.7136,227000.0
2013-01-04 10:45:00,36.07,36.11,36.01,36.02,524800.0,27.7136,27.7443,27.6675,27.6752,524800.0
2013-01-04 10:50:00,36.01,36.02,35.92,35.94,397700.0,27.6675,27.6752,27.5983,27.6137,397700.0
2013-01-04 10:55:00,35.93,35.96,35.89,35.92,358500.0,27.606,27.6291,27.5753,27.5983,358500.0
2013-01-04 11:00:00,35.92,36.03,35.9,35.97,285800.0,27.5983,27.6828,27.583,27.6367,285800.0
2013-01-04 11:05:00,35.97,36.05,35.97,36.01,149400.0,27.6367,27.6982,27.6367,27.6675,149400.0
2013-01-04 11:10:00,36.0,36.08,35.98,36.05,111700.0,27.6598,27.7213,27.6444,27.6982,111700.0
2013-01-04 11:15:00,36.05,36.09,36.04,36.06,127600.0,27.6982,27.7289,27.6905,27.7059,127600.0
2013-01-04 11:20:00,36.06,36.07,36.03,36.03,96900.0,27.7059,27.7136,27.6828,27.6828,96900.0
2013-01-04 11:25:00,36.03,36.08,36.03,36.05,91300.0,27.6828,27.7213,27.6828,27.6982,91300.0
2013-01-04 11:30:00,36.05,36.09,36.05,36.07,151000.0,27.6982,27.7289,27.6982,27.7136,151000.0
2013-01-04 11:35:00,36.08,36.14,36.08,36.08,120200.0,27.7213,27.7674,27.7213,27.7213,120200.0
2013-01-04 11:40:00,36.08,36.11,36.04,36.05,238300.0,27.7213,27.7443,27.6905,27.6982,238300.0
2013-01-04 11:45:00,36.05,36.07,36.02,36.02,133000.0,27.6982,27.7136,27.6752,27.6752,133000.0
2013-01-04 11:50:00,36.02,36.04,36.0,36.04,121600.0,27.6752,27.6905,27.6598,27.6905,121600.0
2013-01-04 11:55:00,36.04,36.05,35.97,35.97,114600.0,27.6905,27.6982,27.6367,27.6367,114600.0
2013-01-04 12:00:00,35.98,36.04,35.97,36.03,102100.0,27.6444,27.6905,27.6367,27.6828,102100.0
2013-01-04 12:05:00,36.04,36.06,36.03,36.04,76300.0,27.6905,27.7059,27.6828,27.6905,76300.0
2013-01-04 12:10:00,36.04,36.1,36.02,36.07,73100.0,27.6905,27.7366,27.6752,27.7136,73100.0
2013-01-04 12:15:00,36.07,36.11,36.06,36.07,73400.0,27.7136,27.7443,27.7059,27.7136,73400.0
2013-01-04 12:20:00,36.08,36.08,36.05,36.05,34200.0,27.7213,27.7213,27.6982,27.6982,34200.0
2013-01-04 12:25:00,36.05,36.07,36.04,36.07,92000.0,27.6982,27.7136,27.6905,27.7136,92000.0
2013-01-04 12:30:00,36.07,36.08,36.04,36.07,77700.0,27.7136,27.7213,27.6905,27.7136,77700.0
2013-01-04 12:35:00,36.07,36.1,36.03,36.04,87800.0,27.7136,27.7366,27.6828,27.6905,87800.0
2013-01-04 12:40:00,36.03,36.08,36.03,36.07,124000.0,27.6828,27.7213,27.6828,27.7136,124000.0
2013-01-04 12:45:00,36.07,36.1,36.06,36.1,68000.0,27.7136,27.7366,27.7059,27.7366,68000.0
2013-01-04 12:50:00,36.1,36.11,36.09,36.11,58800.0,27.7366,27.7443,27.7289,27.7443,58800.0
2013-01-04 12:55:00,36.11,36.14,36.08,36.11,108500.0,27.7443,27.7674,27.7213,27.7443,108500.0
2013-01-04 13:00:00,36.11,36.15,36.1,36.15,65300.0,27.7443,27.775,27.7366,27.775,65300.0
2013-01-04 13:05:00,36.15,36.15,36.09,36.1,112600.0,27.775,27.775,27.7289,27.7366,112600.0
2013-01-04 13:10:00,36.1,36.1,36.07,36.07,80400.0,27.7366,27.7366,27.7136,27.7136,80400.0
2013-01-04 13:15:00,36.07,36.09,36.07,36.07,45700.0,27.7136,27.7289,27.7136,27.7136,45700.0
2013-01-04 13:20:00,36.08,36.08,36.06,36.07,54900.0,27.7213,27.7213,27.7059,27.7136,54900.0
2013-01-04 13:25:00,36.07,36.11,36.06,36.11,78700.0,27.7136,27.7443,27.7059,27.7443,78700.0
2013-01-04 13:30:00,36.11,36.12,36.06,36.08,99400.0,27.7443,27.752,27.7059,27.7213,99400.0
2013-01-04 13:35:00,36.09,36.11,36.07,36.11,78600.0,27.7289,27.7443,27.7136,27.7443,78600.0
2013-01-04 13:40:00,36.1,36.12,36.09,36.12,93900.0,27.7366,27.752,27.7289,27.752,93900.0
2013-01-04 13:45:00,36.12,36.15,36.1,36.12,82800.0,27.752,27.775,27.7366,27.752,82800.0
2013-01-04 13:50:00,36.11,36.13,36.09,36.12,113700.0,27.7443,27.7597,27.7289,27.752,113700.0
2013-01-04 13:55:00,36.11,36.13,36.1,36.1,250800.0,27.7443,27.7597,27.7366,27.7366,250800.0
2013-01-04 14:00:00,36.1,36.14,36.1,36.12,57900.0,27.7366,27.7674,27.7366,27.752,57900.0
2013-01-04 14:05:00,36.13,36.17,36.12,36.14,121300.0,27.7597,27.7904,27.752,27.7674,121300.0
2013-01-04 14:10:00,36.15,36.16,36.13,36.16,57600.0,27.775,27.7827,27.7597,27.7827,57600.0
2013-01-04 14:15:00,36.16,36.18,36.15,36.15,85400.0,27.7827,27.7981,27.775,27.775,85400.0
2013-01-04 14:20:00,36.14,36.16,36.11,36.11,80400.0,27.7674,27.7827,27.7443,27.7443,80400.0
2013-01-04 14:25:00,36.12,36.16,36.11,36.14,94900.0,27.752,27.7827,27.7443,27.7674,94900.0
2013-01-04 14:30:00,36.14,36.19,36.14,36.16,91800.0,27.7674,27.8058,27.7674,27.7827,91800.0
2013-01-04 14:35:00,36.16,36.19,36.16,36.17,68600.0,27.7827,27.8058,27.7827,27.7904,68600.0
2013-01-04 14:40:00,36.17,36.18,36.14,36.18,70300.0,27.7904,27.7981,27.7674,27.7981,70300.0
2013-01-04 14:45:00,36.18,36.2,36.16,36.17,79200.0,27.7981,27.8135,27.7827,27.7904,79200.0
2013-01-04 14:50:00,36.17,36.21,36.17,36.19,50800.0,27.7904,27.8211,27.7904,27.8058,50800.0
2013-01-04 14:55:00,36.2,36.21,36.19,36.21,69800.0,27.8135,27.8211,27.8058,27.8211,69800.0
2013-01-04 15:00:00,36.21,36.23,36.2,36.21,86700.0,27.8211,27.8365,27.8135,27.8211,86700.0
2013-01-04 15:05:00,36.21,36.24,36.2,36.23,116400.0,27.8211,27.8442,27.8135,27.8365,116400.0
2013-01-04 15:10:00,36.23,36.27,36.23,36.27,116500.0,27.8365,27.8672,27.8365,27.8672,116500.0
2013-01-04 15:15:00,36.27,36.27,36.23,36.26,174400.0,27.8672,27.8672,27.8365,27.8596,174400.0
2013-01-04 15:20:00,36.26,36.3,36.23,36.28,160600.0,27.8596,27.8903,27.8365,27.8749,160600.0
2013-01-04 15:25:00,36.29,36.32,36.28,36.3,132400.0,27.8826,27.9057,27.8749,27.8903,132400.0
2013-01-04 15:30:00,36.3,36.32,36.26,36.28,195900.0,27.8903,27.9057,27.8596,27.8749,195900.0
2013-01-04 15:35:00,36.29,36.31,36.26,36.29,187900.0,27.8826,27.898,27.8596,27.8826,187900.0
2013-01-04 15:40:00,36.29,36.33,36.29,36.32,204600.0,27.8826,27.9133,27.8826,27.9057,204600.0
2013-01-04 15:45:00,36.32,36.33,36.25,36.26,256700.0,27.9057,27.9133,27.8519,27.8596,256700.0
2013-01-04 15:50:00,36.27,36.28,36.25,36.27,323800.0,27.8672,27.8749,27.8519,27.8672,323800.0
2013-01-04 15:55:00,36.27,36.33,36.27,36.3,857400.0,27.8672,27.9133,27.8672,27.8903,857400.0
2013-01-07 09:30:00,36.11,36.2,36.02,36.09,378900.0,27.7443,27.8135,27.6752,27.7289,378900.0
2013-01-07 09:35:00,36.07,36.16,36.06,36.08,294600.0,27.7136,27.7827,27.7059,27.7213,294600.0
2013-01-07 09:40:00,36.08,36.08,35.93,35.94,474800.0,27.7213,27.7213,27.606,27.6137,474800.0
2013-01-07 09:45:00,35.94,35.96,35.9,35.92,455600.0,27.6137,27.6291,27.583,27.5983,455600.0
2013-01-07 09:50:00,35.93,35.96,35.87,35.9,543700.0,27.606,27.6291,27.5599,27.583,543700.0
2013-01-07 09:55:00,35.9,35.92,35.83,35.84,343300.0,27.583,27.5983,27.5292,27.5369,343300.0
2013-01-07 10:00:00,35.84,35.95,35.83,35.91,457700.0,27.5369,27.6214,27.5292,27.5906,457700.0
2013-01-07 10:05:00,35.91,36.0,35.86,35.96,404600.0,27.5906,27.6598,27.5522,27.6291,404600.0
2013-01-07 10:10:00,35.96,36.0,35.92,35.98,278200.0,27.6291,27.6598,27.5983,27.6444,278200.0
2013-01-07 10:15:00,35.99,36.01,35.89,35.89,155600.0,27.6521,27.6675,27.5753,27.5753,155600.0
2013-01-07 10:20:00,35.89,35.9,35.84,35.84,264400.0,27.5753,27.583,27.5369,27.5369,264400.0
2013-01-07 10:25:00,35.85,35.9,35.82,35.89,281900.0,27.5445,27.583,27.5215,27.5753,281900.0
2013-01-07 10:30:00,35.9,35.97,35.89,35.93,190500.0,27.583,27.6367,27.5753,27.606,190500.0
2013-01-07 10:35:00,35.93,35.94,35.83,35.83,259300.0,27.606,27.6137,27.5292,27.5292,259300.0
2013-01-07 10:40:00,35.84,35.86,35.81,35.81,368800.0,27.5369,27.5522,27.5138,27.5138,368800.0
2013-01-07 10:45:00,35.81,35.87,35.79,35.84,262900.0,27.5138,27.5599,27.4984,27.5369,262900.0
2013-01-07 10:50:00,35.84,35.85,35.82,35.82,113700.0,27.5369,27.5445,27.5215,27.5215,113700.0
2013-01-07 10:55:00,35.83,35.87,35.8,35.81,234100.0,27.5292,27.5599,27.5061,27.5138,234100.0
2013-01-07 11:00:00,35.81,35.83,35.76,35.81,293300.0,27.5138,27.5292,27.4754,27.5138,293300.0
2013-01-07 11:05:00,35.82,35.84,35.8,35.83,152200.0,27.5215,27.5369,27.5061,27.5292,152200.0
2013-01-07 11:10:00,35.82,35.85,35.81,35.85,123300.0,27.5215,27.5445,27.5138,27.5445,123300.0
2013-01-07 11:15:00,35.84,35.85,35.79,35.79,134500.0,27.5369,27.5445,27.4984,27.4984,134500.0
2013-01-07 11:20:00,35.8,35.8,35.77,35.77,149700.0,27.5061,27.5061,27.4831,27.4831,149700.0
2013-01-07 11:25:00,35.77,35.79,35.73,35.76,423100.0,27.4831,27.4984,27.4524,27.4754,423100.0
2013-01-07 11:30:00,35.75,35.76,35.73,35.73,249300.0,27.4677,27.4754,27.4524,27.4524,249300.0
2013-01-07 11:35:00,35.74,35.74,35.72,35.72,93500.0,27.46,27.46,27.4447,27.4447,93500.0
2013-01-07 11:40:00,35.72,35.74,35.72,35.74,85900.0,27.4447,27.46,27.4447,27.46,85900.0
2013-01-07 11:45:00,35.74,35.74,35.65,35.66,255300.0,27.46,27.46,27.3909,27.3986,255300.0
2013-01-07 11:50:00,35.66,35.66,35.61,35.63,493600.0,27.3986,27.3986,27.3602,27.3755,493600.0
2013-01-07 11:55:00,35.62,35.66,35.59,35.59,250200.0,27.3678,27.3986,27.3448,27.3448,250200.0
2013-01-07 12:00:00,35.59,35.61,35.59,35.59,255100.0,27.3448,27.3602,27.3448,27.3448,255100.0
2013-01-07 12:05:00,35.59,35.6,35.56,35.58,191200.0,27.3448,27.3525,27.3217,27.3371,191200.0
2013-01-07 12:10:00,35.58,35.6,35.58,35.6,111900.0,27.3371,27.3525,27.3371,27.3525,111900.0
2013-01-07 12:15:00,35.6,35.6,35.57,35.57,146300.0,27.3525,27.3525,27.3294,27.3294,146300.0
2013-01-07 12:20:00,35.57,35.58,35.56,35.57,89300.0,27.3294,27.3371,27.3217,27.3294,89300.0
2013-01-07 12:25:00,35.57,35.58,35.52,35.53,250600.0,27.3294,27.3371,27.291,27.2987,250600.0
2013-01-07 12:30:00,35.54,35.54,35.52,35.53,135900.0,27.3064,27.3064,27.291,27.2987,135900.0
2013-01-07 12:35:00,35.53,35.53,35.52,35.53,176700.0,27.2987,27.2987,27.291,27.2987,176700.0
2013-01-07 12:40:00,35.52,35.54,35.52,35.52,148500.0,27.291,27.3064,27.291,27.291,148500.0
2013-01-07 12:45:00,35.52,35.53,35.5,35.51,433300.0,27.291,27.2987,27.2756,27.2833,433300.0
2013-01-07 12:50:00,35.51,35.57,35.5,35.56,168900.0,27.2833,27.3294,27.2756,27.3217,168900.0
2013-01-07 12:55:00,35.56,35.62,35.55,35.59,195700.0,27.3217,27.3678,27.3141,27.3448,195700.0
2013-01-07 13:00:00,35.6,35.75,35.59,35.71,369500.0,27.3525,27.4677,27.3448,27.437,369500.0
2013-01-07 13:05:00,35.7,35.72,35.68,35.69,155500.0,27.4293,27.4447,27.4139,27.4216,155500.0
2013-01-07 13:10:00,35.69,35.74,35.67,35.69,208000.0,27.4216,27.46,27.4063,27.4216,208000.0
2013-01-07 13:15:00,35.69,35.82,35.69,35.81,222300.0,27.4216,27.5215,27.4216,27.5138,222300.0
2013-01-07 13:20:00,35.82,35.84,35.78,35.79,138500.0,27.5215,27.5369,27.4908,27.4984,138500.0
2013-01-07 13:25:00,35.78,35.89,35.78,35.89,274000.0,27.4908,27.5753,27.4908,27.5753,274000.0
2013-01-07 13:30:00,35.88,35.89,35.79,35.79,180700.0,27.5676,27.5753,27.4984,27.4984,180700.0
2013-01-07 13:35:00,35.79,35.8,35.73,35.75,169500.0,27.4984,27.5061,27.4524,27.4677,169500.0
2013-01-07 13:40:00,35.74,35.75,35.71,35.71,46800.0,27.46,27.4677,27.437,27.437,46800.0
2013-01-07 13:45:00,35.71,35.76,35.7,35.75,98400.0,27.437,27.4754,27.4293,27.4677,98400.0
2013-01-07 13:50:00,35.76,35.81,35.75,35.8,119500.0,27.4754,27.5138,27.4677,27.5061,119500.0
2013-01-07 13:55:00,35.8,35.8,35.78,35.79,39500.0,27.5061,27.5061,27.4908,27.4984,39500.0
2013-01-07 14:00:00,35.79,35.81,35.78,35.8,120200.0,27.4984,27.5138,27.4908,27.5061,120200.0
2013-01-07 14:05:00,35.8,35.82,35.77,35.78,150200.0,27.5061,27.5215,27.4831,27.4908,150200.0
2013-01-07 14:10:00,35.77,35.78,35.74,35.75,87600.0,27.4831,27.4908,27.46,27.4677,87600.0
2013-01-07 14:15:00,35.74,35.77,35.73,35.76,75000.0,27.46,27.4831,27.4524,27.4754,75000.0
2013-01-07 14:20:00,35.76,35.78,35.75,35.77,36600.0,27.4754,27.4908,27.4677,27.4831,36600.0
2013-01-07 14:25:00,35.77,35.84,35.77,35.81,119300.0,27.4831,27.5369,27.4831,27.5138,119300.0
2013-01-07 14:30:00,35.8,35.84,35.77,35.79,161600.0,27.5061,27.5369,27.4831,27.4984,161600.0
2013-01-07 14:35:00,35.79,35.82,35.78,35.82,45000.0,27.4984,27.5215,27.4908,27.5215,45000.0
2013-01-07 14:40:00,35.81,35.82,35.79,35.79,129200.0,27.5138,27.5215,27.4984,27.4984,129200.0
2013-01-07 14:45:00,35.8,35.82,35.78,35.8,111600.0,27.5061,27.5215,27.4908,27.5061,111600.0
2013-01-07 14:50:00,35.79,35.81,35.79,35.8,88000.0,27.4984,27.5138,27.4984,27.5061,88000.0
2013-01-07 14:55:00,35.8,35.82,35.79,35.81,81300.0,27.5061,27.5215,27.4984,27.5138,81300.0
2013-01-07 15:00:00,35.81,35.82,35.8,35.82,48800.0,27.5138,27.5215,27.5061,27.5215,48800.0
2013-01-07 15:05:00,35.81,35.84,35.81,35.83,101600.0,27.5138,27.5369,27.5138,27.5292,101600.0
2013-01-07 15:10:00,35.83,35.83,35.81,35.82,66600.0,27.5292,27.5292,27.5138,27.5215,66600.0
2013-01-07 15:15:00,35.82,35.87,35.82,35.84,131900.0,27.5215,27.5599,27.5215,27.5369,131900.0
2013-01-07 15:20:00,35.85,35.85,35.84,35.85,78200.0,27.5445,27.5445,27.5369,27.5445,78200.0
2013-01-07 15:25:00,35.85,35.93,35.85,35.91,423400.0,27.5445,27.606,27.5445,27.5906,423400.0
2013-01-07 15:30:00,35.91,35.97,35.9,35.92,621900.0,27.5906,27.6367,27.583,27.5983,621900.0
2013-01-07 15:35:00,35.93,35.95,35.84,35.85,537100.0,27.606,27.6214,27.5369,27.5445,537100.0
2013-01-07 15:40:00,35.85,35.92,35.84,35.91,180900.0,27.5445,27.5983,27.5369,27.5906,180900.0
2013-01-07 15:45:00,35.91,35.93,35.88,35.93,213200.0,27.5906,27.606,27.5676,27.606,213200.0
2013-01-07 15:50:00,35.93,35.93,35.87,35.9,308800.0,27.606,27.606,27.5599,27.583,308800.0
2013-01-07 15:55:00,35.91,35.94,35.87,35.93,689400.0,27.5906,27.6137,27.5599,27.606,689400.0
2013-01-08 09:30:00,35.85,35.89,35.56,35.57,382600.0,27.5445,27.5753,27.3217,27.3294,382600.0
2013-01-08 09:35:00,35.57,35.81,35.56,35.75,377100.0,27.3294,27.5138,27.3217,27.4677,377100.0
2013-01-08 09:40:00,35.75,35.89,35.73,35.89,240200.0,27.4677,27.5753,27.4524,27.5753,240200.0
2013-01-08 09:45:00,35.89,35.92,35.69,35.69,307300.0,27.5753,27.5983,27.4216,27.4216,307300.0
2013-01-08 09:50:00,35.69,35.72,35.63,35.64,392500.0,27.4216,27.4447,27.3755,27.3832,392500.0
2013-01-08 09:55:00,35.65,35.67,35.58,35.62,320100.0,27.3909,27.4063,27.3371,27.3678,320100.0
2013-01-08 10:00:00,35.61,35.66,35.52,35.52,373400.0,27.3602,27.3986,27.291,27.291,373400.0
2013-01-08 10:05:00,35.53,35.56,35.51,35.54,259800.0,27.2987,27.3217,27.2833,27.3064,259800.0
2013-01-08 10:10:00,35.54,35.57,35.45,35.46,379300.0,27.3064,27.3294,27.2372,27.2449,379300.0
2013-01-08 10:15:00,35.45,35.48,35.42,35.43,351500.0,27.2372,27.2603,27.2142,27.2219,351500.0
2013-01-08 10:20:00,35.42,35.47,35.4,35.47,261300.0,27.2142,27.2526,27.1988,27.2526,261300.0
2013-01-08 10:25:00,35.46,35.49,35.4,35.41,267600.0,27.2449,27.268,27.1988,27.2065,267600.0
2013-01-08 10:30:00,35.41,35.48,35.4,35.45,217900.0,27.2065,27.2603,27.1988,27.2372,217900.0
2013-01-08 10:35:00,35.45,35.45,35.36,35.37,270500.0,27.2372,27.2372,27.1681,27.1758,270500.0
2013-01-08 10:40:00,35.37,35.37,35.28,35.31,507200.0,27.1758,27.1758,27.1066,27.1297,507200.0
2013-01-08 10:45:00,35.31,35.38,35.29,35.3,261600.0,27.1297,27.1834,27.1143,27.122,261600.0
2013-01-08 10:50:00,35.3,35.37,35.29,35.33,321400.0,27.122,27.1758,27.1143,27.145,321400.0
2013-01-08 10:55:00,35.34,35.35,35.31,35.34,208100.0,27.1527,27.1604,27.1297,27.1527,208100.0
2013-01-08 11:00:00,35.34,35.42,35.33,35.42,328000.0,27.1527,27.2142,27.145,27.2142,328000.0
2013-01-08 11:05:00,35.42,35.45,35.37,35.38,241100.0,27.2142,27.2372,27.1758,27.1834,241100.0
2013-01-08 11:10:00,35.37,35.41,35.35,35.37,278400.0,27.1758,27.2065,27.1604,27.1758,278400.0
2013-01-08 11:15:00,35.37,35.41,35.36,35.4,170800.0,27.1758,27.2065,27.1681,27.1988,170800.0
2013-01-08 11:20:00,35.41,35.43,35.38,35.43,147800.0,27.2065,27.2219,27.1834,27.2219,147800.0
2013-01-08 11:25:00,35.43,35.49,35.42,35.48,204800.0,27.2219,27.268,27.2142,27.2603,204800.0
2013-01-08 11:30:00,35.48,35.51,35.44,35.49,155800.0,27.2603,27.2833,27.2295,27.268,155800.0
2013-01-08 11:35:00,35.5,35.51,35.47,35.5,247200.0,27.2756,27.2833,27.2526,27.2756,247200.0
2013-01-08 11:40:00,35.5,35.53,35.48,35.49,154000.0,27.2756,27.2987,27.2603,27.268,154000.0
2013-01-08 11:45:00,35.49,35.52,35.47,35.48,114900.0,27.268,27.291,27.2526,27.2603,114900.0
2013-01-08 11:50:00,35.48,35.49,35.47,35.47,120900.0,27.2603,27.268,27.2526,27.2526,120900.0
2013-01-08 11:55:00,35.47,35.51,35.46,35.47,120500.0,27.2526,27.2833,27.2449,27.2526,120500.0
2013-01-08 12:00:00,35.48,35.54,35.47,35.5,213800.0,27.2603,27.3064,27.2526,27.2756,213800.0
2013-01-08 12:05:00,35.51,35.52,35.48,35.48,46600.0,27.2833,27.291,27.2603,27.2603,46600.0
2013-01-08 12:10:00,35.47,35.5,35.46,35.46,117800.0,27.2526,27.2756,27.2449,27.2449,117800.0
2013-01-08 12:15:00,35.46,35.5,35.46,35.47,65200.0,27.2449,27.2756,27.2449,27.2526,65200.0
2013-01-08 12:20:00,35.48,35.5,35.47,35.5,60800.0,27.2603,27.2756,27.2526,27.2756,60800.0
2013-01-08 12:25:00,35.49,35.5,35.47,35.49,109600.0,27.268,27.2756,27.2526,27.268,109600.0
2013-01-08 12:30:00,35.49,35.5,35.49,35.5,34100.0,27.268,27.2756,27.268,27.2756,34100.0
2013-01-08 12:35:00,35.5,35.5,35.47,35.5,75600.0,27.2756,27.2756,27.2526,27.2756,75600.0
2013-01-08 12:40:00,35.5,35.5,35.48,35.49,74000.0,27.2756,27.2756,27.2603,27.268,74000.0
2013-01-08 12:45:00,35.48,35.5,35.48,35.49,75400.0,27.2603,27.2756,27.2603,27.268,75400.0
2013-01-08 12:50:00,35.48,35.52,35.48,35.51,102800.0,27.2603,27.291,27.2603,27.2833,102800.0
2013-01-08 12:55:00,35.51,35.53,35.49,35.5,122600.0,27.2833,27.2987,27.268,27.2756,122600.0
2013-01-08 13:00:00,35.49,35.52,35.49,35.52,46600.0,27.268,27.291,27.268,27.291,46600.0
2013-01-08 13:05:00,35.51,35.53,35.51,35.52,39900.0,27.2833,27.2987,27.2833,27.291,39900.0
2013-01-08 13:10:00,35.51,35.55,35.5,35.55,147700.0,27.2833,27.3141,27.2756,27.3141,147700.0
2013-01-08 13:15:00,35.55,35.59,35.54,35.57,125300.0,27.3141,27.3448,27.3064,27.3294,125300.0
2013-01-08 13:20:00,35.57,35.61,35.57,35.61,105900.0,27.3294,27.3602,27.3294,27.3602,105900.0
2013-01-08 13:25:00,35.61,35.65,35.59,35.63,148400.0,27.3602,27.3909,27.3448,27.3755,148400.0
2013-01-08 13:30:00,35.63,35.66,35.62,35.66,126000.0,27.3755,27.3986,27.3678,27.3986,126000.0
2013-01-08 13:35:00,35.66,35.66,35.64,35.66,141000.0,27.3986,27.3986,27.3832,27.3986,141000.0
2013-01-08 13:40:00,35.66,35.66,35.64,35.64,61800.0,27.3986,27.3986,27.3832,27.3832,61800.0
2013-01-08 13:45:00,35.65,35.65,35.6,35.61,100400.0,27.3909,27.3909,27.3525,27.3602,100400.0
2013-01-08 13:50:00,35.62,35.62,35.59,35.61,63400.0,27.3678,27.3678,27.3448,27.3602,63400.0
2013-01-08 13:55:00,35.61,35.66,35.59,35.66,112500.0,27.3602,27.3986,27.3448,27.3986,112500.0
2013-01-08 14:00:00,35.65,35.68,35.63,35.66,159800.0,27.3909,27.4139,27.3755,27.3986,159800.0
2013-01-08 14:05:00,35.66,35.66,35.58,35.59,136200.0,27.3986,27.3986,27.3371,27.3448,136200.0
2013-01-08 14:10:00,35.59,35.63,35.58,35.63,62000.0,27.3448,27.3755,27.3371,27.3755,62000.0
2013-01-08 14:15:00,35.63,35.68,35.62,35.66,153700.0,27.3755,27.4139,27.3678,27.3986,153700.0
2013-01-08 14:20:00,35.65,35.66,35.62,35.66,106900.0,27.3909,27.3986,27.3678,27.3986,106900.0
2013-01-08 14:25:00,35.66,35.68,35.65,35.66,93200.0,27.3986,27.4139,27.3909,27.3986,93200.0
2013-01-08 14:30:00,35.67,35.68,35.65,35.66,75900.0,27.4063,27.4139,27.3909,27.3986,75900.0
2013-01-08 14:35:00,35.66,35.67,35.63,35.65,130100.0,27.3986,27.4063,27.3755,27.3909,130100.0
2013-01-08 14:40:00,35.66,35.68,35.64,35.65,103100.0,27.3986,27.4139,27.3832,27.3909,103100.0
2013-01-08 14:45:00,35.65,35.69,35.64,35.68,98000.0,27.3909,27.4216,27.3832,27.4139,98000.0
2013-01-08 14:50:00,35.67,35.69,35.67,35.67,82100.0,27.4063,27.4216,27.4063,27.4063,82100.0
2013-01-08 14:55:00,35.68,35.68,35.65,35.67,63600.0,27.4139,27.4139,27.3909,27.4063,63600.0
2013-01-08 15:00:00,35.67,35.7,35.66,35.68,108100.0,27.4063,27.4293,27.3986,27.4139,108100.0
2013-01-08 15:05:00,35.68,35.72,35.66,35.72,101400.0,27.4139,27.4447,27.3986,27.4447,101400.0
2013-01-08 15:10:00,35.72,35.73,35.68,35.72,90700.0,27.4447,27.4524,27.4139,27.4447,90700.0
2013-01-08 15:15:00,35.72,35.73,35.68,35.7,107600.0,27.4447,27.4524,27.4139,27.4293,107600.0
2013-01-08 15:20:00,35.69,35.72,35.68,35.68,112600.0,27.4216,27.4447,27.4139,27.4139,112600.0
2013-01-08 15:25:00,35.68,35.72,35.67,35.72,115400.0,27.4139,27.4447,27.4063,27.4447,115400.0
2013-01-08 15:30:00,35.72,35.73,35.68,35.71,131400.0,27.4447,27.4524,27.4139,27.437,131400.0
2013-01-08 15:35:00,35.71,35.71,35.66,35.67,219600.0,27.437,27.437,27.3986,27.4063,219600.0
2013-01-08 15:40:00,35.67,35.67,35.63,35.64,204500.0,27.4063,27.4063,27.3755,27.3832,204500.0
2013-01-08 15:45:00,35.64,35.65,35.6,35.6,437700.0,27.3832,27.3909,27.3525,27.3525,437700.0
2013-01-08 15:50:00,35.61,35.69,35.6,35.66,448000.0,27.3602,27.4216,27.3525,27.3986,448000.0
2013-01-08 15:55:00,35.66,35.72,35.65,35.66,1020600.0,27.3986,27.4447,27.3909,27.3986,1020600.0
2013-01-09 09:30:00,35.8,35.95,35.79,35.88,424400.0,27.5061,27.6214,27.4984,27.5676,424400.0
2013-01-09 09:35:00,35.89,35.9,35.86,35.87,314800.0,27.5753,27.583,27.5522,27.5599,314800.0
2013-01-09 09:40:00,35.88,35.9,35.76,35.77,282400.0,27.5676,27.583,27.4754,27.4831,282400.0
2013-01-09 09:45:00,35.77,36.09,35.76,36.06,668900.0,27.4831,27.7289,27.4754,27.7059,668900.0
2013-01-09 09:50:00,36.06,36.1,36.0,36.01,445900.0,27.7059,27.7366,27.6598,27.6675,445900.0
2013-01-09 09:55:00,36.01,36.03,35.97,35.98,292700.0,27.6675,27.6828,27.6367,27.6444,292700.0
2013-01-09 10:00:00,35.98,36.04,35.98,36.0,633400.0,27.6444,27.6905,27.6444,27.6598,633400.0
2013-01-09 10:05:00,36.0,36.01,35.94,35.94,261400.0,27.6598,27.6675,27.6137,27.6137,261400.0
2013-01-09 10:10:00,35.94,36.01,35.93,36.0,435400.0,27.6137,27.6675,27.606,27.6598,435400.0
2013-01-09 10:15:00,36.0,36.01,35.98,36.0,212200.0,27.6598,27.6675,27.6444,27.6598,212200.0
2013-01-09 10:20:00,36.01,36.03,35.97,35.97,319800.0,27.6675,27.6828,27.6367,27.6367,319800.0
2013-01-09 10:25:00,35.97,35.99,35.94,35.95,167900.0,27.6367,27.6521,27.6137,27.6214,167900.0
2013-01-09 10:30:00,35.94,35.98,35.93,35.93,283000.0,27.6137,27.6444,27.606,27.606,283000.0
2013-01-09 10:35:00,35.93,35.94,35.86,35.86,135800.0,27.606,27.6137,27.5522,27.5522,135800.0
2013-01-09 10:40:00,35.87,35.88,35.82,35.83,176500.0,27.5599,27.5676,27.5215,27.5292,176500.0
2013-01-09 10:45:00,35.82,35.85,35.79,35.81,125000.0,27.5215,27.5445,27.4984,27.5138,125000.0
2013-01-09 10:50:00,35.81,35.84,35.79,35.82,117400.0,27.5138,27.5369,27.4984,27.5215,117400.0
2013-01-09 10:55:00,35.82,35.84,35.8,35.82,96100.0,27.5215,27.5369,27.5061,27.5215,96100.0
2013-01-09 11:00:00,35.82,35.83,35.77,35.81,70400.0,27.5215,27.5292,27.4831,27.5138,70400.0
2013-01-09 11:05:00,35.81,35.87,35.81,35.85,111000.0,27.5138,27.5599,27.5138,27.5445,111000.0
2013-01-09 11:10:00,35.85,35.87,35.84,35.86,61800.0,27.5445,27.5599,27.5369,27.5522,61800.0
2013-01-09 11:15:00,35.86,35.9,35.83,35.83,84500.0,27.5522,27.583,27.5292,27.5292,84500.0
2013-01-09 11:20:00,35.83,35.85,35.8,35.83,103100.0,27.5292,27.5445,27.5061,27.5292,103100.0
2013-01-09 11:25:00,35.84,35.84,35.76,35.77,131800.0,27.5369,27.5369,27.4754,27.4831,131800.0
2013-01-09 11:30:00,35.77,35.84,35.77,35.82,64200.0,27.4831,27.5369,27.4831,27.5215,64200.0
2013-01-09 11:35:00,35.82,35.82,35.77,35.81,123600.0,27.5215,27.5215,27.4831,27.5138,123600.0
2013-01-09 11:40:00,35.82,35.82,35.77,35.78,102200.0,27.5215,27.5215,27.4831,27.4908,102200.0
2013-01-09 11:45:00,35.78,35.79,35.77,35.78,94600.0,27.4908,27.4984,27.4831,27.4908,94600.0
2013-01-09 11:50:00,35.78,35.8,35.71,35.71,145600.0,27.4908,27.5061,27.437,27.437,145600.0
2013-01-09 11:55:00,35.72,35.74,35.7,35.73,149100.0,27.4447,27.46,27.4293,27.4524,149100.0
2013-01-09 12:00:00,35.74,35.77,35.73,35.75,80000.0,27.46,27.4831,27.4524,27.4677,80000.0
2013-01-09 12:05:00,35.77,35.8,35.77,35.79,215300.0,27.4831,27.5061,27.4831,27.4984,215300.0
2013-01-09 12:10:00,35.78,35.81,35.78,35.8,53500.0,27.4908,27.5138,27.4908,27.5061,53500.0
2013-01-09 12:15:00,35.79,35.82,35.78,35.79,93900.0,27.4984,27.5215,27.4908,27.4984,93900.0
2013-01-09 12:20:00,35.8,35.81,35.78,35.79,40000.0,27.5061,27.5138,27.4908,27.4984,40000.0
2013-01-09 12:25:00,35.79,35.79,35.74,35.75,80800.0,27.4984,27.4984,27.46,27.4677,80800.0
2013-01-09 12:30:00,35.75,35.75,35.7,35.72,67700.0,27.4677,27.4677,27.4293,27.4447,67700.0
2013-01-09 12:35:00,35.71,35.72,35.63,35.63,170200.0,27.437,27.4447,27.3755,27.3755,170200.0
2013-01-09 12:40:00,35.63,35.64,35.55,35.55,154100.0,27.3755,27.3832,27.3141,27.3141,154100.0
2013-01-09 12:45:00,35.55,35.57,35.52,35.54,188700.0,27.3141,27.3294,27.291,27.3064,188700.0
2013-01-09 12:50:00,35.54,35.55,35.52,35.52,150100.0,27.3064,27.3141,27.291,27.291,150100.0
2013-01-09 12:55:00,35.52,35.56,35.52,35.56,87900.0,27.291,27.3217,27.291,27.3217,87900.0
2013-01-09 13:00:00,35.56,35.58,35.54,35.57,138900.0,27.3217,27.3371,27.3064,27.3294,138900.0
2013-01-09 13:05:00,35.57,35.6,35.56,35.58,99900.0,27.3294,27.3525,27.3217,27.3371,99900.0
2013-01-09 13:10:00,35.59,35.64,35.59,35.62,114000.0,27.3448,27.3832,27.3448,27.3678,114000.0
2013-01-09 13:15:00,35.62,35.68,35.62,35.68,121100.0,27.3678,27.4139,27.3678,27.4139,121100.0
2013-01-09 13:20:00,35.68,35.68,35.63,35.63,173700.0,27.4139,27.4139,27.3755,27.3755,173700.0
2013-01-09 13:25:00,35.62,35.63,35.58,35.63,141900.0,27.3678,27.3755,27.3371,27.3755,141900.0
2013-01-09 13:30:00,35.62,35.64,35.59,35.61,95600.0,27.3678,27.3832,27.3448,27.3602,95600.0
2013-01-09 13:35:00,35.61,35.67,35.59,35.66,115200.0,27.3602,27.4063,27.3448,27.3986,115200.0
2013-01-09 13:40:00,35.67,35.68,35.62,35.64,64000.0,27.4063,27.4139,27.3678,27.3832,64000.0
2013-01-09 13:45:00,35.63,35.7,35.63,35.66,126100.0,27.3755,27.4293,27.3755,27.3986,126100.0
2013-01-09 13:50:00,35.67,35.71,35.66,35.71,133400.0,27.4063,27.437,27.3986,27.437,133400.0
2013-01-09 13:55:00,35.7,35.71,35.69,35.7,123700.0,27.4293,27.437,27.4216,27.4293,123700.0
2013-01-09 14:00:00,35.71,35.71,35.67,35.7,104500.0,27.437,27.437,27.4063,27.4293,104500.0
2013-01-09 14:05:00,35.7,35.73,35.67,35.73,165000.0,27.4293,27.4524,27.4063,27.4524,165000.0
2013-01-09 14:10:00,35.73,35.8,35.72,35.8,181400.0,27.4524,27.5061,27.4447,27.5061,181400.0
2013-01-09 14:15:00,35.79,35.8,35.76,35.76,156600.0,27.4984,27.5061,27.4754,27.4754,156600.0
2013-01-09 14:20:00,35.77,35.78,35.76,35.77,93100.0,27.4831,27.4908,27.4754,27.4831,93100.0
2013-01-09 14:25:00,35.77,35.81,35.76,35.81,76600.0,27.4831,27.5138,27.4754,27.5138,76600.0
2013-01-09 14:30:00,35.81,35.83,35.79,35.8,107900.0,27.5138,27.5292,27.4984,27.5061,107900.0
2013-01-09 14:35:00,35.8,35.81,35.76,35.78,101300.0,27.5061,27.5138,27.4754,27.4908,101300.0
2013-01-09 14:40:00,35.77,35.78,35.68,35.68,107100.0,27.4831,27.4908,27.4139,27.4139,107100.0
2013-01-09 14:45:00,35.69,35.71,35.67,35.67,100100.0,27.4216,27.437,27.4063,27.4063,100100.0
2013-01-09 14:50:00,35.67,35.69,35.64,35.65,118000.0,27.4063,27.4216,27.3832,27.3909,118000.0
2013-01-09 14:55:00,35.65,35.7,35.62,35.62,114400.0,27.3909,27.4293,27.3678,27.3678,114400.0
2013-01-09 15:00:00,35.63,35.65,35.6,35.65,95100.0,27.3755,27.3909,27.3525,27.3909,95100.0
2013-01-09 15:05:00,35.65,35.69,35.64,35.66,188400.0,27.3909,27.4216,27.3832,27.3986,188400.0
2013-01-09 15:10:00,35.66,35.69,35.65,35.67,201500.0,27.3986,27.4216,27.3909,27.4063,201500.0
2013-01-09 15:15:00,35.67,35.69,35.66,35.68,82800.0,27.4063,27.4216,27.3986,27.4139,82800.0
2013-01-09 15:20:00,35.67,35.76,35.67,35.74,217700.0,27.4063,27.4754,27.4063,27.46,217700.0
2013-01-09 15:25:00,35.75,35.75,35.72,35.73,73500.0,27.4677,27.4677,27.4447,27.4524,73500.0
2013-01-09 15:30:00,35.72,35.74,35.71,35.73,212100.0,27.4447,27.46,27.437,27.4524,212100.0
2013-01-09 15:35:00,35.73,35.76,35.72,35.74,230400.0,27.4524,27.4754,27.4447,27.46,230400.0
2013-01-09 15:40:00,35.74,35.75,35.72,35.75,243400.0,27.46,27.4677,27.4447,27.4677,243400.0
2013-01-09 15:45:00,35.75,35.76,35.73,35.75,262000.0,27.4677,27.4754,27.4524,27.4677,262000.0
2013-01-09 15:50:00,35.74,35.77,35.74,35.75,320400.0,27.46,27.4831,27.46,27.4677,320400.0
2013-01-09 15:55:00,35.75,35.76,35.71,35.75,890000.0,27.4677,27.4754,27.437,27.4677,890000.0
2013-01-10 09:30:00,35.79,35.95,35.75,35.89,463900.0,27.4984,27.6214,27.4677,27.5753,463900.0
2013-01-10 09:35:00,35.88,35.93,35.82,35.89,387700.0,27.5676,27.606,27.5215,27.5753,387700.0
2013-01-10 09:40:00,35.89,35.89,35.76,35.8,285500.0,27.5753,27.5753,27.4754,27.5061,285500.0
2013-01-10 09:45:00,35.8,35.81,35.78,35.8,228700.0,27.5061,27.5138,27.4908,27.5061,228700.0
2013-01-10 09:50:00,35.79,35.83,35.77,35.79,297600.0,27.4984,27.5292,27.4831,27.4984,297600.0
2013-01-10 09:55:00,35.8,35.84,35.78,35.8,334100.0,27.5061,27.5369,27.4908,27.5061,334100.0
2013-01-10 10:00:00,35.8,35.9,35.8,35.87,306100.0,27.5061,27.583,27.5061,27.5599,306100.0
2013-01-10 10:05:00,35.86,35.87,35.81,35.84,227100.0,27.5522,27.5599,27.5138,27.5369,227100.0
2013-01-10 10:10:00,35.83,35.84,35.7,35.71,243800.0,27.5292,27.5369,27.4293,27.437,243800.0
2013-01-10 10:15:00,35.72,35.76,35.7,35.71,288200.0,27.4447,27.4754,27.4293,27.437,288200.0
2013-01-10 10:20:00,35.71,35.78,35.7,35.77,224800.0,27.437,27.4908,27.4293,27.4831,224800.0
2013-01-10 10:25:00,35.77,35.78,35.73,35.75,203500.0,27.4831,27.4908,27.4524,27.4677,203500.0
2013-01-10 10:30:00,35.74,35.76,35.55,35.58,1112700.0,27.46,27.4754,27.3141,27.3371,1112700.0
2013-01-10 10:35:00,35.57,35.66,35.53,35.66,454100.0,27.3294,27.3986,27.2987,27.3986,454100.0
2013-01-10 10:40:00,35.65,35.69,35.6,35.66,266700.0,27.3909,27.4216,27.3525,27.3986,266700.0
2013-01-10 10:45:00,35.66,35.66,35.56,35.56,143500.0,27.3986,27.3986,27.3217,27.3217,143500.0
2013-01-10 10:50:00,35.56,35.64,35.54,35.61,278100.0,27.3217,27.3832,27.3064,27.3602,278100.0
2013-01-10 10:55:00,35.61,35.62,35.57,35.58,185400.0,27.3602,27.3678,27.3294,27.3371,185400.0
2013-01-10 11:00:00,35.58,35.58,35.5,35.52,281300.0,27.3371,27.3371,27.2756,27.291,281300.0
2013-01-10 11:05:00,35.52,35.57,35.51,35.53,252300.0,27.291,27.3294,27.2833,27.2987,252300.0
2013-01-10 11:10:00,35.53,35.54,35.5,35.51,166900.0,27.2987,27.3064,27.2756,27.2833,166900.0
2013-01-10 11:15:00,35.51,35.51,35.46,35.5,242100.0,27.2833,27.2833,27.2449,27.2756,242100.0
2013-01-10 11:20:00,35.5,35.51,35.48,35.49,270700.0,27.2756,27.2833,27.2603,27.268,270700.0
2013-01-10 11:25:00,35.49,35.52,35.48,35.5,202500.0,27.268,27.291,27.2603,27.2756,202500.0
2013-01-10 11:30:00,35.51,35.57,35.5,35.57,170700.0,27.2833,27.3294,27.2756,27.3294,170700.0
2013-01-10 11:35:00,35.56,35.59,35.56,35.57,215200.0,27.3217,27.3448,27.3217,27.3294,215200.0
2013-01-10 11:40:00,35.57,35.58,35.51,35.58,105100.0,27.3294,27.3371,27.2833,27.3371,105100.0
2013-01-10 11:45:00,35.58,35.58,35.52,35.53,112900.0,27.3371,27.3371,27.291,27.2987,112900.0
2013-01-10 11:50:00,35.53,35.56,35.52,35.55,81800.0,27.2987,27.3217,27.291,27.3141,81800.0
2013-01-10 11:55:00,35.55,35.57,35.53,35.56,127300.0,27.3141,27.3294,27.2987,27.3217,127300.0
2013-01-10 12:00:00,35.55,35.57,35.53,35.55,160800.0,27.3141,27.3294,27.2987,27.3141,160800.0
2013-01-10 12:05:00,35.55,35.59,35.53,35.58,170800.0,27.3141,27.3448,27.2987,27.3371,170800.0
2013-01-10 12:10:00,35.58,35.6,35.56,35.59,49300.0,27.3371,27.3525,27.3217,27.3448,49300.0
2013-01-10 12:15:00,35.59,35.62,35.58,35.61,168000.0,27.3448,27.3678,27.3371,27.3602,168000.0
2013-01-10 12:20:00,35.61,35.63,35.57,35.58,116800.0,27.3602,27.3755,27.3294,27.3371,116800.0
2013-01-10 12:25:00,35.58,35.59,35.57,35.57,75000.0,27.3371,27.3448,27.3294,27.3294,75000.0
2013-01-10 12:30:00,35.58,35.59,35.57,35.58,39300.0,27.3371,27.3448,27.3294,27.3371,39300.0
2013-01-10 12:35:00,35.58,35.59,35.56,35.58,162100.0,27.3371,27.3448,27.3217,27.3371,162100.0
2013-01-10 12:40:00,35.59,35.6,35.56,35.57,114000.0,27.3448,27.3525,27.3217,27.3294,114000.0
2013-01-10 12:45:00,35.58,35.59,35.57,35.57,176400.0,27.3371,27.3448,27.3294,27.3294,176400.0
2013-01-10 12:50:00,35.58,35.59,35.55,35.58,154900.0,27.3371,27.3448,27.3141,27.3371,154900.0
2013-01-10 12:55:00,35.58,35.61,35.56,35.61,194700.0,27.3371,27.3602,27.3217,27.3602,194700.0
2013-01-10 13:00:00,35.6,35.62,35.58,35.61,119300.0,27.3525,27.3678,27.3371,27.3602,119300.0
2013-01-10 13:05:00,35.62,35.66,35.62,35.65,122500.0,27.3678,27.3986,27.3678,27.3909,122500.0
2013-01-10 13:10:00,35.64,35.68,35.63,35.67,146500.0,27.3832,27.4139,27.3755,27.4063,146500.0
2013-01-10 13:15:00,35.67,35.67,35.64,35.65,100100.0,27.4063,27.4063,27.3832,27.3909,100100.0
2013-01-10 13:20:00,35.64,35.67,35.64,35.66,151700.0,27.3832,27.4063,27.3832,27.3986,151700.0
2013-01-10 13:25:00,35.65,35.66,35.64,35.64,34900.0,27.3909,27.3986,27.3832,27.3832,34900.0
2013-01-10 13:30:00,35.65,35.66,35.62,35.65,94000.0,27.3909,27.3986,27.3678,27.3909,94000.0
2013-01-10 13:35:00,35.65,35.68,35.64,35.66,221300.0,27.3909,27.4139,27.3832,27.3986,221300.0
2013-01-10 13:40:00,35.67,35.7,35.66,35.68,66400.0,27.4063,27.4293,27.3986,27.4139,66400.0
2013-01-10 13:45:00,35.68,35.7,35.67,35.7,86900.0,27.4139,27.4293,27.4063,27.4293,86900.0
2013-01-10 13:50:00,35.7,35.73,35.7,35.73,111800.0,27.4293,27.4524,27.4293,27.4524,111800.0
2013-01-10 13:55:00,35.73,35.76,35.7,35.72,179800.0,27.4524,27.4754,27.4293,27.4447,179800.0
2013-01-10 14:00:00,35.72,35.74,35.71,35.73,77900.0,27.4447,27.46,27.437,27.4524,77900.0
2013-01-10 14:05:00,35.72,35.73,35.7,35.7,210400.0,27.4447,27.4524,27.4293,27.4293,210400.0
2013-01-10 14:10:00,35.7,35.72,35.67,35.69,146000.0,27.4293,27.4447,27.4063,27.4216,146000.0
2013-01-10 14:15:00,35.69,35.71,35.66,35.66,150800.0,27.4216,27.437,27.3986,27.3986,150800.0
2013-01-10 14:20:00,35.67,35.69,35.66,35.67,220600.0,27.4063,27.4216,27.3986,27.4063,220600.0
2013-01-10 14:25:00,35.67,35.67,35.64,35.66,157800.0,27.4063,27.4063,27.3832,27.3986,157800.0
2013-01-10 14:30:00,35.66,35.68,35.65,35.66,126300.0,27.3986,27.4139,27.3909,27.3986,126300.0
2013-01-10 14:35:00,35.66,35.7,35.66,35.7,348100.0,27.3986,27.4293,27.3986,27.4293,348100.0
2013-01-10 14:40:00,35.69,35.74,35.67,35.73,339300.0,27.4216,27.46,27.4063,27.4524,339300.0
2013-01-10 14:45:00,35.73,35.74,35.7,35.72,120800.0,27.4524,27.46,27.4293,27.4447,120800.0
2013-01-10 14:50:00,35.72,35.75,35.72,35.73,283100.0,27.4447,27.4677,27.4447,27.4524,283100.0
2013-01-10 14:55:00,35.73,35.74,35.7,35.72,154900.0,27.4524,27.46,27.4293,27.4447,154900.0
2013-01-10 15:00:00,35.72,35.72,35.69,35.72,341700.0,27.4447,27.4447,27.4216,27.4447,341700.0
2013-01-10 15:05:00,35.71,35.75,35.7,35.75,96200.0,27.437,27.4677,27.4293,27.4677,96200.0
2013-01-10 15:10:00,35.75,35.76,35.71,35.73,198300.0,27.4677,27.4754,27.437,27.4524,198300.0
2013-01-10 15:15:00,35.72,35.76,35.72,35.75,243300.0,27.4447,27.4754,27.4447,27.4677,243300.0
2013-01-10 15:20:00,35.75,35.79,35.73,35.77,224200.0,27.4677,27.4984,27.4524,27.4831,224200.0
2013-01-10 15:25:00,35.77,35.8,35.77,35.79,230000.0,27.4831,27.5061,27.4831,27.4984,230000.0
2013-01-10 15:30:00,35.79,35.81,35.75,35.78,349500.0,27.4984,27.5138,27.4677,27.4908,349500.0
2013-01-10 15:35:00,35.78,35.82,35.77,35.81,243300.0,27.4908,27.5215,27.4831,27.5138,243300.0
2013-01-10 15:40:00,35.8,35.81,35.79,35.8,224600.0,27.5061,27.5138,27.4984,27.5061,224600.0
2013-01-10 15:45:00,35.81,35.85,35.8,35.84,280800.0,27.5138,27.5445,27.5061,27.5369,280800.0
2013-01-10 15:50:00,35.84,35.85,35.84,35.84,241700.0,27.5369,27.5445,27.5369,27.5369,241700.0
2013-01-10 15:55:00,35.84,35.88,35.77,35.8,1077300.0,27.5369,27.5676,27.4831,27.5061,1077300.0
2013-01-11 09:30:00,35.97,36.0,35.82,35.87,320800.0,27.6367,27.6598,27.5215,27.5599,320800.0
2013-01-11 09:35:00,35.88,35.89,35.8,35.83,241100.0,27.5676,27.5753,27.5061,27.5292,241100.0
2013-01-11 09:40:00,35.83,35.84,35.73,35.78,406000.0,27.5292,27.5369,27.4524,27.4908,406000.0
2013-01-11 09:45:00,35.78,35.82,35.72,35.74,237700.0,27.4908,27.5215,27.4447,27.46,237700.0
2013-01-11 09:50:00,35.74,35.74,35.65,35.7,346400.0,27.46,27.46,27.3909,27.4293,346400.0
2013-01-11 09:55:00,35.68,35.7,35.6,35.66,296100.0,27.4139,27.4293,27.3525,27.3986,296100.0
2013-01-11 10:00:00,35.65,35.68,35.49,35.56,391500.0,27.3909,27.4139,27.268,27.3217,391500.0
2013-01-11 10:05:00,35.56,35.56,35.38,35.43,547000.0,27.3217,27.3217,27.1834,27.2219,547000.0
2013-01-11 10:10:00,35.43,35.5,35.43,35.44,251000.0,27.2219,27.2756,27.2219,27.2295,251000.0
2013-01-11 10:15:00,35.44,35.47,35.43,35.45,313200.0,27.2295,27.2526,27.2219,27.2372,313200.0
2013-01-11 10:20:00,35.45,35.46,35.39,35.44,215800.0,27.2372,27.2449,27.1911,27.2295,215800.0
2013-01-11 10:25:00,35.44,35.44,35.4,35.41,132200.0,27.2295,27.2295,27.1988,27.2065,132200.0
2013-01-11 10:30:00,35.4,35.41,35.35,35.36,296300.0,27.1988,27.2065,27.1604,27.1681,296300.0
2013-01-11 10:35:00,35.36,35.39,35.3,35.36,336600.0,27.1681,27.1911,27.122,27.1681,336600.0
2013-01-11 10:40:00,35.35,35.41,35.34,35.37,188000.0,27.1604,27.2065,27.1527,27.1758,188000.0
2013-01-11 10:45:00,35.36,35.44,35.36,35.44,189300.0,27.1681,27.2295,27.1681,27.2295,189300.0
2013-01-11 10:50:00,35.44,35.48,35.42,35.45,152700.0,27.2295,27.2603,27.2142,27.2372,152700.0
2013-01-11 10:55:00,35.45,35.46,35.38,35.4,153500.0,27.2372,27.2449,27.1834,27.1988,153500.0
2013-01-11 11:00:00,35.4,35.45,35.4,35.45,83300.0,27.1988,27.2372,27.1988,27.2372,83300.0
2013-01-11 11:05:00,35.45,35.54,35.45,35.52,167700.0,27.2372,27.3064,27.2372,27.291,167700.0
2013-01-11 11:10:00,35.52,35.52,35.47,35.47,79400.0,27.291,27.291,27.2526,27.2526,79400.0
2013-01-11 11:15:00,35.48,35.49,35.45,35.46,108400.0,27.2603,27.268,27.2372,27.2449,108400.0
2013-01-11 11:20:00,35.46,35.49,35.45,35.48,56700.0,27.2449,27.268,27.2372,27.2603,56700.0
2013-01-11 11:25:00,35.48,35.49,35.45,35.45,102800.0,27.2603,27.268,27.2372,27.2372,102800.0
2013-01-11 11:30:00,35.45,35.48,35.42,35.46,137900.0,27.2372,27.2603,27.2142,27.2449,137900.0
2013-01-11 11:35:00,35.46,35.48,35.45,35.45,46000.0,27.2449,27.2603,27.2372,27.2372,46000.0
2013-01-11 11:40:00,35.45,35.47,35.43,35.44,66400.0,27.2372,27.2526,27.2219,27.2295,66400.0
2013-01-11 11:45:00,35.44,35.44,35.38,35.38,138500.0,27.2295,27.2295,27.1834,27.1834,138500.0
2013-01-11 11:50:00,35.38,35.43,35.36,35.43,257600.0,27.1834,27.2219,27.1681,27.2219,257600.0
2013-01-11 11:55:00,35.42,35.48,35.42,35.46,73100.0,27.2142,27.2603,27.2142,27.2449,73100.0
2013-01-11 12:00:00,35.45,35.46,35.44,35.44,42200.0,27.2372,27.2449,27.2295,27.2295,42200.0
2013-01-11 12:05:00,35.44,35.48,35.44,35.47,125700.0,27.2295,27.2603,27.2295,27.2526,125700.0
2013-01-11 12:10:00,35.47,35.51,35.46,35.49,80200.0,27.2526,27.2833,27.2449,27.268,80200.0
2013-01-11 12:15:00,35.49,35.5,35.46,35.47,51800.0,27.268,27.2756,27.2449,27.2526,51800.0
2013-01-11 12:20:00,35.47,35.47,35.43,35.44,72900.0,27.2526,27.2526,27.2219,27.2295,72900.0
2013-01-11 12:25:00,35.44,35.44,35.42,35.43,98600.0,27.2295,27.2295,27.2142,27.2219,98600.0
2013-01-11 12:30:00,35.44,35.44,35.41,35.43,77600.0,27.2295,27.2295,27.2065,27.2219,77600.0
2013-01-11 12:35:00,35.43,35.44,35.42,35.43,46100.0,27.2219,27.2295,27.2142,27.2219,46100.0
2013-01-11 12:40:00,35.44,35.44,35.41,35.41,128800.0,27.2295,27.2295,27.2065,27.2065,128800.0
2013-01-11 12:45:00,35.41,35.45,35.41,35.45,47900.0,27.2065,27.2372,27.2065,27.2372,47900.0
2013-01-11 12:50:00,35.45,35.49,35.45,35.48,166800.0,27.2372,27.268,27.2372,27.2603,166800.0
2013-01-11 12:55:00,35.48,35.54,35.48,35.54,97100.0,27.2603,27.3064,27.2603,27.3064,97100.0
2013-01-11 13:00:00,35.54,35.55,35.53,35.55,111900.0,27.3064,27.3141,27.2987,27.3141,111900.0
2013-01-11 13:05:00,35.54,35.55,35.52,35.52,175300.0,27.3064,27.3141,27.291,27.291,175300.0
2013-01-11 13:10:00,35.52,35.52,35.46,35.47,86500.0,27.291,27.291,27.2449,27.2526,86500.0
2013-01-11 13:15:00,35.48,35.48,35.43,35.45,119800.0,27.2603,27.2603,27.2219,27.2372,119800.0
2013-01-11 13:20:00,35.46,35.47,35.39,35.45,588000.0,27.2449,27.2526,27.1911,27.2372,588000.0
2013-01-11 13:25:00,35.46,35.46,35.35,35.36,438500.0,27.2449,27.2449,27.1604,27.1681,438500.0
2013-01-11 13:30:00,35.35,35.41,35.32,35.41,186800.0,27.1604,27.2065,27.1373,27.2065,186800.0
2013-01-11 13:35:00,35.41,35.41,35.38,35.38,188400.0,27.2065,27.2065,27.1834,27.1834,188400.0
2013-01-11 13:40:00,35.38,35.39,35.34,35.35,132300.0,27.1834,27.1911,27.1527,27.1604,132300.0
2013-01-11 13:45:00,35.35,35.35,35.31,35.33,179700.0,27.1604,27.1604,27.1297,27.145,179700.0
2013-01-11 13:50:00,35.33,35.33,35.3,35.3,97200.0,27.145,27.145,27.122,27.122,97200.0
2013-01-11 13:55:00,35.3,35.31,35.25,35.27,341800.0,27.122,27.1297,27.0836,27.0989,341800.0
2013-01-11 14:00:00,35.27,35.28,35.25,35.25,119100.0,27.0989,27.1066,27.0836,27.0836,119100.0
2013-01-11 14:05:00,35.26,35.27,35.25,35.27,173800.0,27.0912,27.0989,27.0836,27.0989,173800.0
2013-01-11 14:10:00,35.27,35.27,35.24,35.25,221700.0,27.0989,27.0989,27.0759,27.0836,221700.0
2013-01-11 14:15:00,35.25,35.26,35.24,35.26,120200.0,27.0836,27.0912,27.0759,27.0912,120200.0
2013-01-11 14:20:00,35.26,35.28,35.25,35.27,402500.0,27.0912,27.1066,27.0836,27.0989,402500.0
2013-01-11 14:25:00,35.27,35.27,35.22,35.22,213500.0,27.0989,27.0989,27.0605,27.0605,213500.0
2013-01-11 14:30:00,35.22,35.23,35.2,35.2,199900.0,27.0605,27.0682,27.0451,27.0451,199900.0
2013-01-11 14:35:00,35.2,35.22,35.2,35.22,133900.0,27.0451,27.0605,27.0451,27.0605,133900.0
2013-01-11 14:40:00,35.22,35.23,35.18,35.19,231100.0,27.0605,27.0682,27.0298,27.0375,231100.0
2013-01-11 14:45:00,35.18,35.22,35.18,35.2,153500.0,27.0298,27.0605,27.0298,27.0451,153500.0
2013-01-11 14:50:00,35.19,35.2,35.14,35.15,188700.0,27.0375,27.0451,26.999,27.0067,188700.0
2013-01-11 14:55:00,35.15,35.15,35.09,35.09,377900.0,27.0067,27.0067,26.9606,26.9606,377900.0
2013-01-11 15:00:00,35.1,35.12,35.08,35.09,302000.0,26.9683,26.9837,26.9529,26.9606,302000.0
2013-01-11 15:05:00,35.09,35.16,35.09,35.16,142500.0,26.9606,27.0144,26.9606,27.0144,142500.0
2013-01-11 15:10:00,35.16,35.17,35.14,35.16,230000.0,27.0144,27.0221,26.999,27.0144,230000.0
2013-01-11 15:15:00,35.16,35.22,35.15,35.22,245100.0,27.0144,27.0605,27.0067,27.0605,245100.0
2013-01-11 15:20:00,35.21,35.28,35.2,35.26,213000.0,27.0528,27.1066,27.0451,27.0912,213000.0
2013-01-11 15:25:00,35.26,35.27,35.24,35.25,198000.0,27.0912,27.0989,27.0759,27.0836,198000.0
2013-01-11 15:30:00,35.25,35.27,35.24,35.26,236300.0,27.0836,27.0989,27.0759,27.0912,236300.0
2013-01-11 15:35:00,35.26,35.29,35.25,35.29,261200.0,27.0912,27.1143,27.0836,27.1143,261200.0
2013-01-11 15:40:00,35.29,35.29,35.26,35.28,361300.0,27.1143,27.1143,27.0912,27.1066,361300.0
2013-01-11 15:45:00,35.29,35.29,35.26,35.27,335100.0,27.1143,27.1143,27.0912,27.0989,335100.0
2013-01-11 15:50:00,35.27,35.28,35.26,35.27,333400.0,27.0989,27.1066,27.0912,27.0989,333400.0
2013-01-11 15:55:00,35.28,35.28,35.2,35.22,1055100.0,27.1066,27.1066,27.0451,27.0605,1055100.0
2013-01-14 09:30:00,35.19,35.33,35.18,35.19,730300.0,27.0375,27.145,27.0298,27.0375,730300.0
2013-01-14 09:35:00,35.2,35.23,35.05,35.1,364300.0,27.0451,27.0682,26.9299,26.9683,364300.0
2013-01-14 09:40:00,35.11,35.15,34.85,34.86,632300.0,26.976,27.0067,26.7762,26.7839,632300.0
2013-01-14 09:45:00,34.87,34.92,34.85,34.9,383200.0,26.7916,26.83,26.7762,26.8146,383200.0
2013-01-14 09:50:00,34.9,34.92,34.76,34.77,364100.0,26.8146,26.83,26.7071,26.7148,364100.0
2013-01-14 09:55:00,34.78,34.83,34.73,34.74,446800.0,26.7224,26.7609,26.684,26.6917,446800.0
2013-01-14 10:00:00,34.73,34.76,34.7,34.7,407300.0,26.684,26.7071,26.661,26.661,407300.0
2013-01-14 10:05:00,34.7,34.73,34.62,34.63,282200.0,26.661,26.684,26.5995,26.6072,282200.0
2013-01-14 10:10:00,34.62,34.68,34.59,34.63,395700.0,26.5995,26.6456,26.5765,26.6072,395700.0
2013-01-14 10:15:00,34.63,34.7,34.6,34.66,365100.0,26.6072,26.661,26.5841,26.6302,365100.0
2013-01-14 10:20:00,34.65,34.7,34.56,34.67,341900.0,26.6226,26.661,26.5534,26.6379,341900.0
2013-01-14 10:25:00,34.66,34.68,34.58,34.59,223800.0,26.6302,26.6456,26.5688,26.5765,223800.0
2013-01-14 10:30:00,34.59,34.62,34.58,34.6,303500.0,26.5765,26.5995,26.5688,26.5841,303500.0
2013-01-14 10:35:00,34.6,34.61,34.58,34.58,257900.0,26.5841,26.5918,26.5688,26.5688,257900.0
2013-01-14 10:40:00,34.58,34.61,34.58,34.6,233200.0,26.5688,26.5918,26.5688,26.5841,233200.0
2013-01-14 10:45:00,34.61,34.61,34.56,34.57,267900.0,26.5918,26.5918,26.5534,26.5611,267900.0
2013-01-14 10:50:00,34.58,34.62,34.57,34.62,184700.0,26.5688,26.5995,26.5611,26.5995,184700.0
2013-01-14 10:55:00,34.62,34.72,34.61,34.71,264400.0,26.5995,26.6763,26.5918,26.6687,264400.0
2013-01-14 11:00:00,34.7,34.75,34.69,34.72,277100.0,26.661,26.6994,26.6533,26.6763,277100.0
2013-01-14 11:05:00,34.72,34.73,34.69,34.71,134900.0,26.6763,26.684,26.6533,26.6687,134900.0
2013-01-14 11:10:00,34.72,34.72,34.69,34.7,146800.0,26.6763,26.6763,26.6533,26.661,146800.0
2013-01-14 11:15:00,34.69,34.79,34.69,34.79,136900.0,26.6533,26.7301,26.6533,26.7301,136900.0
2013-01-14 11:20:00,34.79,34.8,34.75,34.75,160600.0,26.7301,26.7378,26.6994,26.6994,160600.0
2013-01-14 11:25:00,34.75,34.79,34.74,34.77,182000.0,26.6994,26.7301,26.6917,26.7148,182000.0
2013-01-14 11:30:00,34.78,34.82,34.77,34.8,255800.0,26.7224,26.7532,26.7148,26.7378,255800.0
2013-01-14 11:35:00,34.8,34.8,34.76,34.76,134900.0,26.7378,26.7378,26.7071,26.7071,134900.0
2013-01-14 11:40:00,34.77,34.77,34.72,34.77,161900.0,26.7148,26.7148,26.6763,26.7148,161900.0
2013-01-14 11:45:00,34.77,34.81,34.76,34.8,118600.0,26.7148,26.7455,26.7071,26.7378,118600.0
2013-01-14 11:50:00,34.79,34.81,34.79,34.8,64100.0,26.7301,26.7455,26.7301,26.7378,64100.0
2013-01-14 11:55:00,34.81,34.81,34.78,34.79,60500.0,26.7455,26.7455,26.7224,26.7301,60500.0
2013-01-14 12:00:00,34.8,34.81,34.78,34.79,109300.0,26.7378,26.7455,26.7224,26.7301,109300.0
2013-01-14 12:05:00,34.79,34.8,34.78,34.78,59700.0,26.7301,26.7378,26.7224,26.7224,59700.0
2013-01-14 12:10:00,34.78,34.81,34.75,34.77,88100.0,26.7224,26.7455,26.6994,26.7148,88100.0
2013-01-14 12:15:00,34.78,34.79,34.72,34.74,69500.0,26.7224,26.7301,26.6763,26.6917,69500.0
2013-01-14 12:20:00,34.74,34.76,34.71,34.74,91600.0,26.6917,26.7071,26.6687,26.6917,91600.0
2013-01-14 12:25:00,34.75,34.8,34.74,34.8,86700.0,26.6994,26.7378,26.6917,26.7378,86700.0
2013-01-14 12:30:00,34.79,34.8,34.78,34.78,64500.0,26.7301,26.7378,26.7224,26.7224,64500.0
2013-01-14 12:35:00,34.78,34.8,34.77,34.78,84800.0,26.7224,26.7378,26.7148,26.7224,84800.0
2013-01-14 12:40:00,34.78,34.78,34.77,34.77,20600.0,26.7224,26.7224,26.7148,26.7148,20600.0
2013-01-14 12:45:00,34.77,34.78,34.73,34.75,115300.0,26.7148,26.7224,26.684,26.6994,115300.0
2013-01-14 12:50:00,34.75,34.79,34.72,34.79,94300.0,26.6994,26.7301,26.6763,26.7301,94300.0
2013-01-14 12:55:00,34.79,34.8,34.78,34.79,72900.0,26.7301,26.7378,26.7224,26.7301,72900.0
2013-01-14 13:00:00,34.8,34.8,34.74,34.76,83500.0,26.7378,26.7378,26.6917,26.7071,83500.0
2013-01-14 13:05:00,34.76,34.79,34.75,34.78,44000.0,26.7071,26.7301,26.6994,26.7224,44000.0
2013-01-14 13:10:00,34.77,34.84,34.76,34.83,102500.0,26.7148,26.7685,26.7071,26.7609,102500.0
2013-01-14 13:15:00,34.84,34.85,34.82,34.85,151400.0,26.7685,26.7762,26.7532,26.7762,151400.0
2013-01-14 13:20:00,34.85,34.86,34.84,34.86,82900.0,26.7762,26.7839,26.7685,26.7839,82900.0
2013-01-14 13:25:00,34.86,34.88,34.84,34.84,229900.0,26.7839,26.7993,26.7685,26.7685,229900.0
2013-01-14 13:30:00,34.85,34.89,34.84,34.88,127000.0,26.7762,26.807,26.7685,26.7993,127000.0
2013-01-14 13:35:00,34.89,34.9,34.85,34.89,206900.0,26.807,26.8146,26.7762,26.807,206900.0
2013-01-14 13:40:00,34.89,34.89,34.86,34.89,88700.0,26.807,26.807,26.7839,26.807,88700.0
2013-01-14 13:45:00,34.89,34.89,34.84,34.86,240800.0,26.807,26.807,26.7685,26.7839,240800.0
2013-01-14 13:50:00,34.87,34.87,34.8,34.83,148200.0,26.7916,26.7916,26.7378,26.7609,148200.0
2013-01-14 13:55:00,34.83,34.85,34.81,34.84,141500.0,26.7609,26.7762,26.7455,26.7685,141500.0
2013-01-14 14:00:00,34.84,34.85,34.79,34.84,228000.0,26.7685,26.7762,26.7301,26.7685,228000.0
2013-01-14 14:05:00,34.85,34.86,34.82,34.85,156800.0,26.7762,26.7839,26.7532,26.7762,156800.0
2013-01-14 14:10:00,34.84,34.88,34.84,34.85,98100.0,26.7685,26.7993,26.7685,26.7762,98100.0
2013-01-14 14:15:00,34.85,34.88,34.84,34.87,136100.0,26.7762,26.7993,26.7685,26.7916,136100.0
2013-01-14 14:20:00,34.88,34.9,34.86,34.87,95600.0,26.7993,26.8146,26.7839,26.7916,95600.0
2013-01-14 14:25:00,34.87,34.9,34.86,34.9,162100.0,26.7916,26.8146,26.7839,26.8146,162100.0
2013-01-14 14:30:00,34.9,34.94,34.89,34.92,163400.0,26.8146,26.8454,26.807,26.83,163400.0
2013-01-14 14:35:00,34.92,34.93,34.9,34.92,100000.0,26.83,26.8377,26.8146,26.83,100000.0
2013-01-14 14:40:00,34.92,34.94,34.9,34.94,211200.0,26.83,26.8454,26.8146,26.8454,211200.0
2013-01-14 14:45:00,34.94,34.97,34.9,34.97,171200.0,26.8454,26.8684,26.8146,26.8684,171200.0
2013-01-14 14:50:00,34.97,34.98,34.95,34.96,103500.0,26.8684,26.8761,26.8531,26.8607,103500.0
2013-01-14 14:55:00,34.96,34.96,34.92,34.93,72100.0,26.8607,26.8607,26.83,26.8377,72100.0
2013-01-14 15:00:00,34.93,34.97,34.92,34.96,159800.0,26.8377,26.8684,26.83,26.8607,159800.0
2013-01-14 15:05:00,34.96,35.04,34.96,35.04,184800.0,26.8607,26.9222,26.8607,26.9222,184800.0
2013-01-14 15:10:00,35.03,35.07,35.0,35.01,226100.0,26.9145,26.9453,26.8915,26.8992,226100.0
2013-01-14 15:15:00,35.01,35.05,35.0,35.05,107700.0,26.8992,26.9299,26.8915,26.9299,107700.0
2013-01-14 15:20:00,35.05,35.09,35.04,35.09,173700.0,26.9299,26.9606,26.9222,26.9606,173700.0
2013-01-14 15:25:00,35.09,35.09,35.02,35.02,176200.0,26.9606,26.9606,26.9068,26.9068,176200.0
2013-01-14 15:30:00,35.02,35.03,34.96,34.96,337600.0,26.9068,26.9145,26.8607,26.8607,337600.0
2013-01-14 15:35:00,34.96,34.97,34.91,34.95,249800.0,26.8607,26.8684,26.8223,26.8531,249800.0
2013-01-14 15:40:00,34.95,35.0,34.92,35.0,321200.0,26.8531,26.8915,26.83,26.8915,321200.0
2013-01-14 15:45:00,34.99,35.04,34.99,35.04,300400.0,26.8838,26.9222,26.8838,26.9222,300400.0
2013-01-14 15:50:00,35.04,35.04,34.92,34.98,521400.0,26.9222,26.9222,26.83,26.8761,521400.0
2013-01-14 15:55:00,34.99,35.06,34.97,35.06,689800.0,26.8838,26.9376,26.8684,26.9376,689800.0
2013-01-15 09:30:00,34.81,34.81,34.6,34.7,430800.0,26.7455,26.7455,26.5841,26.661,430800.0
2013-01-15 09:35:00,34.69,34.84,34.67,34.82,323800.0,26.6533,26.7685,26.6379,26.7532,323800.0
2013-01-15 09:40:00,34.82,34.94,34.77,34.94,282000.0,26.7532,26.8454,26.7148,26.8454,282000.0
2013-01-15 09:45:00,34.94,34.98,34.93,34.98,481400.0,26.8454,26.8761,26.8377,26.8761,481400.0
2013-01-15 09:50:00,34.97,35.07,34.97,35.0,453500.0,26.8684,26.9453,26.8684,26.8915,453500.0
2013-01-15 09:55:00,35.0,35.09,34.97,35.04,246000.0,26.8915,26.9606,26.8684,26.9222,246000.0
2013-01-15 10:00:00,35.04,35.1,35.0,35.06,141500.0,26.9222,26.9683,26.8915,26.9376,141500.0
2013-01-15 10:05:00,35.06,35.06,35.01,35.05,143700.0,26.9376,26.9376,26.8992,26.9299,143700.0
2013-01-15 10:10:00,35.04,35.06,35.01,35.05,185000.0,26.9222,26.9376,26.8992,26.9299,185000.0
2013-01-15 10:15:00,35.05,35.06,35.01,35.01,104000.0,26.9299,26.9376,26.8992,26.8992,104000.0
2013-01-15 10:20:00,35.01,35.04,34.98,35.02,144100.0,26.8992,26.9222,26.8761,26.9068,144100.0
2013-01-15 10:25:00,35.01,35.02,34.94,34.97,116500.0,26.8992,26.9068,26.8454,26.8684,116500.0
2013-01-15 10:30:00,34.97,34.97,34.93,34.93,119600.0,26.8684,26.8684,26.8377,26.8377,119600.0
2013-01-15 10:35:00,34.93,34.94,34.87,34.88,102500.0,26.8377,26.8454,26.7916,26.7993,102500.0
2013-01-15 10:40:00,34.87,34.92,34.87,34.91,62700.0,26.7916,26.83,26.7916,26.8223,62700.0
2013-01-15 10:45:00,34.92,35.01,34.91,34.99,115100.0,26.83,26.8992,26.8223,26.8838,115100.0
2013-01-15 10:50:00,34.98,34.99,34.94,34.94,59600.0,26.8761,26.8838,26.8454,26.8454,59600.0
2013-01-15 10:55:00,34.94,35.02,34.94,35.0,118800.0,26.8454,26.9068,26.8454,26.8915,118800.0
2013-01-15 11:00:00,35.0,35.06,35.0,35.05,97600.0,26.8915,26.9376,26.8915,26.9299,97600.0
2013-01-15 11:05:00,35.05,35.06,35.0,35.01,151200.0,26.9299,26.9376,26.8915,26.8992,151200.0
2013-01-15 11:10:00,35.01,35.01,34.92,34.92,81400.0,26.8992,26.8992,26.83,26.83,81400.0
2013-01-15 11:15:00,34.93,34.95,34.88,34.88,113600.0,26.8377,26.8531,26.7993,26.7993,113600.0
2013-01-15 11:20:00,34.89,34.93,34.87,34.93,74200.0,26.807,26.8377,26.7916,26.8377,74200.0
2013-01-15 11:25:00,34.92,34.95,34.9,34.95,76600.0,26.83,26.8531,26.8146,26.8531,76600.0
2013-01-15 11:30:00,34.95,34.99,34.91,34.92,189700.0,26.8531,26.8838,26.8223,26.83,189700.0
2013-01-15 11:35:00,34.93,34.94,34.9,34.92,68000.0,26.8377,26.8454,26.8146,26.83,68000.0
2013-01-15 11:40:00,34.93,34.97,34.9,34.93,168600.0,26.8377,26.8684,26.8146,26.8377,168600.0
2013-01-15 11:45:00,34.93,34.93,34.88,34.92,95800.0,26.8377,26.8377,26.7993,26.83,95800.0
2013-01-15 11:50:00,34.92,34.93,34.9,34.91,93500.0,26.83,26.8377,26.8146,26.8223,93500.0
2013-01-15 11:55:00,34.91,34.93,34.84,34.84,167700.0,26.8223,26.8377,26.7685,26.7685,167700.0
2013-01-15 12:00:00,34.84,34.89,34.84,34.86,84000.0,26.7685,26.807,26.7685,26.7839,84000.0
2013-01-15 12:05:00,34.86,34.88,34.85,34.87,30400.0,26.7839,26.7993,26.7762,26.7916,30400.0
2013-01-15 12:10:00,34.88,34.88,34.86,34.88,41700.0,26.7993,26.7993,26.7839,26.7993,41700.0
2013-01-15 12:15:00,34.88,34.91,34.85,34.89,72500.0,26.7993,26.8223,26.7762,26.807,72500.0
2013-01-15 12:20:00,34.88,34.9,34.86,34.88,47200.0,26.7993,26.8146,26.7839,26.7993,47200.0
2013-01-15 12:25:00,34.88,34.89,34.86,34.86,56900.0,26.7993,26.807,26.7839,26.7839,56900.0
2013-01-15 12:30:00,34.87,34.93,34.86,34.93,101400.0,26.7916,26.8377,26.7839,26.8377,101400.0
2013-01-15 12:35:00,34.92,34.93,34.9,34.91,116100.0,26.83,26.8377,26.8146,26.8223,116100.0
2013-01-15 12:40:00,34.91,34.93,34.91,34.91,57700.0,26.8223,26.8377,26.8223,26.8223,57700.0
2013-01-15 12:45:00,34.91,34.92,34.86,34.87,74800.0,26.8223,26.83,26.7839,26.7916,74800.0
2013-01-15 12:50:00,34.87,34.88,34.86,34.86,30800.0,26.7916,26.7993,26.7839,26.7839,30800.0
2013-01-15 12:55:00,34.85,34.87,34.84,34.87,113300.0,26.7762,26.7916,26.7685,26.7916,113300.0
2013-01-15 13:00:00,34.86,34.87,34.85,34.87,38300.0,26.7839,26.7916,26.7762,26.7916,38300.0
2013-01-15 13:05:00,34.86,34.89,34.86,34.87,120200.0,26.7839,26.807,26.7839,26.7916,120200.0
2013-01-15 13:10:00,34.87,34.89,34.85,34.89,75400.0,26.7916,26.807,26.7762,26.807,75400.0
2013-01-15 13:15:00,34.88,34.9,34.86,34.87,120000.0,26.7993,26.8146,26.7839,26.7916,120000.0
2013-01-15 13:20:00,34.87,34.89,34.87,34.89,117800.0,26.7916,26.807,26.7916,26.807,117800.0
2013-01-15 13:25:00,34.89,34.89,34.85,34.86,61500.0,26.807,26.807,26.7762,26.7839,61500.0
2013-01-15 13:30:00,34.86,34.87,34.82,34.84,92500.0,26.7839,26.7916,26.7532,26.7685,92500.0
2013-01-15 13:35:00,34.83,34.87,34.82,34.84,74900.0,26.7609,26.7916,26.7532,26.7685,74900.0
2013-01-15 13:40:00,34.85,34.85,34.8,34.82,82100.0,26.7762,26.7762,26.7378,26.7532,82100.0
2013-01-15 13:45:00,34.82,34.84,34.8,34.82,65700.0,26.7532,26.7685,26.7378,26.7532,65700.0
2013-01-15 13:50:00,34.82,34.82,34.75,34.77,253900.0,26.7532,26.7532,26.6994,26.7148,253900.0
2013-01-15 13:55:00,34.77,34.77,34.7,34.72,307000.0,26.7148,26.7148,26.661,26.6763,307000.0
2013-01-15 14:00:00,34.71,34.72,34.7,34.72,163400.0,26.6687,26.6763,26.661,26.6763,163400.0
2013-01-15 14:05:00,34.71,34.76,34.71,34.73,251400.0,26.6687,26.7071,26.6687,26.684,251400.0
2013-01-15 14:10:00,34.72,34.73,34.65,34.68,243400.0,26.6763,26.684,26.6226,26.6456,243400.0
2013-01-15 14:15:00,34.67,34.69,34.66,34.67,117000.0,26.6379,26.6533,26.6302,26.6379,117000.0
2013-01-15 14:20:00,34.67,34.68,34.6,34.63,195400.0,26.6379,26.6456,26.5841,26.6072,195400.0
2013-01-15 14:25:00,34.63,34.67,34.61,34.65,252400.0,26.6072,26.6379,26.5918,26.6226,252400.0
2013-01-15 14:30:00,34.66,34.68,34.65,34.66,158800.0,26.6302,26.6456,26.6226,26.6302,158800.0
2013-01-15 14:35:00,34.66,34.68,34.66,34.68,114600.0,26.6302,26.6456,26.6302,26.6456,114600.0
2013-01-15 14:40:00,34.68,34.72,34.68,34.72,176500.0,26.6456,26.6763,26.6456,26.6763,176500.0
2013-01-15 14:45:00,34.72,34.72,34.68,34.71,200400.0,26.6763,26.6763,26.6456,26.6687,200400.0
2013-01-15 14:50:00,34.72,34.76,34.71,34.74,478400.0,26.6763,26.7071,26.6687,26.6917,478400.0
2013-01-15 14:55:00,34.73,34.77,34.73,34.75,153900.0,26.684,26.7148,26.684,26.6994,153900.0
2013-01-15 15:00:00,34.76,34.8,34.75,34.77,193800.0,26.7071,26.7378,26.6994,26.7148,193800.0
2013-01-15 15:05:00,34.78,34.78,34.75,34.76,213400.0,26.7224,26.7224,26.6994,26.7071,213400.0
2013-01-15 15:10:00,34.76,34.81,34.74,34.8,260800.0,26.7071,26.7455,26.6917,26.7378,260800.0
2013-01-15 15:15:00,34.81,34.81,34.77,34.77,209500.0,26.7455,26.7455,26.7148,26.7148,209500.0
2013-01-15 15:20:00,34.77,34.79,34.75,34.78,200900.0,26.7148,26.7301,26.6994,26.7224,200900.0
2013-01-15 15:25:00,34.79,34.79,34.72,34.74,209300.0,26.7301,26.7301,26.6763,26.6917,209300.0
2013-01-15 15:30:00,34.73,34.78,34.73,34.78,316500.0,26.684,26.7224,26.684,26.7224,316500.0
2013-01-15 15:35:00,34.78,34.79,34.73,34.73,235700.0,26.7224,26.7301,26.684,26.684,235700.0
2013-01-15 15:40:00,34.74,34.79,34.73,34.78,305800.0,26.6917,26.7301,26.684,26.7224,305800.0
2013-01-15 15:45:00,34.79,34.8,34.77,34.8,293400.0,26.7301,26.7378,26.7148,26.7378,293400.0
2013-01-15 15:50:00,34.8,34.81,34.78,34.79,362000.0,26.7378,26.7455,26.7224,26.7301,362000.0
2013-01-15 15:55:00,34.79,34.84,34.79,34.84,694200.0,26.7301,26.7685,26.7301,26.7685,694200.0
2013-01-16 09:30:00,34.61,34.75,34.6,34.63,316300.0,26.5918,26.6994,26.5841,26.6072,316300.0
2013-01-16 09:35:00,34.63,34.76,34.56,34.67,217900.0,26.6072,26.7071,26.5534,26.6379,217900.0
2013-01-16 09:40:00,34.68,34.8,34.68,34.7,217800.0,26.6456,26.7378,26.6456,26.661,217800.0
2013-01-16 09:45:00,34.7,34.83,34.7,34.82,160000.0,26.661,26.7609,26.661,26.7532,160000.0
2013-01-16 09:50:00,34.83,34.86,34.77,34.86,184800.0,26.7609,26.7839,26.7148,26.7839,184800.0
2013-01-16 09:55:00,34.86,35.08,34.85,35.01,495600.0,26.7839,26.9529,26.7762,26.8992,495600.0
2013-01-16 10:00:00,35.0,35.05,34.93,35.05,299900.0,26.8915,26.9299,26.8377,26.9299,299900.0
2013-01-16 10:05:00,35.05,35.15,35.04,35.14,487600.0,26.9299,27.0067,26.9222,26.999,487600.0
2013-01-16 10:10:00,35.14,35.18,35.11,35.13,378600.0,26.999,27.0298,26.976,26.9914,378600.0
2013-01-16 10:15:00,35.13,35.15,35.09,35.11,412300.0,26.9914,27.0067,26.9606,26.976,412300.0
2013-01-16 10:20:00,35.1,35.13,35.04,35.1,213500.0,26.9683,26.9914,26.9222,26.9683,213500.0
2013-01-16 10:25:00,35.09,35.1,35.06,35.09,218000.0,26.9606,26.9683,26.9376,26.9606,218000.0
2013-01-16 10:30:00,35.1,35.13,35.07,35.08,242900.0,26.9683,26.9914,26.9453,26.9529,242900.0
2013-01-16 10:35:00,35.08,35.08,35.03,35.05,87200.0,26.9529,26.9529,26.9145,26.9299,87200.0
2013-01-16 10:40:00,35.05,35.09,35.05,35.09,116400.0,26.9299,26.9606,26.9299,26.9606,116400.0
2013-01-16 10:45:00,35.09,35.09,35.02,35.05,114900.0,26.9606,26.9606,26.9068,26.9299,114900.0
2013-01-16 10:50:00,35.05,35.09,35.04,35.07,89600.0,26.9299,26.9606,26.9222,26.9453,89600.0
2013-01-16 10:55:00,35.07,35.09,35.04,35.05,127100.0,26.9453,26.9606,26.9222,26.9299,127100.0
2013-01-16 11:00:00,35.05,35.12,35.04,35.12,157200.0,26.9299,26.9837,26.9222,26.9837,157200.0
2013-01-16 11:05:00,35.11,35.13,35.07,35.13,139800.0,26.976,26.9914,26.9453,26.9914,139800.0
2013-01-16 11:10:00,35.13,35.19,35.12,35.18,153500.0,26.9914,27.0375,26.9837,27.0298,153500.0
2013-01-16 11:15:00,35.18,35.26,35.18,35.22,265400.0,27.0298,27.0912,27.0298,27.0605,265400.0
2013-01-16 11:20:00,35.21,35.3,35.21,35.3,160600.0,27.0528,27.122,27.0528,27.122,160600.0
2013-01-16 11:25:00,35.3,35.47,35.29,35.4,712700.0,27.122,27.2526,27.1143,27.1988,712700.0
2013-01-16 11:30:00,35.4,35.43,35.36,35.42,296700.0,27.1988,27.2219,27.1681,27.2142,296700.0
2013-01-16 11:35:00,35.42,35.45,35.4,35.42,348600.0,27.2142,27.2372,27.1988,27.2142,348600.0
2013-01-16 11:40:00,35.41,35.53,35.41,35.5,459000.0,27.2065,27.2987,27.2065,27.2756,459000.0
2013-01-16 11:45:00,35.5,35.57,35.5,35.51,210700.0,27.2756,27.3294,27.2756,27.2833,210700.0
2013-01-16 11:50:00,35.5,35.51,35.48,35.48,157000.0,27.2756,27.2833,27.2603,27.2603,157000.0
2013-01-16 11:55:00,35.49,35.5,35.47,35.48,282600.0,27.268,27.2756,27.2526,27.2603,282600.0
2013-01-16 12:00:00,35.47,35.5,35.46,35.49,202500.0,27.2526,27.2756,27.2449,27.268,202500.0
2013-01-16 12:05:00,35.48,35.5,35.38,35.42,311300.0,27.2603,27.2756,27.1834,27.2142,311300.0
2013-01-16 12:10:00,35.43,35.44,35.38,35.39,136800.0,27.2219,27.2295,27.1834,27.1911,136800.0
2013-01-16 12:15:00,35.4,35.4,35.37,35.4,98300.0,27.1988,27.1988,27.1758,27.1988,98300.0
2013-01-16 12:20:00,35.4,35.4,35.38,35.4,45400.0,27.1988,27.1988,27.1834,27.1988,45400.0
2013-01-16 12:25:00,35.4,35.41,35.35,35.4,134000.0,27.1988,27.2065,27.1604,27.1988,134000.0
2013-01-16 12:30:00,35.4,35.41,35.35,35.37,98800.0,27.1988,27.2065,27.1604,27.1758,98800.0
2013-01-16 12:35:00,35.36,35.46,35.36,35.44,168900.0,27.1681,27.2449,27.1681,27.2295,168900.0
2013-01-16 12:40:00,35.44,35.44,35.37,35.38,110300.0,27.2295,27.2295,27.1758,27.1834,110300.0
2013-01-16 12:45:00,35.38,35.43,35.37,35.41,49300.0,27.1834,27.2219,27.1758,27.2065,49300.0
2013-01-16 12:50:00,35.4,35.44,35.4,35.43,43900.0,27.1988,27.2295,27.1988,27.2219,43900.0
2013-01-16 12:55:00,35.43,35.48,35.43,35.48,62900.0,27.2219,27.2603,27.2219,27.2603,62900.0
2013-01-16 13:00:00,35.48,35.48,35.4,35.41,73100.0,27.2603,27.2603,27.1988,27.2065,73100.0
2013-01-16 13:05:00,35.42,35.45,35.42,35.45,26200.0,27.2142,27.2372,27.2142,27.2372,26200.0
2013-01-16 13:10:00,35.45,35.46,35.44,35.45,166300.0,27.2372,27.2449,27.2295,27.2372,166300.0
2013-01-16 13:15:00,35.44,35.46,35.43,35.46,54900.0,27.2295,27.2449,27.2219,27.2449,54900.0
2013-01-16 13:20:00,35.45,35.47,35.43,35.45,143700.0,27.2372,27.2526,27.2219,27.2372,143700.0
2013-01-16 13:25:00,35.45,35.45,35.42,35.45,66700.0,27.2372,27.2372,27.2142,27.2372,66700.0
2013-01-16 13:30:00,35.44,35.46,35.44,35.45,60100.0,27.2295,27.2449,27.2295,27.2372,60100.0
2013-01-16 13:35:00,35.45,35.46,35.43,35.44,108000.0,27.2372,27.2449,27.2219,27.2295,108000.0
2013-01-16 13:40:00,35.44,35.47,35.43,35.45,144900.0,27.2295,27.2526,27.2219,27.2372,144900.0
2013-01-16 13:45:00,35.45,35.48,35.45,35.45,132700.0,27.2372,27.2603,27.2372,27.2372,132700.0
2013-01-16 13:50:00,35.45,35.5,35.45,35.5,101600.0,27.2372,27.2756,27.2372,27.2756,101600.0
2013-01-16 13:55:00,35.49,35.51,35.49,35.5,179200.0,27.268,27.2833,27.268,27.2756,179200.0
2013-01-16 14:00:00,35.51,35.52,35.49,35.52,142900.0,27.2833,27.291,27.268,27.291,142900.0
2013-01-16 14:05:00,35.52,35.53,35.47,35.49,125700.0,27.291,27.2987,27.2526,27.268,125700.0
2013-01-16 14:10:00,35.49,35.51,35.47,35.51,45100.0,27.268,27.2833,27.2526,27.2833,45100.0
2013-01-16 14:15:00,35.51,35.55,35.5,35.55,85300.0,27.2833,27.3141,27.2756,27.3141,85300.0
2013-01-16 14:20:00,35.55,35.62,35.54,35.59,369500.0,27.3141,27.3678,27.3064,27.3448,369500.0
2013-01-16 14:25:00,35.58,35.64,35.58,35.62,128800.0,27.3371,27.3832,27.3371,27.3678,128800.0
2013-01-16 14:30:00,35.62,35.63,35.57,35.59,267000.0,27.3678,27.3755,27.3294,27.3448,267000.0
2013-01-16 14:35:00,35.6,35.62,35.59,35.59,134600.0,27.3525,27.3678,27.3448,27.3448,134600.0
2013-01-16 14:40:00,35.59,35.59,35.55,35.57,100200.0,27.3448,27.3448,27.3141,27.3294,100200.0
2013-01-16 14:45:00,35.57,35.57,35.55,35.56,61700.0,27.3294,27.3294,27.3141,27.3217,61700.0
2013-01-16 14:50:00,35.57,35.6,35.56,35.56,131900.0,27.3294,27.3525,27.3217,27.3217,131900.0
2013-01-16 14:55:00,35.56,35.6,35.55,35.6,193000.0,27.3217,27.3525,27.3141,27.3525,193000.0
2013-01-16 15:00:00,35.6,35.62,35.58,35.61,172900.0,27.3525,27.3678,27.3371,27.3602,172900.0
2013-01-16 15:05:00,35.61,35.64,35.61,35.63,269400.0,27.3602,27.3832,27.3602,27.3755,269400.0
2013-01-16 15:10:00,35.62,35.66,35.6,35.61,241100.0,27.3678,27.3986,27.3525,27.3602,241100.0
2013-01-16 15:15:00,35.61,35.62,35.58,35.58,95000.0,27.3602,27.3678,27.3371,27.3371,95000.0
2013-01-16 15:20:00,35.58,35.59,35.53,35.53,145600.0,27.3371,27.3448,27.2987,27.2987,145600.0
2013-01-16 15:25:00,35.54,35.59,35.53,35.57,221000.0,27.3064,27.3448,27.2987,27.3294,221000.0
2013-01-16 15:30:00,35.56,35.58,35.54,35.58,156800.0,27.3217,27.3371,27.3064,27.3371,156800.0
2013-01-16 15:35:00,35.58,35.59,35.52,35.52,240900.0,27.3371,27.3448,27.291,27.291,240900.0
2013-01-16 15:40:00,35.52,35.53,35.48,35.51,266300.0,27.291,27.2987,27.2603,27.2833,266300.0
2013-01-16 15:45:00,35.51,35.58,35.5,35.58,465100.0,27.2833,27.3371,27.2756,27.3371,465100.0
2013-01-16 15:50:00,35.58,35.59,35.52,35.58,635700.0,27.3371,27.3448,27.291,27.3371,635700.0
2013-01-16 15:55:00,35.57,35.59,35.5,35.54,1146200.0,27.3294,27.3448,27.2756,27.3064,1146200.0
2013-01-17 09:30:00,35.57,35.63,35.54,35.6,274900.0,27.3294,27.3755,27.3064,27.3525,274900.0
2013-01-17 09:35:00,35.59,35.63,35.58,35.6,268300.0,27.3448,27.3755,27.3371,27.3525,268300.0
2013-01-17 09:40:00,35.6,35.63,35.58,35.58,393500.0,27.3525,27.3755,27.3371,27.3371,393500.0
2013-01-17 09:45:00,35.58,35.72,35.57,35.71,334500.0,27.3371,27.4447,27.3294,27.437,334500.0
2013-01-17 09:50:00,35.71,35.81,35.69,35.8,260400.0,27.437,27.5138,27.4216,27.5061,260400.0
2013-01-17 09:55:00,35.81,35.81,35.71,35.71,315900.0,27.5138,27.5138,27.437,27.437,315900.0
2013-01-17 10:00:00,35.71,35.71,35.54,35.56,710400.0,27.437,27.437,27.3064,27.3217,710400.0
2013-01-17 10:05:00,35.56,35.59,35.49,35.49,275200.0,27.3217,27.3448,27.268,27.268,275200.0
2013-01-17 10:10:00,35.49,35.54,35.47,35.54,243200.0,27.268,27.3064,27.2526,27.3064,243200.0
2013-01-17 10:15:00,35.54,35.56,35.5,35.55,195500.0,27.3064,27.3217,27.2756,27.3141,195500.0
2013-01-17 10:20:00,35.56,35.61,35.53,35.54,359700.0,27.3217,27.3602,27.2987,27.3064,359700.0
2013-01-17 10:25:00,35.53,35.56,35.5,35.53,237000.0,27.2987,27.3217,27.2756,27.2987,237000.0
2013-01-17 10:30:00,35.52,35.54,35.44,35.45,185300.0,27.291,27.3064,27.2295,27.2372,185300.0
2013-01-17 10:35:00,35.45,35.5,35.45,35.47,138700.0,27.2372,27.2756,27.2372,27.2526,138700.0
2013-01-17 10:40:00,35.47,35.48,35.39,35.43,401300.0,27.2526,27.2603,27.1911,27.2219,401300.0
2013-01-17 10:45:00,35.43,35.49,35.4,35.43,213200.0,27.2219,27.268,27.1988,27.2219,213200.0
2013-01-17 10:50:00,35.43,35.43,35.32,35.33,331400.0,27.2219,27.2219,27.1373,27.145,331400.0
2013-01-17 10:55:00,35.32,35.33,35.23,35.23,317400.0,27.1373,27.145,27.0682,27.0682,317400.0
2013-01-17 11:00:00,35.23,35.24,35.14,35.19,392100.0,27.0682,27.0759,26.999,27.0375,392100.0
2013-01-17 11:05:00,35.19,35.27,35.19,35.23,373800.0,27.0375,27.0989,27.0375,27.0682,373800.0
2013-01-17 11:10:00,35.23,35.26,35.2,35.24,132800.0,27.0682,27.0912,27.0451,27.0759,132800.0
2013-01-17 11:15:00,35.24,35.25,35.23,35.24,68600.0,27.0759,27.0836,27.0682,27.0759,68600.0
2013-01-17 11:20:00,35.24,35.27,35.21,35.23,148300.0,27.0759,27.0989,27.0528,27.0682,148300.0
2013-01-17 11:25:00,35.23,35.26,35.21,35.26,82800.0,27.0682,27.0912,27.0528,27.0912,82800.0
2013-01-17 11:30:00,35.26,35.32,35.26,35.29,163600.0,27.0912,27.1373,27.0912,27.1143,163600.0
2013-01-17 11:35:00,35.3,35.34,35.27,35.33,107400.0,27.122,27.1527,27.0989,27.145,107400.0
2013-01-17 11:40:00,35.34,35.35,35.32,35.35,97600.0,27.1527,27.1604,27.1373,27.1604,97600.0
2013-01-17 11:45:00,35.34,35.35,35.33,35.34,51300.0,27.1527,27.1604,27.145,27.1527,51300.0
2013-01-17 11:50:00,35.34,35.35,35.3,35.32,157900.0,27.1527,27.1604,27.122,27.1373,157900.0
2013-01-17 11:55:00,35.32,35.34,35.28,35.28,121600.0,27.1373,27.1527,27.1066,27.1066,121600.0
2013-01-17 12:00:00,35.29,35.29,35.18,35.24,584200.0,27.1143,27.1143,27.0298,27.0759,584200.0
2013-01-17 12:05:00,35.25,35.28,35.22,35.22,83800.0,27.0836,27.1066,27.0605,27.0605,83800.0
2013-01-17 12:10:00,35.23,35.23,35.19,35.21,171800.0,27.0682,27.0682,27.0375,27.0528,171800.0
2013-01-17 12:15:00,35.2,35.24,35.19,35.21,115700.0,27.0451,27.0759,27.0375,27.0528,115700.0
2013-01-17 12:20:00,35.21,35.24,35.2,35.23,117700.0,27.0528,27.0759,27.0451,27.0682,117700.0
2013-01-17 12:25:00,35.22,35.25,35.2,35.24,181500.0,27.0605,27.0836,27.0451,27.0759,181500.0
2013-01-17 12:30:00,35.24,35.27,35.2,35.24,257800.0,27.0759,27.0989,27.0451,27.0759,257800.0
2013-01-17 12:35:00,35.23,35.29,35.23,35.25,98500.0,27.0682,27.1143,27.0682,27.0836,98500.0
2013-01-17 12:40:00,35.25,35.27,35.23,35.27,56000.0,27.0836,27.0989,27.0682,27.0989,56000.0
2013-01-17 12:45:00,35.26,35.28,35.25,35.27,86700.0,27.0912,27.1066,27.0836,27.0989,86700.0
2013-01-17 12:50:00,35.26,35.28,35.25,35.25,89200.0,27.0912,27.1066,27.0836,27.0836,89200.0
2013-01-17 12:55:00,35.26,35.26,35.22,35.23,47700.0,27.0912,27.0912,27.0605,27.0682,47700.0
2013-01-17 13:00:00,35.22,35.27,35.22,35.27,35500.0,27.0605,27.0989,27.0605,27.0989,35500.0
2013-01-17 13:05:00,35.27,35.28,35.25,35.25,52900.0,27.0989,27.1066,27.0836,27.0836,52900.0
2013-01-17 13:10:00,35.25,35.29,35.25,35.26,55800.0,27.0836,27.1143,27.0836,27.0912,55800.0
2013-01-17 13:15:00,35.27,35.31,35.26,35.29,90800.0,27.0989,27.1297,27.0912,27.1143,90800.0
2013-01-17 13:20:00,35.3,35.31,35.27,35.3,59000.0,27.122,27.1297,27.0989,27.122,59000.0
2013-01-17 13:25:00,35.3,35.31,35.25,35.25,73700.0,27.122,27.1297,27.0836,27.0836,73700.0
2013-01-17 13:30:00,35.25,35.29,35.24,35.29,59900.0,27.0836,27.1143,27.0759,27.1143,59900.0
2013-01-17 13:35:00,35.29,35.35,35.29,35.35,133300.0,27.1143,27.1604,27.1143,27.1604,133300.0
2013-01-17 13:40:00,35.34,35.36,35.32,35.32,152600.0,27.1527,27.1681,27.1373,27.1373,152600.0
2013-01-17 13:45:00,35.32,35.4,35.32,35.39,100400.0,27.1373,27.1988,27.1373,27.1911,100400.0
2013-01-17 13:50:00,35.39,35.46,35.38,35.45,121900.0,27.1911,27.2449,27.1834,27.2372,121900.0
2013-01-17 13:55:00,35.44,35.46,35.43,35.45,165900.0,27.2295,27.2449,27.2219,27.2372,165900.0
2013-01-17 14:00:00,35.45,35.46,35.42,35.44,149100.0,27.2372,27.2449,27.2142,27.2295,149100.0
2013-01-17 14:05:00,35.44,35.46,35.42,35.44,102800.0,27.2295,27.2449,27.2142,27.2295,102800.0
2013-01-17 14:10:00,35.44,35.48,35.43,35.48,117300.0,27.2295,27.2603,27.2219,27.2603,117300.0
2013-01-17 14:15:00,35.48,35.5,35.47,35.5,109000.0,27.2603,27.2756,27.2526,27.2756,109000.0
2013-01-17 14:20:00,35.5,35.55,35.49,35.52,181100.0,27.2756,27.3141,27.268,27.291,181100.0
2013-01-17 14:25:00,35.51,35.52,35.47,35.48,121700.0,27.2833,27.291,27.2526,27.2603,121700.0
2013-01-17 14:30:00,35.47,35.53,35.47,35.51,138400.0,27.2526,27.2987,27.2526,27.2833,138400.0
2013-01-17 14:35:00,35.51,35.53,35.49,35.52,136100.0,27.2833,27.2987,27.268,27.291,136100.0
2013-01-17 14:40:00,35.52,35.54,35.44,35.46,276200.0,27.291,27.3064,27.2295,27.2449,276200.0
2013-01-17 14:45:00,35.45,35.46,35.39,35.4,211900.0,27.2372,27.2449,27.1911,27.1988,211900.0
2013-01-17 14:50:00,35.41,35.43,35.35,35.4,212200.0,27.2065,27.2219,27.1604,27.1988,212200.0
2013-01-17 14:55:00,35.39,35.41,35.28,35.35,214700.0,27.1911,27.2065,27.1066,27.1604,214700.0
2013-01-17 15:00:00,35.35,35.38,35.33,35.38,116200.0,27.1604,27.1834,27.145,27.1834,116200.0
2013-01-17 15:05:00,35.38,35.39,35.35,35.36,96100.0,27.1834,27.1911,27.1604,27.1681,96100.0
2013-01-17 15:10:00,35.37,35.39,35.36,35.37,96300.0,27.1758,27.1911,27.1681,27.1758,96300.0
2013-01-17 15:15:00,35.38,35.4,35.37,35.39,167800.0,27.1834,27.1988,27.1758,27.1911,167800.0
2013-01-17 15:20:00,35.4,35.41,35.36,35.37,140800.0,27.1988,27.2065,27.1681,27.1758,140800.0
2013-01-17 15:25:00,35.36,35.38,35.35,35.37,154000.0,27.1681,27.1834,27.1604,27.1758,154000.0
2013-01-17 15:30:00,35.37,35.37,35.3,35.31,397200.0,27.1758,27.1758,27.122,27.1297,397200.0
2013-01-17 15:35:00,35.31,35.32,35.21,35.22,578600.0,27.1297,27.1373,27.0528,27.0605,578600.0
2013-01-17 15:40:00,35.21,35.24,35.19,35.19,395300.0,27.0528,27.0759,27.0375,27.0375,395300.0
2013-01-17 15:45:00,35.2,35.21,35.17,35.19,453300.0,27.0451,27.0528,27.0221,27.0375,453300.0
2013-01-17 15:50:00,35.2,35.22,35.18,35.22,526300.0,27.0451,27.0605,27.0298,27.0605,526300.0
2013-01-17 15:55:00,35.22,35.25,35.19,35.2,934400.0,27.0605,27.0836,27.0375,27.0451,934400.0
2013-01-18 09:30:00,35.3,35.33,35.22,35.27,1305700.0,27.122,27.145,27.0605,27.0989,1305700.0
2013-01-18 09:35:00,35.25,35.27,35.0,35.03,253800.0,27.0836,27.0989,26.8915,26.9145,253800.0
2013-01-18 09:40:00,35.03,35.06,35.0,35.01,147700.0,26.9145,26.9376,26.8915,26.8992,147700.0
2013-01-18 09:45:00,35.01,35.09,35.01,35.05,233700.0,26.8992,26.9606,26.8992,26.9299,233700.0
2013-01-18 09:50:00,35.05,35.11,35.03,35.09,212700.0,26.9299,26.976,26.9145,26.9606,212700.0
2013-01-18 09:55:00,35.06,35.08,35.03,35.05,229900.0,26.9376,26.9529,26.9145,26.9299,229900.0
2013-01-18 10:00:00,35.05,35.1,35.02,35.06,190900.0,26.9299,26.9683,26.9068,26.9376,190900.0
2013-01-18 10:05:00,35.06,35.09,35.04,35.05,171600.0,26.9376,26.9606,26.9222,26.9299,171600.0
2013-01-18 10:10:00,35.05,35.06,35.01,35.04,168900.0,26.9299,26.9376,26.8992,26.9222,168900.0
2013-01-18 10:15:00,35.04,35.06,35.0,35.04,121800.0,26.9222,26.9376,26.8915,26.9222,121800.0
2013-01-18 10:20:00,35.03,35.05,35.01,35.02,123100.0,26.9145,26.9299,26.8992,26.9068,123100.0
2013-01-18 10:25:00,35.02,35.04,35.0,35.02,136600.0,26.9068,26.9222,26.8915,26.9068,136600.0
2013-01-18 10:30:00,35.01,35.02,35.0,35.0,118400.0,26.8992,26.9068,26.8915,26.8915,118400.0
2013-01-18 10:35:00,35.01,35.01,34.95,35.0,321300.0,26.8992,26.8992,26.8531,26.8915,321300.0
2013-01-18 10:40:00,35.0,35.0,34.9,34.91,239200.0,26.8915,26.8915,26.8146,26.8223,239200.0
2013-01-18 10:45:00,34.91,34.95,34.87,34.88,239500.0,26.8223,26.8531,26.7916,26.7993,239500.0
2013-01-18 10:50:00,34.87,34.92,34.87,34.91,326900.0,26.7916,26.83,26.7916,26.8223,326900.0
2013-01-18 10:55:00,34.91,34.91,34.88,34.88,136700.0,26.8223,26.8223,26.7993,26.7993,136700.0
2013-01-18 11:00:00,34.88,34.9,34.87,34.88,153500.0,26.7993,26.8146,26.7916,26.7993,153500.0
2013-01-18 11:05:00,34.88,34.92,34.86,34.87,249500.0,26.7993,26.83,26.7839,26.7916,249500.0
2013-01-18 11:10:00,34.87,34.91,34.86,34.91,200200.0,26.7916,26.8223,26.7839,26.8223,200200.0
2013-01-18 11:15:00,34.91,34.99,34.91,34.94,221400.0,26.8223,26.8838,26.8223,26.8454,221400.0
2013-01-18 11:20:00,34.94,34.97,34.93,34.97,131200.0,26.8454,26.8684,26.8377,26.8684,131200.0
2013-01-18 11:25:00,34.97,34.97,34.9,34.9,160100.0,26.8684,26.8684,26.8146,26.8146,160100.0
2013-01-18 11:30:00,34.9,34.91,34.85,34.85,211100.0,26.8146,26.8223,26.7762,26.7762,211100.0
2013-01-18 11:35:00,34.85,34.86,34.8,34.8,194800.0,26.7762,26.7839,26.7378,26.7378,194800.0
2013-01-18 11:40:00,34.8,34.81,34.75,34.81,259700.0,26.7378,26.7455,26.6994,26.7455,259700.0
2013-01-18 11:45:00,34.8,34.81,34.75,34.79,233300.0,26.7378,26.7455,26.6994,26.7301,233300.0
2013-01-18 11:50:00,34.79,34.84,34.78,34.83,179300.0,26.7301,26.7685,26.7224,26.7609,179300.0
2013-01-18 11:55:00,34.84,34.85,34.8,34.84,158900.0,26.7685,26.7762,26.7378,26.7685,158900.0
2013-01-18 12:00:00,34.84,34.84,34.8,34.8,108900.0,26.7685,26.7685,26.7378,26.7378,108900.0
2013-01-18 12:05:00,34.81,34.81,34.78,34.8,116000.0,26.7455,26.7455,26.7224,26.7378,116000.0
2013-01-18 12:10:00,34.8,34.8,34.77,34.77,96000.0,26.7378,26.7378,26.7148,26.7148,96000.0
2013-01-18 12:15:00,34.77,34.77,34.75,34.76,125100.0,26.7148,26.7148,26.6994,26.7071,125100.0
2013-01-18 12:20:00,34.76,34.76,34.75,34.76,137700.0,26.7071,26.7071,26.6994,26.7071,137700.0
2013-01-18 12:25:00,34.75,34.76,34.71,34.72,138600.0,26.6994,26.7071,26.6687,26.6763,138600.0
2013-01-18 12:30:00,34.71,34.74,34.7,34.71,150100.0,26.6687,26.6917,26.661,26.6687,150100.0
2013-01-18 12:35:00,34.72,34.79,34.71,34.79,143200.0,26.6763,26.7301,26.6687,26.7301,143200.0
2013-01-18 12:40:00,34.79,34.86,34.76,34.84,280400.0,26.7301,26.7839,26.7071,26.7685,280400.0
2013-01-18 12:45:00,34.84,34.86,34.84,34.85,80200.0,26.7685,26.7839,26.7685,26.7762,80200.0
2013-01-18 12:50:00,34.86,34.93,34.85,34.91,275400.0,26.7839,26.8377,26.7762,26.8223,275400.0
2013-01-18 12:55:00,34.91,34.94,34.91,34.94,138300.0,26.8223,26.8454,26.8223,26.8454,138300.0
2013-01-18 13:00:00,34.93,34.95,34.92,34.95,121900.0,26.8377,26.8531,26.83,26.8531,121900.0
2013-01-18 13:05:00,34.95,34.96,34.94,34.94,98900.0,26.8531,26.8607,26.8454,26.8454,98900.0
2013-01-18 13:10:00,34.94,34.96,34.93,34.96,173200.0,26.8454,26.8607,26.8377,26.8607,173200.0
2013-01-18 13:15:00,34.96,34.97,34.95,34.95,113200.0,26.8607,26.8684,26.8531,26.8531,113200.0
2013-01-18 13:20:00,34.96,34.97,34.95,34.95,99600.0,26.8607,26.8684,26.8531,26.8531,99600.0
2013-01-18 13:25:00,34.96,34.96,34.95,34.95,48200.0,26.8607,26.8607,26.8531,26.8531,48200.0
2013-01-18 13:30:00,34.96,34.96,34.95,34.95,183200.0,26.8607,26.8607,26.8531,26.8531,183200.0
2013-01-18 13:35:00,34.95,34.98,34.95,34.95,175400.0,26.8531,26.8761,26.8531,26.8531,175400.0
2013-01-18 13:40:00,34.95,34.96,34.95,34.95,66100.0,26.8531,26.8607,26.8531,26.8531,66100.0
2013-01-18 13:45:00,34.95,34.96,34.95,34.95,90800.0,26.8531,26.8607,26.8531,26.8531,90800.0
2013-01-18 13:50:00,34.95,34.99,34.95,34.99,137800.0,26.8531,26.8838,26.8531,26.8838,137800.0
2013-01-18 13:55:00,34.99,34.99,34.96,34.96,91900.0,26.8838,26.8838,26.8607,26.8607,91900.0
2013-01-18 14:00:00,34.96,34.99,34.95,34.98,126000.0,26.8607,26.8838,26.8531,26.8761,126000.0
2013-01-18 14:05:00,34.99,34.99,34.92,34.92,469800.0,26.8838,26.8838,26.83,26.83,469800.0
2013-01-18 14:10:00,34.92,34.95,34.92,34.93,127900.0,26.83,26.8531,26.83,26.8377,127900.0
2013-01-18 14:15:00,34.94,34.94,34.9,34.91,76000.0,26.8454,26.8454,26.8146,26.8223,76000.0
2013-01-18 14:20:00,34.91,34.91,34.89,34.91,129200.0,26.8223,26.8223,26.807,26.8223,129200.0
2013-01-18 14:25:00,34.9,34.91,34.88,34.89,89200.0,26.8146,26.8223,26.7993,26.807,89200.0
2013-01-18 14:30:00,34.88,34.89,34.85,34.86,142700.0,26.7993,26.807,26.7762,26.7839,142700.0
2013-01-18 14:35:00,34.85,34.86,34.85,34.86,62000.0,26.7762,26.7839,26.7762,26.7839,62000.0
2013-01-18 14:40:00,34.86,34.86,34.83,34.85,164900.0,26.7839,26.7839,26.7609,26.7762,164900.0
2013-01-18 14:45:00,34.86,34.86,34.82,34.82,134400.0,26.7839,26.7839,26.7532,26.7532,134400.0
2013-01-18 14:50:00,34.82,34.85,34.79,34.84,182900.0,26.7532,26.7762,26.7301,26.7685,182900.0
2013-01-18 14:55:00,34.85,34.91,34.85,34.87,194200.0,26.7762,26.8223,26.7762,26.7916,194200.0
2013-01-18 15:00:00,34.88,34.88,34.82,34.82,82400.0,26.7993,26.7993,26.7532,26.7532,82400.0
2013-01-18 15:05:00,34.83,34.83,34.78,34.82,196600.0,26.7609,26.7609,26.7224,26.7532,196600.0
2013-01-18 15:10:00,34.82,34.87,34.81,34.86,196200.0,26.7532,26.7916,26.7455,26.7839,196200.0
2013-01-18 15:15:00,34.85,34.9,34.84,34.88,274400.0,26.7762,26.8146,26.7685,26.7993,274400.0
2013-01-18 15:20:00,34.88,34.92,34.86,34.9,190700.0,26.7993,26.83,26.7839,26.8146,190700.0
2013-01-18 15:25:00,34.91,34.91,34.88,34.89,213400.0,26.8223,26.8223,26.7993,26.807,213400.0
2013-01-18 15:30:00,34.89,34.97,34.88,34.95,341600.0,26.807,26.8684,26.7993,26.8531,341600.0
2013-01-18 15:35:00,34.94,35.01,34.94,35.01,337000.0,26.8454,26.8992,26.8454,26.8992,337000.0
2013-01-18 15:40:00,35.01,35.04,34.99,35.02,550900.0,26.8992,26.9222,26.8838,26.9068,550900.0
2013-01-18 15:45:00,35.03,35.03,34.99,35.01,432200.0,26.9145,26.9145,26.8838,26.8992,432200.0
2013-01-18 15:50:00,35.01,35.02,35.0,35.01,453400.0,26.8992,26.9068,26.8915,26.8992,453400.0
2013-01-18 15:55:00,35.01,35.09,35.0,35.08,2122700.0,26.8992,26.9606,26.8915,26.9529,2122700.0
2013-01-22 09:30:00,35.17,35.45,35.08,35.38,798500.0,27.0221,27.2372,26.9529,27.1834,798500.0
2013-01-22 09:35:00,35.37,35.42,35.27,35.4,263500.0,27.1758,27.2142,27.0989,27.1988,263500.0
2013-01-22 09:40:00,35.4,35.41,35.31,35.31,172900.0,27.1988,27.2065,27.1297,27.1297,172900.0
2013-01-22 09:45:00,35.31,35.45,35.3,35.43,349900.0,27.1297,27.2372,27.122,27.2219,349900.0
2013-01-22 09:50:00,35.43,35.49,35.37,35.4,262200.0,27.2219,27.268,27.1758,27.1988,262200.0
2013-01-22 09:55:00,35.4,35.52,35.39,35.5,352800.0,27.1988,27.291,27.1911,27.2756,352800.0
2013-01-22 10:00:00,35.51,35.58,35.46,35.5,271400.0,27.2833,27.3371,27.2449,27.2756,271400.0
2013-01-22 10:05:00,35.5,35.58,35.48,35.55,240600.0,27.2756,27.3371,27.2603,27.3141,240600.0
2013-01-22 10:10:00,35.56,35.62,35.51,35.51,347900.0,27.3217,27.3678,27.2833,27.2833,347900.0
2013-01-22 10:15:00,35.52,35.53,35.48,35.51,416300.0,27.291,27.2987,27.2603,27.2833,416300.0
2013-01-22 10:20:00,35.5,35.6,35.48,35.57,421800.0,27.2756,27.3525,27.2603,27.3294,421800.0
2013-01-22 10:25:00,35.57,35.57,35.44,35.45,185200.0,27.3294,27.3294,27.2295,27.2372,185200.0
2013-01-22 10:30:00,35.44,35.46,35.37,35.43,295600.0,27.2295,27.2449,27.1758,27.2219,295600.0
2013-01-22 10:35:00,35.42,35.45,35.38,35.39,180400.0,27.2142,27.2372,27.1834,27.1911,180400.0
2013-01-22 10:40:00,35.4,35.41,35.37,35.41,211800.0,27.1988,27.2065,27.1758,27.2065,211800.0
2013-01-22 10:45:00,35.41,35.43,35.4,35.4,316000.0,27.2065,27.2219,27.1988,27.1988,316000.0
2013-01-22 10:50:00,35.4,35.41,35.37,35.4,247000.0,27.1988,27.2065,27.1758,27.1988,247000.0
2013-01-22 10:55:00,35.39,35.4,35.37,35.4,117800.0,27.1911,27.1988,27.1758,27.1988,117800.0
2013-01-22 11:00:00,35.4,35.4,35.37,35.39,145900.0,27.1988,27.1988,27.1758,27.1911,145900.0
2013-01-22 11:05:00,35.38,35.45,35.37,35.44,235300.0,27.1834,27.2372,27.1758,27.2295,235300.0
2013-01-22 11:10:00,35.45,35.47,35.38,35.39,484500.0,27.2372,27.2526,27.1834,27.1911,484500.0
2013-01-22 11:15:00,35.39,35.45,35.38,35.45,166400.0,27.1911,27.2372,27.1834,27.2372,166400.0
2013-01-22 11:20:00,35.45,35.55,35.44,35.53,339600.0,27.2372,27.3141,27.2295,27.2987,339600.0
2013-01-22 11:25:00,35.52,35.55,35.5,35.51,238500.0,27.291,27.3141,27.2756,27.2833,238500.0
2013-01-22 11:30:00,35.5,35.51,35.48,35.51,93200.0,27.2756,27.2833,27.2603,27.2833,93200.0
2013-01-22 11:35:00,35.51,35.58,35.5,35.52,172900.0,27.2833,27.3371,27.2756,27.291,172900.0
2013-01-22 11:40:00,35.52,35.61,35.52,35.6,119900.0,27.291,27.3602,27.291,27.3525,119900.0
2013-01-22 11:45:00,35.61,35.61,35.52,35.55,281800.0,27.3602,27.3602,27.291,27.3141,281800.0
2013-01-22 11:50:00,35.55,35.64,35.54,35.62,186500.0,27.3141,27.3832,27.3064,27.3678,186500.0
2013-01-22 11:55:00,35.62,35.65,35.6,35.63,198600.0,27.3678,27.3909,27.3525,27.3755,198600.0
2013-01-22 12:00:00,35.63,35.65,35.62,35.64,147400.0,27.3755,27.3909,27.3678,27.3832,147400.0
2013-01-22 12:05:00,35.63,35.65,35.61,35.64,159900.0,27.3755,27.3909,27.3602,27.3832,159900.0
2013-01-22 12:10:00,35.64,35.68,35.63,35.68,94000.0,27.3832,27.4139,27.3755,27.4139,94000.0
2013-01-22 12:15:00,35.68,35.73,35.66,35.69,239300.0,27.4139,27.4524,27.3986,27.4216,239300.0
2013-01-22 12:20:00,35.69,35.73,35.69,35.73,152300.0,27.4216,27.4524,27.4216,27.4524,152300.0
2013-01-22 12:25:00,35.73,35.73,35.69,35.7,177600.0,27.4524,27.4524,27.4216,27.4293,177600.0
2013-01-22 12:30:00,35.7,35.77,35.69,35.76,189700.0,27.4293,27.4831,27.4216,27.4754,189700.0
2013-01-22 12:35:00,35.76,35.79,35.76,35.79,162800.0,27.4754,27.4984,27.4754,27.4984,162800.0
2013-01-22 12:40:00,35.79,35.8,35.77,35.79,180400.0,27.4984,27.5061,27.4831,27.4984,180400.0
2013-01-22 12:45:00,35.79,35.8,35.7,35.7,278200.0,27.4984,27.5061,27.4293,27.4293,278200.0
2013-01-22 12:50:00,35.7,35.72,35.67,35.67,215700.0,27.4293,27.4447,27.4063,27.4063,215700.0
2013-01-22 12:55:00,35.68,35.69,35.67,35.67,126600.0,27.4139,27.4216,27.4063,27.4063,126600.0
2013-01-22 13:00:00,35.67,35.68,35.64,35.66,144100.0,27.4063,27.4139,27.3832,27.3986,144100.0
2013-01-22 13:05:00,35.66,35.78,35.65,35.76,453600.0,27.3986,27.4908,27.3909,27.4754,453600.0
2013-01-22 13:10:00,35.76,35.76,35.73,35.74,184200.0,27.4754,27.4754,27.4524,27.46,184200.0
2013-01-22 13:15:00,35.75,35.78,35.74,35.77,108500.0,27.4677,27.4908,27.46,27.4831,108500.0
2013-01-22 13:20:00,35.77,35.8,35.77,35.79,53400.0,27.4831,27.5061,27.4831,27.4984,53400.0
2013-01-22 13:25:00,35.78,35.79,35.77,35.79,89400.0,27.4908,27.4984,27.4831,27.4984,89400.0
2013-01-22 13:30:00,35.78,35.79,35.76,35.76,92400.0,27.4908,27.4984,27.4754,27.4754,92400.0
2013-01-22 13:35:00,35.76,35.79,35.74,35.79,157500.0,27.4754,27.4984,27.46,27.4984,157500.0
2013-01-22 13:40:00,35.79,35.81,35.78,35.79,151500.0,27.4984,27.5138,27.4908,27.4984,151500.0
2013-01-22 13:45:00,35.79,35.8,35.77,35.77,57300.0,27.4984,27.5061,27.4831,27.4831,57300.0
2013-01-22 13:50:00,35.77,35.78,35.77,35.77,41300.0,27.4831,27.4908,27.4831,27.4831,41300.0
2013-01-22 13:55:00,35.78,35.8,35.74,35.79,182300.0,27.4908,27.5061,27.46,27.4984,182300.0
2013-01-22 14:00:00,35.79,35.86,35.78,35.86,250200.0,27.4984,27.5522,27.4908,27.5522,250200.0
2013-01-22 14:05:00,35.85,35.93,35.85,35.92,279600.0,27.5445,27.606,27.5445,27.5983,279600.0
2013-01-22 14:10:00,35.93,35.95,35.92,35.95,172600.0,27.606,27.6214,27.5983,27.6214,172600.0
2013-01-22 14:15:00,35.95,35.97,35.93,35.93,246900.0,27.6214,27.6367,27.606,27.606,246900.0
2013-01-22 14:20:00,35.93,35.95,35.93,35.94,155600.0,27.606,27.6214,27.606,27.6137,155600.0
2013-01-22 14:25:00,35.94,35.94,35.91,35.91,79000.0,27.6137,27.6137,27.5906,27.5906,79000.0
2013-01-22 14:30:00,35.92,35.92,35.89,35.89,126900.0,27.5983,27.5983,27.5753,27.5753,126900.0
2013-01-22 14:35:00,35.9,35.92,35.88,35.91,161100.0,27.583,27.5983,27.5676,27.5906,161100.0
2013-01-22 14:40:00,35.91,35.92,35.9,35.91,111100.0,27.5906,27.5983,27.583,27.5906,111100.0
2013-01-22 14:45:00,35.92,35.94,35.91,35.94,168500.0,27.5983,27.6137,27.5906,27.6137,168500.0
2013-01-22 14:50:00,35.94,35.96,35.92,35.93,234600.0,27.6137,27.6291,27.5983,27.606,234600.0
2013-01-22 14:55:00,35.92,35.95,35.91,35.95,80600.0,27.5983,27.6214,27.5906,27.6214,80600.0
2013-01-22 15:00:00,35.95,35.95,35.93,35.94,89800.0,27.6214,27.6214,27.606,27.6137,89800.0
2013-01-22 15:05:00,35.94,35.95,35.93,35.94,113700.0,27.6137,27.6214,27.606,27.6137,113700.0
2013-01-22 15:10:00,35.94,35.95,35.93,35.95,181600.0,27.6137,27.6214,27.606,27.6214,181600.0
2013-01-22 15:15:00,35.95,35.96,35.94,35.96,136500.0,27.6214,27.6291,27.6137,27.6291,136500.0
2013-01-22 15:20:00,35.95,35.98,35.95,35.96,168500.0,27.6214,27.6444,27.6214,27.6291,168500.0
2013-01-22 15:25:00,35.96,35.99,35.95,35.98,129500.0,27.6291,27.6521,27.6214,27.6444,129500.0
2013-01-22 15:30:00,35.97,36.0,35.97,35.99,273600.0,27.6367,27.6598,27.6367,27.6521,273600.0
2013-01-22 15:35:00,36.0,36.01,35.96,35.98,467800.0,27.6598,27.6675,27.6291,27.6444,467800.0
2013-01-22 15:40:00,35.98,36.0,35.97,35.99,409900.0,27.6444,27.6598,27.6367,27.6521,409900.0
2013-01-22 15:45:00,35.98,35.99,35.93,35.94,448100.0,27.6444,27.6521,27.606,27.6137,448100.0
2013-01-22 15:50:00,35.93,35.99,35.93,35.99,399200.0,27.606,27.6521,27.606,27.6521,399200.0
2013-01-22 15:55:00,35.99,35.99,35.89,35.9,1174400.0,27.6521,27.6521,27.5753,27.583,1174400.0
2013-01-23 09:30:00,35.83,36.08,35.79,36.05,711900.0,27.5292,27.7213,27.4984,27.6982,711900.0
2013-01-23 09:35:00,36.05,36.06,35.79,36.05,405800.0,27.6982,27.7059,27.4984,27.6982,405800.0
2013-01-23 09:40:00,36.06,36.08,35.92,35.99,578300.0,27.7059,27.7213,27.5983,27.6521,578300.0
2013-01-23 09:45:00,35.98,35.99,35.83,35.87,363300.0,27.6444,27.6521,27.5292,27.5599,363300.0
2013-01-23 09:50:00,35.88,35.94,35.78,35.8,261900.0,27.5676,27.6137,27.4908,27.5061,261900.0
2013-01-23 09:55:00,35.8,35.8,35.66,35.68,343400.0,27.5061,27.5061,27.3986,27.4139,343400.0
2013-01-23 10:00:00,35.68,35.79,35.65,35.77,261200.0,27.4139,27.4984,27.3909,27.4831,261200.0
2013-01-23 10:05:00,35.77,35.8,35.76,35.78,167700.0,27.4831,27.5061,27.4754,27.4908,167700.0
2013-01-23 10:10:00,35.78,35.82,35.75,35.8,110500.0,27.4908,27.5215,27.4677,27.5061,110500.0
2013-01-23 10:15:00,35.8,35.84,35.73,35.8,354100.0,27.5061,27.5369,27.4524,27.5061,354100.0
2013-01-23 10:20:00,35.8,35.84,35.77,35.84,247500.0,27.5061,27.5369,27.4831,27.5369,247500.0
2013-01-23 10:25:00,35.84,35.84,35.75,35.79,149300.0,27.5369,27.5369,27.4677,27.4984,149300.0
2013-01-23 10:30:00,35.8,35.81,35.73,35.73,154300.0,27.5061,27.5138,27.4524,27.4524,154300.0
2013-01-23 10:35:00,35.74,35.79,35.73,35.77,67200.0,27.46,27.4984,27.4524,27.4831,67200.0
2013-01-23 10:40:00,35.77,35.8,35.76,35.77,121300.0,27.4831,27.5061,27.4754,27.4831,121300.0
2013-01-23 10:45:00,35.77,35.85,35.77,35.79,201000.0,27.4831,27.5445,27.4831,27.4984,201000.0
2013-01-23 10:50:00,35.8,35.86,35.79,35.84,138600.0,27.5061,27.5522,27.4984,27.5369,138600.0
2013-01-23 10:55:00,35.84,35.87,35.82,35.87,106700.0,27.5369,27.5599,27.5215,27.5599,106700.0
2013-01-23 11:00:00,35.87,35.93,35.87,35.91,154800.0,27.5599,27.606,27.5599,27.5906,154800.0
2013-01-23 11:05:00,35.92,35.92,35.88,35.91,105000.0,27.5983,27.5983,27.5676,27.5906,105000.0
2013-01-23 11:10:00,35.91,35.94,35.89,35.94,92900.0,27.5906,27.6137,27.5753,27.6137,92900.0
2013-01-23 11:15:00,35.94,35.96,35.93,35.95,76900.0,27.6137,27.6291,27.606,27.6214,76900.0
2013-01-23 11:20:00,35.94,36.0,35.92,35.98,205600.0,27.6137,27.6598,27.5983,27.6444,205600.0
2013-01-23 11:25:00,35.97,36.04,35.96,36.01,253200.0,27.6367,27.6905,27.6291,27.6675,253200.0
2013-01-23 11:30:00,36.01,36.02,35.98,35.99,149000.0,27.6675,27.6752,27.6444,27.6521,149000.0
2013-01-23 11:35:00,35.99,35.99,35.92,35.96,139900.0,27.6521,27.6521,27.5983,27.6291,139900.0
2013-01-23 11:40:00,35.97,36.02,35.95,36.02,94200.0,27.6367,27.6752,27.6214,27.6752,94200.0
2013-01-23 11:45:00,36.02,36.05,36.0,36.03,120800.0,27.6752,27.6982,27.6598,27.6828,120800.0
2013-01-23 11:50:00,36.02,36.06,36.02,36.05,109400.0,27.6752,27.7059,27.6752,27.6982,109400.0
2013-01-23 11:55:00,36.04,36.08,36.04,36.06,107600.0,27.6905,27.7213,27.6905,27.7059,107600.0
2013-01-23 12:00:00,36.07,36.13,36.05,36.11,186600.0,27.7136,27.7597,27.6982,27.7443,186600.0
2013-01-23 12:05:00,36.12,36.16,36.11,36.11,106400.0,27.752,27.7827,27.7443,27.7443,106400.0
2013-01-23 12:10:00,36.12,36.14,36.1,36.14,84300.0,27.752,27.7674,27.7366,27.7674,84300.0
2013-01-23 12:15:00,36.15,36.15,36.12,36.13,107100.0,27.775,27.775,27.752,27.7597,107100.0
2013-01-23 12:20:00,36.14,36.16,36.12,36.16,77200.0,27.7674,27.7827,27.752,27.7827,77200.0
2013-01-23 12:25:00,36.16,36.18,36.14,36.15,123900.0,27.7827,27.7981,27.7674,27.775,123900.0
2013-01-23 12:30:00,36.14,36.22,36.14,36.21,201900.0,27.7674,27.8288,27.7674,27.8211,201900.0
2013-01-23 12:35:00,36.21,36.25,36.21,36.24,139800.0,27.8211,27.8519,27.8211,27.8442,139800.0
2013-01-23 12:40:00,36.23,36.25,36.22,36.25,69000.0,27.8365,27.8519,27.8288,27.8519,69000.0
2013-01-23 12:45:00,36.25,36.27,36.24,36.26,210400.0,27.8519,27.8672,27.8442,27.8596,210400.0
2013-01-23 12:50:00,36.25,36.28,36.25,36.28,97400.0,27.8519,27.8749,27.8519,27.8749,97400.0
2013-01-23 12:55:00,36.27,36.33,36.27,36.33,165500.0,27.8672,27.9133,27.8672,27.9133,165500.0
2013-01-23 13:00:00,36.32,36.34,36.3,36.32,224700.0,27.9057,27.921,27.8903,27.9057,224700.0
2013-01-23 13:05:00,36.32,36.34,36.32,36.32,100700.0,27.9057,27.921,27.9057,27.9057,100700.0
2013-01-23 13:10:00,36.33,36.35,36.32,36.34,120700.0,27.9133,27.9287,27.9057,27.921,120700.0
2013-01-23 13:15:00,36.34,36.35,36.33,36.33,152300.0,27.921,27.9287,27.9133,27.9133,152300.0
2013-01-23 13:20:00,36.33,36.34,36.33,36.34,52200.0,27.9133,27.921,27.9133,27.921,52200.0
2013-01-23 13:25:00,36.34,36.34,36.31,36.32,206500.0,27.921,27.921,27.898,27.9057,206500.0
2013-01-23 13:30:00,36.31,36.32,36.28,36.3,85600.0,27.898,27.9057,27.8749,27.8903,85600.0
2013-01-23 13:35:00,36.3,36.3,36.28,36.3,75500.0,27.8903,27.8903,27.8749,27.8903,75500.0
2013-01-23 13:40:00,36.29,36.32,36.28,36.29,126000.0,27.8826,27.9057,27.8749,27.8826,126000.0
2013-01-23 13:45:00,36.3,36.31,36.29,36.3,68200.0,27.8903,27.898,27.8826,27.8903,68200.0
2013-01-23 13:50:00,36.29,36.3,36.29,36.3,80800.0,27.8826,27.8903,27.8826,27.8903,80800.0
2013-01-23 13:55:00,36.3,36.35,36.29,36.35,136800.0,27.8903,27.9287,27.8826,27.9287,136800.0
2013-01-23 14:00:00,36.34,36.35,36.32,36.33,108600.0,27.921,27.9287,27.9057,27.9133,108600.0
2013-01-23 14:05:00,36.33,36.34,36.27,36.28,87700.0,27.9133,27.921,27.8672,27.8749,87700.0
2013-01-23 14:10:00,36.27,36.32,36.27,36.32,84500.0,27.8672,27.9057,27.8672,27.9057,84500.0
2013-01-23 14:15:00,36.32,36.35,36.31,36.34,109900.0,27.9057,27.9287,27.898,27.921,109900.0
2013-01-23 14:20:00,36.34,36.35,36.33,36.35,89900.0,27.921,27.9287,27.9133,27.9287,89900.0
2013-01-23 14:25:00,36.34,36.39,36.34,36.39,129600.0,27.921,27.9594,27.921,27.9594,129600.0
2013-01-23 14:30:00,36.39,36.39,36.37,36.37,117100.0,27.9594,27.9594,27.9441,27.9441,117100.0
2013-01-23 14:35:00,36.38,36.4,36.36,36.4,141000.0,27.9518,27.9671,27.9364,27.9671,141000.0
2013-01-23 14:40:00,36.4,36.44,36.37,36.37,243900.0,27.9671,27.9979,27.9441,27.9441,243900.0
2013-01-23 14:45:00,36.37,36.44,36.37,36.43,392700.0,27.9441,27.9979,27.9441,27.9902,392700.0
2013-01-23 14:50:00,36.43,36.45,36.43,36.45,203100.0,27.9902,28.0055,27.9902,28.0055,203100.0
2013-01-23 14:55:00,36.45,36.48,36.44,36.48,267700.0,28.0055,28.0286,27.9979,28.0286,267700.0
2013-01-23 15:00:00,36.47,36.47,36.4,36.43,142200.0,28.0209,28.0209,27.9671,27.9902,142200.0
2013-01-23 15:05:00,36.43,36.43,36.42,36.43,65800.0,27.9902,27.9902,27.9825,27.9902,65800.0
2013-01-23 15:10:00,36.43,36.45,36.38,36.38,234600.0,27.9902,28.0055,27.9518,27.9518,234600.0
2013-01-23 15:15:00,36.39,36.4,36.35,36.36,185100.0,27.9594,27.9671,27.9287,27.9364,185100.0
2013-01-23 15:20:00,36.36,36.36,36.29,36.3,314000.0,27.9364,27.9364,27.8826,27.8903,314000.0
2013-01-23 15:25:00,36.3,36.33,36.29,36.33,314700.0,27.8903,27.9133,27.8826,27.9133,314700.0
2013-01-23 15:30:00,36.32,36.38,36.31,36.37,299100.0,27.9057,27.9518,27.898,27.9441,299100.0
2013-01-23 15:35:00,36.37,36.44,36.37,36.44,413000.0,27.9441,27.9979,27.9441,27.9979,413000.0
2013-01-23 15:40:00,36.44,36.45,36.41,36.45,757800.0,27.9979,28.0055,27.9748,28.0055,757800.0
2013-01-23 15:45:00,36.45,36.5,36.44,36.5,596300.0,28.0055,28.044,27.9979,28.044,596300.0
2013-01-23 15:50:00,36.5,36.52,36.49,36.52,1065400.0,28.044,28.0593,28.0363,28.0593,1065400.0
2013-01-23 15:55:00,36.52,36.52,36.46,36.46,1391200.0,28.0593,28.0593,28.0132,28.0132,1391200.0
2013-01-24 09:30:00,36.53,36.8,36.49,36.77,681300.0,28.067,28.2745,28.0363,28.2514,681300.0
2013-01-24 09:35:00,36.77,36.89,36.76,36.87,531400.0,28.2514,28.3436,28.2437,28.3282,531400.0
2013-01-24 09:40:00,36.87,36.91,36.8,36.86,619800.0,28.3282,28.359,28.2745,28.3206,619800.0
2013-01-24 09:45:00,36.87,36.93,36.77,36.86,550400.0,28.3282,28.3743,28.2514,28.3206,550400.0
2013-01-24 09:50:00,36.86,36.93,36.82,36.84,539300.0,28.3206,28.3743,28.2898,28.3052,539300.0
2013-01-24 09:55:00,36.83,36.91,36.77,36.89,370800.0,28.2975,28.359,28.2514,28.3436,370800.0
2013-01-24 10:00:00,36.9,36.97,36.88,36.97,469000.0,28.3513,28.4051,28.3359,28.4051,469000.0
2013-01-24 10:05:00,36.97,37.12,36.96,37.06,1096500.0,28.4051,28.5203,28.3974,28.4742,1096500.0
2013-01-24 10:10:00,37.06,37.06,36.87,36.91,269900.0,28.4742,28.4742,28.3282,28.359,269900.0
2013-01-24 10:15:00,36.9,36.91,36.77,36.83,383600.0,28.3513,28.359,28.2514,28.2975,383600.0
2013-01-24 10:20:00,36.83,36.85,36.72,36.74,280000.0,28.2975,28.3129,28.213,28.2284,280000.0
2013-01-24 10:25:00,36.74,36.84,36.68,36.82,432200.0,28.2284,28.3052,28.1823,28.2898,432200.0
2013-01-24 10:30:00,36.82,36.82,36.74,36.75,164200.0,28.2898,28.2898,28.2284,28.236,164200.0
2013-01-24 10:35:00,36.75,36.83,36.74,36.82,302600.0,28.236,28.2975,28.2284,28.2898,302600.0
2013-01-24 10:40:00,36.83,36.87,36.77,36.87,390100.0,28.2975,28.3282,28.2514,28.3282,390100.0
2013-01-24 10:45:00,36.85,36.86,36.74,36.82,158600.0,28.3129,28.3206,28.2284,28.2898,158600.0
2013-01-24 10:50:00,36.82,36.84,36.78,36.84,191900.0,28.2898,28.3052,28.2591,28.3052,191900.0
2013-01-24 10:55:00,36.84,36.86,36.81,36.85,186600.0,28.3052,28.3206,28.2821,28.3129,186600.0
2013-01-24 11:00:00,36.85,36.87,36.79,36.83,179500.0,28.3129,28.3282,28.2668,28.2975,179500.0
2013-01-24 11:05:00,36.84,36.86,36.8,36.8,237800.0,28.3052,28.3206,28.2745,28.2745,237800.0
2013-01-24 11:10:00,36.8,36.93,36.8,36.92,157400.0,28.2745,28.3743,28.2745,28.3667,157400.0
2013-01-24 11:15:00,36.91,36.94,36.88,36.92,221600.0,28.359,28.382,28.3359,28.3667,221600.0
2013-01-24 11:20:00,36.91,36.95,36.91,36.95,123200.0,28.359,28.3897,28.359,28.3897,123200.0
2013-01-24 11:25:00,36.95,37.0,36.92,37.0,289200.0,28.3897,28.4281,28.3667,28.4281,289200.0
2013-01-24 11:30:00,37.0,37.0,36.94,36.94,267900.0,28.4281,28.4281,28.382,28.382,267900.0
2013-01-24 11:35:00,36.93,36.94,36.88,36.9,213400.0,28.3743,28.382,28.3359,28.3513,213400.0
2013-01-24 11:40:00,36.9,36.93,36.89,36.91,117900.0,28.3513,28.3743,28.3436,28.359,117900.0
2013-01-24 11:45:00,36.91,36.94,36.9,36.91,179900.0,28.359,28.382,28.3513,28.359,179900.0
2013-01-24 11:50:00,36.9,36.94,36.89,36.9,114400.0,28.3513,28.382,28.3436,28.3513,114400.0
2013-01-24 11:55:00,36.9,36.95,36.89,36.95,147800.0,28.3513,28.3897,28.3436,28.3897,147800.0
2013-01-24 12:00:00,36.95,36.98,36.91,36.91,131700.0,28.3897,28.4128,28.359,28.359,131700.0
2013-01-24 12:05:00,36.91,36.92,36.75,36.75,289500.0,28.359,28.3667,28.236,28.236,289500.0
2013-01-24 12:10:00,36.76,36.8,36.75,36.78,315400.0,28.2437,28.2745,28.236,28.2591,315400.0
2013-01-24 12:15:00,36.79,36.83,36.75,36.76,212500.0,28.2668,28.2975,28.236,28.2437,212500.0
2013-01-24 12:20:00,36.76,36.8,36.75,36.8,188600.0,28.2437,28.2745,28.236,28.2745,188600.0
2013-01-24 12:25:00,36.8,36.84,36.79,36.84,74100.0,28.2745,28.3052,28.2668,28.3052,74100.0
2013-01-24 12:30:00,36.84,36.84,36.76,36.8,175000.0,28.3052,28.3052,28.2437,28.2745,175000.0
2013-01-24 12:35:00,36.8,36.8,36.65,36.65,184600.0,28.2745,28.2745,28.1592,28.1592,184600.0
2013-01-24 12:40:00,36.66,36.73,36.65,36.71,349100.0,28.1669,28.2207,28.1592,28.2053,349100.0
2013-01-24 12:45:00,36.71,36.77,36.7,36.72,593800.0,28.2053,28.2514,28.1976,28.213,593800.0
2013-01-24 12:50:00,36.72,36.77,36.72,36.75,116200.0,28.213,28.2514,28.213,28.236,116200.0
2013-01-24 12:55:00,36.75,36.76,36.67,36.7,629200.0,28.236,28.2437,28.1746,28.1976,629200.0
2013-01-24 13:00:00,36.69,36.74,36.68,36.69,195000.0,28.1899,28.2284,28.1823,28.1899,195000.0
2013-01-24 13:05:00,36.69,36.77,36.68,36.77,178800.0,28.1899,28.2514,28.1823,28.2514,178800.0
2013-01-24 13:10:00,36.77,36.77,36.72,36.73,120900.0,28.2514,28.2514,28.213,28.2207,120900.0
2013-01-24 13:15:00,36.73,36.75,36.7,36.75,217800.0,28.2207,28.236,28.1976,28.236,217800.0
2013-01-24 13:20:00,36.75,36.8,36.74,36.79,43500.0,28.236,28.2745,28.2284,28.2668,43500.0
2013-01-24 13:25:00,36.8,36.84,36.79,36.84,55900.0,28.2745,28.3052,28.2668,28.3052,55900.0
2013-01-24 13:30:00,36.83,36.84,36.7,36.7,274500.0,28.2975,28.3052,28.1976,28.1976,274500.0
2013-01-24 13:35:00,36.7,36.71,36.69,36.7,149100.0,28.1976,28.2053,28.1899,28.1976,149100.0
2013-01-24 13:40:00,36.7,36.71,36.63,36.64,140900.0,28.1976,28.2053,28.1438,28.1515,140900.0
2013-01-24 13:45:00,36.63,36.64,36.53,36.54,197000.0,28.1438,28.1515,28.067,28.0747,197000.0
2013-01-24 13:50:00,36.54,36.59,36.5,36.56,331900.0,28.0747,28.1131,28.044,28.0901,331900.0
2013-01-24 13:55:00,36.56,36.62,36.54,36.55,200500.0,28.0901,28.1362,28.0747,28.0824,200500.0
2013-01-24 14:00:00,36.55,36.56,36.51,36.51,143400.0,28.0824,28.0901,28.0516,28.0516,143400.0
2013-01-24 14:05:00,36.52,36.59,36.5,36.58,134500.0,28.0593,28.1131,28.044,28.1054,134500.0
2013-01-24 14:10:00,36.59,36.6,36.56,36.56,105000.0,28.1131,28.1208,28.0901,28.0901,105000.0
2013-01-24 14:15:00,36.56,36.6,36.54,36.54,122100.0,28.0901,28.1208,28.0747,28.0747,122100.0
2013-01-24 14:20:00,36.54,36.56,36.54,36.55,50100.0,28.0747,28.0901,28.0747,28.0824,50100.0
2013-01-24 14:25:00,36.56,36.56,36.5,36.5,199200.0,28.0901,28.0901,28.044,28.044,199200.0
2013-01-24 14:30:00,36.5,36.56,36.5,36.54,289400.0,28.044,28.0901,28.044,28.0747,289400.0
2013-01-24 14:35:00,36.55,36.57,36.54,36.55,155100.0,28.0824,28.0977,28.0747,28.0824,155100.0
2013-01-24 14:40:00,36.56,36.63,36.55,36.6,178800.0,28.0901,28.1438,28.0824,28.1208,178800.0
2013-01-24 14:45:00,36.59,36.6,36.53,36.54,236200.0,28.1131,28.1208,28.067,28.0747,236200.0
2013-01-24 14:50:00,36.54,36.62,36.53,36.62,226600.0,28.0747,28.1362,28.067,28.1362,226600.0
2013-01-24 14:55:00,36.62,36.62,36.59,36.6,53000.0,28.1362,28.1362,28.1131,28.1208,53000.0
2013-01-24 15:00:00,36.59,36.6,36.54,36.55,178700.0,28.1131,28.1208,28.0747,28.0824,178700.0
2013-01-24 15:05:00,36.54,36.56,36.5,36.55,268700.0,28.0747,28.0901,28.044,28.0824,268700.0
2013-01-24 15:10:00,36.55,36.65,36.53,36.64,185200.0,28.0824,28.1592,28.067,28.1515,185200.0
2013-01-24 15:15:00,36.64,36.71,36.63,36.7,188300.0,28.1515,28.2053,28.1438,28.1976,188300.0
2013-01-24 15:20:00,36.7,36.71,36.62,36.62,206500.0,28.1976,28.2053,28.1362,28.1362,206500.0
2013-01-24 15:25:00,36.62,36.63,36.59,36.59,213400.0,28.1362,28.1438,28.1131,28.1131,213400.0
2013-01-24 15:30:00,36.6,36.65,36.59,36.65,346800.0,28.1208,28.1592,28.1131,28.1592,346800.0
2013-01-24 15:35:00,36.64,36.7,36.62,36.66,244900.0,28.1515,28.1976,28.1362,28.1669,244900.0
2013-01-24 15:40:00,36.66,36.71,36.65,36.71,201400.0,28.1669,28.2053,28.1592,28.2053,201400.0
2013-01-24 15:45:00,36.71,36.73,36.66,36.7,221500.0,28.2053,28.2207,28.1669,28.1976,221500.0
2013-01-24 15:50:00,36.7,36.7,36.62,36.63,309800.0,28.1976,28.1976,28.1362,28.1438,309800.0
2013-01-24 15:55:00,36.63,36.63,36.6,36.6,598800.0,28.1438,28.1438,28.1208,28.1208,598800.0
2013-01-25 09:30:00,36.75,36.85,36.66,36.77,410400.0,28.236,28.3129,28.1669,28.2514,410400.0
2013-01-25 09:35:00,36.76,36.82,36.73,36.76,278500.0,28.2437,28.2898,28.2207,28.2437,278500.0
2013-01-25 09:40:00,36.76,36.86,36.76,36.83,348700.0,28.2437,28.3206,28.2437,28.2975,348700.0
2013-01-25 09:45:00,36.84,36.86,36.7,36.7,411400.0,28.3052,28.3206,28.1976,28.1976,411400.0
2013-01-25 09:50:00,36.7,36.77,36.69,36.76,315800.0,28.1976,28.2514,28.1899,28.2437,315800.0
2013-01-25 09:55:00,36.75,36.8,36.71,36.73,271800.0,28.236,28.2745,28.2053,28.2207,271800.0
2013-01-25 10:00:00,36.73,36.73,36.53,36.54,447800.0,28.2207,28.2207,28.067,28.0747,447800.0
2013-01-25 10:05:00,36.54,36.63,36.53,36.53,254600.0,28.0747,28.1438,28.067,28.067,254600.0
2013-01-25 10:10:00,36.53,36.59,36.53,36.56,236700.0,28.067,28.1131,28.067,28.0901,236700.0
2013-01-25 10:15:00,36.56,36.62,36.54,36.58,245700.0,28.0901,28.1362,28.0747,28.1054,245700.0
2013-01-25 10:20:00,36.58,36.63,36.46,36.49,448900.0,28.1054,28.1438,28.0132,28.0363,448900.0
2013-01-25 10:25:00,36.49,36.55,36.33,36.33,452500.0,28.0363,28.0824,27.9133,27.9133,452500.0
2013-01-25 10:30:00,36.34,36.41,36.34,36.4,243200.0,27.921,27.9748,27.921,27.9671,243200.0
2013-01-25 10:35:00,36.4,36.43,36.35,36.37,157400.0,27.9671,27.9902,27.9287,27.9441,157400.0
2013-01-25 10:40:00,36.38,36.44,36.34,36.4,201900.0,27.9518,27.9979,27.921,27.9671,201900.0
2013-01-25 10:45:00,36.4,36.44,36.34,36.42,120300.0,27.9671,27.9979,27.921,27.9825,120300.0
2013-01-25 10:50:00,36.42,36.44,36.37,36.39,121000.0,27.9825,27.9979,27.9441,27.9594,121000.0
2013-01-25 10:55:00,36.39,36.43,36.38,36.38,173900.0,27.9594,27.9902,27.9518,27.9518,173900.0
2013-01-25 11:00:00,36.38,36.48,36.37,36.48,137500.0,27.9518,28.0286,27.9441,28.0286,137500.0
2013-01-25 11:05:00,36.47,36.53,36.47,36.49,136000.0,28.0209,28.067,28.0209,28.0363,136000.0
2013-01-25 11:10:00,36.49,36.51,36.46,36.48,80500.0,28.0363,28.0516,28.0132,28.0286,80500.0
2013-01-25 11:15:00,36.48,36.5,36.44,36.47,110400.0,28.0286,28.044,27.9979,28.0209,110400.0
2013-01-25 11:20:00,36.47,36.5,36.47,36.48,44500.0,28.0209,28.044,28.0209,28.0286,44500.0
2013-01-25 11:25:00,36.48,36.5,36.47,36.5,70700.0,28.0286,28.044,28.0209,28.044,70700.0
2013-01-25 11:30:00,36.5,36.51,36.47,36.48,69800.0,28.044,28.0516,28.0209,28.0286,69800.0
2013-01-25 11:35:00,36.48,36.54,36.48,36.53,129600.0,28.0286,28.0747,28.0286,28.067,129600.0
2013-01-25 11:40:00,36.54,36.58,36.54,36.57,89300.0,28.0747,28.1054,28.0747,28.0977,89300.0
2013-01-25 11:45:00,36.57,36.57,36.52,36.52,73200.0,28.0977,28.0977,28.0593,28.0593,73200.0
2013-01-25 11:50:00,36.52,36.55,36.47,36.48,262100.0,28.0593,28.0824,28.0209,28.0286,262100.0
2013-01-25 11:55:00,36.48,36.5,36.45,36.48,91500.0,28.0286,28.044,28.0055,28.0286,91500.0
2013-01-25 12:00:00,36.49,36.53,36.47,36.52,94900.0,28.0363,28.067,28.0209,28.0593,94900.0
2013-01-25 12:05:00,36.51,36.53,36.49,36.5,194000.0,28.0516,28.067,28.0363,28.044,194000.0
2013-01-25 12:10:00,36.5,36.52,36.47,36.5,120000.0,28.044,28.0593,28.0209,28.044,120000.0
2013-01-25 12:15:00,36.5,36.54,36.48,36.5,93800.0,28.044,28.0747,28.0286,28.044,93800.0
2013-01-25 12:20:00,36.51,36.51,36.48,36.5,37900.0,28.0516,28.0516,28.0286,28.044,37900.0
2013-01-25 12:25:00,36.5,36.5,36.43,36.45,110500.0,28.044,28.044,27.9902,28.0055,110500.0
2013-01-25 12:30:00,36.44,36.47,36.44,36.45,96200.0,27.9979,28.0209,27.9979,28.0055,96200.0
2013-01-25 12:35:00,36.45,36.46,36.43,36.44,164700.0,28.0055,28.0132,27.9902,27.9979,164700.0
2013-01-25 12:40:00,36.43,36.48,36.43,36.45,51600.0,27.9902,28.0286,27.9902,28.0055,51600.0
2013-01-25 12:45:00,36.46,36.47,36.44,36.45,50700.0,28.0132,28.0209,27.9979,28.0055,50700.0
2013-01-25 12:50:00,36.44,36.46,36.44,36.45,65500.0,27.9979,28.0132,27.9979,28.0055,65500.0
2013-01-25 12:55:00,36.45,36.45,36.39,36.39,125000.0,28.0055,28.0055,27.9594,27.9594,125000.0
2013-01-25 13:00:00,36.4,36.44,36.37,36.44,94600.0,27.9671,27.9979,27.9441,27.9979,94600.0
2013-01-25 13:05:00,36.45,36.47,36.44,36.47,64200.0,28.0055,28.0209,27.9979,28.0209,64200.0
2013-01-25 13:10:00,36.47,36.51,36.46,36.48,168100.0,28.0209,28.0516,28.0132,28.0286,168100.0
2013-01-25 13:15:00,36.48,36.5,36.46,36.48,64500.0,28.0286,28.044,28.0132,28.0286,64500.0
2013-01-25 13:20:00,36.48,36.48,36.43,36.43,40100.0,28.0286,28.0286,27.9902,27.9902,40100.0
2013-01-25 13:25:00,36.44,36.47,36.43,36.44,46200.0,27.9979,28.0209,27.9902,27.9979,46200.0
2013-01-25 13:30:00,36.44,36.46,36.43,36.44,43400.0,27.9979,28.0132,27.9902,27.9979,43400.0
2013-01-25 13:35:00,36.45,36.45,36.41,36.44,122400.0,28.0055,28.0055,27.9748,27.9979,122400.0
2013-01-25 13:40:00,36.44,36.49,36.43,36.48,61200.0,27.9979,28.0363,27.9902,28.0286,61200.0
2013-01-25 13:45:00,36.5,36.5,36.44,36.45,56500.0,28.044,28.044,27.9979,28.0055,56500.0
2013-01-25 13:50:00,36.44,36.49,36.44,36.48,71100.0,27.9979,28.0363,27.9979,28.0286,71100.0
2013-01-25 13:55:00,36.48,36.49,36.47,36.49,37700.0,28.0286,28.0363,28.0209,28.0363,37700.0
2013-01-25 14:00:00,36.49,36.51,36.47,36.47,86100.0,28.0363,28.0516,28.0209,28.0209,86100.0
2013-01-25 14:05:00,36.47,36.51,36.47,36.51,80100.0,28.0209,28.0516,28.0209,28.0516,80100.0
2013-01-25 14:10:00,36.51,36.55,36.5,36.5,97300.0,28.0516,28.0824,28.044,28.044,97300.0
2013-01-25 14:15:00,36.5,36.51,36.47,36.49,114700.0,28.044,28.0516,28.0209,28.0363,114700.0
2013-01-25 14:20:00,36.49,36.52,36.46,36.48,173100.0,28.0363,28.0593,28.0132,28.0286,173100.0
2013-01-25 14:25:00,36.48,36.52,36.47,36.52,62500.0,28.0286,28.0593,28.0209,28.0593,62500.0
2013-01-25 14:30:00,36.52,36.57,36.52,36.54,122400.0,28.0593,28.0977,28.0593,28.0747,122400.0
2013-01-25 14:35:00,36.55,36.61,36.55,36.61,138400.0,28.0824,28.1285,28.0824,28.1285,138400.0
2013-01-25 14:40:00,36.61,36.66,36.57,36.65,248700.0,28.1285,28.1669,28.0977,28.1592,248700.0
2013-01-25 14:45:00,36.66,36.68,36.63,36.63,138900.0,28.1669,28.1823,28.1438,28.1438,138900.0
2013-01-25 14:50:00,36.63,36.65,36.56,36.59,82600.0,28.1438,28.1592,28.0901,28.1131,82600.0
2013-01-25 14:55:00,36.58,36.59,36.53,36.55,105900.0,28.1054,28.1131,28.067,28.0824,105900.0
2013-01-25 15:00:00,36.55,36.6,36.55,36.58,72000.0,28.0824,28.1208,28.0824,28.1054,72000.0
2013-01-25 15:05:00,36.57,36.58,36.54,36.58,93700.0,28.0977,28.1054,28.0747,28.1054,93700.0
2013-01-25 15:10:00,36.58,36.62,36.57,36.62,89700.0,28.1054,28.1362,28.0977,28.1362,89700.0
2013-01-25 15:15:00,36.62,36.65,36.6,36.65,121100.0,28.1362,28.1592,28.1208,28.1592,121100.0
2013-01-25 15:20:00,36.65,36.65,36.61,36.63,85700.0,28.1592,28.1592,28.1285,28.1438,85700.0
2013-01-25 15:25:00,36.63,36.64,36.62,36.63,80100.0,28.1438,28.1515,28.1362,28.1438,80100.0
2013-01-25 15:30:00,36.64,36.65,36.62,36.64,133800.0,28.1515,28.1592,28.1362,28.1515,133800.0
2013-01-25 15:35:00,36.64,36.65,36.63,36.65,65800.0,28.1515,28.1592,28.1438,28.1592,65800.0
2013-01-25 15:40:00,36.64,36.65,36.55,36.57,193600.0,28.1515,28.1592,28.0824,28.0977,193600.0
2013-01-25 15:45:00,36.56,36.58,36.54,36.56,230500.0,28.0901,28.1054,28.0747,28.0901,230500.0
2013-01-25 15:50:00,36.57,36.65,36.56,36.64,307500.0,28.0977,28.1592,28.0901,28.1515,307500.0
2013-01-25 15:55:00,36.65,36.69,36.62,36.68,824100.0,28.1592,28.1899,28.1362,28.1823,824100.0
2013-01-28 09:30:00,37.09,37.1,36.91,37.01,957900.0,28.4973,28.505,28.359,28.4358,957900.0
2013-01-28 09:35:00,37.01,37.09,36.97,37.08,555700.0,28.4358,28.4973,28.4051,28.4896,555700.0
2013-01-28 09:40:00,37.08,37.11,37.0,37.09,394700.0,28.4896,28.5126,28.4281,28.4973,394700.0
2013-01-28 09:45:00,37.08,37.11,36.97,37.07,378000.0,28.4896,28.5126,28.4051,28.4819,378000.0
2013-01-28 09:50:00,37.07,37.1,36.99,37.02,244400.0,28.4819,28.505,28.4204,28.4435,244400.0
2013-01-28 09:55:00,37.03,37.03,36.92,36.98,369200.0,28.4512,28.4512,28.3667,28.4128,369200.0
2013-01-28 10:00:00,36.98,37.0,36.85,36.96,452000.0,28.4128,28.4281,28.3129,28.3974,452000.0
2013-01-28 10:05:00,36.97,36.97,36.93,36.93,191000.0,28.4051,28.4051,28.3743,28.3743,191000.0
2013-01-28 10:10:00,36.93,36.94,36.8,36.83,251900.0,28.3743,28.382,28.2745,28.2975,251900.0
2013-01-28 10:15:00,36.83,36.88,36.81,36.88,267200.0,28.2975,28.3359,28.2821,28.3359,267200.0
2013-01-28 10:20:00,36.88,37.04,36.88,37.04,385600.0,28.3359,28.4589,28.3359,28.4589,385600.0
2013-01-28 10:25:00,37.04,37.04,36.96,37.02,344800.0,28.4589,28.4589,28.3974,28.4435,344800.0
2013-01-28 10:30:00,37.01,37.04,36.99,37.03,223500.0,28.4358,28.4589,28.4204,28.4512,223500.0
2013-01-28 10:35:00,37.02,37.04,37.0,37.01,130300.0,28.4435,28.4589,28.4281,28.4358,130300.0
2013-01-28 10:40:00,37.01,37.02,36.97,37.0,163300.0,28.4358,28.4435,28.4051,28.4281,163300.0
2013-01-28 10:45:00,37.0,37.02,36.97,37.0,247000.0,28.4281,28.4435,28.4051,28.4281,247000.0
2013-01-28 10:50:00,37.0,37.04,36.99,37.04,255300.0,28.4281,28.4589,28.4204,28.4589,255300.0
2013-01-28 10:55:00,37.04,37.05,36.99,37.02,158400.0,28.4589,28.4665,28.4204,28.4435,158400.0
2013-01-28 11:00:00,37.03,37.09,37.03,37.09,306400.0,28.4512,28.4973,28.4512,28.4973,306400.0
2013-01-28 11:05:00,37.09,37.2,37.08,37.19,455000.0,28.4973,28.5818,28.4896,28.5741,455000.0
2013-01-28 11:10:00,37.2,37.28,37.18,37.24,391200.0,28.5818,28.6433,28.5664,28.6125,391200.0
2013-01-28 11:15:00,37.25,37.28,37.23,37.26,378800.0,28.6202,28.6433,28.6048,28.6279,378800.0
2013-01-28 11:20:00,37.26,37.34,37.26,37.29,468700.0,28.6279,28.6894,28.6279,28.6509,468700.0
2013-01-28 11:25:00,37.29,37.39,37.29,37.37,434000.0,28.6509,28.7278,28.6509,28.7124,434000.0
2013-01-28 11:30:00,37.37,37.46,37.37,37.43,715400.0,28.7124,28.7816,28.7124,28.7585,715400.0
2013-01-28 11:35:00,37.43,37.44,37.35,37.38,362600.0,28.7585,28.7662,28.697,28.7201,362600.0
2013-01-28 11:40:00,37.37,37.39,37.34,37.38,159000.0,28.7124,28.7278,28.6894,28.7201,159000.0
2013-01-28 11:45:00,37.38,37.42,37.35,37.41,200500.0,28.7201,28.7508,28.697,28.7431,200500.0
2013-01-28 11:50:00,37.41,37.49,37.4,37.48,339900.0,28.7431,28.8046,28.7355,28.7969,339900.0
2013-01-28 11:55:00,37.48,37.5,37.47,37.5,225700.0,28.7969,28.8123,28.7892,28.8123,225700.0
2013-01-28 12:00:00,37.5,37.51,37.4,37.42,343800.0,28.8123,28.82,28.7355,28.7508,343800.0
2013-01-28 12:05:00,37.41,37.42,37.37,37.37,372000.0,28.7431,28.7508,28.7124,28.7124,372000.0
2013-01-28 12:10:00,37.37,37.44,37.37,37.43,141600.0,28.7124,28.7662,28.7124,28.7585,141600.0
2013-01-28 12:15:00,37.43,37.44,37.38,37.4,195100.0,28.7585,28.7662,28.7201,28.7355,195100.0
2013-01-28 12:20:00,37.4,37.41,37.37,37.4,116200.0,28.7355,28.7431,28.7124,28.7355,116200.0
2013-01-28 12:25:00,37.39,37.41,37.37,37.39,127500.0,28.7278,28.7431,28.7124,28.7278,127500.0
2013-01-28 12:30:00,37.38,37.4,37.35,37.36,88800.0,28.7201,28.7355,28.697,28.7047,88800.0
2013-01-28 12:35:00,37.36,37.44,37.35,37.44,262700.0,28.7047,28.7662,28.697,28.7662,262700.0
2013-01-28 12:40:00,37.44,37.48,37.42,37.48,192900.0,28.7662,28.7969,28.7508,28.7969,192900.0
2013-01-28 12:45:00,37.48,37.48,37.44,37.44,187700.0,28.7969,28.7969,28.7662,28.7662,187700.0
2013-01-28 12:50:00,37.45,37.45,37.41,37.45,104000.0,28.7739,28.7739,28.7431,28.7739,104000.0
2013-01-28 12:55:00,37.44,37.45,37.44,37.44,50500.0,28.7662,28.7739,28.7662,28.7662,50500.0
2013-01-28 13:00:00,37.45,37.46,37.44,37.45,168900.0,28.7739,28.7816,28.7662,28.7739,168900.0
2013-01-28 13:05:00,37.45,37.45,37.41,37.42,158600.0,28.7739,28.7739,28.7431,28.7508,158600.0
2013-01-28 13:10:00,37.41,37.42,37.36,37.38,201600.0,28.7431,28.7508,28.7047,28.7201,201600.0
2013-01-28 13:15:00,37.38,37.38,37.27,37.28,250600.0,28.7201,28.7201,28.6356,28.6433,250600.0
2013-01-28 13:20:00,37.29,37.29,37.19,37.26,343100.0,28.6509,28.6509,28.5741,28.6279,343100.0
2013-01-28 13:25:00,37.26,37.26,37.2,37.23,153600.0,28.6279,28.6279,28.5818,28.6048,153600.0
2013-01-28 13:30:00,37.23,37.23,37.19,37.19,105400.0,28.6048,28.6048,28.5741,28.5741,105400.0
2013-01-28 13:35:00,37.2,37.27,37.19,37.26,99300.0,28.5818,28.6356,28.5741,28.6279,99300.0
2013-01-28 13:40:00,37.27,37.29,37.26,37.29,77600.0,28.6356,28.6509,28.6279,28.6509,77600.0
2013-01-28 13:45:00,37.29,37.29,37.28,37.29,99200.0,28.6509,28.6509,28.6433,28.6509,99200.0
2013-01-28 13:50:00,37.29,37.29,37.28,37.29,74000.0,28.6509,28.6509,28.6433,28.6509,74000.0
2013-01-28 13:55:00,37.29,37.29,37.28,37.29,49300.0,28.6509,28.6509,28.6433,28.6509,49300.0
2013-01-28 14:00:00,37.29,37.29,37.22,37.25,195000.0,28.6509,28.6509,28.5972,28.6202,195000.0
2013-01-28 14:05:00,37.25,37.36,37.25,37.36,181100.0,28.6202,28.7047,28.6202,28.7047,181100.0
2013-01-28 14:10:00,37.36,37.43,37.35,37.43,150400.0,28.7047,28.7585,28.697,28.7585,150400.0
2013-01-28 14:15:00,37.43,37.43,37.33,37.37,178200.0,28.7585,28.7585,28.6817,28.7124,178200.0
2013-01-28 14:20:00,37.36,37.41,37.27,37.28,133300.0,28.7047,28.7431,28.6356,28.6433,133300.0
2013-01-28 14:25:00,37.28,37.3,37.26,37.26,186000.0,28.6433,28.6586,28.6279,28.6279,186000.0
2013-01-28 14:30:00,37.27,37.29,37.27,37.28,74800.0,28.6356,28.6509,28.6356,28.6433,74800.0
2013-01-28 14:35:00,37.28,37.28,37.19,37.25,199600.0,28.6433,28.6433,28.5741,28.6202,199600.0
2013-01-28 14:40:00,37.25,37.26,37.24,37.25,179500.0,28.6202,28.6279,28.6125,28.6202,179500.0
2013-01-28 14:45:00,37.25,37.34,37.24,37.31,297800.0,28.6202,28.6894,28.6125,28.6663,297800.0
2013-01-28 14:50:00,37.31,37.36,37.29,37.33,272900.0,28.6663,28.7047,28.6509,28.6817,272900.0
2013-01-28 14:55:00,37.34,37.34,37.28,37.29,231800.0,28.6894,28.6894,28.6433,28.6509,231800.0
2013-01-28 15:00:00,37.3,37.3,37.26,37.27,187700.0,28.6586,28.6586,28.6279,28.6356,187700.0
2013-01-28 15:05:00,37.26,37.26,37.21,37.22,224100.0,28.6279,28.6279,28.5895,28.5972,224100.0
2013-01-28 15:10:00,37.23,37.24,37.23,37.24,99100.0,28.6048,28.6125,28.6048,28.6125,99100.0
2013-01-28 15:15:00,37.24,37.24,37.23,37.24,94200.0,28.6125,28.6125,28.6048,28.6125,94200.0
2013-01-28 15:20:00,37.24,37.24,37.15,37.19,375700.0,28.6125,28.6125,28.5434,28.5741,375700.0
2013-01-28 15:25:00,37.19,37.23,37.17,37.17,293800.0,28.5741,28.6048,28.5587,28.5587,293800.0
2013-01-28 15:30:00,37.17,37.22,37.17,37.22,249500.0,28.5587,28.5972,28.5587,28.5972,249500.0
2013-01-28 15:35:00,37.22,37.27,37.22,37.27,260500.0,28.5972,28.6356,28.5972,28.6356,260500.0
2013-01-28 15:40:00,37.27,37.31,37.26,37.31,267700.0,28.6356,28.6663,28.6279,28.6663,267700.0
2013-01-28 15:45:00,37.3,37.3,37.24,37.25,333000.0,28.6586,28.6586,28.6125,28.6202,333000.0
2013-01-28 15:50:00,37.25,37.25,37.21,37.23,433200.0,28.6202,28.6202,28.5895,28.6048,433200.0
2013-01-28 15:55:00,37.23,37.3,37.22,37.29,659800.0,28.6048,28.6586,28.5972,28.6509,659800.0
2013-01-29 09:30:00,37.43,37.57,37.41,37.56,997100.0,28.7585,28.8661,28.7431,28.8584,997100.0
2013-01-29 09:35:00,37.55,37.72,37.51,37.65,766600.0,28.8507,28.9813,28.82,28.9275,766600.0
2013-01-29 09:40:00,37.65,37.7,37.55,37.7,589800.0,28.9275,28.966,28.8507,28.966,589800.0
2013-01-29 09:45:00,37.7,37.85,37.69,37.85,690500.0,28.966,29.0812,28.9583,29.0812,690500.0
2013-01-29 09:50:00,37.85,38.0,37.85,37.99,668700.0,29.0812,29.1965,29.0812,29.1888,668700.0
2013-01-29 09:55:00,37.99,38.05,37.92,37.92,1210200.0,29.1888,29.2349,29.135,29.135,1210200.0
2013-01-29 10:00:00,37.92,37.92,37.72,37.73,871900.0,29.135,29.135,28.9813,28.989,871900.0
2013-01-29 10:05:00,37.73,37.74,37.61,37.68,528400.0,28.989,28.9967,28.8968,28.9506,528400.0
2013-01-29 10:10:00,37.68,37.78,37.67,37.76,356900.0,28.9506,29.0274,28.9429,29.0121,356900.0
2013-01-29 10:15:00,37.76,37.78,37.69,37.71,342000.0,29.0121,29.0274,28.9583,28.9736,342000.0
2013-01-29 10:20:00,37.71,37.84,37.7,37.81,289200.0,28.9736,29.0735,28.966,29.0505,289200.0
2013-01-29 10:25:00,37.81,37.83,37.72,37.72,332600.0,29.0505,29.0658,28.9813,28.9813,332600.0
2013-01-29 10:30:00,37.72,37.76,37.65,37.66,204300.0,28.9813,29.0121,28.9275,28.9352,204300.0
2013-01-29 10:35:00,37.65,37.73,37.65,37.71,403000.0,28.9275,28.989,28.9275,28.9736,403000.0
2013-01-29 10:40:00,37.7,37.75,37.67,37.74,389400.0,28.966,29.0044,28.9429,28.9967,389400.0
2013-01-29 10:45:00,37.74,37.75,37.67,37.67,225100.0,28.9967,29.0044,28.9429,28.9429,225100.0
2013-01-29 10:50:00,37.68,37.74,37.65,37.73,255300.0,28.9506,28.9967,28.9275,28.989,255300.0
2013-01-29 10:55:00,37.73,37.78,37.72,37.74,241400.0,28.989,29.0274,28.9813,28.9967,241400.0
2013-01-29 11:00:00,37.75,37.78,37.7,37.73,236900.0,29.0044,29.0274,28.966,28.989,236900.0
2013-01-29 11:05:00,37.73,37.75,37.7,37.74,265200.0,28.989,29.0044,28.966,28.9967,265200.0
2013-01-29 11:10:00,37.74,37.74,37.68,37.73,288700.0,28.9967,28.9967,28.9506,28.989,288700.0
2013-01-29 11:15:00,37.73,37.77,37.71,37.73,243900.0,28.989,29.0197,28.9736,28.989,243900.0
2013-01-29 11:20:00,37.73,37.86,37.73,37.85,342800.0,28.989,29.0889,28.989,29.0812,342800.0
2013-01-29 11:25:00,37.85,37.95,37.84,37.94,620900.0,29.0812,29.158,29.0735,29.1504,620900.0
2013-01-29 11:30:00,37.95,37.95,37.79,37.81,511300.0,29.158,29.158,29.0351,29.0505,511300.0
2013-01-29 11:35:00,37.82,37.82,37.73,37.77,578900.0,29.0582,29.0582,28.989,29.0197,578900.0
2013-01-29 11:40:00,37.77,37.83,37.75,37.77,484000.0,29.0197,29.0658,29.0044,29.0197,484000.0
2013-01-29 11:45:00,37.77,37.78,37.75,37.77,151100.0,29.0197,29.0274,29.0044,29.0197,151100.0
2013-01-29 11:50:00,37.77,37.8,37.76,37.79,162500.0,29.0197,29.0428,29.0121,29.0351,162500.0
2013-01-29 11:55:00,37.79,37.8,37.75,37.79,165900.0,29.0351,29.0428,29.0044,29.0351,165900.0
2013-01-29 12:00:00,37.78,37.79,37.75,37.78,172700.0,29.0274,29.0351,29.0044,29.0274,172700.0
2013-01-29 12:05:00,37.77,37.78,37.77,37.77,298900.0,29.0197,29.0274,29.0197,29.0197,298900.0
2013-01-29 12:10:00,37.77,37.8,37.77,37.8,248400.0,29.0197,29.0428,29.0197,29.0428,248400.0
2013-01-29 12:15:00,37.8,37.82,37.79,37.8,168900.0,29.0428,29.0582,29.0351,29.0428,168900.0
2013-01-29 12:20:00,37.8,37.8,37.77,37.78,85800.0,29.0428,29.0428,29.0197,29.0274,85800.0
2013-01-29 12:25:00,37.78,37.8,37.77,37.8,116600.0,29.0274,29.0428,29.0197,29.0428,116600.0
2013-01-29 12:30:00,37.79,37.8,37.77,37.79,66000.0,29.0351,29.0428,29.0197,29.0351,66000.0
2013-01-29 12:35:00,37.79,37.8,37.79,37.79,66500.0,29.0351,29.0428,29.0351,29.0351,66500.0
2013-01-29 12:40:00,37.8,37.9,37.77,37.77,286700.0,29.0428,29.1196,29.0197,29.0197,286700.0
2013-01-29 12:45:00,37.77,37.79,37.77,37.78,54100.0,29.0197,29.0351,29.0197,29.0274,54100.0
2013-01-29 12:50:00,37.79,37.82,37.78,37.81,229600.0,29.0351,29.0582,29.0274,29.0505,229600.0
2013-01-29 12:55:00,37.81,37.82,37.79,37.8,156500.0,29.0505,29.0582,29.0351,29.0428,156500.0
2013-01-29 13:00:00,37.8,37.81,37.75,37.76,135500.0,29.0428,29.0505,29.0044,29.0121,135500.0
2013-01-29 13:05:00,37.76,37.8,37.75,37.78,127400.0,29.0121,29.0428,29.0044,29.0274,127400.0
2013-01-29 13:10:00,37.77,37.8,37.77,37.79,88300.0,29.0197,29.0428,29.0197,29.0351,88300.0
2013-01-29 13:15:00,37.79,37.8,37.77,37.8,80500.0,29.0351,29.0428,29.0197,29.0428,80500.0
2013-01-29 13:20:00,37.8,37.8,37.77,37.77,60800.0,29.0428,29.0428,29.0197,29.0197,60800.0
2013-01-29 13:25:00,37.77,37.78,37.76,37.77,129800.0,29.0197,29.0274,29.0121,29.0197,129800.0
2013-01-29 13:30:00,37.76,37.79,37.76,37.78,152600.0,29.0121,29.0351,29.0121,29.0274,152600.0
2013-01-29 13:35:00,37.77,37.8,37.77,37.8,154300.0,29.0197,29.0428,29.0197,29.0428,154300.0
2013-01-29 13:40:00,37.8,37.8,37.79,37.8,87500.0,29.0428,29.0428,29.0351,29.0428,87500.0
2013-01-29 13:45:00,37.8,37.8,37.75,37.76,169400.0,29.0428,29.0428,29.0044,29.0121,169400.0
2013-01-29 13:50:00,37.75,37.8,37.75,37.8,207400.0,29.0044,29.0428,29.0044,29.0428,207400.0
2013-01-29 13:55:00,37.8,37.8,37.79,37.8,120900.0,29.0428,29.0428,29.0351,29.0428,120900.0
2013-01-29 14:00:00,37.79,37.8,37.77,37.79,120800.0,29.0351,29.0428,29.0197,29.0351,120800.0
2013-01-29 14:05:00,37.79,37.82,37.79,37.81,97100.0,29.0351,29.0582,29.0351,29.0505,97100.0
2013-01-29 14:10:00,37.82,37.85,37.81,37.83,116000.0,29.0582,29.0812,29.0505,29.0658,116000.0
2013-01-29 14:15:00,37.84,37.93,37.8,37.84,167800.0,29.0735,29.1427,29.0428,29.0735,167800.0
2013-01-29 14:20:00,37.84,37.87,37.83,37.85,108200.0,29.0735,29.0966,29.0658,29.0812,108200.0
2013-01-29 14:25:00,37.84,37.84,37.79,37.8,65600.0,29.0735,29.0735,29.0351,29.0428,65600.0
2013-01-29 14:30:00,37.81,37.84,37.8,37.82,163600.0,29.0505,29.0735,29.0428,29.0582,163600.0
2013-01-29 14:35:00,37.81,37.84,37.81,37.81,124600.0,29.0505,29.0735,29.0505,29.0505,124600.0
2013-01-29 14:40:00,37.82,37.83,37.78,37.79,185500.0,29.0582,29.0658,29.0274,29.0351,185500.0
2013-01-29 14:45:00,37.78,37.79,37.75,37.77,203800.0,29.0274,29.0351,29.0044,29.0197,203800.0
2013-01-29 14:50:00,37.77,37.78,37.75,37.76,204900.0,29.0197,29.0274,29.0044,29.0121,204900.0
2013-01-29 14:55:00,37.76,37.77,37.75,37.76,105600.0,29.0121,29.0197,29.0044,29.0121,105600.0
2013-01-29 15:00:00,37.77,37.78,37.74,37.74,196100.0,29.0197,29.0274,28.9967,28.9967,196100.0
2013-01-29 15:05:00,37.74,37.81,37.64,37.65,411500.0,28.9967,29.0505,28.9199,28.9275,411500.0
2013-01-29 15:10:00,37.65,37.72,37.65,37.7,277600.0,28.9275,28.9813,28.9275,28.966,277600.0
2013-01-29 15:15:00,37.7,37.74,37.69,37.73,376100.0,28.966,28.9967,28.9583,28.989,376100.0
2013-01-29 15:20:00,37.73,37.75,37.72,37.73,215900.0,28.989,29.0044,28.9813,28.989,215900.0
2013-01-29 15:25:00,37.72,37.73,37.68,37.7,283500.0,28.9813,28.989,28.9506,28.966,283500.0
2013-01-29 15:30:00,37.7,37.77,37.69,37.75,241100.0,28.966,29.0197,28.9583,29.0044,241100.0
2013-01-29 15:35:00,37.75,37.77,37.73,37.76,171400.0,29.0044,29.0197,28.989,29.0121,171400.0
2013-01-29 15:40:00,37.76,37.79,37.74,37.78,197000.0,29.0121,29.0351,28.9967,29.0274,197000.0
2013-01-29 15:45:00,37.78,37.81,37.77,37.8,227200.0,29.0274,29.0505,29.0197,29.0428,227200.0
2013-01-29 15:50:00,37.79,37.82,37.76,37.79,392500.0,29.0351,29.0582,29.0121,29.0351,392500.0
2013-01-29 15:55:00,37.8,37.9,37.79,37.82,911300.0,29.0428,29.1196,29.0351,29.0582,911300.0
2013-01-30 09:30:00,37.85,37.85,37.7,37.7,553800.0,29.0812,29.0812,28.966,28.966,553800.0
2013-01-30 09:35:00,37.7,37.77,37.64,37.75,241900.0,28.966,29.0197,28.9199,29.0044,241900.0
2013-01-30 09:40:00,37.76,37.77,37.52,37.66,485200.0,29.0121,29.0197,28.8277,28.9352,485200.0
2013-01-30 09:45:00,37.66,37.71,37.62,37.7,277500.0,28.9352,28.9736,28.9045,28.966,277500.0
2013-01-30 09:50:00,37.7,37.75,37.63,37.72,156500.0,28.966,29.0044,28.9122,28.9813,156500.0
2013-01-30 09:55:00,37.72,37.79,37.71,37.76,362500.0,28.9813,29.0351,28.9736,29.0121,362500.0
2013-01-30 10:00:00,37.76,37.8,37.67,37.73,431300.0,29.0121,29.0428,28.9429,28.989,431300.0
2013-01-30 10:05:00,37.73,37.84,37.73,37.83,310000.0,28.989,29.0735,28.989,29.0658,310000.0
2013-01-30 10:10:00,37.84,37.86,37.78,37.84,521300.0,29.0735,29.0889,29.0274,29.0735,521300.0
2013-01-30 10:15:00,37.83,37.83,37.76,37.77,465900.0,29.0658,29.0658,29.0121,29.0197,465900.0
2013-01-30 10:20:00,37.77,37.77,37.59,37.61,357600.0,29.0197,29.0197,28.8814,28.8968,357600.0
2013-01-30 10:25:00,37.6,37.7,37.59,37.69,291800.0,28.8891,28.966,28.8814,28.9583,291800.0
2013-01-30 10:30:00,37.68,37.69,37.6,37.64,278800.0,28.9506,28.9583,28.8891,28.9199,278800.0
2013-01-30 10:35:00,37.64,37.65,37.58,37.59,174100.0,28.9199,28.9275,28.8738,28.8814,174100.0
2013-01-30 10:40:00,37.59,37.62,37.53,37.53,258700.0,28.8814,28.9045,28.8353,28.8353,258700.0
2013-01-30 10:45:00,37.53,37.66,37.52,37.64,261800.0,28.8353,28.9352,28.8277,28.9199,261800.0
2013-01-30 10:50:00,37.63,37.65,37.6,37.6,128500.0,28.9122,28.9275,28.8891,28.8891,128500.0
2013-01-30 10:55:00,37.62,37.62,37.57,37.58,88100.0,28.9045,28.9045,28.8661,28.8738,88100.0
2013-01-30 11:00:00,37.57,37.61,37.53,37.61,223200.0,28.8661,28.8968,28.8353,28.8968,223200.0
2013-01-30 11:05:00,37.61,37.62,37.53,37.57,154800.0,28.8968,28.9045,28.8353,28.8661,154800.0
2013-01-30 11:10:00,37.57,37.61,37.56,37.59,129800.0,28.8661,28.8968,28.8584,28.8814,129800.0
2013-01-30 11:15:00,37.6,37.6,37.57,37.6,152200.0,28.8891,28.8891,28.8661,28.8891,152200.0
2013-01-30 11:20:00,37.6,37.63,37.59,37.62,78900.0,28.8891,28.9122,28.8814,28.9045,78900.0
2013-01-30 11:25:00,37.61,37.67,37.61,37.66,114900.0,28.8968,28.9429,28.8968,28.9352,114900.0
2013-01-30 11:30:00,37.67,37.77,37.66,37.76,181200.0,28.9429,29.0197,28.9352,29.0121,181200.0
2013-01-30 11:35:00,37.76,37.78,37.73,37.78,158900.0,29.0121,29.0274,28.989,29.0274,158900.0
2013-01-30 11:40:00,37.78,37.79,37.75,37.76,136600.0,29.0274,29.0351,29.0044,29.0121,136600.0
2013-01-30 11:45:00,37.77,37.83,37.77,37.8,205000.0,29.0197,29.0658,29.0197,29.0428,205000.0
2013-01-30 11:50:00,37.8,37.88,37.8,37.84,177800.0,29.0428,29.1043,29.0428,29.0735,177800.0
2013-01-30 11:55:00,37.84,37.88,37.81,37.83,172300.0,29.0735,29.1043,29.0505,29.0658,172300.0
2013-01-30 12:00:00,37.83,37.9,37.82,37.88,156000.0,29.0658,29.1196,29.0582,29.1043,156000.0
2013-01-30 12:05:00,37.87,37.91,37.83,37.9,154100.0,29.0966,29.1273,29.0658,29.1196,154100.0
2013-01-30 12:10:00,37.9,37.91,37.86,37.87,156400.0,29.1196,29.1273,29.0889,29.0966,156400.0
2013-01-30 12:15:00,37.87,37.9,37.78,37.8,296000.0,29.0966,29.1196,29.0274,29.0428,296000.0
2013-01-30 12:20:00,37.8,37.81,37.73,37.74,119800.0,29.0428,29.0505,28.989,28.9967,119800.0
2013-01-30 12:25:00,37.74,37.76,37.72,37.75,90700.0,28.9967,29.0121,28.9813,29.0044,90700.0
2013-01-30 12:30:00,37.75,37.76,37.69,37.71,67900.0,29.0044,29.0121,28.9583,28.9736,67900.0
2013-01-30 12:35:00,37.72,37.76,37.7,37.76,104300.0,28.9813,29.0121,28.966,29.0121,104300.0
2013-01-30 12:40:00,37.76,37.8,37.74,37.79,79700.0,29.0121,29.0428,28.9967,29.0351,79700.0
2013-01-30 12:45:00,37.8,37.84,37.79,37.84,54700.0,29.0428,29.0735,29.0351,29.0735,54700.0
2013-01-30 12:50:00,37.84,37.85,37.78,37.8,94400.0,29.0735,29.0812,29.0274,29.0428,94400.0
2013-01-30 12:55:00,37.8,37.86,37.8,37.86,57900.0,29.0428,29.0889,29.0428,29.0889,57900.0
2013-01-30 13:00:00,37.86,37.9,37.85,37.88,142500.0,29.0889,29.1196,29.0812,29.1043,142500.0
2013-01-30 13:05:00,37.89,37.9,37.86,37.86,85400.0,29.1119,29.1196,29.0889,29.0889,85400.0
2013-01-30 13:10:00,37.87,37.87,37.78,37.81,97200.0,29.0966,29.0966,29.0274,29.0505,97200.0
2013-01-30 13:15:00,37.82,37.82,37.78,37.81,71600.0,29.0582,29.0582,29.0274,29.0505,71600.0
2013-01-30 13:20:00,37.82,37.85,37.82,37.84,29300.0,29.0582,29.0812,29.0582,29.0735,29300.0
2013-01-30 13:25:00,37.84,37.85,37.84,37.84,31100.0,29.0735,29.0812,29.0735,29.0735,31100.0
2013-01-30 13:30:00,37.84,37.92,37.84,37.92,244800.0,29.0735,29.135,29.0735,29.135,244800.0
2013-01-30 13:35:00,37.91,37.95,37.91,37.94,80600.0,29.1273,29.158,29.1273,29.1504,80600.0
2013-01-30 13:40:00,37.94,37.94,37.9,37.91,143600.0,29.1504,29.1504,29.1196,29.1273,143600.0
2013-01-30 13:45:00,37.91,37.95,37.9,37.93,125500.0,29.1273,29.158,29.1196,29.1427,125500.0
2013-01-30 13:50:00,37.94,37.95,37.93,37.95,98800.0,29.1504,29.158,29.1427,29.158,98800.0
2013-01-30 13:55:00,37.95,37.95,37.93,37.94,114400.0,29.158,29.158,29.1427,29.1504,114400.0
2013-01-30 14:00:00,37.95,37.96,37.94,37.95,75700.0,29.158,29.1657,29.1504,29.158,75700.0
2013-01-30 14:05:00,37.95,37.96,37.94,37.94,72500.0,29.158,29.1657,29.1504,29.1504,72500.0
2013-01-30 14:10:00,37.95,37.97,37.94,37.96,135000.0,29.158,29.1734,29.1504,29.1657,135000.0
2013-01-30 14:15:00,37.96,38.0,37.93,37.97,431000.0,29.1657,29.1965,29.1427,29.1734,431000.0
2013-01-30 14:20:00,37.96,37.98,37.89,37.92,241600.0,29.1657,29.1811,29.1119,29.135,241600.0
2013-01-30 14:25:00,37.91,37.94,37.89,37.91,203500.0,29.1273,29.1504,29.1119,29.1273,203500.0
2013-01-30 14:30:00,37.92,37.92,37.84,37.87,219500.0,29.135,29.135,29.0735,29.0966,219500.0
2013-01-30 14:35:00,37.87,37.88,37.76,37.82,207000.0,29.0966,29.1043,29.0121,29.0582,207000.0
2013-01-30 14:40:00,37.82,37.88,37.81,37.84,233800.0,29.0582,29.1043,29.0505,29.0735,233800.0
2013-01-30 14:45:00,37.84,37.84,37.74,37.74,154000.0,29.0735,29.0735,28.9967,28.9967,154000.0
2013-01-30 14:50:00,37.74,37.77,37.7,37.72,151200.0,28.9967,29.0197,28.966,28.9813,151200.0
2013-01-30 14:55:00,37.72,37.76,37.71,37.75,98600.0,28.9813,29.0121,28.9736,29.0044,98600.0
2013-01-30 15:00:00,37.76,37.79,37.7,37.7,166300.0,29.0121,29.0351,28.966,28.966,166300.0
2013-01-30 15:05:00,37.7,37.75,37.7,37.73,170900.0,28.966,29.0044,28.966,28.989,170900.0
2013-01-30 15:10:00,37.72,37.73,37.64,37.65,194200.0,28.9813,28.989,28.9199,28.9275,194200.0
2013-01-30 15:15:00,37.65,37.68,37.61,37.64,181300.0,28.9275,28.9506,28.8968,28.9199,181300.0
2013-01-30 15:20:00,37.64,37.65,37.61,37.62,193000.0,28.9199,28.9275,28.8968,28.9045,193000.0
2013-01-30 15:25:00,37.62,37.64,37.58,37.6,208500.0,28.9045,28.9199,28.8738,28.8891,208500.0
2013-01-30 15:30:00,37.6,37.62,37.57,37.58,214900.0,28.8891,28.9045,28.8661,28.8738,214900.0
2013-01-30 15:35:00,37.57,37.58,37.54,37.56,186100.0,28.8661,28.8738,28.843,28.8584,186100.0
2013-01-30 15:40:00,37.57,37.65,37.54,37.61,319300.0,28.8661,28.9275,28.843,28.8968,319300.0
2013-01-30 15:45:00,37.62,37.65,37.59,37.64,280300.0,28.9045,28.9275,28.8814,28.9199,280300.0
2013-01-30 15:50:00,37.64,37.64,37.57,37.59,400100.0,28.9199,28.9199,28.8661,28.8814,400100.0
2013-01-30 15:55:00,37.59,37.7,37.59,37.67,908300.0,28.8814,28.966,28.8814,28.9429,908300.0
2013-01-31 09:30:00,37.55,37.58,37.42,37.51,288700.0,28.8507,28.8738,28.7508,28.82,288700.0
2013-01-31 09:35:00,37.49,37.51,37.39,37.45,179900.0,28.8046,28.82,28.7278,28.7739,179900.0
2013-01-31 09:40:00,37.45,37.64,37.45,37.61,144700.0,28.7739,28.9199,28.7739,28.8968,144700.0
2013-01-31 09:45:00,37.62,37.66,37.54,37.64,184100.0,28.9045,28.9352,28.843,28.9199,184100.0
2013-01-31 09:50:00,37.65,37.65,37.57,37.61,185300.0,28.9275,28.9275,28.8661,28.8968,185300.0
2013-01-31 09:55:00,37.61,37.63,37.53,37.56,122800.0,28.8968,28.9122,28.8353,28.8584,122800.0
2013-01-31 10:00:00,37.56,37.56,37.49,37.51,99300.0,28.8584,28.8584,28.8046,28.82,99300.0
2013-01-31 10:05:00,37.5,37.58,37.5,37.55,398700.0,28.8123,28.8738,28.8123,28.8507,398700.0
2013-01-31 10:10:00,37.55,37.61,37.53,37.59,289400.0,28.8507,28.8968,28.8353,28.8814,289400.0
2013-01-31 10:15:00,37.6,37.6,37.52,37.54,91500.0,28.8891,28.8891,28.8277,28.843,91500.0
2013-01-31 10:20:00,37.53,37.63,37.53,37.57,155300.0,28.8353,28.9122,28.8353,28.8661,155300.0
2013-01-31 10:25:00,37.57,37.57,37.51,37.51,167100.0,28.8661,28.8661,28.82,28.82,167100.0
2013-01-31 10:30:00,37.51,37.69,37.51,37.65,204100.0,28.82,28.9583,28.82,28.9275,204100.0
2013-01-31 10:35:00,37.64,37.7,37.63,37.68,196600.0,28.9199,28.966,28.9122,28.9506,196600.0
2013-01-31 10:40:00,37.68,37.69,37.6,37.63,134900.0,28.9506,28.9583,28.8891,28.9122,134900.0
2013-01-31 10:45:00,37.63,37.69,37.61,37.69,153500.0,28.9122,28.9583,28.8968,28.9583,153500.0
2013-01-31 10:50:00,37.67,37.76,37.67,37.72,178600.0,28.9429,29.0121,28.9429,28.9813,178600.0
2013-01-31 10:55:00,37.71,37.75,37.67,37.71,190100.0,28.9736,29.0044,28.9429,28.9736,190100.0
2013-01-31 11:00:00,37.71,37.78,37.68,37.76,113300.0,28.9736,29.0274,28.9506,29.0121,113300.0
2013-01-31 11:05:00,37.77,37.9,37.75,37.86,185900.0,29.0197,29.1196,29.0044,29.0889,185900.0
2013-01-31 11:10:00,37.86,37.86,37.81,37.83,104500.0,29.0889,29.0889,29.0505,29.0658,104500.0
2013-01-31 11:15:00,37.84,37.84,37.77,37.78,66900.0,29.0735,29.0735,29.0197,29.0274,66900.0
2013-01-31 11:20:00,37.78,37.84,37.78,37.8,74600.0,29.0274,29.0735,29.0274,29.0428,74600.0
2013-01-31 11:25:00,37.79,37.91,37.79,37.85,220300.0,29.0351,29.1273,29.0351,29.0812,220300.0
2013-01-31 11:30:00,37.85,37.85,37.77,37.77,177100.0,29.0812,29.0812,29.0197,29.0197,177100.0
2013-01-31 11:35:00,37.77,37.84,37.74,37.82,64400.0,29.0197,29.0735,28.9967,29.0582,64400.0
2013-01-31 11:40:00,37.82,37.84,37.76,37.78,83100.0,29.0582,29.0735,29.0121,29.0274,83100.0
2013-01-31 11:45:00,37.79,37.82,37.76,37.79,49400.0,29.0351,29.0582,29.0121,29.0351,49400.0
2013-01-31 11:50:00,37.8,37.83,37.77,37.8,113000.0,29.0428,29.0658,29.0197,29.0428,113000.0
2013-01-31 11:55:00,37.8,37.82,37.73,37.75,100500.0,29.0428,29.0582,28.989,29.0044,100500.0
2013-01-31 12:00:00,37.75,37.76,37.71,37.72,80500.0,29.0044,29.0121,28.9736,28.9813,80500.0
2013-01-31 12:05:00,37.73,37.77,37.7,37.73,61200.0,28.989,29.0197,28.966,28.989,61200.0
2013-01-31 12:10:00,37.73,37.83,37.73,37.82,67500.0,28.989,29.0658,28.989,29.0582,67500.0
2013-01-31 12:15:00,37.83,37.86,37.82,37.85,85300.0,29.0658,29.0889,29.0582,29.0812,85300.0
2013-01-31 12:20:00,37.85,37.86,37.81,37.82,55500.0,29.0812,29.0889,29.0505,29.0582,55500.0
2013-01-31 12:25:00,37.81,37.86,37.81,37.85,49000.0,29.0505,29.0889,29.0505,29.0812,49000.0
2013-01-31 12:30:00,37.85,37.87,37.8,37.85,166400.0,29.0812,29.0966,29.0428,29.0812,166400.0
2013-01-31 12:35:00,37.85,37.95,37.85,37.91,173900.0,29.0812,29.158,29.0812,29.1273,173900.0
2013-01-31 12:40:00,37.92,37.95,37.92,37.95,113800.0,29.135,29.158,29.135,29.158,113800.0
2013-01-31 12:45:00,37.94,37.95,37.92,37.95,69200.0,29.1504,29.158,29.135,29.158,69200.0
2013-01-31 12:50:00,37.95,37.96,37.93,37.96,113000.0,29.158,29.1657,29.1427,29.1657,113000.0
2013-01-31 12:55:00,37.95,38.0,37.95,37.98,166000.0,29.158,29.1965,29.158,29.1811,166000.0
2013-01-31 13:00:00,37.98,37.98,37.94,37.94,84700.0,29.1811,29.1811,29.1504,29.1504,84700.0
2013-01-31 13:05:00,37.95,37.97,37.93,37.97,77800.0,29.158,29.1734,29.1427,29.1734,77800.0
2013-01-31 13:10:00,37.97,37.98,37.95,37.96,56700.0,29.1734,29.1811,29.158,29.1657,56700.0
2013-01-31 13:15:00,37.95,37.98,37.95,37.98,28500.0,29.158,29.1811,29.158,29.1811,28500.0
2013-01-31 13:20:00,37.98,38.05,37.97,38.03,294100.0,29.1811,29.2349,29.1734,29.2195,294100.0
2013-01-31 13:25:00,38.03,38.04,37.91,37.95,195000.0,29.2195,29.2272,29.1273,29.158,195000.0
2013-01-31 13:30:00,37.95,37.98,37.94,37.97,179900.0,29.158,29.1811,29.1504,29.1734,179900.0
2013-01-31 13:35:00,37.98,38.0,37.97,37.99,47800.0,29.1811,29.1965,29.1734,29.1888,47800.0
2013-01-31 13:40:00,37.99,38.0,37.94,37.99,377800.0,29.1888,29.1965,29.1504,29.1888,377800.0
2013-01-31 13:45:00,38.0,38.01,37.97,37.99,123000.0,29.1965,29.2041,29.1734,29.1888,123000.0
2013-01-31 13:50:00,37.98,38.01,37.97,37.98,122200.0,29.1811,29.2041,29.1734,29.1811,122200.0
2013-01-31 13:55:00,37.98,37.99,37.96,37.97,50200.0,29.1811,29.1888,29.1657,29.1734,50200.0
2013-01-31 14:00:00,37.97,37.98,37.95,37.96,78400.0,29.1734,29.1811,29.158,29.1657,78400.0
2013-01-31 14:05:00,37.96,37.97,37.91,37.92,99400.0,29.1657,29.1734,29.1273,29.135,99400.0
2013-01-31 14:10:00,37.93,37.93,37.84,37.85,160700.0,29.1427,29.1427,29.0735,29.0812,160700.0
2013-01-31 14:15:00,37.84,37.86,37.83,37.84,133900.0,29.0735,29.0889,29.0658,29.0735,133900.0
2013-01-31 14:20:00,37.84,37.86,37.84,37.84,92800.0,29.0735,29.0889,29.0735,29.0735,92800.0
2013-01-31 14:25:00,37.84,37.85,37.76,37.76,285800.0,29.0735,29.0812,29.0121,29.0121,285800.0
2013-01-31 14:30:00,37.76,37.83,37.75,37.82,243300.0,29.0121,29.0658,29.0044,29.0582,243300.0
2013-01-31 14:35:00,37.82,37.83,37.74,37.76,213800.0,29.0582,29.0658,28.9967,29.0121,213800.0
2013-01-31 14:40:00,37.75,37.76,37.73,37.76,92600.0,29.0044,29.0121,28.989,29.0121,92600.0
2013-01-31 14:45:00,37.76,37.83,37.75,37.83,141500.0,29.0121,29.0658,29.0044,29.0658,141500.0
2013-01-31 14:50:00,37.83,37.85,37.79,37.79,150100.0,29.0658,29.0812,29.0351,29.0351,150100.0
2013-01-31 14:55:00,37.8,37.83,37.79,37.8,70600.0,29.0428,29.0658,29.0351,29.0428,70600.0
2013-01-31 15:00:00,37.79,37.8,37.72,37.73,157400.0,29.0351,29.0428,28.9813,28.989,157400.0
2013-01-31 15:05:00,37.73,37.75,37.7,37.7,118000.0,28.989,29.0044,28.966,28.966,118000.0
2013-01-31 15:10:00,37.71,37.72,37.62,37.64,286300.0,28.9736,28.9813,28.9045,28.9199,286300.0
2013-01-31 15:15:00,37.64,37.72,37.63,37.72,104800.0,28.9199,28.9813,28.9122,28.9813,104800.0
2013-01-31 15:20:00,37.72,37.72,37.7,37.7,70500.0,28.9813,28.9813,28.966,28.966,70500.0
2013-01-31 15:25:00,37.7,37.71,37.67,37.69,130100.0,28.966,28.9736,28.9429,28.9583,130100.0
2013-01-31 15:30:00,37.68,37.8,37.64,37.8,256300.0,28.9506,29.0428,28.9199,29.0428,256300.0
2013-01-31 15:35:00,37.79,37.83,37.77,37.77,261400.0,29.0351,29.0658,29.0197,29.0197,261400.0
2013-01-31 15:40:00,37.77,37.77,37.72,37.72,95000.0,29.0197,29.0197,28.9813,28.9813,95000.0
2013-01-31 15:45:00,37.73,37.76,37.69,37.7,183900.0,28.989,29.0121,28.9583,28.966,183900.0
2013-01-31 15:50:00,37.7,37.87,37.69,37.87,271400.0,28.966,29.0966,28.9583,29.0966,271400.0
2013-01-31 15:55:00,37.87,37.89,37.8,37.83,650400.0,29.0966,29.1119,29.0428,29.0658,650400.0
2013-02-01 09:30:00,38.19,38.3,38.15,38.25,774100.0,29.3424,29.427,29.3117,29.3885,774100.0
2013-02-01 09:35:00,38.24,38.38,38.24,38.34,763100.0,29.3809,29.4884,29.3809,29.4577,763100.0
2013-02-01 09:40:00,38.35,38.43,38.33,38.37,361000.0,29.4654,29.5268,29.45,29.4807,361000.0
2013-02-01 09:45:00,38.37,38.37,38.19,38.19,360400.0,29.4807,29.4807,29.3424,29.3424,360400.0
2013-02-01 09:50:00,38.2,38.37,38.2,38.37,355700.0,29.3501,29.4807,29.3501,29.4807,355700.0
2013-02-01 09:55:00,38.37,38.47,38.34,38.39,313900.0,29.4807,29.5576,29.4577,29.4961,313900.0
2013-02-01 10:00:00,38.4,38.56,38.4,38.55,604700.0,29.5038,29.6267,29.5038,29.619,604700.0
2013-02-01 10:05:00,38.55,38.7,38.52,38.61,574200.0,29.619,29.7343,29.596,29.6651,574200.0
2013-02-01 10:10:00,38.61,38.65,38.55,38.61,407000.0,29.6651,29.6959,29.619,29.6651,407000.0
2013-02-01 10:15:00,38.61,38.67,38.6,38.64,462000.0,29.6651,29.7112,29.6575,29.6882,462000.0
2013-02-01 10:20:00,38.64,38.74,38.64,38.67,313900.0,29.6882,29.765,29.6882,29.7112,313900.0
2013-02-01 10:25:00,38.66,38.74,38.66,38.72,457600.0,29.7036,29.765,29.7036,29.7496,457600.0
2013-02-01 10:30:00,38.73,38.8,38.71,38.8,407200.0,29.7573,29.8111,29.742,29.8111,407200.0
2013-02-01 10:35:00,38.8,38.87,38.77,38.85,352200.0,29.8111,29.8649,29.7881,29.8495,352200.0
2013-02-01 10:40:00,38.85,38.92,38.84,38.88,546200.0,29.8495,29.9033,29.8418,29.8726,546200.0
2013-02-01 10:45:00,38.88,38.94,38.84,38.84,335000.0,29.8726,29.9187,29.8418,29.8418,335000.0
2013-02-01 10:50:00,38.84,38.85,38.75,38.78,314600.0,29.8418,29.8495,29.7727,29.7957,314600.0
2013-02-01 10:55:00,38.78,38.92,38.78,38.9,244200.0,29.7957,29.9033,29.7957,29.8879,244200.0
2013-02-01 11:00:00,38.9,38.93,38.85,38.86,251700.0,29.8879,29.911,29.8495,29.8572,251700.0
2013-02-01 11:05:00,38.87,38.87,38.79,38.81,225300.0,29.8649,29.8649,29.8034,29.8188,225300.0
2013-02-01 11:10:00,38.8,38.91,38.8,38.89,229800.0,29.8111,29.8956,29.8111,29.8803,229800.0
2013-02-01 11:15:00,38.91,38.99,38.91,38.95,359400.0,29.8956,29.9571,29.8956,29.9264,359400.0
2013-02-01 11:20:00,38.95,38.99,38.93,38.93,203400.0,29.9264,29.9571,29.911,29.911,203400.0
2013-02-01 11:25:00,38.94,39.0,38.93,39.0,334400.0,29.9187,29.9648,29.911,29.9648,334400.0
2013-02-01 11:30:00,39.0,39.12,38.99,39.11,440500.0,29.9648,30.057,29.9571,30.0493,440500.0
2013-02-01 11:35:00,39.12,39.13,39.04,39.05,386100.0,30.057,30.0647,29.9955,30.0032,386100.0
2013-02-01 11:40:00,39.04,39.05,38.99,39.03,457000.0,29.9955,30.0032,29.9571,29.9878,457000.0
2013-02-01 11:45:00,39.04,39.04,38.97,38.97,170300.0,29.9955,29.9955,29.9417,29.9417,170300.0
2013-02-01 11:50:00,38.98,39.0,38.95,39.0,160100.0,29.9494,29.9648,29.9264,29.9648,160100.0
2013-02-01 11:55:00,38.99,39.05,38.94,38.94,263400.0,29.9571,30.0032,29.9187,29.9187,263400.0
2013-02-01 12:00:00,38.95,38.96,38.86,38.89,209600.0,29.9264,29.934,29.8572,29.8803,209600.0
2013-02-01 12:05:00,38.89,38.91,38.84,38.85,368700.0,29.8803,29.8956,29.8418,29.8495,368700.0
2013-02-01 12:10:00,38.85,38.86,38.78,38.84,190900.0,29.8495,29.8572,29.7957,29.8418,190900.0
2013-02-01 12:15:00,38.84,38.86,38.8,38.83,156200.0,29.8418,29.8572,29.8111,29.8342,156200.0
2013-02-01 12:20:00,38.84,38.85,38.83,38.84,65400.0,29.8418,29.8495,29.8342,29.8418,65400.0
2013-02-01 12:25:00,38.84,38.85,38.83,38.84,111400.0,29.8418,29.8495,29.8342,29.8418,111400.0
2013-02-01 12:30:00,38.85,38.85,38.83,38.84,147200.0,29.8495,29.8495,29.8342,29.8418,147200.0
2013-02-01 12:35:00,38.85,38.88,38.81,38.86,220600.0,29.8495,29.8726,29.8188,29.8572,220600.0
2013-02-01 12:40:00,38.85,38.89,38.85,38.87,230100.0,29.8495,29.8803,29.8495,29.8649,230100.0
2013-02-01 12:45:00,38.88,38.89,38.86,38.87,107100.0,29.8726,29.8803,29.8572,29.8649,107100.0
2013-02-01 12:50:00,38.87,38.88,38.85,38.88,69900.0,29.8649,29.8726,29.8495,29.8726,69900.0
2013-02-01 12:55:00,38.87,38.89,38.84,38.85,104500.0,29.8649,29.8803,29.8418,29.8495,104500.0
2013-02-01 13:00:00,38.84,38.85,38.83,38.84,104300.0,29.8418,29.8495,29.8342,29.8418,104300.0
2013-02-01 13:05:00,38.85,38.87,38.83,38.87,195200.0,29.8495,29.8649,29.8342,29.8649,195200.0
2013-02-01 13:10:00,38.86,38.99,38.86,38.97,369100.0,29.8572,29.9571,29.8572,29.9417,369100.0
2013-02-01 13:15:00,38.96,38.97,38.89,38.89,165000.0,29.934,29.9417,29.8803,29.8803,165000.0
2013-02-01 13:20:00,38.9,38.9,38.85,38.88,114900.0,29.8879,29.8879,29.8495,29.8726,114900.0
2013-02-01 13:25:00,38.88,38.88,38.86,38.88,58300.0,29.8726,29.8726,29.8572,29.8726,58300.0
2013-02-01 13:30:00,38.87,38.9,38.87,38.9,103600.0,29.8649,29.8879,29.8649,29.8879,103600.0
2013-02-01 13:35:00,38.89,38.91,38.89,38.9,238700.0,29.8803,29.8956,29.8803,29.8879,238700.0
2013-02-01 13:40:00,38.9,38.91,38.88,38.89,85000.0,29.8879,29.8956,29.8726,29.8803,85000.0
2013-02-01 13:45:00,38.9,38.91,38.89,38.9,101500.0,29.8879,29.8956,29.8803,29.8879,101500.0
2013-02-01 13:50:00,38.9,38.91,38.89,38.89,169500.0,29.8879,29.8956,29.8803,29.8803,169500.0
2013-02-01 13:55:00,38.9,38.91,38.88,38.89,269100.0,29.8879,29.8956,29.8726,29.8803,269100.0
2013-02-01 14:00:00,38.89,38.89,38.87,38.87,139000.0,29.8803,29.8803,29.8649,29.8649,139000.0
2013-02-01 14:05:00,38.87,38.94,38.86,38.94,242400.0,29.8649,29.9187,29.8572,29.9187,242400.0
2013-02-01 14:10:00,38.94,38.97,38.86,38.86,157100.0,29.9187,29.9417,29.8572,29.8572,157100.0
2013-02-01 14:15:00,38.86,38.87,38.82,38.86,136100.0,29.8572,29.8649,29.8265,29.8572,136100.0
2013-02-01 14:20:00,38.87,38.9,38.86,38.9,103700.0,29.8649,29.8879,29.8572,29.8879,103700.0
2013-02-01 14:25:00,38.89,38.9,38.82,38.84,92600.0,29.8803,29.8879,29.8265,29.8418,92600.0
2013-02-01 14:30:00,38.84,38.85,38.76,38.79,120800.0,29.8418,29.8495,29.7804,29.8034,120800.0
2013-02-01 14:35:00,38.79,38.8,38.75,38.77,143300.0,29.8034,29.8111,29.7727,29.7881,143300.0
2013-02-01 14:40:00,38.78,38.81,38.77,38.79,134000.0,29.7957,29.8188,29.7881,29.8034,134000.0
2013-02-01 14:45:00,38.78,38.79,38.72,38.74,324900.0,29.7957,29.8034,29.7496,29.765,324900.0
2013-02-01 14:50:00,38.74,38.77,38.72,38.73,201900.0,29.765,29.7881,29.7496,29.7573,201900.0
2013-02-01 14:55:00,38.73,38.73,38.65,38.66,263600.0,29.7573,29.7573,29.6959,29.7036,263600.0
2013-02-01 15:00:00,38.66,38.75,38.66,38.74,239900.0,29.7036,29.7727,29.7036,29.765,239900.0
2013-02-01 15:05:00,38.75,38.75,38.73,38.73,64700.0,29.7727,29.7727,29.7573,29.7573,64700.0
2013-02-01 15:10:00,38.74,38.8,38.73,38.79,285000.0,29.765,29.8111,29.7573,29.8034,285000.0
2013-02-01 15:15:00,38.8,38.86,38.78,38.83,242200.0,29.8111,29.8572,29.7957,29.8342,242200.0
2013-02-01 15:20:00,38.83,38.84,38.77,38.77,175400.0,29.8342,29.8418,29.7881,29.7881,175400.0
2013-02-01 15:25:00,38.77,38.81,38.77,38.8,140800.0,29.7881,29.8188,29.7881,29.8111,140800.0
2013-02-01 15:30:00,38.8,38.83,38.77,38.83,287500.0,29.8111,29.8342,29.7881,29.8342,287500.0
2013-02-01 15:35:00,38.83,38.86,38.81,38.85,290400.0,29.8342,29.8572,29.8188,29.8495,290400.0
2013-02-01 15:40:00,38.85,38.91,38.85,38.91,404600.0,29.8495,29.8956,29.8495,29.8956,404600.0
2013-02-01 15:45:00,38.91,38.96,38.9,38.95,348000.0,29.8956,29.934,29.8879,29.9264,348000.0
2013-02-01 15:50:00,38.96,38.96,38.89,38.91,454600.0,29.934,29.934,29.8803,29.8956,454600.0
2013-02-01 15:55:00,38.91,38.91,38.85,38.85,659800.0,29.8956,29.8956,29.8495,29.8495,659800.0
2013-02-04 09:30:00,38.55,38.64,38.46,38.49,790200.0,29.619,29.6882,29.5499,29.5729,790200.0
2013-02-04 09:35:00,38.48,38.54,38.36,38.37,547000.0,29.5653,29.6114,29.4731,29.4807,547000.0
2013-02-04 09:40:00,38.37,38.37,38.23,38.24,588900.0,29.4807,29.4807,29.3732,29.3809,588900.0
2013-02-04 09:45:00,38.24,38.41,38.23,38.35,529800.0,29.3809,29.5115,29.3732,29.4654,529800.0
2013-02-04 09:50:00,38.36,38.36,38.26,38.34,368800.0,29.4731,29.4731,29.3962,29.4577,368800.0
2013-02-04 09:55:00,38.34,38.5,38.33,38.5,491800.0,29.4577,29.5806,29.45,29.5806,491800.0
2013-02-04 10:00:00,38.5,38.52,38.43,38.49,546300.0,29.5806,29.596,29.5268,29.5729,546300.0
2013-02-04 10:05:00,38.5,38.53,38.47,38.49,770100.0,29.5806,29.6037,29.5576,29.5729,770100.0
2013-02-04 10:10:00,38.5,38.55,38.44,38.45,520800.0,29.5806,29.619,29.5345,29.5422,520800.0
2013-02-04 10:15:00,38.47,38.51,38.4,38.47,249200.0,29.5576,29.5883,29.5038,29.5576,249200.0
2013-02-04 10:20:00,38.45,38.51,38.45,38.49,339900.0,29.5422,29.5883,29.5422,29.5729,339900.0
2013-02-04 10:25:00,38.49,38.51,38.46,38.5,222100.0,29.5729,29.5883,29.5499,29.5806,222100.0
2013-02-04 10:30:00,38.5,38.51,38.48,38.49,254500.0,29.5806,29.5883,29.5653,29.5729,254500.0
2013-02-04 10:35:00,38.49,38.5,38.35,38.4,291700.0,29.5729,29.5806,29.4654,29.5038,291700.0
2013-02-04 10:40:00,38.4,38.45,38.33,38.35,288000.0,29.5038,29.5422,29.45,29.4654,288000.0
2013-02-04 10:45:00,38.35,38.36,38.27,38.3,374800.0,29.4654,29.4731,29.4039,29.427,374800.0
2013-02-04 10:50:00,38.29,38.3,38.15,38.17,273000.0,29.4193,29.427,29.3117,29.3271,273000.0
2013-02-04 10:55:00,38.16,38.27,38.15,38.2,241500.0,29.3194,29.4039,29.3117,29.3501,241500.0
2013-02-04 11:00:00,38.19,38.24,38.16,38.23,355100.0,29.3424,29.3809,29.3194,29.3732,355100.0
2013-02-04 11:05:00,38.22,38.23,38.17,38.21,406800.0,29.3655,29.3732,29.3271,29.3578,406800.0
2013-02-04 11:10:00,38.2,38.26,38.19,38.24,121200.0,29.3501,29.3962,29.3424,29.3809,121200.0
2013-02-04 11:15:00,38.24,38.24,38.21,38.23,74300.0,29.3809,29.3809,29.3578,29.3732,74300.0
2013-02-04 11:20:00,38.22,38.28,38.21,38.26,124600.0,29.3655,29.4116,29.3578,29.3962,124600.0
2013-02-04 11:25:00,38.26,38.29,38.24,38.25,138400.0,29.3962,29.4193,29.3809,29.3885,138400.0
2013-02-04 11:30:00,38.24,38.32,38.22,38.32,181500.0,29.3809,29.4423,29.3655,29.4423,181500.0
2013-02-04 11:35:00,38.31,38.34,38.26,38.28,113000.0,29.4346,29.4577,29.3962,29.4116,113000.0
2013-02-04 11:40:00,38.28,38.34,38.28,38.33,240700.0,29.4116,29.4577,29.4116,29.45,240700.0
2013-02-04 11:45:00,38.33,38.45,38.32,38.41,253800.0,29.45,29.5422,29.4423,29.5115,253800.0
2013-02-04 11:50:00,38.41,38.43,38.39,38.41,63400.0,29.5115,29.5268,29.4961,29.5115,63400.0
2013-02-04 11:55:00,38.41,38.41,38.3,38.31,177600.0,29.5115,29.5115,29.427,29.4346,177600.0
2013-02-04 12:00:00,38.32,38.35,38.29,38.33,257600.0,29.4423,29.4654,29.4193,29.45,257600.0
2013-02-04 12:05:00,38.33,38.36,38.3,38.32,137000.0,29.45,29.4731,29.427,29.4423,137000.0
2013-02-04 12:10:00,38.31,38.32,38.27,38.3,357200.0,29.4346,29.4423,29.4039,29.427,357200.0
2013-02-04 12:15:00,38.29,38.3,38.26,38.3,151900.0,29.4193,29.427,29.3962,29.427,151900.0
2013-02-04 12:20:00,38.3,38.3,38.23,38.26,132300.0,29.427,29.427,29.3732,29.3962,132300.0
2013-02-04 12:25:00,38.27,38.31,38.26,38.3,83400.0,29.4039,29.4346,29.3962,29.427,83400.0
2013-02-04 12:30:00,38.3,38.31,38.27,38.27,77400.0,29.427,29.4346,29.4039,29.4039,77400.0
2013-02-04 12:35:00,38.28,38.34,38.27,38.34,38900.0,29.4116,29.4577,29.4039,29.4577,38900.0
2013-02-04 12:40:00,38.34,38.37,38.32,38.34,74400.0,29.4577,29.4807,29.4423,29.4577,74400.0
2013-02-04 12:45:00,38.34,38.37,38.33,38.35,66200.0,29.4577,29.4807,29.45,29.4654,66200.0
2013-02-04 12:50:00,38.35,38.36,38.32,38.33,76400.0,29.4654,29.4731,29.4423,29.45,76400.0
2013-02-04 12:55:00,38.33,38.36,38.33,38.33,41400.0,29.45,29.4731,29.45,29.45,41400.0
2013-02-04 13:00:00,38.33,38.34,38.29,38.34,96800.0,29.45,29.4577,29.4193,29.4577,96800.0
2013-02-04 13:05:00,38.34,38.37,38.32,38.35,65100.0,29.4577,29.4807,29.4423,29.4654,65100.0
2013-02-04 13:10:00,38.35,38.37,38.34,38.36,87200.0,29.4654,29.4807,29.4577,29.4731,87200.0
2013-02-04 13:15:00,38.36,38.36,38.31,38.36,130200.0,29.4731,29.4731,29.4346,29.4731,130200.0
2013-02-04 13:20:00,38.36,38.36,38.31,38.32,142700.0,29.4731,29.4731,29.4346,29.4423,142700.0
2013-02-04 13:25:00,38.32,38.32,38.29,38.3,129400.0,29.4423,29.4423,29.4193,29.427,129400.0
2013-02-04 13:30:00,38.3,38.3,38.26,38.29,134800.0,29.427,29.427,29.3962,29.4193,134800.0
2013-02-04 13:35:00,38.29,38.31,38.27,38.28,95400.0,29.4193,29.4346,29.4039,29.4116,95400.0
2013-02-04 13:40:00,38.28,38.31,38.26,38.26,162000.0,29.4116,29.4346,29.3962,29.3962,162000.0
2013-02-04 13:45:00,38.26,38.27,38.21,38.21,287600.0,29.3962,29.4039,29.3578,29.3578,287600.0
2013-02-04 13:50:00,38.21,38.25,38.2,38.24,145100.0,29.3578,29.3885,29.3501,29.3809,145100.0
2013-02-04 13:55:00,38.25,38.28,38.23,38.25,113600.0,29.3885,29.4116,29.3732,29.3885,113600.0
2013-02-04 14:00:00,38.25,38.26,38.2,38.24,103100.0,29.3885,29.3962,29.3501,29.3809,103100.0
2013-02-04 14:05:00,38.23,38.25,38.2,38.21,126800.0,29.3732,29.3885,29.3501,29.3578,126800.0
2013-02-04 14:10:00,38.22,38.26,38.21,38.25,56500.0,29.3655,29.3962,29.3578,29.3885,56500.0
2013-02-04 14:15:00,38.24,38.28,38.24,38.25,112800.0,29.3809,29.4116,29.3809,29.3885,112800.0
2013-02-04 14:20:00,38.26,38.3,38.25,38.27,79000.0,29.3962,29.427,29.3885,29.4039,79000.0
2013-02-04 14:25:00,38.27,38.3,38.24,38.3,167600.0,29.4039,29.427,29.3809,29.427,167600.0
2013-02-04 14:30:00,38.3,38.31,38.26,38.28,114700.0,29.427,29.4346,29.3962,29.4116,114700.0
2013-02-04 14:35:00,38.29,38.33,38.28,38.33,82200.0,29.4193,29.45,29.4116,29.45,82200.0
2013-02-04 14:40:00,38.33,38.39,38.32,38.39,129200.0,29.45,29.4961,29.4423,29.4961,129200.0
2013-02-04 14:45:00,38.38,38.4,38.36,38.39,167600.0,29.4884,29.5038,29.4731,29.4961,167600.0
2013-02-04 14:50:00,38.4,38.41,38.38,38.39,174900.0,29.5038,29.5115,29.4884,29.4961,174900.0
2013-02-04 14:55:00,38.39,38.41,38.36,38.39,305300.0,29.4961,29.5115,29.4731,29.4961,305300.0
2013-02-04 15:00:00,38.39,38.4,38.38,38.4,71100.0,29.4961,29.5038,29.4884,29.5038,71100.0
2013-02-04 15:05:00,38.39,38.4,38.34,38.34,277300.0,29.4961,29.5038,29.4577,29.4577,277300.0
2013-02-04 15:10:00,38.34,38.35,38.33,38.33,124700.0,29.4577,29.4654,29.45,29.45,124700.0
2013-02-04 15:15:00,38.33,38.34,38.32,38.34,107200.0,29.45,29.4577,29.4423,29.4577,107200.0
2013-02-04 15:20:00,38.33,38.34,38.29,38.3,144300.0,29.45,29.4577,29.4193,29.427,144300.0
2013-02-04 15:25:00,38.29,38.37,38.29,38.34,138300.0,29.4193,29.4807,29.4193,29.4577,138300.0
2013-02-04 15:30:00,38.34,38.38,38.3,38.3,164900.0,29.4577,29.4884,29.427,29.427,164900.0
2013-02-04 15:35:00,38.3,38.31,38.27,38.29,130200.0,29.427,29.4346,29.4039,29.4193,130200.0
2013-02-04 15:40:00,38.3,38.34,38.27,38.3,223400.0,29.427,29.4577,29.4039,29.427,223400.0
2013-02-04 15:45:00,38.3,38.33,38.27,38.27,216700.0,29.427,29.45,29.4039,29.4039,216700.0
2013-02-04 15:50:00,38.27,38.28,38.2,38.21,536800.0,29.4039,29.4116,29.3501,29.3578,536800.0
2013-02-04 15:55:00,38.2,38.24,38.17,38.19,637900.0,29.3501,29.3809,29.3271,29.3424,637900.0
2013-02-05 09:30:00,38.44,38.51,38.33,38.41,432600.0,29.5345,29.5883,29.45,29.5115,432600.0
2013-02-05 09:35:00,38.42,38.48,38.21,38.29,566600.0,29.5192,29.5653,29.3578,29.4193,566600.0
2013-02-05 09:40:00,38.3,38.41,38.23,38.23,451500.0,29.427,29.5115,29.3732,29.3732,451500.0
2013-02-05 09:45:00,38.23,38.29,38.2,38.2,530900.0,29.3732,29.4193,29.3501,29.3501,530900.0
2013-02-05 09:50:00,38.21,38.3,38.17,38.2,509500.0,29.3578,29.427,29.3271,29.3501,509500.0
2013-02-05 09:55:00,38.21,38.27,38.18,38.23,365100.0,29.3578,29.4039,29.3348,29.3732,365100.0
2013-02-05 10:00:00,38.23,38.3,38.22,38.23,427300.0,29.3732,29.427,29.3655,29.3732,427300.0
2013-02-05 10:05:00,38.23,38.32,38.17,38.29,323800.0,29.3732,29.4423,29.3271,29.4193,323800.0
2013-02-05 10:10:00,38.3,38.34,38.25,38.32,194200.0,29.427,29.4577,29.3885,29.4423,194200.0
2013-02-05 10:15:00,38.32,38.4,38.3,38.34,217800.0,29.4423,29.5038,29.427,29.4577,217800.0
2013-02-05 10:20:00,38.34,38.4,38.27,38.35,261600.0,29.4577,29.5038,29.4039,29.4654,261600.0
2013-02-05 10:25:00,38.35,38.47,38.35,38.43,194000.0,29.4654,29.5576,29.4654,29.5268,194000.0
2013-02-05 10:30:00,38.43,38.47,38.39,38.47,210000.0,29.5268,29.5576,29.4961,29.5576,210000.0
2013-02-05 10:35:00,38.47,38.48,38.42,38.48,277600.0,29.5576,29.5653,29.5192,29.5653,277600.0
2013-02-05 10:40:00,38.48,38.5,38.44,38.48,143500.0,29.5653,29.5806,29.5345,29.5653,143500.0
2013-02-05 10:45:00,38.47,38.49,38.42,38.47,325200.0,29.5576,29.5729,29.5192,29.5576,325200.0
2013-02-05 10:50:00,38.48,38.48,38.41,38.42,277300.0,29.5653,29.5653,29.5115,29.5192,277300.0
2013-02-05 10:55:00,38.41,38.44,38.35,38.39,326800.0,29.5115,29.5345,29.4654,29.4961,326800.0
2013-02-05 11:00:00,38.39,38.46,38.39,38.42,150100.0,29.4961,29.5499,29.4961,29.5192,150100.0
2013-02-05 11:05:00,38.41,38.45,38.38,38.4,145400.0,29.5115,29.5422,29.4884,29.5038,145400.0
2013-02-05 11:10:00,38.41,38.49,38.41,38.48,259400.0,29.5115,29.5729,29.5115,29.5653,259400.0
2013-02-05 11:15:00,38.47,38.48,38.4,38.41,164400.0,29.5576,29.5653,29.5038,29.5115,164400.0
2013-02-05 11:20:00,38.41,38.44,38.4,38.42,115300.0,29.5115,29.5345,29.5038,29.5192,115300.0
2013-02-05 11:25:00,38.42,38.43,38.38,38.43,112400.0,29.5192,29.5268,29.4884,29.5268,112400.0
2013-02-05 11:30:00,38.42,38.43,38.39,38.41,148200.0,29.5192,29.5268,29.4961,29.5115,148200.0
2013-02-05 11:35:00,38.41,38.44,38.38,38.39,117000.0,29.5115,29.5345,29.4884,29.4961,117000.0
2013-02-05 11:40:00,38.39,38.41,38.38,38.38,89300.0,29.4961,29.5115,29.4884,29.4884,89300.0
2013-02-05 11:45:00,38.38,38.4,38.37,38.4,97400.0,29.4884,29.5038,29.4807,29.5038,97400.0
2013-02-05 11:50:00,38.4,38.4,38.38,38.4,34000.0,29.5038,29.5038,29.4884,29.5038,34000.0
2013-02-05 11:55:00,38.39,38.4,38.36,38.39,121700.0,29.4961,29.5038,29.4731,29.4961,121700.0
2013-02-05 12:00:00,38.39,38.44,38.37,38.44,122200.0,29.4961,29.5345,29.4807,29.5345,122200.0
2013-02-05 12:05:00,38.44,38.45,38.41,38.43,163200.0,29.5345,29.5422,29.5115,29.5268,163200.0
2013-02-05 12:10:00,38.43,38.5,38.42,38.5,242500.0,29.5268,29.5806,29.5192,29.5806,242500.0
2013-02-05 12:15:00,38.5,38.54,38.49,38.53,201000.0,29.5806,29.6114,29.5729,29.6037,201000.0
2013-02-05 12:20:00,38.54,38.55,38.49,38.52,241500.0,29.6114,29.619,29.5729,29.596,241500.0
2013-02-05 12:25:00,38.52,38.52,38.46,38.47,337400.0,29.596,29.596,29.5499,29.5576,337400.0
2013-02-05 12:30:00,38.48,38.56,38.47,38.55,178200.0,29.5653,29.6267,29.5576,29.619,178200.0
2013-02-05 12:35:00,38.56,38.58,38.52,38.57,109700.0,29.6267,29.6421,29.596,29.6344,109700.0
2013-02-05 12:40:00,38.56,38.59,38.52,38.59,93500.0,29.6267,29.6498,29.596,29.6498,93500.0
2013-02-05 12:45:00,38.59,38.64,38.59,38.63,184500.0,29.6498,29.6882,29.6498,29.6805,184500.0
2013-02-05 12:50:00,38.63,38.63,38.59,38.6,87200.0,29.6805,29.6805,29.6498,29.6575,87200.0
2013-02-05 12:55:00,38.59,38.61,38.58,38.59,132500.0,29.6498,29.6651,29.6421,29.6498,132500.0
2013-02-05 13:00:00,38.59,38.65,38.59,38.64,130300.0,29.6498,29.6959,29.6498,29.6882,130300.0
2013-02-05 13:05:00,38.64,38.65,38.63,38.64,90400.0,29.6882,29.6959,29.6805,29.6882,90400.0
2013-02-05 13:10:00,38.64,38.64,38.61,38.61,105400.0,29.6882,29.6882,29.6651,29.6651,105400.0
2013-02-05 13:15:00,38.61,38.68,38.61,38.68,196200.0,29.6651,29.7189,29.6651,29.7189,196200.0
2013-02-05 13:20:00,38.67,38.77,38.67,38.74,263300.0,29.7112,29.7881,29.7112,29.765,263300.0
2013-02-05 13:25:00,38.74,38.86,38.73,38.84,359200.0,29.765,29.8572,29.7573,29.8418,359200.0
2013-02-05 13:30:00,38.85,38.9,38.82,38.88,277400.0,29.8495,29.8879,29.8265,29.8726,277400.0
2013-02-05 13:35:00,38.88,38.93,38.87,38.9,174200.0,29.8726,29.911,29.8649,29.8879,174200.0
2013-02-05 13:40:00,38.9,38.9,38.85,38.85,178900.0,29.8879,29.8879,29.8495,29.8495,178900.0
2013-02-05 13:45:00,38.85,38.88,38.82,38.88,181200.0,29.8495,29.8726,29.8265,29.8726,181200.0
2013-02-05 13:50:00,38.88,38.88,38.83,38.86,102100.0,29.8726,29.8726,29.8342,29.8572,102100.0
2013-02-05 13:55:00,38.85,38.86,38.82,38.82,179700.0,29.8495,29.8572,29.8265,29.8265,179700.0
2013-02-05 14:00:00,38.83,38.87,38.82,38.86,179400.0,29.8342,29.8649,29.8265,29.8572,179400.0
2013-02-05 14:05:00,38.87,38.94,38.86,38.87,162700.0,29.8649,29.9187,29.8572,29.8649,162700.0
2013-02-05 14:10:00,38.87,38.89,38.84,38.84,98500.0,29.8649,29.8803,29.8418,29.8418,98500.0
2013-02-05 14:15:00,38.85,38.89,38.83,38.88,129100.0,29.8495,29.8803,29.8342,29.8726,129100.0
2013-02-05 14:20:00,38.87,38.88,38.87,38.87,99600.0,29.8649,29.8726,29.8649,29.8649,99600.0
2013-02-05 14:25:00,38.87,38.91,38.87,38.91,89300.0,29.8649,29.8956,29.8649,29.8956,89300.0
2013-02-05 14:30:00,38.91,38.97,38.9,38.97,235100.0,29.8956,29.9417,29.8879,29.9417,235100.0
2013-02-05 14:35:00,38.97,39.0,38.96,38.98,213100.0,29.9417,29.9648,29.934,29.9494,213100.0
2013-02-05 14:40:00,38.99,38.99,38.97,38.98,119100.0,29.9571,29.9571,29.9417,29.9494,119100.0
2013-02-05 14:45:00,38.98,38.98,38.97,38.98,107900.0,29.9494,29.9494,29.9417,29.9494,107900.0
2013-02-05 14:50:00,38.98,38.99,38.96,38.97,137300.0,29.9494,29.9571,29.934,29.9417,137300.0
2013-02-05 14:55:00,38.96,38.96,38.93,38.93,107500.0,29.934,29.934,29.911,29.911,107500.0
2013-02-05 15:00:00,38.93,38.94,38.91,38.91,101500.0,29.911,29.9187,29.8956,29.8956,101500.0
2013-02-05 15:05:00,38.91,38.92,38.88,38.9,143100.0,29.8956,29.9033,29.8726,29.8879,143100.0
2013-02-05 15:10:00,38.89,38.99,38.89,38.98,285000.0,29.8803,29.9571,29.8803,29.9494,285000.0
2013-02-05 15:15:00,38.98,39.02,38.94,38.95,297400.0,29.9494,29.9801,29.9187,29.9264,297400.0
2013-02-05 15:20:00,38.95,38.95,38.91,38.91,129300.0,29.9264,29.9264,29.8956,29.8956,129300.0
2013-02-05 15:25:00,38.91,38.92,38.89,38.89,105400.0,29.8956,29.9033,29.8803,29.8803,105400.0
2013-02-05 15:30:00,38.9,38.92,38.89,38.9,260900.0,29.8879,29.9033,29.8803,29.8879,260900.0
2013-02-05 15:35:00,38.9,38.93,38.89,38.89,241400.0,29.8879,29.911,29.8803,29.8803,241400.0
2013-02-05 15:40:00,38.89,38.93,38.89,38.89,213200.0,29.8803,29.911,29.8803,29.8803,213200.0
2013-02-05 15:45:00,38.9,38.93,38.89,38.93,212400.0,29.8879,29.911,29.8803,29.911,212400.0
2013-02-05 15:50:00,38.93,38.93,38.81,38.82,290800.0,29.911,29.911,29.8188,29.8265,290800.0
2013-02-05 15:55:00,38.82,38.88,38.75,38.75,705400.0,29.8265,29.8726,29.7727,29.7727,705400.0
2013-02-06 09:30:00,38.49,38.64,38.32,38.4,361300.0,29.5729,29.6882,29.4423,29.5038,361300.0
2013-02-06 09:35:00,38.4,38.46,38.32,38.33,477600.0,29.5038,29.5499,29.4423,29.45,477600.0
2013-02-06 09:40:00,38.33,38.41,38.33,38.38,369400.0,29.45,29.5115,29.45,29.4884,369400.0
2013-02-06 09:45:00,38.39,38.43,38.33,38.38,248200.0,29.4961,29.5268,29.45,29.4884,248200.0
2013-02-06 09:50:00,38.38,38.39,38.36,38.37,224300.0,29.4884,29.4961,29.4731,29.4807,224300.0
2013-02-06 09:55:00,38.36,38.45,38.36,38.4,246400.0,29.4731,29.5422,29.4731,29.5038,246400.0
2013-02-06 10:00:00,38.41,38.5,38.4,38.47,281700.0,29.5115,29.5806,29.5038,29.5576,281700.0
2013-02-06 10:05:00,38.46,38.52,38.4,38.52,185000.0,29.5499,29.596,29.5038,29.596,185000.0
2013-02-06 10:10:00,38.52,38.65,38.52,38.65,215500.0,29.596,29.6959,29.596,29.6959,215500.0
2013-02-06 10:15:00,38.65,38.66,38.58,38.62,183000.0,29.6959,29.7036,29.6421,29.6728,183000.0
2013-02-06 10:20:00,38.62,38.77,38.58,38.75,269200.0,29.6728,29.7881,29.6421,29.7727,269200.0
2013-02-06 10:25:00,38.75,38.81,38.72,38.72,283400.0,29.7727,29.8188,29.7496,29.7496,283400.0
2013-02-06 10:30:00,38.73,38.78,38.68,38.68,425400.0,29.7573,29.7957,29.7189,29.7189,425400.0
2013-02-06 10:35:00,38.68,38.79,38.67,38.69,162800.0,29.7189,29.8034,29.7112,29.7266,162800.0
2013-02-06 10:40:00,38.68,38.81,38.67,38.81,173900.0,29.7189,29.8188,29.7112,29.8188,173900.0
2013-02-06 10:45:00,38.81,38.88,38.79,38.88,212300.0,29.8188,29.8726,29.8034,29.8726,212300.0
2013-02-06 10:50:00,38.89,38.93,38.83,38.83,254000.0,29.8803,29.911,29.8342,29.8342,254000.0
2013-02-06 10:55:00,38.83,38.84,38.71,38.77,183400.0,29.8342,29.8418,29.742,29.7881,183400.0
2013-02-06 11:00:00,38.78,38.84,38.76,38.84,123200.0,29.7957,29.8418,29.7804,29.8418,123200.0
2013-02-06 11:05:00,38.84,38.86,38.79,38.8,126000.0,29.8418,29.8572,29.8034,29.8111,126000.0
2013-02-06 11:10:00,38.8,38.84,38.78,38.83,161500.0,29.8111,29.8418,29.7957,29.8342,161500.0
2013-02-06 11:15:00,38.84,38.9,38.84,38.85,179000.0,29.8418,29.8879,29.8418,29.8495,179000.0
2013-02-06 11:20:00,38.85,38.91,38.84,38.87,127700.0,29.8495,29.8956,29.8418,29.8649,127700.0
2013-02-06 11:25:00,38.86,38.86,38.8,38.81,103200.0,29.8572,29.8572,29.8111,29.8188,103200.0
2013-02-06 11:30:00,38.8,38.82,38.76,38.78,167300.0,29.8111,29.8265,29.7804,29.7957,167300.0
2013-02-06 11:35:00,38.78,38.85,38.77,38.84,108800.0,29.7957,29.8495,29.7881,29.8418,108800.0
2013-02-06 11:40:00,38.84,38.97,38.84,38.94,183500.0,29.8418,29.9417,29.8418,29.9187,183500.0
2013-02-06 11:45:00,38.93,38.94,38.88,38.91,189100.0,29.911,29.9187,29.8726,29.8956,189100.0
2013-02-06 11:50:00,38.91,38.93,38.86,38.87,115300.0,29.8956,29.911,29.8572,29.8649,115300.0
2013-02-06 11:55:00,38.87,38.93,38.87,38.93,63400.0,29.8649,29.911,29.8649,29.911,63400.0
2013-02-06 12:00:00,38.93,38.94,38.88,38.91,60600.0,29.911,29.9187,29.8726,29.8956,60600.0
2013-02-06 12:05:00,38.91,38.96,38.91,38.95,55300.0,29.8956,29.934,29.8956,29.9264,55300.0
2013-02-06 12:10:00,38.95,38.95,38.91,38.91,193100.0,29.9264,29.9264,29.8956,29.8956,193100.0
2013-02-06 12:15:00,38.91,38.92,38.87,38.87,73000.0,29.8956,29.9033,29.8649,29.8649,73000.0
2013-02-06 12:20:00,38.87,38.89,38.84,38.86,76100.0,29.8649,29.8803,29.8418,29.8572,76100.0
2013-02-06 12:25:00,38.86,38.88,38.84,38.86,91900.0,29.8572,29.8726,29.8418,29.8572,91900.0
2013-02-06 12:30:00,38.86,38.92,38.86,38.92,85700.0,29.8572,29.9033,29.8572,29.9033,85700.0
2013-02-06 12:35:00,38.92,39.0,38.91,38.96,223500.0,29.9033,29.9648,29.8956,29.934,223500.0
2013-02-06 12:40:00,38.96,38.98,38.93,38.95,113600.0,29.934,29.9494,29.911,29.9264,113600.0
2013-02-06 12:45:00,38.96,38.96,38.88,38.89,109300.0,29.934,29.934,29.8726,29.8803,109300.0
2013-02-06 12:50:00,38.89,38.91,38.87,38.9,85200.0,29.8803,29.8956,29.8649,29.8879,85200.0
2013-02-06 12:55:00,38.89,38.89,38.78,38.78,125000.0,29.8803,29.8803,29.7957,29.7957,125000.0
2013-02-06 13:00:00,38.78,38.79,38.72,38.76,97700.0,29.7957,29.8034,29.7496,29.7804,97700.0
2013-02-06 13:05:00,38.77,38.78,38.7,38.71,159200.0,29.7881,29.7957,29.7343,29.742,159200.0
2013-02-06 13:10:00,38.71,38.75,38.68,38.73,138700.0,29.742,29.7727,29.7189,29.7573,138700.0
2013-02-06 13:15:00,38.73,38.8,38.72,38.74,136200.0,29.7573,29.8111,29.7496,29.765,136200.0
2013-02-06 13:20:00,38.74,38.76,38.64,38.64,123400.0,29.765,29.7804,29.6882,29.6882,123400.0
2013-02-06 13:25:00,38.64,38.66,38.6,38.6,140700.0,29.6882,29.7036,29.6575,29.6575,140700.0
2013-02-06 13:30:00,38.6,38.63,38.57,38.59,241700.0,29.6575,29.6805,29.6344,29.6498,241700.0
2013-02-06 13:35:00,38.59,38.6,38.57,38.57,129900.0,29.6498,29.6575,29.6344,29.6344,129900.0
2013-02-06 13:40:00,38.57,38.62,38.57,38.62,148500.0,29.6344,29.6728,29.6344,29.6728,148500.0
2013-02-06 13:45:00,38.62,38.66,38.61,38.62,133700.0,29.6728,29.7036,29.6651,29.6728,133700.0
2013-02-06 13:50:00,38.63,38.66,38.62,38.66,92300.0,29.6805,29.7036,29.6728,29.7036,92300.0
2013-02-06 13:55:00,38.66,38.68,38.52,38.55,442800.0,29.7036,29.7189,29.596,29.619,442800.0
2013-02-06 14:00:00,38.56,38.57,38.5,38.52,192000.0,29.6267,29.6344,29.5806,29.596,192000.0
2013-02-06 14:05:00,38.52,38.59,38.5,38.59,135500.0,29.596,29.6498,29.5806,29.6498,135500.0
2013-02-06 14:10:00,38.59,38.61,38.57,38.61,136100.0,29.6498,29.6651,29.6344,29.6651,136100.0
2013-02-06 14:15:00,38.61,38.64,38.59,38.59,61800.0,29.6651,29.6882,29.6498,29.6498,61800.0
2013-02-06 14:20:00,38.59,38.6,38.55,38.55,139900.0,29.6498,29.6575,29.619,29.619,139900.0
2013-02-06 14:25:00,38.55,38.55,38.52,38.53,89900.0,29.619,29.619,29.596,29.6037,89900.0
2013-02-06 14:30:00,38.53,38.59,38.53,38.59,204300.0,29.6037,29.6498,29.6037,29.6498,204300.0
2013-02-06 14:35:00,38.59,38.59,38.52,38.55,90800.0,29.6498,29.6498,29.596,29.619,90800.0
2013-02-06 14:40:00,38.56,38.6,38.54,38.54,95900.0,29.6267,29.6575,29.6114,29.6114,95900.0
2013-02-06 14:45:00,38.54,38.58,38.52,38.55,108800.0,29.6114,29.6421,29.596,29.619,108800.0
2013-02-06 14:50:00,38.55,38.57,38.51,38.57,95600.0,29.619,29.6344,29.5883,29.6344,95600.0
2013-02-06 14:55:00,38.56,38.59,38.54,38.57,142400.0,29.6267,29.6498,29.6114,29.6344,142400.0
2013-02-06 15:00:00,38.57,38.61,38.57,38.59,118800.0,29.6344,29.6651,29.6344,29.6498,118800.0
2013-02-06 15:05:00,38.59,38.63,38.59,38.63,62400.0,29.6498,29.6805,29.6498,29.6805,62400.0
2013-02-06 15:10:00,38.63,38.65,38.56,38.6,76400.0,29.6805,29.6959,29.6267,29.6575,76400.0
2013-02-06 15:15:00,38.6,38.63,38.59,38.61,98800.0,29.6575,29.6805,29.6498,29.6651,98800.0
2013-02-06 15:20:00,38.6,38.66,38.6,38.66,78300.0,29.6575,29.7036,29.6575,29.7036,78300.0
2013-02-06 15:25:00,38.65,38.68,38.63,38.66,237700.0,29.6959,29.7189,29.6805,29.7036,237700.0
2013-02-06 15:30:00,38.65,38.65,38.61,38.61,88700.0,29.6959,29.6959,29.6651,29.6651,88700.0
2013-02-06 15:35:00,38.61,38.64,38.6,38.61,230900.0,29.6651,29.6882,29.6575,29.6651,230900.0
2013-02-06 15:40:00,38.6,38.66,38.6,38.66,301400.0,29.6575,29.7036,29.6575,29.7036,301400.0
2013-02-06 15:45:00,38.66,38.7,38.66,38.68,157900.0,29.7036,29.7343,29.7036,29.7189,157900.0
2013-02-06 15:50:00,38.68,38.75,38.68,38.71,300700.0,29.7189,29.7727,29.7189,29.742,300700.0
2013-02-06 15:55:00,38.72,38.75,38.7,38.75,414300.0,29.7496,29.7727,29.7343,29.7727,414300.0
2013-02-07 09:30:00,38.84,38.93,38.77,38.89,273500.0,29.8418,29.911,29.7881,29.8803,273500.0
2013-02-07 09:35:00,38.9,38.94,38.84,38.84,294500.0,29.8879,29.9187,29.8418,29.8418,294500.0
2013-02-07 09:40:00,38.84,38.85,38.66,38.69,196700.0,29.8418,29.8495,29.7036,29.7266,196700.0
2013-02-07 09:45:00,38.69,38.75,38.69,38.75,172500.0,29.7266,29.7727,29.7266,29.7727,172500.0
2013-02-07 09:50:00,38.75,38.81,38.65,38.69,263500.0,29.7727,29.8188,29.6959,29.7266,263500.0
2013-02-07 09:55:00,38.69,38.71,38.63,38.69,196900.0,29.7266,29.742,29.6805,29.7266,196900.0
2013-02-07 10:00:00,38.69,38.71,38.63,38.65,78400.0,29.7266,29.742,29.6805,29.6959,78400.0
2013-02-07 10:05:00,38.64,38.7,38.6,38.61,132400.0,29.6882,29.7343,29.6575,29.6651,132400.0
2013-02-07 10:10:00,38.62,38.62,38.46,38.48,237800.0,29.6728,29.6728,29.5499,29.5653,237800.0
2013-02-07 10:15:00,38.49,38.57,38.45,38.53,126700.0,29.5729,29.6344,29.5422,29.6037,126700.0
2013-02-07 10:20:00,38.55,38.55,38.23,38.23,322600.0,29.619,29.619,29.3732,29.3732,322600.0
2013-02-07 10:25:00,38.22,38.26,38.17,38.25,404700.0,29.3655,29.3962,29.3271,29.3885,404700.0
2013-02-07 10:30:00,38.25,38.29,38.2,38.2,275800.0,29.3885,29.4193,29.3501,29.3501,275800.0
2013-02-07 10:35:00,38.2,38.28,38.15,38.23,263100.0,29.3501,29.4116,29.3117,29.3732,263100.0
2013-02-07 10:40:00,38.24,38.29,38.21,38.23,176900.0,29.3809,29.4193,29.3578,29.3732,176900.0
2013-02-07 10:45:00,38.23,38.23,38.12,38.12,320000.0,29.3732,29.3732,29.2887,29.2887,320000.0
2013-02-07 10:50:00,38.11,38.13,38.07,38.09,282800.0,29.281,29.2963,29.2502,29.2656,282800.0
2013-02-07 10:55:00,38.09,38.23,38.09,38.23,276300.0,29.2656,29.3732,29.2656,29.3732,276300.0
2013-02-07 11:00:00,38.23,38.25,38.18,38.2,211400.0,29.3732,29.3885,29.3348,29.3501,211400.0
2013-02-07 11:05:00,38.19,38.32,38.18,38.32,348100.0,29.3424,29.4423,29.3348,29.4423,348100.0
2013-02-07 11:10:00,38.31,38.31,38.24,38.3,192700.0,29.4346,29.4346,29.3809,29.427,192700.0
2013-02-07 11:15:00,38.3,38.31,38.22,38.26,123000.0,29.427,29.4346,29.3655,29.3962,123000.0
2013-02-07 11:20:00,38.26,38.36,38.25,38.32,314900.0,29.3962,29.4731,29.3885,29.4423,314900.0
2013-02-07 11:25:00,38.33,38.34,38.27,38.29,149500.0,29.45,29.4577,29.4039,29.4193,149500.0
2013-02-07 11:30:00,38.29,38.31,38.23,38.27,223600.0,29.4193,29.4346,29.3732,29.4039,223600.0
2013-02-07 11:35:00,38.26,38.26,38.15,38.19,146900.0,29.3962,29.3962,29.3117,29.3424,146900.0
2013-02-07 11:40:00,38.18,38.21,38.07,38.09,147400.0,29.3348,29.3578,29.2502,29.2656,147400.0
2013-02-07 11:45:00,38.09,38.15,38.07,38.12,220000.0,29.2656,29.3117,29.2502,29.2887,220000.0
2013-02-07 11:50:00,38.13,38.16,38.1,38.14,96100.0,29.2963,29.3194,29.2733,29.304,96100.0
2013-02-07 11:55:00,38.14,38.17,38.13,38.14,133700.0,29.304,29.3271,29.2963,29.304,133700.0
2013-02-07 12:00:00,38.14,38.22,38.13,38.22,168300.0,29.304,29.3655,29.2963,29.3655,168300.0
2013-02-07 12:05:00,38.22,38.23,38.19,38.2,74300.0,29.3655,29.3732,29.3424,29.3501,74300.0
2013-02-07 12:10:00,38.2,38.2,38.16,38.2,109800.0,29.3501,29.3501,29.3194,29.3501,109800.0
2013-02-07 12:15:00,38.19,38.2,38.15,38.17,122600.0,29.3424,29.3501,29.3117,29.3271,122600.0
2013-02-07 12:20:00,38.17,38.19,38.15,38.19,81700.0,29.3271,29.3424,29.3117,29.3424,81700.0
2013-02-07 12:25:00,38.19,38.24,38.16,38.21,180900.0,29.3424,29.3809,29.3194,29.3578,180900.0
2013-02-07 12:30:00,38.22,38.23,38.17,38.2,157300.0,29.3655,29.3732,29.3271,29.3501,157300.0
2013-02-07 12:35:00,38.2,38.25,38.2,38.25,101700.0,29.3501,29.3885,29.3501,29.3885,101700.0
2013-02-07 12:40:00,38.26,38.29,38.24,38.27,103600.0,29.3962,29.4193,29.3809,29.4039,103600.0
2013-02-07 12:45:00,38.28,38.31,38.23,38.24,70900.0,29.4116,29.4346,29.3732,29.3809,70900.0
2013-02-07 12:50:00,38.25,38.26,38.21,38.23,61500.0,29.3885,29.3962,29.3578,29.3732,61500.0
2013-02-07 12:55:00,38.23,38.25,38.22,38.25,31400.0,29.3732,29.3885,29.3655,29.3885,31400.0
2013-02-07 13:00:00,38.24,38.25,38.22,38.23,84800.0,29.3809,29.3885,29.3655,29.3732,84800.0
2013-02-07 13:05:00,38.23,38.24,38.2,38.21,124600.0,29.3732,29.3809,29.3501,29.3578,124600.0
2013-02-07 13:10:00,38.21,38.27,38.21,38.24,85600.0,29.3578,29.4039,29.3578,29.3809,85600.0
2013-02-07 13:15:00,38.24,38.26,38.23,38.24,67700.0,29.3809,29.3962,29.3732,29.3809,67700.0
2013-02-07 13:20:00,38.23,38.29,38.22,38.27,117000.0,29.3732,29.4193,29.3655,29.4039,117000.0
2013-02-07 13:25:00,38.27,38.32,38.26,38.29,363400.0,29.4039,29.4423,29.3962,29.4193,363400.0
2013-02-07 13:30:00,38.3,38.32,38.28,38.3,106500.0,29.427,29.4423,29.4116,29.427,106500.0
2013-02-07 13:35:00,38.3,38.33,38.29,38.32,79500.0,29.427,29.45,29.4193,29.4423,79500.0
2013-02-07 13:40:00,38.31,38.4,38.31,38.4,85200.0,29.4346,29.5038,29.4346,29.5038,85200.0
2013-02-07 13:45:00,38.41,38.44,38.37,38.38,105400.0,29.5115,29.5345,29.4807,29.4884,105400.0
2013-02-07 13:50:00,38.39,38.48,38.38,38.48,115000.0,29.4961,29.5653,29.4884,29.5653,115000.0
2013-02-07 13:55:00,38.48,38.52,38.47,38.48,109900.0,29.5653,29.596,29.5576,29.5653,109900.0
2013-02-07 14:00:00,38.47,38.56,38.47,38.47,119600.0,29.5576,29.6267,29.5576,29.5576,119600.0
2013-02-07 14:05:00,38.47,38.48,38.41,38.44,55500.0,29.5576,29.5653,29.5115,29.5345,55500.0
2013-02-07 14:10:00,38.44,38.48,38.43,38.48,86700.0,29.5345,29.5653,29.5268,29.5653,86700.0
2013-02-07 14:15:00,38.47,38.48,38.44,38.44,43100.0,29.5576,29.5653,29.5345,29.5345,43100.0
2013-02-07 14:20:00,38.45,38.48,38.44,38.45,335200.0,29.5422,29.5653,29.5345,29.5422,335200.0
2013-02-07 14:25:00,38.45,38.55,38.45,38.54,113700.0,29.5422,29.619,29.5422,29.6114,113700.0
2013-02-07 14:30:00,38.54,38.57,38.52,38.54,120900.0,29.6114,29.6344,29.596,29.6114,120900.0
2013-02-07 14:35:00,38.53,38.54,38.45,38.46,100800.0,29.6037,29.6114,29.5422,29.5499,100800.0
2013-02-07 14:40:00,38.45,38.48,38.44,38.46,82800.0,29.5422,29.5653,29.5345,29.5499,82800.0
2013-02-07 14:45:00,38.46,38.53,38.46,38.52,130700.0,29.5499,29.6037,29.5499,29.596,130700.0
2013-02-07 14:50:00,38.51,38.53,38.5,38.52,106600.0,29.5883,29.6037,29.5806,29.596,106600.0
2013-02-07 14:55:00,38.52,38.62,38.52,38.59,140400.0,29.596,29.6728,29.596,29.6498,140400.0
2013-02-07 15:00:00,38.58,38.59,38.52,38.55,81100.0,29.6421,29.6498,29.596,29.619,81100.0
2013-02-07 15:05:00,38.56,38.65,38.56,38.63,103000.0,29.6267,29.6959,29.6267,29.6805,103000.0
2013-02-07 15:10:00,38.61,38.64,38.53,38.6,214700.0,29.6651,29.6882,29.6037,29.6575,214700.0
2013-02-07 15:15:00,38.61,38.64,38.58,38.63,69600.0,29.6651,29.6882,29.6421,29.6805,69600.0
2013-02-07 15:20:00,38.63,38.65,38.58,38.63,169600.0,29.6805,29.6959,29.6421,29.6805,169600.0
2013-02-07 15:25:00,38.63,38.64,38.59,38.64,252400.0,29.6805,29.6882,29.6498,29.6882,252400.0
2013-02-07 15:30:00,38.63,38.69,38.63,38.66,156800.0,29.6805,29.7266,29.6805,29.7036,156800.0
2013-02-07 15:35:00,38.66,38.68,38.6,38.65,166700.0,29.7036,29.7189,29.6575,29.6959,166700.0
2013-02-07 15:40:00,38.65,38.69,38.63,38.65,147800.0,29.6959,29.7266,29.6805,29.6959,147800.0
2013-02-07 15:45:00,38.65,38.66,38.61,38.65,167700.0,29.6959,29.7036,29.6651,29.6959,167700.0
2013-02-07 15:50:00,38.65,38.68,38.61,38.65,365800.0,29.6959,29.7189,29.6651,29.6959,365800.0
2013-02-07 15:55:00,38.65,38.69,38.63,38.63,459100.0,29.6959,29.7266,29.6805,29.6805,459100.0
2013-02-08 09:30:00,38.76,38.8,38.66,38.73,295300.0,29.7804,29.8111,29.7036,29.7573,295300.0
2013-02-08 09:35:00,38.74,38.77,38.64,38.74,292300.0,29.765,29.7881,29.6882,29.765,292300.0
2013-02-08 09:40:00,38.74,38.8,38.61,38.63,435600.0,29.765,29.8111,29.6651,29.6805,435600.0
2013-02-08 09:45:00,38.63,38.67,38.51,38.6,293300.0,29.6805,29.7112,29.5883,29.6575,293300.0
2013-02-08 09:50:00,38.61,38.68,38.61,38.64,187900.0,29.6651,29.7189,29.6651,29.6882,187900.0
2013-02-08 09:55:00,38.64,38.66,38.61,38.65,260200.0,29.6882,29.7036,29.6651,29.6959,260200.0
2013-02-08 10:00:00,38.65,38.7,38.63,38.69,161300.0,29.6959,29.7343,29.6805,29.7266,161300.0
2013-02-08 10:05:00,38.7,38.7,38.63,38.66,262000.0,29.7343,29.7343,29.6805,29.7036,262000.0
2013-02-08 10:10:00,38.66,38.68,38.63,38.64,207900.0,29.7036,29.7189,29.6805,29.6882,207900.0
2013-02-08 10:15:00,38.63,38.72,38.63,38.71,166400.0,29.6805,29.7496,29.6805,29.742,166400.0
2013-02-08 10:20:00,38.71,38.78,38.71,38.78,185400.0,29.742,29.7957,29.742,29.7957,185400.0
2013-02-08 10:25:00,38.79,38.82,38.77,38.78,208100.0,29.8034,29.8265,29.7881,29.7957,208100.0
2013-02-08 10:30:00,38.78,38.8,38.73,38.75,272200.0,29.7957,29.8111,29.7573,29.7727,272200.0
2013-02-08 10:35:00,38.75,38.85,38.75,38.77,224400.0,29.7727,29.8495,29.7727,29.7881,224400.0
2013-02-08 10:40:00,38.77,38.79,38.74,38.78,247300.0,29.7881,29.8034,29.765,29.7957,247300.0
2013-02-08 10:45:00,38.78,38.84,38.77,38.84,160400.0,29.7957,29.8418,29.7881,29.8418,160400.0
2013-02-08 10:50:00,38.84,38.84,38.76,38.76,97500.0,29.8418,29.8418,29.7804,29.7804,97500.0
2013-02-08 10:55:00,38.77,38.77,38.74,38.75,222600.0,29.7881,29.7881,29.765,29.7727,222600.0
2013-02-08 11:00:00,38.76,38.78,38.71,38.72,129400.0,29.7804,29.7957,29.742,29.7496,129400.0
2013-02-08 11:05:00,38.73,38.75,38.7,38.74,214100.0,29.7573,29.7727,29.7343,29.765,214100.0
2013-02-08 11:10:00,38.74,38.79,38.74,38.77,147800.0,29.765,29.8034,29.765,29.7881,147800.0
2013-02-08 11:15:00,38.77,38.81,38.77,38.8,150700.0,29.7881,29.8188,29.7881,29.8111,150700.0
2013-02-08 11:20:00,38.8,38.81,38.75,38.8,70600.0,29.8111,29.8188,29.7727,29.8111,70600.0
2013-02-08 11:25:00,38.79,38.81,38.76,38.8,109000.0,29.8034,29.8188,29.7804,29.8111,109000.0
2013-02-08 11:30:00,38.79,38.81,38.75,38.8,264100.0,29.8034,29.8188,29.7727,29.8111,264100.0
2013-02-08 11:35:00,38.8,38.86,38.79,38.83,450500.0,29.8111,29.8572,29.8034,29.8342,450500.0
2013-02-08 11:40:00,38.83,38.86,38.83,38.86,91500.0,29.8342,29.8572,29.8342,29.8572,91500.0
2013-02-08 11:45:00,38.85,38.92,38.81,38.92,244300.0,29.8495,29.9033,29.8188,29.9033,244300.0
2013-02-08 11:50:00,38.92,38.99,38.91,38.96,193100.0,29.9033,29.9571,29.8956,29.934,193100.0
2013-02-08 11:55:00,38.96,38.99,38.9,38.92,161400.0,29.934,29.9571,29.8879,29.9033,161400.0
2013-02-08 12:00:00,38.92,38.92,38.85,38.85,88300.0,29.9033,29.9033,29.8495,29.8495,88300.0
2013-02-08 12:05:00,38.84,38.87,38.83,38.83,90500.0,29.8418,29.8649,29.8342,29.8342,90500.0
2013-02-08 12:10:00,38.83,38.84,38.79,38.79,102800.0,29.8342,29.8418,29.8034,29.8034,102800.0
2013-02-08 12:15:00,38.8,38.84,38.79,38.8,112500.0,29.8111,29.8418,29.8034,29.8111,112500.0
2013-02-08 12:20:00,38.8,38.82,38.76,38.76,331700.0,29.8111,29.8265,29.7804,29.7804,331700.0
2013-02-08 12:25:00,38.76,38.78,38.72,38.75,137400.0,29.7804,29.7957,29.7496,29.7727,137400.0
2013-02-08 12:30:00,38.75,38.8,38.74,38.8,112100.0,29.7727,29.8111,29.765,29.8111,112100.0
2013-02-08 12:35:00,38.79,38.79,38.72,38.73,182900.0,29.8034,29.8034,29.7496,29.7573,182900.0
2013-02-08 12:40:00,38.73,38.76,38.71,38.74,102500.0,29.7573,29.7804,29.742,29.765,102500.0
2013-02-08 12:45:00,38.74,38.76,38.72,38.74,60300.0,29.765,29.7804,29.7496,29.765,60300.0
2013-02-08 12:50:00,38.75,38.76,38.72,38.73,101800.0,29.7727,29.7804,29.7496,29.7573,101800.0
2013-02-08 12:55:00,38.74,38.77,38.73,38.76,60500.0,29.765,29.7881,29.7573,29.7804,60500.0
2013-02-08 13:00:00,38.76,38.82,38.76,38.82,73400.0,29.7804,29.8265,29.7804,29.8265,73400.0
2013-02-08 13:05:00,38.82,38.88,38.81,38.87,112700.0,29.8265,29.8726,29.8188,29.8649,112700.0
2013-02-08 13:10:00,38.88,38.91,38.87,38.89,136100.0,29.8726,29.8956,29.8649,29.8803,136100.0
2013-02-08 13:15:00,38.89,38.9,38.86,38.9,93500.0,29.8803,29.8879,29.8572,29.8879,93500.0
2013-02-08 13:20:00,38.9,38.9,38.87,38.88,63000.0,29.8879,29.8879,29.8649,29.8726,63000.0
2013-02-08 13:25:00,38.89,38.9,38.87,38.88,93300.0,29.8803,29.8879,29.8649,29.8726,93300.0
2013-02-08 13:30:00,38.88,38.89,38.86,38.86,70700.0,29.8726,29.8803,29.8572,29.8572,70700.0
2013-02-08 13:35:00,38.86,38.87,38.84,38.85,75300.0,29.8572,29.8649,29.8418,29.8495,75300.0
2013-02-08 13:40:00,38.84,38.87,38.82,38.87,103000.0,29.8418,29.8649,29.8265,29.8649,103000.0
2013-02-08 13:45:00,38.87,38.9,38.86,38.89,74000.0,29.8649,29.8879,29.8572,29.8803,74000.0
2013-02-08 13:50:00,38.9,38.9,38.88,38.9,105000.0,29.8879,29.8879,29.8726,29.8879,105000.0
2013-02-08 13:55:00,38.9,38.92,38.89,38.91,135600.0,29.8879,29.9033,29.8803,29.8956,135600.0
2013-02-08 14:00:00,38.91,38.93,38.91,38.93,53700.0,29.8956,29.911,29.8956,29.911,53700.0
2013-02-08 14:05:00,38.93,38.98,38.92,38.97,108400.0,29.911,29.9494,29.9033,29.9417,108400.0
2013-02-08 14:10:00,38.96,39.02,38.96,39.02,233400.0,29.934,29.9801,29.934,29.9801,233400.0
2013-02-08 14:15:00,39.02,39.02,38.97,38.98,80400.0,29.9801,29.9801,29.9417,29.9494,80400.0
2013-02-08 14:20:00,38.97,38.98,38.91,38.95,90400.0,29.9417,29.9494,29.8956,29.9264,90400.0
2013-02-08 14:25:00,38.95,38.99,38.95,38.99,24100.0,29.9264,29.9571,29.9264,29.9571,24100.0
2013-02-08 14:30:00,38.98,39.01,38.97,39.0,114700.0,29.9494,29.9725,29.9417,29.9648,114700.0
2013-02-08 14:35:00,39.0,39.03,39.0,39.01,99900.0,29.9648,29.9878,29.9648,29.9725,99900.0
2013-02-08 14:40:00,39.01,39.03,38.99,39.01,75100.0,29.9725,29.9878,29.9571,29.9725,75100.0
2013-02-08 14:45:00,39.01,39.01,38.93,38.95,136100.0,29.9725,29.9725,29.911,29.9264,136100.0
2013-02-08 14:50:00,38.94,38.95,38.89,38.93,80000.0,29.9187,29.9264,29.8803,29.911,80000.0
2013-02-08 14:55:00,38.92,38.94,38.9,38.94,43300.0,29.9033,29.9187,29.8879,29.9187,43300.0
2013-02-08 15:00:00,38.94,38.95,38.9,38.9,66300.0,29.9187,29.9264,29.8879,29.8879,66300.0
2013-02-08 15:05:00,38.9,38.95,38.9,38.94,45900.0,29.8879,29.9264,29.8879,29.9187,45900.0
2013-02-08 15:10:00,38.95,38.95,38.89,38.93,93500.0,29.9264,29.9264,29.8803,29.911,93500.0
2013-02-08 15:15:00,38.94,38.94,38.87,38.87,65100.0,29.9187,29.9187,29.8649,29.8649,65100.0
2013-02-08 15:20:00,38.87,38.91,38.86,38.9,76700.0,29.8649,29.8956,29.8572,29.8879,76700.0
2013-02-08 15:25:00,38.91,38.91,38.87,38.88,63200.0,29.8956,29.8956,29.8649,29.8726,63200.0
2013-02-08 15:30:00,38.88,38.9,38.84,38.87,91200.0,29.8726,29.8879,29.8418,29.8649,91200.0
2013-02-08 15:35:00,38.87,38.87,38.81,38.86,111900.0,29.8649,29.8649,29.8188,29.8572,111900.0
2013-02-08 15:40:00,38.86,38.86,38.8,38.8,231000.0,29.8572,29.8572,29.8111,29.8111,231000.0
2013-02-08 15:45:00,38.81,38.83,38.78,38.82,365500.0,29.8188,29.8342,29.7957,29.8265,365500.0
2013-02-08 15:50:00,38.82,38.83,38.78,38.79,265800.0,29.8265,29.8342,29.7957,29.8034,265800.0
2013-02-08 15:55:00,38.8,38.82,38.76,38.79,621900.0,29.8111,29.8265,29.7804,29.8034,621900.0
2013-02-11 09:30:00,38.87,38.89,38.73,38.76,263300.0,29.8649,29.8803,29.7573,29.7804,263300.0
2013-02-11 09:35:00,38.76,38.87,38.74,38.76,235900.0,29.7804,29.8649,29.765,29.7804,235900.0
2013-02-11 09:40:00,38.75,38.75,38.66,38.68,213400.0,29.7727,29.7727,29.7036,29.7189,213400.0
2013-02-11 09:45:00,38.67,38.82,38.65,38.79,182200.0,29.7112,29.8265,29.6959,29.8034,182200.0
2013-02-11 09:50:00,38.8,38.91,38.79,38.91,159500.0,29.8111,29.8956,29.8034,29.8956,159500.0
2013-02-11 09:55:00,38.91,38.91,38.79,38.9,177900.0,29.8956,29.8956,29.8034,29.8879,177900.0
2013-02-11 10:00:00,38.91,38.97,38.86,38.96,153000.0,29.8956,29.9417,29.8572,29.934,153000.0
2013-02-11 10:05:00,38.95,39.02,38.94,38.97,324400.0,29.9264,29.9801,29.9187,29.9417,324400.0
2013-02-11 10:10:00,38.97,39.18,38.97,39.08,651900.0,29.9417,30.1031,29.9417,30.0262,651900.0
2013-02-11 10:15:00,39.08,39.1,38.98,39.05,404300.0,30.0262,30.0416,29.9494,30.0032,404300.0
2013-02-11 10:20:00,39.04,39.14,39.02,39.14,197200.0,29.9955,30.0723,29.9801,30.0723,197200.0
2013-02-11 10:25:00,39.14,39.17,39.09,39.16,174900.0,30.0723,30.0954,30.0339,30.0877,174900.0
2013-02-11 10:30:00,39.16,39.25,39.15,39.22,314500.0,30.0877,30.1569,30.08,30.1338,314500.0
2013-02-11 10:35:00,39.22,39.31,39.22,39.26,415300.0,30.1338,30.203,30.1338,30.1645,415300.0
2013-02-11 10:40:00,39.26,39.39,39.25,39.36,363000.0,30.1645,30.2644,30.1569,30.2414,363000.0
2013-02-11 10:45:00,39.37,39.56,39.37,39.49,687400.0,30.2491,30.395,30.2491,30.3413,687400.0
2013-02-11 10:50:00,39.48,39.52,39.4,39.47,338200.0,30.3336,30.3643,30.2721,30.3259,338200.0
2013-02-11 10:55:00,39.46,39.46,39.34,39.42,311500.0,30.3182,30.3182,30.226,30.2875,311500.0
2013-02-11 11:00:00,39.43,39.49,39.37,39.49,218500.0,30.2952,30.3413,30.2491,30.3413,218500.0
2013-02-11 11:05:00,39.49,39.5,39.4,39.4,126500.0,30.3413,30.3489,30.2721,30.2721,126500.0
2013-02-11 11:10:00,39.4,39.46,39.34,39.36,213500.0,30.2721,30.3182,30.226,30.2414,213500.0
2013-02-11 11:15:00,39.37,39.4,39.32,39.32,197000.0,30.2491,30.2721,30.2106,30.2106,197000.0
2013-02-11 11:20:00,39.32,39.41,39.32,39.4,184300.0,30.2106,30.2798,30.2106,30.2721,184300.0
2013-02-11 11:25:00,39.41,39.42,39.34,39.35,210000.0,30.2798,30.2875,30.226,30.2337,210000.0
2013-02-11 11:30:00,39.34,39.39,39.33,39.35,89000.0,30.226,30.2644,30.2183,30.2337,89000.0
2013-02-11 11:35:00,39.35,39.37,39.32,39.37,82600.0,30.2337,30.2491,30.2106,30.2491,82600.0
2013-02-11 11:40:00,39.37,39.38,39.29,39.3,111800.0,30.2491,30.2567,30.1876,30.1953,111800.0
2013-02-11 11:45:00,39.3,39.32,39.27,39.27,72700.0,30.1953,30.2106,30.1722,30.1722,72700.0
2013-02-11 11:50:00,39.27,39.27,39.24,39.24,75400.0,30.1722,30.1722,30.1492,30.1492,75400.0
2013-02-11 11:55:00,39.24,39.26,39.21,39.24,215200.0,30.1492,30.1645,30.1261,30.1492,215200.0
2013-02-11 12:00:00,39.23,39.24,39.18,39.18,141400.0,30.1415,30.1492,30.1031,30.1031,141400.0
2013-02-11 12:05:00,39.18,39.19,39.14,39.16,208900.0,30.1031,30.1108,30.0723,30.0877,208900.0
2013-02-11 12:10:00,39.16,39.16,39.05,39.05,208600.0,30.0877,30.0877,30.0032,30.0032,208600.0
2013-02-11 12:15:00,39.05,39.18,39.05,39.18,136500.0,30.0032,30.1031,30.0032,30.1031,136500.0
2013-02-11 12:20:00,39.18,39.25,39.17,39.21,111800.0,30.1031,30.1569,30.0954,30.1261,111800.0
2013-02-11 12:25:00,39.2,39.25,39.2,39.25,196400.0,30.1184,30.1569,30.1184,30.1569,196400.0
2013-02-11 12:30:00,39.25,39.26,39.18,39.19,73800.0,30.1569,30.1645,30.1031,30.1108,73800.0
2013-02-11 12:35:00,39.2,39.27,39.19,39.25,130400.0,30.1184,30.1722,30.1108,30.1569,130400.0
2013-02-11 12:40:00,39.25,39.25,39.22,39.24,81000.0,30.1569,30.1569,30.1338,30.1492,81000.0
2013-02-11 12:45:00,39.24,39.25,39.21,39.22,62100.0,30.1492,30.1569,30.1261,30.1338,62100.0
2013-02-11 12:50:00,39.21,39.25,39.2,39.25,30800.0,30.1261,30.1569,30.1184,30.1569,30800.0
2013-02-11 12:55:00,39.25,39.3,39.23,39.24,146200.0,30.1569,30.1953,30.1415,30.1492,146200.0
2013-02-11 13:00:00,39.24,39.31,39.23,39.28,169100.0,30.1492,30.203,30.1415,30.1799,169100.0
2013-02-11 13:05:00,39.29,39.31,39.25,39.26,77300.0,30.1876,30.203,30.1569,30.1645,77300.0
2013-02-11 13:10:00,39.25,39.27,39.23,39.26,69600.0,30.1569,30.1722,30.1415,30.1645,69600.0
2013-02-11 13:15:00,39.25,39.27,39.22,39.23,102100.0,30.1569,30.1722,30.1338,30.1415,102100.0
2013-02-11 13:20:00,39.23,39.23,39.2,39.21,97900.0,30.1415,30.1415,30.1184,30.1261,97900.0
2013-02-11 13:25:00,39.21,39.25,39.18,39.22,71600.0,30.1261,30.1569,30.1031,30.1338,71600.0
2013-02-11 13:30:00,39.21,39.24,39.21,39.22,49000.0,30.1261,30.1492,30.1261,30.1338,49000.0
2013-02-11 13:35:00,39.22,39.22,39.18,39.19,64100.0,30.1338,30.1338,30.1031,30.1108,64100.0
2013-02-11 13:40:00,39.2,39.23,39.19,39.23,49500.0,30.1184,30.1415,30.1108,30.1415,49500.0
2013-02-11 13:45:00,39.22,39.25,39.21,39.23,552700.0,30.1338,30.1569,30.1261,30.1415,552700.0
2013-02-11 13:50:00,39.23,39.25,39.22,39.23,55000.0,30.1415,30.1569,30.1338,30.1415,55000.0
2013-02-11 13:55:00,39.23,39.29,39.22,39.27,82300.0,30.1415,30.1876,30.1338,30.1722,82300.0
2013-02-11 14:00:00,39.27,39.31,39.26,39.29,90200.0,30.1722,30.203,30.1645,30.1876,90200.0
2013-02-11 14:05:00,39.29,39.31,39.28,39.31,68900.0,30.1876,30.203,30.1799,30.203,68900.0
2013-02-11 14:10:00,39.3,39.33,39.3,39.32,34100.0,30.1953,30.2183,30.1953,30.2106,34100.0
2013-02-11 14:15:00,39.31,39.32,39.28,39.29,81500.0,30.203,30.2106,30.1799,30.1876,81500.0
2013-02-11 14:20:00,39.28,39.34,39.28,39.32,52800.0,30.1799,30.226,30.1799,30.2106,52800.0
2013-02-11 14:25:00,39.32,39.34,39.3,39.3,64600.0,30.2106,30.226,30.1953,30.1953,64600.0
2013-02-11 14:30:00,39.3,39.31,39.28,39.3,82200.0,30.1953,30.203,30.1799,30.1953,82200.0
2013-02-11 14:35:00,39.3,39.34,39.29,39.32,54100.0,30.1953,30.226,30.1876,30.2106,54100.0
2013-02-11 14:40:00,39.32,39.38,39.31,39.38,116000.0,30.2106,30.2567,30.203,30.2567,116000.0
2013-02-11 14:45:00,39.37,39.39,39.35,39.36,62100.0,30.2491,30.2644,30.2337,30.2414,62100.0
2013-02-11 14:50:00,39.36,39.38,39.29,39.33,194400.0,30.2414,30.2567,30.1876,30.2183,194400.0
2013-02-11 14:55:00,39.34,39.36,39.33,39.34,155500.0,30.226,30.2414,30.2183,30.226,155500.0
2013-02-11 15:00:00,39.34,39.41,39.34,39.39,298300.0,30.226,30.2798,30.226,30.2644,298300.0
2013-02-11 15:05:00,39.4,39.4,39.37,39.39,61600.0,30.2721,30.2721,30.2491,30.2644,61600.0
2013-02-11 15:10:00,39.39,39.42,39.37,39.42,67200.0,30.2644,30.2875,30.2491,30.2875,67200.0
2013-02-11 15:15:00,39.41,39.43,39.4,39.4,177200.0,30.2798,30.2952,30.2721,30.2721,177200.0
2013-02-11 15:20:00,39.41,39.43,39.39,39.4,106000.0,30.2798,30.2952,30.2644,30.2721,106000.0
2013-02-11 15:25:00,39.39,39.43,39.39,39.41,88700.0,30.2644,30.2952,30.2644,30.2798,88700.0
2013-02-11 15:30:00,39.41,39.44,39.39,39.43,124000.0,30.2798,30.3028,30.2644,30.2952,124000.0
2013-02-11 15:35:00,39.43,39.45,39.4,39.45,174600.0,30.2952,30.3105,30.2721,30.3105,174600.0
2013-02-11 15:40:00,39.45,39.47,39.42,39.42,120000.0,30.3105,30.3259,30.2875,30.2875,120000.0
2013-02-11 15:45:00,39.42,39.5,39.41,39.49,265100.0,30.2875,30.3489,30.2798,30.3413,265100.0
2013-02-11 15:50:00,39.49,39.5,39.46,39.47,381000.0,30.3413,30.3489,30.3182,30.3259,381000.0
2013-02-11 15:55:00,39.47,39.5,39.44,39.45,555400.0,30.3259,30.3489,30.3028,30.3105,555400.0
2013-02-12 09:30:00,39.5,39.57,39.41,39.45,267700.0,30.3489,30.4027,30.2798,30.3105,267700.0
2013-02-12 09:35:00,39.45,39.49,39.28,39.28,301000.0,30.3105,30.3413,30.1799,30.1799,301000.0
2013-02-12 09:40:00,39.28,39.42,39.21,39.41,264500.0,30.1799,30.2875,30.1261,30.2798,264500.0
2013-02-12 09:45:00,39.41,39.49,39.34,39.37,438800.0,30.2798,30.3413,30.226,30.2491,438800.0
2013-02-12 09:50:00,39.36,39.65,39.36,39.65,423100.0,30.2414,30.4642,30.2414,30.4642,423100.0
2013-02-12 09:55:00,39.65,39.68,39.61,39.63,360000.0,30.4642,30.4872,30.4335,30.4488,360000.0
2013-02-12 10:00:00,39.64,39.7,39.61,39.7,412600.0,30.4565,30.5026,30.4335,30.5026,412600.0
2013-02-12 10:05:00,39.7,39.9,39.7,39.88,798200.0,30.5026,30.6563,30.5026,30.6409,798200.0
2013-02-12 10:10:00,39.89,39.9,39.87,39.87,302200.0,30.6486,30.6563,30.6332,30.6332,302200.0
2013-02-12 10:15:00,39.87,39.89,39.83,39.89,620400.0,30.6332,30.6486,30.6025,30.6486,620400.0
2013-02-12 10:20:00,39.89,39.89,39.78,39.81,683300.0,30.6486,30.6486,30.5641,30.5871,683300.0
2013-02-12 10:25:00,39.8,39.81,39.68,39.68,424900.0,30.5794,30.5871,30.4872,30.4872,424900.0
2013-02-12 10:30:00,39.68,39.69,39.57,39.58,550000.0,30.4872,30.4949,30.4027,30.4104,550000.0
2013-02-12 10:35:00,39.57,39.57,39.39,39.39,349500.0,30.4027,30.4027,30.2644,30.2644,349500.0
2013-02-12 10:40:00,39.38,39.4,39.28,39.34,492200.0,30.2567,30.2721,30.1799,30.226,492200.0
2013-02-12 10:45:00,39.34,39.4,39.3,39.4,357400.0,30.226,30.2721,30.1953,30.2721,357400.0
2013-02-12 10:50:00,39.4,39.48,39.4,39.43,257100.0,30.2721,30.3336,30.2721,30.2952,257100.0
2013-02-12 10:55:00,39.43,39.46,39.29,39.31,277500.0,30.2952,30.3182,30.1876,30.203,277500.0
2013-02-12 11:00:00,39.31,39.33,39.2,39.21,461000.0,30.203,30.2183,30.1184,30.1261,461000.0
2013-02-12 11:05:00,39.21,39.23,39.13,39.15,372400.0,30.1261,30.1415,30.0647,30.08,372400.0
2013-02-12 11:10:00,39.15,39.19,39.11,39.14,286300.0,30.08,30.1108,30.0493,30.0723,286300.0
2013-02-12 11:15:00,39.14,39.16,39.06,39.12,412700.0,30.0723,30.0877,30.0109,30.057,412700.0
2013-02-12 11:20:00,39.12,39.14,39.02,39.05,328100.0,30.057,30.0723,29.9801,30.0032,328100.0
2013-02-12 11:25:00,39.05,39.06,38.91,38.97,352800.0,30.0032,30.0109,29.8956,29.9417,352800.0
2013-02-12 11:30:00,38.97,39.02,38.95,38.97,323600.0,29.9417,29.9801,29.9264,29.9417,323600.0
2013-02-12 11:35:00,38.97,39.11,38.97,39.03,376700.0,29.9417,30.0493,29.9417,29.9878,376700.0
2013-02-12 11:40:00,39.04,39.15,39.02,39.13,222800.0,29.9955,30.08,29.9801,30.0647,222800.0
2013-02-12 11:45:00,39.13,39.18,39.1,39.14,167300.0,30.0647,30.1031,30.0416,30.0723,167300.0
2013-02-12 11:50:00,39.14,39.15,39.05,39.09,399600.0,30.0723,30.08,30.0032,30.0339,399600.0
2013-02-12 11:55:00,39.09,39.09,39.01,39.02,140300.0,30.0339,30.0339,29.9725,29.9801,140300.0
2013-02-12 12:00:00,39.02,39.12,39.01,39.09,166400.0,29.9801,30.057,29.9725,30.0339,166400.0
2013-02-12 12:05:00,39.09,39.11,39.05,39.08,152700.0,30.0339,30.0493,30.0032,30.0262,152700.0
2013-02-12 12:10:00,39.09,39.1,39.07,39.1,61000.0,30.0339,30.0416,30.0186,30.0416,61000.0
2013-02-12 12:15:00,39.09,39.14,39.08,39.09,143600.0,30.0339,30.0723,30.0262,30.0339,143600.0
2013-02-12 12:20:00,39.1,39.15,39.08,39.12,127200.0,30.0416,30.08,30.0262,30.057,127200.0
2013-02-12 12:25:00,39.11,39.12,39.04,39.04,158600.0,30.0493,30.057,29.9955,29.9955,158600.0
2013-02-12 12:30:00,39.04,39.08,39.02,39.04,112800.0,29.9955,30.0262,29.9801,29.9955,112800.0
2013-02-12 12:35:00,39.05,39.11,39.04,39.11,81600.0,30.0032,30.0493,29.9955,30.0493,81600.0
2013-02-12 12:40:00,39.11,39.12,39.08,39.09,134300.0,30.0493,30.057,30.0262,30.0339,134300.0
2013-02-12 12:45:00,39.09,39.16,39.08,39.14,131000.0,30.0339,30.0877,30.0262,30.0723,131000.0
2013-02-12 12:50:00,39.15,39.22,39.15,39.17,176700.0,30.08,30.1338,30.08,30.0954,176700.0
2013-02-12 12:55:00,39.18,39.29,39.18,39.28,266600.0,30.1031,30.1876,30.1031,30.1799,266600.0
2013-02-12 13:00:00,39.27,39.32,39.25,39.32,114000.0,30.1722,30.2106,30.1569,30.2106,114000.0
2013-02-12 13:05:00,39.3,39.31,39.22,39.22,144500.0,30.1953,30.203,30.1338,30.1338,144500.0
2013-02-12 13:10:00,39.22,39.29,39.2,39.28,78400.0,30.1338,30.1876,30.1184,30.1799,78400.0
2013-02-12 13:15:00,39.29,39.33,39.28,39.32,37300.0,30.1876,30.2183,30.1799,30.2106,37300.0
2013-02-12 13:20:00,39.32,39.33,39.25,39.26,122600.0,30.2106,30.2183,30.1569,30.1645,122600.0
2013-02-12 13:25:00,39.26,39.29,39.25,39.27,143500.0,30.1645,30.1876,30.1569,30.1722,143500.0
2013-02-12 13:30:00,39.27,39.29,39.22,39.24,108900.0,30.1722,30.1876,30.1338,30.1492,108900.0
2013-02-12 13:35:00,39.23,39.26,39.22,39.26,127100.0,30.1415,30.1645,30.1338,30.1645,127100.0
2013-02-12 13:40:00,39.26,39.27,39.22,39.23,127800.0,30.1645,30.1722,30.1338,30.1415,127800.0
2013-02-12 13:45:00,39.23,39.23,39.17,39.18,150800.0,30.1415,30.1415,30.0954,30.1031,150800.0
2013-02-12 13:50:00,39.19,39.19,39.16,39.16,75400.0,30.1108,30.1108,30.0877,30.0877,75400.0
2013-02-12 13:55:00,39.16,39.18,39.14,39.14,162300.0,30.0877,30.1031,30.0723,30.0723,162300.0
2013-02-12 14:00:00,39.14,39.14,39.11,39.13,161400.0,30.0723,30.0723,30.0493,30.0647,161400.0
2013-02-12 14:05:00,39.12,39.14,39.11,39.13,118400.0,30.057,30.0723,30.0493,30.0647,118400.0
2013-02-12 14:10:00,39.12,39.13,39.03,39.03,209400.0,30.057,30.0647,29.9878,29.9878,209400.0
2013-02-12 14:15:00,39.04,39.04,38.97,38.98,423000.0,29.9955,29.9955,29.9417,29.9494,423000.0
2013-02-12 14:20:00,38.98,39.0,38.96,38.97,112700.0,29.9494,29.9648,29.934,29.9417,112700.0
2013-02-12 14:25:00,38.97,39.0,38.94,39.0,184900.0,29.9417,29.9648,29.9187,29.9648,184900.0
2013-02-12 14:30:00,39.0,39.05,38.99,39.03,157700.0,29.9648,30.0032,29.9571,29.9878,157700.0
2013-02-12 14:35:00,39.04,39.1,39.02,39.08,224800.0,29.9955,30.0416,29.9801,30.0262,224800.0
2013-02-12 14:40:00,39.08,39.08,39.02,39.05,204700.0,30.0262,30.0262,29.9801,30.0032,204700.0
2013-02-12 14:45:00,39.04,39.09,38.97,38.98,301300.0,29.9955,30.0339,29.9417,29.9494,301300.0
2013-02-12 14:50:00,38.97,38.98,38.92,38.96,207600.0,29.9417,29.9494,29.9033,29.934,207600.0
2013-02-12 14:55:00,38.96,39.06,38.96,39.02,111500.0,29.934,30.0109,29.934,29.9801,111500.0
2013-02-12 15:00:00,39.02,39.02,38.87,38.87,205900.0,29.9801,29.9801,29.8649,29.8649,205900.0
2013-02-12 15:05:00,38.87,38.88,38.82,38.83,383400.0,29.8649,29.8726,29.8265,29.8342,383400.0
2013-02-12 15:10:00,38.83,38.88,38.83,38.84,342900.0,29.8342,29.8726,29.8342,29.8418,342900.0
2013-02-12 15:15:00,38.84,38.93,38.83,38.86,415400.0,29.8418,29.911,29.8342,29.8572,415400.0
2013-02-12 15:20:00,38.87,38.88,38.58,38.59,783800.0,29.8649,29.8726,29.6421,29.6498,783800.0
2013-02-12 15:25:00,38.58,38.73,38.58,38.7,535100.0,29.6421,29.7573,29.6421,29.7343,535100.0
2013-02-12 15:30:00,38.7,38.76,38.68,38.76,939000.0,29.7343,29.7804,29.7189,29.7804,939000.0
2013-02-12 15:35:00,38.76,38.77,38.54,38.56,824200.0,29.7804,29.7881,29.6114,29.6267,824200.0
2013-02-12 15:40:00,38.55,38.56,38.5,38.55,741500.0,29.619,29.6267,29.5806,29.619,741500.0
2013-02-12 15:45:00,38.56,38.6,38.52,38.58,1101900.0,29.6267,29.6575,29.596,29.6421,1101900.0
2013-02-12 15:50:00,38.59,38.69,38.59,38.68,483500.0,29.6498,29.7266,29.6498,29.7189,483500.0
2013-02-12 15:55:00,38.68,38.69,38.57,38.63,1080100.0,29.7189,29.7266,29.6344,29.6805,1080100.0
2013-02-13 09:30:00,38.93,38.95,38.73,38.75,495600.0,29.911,29.9264,29.7573,29.7727,495600.0
2013-02-13 09:35:00,38.76,38.76,38.7,38.71,236900.0,29.7804,29.7804,29.7343,29.742,236900.0
2013-02-13 09:40:00,38.72,38.75,38.56,38.56,414500.0,29.7496,29.7727,29.6267,29.6267,414500.0
2013-02-13 09:45:00,38.57,38.86,38.56,38.77,452900.0,29.6344,29.8572,29.6267,29.7881,452900.0
2013-02-13 09:50:00,38.77,38.77,38.63,38.76,255500.0,29.7881,29.7881,29.6805,29.7804,255500.0
2013-02-13 09:55:00,38.75,38.81,38.64,38.8,445300.0,29.7727,29.8188,29.6882,29.8111,445300.0
2013-02-13 10:00:00,38.8,38.84,38.7,38.83,215900.0,29.8111,29.8418,29.7343,29.8342,215900.0
2013-02-13 10:05:00,38.83,38.98,38.82,38.94,343800.0,29.8342,29.9494,29.8265,29.9187,343800.0
2013-02-13 10:10:00,38.93,38.95,38.88,38.95,216600.0,29.911,29.9264,29.8726,29.9264,216600.0
2013-02-13 10:15:00,38.95,38.95,38.87,38.94,206900.0,29.9264,29.9264,29.8649,29.9187,206900.0
2013-02-13 10:20:00,38.93,39.0,38.93,38.98,206000.0,29.911,29.9648,29.911,29.9494,206000.0
2013-02-13 10:25:00,38.98,38.98,38.93,38.93,423400.0,29.9494,29.9494,29.911,29.911,423400.0
2013-02-13 10:30:00,38.93,38.97,38.92,38.97,174600.0,29.911,29.9417,29.9033,29.9417,174600.0
2013-02-13 10:35:00,38.97,38.97,38.93,38.96,223600.0,29.9417,29.9417,29.911,29.934,223600.0
2013-02-13 10:40:00,38.96,38.97,38.91,38.97,190400.0,29.934,29.9417,29.8956,29.9417,190400.0
2013-02-13 10:45:00,38.97,39.0,38.86,38.97,197400.0,29.9417,29.9648,29.8572,29.9417,197400.0
2013-02-13 10:50:00,38.97,38.98,38.91,38.95,152800.0,29.9417,29.9494,29.8956,29.9264,152800.0
2013-02-13 10:55:00,38.95,39.08,38.95,39.08,280700.0,29.9264,30.0262,29.9264,30.0262,280700.0
2013-02-13 11:00:00,39.08,39.14,39.07,39.13,198400.0,30.0262,30.0723,30.0186,30.0647,198400.0
2013-02-13 11:05:00,39.13,39.18,39.12,39.18,156900.0,30.0647,30.1031,30.057,30.1031,156900.0
2013-02-13 11:10:00,39.17,39.18,39.07,39.12,308600.0,30.0954,30.1031,30.0186,30.057,308600.0
2013-02-13 11:15:00,39.12,39.12,38.94,38.95,268600.0,30.057,30.057,29.9187,29.9264,268600.0
2013-02-13 11:20:00,38.95,39.03,38.95,39.01,119200.0,29.9264,29.9878,29.9264,29.9725,119200.0
2013-02-13 11:25:00,39.0,39.0,38.86,38.92,279400.0,29.9648,29.9648,29.8572,29.9033,279400.0
2013-02-13 11:30:00,38.92,39.0,38.9,38.99,111600.0,29.9033,29.9648,29.8879,29.9571,111600.0
2013-02-13 11:35:00,38.98,39.03,38.97,38.98,94500.0,29.9494,29.9878,29.9417,29.9494,94500.0
2013-02-13 11:40:00,38.99,39.0,38.95,38.96,76500.0,29.9571,29.9648,29.9264,29.934,76500.0
2013-02-13 11:45:00,38.96,38.98,38.94,38.98,89500.0,29.934,29.9494,29.9187,29.9494,89500.0
2013-02-13 11:50:00,38.98,38.98,38.94,38.94,87000.0,29.9494,29.9494,29.9187,29.9187,87000.0
2013-02-13 11:55:00,38.94,38.96,38.91,38.93,224200.0,29.9187,29.934,29.8956,29.911,224200.0
2013-02-13 12:00:00,38.93,38.97,38.92,38.96,52000.0,29.911,29.9417,29.9033,29.934,52000.0
2013-02-13 12:05:00,38.96,38.98,38.94,38.97,77600.0,29.934,29.9494,29.9187,29.9417,77600.0
2013-02-13 12:10:00,38.98,38.98,38.96,38.97,42400.0,29.9494,29.9494,29.934,29.9417,42400.0
2013-02-13 12:15:00,38.97,39.0,38.96,38.99,82700.0,29.9417,29.9648,29.934,29.9571,82700.0
2013-02-13 12:20:00,39.0,39.02,38.98,38.99,140700.0,29.9648,29.9801,29.9494,29.9571,140700.0
2013-02-13 12:25:00,38.99,39.0,38.97,39.0,53100.0,29.9571,29.9648,29.9417,29.9648,53100.0
2013-02-13 12:30:00,39.0,39.04,38.99,39.01,116900.0,29.9648,29.9955,29.9571,29.9725,116900.0
2013-02-13 12:35:00,39.02,39.06,39.01,39.04,74300.0,29.9801,30.0109,29.9725,29.9955,74300.0
2013-02-13 12:40:00,39.04,39.04,39.0,39.01,192600.0,29.9955,29.9955,29.9648,29.9725,192600.0
2013-02-13 12:45:00,39.02,39.03,38.99,39.0,110000.0,29.9801,29.9878,29.9571,29.9648,110000.0
2013-02-13 12:50:00,39.0,39.01,38.97,38.98,285500.0,29.9648,29.9725,29.9417,29.9494,285500.0
2013-02-13 12:55:00,38.98,39.02,38.94,39.01,323800.0,29.9494,29.9801,29.9187,29.9725,323800.0
2013-02-13 13:00:00,39.01,39.03,38.99,39.0,84500.0,29.9725,29.9878,29.9571,29.9648,84500.0
2013-02-13 13:05:00,39.0,39.01,38.99,39.0,154600.0,29.9648,29.9725,29.9571,29.9648,154600.0
2013-02-13 13:10:00,39.01,39.02,38.98,39.0,193500.0,29.9725,29.9801,29.9494,29.9648,193500.0
2013-02-13 13:15:00,39.0,39.0,38.95,38.99,168000.0,29.9648,29.9648,29.9264,29.9571,168000.0
2013-02-13 13:20:00,38.99,39.01,38.97,39.0,55200.0,29.9571,29.9725,29.9417,29.9648,55200.0
2013-02-13 13:25:00,39.0,39.01,38.98,38.99,49000.0,29.9648,29.9725,29.9494,29.9571,49000.0
2013-02-13 13:30:00,38.99,39.03,38.98,39.02,71700.0,29.9571,29.9878,29.9494,29.9801,71700.0
2013-02-13 13:35:00,39.03,39.05,38.97,39.0,92200.0,29.9878,30.0032,29.9417,29.9648,92200.0
2013-02-13 13:40:00,39.0,39.02,38.98,38.98,73800.0,29.9648,29.9801,29.9494,29.9494,73800.0
2013-02-13 13:45:00,38.98,39.0,38.98,39.0,63700.0,29.9494,29.9648,29.9494,29.9648,63700.0
2013-02-13 13:50:00,39.0,39.01,38.98,39.01,112400.0,29.9648,29.9725,29.9494,29.9725,112400.0
2013-02-13 13:55:00,39.01,39.04,39.0,39.02,206800.0,29.9725,29.9955,29.9648,29.9801,206800.0
2013-02-13 14:00:00,39.02,39.04,39.02,39.02,105400.0,29.9801,29.9955,29.9801,29.9801,105400.0
2013-02-13 14:05:00,39.01,39.02,38.99,38.99,119000.0,29.9725,29.9801,29.9571,29.9571,119000.0
2013-02-13 14:10:00,38.99,39.0,38.97,38.99,131000.0,29.9571,29.9648,29.9417,29.9571,131000.0
2013-02-13 14:15:00,38.99,38.99,38.95,38.96,74600.0,29.9571,29.9571,29.9264,29.934,74600.0
2013-02-13 14:20:00,38.96,38.99,38.95,38.96,156700.0,29.934,29.9571,29.9264,29.934,156700.0
2013-02-13 14:25:00,38.96,38.98,38.93,38.94,267800.0,29.934,29.9494,29.911,29.9187,267800.0
2013-02-13 14:30:00,38.94,38.94,38.85,38.87,122700.0,29.9187,29.9187,29.8495,29.8649,122700.0
2013-02-13 14:35:00,38.87,38.96,38.86,38.94,78600.0,29.8649,29.934,29.8572,29.9187,78600.0
2013-02-13 14:40:00,38.95,38.95,38.89,38.92,116600.0,29.9264,29.9264,29.8803,29.9033,116600.0
2013-02-13 14:45:00,38.92,38.92,38.78,38.8,376700.0,29.9033,29.9033,29.7957,29.8111,376700.0
2013-02-13 14:50:00,38.8,38.85,38.79,38.84,166300.0,29.8111,29.8495,29.8034,29.8418,166300.0
2013-02-13 14:55:00,38.85,38.91,38.84,38.9,179600.0,29.8495,29.8956,29.8418,29.8879,179600.0
2013-02-13 15:00:00,38.9,38.95,38.9,38.93,112800.0,29.8879,29.9264,29.8879,29.911,112800.0
2013-02-13 15:05:00,38.92,38.93,38.84,38.87,365600.0,29.9033,29.911,29.8418,29.8649,365600.0
2013-02-13 15:10:00,38.88,38.89,38.85,38.85,98100.0,29.8726,29.8803,29.8495,29.8495,98100.0
2013-02-13 15:15:00,38.85,38.89,38.85,38.86,92500.0,29.8495,29.8803,29.8495,29.8572,92500.0
2013-02-13 15:20:00,38.87,38.9,38.86,38.88,142300.0,29.8649,29.8879,29.8572,29.8726,142300.0
2013-02-13 15:25:00,38.88,38.89,38.85,38.88,125500.0,29.8726,29.8803,29.8495,29.8726,125500.0
2013-02-13 15:30:00,38.88,38.88,38.84,38.85,580500.0,29.8726,29.8726,29.8418,29.8495,580500.0
2013-02-13 15:35:00,38.85,38.86,38.77,38.77,364900.0,29.8495,29.8572,29.7881,29.7881,364900.0
2013-02-13 15:40:00,38.77,38.87,38.77,38.86,258300.0,29.7881,29.8649,29.7881,29.8572,258300.0
2013-02-13 15:45:00,38.86,38.92,38.82,38.83,576200.0,29.8572,29.9033,29.8265,29.8342,576200.0
2013-02-13 15:50:00,38.83,38.84,38.82,38.84,288200.0,29.8342,29.8418,29.8265,29.8418,288200.0
2013-02-13 15:55:00,38.84,38.9,38.82,38.86,777700.0,29.8418,29.8879,29.8265,29.8572,777700.0
2013-02-14 09:30:00,38.64,38.65,38.5,38.64,293300.0,29.6882,29.6959,29.5806,29.6882,293300.0
2013-02-14 09:35:00,38.64,38.7,38.57,38.64,258200.0,29.6882,29.7343,29.6344,29.6882,258200.0
2013-02-14 09:40:00,38.64,38.69,38.54,38.55,331200.0,29.6882,29.7266,29.6114,29.619,331200.0
2013-02-14 09:45:00,38.54,38.57,38.5,38.52,317200.0,29.6114,29.6344,29.5806,29.596,317200.0
2013-02-14 09:50:00,38.52,38.59,38.51,38.58,445900.0,29.596,29.6498,29.5883,29.6421,445900.0
2013-02-14 09:55:00,38.58,38.59,38.53,38.57,270300.0,29.6421,29.6498,29.6037,29.6344,270300.0
2013-02-14 10:00:00,38.57,38.71,38.56,38.71,214700.0,29.6344,29.742,29.6267,29.742,214700.0
2013-02-14 10:05:00,38.71,38.77,38.67,38.76,399600.0,29.742,29.7881,29.7112,29.7804,399600.0
2013-02-14 10:10:00,38.77,38.79,38.68,38.72,185300.0,29.7881,29.8034,29.7189,29.7496,185300.0
2013-02-14 10:15:00,38.73,38.83,38.71,38.73,271100.0,29.7573,29.8342,29.742,29.7573,271100.0
2013-02-14 10:20:00,38.72,38.75,38.68,38.68,260900.0,29.7496,29.7727,29.7189,29.7189,260900.0
2013-02-14 10:25:00,38.69,38.71,38.68,38.68,281200.0,29.7266,29.742,29.7189,29.7189,281200.0
2013-02-14 10:30:00,38.69,38.69,38.6,38.64,251400.0,29.7266,29.7266,29.6575,29.6882,251400.0
2013-02-14 10:35:00,38.65,38.66,38.61,38.61,132200.0,29.6959,29.7036,29.6651,29.6651,132200.0
2013-02-14 10:40:00,38.61,38.64,38.58,38.62,891800.0,29.6651,29.6882,29.6421,29.6728,891800.0
2013-02-14 10:45:00,38.61,38.68,38.59,38.65,366500.0,29.6651,29.7189,29.6498,29.6959,366500.0
2013-02-14 10:50:00,38.65,38.73,38.61,38.71,291900.0,29.6959,29.7573,29.6651,29.742,291900.0
2013-02-14 10:55:00,38.72,38.75,38.7,38.73,256000.0,29.7496,29.7727,29.7343,29.7573,256000.0
2013-02-14 11:00:00,38.73,38.75,38.65,38.75,220000.0,29.7573,29.7727,29.6959,29.7727,220000.0
2013-02-14 11:05:00,38.75,38.76,38.7,38.71,256500.0,29.7727,29.7804,29.7343,29.742,256500.0
2013-02-14 11:10:00,38.7,38.74,38.69,38.73,339800.0,29.7343,29.765,29.7266,29.7573,339800.0
2013-02-14 11:15:00,38.73,38.77,38.7,38.76,395800.0,29.7573,29.7881,29.7343,29.7804,395800.0
2013-02-14 11:20:00,38.75,38.85,38.75,38.82,121300.0,29.7727,29.8495,29.7727,29.8265,121300.0
2013-02-14 11:25:00,38.83,38.89,38.82,38.88,132300.0,29.8342,29.8803,29.8265,29.8726,132300.0
2013-02-14 11:30:00,38.88,38.91,38.87,38.9,118500.0,29.8726,29.8956,29.8649,29.8879,118500.0
2013-02-14 11:35:00,38.89,38.91,38.87,38.9,233000.0,29.8803,29.8956,29.8649,29.8879,233000.0
2013-02-14 11:40:00,38.9,38.91,38.85,38.89,286600.0,29.8879,29.8956,29.8495,29.8803,286600.0
2013-02-14 11:45:00,38.88,38.89,38.83,38.86,226900.0,29.8726,29.8803,29.8342,29.8572,226900.0
2013-02-14 11:50:00,38.86,38.89,38.85,38.85,135500.0,29.8572,29.8803,29.8495,29.8495,135500.0
2013-02-14 11:55:00,38.85,38.87,38.84,38.86,96800.0,29.8495,29.8649,29.8418,29.8572,96800.0
2013-02-14 12:00:00,38.86,38.87,38.84,38.86,89900.0,29.8572,29.8649,29.8418,29.8572,89900.0
2013-02-14 12:05:00,38.86,38.9,38.86,38.89,173600.0,29.8572,29.8879,29.8572,29.8803,173600.0
2013-02-14 12:10:00,38.89,38.93,38.89,38.91,60500.0,29.8803,29.911,29.8803,29.8956,60500.0
2013-02-14 12:15:00,38.91,38.97,38.91,38.97,148900.0,29.8956,29.9417,29.8956,29.9417,148900.0
2013-02-14 12:20:00,38.97,39.02,38.95,38.96,174600.0,29.9417,29.9801,29.9264,29.934,174600.0
2013-02-14 12:25:00,38.96,38.98,38.92,38.97,225100.0,29.934,29.9494,29.9033,29.9417,225100.0
2013-02-14 12:30:00,38.96,39.01,38.94,39.0,104600.0,29.934,29.9725,29.9187,29.9648,104600.0
2013-02-14 12:35:00,39.0,39.03,38.99,39.02,109100.0,29.9648,29.9878,29.9571,29.9801,109100.0
2013-02-14 12:40:00,39.01,39.08,39.01,39.07,137300.0,29.9725,30.0262,29.9725,30.0186,137300.0
2013-02-14 12:45:00,39.07,39.08,39.05,39.05,583200.0,30.0186,30.0262,30.0032,30.0032,583200.0
2013-02-14 12:50:00,39.05,39.11,39.05,39.09,103400.0,30.0032,30.0493,30.0032,30.0339,103400.0
2013-02-14 12:55:00,39.1,39.19,39.09,39.16,183600.0,30.0416,30.1108,30.0339,30.0877,183600.0
2013-02-14 13:00:00,39.16,39.16,39.13,39.14,80600.0,30.0877,30.0877,30.0647,30.0723,80600.0
2013-02-14 13:05:00,39.15,39.16,39.13,39.16,67900.0,30.08,30.0877,30.0647,30.0877,67900.0
2013-02-14 13:10:00,39.16,39.2,39.15,39.17,164900.0,30.0877,30.1184,30.08,30.0954,164900.0
2013-02-14 13:15:00,39.17,39.22,39.16,39.18,87500.0,30.0954,30.1338,30.0877,30.1031,87500.0
2013-02-14 13:20:00,39.17,39.18,39.15,39.18,535000.0,30.0954,30.1031,30.08,30.1031,535000.0
2013-02-14 13:25:00,39.18,39.2,39.13,39.14,69500.0,30.1031,30.1184,30.0647,30.0723,69500.0
2013-02-14 13:30:00,39.14,39.15,39.12,39.12,250100.0,30.0723,30.08,30.057,30.057,250100.0
2013-02-14 13:35:00,39.12,39.13,39.1,39.11,100300.0,30.057,30.0647,30.0416,30.0493,100300.0
2013-02-14 13:40:00,39.11,39.15,39.11,39.15,48400.0,30.0493,30.08,30.0493,30.08,48400.0
2013-02-14 13:45:00,39.15,39.15,39.11,39.11,59600.0,30.08,30.08,30.0493,30.0493,59600.0
2013-02-14 13:50:00,39.12,39.15,39.1,39.15,76800.0,30.057,30.08,30.0416,30.08,76800.0
2013-02-14 13:55:00,39.15,39.16,39.14,39.15,103700.0,30.08,30.0877,30.0723,30.08,103700.0
2013-02-14 14:00:00,39.15,39.16,39.12,39.15,89700.0,30.08,30.0877,30.057,30.08,89700.0
2013-02-14 14:05:00,39.16,39.16,39.14,39.16,131600.0,30.0877,30.0877,30.0723,30.0877,131600.0
2013-02-14 14:10:00,39.16,39.19,39.15,39.19,133400.0,30.0877,30.1108,30.08,30.1108,133400.0
2013-02-14 14:15:00,39.19,39.22,39.18,39.18,210000.0,30.1108,30.1338,30.1031,30.1031,210000.0
2013-02-14 14:20:00,39.18,39.24,39.18,39.24,63200.0,30.1031,30.1492,30.1031,30.1492,63200.0
2013-02-14 14:25:00,39.24,39.24,39.16,39.16,116500.0,30.1492,30.1492,30.0877,30.0877,116500.0
2013-02-14 14:30:00,39.16,39.18,39.15,39.16,99100.0,30.0877,30.1031,30.08,30.0877,99100.0
2013-02-14 14:35:00,39.15,39.17,39.13,39.17,163200.0,30.08,30.0954,30.0647,30.0954,163200.0
2013-02-14 14:40:00,39.16,39.2,39.16,39.2,61900.0,30.0877,30.1184,30.0877,30.1184,61900.0
2013-02-14 14:45:00,39.2,39.23,39.19,39.23,37900.0,30.1184,30.1415,30.1108,30.1415,37900.0
2013-02-14 14:50:00,39.23,39.24,39.22,39.22,66500.0,30.1415,30.1492,30.1338,30.1338,66500.0
2013-02-14 14:55:00,39.23,39.26,39.22,39.25,169000.0,30.1415,30.1645,30.1338,30.1569,169000.0
2013-02-14 15:00:00,39.25,39.25,39.18,39.18,211800.0,30.1569,30.1569,30.1031,30.1031,211800.0
2013-02-14 15:05:00,39.19,39.19,39.15,39.17,73200.0,30.1108,30.1108,30.08,30.0954,73200.0
2013-02-14 15:10:00,39.18,39.23,39.17,39.2,91000.0,30.1031,30.1415,30.0954,30.1184,91000.0
2013-02-14 15:15:00,39.2,39.21,39.17,39.17,51400.0,30.1184,30.1261,30.0954,30.0954,51400.0
2013-02-14 15:20:00,39.17,39.18,39.15,39.18,112100.0,30.0954,30.1031,30.08,30.1031,112100.0
2013-02-14 15:25:00,39.18,39.19,39.15,39.17,711000.0,30.1031,30.1108,30.08,30.0954,711000.0
2013-02-14 15:30:00,39.17,39.2,39.17,39.18,192900.0,30.0954,30.1184,30.0954,30.1031,192900.0
2013-02-14 15:35:00,39.18,39.22,39.18,39.22,89600.0,30.1031,30.1338,30.1031,30.1338,89600.0
2013-02-14 15:40:00,39.22,39.22,39.17,39.18,235100.0,30.1338,30.1338,30.0954,30.1031,235100.0
2013-02-14 15:45:00,39.17,39.2,39.15,39.18,368300.0,30.0954,30.1184,30.08,30.1031,368300.0
2013-02-14 15:50:00,39.18,39.2,39.17,39.18,269500.0,30.1031,30.1184,30.0954,30.1031,269500.0
2013-02-14 15:55:00,39.18,39.23,39.18,39.21,496400.0,30.1031,30.1415,30.1031,30.1261,496400.0
2013-02-15 09:30:00,39.31,39.31,39.0,39.07,1551200.0,30.203,30.203,29.9648,30.0186,1551200.0
2013-02-15 09:35:00,39.07,39.21,39.07,39.2,288200.0,30.0186,30.1261,30.0186,30.1184,288200.0
2013-02-15 09:40:00,39.19,39.25,39.14,39.15,239100.0,30.1108,30.1569,30.0723,30.08,239100.0
2013-02-15 09:45:00,39.15,39.19,39.14,39.15,283200.0,30.08,30.1108,30.0723,30.08,283200.0
2013-02-15 09:50:00,39.15,39.22,39.14,39.15,288500.0,30.08,30.1338,30.0723,30.08,288500.0
2013-02-15 09:55:00,39.14,39.16,39.04,39.09,426800.0,30.0723,30.0877,29.9955,30.0339,426800.0
2013-02-15 10:00:00,39.08,39.09,38.98,39.0,377900.0,30.0262,30.0339,29.9494,29.9648,377900.0
2013-02-15 10:05:00,39.0,39.01,38.87,38.92,240700.0,29.9648,29.9725,29.8649,29.9033,240700.0
2013-02-15 10:10:00,38.91,38.95,38.88,38.9,158300.0,29.8956,29.9264,29.8726,29.8879,158300.0
2013-02-15 10:15:00,38.91,38.91,38.84,38.9,207000.0,29.8956,29.8956,29.8418,29.8879,207000.0
2013-02-15 10:20:00,38.91,38.93,38.82,38.9,251300.0,29.8956,29.911,29.8265,29.8879,251300.0
2013-02-15 10:25:00,38.89,38.96,38.88,38.96,127700.0,29.8803,29.934,29.8726,29.934,127700.0
2013-02-15 10:30:00,38.96,38.97,38.88,38.93,197300.0,29.934,29.9417,29.8726,29.911,197300.0
2013-02-15 10:35:00,38.93,38.97,38.9,38.96,144600.0,29.911,29.9417,29.8879,29.934,144600.0
2013-02-15 10:40:00,38.97,39.02,38.95,39.0,138500.0,29.9417,29.9801,29.9264,29.9648,138500.0
2013-02-15 10:45:00,39.0,39.12,39.0,39.1,145200.0,29.9648,30.057,29.9648,30.0416,145200.0
2013-02-15 10:50:00,39.1,39.14,39.07,39.12,433300.0,30.0416,30.0723,30.0186,30.057,433300.0
2013-02-15 10:55:00,39.13,39.14,39.04,39.07,146800.0,30.0647,30.0723,29.9955,30.0186,146800.0
2013-02-15 11:00:00,39.07,39.08,39.04,39.07,110500.0,30.0186,30.0262,29.9955,30.0186,110500.0
2013-02-15 11:05:00,39.07,39.08,39.0,39.01,160900.0,30.0186,30.0262,29.9648,29.9725,160900.0
2013-02-15 11:10:00,39.0,39.06,38.97,38.98,329400.0,29.9648,30.0109,29.9417,29.9494,329400.0
2013-02-15 11:15:00,38.98,39.01,38.97,39.01,179800.0,29.9494,29.9725,29.9417,29.9725,179800.0
2013-02-15 11:20:00,39.0,39.06,39.0,39.02,276000.0,29.9648,30.0109,29.9648,29.9801,276000.0
2013-02-15 11:25:00,39.02,39.02,38.96,38.99,165500.0,29.9801,29.9801,29.934,29.9571,165500.0
2013-02-15 11:30:00,38.99,39.02,38.97,39.0,183000.0,29.9571,29.9801,29.9417,29.9648,183000.0
2013-02-15 11:35:00,39.0,39.01,38.85,38.87,254000.0,29.9648,29.9725,29.8495,29.8649,254000.0
2013-02-15 11:40:00,38.87,38.87,38.81,38.85,175600.0,29.8649,29.8649,29.8188,29.8495,175600.0
2013-02-15 11:45:00,38.86,38.9,38.85,38.87,108300.0,29.8572,29.8879,29.8495,29.8649,108300.0
2013-02-15 11:50:00,38.87,38.91,38.85,38.91,53100.0,29.8649,29.8956,29.8495,29.8956,53100.0
2013-02-15 11:55:00,38.91,38.92,38.88,38.89,110800.0,29.8956,29.9033,29.8726,29.8803,110800.0
2013-02-15 12:00:00,38.89,38.89,38.85,38.86,62600.0,29.8803,29.8803,29.8495,29.8572,62600.0
2013-02-15 12:05:00,38.87,38.88,38.81,38.83,116500.0,29.8649,29.8726,29.8188,29.8342,116500.0
2013-02-15 12:10:00,38.84,38.84,38.75,38.79,157300.0,29.8418,29.8418,29.7727,29.8034,157300.0
2013-02-15 12:15:00,38.79,38.82,38.78,38.81,137800.0,29.8034,29.8265,29.7957,29.8188,137800.0
2013-02-15 12:20:00,38.8,38.83,38.77,38.8,148600.0,29.8111,29.8342,29.7881,29.8111,148600.0
2013-02-15 12:25:00,38.79,38.84,38.76,38.82,90800.0,29.8034,29.8418,29.7804,29.8265,90800.0
2013-02-15 12:30:00,38.83,38.89,38.83,38.88,100800.0,29.8342,29.8803,29.8342,29.8726,100800.0
2013-02-15 12:35:00,38.88,38.88,38.81,38.84,101800.0,29.8726,29.8726,29.8188,29.8418,101800.0
2013-02-15 12:40:00,38.84,38.88,38.84,38.85,99600.0,29.8418,29.8726,29.8418,29.8495,99600.0
2013-02-15 12:45:00,38.85,38.88,38.85,38.88,71500.0,29.8495,29.8726,29.8495,29.8726,71500.0
2013-02-15 12:50:00,38.87,38.88,38.83,38.84,84500.0,29.8649,29.8726,29.8342,29.8418,84500.0
2013-02-15 12:55:00,38.85,38.87,38.8,38.81,248500.0,29.8495,29.8649,29.8111,29.8188,248500.0
2013-02-15 13:00:00,38.81,38.82,38.78,38.82,107100.0,29.8188,29.8265,29.7957,29.8265,107100.0
2013-02-15 13:05:00,38.82,38.82,38.77,38.77,77500.0,29.8265,29.8265,29.7881,29.7881,77500.0
2013-02-15 13:10:00,38.77,38.79,38.74,38.75,82900.0,29.7881,29.8034,29.765,29.7727,82900.0
2013-02-15 13:15:00,38.75,38.76,38.68,38.7,218700.0,29.7727,29.7804,29.7189,29.7343,218700.0
2013-02-15 13:20:00,38.7,38.72,38.68,38.72,181100.0,29.7343,29.7496,29.7189,29.7496,181100.0
2013-02-15 13:25:00,38.72,38.73,38.7,38.71,108300.0,29.7496,29.7573,29.7343,29.742,108300.0
2013-02-15 13:30:00,38.71,38.75,38.7,38.75,43600.0,29.742,29.7727,29.7343,29.7727,43600.0
2013-02-15 13:35:00,38.75,38.75,38.71,38.74,91400.0,29.7727,29.7727,29.742,29.765,91400.0
2013-02-15 13:40:00,38.75,38.76,38.69,38.71,284800.0,29.7727,29.7804,29.7266,29.742,284800.0
2013-02-15 13:45:00,38.7,38.71,38.65,38.65,76500.0,29.7343,29.742,29.6959,29.6959,76500.0
2013-02-15 13:50:00,38.64,38.7,38.64,38.68,78700.0,29.6882,29.7343,29.6882,29.7189,78700.0
2013-02-15 13:55:00,38.67,38.71,38.67,38.69,58400.0,29.7112,29.742,29.7112,29.7266,58400.0
2013-02-15 14:00:00,38.7,38.73,38.65,38.66,73500.0,29.7343,29.7573,29.6959,29.7036,73500.0
2013-02-15 14:05:00,38.65,38.67,38.57,38.57,209100.0,29.6959,29.7112,29.6344,29.6344,209100.0
2013-02-15 14:10:00,38.57,38.6,38.53,38.53,204100.0,29.6344,29.6575,29.6037,29.6037,204100.0
2013-02-15 14:15:00,38.54,38.54,38.38,38.38,476500.0,29.6114,29.6114,29.4884,29.4884,476500.0
2013-02-15 14:20:00,38.38,38.52,38.37,38.47,287400.0,29.4884,29.596,29.4807,29.5576,287400.0
2013-02-15 14:25:00,38.46,38.46,38.35,38.36,240600.0,29.5499,29.5499,29.4654,29.4731,240600.0
2013-02-15 14:30:00,38.37,38.42,38.36,38.4,621200.0,29.4807,29.5192,29.4731,29.5038,621200.0
2013-02-15 14:35:00,38.4,38.46,38.36,38.45,269700.0,29.5038,29.5499,29.4731,29.5422,269700.0
2013-02-15 14:40:00,38.45,38.46,38.42,38.45,176000.0,29.5422,29.5499,29.5192,29.5422,176000.0
2013-02-15 14:45:00,38.45,38.53,38.45,38.53,160100.0,29.5422,29.6037,29.5422,29.6037,160100.0
2013-02-15 14:50:00,38.53,38.57,38.51,38.55,84000.0,29.6037,29.6344,29.5883,29.619,84000.0
2013-02-15 14:55:00,38.55,38.57,38.48,38.48,277700.0,29.619,29.6344,29.5653,29.5653,277700.0
2013-02-15 15:00:00,38.49,38.55,38.47,38.53,93600.0,29.5729,29.619,29.5576,29.6037,93600.0
2013-02-15 15:05:00,38.53,38.54,38.46,38.48,414900.0,29.6037,29.6114,29.5499,29.5653,414900.0
2013-02-15 15:10:00,38.48,38.48,38.41,38.45,385700.0,29.5653,29.5653,29.5115,29.5422,385700.0
2013-02-15 15:15:00,38.45,38.46,38.43,38.44,117700.0,29.5422,29.5499,29.5268,29.5345,117700.0
2013-02-15 15:20:00,38.45,38.46,38.44,38.44,271100.0,29.5422,29.5499,29.5345,29.5345,271100.0
2013-02-15 15:25:00,38.45,38.45,38.43,38.43,73700.0,29.5422,29.5422,29.5268,29.5268,73700.0
2013-02-15 15:30:00,38.44,38.44,38.38,38.4,319300.0,29.5345,29.5345,29.4884,29.5038,319300.0
2013-02-15 15:35:00,38.4,38.43,38.37,38.38,508700.0,29.5038,29.5268,29.4807,29.4884,508700.0
2013-02-15 15:40:00,38.39,38.4,38.37,38.39,674700.0,29.4961,29.5038,29.4807,29.4961,674700.0
2013-02-15 15:45:00,38.39,38.4,38.37,38.37,700000.0,29.4961,29.5038,29.4807,29.4807,700000.0
2013-02-15 15:50:00,38.38,38.4,38.32,38.33,617200.0,29.4884,29.5038,29.4423,29.45,617200.0
2013-02-15 15:55:00,38.33,38.38,38.33,38.34,1310600.0,29.45,29.4884,29.45,29.4577,1310600.0
2013-02-19 09:30:00,38.4,38.41,38.1,38.2,922600.0,29.5038,29.5115,29.2733,29.3501,922600.0
2013-02-19 09:35:00,38.22,38.3,38.1,38.15,409700.0,29.3655,29.427,29.2733,29.3117,409700.0
2013-02-19 09:40:00,38.16,38.37,38.14,38.35,377700.0,29.3194,29.4807,29.304,29.4654,377700.0
2013-02-19 09:45:00,38.35,38.71,38.34,38.71,508400.0,29.4654,29.742,29.4577,29.742,508400.0
2013-02-19 09:50:00,38.71,38.73,38.56,38.56,441800.0,29.742,29.7573,29.6267,29.6267,441800.0
2013-02-19 09:55:00,38.56,38.89,38.56,38.87,402400.0,29.6267,29.8803,29.6267,29.8649,402400.0
2013-02-19 10:00:00,38.86,38.86,38.58,38.59,463200.0,29.8572,29.8572,29.6421,29.6498,463200.0
2013-02-19 10:05:00,38.58,38.68,38.52,38.53,229600.0,29.6421,29.7189,29.596,29.6037,229600.0
2013-02-19 10:10:00,38.52,38.57,38.44,38.44,213200.0,29.596,29.6344,29.5345,29.5345,213200.0
2013-02-19 10:15:00,38.44,38.58,38.43,38.53,336700.0,29.5345,29.6421,29.5268,29.6037,336700.0
2013-02-19 10:20:00,38.54,38.62,38.52,38.6,230000.0,29.6114,29.6728,29.596,29.6575,230000.0
2013-02-19 10:25:00,38.6,38.64,38.58,38.61,262200.0,29.6575,29.6882,29.6421,29.6651,262200.0
2013-02-19 10:30:00,38.61,38.74,38.61,38.7,366700.0,29.6651,29.765,29.6651,29.7343,366700.0
2013-02-19 10:35:00,38.71,38.78,38.67,38.78,136500.0,29.742,29.7957,29.7112,29.7957,136500.0
2013-02-19 10:40:00,38.78,38.78,38.74,38.76,136400.0,29.7957,29.7957,29.765,29.7804,136400.0
2013-02-19 10:45:00,38.77,38.83,38.75,38.76,190600.0,29.7881,29.8342,29.7727,29.7804,190600.0
2013-02-19 10:50:00,38.77,38.8,38.75,38.76,142900.0,29.7881,29.8111,29.7727,29.7804,142900.0
2013-02-19 10:55:00,38.77,38.78,38.73,38.74,86800.0,29.7881,29.7957,29.7573,29.765,86800.0
2013-02-19 11:00:00,38.74,38.77,38.7,38.7,148800.0,29.765,29.7881,29.7343,29.7343,148800.0
2013-02-19 11:05:00,38.71,38.72,38.68,38.71,78700.0,29.742,29.7496,29.7189,29.742,78700.0
2013-02-19 11:10:00,38.71,38.73,38.69,38.73,63700.0,29.742,29.7573,29.7266,29.7573,63700.0
2013-02-19 11:15:00,38.72,38.77,38.72,38.73,111700.0,29.7496,29.7881,29.7496,29.7573,111700.0
2013-02-19 11:20:00,38.73,38.79,38.72,38.77,127100.0,29.7573,29.8034,29.7496,29.7881,127100.0
2013-02-19 11:25:00,38.78,38.86,38.77,38.86,114500.0,29.7957,29.8572,29.7881,29.8572,114500.0
2013-02-19 11:30:00,38.86,38.89,38.8,38.84,191600.0,29.8572,29.8803,29.8111,29.8418,191600.0
2013-02-19 11:35:00,38.84,38.84,38.74,38.76,119900.0,29.8418,29.8418,29.765,29.7804,119900.0
2013-02-19 11:40:00,38.77,38.79,38.72,38.72,195500.0,29.7881,29.8034,29.7496,29.7496,195500.0
2013-02-19 11:45:00,38.73,38.73,38.69,38.7,189600.0,29.7573,29.7573,29.7266,29.7343,189600.0
2013-02-19 11:50:00,38.7,38.74,38.69,38.71,207800.0,29.7343,29.765,29.7266,29.742,207800.0
2013-02-19 11:55:00,38.7,38.73,38.68,38.69,125700.0,29.7343,29.7573,29.7189,29.7266,125700.0
2013-02-19 12:00:00,38.69,38.69,38.65,38.65,97000.0,29.7266,29.7266,29.6959,29.6959,97000.0
2013-02-19 12:05:00,38.65,38.71,38.65,38.69,52400.0,29.6959,29.742,29.6959,29.7266,52400.0
2013-02-19 12:10:00,38.7,38.7,38.67,38.69,62500.0,29.7343,29.7343,29.7112,29.7266,62500.0
2013-02-19 12:15:00,38.69,38.71,38.68,38.7,44400.0,29.7266,29.742,29.7189,29.7343,44400.0
2013-02-19 12:20:00,38.69,38.71,38.67,38.71,87800.0,29.7266,29.742,29.7112,29.742,87800.0
2013-02-19 12:25:00,38.71,38.72,38.68,38.69,57100.0,29.742,29.7496,29.7189,29.7266,57100.0
2013-02-19 12:30:00,38.69,38.73,38.68,38.69,63100.0,29.7266,29.7573,29.7189,29.7266,63100.0
2013-02-19 12:35:00,38.7,38.71,38.69,38.69,46500.0,29.7343,29.742,29.7266,29.7266,46500.0
2013-02-19 12:40:00,38.7,38.7,38.68,38.7,63200.0,29.7343,29.7343,29.7189,29.7343,63200.0
2013-02-19 12:45:00,38.7,38.7,38.65,38.67,105100.0,29.7343,29.7343,29.6959,29.7112,105100.0
2013-02-19 12:50:00,38.66,38.68,38.66,38.67,26200.0,29.7036,29.7189,29.7036,29.7112,26200.0
2013-02-19 12:55:00,38.66,38.71,38.64,38.7,118400.0,29.7036,29.742,29.6882,29.7343,118400.0
2013-02-19 13:00:00,38.71,38.73,38.71,38.73,51500.0,29.742,29.7573,29.742,29.7573,51500.0
2013-02-19 13:05:00,38.73,38.74,38.72,38.73,86000.0,29.7573,29.765,29.7496,29.7573,86000.0
2013-02-19 13:10:00,38.73,38.73,38.7,38.71,63800.0,29.7573,29.7573,29.7343,29.742,63800.0
2013-02-19 13:15:00,38.71,38.71,38.69,38.69,32600.0,29.742,29.742,29.7266,29.7266,32600.0
2013-02-19 13:20:00,38.7,38.7,38.67,38.68,73900.0,29.7343,29.7343,29.7112,29.7189,73900.0
2013-02-19 13:25:00,38.69,38.71,38.68,38.7,52200.0,29.7266,29.742,29.7189,29.7343,52200.0
2013-02-19 13:30:00,38.69,38.7,38.68,38.7,64200.0,29.7266,29.7343,29.7189,29.7343,64200.0
2013-02-19 13:35:00,38.7,38.71,38.69,38.7,33000.0,29.7343,29.742,29.7266,29.7343,33000.0
2013-02-19 13:40:00,38.7,38.73,38.7,38.73,73100.0,29.7343,29.7573,29.7343,29.7573,73100.0
2013-02-19 13:45:00,38.73,38.75,38.71,38.73,74300.0,29.7573,29.7727,29.742,29.7573,74300.0
2013-02-19 13:50:00,38.73,38.76,38.73,38.76,52600.0,29.7573,29.7804,29.7573,29.7804,52600.0
2013-02-19 13:55:00,38.77,38.84,38.76,38.8,146600.0,29.7881,29.8418,29.7804,29.8111,146600.0
2013-02-19 14:00:00,38.8,38.85,38.8,38.82,101200.0,29.8111,29.8495,29.8111,29.8265,101200.0
2013-02-19 14:05:00,38.83,38.9,38.82,38.87,134200.0,29.8342,29.8879,29.8265,29.8649,134200.0
2013-02-19 14:10:00,38.88,38.9,38.86,38.88,110300.0,29.8726,29.8879,29.8572,29.8726,110300.0
2013-02-19 14:15:00,38.89,38.89,38.85,38.85,74700.0,29.8803,29.8803,29.8495,29.8495,74700.0
2013-02-19 14:20:00,38.86,38.88,38.84,38.88,51000.0,29.8572,29.8726,29.8418,29.8726,51000.0
2013-02-19 14:25:00,38.88,38.93,38.84,38.85,236600.0,29.8726,29.911,29.8418,29.8495,236600.0
2013-02-19 14:30:00,38.84,38.85,38.8,38.82,122700.0,29.8418,29.8495,29.8111,29.8265,122700.0
2013-02-19 14:35:00,38.83,38.88,38.82,38.88,87900.0,29.8342,29.8726,29.8265,29.8726,87900.0
2013-02-19 14:40:00,38.88,38.9,38.8,38.83,195100.0,29.8726,29.8879,29.8111,29.8342,195100.0
2013-02-19 14:45:00,38.82,38.82,38.77,38.79,113200.0,29.8265,29.8265,29.7881,29.8034,113200.0
2013-02-19 14:50:00,38.78,38.82,38.76,38.81,64300.0,29.7957,29.8265,29.7804,29.8188,64300.0
2013-02-19 14:55:00,38.81,38.84,38.8,38.83,92900.0,29.8188,29.8418,29.8111,29.8342,92900.0
2013-02-19 15:00:00,38.83,38.87,38.79,38.86,79000.0,29.8342,29.8649,29.8034,29.8572,79000.0
2013-02-19 15:05:00,38.85,38.86,38.82,38.83,75400.0,29.8495,29.8572,29.8265,29.8342,75400.0
2013-02-19 15:10:00,38.82,38.84,38.78,38.8,162200.0,29.8265,29.8418,29.7957,29.8111,162200.0
2013-02-19 15:15:00,38.79,38.8,38.78,38.78,39300.0,29.8034,29.8111,29.7957,29.7957,39300.0
2013-02-19 15:20:00,38.79,38.8,38.76,38.76,139500.0,29.8034,29.8111,29.7804,29.7804,139500.0
2013-02-19 15:25:00,38.77,38.77,38.65,38.66,300800.0,29.7881,29.7881,29.6959,29.7036,300800.0
2013-02-19 15:30:00,38.66,38.66,38.57,38.59,377600.0,29.7036,29.7036,29.6344,29.6498,377600.0
2013-02-19 15:35:00,38.59,38.6,38.51,38.6,438300.0,29.6498,29.6575,29.5883,29.6575,438300.0
2013-02-19 15:40:00,38.6,38.63,38.58,38.61,256500.0,29.6575,29.6805,29.6421,29.6651,256500.0
2013-02-19 15:45:00,38.62,38.62,38.54,38.59,373900.0,29.6728,29.6728,29.6114,29.6498,373900.0
2013-02-19 15:50:00,38.6,38.63,38.56,38.59,438400.0,29.6575,29.6805,29.6267,29.6498,438400.0
2013-02-19 15:55:00,38.58,38.64,38.53,38.6,894500.0,29.6421,29.6882,29.6037,29.6575,894500.0
2013-02-20 09:30:00,38.6,38.68,38.5,38.61,265000.0,29.6575,29.7189,29.5806,29.6651,265000.0
2013-02-20 09:35:00,38.6,38.61,38.2,38.3,1188500.0,29.6575,29.6651,29.3501,29.427,1188500.0
2013-02-20 09:40:00,38.31,38.48,38.31,38.41,353400.0,29.4346,29.5653,29.4346,29.5115,353400.0
2013-02-20 09:45:00,38.4,38.41,38.31,38.37,342900.0,29.5038,29.5115,29.4346,29.4807,342900.0
2013-02-20 09:50:00,38.38,38.4,38.25,38.26,251200.0,29.4884,29.5038,29.3885,29.3962,251200.0
2013-02-20 09:55:00,38.26,38.33,38.22,38.27,436200.0,29.3962,29.45,29.3655,29.4039,436200.0
2013-02-20 10:00:00,38.27,38.38,38.21,38.32,241400.0,29.4039,29.4884,29.3578,29.4423,241400.0
2013-02-20 10:05:00,38.32,38.4,38.28,38.31,159500.0,29.4423,29.5038,29.4116,29.4346,159500.0
2013-02-20 10:10:00,38.31,38.32,38.25,38.26,262800.0,29.4346,29.4423,29.3885,29.3962,262800.0
2013-02-20 10:15:00,38.26,38.37,38.26,38.33,226900.0,29.3962,29.4807,29.3962,29.45,226900.0
2013-02-20 10:20:00,38.32,38.48,38.32,38.47,353400.0,29.4423,29.5653,29.4423,29.5576,353400.0
2013-02-20 10:25:00,38.47,38.5,38.39,38.41,236300.0,29.5576,29.5806,29.4961,29.5115,236300.0
2013-02-20 10:30:00,38.41,38.41,38.3,38.33,161600.0,29.5115,29.5115,29.427,29.45,161600.0
2013-02-20 10:35:00,38.34,38.37,38.26,38.3,123400.0,29.4577,29.4807,29.3962,29.427,123400.0
2013-02-20 10:40:00,38.29,38.34,38.25,38.29,109200.0,29.4193,29.4577,29.3885,29.4193,109200.0
2013-02-20 10:45:00,38.28,38.29,38.13,38.13,188200.0,29.4116,29.4193,29.2963,29.2963,188200.0
2013-02-20 10:50:00,38.13,38.22,38.13,38.19,207100.0,29.2963,29.3655,29.2963,29.3424,207100.0
2013-02-20 10:55:00,38.2,38.2,38.11,38.12,175500.0,29.3501,29.3501,29.281,29.2887,175500.0
2013-02-20 11:00:00,38.1,38.2,38.1,38.19,389700.0,29.2733,29.3501,29.2733,29.3424,389700.0
2013-02-20 11:05:00,38.18,38.22,38.14,38.17,248600.0,29.3348,29.3655,29.304,29.3271,248600.0
2013-02-20 11:10:00,38.18,38.21,38.14,38.19,113400.0,29.3348,29.3578,29.304,29.3424,113400.0
2013-02-20 11:15:00,38.19,38.26,38.16,38.26,135200.0,29.3424,29.3962,29.3194,29.3962,135200.0
2013-02-20 11:20:00,38.26,38.3,38.21,38.23,130800.0,29.3962,29.427,29.3578,29.3732,130800.0
2013-02-20 11:25:00,38.23,38.28,38.22,38.26,87900.0,29.3732,29.4116,29.3655,29.3962,87900.0
2013-02-20 11:30:00,38.27,38.27,38.22,38.25,104200.0,29.4039,29.4039,29.3655,29.3885,104200.0
2013-02-20 11:35:00,38.26,38.26,38.13,38.14,148800.0,29.3962,29.3962,29.2963,29.304,148800.0
2013-02-20 11:40:00,38.15,38.16,38.13,38.14,156500.0,29.3117,29.3194,29.2963,29.304,156500.0
2013-02-20 11:45:00,38.15,38.19,38.14,38.14,224600.0,29.3117,29.3424,29.304,29.304,224600.0
2013-02-20 11:50:00,38.14,38.15,38.11,38.14,81900.0,29.304,29.3117,29.281,29.304,81900.0
2013-02-20 11:55:00,38.14,38.15,38.1,38.14,70200.0,29.304,29.3117,29.2733,29.304,70200.0
2013-02-20 12:00:00,38.13,38.14,38.1,38.1,130200.0,29.2963,29.304,29.2733,29.2733,130200.0
2013-02-20 12:05:00,38.11,38.12,38.08,38.11,210000.0,29.281,29.2887,29.2579,29.281,210000.0
2013-02-20 12:10:00,38.11,38.17,38.1,38.14,151600.0,29.281,29.3271,29.2733,29.304,151600.0
2013-02-20 12:15:00,38.15,38.17,38.14,38.14,68400.0,29.3117,29.3271,29.304,29.304,68400.0
2013-02-20 12:20:00,38.15,38.15,38.11,38.13,111300.0,29.3117,29.3117,29.281,29.2963,111300.0
2013-02-20 12:25:00,38.13,38.14,38.11,38.11,63000.0,29.2963,29.304,29.281,29.281,63000.0
2013-02-20 12:30:00,38.12,38.12,38.1,38.11,86400.0,29.2887,29.2887,29.2733,29.281,86400.0
2013-02-20 12:35:00,38.12,38.16,38.1,38.16,58400.0,29.2887,29.3194,29.2733,29.3194,58400.0
2013-02-20 12:40:00,38.16,38.17,38.12,38.16,82700.0,29.3194,29.3271,29.2887,29.3194,82700.0
2013-02-20 12:45:00,38.16,38.17,38.11,38.11,81100.0,29.3194,29.3271,29.281,29.281,81100.0
2013-02-20 12:50:00,38.11,38.12,38.08,38.1,280200.0,29.281,29.2887,29.2579,29.2733,280200.0
2013-02-20 12:55:00,38.1,38.12,38.09,38.1,91700.0,29.2733,29.2887,29.2656,29.2733,91700.0
2013-02-20 13:00:00,38.11,38.11,37.93,37.99,634000.0,29.281,29.281,29.1427,29.1888,634000.0
2013-02-20 13:05:00,37.99,38.05,37.97,37.97,191300.0,29.1888,29.2349,29.1734,29.1734,191300.0
2013-02-20 13:10:00,37.97,38.0,37.93,38.0,153500.0,29.1734,29.1965,29.1427,29.1965,153500.0
2013-02-20 13:15:00,37.99,38.01,37.96,37.99,200900.0,29.1888,29.2041,29.1657,29.1888,200900.0
2013-02-20 13:20:00,37.98,37.98,37.9,37.9,326200.0,29.1811,29.1811,29.1196,29.1196,326200.0
2013-02-20 13:25:00,37.9,37.95,37.86,37.94,304500.0,29.1196,29.158,29.0889,29.1504,304500.0
2013-02-20 13:30:00,37.94,37.99,37.91,37.99,298000.0,29.1504,29.1888,29.1273,29.1888,298000.0
2013-02-20 13:35:00,38.0,38.0,37.93,37.95,142300.0,29.1965,29.1965,29.1427,29.158,142300.0
2013-02-20 13:40:00,37.96,37.97,37.9,37.96,134200.0,29.1657,29.1734,29.1196,29.1657,134200.0
2013-02-20 13:45:00,37.95,37.98,37.91,37.95,103600.0,29.158,29.1811,29.1273,29.158,103600.0
2013-02-20 13:50:00,37.95,37.97,37.93,37.95,73400.0,29.158,29.1734,29.1427,29.158,73400.0
2013-02-20 13:55:00,37.95,37.95,37.92,37.94,61100.0,29.158,29.158,29.135,29.1504,61100.0
2013-02-20 14:00:00,37.94,37.97,37.84,37.94,298500.0,29.1504,29.1734,29.0735,29.1504,298500.0
2013-02-20 14:05:00,37.94,38.04,37.93,38.04,188500.0,29.1504,29.2272,29.1427,29.2272,188500.0
2013-02-20 14:10:00,38.04,38.05,37.85,37.91,197500.0,29.2272,29.2349,29.0812,29.1273,197500.0
2013-02-20 14:15:00,37.9,37.97,37.88,37.97,116200.0,29.1196,29.1734,29.1043,29.1734,116200.0
2013-02-20 14:20:00,37.96,37.96,37.87,37.89,135900.0,29.1657,29.1657,29.0966,29.1119,135900.0
2013-02-20 14:25:00,37.89,37.97,37.87,37.96,237600.0,29.1119,29.1734,29.0966,29.1657,237600.0
2013-02-20 14:30:00,37.95,37.97,37.92,37.94,78600.0,29.158,29.1734,29.135,29.1504,78600.0
2013-02-20 14:35:00,37.94,37.99,37.88,37.99,77300.0,29.1504,29.1888,29.1043,29.1888,77300.0
2013-02-20 14:40:00,37.99,37.99,37.88,37.91,99700.0,29.1888,29.1888,29.1043,29.1273,99700.0
2013-02-20 14:45:00,37.92,37.93,37.81,37.83,140900.0,29.135,29.1427,29.0505,29.0658,140900.0
2013-02-20 14:50:00,37.82,37.91,37.81,37.84,158800.0,29.0582,29.1273,29.0505,29.0735,158800.0
2013-02-20 14:55:00,37.84,37.86,37.78,37.82,483400.0,29.0735,29.0889,29.0274,29.0582,483400.0
2013-02-20 15:00:00,37.83,37.83,37.63,37.64,414100.0,29.0658,29.0658,28.9122,28.9199,414100.0
2013-02-20 15:05:00,37.63,37.69,37.57,37.66,325800.0,28.9122,28.9583,28.8661,28.9352,325800.0
2013-02-20 15:10:00,37.66,37.73,37.65,37.66,257700.0,28.9352,28.989,28.9275,28.9352,257700.0
2013-02-20 15:15:00,37.65,37.7,37.6,37.67,232800.0,28.9275,28.966,28.8891,28.9429,232800.0
2013-02-20 15:20:00,37.67,37.76,37.63,37.76,183400.0,28.9429,29.0121,28.9122,29.0121,183400.0
2013-02-20 15:25:00,37.76,37.77,37.69,37.74,359600.0,29.0121,29.0197,28.9583,28.9967,359600.0
2013-02-20 15:30:00,37.74,37.75,37.57,37.68,424100.0,28.9967,29.0044,28.8661,28.9506,424100.0
2013-02-20 15:35:00,37.67,37.74,37.67,37.67,386900.0,28.9429,28.9967,28.9429,28.9429,386900.0
2013-02-20 15:40:00,37.67,37.69,37.59,37.64,390600.0,28.9429,28.9583,28.8814,28.9199,390600.0
2013-02-20 15:45:00,37.65,37.7,37.52,37.52,611000.0,28.9275,28.966,28.8277,28.8277,611000.0
2013-02-20 15:50:00,37.53,37.55,37.5,37.54,619100.0,28.8353,28.8507,28.8123,28.843,619100.0
2013-02-20 15:55:00,37.54,37.62,37.51,37.57,795900.0,28.843,28.9045,28.82,28.8661,795900.0
2013-02-21 09:30:00,37.36,37.37,36.91,37.1,1088800.0,28.7047,28.7124,28.359,28.505,1088800.0
2013-02-21 09:35:00,37.09,37.33,36.96,37.01,430900.0,28.4973,28.6817,28.3974,28.4358,430900.0
2013-02-21 09:40:00,37.02,37.28,37.02,37.2,269400.0,28.4435,28.6433,28.4435,28.5818,269400.0
2013-02-21 09:45:00,37.2,37.21,36.98,37.06,338500.0,28.5818,28.5895,28.4128,28.4742,338500.0
2013-02-21 09:50:00,37.05,37.08,36.91,36.92,249000.0,28.4665,28.4896,28.359,28.3667,249000.0
2013-02-21 09:55:00,36.92,37.0,36.9,36.98,424200.0,28.3667,28.4281,28.3513,28.4128,424200.0
2013-02-21 10:00:00,36.98,37.0,36.82,36.97,391600.0,28.4128,28.4281,28.2898,28.4051,391600.0
2013-02-21 10:05:00,36.98,37.1,36.96,37.05,327000.0,28.4128,28.505,28.3974,28.4665,327000.0
2013-02-21 10:10:00,37.05,37.13,37.0,37.07,372300.0,28.4665,28.528,28.4281,28.4819,372300.0
2013-02-21 10:15:00,37.07,37.2,37.05,37.08,372700.0,28.4819,28.5818,28.4665,28.4896,372700.0
2013-02-21 10:20:00,37.08,37.18,37.07,37.18,351600.0,28.4896,28.5664,28.4819,28.5664,351600.0
2013-02-21 10:25:00,37.18,37.5,37.18,37.49,373500.0,28.5664,28.8123,28.5664,28.8046,373500.0
2013-02-21 10:30:00,37.5,37.57,37.44,37.47,454900.0,28.8123,28.8661,28.7662,28.7892,454900.0
2013-02-21 10:35:00,37.46,37.54,37.32,37.32,397400.0,28.7816,28.843,28.674,28.674,397400.0
2013-02-21 10:40:00,37.32,37.47,37.28,37.43,290400.0,28.674,28.7892,28.6433,28.7585,290400.0
2013-02-21 10:45:00,37.42,37.47,37.3,37.3,342600.0,28.7508,28.7892,28.6586,28.6586,342600.0
2013-02-21 10:50:00,37.3,37.32,37.18,37.28,167700.0,28.6586,28.674,28.5664,28.6433,167700.0
2013-02-21 10:55:00,37.27,37.3,37.2,37.21,104700.0,28.6356,28.6586,28.5818,28.5895,104700.0
2013-02-21 11:00:00,37.2,37.24,37.12,37.18,184000.0,28.5818,28.6125,28.5203,28.5664,184000.0
2013-02-21 11:05:00,37.18,37.24,37.14,37.15,224500.0,28.5664,28.6125,28.5357,28.5434,224500.0
2013-02-21 11:10:00,37.15,37.2,37.1,37.11,203700.0,28.5434,28.5818,28.505,28.5126,203700.0
2013-02-21 11:15:00,37.11,37.12,36.98,37.06,352400.0,28.5126,28.5203,28.4128,28.4742,352400.0
2013-02-21 11:20:00,37.06,37.1,37.02,37.1,211300.0,28.4742,28.505,28.4435,28.505,211300.0
2013-02-21 11:25:00,37.1,37.13,37.09,37.1,125100.0,28.505,28.528,28.4973,28.505,125100.0
2013-02-21 11:30:00,37.11,37.11,36.98,37.01,224800.0,28.5126,28.5126,28.4128,28.4358,224800.0
2013-02-21 11:35:00,37.01,37.13,37.0,37.13,233300.0,28.4358,28.528,28.4281,28.528,233300.0
2013-02-21 11:40:00,37.13,37.23,37.13,37.21,110100.0,28.528,28.6048,28.528,28.5895,110100.0
2013-02-21 11:45:00,37.21,37.25,37.17,37.25,124600.0,28.5895,28.6202,28.5587,28.6202,124600.0
2013-02-21 11:50:00,37.24,37.3,37.2,37.24,218200.0,28.6125,28.6586,28.5818,28.6125,218200.0
2013-02-21 11:55:00,37.23,37.24,37.16,37.17,118300.0,28.6048,28.6125,28.5511,28.5587,118300.0
2013-02-21 12:00:00,37.17,37.24,37.17,37.21,99800.0,28.5587,28.6125,28.5587,28.5895,99800.0
2013-02-21 12:05:00,37.22,37.27,37.19,37.27,137300.0,28.5972,28.6356,28.5741,28.6356,137300.0
2013-02-21 12:10:00,37.27,37.28,37.22,37.22,111300.0,28.6356,28.6433,28.5972,28.5972,111300.0
2013-02-21 12:15:00,37.22,37.23,37.13,37.17,181600.0,28.5972,28.6048,28.528,28.5587,181600.0
2013-02-21 12:20:00,37.16,37.18,37.12,37.14,223400.0,28.5511,28.5664,28.5203,28.5357,223400.0
2013-02-21 12:25:00,37.14,37.14,37.06,37.1,204100.0,28.5357,28.5357,28.4742,28.505,204100.0
2013-02-21 12:30:00,37.09,37.11,37.05,37.07,90300.0,28.4973,28.5126,28.4665,28.4819,90300.0
2013-02-21 12:35:00,37.08,37.1,37.01,37.02,177000.0,28.4896,28.505,28.4358,28.4435,177000.0
2013-02-21 12:40:00,37.02,37.03,36.95,36.95,230300.0,28.4435,28.4512,28.3897,28.3897,230300.0
2013-02-21 12:45:00,36.96,36.98,36.92,36.96,210300.0,28.3974,28.4128,28.3667,28.3974,210300.0
2013-02-21 12:50:00,36.97,37.06,36.93,37.03,174900.0,28.4051,28.4742,28.3743,28.4512,174900.0
2013-02-21 12:55:00,37.03,37.18,37.02,37.17,147200.0,28.4512,28.5664,28.4435,28.5587,147200.0
2013-02-21 13:00:00,37.16,37.2,37.14,37.19,145500.0,28.5511,28.5818,28.5357,28.5741,145500.0
2013-02-21 13:05:00,37.2,37.21,37.14,37.15,84800.0,28.5818,28.5895,28.5357,28.5434,84800.0
2013-02-21 13:10:00,37.15,37.15,37.11,37.15,50800.0,28.5434,28.5434,28.5126,28.5434,50800.0
2013-02-21 13:15:00,37.15,37.18,37.1,37.17,65600.0,28.5434,28.5664,28.505,28.5587,65600.0
2013-02-21 13:20:00,37.16,37.21,37.15,37.19,55400.0,28.5511,28.5895,28.5434,28.5741,55400.0
2013-02-21 13:25:00,37.19,37.23,37.13,37.22,57600.0,28.5741,28.6048,28.528,28.5972,57600.0
2013-02-21 13:30:00,37.21,37.26,37.2,37.24,167400.0,28.5895,28.6279,28.5818,28.6125,167400.0
2013-02-21 13:35:00,37.25,37.26,37.21,37.24,105600.0,28.6202,28.6279,28.5895,28.6125,105600.0
2013-02-21 13:40:00,37.24,37.26,37.22,37.25,67700.0,28.6125,28.6279,28.5972,28.6202,67700.0
2013-02-21 13:45:00,37.25,37.26,37.19,37.21,42600.0,28.6202,28.6279,28.5741,28.5895,42600.0
2013-02-21 13:50:00,37.2,37.27,37.13,37.27,252400.0,28.5818,28.6356,28.528,28.6356,252400.0
2013-02-21 13:55:00,37.26,37.27,37.23,37.27,99100.0,28.6279,28.6356,28.6048,28.6356,99100.0
2013-02-21 14:00:00,37.27,37.27,37.18,37.19,151500.0,28.6356,28.6356,28.5664,28.5741,151500.0
2013-02-21 14:05:00,37.19,37.2,37.08,37.09,251200.0,28.5741,28.5818,28.4896,28.4973,251200.0
2013-02-21 14:10:00,37.09,37.1,37.06,37.1,127600.0,28.4973,28.505,28.4742,28.505,127600.0
2013-02-21 14:15:00,37.09,37.15,37.09,37.14,156900.0,28.4973,28.5434,28.4973,28.5357,156900.0
2013-02-21 14:20:00,37.14,37.14,37.08,37.09,198200.0,28.5357,28.5357,28.4896,28.4973,198200.0
2013-02-21 14:25:00,37.09,37.11,37.03,37.09,159800.0,28.4973,28.5126,28.4512,28.4973,159800.0
2013-02-21 14:30:00,37.11,37.15,37.09,37.14,159800.0,28.5126,28.5434,28.4973,28.5357,159800.0
2013-02-21 14:35:00,37.14,37.16,37.11,37.16,166000.0,28.5357,28.5511,28.5126,28.5511,166000.0
2013-02-21 14:40:00,37.16,37.25,37.13,37.23,227600.0,28.5511,28.6202,28.528,28.6048,227600.0
2013-02-21 14:45:00,37.24,37.27,37.23,37.27,210000.0,28.6125,28.6356,28.6048,28.6356,210000.0
2013-02-21 14:50:00,37.27,37.27,37.22,37.23,234300.0,28.6356,28.6356,28.5972,28.6048,234300.0
2013-02-21 14:55:00,37.22,37.44,37.22,37.44,316800.0,28.5972,28.7662,28.5972,28.7662,316800.0
2013-02-21 15:00:00,37.44,37.44,37.24,37.24,362400.0,28.7662,28.7662,28.6125,28.6125,362400.0
2013-02-21 15:05:00,37.24,37.31,37.22,37.29,454500.0,28.6125,28.6663,28.5972,28.6509,454500.0
2013-02-21 15:10:00,37.3,37.43,37.29,37.41,278400.0,28.6586,28.7585,28.6509,28.7431,278400.0
2013-02-21 15:15:00,37.4,37.43,37.37,37.38,164800.0,28.7355,28.7585,28.7124,28.7201,164800.0
2013-02-21 15:20:00,37.38,37.52,37.37,37.52,267600.0,28.7201,28.8277,28.7124,28.8277,267600.0
2013-02-21 15:25:00,37.53,37.61,37.45,37.51,388900.0,28.8353,28.8968,28.7739,28.82,388900.0
2013-02-21 15:30:00,37.52,37.52,37.35,37.39,434800.0,28.8277,28.8277,28.697,28.7278,434800.0
2013-02-21 15:35:00,37.39,37.46,37.37,37.37,322600.0,28.7278,28.7816,28.7124,28.7124,322600.0
2013-02-21 15:40:00,37.37,37.4,37.25,37.32,420000.0,28.7124,28.7355,28.6202,28.674,420000.0
2013-02-21 15:45:00,37.32,37.37,37.25,37.26,608900.0,28.674,28.7124,28.6202,28.6279,608900.0
2013-02-21 15:50:00,37.26,37.33,37.23,37.23,643200.0,28.6279,28.6817,28.6048,28.6048,643200.0
2013-02-21 15:55:00,37.23,37.33,37.07,37.26,1286400.0,28.6048,28.6817,28.4819,28.6279,1286400.0
2013-02-22 09:30:00,39.29,39.53,39.1,39.16,3291000.0,30.1876,30.372,30.0416,30.0877,3291000.0
2013-02-22 09:35:00,39.16,39.23,38.62,38.69,2642300.0,30.0877,30.1415,29.6728,29.7266,2642300.0
2013-02-22 09:40:00,38.7,38.95,38.69,38.8,1270500.0,29.7343,29.9264,29.7266,29.8111,1270500.0
2013-02-22 09:45:00,38.8,38.95,38.64,38.65,2070500.0,29.8111,29.9264,29.6882,29.6959,2070500.0
2013-02-22 09:50:00,38.65,38.81,38.6,38.7,1009100.0,29.6959,29.8188,29.6575,29.7343,1009100.0
2013-02-22 09:55:00,38.7,38.77,38.62,38.66,1222100.0,29.7343,29.7881,29.6728,29.7036,1222100.0
2013-02-22 10:00:00,38.67,38.87,38.66,38.82,966600.0,29.7112,29.8649,29.7036,29.8265,966600.0
2013-02-22 10:05:00,38.83,38.88,38.8,38.85,1183300.0,29.8342,29.8726,29.8111,29.8495,1183300.0
2013-02-22 10:10:00,38.85,38.9,38.79,38.9,944800.0,29.8495,29.8879,29.8034,29.8879,944800.0
2013-02-22 10:15:00,38.9,39.0,38.87,38.88,1159700.0,29.8879,29.9648,29.8649,29.8726,1159700.0
2013-02-22 10:20:00,38.88,38.91,38.68,38.76,861100.0,29.8726,29.8956,29.7189,29.7804,861100.0
2013-02-22 10:25:00,38.77,38.78,38.6,38.68,466800.0,29.7881,29.7957,29.6575,29.7189,466800.0
2013-02-22 10:30:00,38.68,38.71,38.52,38.65,530700.0,29.7189,29.742,29.596,29.6959,530700.0
2013-02-22 10:35:00,38.66,38.82,38.65,38.7,359300.0,29.7036,29.8265,29.6959,29.7343,359300.0
2013-02-22 10:40:00,38.71,38.73,38.39,38.55,1102500.0,29.742,29.7573,29.4961,29.619,1102500.0
2013-02-22 10:45:00,38.54,38.57,38.37,38.45,1143700.0,29.6114,29.6344,29.4807,29.5422,1143700.0
2013-02-22 10:50:00,38.44,38.53,38.35,38.39,649600.0,29.5345,29.6037,29.4654,29.4961,649600.0
2013-02-22 10:55:00,38.39,38.45,38.29,38.3,712300.0,29.4961,29.5422,29.4193,29.427,712300.0
2013-02-22 11:00:00,38.3,38.31,38.11,38.11,1158400.0,29.427,29.4346,29.281,29.281,1158400.0
2013-02-22 11:05:00,38.12,38.29,38.0,38.27,1647500.0,29.2887,29.4193,29.1965,29.4039,1647500.0
2013-02-22 11:10:00,38.27,38.3,38.06,38.17,869400.0,29.4039,29.427,29.2426,29.3271,869400.0
2013-02-22 11:15:00,38.17,38.23,38.11,38.16,707600.0,29.3271,29.3732,29.281,29.3194,707600.0
2013-02-22 11:20:00,38.17,38.26,38.16,38.24,419200.0,29.3271,29.3962,29.3194,29.3809,419200.0
2013-02-22 11:25:00,38.25,38.3,38.21,38.27,372300.0,29.3885,29.427,29.3578,29.4039,372300.0
2013-02-22 11:30:00,38.27,38.29,38.16,38.16,282400.0,29.4039,29.4193,29.3194,29.3194,282400.0
2013-02-22 11:35:00,38.16,38.27,38.16,38.27,273800.0,29.3194,29.4039,29.3194,29.4039,273800.0
2013-02-22 11:40:00,38.27,38.27,38.2,38.21,276200.0,29.4039,29.4039,29.3501,29.3578,276200.0
2013-02-22 11:45:00,38.22,38.28,38.2,38.25,366500.0,29.3655,29.4116,29.3501,29.3885,366500.0
2013-02-22 11:50:00,38.25,38.25,38.18,38.19,466300.0,29.3885,29.3885,29.3348,29.3424,466300.0
2013-02-22 11:55:00,38.18,38.2,38.14,38.19,371900.0,29.3348,29.3501,29.304,29.3424,371900.0
2013-02-22 12:00:00,38.19,38.22,38.15,38.17,221300.0,29.3424,29.3655,29.3117,29.3271,221300.0
2013-02-22 12:05:00,38.17,38.24,38.17,38.23,296700.0,29.3271,29.3809,29.3271,29.3732,296700.0
2013-02-22 12:10:00,38.22,38.39,38.17,38.36,661800.0,29.3655,29.4961,29.3271,29.4731,661800.0
2013-02-22 12:15:00,38.36,38.44,38.32,38.4,496900.0,29.4731,29.5345,29.4423,29.5038,496900.0
2013-02-22 12:20:00,38.4,38.41,38.3,38.31,222700.0,29.5038,29.5115,29.427,29.4346,222700.0
2013-02-22 12:25:00,38.31,38.34,38.23,38.26,218700.0,29.4346,29.4577,29.3732,29.3962,218700.0
2013-02-22 12:30:00,38.26,38.33,38.24,38.29,254600.0,29.3962,29.45,29.3809,29.4193,254600.0
2013-02-22 12:35:00,38.3,38.34,38.29,38.33,169800.0,29.427,29.4577,29.4193,29.45,169800.0
2013-02-22 12:40:00,38.34,38.38,38.28,38.32,238800.0,29.4577,29.4884,29.4116,29.4423,238800.0
2013-02-22 12:45:00,38.32,38.32,38.2,38.24,205700.0,29.4423,29.4423,29.3501,29.3809,205700.0
2013-02-22 12:50:00,38.23,38.25,38.18,38.2,241200.0,29.3732,29.3885,29.3348,29.3501,241200.0
2013-02-22 12:55:00,38.2,38.26,38.18,38.24,112700.0,29.3501,29.3962,29.3348,29.3809,112700.0
2013-02-22 13:00:00,38.24,38.28,38.18,38.22,189900.0,29.3809,29.4116,29.3348,29.3655,189900.0
2013-02-22 13:05:00,38.22,38.24,38.17,38.18,118500.0,29.3655,29.3809,29.3271,29.3348,118500.0
2013-02-22 13:10:00,38.18,38.22,38.17,38.22,180100.0,29.3348,29.3655,29.3271,29.3655,180100.0
2013-02-22 13:15:00,38.22,38.3,38.22,38.26,116100.0,29.3655,29.427,29.3655,29.3962,116100.0
2013-02-22 13:20:00,38.26,38.28,38.25,38.28,103700.0,29.3962,29.4116,29.3885,29.4116,103700.0
2013-02-22 13:25:00,38.27,38.27,38.22,38.23,530600.0,29.4039,29.4039,29.3655,29.3732,530600.0
2013-02-22 13:30:00,38.23,38.25,38.15,38.17,292000.0,29.3732,29.3885,29.3117,29.3271,292000.0
2013-02-22 13:35:00,38.18,38.19,38.11,38.16,275700.0,29.3348,29.3424,29.281,29.3194,275700.0
2013-02-22 13:40:00,38.17,38.18,38.05,38.05,210100.0,29.3271,29.3348,29.2349,29.2349,210100.0
2013-02-22 13:45:00,38.05,38.13,38.03,38.13,219800.0,29.2349,29.2963,29.2195,29.2963,219800.0
2013-02-22 13:50:00,38.12,38.2,38.1,38.1,272300.0,29.2887,29.3501,29.2733,29.2733,272300.0
2013-02-22 13:55:00,38.11,38.13,38.05,38.13,137900.0,29.281,29.2963,29.2349,29.2963,137900.0
2013-02-22 14:00:00,38.13,38.13,37.98,38.03,561900.0,29.2963,29.2963,29.1811,29.2195,561900.0
2013-02-22 14:05:00,38.03,38.04,37.95,37.96,353700.0,29.2195,29.2272,29.158,29.1657,353700.0
2013-02-22 14:10:00,37.97,37.98,37.88,37.89,603300.0,29.1734,29.1811,29.1043,29.1119,603300.0
2013-02-22 14:15:00,37.89,37.95,37.86,37.92,526100.0,29.1119,29.158,29.0889,29.135,526100.0
2013-02-22 14:20:00,37.93,38.08,37.92,38.02,333200.0,29.1427,29.2579,29.135,29.2118,333200.0
2013-02-22 14:25:00,38.02,38.05,37.96,37.99,176600.0,29.2118,29.2349,29.1657,29.1888,176600.0
2013-02-22 14:30:00,37.99,38.06,37.98,38.06,247100.0,29.1888,29.2426,29.1811,29.2426,247100.0
2013-02-22 14:35:00,38.06,38.16,38.04,38.15,270800.0,29.2426,29.3194,29.2272,29.3117,270800.0
2013-02-22 14:40:00,38.15,38.17,38.11,38.12,215300.0,29.3117,29.3271,29.281,29.2887,215300.0
2013-02-22 14:45:00,38.13,38.16,38.1,38.15,151600.0,29.2963,29.3194,29.2733,29.3117,151600.0
2013-02-22 14:50:00,38.15,38.2,38.13,38.2,263000.0,29.3117,29.3501,29.2963,29.3501,263000.0
2013-02-22 14:55:00,38.2,38.34,38.2,38.32,466400.0,29.3501,29.4577,29.3501,29.4423,466400.0
2013-02-22 15:00:00,38.31,38.34,38.29,38.32,223000.0,29.4346,29.4577,29.4193,29.4423,223000.0
2013-02-22 15:05:00,38.32,38.35,38.3,38.33,243700.0,29.4423,29.4654,29.427,29.45,243700.0
2013-02-22 15:10:00,38.33,38.33,38.24,38.28,229700.0,29.45,29.45,29.3809,29.4116,229700.0
2013-02-22 15:15:00,38.28,38.3,38.22,38.24,130900.0,29.4116,29.427,29.3655,29.3809,130900.0
2013-02-22 15:20:00,38.25,38.32,38.24,38.26,299500.0,29.3885,29.4423,29.3809,29.3962,299500.0
2013-02-22 15:25:00,38.27,38.31,38.25,38.3,376300.0,29.4039,29.4346,29.3885,29.427,376300.0
2013-02-22 15:30:00,38.3,38.34,38.28,38.29,215200.0,29.427,29.4577,29.4116,29.4193,215200.0
2013-02-22 15:35:00,38.28,38.33,38.24,38.32,272700.0,29.4116,29.45,29.3809,29.4423,272700.0
2013-02-22 15:40:00,38.32,38.35,38.3,38.34,236300.0,29.4423,29.4654,29.427,29.4577,236300.0
2013-02-22 15:45:00,38.34,38.4,38.28,38.35,740500.0,29.4577,29.5038,29.4116,29.4654,740500.0
2013-02-22 15:50:00,38.34,38.43,38.34,38.41,602200.0,29.4577,29.5268,29.4577,29.5115,602200.0
2013-02-22 15:55:00,38.41,38.45,38.38,38.44,761900.0,29.5115,29.5422,29.4884,29.5345,761900.0
2013-02-25 09:30:00,38.93,38.93,38.74,38.75,741900.0,29.911,29.911,29.765,29.7727,741900.0
2013-02-25 09:35:00,38.75,38.76,38.62,38.67,384200.0,29.7727,29.7804,29.6728,29.7112,384200.0
2013-02-25 09:40:00,38.66,38.72,38.56,38.58,277300.0,29.7036,29.7496,29.6267,29.6421,277300.0
2013-02-25 09:45:00,38.59,38.63,38.52,38.54,458900.0,29.6498,29.6805,29.596,29.6114,458900.0
2013-02-25 09:50:00,38.53,38.57,38.48,38.55,306800.0,29.6037,29.6344,29.5653,29.619,306800.0
2013-02-25 09:55:00,38.54,38.62,38.47,38.5,405000.0,29.6114,29.6728,29.5576,29.5806,405000.0
2013-02-25 10:00:00,38.51,38.6,38.5,38.5,231500.0,29.5883,29.6575,29.5806,29.5806,231500.0
2013-02-25 10:05:00,38.5,38.55,38.43,38.5,431800.0,29.5806,29.619,29.5268,29.5806,431800.0
2013-02-25 10:10:00,38.49,38.5,38.37,38.38,266100.0,29.5729,29.5806,29.4807,29.4884,266100.0
2013-02-25 10:15:00,38.38,38.46,38.27,38.29,621200.0,29.4884,29.5499,29.4039,29.4193,621200.0
2013-02-25 10:20:00,38.28,38.29,38.07,38.08,440000.0,29.4116,29.4193,29.2502,29.2579,440000.0
2013-02-25 10:25:00,38.08,38.17,38.08,38.11,460900.0,29.2579,29.3271,29.2579,29.281,460900.0
2013-02-25 10:30:00,38.11,38.24,38.1,38.2,245300.0,29.281,29.3809,29.2733,29.3501,245300.0
2013-02-25 10:35:00,38.2,38.22,38.14,38.17,253900.0,29.3501,29.3655,29.304,29.3271,253900.0
2013-02-25 10:40:00,38.17,38.32,38.15,38.32,312000.0,29.3271,29.4423,29.3117,29.4423,312000.0
2013-02-25 10:45:00,38.32,38.32,38.16,38.17,284500.0,29.4423,29.4423,29.3194,29.3271,284500.0
2013-02-25 10:50:00,38.17,38.19,38.08,38.14,256100.0,29.3271,29.3424,29.2579,29.304,256100.0
2013-02-25 10:55:00,38.14,38.17,38.06,38.16,184400.0,29.304,29.3271,29.2426,29.3194,184400.0
2013-02-25 11:00:00,38.15,38.16,38.05,38.07,256100.0,29.3117,29.3194,29.2349,29.2502,256100.0
2013-02-25 11:05:00,38.08,38.18,38.04,38.14,221900.0,29.2579,29.3348,29.2272,29.304,221900.0
2013-02-25 11:10:00,38.14,38.14,38.03,38.08,216000.0,29.304,29.304,29.2195,29.2579,216000.0
2013-02-25 11:15:00,38.09,38.16,38.04,38.11,278400.0,29.2656,29.3194,29.2272,29.281,278400.0
2013-02-25 11:20:00,38.11,38.12,38.02,38.09,225300.0,29.281,29.2887,29.2118,29.2656,225300.0
2013-02-25 11:25:00,38.1,38.12,38.04,38.05,171800.0,29.2733,29.2887,29.2272,29.2349,171800.0
2013-02-25 11:30:00,38.05,38.08,38.03,38.05,196500.0,29.2349,29.2579,29.2195,29.2349,196500.0
2013-02-25 11:35:00,38.05,38.05,37.91,37.93,407600.0,29.2349,29.2349,29.1273,29.1427,407600.0
2013-02-25 11:40:00,37.92,37.99,37.9,37.95,233400.0,29.135,29.1888,29.1196,29.158,233400.0
2013-02-25 11:45:00,37.95,37.96,37.78,37.81,434600.0,29.158,29.1657,29.0274,29.0505,434600.0
2013-02-25 11:50:00,37.82,37.95,37.79,37.94,305900.0,29.0582,29.158,29.0351,29.1504,305900.0
2013-02-25 11:55:00,37.95,37.96,37.91,37.95,371500.0,29.158,29.1657,29.1273,29.158,371500.0
2013-02-25 12:00:00,37.95,37.95,37.8,37.92,265800.0,29.158,29.158,29.0428,29.135,265800.0
2013-02-25 12:05:00,37.91,38.01,37.91,37.97,322400.0,29.1273,29.2041,29.1273,29.1734,322400.0
2013-02-25 12:10:00,37.97,38.05,37.93,37.96,152300.0,29.1734,29.2349,29.1427,29.1657,152300.0
2013-02-25 12:15:00,37.96,37.98,37.87,37.96,221300.0,29.1657,29.1811,29.0966,29.1657,221300.0
2013-02-25 12:20:00,37.93,37.98,37.89,37.96,126400.0,29.1427,29.1811,29.1119,29.1657,126400.0
2013-02-25 12:25:00,37.95,38.01,37.93,37.99,154700.0,29.158,29.2041,29.1427,29.1888,154700.0
2013-02-25 12:30:00,37.98,37.98,37.86,37.89,180700.0,29.1811,29.1811,29.0889,29.1119,180700.0
2013-02-25 12:35:00,37.89,37.92,37.82,37.92,102500.0,29.1119,29.135,29.0582,29.135,102500.0
2013-02-25 12:40:00,37.92,37.93,37.81,37.84,81500.0,29.135,29.1427,29.0505,29.0735,81500.0
2013-02-25 12:45:00,37.83,37.87,37.8,37.86,173000.0,29.0658,29.0966,29.0428,29.0889,173000.0
2013-02-25 12:50:00,37.85,37.9,37.83,37.9,237900.0,29.0812,29.1196,29.0658,29.1196,237900.0
2013-02-25 12:55:00,37.89,37.94,37.87,37.92,78500.0,29.1119,29.1504,29.0966,29.135,78500.0
2013-02-25 13:00:00,37.93,37.97,37.86,37.86,142200.0,29.1427,29.1734,29.0889,29.0889,142200.0
2013-02-25 13:05:00,37.87,37.87,37.82,37.84,132800.0,29.0966,29.0966,29.0582,29.0735,132800.0
2013-02-25 13:10:00,37.84,37.86,37.83,37.86,130200.0,29.0735,29.0889,29.0658,29.0889,130200.0
2013-02-25 13:15:00,37.85,37.86,37.79,37.79,173200.0,29.0812,29.0889,29.0351,29.0351,173200.0
2013-02-25 13:20:00,37.79,37.79,37.69,37.7,264600.0,29.0351,29.0351,28.9583,28.966,264600.0
2013-02-25 13:25:00,37.71,37.73,37.62,37.62,122300.0,28.9736,28.989,28.9045,28.9045,122300.0
2013-02-25 13:30:00,37.63,37.63,37.55,37.58,265700.0,28.9122,28.9122,28.8507,28.8738,265700.0
2013-02-25 13:35:00,37.57,37.59,37.53,37.55,313400.0,28.8661,28.8814,28.8353,28.8507,313400.0
2013-02-25 13:40:00,37.54,37.58,37.51,37.55,309500.0,28.843,28.8738,28.82,28.8507,309500.0
2013-02-25 13:45:00,37.55,37.55,37.5,37.54,245800.0,28.8507,28.8507,28.8123,28.843,245800.0
2013-02-25 13:50:00,37.53,37.6,37.52,37.57,343300.0,28.8353,28.8891,28.8277,28.8661,343300.0
2013-02-25 13:55:00,37.56,37.57,37.5,37.55,236900.0,28.8584,28.8661,28.8123,28.8507,236900.0
2013-02-25 14:00:00,37.54,37.54,37.44,37.45,358400.0,28.843,28.843,28.7662,28.7739,358400.0
2013-02-25 14:05:00,37.45,37.45,37.35,37.41,259400.0,28.7739,28.7739,28.697,28.7431,259400.0
2013-02-25 14:10:00,37.42,37.57,37.39,37.54,272500.0,28.7508,28.8661,28.7278,28.843,272500.0
2013-02-25 14:15:00,37.55,37.55,37.47,37.55,193700.0,28.8507,28.8507,28.7892,28.8507,193700.0
2013-02-25 14:20:00,37.54,37.55,37.45,37.46,203800.0,28.843,28.8507,28.7739,28.7816,203800.0
2013-02-25 14:25:00,37.46,37.47,37.44,37.45,162300.0,28.7816,28.7892,28.7662,28.7739,162300.0
2013-02-25 14:30:00,37.45,37.46,37.43,37.44,267100.0,28.7739,28.7816,28.7585,28.7662,267100.0
2013-02-25 14:35:00,37.44,37.45,37.37,37.39,120400.0,28.7662,28.7739,28.7124,28.7278,120400.0
2013-02-25 14:40:00,37.38,37.43,37.32,37.35,223900.0,28.7201,28.7585,28.674,28.697,223900.0
2013-02-25 14:45:00,37.35,37.36,37.26,37.33,240600.0,28.697,28.7047,28.6279,28.6817,240600.0
2013-02-25 14:50:00,37.33,37.42,37.33,37.42,248500.0,28.6817,28.7508,28.6817,28.7508,248500.0
2013-02-25 14:55:00,37.42,37.52,37.41,37.43,257300.0,28.7508,28.8277,28.7431,28.7585,257300.0
2013-02-25 15:00:00,37.44,37.47,37.36,37.43,185100.0,28.7662,28.7892,28.7047,28.7585,185100.0
2013-02-25 15:05:00,37.43,37.47,37.38,37.45,294500.0,28.7585,28.7892,28.7201,28.7739,294500.0
2013-02-25 15:10:00,37.45,37.5,37.44,37.45,376700.0,28.7739,28.8123,28.7662,28.7739,376700.0
2013-02-25 15:15:00,37.45,37.45,37.34,37.34,349100.0,28.7739,28.7739,28.6894,28.6894,349100.0
2013-02-25 15:20:00,37.34,37.35,37.3,37.32,477800.0,28.6894,28.697,28.6586,28.674,477800.0
2013-02-25 15:25:00,37.32,37.36,37.23,37.24,462800.0,28.674,28.7047,28.6048,28.6125,462800.0
2013-02-25 15:30:00,37.23,37.31,37.18,37.31,315100.0,28.6048,28.6663,28.5664,28.6663,315100.0
2013-02-25 15:35:00,37.31,37.33,37.21,37.25,319600.0,28.6663,28.6817,28.5895,28.6202,319600.0
2013-02-25 15:40:00,37.25,37.28,37.2,37.22,543000.0,28.6202,28.6433,28.5818,28.5972,543000.0
2013-02-25 15:45:00,37.21,37.29,37.07,37.07,678000.0,28.5895,28.6509,28.4819,28.4819,678000.0
2013-02-25 15:50:00,37.07,37.08,36.86,36.98,1645800.0,28.4819,28.4896,28.3206,28.4128,1645800.0
2013-02-25 15:55:00,36.97,37.12,36.94,37.06,1725100.0,28.4051,28.5203,28.382,28.4742,1725100.0
2013-02-26 09:30:00,37.46,37.56,37.27,37.47,728900.0,28.7816,28.8584,28.6356,28.7892,728900.0
2013-02-26 09:35:00,37.47,37.47,37.25,37.37,514200.0,28.7892,28.7892,28.6202,28.7124,514200.0
2013-02-26 09:40:00,37.37,37.41,37.29,37.31,547600.0,28.7124,28.7431,28.6509,28.6663,547600.0
2013-02-26 09:45:00,37.3,37.32,37.02,37.02,929500.0,28.6586,28.674,28.4435,28.4435,929500.0
2013-02-26 09:50:00,37.02,37.1,37.01,37.01,940900.0,28.4435,28.505,28.4358,28.4358,940900.0
2013-02-26 09:55:00,37.02,37.27,37.02,37.26,443800.0,28.4435,28.6356,28.4435,28.6279,443800.0
2013-02-26 10:00:00,37.26,37.37,37.1,37.31,865600.0,28.6279,28.7124,28.505,28.6663,865600.0
2013-02-26 10:05:00,37.3,37.35,37.17,37.34,670500.0,28.6586,28.697,28.5587,28.6894,670500.0
2013-02-26 10:10:00,37.34,37.34,37.23,37.23,590400.0,28.6894,28.6894,28.6048,28.6048,590400.0
2013-02-26 10:15:00,37.24,37.33,37.23,37.31,567800.0,28.6125,28.6817,28.6048,28.6663,567800.0
2013-02-26 10:20:00,37.32,37.33,37.23,37.31,294400.0,28.674,28.6817,28.6048,28.6663,294400.0
2013-02-26 10:25:00,37.31,37.32,37.26,37.29,413200.0,28.6663,28.674,28.6279,28.6509,413200.0
2013-02-26 10:30:00,37.29,37.29,37.17,37.2,405000.0,28.6509,28.6509,28.5587,28.5818,405000.0
2013-02-26 10:35:00,37.2,37.25,37.15,37.16,990100.0,28.5818,28.6202,28.5434,28.5511,990100.0
2013-02-26 10:40:00,37.16,37.18,37.06,37.06,333500.0,28.5511,28.5664,28.4742,28.4742,333500.0
2013-02-26 10:45:00,37.06,37.13,36.97,37.1,469200.0,28.4742,28.528,28.4051,28.505,469200.0
2013-02-26 10:50:00,37.08,37.22,37.05,37.2,344500.0,28.4896,28.5972,28.4665,28.5818,344500.0
2013-02-26 10:55:00,37.2,37.22,37.02,37.13,304600.0,28.5818,28.5972,28.4435,28.528,304600.0
2013-02-26 11:00:00,37.13,37.14,36.92,36.94,382500.0,28.528,28.5357,28.3667,28.382,382500.0
2013-02-26 11:05:00,36.94,36.95,36.78,36.78,537600.0,28.382,28.3897,28.2591,28.2591,537600.0
2013-02-26 11:10:00,36.78,36.82,36.68,36.69,520100.0,28.2591,28.2898,28.1823,28.1899,520100.0
2013-02-26 11:15:00,36.69,36.86,36.69,36.8,297500.0,28.1899,28.3206,28.1899,28.2745,297500.0
2013-02-26 11:20:00,36.8,36.86,36.71,36.86,398600.0,28.2745,28.3206,28.2053,28.3206,398600.0
2013-02-26 11:25:00,36.86,36.91,36.81,36.86,261600.0,28.3206,28.359,28.2821,28.3206,261600.0
2013-02-26 11:30:00,36.86,37.12,36.86,37.1,546400.0,28.3206,28.5203,28.3206,28.505,546400.0
2013-02-26 11:35:00,37.1,37.11,37.03,37.07,363700.0,28.505,28.5126,28.4512,28.4819,363700.0
2013-02-26 11:40:00,37.08,37.09,36.9,36.93,246600.0,28.4896,28.4973,28.3513,28.3743,246600.0
2013-02-26 11:45:00,36.93,36.94,36.88,36.93,263100.0,28.3743,28.382,28.3359,28.3743,263100.0
2013-02-26 11:50:00,36.94,37.15,36.94,37.14,204800.0,28.382,28.5434,28.382,28.5357,204800.0
2013-02-26 11:55:00,37.14,37.25,37.09,37.18,286700.0,28.5357,28.6202,28.4973,28.5664,286700.0
2013-02-26 12:00:00,37.17,37.21,37.12,37.21,397700.0,28.5587,28.5895,28.5203,28.5895,397700.0
2013-02-26 12:05:00,37.2,37.25,37.15,37.23,268600.0,28.5818,28.6202,28.5434,28.6048,268600.0
2013-02-26 12:10:00,37.23,37.25,37.14,37.15,280600.0,28.6048,28.6202,28.5357,28.5434,280600.0
2013-02-26 12:15:00,37.16,37.21,37.09,37.11,184600.0,28.5511,28.5895,28.4973,28.5126,184600.0
2013-02-26 12:20:00,37.1,37.22,37.09,37.19,228000.0,28.505,28.5972,28.4973,28.5741,228000.0
2013-02-26 12:25:00,37.2,37.23,37.15,37.22,427300.0,28.5818,28.6048,28.5434,28.5972,427300.0
2013-02-26 12:30:00,37.22,37.42,37.2,37.39,257400.0,28.5972,28.7508,28.5818,28.7278,257400.0
2013-02-26 12:35:00,37.38,37.56,37.37,37.56,274100.0,28.7201,28.8584,28.7124,28.8584,274100.0
2013-02-26 12:40:00,37.55,37.55,37.45,37.47,274500.0,28.8507,28.8507,28.7739,28.7892,274500.0
2013-02-26 12:45:00,37.48,37.48,37.33,37.35,164000.0,28.7969,28.7969,28.6817,28.697,164000.0
2013-02-26 12:50:00,37.35,37.39,37.33,37.39,217400.0,28.697,28.7278,28.6817,28.7278,217400.0
2013-02-26 12:55:00,37.39,37.53,37.39,37.52,194600.0,28.7278,28.8353,28.7278,28.8277,194600.0
2013-02-26 13:00:00,37.51,37.62,37.49,37.62,251600.0,28.82,28.9045,28.8046,28.9045,251600.0
2013-02-26 13:05:00,37.61,37.64,37.51,37.57,248800.0,28.8968,28.9199,28.82,28.8661,248800.0
2013-02-26 13:10:00,37.57,37.57,37.42,37.49,196900.0,28.8661,28.8661,28.7508,28.8046,196900.0
2013-02-26 13:15:00,37.49,37.49,37.34,37.34,168900.0,28.8046,28.8046,28.6894,28.6894,168900.0
2013-02-26 13:20:00,37.35,37.45,37.31,37.44,300000.0,28.697,28.7739,28.6663,28.7662,300000.0
2013-02-26 13:25:00,37.45,37.48,37.39,37.4,94200.0,28.7739,28.7969,28.7278,28.7355,94200.0
2013-02-26 13:30:00,37.39,37.48,37.39,37.46,184800.0,28.7278,28.7969,28.7278,28.7816,184800.0
2013-02-26 13:35:00,37.45,37.51,37.44,37.48,160000.0,28.7739,28.82,28.7662,28.7969,160000.0
2013-02-26 13:40:00,37.48,37.5,37.46,37.48,128500.0,28.7969,28.8123,28.7816,28.7969,128500.0
2013-02-26 13:45:00,37.46,37.55,37.46,37.51,217000.0,28.7816,28.8507,28.7816,28.82,217000.0
2013-02-26 13:50:00,37.52,37.6,37.51,37.6,162500.0,28.8277,28.8891,28.82,28.8891,162500.0
2013-02-26 13:55:00,37.6,37.61,37.52,37.55,168900.0,28.8891,28.8968,28.8277,28.8507,168900.0
2013-02-26 14:00:00,37.55,37.55,37.45,37.48,164800.0,28.8507,28.8507,28.7739,28.7969,164800.0
2013-02-26 14:05:00,37.48,37.5,37.44,37.46,178000.0,28.7969,28.8123,28.7662,28.7816,178000.0
2013-02-26 14:10:00,37.46,37.47,37.4,37.44,157200.0,28.7816,28.7892,28.7355,28.7662,157200.0
2013-02-26 14:15:00,37.43,37.48,37.4,37.46,170100.0,28.7585,28.7969,28.7355,28.7816,170100.0
2013-02-26 14:20:00,37.47,37.58,37.47,37.58,165400.0,28.7892,28.8738,28.7892,28.8738,165400.0
2013-02-26 14:25:00,37.58,37.61,37.5,37.61,165300.0,28.8738,28.8968,28.8123,28.8968,165300.0
2013-02-26 14:30:00,37.6,37.67,37.59,37.66,160400.0,28.8891,28.9429,28.8814,28.9352,160400.0
2013-02-26 14:35:00,37.67,37.73,37.67,37.69,257100.0,28.9429,28.989,28.9429,28.9583,257100.0
2013-02-26 14:40:00,37.7,37.71,37.64,37.66,213300.0,28.966,28.9736,28.9199,28.9352,213300.0
2013-02-26 14:45:00,37.66,37.71,37.65,37.67,355500.0,28.9352,28.9736,28.9275,28.9429,355500.0
2013-02-26 14:50:00,37.67,37.76,37.65,37.67,373600.0,28.9429,29.0121,28.9275,28.9429,373600.0
2013-02-26 14:55:00,37.67,37.75,37.65,37.72,181700.0,28.9429,29.0044,28.9275,28.9813,181700.0
2013-02-26 15:00:00,37.72,37.79,37.69,37.7,194800.0,28.9813,29.0351,28.9583,28.966,194800.0
2013-02-26 15:05:00,37.7,37.75,37.66,37.72,177600.0,28.966,29.0044,28.9352,28.9813,177600.0
2013-02-26 15:10:00,37.72,37.73,37.56,37.62,253800.0,28.9813,28.989,28.8584,28.9045,253800.0
2013-02-26 15:15:00,37.62,37.68,37.55,37.62,375200.0,28.9045,28.9506,28.8507,28.9045,375200.0
2013-02-26 15:20:00,37.62,37.63,37.55,37.55,195800.0,28.9045,28.9122,28.8507,28.8507,195800.0
2013-02-26 15:25:00,37.55,37.64,37.54,37.64,199200.0,28.8507,28.9199,28.843,28.9199,199200.0
2013-02-26 15:30:00,37.64,37.64,37.53,37.63,187500.0,28.9199,28.9199,28.8353,28.9122,187500.0
2013-02-26 15:35:00,37.63,37.69,37.6,37.68,285100.0,28.9122,28.9583,28.8891,28.9506,285100.0
2013-02-26 15:40:00,37.69,37.74,37.65,37.72,365800.0,28.9583,28.9967,28.9275,28.9813,365800.0
2013-02-26 15:45:00,37.71,37.71,37.62,37.68,352900.0,28.9736,28.9736,28.9045,28.9506,352900.0
2013-02-26 15:50:00,37.68,37.73,37.65,37.71,518500.0,28.9506,28.989,28.9275,28.9736,518500.0
2013-02-26 15:55:00,37.71,37.72,37.61,37.68,906000.0,28.9736,28.9813,28.8968,28.9506,906000.0
2013-02-27 09:30:00,37.74,37.74,37.42,37.53,221400.0,28.9967,28.9967,28.7508,28.8353,221400.0
2013-02-27 09:35:00,37.54,37.68,37.51,37.64,138800.0,28.843,28.9506,28.82,28.9199,138800.0
2013-02-27 09:40:00,37.64,37.76,37.63,37.63,212500.0,28.9199,29.0121,28.9122,28.9122,212500.0
2013-02-27 09:45:00,37.63,37.67,37.44,37.48,337000.0,28.9122,28.9429,28.7662,28.7969,337000.0
2013-02-27 09:50:00,37.49,37.51,37.44,37.45,212300.0,28.8046,28.82,28.7662,28.7739,212300.0
2013-02-27 09:55:00,37.45,37.52,37.39,37.5,167900.0,28.7739,28.8277,28.7278,28.8123,167900.0
2013-02-27 10:00:00,37.5,37.59,37.49,37.55,191500.0,28.8123,28.8814,28.8046,28.8507,191500.0
2013-02-27 10:05:00,37.56,37.58,37.46,37.51,413800.0,28.8584,28.8738,28.7816,28.82,413800.0
2013-02-27 10:10:00,37.51,37.62,37.51,37.58,217200.0,28.82,28.9045,28.82,28.8738,217200.0
2013-02-27 10:15:00,37.59,37.64,37.53,37.57,158500.0,28.8814,28.9199,28.8353,28.8661,158500.0
2013-02-27 10:20:00,37.57,37.64,37.54,37.62,176100.0,28.8661,28.9199,28.843,28.9045,176100.0
2013-02-27 10:25:00,37.62,37.62,37.52,37.55,228000.0,28.9045,28.9045,28.8277,28.8507,228000.0
2013-02-27 10:30:00,37.55,37.64,37.55,37.63,129300.0,28.8507,28.9199,28.8507,28.9122,129300.0
2013-02-27 10:35:00,37.64,37.67,37.59,37.62,274900.0,28.9199,28.9429,28.8814,28.9045,274900.0
2013-02-27 10:40:00,37.63,37.71,37.61,37.61,227700.0,28.9122,28.9736,28.8968,28.8968,227700.0
2013-02-27 10:45:00,37.61,37.65,37.47,37.47,226900.0,28.8968,28.9275,28.7892,28.7892,226900.0
2013-02-27 10:50:00,37.47,37.49,37.44,37.44,214900.0,28.7892,28.8046,28.7662,28.7662,214900.0
2013-02-27 10:55:00,37.44,37.45,37.41,37.42,116000.0,28.7662,28.7739,28.7431,28.7508,116000.0
2013-02-27 11:00:00,37.43,37.66,37.43,37.62,240900.0,28.7585,28.9352,28.7585,28.9045,240900.0
2013-02-27 11:05:00,37.62,37.66,37.58,37.64,135900.0,28.9045,28.9352,28.8738,28.9199,135900.0
2013-02-27 11:10:00,37.65,37.77,37.65,37.77,218800.0,28.9275,29.0197,28.9275,29.0197,218800.0
2013-02-27 11:15:00,37.77,37.78,37.73,37.76,213600.0,29.0197,29.0274,28.989,29.0121,213600.0
2013-02-27 11:20:00,37.76,37.79,37.75,37.77,228800.0,29.0121,29.0351,29.0044,29.0197,228800.0
2013-02-27 11:25:00,37.77,37.8,37.74,37.79,114800.0,29.0197,29.0428,28.9967,29.0351,114800.0
2013-02-27 11:30:00,37.79,37.8,37.72,37.73,146500.0,29.0351,29.0428,28.9813,28.989,146500.0
2013-02-27 11:35:00,37.74,37.8,37.71,37.78,131400.0,28.9967,29.0428,28.9736,29.0274,131400.0
2013-02-27 11:40:00,37.78,37.81,37.73,37.73,172000.0,29.0274,29.0505,28.989,28.989,172000.0
2013-02-27 11:45:00,37.74,37.74,37.68,37.73,220000.0,28.9967,28.9967,28.9506,28.989,220000.0
2013-02-27 11:50:00,37.73,37.81,37.73,37.76,185500.0,28.989,29.0505,28.989,29.0121,185500.0
2013-02-27 11:55:00,37.75,37.77,37.68,37.68,143300.0,29.0044,29.0197,28.9506,28.9506,143300.0
2013-02-27 12:00:00,37.68,37.69,37.67,37.68,148200.0,28.9506,28.9583,28.9429,28.9506,148200.0
2013-02-27 12:05:00,37.68,37.76,37.67,37.74,190400.0,28.9506,29.0121,28.9429,28.9967,190400.0
2013-02-27 12:10:00,37.73,37.74,37.7,37.73,71900.0,28.989,28.9967,28.966,28.989,71900.0
2013-02-27 12:15:00,37.74,37.75,37.71,37.71,56200.0,28.9967,29.0044,28.9736,28.9736,56200.0
2013-02-27 12:20:00,37.72,37.79,37.69,37.74,151200.0,28.9813,29.0351,28.9583,28.9967,151200.0
2013-02-27 12:25:00,37.75,37.79,37.74,37.78,76900.0,29.0044,29.0351,28.9967,29.0274,76900.0
2013-02-27 12:30:00,37.77,37.85,37.75,37.75,153500.0,29.0197,29.0812,29.0044,29.0044,153500.0
2013-02-27 12:35:00,37.76,37.77,37.73,37.75,161500.0,29.0121,29.0197,28.989,29.0044,161500.0
2013-02-27 12:40:00,37.75,37.76,37.68,37.7,164800.0,29.0044,29.0121,28.9506,28.966,164800.0
2013-02-27 12:45:00,37.7,37.75,37.69,37.73,128500.0,28.966,29.0044,28.9583,28.989,128500.0
2013-02-27 12:50:00,37.73,37.75,37.7,37.71,151900.0,28.989,29.0044,28.966,28.9736,151900.0
2013-02-27 12:55:00,37.71,37.77,37.7,37.73,146900.0,28.9736,29.0197,28.966,28.989,146900.0
2013-02-27 13:00:00,37.73,37.75,37.7,37.72,132600.0,28.989,29.0044,28.966,28.9813,132600.0
2013-02-27 13:05:00,37.73,37.74,37.68,37.72,121700.0,28.989,28.9967,28.9506,28.9813,121700.0
2013-02-27 13:10:00,37.72,37.76,37.69,37.73,106200.0,28.9813,29.0121,28.9583,28.989,106200.0
2013-02-27 13:15:00,37.73,37.75,37.69,37.69,92700.0,28.989,29.0044,28.9583,28.9583,92700.0
2013-02-27 13:20:00,37.7,37.72,37.66,37.69,129900.0,28.966,28.9813,28.9352,28.9583,129900.0
2013-02-27 13:25:00,37.69,37.72,37.68,37.69,92000.0,28.9583,28.9813,28.9506,28.9583,92000.0
2013-02-27 13:30:00,37.7,37.71,37.67,37.69,179200.0,28.966,28.9736,28.9429,28.9583,179200.0
2013-02-27 13:35:00,37.69,37.71,37.68,37.71,88300.0,28.9583,28.9736,28.9506,28.9736,88300.0
2013-02-27 13:40:00,37.7,37.73,37.7,37.7,90900.0,28.966,28.989,28.966,28.966,90900.0
2013-02-27 13:45:00,37.71,37.72,37.68,37.69,75300.0,28.9736,28.9813,28.9506,28.9583,75300.0
2013-02-27 13:50:00,37.68,37.7,37.66,37.68,112600.0,28.9506,28.966,28.9352,28.9506,112600.0
2013-02-27 13:55:00,37.69,37.69,37.65,37.66,116900.0,28.9583,28.9583,28.9275,28.9352,116900.0
2013-02-27 14:00:00,37.66,37.67,37.65,37.66,88700.0,28.9352,28.9429,28.9275,28.9352,88700.0
2013-02-27 14:05:00,37.67,37.68,37.62,37.66,212300.0,28.9429,28.9506,28.9045,28.9352,212300.0
2013-02-27 14:10:00,37.67,37.71,37.66,37.7,156800.0,28.9429,28.9736,28.9352,28.966,156800.0
2013-02-27 14:15:00,37.7,37.7,37.68,37.7,137400.0,28.966,28.966,28.9506,28.966,137400.0
2013-02-27 14:20:00,37.7,37.76,37.7,37.73,164000.0,28.966,29.0121,28.966,28.989,164000.0
2013-02-27 14:25:00,37.74,37.77,37.7,37.7,107900.0,28.9967,29.0197,28.966,28.966,107900.0
2013-02-27 14:30:00,37.71,37.73,37.67,37.69,99300.0,28.9736,28.989,28.9429,28.9583,99300.0
2013-02-27 14:35:00,37.69,37.71,37.68,37.7,172600.0,28.9583,28.9736,28.9506,28.966,172600.0
2013-02-27 14:40:00,37.7,37.71,37.66,37.7,167400.0,28.966,28.9736,28.9352,28.966,167400.0
2013-02-27 14:45:00,37.71,37.78,37.7,37.75,156500.0,28.9736,29.0274,28.966,29.0044,156500.0
2013-02-27 14:50:00,37.75,37.75,37.7,37.71,162600.0,29.0044,29.0044,28.966,28.9736,162600.0
2013-02-27 14:55:00,37.73,37.77,37.7,37.74,185500.0,28.989,29.0197,28.966,28.9967,185500.0
2013-02-27 15:00:00,37.75,37.75,37.7,37.72,161000.0,29.0044,29.0044,28.966,28.9813,161000.0
2013-02-27 15:05:00,37.72,37.74,37.7,37.71,167400.0,28.9813,28.9967,28.966,28.9736,167400.0
2013-02-27 15:10:00,37.71,37.77,37.69,37.75,345500.0,28.9736,29.0197,28.9583,29.0044,345500.0
2013-02-27 15:15:00,37.76,37.77,37.73,37.75,200800.0,29.0121,29.0197,28.989,29.0044,200800.0
2013-02-27 15:20:00,37.75,37.77,37.73,37.73,225900.0,29.0044,29.0197,28.989,28.989,225900.0
2013-02-27 15:25:00,37.73,37.79,37.71,37.72,364000.0,28.989,29.0351,28.9736,28.9813,364000.0
2013-02-27 15:30:00,37.72,37.79,37.71,37.78,231700.0,28.9813,29.0351,28.9736,29.0274,231700.0
2013-02-27 15:35:00,37.78,37.87,37.77,37.87,310200.0,29.0274,29.0966,29.0197,29.0966,310200.0
2013-02-27 15:40:00,37.87,37.89,37.8,37.88,357900.0,29.0966,29.1119,29.0428,29.1043,357900.0
2013-02-27 15:45:00,37.88,37.9,37.78,37.79,405400.0,29.1043,29.1196,29.0274,29.0351,405400.0
2013-02-27 15:50:00,37.78,37.85,37.78,37.84,412300.0,29.0274,29.0812,29.0274,29.0735,412300.0
2013-02-27 15:55:00,37.84,37.84,37.78,37.79,659400.0,29.0735,29.0735,29.0274,29.0351,659400.0
2013-02-28 09:30:00,37.85,38.07,37.85,37.96,312000.0,29.0812,29.2502,29.0812,29.1657,312000.0
2013-02-28 09:35:00,37.96,38.17,37.89,38.12,215300.0,29.1657,29.3271,29.1119,29.2887,215300.0
2013-02-28 09:40:00,38.12,38.23,38.1,38.1,237300.0,29.2887,29.3732,29.2733,29.2733,237300.0
2013-02-28 09:45:00,38.1,38.23,38.05,38.15,259000.0,29.2733,29.3732,29.2349,29.3117,259000.0
2013-02-28 09:50:00,38.14,38.15,37.9,37.92,263700.0,29.304,29.3117,29.1196,29.135,263700.0
2013-02-28 09:55:00,37.92,37.96,37.88,37.95,259000.0,29.135,29.1657,29.1043,29.158,259000.0
2013-02-28 10:00:00,37.95,37.96,37.85,37.89,265500.0,29.158,29.1657,29.0812,29.1119,265500.0
2013-02-28 10:05:00,37.89,37.95,37.86,37.93,121100.0,29.1119,29.158,29.0889,29.1427,121100.0
2013-02-28 10:10:00,37.93,38.01,37.88,37.99,168600.0,29.1427,29.2041,29.1043,29.1888,168600.0
2013-02-28 10:15:00,37.99,38.01,37.9,37.92,157300.0,29.1888,29.2041,29.1196,29.135,157300.0
2013-02-28 10:20:00,37.92,38.01,37.89,37.89,160100.0,29.135,29.2041,29.1119,29.1119,160100.0
2013-02-28 10:25:00,37.89,37.92,37.85,37.89,433300.0,29.1119,29.135,29.0812,29.1119,433300.0
2013-02-28 10:30:00,37.89,37.9,37.84,37.84,186400.0,29.1119,29.1196,29.0735,29.0735,186400.0
2013-02-28 10:35:00,37.85,37.86,37.75,37.82,196300.0,29.0812,29.0889,29.0044,29.0582,196300.0
2013-02-28 10:40:00,37.82,37.83,37.73,37.79,177400.0,29.0582,29.0658,28.989,29.0351,177400.0
2013-02-28 10:45:00,37.79,37.82,37.73,37.77,155500.0,29.0351,29.0582,28.989,29.0197,155500.0
2013-02-28 10:50:00,37.77,37.82,37.75,37.78,110600.0,29.0197,29.0582,29.0044,29.0274,110600.0
2013-02-28 10:55:00,37.79,37.85,37.74,37.83,90600.0,29.0351,29.0812,28.9967,29.0658,90600.0
2013-02-28 11:00:00,37.83,37.95,37.78,37.94,138700.0,29.0658,29.158,29.0274,29.1504,138700.0
2013-02-28 11:05:00,37.94,37.96,37.9,37.93,191700.0,29.1504,29.1657,29.1196,29.1427,191700.0
2013-02-28 11:10:00,37.93,37.93,37.86,37.86,69100.0,29.1427,29.1427,29.0889,29.0889,69100.0
2013-02-28 11:15:00,37.86,37.91,37.85,37.91,112400.0,29.0889,29.1273,29.0812,29.1273,112400.0
2013-02-28 11:20:00,37.91,37.94,37.87,37.92,82900.0,29.1273,29.1504,29.0966,29.135,82900.0
2013-02-28 11:25:00,37.91,37.98,37.89,37.98,120700.0,29.1273,29.1811,29.1119,29.1811,120700.0
2013-02-28 11:30:00,37.97,38.0,37.96,37.97,109000.0,29.1734,29.1965,29.1657,29.1734,109000.0
2013-02-28 11:35:00,37.97,37.98,37.9,37.91,71300.0,29.1734,29.1811,29.1196,29.1273,71300.0
2013-02-28 11:40:00,37.91,38.02,37.91,38.0,150500.0,29.1273,29.2118,29.1273,29.1965,150500.0
2013-02-28 11:45:00,37.99,38.03,37.98,38.03,83800.0,29.1888,29.2195,29.1811,29.2195,83800.0
2013-02-28 11:50:00,38.03,38.06,38.02,38.03,143100.0,29.2195,29.2426,29.2118,29.2195,143100.0
2013-02-28 11:55:00,38.04,38.04,37.95,37.96,177900.0,29.2272,29.2272,29.158,29.1657,177900.0
2013-02-28 12:00:00,37.95,38.04,37.94,38.02,122700.0,29.158,29.2272,29.1504,29.2118,122700.0
2013-02-28 12:05:00,38.02,38.03,38.0,38.02,82700.0,29.2118,29.2195,29.1965,29.2118,82700.0
2013-02-28 12:10:00,38.02,38.02,37.96,37.97,51300.0,29.2118,29.2118,29.1657,29.1734,51300.0
2013-02-28 12:15:00,37.96,38.0,37.94,38.0,101300.0,29.1657,29.1965,29.1504,29.1965,101300.0
2013-02-28 12:20:00,38.0,38.0,37.96,38.0,72200.0,29.1965,29.1965,29.1657,29.1965,72200.0
2013-02-28 12:25:00,38.0,38.02,37.97,37.97,75400.0,29.1965,29.2118,29.1734,29.1734,75400.0
2013-02-28 12:30:00,37.97,38.0,37.97,38.0,50800.0,29.1734,29.1965,29.1734,29.1965,50800.0
2013-02-28 12:35:00,38.0,38.06,38.0,38.02,71400.0,29.1965,29.2426,29.1965,29.2118,71400.0
2013-02-28 12:40:00,38.0,38.05,38.0,38.03,55000.0,29.1965,29.2349,29.1965,29.2195,55000.0
2013-02-28 12:45:00,38.04,38.08,38.04,38.07,81000.0,29.2272,29.2579,29.2272,29.2502,81000.0
2013-02-28 12:50:00,38.07,38.13,38.02,38.13,294200.0,29.2502,29.2963,29.2118,29.2963,294200.0
2013-02-28 12:55:00,38.13,38.22,38.12,38.22,476800.0,29.2963,29.3655,29.2887,29.3655,476800.0
2013-02-28 13:00:00,38.22,38.28,38.21,38.26,270900.0,29.3655,29.4116,29.3578,29.3962,270900.0
2013-02-28 13:05:00,38.25,38.35,38.24,38.34,395200.0,29.3885,29.4654,29.3809,29.4577,395200.0
2013-02-28 13:10:00,38.34,38.36,38.26,38.27,372300.0,29.4577,29.4731,29.3962,29.4039,372300.0
2013-02-28 13:15:00,38.27,38.34,38.27,38.34,155000.0,29.4039,29.4577,29.4039,29.4577,155000.0
2013-02-28 13:20:00,38.31,38.4,38.31,38.4,249100.0,29.4346,29.5038,29.4346,29.5038,249100.0
2013-02-28 13:25:00,38.41,38.46,38.3,38.44,269300.0,29.5115,29.5499,29.427,29.5345,269300.0
2013-02-28 13:30:00,38.44,38.44,38.31,38.33,198600.0,29.5345,29.5345,29.4346,29.45,198600.0
2013-02-28 13:35:00,38.34,38.38,38.28,38.31,176500.0,29.4577,29.4884,29.4116,29.4346,176500.0
2013-02-28 13:40:00,38.3,38.33,38.28,38.32,81500.0,29.427,29.45,29.4116,29.4423,81500.0
2013-02-28 13:45:00,38.32,38.37,38.31,38.37,103600.0,29.4423,29.4807,29.4346,29.4807,103600.0
2013-02-28 13:50:00,38.37,38.37,38.29,38.34,92800.0,29.4807,29.4807,29.4193,29.4577,92800.0
2013-02-28 13:55:00,38.34,38.38,38.33,38.35,111600.0,29.4577,29.4884,29.45,29.4654,111600.0
2013-02-28 14:00:00,38.34,38.35,38.29,38.32,97800.0,29.4577,29.4654,29.4193,29.4423,97800.0
2013-02-28 14:05:00,38.31,38.31,38.27,38.29,173700.0,29.4346,29.4346,29.4039,29.4193,173700.0
2013-02-28 14:10:00,38.29,38.34,38.29,38.34,114500.0,29.4193,29.4577,29.4193,29.4577,114500.0
2013-02-28 14:15:00,38.34,38.34,38.3,38.33,97500.0,29.4577,29.4577,29.427,29.45,97500.0
2013-02-28 14:20:00,38.33,38.39,38.33,38.38,115300.0,29.45,29.4961,29.45,29.4884,115300.0
2013-02-28 14:25:00,38.37,38.39,38.33,38.36,90500.0,29.4807,29.4961,29.45,29.4731,90500.0
2013-02-28 14:30:00,38.36,38.39,38.27,38.29,100400.0,29.4731,29.4961,29.4039,29.4193,100400.0
2013-02-28 14:35:00,38.28,38.31,38.26,38.29,157800.0,29.4116,29.4346,29.3962,29.4193,157800.0
2013-02-28 14:40:00,38.29,38.3,38.26,38.29,76000.0,29.4193,29.427,29.3962,29.4193,76000.0
2013-02-28 14:45:00,38.29,38.29,38.21,38.22,232400.0,29.4193,29.4193,29.3578,29.3655,232400.0
2013-02-28 14:50:00,38.22,38.25,38.19,38.22,131000.0,29.3655,29.3885,29.3424,29.3655,131000.0
2013-02-28 14:55:00,38.22,38.24,38.17,38.17,144200.0,29.3655,29.3809,29.3271,29.3271,144200.0
2013-02-28 15:00:00,38.18,38.2,38.16,38.2,94200.0,29.3348,29.3501,29.3194,29.3501,94200.0
2013-02-28 15:05:00,38.19,38.27,38.12,38.19,1164600.0,29.3424,29.4039,29.2887,29.3424,1164600.0
2013-02-28 15:10:00,38.19,38.21,38.16,38.17,130800.0,29.3424,29.3578,29.3194,29.3271,130800.0
2013-02-28 15:15:00,38.16,38.16,38.09,38.15,203200.0,29.3194,29.3194,29.2656,29.3117,203200.0
2013-02-28 15:20:00,38.15,38.25,38.14,38.25,262100.0,29.3117,29.3885,29.304,29.3885,262100.0
2013-02-28 15:25:00,38.25,38.25,38.19,38.23,142800.0,29.3885,29.3885,29.3424,29.3732,142800.0
2013-02-28 15:30:00,38.23,38.25,38.16,38.2,121400.0,29.3732,29.3885,29.3194,29.3501,121400.0
2013-02-28 15:35:00,38.2,38.22,38.16,38.19,164300.0,29.3501,29.3655,29.3194,29.3424,164300.0
2013-02-28 15:40:00,38.18,38.19,38.12,38.16,163500.0,29.3348,29.3424,29.2887,29.3194,163500.0
2013-02-28 15:45:00,38.17,38.21,38.13,38.16,186000.0,29.3271,29.3578,29.2963,29.3194,186000.0
2013-02-28 15:50:00,38.16,38.17,38.1,38.1,355900.0,29.3194,29.3271,29.2733,29.2733,355900.0
2013-02-28 15:55:00,38.1,38.13,38.02,38.02,907000.0,29.2733,29.2963,29.2118,29.2118,907000.0
2013-03-01 09:30:00,37.46,37.52,37.19,37.25,671100.0,28.7816,28.8277,28.5741,28.6202,671100.0
2013-03-01 09:35:00,37.25,37.33,37.15,37.19,505100.0,28.6202,28.6817,28.5434,28.5741,505100.0
2013-03-01 09:40:00,37.17,37.31,37.15,37.21,373400.0,28.5587,28.6663,28.5434,28.5895,373400.0
2013-03-01 09:45:00,37.22,37.48,37.19,37.42,350100.0,28.5972,28.7969,28.5741,28.7508,350100.0
2013-03-01 09:50:00,37.41,37.59,37.4,37.59,322000.0,28.7431,28.8814,28.7355,28.8814,322000.0
2013-03-01 09:55:00,37.56,37.66,37.5,37.55,332200.0,28.8584,28.9352,28.8123,28.8507,332200.0
2013-03-01 10:00:00,37.56,37.78,37.56,37.67,465100.0,28.8584,29.0274,28.8584,28.9429,465100.0
2013-03-01 10:05:00,37.68,37.86,37.68,37.84,298200.0,28.9506,29.0889,28.9506,29.0735,298200.0
2013-03-01 10:10:00,37.84,37.84,37.72,37.73,301500.0,29.0735,29.0735,28.9813,28.989,301500.0
2013-03-01 10:15:00,37.73,37.76,37.6,37.73,233400.0,28.989,29.0121,28.8891,28.989,233400.0
2013-03-01 10:20:00,37.73,37.75,37.63,37.73,183600.0,28.989,29.0044,28.9122,28.989,183600.0
2013-03-01 10:25:00,37.72,37.9,37.71,37.89,186200.0,28.9813,29.1196,28.9736,29.1119,186200.0
2013-03-01 10:30:00,37.9,37.98,37.87,37.87,300200.0,29.1196,29.1811,29.0966,29.0966,300200.0
2013-03-01 10:35:00,37.88,37.93,37.82,37.82,179000.0,29.1043,29.1427,29.0582,29.0582,179000.0
2013-03-01 10:40:00,37.81,37.85,37.79,37.84,213700.0,29.0505,29.0812,29.0351,29.0735,213700.0
2013-03-01 10:45:00,37.85,37.88,37.77,37.77,162700.0,29.0812,29.1043,29.0197,29.0197,162700.0
2013-03-01 10:50:00,37.78,37.94,37.77,37.88,156000.0,29.0274,29.1504,29.0197,29.1043,156000.0
2013-03-01 10:55:00,37.88,37.93,37.84,37.89,140100.0,29.1043,29.1427,29.0735,29.1119,140100.0
2013-03-01 11:00:00,37.9,37.97,37.88,37.88,224300.0,29.1196,29.1734,29.1043,29.1043,224300.0
2013-03-01 11:05:00,37.89,37.99,37.89,37.9,180300.0,29.1119,29.1888,29.1119,29.1196,180300.0
2013-03-01 11:10:00,37.9,37.91,37.84,37.84,181100.0,29.1196,29.1273,29.0735,29.0735,181100.0
2013-03-01 11:15:00,37.83,37.84,37.77,37.81,325900.0,29.0658,29.0735,29.0197,29.0505,325900.0
2013-03-01 11:20:00,37.8,37.91,37.79,37.89,146700.0,29.0428,29.1273,29.0351,29.1119,146700.0
2013-03-01 11:25:00,37.89,37.92,37.84,37.85,241300.0,29.1119,29.135,29.0735,29.0812,241300.0
2013-03-01 11:30:00,37.86,37.87,37.78,37.81,130500.0,29.0889,29.0966,29.0274,29.0505,130500.0
2013-03-01 11:35:00,37.81,37.81,37.72,37.73,137800.0,29.0505,29.0505,28.9813,28.989,137800.0
2013-03-01 11:40:00,37.73,37.73,37.58,37.61,182500.0,28.989,28.989,28.8738,28.8968,182500.0
2013-03-01 11:45:00,37.61,37.62,37.53,37.55,175800.0,28.8968,28.9045,28.8353,28.8507,175800.0
2013-03-01 11:50:00,37.55,37.68,37.55,37.62,181600.0,28.8507,28.9506,28.8507,28.9045,181600.0
2013-03-01 11:55:00,37.61,37.78,37.61,37.76,101000.0,28.8968,29.0274,28.8968,29.0121,101000.0
2013-03-01 12:00:00,37.75,37.86,37.75,37.83,107900.0,29.0044,29.0889,29.0044,29.0658,107900.0
2013-03-01 12:05:00,37.84,37.89,37.78,37.89,53400.0,29.0735,29.1119,29.0274,29.1119,53400.0
2013-03-01 12:10:00,37.89,37.93,37.85,37.85,93800.0,29.1119,29.1427,29.0812,29.0812,93800.0
2013-03-01 12:15:00,37.85,37.99,37.82,37.98,155200.0,29.0812,29.1888,29.0582,29.1811,155200.0
2013-03-01 12:20:00,37.98,38.01,37.94,37.99,196800.0,29.1811,29.2041,29.1504,29.1888,196800.0
2013-03-01 12:25:00,38.0,38.0,37.89,37.89,152800.0,29.1965,29.1965,29.1119,29.1119,152800.0
2013-03-01 12:30:00,37.9,37.98,37.86,37.86,131600.0,29.1196,29.1811,29.0889,29.0889,131600.0
2013-03-01 12:35:00,37.86,37.95,37.86,37.92,90900.0,29.0889,29.158,29.0889,29.135,90900.0
2013-03-01 12:40:00,37.93,37.94,37.88,37.91,48000.0,29.1427,29.1504,29.1043,29.1273,48000.0
2013-03-01 12:45:00,37.91,37.91,37.89,37.9,40700.0,29.1273,29.1273,29.1119,29.1196,40700.0
2013-03-01 12:50:00,37.9,37.94,37.9,37.91,56100.0,29.1196,29.1504,29.1196,29.1273,56100.0
2013-03-01 12:55:00,37.91,37.98,37.9,37.94,63600.0,29.1273,29.1811,29.1196,29.1504,63600.0
2013-03-01 13:00:00,37.94,37.97,37.91,37.95,47200.0,29.1504,29.1734,29.1273,29.158,47200.0
2013-03-01 13:05:00,37.95,37.96,37.89,37.9,134700.0,29.158,29.1657,29.1119,29.1196,134700.0
2013-03-01 13:10:00,37.9,37.96,37.89,37.91,73300.0,29.1196,29.1657,29.1119,29.1273,73300.0
2013-03-01 13:15:00,37.9,37.97,37.9,37.9,104700.0,29.1196,29.1734,29.1196,29.1196,104700.0
2013-03-01 13:20:00,37.91,37.93,37.86,37.93,83200.0,29.1273,29.1427,29.0889,29.1427,83200.0
2013-03-01 13:25:00,37.93,37.93,37.88,37.89,56500.0,29.1427,29.1427,29.1043,29.1119,56500.0
2013-03-01 13:30:00,37.9,37.92,37.81,37.85,113600.0,29.1196,29.135,29.0505,29.0812,113600.0
2013-03-01 13:35:00,37.84,37.85,37.8,37.84,54000.0,29.0735,29.0812,29.0428,29.0735,54000.0
2013-03-01 13:40:00,37.84,37.88,37.82,37.87,90200.0,29.0735,29.1043,29.0582,29.0966,90200.0
2013-03-01 13:45:00,37.86,37.87,37.79,37.8,78100.0,29.0889,29.0966,29.0351,29.0428,78100.0
2013-03-01 13:50:00,37.79,37.84,37.77,37.84,67600.0,29.0351,29.0735,29.0197,29.0735,67600.0
2013-03-01 13:55:00,37.84,37.91,37.84,37.9,72300.0,29.0735,29.1273,29.0735,29.1196,72300.0
2013-03-01 14:00:00,37.9,37.94,37.89,37.92,90400.0,29.1196,29.1504,29.1119,29.135,90400.0
2013-03-01 14:05:00,37.93,37.95,37.89,37.89,56100.0,29.1427,29.158,29.1119,29.1119,56100.0
2013-03-01 14:10:00,37.89,37.93,37.86,37.91,111500.0,29.1119,29.1427,29.0889,29.1273,111500.0
2013-03-01 14:15:00,37.91,37.94,37.89,37.9,63100.0,29.1273,29.1504,29.1119,29.1196,63100.0
2013-03-01 14:20:00,37.9,37.93,37.82,37.82,66800.0,29.1196,29.1427,29.0582,29.0582,66800.0
2013-03-01 14:25:00,37.82,37.82,37.78,37.8,68200.0,29.0582,29.0582,29.0274,29.0428,68200.0
2013-03-01 14:30:00,37.81,37.85,37.81,37.84,52500.0,29.0505,29.0812,29.0505,29.0735,52500.0
2013-03-01 14:35:00,37.85,37.88,37.8,37.8,63900.0,29.0812,29.1043,29.0428,29.0428,63900.0
2013-03-01 14:40:00,37.79,37.87,37.79,37.86,104200.0,29.0351,29.0966,29.0351,29.0889,104200.0
2013-03-01 14:45:00,37.85,37.86,37.79,37.85,183300.0,29.0812,29.0889,29.0351,29.0812,183300.0
2013-03-01 14:50:00,37.85,37.87,37.82,37.85,120700.0,29.0812,29.0966,29.0582,29.0812,120700.0
2013-03-01 14:55:00,37.85,37.85,37.77,37.84,78700.0,29.0812,29.0812,29.0197,29.0735,78700.0
2013-03-01 15:00:00,37.85,37.87,37.82,37.83,125700.0,29.0812,29.0966,29.0582,29.0658,125700.0
2013-03-01 15:05:00,37.84,37.9,37.83,37.86,135400.0,29.0735,29.1196,29.0658,29.0889,135400.0
2013-03-01 15:10:00,37.86,37.89,37.83,37.86,113000.0,29.0889,29.1119,29.0658,29.0889,113000.0
2013-03-01 15:15:00,37.85,37.88,37.81,37.82,78000.0,29.0812,29.1043,29.0505,29.0582,78000.0
2013-03-01 15:20:00,37.83,37.84,37.75,37.76,95800.0,29.0658,29.0735,29.0044,29.0121,95800.0
2013-03-01 15:25:00,37.76,37.81,37.76,37.79,110600.0,29.0121,29.0505,29.0121,29.0351,110600.0
2013-03-01 15:30:00,37.79,37.84,37.79,37.8,154700.0,29.0351,29.0735,29.0351,29.0428,154700.0
2013-03-01 15:35:00,37.8,37.86,37.79,37.81,146100.0,29.0428,29.0889,29.0351,29.0505,146100.0
2013-03-01 15:40:00,37.81,37.82,37.73,37.73,144500.0,29.0505,29.0582,28.989,28.989,144500.0
2013-03-01 15:45:00,37.74,37.89,37.73,37.89,236100.0,28.9967,29.1119,28.989,29.1119,236100.0
2013-03-01 15:50:00,37.89,37.9,37.75,37.75,362200.0,29.1119,29.1196,29.0044,29.0044,362200.0
2013-03-01 15:55:00,37.75,37.86,37.75,37.86,507000.0,29.0044,29.0889,29.0044,29.0889,507000.0
2013-03-04 09:30:00,37.78,37.79,37.62,37.71,202300.0,29.0274,29.0351,28.9045,28.9736,202300.0
2013-03-04 09:35:00,37.71,37.8,37.67,37.73,177000.0,28.9736,29.0428,28.9429,28.989,177000.0
2013-03-04 09:40:00,37.74,37.83,37.71,37.72,140800.0,28.9967,29.0658,28.9736,28.9813,140800.0
2013-03-04 09:45:00,37.72,37.87,37.69,37.82,155000.0,28.9813,29.0966,28.9583,29.0582,155000.0
2013-03-04 09:50:00,37.8,37.89,37.72,37.86,261400.0,29.0428,29.1119,28.9813,29.0889,261400.0
2013-03-04 09:55:00,37.87,37.93,37.7,37.73,546700.0,29.0966,29.1427,28.966,28.989,546700.0
2013-03-04 10:00:00,37.73,37.8,37.7,37.77,162900.0,28.989,29.0428,28.966,29.0197,162900.0
2013-03-04 10:05:00,37.77,37.79,37.68,37.73,225700.0,29.0197,29.0351,28.9506,28.989,225700.0
2013-03-04 10:10:00,37.73,37.73,37.51,37.54,245200.0,28.989,28.989,28.82,28.843,245200.0
2013-03-04 10:15:00,37.54,37.65,37.54,37.61,159200.0,28.843,28.9275,28.843,28.8968,159200.0
2013-03-04 10:20:00,37.62,37.66,37.54,37.55,154100.0,28.9045,28.9352,28.843,28.8507,154100.0
2013-03-04 10:25:00,37.55,37.64,37.53,37.57,134400.0,28.8507,28.9199,28.8353,28.8661,134400.0
2013-03-04 10:30:00,37.57,37.75,37.56,37.69,127600.0,28.8661,29.0044,28.8584,28.9583,127600.0
2013-03-04 10:35:00,37.7,37.7,37.6,37.67,98700.0,28.966,28.966,28.8891,28.9429,98700.0
2013-03-04 10:40:00,37.69,37.82,37.69,37.77,140400.0,28.9583,29.0582,28.9583,29.0197,140400.0
2013-03-04 10:45:00,37.77,37.83,37.76,37.77,101100.0,29.0197,29.0658,29.0121,29.0197,101100.0
2013-03-04 10:50:00,37.77,37.8,37.69,37.74,117000.0,29.0197,29.0428,28.9583,28.9967,117000.0
2013-03-04 10:55:00,37.75,37.8,37.71,37.78,129100.0,29.0044,29.0428,28.9736,29.0274,129100.0
2013-03-04 11:00:00,37.78,37.8,37.73,37.8,113300.0,29.0274,29.0428,28.989,29.0428,113300.0
2013-03-04 11:05:00,37.8,37.82,37.74,37.81,207100.0,29.0428,29.0582,28.9967,29.0505,207100.0
2013-03-04 11:10:00,37.8,37.88,37.79,37.81,194100.0,29.0428,29.1043,29.0351,29.0505,194100.0
2013-03-04 11:15:00,37.82,37.9,37.78,37.9,107700.0,29.0582,29.1196,29.0274,29.1196,107700.0
2013-03-04 11:20:00,37.9,37.9,37.81,37.85,91900.0,29.1196,29.1196,29.0505,29.0812,91900.0
2013-03-04 11:25:00,37.86,37.89,37.82,37.84,99900.0,29.0889,29.1119,29.0582,29.0735,99900.0
2013-03-04 11:30:00,37.84,37.88,37.78,37.78,91500.0,29.0735,29.1043,29.0274,29.0274,91500.0
2013-03-04 11:35:00,37.79,37.83,37.78,37.82,56700.0,29.0351,29.0658,29.0274,29.0582,56700.0
2013-03-04 11:40:00,37.82,37.86,37.77,37.86,103600.0,29.0582,29.0889,29.0197,29.0889,103600.0
2013-03-04 11:45:00,37.86,37.9,37.85,37.89,52900.0,29.0889,29.1196,29.0812,29.1119,52900.0
2013-03-04 11:50:00,37.89,37.9,37.83,37.84,74000.0,29.1119,29.1196,29.0658,29.0735,74000.0
2013-03-04 11:55:00,37.84,37.89,37.82,37.84,63900.0,29.0735,29.1119,29.0582,29.0735,63900.0
2013-03-04 12:00:00,37.83,37.85,37.81,37.81,58700.0,29.0658,29.0812,29.0505,29.0505,58700.0
2013-03-04 12:05:00,37.81,37.82,37.74,37.74,89800.0,29.0505,29.0582,28.9967,28.9967,89800.0
2013-03-04 12:10:00,37.74,37.77,37.73,37.77,71000.0,28.9967,29.0197,28.989,29.0197,71000.0
2013-03-04 12:15:00,37.77,37.78,37.69,37.76,129800.0,29.0197,29.0274,28.9583,29.0121,129800.0
2013-03-04 12:20:00,37.76,37.76,37.67,37.72,98500.0,29.0121,29.0121,28.9429,28.9813,98500.0
2013-03-04 12:25:00,37.72,37.76,37.7,37.73,107400.0,28.9813,29.0121,28.966,28.989,107400.0
2013-03-04 12:30:00,37.73,37.73,37.63,37.69,192300.0,28.989,28.989,28.9122,28.9583,192300.0
2013-03-04 12:35:00,37.69,37.74,37.67,37.72,56800.0,28.9583,28.9967,28.9429,28.9813,56800.0
2013-03-04 12:40:00,37.72,37.79,37.7,37.76,69700.0,28.9813,29.0351,28.966,29.0121,69700.0
2013-03-04 12:45:00,37.75,37.77,37.74,37.76,33700.0,29.0044,29.0197,28.9967,29.0121,33700.0
2013-03-04 12:50:00,37.75,37.82,37.75,37.8,77400.0,29.0044,29.0582,29.0044,29.0428,77400.0
2013-03-04 12:55:00,37.8,37.85,37.78,37.82,36600.0,29.0428,29.0812,29.0274,29.0582,36600.0
2013-03-04 13:00:00,37.82,37.83,37.79,37.8,77100.0,29.0582,29.0658,29.0351,29.0428,77100.0
2013-03-04 13:05:00,37.81,37.85,37.76,37.8,90300.0,29.0505,29.0812,29.0121,29.0428,90300.0
2013-03-04 13:10:00,37.79,37.85,37.78,37.85,68300.0,29.0351,29.0812,29.0274,29.0812,68300.0
2013-03-04 13:15:00,37.84,37.89,37.84,37.88,78700.0,29.0735,29.1119,29.0735,29.1043,78700.0
2013-03-04 13:20:00,37.88,37.95,37.88,37.94,101800.0,29.1043,29.158,29.1043,29.1504,101800.0
2013-03-04 13:25:00,37.94,37.95,37.9,37.94,79900.0,29.1504,29.158,29.1196,29.1504,79900.0
2013-03-04 13:30:00,37.95,37.98,37.87,37.91,134000.0,29.158,29.1811,29.0966,29.1273,134000.0
2013-03-04 13:35:00,37.92,37.93,37.9,37.91,47200.0,29.135,29.1427,29.1196,29.1273,47200.0
2013-03-04 13:40:00,37.92,37.95,37.89,37.93,68500.0,29.135,29.158,29.1119,29.1427,68500.0
2013-03-04 13:45:00,37.93,37.98,37.93,37.95,94600.0,29.1427,29.1811,29.1427,29.158,94600.0
2013-03-04 13:50:00,37.95,38.0,37.95,37.97,87700.0,29.158,29.1965,29.158,29.1734,87700.0
2013-03-04 13:55:00,37.98,37.99,37.93,37.99,77200.0,29.1811,29.1888,29.1427,29.1888,77200.0
2013-03-04 14:00:00,37.99,38.0,37.93,37.94,63500.0,29.1888,29.1965,29.1427,29.1504,63500.0
2013-03-04 14:05:00,37.93,37.96,37.91,37.94,64700.0,29.1427,29.1657,29.1273,29.1504,64700.0
2013-03-04 14:10:00,37.94,37.95,37.88,37.93,94600.0,29.1504,29.158,29.1043,29.1427,94600.0
2013-03-04 14:15:00,37.93,37.94,37.9,37.91,70800.0,29.1427,29.1504,29.1196,29.1273,70800.0
2013-03-04 14:20:00,37.92,37.95,37.92,37.94,57600.0,29.135,29.158,29.135,29.1504,57600.0
2013-03-04 14:25:00,37.94,38.1,37.94,38.08,194900.0,29.1504,29.2733,29.1504,29.2579,194900.0
2013-03-04 14:30:00,38.08,38.09,38.02,38.06,108700.0,29.2579,29.2656,29.2118,29.2426,108700.0
2013-03-04 14:35:00,38.06,38.11,38.05,38.11,158700.0,29.2426,29.281,29.2349,29.281,158700.0
2013-03-04 14:40:00,38.1,38.15,38.09,38.12,221100.0,29.2733,29.3117,29.2656,29.2887,221100.0
2013-03-04 14:45:00,38.12,38.14,38.09,38.1,126400.0,29.2887,29.304,29.2656,29.2733,126400.0
2013-03-04 14:50:00,38.11,38.15,38.09,38.12,95200.0,29.281,29.3117,29.2656,29.2887,95200.0
2013-03-04 14:55:00,38.12,38.16,38.11,38.13,101700.0,29.2887,29.3194,29.281,29.2963,101700.0
2013-03-04 15:00:00,38.13,38.16,38.1,38.13,264600.0,29.2963,29.3194,29.2733,29.2963,264600.0
2013-03-04 15:05:00,38.13,38.13,38.05,38.05,142400.0,29.2963,29.2963,29.2349,29.2349,142400.0
2013-03-04 15:10:00,38.05,38.07,38.02,38.04,137700.0,29.2349,29.2502,29.2118,29.2272,137700.0
2013-03-04 15:15:00,38.03,38.04,37.99,37.99,108200.0,29.2195,29.2272,29.1888,29.1888,108200.0
2013-03-04 15:20:00,38.0,38.01,37.95,37.98,154800.0,29.1965,29.2041,29.158,29.1811,154800.0
2013-03-04 15:25:00,37.98,38.05,37.97,38.05,151000.0,29.1811,29.2349,29.1734,29.2349,151000.0
2013-03-04 15:30:00,38.04,38.06,38.0,38.06,213900.0,29.2272,29.2426,29.1965,29.2426,213900.0
2013-03-04 15:35:00,38.06,38.07,37.98,37.98,169600.0,29.2426,29.2502,29.1811,29.1811,169600.0
2013-03-04 15:40:00,37.99,38.0,37.9,37.91,250200.0,29.1888,29.1965,29.1196,29.1273,250200.0
2013-03-04 15:45:00,37.92,37.98,37.9,37.98,268700.0,29.135,29.1811,29.1196,29.1811,268700.0
2013-03-04 15:50:00,37.98,38.01,37.95,37.99,249500.0,29.1811,29.2041,29.158,29.1888,249500.0
2013-03-04 15:55:00,37.99,38.08,37.97,38.06,425100.0,29.1888,29.2579,29.1734,29.2426,425100.0
2013-03-05 09:30:00,38.29,38.43,38.27,38.42,352000.0,29.4193,29.5268,29.4039,29.5192,352000.0
2013-03-05 09:35:00,38.42,38.65,38.41,38.57,342000.0,29.5192,29.6959,29.5115,29.6344,342000.0
2013-03-05 09:40:00,38.57,38.62,38.49,38.51,329700.0,29.6344,29.6728,29.5729,29.5883,329700.0
2013-03-05 09:45:00,38.52,38.52,38.4,38.5,241100.0,29.596,29.596,29.5038,29.5806,241100.0
2013-03-05 09:50:00,38.49,38.58,38.46,38.54,154000.0,29.5729,29.6421,29.5499,29.6114,154000.0
2013-03-05 09:55:00,38.54,38.58,38.5,38.56,211700.0,29.6114,29.6421,29.5806,29.6267,211700.0
2013-03-05 10:00:00,38.57,38.71,38.56,38.59,406200.0,29.6344,29.742,29.6267,29.6498,406200.0
2013-03-05 10:05:00,38.58,38.64,38.55,38.62,199600.0,29.6421,29.6882,29.619,29.6728,199600.0
2013-03-05 10:10:00,38.62,38.66,38.56,38.62,153800.0,29.6728,29.7036,29.6267,29.6728,153800.0
2013-03-05 10:15:00,38.63,38.69,38.61,38.66,264200.0,29.6805,29.7266,29.6651,29.7036,264200.0
2013-03-05 10:20:00,38.66,38.7,38.64,38.64,141400.0,29.7036,29.7343,29.6882,29.6882,141400.0
2013-03-05 10:25:00,38.65,38.67,38.62,38.66,166200.0,29.6959,29.7112,29.6728,29.7036,166200.0
2013-03-05 10:30:00,38.66,38.68,38.62,38.65,141400.0,29.7036,29.7189,29.6728,29.6959,141400.0
2013-03-05 10:35:00,38.64,38.7,38.63,38.63,94800.0,29.6882,29.7343,29.6805,29.6805,94800.0
2013-03-05 10:40:00,38.63,38.73,38.62,38.69,174000.0,29.6805,29.7573,29.6728,29.7266,174000.0
2013-03-05 10:45:00,38.7,38.72,38.64,38.66,205100.0,29.7343,29.7496,29.6882,29.7036,205100.0
2013-03-05 10:50:00,38.66,38.68,38.61,38.66,231800.0,29.7036,29.7189,29.6651,29.7036,231800.0
2013-03-05 10:55:00,38.66,38.68,38.63,38.65,95600.0,29.7036,29.7189,29.6805,29.6959,95600.0
2013-03-05 11:00:00,38.65,38.66,38.58,38.58,191100.0,29.6959,29.7036,29.6421,29.6421,191100.0
2013-03-05 11:05:00,38.59,38.62,38.53,38.61,191800.0,29.6498,29.6728,29.6037,29.6651,191800.0
2013-03-05 11:10:00,38.6,38.78,38.6,38.75,300800.0,29.6575,29.7957,29.6575,29.7727,300800.0
2013-03-05 11:15:00,38.76,38.77,38.68,38.76,125000.0,29.7804,29.7881,29.7189,29.7804,125000.0
2013-03-05 11:20:00,38.76,38.79,38.72,38.79,141200.0,29.7804,29.8034,29.7496,29.8034,141200.0
2013-03-05 11:25:00,38.79,38.83,38.7,38.7,193800.0,29.8034,29.8342,29.7343,29.7343,193800.0
2013-03-05 11:30:00,38.7,38.78,38.7,38.73,128900.0,29.7343,29.7957,29.7343,29.7573,128900.0
2013-03-05 11:35:00,38.73,38.73,38.66,38.71,88900.0,29.7573,29.7573,29.7036,29.742,88900.0
2013-03-05 11:40:00,38.7,38.78,38.7,38.76,200900.0,29.7343,29.7957,29.7343,29.7804,200900.0
2013-03-05 11:45:00,38.77,38.84,38.77,38.82,119300.0,29.7881,29.8418,29.7881,29.8265,119300.0
2013-03-05 11:50:00,38.83,38.83,38.77,38.8,93500.0,29.8342,29.8342,29.7881,29.8111,93500.0
2013-03-05 11:55:00,38.8,38.81,38.77,38.8,137400.0,29.8111,29.8188,29.7881,29.8111,137400.0
2013-03-05 12:00:00,38.8,38.82,38.78,38.8,103900.0,29.8111,29.8265,29.7957,29.8111,103900.0
2013-03-05 12:05:00,38.8,38.83,38.79,38.82,109100.0,29.8111,29.8342,29.8034,29.8265,109100.0
2013-03-05 12:10:00,38.82,38.83,38.79,38.79,125300.0,29.8265,29.8342,29.8034,29.8034,125300.0
2013-03-05 12:15:00,38.79,38.8,38.71,38.71,80200.0,29.8034,29.8111,29.742,29.742,80200.0
2013-03-05 12:20:00,38.71,38.73,38.68,38.69,82200.0,29.742,29.7573,29.7189,29.7266,82200.0
2013-03-05 12:25:00,38.7,38.7,38.65,38.66,105400.0,29.7343,29.7343,29.6959,29.7036,105400.0
2013-03-05 12:30:00,38.65,38.69,38.65,38.65,122800.0,29.6959,29.7266,29.6959,29.6959,122800.0
2013-03-05 12:35:00,38.65,38.67,38.63,38.64,154800.0,29.6959,29.7112,29.6805,29.6882,154800.0
2013-03-05 12:40:00,38.64,38.65,38.61,38.61,153800.0,29.6882,29.6959,29.6651,29.6651,153800.0
2013-03-05 12:45:00,38.61,38.75,38.61,38.74,115400.0,29.6651,29.7727,29.6651,29.765,115400.0
2013-03-05 12:50:00,38.75,38.79,38.75,38.75,147500.0,29.7727,29.8034,29.7727,29.7727,147500.0
2013-03-05 12:55:00,38.76,38.8,38.75,38.78,106100.0,29.7804,29.8111,29.7727,29.7957,106100.0
2013-03-05 13:00:00,38.78,38.84,38.76,38.8,156400.0,29.7957,29.8418,29.7804,29.8111,156400.0
2013-03-05 13:05:00,38.8,38.8,38.76,38.76,45100.0,29.8111,29.8111,29.7804,29.7804,45100.0
2013-03-05 13:10:00,38.76,38.8,38.75,38.79,60400.0,29.7804,29.8111,29.7727,29.8034,60400.0
2013-03-05 13:15:00,38.8,38.85,38.79,38.83,122900.0,29.8111,29.8495,29.8034,29.8342,122900.0
2013-03-05 13:20:00,38.84,38.84,38.77,38.8,130400.0,29.8418,29.8418,29.7881,29.8111,130400.0
2013-03-05 13:25:00,38.79,38.82,38.76,38.8,50700.0,29.8034,29.8265,29.7804,29.8111,50700.0
2013-03-05 13:30:00,38.79,38.88,38.78,38.86,207200.0,29.8034,29.8726,29.7957,29.8572,207200.0
2013-03-05 13:35:00,38.86,38.87,38.8,38.86,125000.0,29.8572,29.8649,29.8111,29.8572,125000.0
2013-03-05 13:40:00,38.86,38.9,38.79,38.8,208400.0,29.8572,29.8879,29.8034,29.8111,208400.0
2013-03-05 13:45:00,38.81,38.85,38.8,38.8,133900.0,29.8188,29.8495,29.8111,29.8111,133900.0
2013-03-05 13:50:00,38.8,38.81,38.71,38.75,118700.0,29.8111,29.8188,29.742,29.7727,118700.0
2013-03-05 13:55:00,38.76,38.76,38.73,38.75,125800.0,29.7804,29.7804,29.7573,29.7727,125800.0
2013-03-05 14:00:00,38.74,38.76,38.66,38.67,263700.0,29.765,29.7804,29.7036,29.7112,263700.0
2013-03-05 14:05:00,38.68,38.7,38.63,38.67,134000.0,29.7189,29.7343,29.6805,29.7112,134000.0
2013-03-05 14:10:00,38.67,38.67,38.64,38.65,179500.0,29.7112,29.7112,29.6882,29.6959,179500.0
2013-03-05 14:15:00,38.65,38.65,38.6,38.61,140000.0,29.6959,29.6959,29.6575,29.6651,140000.0
2013-03-05 14:20:00,38.61,38.61,38.58,38.59,188400.0,29.6651,29.6651,29.6421,29.6498,188400.0
2013-03-05 14:25:00,38.59,38.59,38.47,38.47,182000.0,29.6498,29.6498,29.5576,29.5576,182000.0
2013-03-05 14:30:00,38.47,38.55,38.47,38.52,178200.0,29.5576,29.619,29.5576,29.596,178200.0
2013-03-05 14:35:00,38.52,38.53,38.51,38.52,132300.0,29.596,29.6037,29.5883,29.596,132300.0
2013-03-05 14:40:00,38.53,38.53,38.51,38.52,114800.0,29.6037,29.6037,29.5883,29.596,114800.0
2013-03-05 14:45:00,38.53,38.54,38.45,38.52,2221000.0,29.6037,29.6114,29.5422,29.596,2221000.0
2013-03-05 14:50:00,38.52,38.53,38.46,38.51,245800.0,29.596,29.6037,29.5499,29.5883,245800.0
2013-03-05 14:55:00,38.52,38.53,38.45,38.51,337100.0,29.596,29.6037,29.5422,29.5883,337100.0
2013-03-05 15:00:00,38.51,38.52,38.44,38.48,298400.0,29.5883,29.596,29.5345,29.5653,298400.0
2013-03-05 15:05:00,38.48,38.52,38.45,38.52,193800.0,29.5653,29.596,29.5422,29.596,193800.0
2013-03-05 15:10:00,38.51,38.51,38.47,38.5,123600.0,29.5883,29.5883,29.5576,29.5806,123600.0
2013-03-05 15:15:00,38.5,38.52,38.48,38.49,146000.0,29.5806,29.596,29.5653,29.5729,146000.0
2013-03-05 15:20:00,38.48,38.49,38.4,38.43,165000.0,29.5653,29.5729,29.5038,29.5268,165000.0
2013-03-05 15:25:00,38.43,38.46,38.37,38.39,282900.0,29.5268,29.5499,29.4807,29.4961,282900.0
2013-03-05 15:30:00,38.39,38.47,38.38,38.42,311600.0,29.4961,29.5576,29.4884,29.5192,311600.0
2013-03-05 15:35:00,38.41,38.46,38.39,38.39,269700.0,29.5115,29.5499,29.4961,29.4961,269700.0
2013-03-05 15:40:00,38.4,38.45,38.39,38.41,308200.0,29.5038,29.5422,29.4961,29.5115,308200.0
2013-03-05 15:45:00,38.41,38.42,38.29,38.3,482700.0,29.5115,29.5192,29.4193,29.427,482700.0
2013-03-05 15:50:00,38.3,38.35,38.25,38.27,415000.0,29.427,29.4654,29.3885,29.4039,415000.0
2013-03-05 15:55:00,38.27,38.34,38.21,38.26,952500.0,29.4039,29.4577,29.3578,29.3962,952500.0
2013-03-06 09:30:00,38.6,38.64,38.46,38.5,521300.0,29.6575,29.6882,29.5499,29.5806,521300.0
2013-03-06 09:35:00,38.49,38.63,38.48,38.51,377800.0,29.5729,29.6805,29.5653,29.5883,377800.0
2013-03-06 09:40:00,38.5,38.55,38.37,38.39,259600.0,29.5806,29.619,29.4807,29.4961,259600.0
2013-03-06 09:45:00,38.38,38.48,38.37,38.44,404600.0,29.4884,29.5653,29.4807,29.5345,404600.0
2013-03-06 09:50:00,38.44,38.52,38.41,38.52,166500.0,29.5345,29.596,29.5115,29.596,166500.0
2013-03-06 09:55:00,38.51,38.53,38.47,38.5,248900.0,29.5883,29.6037,29.5576,29.5806,248900.0
2013-03-06 10:00:00,38.49,38.56,38.45,38.52,381200.0,29.5729,29.6267,29.5422,29.596,381200.0
2013-03-06 10:05:00,38.53,38.56,38.5,38.52,363800.0,29.6037,29.6267,29.5806,29.596,363800.0
2013-03-06 10:10:00,38.52,38.53,38.48,38.48,99900.0,29.596,29.6037,29.5653,29.5653,99900.0
2013-03-06 10:15:00,38.48,38.54,38.47,38.51,234900.0,29.5653,29.6114,29.5576,29.5883,234900.0
2013-03-06 10:20:00,38.5,38.53,38.41,38.43,365600.0,29.5806,29.6037,29.5115,29.5268,365600.0
2013-03-06 10:25:00,38.43,38.43,38.38,38.42,243500.0,29.5268,29.5268,29.4884,29.5192,243500.0
2013-03-06 10:30:00,38.41,38.41,38.25,38.31,248400.0,29.5115,29.5115,29.3885,29.4346,248400.0
2013-03-06 10:35:00,38.3,38.36,38.26,38.34,248500.0,29.427,29.4731,29.3962,29.4577,248500.0
2013-03-06 10:40:00,38.33,38.4,38.3,38.38,110600.0,29.45,29.5038,29.427,29.4884,110600.0
2013-03-06 10:45:00,38.37,38.41,38.32,38.34,161700.0,29.4807,29.5115,29.4423,29.4577,161700.0
2013-03-06 10:50:00,38.34,38.36,38.29,38.33,133300.0,29.4577,29.4731,29.4193,29.45,133300.0
2013-03-06 10:55:00,38.33,38.33,38.25,38.28,141500.0,29.45,29.45,29.3885,29.4116,141500.0
2013-03-06 11:00:00,38.28,38.36,38.27,38.3,138800.0,29.4116,29.4731,29.4039,29.427,138800.0
2013-03-06 11:05:00,38.3,38.32,38.26,38.27,121800.0,29.427,29.4423,29.3962,29.4039,121800.0
2013-03-06 11:10:00,38.28,38.32,38.27,38.3,87900.0,29.4116,29.4423,29.4039,29.427,87900.0
2013-03-06 11:15:00,38.3,38.35,38.27,38.34,98800.0,29.427,29.4654,29.4039,29.4577,98800.0
2013-03-06 11:20:00,38.34,38.35,38.33,38.35,128200.0,29.4577,29.4654,29.45,29.4654,128200.0
2013-03-06 11:25:00,38.34,38.37,38.33,38.35,140700.0,29.4577,29.4807,29.45,29.4654,140700.0
2013-03-06 11:30:00,38.35,38.4,38.34,38.36,83100.0,29.4654,29.5038,29.4577,29.4731,83100.0
2013-03-06 11:35:00,38.36,38.42,38.36,38.41,195400.0,29.4731,29.5192,29.4731,29.5115,195400.0
2013-03-06 11:40:00,38.41,38.43,38.38,38.4,114200.0,29.5115,29.5268,29.4884,29.5038,114200.0
2013-03-06 11:45:00,38.4,38.41,38.38,38.4,187300.0,29.5038,29.5115,29.4884,29.5038,187300.0
2013-03-06 11:50:00,38.4,38.43,38.34,38.39,107500.0,29.5038,29.5268,29.4577,29.4961,107500.0
2013-03-06 11:55:00,38.39,38.4,38.38,38.38,41600.0,29.4961,29.5038,29.4884,29.4884,41600.0
2013-03-06 12:00:00,38.38,38.4,38.34,38.37,127400.0,29.4884,29.5038,29.4577,29.4807,127400.0
2013-03-06 12:05:00,38.38,38.41,38.33,38.34,279800.0,29.4884,29.5115,29.45,29.4577,279800.0
2013-03-06 12:10:00,38.33,38.4,38.32,38.4,101700.0,29.45,29.5038,29.4423,29.5038,101700.0
2013-03-06 12:15:00,38.4,38.45,38.39,38.45,82600.0,29.5038,29.5422,29.4961,29.5422,82600.0
2013-03-06 12:20:00,38.45,38.48,38.42,38.48,61300.0,29.5422,29.5653,29.5192,29.5653,61300.0
2013-03-06 12:25:00,38.47,38.48,38.4,38.42,116200.0,29.5576,29.5653,29.5038,29.5192,116200.0
2013-03-06 12:30:00,38.42,38.44,38.4,38.43,58300.0,29.5192,29.5345,29.5038,29.5268,58300.0
2013-03-06 12:35:00,38.43,38.52,38.43,38.49,97500.0,29.5268,29.596,29.5268,29.5729,97500.0
2013-03-06 12:40:00,38.49,38.6,38.48,38.59,158300.0,29.5729,29.6575,29.5653,29.6498,158300.0
2013-03-06 12:45:00,38.58,38.63,38.54,38.63,186800.0,29.6421,29.6805,29.6114,29.6805,186800.0
2013-03-06 12:50:00,38.61,38.65,38.54,38.56,190500.0,29.6651,29.6959,29.6114,29.6267,190500.0
2013-03-06 12:55:00,38.55,38.55,38.48,38.5,91200.0,29.619,29.619,29.5653,29.5806,91200.0
2013-03-06 13:00:00,38.5,38.56,38.5,38.55,109000.0,29.5806,29.6267,29.5806,29.619,109000.0
2013-03-06 13:05:00,38.55,38.56,38.54,38.56,41700.0,29.619,29.6267,29.6114,29.6267,41700.0
2013-03-06 13:10:00,38.56,38.59,38.53,38.58,94900.0,29.6267,29.6498,29.6037,29.6421,94900.0
2013-03-06 13:15:00,38.58,38.63,38.57,38.63,112700.0,29.6421,29.6805,29.6344,29.6805,112700.0
2013-03-06 13:20:00,38.62,38.63,38.55,38.57,74100.0,29.6728,29.6805,29.619,29.6344,74100.0
2013-03-06 13:25:00,38.57,38.61,38.54,38.58,96200.0,29.6344,29.6651,29.6114,29.6421,96200.0
2013-03-06 13:30:00,38.58,38.58,38.54,38.55,82000.0,29.6421,29.6421,29.6114,29.619,82000.0
2013-03-06 13:35:00,38.55,38.59,38.54,38.59,72000.0,29.619,29.6498,29.6114,29.6498,72000.0
2013-03-06 13:40:00,38.59,38.64,38.56,38.62,101600.0,29.6498,29.6882,29.6267,29.6728,101600.0
2013-03-06 13:45:00,38.61,38.63,38.6,38.63,69100.0,29.6651,29.6805,29.6575,29.6805,69100.0
2013-03-06 13:50:00,38.63,38.63,38.6,38.6,115500.0,29.6805,29.6805,29.6575,29.6575,115500.0
2013-03-06 13:55:00,38.61,38.64,38.61,38.64,89500.0,29.6651,29.6882,29.6651,29.6882,89500.0
2013-03-06 14:00:00,38.63,38.66,38.62,38.64,162000.0,29.6805,29.7036,29.6728,29.6882,162000.0
2013-03-06 14:05:00,38.64,38.68,38.62,38.65,119000.0,29.6882,29.7189,29.6728,29.6959,119000.0
2013-03-06 14:10:00,38.66,38.67,38.63,38.64,201400.0,29.7036,29.7112,29.6805,29.6882,201400.0
2013-03-06 14:15:00,38.64,38.68,38.63,38.65,198600.0,29.6882,29.7189,29.6805,29.6959,198600.0
2013-03-06 14:20:00,38.65,38.7,38.65,38.66,123100.0,29.6959,29.7343,29.6959,29.7036,123100.0
2013-03-06 14:25:00,38.66,38.66,38.62,38.62,92300.0,29.7036,29.7036,29.6728,29.6728,92300.0
2013-03-06 14:30:00,38.63,38.66,38.62,38.64,157700.0,29.6805,29.7036,29.6728,29.6882,157700.0
2013-03-06 14:35:00,38.64,38.65,38.61,38.61,157100.0,29.6882,29.6959,29.6651,29.6651,157100.0
2013-03-06 14:40:00,38.61,38.62,38.58,38.62,161100.0,29.6651,29.6728,29.6421,29.6728,161100.0
2013-03-06 14:45:00,38.62,38.72,38.61,38.67,253000.0,29.6728,29.7496,29.6651,29.7112,253000.0
2013-03-06 14:50:00,38.68,38.7,38.59,38.63,148300.0,29.7189,29.7343,29.6498,29.6805,148300.0
2013-03-06 14:55:00,38.62,38.64,38.6,38.64,138400.0,29.6728,29.6882,29.6575,29.6882,138400.0
2013-03-06 15:00:00,38.64,38.67,38.59,38.62,178600.0,29.6882,29.7112,29.6498,29.6728,178600.0
2013-03-06 15:05:00,38.63,38.64,38.59,38.6,239800.0,29.6805,29.6882,29.6498,29.6575,239800.0
2013-03-06 15:10:00,38.61,38.62,38.54,38.54,230800.0,29.6651,29.6728,29.6114,29.6114,230800.0
2013-03-06 15:15:00,38.54,38.6,38.52,38.53,148300.0,29.6114,29.6575,29.596,29.6037,148300.0
2013-03-06 15:20:00,38.54,38.58,38.5,38.57,123000.0,29.6114,29.6421,29.5806,29.6344,123000.0
2013-03-06 15:25:00,38.58,38.6,38.55,38.57,200200.0,29.6421,29.6575,29.619,29.6344,200200.0
2013-03-06 15:30:00,38.58,38.58,38.45,38.51,217600.0,29.6421,29.6421,29.5422,29.5883,217600.0
2013-03-06 15:35:00,38.52,38.52,38.43,38.44,183200.0,29.596,29.596,29.5268,29.5345,183200.0
2013-03-06 15:40:00,38.44,38.5,38.42,38.45,192900.0,29.5345,29.5806,29.5192,29.5422,192900.0
2013-03-06 15:45:00,38.46,38.5,38.45,38.47,236700.0,29.5499,29.5806,29.5422,29.5576,236700.0
2013-03-06 15:50:00,38.46,38.5,38.46,38.5,334200.0,29.5499,29.5806,29.5499,29.5806,334200.0
2013-03-06 15:55:00,38.49,38.5,38.41,38.45,506200.0,29.5729,29.5806,29.5115,29.5422,506200.0
2013-03-07 09:30:00,38.61,38.93,38.6,38.91,423200.0,29.6651,29.911,29.6575,29.8956,423200.0
2013-03-07 09:35:00,38.9,38.95,38.84,38.9,345600.0,29.8879,29.9264,29.8418,29.8879,345600.0
2013-03-07 09:40:00,38.9,39.18,38.9,39.18,633200.0,29.8879,30.1031,29.8879,30.1031,633200.0
2013-03-07 09:45:00,39.18,39.28,38.98,39.09,591000.0,30.1031,30.1799,29.9494,30.0339,591000.0
2013-03-07 09:50:00,39.1,39.13,38.98,39.06,476700.0,30.0416,30.0647,29.9494,30.0109,476700.0
2013-03-07 09:55:00,39.05,39.26,39.05,39.26,347100.0,30.0032,30.1645,30.0032,30.1645,347100.0
2013-03-07 10:00:00,39.26,39.36,39.17,39.23,506300.0,30.1645,30.2414,30.0954,30.1415,506300.0
2013-03-07 10:05:00,39.23,39.25,39.12,39.14,344700.0,30.1415,30.1569,30.057,30.0723,344700.0
2013-03-07 10:10:00,39.14,39.21,39.1,39.15,244200.0,30.0723,30.1261,30.0416,30.08,244200.0
2013-03-07 10:15:00,39.15,39.27,39.15,39.21,214400.0,30.08,30.1722,30.08,30.1261,214400.0
2013-03-07 10:20:00,39.21,39.26,39.13,39.18,203500.0,30.1261,30.1645,30.0647,30.1031,203500.0
2013-03-07 10:25:00,39.19,39.25,39.19,39.25,166700.0,30.1108,30.1569,30.1108,30.1569,166700.0
2013-03-07 10:30:00,39.25,39.29,39.2,39.21,337900.0,30.1569,30.1876,30.1184,30.1261,337900.0
2013-03-07 10:35:00,39.2,39.23,39.14,39.14,130600.0,30.1184,30.1415,30.0723,30.0723,130600.0
2013-03-07 10:40:00,39.15,39.19,39.11,39.18,153000.0,30.08,30.1108,30.0493,30.1031,153000.0
2013-03-07 10:45:00,39.18,39.19,39.14,39.16,106200.0,30.1031,30.1108,30.0723,30.0877,106200.0
2013-03-07 10:50:00,39.16,39.17,38.97,38.97,402200.0,30.0877,30.0954,29.9417,29.9417,402200.0
2013-03-07 10:55:00,38.97,39.03,38.96,38.99,245200.0,29.9417,29.9878,29.934,29.9571,245200.0
2013-03-07 11:00:00,38.98,39.04,38.98,39.01,176400.0,29.9494,29.9955,29.9494,29.9725,176400.0
2013-03-07 11:05:00,39.01,39.04,38.99,39.02,173000.0,29.9725,29.9955,29.9571,29.9801,173000.0
2013-03-07 11:10:00,39.03,39.05,39.0,39.05,171300.0,29.9878,30.0032,29.9648,30.0032,171300.0
2013-03-07 11:15:00,39.05,39.1,39.04,39.05,220400.0,30.0032,30.0416,29.9955,30.0032,220400.0
2013-03-07 11:20:00,39.05,39.09,38.98,38.99,193600.0,30.0032,30.0339,29.9494,29.9571,193600.0
2013-03-07 11:25:00,38.98,39.02,38.98,39.02,275000.0,29.9494,29.9801,29.9494,29.9801,275000.0
2013-03-07 11:30:00,39.01,39.05,39.0,39.05,69200.0,29.9725,30.0032,29.9648,30.0032,69200.0
2013-03-07 11:35:00,39.05,39.09,39.02,39.07,57700.0,30.0032,30.0339,29.9801,30.0186,57700.0
2013-03-07 11:40:00,39.07,39.08,39.02,39.04,62100.0,30.0186,30.0262,29.9801,29.9955,62100.0
2013-03-07 11:45:00,39.04,39.07,39.02,39.04,93700.0,29.9955,30.0186,29.9801,29.9955,93700.0
2013-03-07 11:50:00,39.04,39.09,39.03,39.08,86100.0,29.9955,30.0339,29.9878,30.0262,86100.0
2013-03-07 11:55:00,39.09,39.11,39.03,39.06,131900.0,30.0339,30.0493,29.9878,30.0109,131900.0
2013-03-07 12:00:00,39.07,39.11,39.07,39.1,63300.0,30.0186,30.0493,30.0186,30.0416,63300.0
2013-03-07 12:05:00,39.09,39.13,39.09,39.1,132400.0,30.0339,30.0647,30.0339,30.0416,132400.0
2013-03-07 12:10:00,39.1,39.12,39.06,39.09,48700.0,30.0416,30.057,30.0109,30.0339,48700.0
2013-03-07 12:15:00,39.09,39.1,39.05,39.07,47200.0,30.0339,30.0416,30.0032,30.0186,47200.0
2013-03-07 12:20:00,39.07,39.09,39.06,39.08,49400.0,30.0186,30.0339,30.0109,30.0262,49400.0
2013-03-07 12:25:00,39.08,39.08,39.04,39.05,107300.0,30.0262,30.0262,29.9955,30.0032,107300.0
2013-03-07 12:30:00,39.04,39.09,39.04,39.07,128300.0,29.9955,30.0339,29.9955,30.0186,128300.0
2013-03-07 12:35:00,39.06,39.07,39.01,39.02,93100.0,30.0109,30.0186,29.9725,29.9801,93100.0
2013-03-07 12:40:00,39.02,39.05,38.98,39.03,203500.0,29.9801,30.0032,29.9494,29.9878,203500.0
2013-03-07 12:45:00,39.03,39.09,39.01,39.04,121300.0,29.9878,30.0339,29.9725,29.9955,121300.0
2013-03-07 12:50:00,39.05,39.07,39.02,39.04,65200.0,30.0032,30.0186,29.9801,29.9955,65200.0
2013-03-07 12:55:00,39.04,39.09,39.03,39.06,54000.0,29.9955,30.0339,29.9878,30.0109,54000.0
2013-03-07 13:00:00,39.07,39.09,39.03,39.09,54100.0,30.0186,30.0339,29.9878,30.0339,54100.0
2013-03-07 13:05:00,39.09,39.1,39.05,39.07,112300.0,30.0339,30.0416,30.0032,30.0186,112300.0
2013-03-07 13:10:00,39.06,39.07,39.02,39.05,116800.0,30.0109,30.0186,29.9801,30.0032,116800.0
2013-03-07 13:15:00,39.05,39.1,39.05,39.07,74300.0,30.0032,30.0416,30.0032,30.0186,74300.0
2013-03-07 13:20:00,39.06,39.08,39.04,39.05,67600.0,30.0109,30.0262,29.9955,30.0032,67600.0
2013-03-07 13:25:00,39.05,39.08,39.02,39.07,108600.0,30.0032,30.0262,29.9801,30.0186,108600.0
2013-03-07 13:30:00,39.06,39.07,39.0,39.02,77200.0,30.0109,30.0186,29.9648,29.9801,77200.0
2013-03-07 13:35:00,39.01,39.05,39.01,39.02,108200.0,29.9725,30.0032,29.9725,29.9801,108200.0
2013-03-07 13:40:00,39.02,39.04,38.99,39.01,108000.0,29.9801,29.9955,29.9571,29.9725,108000.0
2013-03-07 13:45:00,39.0,39.04,38.99,39.02,97700.0,29.9648,29.9955,29.9571,29.9801,97700.0
2013-03-07 13:50:00,39.03,39.04,39.0,39.01,69800.0,29.9878,29.9955,29.9648,29.9725,69800.0
2013-03-07 13:55:00,39.01,39.03,38.98,39.01,105300.0,29.9725,29.9878,29.9494,29.9725,105300.0
2013-03-07 14:00:00,39.02,39.02,38.96,38.98,218300.0,29.9801,29.9801,29.934,29.9494,218300.0
2013-03-07 14:05:00,38.98,38.98,38.91,38.96,185900.0,29.9494,29.9494,29.8956,29.934,185900.0
2013-03-07 14:10:00,38.95,38.96,38.92,38.95,151300.0,29.9264,29.934,29.9033,29.9264,151300.0
2013-03-07 14:15:00,38.95,38.97,38.9,38.92,197400.0,29.9264,29.9417,29.8879,29.9033,197400.0
2013-03-07 14:20:00,38.92,38.93,38.89,38.91,143300.0,29.9033,29.911,29.8803,29.8956,143300.0
2013-03-07 14:25:00,38.9,38.99,38.86,38.99,253300.0,29.8879,29.9571,29.8572,29.9571,253300.0
2013-03-07 14:30:00,39.0,39.06,38.99,39.04,126300.0,29.9648,30.0109,29.9571,29.9955,126300.0
2013-03-07 14:35:00,39.04,39.05,38.98,39.0,180000.0,29.9955,30.0032,29.9494,29.9648,180000.0
2013-03-07 14:40:00,39.0,39.0,38.91,38.96,110700.0,29.9648,29.9648,29.8956,29.934,110700.0
2013-03-07 14:45:00,38.95,38.98,38.88,38.98,405100.0,29.9264,29.9494,29.8726,29.9494,405100.0
2013-03-07 14:50:00,38.98,38.98,38.87,38.89,113300.0,29.9494,29.9494,29.8649,29.8803,113300.0
2013-03-07 14:55:00,38.88,38.93,38.84,38.84,172600.0,29.8726,29.911,29.8418,29.8418,172600.0
2013-03-07 15:00:00,38.84,38.88,38.84,38.87,141600.0,29.8418,29.8726,29.8418,29.8649,141600.0
2013-03-07 15:05:00,38.88,38.95,38.87,38.91,188500.0,29.8726,29.9264,29.8649,29.8956,188500.0
2013-03-07 15:10:00,38.92,38.96,38.9,38.95,151800.0,29.9033,29.934,29.8879,29.9264,151800.0
2013-03-07 15:15:00,38.95,38.99,38.92,38.99,143100.0,29.9264,29.9571,29.9033,29.9571,143100.0
2013-03-07 15:20:00,38.99,39.0,38.95,38.98,106600.0,29.9571,29.9648,29.9264,29.9494,106600.0
2013-03-07 15:25:00,38.98,39.0,38.97,38.97,113500.0,29.9494,29.9648,29.9417,29.9417,113500.0
2013-03-07 15:30:00,38.97,39.04,38.97,39.02,347400.0,29.9417,29.9955,29.9417,29.9801,347400.0
2013-03-07 15:35:00,39.03,39.05,39.02,39.03,211600.0,29.9878,30.0032,29.9801,29.9878,211600.0
2013-03-07 15:40:00,39.04,39.05,38.99,39.0,296000.0,29.9955,30.0032,29.9571,29.9648,296000.0
2013-03-07 15:45:00,39.01,39.06,39.0,39.06,288700.0,29.9725,30.0109,29.9648,30.0109,288700.0
2013-03-07 15:50:00,39.06,39.08,39.04,39.05,348900.0,30.0109,30.0262,29.9955,30.0032,348900.0
2013-03-07 15:55:00,39.05,39.07,39.02,39.02,612200.0,30.0032,30.0186,29.9801,29.9801,612200.0
2013-03-08 09:30:00,39.28,39.45,39.23,39.45,474200.0,30.1799,30.3105,30.1415,30.3105,474200.0
2013-03-08 09:35:00,39.44,39.59,39.4,39.54,745500.0,30.3028,30.4181,30.2721,30.3797,745500.0
2013-03-08 09:40:00,39.53,39.53,39.4,39.44,366600.0,30.372,30.372,30.2721,30.3028,366600.0
2013-03-08 09:45:00,39.44,39.44,39.19,39.33,416900.0,30.3028,30.3028,30.1108,30.2183,416900.0
2013-03-08 09:50:00,39.33,39.34,39.15,39.29,468600.0,30.2183,30.226,30.08,30.1876,468600.0
2013-03-08 09:55:00,39.27,39.37,39.2,39.3,265400.0,30.1722,30.2491,30.1184,30.1953,265400.0
2013-03-08 10:00:00,39.3,39.34,39.2,39.33,337900.0,30.1953,30.226,30.1184,30.2183,337900.0
2013-03-08 10:05:00,39.34,39.39,39.23,39.38,634300.0,30.226,30.2644,30.1415,30.2567,634300.0
2013-03-08 10:10:00,39.38,39.38,39.3,39.36,410600.0,30.2567,30.2567,30.1953,30.2414,410600.0
2013-03-08 10:15:00,39.37,39.37,39.23,39.32,229800.0,30.2491,30.2491,30.1415,30.2106,229800.0
2013-03-08 10:20:00,39.32,39.4,39.28,39.38,415200.0,30.2106,30.2721,30.1799,30.2567,415200.0
2013-03-08 10:25:00,39.37,39.44,39.34,39.39,194900.0,30.2491,30.3028,30.226,30.2644,194900.0
2013-03-08 10:30:00,39.38,39.41,39.33,39.33,517600.0,30.2567,30.2798,30.2183,30.2183,517600.0
2013-03-08 10:35:00,39.33,39.38,39.3,39.36,154700.0,30.2183,30.2567,30.1953,30.2414,154700.0
2013-03-08 10:40:00,39.37,39.43,39.35,39.35,171400.0,30.2491,30.2952,30.2337,30.2337,171400.0
2013-03-08 10:45:00,39.35,39.35,39.23,39.29,178100.0,30.2337,30.2337,30.1415,30.1876,178100.0
2013-03-08 10:50:00,39.29,39.35,39.29,39.33,166400.0,30.1876,30.2337,30.1876,30.2183,166400.0
2013-03-08 10:55:00,39.33,39.38,39.32,39.36,166200.0,30.2183,30.2567,30.2106,30.2414,166200.0
2013-03-08 11:00:00,39.36,39.36,39.31,39.33,201300.0,30.2414,30.2414,30.203,30.2183,201300.0
2013-03-08 11:05:00,39.33,39.39,39.32,39.38,134700.0,30.2183,30.2644,30.2106,30.2567,134700.0
2013-03-08 11:10:00,39.38,39.4,39.36,39.39,181700.0,30.2567,30.2721,30.2414,30.2644,181700.0
2013-03-08 11:15:00,39.39,39.41,39.37,39.38,124300.0,30.2644,30.2798,30.2491,30.2567,124300.0
2013-03-08 11:20:00,39.39,39.41,39.37,39.4,87100.0,30.2644,30.2798,30.2491,30.2721,87100.0
2013-03-08 11:25:00,39.41,39.48,39.41,39.47,165800.0,30.2798,30.3336,30.2798,30.3259,165800.0
2013-03-08 11:30:00,39.48,39.5,39.47,39.48,141300.0,30.3336,30.3489,30.3259,30.3336,141300.0
2013-03-08 11:35:00,39.48,39.5,39.47,39.47,100600.0,30.3336,30.3489,30.3259,30.3259,100600.0
2013-03-08 11:40:00,39.48,39.53,39.47,39.51,185200.0,30.3336,30.372,30.3259,30.3566,185200.0
2013-03-08 11:45:00,39.51,39.52,39.46,39.48,95900.0,30.3566,30.3643,30.3182,30.3336,95900.0
2013-03-08 11:50:00,39.48,39.52,39.47,39.5,205900.0,30.3336,30.3643,30.3259,30.3489,205900.0
2013-03-08 11:55:00,39.5,39.53,39.49,39.52,111200.0,30.3489,30.372,30.3413,30.3643,111200.0
2013-03-08 12:00:00,39.52,39.52,39.49,39.51,69700.0,30.3643,30.3643,30.3413,30.3566,69700.0
2013-03-08 12:05:00,39.51,39.52,39.49,39.5,134500.0,30.3566,30.3643,30.3413,30.3489,134500.0
2013-03-08 12:10:00,39.49,39.5,39.37,39.43,156300.0,30.3413,30.3489,30.2491,30.2952,156300.0
2013-03-08 12:15:00,39.44,39.47,39.42,39.45,117600.0,30.3028,30.3259,30.2875,30.3105,117600.0
2013-03-08 12:20:00,39.45,39.49,39.43,39.47,91000.0,30.3105,30.3413,30.2952,30.3259,91000.0
2013-03-08 12:25:00,39.47,39.5,39.47,39.5,113100.0,30.3259,30.3489,30.3259,30.3489,113100.0
2013-03-08 12:30:00,39.5,39.5,39.47,39.49,203200.0,30.3489,30.3489,30.3259,30.3413,203200.0
2013-03-08 12:35:00,39.48,39.53,39.48,39.53,205900.0,30.3336,30.372,30.3336,30.372,205900.0
2013-03-08 12:40:00,39.53,39.55,39.52,39.55,168900.0,30.372,30.3874,30.3643,30.3874,168900.0
2013-03-08 12:45:00,39.55,39.58,39.54,39.58,256100.0,30.3874,30.4104,30.3797,30.4104,256100.0
2013-03-08 12:50:00,39.57,39.59,39.57,39.58,96100.0,30.4027,30.4181,30.4027,30.4104,96100.0
2013-03-08 12:55:00,39.59,39.6,39.58,39.6,151800.0,30.4181,30.4258,30.4104,30.4258,151800.0
2013-03-08 13:00:00,39.59,39.63,39.59,39.62,251500.0,30.4181,30.4488,30.4181,30.4411,251500.0
2013-03-08 13:05:00,39.62,39.69,39.61,39.69,212200.0,30.4411,30.4949,30.4335,30.4949,212200.0
2013-03-08 13:10:00,39.69,39.73,39.69,39.72,336300.0,30.4949,30.5257,30.4949,30.518,336300.0
2013-03-08 13:15:00,39.71,39.75,39.71,39.73,213600.0,30.5103,30.541,30.5103,30.5257,213600.0
2013-03-08 13:20:00,39.72,39.77,39.72,39.76,276600.0,30.518,30.5564,30.518,30.5487,276600.0
2013-03-08 13:25:00,39.75,39.77,39.74,39.75,134600.0,30.541,30.5564,30.5333,30.541,134600.0
2013-03-08 13:30:00,39.75,39.78,39.71,39.77,180200.0,30.541,30.5641,30.5103,30.5564,180200.0
2013-03-08 13:35:00,39.77,39.79,39.75,39.75,83400.0,30.5564,30.5718,30.541,30.541,83400.0
2013-03-08 13:40:00,39.75,39.76,39.65,39.68,141900.0,30.541,30.5487,30.4642,30.4872,141900.0
2013-03-08 13:45:00,39.67,39.71,39.66,39.7,77400.0,30.4796,30.5103,30.4719,30.5026,77400.0
2013-03-08 13:50:00,39.7,39.7,39.63,39.65,81600.0,30.5026,30.5026,30.4488,30.4642,81600.0
2013-03-08 13:55:00,39.65,39.68,39.63,39.66,89800.0,30.4642,30.4872,30.4488,30.4719,89800.0
2013-03-08 14:00:00,39.66,39.68,39.62,39.63,68700.0,30.4719,30.4872,30.4411,30.4488,68700.0
2013-03-08 14:05:00,39.62,39.63,39.57,39.57,95500.0,30.4411,30.4488,30.4027,30.4027,95500.0
2013-03-08 14:10:00,39.57,39.57,39.48,39.49,130300.0,30.4027,30.4027,30.3336,30.3413,130300.0
2013-03-08 14:15:00,39.49,39.6,39.48,39.58,116600.0,30.3413,30.4258,30.3336,30.4104,116600.0
2013-03-08 14:20:00,39.58,39.64,39.55,39.64,103400.0,30.4104,30.4565,30.3874,30.4565,103400.0
2013-03-08 14:25:00,39.64,39.68,39.63,39.67,100000.0,30.4565,30.4872,30.4488,30.4796,100000.0
2013-03-08 14:30:00,39.66,39.68,39.62,39.67,143100.0,30.4719,30.4872,30.4411,30.4796,143100.0
2013-03-08 14:35:00,39.66,39.7,39.62,39.69,230800.0,30.4719,30.5026,30.4411,30.4949,230800.0
2013-03-08 14:40:00,39.69,39.69,39.53,39.54,129700.0,30.4949,30.4949,30.372,30.3797,129700.0
2013-03-08 14:45:00,39.53,39.56,39.5,39.54,101100.0,30.372,30.395,30.3489,30.3797,101100.0
2013-03-08 14:50:00,39.54,39.62,39.53,39.61,104800.0,30.3797,30.4411,30.372,30.4335,104800.0
2013-03-08 14:55:00,39.61,39.61,39.52,39.57,121400.0,30.4335,30.4335,30.3643,30.4027,121400.0
2013-03-08 15:00:00,39.58,39.65,39.58,39.61,166000.0,30.4104,30.4642,30.4104,30.4335,166000.0
2013-03-08 15:05:00,39.62,39.62,39.55,39.58,130300.0,30.4411,30.4411,30.3874,30.4104,130300.0
2013-03-08 15:10:00,39.57,39.62,39.57,39.61,107100.0,30.4027,30.4411,30.4027,30.4335,107100.0
2013-03-08 15:15:00,39.62,39.67,39.61,39.64,210500.0,30.4411,30.4796,30.4335,30.4565,210500.0
2013-03-08 15:20:00,39.65,39.67,39.63,39.63,315600.0,30.4642,30.4796,30.4488,30.4488,315600.0
2013-03-08 15:25:00,39.63,39.65,39.58,39.59,307900.0,30.4488,30.4642,30.4104,30.4181,307900.0
2013-03-08 15:30:00,39.59,39.63,39.58,39.63,131700.0,30.4181,30.4488,30.4104,30.4488,131700.0
2013-03-08 15:35:00,39.63,39.66,39.6,39.66,161000.0,30.4488,30.4719,30.4258,30.4719,161000.0
2013-03-08 15:40:00,39.66,39.69,39.65,39.68,215100.0,30.4719,30.4949,30.4642,30.4872,215100.0
2013-03-08 15:45:00,39.69,39.69,39.65,39.68,348300.0,30.4949,30.4949,30.4642,30.4872,348300.0
2013-03-08 15:50:00,39.68,39.7,39.63,39.63,391400.0,30.4872,30.5026,30.4488,30.4488,391400.0
2013-03-08 15:55:00,39.64,39.65,39.58,39.59,698000.0,30.4565,30.4642,30.4104,30.4181,698000.0
2013-03-11 09:30:00,39.63,39.7,39.51,39.56,369200.0,30.4488,30.5026,30.3566,30.395,369200.0
2013-03-11 09:35:00,39.57,39.65,39.42,39.45,321500.0,30.4027,30.4642,30.2875,30.3105,321500.0
2013-03-11 09:40:00,39.45,39.46,39.3,39.43,230800.0,30.3105,30.3182,30.1953,30.2952,230800.0
2013-03-11 09:45:00,39.42,39.56,39.42,39.45,263100.0,30.2875,30.395,30.2875,30.3105,263100.0
2013-03-11 09:50:00,39.45,39.65,39.43,39.55,202800.0,30.3105,30.4642,30.2952,30.3874,202800.0
2013-03-11 09:55:00,39.55,39.6,39.54,39.59,166500.0,30.3874,30.4258,30.3797,30.4181,166500.0
2013-03-11 10:00:00,39.59,39.69,39.56,39.59,310000.0,30.4181,30.4949,30.395,30.4181,310000.0
2013-03-11 10:05:00,39.58,39.67,39.57,39.58,190600.0,30.4104,30.4796,30.4027,30.4104,190600.0
2013-03-11 10:10:00,39.59,39.63,39.48,39.48,226200.0,30.4181,30.4488,30.3336,30.3336,226200.0
2013-03-11 10:15:00,39.48,39.51,39.43,39.44,245500.0,30.3336,30.3566,30.2952,30.3028,245500.0
2013-03-11 10:20:00,39.44,39.45,39.36,39.36,463300.0,30.3028,30.3105,30.2414,30.2414,463300.0
2013-03-11 10:25:00,39.36,39.39,39.28,39.31,415800.0,30.2414,30.2644,30.1799,30.203,415800.0
2013-03-11 10:30:00,39.31,39.49,39.29,39.47,177100.0,30.203,30.3413,30.1876,30.3259,177100.0
2013-03-11 10:35:00,39.47,39.53,39.44,39.47,307300.0,30.3259,30.372,30.3028,30.3259,307300.0
2013-03-11 10:40:00,39.47,39.5,39.45,39.46,134300.0,30.3259,30.3489,30.3105,30.3182,134300.0
2013-03-11 10:45:00,39.46,39.47,39.41,39.41,218100.0,30.3182,30.3259,30.2798,30.2798,218100.0
2013-03-11 10:50:00,39.41,39.43,39.38,39.38,114500.0,30.2798,30.2952,30.2567,30.2567,114500.0
2013-03-11 10:55:00,39.38,39.39,39.29,39.36,262800.0,30.2567,30.2644,30.1876,30.2414,262800.0
2013-03-11 11:00:00,39.37,39.45,39.36,39.41,139300.0,30.2491,30.3105,30.2414,30.2798,139300.0
2013-03-11 11:05:00,39.43,39.49,39.42,39.47,158700.0,30.2952,30.3413,30.2875,30.3259,158700.0
2013-03-11 11:10:00,39.48,39.57,39.48,39.56,101900.0,30.3336,30.4027,30.3336,30.395,101900.0
2013-03-11 11:15:00,39.55,39.61,39.55,39.58,106400.0,30.3874,30.4335,30.3874,30.4104,106400.0
2013-03-11 11:20:00,39.57,39.58,39.47,39.48,264200.0,30.4027,30.4104,30.3259,30.3336,264200.0
2013-03-11 11:25:00,39.49,39.51,39.47,39.49,183000.0,30.3413,30.3566,30.3259,30.3413,183000.0
2013-03-11 11:30:00,39.49,39.5,39.46,39.46,101000.0,30.3413,30.3489,30.3182,30.3182,101000.0
2013-03-11 11:35:00,39.46,39.57,39.46,39.56,217500.0,30.3182,30.4027,30.3182,30.395,217500.0
2013-03-11 11:40:00,39.55,39.61,39.54,39.55,359300.0,30.3874,30.4335,30.3797,30.3874,359300.0
2013-03-11 11:45:00,39.55,39.6,39.54,39.57,78000.0,30.3874,30.4258,30.3797,30.4027,78000.0
2013-03-11 11:50:00,39.57,39.63,39.57,39.62,96300.0,30.4027,30.4488,30.4027,30.4411,96300.0
2013-03-11 11:55:00,39.62,39.64,39.57,39.59,96900.0,30.4411,30.4565,30.4027,30.4181,96900.0
2013-03-11 12:00:00,39.59,39.59,39.51,39.57,152600.0,30.4181,30.4181,30.3566,30.4027,152600.0
2013-03-11 12:05:00,39.56,39.62,39.56,39.57,78500.0,30.395,30.4411,30.395,30.4027,78500.0
2013-03-11 12:10:00,39.57,39.62,39.56,39.62,50000.0,30.4027,30.4411,30.395,30.4411,50000.0
2013-03-11 12:15:00,39.62,39.65,39.59,39.65,125700.0,30.4411,30.4642,30.4181,30.4642,125700.0
2013-03-11 12:20:00,39.65,39.67,39.59,39.59,131700.0,30.4642,30.4796,30.4181,30.4181,131700.0
2013-03-11 12:25:00,39.59,39.63,39.56,39.56,118500.0,30.4181,30.4488,30.395,30.395,118500.0
2013-03-11 12:30:00,39.55,39.55,39.48,39.5,405300.0,30.3874,30.3874,30.3336,30.3489,405300.0
2013-03-11 12:35:00,39.49,39.52,39.45,39.46,325500.0,30.3413,30.3643,30.3105,30.3182,325500.0
2013-03-11 12:40:00,39.46,39.46,39.42,39.44,72000.0,30.3182,30.3182,30.2875,30.3028,72000.0
2013-03-11 12:45:00,39.45,39.47,39.42,39.42,157700.0,30.3105,30.3259,30.2875,30.2875,157700.0
2013-03-11 12:50:00,39.42,39.43,39.41,39.41,45500.0,30.2875,30.2952,30.2798,30.2798,45500.0
2013-03-11 12:55:00,39.41,39.45,39.4,39.44,106500.0,30.2798,30.3105,30.2721,30.3028,106500.0
2013-03-11 13:00:00,39.45,39.46,39.41,39.43,108800.0,30.3105,30.3182,30.2798,30.2952,108800.0
2013-03-11 13:05:00,39.43,39.46,39.43,39.43,230500.0,30.2952,30.3182,30.2952,30.2952,230500.0
2013-03-11 13:10:00,39.44,39.45,39.41,39.41,109500.0,30.3028,30.3105,30.2798,30.2798,109500.0
2013-03-11 13:15:00,39.41,39.43,39.39,39.39,63100.0,30.2798,30.2952,30.2644,30.2644,63100.0
2013-03-11 13:20:00,39.39,39.44,39.39,39.42,111900.0,30.2644,30.3028,30.2644,30.2875,111900.0
2013-03-11 13:25:00,39.42,39.45,39.41,39.42,124300.0,30.2875,30.3105,30.2798,30.2875,124300.0
2013-03-11 13:30:00,39.41,39.45,39.41,39.45,118100.0,30.2798,30.3105,30.2798,30.3105,118100.0
2013-03-11 13:35:00,39.45,39.45,39.42,39.45,120500.0,30.3105,30.3105,30.2875,30.3105,120500.0
2013-03-11 13:40:00,39.44,39.5,39.44,39.46,93600.0,30.3028,30.3489,30.3028,30.3182,93600.0
2013-03-11 13:45:00,39.47,39.48,39.45,39.46,110300.0,30.3259,30.3336,30.3105,30.3182,110300.0
2013-03-11 13:50:00,39.47,39.48,39.43,39.46,111300.0,30.3259,30.3336,30.2952,30.3182,111300.0
2013-03-11 13:55:00,39.46,39.52,39.45,39.49,177600.0,30.3182,30.3643,30.3105,30.3413,177600.0
2013-03-11 14:00:00,39.5,39.51,39.46,39.49,158900.0,30.3489,30.3566,30.3182,30.3413,158900.0
2013-03-11 14:05:00,39.48,39.52,39.45,39.52,135400.0,30.3336,30.3643,30.3105,30.3643,135400.0
2013-03-11 14:10:00,39.52,39.53,39.48,39.48,125300.0,30.3643,30.372,30.3336,30.3336,125300.0
2013-03-11 14:15:00,39.48,39.5,39.47,39.47,35100.0,30.3336,30.3489,30.3259,30.3259,35100.0
2013-03-11 14:20:00,39.47,39.5,39.45,39.49,95100.0,30.3259,30.3489,30.3105,30.3413,95100.0
2013-03-11 14:25:00,39.48,39.5,39.42,39.43,78600.0,30.3336,30.3489,30.2875,30.2952,78600.0
2013-03-11 14:30:00,39.42,39.45,39.41,39.44,101100.0,30.2875,30.3105,30.2798,30.3028,101100.0
2013-03-11 14:35:00,39.43,39.44,39.41,39.42,59500.0,30.2952,30.3028,30.2798,30.2875,59500.0
2013-03-11 14:40:00,39.41,39.46,39.4,39.42,111300.0,30.2798,30.3182,30.2721,30.2875,111300.0
2013-03-11 14:45:00,39.43,39.48,39.42,39.43,90700.0,30.2952,30.3336,30.2875,30.2952,90700.0
2013-03-11 14:50:00,39.43,39.45,39.41,39.45,89400.0,30.2952,30.3105,30.2798,30.3105,89400.0
2013-03-11 14:55:00,39.44,39.47,39.43,39.46,83300.0,30.3028,30.3259,30.2952,30.3182,83300.0
2013-03-11 15:00:00,39.47,39.47,39.41,39.42,98200.0,30.3259,30.3259,30.2798,30.2875,98200.0
2013-03-11 15:05:00,39.43,39.43,39.37,39.37,108200.0,30.2952,30.2952,30.2491,30.2491,108200.0
2013-03-11 15:10:00,39.38,39.41,39.37,39.4,94400.0,30.2567,30.2798,30.2491,30.2721,94400.0
2013-03-11 15:15:00,39.4,39.42,39.38,39.42,65700.0,30.2721,30.2875,30.2567,30.2875,65700.0
2013-03-11 15:20:00,39.42,39.42,39.38,39.41,103100.0,30.2875,30.2875,30.2567,30.2798,103100.0
2013-03-11 15:25:00,39.4,39.4,39.35,39.39,112300.0,30.2721,30.2721,30.2337,30.2644,112300.0
2013-03-11 15:30:00,39.39,39.41,39.38,39.39,81900.0,30.2644,30.2798,30.2567,30.2644,81900.0
2013-03-11 15:35:00,39.4,39.4,39.32,39.34,116800.0,30.2721,30.2721,30.2106,30.226,116800.0
2013-03-11 15:40:00,39.35,39.38,39.34,39.36,119100.0,30.2337,30.2567,30.226,30.2414,119100.0
2013-03-11 15:45:00,39.36,39.44,39.36,39.44,222700.0,30.2414,30.3028,30.2414,30.3028,222700.0
2013-03-11 15:50:00,39.43,39.46,39.41,39.43,262800.0,30.2952,30.3182,30.2798,30.2952,262800.0
2013-03-11 15:55:00,39.43,39.48,39.42,39.45,396700.0,30.2952,30.3336,30.2875,30.3105,396700.0
2013-03-12 09:30:00,39.28,39.4,39.21,39.4,264000.0,30.1799,30.2721,30.1261,30.2721,264000.0
2013-03-12 09:35:00,39.4,39.6,39.4,39.55,373800.0,30.2721,30.4258,30.2721,30.3874,373800.0
2013-03-12 09:40:00,39.55,39.57,39.45,39.45,248000.0,30.3874,30.4027,30.3105,30.3105,248000.0
2013-03-12 09:45:00,39.45,39.55,39.45,39.55,255000.0,30.3105,30.3874,30.3105,30.3874,255000.0
2013-03-12 09:50:00,39.55,39.57,39.48,39.5,231800.0,30.3874,30.4027,30.3336,30.3489,231800.0
2013-03-12 09:55:00,39.5,39.54,39.47,39.47,223600.0,30.3489,30.3797,30.3259,30.3259,223600.0
2013-03-12 10:00:00,39.49,39.53,39.48,39.52,335800.0,30.3413,30.372,30.3336,30.3643,335800.0
2013-03-12 10:05:00,39.52,39.53,39.42,39.48,163700.0,30.3643,30.372,30.2875,30.3336,163700.0
2013-03-12 10:10:00,39.47,39.5,39.41,39.45,110300.0,30.3259,30.3489,30.2798,30.3105,110300.0
2013-03-12 10:15:00,39.44,39.46,39.33,39.34,168800.0,30.3028,30.3182,30.2183,30.226,168800.0
2013-03-12 10:20:00,39.33,39.39,39.29,39.35,382700.0,30.2183,30.2644,30.1876,30.2337,382700.0
2013-03-12 10:25:00,39.35,39.38,39.3,39.32,244400.0,30.2337,30.2567,30.1953,30.2106,244400.0
2013-03-12 10:30:00,39.32,39.34,39.27,39.27,169100.0,30.2106,30.226,30.1722,30.1722,169100.0
2013-03-12 10:35:00,39.27,39.28,39.21,39.25,142600.0,30.1722,30.1799,30.1261,30.1569,142600.0
2013-03-12 10:40:00,39.25,39.25,39.22,39.24,139100.0,30.1569,30.1569,30.1338,30.1492,139100.0
2013-03-12 10:45:00,39.23,39.24,39.13,39.17,262300.0,30.1415,30.1492,30.0647,30.0954,262300.0
2013-03-12 10:50:00,39.18,39.18,39.12,39.15,149900.0,30.1031,30.1031,30.057,30.08,149900.0
2013-03-12 10:55:00,39.15,39.16,39.06,39.08,140400.0,30.08,30.0877,30.0109,30.0262,140400.0
2013-03-12 11:00:00,39.09,39.09,38.97,38.98,229100.0,30.0339,30.0339,29.9417,29.9494,229100.0
2013-03-12 11:05:00,38.98,39.0,38.94,38.98,225700.0,29.9494,29.9648,29.9187,29.9494,225700.0
2013-03-12 11:10:00,38.98,38.99,38.91,38.96,141100.0,29.9494,29.9571,29.8956,29.934,141100.0
2013-03-12 11:15:00,38.96,39.01,38.94,39.0,197100.0,29.934,29.9725,29.9187,29.9648,197100.0
2013-03-12 11:20:00,39.0,39.0,38.95,38.95,158400.0,29.9648,29.9648,29.9264,29.9264,158400.0
2013-03-12 11:25:00,38.95,39.01,38.95,38.98,111400.0,29.9264,29.9725,29.9264,29.9494,111400.0
2013-03-12 11:30:00,38.98,39.1,38.95,39.09,354600.0,29.9494,30.0416,29.9264,30.0339,354600.0
2013-03-12 11:35:00,39.09,39.16,39.07,39.1,252500.0,30.0339,30.0877,30.0186,30.0416,252500.0
2013-03-12 11:40:00,39.11,39.12,39.05,39.06,118000.0,30.0493,30.057,30.0032,30.0109,118000.0
2013-03-12 11:45:00,39.05,39.1,39.01,39.09,320700.0,30.0032,30.0416,29.9725,30.0339,320700.0
2013-03-12 11:50:00,39.1,39.11,39.05,39.06,180500.0,30.0416,30.0493,30.0032,30.0109,180500.0
2013-03-12 11:55:00,39.07,39.16,39.06,39.14,172000.0,30.0186,30.0877,30.0109,30.0723,172000.0
2013-03-12 12:00:00,39.13,39.14,39.07,39.07,84400.0,30.0647,30.0723,30.0186,30.0186,84400.0
2013-03-12 12:05:00,39.06,39.09,38.99,39.07,179500.0,30.0109,30.0339,29.9571,30.0186,179500.0
2013-03-12 12:10:00,39.06,39.09,39.02,39.05,136400.0,30.0109,30.0339,29.9801,30.0032,136400.0
2013-03-12 12:15:00,39.05,39.09,39.04,39.05,119000.0,30.0032,30.0339,29.9955,30.0032,119000.0
2013-03-12 12:20:00,39.04,39.05,38.98,39.01,106500.0,29.9955,30.0032,29.9494,29.9725,106500.0
2013-03-12 12:25:00,39.01,39.02,38.95,39.0,81800.0,29.9725,29.9801,29.9264,29.9648,81800.0
2013-03-12 12:30:00,38.99,39.04,38.97,39.01,105900.0,29.9571,29.9955,29.9417,29.9725,105900.0
2013-03-12 12:35:00,39.0,39.0,38.97,38.97,68100.0,29.9648,29.9648,29.9417,29.9417,68100.0
2013-03-12 12:40:00,38.97,38.98,38.92,38.96,102100.0,29.9417,29.9494,29.9033,29.934,102100.0
2013-03-12 12:45:00,38.96,38.98,38.91,38.97,71300.0,29.934,29.9494,29.8956,29.9417,71300.0
2013-03-12 12:50:00,38.97,38.97,38.9,38.9,128000.0,29.9417,29.9417,29.8879,29.8879,128000.0
2013-03-12 12:55:00,38.89,38.98,38.89,38.92,76800.0,29.8803,29.9494,29.8803,29.9033,76800.0
2013-03-12 13:00:00,38.93,38.98,38.89,38.97,255100.0,29.911,29.9494,29.8803,29.9417,255100.0
2013-03-12 13:05:00,38.96,38.99,38.94,38.97,64300.0,29.934,29.9571,29.9187,29.9417,64300.0
2013-03-12 13:10:00,38.97,39.01,38.95,38.98,174100.0,29.9417,29.9725,29.9264,29.9494,174100.0
2013-03-12 13:15:00,38.98,39.0,38.96,38.99,71100.0,29.9494,29.9648,29.934,29.9571,71100.0
2013-03-12 13:20:00,38.99,39.02,38.96,38.99,57900.0,29.9571,29.9801,29.934,29.9571,57900.0
2013-03-12 13:25:00,38.98,39.0,38.96,38.98,41600.0,29.9494,29.9648,29.934,29.9494,41600.0
2013-03-12 13:30:00,38.99,38.99,38.95,38.99,59900.0,29.9571,29.9571,29.9264,29.9571,59900.0
2013-03-12 13:35:00,38.99,39.01,38.96,38.98,53000.0,29.9571,29.9725,29.934,29.9494,53000.0
2013-03-12 13:40:00,38.98,39.01,38.96,38.99,71800.0,29.9494,29.9725,29.934,29.9571,71800.0
2013-03-12 13:45:00,39.0,39.0,38.93,38.95,93100.0,29.9648,29.9648,29.911,29.9264,93100.0
2013-03-12 13:50:00,38.96,38.99,38.93,38.95,78000.0,29.934,29.9571,29.911,29.9264,78000.0
2013-03-12 13:55:00,38.95,39.0,38.95,39.0,62500.0,29.9264,29.9648,29.9264,29.9648,62500.0
2013-03-12 14:00:00,39.0,39.02,38.99,39.02,105800.0,29.9648,29.9801,29.9571,29.9801,105800.0
2013-03-12 14:05:00,39.01,39.02,38.98,39.0,75900.0,29.9725,29.9801,29.9494,29.9648,75900.0
2013-03-12 14:10:00,38.99,39.0,38.92,38.97,125800.0,29.9571,29.9648,29.9033,29.9417,125800.0
2013-03-12 14:15:00,38.97,39.0,38.95,38.96,103900.0,29.9417,29.9648,29.9264,29.934,103900.0
2013-03-12 14:20:00,38.96,38.97,38.87,38.89,314200.0,29.934,29.9417,29.8649,29.8803,314200.0
2013-03-12 14:25:00,38.9,38.9,38.85,38.88,196200.0,29.8879,29.8879,29.8495,29.8726,196200.0
2013-03-12 14:30:00,38.89,38.97,38.89,38.95,240300.0,29.8803,29.9417,29.8803,29.9264,240300.0
2013-03-12 14:35:00,38.95,38.95,38.89,38.92,132500.0,29.9264,29.9264,29.8803,29.9033,132500.0
2013-03-12 14:40:00,38.92,38.97,38.92,38.95,127400.0,29.9033,29.9417,29.9033,29.9264,127400.0
2013-03-12 14:45:00,38.95,38.97,38.92,38.94,95900.0,29.9264,29.9417,29.9033,29.9187,95900.0
2013-03-12 14:50:00,38.94,38.94,38.9,38.94,95600.0,29.9187,29.9187,29.8879,29.9187,95600.0
2013-03-12 14:55:00,38.94,39.0,38.93,38.97,160700.0,29.9187,29.9648,29.911,29.9417,160700.0
2013-03-12 15:00:00,38.96,39.03,38.96,38.99,93600.0,29.934,29.9878,29.934,29.9571,93600.0
2013-03-12 15:05:00,39.0,39.01,38.98,39.0,81400.0,29.9648,29.9725,29.9494,29.9648,81400.0
2013-03-12 15:10:00,39.0,39.07,38.99,39.07,165100.0,29.9648,30.0186,29.9571,30.0186,165100.0
2013-03-12 15:15:00,39.07,39.1,39.06,39.09,104100.0,30.0186,30.0416,30.0109,30.0339,104100.0
2013-03-12 15:20:00,39.09,39.1,39.05,39.09,178500.0,30.0339,30.0416,30.0032,30.0339,178500.0
2013-03-12 15:25:00,39.08,39.1,39.0,39.04,126600.0,30.0262,30.0416,29.9648,29.9955,126600.0
2013-03-12 15:30:00,39.04,39.07,39.03,39.06,148300.0,29.9955,30.0186,29.9878,30.0109,148300.0
2013-03-12 15:35:00,39.06,39.09,39.04,39.07,159000.0,30.0109,30.0339,29.9955,30.0186,159000.0
2013-03-12 15:40:00,39.07,39.09,39.05,39.05,147400.0,30.0186,30.0339,30.0032,30.0032,147400.0
2013-03-12 15:45:00,39.05,39.05,39.01,39.03,291200.0,30.0032,30.0032,29.9725,29.9878,291200.0
2013-03-12 15:50:00,39.02,39.05,38.95,39.05,297000.0,29.9801,30.0032,29.9264,30.0032,297000.0
2013-03-12 15:55:00,39.05,39.11,39.05,39.1,515500.0,30.0032,30.0493,30.0032,30.0416,515500.0
2013-03-13 09:30:00,39.12,39.36,39.12,39.34,398200.0,30.057,30.2414,30.057,30.226,398200.0
2013-03-13 09:35:00,39.34,39.43,39.28,39.3,220300.0,30.226,30.2952,30.1799,30.1953,220300.0
2013-03-13 09:40:00,39.3,39.3,39.15,39.2,413900.0,30.1953,30.1953,30.08,30.1184,413900.0
2013-03-13 09:45:00,39.2,39.24,39.07,39.18,405100.0,30.1184,30.1492,30.0186,30.1031,405100.0
2013-03-13 09:50:00,39.18,39.26,39.14,39.25,205100.0,30.1031,30.1645,30.0723,30.1569,205100.0
2013-03-13 09:55:00,39.24,39.29,39.14,39.2,186500.0,30.1492,30.1876,30.0723,30.1184,186500.0
2013-03-13 10:00:00,39.2,39.23,39.04,39.08,142300.0,30.1184,30.1415,29.9955,30.0262,142300.0
2013-03-13 10:05:00,39.08,39.14,38.95,39.02,171700.0,30.0262,30.0723,29.9264,29.9801,171700.0
2013-03-13 10:10:00,39.03,39.14,39.01,39.13,153800.0,29.9878,30.0723,29.9725,30.0647,153800.0
2013-03-13 10:15:00,39.12,39.14,39.06,39.09,192600.0,30.057,30.0723,30.0109,30.0339,192600.0
2013-03-13 10:20:00,39.09,39.13,39.07,39.07,143600.0,30.0339,30.0647,30.0186,30.0186,143600.0
2013-03-13 10:25:00,39.07,39.11,39.02,39.02,112900.0,30.0186,30.0493,29.9801,29.9801,112900.0
2013-03-13 10:30:00,39.03,39.04,38.96,38.98,160200.0,29.9878,29.9955,29.934,29.9494,160200.0
2013-03-13 10:35:00,38.98,39.1,38.97,39.06,423600.0,29.9494,30.0416,29.9417,30.0109,423600.0
2013-03-13 10:40:00,39.06,39.12,39.01,39.03,145500.0,30.0109,30.057,29.9725,29.9878,145500.0
2013-03-13 10:45:00,39.03,39.1,39.02,39.1,110000.0,29.9878,30.0416,29.9801,30.0416,110000.0
2013-03-13 10:50:00,39.1,39.19,39.1,39.19,133400.0,30.0416,30.1108,30.0416,30.1108,133400.0
2013-03-13 10:55:00,39.19,39.25,39.18,39.24,136100.0,30.1108,30.1569,30.1031,30.1492,136100.0
2013-03-13 11:00:00,39.25,39.27,39.2,39.27,199800.0,30.1569,30.1722,30.1184,30.1722,199800.0
2013-03-13 11:05:00,39.26,39.3,39.26,39.28,139900.0,30.1645,30.1953,30.1645,30.1799,139900.0
2013-03-13 11:10:00,39.27,39.33,39.26,39.33,164100.0,30.1722,30.2183,30.1645,30.2183,164100.0
2013-03-13 11:15:00,39.32,39.34,39.29,39.31,112000.0,30.2106,30.226,30.1876,30.203,112000.0
2013-03-13 11:20:00,39.32,39.35,39.29,39.33,223200.0,30.2106,30.2337,30.1876,30.2183,223200.0
2013-03-13 11:25:00,39.33,39.39,39.31,39.33,114300.0,30.2183,30.2644,30.203,30.2183,114300.0
2013-03-13 11:30:00,39.33,39.36,39.27,39.34,196700.0,30.2183,30.2414,30.1722,30.226,196700.0
2013-03-13 11:35:00,39.34,39.37,39.3,39.3,166000.0,30.226,30.2491,30.1953,30.1953,166000.0
2013-03-13 11:40:00,39.3,39.31,39.27,39.27,60400.0,30.1953,30.203,30.1722,30.1722,60400.0
2013-03-13 11:45:00,39.27,39.29,39.19,39.23,134500.0,30.1722,30.1876,30.1108,30.1415,134500.0
2013-03-13 11:50:00,39.22,39.27,39.21,39.24,64700.0,30.1338,30.1722,30.1261,30.1492,64700.0
2013-03-13 11:55:00,39.24,39.24,39.18,39.19,50800.0,30.1492,30.1492,30.1031,30.1108,50800.0
2013-03-13 12:00:00,39.19,39.22,39.17,39.18,42900.0,30.1108,30.1338,30.0954,30.1031,42900.0
2013-03-13 12:05:00,39.17,39.23,39.17,39.23,56600.0,30.0954,30.1415,30.0954,30.1415,56600.0
2013-03-13 12:10:00,39.23,39.24,39.19,39.2,83600.0,30.1415,30.1492,30.1108,30.1184,83600.0
2013-03-13 12:15:00,39.2,39.25,39.2,39.24,61700.0,30.1184,30.1569,30.1184,30.1492,61700.0
2013-03-13 12:20:00,39.24,39.27,39.22,39.23,43700.0,30.1492,30.1722,30.1338,30.1415,43700.0
2013-03-13 12:25:00,39.24,39.28,39.23,39.27,49500.0,30.1492,30.1799,30.1415,30.1722,49500.0
2013-03-13 12:30:00,39.27,39.27,39.22,39.25,57400.0,30.1722,30.1722,30.1338,30.1569,57400.0
2013-03-13 12:35:00,39.25,39.29,39.24,39.26,54600.0,30.1569,30.1876,30.1492,30.1645,54600.0
2013-03-13 12:40:00,39.27,39.29,39.24,39.24,34900.0,30.1722,30.1876,30.1492,30.1492,34900.0
2013-03-13 12:45:00,39.24,39.25,39.2,39.21,50500.0,30.1492,30.1569,30.1184,30.1261,50500.0
2013-03-13 12:50:00,39.21,39.25,39.19,39.19,54700.0,30.1261,30.1569,30.1108,30.1108,54700.0
2013-03-13 12:55:00,39.19,39.2,39.16,39.17,155000.0,30.1108,30.1184,30.0877,30.0954,155000.0
2013-03-13 13:00:00,39.17,39.18,39.11,39.13,99500.0,30.0954,30.1031,30.0493,30.0647,99500.0
2013-03-13 13:05:00,39.14,39.16,39.12,39.13,55100.0,30.0723,30.0877,30.057,30.0647,55100.0
2013-03-13 13:10:00,39.12,39.17,39.11,39.14,70300.0,30.057,30.0954,30.0493,30.0723,70300.0
2013-03-13 13:15:00,39.14,39.17,39.13,39.15,39800.0,30.0723,30.0954,30.0647,30.08,39800.0
2013-03-13 13:20:00,39.16,39.17,39.07,39.07,88000.0,30.0877,30.0954,30.0186,30.0186,88000.0
2013-03-13 13:25:00,39.08,39.11,39.07,39.1,88300.0,30.0262,30.0493,30.0186,30.0416,88300.0
2013-03-13 13:30:00,39.11,39.11,39.08,39.09,38300.0,30.0493,30.0493,30.0262,30.0339,38300.0
2013-03-13 13:35:00,39.09,39.1,39.06,39.06,47100.0,30.0339,30.0416,30.0109,30.0109,47100.0
2013-03-13 13:40:00,39.06,39.14,39.06,39.14,204500.0,30.0109,30.0723,30.0109,30.0723,204500.0
2013-03-13 13:45:00,39.13,39.16,39.11,39.14,83500.0,30.0647,30.0877,30.0493,30.0723,83500.0
2013-03-13 13:50:00,39.14,39.17,39.11,39.12,169000.0,30.0723,30.0954,30.0493,30.057,169000.0
2013-03-13 13:55:00,39.12,39.12,39.09,39.1,28000.0,30.057,30.057,30.0339,30.0416,28000.0
2013-03-13 14:00:00,39.09,39.11,39.05,39.09,72900.0,30.0339,30.0493,30.0032,30.0339,72900.0
2013-03-13 14:05:00,39.09,39.1,39.04,39.04,103500.0,30.0339,30.0416,29.9955,29.9955,103500.0
2013-03-13 14:10:00,39.05,39.07,39.04,39.07,40600.0,30.0032,30.0186,29.9955,30.0186,40600.0
2013-03-13 14:15:00,39.07,39.08,39.03,39.04,246100.0,30.0186,30.0262,29.9878,29.9955,246100.0
2013-03-13 14:20:00,39.04,39.04,38.98,38.99,109400.0,29.9955,29.9955,29.9494,29.9571,109400.0
2013-03-13 14:25:00,38.99,39.03,38.97,39.0,118300.0,29.9571,29.9878,29.9417,29.9648,118300.0
2013-03-13 14:30:00,39.01,39.02,38.99,38.99,60900.0,29.9725,29.9801,29.9571,29.9571,60900.0
2013-03-13 14:35:00,38.99,39.0,38.93,38.93,162400.0,29.9571,29.9648,29.911,29.911,162400.0
2013-03-13 14:40:00,38.94,38.95,38.88,38.88,134100.0,29.9187,29.9264,29.8726,29.8726,134100.0
2013-03-13 14:45:00,38.88,38.9,38.84,38.88,192000.0,29.8726,29.8879,29.8418,29.8726,192000.0
2013-03-13 14:50:00,38.88,38.94,38.84,38.85,135700.0,29.8726,29.9187,29.8418,29.8495,135700.0
2013-03-13 14:55:00,38.85,38.87,38.82,38.83,108800.0,29.8495,29.8649,29.8265,29.8342,108800.0
2013-03-13 15:00:00,38.83,38.9,38.83,38.89,177500.0,29.8342,29.8879,29.8342,29.8803,177500.0
2013-03-13 15:05:00,38.89,38.92,38.85,38.86,122200.0,29.8803,29.9033,29.8495,29.8572,122200.0
2013-03-13 15:10:00,38.86,38.88,38.84,38.86,205900.0,29.8572,29.8726,29.8418,29.8572,205900.0
2013-03-13 15:15:00,38.86,38.87,38.84,38.84,67800.0,29.8572,29.8649,29.8418,29.8418,67800.0
2013-03-13 15:20:00,38.85,38.87,38.82,38.84,164600.0,29.8495,29.8649,29.8265,29.8418,164600.0
2013-03-13 15:25:00,38.84,38.84,38.78,38.79,394300.0,29.8418,29.8418,29.7957,29.8034,394300.0
2013-03-13 15:30:00,38.79,38.84,38.77,38.82,328000.0,29.8034,29.8418,29.7881,29.8265,328000.0
2013-03-13 15:35:00,38.82,38.85,38.79,38.85,240500.0,29.8265,29.8495,29.8034,29.8495,240500.0
2013-03-13 15:40:00,38.85,38.93,38.85,38.88,178500.0,29.8495,29.911,29.8495,29.8726,178500.0
2013-03-13 15:45:00,38.88,38.91,38.87,38.87,245600.0,29.8726,29.8956,29.8649,29.8649,245600.0
2013-03-13 15:50:00,38.88,38.91,38.87,38.91,311500.0,29.8726,29.8956,29.8649,29.8956,311500.0
2013-03-13 15:55:00,38.91,38.91,38.82,38.89,599400.0,29.8956,29.8956,29.8265,29.8803,599400.0
2013-03-14 09:30:00,39.02,39.11,38.93,39.08,384400.0,29.9801,30.0493,29.911,30.0262,384400.0
2013-03-14 09:35:00,39.09,39.23,39.03,39.16,308800.0,30.0339,30.1415,29.9878,30.0877,308800.0
2013-03-14 09:40:00,39.17,39.2,39.01,39.01,288200.0,30.0954,30.1184,29.9725,29.9725,288200.0
2013-03-14 09:45:00,39.0,39.04,38.95,38.97,341100.0,29.9648,29.9955,29.9264,29.9417,341100.0
2013-03-14 09:50:00,38.97,39.0,38.82,38.87,556700.0,29.9417,29.9648,29.8265,29.8649,556700.0
2013-03-14 09:55:00,38.87,38.99,38.87,38.96,205200.0,29.8649,29.9571,29.8649,29.934,205200.0
2013-03-14 10:00:00,38.97,39.08,38.93,38.99,268600.0,29.9417,30.0262,29.911,29.9571,268600.0
2013-03-14 10:05:00,38.99,39.01,38.96,38.99,175700.0,29.9571,29.9725,29.934,29.9571,175700.0
2013-03-14 10:10:00,39.0,39.02,38.98,38.98,199900.0,29.9648,29.9801,29.9494,29.9494,199900.0
2013-03-14 10:15:00,38.98,38.98,38.91,38.95,227700.0,29.9494,29.9494,29.8956,29.9264,227700.0
2013-03-14 10:20:00,38.95,38.98,38.88,38.98,150000.0,29.9264,29.9494,29.8726,29.9494,150000.0
2013-03-14 10:25:00,38.98,39.0,38.95,39.0,115900.0,29.9494,29.9648,29.9264,29.9648,115900.0
2013-03-14 10:30:00,39.0,39.0,38.95,38.98,114400.0,29.9648,29.9648,29.9264,29.9494,114400.0
2013-03-14 10:35:00,38.97,38.98,38.93,38.95,132200.0,29.9417,29.9494,29.911,29.9264,132200.0
2013-03-14 10:40:00,38.96,38.98,38.92,38.97,217400.0,29.934,29.9494,29.9033,29.9417,217400.0
2013-03-14 10:45:00,38.96,39.01,38.94,39.0,130000.0,29.934,29.9725,29.9187,29.9648,130000.0
2013-03-14 10:50:00,39.0,39.02,38.97,38.99,213900.0,29.9648,29.9801,29.9417,29.9571,213900.0
2013-03-14 10:55:00,39.0,39.0,38.96,38.98,134800.0,29.9648,29.9648,29.934,29.9494,134800.0
2013-03-14 11:00:00,38.98,39.01,38.98,39.0,176600.0,29.9494,29.9725,29.9494,29.9648,176600.0
2013-03-14 11:05:00,39.01,39.04,38.99,39.02,138500.0,29.9725,29.9955,29.9571,29.9801,138500.0
2013-03-14 11:10:00,39.02,39.08,39.01,39.07,193500.0,29.9801,30.0262,29.9725,30.0186,193500.0
2013-03-14 11:15:00,39.07,39.12,39.07,39.08,138000.0,30.0186,30.057,30.0186,30.0262,138000.0
2013-03-14 11:20:00,39.07,39.09,39.03,39.03,116400.0,30.0186,30.0339,29.9878,29.9878,116400.0
2013-03-14 11:25:00,39.04,39.05,39.01,39.04,175300.0,29.9955,30.0032,29.9725,29.9955,175300.0
2013-03-14 11:30:00,39.03,39.07,39.01,39.03,115900.0,29.9878,30.0186,29.9725,29.9878,115900.0
2013-03-14 11:35:00,39.04,39.06,39.02,39.03,119700.0,29.9955,30.0109,29.9801,29.9878,119700.0
2013-03-14 11:40:00,39.03,39.05,39.01,39.02,52600.0,29.9878,30.0032,29.9725,29.9801,52600.0
2013-03-14 11:45:00,39.01,39.06,39.0,39.01,150400.0,29.9725,30.0109,29.9648,29.9725,150400.0
2013-03-14 11:50:00,39.02,39.02,38.97,38.97,104300.0,29.9801,29.9801,29.9417,29.9417,104300.0
2013-03-14 11:55:00,38.97,39.0,38.97,38.97,55500.0,29.9417,29.9648,29.9417,29.9417,55500.0
2013-03-14 12:00:00,38.97,39.0,38.97,38.99,49000.0,29.9417,29.9648,29.9417,29.9571,49000.0
2013-03-14 12:05:00,39.0,39.0,38.98,38.99,67400.0,29.9648,29.9648,29.9494,29.9571,67400.0
2013-03-14 12:10:00,38.99,39.01,38.97,38.98,108100.0,29.9571,29.9725,29.9417,29.9494,108100.0
2013-03-14 12:15:00,38.99,39.01,38.98,38.99,52300.0,29.9571,29.9725,29.9494,29.9571,52300.0
2013-03-14 12:20:00,38.99,38.99,38.97,38.98,28800.0,29.9571,29.9571,29.9417,29.9494,28800.0
2013-03-14 12:25:00,38.98,39.01,38.96,38.98,65000.0,29.9494,29.9725,29.934,29.9494,65000.0
2013-03-14 12:30:00,38.97,39.01,38.97,39.0,49900.0,29.9417,29.9725,29.9417,29.9648,49900.0
2013-03-14 12:35:00,39.01,39.02,38.97,38.99,139900.0,29.9725,29.9801,29.9417,29.9571,139900.0
2013-03-14 12:40:00,38.98,38.99,38.93,38.95,92300.0,29.9494,29.9571,29.911,29.9264,92300.0
2013-03-14 12:45:00,38.94,38.96,38.86,38.86,146400.0,29.9187,29.934,29.8572,29.8572,146400.0
2013-03-14 12:50:00,38.86,38.9,38.86,38.9,65900.0,29.8572,29.8879,29.8572,29.8879,65900.0
2013-03-14 12:55:00,38.89,38.9,38.87,38.89,100200.0,29.8803,29.8879,29.8649,29.8803,100200.0
2013-03-14 13:00:00,38.88,38.97,38.88,38.96,81300.0,29.8726,29.9417,29.8726,29.934,81300.0
2013-03-14 13:05:00,38.96,38.98,38.91,38.91,119700.0,29.934,29.9494,29.8956,29.8956,119700.0
2013-03-14 13:10:00,38.91,38.93,38.89,38.92,62900.0,29.8956,29.911,29.8803,29.9033,62900.0
2013-03-14 13:15:00,38.91,38.92,38.9,38.92,43600.0,29.8956,29.9033,29.8879,29.9033,43600.0
2013-03-14 13:20:00,38.91,38.93,38.89,38.9,87400.0,29.8956,29.911,29.8803,29.8879,87400.0
2013-03-14 13:25:00,38.9,38.92,38.88,38.91,85400.0,29.8879,29.9033,29.8726,29.8956,85400.0
2013-03-14 13:30:00,38.91,38.93,38.89,38.9,91100.0,29.8956,29.911,29.8803,29.8879,91100.0
2013-03-14 13:35:00,38.89,38.91,38.88,38.9,92200.0,29.8803,29.8956,29.8726,29.8879,92200.0
2013-03-14 13:40:00,38.9,38.9,38.89,38.89,25800.0,29.8879,29.8879,29.8803,29.8803,25800.0
2013-03-14 13:45:00,38.9,38.91,38.89,38.9,98000.0,29.8879,29.8956,29.8803,29.8879,98000.0
2013-03-14 13:50:00,38.89,38.9,38.87,38.88,118300.0,29.8803,29.8879,29.8649,29.8726,118300.0
2013-03-14 13:55:00,38.88,38.89,38.85,38.86,126400.0,29.8726,29.8803,29.8495,29.8572,126400.0
2013-03-14 14:00:00,38.86,38.88,38.83,38.83,147600.0,29.8572,29.8726,29.8342,29.8342,147600.0
2013-03-14 14:05:00,38.83,38.91,38.81,38.9,108000.0,29.8342,29.8956,29.8188,29.8879,108000.0
2013-03-14 14:10:00,38.9,38.93,38.88,38.9,94000.0,29.8879,29.911,29.8726,29.8879,94000.0
2013-03-14 14:15:00,38.9,38.9,38.86,38.89,128700.0,29.8879,29.8879,29.8572,29.8803,128700.0
2013-03-14 14:20:00,38.88,38.93,38.88,38.91,107400.0,29.8726,29.911,29.8726,29.8956,107400.0
2013-03-14 14:25:00,38.91,38.94,38.9,38.93,55800.0,29.8956,29.9187,29.8879,29.911,55800.0
2013-03-14 14:30:00,38.92,38.95,38.91,38.94,31700.0,29.9033,29.9264,29.8956,29.9187,31700.0
2013-03-14 14:35:00,38.95,38.97,38.92,38.92,79900.0,29.9264,29.9417,29.9033,29.9033,79900.0
2013-03-14 14:40:00,38.91,38.92,38.89,38.89,36600.0,29.8956,29.9033,29.8803,29.8803,36600.0
2013-03-14 14:45:00,38.89,38.91,38.88,38.89,71500.0,29.8803,29.8956,29.8726,29.8803,71500.0
2013-03-14 14:50:00,38.89,38.92,38.88,38.91,80500.0,29.8803,29.9033,29.8726,29.8956,80500.0
2013-03-14 14:55:00,38.92,38.96,38.91,38.94,71800.0,29.9033,29.934,29.8956,29.9187,71800.0
2013-03-14 15:00:00,38.94,38.95,38.91,38.95,79000.0,29.9187,29.9264,29.8956,29.9264,79000.0
2013-03-14 15:05:00,38.95,38.96,38.91,38.91,102000.0,29.9264,29.934,29.8956,29.8956,102000.0
2013-03-14 15:10:00,38.93,38.96,38.92,38.94,57100.0,29.911,29.934,29.9033,29.9187,57100.0
2013-03-14 15:15:00,38.95,38.98,38.94,38.95,107700.0,29.9264,29.9494,29.9187,29.9264,107700.0
2013-03-14 15:20:00,38.96,38.96,38.93,38.94,69800.0,29.934,29.934,29.911,29.9187,69800.0
2013-03-14 15:25:00,38.94,38.96,38.92,38.93,85500.0,29.9187,29.934,29.9033,29.911,85500.0
2013-03-14 15:30:00,38.93,38.96,38.92,38.94,210800.0,29.911,29.934,29.9033,29.9187,210800.0
2013-03-14 15:35:00,38.94,38.99,38.93,38.97,125700.0,29.9187,29.9571,29.911,29.9417,125700.0
2013-03-14 15:40:00,38.97,39.01,38.94,38.99,413600.0,29.9417,29.9725,29.9187,29.9571,413600.0
2013-03-14 15:45:00,38.99,39.05,38.98,39.03,272100.0,29.9571,30.0032,29.9494,29.9878,272100.0
2013-03-14 15:50:00,39.04,39.05,38.99,38.99,226600.0,29.9955,30.0032,29.9571,29.9571,226600.0
2013-03-14 15:55:00,39.0,39.02,38.95,39.02,664100.0,29.9648,29.9801,29.9264,29.9801,664100.0
2013-03-15 09:30:00,38.78,38.9,38.68,38.8,2002500.0,29.7957,29.8879,29.7189,29.8111,2002500.0
2013-03-15 09:35:00,38.8,38.8,38.62,38.67,160300.0,29.8111,29.8111,29.6728,29.7112,160300.0
2013-03-15 09:40:00,38.66,38.8,38.65,38.76,209400.0,29.7036,29.8111,29.6959,29.7804,209400.0
2013-03-15 09:45:00,38.76,38.92,38.74,38.92,226700.0,29.7804,29.9033,29.765,29.9033,226700.0
2013-03-15 09:50:00,38.91,38.96,38.79,38.8,182000.0,29.8956,29.934,29.8034,29.8111,182000.0
2013-03-15 09:55:00,38.8,38.82,38.58,38.7,297500.0,29.8111,29.8265,29.6421,29.7343,297500.0
2013-03-15 10:00:00,38.69,38.71,38.58,38.65,177900.0,29.7266,29.742,29.6421,29.6959,177900.0
2013-03-15 10:05:00,38.64,38.65,38.57,38.64,159100.0,29.6882,29.6959,29.6344,29.6882,159100.0
2013-03-15 10:10:00,38.64,38.68,38.61,38.64,169000.0,29.6882,29.7189,29.6651,29.6882,169000.0
2013-03-15 10:15:00,38.64,38.69,38.57,38.69,105800.0,29.6882,29.7266,29.6344,29.7266,105800.0
2013-03-15 10:20:00,38.69,38.75,38.69,38.71,110400.0,29.7266,29.7727,29.7266,29.742,110400.0
2013-03-15 10:25:00,38.72,38.79,38.69,38.71,83500.0,29.7496,29.8034,29.7266,29.742,83500.0
2013-03-15 10:30:00,38.71,38.74,38.68,38.68,49500.0,29.742,29.765,29.7189,29.7189,49500.0
2013-03-15 10:35:00,38.68,38.73,38.67,38.68,105500.0,29.7189,29.7573,29.7112,29.7189,105500.0
2013-03-15 10:40:00,38.68,38.76,38.68,38.76,113500.0,29.7189,29.7804,29.7189,29.7804,113500.0
2013-03-15 10:45:00,38.76,38.78,38.67,38.72,138200.0,29.7804,29.7957,29.7112,29.7496,138200.0
2013-03-15 10:50:00,38.72,38.73,38.67,38.69,69400.0,29.7496,29.7573,29.7112,29.7266,69400.0
2013-03-15 10:55:00,38.69,38.7,38.65,38.68,96500.0,29.7266,29.7343,29.6959,29.7189,96500.0
2013-03-15 11:00:00,38.68,38.73,38.68,38.73,53900.0,29.7189,29.7573,29.7189,29.7573,53900.0
2013-03-15 11:05:00,38.73,38.73,38.68,38.69,57300.0,29.7573,29.7573,29.7189,29.7266,57300.0
2013-03-15 11:10:00,38.69,38.7,38.62,38.63,64300.0,29.7266,29.7343,29.6728,29.6805,64300.0
2013-03-15 11:15:00,38.64,38.67,38.62,38.66,45700.0,29.6882,29.7112,29.6728,29.7036,45700.0
2013-03-15 11:20:00,38.66,38.67,38.63,38.63,42300.0,29.7036,29.7112,29.6805,29.6805,42300.0
2013-03-15 11:25:00,38.63,38.67,38.62,38.63,78200.0,29.6805,29.7112,29.6728,29.6805,78200.0
2013-03-15 11:30:00,38.63,38.66,38.62,38.65,60600.0,29.6805,29.7036,29.6728,29.6959,60600.0
2013-03-15 11:35:00,38.65,38.67,38.65,38.67,60300.0,29.6959,29.7112,29.6959,29.7112,60300.0
2013-03-15 11:40:00,38.66,38.69,38.66,38.67,70900.0,29.7036,29.7266,29.7036,29.7112,70900.0
2013-03-15 11:45:00,38.68,38.69,38.64,38.65,73500.0,29.7189,29.7266,29.6882,29.6959,73500.0
2013-03-15 11:50:00,38.65,38.7,38.65,38.67,76000.0,29.6959,29.7343,29.6959,29.7112,76000.0
2013-03-15 11:55:00,38.67,38.73,38.66,38.72,322600.0,29.7112,29.7573,29.7036,29.7496,322600.0
2013-03-15 12:00:00,38.73,38.81,38.72,38.79,314300.0,29.7573,29.8188,29.7496,29.8034,314300.0
2013-03-15 12:05:00,38.79,38.88,38.78,38.87,134400.0,29.8034,29.8726,29.7957,29.8649,134400.0
2013-03-15 12:10:00,38.88,38.9,38.84,38.89,133200.0,29.8726,29.8879,29.8418,29.8803,133200.0
2013-03-15 12:15:00,38.89,38.92,38.89,38.91,472400.0,29.8803,29.9033,29.8803,29.8956,472400.0
2013-03-15 12:20:00,38.91,38.91,38.9,38.91,29500.0,29.8956,29.8956,29.8879,29.8956,29500.0
2013-03-15 12:25:00,38.91,38.92,38.9,38.91,125300.0,29.8956,29.9033,29.8879,29.8956,125300.0
2013-03-15 12:30:00,38.92,38.95,38.9,38.95,148200.0,29.9033,29.9264,29.8879,29.9264,148200.0
2013-03-15 12:35:00,38.93,39.02,38.93,38.98,325700.0,29.911,29.9801,29.911,29.9494,325700.0
2013-03-15 12:40:00,38.98,39.02,38.97,39.0,132500.0,29.9494,29.9801,29.9417,29.9648,132500.0
2013-03-15 12:45:00,39.0,39.05,38.98,38.99,261700.0,29.9648,30.0032,29.9494,29.9571,261700.0
2013-03-15 12:50:00,38.99,39.02,38.94,38.94,182900.0,29.9571,29.9801,29.9187,29.9187,182900.0
2013-03-15 12:55:00,38.94,39.0,38.92,38.98,106300.0,29.9187,29.9648,29.9033,29.9494,106300.0
2013-03-15 13:00:00,38.97,38.99,38.94,38.95,166500.0,29.9417,29.9571,29.9187,29.9264,166500.0
2013-03-15 13:05:00,38.95,38.99,38.94,38.98,64500.0,29.9264,29.9571,29.9187,29.9494,64500.0
2013-03-15 13:10:00,38.98,38.98,38.92,38.92,93500.0,29.9494,29.9494,29.9033,29.9033,93500.0
2013-03-15 13:15:00,38.92,38.96,38.91,38.92,99100.0,29.9033,29.934,29.8956,29.9033,99100.0
2013-03-15 13:20:00,38.93,38.95,38.91,38.93,112200.0,29.911,29.9264,29.8956,29.911,112200.0
2013-03-15 13:25:00,38.94,39.0,38.94,39.0,79000.0,29.9187,29.9648,29.9187,29.9648,79000.0
2013-03-15 13:30:00,39.0,39.02,38.96,39.02,113800.0,29.9648,29.9801,29.934,29.9801,113800.0
2013-03-15 13:35:00,39.02,39.02,39.0,39.02,129600.0,29.9801,29.9801,29.9648,29.9801,129600.0
2013-03-15 13:40:00,39.02,39.02,38.95,38.95,89500.0,29.9801,29.9801,29.9264,29.9264,89500.0
2013-03-15 13:45:00,38.95,39.01,38.95,38.97,162700.0,29.9264,29.9725,29.9264,29.9417,162700.0
2013-03-15 13:50:00,38.97,39.0,38.95,38.96,78600.0,29.9417,29.9648,29.9264,29.934,78600.0
2013-03-15 13:55:00,38.96,39.0,38.94,38.94,202100.0,29.934,29.9648,29.9187,29.9187,202100.0
2013-03-15 14:00:00,38.94,38.96,38.93,38.94,35100.0,29.9187,29.934,29.911,29.9187,35100.0
2013-03-15 14:05:00,38.95,38.95,38.88,38.89,128500.0,29.9264,29.9264,29.8726,29.8803,128500.0
2013-03-15 14:10:00,38.89,38.93,38.88,38.89,85700.0,29.8803,29.911,29.8726,29.8803,85700.0
2013-03-15 14:15:00,38.9,38.91,38.86,38.88,54000.0,29.8879,29.8956,29.8572,29.8726,54000.0
2013-03-15 14:20:00,38.87,38.91,38.86,38.88,59300.0,29.8649,29.8956,29.8572,29.8726,59300.0
2013-03-15 14:25:00,38.87,38.88,38.82,38.85,77200.0,29.8649,29.8726,29.8265,29.8495,77200.0
2013-03-15 14:30:00,38.85,38.86,38.82,38.83,68600.0,29.8495,29.8572,29.8265,29.8342,68600.0
2013-03-15 14:35:00,38.84,38.84,38.77,38.78,121600.0,29.8418,29.8418,29.7881,29.7957,121600.0
2013-03-15 14:40:00,38.78,38.81,38.78,38.81,89800.0,29.7957,29.8188,29.7957,29.8188,89800.0
2013-03-15 14:45:00,38.82,38.86,38.81,38.82,156900.0,29.8265,29.8572,29.8188,29.8265,156900.0
2013-03-15 14:50:00,38.81,38.83,38.78,38.8,74600.0,29.8188,29.8342,29.7957,29.8111,74600.0
2013-03-15 14:55:00,38.8,38.84,38.79,38.83,110900.0,29.8111,29.8418,29.8034,29.8342,110900.0
2013-03-15 15:00:00,38.83,38.88,38.83,38.88,138400.0,29.8342,29.8726,29.8342,29.8726,138400.0
2013-03-15 15:05:00,38.88,38.9,38.88,38.89,214000.0,29.8726,29.8879,29.8726,29.8803,214000.0
2013-03-15 15:10:00,38.88,38.9,38.85,38.86,192200.0,29.8726,29.8879,29.8495,29.8572,192200.0
2013-03-15 15:15:00,38.86,38.93,38.85,38.93,261000.0,29.8572,29.911,29.8495,29.911,261000.0
2013-03-15 15:20:00,38.93,38.93,38.86,38.89,84500.0,29.911,29.911,29.8572,29.8803,84500.0
2013-03-15 15:25:00,38.89,38.91,38.88,38.88,114800.0,29.8803,29.8956,29.8726,29.8726,114800.0
2013-03-15 15:30:00,38.88,38.91,38.86,38.9,185600.0,29.8726,29.8956,29.8572,29.8879,185600.0
2013-03-15 15:35:00,38.91,38.98,38.89,38.95,238200.0,29.8956,29.9494,29.8803,29.9264,238200.0
2013-03-15 15:40:00,38.95,38.98,38.94,38.95,247000.0,29.9264,29.9494,29.9187,29.9264,247000.0
2013-03-15 15:45:00,38.96,38.96,38.91,38.93,223800.0,29.934,29.934,29.8956,29.911,223800.0
2013-03-15 15:50:00,38.93,38.95,38.91,38.93,271400.0,29.911,29.9264,29.8956,29.911,271400.0
2013-03-15 15:55:00,38.93,38.99,38.91,38.95,1172100.0,29.911,29.9571,29.8956,29.9264,1172100.0
2013-03-18 09:30:00,38.38,38.45,38.21,38.25,608000.0,29.4884,29.5422,29.3578,29.3885,608000.0
2013-03-18 09:35:00,38.25,38.45,38.21,38.44,343500.0,29.3885,29.5422,29.3578,29.5345,343500.0
2013-03-18 09:40:00,38.45,38.46,38.18,38.27,401800.0,29.5422,29.5499,29.3348,29.4039,401800.0
2013-03-18 09:45:00,38.29,38.36,38.2,38.34,369500.0,29.4193,29.4731,29.3501,29.4577,369500.0
2013-03-18 09:50:00,38.34,38.4,38.3,38.38,199500.0,29.4577,29.5038,29.427,29.4884,199500.0
2013-03-18 09:55:00,38.39,38.47,38.38,38.44,185700.0,29.4961,29.5576,29.4884,29.5345,185700.0
2013-03-18 10:00:00,38.44,38.58,38.42,38.48,485500.0,29.5345,29.6421,29.5192,29.5653,485500.0
2013-03-18 10:05:00,38.48,38.52,38.43,38.48,257700.0,29.5653,29.596,29.5268,29.5653,257700.0
2013-03-18 10:10:00,38.48,38.53,38.48,38.52,293400.0,29.5653,29.6037,29.5653,29.596,293400.0
2013-03-18 10:15:00,38.51,38.53,38.47,38.48,271200.0,29.5883,29.6037,29.5576,29.5653,271200.0
2013-03-18 10:20:00,38.49,38.51,38.45,38.47,135200.0,29.5729,29.5883,29.5422,29.5576,135200.0
2013-03-18 10:25:00,38.47,38.57,38.47,38.52,157400.0,29.5576,29.6344,29.5576,29.596,157400.0
2013-03-18 10:30:00,38.52,38.55,38.49,38.52,239300.0,29.596,29.619,29.5729,29.596,239300.0
2013-03-18 10:35:00,38.52,38.56,38.5,38.51,197900.0,29.596,29.6267,29.5806,29.5883,197900.0
2013-03-18 10:40:00,38.51,38.52,38.48,38.5,136700.0,29.5883,29.596,29.5653,29.5806,136700.0
2013-03-18 10:45:00,38.5,38.54,38.47,38.52,260500.0,29.5806,29.6114,29.5576,29.596,260500.0
2013-03-18 10:50:00,38.53,38.54,38.48,38.51,119600.0,29.6037,29.6114,29.5653,29.5883,119600.0
2013-03-18 10:55:00,38.51,38.55,38.44,38.45,87700.0,29.5883,29.619,29.5345,29.5422,87700.0
2013-03-18 11:00:00,38.45,38.52,38.41,38.48,303900.0,29.5422,29.596,29.5115,29.5653,303900.0
2013-03-18 11:05:00,38.48,38.54,38.44,38.48,240100.0,29.5653,29.6114,29.5345,29.5653,240100.0
2013-03-18 11:10:00,38.48,38.54,38.46,38.47,96700.0,29.5653,29.6114,29.5499,29.5576,96700.0
2013-03-18 11:15:00,38.46,38.47,38.44,38.46,137800.0,29.5499,29.5576,29.5345,29.5499,137800.0
2013-03-18 11:20:00,38.46,38.48,38.44,38.48,134300.0,29.5499,29.5653,29.5345,29.5653,134300.0
2013-03-18 11:25:00,38.48,38.52,38.47,38.51,176900.0,29.5653,29.596,29.5576,29.5883,176900.0
2013-03-18 11:30:00,38.51,38.52,38.49,38.5,108600.0,29.5883,29.596,29.5729,29.5806,108600.0
2013-03-18 11:35:00,38.5,38.54,38.5,38.51,89300.0,29.5806,29.6114,29.5806,29.5883,89300.0
2013-03-18 11:40:00,38.52,38.52,38.49,38.49,119100.0,29.596,29.596,29.5729,29.5729,119100.0
2013-03-18 11:45:00,38.48,38.5,38.44,38.49,81500.0,29.5653,29.5806,29.5345,29.5729,81500.0
2013-03-18 11:50:00,38.49,38.53,38.49,38.52,43900.0,29.5729,29.6037,29.5729,29.596,43900.0
2013-03-18 11:55:00,38.51,38.55,38.51,38.53,94600.0,29.5883,29.619,29.5883,29.6037,94600.0
2013-03-18 12:00:00,38.54,38.6,38.52,38.53,139600.0,29.6114,29.6575,29.596,29.6037,139600.0
2013-03-18 12:05:00,38.53,38.6,38.52,38.54,158200.0,29.6037,29.6575,29.596,29.6114,158200.0
2013-03-18 12:10:00,38.54,38.54,38.52,38.54,105700.0,29.6114,29.6114,29.596,29.6114,105700.0
2013-03-18 12:15:00,38.54,38.65,38.53,38.63,194700.0,29.6114,29.6959,29.6037,29.6805,194700.0
2013-03-18 12:20:00,38.62,38.66,38.62,38.66,89800.0,29.6728,29.7036,29.6728,29.7036,89800.0
2013-03-18 12:25:00,38.66,38.73,38.65,38.71,181000.0,29.7036,29.7573,29.6959,29.742,181000.0
2013-03-18 12:30:00,38.71,38.72,38.67,38.71,124700.0,29.742,29.7496,29.7112,29.742,124700.0
2013-03-18 12:35:00,38.72,38.78,38.71,38.75,180300.0,29.7496,29.7957,29.742,29.7727,180300.0
2013-03-18 12:40:00,38.75,38.75,38.71,38.73,60100.0,29.7727,29.7727,29.742,29.7573,60100.0
2013-03-18 12:45:00,38.72,38.72,38.68,38.68,74000.0,29.7496,29.7496,29.7189,29.7189,74000.0
2013-03-18 12:50:00,38.68,38.7,38.68,38.69,45900.0,29.7189,29.7343,29.7189,29.7266,45900.0
2013-03-18 12:55:00,38.69,38.75,38.69,38.73,60400.0,29.7266,29.7727,29.7266,29.7573,60400.0
2013-03-18 13:00:00,38.72,38.74,38.69,38.73,72500.0,29.7496,29.765,29.7266,29.7573,72500.0
2013-03-18 13:05:00,38.72,38.75,38.71,38.71,44700.0,29.7496,29.7727,29.742,29.742,44700.0
2013-03-18 13:10:00,38.72,38.75,38.71,38.75,40600.0,29.7496,29.7727,29.742,29.7727,40600.0
2013-03-18 13:15:00,38.75,38.75,38.73,38.75,39600.0,29.7727,29.7727,29.7573,29.7727,39600.0
2013-03-18 13:20:00,38.75,38.76,38.74,38.75,34500.0,29.7727,29.7804,29.765,29.7727,34500.0
2013-03-18 13:25:00,38.75,38.77,38.66,38.67,107100.0,29.7727,29.7881,29.7036,29.7112,107100.0
2013-03-18 13:30:00,38.66,38.68,38.63,38.64,79600.0,29.7036,29.7189,29.6805,29.6882,79600.0
2013-03-18 13:35:00,38.64,38.66,38.6,38.66,117100.0,29.6882,29.7036,29.6575,29.7036,117100.0
2013-03-18 13:40:00,38.67,38.7,38.66,38.69,98100.0,29.7112,29.7343,29.7036,29.7266,98100.0
2013-03-18 13:45:00,38.69,38.74,38.69,38.72,80700.0,29.7266,29.765,29.7266,29.7496,80700.0
2013-03-18 13:50:00,38.71,38.72,38.67,38.67,26100.0,29.742,29.7496,29.7112,29.7112,26100.0
2013-03-18 13:55:00,38.67,38.71,38.66,38.67,112800.0,29.7112,29.742,29.7036,29.7112,112800.0
2013-03-18 14:00:00,38.68,38.73,38.67,38.73,65700.0,29.7189,29.7573,29.7112,29.7573,65700.0
2013-03-18 14:05:00,38.73,38.75,38.73,38.75,64700.0,29.7573,29.7727,29.7573,29.7727,64700.0
2013-03-18 14:10:00,38.75,38.77,38.74,38.76,35600.0,29.7727,29.7881,29.765,29.7804,35600.0
2013-03-18 14:15:00,38.76,38.83,38.75,38.8,148200.0,29.7804,29.8342,29.7727,29.8111,148200.0
2013-03-18 14:20:00,38.8,38.86,38.8,38.85,226600.0,29.8111,29.8572,29.8111,29.8495,226600.0
2013-03-18 14:25:00,38.84,38.85,38.81,38.85,63700.0,29.8418,29.8495,29.8188,29.8495,63700.0
2013-03-18 14:30:00,38.84,38.85,38.75,38.75,73200.0,29.8418,29.8495,29.7727,29.7727,73200.0
2013-03-18 14:35:00,38.75,38.77,38.73,38.75,124700.0,29.7727,29.7881,29.7573,29.7727,124700.0
2013-03-18 14:40:00,38.75,38.8,38.74,38.8,69200.0,29.7727,29.8111,29.765,29.8111,69200.0
2013-03-18 14:45:00,38.8,38.8,38.74,38.76,68100.0,29.8111,29.8111,29.765,29.7804,68100.0
2013-03-18 14:50:00,38.76,38.76,38.72,38.74,64800.0,29.7804,29.7804,29.7496,29.765,64800.0
2013-03-18 14:55:00,38.75,38.75,38.66,38.68,113400.0,29.7727,29.7727,29.7036,29.7189,113400.0
2013-03-18 15:00:00,38.68,38.73,38.66,38.68,112300.0,29.7189,29.7573,29.7036,29.7189,112300.0
2013-03-18 15:05:00,38.68,38.75,38.68,38.74,107400.0,29.7189,29.7727,29.7189,29.765,107400.0
2013-03-18 15:10:00,38.73,38.75,38.73,38.73,155900.0,29.7573,29.7727,29.7573,29.7573,155900.0
2013-03-18 15:15:00,38.73,38.75,38.6,38.67,147100.0,29.7573,29.7727,29.6575,29.7112,147100.0
2013-03-18 15:20:00,38.66,38.7,38.64,38.69,96100.0,29.7036,29.7343,29.6882,29.7266,96100.0
2013-03-18 15:25:00,38.69,38.69,38.57,38.61,126300.0,29.7266,29.7266,29.6344,29.6651,126300.0
2013-03-18 15:30:00,38.6,38.7,38.57,38.61,147000.0,29.6575,29.7343,29.6344,29.6651,147000.0
2013-03-18 15:35:00,38.6,38.6,38.53,38.57,184500.0,29.6575,29.6575,29.6037,29.6344,184500.0
2013-03-18 15:40:00,38.57,38.61,38.52,38.55,135600.0,29.6344,29.6651,29.596,29.619,135600.0
2013-03-18 15:45:00,38.56,38.61,38.54,38.58,262700.0,29.6267,29.6651,29.6114,29.6421,262700.0
2013-03-18 15:50:00,38.58,38.65,38.54,38.55,356700.0,29.6421,29.6959,29.6114,29.619,356700.0
2013-03-18 15:55:00,38.56,38.62,38.55,38.6,512500.0,29.6267,29.6728,29.619,29.6575,512500.0
2013-03-19 09:30:00,38.67,38.72,38.6,38.68,257600.0,29.7112,29.7496,29.6575,29.7189,257600.0
2013-03-19 09:35:00,38.68,38.73,38.65,38.66,154900.0,29.7189,29.7573,29.6959,29.7036,154900.0
2013-03-19 09:40:00,38.66,38.79,38.66,38.77,181900.0,29.7036,29.8034,29.7036,29.7881,181900.0
2013-03-19 09:45:00,38.77,38.81,38.74,38.77,172200.0,29.7881,29.8188,29.765,29.7881,172200.0
2013-03-19 09:50:00,38.77,38.78,38.74,38.74,125000.0,29.7881,29.7957,29.765,29.765,125000.0
2013-03-19 09:55:00,38.75,38.78,38.73,38.74,121100.0,29.7727,29.7957,29.7573,29.765,121100.0
2013-03-19 10:00:00,38.74,38.8,38.71,38.78,206700.0,29.765,29.8111,29.742,29.7957,206700.0
2013-03-19 10:05:00,38.79,38.79,38.72,38.74,145200.0,29.8034,29.8034,29.7496,29.765,145200.0
2013-03-19 10:10:00,38.74,38.74,38.71,38.73,84400.0,29.765,29.765,29.742,29.7573,84400.0
2013-03-19 10:15:00,38.73,38.75,38.71,38.74,89200.0,29.7573,29.7727,29.742,29.765,89200.0
2013-03-19 10:20:00,38.74,38.75,38.65,38.66,167200.0,29.765,29.7727,29.6959,29.7036,167200.0
2013-03-19 10:25:00,38.65,38.66,38.61,38.64,188400.0,29.6959,29.7036,29.6651,29.6882,188400.0
2013-03-19 10:30:00,38.62,38.63,38.55,38.57,211600.0,29.6728,29.6805,29.619,29.6344,211600.0
2013-03-19 10:35:00,38.57,38.6,38.5,38.59,275200.0,29.6344,29.6575,29.5806,29.6498,275200.0
2013-03-19 10:40:00,38.59,38.63,38.57,38.63,186600.0,29.6498,29.6805,29.6344,29.6805,186600.0
2013-03-19 10:45:00,38.63,38.63,38.51,38.51,123500.0,29.6805,29.6805,29.5883,29.5883,123500.0
2013-03-19 10:50:00,38.52,38.59,38.52,38.56,182300.0,29.596,29.6498,29.596,29.6267,182300.0
2013-03-19 10:55:00,38.55,38.6,38.54,38.6,178100.0,29.619,29.6575,29.6114,29.6575,178100.0
2013-03-19 11:00:00,38.6,38.6,38.52,38.53,198300.0,29.6575,29.6575,29.596,29.6037,198300.0
2013-03-19 11:05:00,38.54,38.58,38.44,38.44,205200.0,29.6114,29.6421,29.5345,29.5345,205200.0
2013-03-19 11:10:00,38.44,38.48,38.42,38.48,270700.0,29.5345,29.5653,29.5192,29.5653,270700.0
2013-03-19 11:15:00,38.48,38.51,38.46,38.48,224400.0,29.5653,29.5883,29.5499,29.5653,224400.0
2013-03-19 11:20:00,38.48,38.49,38.47,38.47,113500.0,29.5653,29.5729,29.5576,29.5576,113500.0
2013-03-19 11:25:00,38.48,38.49,38.43,38.44,121100.0,29.5653,29.5729,29.5268,29.5345,121100.0
2013-03-19 11:30:00,38.43,38.47,38.37,38.37,222900.0,29.5268,29.5576,29.4807,29.4807,222900.0
2013-03-19 11:35:00,38.37,38.38,38.34,38.35,307700.0,29.4807,29.4884,29.4577,29.4654,307700.0
2013-03-19 11:40:00,38.36,38.4,38.35,38.38,185000.0,29.4731,29.5038,29.4654,29.4884,185000.0
2013-03-19 11:45:00,38.37,38.38,38.22,38.24,232500.0,29.4807,29.4884,29.3655,29.3809,232500.0
2013-03-19 11:50:00,38.24,38.25,38.09,38.14,235900.0,29.3809,29.3885,29.2656,29.304,235900.0
2013-03-19 11:55:00,38.15,38.15,38.05,38.09,350900.0,29.3117,29.3117,29.2349,29.2656,350900.0
2013-03-19 12:00:00,38.09,38.14,38.08,38.11,245400.0,29.2656,29.304,29.2579,29.281,245400.0
2013-03-19 12:05:00,38.12,38.13,38.07,38.08,156700.0,29.2887,29.2963,29.2502,29.2579,156700.0
2013-03-19 12:10:00,38.07,38.08,37.95,37.98,345200.0,29.2502,29.2579,29.158,29.1811,345200.0
2013-03-19 12:15:00,37.98,38.14,37.91,38.14,434900.0,29.1811,29.304,29.1273,29.304,434900.0
2013-03-19 12:20:00,38.15,38.16,38.1,38.13,262900.0,29.3117,29.3194,29.2733,29.2963,262900.0
2013-03-19 12:25:00,38.13,38.24,38.12,38.21,236600.0,29.2963,29.3809,29.2887,29.3578,236600.0
2013-03-19 12:30:00,38.21,38.22,38.13,38.19,124400.0,29.3578,29.3655,29.2963,29.3424,124400.0
2013-03-19 12:35:00,38.2,38.25,38.2,38.23,147400.0,29.3501,29.3885,29.3501,29.3732,147400.0
2013-03-19 12:40:00,38.23,38.27,38.21,38.23,107900.0,29.3732,29.4039,29.3578,29.3732,107900.0
2013-03-19 12:45:00,38.22,38.23,38.13,38.14,89900.0,29.3655,29.3732,29.2963,29.304,89900.0
2013-03-19 12:50:00,38.14,38.16,38.06,38.06,159800.0,29.304,29.3194,29.2426,29.2426,159800.0
2013-03-19 12:55:00,38.06,38.07,37.98,38.04,181300.0,29.2426,29.2502,29.1811,29.2272,181300.0
2013-03-19 13:00:00,38.04,38.09,38.03,38.04,196800.0,29.2272,29.2656,29.2195,29.2272,196800.0
2013-03-19 13:05:00,38.03,38.05,38.0,38.03,118500.0,29.2195,29.2349,29.1965,29.2195,118500.0
2013-03-19 13:10:00,38.02,38.05,37.97,37.98,86200.0,29.2118,29.2349,29.1734,29.1811,86200.0
2013-03-19 13:15:00,37.98,37.98,37.88,37.89,161800.0,29.1811,29.1811,29.1043,29.1119,161800.0
2013-03-19 13:20:00,37.89,37.91,37.82,37.82,241400.0,29.1119,29.1273,29.0582,29.0582,241400.0
2013-03-19 13:25:00,37.82,37.9,37.78,37.86,180400.0,29.0582,29.1196,29.0274,29.0889,180400.0
2013-03-19 13:30:00,37.86,37.96,37.82,37.95,141500.0,29.0889,29.1657,29.0582,29.158,141500.0
2013-03-19 13:35:00,37.95,37.95,37.85,37.89,104000.0,29.158,29.158,29.0812,29.1119,104000.0
2013-03-19 13:40:00,37.89,37.98,37.86,37.98,88900.0,29.1119,29.1811,29.0889,29.1811,88900.0
2013-03-19 13:45:00,37.98,38.05,37.97,38.05,114300.0,29.1811,29.2349,29.1734,29.2349,114300.0
2013-03-19 13:50:00,38.05,38.08,38.04,38.05,121300.0,29.2349,29.2579,29.2272,29.2349,121300.0
2013-03-19 13:55:00,38.05,38.14,38.05,38.11,151400.0,29.2349,29.304,29.2349,29.281,151400.0
2013-03-19 14:00:00,38.11,38.18,38.11,38.12,117200.0,29.281,29.3348,29.281,29.2887,117200.0
2013-03-19 14:05:00,38.13,38.2,38.1,38.16,127700.0,29.2963,29.3501,29.2733,29.3194,127700.0
2013-03-19 14:10:00,38.16,38.2,38.12,38.12,105800.0,29.3194,29.3501,29.2887,29.2887,105800.0
2013-03-19 14:15:00,38.13,38.2,38.09,38.11,231100.0,29.2963,29.3501,29.2656,29.281,231100.0
2013-03-19 14:20:00,38.11,38.2,38.09,38.2,191100.0,29.281,29.3501,29.2656,29.3501,191100.0
2013-03-19 14:25:00,38.2,38.25,38.18,38.22,151600.0,29.3501,29.3885,29.3348,29.3655,151600.0
2013-03-19 14:30:00,38.22,38.34,38.2,38.29,236600.0,29.3655,29.4577,29.3501,29.4193,236600.0
2013-03-19 14:35:00,38.28,38.32,38.25,38.31,210700.0,29.4116,29.4423,29.3885,29.4346,210700.0
2013-03-19 14:40:00,38.31,38.32,38.24,38.26,210400.0,29.4346,29.4423,29.3809,29.3962,210400.0
2013-03-19 14:45:00,38.26,38.31,38.24,38.28,188300.0,29.3962,29.4346,29.3809,29.4116,188300.0
2013-03-19 14:50:00,38.27,38.28,38.19,38.26,127900.0,29.4039,29.4116,29.3424,29.3962,127900.0
2013-03-19 14:55:00,38.25,38.27,38.22,38.26,178800.0,29.3885,29.4039,29.3655,29.3962,178800.0
2013-03-19 15:00:00,38.26,38.3,38.21,38.22,136000.0,29.3962,29.427,29.3578,29.3655,136000.0
2013-03-19 15:05:00,38.21,38.27,38.15,38.25,255500.0,29.3578,29.4039,29.3117,29.3885,255500.0
2013-03-19 15:10:00,38.25,38.45,38.23,38.44,336000.0,29.3885,29.5422,29.3732,29.5345,336000.0
2013-03-19 15:15:00,38.44,38.5,38.33,38.36,319400.0,29.5345,29.5806,29.45,29.4731,319400.0
2013-03-19 15:20:00,38.36,38.38,38.24,38.3,186800.0,29.4731,29.4884,29.3809,29.427,186800.0
2013-03-19 15:25:00,38.31,38.33,38.22,38.28,138900.0,29.4346,29.45,29.3655,29.4116,138900.0
2013-03-19 15:30:00,38.27,38.28,38.16,38.21,141000.0,29.4039,29.4116,29.3194,29.3578,141000.0
2013-03-19 15:35:00,38.22,38.25,38.18,38.24,121200.0,29.3655,29.3885,29.3348,29.3809,121200.0
2013-03-19 15:40:00,38.25,38.26,38.17,38.22,158500.0,29.3885,29.3962,29.3271,29.3655,158500.0
2013-03-19 15:45:00,38.22,38.27,38.2,38.24,203000.0,29.3655,29.4039,29.3501,29.3809,203000.0
2013-03-19 15:50:00,38.23,38.36,38.23,38.36,351200.0,29.3732,29.4731,29.3732,29.4731,351200.0
2013-03-19 15:55:00,38.35,38.4,38.32,38.39,582100.0,29.4654,29.5038,29.4423,29.4961,582100.0
2013-03-20 09:30:00,38.67,38.69,38.56,38.58,211700.0,29.7112,29.7266,29.6267,29.6421,211700.0
2013-03-20 09:35:00,38.57,38.7,38.57,38.69,187200.0,29.6344,29.7343,29.6344,29.7266,187200.0
2013-03-20 09:40:00,38.69,38.7,38.57,38.68,154600.0,29.7266,29.7343,29.6344,29.7189,154600.0
2013-03-20 09:45:00,38.68,38.7,38.57,38.58,288700.0,29.7189,29.7343,29.6344,29.6421,288700.0
2013-03-20 09:50:00,38.57,38.63,38.53,38.55,179900.0,29.6344,29.6805,29.6037,29.619,179900.0
2013-03-20 09:55:00,38.56,38.62,38.52,38.58,95500.0,29.6267,29.6728,29.596,29.6421,95500.0
2013-03-20 10:00:00,38.58,38.59,38.52,38.57,210300.0,29.6421,29.6498,29.596,29.6344,210300.0
2013-03-20 10:05:00,38.57,38.62,38.54,38.59,65300.0,29.6344,29.6728,29.6114,29.6498,65300.0
2013-03-20 10:10:00,38.59,38.63,38.56,38.62,171100.0,29.6498,29.6805,29.6267,29.6728,171100.0
2013-03-20 10:15:00,38.62,38.7,38.62,38.67,133900.0,29.6728,29.7343,29.6728,29.7112,133900.0
2013-03-20 10:20:00,38.67,38.72,38.63,38.64,145800.0,29.7112,29.7496,29.6805,29.6882,145800.0
2013-03-20 10:25:00,38.64,38.68,38.62,38.67,83200.0,29.6882,29.7189,29.6728,29.7112,83200.0
2013-03-20 10:30:00,38.67,38.7,38.62,38.65,98600.0,29.7112,29.7343,29.6728,29.6959,98600.0
2013-03-20 10:35:00,38.64,38.65,38.56,38.63,184900.0,29.6882,29.6959,29.6267,29.6805,184900.0
2013-03-20 10:40:00,38.62,38.63,38.58,38.6,147400.0,29.6728,29.6805,29.6421,29.6575,147400.0
2013-03-20 10:45:00,38.59,38.63,38.58,38.6,112500.0,29.6498,29.6805,29.6421,29.6575,112500.0
2013-03-20 10:50:00,38.6,38.6,38.56,38.58,83100.0,29.6575,29.6575,29.6267,29.6421,83100.0
2013-03-20 10:55:00,38.6,38.62,38.57,38.61,148600.0,29.6575,29.6728,29.6344,29.6651,148600.0
2013-03-20 11:00:00,38.6,38.61,38.5,38.5,186100.0,29.6575,29.6651,29.5806,29.5806,186100.0
2013-03-20 11:05:00,38.5,38.51,38.47,38.49,180000.0,29.5806,29.5883,29.5576,29.5729,180000.0
2013-03-20 11:10:00,38.49,38.52,38.46,38.47,103800.0,29.5729,29.596,29.5499,29.5576,103800.0
2013-03-20 11:15:00,38.47,38.5,38.39,38.39,110400.0,29.5576,29.5806,29.4961,29.4961,110400.0
2013-03-20 11:20:00,38.39,38.43,38.38,38.41,121400.0,29.4961,29.5268,29.4884,29.5115,121400.0
2013-03-20 11:25:00,38.41,38.48,38.41,38.48,100500.0,29.5115,29.5653,29.5115,29.5653,100500.0
2013-03-20 11:30:00,38.48,38.52,38.44,38.44,151000.0,29.5653,29.596,29.5345,29.5345,151000.0
2013-03-20 11:35:00,38.44,38.45,38.39,38.41,98800.0,29.5345,29.5422,29.4961,29.5115,98800.0
2013-03-20 11:40:00,38.42,38.42,38.34,38.36,99600.0,29.5192,29.5192,29.4577,29.4731,99600.0
2013-03-20 11:45:00,38.36,38.39,38.34,38.37,86100.0,29.4731,29.4961,29.4577,29.4807,86100.0
2013-03-20 11:50:00,38.38,38.39,38.36,38.39,35200.0,29.4884,29.4961,29.4731,29.4961,35200.0
2013-03-20 11:55:00,38.39,38.4,38.36,38.39,99100.0,29.4961,29.5038,29.4731,29.4961,99100.0
2013-03-20 12:00:00,38.38,38.44,38.38,38.43,59100.0,29.4884,29.5345,29.4884,29.5268,59100.0
2013-03-20 12:05:00,38.43,38.48,38.41,38.47,118300.0,29.5268,29.5653,29.5115,29.5576,118300.0
2013-03-20 12:10:00,38.46,38.5,38.46,38.5,43500.0,29.5499,29.5806,29.5499,29.5806,43500.0
2013-03-20 12:15:00,38.49,38.49,38.45,38.45,23400.0,29.5729,29.5729,29.5422,29.5422,23400.0
2013-03-20 12:20:00,38.46,38.51,38.45,38.5,65800.0,29.5499,29.5883,29.5422,29.5806,65800.0
2013-03-20 12:25:00,38.5,38.53,38.49,38.52,61100.0,29.5806,29.6037,29.5729,29.596,61100.0
2013-03-20 12:30:00,38.52,38.55,38.51,38.54,88300.0,29.596,29.619,29.5883,29.6114,88300.0
2013-03-20 12:35:00,38.52,38.54,38.51,38.53,27600.0,29.596,29.6114,29.5883,29.6037,27600.0
2013-03-20 12:40:00,38.53,38.57,38.51,38.52,80400.0,29.6037,29.6344,29.5883,29.596,80400.0
2013-03-20 12:45:00,38.52,38.55,38.49,38.49,102200.0,29.596,29.619,29.5729,29.5729,102200.0
2013-03-20 12:50:00,38.49,38.5,38.46,38.48,72800.0,29.5729,29.5806,29.5499,29.5653,72800.0
2013-03-20 12:55:00,38.48,38.48,38.46,38.48,44400.0,29.5653,29.5653,29.5499,29.5653,44400.0
2013-03-20 13:00:00,38.47,38.47,38.44,38.44,57400.0,29.5576,29.5576,29.5345,29.5345,57400.0
2013-03-20 13:05:00,38.44,38.47,38.44,38.46,36000.0,29.5345,29.5576,29.5345,29.5499,36000.0
2013-03-20 13:10:00,38.45,38.47,38.44,38.45,47000.0,29.5422,29.5576,29.5345,29.5422,47000.0
2013-03-20 13:15:00,38.45,38.46,38.44,38.45,26800.0,29.5422,29.5499,29.5345,29.5422,26800.0
2013-03-20 13:20:00,38.45,38.47,38.44,38.46,33400.0,29.5422,29.5576,29.5345,29.5499,33400.0
2013-03-20 13:25:00,38.45,38.46,38.42,38.42,48600.0,29.5422,29.5499,29.5192,29.5192,48600.0
2013-03-20 13:30:00,38.42,38.42,38.34,38.36,78300.0,29.5192,29.5192,29.4577,29.4731,78300.0
2013-03-20 13:35:00,38.36,38.38,38.35,38.37,61000.0,29.4731,29.4884,29.4654,29.4807,61000.0
2013-03-20 13:40:00,38.37,38.39,38.35,38.37,83800.0,29.4807,29.4961,29.4654,29.4807,83800.0
2013-03-20 13:45:00,38.38,38.39,38.36,38.36,38600.0,29.4884,29.4961,29.4731,29.4731,38600.0
2013-03-20 13:50:00,38.36,38.37,38.31,38.33,89100.0,29.4731,29.4807,29.4346,29.45,89100.0
2013-03-20 13:55:00,38.33,38.33,38.26,38.27,74800.0,29.45,29.45,29.3962,29.4039,74800.0
2013-03-20 14:00:00,38.26,38.33,38.24,38.3,78400.0,29.3962,29.45,29.3809,29.427,78400.0
2013-03-20 14:05:00,38.31,38.38,38.3,38.35,116600.0,29.4346,29.4884,29.427,29.4654,116600.0
2013-03-20 14:10:00,38.35,38.36,38.32,38.36,56900.0,29.4654,29.4731,29.4423,29.4731,56900.0
2013-03-20 14:15:00,38.36,38.44,38.35,38.35,125700.0,29.4731,29.5345,29.4654,29.4654,125700.0
2013-03-20 14:20:00,38.36,38.5,38.33,38.48,187400.0,29.4731,29.5806,29.45,29.5653,187400.0
2013-03-20 14:25:00,38.48,38.49,38.42,38.48,168700.0,29.5653,29.5729,29.5192,29.5653,168700.0
2013-03-20 14:30:00,38.48,38.48,38.4,38.41,113000.0,29.5653,29.5653,29.5038,29.5115,113000.0
2013-03-20 14:35:00,38.41,38.44,38.37,38.39,164300.0,29.5115,29.5345,29.4807,29.4961,164300.0
2013-03-20 14:40:00,38.4,38.42,38.36,38.36,115400.0,29.5038,29.5192,29.4731,29.4731,115400.0
2013-03-20 14:45:00,38.36,38.4,38.34,38.36,256500.0,29.4731,29.5038,29.4577,29.4731,256500.0
2013-03-20 14:50:00,38.36,38.4,38.36,38.37,167900.0,29.4731,29.5038,29.4731,29.4807,167900.0
2013-03-20 14:55:00,38.36,38.38,38.32,38.38,174900.0,29.4731,29.4884,29.4423,29.4884,174900.0
2013-03-20 15:00:00,38.37,38.4,38.37,38.38,158100.0,29.4807,29.5038,29.4807,29.4884,158100.0
2013-03-20 15:05:00,38.38,38.42,38.36,38.4,148400.0,29.4884,29.5192,29.4731,29.5038,148400.0
2013-03-20 15:10:00,38.4,38.44,38.39,38.4,129500.0,29.5038,29.5345,29.4961,29.5038,129500.0
2013-03-20 15:15:00,38.4,38.41,38.37,38.38,133100.0,29.5038,29.5115,29.4807,29.4884,133100.0
2013-03-20 15:20:00,38.39,38.39,38.34,38.34,105000.0,29.4961,29.4961,29.4577,29.4577,105000.0
2013-03-20 15:25:00,38.35,38.36,38.3,38.33,119100.0,29.4654,29.4731,29.427,29.45,119100.0
2013-03-20 15:30:00,38.32,38.33,38.26,38.27,172100.0,29.4423,29.45,29.3962,29.4039,172100.0
2013-03-20 15:35:00,38.28,38.3,38.27,38.29,164500.0,29.4116,29.427,29.4039,29.4193,164500.0
2013-03-20 15:40:00,38.29,38.39,38.29,38.39,163700.0,29.4193,29.4961,29.4193,29.4961,163700.0
2013-03-20 15:45:00,38.39,38.41,38.34,38.4,280000.0,29.4961,29.5115,29.4577,29.5038,280000.0
2013-03-20 15:50:00,38.39,38.4,38.25,38.27,356800.0,29.4961,29.5038,29.3885,29.4039,356800.0
2013-03-20 15:55:00,38.27,38.33,38.24,38.31,516100.0,29.4039,29.45,29.3809,29.4346,516100.0
2013-03-21 09:30:00,38.08,38.08,37.92,37.96,469400.0,29.2579,29.2579,29.135,29.1657,469400.0
2013-03-21 09:35:00,37.95,37.99,37.88,37.9,245600.0,29.158,29.1888,29.1043,29.1196,245600.0
2013-03-21 09:40:00,37.89,37.91,37.86,37.9,211500.0,29.1119,29.1273,29.0889,29.1196,211500.0
2013-03-21 09:45:00,37.9,37.9,37.81,37.85,392100.0,29.1196,29.1196,29.0505,29.0812,392100.0
2013-03-21 09:50:00,37.85,37.88,37.83,37.85,199400.0,29.0812,29.1043,29.0658,29.0812,199400.0
2013-03-21 09:55:00,37.85,37.87,37.83,37.86,221200.0,29.0812,29.0966,29.0658,29.0889,221200.0
2013-03-21 10:00:00,37.86,37.98,37.85,37.89,233900.0,29.0889,29.1811,29.0812,29.1119,233900.0
2013-03-21 10:05:00,37.9,37.99,37.85,37.96,203700.0,29.1196,29.1888,29.0812,29.1657,203700.0
2013-03-21 10:10:00,37.95,38.09,37.95,38.06,414700.0,29.158,29.2656,29.158,29.2426,414700.0
2013-03-21 10:15:00,38.07,38.08,37.98,37.99,205600.0,29.2502,29.2579,29.1811,29.1888,205600.0
2013-03-21 10:20:00,37.98,38.0,37.94,37.97,145100.0,29.1811,29.1965,29.1504,29.1734,145100.0
2013-03-21 10:25:00,37.97,38.0,37.94,37.98,114100.0,29.1734,29.1965,29.1504,29.1811,114100.0
2013-03-21 10:30:00,37.99,37.99,37.93,37.98,86900.0,29.1888,29.1888,29.1427,29.1811,86900.0
2013-03-21 10:35:00,37.97,37.99,37.9,37.92,106300.0,29.1734,29.1888,29.1196,29.135,106300.0
2013-03-21 10:40:00,37.92,37.98,37.9,37.91,113600.0,29.135,29.1811,29.1196,29.1273,113600.0
2013-03-21 10:45:00,37.91,37.96,37.91,37.93,100600.0,29.1273,29.1657,29.1273,29.1427,100600.0
2013-03-21 10:50:00,37.93,37.94,37.9,37.92,109600.0,29.1427,29.1504,29.1196,29.135,109600.0
2013-03-21 10:55:00,37.92,37.95,37.92,37.95,85400.0,29.135,29.158,29.135,29.158,85400.0
2013-03-21 11:00:00,37.94,37.95,37.88,37.89,137700.0,29.1504,29.158,29.1043,29.1119,137700.0
2013-03-21 11:05:00,37.88,37.89,37.87,37.87,143100.0,29.1043,29.1119,29.0966,29.0966,143100.0
2013-03-21 11:10:00,37.88,37.88,37.81,37.82,135200.0,29.1043,29.1043,29.0505,29.0582,135200.0
2013-03-21 11:15:00,37.82,37.83,37.77,37.78,312800.0,29.0582,29.0658,29.0197,29.0274,312800.0
2013-03-21 11:20:00,37.78,37.81,37.75,37.8,383300.0,29.0274,29.0505,29.0044,29.0428,383300.0
2013-03-21 11:25:00,37.8,37.82,37.78,37.79,185000.0,29.0428,29.0582,29.0274,29.0351,185000.0
2013-03-21 11:30:00,37.8,37.84,37.78,37.82,223400.0,29.0428,29.0735,29.0274,29.0582,223400.0
2013-03-21 11:35:00,37.82,37.89,37.8,37.89,184200.0,29.0582,29.1119,29.0428,29.1119,184200.0
2013-03-21 11:40:00,37.89,37.95,37.88,37.93,157700.0,29.1119,29.158,29.1043,29.1427,157700.0
2013-03-21 11:45:00,37.94,37.98,37.91,37.98,323100.0,29.1504,29.1811,29.1273,29.1811,323100.0
2013-03-21 11:50:00,37.98,38.0,37.95,37.95,120500.0,29.1811,29.1965,29.158,29.158,120500.0
2013-03-21 11:55:00,37.95,37.98,37.95,37.98,85500.0,29.158,29.1811,29.158,29.1811,85500.0
2013-03-21 12:00:00,37.98,37.98,37.95,37.96,63300.0,29.1811,29.1811,29.158,29.1657,63300.0
2013-03-21 12:05:00,37.95,37.97,37.94,37.95,122400.0,29.158,29.1734,29.1504,29.158,122400.0
2013-03-21 12:10:00,37.95,37.95,37.9,37.94,85000.0,29.158,29.158,29.1196,29.1504,85000.0
2013-03-21 12:15:00,37.94,37.94,37.89,37.91,102100.0,29.1504,29.1504,29.1119,29.1273,102100.0
2013-03-21 12:20:00,37.91,37.92,37.88,37.91,131200.0,29.1273,29.135,29.1043,29.1273,131200.0
2013-03-21 12:25:00,37.92,37.92,37.87,37.88,141600.0,29.135,29.135,29.0966,29.1043,141600.0
2013-03-21 12:30:00,37.88,37.92,37.87,37.92,140300.0,29.1043,29.135,29.0966,29.135,140300.0
2013-03-21 12:35:00,37.91,37.93,37.88,37.91,64200.0,29.1273,29.1427,29.1043,29.1273,64200.0
2013-03-21 12:40:00,37.91,37.92,37.87,37.89,113200.0,29.1273,29.135,29.0966,29.1119,113200.0
2013-03-21 12:45:00,37.89,37.91,37.86,37.87,90100.0,29.1119,29.1273,29.0889,29.0966,90100.0
2013-03-21 12:50:00,37.87,37.9,37.87,37.87,49000.0,29.0966,29.1196,29.0966,29.0966,49000.0
2013-03-21 12:55:00,37.87,37.88,37.86,37.87,136000.0,29.0966,29.1043,29.0889,29.0966,136000.0
2013-03-21 13:00:00,37.87,37.87,37.81,37.85,146200.0,29.0966,29.0966,29.0505,29.0812,146200.0
2013-03-21 13:05:00,37.84,37.87,37.84,37.86,93900.0,29.0735,29.0966,29.0735,29.0889,93900.0
2013-03-21 13:10:00,37.86,37.87,37.81,37.82,204100.0,29.0889,29.0966,29.0505,29.0582,204100.0
2013-03-21 13:15:00,37.81,37.82,37.76,37.76,182500.0,29.0505,29.0582,29.0121,29.0121,182500.0
2013-03-21 13:20:00,37.76,37.79,37.7,37.7,268900.0,29.0121,29.0351,28.966,28.966,268900.0
2013-03-21 13:25:00,37.71,37.75,37.7,37.75,253500.0,28.9736,29.0044,28.966,29.0044,253500.0
2013-03-21 13:30:00,37.74,37.74,37.7,37.71,327200.0,28.9967,28.9967,28.966,28.9736,327200.0
2013-03-21 13:35:00,37.72,37.79,37.71,37.78,228900.0,28.9813,29.0351,28.9736,29.0274,228900.0
2013-03-21 13:40:00,37.78,37.8,37.75,37.78,198200.0,29.0274,29.0428,29.0044,29.0274,198200.0
2013-03-21 13:45:00,37.78,37.79,37.75,37.76,336600.0,29.0274,29.0351,29.0044,29.0121,336600.0
2013-03-21 13:50:00,37.75,37.78,37.75,37.76,90000.0,29.0044,29.0274,29.0044,29.0121,90000.0
2013-03-21 13:55:00,37.76,37.78,37.72,37.76,372900.0,29.0121,29.0274,28.9813,29.0121,372900.0
2013-03-21 14:00:00,37.75,37.76,37.69,37.75,356300.0,29.0044,29.0121,28.9583,29.0044,356300.0
2013-03-21 14:05:00,37.75,37.76,37.69,37.69,301600.0,29.0044,29.0121,28.9583,28.9583,301600.0
2013-03-21 14:10:00,37.69,37.8,37.67,37.79,270600.0,28.9583,29.0428,28.9429,29.0351,270600.0
2013-03-21 14:15:00,37.79,37.84,37.75,37.79,251400.0,29.0351,29.0735,29.0044,29.0351,251400.0
2013-03-21 14:20:00,37.79,37.82,37.75,37.81,64400.0,29.0351,29.0582,29.0044,29.0505,64400.0
2013-03-21 14:25:00,37.82,37.89,37.82,37.82,110300.0,29.0582,29.1119,29.0582,29.0582,110300.0
2013-03-21 14:30:00,37.83,37.85,37.8,37.84,55500.0,29.0658,29.0812,29.0428,29.0735,55500.0
2013-03-21 14:35:00,37.83,37.88,37.82,37.86,90500.0,29.0658,29.1043,29.0582,29.0889,90500.0
2013-03-21 14:40:00,37.85,37.89,37.84,37.88,76900.0,29.0812,29.1119,29.0735,29.1043,76900.0
2013-03-21 14:45:00,37.88,37.9,37.86,37.88,87700.0,29.1043,29.1196,29.0889,29.1043,87700.0
2013-03-21 14:50:00,37.88,37.88,37.84,37.86,67700.0,29.1043,29.1043,29.0735,29.0889,67700.0
2013-03-21 14:55:00,37.86,37.9,37.86,37.89,42000.0,29.0889,29.1196,29.0889,29.1119,42000.0
2013-03-21 15:00:00,37.9,37.95,37.89,37.94,88900.0,29.1196,29.158,29.1119,29.1504,88900.0
2013-03-21 15:05:00,37.94,37.94,37.89,37.91,77100.0,29.1504,29.1504,29.1119,29.1273,77100.0
2013-03-21 15:10:00,37.92,37.95,37.92,37.93,56400.0,29.135,29.158,29.135,29.1427,56400.0
2013-03-21 15:15:00,37.93,37.93,37.84,37.86,78700.0,29.1427,29.1427,29.0735,29.0889,78700.0
2013-03-21 15:20:00,37.85,37.9,37.83,37.89,50900.0,29.0812,29.1196,29.0658,29.1119,50900.0
2013-03-21 15:25:00,37.89,37.95,37.89,37.92,171700.0,29.1119,29.158,29.1119,29.135,171700.0
2013-03-21 15:30:00,37.93,37.93,37.87,37.88,83300.0,29.1427,29.1427,29.0966,29.1043,83300.0
2013-03-21 15:35:00,37.89,37.89,37.8,37.81,193400.0,29.1119,29.1119,29.0428,29.0505,193400.0
2013-03-21 15:40:00,37.82,37.82,37.77,37.78,138100.0,29.0582,29.0582,29.0197,29.0274,138100.0
2013-03-21 15:45:00,37.77,37.82,37.73,37.81,473500.0,29.0197,29.0582,28.989,29.0505,473500.0
2013-03-21 15:50:00,37.81,37.86,37.8,37.82,325100.0,29.0505,29.0889,29.0428,29.0582,325100.0
2013-03-21 15:55:00,37.81,37.84,37.78,37.78,517000.0,29.0505,29.0735,29.0274,29.0274,517000.0
2013-03-22 09:30:00,37.93,37.96,37.82,37.86,176700.0,29.1427,29.1657,29.0582,29.0889,176700.0
2013-03-22 09:35:00,37.86,37.92,37.84,37.85,174000.0,29.0889,29.135,29.0735,29.0812,174000.0
2013-03-22 09:40:00,37.85,37.92,37.85,37.89,186900.0,29.0812,29.135,29.0812,29.1119,186900.0
2013-03-22 09:45:00,37.9,37.96,37.88,37.88,279200.0,29.1196,29.1657,29.1043,29.1043,279200.0
2013-03-22 09:50:00,37.88,37.9,37.78,37.84,240600.0,29.1043,29.1196,29.0274,29.0735,240600.0
2013-03-22 09:55:00,37.84,37.88,37.83,37.87,110500.0,29.0735,29.1043,29.0658,29.0966,110500.0
2013-03-22 10:00:00,37.88,37.96,37.87,37.91,132300.0,29.1043,29.1657,29.0966,29.1273,132300.0
2013-03-22 10:05:00,37.93,37.99,37.91,37.98,146300.0,29.1427,29.1888,29.1273,29.1811,146300.0
2013-03-22 10:10:00,37.97,38.05,37.96,38.04,224100.0,29.1734,29.2349,29.1657,29.2272,224100.0
2013-03-22 10:15:00,38.04,38.09,38.02,38.08,109400.0,29.2272,29.2656,29.2118,29.2579,109400.0
2013-03-22 10:20:00,38.09,38.11,38.03,38.04,137100.0,29.2656,29.281,29.2195,29.2272,137100.0
2013-03-22 10:25:00,38.04,38.07,38.03,38.04,119300.0,29.2272,29.2502,29.2195,29.2272,119300.0
2013-03-22 10:30:00,38.04,38.07,37.78,38.0,137600.0,29.2272,29.2502,29.0274,29.1965,137600.0
2013-03-22 10:35:00,38.01,38.02,37.98,37.98,128000.0,29.2041,29.2118,29.1811,29.1811,128000.0
2013-03-22 10:40:00,37.98,38.02,37.98,37.98,149900.0,29.1811,29.2118,29.1811,29.1811,149900.0
2013-03-22 10:45:00,37.99,38.03,37.92,37.92,162600.0,29.1888,29.2195,29.135,29.135,162600.0
2013-03-22 10:50:00,37.93,37.97,37.9,37.9,112000.0,29.1427,29.1734,29.1196,29.1196,112000.0
2013-03-22 10:55:00,37.9,37.96,37.88,37.95,110700.0,29.1196,29.1657,29.1043,29.158,110700.0
2013-03-22 11:00:00,37.95,38.0,37.95,37.99,117000.0,29.158,29.1965,29.158,29.1888,117000.0
2013-03-22 11:05:00,37.99,38.04,37.98,38.03,96900.0,29.1888,29.2272,29.1811,29.2195,96900.0
2013-03-22 11:10:00,38.03,38.06,37.97,37.98,126200.0,29.2195,29.2426,29.1734,29.1811,126200.0
2013-03-22 11:15:00,37.98,38.04,37.97,38.02,91900.0,29.1811,29.2272,29.1734,29.2118,91900.0
2013-03-22 11:20:00,38.02,38.03,38.0,38.02,93100.0,29.2118,29.2195,29.1965,29.2118,93100.0
2013-03-22 11:25:00,38.03,38.07,38.01,38.04,85300.0,29.2195,29.2502,29.2041,29.2272,85300.0
2013-03-22 11:30:00,38.04,38.07,38.04,38.05,73100.0,29.2272,29.2502,29.2272,29.2349,73100.0
2013-03-22 11:35:00,38.06,38.07,38.01,38.02,87300.0,29.2426,29.2502,29.2041,29.2118,87300.0
2013-03-22 11:40:00,38.02,38.03,37.97,37.99,118100.0,29.2118,29.2195,29.1734,29.1888,118100.0
2013-03-22 11:45:00,37.98,38.02,37.96,37.97,118600.0,29.1811,29.2118,29.1657,29.1734,118600.0
2013-03-22 11:50:00,37.97,37.98,37.95,37.97,60400.0,29.1734,29.1811,29.158,29.1734,60400.0
2013-03-22 11:55:00,37.96,37.99,37.94,37.95,47600.0,29.1657,29.1888,29.1504,29.158,47600.0
2013-03-22 12:00:00,37.95,37.97,37.94,37.94,59200.0,29.158,29.1734,29.1504,29.1504,59200.0
2013-03-22 12:05:00,37.94,37.99,37.93,37.99,143800.0,29.1504,29.1888,29.1427,29.1888,143800.0
2013-03-22 12:10:00,37.98,38.0,37.93,37.94,106900.0,29.1811,29.1965,29.1427,29.1504,106900.0
2013-03-22 12:15:00,37.93,37.99,37.93,37.98,181300.0,29.1427,29.1888,29.1427,29.1811,181300.0
2013-03-22 12:20:00,37.98,38.02,37.95,37.98,170500.0,29.1811,29.2118,29.158,29.1811,170500.0
2013-03-22 12:25:00,37.98,37.99,37.92,37.93,102200.0,29.1811,29.1888,29.135,29.1427,102200.0
2013-03-22 12:30:00,37.94,37.94,37.9,37.91,97000.0,29.1504,29.1504,29.1196,29.1273,97000.0
2013-03-22 12:35:00,37.91,37.93,37.9,37.93,66600.0,29.1273,29.1427,29.1196,29.1427,66600.0
2013-03-22 12:40:00,37.93,37.93,37.9,37.92,41400.0,29.1427,29.1427,29.1196,29.135,41400.0
2013-03-22 12:45:00,37.91,37.92,37.88,37.88,70500.0,29.1273,29.135,29.1043,29.1043,70500.0
2013-03-22 12:50:00,37.88,37.91,37.87,37.91,52800.0,29.1043,29.1273,29.0966,29.1273,52800.0
2013-03-22 12:55:00,37.91,37.92,37.89,37.9,30800.0,29.1273,29.135,29.1119,29.1196,30800.0
2013-03-22 13:00:00,37.91,37.94,37.88,37.9,81300.0,29.1273,29.1504,29.1043,29.1196,81300.0
2013-03-22 13:05:00,37.9,37.94,37.89,37.94,68500.0,29.1196,29.1504,29.1119,29.1504,68500.0
2013-03-22 13:10:00,37.94,37.97,37.94,37.95,72700.0,29.1504,29.1734,29.1504,29.158,72700.0
2013-03-22 13:15:00,37.95,37.96,37.91,37.93,57400.0,29.158,29.1657,29.1273,29.1427,57400.0
2013-03-22 13:20:00,37.94,37.96,37.92,37.94,57400.0,29.1504,29.1657,29.135,29.1504,57400.0
2013-03-22 13:25:00,37.94,37.97,37.91,37.95,155000.0,29.1504,29.1734,29.1273,29.158,155000.0
2013-03-22 13:30:00,37.95,37.95,37.91,37.92,154200.0,29.158,29.158,29.1273,29.135,154200.0
2013-03-22 13:35:00,37.92,37.92,37.86,37.88,54000.0,29.135,29.135,29.0889,29.1043,54000.0
2013-03-22 13:40:00,37.89,37.9,37.87,37.88,32700.0,29.1119,29.1196,29.0966,29.1043,32700.0
2013-03-22 13:45:00,37.87,37.88,37.86,37.88,51900.0,29.0966,29.1043,29.0889,29.1043,51900.0
2013-03-22 13:50:00,37.87,37.89,37.87,37.89,35000.0,29.0966,29.1119,29.0966,29.1119,35000.0
2013-03-22 13:55:00,37.89,37.89,37.84,37.86,106400.0,29.1119,29.1119,29.0735,29.0889,106400.0
2013-03-22 14:00:00,37.85,37.86,37.83,37.83,64800.0,29.0812,29.0889,29.0658,29.0658,64800.0
2013-03-22 14:05:00,37.84,37.84,37.8,37.81,73300.0,29.0735,29.0735,29.0428,29.0505,73300.0
2013-03-22 14:10:00,37.81,37.83,37.79,37.8,161100.0,29.0505,29.0658,29.0351,29.0428,161100.0
2013-03-22 14:15:00,37.79,37.84,37.78,37.84,79600.0,29.0351,29.0735,29.0274,29.0735,79600.0
2013-03-22 14:20:00,37.83,37.89,37.83,37.88,83800.0,29.0658,29.1119,29.0658,29.1043,83800.0
2013-03-22 14:25:00,37.87,37.88,37.85,37.87,74100.0,29.0966,29.1043,29.0812,29.0966,74100.0
2013-03-22 14:30:00,37.88,37.88,37.82,37.85,59700.0,29.1043,29.1043,29.0582,29.0812,59700.0
2013-03-22 14:35:00,37.85,37.87,37.84,37.85,62500.0,29.0812,29.0966,29.0735,29.0812,62500.0
2013-03-22 14:40:00,37.86,37.86,37.83,37.84,58200.0,29.0889,29.0889,29.0658,29.0735,58200.0
2013-03-22 14:45:00,37.84,37.84,37.83,37.83,30700.0,29.0735,29.0735,29.0658,29.0658,30700.0
2013-03-22 14:50:00,37.84,37.84,37.8,37.81,128400.0,29.0735,29.0735,29.0428,29.0505,128400.0
2013-03-22 14:55:00,37.81,37.81,37.78,37.79,148700.0,29.0505,29.0505,29.0274,29.0351,148700.0
2013-03-22 15:00:00,37.8,37.8,37.77,37.79,89100.0,29.0428,29.0428,29.0197,29.0351,89100.0
2013-03-22 15:05:00,37.79,37.79,37.74,37.75,176600.0,29.0351,29.0351,28.9967,29.0044,176600.0
2013-03-22 15:10:00,37.76,37.78,37.74,37.75,117500.0,29.0121,29.0274,28.9967,29.0044,117500.0
2013-03-22 15:15:00,37.74,37.75,37.73,37.74,76000.0,28.9967,29.0044,28.989,28.9967,76000.0
2013-03-22 15:20:00,37.73,37.74,37.65,37.66,775700.0,28.989,28.9967,28.9275,28.9352,775700.0
2013-03-22 15:25:00,37.66,37.7,37.63,37.69,199200.0,28.9352,28.966,28.9122,28.9583,199200.0
2013-03-22 15:30:00,37.69,37.75,37.68,37.72,421900.0,28.9583,29.0044,28.9506,28.9813,421900.0
2013-03-22 15:35:00,37.72,37.8,37.68,37.76,300400.0,28.9813,29.0428,28.9506,29.0121,300400.0
2013-03-22 15:40:00,37.76,37.77,37.66,37.7,340400.0,29.0121,29.0197,28.9352,28.966,340400.0
2013-03-22 15:45:00,37.7,37.72,37.65,37.68,422000.0,28.966,28.9813,28.9275,28.9506,422000.0
2013-03-22 15:50:00,37.68,37.72,37.67,37.69,567800.0,28.9506,28.9813,28.9429,28.9583,567800.0
2013-03-22 15:55:00,37.68,37.8,37.66,37.8,854500.0,28.9506,29.0428,28.9352,29.0428,854500.0
2013-03-25 09:30:00,38.0,38.03,37.95,38.0,272100.0,29.1965,29.2195,29.158,29.1965,272100.0
2013-03-25 09:35:00,38.0,38.02,37.97,38.0,136900.0,29.1965,29.2118,29.1734,29.1965,136900.0
2013-03-25 09:40:00,37.99,38.04,37.98,38.0,220900.0,29.1888,29.2272,29.1811,29.1965,220900.0
2013-03-25 09:45:00,38.0,38.18,37.99,38.17,292700.0,29.1965,29.3348,29.1888,29.3271,292700.0
2013-03-25 09:50:00,38.17,38.26,38.14,38.23,412400.0,29.3271,29.3962,29.304,29.3732,412400.0
2013-03-25 09:55:00,38.24,38.35,38.23,38.32,253500.0,29.3809,29.4654,29.3732,29.4423,253500.0
2013-03-25 10:00:00,38.31,38.34,38.22,38.23,260300.0,29.4346,29.4577,29.3655,29.3732,260300.0
2013-03-25 10:05:00,38.23,38.27,38.23,38.26,107300.0,29.3732,29.4039,29.3732,29.3962,107300.0
2013-03-25 10:10:00,38.25,38.27,38.19,38.2,140400.0,29.3885,29.4039,29.3424,29.3501,140400.0
2013-03-25 10:15:00,38.19,38.24,38.18,38.23,126300.0,29.3424,29.3809,29.3348,29.3732,126300.0
2013-03-25 10:20:00,38.23,38.24,38.16,38.16,107700.0,29.3732,29.3809,29.3194,29.3194,107700.0
2013-03-25 10:25:00,38.16,38.17,38.08,38.1,233200.0,29.3194,29.3271,29.2579,29.2733,233200.0
2013-03-25 10:30:00,38.09,38.16,38.08,38.15,175700.0,29.2656,29.3194,29.2579,29.3117,175700.0
2013-03-25 10:35:00,38.15,38.15,38.06,38.09,283600.0,29.3117,29.3117,29.2426,29.2656,283600.0
2013-03-25 10:40:00,38.08,38.1,38.02,38.04,136500.0,29.2579,29.2733,29.2118,29.2272,136500.0
2013-03-25 10:45:00,38.03,38.05,38.01,38.03,185000.0,29.2195,29.2349,29.2041,29.2195,185000.0
2013-03-25 10:50:00,38.03,38.04,37.93,37.94,238800.0,29.2195,29.2272,29.1427,29.1504,238800.0
2013-03-25 10:55:00,37.94,37.97,37.85,37.86,308500.0,29.1504,29.1734,29.0812,29.0889,308500.0
2013-03-25 11:00:00,37.85,37.86,37.8,37.81,280400.0,29.0812,29.0889,29.0428,29.0505,280400.0
2013-03-25 11:05:00,37.81,37.83,37.75,37.78,186800.0,29.0505,29.0658,29.0044,29.0274,186800.0
2013-03-25 11:10:00,37.78,37.79,37.67,37.71,310400.0,29.0274,29.0351,28.9429,28.9736,310400.0
2013-03-25 11:15:00,37.71,37.72,37.61,37.63,328100.0,28.9736,28.9813,28.8968,28.9122,328100.0
2013-03-25 11:20:00,37.62,37.71,37.59,37.71,196900.0,28.9045,28.9736,28.8814,28.9736,196900.0
2013-03-25 11:25:00,37.7,37.72,37.64,37.66,208000.0,28.966,28.9813,28.9199,28.9352,208000.0
2013-03-25 11:30:00,37.66,37.75,37.64,37.74,223800.0,28.9352,29.0044,28.9199,28.9967,223800.0
2013-03-25 11:35:00,37.73,37.78,37.72,37.75,186900.0,28.989,29.0274,28.9813,29.0044,186900.0
2013-03-25 11:40:00,37.74,37.77,37.72,37.74,126000.0,28.9967,29.0197,28.9813,28.9967,126000.0
2013-03-25 11:45:00,37.73,37.78,37.69,37.75,165700.0,28.989,29.0274,28.9583,29.0044,165700.0
2013-03-25 11:50:00,37.75,37.76,37.67,37.7,292900.0,29.0044,29.0121,28.9429,28.966,292900.0
2013-03-25 11:55:00,37.7,37.7,37.66,37.67,48200.0,28.966,28.966,28.9352,28.9429,48200.0
2013-03-25 12:00:00,37.67,37.73,37.66,37.71,95700.0,28.9429,28.989,28.9352,28.9736,95700.0
2013-03-25 12:05:00,37.71,37.76,37.7,37.72,91900.0,28.9736,29.0121,28.966,28.9813,91900.0
2013-03-25 12:10:00,37.71,37.72,37.66,37.71,95400.0,28.9736,28.9813,28.9352,28.9736,95400.0
2013-03-25 12:15:00,37.7,37.72,37.69,37.69,72500.0,28.966,28.9813,28.9583,28.9583,72500.0
2013-03-25 12:20:00,37.69,37.72,37.67,37.71,124600.0,28.9583,28.9813,28.9429,28.9736,124600.0
2013-03-25 12:25:00,37.7,37.75,37.68,37.71,159800.0,28.966,29.0044,28.9506,28.9736,159800.0
2013-03-25 12:30:00,37.71,37.73,37.65,37.65,208100.0,28.9736,28.989,28.9275,28.9275,208100.0
2013-03-25 12:35:00,37.64,37.68,37.63,37.67,141800.0,28.9199,28.9506,28.9122,28.9429,141800.0
2013-03-25 12:40:00,37.66,37.67,37.64,37.66,44900.0,28.9352,28.9429,28.9199,28.9352,44900.0
2013-03-25 12:45:00,37.66,37.66,37.59,37.62,129300.0,28.9352,28.9352,28.8814,28.9045,129300.0
2013-03-25 12:50:00,37.62,37.62,37.55,37.57,147800.0,28.9045,28.9045,28.8507,28.8661,147800.0
2013-03-25 12:55:00,37.58,37.6,37.55,37.57,193800.0,28.8738,28.8891,28.8507,28.8661,193800.0
2013-03-25 13:00:00,37.56,37.6,37.52,37.57,152700.0,28.8584,28.8891,28.8277,28.8661,152700.0
2013-03-25 13:05:00,37.58,37.58,37.49,37.52,306800.0,28.8738,28.8738,28.8046,28.8277,306800.0
2013-03-25 13:10:00,37.52,37.55,37.48,37.48,181000.0,28.8277,28.8507,28.7969,28.7969,181000.0
2013-03-25 13:15:00,37.48,37.53,37.47,37.5,375000.0,28.7969,28.8353,28.7892,28.8123,375000.0
2013-03-25 13:20:00,37.49,37.56,37.49,37.56,303500.0,28.8046,28.8584,28.8046,28.8584,303500.0
2013-03-25 13:25:00,37.56,37.56,37.52,37.53,222300.0,28.8584,28.8584,28.8277,28.8353,222300.0
2013-03-25 13:30:00,37.52,37.53,37.5,37.52,118300.0,28.8277,28.8353,28.8123,28.8277,118300.0
2013-03-25 13:35:00,37.52,37.53,37.5,37.52,183600.0,28.8277,28.8353,28.8123,28.8277,183600.0
2013-03-25 13:40:00,37.52,37.55,37.47,37.55,319500.0,28.8277,28.8507,28.7892,28.8507,319500.0
2013-03-25 13:45:00,37.54,37.69,37.52,37.65,152200.0,28.843,28.9583,28.8277,28.9275,152200.0
2013-03-25 13:50:00,37.66,37.74,37.66,37.69,151300.0,28.9352,28.9967,28.9352,28.9583,151300.0
2013-03-25 13:55:00,37.69,37.74,37.67,37.71,188800.0,28.9583,28.9967,28.9429,28.9736,188800.0
2013-03-25 14:00:00,37.71,37.73,37.68,37.69,114900.0,28.9736,28.989,28.9506,28.9583,114900.0
2013-03-25 14:05:00,37.7,37.74,37.69,37.74,66200.0,28.966,28.9967,28.9583,28.9967,66200.0
2013-03-25 14:10:00,37.73,37.75,37.63,37.64,123000.0,28.989,29.0044,28.9122,28.9199,123000.0
2013-03-25 14:15:00,37.64,37.71,37.64,37.7,79000.0,28.9199,28.9736,28.9199,28.966,79000.0
2013-03-25 14:20:00,37.7,37.76,37.7,37.75,85100.0,28.966,29.0121,28.966,29.0044,85100.0
2013-03-25 14:25:00,37.75,37.75,37.67,37.67,65300.0,29.0044,29.0044,28.9429,28.9429,65300.0
2013-03-25 14:30:00,37.67,37.68,37.61,37.64,118100.0,28.9429,28.9506,28.8968,28.9199,118100.0
2013-03-25 14:35:00,37.63,37.66,37.61,37.66,117800.0,28.9122,28.9352,28.8968,28.9352,117800.0
2013-03-25 14:40:00,37.65,37.72,37.64,37.7,143000.0,28.9275,28.9813,28.9199,28.966,143000.0
2013-03-25 14:45:00,37.71,37.74,37.68,37.7,104600.0,28.9736,28.9967,28.9506,28.966,104600.0
2013-03-25 14:50:00,37.7,37.73,37.7,37.73,74800.0,28.966,28.989,28.966,28.989,74800.0
2013-03-25 14:55:00,37.73,37.78,37.73,37.78,136000.0,28.989,29.0274,28.989,29.0274,136000.0
2013-03-25 15:00:00,37.77,37.78,37.7,37.77,179200.0,29.0197,29.0274,28.966,29.0197,179200.0
2013-03-25 15:05:00,37.76,37.77,37.72,37.75,124000.0,29.0121,29.0197,28.9813,29.0044,124000.0
2013-03-25 15:10:00,37.75,37.77,37.73,37.75,105700.0,29.0044,29.0197,28.989,29.0044,105700.0
2013-03-25 15:15:00,37.74,37.77,37.71,37.72,149700.0,28.9967,29.0197,28.9736,28.9813,149700.0
2013-03-25 15:20:00,37.7,37.75,37.63,37.67,149400.0,28.966,29.0044,28.9122,28.9429,149400.0
2013-03-25 15:25:00,37.68,37.68,37.63,37.65,132100.0,28.9506,28.9506,28.9122,28.9275,132100.0
2013-03-25 15:30:00,37.65,37.69,37.64,37.69,145700.0,28.9275,28.9583,28.9199,28.9583,145700.0
2013-03-25 15:35:00,37.69,37.69,37.64,37.66,141400.0,28.9583,28.9583,28.9199,28.9352,141400.0
2013-03-25 15:40:00,37.66,37.69,37.65,37.66,135700.0,28.9352,28.9583,28.9275,28.9352,135700.0
2013-03-25 15:45:00,37.66,37.66,37.55,37.55,305800.0,28.9352,28.9352,28.8507,28.8507,305800.0
2013-03-25 15:50:00,37.56,37.74,37.55,37.72,472400.0,28.8584,28.9967,28.8507,28.9813,472400.0
2013-03-25 15:55:00,37.72,37.77,37.71,37.72,702200.0,28.9813,29.0197,28.9736,28.9813,702200.0
2013-03-26 09:30:00,38.06,38.17,37.95,38.15,260500.0,29.2426,29.3271,29.158,29.3117,260500.0
2013-03-26 09:35:00,38.15,38.21,38.07,38.15,258100.0,29.3117,29.3578,29.2502,29.3117,258100.0
2013-03-26 09:40:00,38.15,38.3,38.14,38.29,254500.0,29.3117,29.427,29.304,29.4193,254500.0
2013-03-26 09:45:00,38.29,38.32,38.24,38.29,211800.0,29.4193,29.4423,29.3809,29.4193,211800.0
2013-03-26 09:50:00,38.29,38.3,38.25,38.28,193900.0,29.4193,29.427,29.3885,29.4116,193900.0
2013-03-26 09:55:00,38.28,38.32,38.26,38.27,157200.0,29.4116,29.4423,29.3962,29.4039,157200.0
2013-03-26 10:00:00,38.27,38.28,38.13,38.13,326800.0,29.4039,29.4116,29.2963,29.2963,326800.0
2013-03-26 10:05:00,38.13,38.19,38.11,38.16,165900.0,29.2963,29.3424,29.281,29.3194,165900.0
2013-03-26 10:10:00,38.17,38.22,38.16,38.16,145600.0,29.3271,29.3655,29.3194,29.3194,145600.0
2013-03-26 10:15:00,38.17,38.17,38.07,38.08,191300.0,29.3271,29.3271,29.2502,29.2579,191300.0
2013-03-26 10:20:00,38.08,38.12,38.07,38.09,87700.0,29.2579,29.2887,29.2502,29.2656,87700.0
2013-03-26 10:25:00,38.08,38.16,38.08,38.14,327400.0,29.2579,29.3194,29.2579,29.304,327400.0
2013-03-26 10:30:00,38.13,38.25,38.13,38.24,768300.0,29.2963,29.3885,29.2963,29.3809,768300.0
2013-03-26 10:35:00,38.23,38.35,38.23,38.31,287600.0,29.3732,29.4654,29.3732,29.4346,287600.0
2013-03-26 10:40:00,38.3,38.3,38.15,38.15,164100.0,29.427,29.427,29.3117,29.3117,164100.0
2013-03-26 10:45:00,38.16,38.18,38.11,38.11,138800.0,29.3194,29.3348,29.281,29.281,138800.0
2013-03-26 10:50:00,38.1,38.19,38.08,38.17,196900.0,29.2733,29.3424,29.2579,29.3271,196900.0
2013-03-26 10:55:00,38.17,38.24,38.14,38.2,114000.0,29.3271,29.3809,29.304,29.3501,114000.0
2013-03-26 11:00:00,38.2,38.2,38.14,38.16,78600.0,29.3501,29.3501,29.304,29.3194,78600.0
2013-03-26 11:05:00,38.16,38.2,38.14,38.17,123900.0,29.3194,29.3501,29.304,29.3271,123900.0
2013-03-26 11:10:00,38.18,38.2,38.14,38.15,67100.0,29.3348,29.3501,29.304,29.3117,67100.0
2013-03-26 11:15:00,38.16,38.16,38.06,38.08,100500.0,29.3194,29.3194,29.2426,29.2579,100500.0
2013-03-26 11:20:00,38.08,38.11,38.05,38.09,98200.0,29.2579,29.281,29.2349,29.2656,98200.0
2013-03-26 11:25:00,38.09,38.13,38.09,38.09,54300.0,29.2656,29.2963,29.2656,29.2656,54300.0
2013-03-26 11:30:00,38.09,38.13,38.09,38.11,73100.0,29.2656,29.2963,29.2656,29.281,73100.0
2013-03-26 11:35:00,38.1,38.2,38.1,38.19,81800.0,29.2733,29.3501,29.2733,29.3424,81800.0
2013-03-26 11:40:00,38.18,38.26,38.18,38.24,81000.0,29.3348,29.3962,29.3348,29.3809,81000.0
2013-03-26 11:45:00,38.25,38.28,38.22,38.26,91800.0,29.3885,29.4116,29.3655,29.3962,91800.0
2013-03-26 11:50:00,38.26,38.28,38.22,38.24,91600.0,29.3962,29.4116,29.3655,29.3809,91600.0
2013-03-26 11:55:00,38.23,38.23,38.16,38.16,80800.0,29.3732,29.3732,29.3194,29.3194,80800.0
2013-03-26 12:00:00,38.16,38.2,38.15,38.18,49900.0,29.3194,29.3501,29.3117,29.3348,49900.0
2013-03-26 12:05:00,38.19,38.22,38.18,38.2,51500.0,29.3424,29.3655,29.3348,29.3501,51500.0
2013-03-26 12:10:00,38.2,38.2,38.16,38.18,40700.0,29.3501,29.3501,29.3194,29.3348,40700.0
2013-03-26 12:15:00,38.18,38.2,38.16,38.18,87000.0,29.3348,29.3501,29.3194,29.3348,87000.0
2013-03-26 12:20:00,38.18,38.2,38.16,38.17,86600.0,29.3348,29.3501,29.3194,29.3271,86600.0
2013-03-26 12:25:00,38.16,38.21,38.14,38.21,54500.0,29.3194,29.3578,29.304,29.3578,54500.0
2013-03-26 12:30:00,38.21,38.28,38.2,38.27,138800.0,29.3578,29.4116,29.3501,29.4039,138800.0
2013-03-26 12:35:00,38.27,38.29,38.24,38.25,119900.0,29.4039,29.4193,29.3809,29.3885,119900.0
2013-03-26 12:40:00,38.25,38.27,38.25,38.26,50500.0,29.3885,29.4039,29.3885,29.3962,50500.0
2013-03-26 12:45:00,38.27,38.27,38.25,38.25,39900.0,29.4039,29.4039,29.3885,29.3885,39900.0
2013-03-26 12:50:00,38.25,38.26,38.23,38.24,48200.0,29.3885,29.3962,29.3732,29.3809,48200.0
2013-03-26 12:55:00,38.24,38.26,38.21,38.21,49800.0,29.3809,29.3962,29.3578,29.3578,49800.0
2013-03-26 13:00:00,38.22,38.23,38.2,38.21,27800.0,29.3655,29.3732,29.3501,29.3578,27800.0
2013-03-26 13:05:00,38.22,38.23,38.2,38.22,34600.0,29.3655,29.3732,29.3501,29.3655,34600.0
2013-03-26 13:10:00,38.22,38.24,38.19,38.19,140500.0,29.3655,29.3809,29.3424,29.3424,140500.0
2013-03-26 13:15:00,38.2,38.21,38.17,38.18,66700.0,29.3501,29.3578,29.3271,29.3348,66700.0
2013-03-26 13:20:00,38.17,38.22,38.17,38.22,63400.0,29.3271,29.3655,29.3271,29.3655,63400.0
2013-03-26 13:25:00,38.22,38.22,38.2,38.2,62200.0,29.3655,29.3655,29.3501,29.3501,62200.0
2013-03-26 13:30:00,38.21,38.23,38.19,38.22,53200.0,29.3578,29.3732,29.3424,29.3655,53200.0
2013-03-26 13:35:00,38.22,38.27,38.21,38.26,90000.0,29.3655,29.4039,29.3578,29.3962,90000.0
2013-03-26 13:40:00,38.27,38.27,38.25,38.27,54600.0,29.4039,29.4039,29.3885,29.4039,54600.0
2013-03-26 13:45:00,38.27,38.28,38.25,38.26,77000.0,29.4039,29.4116,29.3885,29.3962,77000.0
2013-03-26 13:50:00,38.26,38.31,38.26,38.31,52100.0,29.3962,29.4346,29.3962,29.4346,52100.0
2013-03-26 13:55:00,38.31,38.31,38.3,38.3,39600.0,29.4346,29.4346,29.427,29.427,39600.0
2013-03-26 14:00:00,38.31,38.34,38.3,38.34,120000.0,29.4346,29.4577,29.427,29.4577,120000.0
2013-03-26 14:05:00,38.33,38.34,38.31,38.33,85800.0,29.45,29.4577,29.4346,29.45,85800.0
2013-03-26 14:10:00,38.32,38.34,38.3,38.31,41600.0,29.4423,29.4577,29.427,29.4346,41600.0
2013-03-26 14:15:00,38.31,38.34,38.31,38.34,29000.0,29.4346,29.4577,29.4346,29.4577,29000.0
2013-03-26 14:20:00,38.34,38.37,38.32,38.36,98600.0,29.4577,29.4807,29.4423,29.4731,98600.0
2013-03-26 14:25:00,38.36,38.36,38.32,38.33,69200.0,29.4731,29.4731,29.4423,29.45,69200.0
2013-03-26 14:30:00,38.33,38.35,38.29,38.29,102000.0,29.45,29.4654,29.4193,29.4193,102000.0
2013-03-26 14:35:00,38.3,38.34,38.29,38.34,120600.0,29.427,29.4577,29.4193,29.4577,120600.0
2013-03-26 14:40:00,38.34,38.36,38.33,38.35,93900.0,29.4577,29.4731,29.45,29.4654,93900.0
2013-03-26 14:45:00,38.35,38.36,38.34,38.35,71800.0,29.4654,29.4731,29.4577,29.4654,71800.0
2013-03-26 14:50:00,38.35,38.39,38.34,38.38,95000.0,29.4654,29.4961,29.4577,29.4884,95000.0
2013-03-26 14:55:00,38.37,38.39,38.36,38.38,98900.0,29.4807,29.4961,29.4731,29.4884,98900.0
2013-03-26 15:00:00,38.38,38.42,38.38,38.42,141000.0,29.4884,29.5192,29.4884,29.5192,141000.0
2013-03-26 15:05:00,38.42,38.45,38.41,38.41,189200.0,29.5192,29.5422,29.5115,29.5115,189200.0
2013-03-26 15:10:00,38.41,38.46,38.4,38.43,135200.0,29.5115,29.5499,29.5038,29.5268,135200.0
2013-03-26 15:15:00,38.43,38.49,38.42,38.44,238500.0,29.5268,29.5729,29.5192,29.5345,238500.0
2013-03-26 15:20:00,38.44,38.45,38.43,38.45,89700.0,29.5345,29.5422,29.5268,29.5422,89700.0
2013-03-26 15:25:00,38.45,38.49,38.43,38.44,163800.0,29.5422,29.5729,29.5268,29.5345,163800.0
2013-03-26 15:30:00,38.45,38.52,38.44,38.51,271100.0,29.5422,29.596,29.5345,29.5883,271100.0
2013-03-26 15:35:00,38.5,38.52,38.49,38.52,219800.0,29.5806,29.596,29.5729,29.596,219800.0
2013-03-26 15:40:00,38.51,38.52,38.49,38.5,164700.0,29.5883,29.596,29.5729,29.5806,164700.0
2013-03-26 15:45:00,38.5,38.53,38.46,38.5,549200.0,29.5806,29.6037,29.5499,29.5806,549200.0
2013-03-26 15:50:00,38.51,38.51,38.39,38.42,392800.0,29.5883,29.5883,29.4961,29.5192,392800.0
2013-03-26 15:55:00,38.42,38.47,38.41,38.45,416500.0,29.5192,29.5576,29.5115,29.5422,416500.0
2013-03-27 09:30:00,38.15,38.19,37.95,37.99,332000.0,29.3117,29.3424,29.158,29.1888,332000.0
2013-03-27 09:35:00,38.02,38.11,37.98,38.07,306900.0,29.2118,29.281,29.1811,29.2502,306900.0
2013-03-27 09:40:00,38.07,38.23,37.91,37.91,451300.0,29.2502,29.3732,29.1273,29.1273,451300.0
2013-03-27 09:45:00,37.91,38.07,37.9,38.03,349400.0,29.1273,29.2502,29.1196,29.2195,349400.0
2013-03-27 09:50:00,38.04,38.12,38.01,38.03,342800.0,29.2272,29.2887,29.2041,29.2195,342800.0
2013-03-27 09:55:00,38.03,38.1,38.03,38.08,189200.0,29.2195,29.2733,29.2195,29.2579,189200.0
2013-03-27 10:00:00,38.07,38.07,37.89,37.9,368100.0,29.2502,29.2502,29.1119,29.1196,368100.0
2013-03-27 10:05:00,37.89,38.01,37.87,37.99,281200.0,29.1119,29.2041,29.0966,29.1888,281200.0
2013-03-27 10:10:00,38.0,38.0,37.92,37.96,162900.0,29.1965,29.1965,29.135,29.1657,162900.0
2013-03-27 10:15:00,37.95,38.01,37.94,37.96,155700.0,29.158,29.2041,29.1504,29.1657,155700.0
2013-03-27 10:20:00,37.96,38.07,37.95,38.04,127500.0,29.1657,29.2502,29.158,29.2272,127500.0
2013-03-27 10:25:00,38.04,38.09,38.01,38.01,135100.0,29.2272,29.2656,29.2041,29.2041,135100.0
2013-03-27 10:30:00,38.01,38.08,38.01,38.05,94300.0,29.2041,29.2579,29.2041,29.2349,94300.0
2013-03-27 10:35:00,38.04,38.05,38.0,38.04,118500.0,29.2272,29.2349,29.1965,29.2272,118500.0
2013-03-27 10:40:00,38.04,38.13,38.02,38.04,658700.0,29.2272,29.2963,29.2118,29.2272,658700.0
2013-03-27 10:45:00,38.05,38.12,38.04,38.09,177100.0,29.2349,29.2887,29.2272,29.2656,177100.0
2013-03-27 10:50:00,38.09,38.15,38.08,38.14,240400.0,29.2656,29.3117,29.2579,29.304,240400.0
2013-03-27 10:55:00,38.15,38.15,38.05,38.07,101700.0,29.3117,29.3117,29.2349,29.2502,101700.0
2013-03-27 11:00:00,38.07,38.09,38.06,38.07,124800.0,29.2502,29.2656,29.2426,29.2502,124800.0
2013-03-27 11:05:00,38.07,38.07,38.01,38.05,95600.0,29.2502,29.2502,29.2041,29.2349,95600.0
2013-03-27 11:10:00,38.05,38.12,38.03,38.09,165100.0,29.2349,29.2887,29.2195,29.2656,165100.0
2013-03-27 11:15:00,38.1,38.14,38.07,38.11,122400.0,29.2733,29.304,29.2502,29.281,122400.0
2013-03-27 11:20:00,38.11,38.12,38.06,38.06,115500.0,29.281,29.2887,29.2426,29.2426,115500.0
2013-03-27 11:25:00,38.07,38.07,38.02,38.05,60700.0,29.2502,29.2502,29.2118,29.2349,60700.0
2013-03-27 11:30:00,38.04,38.08,38.04,38.08,49700.0,29.2272,29.2579,29.2272,29.2579,49700.0
2013-03-27 11:35:00,38.08,38.1,38.06,38.08,66000.0,29.2579,29.2733,29.2426,29.2579,66000.0
2013-03-27 11:40:00,38.08,38.09,38.05,38.08,70000.0,29.2579,29.2656,29.2349,29.2579,70000.0
2013-03-27 11:45:00,38.08,38.11,38.06,38.1,85400.0,29.2579,29.281,29.2426,29.2733,85400.0
2013-03-27 11:50:00,38.09,38.12,38.05,38.06,81100.0,29.2656,29.2887,29.2349,29.2426,81100.0
2013-03-27 11:55:00,38.05,38.08,38.03,38.05,61300.0,29.2349,29.2579,29.2195,29.2349,61300.0
2013-03-27 12:00:00,38.06,38.09,38.05,38.07,62600.0,29.2426,29.2656,29.2349,29.2502,62600.0
2013-03-27 12:05:00,38.07,38.07,38.0,38.01,45400.0,29.2502,29.2502,29.1965,29.2041,45400.0
2013-03-27 12:10:00,38.01,38.03,38.0,38.03,55800.0,29.2041,29.2195,29.1965,29.2195,55800.0
2013-03-27 12:15:00,38.04,38.07,38.02,38.04,55700.0,29.2272,29.2502,29.2118,29.2272,55700.0
2013-03-27 12:20:00,38.04,38.05,38.01,38.02,66900.0,29.2272,29.2349,29.2041,29.2118,66900.0
2013-03-27 12:25:00,38.02,38.04,38.01,38.01,58100.0,29.2118,29.2272,29.2041,29.2041,58100.0
2013-03-27 12:30:00,38.02,38.06,37.98,38.04,91900.0,29.2118,29.2426,29.1811,29.2272,91900.0
2013-03-27 12:35:00,38.04,38.05,38.02,38.05,46400.0,29.2272,29.2349,29.2118,29.2349,46400.0
2013-03-27 12:40:00,38.05,38.08,38.05,38.06,38800.0,29.2349,29.2579,29.2349,29.2426,38800.0
2013-03-27 12:45:00,38.06,38.08,38.05,38.08,74800.0,29.2426,29.2579,29.2349,29.2579,74800.0
2013-03-27 12:50:00,38.07,38.12,38.06,38.11,109800.0,29.2502,29.2887,29.2426,29.281,109800.0
2013-03-27 12:55:00,38.11,38.17,38.1,38.15,111900.0,29.281,29.3271,29.2733,29.3117,111900.0
2013-03-27 13:00:00,38.15,38.16,38.12,38.12,24400.0,29.3117,29.3194,29.2887,29.2887,24400.0
2013-03-27 13:05:00,38.12,38.13,38.1,38.1,51800.0,29.2887,29.2963,29.2733,29.2733,51800.0
2013-03-27 13:10:00,38.1,38.11,38.07,38.08,62300.0,29.2733,29.281,29.2502,29.2579,62300.0
2013-03-27 13:15:00,38.09,38.14,38.09,38.13,74800.0,29.2656,29.304,29.2656,29.2963,74800.0
2013-03-27 13:20:00,38.13,38.14,38.09,38.12,35600.0,29.2963,29.304,29.2656,29.2887,35600.0
2013-03-27 13:25:00,38.12,38.14,38.11,38.12,43300.0,29.2887,29.304,29.281,29.2887,43300.0
2013-03-27 13:30:00,38.12,38.14,38.1,38.14,25000.0,29.2887,29.304,29.2733,29.304,25000.0
2013-03-27 13:35:00,38.14,38.16,38.13,38.14,72700.0,29.304,29.3194,29.2963,29.304,72700.0
2013-03-27 13:40:00,38.14,38.19,38.14,38.19,81400.0,29.304,29.3424,29.304,29.3424,81400.0
2013-03-27 13:45:00,38.18,38.22,38.18,38.21,56200.0,29.3348,29.3655,29.3348,29.3578,56200.0
2013-03-27 13:50:00,38.21,38.24,38.17,38.18,70800.0,29.3578,29.3809,29.3271,29.3348,70800.0
2013-03-27 13:55:00,38.18,38.27,38.18,38.25,86900.0,29.3348,29.4039,29.3348,29.3885,86900.0
2013-03-27 14:00:00,38.25,38.3,38.24,38.3,124400.0,29.3885,29.427,29.3809,29.427,124400.0
2013-03-27 14:05:00,38.3,38.34,38.29,38.32,108100.0,29.427,29.4577,29.4193,29.4423,108100.0
2013-03-27 14:10:00,38.31,38.34,38.28,38.29,120900.0,29.4346,29.4577,29.4116,29.4193,120900.0
2013-03-27 14:15:00,38.28,38.31,38.26,38.31,62200.0,29.4116,29.4346,29.3962,29.4346,62200.0
2013-03-27 14:20:00,38.31,38.33,38.3,38.32,69900.0,29.4346,29.45,29.427,29.4423,69900.0
2013-03-27 14:25:00,38.32,38.35,38.31,38.34,69500.0,29.4423,29.4654,29.4346,29.4577,69500.0
2013-03-27 14:30:00,38.34,38.35,38.29,38.3,95500.0,29.4577,29.4654,29.4193,29.427,95500.0
2013-03-27 14:35:00,38.31,38.33,38.3,38.31,78600.0,29.4346,29.45,29.427,29.4346,78600.0
2013-03-27 14:40:00,38.32,38.33,38.28,38.31,142600.0,29.4423,29.45,29.4116,29.4346,142600.0
2013-03-27 14:45:00,38.31,38.34,38.3,38.31,97000.0,29.4346,29.4577,29.427,29.4346,97000.0
2013-03-27 14:50:00,38.32,38.33,38.3,38.3,47900.0,29.4423,29.45,29.427,29.427,47900.0
2013-03-27 14:55:00,38.3,38.32,38.29,38.3,79900.0,29.427,29.4423,29.4193,29.427,79900.0
2013-03-27 15:00:00,38.3,38.32,38.26,38.26,71600.0,29.427,29.4423,29.3962,29.3962,71600.0
2013-03-27 15:05:00,38.26,38.33,38.26,38.31,97300.0,29.3962,29.45,29.3962,29.4346,97300.0
2013-03-27 15:10:00,38.3,38.33,38.29,38.3,70400.0,29.427,29.45,29.4193,29.427,70400.0
2013-03-27 15:15:00,38.3,38.31,38.25,38.25,68000.0,29.427,29.4346,29.3885,29.3885,68000.0
2013-03-27 15:20:00,38.26,38.29,38.25,38.27,55900.0,29.3962,29.4193,29.3885,29.4039,55900.0
2013-03-27 15:25:00,38.27,38.31,38.26,38.3,91400.0,29.4039,29.4346,29.3962,29.427,91400.0
2013-03-27 15:30:00,38.3,38.34,38.3,38.34,183500.0,29.427,29.4577,29.427,29.4577,183500.0
2013-03-27 15:35:00,38.33,38.36,38.32,38.35,202000.0,29.45,29.4731,29.4423,29.4654,202000.0
2013-03-27 15:40:00,38.36,38.39,38.32,38.32,243300.0,29.4731,29.4961,29.4423,29.4423,243300.0
2013-03-27 15:45:00,38.32,38.34,38.27,38.33,230400.0,29.4423,29.4577,29.4039,29.45,230400.0
2013-03-27 15:50:00,38.32,38.34,38.23,38.24,294100.0,29.4423,29.4577,29.3732,29.3809,294100.0
2013-03-27 15:55:00,38.24,38.28,38.21,38.25,586400.0,29.3809,29.4116,29.3578,29.3885,586400.0
2013-03-28 09:30:00,38.27,38.48,38.25,38.45,224200.0,29.4039,29.5653,29.3885,29.5422,224200.0
2013-03-28 09:35:00,38.44,38.47,38.38,38.4,313700.0,29.5345,29.5576,29.4884,29.5038,313700.0
2013-03-28 09:40:00,38.4,38.5,38.39,38.43,333000.0,29.5038,29.5806,29.4961,29.5268,333000.0
2013-03-28 09:45:00,38.43,38.52,38.4,38.52,207700.0,29.5268,29.596,29.5038,29.596,207700.0
2013-03-28 09:50:00,38.52,38.53,38.46,38.5,230700.0,29.596,29.6037,29.5499,29.5806,230700.0
2013-03-28 09:55:00,38.49,38.5,38.41,38.45,286000.0,29.5729,29.5806,29.5115,29.5422,286000.0
2013-03-28 10:00:00,38.45,38.47,38.34,38.4,278200.0,29.5422,29.5576,29.4577,29.5038,278200.0
2013-03-28 10:05:00,38.4,38.45,38.35,38.37,231900.0,29.5038,29.5422,29.4654,29.4807,231900.0
2013-03-28 10:10:00,38.38,38.39,38.33,38.33,125700.0,29.4884,29.4961,29.45,29.45,125700.0
2013-03-28 10:15:00,38.33,38.34,38.19,38.22,218200.0,29.45,29.4577,29.3424,29.3655,218200.0
2013-03-28 10:20:00,38.23,38.24,38.19,38.22,139300.0,29.3732,29.3809,29.3424,29.3655,139300.0
2013-03-28 10:25:00,38.23,38.27,38.22,38.23,144400.0,29.3732,29.4039,29.3655,29.3732,144400.0
2013-03-28 10:30:00,38.23,38.25,38.21,38.24,130100.0,29.3732,29.3885,29.3578,29.3809,130100.0
2013-03-28 10:35:00,38.24,38.25,38.2,38.25,95000.0,29.3809,29.3885,29.3501,29.3885,95000.0
2013-03-28 10:40:00,38.26,38.36,38.25,38.36,143300.0,29.3962,29.4731,29.3885,29.4731,143300.0
2013-03-28 10:45:00,38.37,38.47,38.37,38.46,359100.0,29.4807,29.5576,29.4807,29.5499,359100.0
2013-03-28 10:50:00,38.47,38.5,38.4,38.42,211300.0,29.5576,29.5806,29.5038,29.5192,211300.0
2013-03-28 10:55:00,38.41,38.58,38.41,38.5,285400.0,29.5115,29.6421,29.5115,29.5806,285400.0
2013-03-28 11:00:00,38.5,38.52,38.44,38.51,164900.0,29.5806,29.596,29.5345,29.5883,164900.0
2013-03-28 11:05:00,38.52,38.53,38.44,38.44,185300.0,29.596,29.6037,29.5345,29.5345,185300.0
2013-03-28 11:10:00,38.43,38.5,38.42,38.49,111700.0,29.5268,29.5806,29.5192,29.5729,111700.0
2013-03-28 11:15:00,38.49,38.56,38.45,38.55,153500.0,29.5729,29.6267,29.5422,29.619,153500.0
2013-03-28 11:20:00,38.55,38.63,38.55,38.61,195200.0,29.619,29.6805,29.619,29.6651,195200.0
2013-03-28 11:25:00,38.61,38.61,38.57,38.58,306300.0,29.6651,29.6651,29.6344,29.6421,306300.0
2013-03-28 11:30:00,38.58,38.63,38.57,38.58,157000.0,29.6421,29.6805,29.6344,29.6421,157000.0
2013-03-28 11:35:00,38.59,38.6,38.55,38.58,94200.0,29.6498,29.6575,29.619,29.6421,94200.0
2013-03-28 11:40:00,38.58,38.58,38.51,38.55,139200.0,29.6421,29.6421,29.5883,29.619,139200.0
2013-03-28 11:45:00,38.55,38.57,38.47,38.47,92400.0,29.619,29.6344,29.5576,29.5576,92400.0
2013-03-28 11:50:00,38.46,38.47,38.42,38.42,83400.0,29.5499,29.5576,29.5192,29.5192,83400.0
2013-03-28 11:55:00,38.43,38.47,38.41,38.45,77200.0,29.5268,29.5576,29.5115,29.5422,77200.0
2013-03-28 12:00:00,38.44,38.5,38.43,38.5,150900.0,29.5345,29.5806,29.5268,29.5806,150900.0
2013-03-28 12:05:00,38.49,38.55,38.49,38.55,106300.0,29.5729,29.619,29.5729,29.619,106300.0
2013-03-28 12:10:00,38.55,38.59,38.55,38.57,154800.0,29.619,29.6498,29.619,29.6344,154800.0
2013-03-28 12:15:00,38.58,38.62,38.57,38.61,257700.0,29.6421,29.6728,29.6344,29.6651,257700.0
2013-03-28 12:20:00,38.61,38.63,38.58,38.61,153200.0,29.6651,29.6805,29.6421,29.6651,153200.0
2013-03-28 12:25:00,38.61,38.66,38.6,38.65,273300.0,29.6651,29.7036,29.6575,29.6959,273300.0
2013-03-28 12:30:00,38.64,38.69,38.63,38.68,211000.0,29.6882,29.7266,29.6805,29.7189,211000.0
2013-03-28 12:35:00,38.68,38.69,38.63,38.64,91400.0,29.7189,29.7266,29.6805,29.6882,91400.0
2013-03-28 12:40:00,38.63,38.65,38.63,38.63,124700.0,29.6805,29.6959,29.6805,29.6805,124700.0
2013-03-28 12:45:00,38.63,38.65,38.62,38.64,120900.0,29.6805,29.6959,29.6728,29.6882,120900.0
2013-03-28 12:50:00,38.64,38.65,38.61,38.65,46000.0,29.6882,29.6959,29.6651,29.6959,46000.0
2013-03-28 12:55:00,38.64,38.67,38.64,38.65,107700.0,29.6882,29.7112,29.6882,29.6959,107700.0
2013-03-28 13:00:00,38.65,38.66,38.6,38.63,80700.0,29.6959,29.7036,29.6575,29.6805,80700.0
2013-03-28 13:05:00,38.63,38.67,38.62,38.67,87200.0,29.6805,29.7112,29.6728,29.7112,87200.0
2013-03-28 13:10:00,38.68,38.68,38.65,38.67,54700.0,29.7189,29.7189,29.6959,29.7112,54700.0
2013-03-28 13:15:00,38.67,38.7,38.66,38.7,103200.0,29.7112,29.7343,29.7036,29.7343,103200.0
2013-03-28 13:20:00,38.7,38.7,38.68,38.7,78300.0,29.7343,29.7343,29.7189,29.7343,78300.0
2013-03-28 13:25:00,38.7,38.71,38.66,38.69,78600.0,29.7343,29.742,29.7036,29.7266,78600.0
2013-03-28 13:30:00,38.69,38.71,38.69,38.71,106300.0,29.7266,29.742,29.7266,29.742,106300.0
2013-03-28 13:35:00,38.71,38.72,38.7,38.72,142400.0,29.742,29.7496,29.7343,29.7496,142400.0
2013-03-28 13:40:00,38.72,38.77,38.69,38.73,210800.0,29.7496,29.7881,29.7266,29.7573,210800.0
2013-03-28 13:45:00,38.72,38.75,38.72,38.74,98500.0,29.7496,29.7727,29.7496,29.765,98500.0
2013-03-28 13:50:00,38.73,38.75,38.73,38.75,94500.0,29.7573,29.7727,29.7573,29.7727,94500.0
2013-03-28 13:55:00,38.74,38.76,38.73,38.74,197700.0,29.765,29.7804,29.7573,29.765,197700.0
2013-03-28 14:00:00,38.74,38.79,38.73,38.79,102300.0,29.765,29.8034,29.7573,29.8034,102300.0
2013-03-28 14:05:00,38.79,38.8,38.78,38.78,131700.0,29.8034,29.8111,29.7957,29.7957,131700.0
2013-03-28 14:10:00,38.78,38.8,38.78,38.79,154000.0,29.7957,29.8111,29.7957,29.8034,154000.0
2013-03-28 14:15:00,38.79,38.79,38.74,38.77,80100.0,29.8034,29.8034,29.765,29.7881,80100.0
2013-03-28 14:20:00,38.77,38.81,38.76,38.77,227900.0,29.7881,29.8188,29.7804,29.7881,227900.0
2013-03-28 14:25:00,38.77,38.83,38.77,38.82,190000.0,29.7881,29.8342,29.7881,29.8265,190000.0
2013-03-28 14:30:00,38.81,38.82,38.77,38.77,119800.0,29.8188,29.8265,29.7881,29.7881,119800.0
2013-03-28 14:35:00,38.76,38.81,38.76,38.8,144000.0,29.7804,29.8188,29.7804,29.8111,144000.0
2013-03-28 14:40:00,38.8,38.8,38.79,38.79,101200.0,29.8111,29.8111,29.8034,29.8034,101200.0
2013-03-28 14:45:00,38.79,38.8,38.76,38.78,85500.0,29.8034,29.8111,29.7804,29.7957,85500.0
2013-03-28 14:50:00,38.77,38.78,38.75,38.76,93700.0,29.7881,29.7957,29.7727,29.7804,93700.0
2013-03-28 14:55:00,38.76,38.79,38.75,38.77,177300.0,29.7804,29.8034,29.7727,29.7881,177300.0
2013-03-28 15:00:00,38.77,38.81,38.77,38.77,175100.0,29.7881,29.8188,29.7881,29.7881,175100.0
2013-03-28 15:05:00,38.77,38.8,38.76,38.8,296200.0,29.7881,29.8111,29.7804,29.8111,296200.0
2013-03-28 15:10:00,38.79,38.82,38.78,38.82,114100.0,29.8034,29.8265,29.7957,29.8265,114100.0
2013-03-28 15:15:00,38.82,38.83,38.81,38.82,102200.0,29.8265,29.8342,29.8188,29.8265,102200.0
2013-03-28 15:20:00,38.82,38.87,38.82,38.87,276200.0,29.8265,29.8649,29.8265,29.8649,276200.0
2013-03-28 15:25:00,38.87,38.91,38.86,38.91,252600.0,29.8649,29.8956,29.8572,29.8956,252600.0
2013-03-28 15:30:00,38.9,38.92,38.89,38.92,189600.0,29.8879,29.9033,29.8803,29.9033,189600.0
2013-03-28 15:35:00,38.91,38.92,38.88,38.88,195000.0,29.8956,29.9033,29.8726,29.8726,195000.0
2013-03-28 15:40:00,38.88,38.88,38.82,38.83,240100.0,29.8726,29.8726,29.8265,29.8342,240100.0
2013-03-28 15:45:00,38.82,38.83,38.77,38.77,402600.0,29.8265,29.8342,29.7881,29.7881,402600.0
2013-03-28 15:50:00,38.77,38.8,38.76,38.77,507500.0,29.7881,29.8111,29.7804,29.7881,507500.0
2013-03-28 15:55:00,38.77,38.84,38.74,38.79,1295000.0,29.7881,29.8418,29.765,29.8034,1295000.0
2013-04-01 09:30:00,38.8,39.0,38.75,38.97,237400.0,29.8111,29.9648,29.7727,29.9417,237400.0
2013-04-01 09:35:00,38.97,39.07,38.92,39.02,256800.0,29.9417,30.0186,29.9033,29.9801,256800.0
2013-04-01 09:40:00,39.03,39.05,38.93,39.04,191700.0,29.9878,30.0032,29.911,29.9955,191700.0
2013-04-01 09:45:00,39.04,39.06,38.97,38.98,148100.0,29.9955,30.0109,29.9417,29.9494,148100.0
2013-04-01 09:50:00,38.98,38.98,38.89,38.92,212800.0,29.9494,29.9494,29.8803,29.9033,212800.0
2013-04-01 09:55:00,38.92,38.92,38.84,38.86,109400.0,29.9033,29.9033,29.8418,29.8572,109400.0
2013-04-01 10:00:00,38.86,38.89,38.61,38.66,324900.0,29.8572,29.8803,29.6651,29.7036,324900.0
2013-04-01 10:05:00,38.66,38.77,38.65,38.75,152000.0,29.7036,29.7881,29.6959,29.7727,152000.0
2013-04-01 10:10:00,38.76,38.89,38.75,38.87,184900.0,29.7804,29.8803,29.7727,29.8649,184900.0
2013-04-01 10:15:00,38.86,38.89,38.84,38.87,130400.0,29.8572,29.8803,29.8418,29.8649,130400.0
2013-04-01 10:20:00,38.87,38.88,38.8,38.8,83000.0,29.8649,29.8726,29.8111,29.8111,83000.0
2013-04-01 10:25:00,38.81,38.83,38.77,38.79,104600.0,29.8188,29.8342,29.7881,29.8034,104600.0
2013-04-01 10:30:00,38.79,38.8,38.71,38.72,74700.0,29.8034,29.8111,29.742,29.7496,74700.0
2013-04-01 10:35:00,38.71,38.73,38.61,38.61,120400.0,29.742,29.7573,29.6651,29.6651,120400.0
2013-04-01 10:40:00,38.62,38.62,38.54,38.6,181500.0,29.6728,29.6728,29.6114,29.6575,181500.0
2013-04-01 10:45:00,38.6,38.61,38.53,38.55,97600.0,29.6575,29.6651,29.6037,29.619,97600.0
2013-04-01 10:50:00,38.55,38.56,38.44,38.53,280800.0,29.619,29.6267,29.5345,29.6037,280800.0
2013-04-01 10:55:00,38.53,38.58,38.51,38.56,69400.0,29.6037,29.6421,29.5883,29.6267,69400.0
2013-04-01 11:00:00,38.55,38.56,38.5,38.51,82300.0,29.619,29.6267,29.5806,29.5883,82300.0
2013-04-01 11:05:00,38.51,38.64,38.51,38.64,145100.0,29.5883,29.6882,29.5883,29.6882,145100.0
2013-04-01 11:10:00,38.63,38.66,38.62,38.64,181300.0,29.6805,29.7036,29.6728,29.6882,181300.0
2013-04-01 11:15:00,38.64,38.66,38.6,38.61,113200.0,29.6882,29.7036,29.6575,29.6651,113200.0
2013-04-01 11:20:00,38.61,38.61,38.53,38.53,44900.0,29.6651,29.6651,29.6037,29.6037,44900.0
2013-04-01 11:25:00,38.54,38.6,38.52,38.59,112100.0,29.6114,29.6575,29.596,29.6498,112100.0
2013-04-01 11:30:00,38.58,38.61,38.58,38.59,45300.0,29.6421,29.6651,29.6421,29.6498,45300.0
2013-04-01 11:35:00,38.59,38.61,38.5,38.5,63800.0,29.6498,29.6651,29.5806,29.5806,63800.0
2013-04-01 11:40:00,38.51,38.52,38.43,38.43,63200.0,29.5883,29.596,29.5268,29.5268,63200.0
2013-04-01 11:45:00,38.43,38.47,38.41,38.47,135000.0,29.5268,29.5576,29.5115,29.5576,135000.0
2013-04-01 11:50:00,38.47,38.48,38.46,38.46,58900.0,29.5576,29.5653,29.5499,29.5499,58900.0
2013-04-01 11:55:00,38.46,38.47,38.43,38.43,72900.0,29.5499,29.5576,29.5268,29.5268,72900.0
2013-04-01 12:00:00,38.42,38.45,38.41,38.42,62300.0,29.5192,29.5422,29.5115,29.5192,62300.0
2013-04-01 12:05:00,38.42,38.44,38.4,38.44,69000.0,29.5192,29.5345,29.5038,29.5345,69000.0
2013-04-01 12:10:00,38.44,38.45,38.41,38.44,39500.0,29.5345,29.5422,29.5115,29.5345,39500.0
2013-04-01 12:15:00,38.44,38.44,38.41,38.42,63200.0,29.5345,29.5345,29.5115,29.5192,63200.0
2013-04-01 12:20:00,38.43,38.43,38.36,38.36,70700.0,29.5268,29.5268,29.4731,29.4731,70700.0
2013-04-01 12:25:00,38.35,38.43,38.35,38.38,70900.0,29.4654,29.5268,29.4654,29.4884,70900.0
2013-04-01 12:30:00,38.39,38.41,38.32,38.32,109600.0,29.4961,29.5115,29.4423,29.4423,109600.0
2013-04-01 12:35:00,38.32,38.35,38.31,38.33,65400.0,29.4423,29.4654,29.4346,29.45,65400.0
2013-04-01 12:40:00,38.33,38.36,38.32,38.34,84400.0,29.45,29.4731,29.4423,29.4577,84400.0
2013-04-01 12:45:00,38.34,38.35,38.34,38.34,19400.0,29.4577,29.4654,29.4577,29.4577,19400.0
2013-04-01 12:50:00,38.34,38.39,38.34,38.36,58500.0,29.4577,29.4961,29.4577,29.4731,58500.0
2013-04-01 12:55:00,38.37,38.43,38.36,38.42,103000.0,29.4807,29.5268,29.4731,29.5192,103000.0
2013-04-01 13:00:00,38.42,38.43,38.39,38.41,47000.0,29.5192,29.5268,29.4961,29.5115,47000.0
2013-04-01 13:05:00,38.42,38.45,38.41,38.41,59000.0,29.5192,29.5422,29.5115,29.5115,59000.0
2013-04-01 13:10:00,38.42,38.46,38.42,38.44,31700.0,29.5192,29.5499,29.5192,29.5345,31700.0
2013-04-01 13:15:00,38.45,38.45,38.44,38.44,30400.0,29.5422,29.5422,29.5345,29.5345,30400.0
2013-04-01 13:20:00,38.45,38.47,38.44,38.46,76300.0,29.5422,29.5576,29.5345,29.5499,76300.0
2013-04-01 13:25:00,38.47,38.55,38.46,38.55,93600.0,29.5576,29.619,29.5499,29.619,93600.0
2013-04-01 13:30:00,38.54,38.55,38.51,38.55,39900.0,29.6114,29.619,29.5883,29.619,39900.0
2013-04-01 13:35:00,38.55,38.55,38.5,38.5,58700.0,29.619,29.619,29.5806,29.5806,58700.0
2013-04-01 13:40:00,38.5,38.53,38.49,38.49,96900.0,29.5806,29.6037,29.5729,29.5729,96900.0
2013-04-01 13:45:00,38.49,38.52,38.49,38.52,50600.0,29.5729,29.596,29.5729,29.596,50600.0
2013-04-01 13:50:00,38.53,38.53,38.51,38.52,32300.0,29.6037,29.6037,29.5883,29.596,32300.0
2013-04-01 13:55:00,38.53,38.53,38.49,38.5,49200.0,29.6037,29.6037,29.5729,29.5806,49200.0
2013-04-01 14:00:00,38.51,38.54,38.5,38.51,94500.0,29.5883,29.6114,29.5806,29.5883,94500.0
2013-04-01 14:05:00,38.51,38.54,38.5,38.52,89200.0,29.5883,29.6114,29.5806,29.596,89200.0
2013-04-01 14:10:00,38.53,38.53,38.5,38.53,71600.0,29.6037,29.6037,29.5806,29.6037,71600.0
2013-04-01 14:15:00,38.53,38.54,38.48,38.48,70900.0,29.6037,29.6114,29.5653,29.5653,70900.0
2013-04-01 14:20:00,38.48,38.5,38.43,38.44,56600.0,29.5653,29.5806,29.5268,29.5345,56600.0
2013-04-01 14:25:00,38.44,38.45,38.4,38.4,51700.0,29.5345,29.5422,29.5038,29.5038,51700.0
2013-04-01 14:30:00,38.4,38.43,38.37,38.37,68300.0,29.5038,29.5268,29.4807,29.4807,68300.0
2013-04-01 14:35:00,38.36,38.41,38.35,38.35,112200.0,29.4731,29.5115,29.4654,29.4654,112200.0
2013-04-01 14:40:00,38.36,38.37,38.34,38.34,105700.0,29.4731,29.4807,29.4577,29.4577,105700.0
2013-04-01 14:45:00,38.34,38.38,38.34,38.37,64200.0,29.4577,29.4884,29.4577,29.4807,64200.0
2013-04-01 14:50:00,38.38,38.38,38.36,38.37,55300.0,29.4884,29.4884,29.4731,29.4807,55300.0
2013-04-01 14:55:00,38.38,38.38,38.32,38.32,53900.0,29.4884,29.4884,29.4423,29.4423,53900.0
2013-04-01 15:00:00,38.32,38.37,38.3,38.33,168700.0,29.4423,29.4807,29.427,29.45,168700.0
2013-04-01 15:05:00,38.33,38.36,38.31,38.34,183500.0,29.45,29.4731,29.4346,29.4577,183500.0
2013-04-01 15:10:00,38.35,38.36,38.3,38.3,99200.0,29.4654,29.4731,29.427,29.427,99200.0
2013-04-01 15:15:00,38.3,38.31,38.27,38.29,132600.0,29.427,29.4346,29.4039,29.4193,132600.0
2013-04-01 15:20:00,38.29,38.29,38.21,38.21,352500.0,29.4193,29.4193,29.3578,29.3578,352500.0
2013-04-01 15:25:00,38.21,38.26,38.2,38.2,342400.0,29.3578,29.3962,29.3501,29.3501,342400.0
2013-04-01 15:30:00,38.2,38.23,38.12,38.12,320200.0,29.3501,29.3732,29.2887,29.2887,320200.0
2013-04-01 15:35:00,38.12,38.14,38.1,38.12,250200.0,29.2887,29.304,29.2733,29.2887,250200.0
2013-04-01 15:40:00,38.12,38.15,38.06,38.15,360700.0,29.2887,29.3117,29.2426,29.3117,360700.0
2013-04-01 15:45:00,38.15,38.22,38.15,38.16,323200.0,29.3117,29.3655,29.3117,29.3194,323200.0
2013-04-01 15:50:00,38.16,38.18,38.12,38.15,317300.0,29.3194,29.3348,29.2887,29.3117,317300.0
2013-04-01 15:55:00,38.16,38.25,38.14,38.24,780000.0,29.3194,29.3885,29.304,29.3809,780000.0
2013-04-02 09:30:00,38.37,38.98,38.31,38.97,562900.0,29.4807,29.9494,29.4346,29.9417,562900.0
2013-04-02 09:35:00,38.96,38.98,38.64,38.65,382700.0,29.934,29.9494,29.6882,29.6959,382700.0
2013-04-02 09:40:00,38.66,38.67,38.5,38.55,322200.0,29.7036,29.7112,29.5806,29.619,322200.0
2013-04-02 09:45:00,38.55,38.63,38.45,38.63,326300.0,29.619,29.6805,29.5422,29.6805,326300.0
2013-04-02 09:50:00,38.62,38.65,38.55,38.58,148400.0,29.6728,29.6959,29.619,29.6421,148400.0
2013-04-02 09:55:00,38.59,38.59,38.49,38.57,145300.0,29.6498,29.6498,29.5729,29.6344,145300.0
2013-04-02 10:00:00,38.56,38.75,38.55,38.73,211700.0,29.6267,29.7727,29.619,29.7573,211700.0
2013-04-02 10:05:00,38.74,38.86,38.73,38.81,262400.0,29.765,29.8572,29.7573,29.8188,262400.0
2013-04-02 10:10:00,38.81,38.81,38.69,38.7,118400.0,29.8188,29.8188,29.7266,29.7343,118400.0
2013-04-02 10:15:00,38.7,38.72,38.65,38.66,122000.0,29.7343,29.7496,29.6959,29.7036,122000.0
2013-04-02 10:20:00,38.66,38.75,38.64,38.74,161700.0,29.7036,29.7727,29.6882,29.765,161700.0
2013-04-02 10:25:00,38.75,38.76,38.72,38.73,96400.0,29.7727,29.7804,29.7496,29.7573,96400.0
2013-04-02 10:30:00,38.73,38.73,38.61,38.65,178500.0,29.7573,29.7573,29.6651,29.6959,178500.0
2013-04-02 10:35:00,38.65,38.66,38.58,38.59,169100.0,29.6959,29.7036,29.6421,29.6498,169100.0
2013-04-02 10:40:00,38.59,38.66,38.59,38.64,121500.0,29.6498,29.7036,29.6498,29.6882,121500.0
2013-04-02 10:45:00,38.63,38.71,38.63,38.67,161400.0,29.6805,29.742,29.6805,29.7112,161400.0
2013-04-02 10:50:00,38.68,38.77,38.67,38.76,290700.0,29.7189,29.7881,29.7112,29.7804,290700.0
2013-04-02 10:55:00,38.75,38.88,38.75,38.87,243500.0,29.7727,29.8726,29.7727,29.8649,243500.0
2013-04-02 11:00:00,38.87,38.93,38.84,38.91,218900.0,29.8649,29.911,29.8418,29.8956,218900.0
2013-04-02 11:05:00,38.92,38.93,38.76,38.76,182700.0,29.9033,29.911,29.7804,29.7804,182700.0
2013-04-02 11:10:00,38.76,38.84,38.76,38.83,122900.0,29.7804,29.8418,29.7804,29.8342,122900.0
2013-04-02 11:15:00,38.82,38.92,38.82,38.91,115600.0,29.8265,29.9033,29.8265,29.8956,115600.0
2013-04-02 11:20:00,38.92,38.98,38.91,38.96,174900.0,29.9033,29.9494,29.8956,29.934,174900.0
2013-04-02 11:25:00,38.97,38.97,38.93,38.94,131400.0,29.9417,29.9417,29.911,29.9187,131400.0
2013-04-02 11:30:00,38.94,38.97,38.93,38.95,121300.0,29.9187,29.9417,29.911,29.9264,121300.0
2013-04-02 11:35:00,38.94,38.96,38.92,38.94,79000.0,29.9187,29.934,29.9033,29.9187,79000.0
2013-04-02 11:40:00,38.94,38.96,38.93,38.96,81700.0,29.9187,29.934,29.911,29.934,81700.0
2013-04-02 11:45:00,38.95,39.0,38.95,38.99,201200.0,29.9264,29.9648,29.9264,29.9571,201200.0
2013-04-02 11:50:00,39.0,39.02,38.98,39.01,130400.0,29.9648,29.9801,29.9494,29.9725,130400.0
2013-04-02 11:55:00,39.01,39.02,38.93,38.95,106000.0,29.9725,29.9801,29.911,29.9264,106000.0
2013-04-02 12:00:00,38.96,38.99,38.95,38.99,72600.0,29.934,29.9571,29.9264,29.9571,72600.0
2013-04-02 12:05:00,38.99,38.99,38.96,38.98,130500.0,29.9571,29.9571,29.934,29.9494,130500.0
2013-04-02 12:10:00,38.97,38.99,38.95,38.98,104400.0,29.9417,29.9571,29.9264,29.9494,104400.0
2013-04-02 12:15:00,38.98,38.98,38.91,38.93,87100.0,29.9494,29.9494,29.8956,29.911,87100.0
2013-04-02 12:20:00,38.93,38.93,38.9,38.93,72200.0,29.911,29.911,29.8879,29.911,72200.0
2013-04-02 12:25:00,38.93,38.95,38.92,38.95,35300.0,29.911,29.9264,29.9033,29.9264,35300.0
2013-04-02 12:30:00,38.95,38.96,38.9,38.91,112500.0,29.9264,29.934,29.8879,29.8956,112500.0
2013-04-02 12:35:00,38.9,38.93,38.89,38.93,54900.0,29.8879,29.911,29.8803,29.911,54900.0
2013-04-02 12:40:00,38.93,38.94,38.92,38.94,88800.0,29.911,29.9187,29.9033,29.9187,88800.0
2013-04-02 12:45:00,38.93,38.97,38.93,38.96,75600.0,29.911,29.9417,29.911,29.934,75600.0
2013-04-02 12:50:00,38.96,38.97,38.95,38.95,54300.0,29.934,29.9417,29.9264,29.9264,54300.0
2013-04-02 12:55:00,38.95,38.98,38.95,38.96,57500.0,29.9264,29.9494,29.9264,29.934,57500.0
2013-04-02 13:00:00,38.96,38.97,38.93,38.94,131000.0,29.934,29.9417,29.911,29.9187,131000.0
2013-04-02 13:05:00,38.93,38.96,38.92,38.95,98600.0,29.911,29.934,29.9033,29.9264,98600.0
2013-04-02 13:10:00,38.94,38.95,38.92,38.95,72600.0,29.9187,29.9264,29.9033,29.9264,72600.0
2013-04-02 13:15:00,38.95,38.97,38.94,38.95,76900.0,29.9264,29.9417,29.9187,29.9264,76900.0
2013-04-02 13:20:00,38.95,39.01,38.95,39.0,159900.0,29.9264,29.9725,29.9264,29.9648,159900.0
2013-04-02 13:25:00,39.0,39.02,38.98,38.99,161600.0,29.9648,29.9801,29.9494,29.9571,161600.0
2013-04-02 13:30:00,38.99,39.05,38.96,39.05,93400.0,29.9571,30.0032,29.934,30.0032,93400.0
2013-04-02 13:35:00,39.05,39.1,39.03,39.09,164000.0,30.0032,30.0416,29.9878,30.0339,164000.0
2013-04-02 13:40:00,39.09,39.12,39.07,39.07,161500.0,30.0339,30.057,30.0186,30.0186,161500.0
2013-04-02 13:45:00,39.08,39.12,39.08,39.1,91900.0,30.0262,30.057,30.0262,30.0416,91900.0
2013-04-02 13:50:00,39.1,39.13,39.09,39.12,59200.0,30.0416,30.0647,30.0339,30.057,59200.0
2013-04-02 13:55:00,39.13,39.14,39.1,39.14,141200.0,30.0647,30.0723,30.0416,30.0723,141200.0
2013-04-02 14:00:00,39.13,39.17,39.12,39.16,134300.0,30.0647,30.0954,30.057,30.0877,134300.0
2013-04-02 14:05:00,39.16,39.16,39.09,39.12,145600.0,30.0877,30.0877,30.0339,30.057,145600.0
2013-04-02 14:10:00,39.12,39.14,39.11,39.14,71100.0,30.057,30.0723,30.0493,30.0723,71100.0
2013-04-02 14:15:00,39.14,39.18,39.13,39.13,125500.0,30.0723,30.1031,30.0647,30.0647,125500.0
2013-04-02 14:20:00,39.13,39.16,39.13,39.14,97100.0,30.0647,30.0877,30.0647,30.0723,97100.0
2013-04-02 14:25:00,39.13,39.14,39.08,39.09,111800.0,30.0647,30.0723,30.0262,30.0339,111800.0
2013-04-02 14:30:00,39.1,39.11,39.08,39.11,124000.0,30.0416,30.0493,30.0262,30.0493,124000.0
2013-04-02 14:35:00,39.1,39.12,39.06,39.1,111000.0,30.0416,30.057,30.0109,30.0416,111000.0
2013-04-02 14:40:00,39.09,39.09,39.02,39.05,135100.0,30.0339,30.0339,29.9801,30.0032,135100.0
2013-04-02 14:45:00,39.05,39.08,39.01,39.01,116800.0,30.0032,30.0262,29.9725,29.9725,116800.0
2013-04-02 14:50:00,39.01,39.05,38.98,38.98,183500.0,29.9725,30.0032,29.9494,29.9494,183500.0
2013-04-02 14:55:00,38.97,39.06,38.97,39.05,184200.0,29.9417,30.0109,29.9417,30.0032,184200.0
2013-04-02 15:00:00,39.05,39.08,39.02,39.08,82800.0,30.0032,30.0262,29.9801,30.0262,82800.0
2013-04-02 15:05:00,39.07,39.1,39.07,39.07,110300.0,30.0186,30.0416,30.0186,30.0186,110300.0
2013-04-02 15:10:00,39.08,39.08,39.02,39.04,147400.0,30.0262,30.0262,29.9801,29.9955,147400.0
2013-04-02 15:15:00,39.04,39.04,38.93,38.93,142300.0,29.9955,29.9955,29.911,29.911,142300.0
2013-04-02 15:20:00,38.93,38.94,38.86,38.87,317800.0,29.911,29.9187,29.8572,29.8649,317800.0
2013-04-02 15:25:00,38.88,38.91,38.87,38.9,170700.0,29.8726,29.8956,29.8649,29.8879,170700.0
2013-04-02 15:30:00,38.9,39.01,38.88,39.0,273100.0,29.8879,29.9725,29.8726,29.9648,273100.0
2013-04-02 15:35:00,38.99,39.01,38.91,38.91,188600.0,29.9571,29.9725,29.8956,29.8956,188600.0
2013-04-02 15:40:00,38.91,38.91,38.84,38.84,187100.0,29.8956,29.8956,29.8418,29.8418,187100.0
2013-04-02 15:45:00,38.84,38.91,38.81,38.86,345700.0,29.8418,29.8956,29.8188,29.8572,345700.0
2013-04-02 15:50:00,38.87,38.92,38.86,38.89,325800.0,29.8649,29.9033,29.8572,29.8803,325800.0
2013-04-02 15:55:00,38.9,39.0,38.89,38.98,617100.0,29.8879,29.9648,29.8803,29.9494,617100.0
2013-04-03 09:30:00,39.02,39.19,39.01,39.03,219700.0,29.9801,30.1108,29.9725,29.9878,219700.0
2013-04-03 09:35:00,39.02,39.09,38.8,38.8,223600.0,29.9801,30.0339,29.8111,29.8111,223600.0
2013-04-03 09:40:00,38.8,38.88,38.68,38.75,249200.0,29.8111,29.8726,29.7189,29.7727,249200.0
2013-04-03 09:45:00,38.76,38.88,38.76,38.88,191900.0,29.7804,29.8726,29.7804,29.8726,191900.0
2013-04-03 09:50:00,38.88,38.91,38.81,38.86,128100.0,29.8726,29.8956,29.8188,29.8572,128100.0
2013-04-03 09:55:00,38.85,38.91,38.84,38.87,130800.0,29.8495,29.8956,29.8418,29.8649,130800.0
2013-04-03 10:00:00,38.86,38.91,38.74,38.75,203200.0,29.8572,29.8956,29.765,29.7727,203200.0
2013-04-03 10:05:00,38.75,38.9,38.72,38.88,230900.0,29.7727,29.8879,29.7496,29.8726,230900.0
2013-04-03 10:10:00,38.89,38.9,38.8,38.84,177600.0,29.8803,29.8879,29.8111,29.8418,177600.0
2013-04-03 10:15:00,38.85,38.88,38.81,38.86,243500.0,29.8495,29.8726,29.8188,29.8572,243500.0
2013-04-03 10:20:00,38.85,38.9,38.78,38.82,185000.0,29.8495,29.8879,29.7957,29.8265,185000.0
2013-04-03 10:25:00,38.83,38.95,38.81,38.95,179500.0,29.8342,29.9264,29.8188,29.9264,179500.0
2013-04-03 10:30:00,38.95,38.98,38.87,38.91,174000.0,29.9264,29.9494,29.8649,29.8956,174000.0
2013-04-03 10:35:00,38.91,38.97,38.89,38.95,162000.0,29.8956,29.9417,29.8803,29.9264,162000.0
2013-04-03 10:40:00,38.96,39.03,38.9,38.9,266100.0,29.934,29.9878,29.8879,29.8879,266100.0
2013-04-03 10:45:00,38.9,38.96,38.9,38.91,203100.0,29.8879,29.934,29.8879,29.8956,203100.0
2013-04-03 10:50:00,38.91,38.98,38.91,38.97,90800.0,29.8956,29.9494,29.8956,29.9417,90800.0
2013-04-03 10:55:00,38.97,38.98,38.81,38.83,261700.0,29.9417,29.9494,29.8188,29.8342,261700.0
2013-04-03 11:00:00,38.83,38.86,38.78,38.79,233300.0,29.8342,29.8572,29.7957,29.8034,233300.0
2013-04-03 11:05:00,38.79,38.8,38.68,38.72,310400.0,29.8034,29.8111,29.7189,29.7496,310400.0
2013-04-03 11:10:00,38.72,38.72,38.6,38.64,256800.0,29.7496,29.7496,29.6575,29.6882,256800.0
2013-04-03 11:15:00,38.63,38.7,38.63,38.68,142600.0,29.6805,29.7343,29.6805,29.7189,142600.0
2013-04-03 11:20:00,38.68,38.8,38.65,38.78,171000.0,29.7189,29.8111,29.6959,29.7957,171000.0
2013-04-03 11:25:00,38.79,38.82,38.79,38.81,103400.0,29.8034,29.8265,29.8034,29.8188,103400.0
2013-04-03 11:30:00,38.81,38.88,38.8,38.82,126200.0,29.8188,29.8726,29.8111,29.8265,126200.0
2013-04-03 11:35:00,38.82,38.86,38.8,38.8,170100.0,29.8265,29.8572,29.8111,29.8111,170100.0
2013-04-03 11:40:00,38.8,38.81,38.74,38.75,110200.0,29.8111,29.8188,29.765,29.7727,110200.0
2013-04-03 11:45:00,38.74,38.82,38.71,38.81,185600.0,29.765,29.8265,29.742,29.8188,185600.0
2013-04-03 11:50:00,38.8,38.87,38.79,38.84,97700.0,29.8111,29.8649,29.8034,29.8418,97700.0
2013-04-03 11:55:00,38.84,38.92,38.84,38.88,188500.0,29.8418,29.9033,29.8418,29.8726,188500.0
2013-04-03 12:00:00,38.88,38.9,38.87,38.89,95600.0,29.8726,29.8879,29.8649,29.8803,95600.0
2013-04-03 12:05:00,38.9,38.91,38.83,38.85,328800.0,29.8879,29.8956,29.8342,29.8495,328800.0
2013-04-03 12:10:00,38.86,38.97,38.85,38.93,183500.0,29.8572,29.9417,29.8495,29.911,183500.0
2013-04-03 12:15:00,38.93,38.94,38.84,38.88,187400.0,29.911,29.9187,29.8418,29.8726,187400.0
2013-04-03 12:20:00,38.87,38.9,38.85,38.87,113600.0,29.8649,29.8879,29.8495,29.8649,113600.0
2013-04-03 12:25:00,38.86,38.89,38.83,38.84,82100.0,29.8572,29.8803,29.8342,29.8418,82100.0
2013-04-03 12:30:00,38.84,38.86,38.8,38.8,195100.0,29.8418,29.8572,29.8111,29.8111,195100.0
2013-04-03 12:35:00,38.8,38.8,38.68,38.68,150800.0,29.8111,29.8111,29.7189,29.7189,150800.0
2013-04-03 12:40:00,38.69,38.7,38.66,38.69,147100.0,29.7266,29.7343,29.7036,29.7266,147100.0
2013-04-03 12:45:00,38.7,38.72,38.54,38.56,208300.0,29.7343,29.7496,29.6114,29.6267,208300.0
2013-04-03 12:50:00,38.55,38.62,38.55,38.57,106300.0,29.619,29.6728,29.619,29.6344,106300.0
2013-04-03 12:55:00,38.57,38.59,38.52,38.52,80600.0,29.6344,29.6498,29.596,29.596,80600.0
2013-04-03 13:00:00,38.53,38.56,38.52,38.54,115700.0,29.6037,29.6267,29.596,29.6114,115700.0
2013-04-03 13:05:00,38.53,38.61,38.52,38.59,164900.0,29.6037,29.6651,29.596,29.6498,164900.0
2013-04-03 13:10:00,38.59,38.62,38.53,38.53,119000.0,29.6498,29.6728,29.6037,29.6037,119000.0
2013-04-03 13:15:00,38.54,38.59,38.5,38.59,162500.0,29.6114,29.6498,29.5806,29.6498,162500.0
2013-04-03 13:20:00,38.59,38.6,38.46,38.46,205000.0,29.6498,29.6575,29.5499,29.5499,205000.0
2013-04-03 13:25:00,38.47,38.5,38.45,38.49,171800.0,29.5576,29.5806,29.5422,29.5729,171800.0
2013-04-03 13:30:00,38.48,38.52,38.41,38.42,191700.0,29.5653,29.596,29.5115,29.5192,191700.0
2013-04-03 13:35:00,38.43,38.45,38.31,38.32,173200.0,29.5268,29.5422,29.4346,29.4423,173200.0
2013-04-03 13:40:00,38.32,38.37,38.32,38.37,139400.0,29.4423,29.4807,29.4423,29.4807,139400.0
2013-04-03 13:45:00,38.37,38.44,38.34,38.4,135000.0,29.4807,29.5345,29.4577,29.5038,135000.0
2013-04-03 13:50:00,38.39,38.4,38.31,38.34,201300.0,29.4961,29.5038,29.4346,29.4577,201300.0
2013-04-03 13:55:00,38.35,38.35,38.28,38.3,131000.0,29.4654,29.4654,29.4116,29.427,131000.0
2013-04-03 14:00:00,38.29,38.35,38.27,38.33,112700.0,29.4193,29.4654,29.4039,29.45,112700.0
2013-04-03 14:05:00,38.34,38.35,38.3,38.32,264300.0,29.4577,29.4654,29.427,29.4423,264300.0
2013-04-03 14:10:00,38.33,38.34,38.25,38.26,313600.0,29.45,29.4577,29.3885,29.3962,313600.0
2013-04-03 14:15:00,38.26,38.29,38.2,38.21,314300.0,29.3962,29.4193,29.3501,29.3578,314300.0
2013-04-03 14:20:00,38.21,38.22,38.03,38.07,569300.0,29.3578,29.3655,29.2195,29.2502,569300.0
2013-04-03 14:25:00,38.07,38.14,38.07,38.14,159700.0,29.2502,29.304,29.2502,29.304,159700.0
2013-04-03 14:30:00,38.14,38.22,38.14,38.22,281600.0,29.304,29.3655,29.304,29.3655,281600.0
2013-04-03 14:35:00,38.2,38.21,38.16,38.2,203800.0,29.3501,29.3578,29.3194,29.3501,203800.0
2013-04-03 14:40:00,38.19,38.26,38.17,38.23,329700.0,29.3424,29.3962,29.3271,29.3732,329700.0
2013-04-03 14:45:00,38.23,38.23,38.11,38.15,270900.0,29.3732,29.3732,29.281,29.3117,270900.0
2013-04-03 14:50:00,38.15,38.21,38.15,38.18,266500.0,29.3117,29.3578,29.3117,29.3348,266500.0
2013-04-03 14:55:00,38.17,38.23,38.17,38.22,243700.0,29.3271,29.3732,29.3271,29.3655,243700.0
2013-04-03 15:00:00,38.22,38.23,38.13,38.15,312000.0,29.3655,29.3732,29.2963,29.3117,312000.0
2013-04-03 15:05:00,38.13,38.14,38.1,38.1,254100.0,29.2963,29.304,29.2733,29.2733,254100.0
2013-04-03 15:10:00,38.1,38.13,38.1,38.12,158400.0,29.2733,29.2963,29.2733,29.2887,158400.0
2013-04-03 15:15:00,38.12,38.13,38.1,38.12,315000.0,29.2887,29.2963,29.2733,29.2887,315000.0
2013-04-03 15:20:00,38.12,38.15,38.1,38.11,207400.0,29.2887,29.3117,29.2733,29.281,207400.0
2013-04-03 15:25:00,38.12,38.13,38.04,38.04,271000.0,29.2887,29.2963,29.2272,29.2272,271000.0
2013-04-03 15:30:00,38.04,38.05,37.96,37.98,457300.0,29.2272,29.2349,29.1657,29.1811,457300.0
2013-04-03 15:35:00,37.98,37.99,37.82,37.87,621800.0,29.1811,29.1888,29.0582,29.0966,621800.0
2013-04-03 15:40:00,37.87,37.94,37.8,37.91,628500.0,29.0966,29.1504,29.0428,29.1273,628500.0
2013-04-03 15:45:00,37.91,37.93,37.81,37.82,941700.0,29.1273,29.1427,29.0505,29.0582,941700.0
2013-04-03 15:50:00,37.82,37.85,37.74,37.74,1776900.0,29.0582,29.0812,28.9967,28.9967,1776900.0
2013-04-03 15:55:00,37.75,37.88,37.74,37.85,1395800.0,29.0044,29.1043,28.9967,29.0812,1395800.0
2013-04-04 09:30:00,37.91,38.06,37.78,38.01,467300.0,29.1273,29.2426,29.0274,29.2041,467300.0
2013-04-04 09:35:00,38.0,38.09,37.88,38.02,345100.0,29.1965,29.2656,29.1043,29.2118,345100.0
2013-04-04 09:40:00,38.02,38.25,38.02,38.24,316100.0,29.2118,29.3885,29.2118,29.3809,316100.0
2013-04-04 09:45:00,38.24,38.32,38.19,38.25,471100.0,29.3809,29.4423,29.3424,29.3885,471100.0
2013-04-04 09:50:00,38.25,38.35,38.19,38.25,297400.0,29.3885,29.4654,29.3424,29.3885,297400.0
2013-04-04 09:55:00,38.25,38.26,38.13,38.17,181900.0,29.3885,29.3962,29.2963,29.3271,181900.0
2013-04-04 10:00:00,38.15,38.28,38.14,38.2,282200.0,29.3117,29.4116,29.304,29.3501,282200.0
2013-04-04 10:05:00,38.2,38.28,38.15,38.26,158600.0,29.3501,29.4116,29.3117,29.3962,158600.0
2013-04-04 10:10:00,38.26,38.27,38.21,38.23,94200.0,29.3962,29.4039,29.3578,29.3732,94200.0
2013-04-04 10:15:00,38.23,38.27,38.13,38.13,156600.0,29.3732,29.4039,29.2963,29.2963,156600.0
2013-04-04 10:20:00,38.14,38.15,38.02,38.04,129000.0,29.304,29.3117,29.2118,29.2272,129000.0
2013-04-04 10:25:00,38.04,38.06,37.91,37.97,201300.0,29.2272,29.2426,29.1273,29.1734,201300.0
2013-04-04 10:30:00,37.96,38.05,37.95,37.95,212900.0,29.1657,29.2349,29.158,29.158,212900.0
2013-04-04 10:35:00,37.95,38.01,37.91,38.0,179100.0,29.158,29.2041,29.1273,29.1965,179100.0
2013-04-04 10:40:00,37.99,38.13,37.98,38.11,161400.0,29.1888,29.2963,29.1811,29.281,161400.0
2013-04-04 10:45:00,38.1,38.14,38.05,38.09,131200.0,29.2733,29.304,29.2349,29.2656,131200.0
2013-04-04 10:50:00,38.09,38.24,38.08,38.18,164200.0,29.2656,29.3809,29.2579,29.3348,164200.0
2013-04-04 10:55:00,38.17,38.2,38.1,38.13,171500.0,29.3271,29.3501,29.2733,29.2963,171500.0
2013-04-04 11:00:00,38.13,38.16,38.08,38.1,217500.0,29.2963,29.3194,29.2579,29.2733,217500.0
2013-04-04 11:05:00,38.1,38.15,38.08,38.11,168300.0,29.2733,29.3117,29.2579,29.281,168300.0
2013-04-04 11:10:00,38.12,38.16,38.08,38.16,162800.0,29.2887,29.3194,29.2579,29.3194,162800.0
2013-04-04 11:15:00,38.15,38.26,38.13,38.24,168600.0,29.3117,29.3962,29.2963,29.3809,168600.0
2013-04-04 11:20:00,38.23,38.3,38.22,38.27,142600.0,29.3732,29.427,29.3655,29.4039,142600.0
2013-04-04 11:25:00,38.27,38.29,38.24,38.27,212400.0,29.4039,29.4193,29.3809,29.4039,212400.0
2013-04-04 11:30:00,38.26,38.28,38.23,38.25,210300.0,29.3962,29.4116,29.3732,29.3885,210300.0
2013-04-04 11:35:00,38.25,38.26,38.15,38.15,131500.0,29.3885,29.3962,29.3117,29.3117,131500.0
2013-04-04 11:40:00,38.15,38.17,38.11,38.14,123000.0,29.3117,29.3271,29.281,29.304,123000.0
2013-04-04 11:45:00,38.14,38.16,38.11,38.13,80000.0,29.304,29.3194,29.281,29.2963,80000.0
2013-04-04 11:50:00,38.13,38.13,38.02,38.02,123800.0,29.2963,29.2963,29.2118,29.2118,123800.0
2013-04-04 11:55:00,38.03,38.04,38.02,38.02,116100.0,29.2195,29.2272,29.2118,29.2118,116100.0
2013-04-04 12:00:00,38.02,38.03,37.95,37.95,156500.0,29.2118,29.2195,29.158,29.158,156500.0
2013-04-04 12:05:00,37.95,37.96,37.88,37.89,229100.0,29.158,29.1657,29.1043,29.1119,229100.0
2013-04-04 12:10:00,37.89,37.89,37.82,37.83,408500.0,29.1119,29.1119,29.0582,29.0658,408500.0
2013-04-04 12:15:00,37.82,37.83,37.74,37.77,301700.0,29.0582,29.0658,28.9967,29.0197,301700.0
2013-04-04 12:20:00,37.77,37.8,37.7,37.71,234500.0,29.0197,29.0428,28.966,28.9736,234500.0
2013-04-04 12:25:00,37.71,37.75,37.7,37.75,103300.0,28.9736,29.0044,28.966,29.0044,103300.0
2013-04-04 12:30:00,37.73,37.78,37.72,37.77,85900.0,28.989,29.0274,28.9813,29.0197,85900.0
2013-04-04 12:35:00,37.77,37.8,37.72,37.76,174200.0,29.0197,29.0428,28.9813,29.0121,174200.0
2013-04-04 12:40:00,37.76,37.77,37.67,37.68,176300.0,29.0121,29.0197,28.9429,28.9506,176300.0
2013-04-04 12:45:00,37.68,37.71,37.67,37.71,133400.0,28.9506,28.9736,28.9429,28.9736,133400.0
2013-04-04 12:50:00,37.72,37.72,37.66,37.67,68000.0,28.9813,28.9813,28.9352,28.9429,68000.0
2013-04-04 12:55:00,37.66,37.7,37.66,37.69,68300.0,28.9352,28.966,28.9352,28.9583,68300.0
2013-04-04 13:00:00,37.69,37.7,37.66,37.66,79400.0,28.9583,28.966,28.9352,28.9352,79400.0
2013-04-04 13:05:00,37.66,37.68,37.55,37.55,239700.0,28.9352,28.9506,28.8507,28.8507,239700.0
2013-04-04 13:10:00,37.55,37.56,37.49,37.49,296400.0,28.8507,28.8584,28.8046,28.8046,296400.0
2013-04-04 13:15:00,37.5,37.61,37.48,37.59,449400.0,28.8123,28.8968,28.7969,28.8814,449400.0
2013-04-04 13:20:00,37.59,37.6,37.5,37.51,216300.0,28.8814,28.8891,28.8123,28.82,216300.0
2013-04-04 13:25:00,37.51,37.56,37.49,37.55,181500.0,28.82,28.8584,28.8046,28.8507,181500.0
2013-04-04 13:30:00,37.55,37.55,37.52,37.54,79700.0,28.8507,28.8507,28.8277,28.843,79700.0
2013-04-04 13:35:00,37.54,37.64,37.53,37.63,155400.0,28.843,28.9199,28.8353,28.9122,155400.0
2013-04-04 13:40:00,37.63,37.74,37.63,37.73,157000.0,28.9122,28.9967,28.9122,28.989,157000.0
2013-04-04 13:45:00,37.73,37.8,37.72,37.75,227600.0,28.989,29.0428,28.9813,29.0044,227600.0
2013-04-04 13:50:00,37.74,37.76,37.71,37.76,108100.0,28.9967,29.0121,28.9736,29.0121,108100.0
2013-04-04 13:55:00,37.76,37.82,37.75,37.81,138400.0,29.0121,29.0582,29.0044,29.0505,138400.0
2013-04-04 14:00:00,37.81,37.86,37.8,37.86,151100.0,29.0505,29.0889,29.0428,29.0889,151100.0
2013-04-04 14:05:00,37.86,37.87,37.81,37.86,222800.0,29.0889,29.0966,29.0505,29.0889,222800.0
2013-04-04 14:10:00,37.86,37.86,37.81,37.84,114900.0,29.0889,29.0889,29.0505,29.0735,114900.0
2013-04-04 14:15:00,37.84,37.88,37.84,37.84,234100.0,29.0735,29.1043,29.0735,29.0735,234100.0
2013-04-04 14:20:00,37.85,37.87,37.82,37.85,138900.0,29.0812,29.0966,29.0582,29.0812,138900.0
2013-04-04 14:25:00,37.86,37.87,37.82,37.86,140000.0,29.0889,29.0966,29.0582,29.0889,140000.0
2013-04-04 14:30:00,37.86,37.86,37.83,37.85,96200.0,29.0889,29.0889,29.0658,29.0812,96200.0
2013-04-04 14:35:00,37.85,37.85,37.78,37.81,157000.0,29.0812,29.0812,29.0274,29.0505,157000.0
2013-04-04 14:40:00,37.81,37.84,37.8,37.83,75200.0,29.0505,29.0735,29.0428,29.0658,75200.0
2013-04-04 14:45:00,37.84,37.84,37.78,37.79,89900.0,29.0735,29.0735,29.0274,29.0351,89900.0
2013-04-04 14:50:00,37.79,37.81,37.76,37.76,185400.0,29.0351,29.0505,29.0121,29.0121,185400.0
2013-04-04 14:55:00,37.77,37.77,37.72,37.73,87400.0,29.0197,29.0197,28.9813,28.989,87400.0
2013-04-04 15:00:00,37.73,37.77,37.71,37.75,112400.0,28.989,29.0197,28.9736,29.0044,112400.0
2013-04-04 15:05:00,37.75,37.76,37.73,37.73,91800.0,29.0044,29.0121,28.989,28.989,91800.0
2013-04-04 15:10:00,37.73,37.76,37.7,37.76,107500.0,28.989,29.0121,28.966,29.0121,107500.0
2013-04-04 15:15:00,37.75,37.75,37.68,37.7,151300.0,29.0044,29.0044,28.9506,28.966,151300.0
2013-04-04 15:20:00,37.7,37.76,37.69,37.76,122200.0,28.966,29.0121,28.9583,29.0121,122200.0
2013-04-04 15:25:00,37.75,37.77,37.72,37.73,98700.0,29.0044,29.0197,28.9813,28.989,98700.0
2013-04-04 15:30:00,37.72,37.75,37.7,37.71,88100.0,28.9813,29.0044,28.966,28.9736,88100.0
2013-04-04 15:35:00,37.72,37.75,37.66,37.68,322300.0,28.9813,29.0044,28.9352,28.9506,322300.0
2013-04-04 15:40:00,37.68,37.7,37.65,37.7,232400.0,28.9506,28.966,28.9275,28.966,232400.0
2013-04-04 15:45:00,37.7,37.73,37.65,37.65,309200.0,28.966,28.989,28.9275,28.9275,309200.0
2013-04-04 15:50:00,37.66,37.67,37.63,37.64,475000.0,28.9352,28.9429,28.9122,28.9199,475000.0
2013-04-04 15:55:00,37.65,37.69,37.62,37.69,1035600.0,28.9275,28.9583,28.9045,28.9583,1035600.0
2013-04-05 09:30:00,37.07,37.21,36.9,37.06,723300.0,28.4819,28.5895,28.3513,28.4742,723300.0
2013-04-05 09:35:00,37.06,37.23,36.98,37.15,626400.0,28.4742,28.6048,28.4128,28.5434,626400.0
2013-04-05 09:40:00,37.15,37.15,37.0,37.06,527500.0,28.5434,28.5434,28.4281,28.4742,527500.0
2013-04-05 09:45:00,37.06,37.17,37.0,37.17,305500.0,28.4742,28.5587,28.4281,28.5587,305500.0
2013-04-05 09:50:00,37.16,37.18,37.06,37.1,318800.0,28.5511,28.5664,28.4742,28.505,318800.0
2013-04-05 09:55:00,37.09,37.19,37.06,37.12,306200.0,28.4973,28.5741,28.4742,28.5203,306200.0
2013-04-05 10:00:00,37.11,37.15,37.06,37.12,302100.0,28.5126,28.5434,28.4742,28.5203,302100.0
2013-04-05 10:05:00,37.1,37.17,37.0,37.06,333500.0,28.505,28.5587,28.4281,28.4742,333500.0
2013-04-05 10:10:00,37.06,37.12,37.0,37.12,327300.0,28.4742,28.5203,28.4281,28.5203,327300.0
2013-04-05 10:15:00,37.11,37.14,37.08,37.14,146400.0,28.5126,28.5357,28.4896,28.5357,146400.0
2013-04-05 10:20:00,37.14,37.28,37.14,37.28,187700.0,28.5357,28.6433,28.5357,28.6433,187700.0
2013-04-05 10:25:00,37.28,37.41,37.27,37.33,295500.0,28.6433,28.7431,28.6356,28.6817,295500.0
2013-04-05 10:30:00,37.33,37.41,37.3,37.31,242100.0,28.6817,28.7431,28.6586,28.6663,242100.0
2013-04-05 10:35:00,37.3,37.34,37.29,37.34,100200.0,28.6586,28.6894,28.6509,28.6894,100200.0
2013-04-05 10:40:00,37.34,37.34,37.27,37.33,149100.0,28.6894,28.6894,28.6356,28.6817,149100.0
2013-04-05 10:45:00,37.33,37.43,37.32,37.41,111600.0,28.6817,28.7585,28.674,28.7431,111600.0
2013-04-05 10:50:00,37.42,37.56,37.41,37.56,263700.0,28.7508,28.8584,28.7431,28.8584,263700.0
2013-04-05 10:55:00,37.55,37.67,37.52,37.64,307300.0,28.8507,28.9429,28.8277,28.9199,307300.0
2013-04-05 11:00:00,37.63,37.76,37.62,37.73,188100.0,28.9122,29.0121,28.9045,28.989,188100.0
2013-04-05 11:05:00,37.73,37.78,37.7,37.7,242900.0,28.989,29.0274,28.966,28.966,242900.0
2013-04-05 11:10:00,37.7,37.87,37.67,37.85,317700.0,28.966,29.0966,28.9429,29.0812,317700.0
2013-04-05 11:15:00,37.86,37.98,37.85,37.94,564500.0,29.0889,29.1811,29.0812,29.1504,564500.0
2013-04-05 11:20:00,37.94,37.94,37.82,37.83,201000.0,29.1504,29.1504,29.0582,29.0658,201000.0
2013-04-05 11:25:00,37.83,37.83,37.72,37.73,157200.0,29.0658,29.0658,28.9813,28.989,157200.0
2013-04-05 11:30:00,37.72,37.76,37.71,37.74,139900.0,28.9813,29.0121,28.9736,28.9967,139900.0
2013-04-05 11:35:00,37.74,37.78,37.73,37.74,158400.0,28.9967,29.0274,28.989,28.9967,158400.0
2013-04-05 11:40:00,37.74,37.81,37.74,37.8,74000.0,28.9967,29.0505,28.9967,29.0428,74000.0
2013-04-05 11:45:00,37.8,37.83,37.78,37.8,121800.0,29.0428,29.0658,29.0274,29.0428,121800.0
2013-04-05 11:50:00,37.8,37.8,37.72,37.76,80800.0,29.0428,29.0428,28.9813,29.0121,80800.0
2013-04-05 11:55:00,37.76,37.81,37.75,37.78,115600.0,29.0121,29.0505,29.0044,29.0274,115600.0
2013-04-05 12:00:00,37.77,37.8,37.76,37.8,96300.0,29.0197,29.0428,29.0121,29.0428,96300.0
2013-04-05 12:05:00,37.8,37.8,37.74,37.77,107000.0,29.0428,29.0428,28.9967,29.0197,107000.0
2013-04-05 12:10:00,37.77,37.79,37.77,37.77,42000.0,29.0197,29.0351,29.0197,29.0197,42000.0
2013-04-05 12:15:00,37.77,37.79,37.73,37.74,51100.0,29.0197,29.0351,28.989,28.9967,51100.0
2013-04-05 12:20:00,37.73,37.76,37.7,37.71,69500.0,28.989,29.0121,28.966,28.9736,69500.0
2013-04-05 12:25:00,37.7,37.73,37.69,37.72,51900.0,28.966,28.989,28.9583,28.9813,51900.0
2013-04-05 12:30:00,37.72,37.79,37.72,37.79,72600.0,28.9813,29.0351,28.9813,29.0351,72600.0
2013-04-05 12:35:00,37.79,37.83,37.78,37.83,91000.0,29.0351,29.0658,29.0274,29.0658,91000.0
2013-04-05 12:40:00,37.83,37.87,37.83,37.84,100500.0,29.0658,29.0966,29.0658,29.0735,100500.0
2013-04-05 12:45:00,37.84,37.88,37.83,37.87,54700.0,29.0735,29.1043,29.0658,29.0966,54700.0
2013-04-05 12:50:00,37.87,37.92,37.87,37.92,160500.0,29.0966,29.135,29.0966,29.135,160500.0
2013-04-05 12:55:00,37.91,37.91,37.85,37.87,57200.0,29.1273,29.1273,29.0812,29.0966,57200.0
2013-04-05 13:00:00,37.88,37.89,37.87,37.89,38600.0,29.1043,29.1119,29.0966,29.1119,38600.0
2013-04-05 13:05:00,37.89,37.99,37.89,37.99,120600.0,29.1119,29.1888,29.1119,29.1888,120600.0
2013-04-05 13:10:00,37.98,38.08,37.98,38.07,245300.0,29.1811,29.2579,29.1811,29.2502,245300.0
2013-04-05 13:15:00,38.06,38.2,38.06,38.15,288000.0,29.2426,29.3501,29.2426,29.3117,288000.0
2013-04-05 13:20:00,38.14,38.16,38.06,38.07,194500.0,29.304,29.3194,29.2426,29.2502,194500.0
2013-04-05 13:25:00,38.06,38.14,38.06,38.11,188400.0,29.2426,29.304,29.2426,29.281,188400.0
2013-04-05 13:30:00,38.12,38.15,38.12,38.13,206500.0,29.2887,29.3117,29.2887,29.2963,206500.0
2013-04-05 13:35:00,38.12,38.14,38.1,38.13,190400.0,29.2887,29.304,29.2733,29.2963,190400.0
2013-04-05 13:40:00,38.12,38.19,38.12,38.18,151500.0,29.2887,29.3424,29.2887,29.3348,151500.0
2013-04-05 13:45:00,38.19,38.2,38.15,38.16,138000.0,29.3424,29.3501,29.3117,29.3194,138000.0
2013-04-05 13:50:00,38.15,38.16,38.12,38.13,99000.0,29.3117,29.3194,29.2887,29.2963,99000.0
2013-04-05 13:55:00,38.12,38.13,38.02,38.02,133200.0,29.2887,29.2963,29.2118,29.2118,133200.0
2013-04-05 14:00:00,38.02,38.05,38.0,38.01,81800.0,29.2118,29.2349,29.1965,29.2041,81800.0
2013-04-05 14:05:00,38.01,38.01,37.98,38.0,137800.0,29.2041,29.2041,29.1811,29.1965,137800.0
2013-04-05 14:10:00,38.0,38.01,37.94,37.96,263900.0,29.1965,29.2041,29.1504,29.1657,263900.0
2013-04-05 14:15:00,37.96,37.98,37.95,37.97,88900.0,29.1657,29.1811,29.158,29.1734,88900.0
2013-04-05 14:20:00,37.96,38.01,37.96,37.99,149000.0,29.1657,29.2041,29.1657,29.1888,149000.0
2013-04-05 14:25:00,37.99,38.07,37.99,38.05,150500.0,29.1888,29.2502,29.1888,29.2349,150500.0
2013-04-05 14:30:00,38.05,38.1,38.03,38.09,335500.0,29.2349,29.2733,29.2195,29.2656,335500.0
2013-04-05 14:35:00,38.09,38.15,38.09,38.15,378400.0,29.2656,29.3117,29.2656,29.3117,378400.0
2013-04-05 14:40:00,38.14,38.27,38.14,38.25,567400.0,29.304,29.4039,29.304,29.3885,567400.0
2013-04-05 14:45:00,38.26,38.37,38.24,38.35,570400.0,29.3962,29.4807,29.3809,29.4654,570400.0
2013-04-05 14:50:00,38.34,38.35,38.27,38.29,185100.0,29.4577,29.4654,29.4039,29.4193,185100.0
2013-04-05 14:55:00,38.28,38.46,38.28,38.45,408900.0,29.4116,29.5499,29.4116,29.5422,408900.0
2013-04-05 15:00:00,38.44,38.45,38.34,38.39,210100.0,29.5345,29.5422,29.4577,29.4961,210100.0
2013-04-05 15:05:00,38.38,38.51,38.38,38.47,543800.0,29.4884,29.5883,29.4884,29.5576,543800.0
2013-04-05 15:10:00,38.48,38.56,38.44,38.45,307100.0,29.5653,29.6267,29.5345,29.5422,307100.0
2013-04-05 15:15:00,38.45,38.49,38.41,38.44,205800.0,29.5422,29.5729,29.5115,29.5345,205800.0
2013-04-05 15:20:00,38.44,38.44,38.34,38.42,213900.0,29.5345,29.5345,29.4577,29.5192,213900.0
2013-04-05 15:25:00,38.42,38.44,38.37,38.38,170400.0,29.5192,29.5345,29.4807,29.4884,170400.0
2013-04-05 15:30:00,38.38,38.45,38.36,38.44,172500.0,29.4884,29.5422,29.4731,29.5345,172500.0
2013-04-05 15:35:00,38.44,38.56,38.44,38.55,367500.0,29.5345,29.6267,29.5345,29.619,367500.0
2013-04-05 15:40:00,38.55,38.64,38.55,38.64,411400.0,29.619,29.6882,29.619,29.6882,411400.0
2013-04-05 15:45:00,38.63,38.7,38.6,38.7,443200.0,29.6805,29.7343,29.6575,29.7343,443200.0
2013-04-05 15:50:00,38.69,38.7,38.59,38.68,556900.0,29.7266,29.7343,29.6498,29.7189,556900.0
2013-04-05 15:55:00,38.68,38.7,38.59,38.63,1086200.0,29.7189,29.7343,29.6498,29.6805,1086200.0
2013-04-08 09:30:00,38.73,38.78,38.41,38.46,602400.0,29.7573,29.7957,29.5115,29.5499,602400.0
2013-04-08 09:35:00,38.46,38.75,38.45,38.7,434800.0,29.5499,29.7727,29.5422,29.7343,434800.0
2013-04-08 09:40:00,38.7,38.98,38.69,38.8,448200.0,29.7343,29.9494,29.7266,29.8111,448200.0
2013-04-08 09:45:00,38.8,38.88,38.67,38.79,249300.0,29.8111,29.8726,29.7112,29.8034,249300.0
2013-04-08 09:50:00,38.79,38.87,38.75,38.81,335900.0,29.8034,29.8649,29.7727,29.8188,335900.0
2013-04-08 09:55:00,38.82,38.86,38.66,38.73,211800.0,29.8265,29.8572,29.7036,29.7573,211800.0
2013-04-08 10:00:00,38.73,38.77,38.43,38.55,339200.0,29.7573,29.7881,29.5268,29.619,339200.0
2013-04-08 10:05:00,38.54,38.6,38.49,38.6,119300.0,29.6114,29.6575,29.5729,29.6575,119300.0
2013-04-08 10:10:00,38.6,38.61,38.48,38.55,161000.0,29.6575,29.6651,29.5653,29.619,161000.0
2013-04-08 10:15:00,38.56,38.63,38.55,38.58,212100.0,29.6267,29.6805,29.619,29.6421,212100.0
2013-04-08 10:20:00,38.58,38.59,38.46,38.46,124200.0,29.6421,29.6498,29.5499,29.5499,124200.0
2013-04-08 10:25:00,38.46,38.6,38.45,38.6,175000.0,29.5499,29.6575,29.5422,29.6575,175000.0
2013-04-08 10:30:00,38.61,38.78,38.58,38.77,312400.0,29.6651,29.7957,29.6421,29.7881,312400.0
2013-04-08 10:35:00,38.77,38.87,38.76,38.8,334100.0,29.7881,29.8649,29.7804,29.8111,334100.0
2013-04-08 10:40:00,38.8,38.88,38.78,38.88,159600.0,29.8111,29.8726,29.7957,29.8726,159600.0
2013-04-08 10:45:00,38.88,38.96,38.85,38.91,226700.0,29.8726,29.934,29.8495,29.8956,226700.0
2013-04-08 10:50:00,38.91,38.91,38.82,38.82,183000.0,29.8956,29.8956,29.8265,29.8265,183000.0
2013-04-08 10:55:00,38.82,38.83,38.67,38.67,129600.0,29.8265,29.8342,29.7112,29.7112,129600.0
2013-04-08 11:00:00,38.68,38.69,38.62,38.63,146100.0,29.7189,29.7266,29.6728,29.6805,146100.0
2013-04-08 11:05:00,38.64,38.73,38.6,38.71,119900.0,29.6882,29.7573,29.6575,29.742,119900.0
2013-04-08 11:10:00,38.7,38.73,38.66,38.7,139300.0,29.7343,29.7573,29.7036,29.7343,139300.0
2013-04-08 11:15:00,38.7,38.73,38.66,38.66,84500.0,29.7343,29.7573,29.7036,29.7036,84500.0
2013-04-08 11:20:00,38.67,38.72,38.66,38.69,106100.0,29.7112,29.7496,29.7036,29.7266,106100.0
2013-04-08 11:25:00,38.69,38.73,38.67,38.7,62000.0,29.7266,29.7573,29.7112,29.7343,62000.0
2013-04-08 11:30:00,38.7,38.74,38.69,38.71,66600.0,29.7343,29.765,29.7266,29.742,66600.0
2013-04-08 11:35:00,38.72,38.73,38.66,38.68,58300.0,29.7496,29.7573,29.7036,29.7189,58300.0
2013-04-08 11:40:00,38.68,38.72,38.67,38.69,46200.0,29.7189,29.7496,29.7112,29.7266,46200.0
2013-04-08 11:45:00,38.7,38.78,38.7,38.77,157300.0,29.7343,29.7957,29.7343,29.7881,157300.0
2013-04-08 11:50:00,38.77,38.83,38.74,38.74,86100.0,29.7881,29.8342,29.765,29.765,86100.0
2013-04-08 11:55:00,38.74,38.83,38.74,38.75,155300.0,29.765,29.8342,29.765,29.7727,155300.0
2013-04-08 12:00:00,38.75,38.77,38.73,38.74,104400.0,29.7727,29.7881,29.7573,29.765,104400.0
2013-04-08 12:05:00,38.75,38.78,38.74,38.75,88700.0,29.7727,29.7957,29.765,29.7727,88700.0
2013-04-08 12:10:00,38.75,38.8,38.74,38.77,81100.0,29.7727,29.8111,29.765,29.7881,81100.0
2013-04-08 12:15:00,38.76,38.8,38.75,38.78,171000.0,29.7804,29.8111,29.7727,29.7957,171000.0
2013-04-08 12:20:00,38.78,38.79,38.75,38.79,72700.0,29.7957,29.8034,29.7727,29.8034,72700.0
2013-04-08 12:25:00,38.78,38.83,38.78,38.81,111800.0,29.7957,29.8342,29.7957,29.8188,111800.0
2013-04-08 12:30:00,38.82,38.87,38.82,38.86,62100.0,29.8265,29.8649,29.8265,29.8572,62100.0
2013-04-08 12:35:00,38.87,38.93,38.85,38.93,136400.0,29.8649,29.911,29.8495,29.911,136400.0
2013-04-08 12:40:00,38.92,38.93,38.83,38.83,90400.0,29.9033,29.911,29.8342,29.8342,90400.0
2013-04-08 12:45:00,38.83,38.87,38.78,38.81,192800.0,29.8342,29.8649,29.7957,29.8188,192800.0
2013-04-08 12:50:00,38.82,38.82,38.79,38.8,75100.0,29.8265,29.8265,29.8034,29.8111,75100.0
2013-04-08 12:55:00,38.8,38.81,38.8,38.8,44100.0,29.8111,29.8188,29.8111,29.8111,44100.0
2013-04-08 13:00:00,38.8,38.9,38.8,38.89,204000.0,29.8111,29.8879,29.8111,29.8803,204000.0
2013-04-08 13:05:00,38.9,38.93,38.89,38.93,105500.0,29.8879,29.911,29.8803,29.911,105500.0
2013-04-08 13:10:00,38.93,38.95,38.92,38.94,113200.0,29.911,29.9264,29.9033,29.9187,113200.0
2013-04-08 13:15:00,38.95,38.95,38.93,38.94,59300.0,29.9264,29.9264,29.911,29.9187,59300.0
2013-04-08 13:20:00,38.95,38.96,38.94,38.96,80600.0,29.9264,29.934,29.9187,29.934,80600.0
2013-04-08 13:25:00,38.96,39.0,38.96,38.98,340000.0,29.934,29.9648,29.934,29.9494,340000.0
2013-04-08 13:30:00,38.98,39.03,38.96,39.0,332700.0,29.9494,29.9878,29.934,29.9648,332700.0
2013-04-08 13:35:00,39.0,39.02,38.98,39.01,157600.0,29.9648,29.9801,29.9494,29.9725,157600.0
2013-04-08 13:40:00,39.0,39.1,39.0,39.09,151000.0,29.9648,30.0416,29.9648,30.0339,151000.0
2013-04-08 13:45:00,39.09,39.13,39.07,39.07,221400.0,30.0339,30.0647,30.0186,30.0186,221400.0
2013-04-08 13:50:00,39.07,39.09,39.07,39.07,66400.0,30.0186,30.0339,30.0186,30.0186,66400.0
2013-04-08 13:55:00,39.07,39.14,39.06,39.12,264100.0,30.0186,30.0723,30.0109,30.057,264100.0
2013-04-08 14:00:00,39.12,39.16,39.12,39.16,91500.0,30.057,30.0877,30.057,30.0877,91500.0
2013-04-08 14:05:00,39.16,39.25,39.15,39.24,576600.0,30.0877,30.1569,30.08,30.1492,576600.0
2013-04-08 14:10:00,39.24,39.49,39.24,39.49,742200.0,30.1492,30.3413,30.1492,30.3413,742200.0
2013-04-08 14:15:00,39.49,39.87,39.49,39.65,1947100.0,30.3413,30.6332,30.3413,30.4642,1947100.0
2013-04-08 14:20:00,39.64,39.65,39.5,39.51,1036800.0,30.4565,30.4642,30.3489,30.3566,1036800.0
2013-04-08 14:25:00,39.51,39.57,39.42,39.49,635800.0,30.3566,30.4027,30.2875,30.3413,635800.0
2013-04-08 14:30:00,39.5,39.5,39.36,39.38,241800.0,30.3489,30.3489,30.2414,30.2567,241800.0
2013-04-08 14:35:00,39.38,39.41,39.28,39.32,423800.0,30.2567,30.2798,30.1799,30.2106,423800.0
2013-04-08 14:40:00,39.32,39.52,39.31,39.47,780700.0,30.2106,30.3643,30.203,30.3259,780700.0
2013-04-08 14:45:00,39.47,39.55,39.46,39.53,307800.0,30.3259,30.3874,30.3182,30.372,307800.0
2013-04-08 14:50:00,39.54,39.62,39.5,39.5,382700.0,30.3797,30.4411,30.3489,30.3489,382700.0
2013-04-08 14:55:00,39.51,39.57,39.45,39.56,681800.0,30.3566,30.4027,30.3105,30.395,681800.0
2013-04-08 15:00:00,39.57,39.65,39.53,39.64,472700.0,30.4027,30.4642,30.372,30.4565,472700.0
2013-04-08 15:05:00,39.64,39.73,39.64,39.7,393900.0,30.4565,30.5257,30.4565,30.5026,393900.0
2013-04-08 15:10:00,39.71,39.82,39.69,39.81,372300.0,30.5103,30.5948,30.4949,30.5871,372300.0
2013-04-08 15:15:00,39.81,39.85,39.76,39.76,458200.0,30.5871,30.6179,30.5487,30.5487,458200.0
2013-04-08 15:20:00,39.76,39.9,39.75,39.9,595800.0,30.5487,30.6563,30.541,30.6563,595800.0
2013-04-08 15:25:00,39.89,39.95,39.86,39.94,554800.0,30.6486,30.6947,30.6255,30.687,554800.0
2013-04-08 15:30:00,39.95,39.95,39.86,39.91,517400.0,30.6947,30.6947,30.6255,30.664,517400.0
2013-04-08 15:35:00,39.9,39.92,39.87,39.91,653100.0,30.6563,30.6716,30.6332,30.664,653100.0
2013-04-08 15:40:00,39.91,39.98,39.9,39.96,615200.0,30.664,30.7177,30.6563,30.7024,615200.0
2013-04-08 15:45:00,39.95,40.01,39.89,40.01,1029700.0,30.6947,30.7408,30.6486,30.7408,1029700.0
2013-04-08 15:50:00,40.02,40.05,39.91,39.98,1168000.0,30.7485,30.7715,30.664,30.7177,1168000.0
2013-04-08 15:55:00,39.99,40.11,39.97,40.1,1686300.0,30.7254,30.8176,30.7101,30.8099,1686300.0
2013-04-09 09:30:00,39.94,40.0,39.7,39.71,1126800.0,30.687,30.7331,30.5026,30.5103,1126800.0
2013-04-09 09:35:00,39.71,40.01,39.69,40.0,837100.0,30.5103,30.7408,30.4949,30.7331,837100.0
2013-04-09 09:40:00,40.0,40.01,39.55,39.66,708100.0,30.7331,30.7408,30.3874,30.4719,708100.0
2013-04-09 09:45:00,39.64,39.82,39.63,39.82,522400.0,30.4565,30.5948,30.4488,30.5948,522400.0
2013-04-09 09:50:00,39.82,39.9,39.67,39.69,412300.0,30.5948,30.6563,30.4796,30.4949,412300.0
2013-04-09 09:55:00,39.7,39.84,39.65,39.69,420900.0,30.5026,30.6102,30.4642,30.4949,420900.0
2013-04-09 10:00:00,39.68,39.69,39.52,39.54,434000.0,30.4872,30.4949,30.3643,30.3797,434000.0
2013-04-09 10:05:00,39.55,39.62,39.43,39.6,536100.0,30.3874,30.4411,30.2952,30.4258,536100.0
2013-04-09 10:10:00,39.59,39.71,39.57,39.7,288400.0,30.4181,30.5103,30.4027,30.5026,288400.0
2013-04-09 10:15:00,39.71,39.72,39.63,39.64,318500.0,30.5103,30.518,30.4488,30.4565,318500.0
2013-04-09 10:20:00,39.64,39.77,39.6,39.7,202800.0,30.4565,30.5564,30.4258,30.5026,202800.0
2013-04-09 10:25:00,39.69,39.78,39.69,39.75,170200.0,30.4949,30.5641,30.4949,30.541,170200.0
2013-04-09 10:30:00,39.76,39.78,39.66,39.66,261100.0,30.5487,30.5641,30.4719,30.4719,261100.0
2013-04-09 10:35:00,39.66,39.73,39.65,39.66,177300.0,30.4719,30.5257,30.4642,30.4719,177300.0
2013-04-09 10:40:00,39.66,39.68,39.64,39.66,126600.0,30.4719,30.4872,30.4565,30.4719,126600.0
2013-04-09 10:45:00,39.67,39.73,39.66,39.7,337600.0,30.4796,30.5257,30.4719,30.5026,337600.0
2013-04-09 10:50:00,39.69,39.7,39.59,39.61,169500.0,30.4949,30.5026,30.4181,30.4335,169500.0
2013-04-09 10:55:00,39.62,39.66,39.52,39.58,171800.0,30.4411,30.4719,30.3643,30.4104,171800.0
2013-04-09 11:00:00,39.59,39.6,39.52,39.56,151600.0,30.4181,30.4258,30.3643,30.395,151600.0
2013-04-09 11:05:00,39.56,39.59,39.43,39.49,207500.0,30.395,30.4181,30.2952,30.3413,207500.0
2013-04-09 11:10:00,39.49,39.63,39.49,39.58,163500.0,30.3413,30.4488,30.3413,30.4104,163500.0
2013-04-09 11:15:00,39.57,39.64,39.57,39.62,139700.0,30.4027,30.4565,30.4027,30.4411,139700.0
2013-04-09 11:20:00,39.62,39.68,39.57,39.58,120700.0,30.4411,30.4872,30.4027,30.4104,120700.0
2013-04-09 11:25:00,39.57,39.58,39.52,39.54,84800.0,30.4027,30.4104,30.3643,30.3797,84800.0
2013-04-09 11:30:00,39.55,39.56,39.5,39.52,162200.0,30.3874,30.395,30.3489,30.3643,162200.0
2013-04-09 11:35:00,39.52,39.55,39.46,39.51,138400.0,30.3643,30.3874,30.3182,30.3566,138400.0
2013-04-09 11:40:00,39.51,39.64,39.49,39.62,275300.0,30.3566,30.4565,30.3413,30.4411,275300.0
2013-04-09 11:45:00,39.62,39.66,39.55,39.56,159600.0,30.4411,30.4719,30.3874,30.395,159600.0
2013-04-09 11:50:00,39.56,39.64,39.53,39.64,88500.0,30.395,30.4565,30.372,30.4565,88500.0
2013-04-09 11:55:00,39.64,39.71,39.63,39.7,136100.0,30.4565,30.5103,30.4488,30.5026,136100.0
2013-04-09 12:00:00,39.7,39.71,39.64,39.67,89600.0,30.5026,30.5103,30.4565,30.4796,89600.0
2013-04-09 12:05:00,39.68,39.7,39.67,39.69,53100.0,30.4872,30.5026,30.4796,30.4949,53100.0
2013-04-09 12:10:00,39.69,39.73,39.67,39.73,83300.0,30.4949,30.5257,30.4796,30.5257,83300.0
2013-04-09 12:15:00,39.73,39.75,39.71,39.73,147300.0,30.5257,30.541,30.5103,30.5257,147300.0
2013-04-09 12:20:00,39.73,39.76,39.7,39.76,79500.0,30.5257,30.5487,30.5026,30.5487,79500.0
2013-04-09 12:25:00,39.76,39.83,39.76,39.81,104400.0,30.5487,30.6025,30.5487,30.5871,104400.0
2013-04-09 12:30:00,39.81,39.85,39.8,39.8,103100.0,30.5871,30.6179,30.5794,30.5794,103100.0
2013-04-09 12:35:00,39.81,39.82,39.76,39.76,127200.0,30.5871,30.5948,30.5487,30.5487,127200.0
2013-04-09 12:40:00,39.77,39.82,39.75,39.79,136100.0,30.5564,30.5948,30.541,30.5718,136100.0
2013-04-09 12:45:00,39.79,39.81,39.71,39.72,127600.0,30.5718,30.5871,30.5103,30.518,127600.0
2013-04-09 12:50:00,39.72,39.75,39.68,39.68,154900.0,30.518,30.541,30.4872,30.4872,154900.0
2013-04-09 12:55:00,39.68,39.69,39.64,39.68,101800.0,30.4872,30.4949,30.4565,30.4872,101800.0
2013-04-09 13:00:00,39.67,39.77,39.66,39.77,230400.0,30.4796,30.5564,30.4719,30.5564,230400.0
2013-04-09 13:05:00,39.77,39.79,39.76,39.77,119500.0,30.5564,30.5718,30.5487,30.5564,119500.0
2013-04-09 13:10:00,39.77,39.8,39.76,39.79,79100.0,30.5564,30.5794,30.5487,30.5718,79100.0
2013-04-09 13:15:00,39.79,39.9,39.79,39.87,248600.0,30.5718,30.6563,30.5718,30.6332,248600.0
2013-04-09 13:20:00,39.87,39.9,39.85,39.88,67100.0,30.6332,30.6563,30.6179,30.6409,67100.0
2013-04-09 13:25:00,39.88,39.93,39.87,39.88,154000.0,30.6409,30.6793,30.6332,30.6409,154000.0
2013-04-09 13:30:00,39.88,39.9,39.83,39.87,123900.0,30.6409,30.6563,30.6025,30.6332,123900.0
2013-04-09 13:35:00,39.87,39.92,39.87,39.89,134000.0,30.6332,30.6716,30.6332,30.6486,134000.0
2013-04-09 13:40:00,39.89,39.94,39.88,39.92,147300.0,30.6486,30.687,30.6409,30.6716,147300.0
2013-04-09 13:45:00,39.92,39.95,39.91,39.95,157700.0,30.6716,30.6947,30.664,30.6947,157700.0
2013-04-09 13:50:00,39.94,39.95,39.89,39.92,86200.0,30.687,30.6947,30.6486,30.6716,86200.0
2013-04-09 13:55:00,39.91,39.92,39.86,39.88,115300.0,30.664,30.6716,30.6255,30.6409,115300.0
2013-04-09 14:00:00,39.88,39.91,39.86,39.89,70100.0,30.6409,30.664,30.6255,30.6486,70100.0
2013-04-09 14:05:00,39.89,39.9,39.83,39.84,81400.0,30.6486,30.6563,30.6025,30.6102,81400.0
2013-04-09 14:10:00,39.83,39.84,39.77,39.8,109500.0,30.6025,30.6102,30.5564,30.5794,109500.0
2013-04-09 14:15:00,39.8,39.82,39.77,39.79,91700.0,30.5794,30.5948,30.5564,30.5718,91700.0
2013-04-09 14:20:00,39.79,39.85,39.76,39.83,107400.0,30.5718,30.6179,30.5487,30.6025,107400.0
2013-04-09 14:25:00,39.83,39.85,39.8,39.8,80800.0,30.6025,30.6179,30.5794,30.5794,80800.0
2013-04-09 14:30:00,39.8,39.89,39.8,39.89,143600.0,30.5794,30.6486,30.5794,30.6486,143600.0
2013-04-09 14:35:00,39.89,39.91,39.87,39.9,177900.0,30.6486,30.664,30.6332,30.6563,177900.0
2013-04-09 14:40:00,39.9,40.0,39.9,39.99,183500.0,30.6563,30.7331,30.6563,30.7254,183500.0
2013-04-09 14:45:00,39.99,40.0,39.97,39.99,214600.0,30.7254,30.7331,30.7101,30.7254,214600.0
2013-04-09 14:50:00,39.98,39.99,39.91,39.97,113500.0,30.7177,30.7254,30.664,30.7101,113500.0
2013-04-09 14:55:00,39.97,39.97,39.92,39.93,103500.0,30.7101,30.7101,30.6716,30.6793,103500.0
2013-04-09 15:00:00,39.94,39.95,39.9,39.91,99900.0,30.687,30.6947,30.6563,30.664,99900.0
2013-04-09 15:05:00,39.91,39.95,39.78,39.79,189900.0,30.664,30.6947,30.5641,30.5718,189900.0
2013-04-09 15:10:00,39.79,39.81,39.77,39.77,95600.0,30.5718,30.5871,30.5564,30.5564,95600.0
2013-04-09 15:15:00,39.78,39.84,39.77,39.83,127200.0,30.5641,30.6102,30.5564,30.6025,127200.0
2013-04-09 15:20:00,39.83,39.83,39.74,39.76,179100.0,30.6025,30.6025,30.5333,30.5487,179100.0
2013-04-09 15:25:00,39.76,39.77,39.71,39.73,133500.0,30.5487,30.5564,30.5103,30.5257,133500.0
2013-04-09 15:30:00,39.73,39.74,39.69,39.7,155600.0,30.5257,30.5333,30.4949,30.5026,155600.0
2013-04-09 15:35:00,39.7,39.71,39.59,39.63,304400.0,30.5026,30.5103,30.4181,30.4488,304400.0
2013-04-09 15:40:00,39.63,39.69,39.62,39.64,198100.0,30.4488,30.4949,30.4411,30.4565,198100.0
2013-04-09 15:45:00,39.63,39.71,39.62,39.7,263000.0,30.4488,30.5103,30.4411,30.5026,263000.0
2013-04-09 15:50:00,39.7,39.71,39.65,39.66,381100.0,30.5026,30.5103,30.4642,30.4719,381100.0
2013-04-09 15:55:00,39.66,39.71,39.6,39.63,727600.0,30.4719,30.5103,30.4258,30.4488,727600.0
2013-04-10 09:30:00,39.76,40.0,39.66,39.94,439500.0,30.5487,30.7331,30.4719,30.687,439500.0
2013-04-10 09:35:00,39.94,39.94,39.75,39.79,195100.0,30.687,30.687,30.541,30.5718,195100.0
2013-04-10 09:40:00,39.77,39.77,39.45,39.54,472700.0,30.5564,30.5564,30.3105,30.3797,472700.0
2013-04-10 09:45:00,39.55,39.8,39.55,39.79,199800.0,30.3874,30.5794,30.3874,30.5718,199800.0
2013-04-10 09:50:00,39.78,39.79,39.64,39.68,226100.0,30.5641,30.5718,30.4565,30.4872,226100.0
2013-04-10 09:55:00,39.7,39.84,39.69,39.81,194500.0,30.5026,30.6102,30.4949,30.5871,194500.0
2013-04-10 10:00:00,39.82,39.83,39.72,39.76,195000.0,30.5948,30.6025,30.518,30.5487,195000.0
2013-04-10 10:05:00,39.76,39.85,39.76,39.83,187200.0,30.5487,30.6179,30.5487,30.6025,187200.0
2013-04-10 10:10:00,39.83,39.83,39.79,39.8,162500.0,30.6025,30.6025,30.5718,30.5794,162500.0
2013-04-10 10:15:00,39.8,39.92,39.8,39.88,570600.0,30.5794,30.6716,30.5794,30.6409,570600.0
2013-04-10 10:20:00,39.87,39.87,39.78,39.84,347200.0,30.6332,30.6332,30.5641,30.6102,347200.0
2013-04-10 10:25:00,39.83,39.87,39.81,39.87,171900.0,30.6025,30.6332,30.5871,30.6332,171900.0
2013-04-10 10:30:00,39.87,39.89,39.84,39.87,112500.0,30.6332,30.6486,30.6102,30.6332,112500.0
2013-04-10 10:35:00,39.87,39.88,39.83,39.87,86500.0,30.6332,30.6409,30.6025,30.6332,86500.0
2013-04-10 10:40:00,39.88,39.94,39.83,39.88,194600.0,30.6409,30.687,30.6025,30.6409,194600.0
2013-04-10 10:45:00,39.88,39.89,39.8,39.84,161000.0,30.6409,30.6486,30.5794,30.6102,161000.0
2013-04-10 10:50:00,39.84,39.84,39.71,39.75,214300.0,30.6102,30.6102,30.5103,30.541,214300.0
2013-04-10 10:55:00,39.75,39.86,39.75,39.86,177200.0,30.541,30.6255,30.541,30.6255,177200.0
2013-04-10 11:00:00,39.85,39.86,39.78,39.82,189300.0,30.6179,30.6255,30.5641,30.5948,189300.0
2013-04-10 11:05:00,39.82,39.92,39.81,39.9,192700.0,30.5948,30.6716,30.5871,30.6563,192700.0
2013-04-10 11:10:00,39.9,40.0,39.89,39.97,440200.0,30.6563,30.7331,30.6486,30.7101,440200.0
2013-04-10 11:15:00,39.97,40.05,39.94,39.99,550100.0,30.7101,30.7715,30.687,30.7254,550100.0
2013-04-10 11:20:00,39.98,40.01,39.92,39.98,261000.0,30.7177,30.7408,30.6716,30.7177,261000.0
2013-04-10 11:25:00,39.98,40.01,39.96,40.0,129600.0,30.7177,30.7408,30.7024,30.7331,129600.0
2013-04-10 11:30:00,40.0,40.0,39.93,39.99,132400.0,30.7331,30.7331,30.6793,30.7254,132400.0
2013-04-10 11:35:00,39.99,40.14,39.98,40.13,431700.0,30.7254,30.8407,30.7177,30.833,431700.0
2013-04-10 11:40:00,40.12,40.2,40.11,40.19,246800.0,30.8253,30.8868,30.8176,30.8791,246800.0
2013-04-10 11:45:00,40.19,40.27,40.16,40.25,210200.0,30.8791,30.9406,30.856,30.9252,210200.0
2013-04-10 11:50:00,40.25,40.4,40.25,40.33,439700.0,30.9252,31.0404,30.9252,30.9867,439700.0
2013-04-10 11:55:00,40.34,40.35,40.21,40.22,254200.0,30.9943,31.002,30.8945,30.9021,254200.0
2013-04-10 12:00:00,40.23,40.31,40.18,40.27,285400.0,30.9098,30.9713,30.8714,30.9406,285400.0
2013-04-10 12:05:00,40.27,40.28,40.19,40.21,247500.0,30.9406,30.9482,30.8791,30.8945,247500.0
2013-04-10 12:10:00,40.21,40.25,40.17,40.23,153300.0,30.8945,30.9252,30.8637,30.9098,153300.0
2013-04-10 12:15:00,40.24,40.27,40.22,40.25,78700.0,30.9175,30.9406,30.9021,30.9252,78700.0
2013-04-10 12:20:00,40.26,40.27,40.22,40.26,87300.0,30.9329,30.9406,30.9021,30.9329,87300.0
2013-04-10 12:25:00,40.26,40.27,40.16,40.17,177700.0,30.9329,30.9406,30.856,30.8637,177700.0
2013-04-10 12:30:00,40.18,40.21,40.16,40.2,144700.0,30.8714,30.8945,30.856,30.8868,144700.0
2013-04-10 12:35:00,40.2,40.26,40.2,40.23,175600.0,30.8868,30.9329,30.8868,30.9098,175600.0
2013-04-10 12:40:00,40.22,40.26,40.2,40.25,170200.0,30.9021,30.9329,30.8868,30.9252,170200.0
2013-04-10 12:45:00,40.26,40.33,40.23,40.32,189700.0,30.9329,30.9867,30.9098,30.979,189700.0
2013-04-10 12:50:00,40.32,40.32,40.25,40.26,86800.0,30.979,30.979,30.9252,30.9329,86800.0
2013-04-10 12:55:00,40.27,40.3,40.23,40.23,80600.0,30.9406,30.9636,30.9098,30.9098,80600.0
2013-04-10 13:00:00,40.22,40.25,40.17,40.19,87200.0,30.9021,30.9252,30.8637,30.8791,87200.0
2013-04-10 13:05:00,40.19,40.21,40.18,40.21,59400.0,30.8791,30.8945,30.8714,30.8945,59400.0
2013-04-10 13:10:00,40.21,40.21,40.12,40.12,74800.0,30.8945,30.8945,30.8253,30.8253,74800.0
2013-04-10 13:15:00,40.13,40.16,40.05,40.05,152800.0,30.833,30.856,30.7715,30.7715,152800.0
2013-04-10 13:20:00,40.05,40.09,39.96,40.08,574300.0,30.7715,30.8023,30.7024,30.7946,574300.0
2013-04-10 13:25:00,40.09,40.14,40.09,40.11,123700.0,30.8023,30.8407,30.8023,30.8176,123700.0
2013-04-10 13:30:00,40.1,40.14,40.04,40.04,120600.0,30.8099,30.8407,30.7638,30.7638,120600.0
2013-04-10 13:35:00,40.04,40.05,39.97,39.98,80800.0,30.7638,30.7715,30.7101,30.7177,80800.0
2013-04-10 13:40:00,39.98,40.03,39.98,40.0,88700.0,30.7177,30.7562,30.7177,30.7331,88700.0
2013-04-10 13:45:00,40.01,40.02,39.98,40.0,138300.0,30.7408,30.7485,30.7177,30.7331,138300.0
2013-04-10 13:50:00,40.0,40.03,39.98,40.02,133000.0,30.7331,30.7562,30.7177,30.7485,133000.0
2013-04-10 13:55:00,40.02,40.05,40.0,40.01,86800.0,30.7485,30.7715,30.7331,30.7408,86800.0
2013-04-10 14:00:00,40.02,40.08,40.02,40.06,79500.0,30.7485,30.7946,30.7485,30.7792,79500.0
2013-04-10 14:05:00,40.07,40.15,40.07,40.15,59600.0,30.7869,30.8484,30.7869,30.8484,59600.0
2013-04-10 14:10:00,40.15,40.15,40.07,40.08,109700.0,30.8484,30.8484,30.7869,30.7946,109700.0
2013-04-10 14:15:00,40.07,40.1,40.07,40.07,67600.0,30.7869,30.8099,30.7869,30.7869,67600.0
2013-04-10 14:20:00,40.08,40.14,40.07,40.1,132000.0,30.7946,30.8407,30.7869,30.8099,132000.0
2013-04-10 14:25:00,40.1,40.16,40.07,40.14,96000.0,30.8099,30.856,30.7869,30.8407,96000.0
2013-04-10 14:30:00,40.14,40.15,40.08,40.1,92600.0,30.8407,30.8484,30.7946,30.8099,92600.0
2013-04-10 14:35:00,40.1,40.1,40.03,40.04,97700.0,30.8099,30.8099,30.7562,30.7638,97700.0
2013-04-10 14:40:00,40.05,40.05,40.01,40.01,104600.0,30.7715,30.7715,30.7408,30.7408,104600.0
2013-04-10 14:45:00,40.01,40.07,40.01,40.03,73000.0,30.7408,30.7869,30.7408,30.7562,73000.0
2013-04-10 14:50:00,40.03,40.05,40.02,40.04,57500.0,30.7562,30.7715,30.7485,30.7638,57500.0
2013-04-10 14:55:00,40.04,40.05,40.01,40.03,80700.0,30.7638,30.7715,30.7408,30.7562,80700.0
2013-04-10 15:00:00,40.04,40.05,40.02,40.02,123400.0,30.7638,30.7715,30.7485,30.7485,123400.0
2013-04-10 15:05:00,40.02,40.04,39.98,40.04,118500.0,30.7485,30.7638,30.7177,30.7638,118500.0
2013-04-10 15:10:00,40.04,40.05,39.99,40.01,148100.0,30.7638,30.7715,30.7254,30.7408,148100.0
2013-04-10 15:15:00,40.01,40.03,39.99,39.99,57700.0,30.7408,30.7562,30.7254,30.7254,57700.0
2013-04-10 15:20:00,39.99,40.04,39.98,40.0,103800.0,30.7254,30.7638,30.7177,30.7331,103800.0
2013-04-10 15:25:00,40.0,40.04,39.97,40.0,166600.0,30.7331,30.7638,30.7101,30.7331,166600.0
2013-04-10 15:30:00,40.0,40.03,39.92,40.03,155000.0,30.7331,30.7562,30.6716,30.7562,155000.0
2013-04-10 15:35:00,40.03,40.08,40.03,40.08,107800.0,30.7562,30.7946,30.7562,30.7946,107800.0
2013-04-10 15:40:00,40.07,40.11,40.07,40.1,158400.0,30.7869,30.8176,30.7869,30.8099,158400.0
2013-04-10 15:45:00,40.09,40.14,40.08,40.13,228200.0,30.8023,30.8407,30.7946,30.833,228200.0
2013-04-10 15:50:00,40.13,40.15,40.12,40.14,401900.0,30.833,30.8484,30.8253,30.8407,401900.0
2013-04-10 15:55:00,40.14,40.14,40.08,40.1,587200.0,30.8407,30.8407,30.7946,30.8099,587200.0
2013-04-11 09:30:00,40.1,40.13,39.96,39.96,235700.0,30.8099,30.833,30.7024,30.7024,235700.0
2013-04-11 09:35:00,39.95,39.95,39.8,39.8,207300.0,30.6947,30.6947,30.5794,30.5794,207300.0
2013-04-11 09:40:00,39.79,39.96,39.79,39.96,136800.0,30.5718,30.7024,30.5718,30.7024,136800.0
2013-04-11 09:45:00,39.95,40.1,39.93,40.09,410900.0,30.6947,30.8099,30.6793,30.8023,410900.0
2013-04-11 09:50:00,40.1,40.17,40.05,40.08,208900.0,30.8099,30.8637,30.7715,30.7946,208900.0
2013-04-11 09:55:00,40.08,40.11,40.04,40.09,215400.0,30.7946,30.8176,30.7638,30.8023,215400.0
2013-04-11 10:00:00,40.09,40.2,40.08,40.16,202300.0,30.8023,30.8868,30.7946,30.856,202300.0
2013-04-11 10:05:00,40.16,40.16,40.13,40.14,122100.0,30.856,30.856,30.833,30.8407,122100.0
2013-04-11 10:10:00,40.14,40.15,40.11,40.13,103600.0,30.8407,30.8484,30.8176,30.833,103600.0
2013-04-11 10:15:00,40.13,40.14,40.05,40.11,185400.0,30.833,30.8407,30.7715,30.8176,185400.0
2013-04-11 10:20:00,40.11,40.19,40.07,40.19,114100.0,30.8176,30.8791,30.7869,30.8791,114100.0
2013-04-11 10:25:00,40.19,40.22,40.15,40.21,162700.0,30.8791,30.9021,30.8484,30.8945,162700.0
2013-04-11 10:30:00,40.21,40.21,40.12,40.12,106600.0,30.8945,30.8945,30.8253,30.8253,106600.0
2013-04-11 10:35:00,40.12,40.18,40.08,40.17,129200.0,30.8253,30.8714,30.7946,30.8637,129200.0
2013-04-11 10:40:00,40.17,40.24,40.14,40.22,161900.0,30.8637,30.9175,30.8407,30.9021,161900.0
2013-04-11 10:45:00,40.22,40.3,40.19,40.29,149900.0,30.9021,30.9636,30.8791,30.9559,149900.0
2013-04-11 10:50:00,40.28,40.39,40.28,40.38,309700.0,30.9482,31.0328,30.9482,31.0251,309700.0
2013-04-11 10:55:00,40.37,40.39,40.34,40.38,97400.0,31.0174,31.0328,30.9943,31.0251,97400.0
2013-04-11 11:00:00,40.39,40.44,40.37,40.43,220000.0,31.0328,31.0712,31.0174,31.0635,220000.0
2013-04-11 11:05:00,40.42,40.45,40.36,40.43,307500.0,31.0558,31.0789,31.0097,31.0635,307500.0
2013-04-11 11:10:00,40.42,40.48,40.35,40.43,198900.0,31.0558,31.1019,31.002,31.0635,198900.0
2013-04-11 11:15:00,40.42,40.53,40.42,40.49,231900.0,31.0558,31.1403,31.0558,31.1096,231900.0
2013-04-11 11:20:00,40.5,40.53,40.47,40.49,93500.0,31.1173,31.1403,31.0942,31.1096,93500.0
2013-04-11 11:25:00,40.49,40.54,40.48,40.51,147500.0,31.1096,31.148,31.1019,31.125,147500.0
2013-04-11 11:30:00,40.52,40.52,40.4,40.4,199000.0,31.1326,31.1326,31.0404,31.0404,199000.0
2013-04-11 11:35:00,40.4,40.42,40.36,40.36,239300.0,31.0404,31.0558,31.0097,31.0097,239300.0
2013-04-11 11:40:00,40.35,40.42,40.32,40.35,165200.0,31.002,31.0558,30.979,31.002,165200.0
2013-04-11 11:45:00,40.35,40.37,40.25,40.3,111600.0,31.002,31.0174,30.9252,30.9636,111600.0
2013-04-11 11:50:00,40.3,40.4,40.3,40.4,79400.0,30.9636,31.0404,30.9636,31.0404,79400.0
2013-04-11 11:55:00,40.4,40.41,40.32,40.32,84100.0,31.0404,31.0481,30.979,30.979,84100.0
2013-04-11 12:00:00,40.32,40.37,40.31,40.36,149600.0,30.979,31.0174,30.9713,31.0097,149600.0
2013-04-11 12:05:00,40.36,40.39,40.35,40.38,146700.0,31.0097,31.0328,31.002,31.0251,146700.0
2013-04-11 12:10:00,40.38,40.38,40.33,40.36,69600.0,31.0251,31.0251,30.9867,31.0097,69600.0
2013-04-11 12:15:00,40.36,40.43,40.35,40.43,112100.0,31.0097,31.0635,31.002,31.0635,112100.0
2013-04-11 12:20:00,40.42,40.46,40.41,40.46,72500.0,31.0558,31.0865,31.0481,31.0865,72500.0
2013-04-11 12:25:00,40.45,40.46,40.37,40.39,72600.0,31.0789,31.0865,31.0174,31.0328,72600.0
2013-04-11 12:30:00,40.39,40.48,40.39,40.48,76300.0,31.0328,31.1019,31.0328,31.1019,76300.0
2013-04-11 12:35:00,40.48,40.51,40.46,40.5,67400.0,31.1019,31.125,31.0865,31.1173,67400.0
2013-04-11 12:40:00,40.5,40.53,40.5,40.52,72100.0,31.1173,31.1403,31.1173,31.1326,72100.0
2013-04-11 12:45:00,40.52,40.55,40.51,40.52,70600.0,31.1326,31.1557,31.125,31.1326,70600.0
2013-04-11 12:50:00,40.52,40.57,40.52,40.57,115900.0,31.1326,31.1711,31.1326,31.1711,115900.0
2013-04-11 12:55:00,40.57,40.59,40.56,40.57,156200.0,31.1711,31.1864,31.1634,31.1711,156200.0
2013-04-11 13:00:00,40.57,40.61,40.56,40.59,147800.0,31.1711,31.2018,31.1634,31.1864,147800.0
2013-04-11 13:05:00,40.59,40.6,40.52,40.53,57300.0,31.1864,31.1941,31.1326,31.1403,57300.0
2013-04-11 13:10:00,40.53,40.55,40.53,40.55,61600.0,31.1403,31.1557,31.1403,31.1557,61600.0
2013-04-11 13:15:00,40.55,40.56,40.52,40.54,58000.0,31.1557,31.1634,31.1326,31.148,58000.0
2013-04-11 13:20:00,40.54,40.59,40.53,40.59,100500.0,31.148,31.1864,31.1403,31.1864,100500.0
2013-04-11 13:25:00,40.59,40.6,40.55,40.6,125400.0,31.1864,31.1941,31.1557,31.1941,125400.0
2013-04-11 13:30:00,40.6,40.65,40.58,40.65,148900.0,31.1941,31.2325,31.1787,31.2325,148900.0
2013-04-11 13:35:00,40.65,40.68,40.64,40.66,128000.0,31.2325,31.2556,31.2248,31.2402,128000.0
2013-04-11 13:40:00,40.65,40.66,40.59,40.61,89000.0,31.2325,31.2402,31.1864,31.2018,89000.0
2013-04-11 13:45:00,40.61,40.63,40.6,40.62,52400.0,31.2018,31.2172,31.1941,31.2095,52400.0
2013-04-11 13:50:00,40.62,40.62,40.51,40.52,168800.0,31.2095,31.2095,31.125,31.1326,168800.0
2013-04-11 13:55:00,40.52,40.52,40.42,40.43,189400.0,31.1326,31.1326,31.0558,31.0635,189400.0
2013-04-11 14:00:00,40.43,40.43,40.36,40.37,190800.0,31.0635,31.0635,31.0097,31.0174,190800.0
2013-04-11 14:05:00,40.37,40.47,40.37,40.46,103300.0,31.0174,31.0942,31.0174,31.0865,103300.0
2013-04-11 14:10:00,40.46,40.46,40.39,40.39,94200.0,31.0865,31.0865,31.0328,31.0328,94200.0
2013-04-11 14:15:00,40.39,40.41,40.36,40.38,54400.0,31.0328,31.0481,31.0097,31.0251,54400.0
2013-04-11 14:20:00,40.38,40.45,40.38,40.44,68300.0,31.0251,31.0789,31.0251,31.0712,68300.0
2013-04-11 14:25:00,40.43,40.5,40.43,40.5,84200.0,31.0635,31.1173,31.0635,31.1173,84200.0
2013-04-11 14:30:00,40.48,40.56,40.48,40.56,105900.0,31.1019,31.1634,31.1019,31.1634,105900.0
2013-04-11 14:35:00,40.55,40.63,40.55,40.61,153800.0,31.1557,31.2172,31.1557,31.2018,153800.0
2013-04-11 14:40:00,40.6,40.65,40.58,40.58,193400.0,31.1941,31.2325,31.1787,31.1787,193400.0
2013-04-11 14:45:00,40.59,40.6,40.55,40.57,88000.0,31.1864,31.1941,31.1557,31.1711,88000.0
2013-04-11 14:50:00,40.55,40.57,40.53,40.57,97600.0,31.1557,31.1711,31.1403,31.1711,97600.0
2013-04-11 14:55:00,40.56,40.63,40.55,40.62,147500.0,31.1634,31.2172,31.1557,31.2095,147500.0
2013-04-11 15:00:00,40.62,40.62,40.56,40.58,136000.0,31.2095,31.2095,31.1634,31.1787,136000.0
2013-04-11 15:05:00,40.57,40.62,40.55,40.56,144600.0,31.1711,31.2095,31.1557,31.1634,144600.0
2013-04-11 15:10:00,40.56,40.62,40.54,40.54,224000.0,31.1634,31.2095,31.148,31.148,224000.0
2013-04-11 15:15:00,40.54,40.55,40.5,40.51,177200.0,31.148,31.1557,31.1173,31.125,177200.0
2013-04-11 15:20:00,40.52,40.53,40.47,40.48,204000.0,31.1326,31.1403,31.0942,31.1019,204000.0
2013-04-11 15:25:00,40.48,40.48,40.45,40.45,88500.0,31.1019,31.1019,31.0789,31.0789,88500.0
2013-04-11 15:30:00,40.46,40.54,40.45,40.48,164600.0,31.0865,31.148,31.0789,31.1019,164600.0
2013-04-11 15:35:00,40.47,40.48,40.4,40.43,153100.0,31.0942,31.1019,31.0404,31.0635,153100.0
2013-04-11 15:40:00,40.43,40.44,40.37,40.42,162900.0,31.0635,31.0712,31.0174,31.0558,162900.0
2013-04-11 15:45:00,40.41,40.46,40.4,40.43,190000.0,31.0481,31.0865,31.0404,31.0635,190000.0
2013-04-11 15:50:00,40.43,40.45,40.37,40.38,255500.0,31.0635,31.0789,31.0174,31.0251,255500.0
2013-04-11 15:55:00,40.38,40.47,40.38,40.43,380200.0,31.0251,31.0942,31.0251,31.0635,380200.0
2013-04-12 09:30:00,40.14,40.26,40.03,40.14,270000.0,30.8407,30.9329,30.7562,30.8407,270000.0
2013-04-12 09:35:00,40.13,40.15,40.0,40.14,210300.0,30.833,30.8484,30.7331,30.8407,210300.0
2013-04-12 09:40:00,40.15,40.2,40.0,40.2,310700.0,30.8484,30.8868,30.7331,30.8868,310700.0
2013-04-12 09:45:00,40.2,40.29,40.13,40.21,178500.0,30.8868,30.9559,30.833,30.8945,178500.0
2013-04-12 09:50:00,40.2,40.2,40.06,40.07,90600.0,30.8868,30.8868,30.7792,30.7869,90600.0
2013-04-12 09:55:00,40.08,40.2,40.06,40.15,113300.0,30.7946,30.8868,30.7792,30.8484,113300.0
2013-04-12 10:00:00,40.13,40.19,40.1,40.13,122400.0,30.833,30.8791,30.8099,30.833,122400.0
2013-04-12 10:05:00,40.14,40.17,40.1,40.15,211000.0,30.8407,30.8637,30.8099,30.8484,211000.0
2013-04-12 10:10:00,40.15,40.29,40.11,40.28,114400.0,30.8484,30.9559,30.8176,30.9482,114400.0
2013-04-12 10:15:00,40.28,40.31,40.12,40.12,86300.0,30.9482,30.9713,30.8253,30.8253,86300.0
2013-04-12 10:20:00,40.12,40.18,40.11,40.12,92200.0,30.8253,30.8714,30.8176,30.8253,92200.0
2013-04-12 10:25:00,40.12,40.27,40.12,40.27,83100.0,30.8253,30.9406,30.8253,30.9406,83100.0
2013-04-12 10:30:00,40.26,40.32,40.23,40.3,156600.0,30.9329,30.979,30.9098,30.9636,156600.0
2013-04-12 10:35:00,40.29,40.32,40.2,40.26,132100.0,30.9559,30.979,30.8868,30.9329,132100.0
2013-04-12 10:40:00,40.26,40.28,40.21,40.21,144200.0,30.9329,30.9482,30.8945,30.8945,144200.0
2013-04-12 10:45:00,40.21,40.21,40.01,40.04,149400.0,30.8945,30.8945,30.7408,30.7638,149400.0
2013-04-12 10:50:00,40.03,40.15,40.03,40.07,159800.0,30.7562,30.8484,30.7562,30.7869,159800.0
2013-04-12 10:55:00,40.06,40.14,40.01,40.1,131200.0,30.7792,30.8407,30.7408,30.8099,131200.0
2013-04-12 11:00:00,40.1,40.1,39.9,39.9,276400.0,30.8099,30.8099,30.6563,30.6563,276400.0
2013-04-12 11:05:00,39.9,39.93,39.8,39.84,286900.0,30.6563,30.6793,30.5794,30.6102,286900.0
2013-04-12 11:10:00,39.85,39.94,39.84,39.92,146400.0,30.6179,30.687,30.6102,30.6716,146400.0
2013-04-12 11:15:00,39.92,39.96,39.9,39.95,85200.0,30.6716,30.7024,30.6563,30.6947,85200.0
2013-04-12 11:20:00,39.95,39.97,39.91,39.93,88900.0,30.6947,30.7101,30.664,30.6793,88900.0
2013-04-12 11:25:00,39.92,39.98,39.89,39.91,78300.0,30.6716,30.7177,30.6486,30.664,78300.0
2013-04-12 11:30:00,39.91,39.91,39.81,39.82,66100.0,30.664,30.664,30.5871,30.5948,66100.0
2013-04-12 11:35:00,39.82,39.86,39.75,39.77,150100.0,30.5948,30.6255,30.541,30.5564,150100.0
2013-04-12 11:40:00,39.77,39.79,39.72,39.74,83000.0,30.5564,30.5718,30.518,30.5333,83000.0
2013-04-12 11:45:00,39.73,39.75,39.69,39.7,223800.0,30.5257,30.541,30.4949,30.5026,223800.0
2013-04-12 11:50:00,39.7,39.81,39.69,39.81,121600.0,30.5026,30.5871,30.4949,30.5871,121600.0
2013-04-12 11:55:00,39.8,39.88,39.78,39.88,99400.0,30.5794,30.6409,30.5641,30.6409,99400.0
2013-04-12 12:00:00,39.88,39.93,39.87,39.92,104800.0,30.6409,30.6793,30.6332,30.6716,104800.0
2013-04-12 12:05:00,39.92,39.97,39.92,39.96,82600.0,30.6716,30.7101,30.6716,30.7024,82600.0
2013-04-12 12:10:00,39.95,39.96,39.93,39.95,74600.0,30.6947,30.7024,30.6793,30.6947,74600.0
2013-04-12 12:15:00,39.94,39.97,39.94,39.97,54600.0,30.687,30.7101,30.687,30.7101,54600.0
2013-04-12 12:20:00,39.97,39.99,39.96,39.98,66000.0,30.7101,30.7254,30.7024,30.7177,66000.0
2013-04-12 12:25:00,39.98,39.99,39.97,39.98,74400.0,30.7177,30.7254,30.7101,30.7177,74400.0
2013-04-12 12:30:00,39.98,40.03,39.98,40.0,124000.0,30.7177,30.7562,30.7177,30.7331,124000.0
2013-04-12 12:35:00,40.0,40.0,39.96,39.97,95700.0,30.7331,30.7331,30.7024,30.7101,95700.0
2013-04-12 12:40:00,39.97,40.0,39.96,39.97,86500.0,30.7101,30.7331,30.7024,30.7101,86500.0
2013-04-12 12:45:00,39.98,39.98,39.95,39.96,45700.0,30.7177,30.7177,30.6947,30.7024,45700.0
2013-04-12 12:50:00,39.97,39.97,39.88,39.91,145200.0,30.7101,30.7101,30.6409,30.664,145200.0
2013-04-12 12:55:00,39.91,39.98,39.91,39.97,38400.0,30.664,30.7177,30.664,30.7101,38400.0
2013-04-12 13:00:00,39.97,40.04,39.97,40.02,98300.0,30.7101,30.7638,30.7101,30.7485,98300.0
2013-04-12 13:05:00,40.02,40.1,40.01,40.1,57700.0,30.7485,30.8099,30.7408,30.8099,57700.0
2013-04-12 13:10:00,40.09,40.1,40.03,40.03,51400.0,30.8023,30.8099,30.7562,30.7562,51400.0
2013-04-12 13:15:00,40.03,40.05,40.01,40.01,45300.0,30.7562,30.7715,30.7408,30.7408,45300.0
2013-04-12 13:20:00,40.01,40.05,40.01,40.05,45700.0,30.7408,30.7715,30.7408,30.7715,45700.0
2013-04-12 13:25:00,40.05,40.05,39.99,39.99,80200.0,30.7715,30.7715,30.7254,30.7254,80200.0
2013-04-12 13:30:00,39.99,40.0,39.97,39.99,98100.0,30.7254,30.7331,30.7101,30.7254,98100.0
2013-04-12 13:35:00,39.99,40.09,39.99,40.07,123700.0,30.7254,30.8023,30.7254,30.7869,123700.0
2013-04-12 13:40:00,40.07,40.11,40.06,40.09,105600.0,30.7869,30.8176,30.7792,30.8023,105600.0
2013-04-12 13:45:00,40.1,40.12,40.09,40.11,29300.0,30.8099,30.8253,30.8023,30.8176,29300.0
2013-04-12 13:50:00,40.11,40.12,40.05,40.05,47500.0,30.8176,30.8253,30.7715,30.7715,47500.0
2013-04-12 13:55:00,40.06,40.08,40.04,40.07,45700.0,30.7792,30.7946,30.7638,30.7869,45700.0
2013-04-12 14:00:00,40.06,40.09,40.05,40.05,35500.0,30.7792,30.8023,30.7715,30.7715,35500.0
2013-04-12 14:05:00,40.05,40.1,40.05,40.09,46400.0,30.7715,30.8099,30.7715,30.8023,46400.0
2013-04-12 14:10:00,40.09,40.09,40.06,40.08,35400.0,30.8023,30.8023,30.7792,30.7946,35400.0
2013-04-12 14:15:00,40.08,40.08,40.02,40.03,31800.0,30.7946,30.7946,30.7485,30.7562,31800.0
2013-04-12 14:20:00,40.03,40.05,40.03,40.05,25800.0,30.7562,30.7715,30.7562,30.7715,25800.0
2013-04-12 14:25:00,40.04,40.06,40.0,40.01,54100.0,30.7638,30.7792,30.7331,30.7408,54100.0
2013-04-12 14:30:00,40.01,40.02,39.96,39.96,94700.0,30.7408,30.7485,30.7024,30.7024,94700.0
2013-04-12 14:35:00,39.97,40.03,39.95,40.03,76800.0,30.7101,30.7562,30.6947,30.7562,76800.0
2013-04-12 14:40:00,40.02,40.06,40.02,40.05,46600.0,30.7485,30.7792,30.7485,30.7715,46600.0
2013-04-12 14:45:00,40.05,40.07,39.97,39.97,98400.0,30.7715,30.7869,30.7101,30.7101,98400.0
2013-04-12 14:50:00,39.98,40.0,39.96,40.0,70200.0,30.7177,30.7331,30.7024,30.7331,70200.0
2013-04-12 14:55:00,40.0,40.04,39.99,40.03,53600.0,30.7331,30.7638,30.7254,30.7562,53600.0
2013-04-12 15:00:00,40.02,40.07,40.02,40.06,70700.0,30.7485,30.7869,30.7485,30.7792,70700.0
2013-04-12 15:05:00,40.07,40.07,40.03,40.04,69800.0,30.7869,30.7869,30.7562,30.7638,69800.0
2013-04-12 15:10:00,40.04,40.07,40.03,40.05,86600.0,30.7638,30.7869,30.7562,30.7715,86600.0
2013-04-12 15:15:00,40.06,40.09,40.03,40.07,152700.0,30.7792,30.8023,30.7562,30.7869,152700.0
2013-04-12 15:20:00,40.07,40.08,40.06,40.08,97500.0,30.7869,30.7946,30.7792,30.7946,97500.0
2013-04-12 15:25:00,40.08,40.09,40.05,40.07,64200.0,30.7946,30.8023,30.7715,30.7869,64200.0
2013-04-12 15:30:00,40.07,40.08,40.05,40.05,71700.0,30.7869,30.7946,30.7715,30.7715,71700.0
2013-04-12 15:35:00,40.05,40.06,40.03,40.05,77600.0,30.7715,30.7792,30.7562,30.7715,77600.0
2013-04-12 15:40:00,40.05,40.1,40.04,40.09,109100.0,30.7715,30.8099,30.7638,30.8023,109100.0
2013-04-12 15:45:00,40.1,40.12,40.05,40.09,293700.0,30.8099,30.8253,30.7715,30.8023,293700.0
2013-04-12 15:50:00,40.09,40.12,40.07,40.08,209400.0,30.8023,30.8253,30.7869,30.7946,209400.0
2013-04-12 15:55:00,40.07,40.16,40.07,40.15,416100.0,30.7869,30.856,30.7869,30.8484,416100.0
2013-04-15 09:30:00,39.72,40.0,39.71,39.94,249300.0,30.518,30.7331,30.5103,30.687,249300.0
2013-04-15 09:35:00,39.92,39.98,39.85,39.94,81800.0,30.6716,30.7177,30.6179,30.687,81800.0
2013-04-15 09:40:00,39.94,40.06,39.9,39.99,222400.0,30.687,30.7792,30.6563,30.7254,222400.0
2013-04-15 09:45:00,39.98,40.01,39.79,39.79,169700.0,30.7177,30.7408,30.5718,30.5718,169700.0
2013-04-15 09:50:00,39.79,39.88,39.75,39.87,106700.0,30.5718,30.6409,30.541,30.6332,106700.0
2013-04-15 09:55:00,39.86,39.97,39.83,39.96,101300.0,30.6255,30.7101,30.6025,30.7024,101300.0
2013-04-15 10:00:00,39.96,39.97,39.81,39.84,184300.0,30.7024,30.7101,30.5871,30.6102,184300.0
2013-04-15 10:05:00,39.85,39.86,39.69,39.82,226900.0,30.6179,30.6255,30.4949,30.5948,226900.0
2013-04-15 10:10:00,39.82,39.83,39.68,39.72,195100.0,30.5948,30.6025,30.4872,30.518,195100.0
2013-04-15 10:15:00,39.71,39.72,39.58,39.7,355400.0,30.5103,30.518,30.4104,30.5026,355400.0
2013-04-15 10:20:00,39.7,39.71,39.6,39.67,116200.0,30.5026,30.5103,30.4258,30.4796,116200.0
2013-04-15 10:25:00,39.67,39.73,39.65,39.7,80500.0,30.4796,30.5257,30.4642,30.5026,80500.0
2013-04-15 10:30:00,39.7,39.75,39.65,39.73,109200.0,30.5026,30.541,30.4642,30.5257,109200.0
2013-04-15 10:35:00,39.73,39.73,39.63,39.65,102100.0,30.5257,30.5257,30.4488,30.4642,102100.0
2013-04-15 10:40:00,39.65,39.75,39.58,39.73,157200.0,30.4642,30.541,30.4104,30.5257,157200.0
2013-04-15 10:45:00,39.72,39.76,39.66,39.66,135200.0,30.518,30.5487,30.4719,30.4719,135200.0
2013-04-15 10:50:00,39.66,39.72,39.6,39.71,149100.0,30.4719,30.518,30.4258,30.5103,149100.0
2013-04-15 10:55:00,39.71,39.72,39.67,39.68,120400.0,30.5103,30.518,30.4796,30.4872,120400.0
2013-04-15 11:00:00,39.69,39.71,39.66,39.68,95100.0,30.4949,30.5103,30.4719,30.4872,95100.0
2013-04-15 11:05:00,39.67,39.74,39.65,39.72,128500.0,30.4796,30.5333,30.4642,30.518,128500.0
2013-04-15 11:10:00,39.73,39.78,39.72,39.77,158500.0,30.5257,30.5641,30.518,30.5564,158500.0
2013-04-15 11:15:00,39.77,39.8,39.74,39.78,88200.0,30.5564,30.5794,30.5333,30.5641,88200.0
2013-04-15 11:20:00,39.79,39.87,39.75,39.75,183200.0,30.5718,30.6332,30.541,30.541,183200.0
2013-04-15 11:25:00,39.75,39.76,39.69,39.74,55800.0,30.541,30.5487,30.4949,30.5333,55800.0
2013-04-15 11:30:00,39.73,39.89,39.73,39.84,109600.0,30.5257,30.6486,30.5257,30.6102,109600.0
2013-04-15 11:35:00,39.85,39.87,39.81,39.82,116700.0,30.6179,30.6332,30.5871,30.5948,116700.0
2013-04-15 11:40:00,39.81,39.81,39.75,39.75,144900.0,30.5871,30.5871,30.541,30.541,144900.0
2013-04-15 11:45:00,39.74,39.75,39.62,39.63,200900.0,30.5333,30.541,30.4411,30.4488,200900.0
2013-04-15 11:50:00,39.63,39.63,39.45,39.45,211200.0,30.4488,30.4488,30.3105,30.3105,211200.0
2013-04-15 11:55:00,39.48,39.48,39.4,39.44,180200.0,30.3336,30.3336,30.2721,30.3028,180200.0
2013-04-15 12:00:00,39.45,39.46,39.27,39.33,275000.0,30.3105,30.3182,30.1722,30.2183,275000.0
2013-04-15 12:05:00,39.33,39.4,39.33,39.38,123600.0,30.2183,30.2721,30.2183,30.2567,123600.0
2013-04-15 12:10:00,39.38,39.44,39.36,39.38,167900.0,30.2567,30.3028,30.2414,30.2567,167900.0
2013-04-15 12:15:00,39.38,39.38,39.3,39.32,136100.0,30.2567,30.2567,30.1953,30.2106,136100.0
2013-04-15 12:20:00,39.33,39.34,39.26,39.26,175300.0,30.2183,30.226,30.1645,30.1645,175300.0
2013-04-15 12:25:00,39.26,39.27,39.19,39.23,351200.0,30.1645,30.1722,30.1108,30.1415,351200.0
2013-04-15 12:30:00,39.23,39.25,39.15,39.15,171000.0,30.1415,30.1569,30.08,30.08,171000.0
2013-04-15 12:35:00,39.15,39.19,39.1,39.12,224200.0,30.08,30.1108,30.0416,30.057,224200.0
2013-04-15 12:40:00,39.11,39.22,39.08,39.21,171800.0,30.0493,30.1338,30.0262,30.1261,171800.0
2013-04-15 12:45:00,39.21,39.23,39.07,39.18,269200.0,30.1261,30.1415,30.0186,30.1031,269200.0
2013-04-15 12:50:00,39.17,39.18,39.02,39.05,218600.0,30.0954,30.1031,29.9801,30.0032,218600.0
2013-04-15 12:55:00,39.05,39.13,39.04,39.12,112700.0,30.0032,30.0647,29.9955,30.057,112700.0
2013-04-15 13:00:00,39.11,39.12,39.07,39.11,166400.0,30.0493,30.057,30.0186,30.0493,166400.0
2013-04-15 13:05:00,39.11,39.13,39.02,39.12,165600.0,30.0493,30.0647,29.9801,30.057,165600.0
2013-04-15 13:10:00,39.12,39.15,39.08,39.11,143800.0,30.057,30.08,30.0262,30.0493,143800.0
2013-04-15 13:15:00,39.11,39.12,39.04,39.06,115800.0,30.0493,30.057,29.9955,30.0109,115800.0
2013-04-15 13:20:00,39.05,39.06,39.01,39.05,114900.0,30.0032,30.0109,29.9725,30.0032,114900.0
2013-04-15 13:25:00,39.06,39.13,39.02,39.1,85800.0,30.0109,30.0647,29.9801,30.0416,85800.0
2013-04-15 13:30:00,39.1,39.15,39.08,39.14,75000.0,30.0416,30.08,30.0262,30.0723,75000.0
2013-04-15 13:35:00,39.13,39.16,39.13,39.16,61600.0,30.0647,30.0877,30.0647,30.0877,61600.0
2013-04-15 13:40:00,39.16,39.16,39.07,39.09,74700.0,30.0877,30.0877,30.0186,30.0339,74700.0
2013-04-15 13:45:00,39.08,39.15,39.08,39.15,44200.0,30.0262,30.08,30.0262,30.08,44200.0
2013-04-15 13:50:00,39.15,39.16,39.08,39.11,81100.0,30.08,30.0877,30.0262,30.0493,81100.0
2013-04-15 13:55:00,39.11,39.12,39.06,39.08,91500.0,30.0493,30.057,30.0109,30.0262,91500.0
2013-04-15 14:00:00,39.08,39.08,38.99,39.0,196200.0,30.0262,30.0262,29.9571,29.9648,196200.0
2013-04-15 14:05:00,39.0,39.0,38.9,38.95,282700.0,29.9648,29.9648,29.8879,29.9264,282700.0
2013-04-15 14:10:00,38.95,38.97,38.88,38.9,149900.0,29.9264,29.9417,29.8726,29.8879,149900.0
2013-04-15 14:15:00,38.9,38.92,38.86,38.88,150400.0,29.8879,29.9033,29.8572,29.8726,150400.0
2013-04-15 14:20:00,38.89,38.94,38.88,38.91,162600.0,29.8803,29.9187,29.8726,29.8956,162600.0
2013-04-15 14:25:00,38.9,38.91,38.85,38.9,165900.0,29.8879,29.8956,29.8495,29.8879,165900.0
2013-04-15 14:30:00,38.9,38.93,38.89,38.91,96000.0,29.8879,29.911,29.8803,29.8956,96000.0
2013-04-15 14:35:00,38.91,38.98,38.9,38.96,91000.0,29.8956,29.9494,29.8879,29.934,91000.0
2013-04-15 14:40:00,38.95,39.03,38.95,39.02,164300.0,29.9264,29.9878,29.9264,29.9801,164300.0
2013-04-15 14:45:00,39.02,39.09,39.01,39.06,156700.0,29.9801,30.0339,29.9725,30.0109,156700.0
2013-04-15 14:50:00,39.06,39.07,38.97,39.03,142400.0,30.0109,30.0186,29.9417,29.9878,142400.0
2013-04-15 14:55:00,39.03,39.04,38.83,38.87,182200.0,29.9878,29.9955,29.8342,29.8649,182200.0
2013-04-15 15:00:00,38.87,38.94,38.8,38.88,263500.0,29.8649,29.9187,29.8111,29.8726,263500.0
2013-04-15 15:05:00,38.88,38.88,38.73,38.77,322000.0,29.8726,29.8726,29.7573,29.7881,322000.0
2013-04-15 15:10:00,38.79,38.8,38.71,38.77,308200.0,29.8034,29.8111,29.742,29.7881,308200.0
2013-04-15 15:15:00,38.77,38.84,38.73,38.75,279300.0,29.7881,29.8418,29.7573,29.7727,279300.0
2013-04-15 15:20:00,38.74,38.78,38.66,38.75,217900.0,29.765,29.7957,29.7036,29.7727,217900.0
2013-04-15 15:25:00,38.74,38.74,38.67,38.68,218900.0,29.765,29.765,29.7112,29.7189,218900.0
2013-04-15 15:30:00,38.69,38.69,38.55,38.58,409300.0,29.7266,29.7266,29.619,29.6421,409300.0
2013-04-15 15:35:00,38.58,38.58,38.42,38.5,657200.0,29.6421,29.6421,29.5192,29.5806,657200.0
2013-04-15 15:40:00,38.5,38.56,38.5,38.54,343900.0,29.5806,29.6267,29.5806,29.6114,343900.0
2013-04-15 15:45:00,38.55,38.71,38.55,38.64,593000.0,29.619,29.742,29.619,29.6882,593000.0
2013-04-15 15:50:00,38.64,38.81,38.64,38.77,592300.0,29.6882,29.8188,29.6882,29.7881,592300.0
2013-04-15 15:55:00,38.77,38.77,38.57,38.58,923000.0,29.7881,29.7881,29.6344,29.6421,923000.0
2013-04-16 09:30:00,39.14,39.41,39.08,39.16,714700.0,30.0723,30.2798,30.0262,30.0877,714700.0
2013-04-16 09:35:00,39.14,39.39,39.13,39.39,264900.0,30.0723,30.2644,30.0647,30.2644,264900.0
2013-04-16 09:40:00,39.37,39.4,39.29,39.31,305000.0,30.2491,30.2721,30.1876,30.203,305000.0
2013-04-16 09:45:00,39.33,39.56,39.29,39.55,610400.0,30.2183,30.395,30.1876,30.3874,610400.0
2013-04-16 09:50:00,39.55,39.58,39.31,39.49,403400.0,30.3874,30.4104,30.203,30.3413,403400.0
2013-04-16 09:55:00,39.5,39.53,39.45,39.51,299600.0,30.3489,30.372,30.3105,30.3566,299600.0
2013-04-16 10:00:00,39.51,39.52,39.37,39.48,309200.0,30.3566,30.3643,30.2491,30.3336,309200.0
2013-04-16 10:05:00,39.49,39.55,39.48,39.5,232100.0,30.3413,30.3874,30.3336,30.3489,232100.0
2013-04-16 10:10:00,39.5,39.51,39.37,39.38,180000.0,30.3489,30.3566,30.2491,30.2567,180000.0
2013-04-16 10:15:00,39.39,39.41,39.24,39.25,183400.0,30.2644,30.2798,30.1492,30.1569,183400.0
2013-04-16 10:20:00,39.25,39.33,39.25,39.31,159500.0,30.1569,30.2183,30.1569,30.203,159500.0
2013-04-16 10:25:00,39.31,39.32,39.23,39.23,113400.0,30.203,30.2106,30.1415,30.1415,113400.0
2013-04-16 10:30:00,39.23,39.32,39.22,39.3,181300.0,30.1415,30.2106,30.1338,30.1953,181300.0
2013-04-16 10:35:00,39.3,39.31,39.16,39.17,203400.0,30.1953,30.203,30.0877,30.0954,203400.0
2013-04-16 10:40:00,39.17,39.18,39.12,39.13,161300.0,30.0954,30.1031,30.057,30.0647,161300.0
2013-04-16 10:45:00,39.12,39.16,39.09,39.15,207300.0,30.057,30.0877,30.0339,30.08,207300.0
2013-04-16 10:50:00,39.15,39.22,39.14,39.21,151500.0,30.08,30.1338,30.0723,30.1261,151500.0
2013-04-16 10:55:00,39.21,39.25,39.19,39.21,154000.0,30.1261,30.1569,30.1108,30.1261,154000.0
2013-04-16 11:00:00,39.22,39.23,39.12,39.15,155700.0,30.1338,30.1415,30.057,30.08,155700.0
2013-04-16 11:05:00,39.15,39.15,39.09,39.13,111000.0,30.08,30.08,30.0339,30.0647,111000.0
2013-04-16 11:10:00,39.13,39.21,39.12,39.2,165000.0,30.0647,30.1261,30.057,30.1184,165000.0
2013-04-16 11:15:00,39.2,39.41,39.19,39.36,170900.0,30.1184,30.2798,30.1108,30.2414,170900.0
2013-04-16 11:20:00,39.37,39.38,39.28,39.32,150600.0,30.2491,30.2567,30.1799,30.2106,150600.0
2013-04-16 11:25:00,39.32,39.4,39.27,39.39,94100.0,30.2106,30.2721,30.1722,30.2644,94100.0
2013-04-16 11:30:00,39.39,39.42,39.33,39.33,126500.0,30.2644,30.2875,30.2183,30.2183,126500.0
2013-04-16 11:35:00,39.33,39.33,39.28,39.3,90300.0,30.2183,30.2183,30.1799,30.1953,90300.0
2013-04-16 11:40:00,39.3,39.36,39.29,39.35,102800.0,30.1953,30.2414,30.1876,30.2337,102800.0
2013-04-16 11:45:00,39.36,39.39,39.29,39.29,110900.0,30.2414,30.2644,30.1876,30.1876,110900.0
2013-04-16 11:50:00,39.28,39.28,39.22,39.26,84200.0,30.1799,30.1799,30.1338,30.1645,84200.0
2013-04-16 11:55:00,39.25,39.28,39.21,39.28,74100.0,30.1569,30.1799,30.1261,30.1799,74100.0
2013-04-16 12:00:00,39.27,39.36,39.27,39.32,118200.0,30.1722,30.2414,30.1722,30.2106,118200.0
2013-04-16 12:05:00,39.32,39.33,39.29,39.31,74800.0,30.2106,30.2183,30.1876,30.203,74800.0
2013-04-16 12:10:00,39.32,39.34,39.3,39.32,91000.0,30.2106,30.226,30.1953,30.2106,91000.0
2013-04-16 12:15:00,39.32,39.36,39.32,39.34,83800.0,30.2106,30.2414,30.2106,30.226,83800.0
2013-04-16 12:20:00,39.34,39.34,39.29,39.3,60700.0,30.226,30.226,30.1876,30.1953,60700.0
2013-04-16 12:25:00,39.3,39.36,39.3,39.32,74400.0,30.1953,30.2414,30.1953,30.2106,74400.0
2013-04-16 12:30:00,39.31,39.36,39.31,39.36,70100.0,30.203,30.2414,30.203,30.2414,70100.0
2013-04-16 12:35:00,39.36,39.39,39.31,39.31,55000.0,30.2414,30.2644,30.203,30.203,55000.0
2013-04-16 12:40:00,39.32,39.36,39.29,39.29,62100.0,30.2106,30.2414,30.1876,30.1876,62100.0
2013-04-16 12:45:00,39.3,39.31,39.29,39.29,60900.0,30.1953,30.203,30.1876,30.1876,60900.0
2013-04-16 12:50:00,39.3,39.39,39.29,39.35,113300.0,30.1953,30.2644,30.1876,30.2337,113300.0
2013-04-16 12:55:00,39.36,39.47,39.35,39.44,173400.0,30.2414,30.3259,30.2337,30.3028,173400.0
2013-04-16 13:00:00,39.45,39.48,39.42,39.43,104300.0,30.3105,30.3336,30.2875,30.2952,104300.0
2013-04-16 13:05:00,39.44,39.46,39.4,39.41,65600.0,30.3028,30.3182,30.2721,30.2798,65600.0
2013-04-16 13:10:00,39.42,39.42,39.36,39.37,47900.0,30.2875,30.2875,30.2414,30.2491,47900.0
2013-04-16 13:15:00,39.37,39.43,39.37,39.39,69700.0,30.2491,30.2952,30.2491,30.2644,69700.0
2013-04-16 13:20:00,39.39,39.47,39.38,39.45,78900.0,30.2644,30.3259,30.2567,30.3105,78900.0
2013-04-16 13:25:00,39.45,39.45,39.41,39.43,109500.0,30.3105,30.3105,30.2798,30.2952,109500.0
2013-04-16 13:30:00,39.43,39.5,39.41,39.49,86400.0,30.2952,30.3489,30.2798,30.3413,86400.0
2013-04-16 13:35:00,39.49,39.5,39.46,39.47,130800.0,30.3413,30.3489,30.3182,30.3259,130800.0
2013-04-16 13:40:00,39.47,39.49,39.46,39.47,140900.0,30.3259,30.3413,30.3182,30.3259,140900.0
2013-04-16 13:45:00,39.47,39.48,39.38,39.39,72100.0,30.3259,30.3336,30.2567,30.2644,72100.0
2013-04-16 13:50:00,39.39,39.42,39.35,39.4,81600.0,30.2644,30.2875,30.2337,30.2721,81600.0
2013-04-16 13:55:00,39.4,39.44,39.4,39.41,45700.0,30.2721,30.3028,30.2721,30.2798,45700.0
2013-04-16 14:00:00,39.41,39.42,39.36,39.36,80000.0,30.2798,30.2875,30.2414,30.2414,80000.0
2013-04-16 14:05:00,39.36,39.43,39.36,39.42,109900.0,30.2414,30.2952,30.2414,30.2875,109900.0
2013-04-16 14:10:00,39.43,39.43,39.37,39.4,96700.0,30.2952,30.2952,30.2491,30.2721,96700.0
2013-04-16 14:15:00,39.4,39.4,39.36,39.36,70200.0,30.2721,30.2721,30.2414,30.2414,70200.0
2013-04-16 14:20:00,39.37,39.37,39.33,39.33,102400.0,30.2491,30.2491,30.2183,30.2183,102400.0
2013-04-16 14:25:00,39.33,39.34,39.29,39.34,86500.0,30.2183,30.226,30.1876,30.226,86500.0
2013-04-16 14:30:00,39.35,39.37,39.34,39.37,90400.0,30.2337,30.2491,30.226,30.2491,90400.0
2013-04-16 14:35:00,39.37,39.38,39.34,39.36,57100.0,30.2491,30.2567,30.226,30.2414,57100.0
2013-04-16 14:40:00,39.37,39.38,39.36,39.37,77700.0,30.2491,30.2567,30.2414,30.2491,77700.0
2013-04-16 14:45:00,39.37,39.45,39.36,39.43,87000.0,30.2491,30.3105,30.2414,30.2952,87000.0
2013-04-16 14:50:00,39.43,39.44,39.39,39.43,66300.0,30.2952,30.3028,30.2644,30.2952,66300.0
2013-04-16 14:55:00,39.43,39.44,39.31,39.33,106700.0,30.2952,30.3028,30.203,30.2183,106700.0
2013-04-16 15:00:00,39.33,39.36,39.31,39.32,68100.0,30.2183,30.2414,30.203,30.2106,68100.0
2013-04-16 15:05:00,39.33,39.39,39.32,39.37,103800.0,30.2183,30.2644,30.2106,30.2491,103800.0
2013-04-16 15:10:00,39.37,39.38,39.34,39.37,69100.0,30.2491,30.2567,30.226,30.2491,69100.0
2013-04-16 15:15:00,39.37,39.48,39.37,39.43,109000.0,30.2491,30.3336,30.2491,30.2952,109000.0
2013-04-16 15:20:00,39.43,39.47,39.42,39.47,60700.0,30.2952,30.3259,30.2875,30.3259,60700.0
2013-04-16 15:25:00,39.47,39.53,39.46,39.5,124600.0,30.3259,30.372,30.3182,30.3489,124600.0
2013-04-16 15:30:00,39.5,39.52,39.49,39.52,178500.0,30.3489,30.3643,30.3413,30.3643,178500.0
2013-04-16 15:35:00,39.52,39.52,39.47,39.52,135200.0,30.3643,30.3643,30.3259,30.3643,135200.0
2013-04-16 15:40:00,39.51,39.61,39.51,39.57,286700.0,30.3566,30.4335,30.3566,30.4027,286700.0
2013-04-16 15:45:00,39.57,39.58,39.52,39.52,378300.0,30.4027,30.4104,30.3643,30.3643,378300.0
2013-04-16 15:50:00,39.52,39.58,39.52,39.58,468600.0,30.3643,30.4104,30.3643,30.4104,468600.0
2013-04-16 15:55:00,39.58,39.63,39.55,39.56,656200.0,30.4104,30.4488,30.3874,30.395,656200.0
2013-04-17 09:30:00,39.11,39.19,39.0,39.05,340400.0,30.0493,30.1108,29.9648,30.0032,340400.0
2013-04-17 09:35:00,39.04,39.06,38.96,39.04,159400.0,29.9955,30.0109,29.934,29.9955,159400.0
2013-04-17 09:40:00,39.03,39.1,38.96,39.06,199900.0,29.9878,30.0416,29.934,30.0109,199900.0
2013-04-17 09:45:00,39.06,39.24,39.05,39.22,211700.0,30.0109,30.1492,30.0032,30.1338,211700.0
2013-04-17 09:50:00,39.22,39.26,39.18,39.23,180200.0,30.1338,30.1645,30.1031,30.1415,180200.0
2013-04-17 09:55:00,39.22,39.23,39.11,39.14,175400.0,30.1338,30.1415,30.0493,30.0723,175400.0
2013-04-17 10:00:00,39.14,39.21,38.99,38.99,150600.0,30.0723,30.1261,29.9571,29.9571,150600.0
2013-04-17 10:05:00,39.0,39.09,38.99,39.05,204100.0,29.9648,30.0339,29.9571,30.0032,204100.0
2013-04-17 10:10:00,39.05,39.09,38.97,38.99,167000.0,30.0032,30.0339,29.9417,29.9571,167000.0
2013-04-17 10:15:00,39.0,39.06,38.98,38.98,117300.0,29.9648,30.0109,29.9494,29.9494,117300.0
2013-04-17 10:20:00,38.99,39.01,38.93,39.01,162400.0,29.9571,29.9725,29.911,29.9725,162400.0
2013-04-17 10:25:00,39.0,39.07,38.95,39.02,107100.0,29.9648,30.0186,29.9264,29.9801,107100.0
2013-04-17 10:30:00,39.02,39.02,38.94,39.01,111500.0,29.9801,29.9801,29.9187,29.9725,111500.0
2013-04-17 10:35:00,39.02,39.02,38.91,38.91,122100.0,29.9801,29.9801,29.8956,29.8956,122100.0
2013-04-17 10:40:00,38.92,38.99,38.87,38.89,188200.0,29.9033,29.9571,29.8649,29.8803,188200.0
2013-04-17 10:45:00,38.9,38.94,38.87,38.88,166100.0,29.8879,29.9187,29.8649,29.8726,166100.0
2013-04-17 10:50:00,38.87,38.91,38.82,38.85,150400.0,29.8649,29.8956,29.8265,29.8495,150400.0
2013-04-17 10:55:00,38.84,38.89,38.81,38.81,204100.0,29.8418,29.8803,29.8188,29.8188,204100.0
2013-04-17 11:00:00,38.81,38.85,38.75,38.75,152400.0,29.8188,29.8495,29.7727,29.7727,152400.0
2013-04-17 11:05:00,38.76,38.77,38.62,38.7,427600.0,29.7804,29.7881,29.6728,29.7343,427600.0
2013-04-17 11:10:00,38.69,38.74,38.66,38.68,197600.0,29.7266,29.765,29.7036,29.7189,197600.0
2013-04-17 11:15:00,38.68,38.75,38.65,38.74,214300.0,29.7189,29.7727,29.6959,29.765,214300.0
2013-04-17 11:20:00,38.74,38.86,38.73,38.79,197000.0,29.765,29.8572,29.7573,29.8034,197000.0
2013-04-17 11:25:00,38.8,38.85,38.75,38.75,176100.0,29.8111,29.8495,29.7727,29.7727,176100.0
2013-04-17 11:30:00,38.77,38.87,38.76,38.81,226400.0,29.7881,29.8649,29.7804,29.8188,226400.0
2013-04-17 11:35:00,38.8,38.9,38.77,38.9,83500.0,29.8111,29.8879,29.7881,29.8879,83500.0
2013-04-17 11:40:00,38.91,38.93,38.83,38.84,130700.0,29.8956,29.911,29.8342,29.8418,130700.0
2013-04-17 11:45:00,38.83,38.88,38.79,38.81,141000.0,29.8342,29.8726,29.8034,29.8188,141000.0
2013-04-17 11:50:00,38.82,38.82,38.75,38.77,117400.0,29.8265,29.8265,29.7727,29.7881,117400.0
2013-04-17 11:55:00,38.79,38.82,38.74,38.76,195900.0,29.8034,29.8265,29.765,29.7804,195900.0
2013-04-17 12:00:00,38.75,38.77,38.7,38.71,166700.0,29.7727,29.7881,29.7343,29.742,166700.0
2013-04-17 12:05:00,38.71,38.73,38.65,38.65,129300.0,29.742,29.7573,29.6959,29.6959,129300.0
2013-04-17 12:10:00,38.65,38.7,38.62,38.65,127100.0,29.6959,29.7343,29.6728,29.6959,127100.0
2013-04-17 12:15:00,38.64,38.64,38.56,38.61,150700.0,29.6882,29.6882,29.6267,29.6651,150700.0
2013-04-17 12:20:00,38.6,38.61,38.5,38.61,147000.0,29.6575,29.6651,29.5806,29.6651,147000.0
2013-04-17 12:25:00,38.6,38.61,38.51,38.53,129400.0,29.6575,29.6651,29.5883,29.6037,129400.0
2013-04-17 12:30:00,38.54,38.59,38.53,38.59,100500.0,29.6114,29.6498,29.6037,29.6498,100500.0
2013-04-17 12:35:00,38.58,38.6,38.54,38.56,80100.0,29.6421,29.6575,29.6114,29.6267,80100.0
2013-04-17 12:40:00,38.56,38.58,38.53,38.56,85800.0,29.6267,29.6421,29.6037,29.6267,85800.0
2013-04-17 12:45:00,38.57,38.6,38.48,38.49,237700.0,29.6344,29.6575,29.5653,29.5729,237700.0
2013-04-17 12:50:00,38.49,38.51,38.41,38.46,304100.0,29.5729,29.5883,29.5115,29.5499,304100.0
2013-04-17 12:55:00,38.46,38.58,38.45,38.58,178800.0,29.5499,29.6421,29.5422,29.6421,178800.0
2013-04-17 13:00:00,38.58,38.67,38.55,38.66,199400.0,29.6421,29.7112,29.619,29.7036,199400.0
2013-04-17 13:05:00,38.66,38.66,38.59,38.63,111700.0,29.7036,29.7036,29.6498,29.6805,111700.0
2013-04-17 13:10:00,38.62,38.62,38.48,38.49,172200.0,29.6728,29.6728,29.5653,29.5729,172200.0
2013-04-17 13:15:00,38.5,38.59,38.5,38.57,115700.0,29.5806,29.6498,29.5806,29.6344,115700.0
2013-04-17 13:20:00,38.57,38.59,38.47,38.5,326100.0,29.6344,29.6498,29.5576,29.5806,326100.0
2013-04-17 13:25:00,38.5,38.51,38.42,38.47,271000.0,29.5806,29.5883,29.5192,29.5576,271000.0
2013-04-17 13:30:00,38.47,38.55,38.47,38.55,183700.0,29.5576,29.619,29.5576,29.619,183700.0
2013-04-17 13:35:00,38.55,38.66,38.55,38.64,114900.0,29.619,29.7036,29.619,29.6882,114900.0
2013-04-17 13:40:00,38.64,38.74,38.63,38.71,196600.0,29.6882,29.765,29.6805,29.742,196600.0
2013-04-17 13:45:00,38.72,38.76,38.68,38.71,146700.0,29.7496,29.7804,29.7189,29.742,146700.0
2013-04-17 13:50:00,38.7,38.71,38.56,38.58,197500.0,29.7343,29.742,29.6267,29.6421,197500.0
2013-04-17 13:55:00,38.59,38.59,38.55,38.57,142600.0,29.6498,29.6498,29.619,29.6344,142600.0
2013-04-17 14:00:00,38.57,38.63,38.55,38.63,246000.0,29.6344,29.6805,29.619,29.6805,246000.0
2013-04-17 14:05:00,38.63,38.75,38.61,38.66,305800.0,29.6805,29.7727,29.6651,29.7036,305800.0
2013-04-17 14:10:00,38.66,38.69,38.61,38.62,147700.0,29.7036,29.7266,29.6651,29.6728,147700.0
2013-04-17 14:15:00,38.63,38.64,38.56,38.6,183600.0,29.6805,29.6882,29.6267,29.6575,183600.0
2013-04-17 14:20:00,38.6,38.66,38.59,38.63,109600.0,29.6575,29.7036,29.6498,29.6805,109600.0
2013-04-17 14:25:00,38.63,38.73,38.58,38.7,151000.0,29.6805,29.7573,29.6421,29.7343,151000.0
2013-04-17 14:30:00,38.7,38.71,38.65,38.68,120800.0,29.7343,29.742,29.6959,29.7189,120800.0
2013-04-17 14:35:00,38.68,38.71,38.61,38.62,127200.0,29.7189,29.742,29.6651,29.6728,127200.0
2013-04-17 14:40:00,38.62,38.64,38.55,38.58,182300.0,29.6728,29.6882,29.619,29.6421,182300.0
2013-04-17 14:45:00,38.58,38.63,38.58,38.59,235800.0,29.6421,29.6805,29.6421,29.6498,235800.0
2013-04-17 14:50:00,38.59,38.59,38.51,38.53,187100.0,29.6498,29.6498,29.5883,29.6037,187100.0
2013-04-17 14:55:00,38.52,38.55,38.5,38.54,249500.0,29.596,29.619,29.5806,29.6114,249500.0
2013-04-17 15:00:00,38.54,38.54,38.51,38.53,232500.0,29.6114,29.6114,29.5883,29.6037,232500.0
2013-04-17 15:05:00,38.53,38.53,38.5,38.52,237500.0,29.6037,29.6037,29.5806,29.596,237500.0
2013-04-17 15:10:00,38.53,38.54,38.5,38.53,228300.0,29.6037,29.6114,29.5806,29.6037,228300.0
2013-04-17 15:15:00,38.53,38.66,38.52,38.55,334100.0,29.6037,29.7036,29.596,29.619,334100.0
2013-04-17 15:20:00,38.56,38.65,38.54,38.63,208800.0,29.6267,29.6959,29.6114,29.6805,208800.0
2013-04-17 15:25:00,38.63,38.65,38.56,38.6,190900.0,29.6805,29.6959,29.6267,29.6575,190900.0
2013-04-17 15:30:00,38.6,38.62,38.5,38.51,167300.0,29.6575,29.6728,29.5806,29.5883,167300.0
2013-04-17 15:35:00,38.52,38.54,38.42,38.48,278200.0,29.596,29.6114,29.5192,29.5653,278200.0
2013-04-17 15:40:00,38.47,38.51,38.46,38.49,200600.0,29.5576,29.5883,29.5499,29.5729,200600.0
2013-04-17 15:45:00,38.49,38.58,38.49,38.56,345200.0,29.5729,29.6421,29.5729,29.6267,345200.0
2013-04-17 15:50:00,38.57,38.58,38.53,38.55,287700.0,29.6344,29.6421,29.6037,29.619,287700.0
2013-04-17 15:55:00,38.55,38.65,38.55,38.57,795400.0,29.619,29.6959,29.619,29.6344,795400.0
2013-04-18 09:30:00,38.74,38.88,38.6,38.72,299700.0,29.765,29.8726,29.6575,29.7496,299700.0
2013-04-18 09:35:00,38.69,38.75,38.57,38.64,193600.0,29.7266,29.7727,29.6344,29.6882,193600.0
2013-04-18 09:40:00,38.64,38.71,38.59,38.71,170200.0,29.6882,29.742,29.6498,29.742,170200.0
2013-04-18 09:45:00,38.7,38.78,38.6,38.65,196100.0,29.7343,29.7957,29.6575,29.6959,196100.0
2013-04-18 09:50:00,38.64,38.69,38.58,38.68,85600.0,29.6882,29.7266,29.6421,29.7189,85600.0
2013-04-18 09:55:00,38.68,38.68,38.51,38.51,335800.0,29.7189,29.7189,29.5883,29.5883,335800.0
2013-04-18 10:00:00,38.51,38.58,38.3,38.38,490400.0,29.5883,29.6421,29.427,29.4884,490400.0
2013-04-18 10:05:00,38.38,38.46,38.38,38.46,457000.0,29.4884,29.5499,29.4884,29.5499,457000.0
2013-04-18 10:10:00,38.45,38.59,38.41,38.57,204000.0,29.5422,29.6498,29.5115,29.6344,204000.0
2013-04-18 10:15:00,38.58,38.61,38.44,38.44,227500.0,29.6421,29.6651,29.5345,29.5345,227500.0
2013-04-18 10:20:00,38.43,38.57,38.43,38.44,132400.0,29.5268,29.6344,29.5268,29.5345,132400.0
2013-04-18 10:25:00,38.45,38.49,38.33,38.49,183300.0,29.5422,29.5729,29.45,29.5729,183300.0
2013-04-18 10:30:00,38.49,38.57,38.46,38.46,157200.0,29.5729,29.6344,29.5499,29.5499,157200.0
2013-04-18 10:35:00,38.45,38.61,38.43,38.54,145800.0,29.5422,29.6651,29.5268,29.6114,145800.0
2013-04-18 10:40:00,38.53,38.6,38.51,38.59,94700.0,29.6037,29.6575,29.5883,29.6498,94700.0
2013-04-18 10:45:00,38.59,38.69,38.54,38.69,109300.0,29.6498,29.7266,29.6114,29.7266,109300.0
2013-04-18 10:50:00,38.69,38.88,38.68,38.88,200800.0,29.7266,29.8726,29.7189,29.8726,200800.0
2013-04-18 10:55:00,38.89,38.89,38.75,38.85,143700.0,29.8803,29.8803,29.7727,29.8495,143700.0
2013-04-18 11:00:00,38.86,38.9,38.76,38.79,189300.0,29.8572,29.8879,29.7804,29.8034,189300.0
2013-04-18 11:05:00,38.8,38.87,38.74,38.86,118000.0,29.8111,29.8649,29.765,29.8572,118000.0
2013-04-18 11:10:00,38.86,38.99,38.86,38.97,199100.0,29.8572,29.9571,29.8572,29.9417,199100.0
2013-04-18 11:15:00,38.96,39.04,38.88,38.88,276400.0,29.934,29.9955,29.8726,29.8726,276400.0
2013-04-18 11:20:00,38.88,38.97,38.86,38.89,130000.0,29.8726,29.9417,29.8572,29.8803,130000.0
2013-04-18 11:25:00,38.88,38.9,38.74,38.74,89400.0,29.8726,29.8879,29.765,29.765,89400.0
2013-04-18 11:30:00,38.74,38.76,38.69,38.71,85800.0,29.765,29.7804,29.7266,29.742,85800.0
2013-04-18 11:35:00,38.71,38.76,38.64,38.68,95400.0,29.742,29.7804,29.6882,29.7189,95400.0
2013-04-18 11:40:00,38.69,38.73,38.54,38.55,117800.0,29.7266,29.7573,29.6114,29.619,117800.0
2013-04-18 11:45:00,38.55,38.6,38.5,38.59,109400.0,29.619,29.6575,29.5806,29.6498,109400.0
2013-04-18 11:50:00,38.6,38.65,38.53,38.65,70200.0,29.6575,29.6959,29.6037,29.6959,70200.0
2013-04-18 11:55:00,38.66,38.68,38.59,38.63,70500.0,29.7036,29.7189,29.6498,29.6805,70500.0
2013-04-18 12:00:00,38.64,38.68,38.53,38.54,71300.0,29.6882,29.7189,29.6037,29.6114,71300.0
2013-04-18 12:05:00,38.54,38.61,38.53,38.56,39800.0,29.6114,29.6651,29.6037,29.6267,39800.0
2013-04-18 12:10:00,38.56,38.64,38.56,38.63,57400.0,29.6267,29.6882,29.6267,29.6805,57400.0
2013-04-18 12:15:00,38.64,38.65,38.53,38.53,58400.0,29.6882,29.6959,29.6037,29.6037,58400.0
2013-04-18 12:20:00,38.53,38.58,38.5,38.53,95300.0,29.6037,29.6421,29.5806,29.6037,95300.0
2013-04-18 12:25:00,38.53,38.57,38.52,38.52,48300.0,29.6037,29.6344,29.596,29.596,48300.0
2013-04-18 12:30:00,38.52,38.53,38.46,38.51,72900.0,29.596,29.6037,29.5499,29.5883,72900.0
2013-04-18 12:35:00,38.51,38.52,38.46,38.49,43100.0,29.5883,29.596,29.5499,29.5729,43100.0
2013-04-18 12:40:00,38.5,38.57,38.48,38.55,81400.0,29.5806,29.6344,29.5653,29.619,81400.0
2013-04-18 12:45:00,38.56,38.6,38.54,38.58,42900.0,29.6267,29.6575,29.6114,29.6421,42900.0
2013-04-18 12:50:00,38.58,38.59,38.55,38.57,58900.0,29.6421,29.6498,29.619,29.6344,58900.0
2013-04-18 12:55:00,38.57,38.61,38.54,38.57,79400.0,29.6344,29.6651,29.6114,29.6344,79400.0
2013-04-18 13:00:00,38.57,38.61,38.53,38.61,47800.0,29.6344,29.6651,29.6037,29.6651,47800.0
2013-04-18 13:05:00,38.6,38.61,38.51,38.53,102100.0,29.6575,29.6651,29.5883,29.6037,102100.0
2013-04-18 13:10:00,38.54,38.57,38.51,38.51,63500.0,29.6114,29.6344,29.5883,29.5883,63500.0
2013-04-18 13:15:00,38.51,38.53,38.46,38.47,87300.0,29.5883,29.6037,29.5499,29.5576,87300.0
2013-04-18 13:20:00,38.47,38.51,38.45,38.48,72100.0,29.5576,29.5883,29.5422,29.5653,72100.0
2013-04-18 13:25:00,38.48,38.55,38.48,38.55,79100.0,29.5653,29.619,29.5653,29.619,79100.0
2013-04-18 13:30:00,38.55,38.56,38.53,38.55,54900.0,29.619,29.6267,29.6037,29.619,54900.0
2013-04-18 13:35:00,38.55,38.58,38.52,38.58,86100.0,29.619,29.6421,29.596,29.6421,86100.0
2013-04-18 13:40:00,38.57,38.6,38.52,38.54,75800.0,29.6344,29.6575,29.596,29.6114,75800.0
2013-04-18 13:45:00,38.54,38.54,38.43,38.48,85400.0,29.6114,29.6114,29.5268,29.5653,85400.0
2013-04-18 13:50:00,38.48,38.51,38.44,38.45,90100.0,29.5653,29.5883,29.5345,29.5422,90100.0
2013-04-18 13:55:00,38.45,38.46,38.38,38.45,60600.0,29.5422,29.5499,29.4884,29.5422,60600.0
2013-04-18 14:00:00,38.45,38.45,38.38,38.41,48500.0,29.5422,29.5422,29.4884,29.5115,48500.0
2013-04-18 14:05:00,38.42,38.44,38.34,38.36,83700.0,29.5192,29.5345,29.4577,29.4731,83700.0
2013-04-18 14:10:00,38.35,38.37,38.27,38.35,174400.0,29.4654,29.4807,29.4039,29.4654,174400.0
2013-04-18 14:15:00,38.36,38.37,38.26,38.27,145300.0,29.4731,29.4807,29.3962,29.4039,145300.0
2013-04-18 14:20:00,38.27,38.36,38.2,38.31,220700.0,29.4039,29.4731,29.3501,29.4346,220700.0
2013-04-18 14:25:00,38.31,38.33,38.24,38.29,156500.0,29.4346,29.45,29.3809,29.4193,156500.0
2013-04-18 14:30:00,38.29,38.36,38.25,38.27,100100.0,29.4193,29.4731,29.3885,29.4039,100100.0
2013-04-18 14:35:00,38.26,38.3,38.21,38.21,60000.0,29.3962,29.427,29.3578,29.3578,60000.0
2013-04-18 14:40:00,38.21,38.21,38.12,38.13,189900.0,29.3578,29.3578,29.2887,29.2963,189900.0
2013-04-18 14:45:00,38.13,38.17,38.07,38.15,235900.0,29.2963,29.3271,29.2502,29.3117,235900.0
2013-04-18 14:50:00,38.15,38.19,38.14,38.17,214100.0,29.3117,29.3424,29.304,29.3271,214100.0
2013-04-18 14:55:00,38.16,38.16,38.05,38.14,208600.0,29.3194,29.3194,29.2349,29.304,208600.0
2013-04-18 15:00:00,38.14,38.27,38.14,38.17,247700.0,29.304,29.4039,29.304,29.3271,247700.0
2013-04-18 15:05:00,38.17,38.28,38.17,38.24,124300.0,29.3271,29.4116,29.3271,29.3809,124300.0
2013-04-18 15:10:00,38.24,38.36,38.23,38.33,126600.0,29.3809,29.4731,29.3732,29.45,126600.0
2013-04-18 15:15:00,38.34,38.38,38.29,38.31,120900.0,29.4577,29.4884,29.4193,29.4346,120900.0
2013-04-18 15:20:00,38.31,38.32,38.2,38.27,79200.0,29.4346,29.4423,29.3501,29.4039,79200.0
2013-04-18 15:25:00,38.27,38.37,38.27,38.36,131800.0,29.4039,29.4807,29.4039,29.4731,131800.0
2013-04-18 15:30:00,38.37,38.44,38.35,38.37,171500.0,29.4807,29.5345,29.4654,29.4807,171500.0
2013-04-18 15:35:00,38.37,38.39,38.32,38.35,130500.0,29.4807,29.4961,29.4423,29.4654,130500.0
2013-04-18 15:40:00,38.35,38.45,38.32,38.43,117700.0,29.4654,29.5422,29.4423,29.5268,117700.0
2013-04-18 15:45:00,38.43,38.46,38.35,38.42,223700.0,29.5268,29.5499,29.4654,29.5192,223700.0
2013-04-18 15:50:00,38.41,38.44,38.37,38.39,240200.0,29.5115,29.5345,29.4807,29.4961,240200.0
2013-04-18 15:55:00,38.39,38.42,38.3,38.35,545500.0,29.4961,29.5192,29.427,29.4654,545500.0
2013-04-19 09:30:00,38.75,38.78,38.56,38.7,1021400.0,29.7727,29.7957,29.6267,29.7343,1021400.0
2013-04-19 09:35:00,38.71,38.71,38.5,38.61,124500.0,29.742,29.742,29.5806,29.6651,124500.0
2013-04-19 09:40:00,38.63,38.67,38.5,38.52,100500.0,29.6805,29.7112,29.5806,29.596,100500.0
2013-04-19 09:45:00,38.52,38.57,38.45,38.45,265600.0,29.596,29.6344,29.5422,29.5422,265600.0
2013-04-19 09:50:00,38.45,38.47,38.4,38.42,165300.0,29.5422,29.5576,29.5038,29.5192,165300.0
2013-04-19 09:55:00,38.43,38.56,38.34,38.55,273000.0,29.5268,29.6267,29.4577,29.619,273000.0
2013-04-19 10:00:00,38.55,38.55,38.41,38.46,185100.0,29.619,29.619,29.5115,29.5499,185100.0
2013-04-19 10:05:00,38.46,38.53,38.44,38.52,133200.0,29.5499,29.6037,29.5345,29.596,133200.0
2013-04-19 10:10:00,38.52,38.52,38.43,38.5,243200.0,29.596,29.596,29.5268,29.5806,243200.0
2013-04-19 10:15:00,38.5,38.51,38.4,38.44,141700.0,29.5806,29.5883,29.5038,29.5345,141700.0
2013-04-19 10:20:00,38.44,38.56,38.43,38.49,236700.0,29.5345,29.6267,29.5268,29.5729,236700.0
2013-04-19 10:25:00,38.49,38.54,38.43,38.54,130100.0,29.5729,29.6114,29.5268,29.6114,130100.0
2013-04-19 10:30:00,38.54,38.62,38.54,38.62,177600.0,29.6114,29.6728,29.6114,29.6728,177600.0
2013-04-19 10:35:00,38.62,38.69,38.52,38.55,220500.0,29.6728,29.7266,29.596,29.619,220500.0
2013-04-19 10:40:00,38.56,38.61,38.51,38.55,100300.0,29.6267,29.6651,29.5883,29.619,100300.0
2013-04-19 10:45:00,38.54,38.56,38.52,38.55,155000.0,29.6114,29.6267,29.596,29.619,155000.0
2013-04-19 10:50:00,38.56,38.56,38.47,38.53,124200.0,29.6267,29.6267,29.5576,29.6037,124200.0
2013-04-19 10:55:00,38.53,38.61,38.52,38.53,118500.0,29.6037,29.6651,29.596,29.6037,118500.0
2013-04-19 11:00:00,38.53,38.57,38.49,38.54,96700.0,29.6037,29.6344,29.5729,29.6114,96700.0
2013-04-19 11:05:00,38.53,38.69,38.5,38.65,122200.0,29.6037,29.7266,29.5806,29.6959,122200.0
2013-04-19 11:10:00,38.65,38.7,38.6,38.69,80600.0,29.6959,29.7343,29.6575,29.7266,80600.0
2013-04-19 11:15:00,38.69,38.74,38.65,38.67,99900.0,29.7266,29.765,29.6959,29.7112,99900.0
2013-04-19 11:20:00,38.68,38.77,38.68,38.76,79700.0,29.7189,29.7881,29.7189,29.7804,79700.0
2013-04-19 11:25:00,38.76,38.77,38.63,38.65,71100.0,29.7804,29.7881,29.6805,29.6959,71100.0
2013-04-19 11:30:00,38.64,38.73,38.64,38.69,52700.0,29.6882,29.7573,29.6882,29.7266,52700.0
2013-04-19 11:35:00,38.69,38.75,38.69,38.72,54900.0,29.7266,29.7727,29.7266,29.7496,54900.0
2013-04-19 11:40:00,38.73,38.75,38.66,38.73,65900.0,29.7573,29.7727,29.7036,29.7573,65900.0
2013-04-19 11:45:00,38.73,38.77,38.7,38.77,54100.0,29.7573,29.7881,29.7343,29.7881,54100.0
2013-04-19 11:50:00,38.77,38.86,38.76,38.82,229900.0,29.7881,29.8572,29.7804,29.8265,229900.0
2013-04-19 11:55:00,38.81,38.85,38.79,38.81,118100.0,29.8188,29.8495,29.8034,29.8188,118100.0
2013-04-19 12:00:00,38.82,38.83,38.71,38.75,109000.0,29.8265,29.8342,29.742,29.7727,109000.0
2013-04-19 12:05:00,38.75,38.75,38.66,38.68,113100.0,29.7727,29.7727,29.7036,29.7189,113100.0
2013-04-19 12:10:00,38.68,38.76,38.67,38.75,61000.0,29.7189,29.7804,29.7112,29.7727,61000.0
2013-04-19 12:15:00,38.74,38.75,38.71,38.73,47000.0,29.765,29.7727,29.742,29.7573,47000.0
2013-04-19 12:20:00,38.72,38.72,38.65,38.66,41400.0,29.7496,29.7496,29.6959,29.7036,41400.0
2013-04-19 12:25:00,38.66,38.73,38.66,38.72,75700.0,29.7036,29.7573,29.7036,29.7496,75700.0
2013-04-19 12:30:00,38.73,38.75,38.67,38.71,80700.0,29.7573,29.7727,29.7112,29.742,80700.0
2013-04-19 12:35:00,38.71,38.71,38.67,38.69,72800.0,29.742,29.742,29.7112,29.7266,72800.0
2013-04-19 12:40:00,38.69,38.72,38.67,38.68,36000.0,29.7266,29.7496,29.7112,29.7189,36000.0
2013-04-19 12:45:00,38.68,38.68,38.61,38.63,74200.0,29.7189,29.7189,29.6651,29.6805,74200.0
2013-04-19 12:50:00,38.63,38.69,38.62,38.69,29000.0,29.6805,29.7266,29.6728,29.7266,29000.0
2013-04-19 12:55:00,38.7,38.71,38.65,38.67,55100.0,29.7343,29.742,29.6959,29.7112,55100.0
2013-04-19 13:00:00,38.68,38.69,38.67,38.67,27200.0,29.7189,29.7266,29.7112,29.7112,27200.0
2013-04-19 13:05:00,38.67,38.67,38.63,38.64,75600.0,29.7112,29.7112,29.6805,29.6882,75600.0
2013-04-19 13:10:00,38.64,38.69,38.63,38.68,42400.0,29.6882,29.7266,29.6805,29.7189,42400.0
2013-04-19 13:15:00,38.68,38.69,38.65,38.65,70100.0,29.7189,29.7266,29.6959,29.6959,70100.0
2013-04-19 13:20:00,38.66,38.73,38.63,38.72,119600.0,29.7036,29.7573,29.6805,29.7496,119600.0
2013-04-19 13:25:00,38.72,38.76,38.68,38.76,103700.0,29.7496,29.7804,29.7189,29.7804,103700.0
2013-04-19 13:30:00,38.76,38.76,38.68,38.7,68300.0,29.7804,29.7804,29.7189,29.7343,68300.0
2013-04-19 13:35:00,38.71,38.78,38.71,38.73,41000.0,29.742,29.7957,29.742,29.7573,41000.0
2013-04-19 13:40:00,38.73,38.83,38.73,38.83,103800.0,29.7573,29.8342,29.7573,29.8342,103800.0
2013-04-19 13:45:00,38.83,38.87,38.81,38.82,126300.0,29.8342,29.8649,29.8188,29.8265,126300.0
2013-04-19 13:50:00,38.82,38.89,38.8,38.89,122000.0,29.8265,29.8803,29.8111,29.8803,122000.0
2013-04-19 13:55:00,38.89,38.89,38.8,38.82,81800.0,29.8803,29.8803,29.8111,29.8265,81800.0
2013-04-19 14:00:00,38.81,38.86,38.81,38.83,38800.0,29.8188,29.8572,29.8188,29.8342,38800.0
2013-04-19 14:05:00,38.82,38.9,38.82,38.9,117400.0,29.8265,29.8879,29.8265,29.8879,117400.0
2013-04-19 14:10:00,38.9,38.95,38.9,38.91,87300.0,29.8879,29.9264,29.8879,29.8956,87300.0
2013-04-19 14:15:00,38.9,38.95,38.86,38.88,98000.0,29.8879,29.9264,29.8572,29.8726,98000.0
2013-04-19 14:20:00,38.88,38.9,38.86,38.86,44100.0,29.8726,29.8879,29.8572,29.8572,44100.0
2013-04-19 14:25:00,38.86,38.86,38.82,38.83,142800.0,29.8572,29.8572,29.8265,29.8342,142800.0
2013-04-19 14:30:00,38.83,38.89,38.82,38.89,57500.0,29.8342,29.8803,29.8265,29.8803,57500.0
2013-04-19 14:35:00,38.89,38.9,38.82,38.83,74400.0,29.8803,29.8879,29.8265,29.8342,74400.0
2013-04-19 14:40:00,38.83,38.87,38.79,38.84,96000.0,29.8342,29.8649,29.8034,29.8418,96000.0
2013-04-19 14:45:00,38.84,38.86,38.8,38.84,54000.0,29.8418,29.8572,29.8111,29.8418,54000.0
2013-04-19 14:50:00,38.84,38.89,38.83,38.89,95800.0,29.8418,29.8803,29.8342,29.8803,95800.0
2013-04-19 14:55:00,38.88,38.89,38.83,38.83,59900.0,29.8726,29.8803,29.8342,29.8342,59900.0
2013-04-19 15:00:00,38.83,38.85,38.76,38.77,92100.0,29.8342,29.8495,29.7804,29.7881,92100.0
2013-04-19 15:05:00,38.78,38.84,38.77,38.81,129600.0,29.7957,29.8418,29.7881,29.8188,129600.0
2013-04-19 15:10:00,38.81,38.84,38.79,38.82,72800.0,29.8188,29.8418,29.8034,29.8265,72800.0
2013-04-19 15:15:00,38.81,38.84,38.78,38.79,71900.0,29.8188,29.8418,29.7957,29.8034,71900.0
2013-04-19 15:20:00,38.79,38.88,38.79,38.82,170800.0,29.8034,29.8726,29.8034,29.8265,170800.0
2013-04-19 15:25:00,38.83,38.88,38.8,38.88,143600.0,29.8342,29.8726,29.8111,29.8726,143600.0
2013-04-19 15:30:00,38.88,38.92,38.87,38.91,147000.0,29.8726,29.9033,29.8649,29.8956,147000.0
2013-04-19 15:35:00,38.91,38.97,38.88,38.89,171600.0,29.8956,29.9417,29.8726,29.8803,171600.0
2013-04-19 15:40:00,38.89,38.96,38.89,38.94,105400.0,29.8803,29.934,29.8803,29.9187,105400.0
2013-04-19 15:45:00,38.93,38.96,38.87,38.91,259400.0,29.911,29.934,29.8649,29.8956,259400.0
2013-04-19 15:50:00,38.91,38.93,38.88,38.91,193900.0,29.8956,29.911,29.8726,29.8956,193900.0
2013-04-19 15:55:00,38.91,38.93,38.87,38.87,424900.0,29.8956,29.911,29.8649,29.8649,424900.0
2013-04-22 09:30:00,38.88,38.94,38.7,38.8,217000.0,29.8726,29.9187,29.7343,29.8111,217000.0
2013-04-22 09:35:00,38.82,38.87,38.75,38.82,151300.0,29.8265,29.8649,29.7727,29.8265,151300.0
2013-04-22 09:40:00,38.83,38.83,38.68,38.74,175400.0,29.8342,29.8342,29.7189,29.765,175400.0
2013-04-22 09:45:00,38.73,38.75,38.55,38.57,213900.0,29.7573,29.7727,29.619,29.6344,213900.0
2013-04-22 09:50:00,38.57,38.57,38.46,38.51,408600.0,29.6344,29.6344,29.5499,29.5883,408600.0
2013-04-22 09:55:00,38.5,38.51,38.39,38.46,283800.0,29.5806,29.5883,29.4961,29.5499,283800.0
2013-04-22 10:00:00,38.47,38.47,38.36,38.38,237900.0,29.5576,29.5576,29.4731,29.4884,237900.0
2013-04-22 10:05:00,38.38,38.4,38.3,38.32,241200.0,29.4884,29.5038,29.427,29.4423,241200.0
2013-04-22 10:10:00,38.32,38.36,38.3,38.33,121800.0,29.4423,29.4731,29.427,29.45,121800.0
2013-04-22 10:15:00,38.32,38.41,38.31,38.37,177700.0,29.4423,29.5115,29.4346,29.4807,177700.0
2013-04-22 10:20:00,38.36,38.37,38.25,38.25,112900.0,29.4731,29.4807,29.3885,29.3885,112900.0
2013-04-22 10:25:00,38.25,38.3,38.24,38.28,186000.0,29.3885,29.427,29.3809,29.4116,186000.0
2013-04-22 10:30:00,38.27,38.33,38.19,38.27,180500.0,29.4039,29.45,29.3424,29.4039,180500.0
2013-04-22 10:35:00,38.27,38.32,38.21,38.3,86000.0,29.4039,29.4423,29.3578,29.427,86000.0
2013-04-22 10:40:00,38.3,38.39,38.29,38.39,121700.0,29.427,29.4961,29.4193,29.4961,121700.0
2013-04-22 10:45:00,38.39,38.47,38.39,38.46,151700.0,29.4961,29.5576,29.4961,29.5499,151700.0
2013-04-22 10:50:00,38.46,38.47,38.42,38.43,92100.0,29.5499,29.5576,29.5192,29.5268,92100.0
2013-04-22 10:55:00,38.42,38.44,38.39,38.43,59400.0,29.5192,29.5345,29.4961,29.5268,59400.0
2013-04-22 11:00:00,38.44,38.45,38.34,38.36,71700.0,29.5345,29.5422,29.4577,29.4731,71700.0
2013-04-22 11:05:00,38.36,38.39,38.34,38.34,53000.0,29.4731,29.4961,29.4577,29.4577,53000.0
2013-04-22 11:10:00,38.34,38.38,38.32,38.34,84100.0,29.4577,29.4884,29.4423,29.4577,84100.0
2013-04-22 11:15:00,38.33,38.37,38.3,38.35,88900.0,29.45,29.4807,29.427,29.4654,88900.0
2013-04-22 11:20:00,38.35,38.36,38.32,38.32,54900.0,29.4654,29.4731,29.4423,29.4423,54900.0
2013-04-22 11:25:00,38.33,38.38,38.33,38.35,75600.0,29.45,29.4884,29.45,29.4654,75600.0
2013-04-22 11:30:00,38.36,38.39,38.34,38.37,53000.0,29.4731,29.4961,29.4577,29.4807,53000.0
2013-04-22 11:35:00,38.38,38.42,38.38,38.4,66800.0,29.4884,29.5192,29.4884,29.5038,66800.0
2013-04-22 11:40:00,38.39,38.41,38.37,38.4,62200.0,29.4961,29.5115,29.4807,29.5038,62200.0
2013-04-22 11:45:00,38.39,38.4,38.35,38.35,39600.0,29.4961,29.5038,29.4654,29.4654,39600.0
2013-04-22 11:50:00,38.35,38.41,38.34,38.41,51900.0,29.4654,29.5115,29.4577,29.5115,51900.0
2013-04-22 11:55:00,38.41,38.46,38.39,38.39,78600.0,29.5115,29.5499,29.4961,29.4961,78600.0
2013-04-22 12:00:00,38.4,38.45,38.39,38.43,74300.0,29.5038,29.5422,29.4961,29.5268,74300.0
2013-04-22 12:05:00,38.43,38.51,38.43,38.5,95800.0,29.5268,29.5883,29.5268,29.5806,95800.0
2013-04-22 12:10:00,38.5,38.53,38.42,38.42,107500.0,29.5806,29.6037,29.5192,29.5192,107500.0
2013-04-22 12:15:00,38.42,38.48,38.41,38.46,61700.0,29.5192,29.5653,29.5115,29.5499,61700.0
2013-04-22 12:20:00,38.46,38.5,38.45,38.45,34500.0,29.5499,29.5806,29.5422,29.5422,34500.0
2013-04-22 12:25:00,38.45,38.49,38.45,38.49,72200.0,29.5422,29.5729,29.5422,29.5729,72200.0
2013-04-22 12:30:00,38.48,38.49,38.4,38.41,83100.0,29.5653,29.5729,29.5038,29.5115,83100.0
2013-04-22 12:35:00,38.42,38.52,38.41,38.52,49100.0,29.5192,29.596,29.5115,29.596,49100.0
2013-04-22 12:40:00,38.52,38.57,38.5,38.53,140400.0,29.596,29.6344,29.5806,29.6037,140400.0
2013-04-22 12:45:00,38.54,38.58,38.52,38.52,70100.0,29.6114,29.6421,29.596,29.596,70100.0
2013-04-22 12:50:00,38.53,38.54,38.5,38.52,42500.0,29.6037,29.6114,29.5806,29.596,42500.0
2013-04-22 12:55:00,38.52,38.56,38.52,38.54,42700.0,29.596,29.6267,29.596,29.6114,42700.0
2013-04-22 13:00:00,38.54,38.55,38.46,38.46,65900.0,29.6114,29.619,29.5499,29.5499,65900.0
2013-04-22 13:05:00,38.46,38.5,38.46,38.47,44800.0,29.5499,29.5806,29.5499,29.5576,44800.0
2013-04-22 13:10:00,38.47,38.5,38.41,38.43,65300.0,29.5576,29.5806,29.5115,29.5268,65300.0
2013-04-22 13:15:00,38.44,38.46,38.41,38.45,30400.0,29.5345,29.5499,29.5115,29.5422,30400.0
2013-04-22 13:20:00,38.44,38.45,38.42,38.45,34700.0,29.5345,29.5422,29.5192,29.5422,34700.0
2013-04-22 13:25:00,38.44,38.46,38.42,38.46,60000.0,29.5345,29.5499,29.5192,29.5499,60000.0
2013-04-22 13:30:00,38.45,38.48,38.44,38.47,38300.0,29.5422,29.5653,29.5345,29.5576,38300.0
2013-04-22 13:35:00,38.47,38.51,38.46,38.5,28900.0,29.5576,29.5883,29.5499,29.5806,28900.0
2013-04-22 13:40:00,38.5,38.56,38.49,38.53,38400.0,29.5806,29.6267,29.5729,29.6037,38400.0
2013-04-22 13:45:00,38.54,38.54,38.47,38.47,87500.0,29.6114,29.6114,29.5576,29.5576,87500.0
2013-04-22 13:50:00,38.48,38.53,38.48,38.53,70500.0,29.5653,29.6037,29.5653,29.6037,70500.0
2013-04-22 13:55:00,38.53,38.55,38.5,38.51,36000.0,29.6037,29.619,29.5806,29.5883,36000.0
2013-04-22 14:00:00,38.51,38.57,38.5,38.55,55100.0,29.5883,29.6344,29.5806,29.619,55100.0
2013-04-22 14:05:00,38.55,38.55,38.49,38.5,88300.0,29.619,29.619,29.5729,29.5806,88300.0
2013-04-22 14:10:00,38.49,38.52,38.48,38.51,29900.0,29.5729,29.596,29.5653,29.5883,29900.0
2013-04-22 14:15:00,38.51,38.59,38.5,38.56,102600.0,29.5883,29.6498,29.5806,29.6267,102600.0
2013-04-22 14:20:00,38.55,38.62,38.54,38.6,71300.0,29.619,29.6728,29.6114,29.6575,71300.0
2013-04-22 14:25:00,38.6,38.65,38.59,38.61,98200.0,29.6575,29.6959,29.6498,29.6651,98200.0
2013-04-22 14:30:00,38.59,38.62,38.56,38.61,65000.0,29.6498,29.6728,29.6267,29.6651,65000.0
2013-04-22 14:35:00,38.61,38.65,38.61,38.65,52600.0,29.6651,29.6959,29.6651,29.6959,52600.0
2013-04-22 14:40:00,38.65,38.68,38.59,38.59,108500.0,29.6959,29.7189,29.6498,29.6498,108500.0
2013-04-22 14:45:00,38.59,38.61,38.57,38.57,95900.0,29.6498,29.6651,29.6344,29.6344,95900.0
2013-04-22 14:50:00,38.58,38.66,38.57,38.66,119200.0,29.6421,29.7036,29.6344,29.7036,119200.0
2013-04-22 14:55:00,38.65,38.66,38.59,38.59,65900.0,29.6959,29.7036,29.6498,29.6498,65900.0
2013-04-22 15:00:00,38.59,38.6,38.56,38.59,63800.0,29.6498,29.6575,29.6267,29.6498,63800.0
2013-04-22 15:05:00,38.59,38.6,38.55,38.57,47300.0,29.6498,29.6575,29.619,29.6344,47300.0
2013-04-22 15:10:00,38.57,38.62,38.55,38.6,59200.0,29.6344,29.6728,29.619,29.6575,59200.0
2013-04-22 15:15:00,38.6,38.6,38.55,38.56,55400.0,29.6575,29.6575,29.619,29.6267,55400.0
2013-04-22 15:20:00,38.56,38.6,38.55,38.56,56600.0,29.6267,29.6575,29.619,29.6267,56600.0
2013-04-22 15:25:00,38.57,38.59,38.53,38.53,73200.0,29.6344,29.6498,29.6037,29.6037,73200.0
2013-04-22 15:30:00,38.54,38.59,38.52,38.58,110900.0,29.6114,29.6498,29.596,29.6421,110900.0
2013-04-22 15:35:00,38.57,38.59,38.54,38.58,123700.0,29.6344,29.6498,29.6114,29.6421,123700.0
2013-04-22 15:40:00,38.58,38.59,38.56,38.59,123300.0,29.6421,29.6498,29.6267,29.6498,123300.0
2013-04-22 15:45:00,38.59,38.62,38.58,38.6,297400.0,29.6498,29.6728,29.6421,29.6575,297400.0
2013-04-22 15:50:00,38.6,38.62,38.58,38.59,279700.0,29.6575,29.6728,29.6421,29.6498,279700.0
2013-04-22 15:55:00,38.59,38.62,38.57,38.61,425300.0,29.6498,29.6728,29.6344,29.6651,425300.0
2013-04-23 09:30:00,39.29,39.65,39.21,39.49,1185600.0,30.1876,30.4642,30.1261,30.3413,1185600.0
2013-04-23 09:35:00,39.5,39.79,39.49,39.68,966400.0,30.3489,30.5718,30.3413,30.4872,966400.0
2013-04-23 09:40:00,39.68,39.7,39.53,39.6,696900.0,30.4872,30.5026,30.372,30.4258,696900.0
2013-04-23 09:45:00,39.61,39.75,39.6,39.72,458200.0,30.4335,30.541,30.4258,30.518,458200.0
2013-04-23 09:50:00,39.73,39.77,39.62,39.64,337600.0,30.5257,30.5564,30.4411,30.4565,337600.0
2013-04-23 09:55:00,39.66,39.68,39.61,39.63,189000.0,30.4719,30.4872,30.4335,30.4488,189000.0
2013-04-23 10:00:00,39.64,39.71,39.56,39.64,605700.0,30.4565,30.5103,30.395,30.4565,605700.0
2013-04-23 10:05:00,39.64,39.68,39.5,39.53,325300.0,30.4565,30.4872,30.3489,30.372,325300.0
2013-04-23 10:10:00,39.53,39.76,39.52,39.74,528800.0,30.372,30.5487,30.3643,30.5333,528800.0
2013-04-23 10:15:00,39.74,39.94,39.73,39.93,608900.0,30.5333,30.687,30.5257,30.6793,608900.0
2013-04-23 10:20:00,39.93,40.07,39.92,40.0,702300.0,30.6793,30.7869,30.6716,30.7331,702300.0
2013-04-23 10:25:00,40.01,40.07,39.92,40.04,427800.0,30.7408,30.7869,30.6716,30.7638,427800.0
2013-04-23 10:30:00,40.04,40.16,40.04,40.05,490000.0,30.7638,30.856,30.7638,30.7715,490000.0
2013-04-23 10:35:00,40.05,40.16,40.0,40.05,382200.0,30.7715,30.856,30.7331,30.7715,382200.0
2013-04-23 10:40:00,40.05,40.11,39.99,40.08,326100.0,30.7715,30.8176,30.7254,30.7946,326100.0
2013-04-23 10:45:00,40.09,40.22,40.09,40.2,402200.0,30.8023,30.9021,30.8023,30.8868,402200.0
2013-04-23 10:50:00,40.2,40.23,40.17,40.22,353400.0,30.8868,30.9098,30.8637,30.9021,353400.0
2013-04-23 10:55:00,40.22,40.25,40.15,40.15,286100.0,30.9021,30.9252,30.8484,30.8484,286100.0
2013-04-23 11:00:00,40.16,40.26,40.16,40.17,244400.0,30.856,30.9329,30.856,30.8637,244400.0
2013-04-23 11:05:00,40.18,40.22,40.09,40.18,361700.0,30.8714,30.9021,30.8023,30.8714,361700.0
2013-04-23 11:10:00,40.18,40.22,40.17,40.2,159600.0,30.8714,30.9021,30.8637,30.8868,159600.0
2013-04-23 11:15:00,40.2,40.21,40.16,40.16,180700.0,30.8868,30.8945,30.856,30.856,180700.0
2013-04-23 11:20:00,40.16,40.21,40.16,40.18,131800.0,30.856,30.8945,30.856,30.8714,131800.0
2013-04-23 11:25:00,40.18,40.2,40.13,40.19,174000.0,30.8714,30.8868,30.833,30.8791,174000.0
2013-04-23 11:30:00,40.18,40.25,40.16,40.24,118100.0,30.8714,30.9252,30.856,30.9175,118100.0
2013-04-23 11:35:00,40.24,40.29,40.2,40.23,192600.0,30.9175,30.9559,30.8868,30.9098,192600.0
2013-04-23 11:40:00,40.23,40.3,40.22,40.29,126400.0,30.9098,30.9636,30.9021,30.9559,126400.0
2013-04-23 11:45:00,40.3,40.3,40.21,40.23,267400.0,30.9636,30.9636,30.8945,30.9098,267400.0
2013-04-23 11:50:00,40.22,40.24,40.19,40.24,172800.0,30.9021,30.9175,30.8791,30.9175,172800.0
2013-04-23 11:55:00,40.23,40.29,40.23,40.26,168100.0,30.9098,30.9559,30.9098,30.9329,168100.0
2013-04-23 12:00:00,40.26,40.3,40.23,40.3,195400.0,30.9329,30.9636,30.9098,30.9636,195400.0
2013-04-23 12:05:00,40.29,40.33,40.28,40.3,141100.0,30.9559,30.9867,30.9482,30.9636,141100.0
2013-04-23 12:10:00,40.29,40.31,40.26,40.3,145600.0,30.9559,30.9713,30.9329,30.9636,145600.0
2013-04-23 12:15:00,40.31,40.35,40.29,40.35,115000.0,30.9713,31.002,30.9559,31.002,115000.0
2013-04-23 12:20:00,40.35,40.44,40.34,40.44,181800.0,31.002,31.0712,30.9943,31.0712,181800.0
2013-04-23 12:25:00,40.44,40.44,40.37,40.38,67500.0,31.0712,31.0712,31.0174,31.0251,67500.0
2013-04-23 12:30:00,40.38,40.39,40.3,40.34,211200.0,31.0251,31.0328,30.9636,30.9943,211200.0
2013-04-23 12:35:00,40.34,40.45,40.33,40.44,145000.0,30.9943,31.0789,30.9867,31.0712,145000.0
2013-04-23 12:40:00,40.44,40.49,40.43,40.48,149100.0,31.0712,31.1096,31.0635,31.1019,149100.0
2013-04-23 12:45:00,40.48,40.55,40.48,40.52,352700.0,31.1019,31.1557,31.1019,31.1326,352700.0
2013-04-23 12:50:00,40.52,40.55,40.49,40.5,256100.0,31.1326,31.1557,31.1096,31.1173,256100.0
2013-04-23 12:55:00,40.49,40.5,40.41,40.47,212800.0,31.1096,31.1173,31.0481,31.0942,212800.0
2013-04-23 13:00:00,40.46,40.57,40.45,40.55,220600.0,31.0865,31.1711,31.0789,31.1557,220600.0
2013-04-23 13:05:00,40.56,40.56,40.09,40.09,618000.0,31.1634,31.1634,30.8023,30.8023,618000.0
2013-04-23 13:10:00,40.1,40.58,39.98,40.49,1234500.0,30.8099,31.1787,30.7177,31.1096,1234500.0
2013-04-23 13:15:00,40.47,40.55,40.43,40.46,127800.0,31.0942,31.1557,31.0635,31.0865,127800.0
2013-04-23 13:20:00,40.45,40.51,40.42,40.47,353600.0,31.0789,31.125,31.0558,31.0942,353600.0
2013-04-23 13:25:00,40.46,40.47,40.39,40.43,110000.0,31.0865,31.0942,31.0328,31.0635,110000.0
2013-04-23 13:30:00,40.43,40.46,40.36,40.46,181900.0,31.0635,31.0865,31.0097,31.0865,181900.0
2013-04-23 13:35:00,40.44,40.47,40.36,40.41,157500.0,31.0712,31.0942,31.0097,31.0481,157500.0
2013-04-23 13:40:00,40.4,40.42,40.32,40.35,157000.0,31.0404,31.0558,30.979,31.002,157000.0
2013-04-23 13:45:00,40.35,40.42,40.34,40.42,134300.0,31.002,31.0558,30.9943,31.0558,134300.0
2013-04-23 13:50:00,40.41,40.48,40.38,40.47,180000.0,31.0481,31.1019,31.0251,31.0942,180000.0
2013-04-23 13:55:00,40.47,40.54,40.46,40.51,123900.0,31.0942,31.148,31.0865,31.125,123900.0
2013-04-23 14:00:00,40.52,40.52,40.47,40.5,102900.0,31.1326,31.1326,31.0942,31.1173,102900.0
2013-04-23 14:05:00,40.51,40.53,40.49,40.51,88600.0,31.125,31.1403,31.1096,31.125,88600.0
2013-04-23 14:10:00,40.51,40.53,40.46,40.47,150200.0,31.125,31.1403,31.0865,31.0942,150200.0
2013-04-23 14:15:00,40.48,40.5,40.43,40.43,100900.0,31.1019,31.1173,31.0635,31.0635,100900.0
2013-04-23 14:20:00,40.43,40.44,40.37,40.41,181000.0,31.0635,31.0712,31.0174,31.0481,181000.0
2013-04-23 14:25:00,40.41,40.47,40.36,40.36,169400.0,31.0481,31.0942,31.0097,31.0097,169400.0
2013-04-23 14:30:00,40.36,40.37,40.32,40.35,308400.0,31.0097,31.0174,30.979,31.002,308400.0
2013-04-23 14:35:00,40.35,40.37,40.33,40.36,186100.0,31.002,31.0174,30.9867,31.0097,186100.0
2013-04-23 14:40:00,40.36,40.38,40.33,40.34,206600.0,31.0097,31.0251,30.9867,30.9943,206600.0
2013-04-23 14:45:00,40.34,40.41,40.34,40.39,257400.0,30.9943,31.0481,30.9943,31.0328,257400.0
2013-04-23 14:50:00,40.39,40.46,40.38,40.44,195200.0,31.0328,31.0865,31.0251,31.0712,195200.0
2013-04-23 14:55:00,40.43,40.48,40.42,40.47,179200.0,31.0635,31.1019,31.0558,31.0942,179200.0
2013-04-23 15:00:00,40.48,40.48,40.42,40.46,180800.0,31.1019,31.1019,31.0558,31.0865,180800.0
2013-04-23 15:05:00,40.45,40.48,40.41,40.44,212700.0,31.0789,31.1019,31.0481,31.0712,212700.0
2013-04-23 15:10:00,40.45,40.48,40.43,40.43,147100.0,31.0789,31.1019,31.0635,31.0635,147100.0
2013-04-23 15:15:00,40.43,40.49,40.41,40.45,244200.0,31.0635,31.1096,31.0481,31.0789,244200.0
2013-04-23 15:20:00,40.45,40.53,40.44,40.51,290900.0,31.0789,31.1403,31.0712,31.125,290900.0
2013-04-23 15:25:00,40.52,40.59,40.51,40.57,228900.0,31.1326,31.1864,31.125,31.1711,228900.0
2013-04-23 15:30:00,40.58,40.61,40.56,40.6,228200.0,31.1787,31.2018,31.1634,31.1941,228200.0
2013-04-23 15:35:00,40.6,40.65,40.59,40.61,312500.0,31.1941,31.2325,31.1864,31.2018,312500.0
2013-04-23 15:40:00,40.61,40.63,40.58,40.63,279500.0,31.2018,31.2172,31.1787,31.2172,279500.0
2013-04-23 15:45:00,40.63,40.7,40.58,40.66,562400.0,31.2172,31.2709,31.1787,31.2402,562400.0
2013-04-23 15:50:00,40.67,40.74,40.65,40.7,869400.0,31.2479,31.3017,31.2325,31.2709,869400.0
2013-04-23 15:55:00,40.71,40.71,40.62,40.63,1617600.0,31.2786,31.2786,31.2095,31.2172,1617600.0
2013-04-24 09:30:00,40.62,40.97,40.62,40.94,486500.0,31.2095,31.4784,31.2095,31.4553,486500.0
2013-04-24 09:35:00,40.94,41.22,40.93,41.07,791000.0,31.4553,31.6705,31.4477,31.5552,791000.0
2013-04-24 09:40:00,41.07,41.12,40.93,41.0,998600.0,31.5552,31.5936,31.4477,31.5014,998600.0
2013-04-24 09:45:00,41.0,41.1,40.97,41.09,551600.0,31.5014,31.5783,31.4784,31.5706,551600.0
2013-04-24 09:50:00,41.1,41.49,41.09,41.41,1106100.0,31.5783,31.8779,31.5706,31.8165,1106100.0
2013-04-24 09:55:00,41.41,41.5,41.37,41.48,655900.0,31.8165,31.8856,31.7857,31.8702,655900.0
2013-04-24 10:00:00,41.49,41.75,41.48,41.55,1369700.0,31.8779,32.0777,31.8702,31.924,1369700.0
2013-04-24 10:05:00,41.55,41.61,41.32,41.41,1016100.0,31.924,31.9701,31.7473,31.8165,1016100.0
2013-04-24 10:10:00,41.39,41.4,41.23,41.33,443900.0,31.8011,31.8088,31.6782,31.755,443900.0
2013-04-24 10:15:00,41.33,41.39,41.24,41.26,372800.0,31.755,31.8011,31.6858,31.7012,372800.0
2013-04-24 10:20:00,41.26,41.29,41.16,41.21,628200.0,31.7012,31.7243,31.6244,31.6628,628200.0
2013-04-24 10:25:00,41.21,41.26,41.16,41.17,410200.0,31.6628,31.7012,31.6244,31.6321,410200.0
2013-04-24 10:30:00,41.17,41.4,41.17,41.37,406600.0,31.6321,31.8088,31.6321,31.7857,406600.0
2013-04-24 10:35:00,41.37,41.63,41.32,41.62,696700.0,31.7857,31.9855,31.7473,31.9778,696700.0
2013-04-24 10:40:00,41.62,41.73,41.55,41.57,442100.0,31.9778,32.0623,31.924,31.9394,442100.0
2013-04-24 10:45:00,41.57,41.58,41.46,41.49,197000.0,31.9394,31.9471,31.8549,31.8779,197000.0
2013-04-24 10:50:00,41.5,41.5,41.43,41.44,222000.0,31.8856,31.8856,31.8318,31.8395,222000.0
2013-04-24 10:55:00,41.45,41.61,41.44,41.6,353700.0,31.8472,31.9701,31.8395,31.9624,353700.0
2013-04-24 11:00:00,41.6,41.75,41.6,41.7,347200.0,31.9624,32.0777,31.9624,32.0393,347200.0
2013-04-24 11:05:00,41.69,41.71,41.55,41.6,297800.0,32.0316,32.0469,31.924,31.9624,297800.0
2013-04-24 11:10:00,41.59,41.63,41.53,41.61,174800.0,31.9548,31.9855,31.9087,31.9701,174800.0
2013-04-24 11:15:00,41.62,41.69,41.6,41.68,202600.0,31.9778,32.0316,31.9624,32.0239,202600.0
2013-04-24 11:20:00,41.69,41.71,41.63,41.66,163000.0,32.0316,32.0469,31.9855,32.0085,163000.0
2013-04-24 11:25:00,41.66,41.75,41.64,41.75,158000.0,32.0085,32.0777,31.9932,32.0777,158000.0
2013-04-24 11:30:00,41.75,41.79,41.67,41.7,274200.0,32.0777,32.1084,32.0162,32.0393,274200.0
2013-04-24 11:35:00,41.7,41.75,41.68,41.69,111000.0,32.0393,32.0777,32.0239,32.0316,111000.0
2013-04-24 11:40:00,41.68,41.72,41.66,41.71,84400.0,32.0239,32.0546,32.0085,32.0469,84400.0
2013-04-24 11:45:00,41.71,41.78,41.7,41.76,84600.0,32.0469,32.1007,32.0393,32.0854,84600.0
2013-04-24 11:50:00,41.76,41.85,41.76,41.83,246000.0,32.0854,32.1545,32.0854,32.1391,246000.0
2013-04-24 11:55:00,41.84,41.88,41.8,41.81,181200.0,32.1468,32.1776,32.1161,32.1238,181200.0
2013-04-24 12:00:00,41.8,41.83,41.78,41.78,173700.0,32.1161,32.1391,32.1007,32.1007,173700.0
2013-04-24 12:05:00,41.79,41.83,41.72,41.73,292200.0,32.1084,32.1391,32.0546,32.0623,292200.0
2013-04-24 12:10:00,41.72,41.73,41.6,41.6,255800.0,32.0546,32.0623,31.9624,31.9624,255800.0
2013-04-24 12:15:00,41.61,41.61,41.53,41.58,118600.0,31.9701,31.9701,31.9087,31.9471,118600.0
2013-04-24 12:20:00,41.58,41.64,41.45,41.47,221100.0,31.9471,31.9932,31.8472,31.8626,221100.0
2013-04-24 12:25:00,41.48,41.53,41.43,41.51,346000.0,31.8702,31.9087,31.8318,31.8933,346000.0
2013-04-24 12:30:00,41.51,41.54,41.49,41.51,238200.0,31.8933,31.9163,31.8779,31.8933,238200.0
2013-04-24 12:35:00,41.51,41.54,41.48,41.5,127300.0,31.8933,31.9163,31.8702,31.8856,127300.0
2013-04-24 12:40:00,41.5,41.51,41.4,41.46,81800.0,31.8856,31.8933,31.8088,31.8549,81800.0
2013-04-24 12:45:00,41.46,41.52,41.41,41.45,200000.0,31.8549,31.901,31.8165,31.8472,200000.0
2013-04-24 12:50:00,41.45,41.48,41.43,41.45,241200.0,31.8472,31.8702,31.8318,31.8472,241200.0
2013-04-24 12:55:00,41.45,41.51,41.45,41.5,191700.0,31.8472,31.8933,31.8472,31.8856,191700.0
2013-04-24 13:00:00,41.5,41.52,41.44,41.46,158600.0,31.8856,31.901,31.8395,31.8549,158600.0
2013-04-24 13:05:00,41.46,41.54,41.44,41.54,83200.0,31.8549,31.9163,31.8395,31.9163,83200.0
2013-04-24 13:10:00,41.54,41.55,41.49,41.55,84100.0,31.9163,31.924,31.8779,31.924,84100.0
2013-04-24 13:15:00,41.54,41.55,41.51,41.51,69200.0,31.9163,31.924,31.8933,31.8933,69200.0
2013-04-24 13:20:00,41.52,41.59,41.5,41.57,66300.0,31.901,31.9548,31.8856,31.9394,66300.0
2013-04-24 13:25:00,41.57,41.6,41.56,41.6,53800.0,31.9394,31.9624,31.9317,31.9624,53800.0
2013-04-24 13:30:00,41.6,41.61,41.56,41.57,125800.0,31.9624,31.9701,31.9317,31.9394,125800.0
2013-04-24 13:35:00,41.58,41.6,41.57,41.59,107900.0,31.9471,31.9624,31.9394,31.9548,107900.0
2013-04-24 13:40:00,41.6,41.61,41.48,41.5,153300.0,31.9624,31.9701,31.8702,31.8856,153300.0
2013-04-24 13:45:00,41.49,41.58,41.48,41.56,149400.0,31.8779,31.9471,31.8702,31.9317,149400.0
2013-04-24 13:50:00,41.57,41.6,41.54,41.59,146600.0,31.9394,31.9624,31.9163,31.9548,146600.0
2013-04-24 13:55:00,41.59,41.66,41.58,41.65,253300.0,31.9548,32.0085,31.9471,32.0009,253300.0
2013-04-24 14:00:00,41.65,41.66,41.6,41.61,324800.0,32.0009,32.0085,31.9624,31.9701,324800.0
2013-04-24 14:05:00,41.6,41.69,41.6,41.65,144500.0,31.9624,32.0316,31.9624,32.0009,144500.0
2013-04-24 14:10:00,41.65,41.68,41.61,41.64,81100.0,32.0009,32.0239,31.9701,31.9932,81100.0
2013-04-24 14:15:00,41.63,41.67,41.62,41.66,88400.0,31.9855,32.0162,31.9778,32.0085,88400.0
2013-04-24 14:20:00,41.66,41.67,41.61,41.62,44500.0,32.0085,32.0162,31.9701,31.9778,44500.0
2013-04-24 14:25:00,41.62,41.67,41.61,41.67,99800.0,31.9778,32.0162,31.9701,32.0162,99800.0
2013-04-24 14:30:00,41.67,41.75,41.66,41.74,170800.0,32.0162,32.0777,32.0085,32.07,170800.0
2013-04-24 14:35:00,41.72,41.76,41.71,41.75,97000.0,32.0546,32.0854,32.0469,32.0777,97000.0
2013-04-24 14:40:00,41.75,41.76,41.7,41.71,112000.0,32.0777,32.0854,32.0393,32.0469,112000.0
2013-04-24 14:45:00,41.7,41.71,41.6,41.62,304500.0,32.0393,32.0469,31.9624,31.9778,304500.0
2013-04-24 14:50:00,41.62,41.64,41.51,41.52,257800.0,31.9778,31.9932,31.8933,31.901,257800.0
2013-04-24 14:55:00,41.53,41.62,41.52,41.61,140600.0,31.9087,31.9778,31.901,31.9701,140600.0
2013-04-24 15:00:00,41.61,41.62,41.59,41.6,229400.0,31.9701,31.9778,31.9548,31.9624,229400.0
2013-04-24 15:05:00,41.6,41.63,41.59,41.61,227700.0,31.9624,31.9855,31.9548,31.9701,227700.0
2013-04-24 15:10:00,41.61,41.62,41.59,41.6,198300.0,31.9701,31.9778,31.9548,31.9624,198300.0
2013-04-24 15:15:00,41.6,41.64,41.59,41.59,216900.0,31.9624,31.9932,31.9548,31.9548,216900.0
2013-04-24 15:20:00,41.59,41.63,41.58,41.62,128900.0,31.9548,31.9855,31.9471,31.9778,128900.0
2013-04-24 15:25:00,41.61,41.63,41.6,41.61,161700.0,31.9701,31.9855,31.9624,31.9701,161700.0
2013-04-24 15:30:00,41.61,41.63,41.59,41.59,223200.0,31.9701,31.9855,31.9548,31.9548,223200.0
2013-04-24 15:35:00,41.59,41.63,41.59,41.62,207800.0,31.9548,31.9855,31.9548,31.9778,207800.0
2013-04-24 15:40:00,41.63,41.66,41.61,41.63,331900.0,31.9855,32.0085,31.9701,31.9855,331900.0
2013-04-24 15:45:00,41.62,41.62,41.59,41.6,224200.0,31.9778,31.9778,31.9548,31.9624,224200.0
2013-04-24 15:50:00,41.61,41.66,41.59,41.6,463500.0,31.9701,32.0085,31.9548,31.9624,463500.0
2013-04-24 15:55:00,41.61,41.62,41.6,41.62,461200.0,31.9701,31.9778,31.9624,31.9778,461200.0
2013-04-25 09:30:00,41.75,41.88,41.64,41.64,229000.0,32.0777,32.1776,31.9932,31.9932,229000.0
2013-04-25 09:35:00,41.62,41.75,41.54,41.68,230100.0,31.9778,32.0777,31.9163,32.0239,230100.0
2013-04-25 09:40:00,41.69,41.78,41.63,41.7,249600.0,32.0316,32.1007,31.9855,32.0393,249600.0
2013-04-25 09:45:00,41.68,41.73,41.55,41.58,377000.0,32.0239,32.0623,31.924,31.9471,377000.0
2013-04-25 09:50:00,41.59,41.66,41.53,41.65,217100.0,31.9548,32.0085,31.9087,32.0009,217100.0
2013-04-25 09:55:00,41.64,41.85,41.6,41.81,358900.0,31.9932,32.1545,31.9624,32.1238,358900.0
2013-04-25 10:00:00,41.8,42.0,41.79,41.98,522200.0,32.1161,32.2698,32.1084,32.2544,522200.0
2013-04-25 10:05:00,41.98,42.23,41.96,42.23,796200.0,32.2544,32.4465,32.239,32.4465,796200.0
2013-04-25 10:10:00,42.23,42.59,42.21,42.59,1357000.0,32.4465,32.7231,32.4311,32.7231,1357000.0
2013-04-25 10:15:00,42.59,42.66,42.37,42.5,1886400.0,32.7231,32.7769,32.554,32.6539,1886400.0
2013-04-25 10:20:00,42.5,42.5,42.17,42.29,732000.0,32.6539,32.6539,32.4004,32.4926,732000.0
2013-04-25 10:25:00,42.29,42.41,42.23,42.39,700900.0,32.4926,32.5848,32.4465,32.5694,700900.0
2013-04-25 10:30:00,42.39,42.41,42.3,42.38,657400.0,32.5694,32.5848,32.5003,32.5617,657400.0
2013-04-25 10:35:00,42.37,42.45,42.34,42.39,425300.0,32.554,32.6155,32.531,32.5694,425300.0
2013-04-25 10:40:00,42.39,42.48,42.36,42.41,495200.0,32.5694,32.6386,32.5464,32.5848,495200.0
2013-04-25 10:45:00,42.41,42.44,42.35,42.41,376700.0,32.5848,32.6078,32.5387,32.5848,376700.0
2013-04-25 10:50:00,42.41,42.53,42.4,42.49,404700.0,32.5848,32.677,32.5771,32.6462,404700.0
2013-04-25 10:55:00,42.5,42.52,42.44,42.45,182400.0,32.6539,32.6693,32.6078,32.6155,182400.0
2013-04-25 11:00:00,42.44,42.49,42.4,42.48,250700.0,32.6078,32.6462,32.5771,32.6386,250700.0
2013-04-25 11:05:00,42.48,42.52,42.47,42.51,309100.0,32.6386,32.6693,32.6309,32.6616,309100.0
2013-04-25 11:10:00,42.51,42.52,42.43,42.45,305100.0,32.6616,32.6693,32.6001,32.6155,305100.0
2013-04-25 11:15:00,42.46,42.47,42.4,42.4,780700.0,32.6232,32.6309,32.5771,32.5771,780700.0
2013-04-25 11:20:00,42.41,42.42,42.39,42.39,176700.0,32.5848,32.5925,32.5694,32.5694,176700.0
2013-04-25 11:25:00,42.39,42.4,42.3,42.31,223200.0,32.5694,32.5771,32.5003,32.5079,223200.0
2013-04-25 11:30:00,42.3,42.39,42.3,42.36,176300.0,32.5003,32.5694,32.5003,32.5464,176300.0
2013-04-25 11:35:00,42.37,42.38,42.31,42.37,121100.0,32.554,32.5617,32.5079,32.554,121100.0
2013-04-25 11:40:00,42.36,42.39,42.36,42.37,85400.0,32.5464,32.5694,32.5464,32.554,85400.0
2013-04-25 11:45:00,42.37,42.37,42.3,42.3,279500.0,32.554,32.554,32.5003,32.5003,279500.0
2013-04-25 11:50:00,42.31,42.31,42.24,42.25,184600.0,32.5079,32.5079,32.4542,32.4618,184600.0
2013-04-25 11:55:00,42.25,42.32,42.23,42.27,321000.0,32.4618,32.5156,32.4465,32.4772,321000.0
2013-04-25 12:00:00,42.27,42.28,42.19,42.2,296800.0,32.4772,32.4849,32.4157,32.4234,296800.0
2013-04-25 12:05:00,42.2,42.23,42.19,42.22,217700.0,32.4234,32.4465,32.4157,32.4388,217700.0
2013-04-25 12:10:00,42.22,42.27,42.21,42.25,224300.0,32.4388,32.4772,32.4311,32.4618,224300.0
2013-04-25 12:15:00,42.25,42.25,42.18,42.2,140700.0,32.4618,32.4618,32.4081,32.4234,140700.0
2013-04-25 12:20:00,42.2,42.25,42.19,42.21,100500.0,32.4234,32.4618,32.4157,32.4311,100500.0
2013-04-25 12:25:00,42.22,42.25,42.2,42.23,239400.0,32.4388,32.4618,32.4234,32.4465,239400.0
2013-04-25 12:30:00,42.23,42.33,42.21,42.28,179300.0,32.4465,32.5233,32.4311,32.4849,179300.0
2013-04-25 12:35:00,42.28,42.29,42.23,42.23,93100.0,32.4849,32.4926,32.4465,32.4465,93100.0
2013-04-25 12:40:00,42.23,42.24,42.2,42.22,113600.0,32.4465,32.4542,32.4234,32.4388,113600.0
2013-04-25 12:45:00,42.22,42.26,42.21,42.26,97200.0,32.4388,32.4695,32.4311,32.4695,97200.0
2013-04-25 12:50:00,42.26,42.33,42.25,42.33,129400.0,32.4695,32.5233,32.4618,32.5233,129400.0
2013-04-25 12:55:00,42.32,42.35,42.28,42.35,274800.0,32.5156,32.5387,32.4849,32.5387,274800.0
2013-04-25 13:00:00,42.35,42.39,42.33,42.36,184600.0,32.5387,32.5694,32.5233,32.5464,184600.0
2013-04-25 13:05:00,42.36,42.38,42.31,42.35,163800.0,32.5464,32.5617,32.5079,32.5387,163800.0
2013-04-25 13:10:00,42.35,42.35,42.32,42.34,87200.0,32.5387,32.5387,32.5156,32.531,87200.0
2013-04-25 13:15:00,42.34,42.37,42.32,42.34,302300.0,32.531,32.554,32.5156,32.531,302300.0
2013-04-25 13:20:00,42.34,42.4,42.31,42.38,113500.0,32.531,32.5771,32.5079,32.5617,113500.0
2013-04-25 13:25:00,42.39,42.4,42.34,42.37,397600.0,32.5694,32.5771,32.531,32.554,397600.0
2013-04-25 13:30:00,42.38,42.39,42.34,42.36,105600.0,32.5617,32.5694,32.531,32.5464,105600.0
2013-04-25 13:35:00,42.36,42.38,42.33,42.36,175400.0,32.5464,32.5617,32.5233,32.5464,175400.0
2013-04-25 13:40:00,42.36,42.38,42.34,42.37,121600.0,32.5464,32.5617,32.531,32.554,121600.0
2013-04-25 13:45:00,42.37,42.43,42.37,42.43,394300.0,32.554,32.6001,32.554,32.6001,394300.0
2013-04-25 13:50:00,42.43,42.44,42.4,42.42,92000.0,32.6001,32.6078,32.5771,32.5925,92000.0
2013-04-25 13:55:00,42.41,42.47,42.41,42.45,267100.0,32.5848,32.6309,32.5848,32.6155,267100.0
2013-04-25 14:00:00,42.46,42.51,42.42,42.5,273400.0,32.6232,32.6616,32.5925,32.6539,273400.0
2013-04-25 14:05:00,42.49,42.53,42.48,42.52,162100.0,32.6462,32.677,32.6386,32.6693,162100.0
2013-04-25 14:10:00,42.52,42.52,42.48,42.5,169600.0,32.6693,32.6693,32.6386,32.6539,169600.0
2013-04-25 14:15:00,42.5,42.5,42.46,42.47,81600.0,32.6539,32.6539,32.6232,32.6309,81600.0
2013-04-25 14:20:00,42.46,42.5,42.46,42.49,185000.0,32.6232,32.6539,32.6232,32.6462,185000.0
2013-04-25 14:25:00,42.5,42.53,42.48,42.52,340300.0,32.6539,32.677,32.6386,32.6693,340300.0
2013-04-25 14:30:00,42.51,42.52,42.49,42.49,254200.0,32.6616,32.6693,32.6462,32.6462,254200.0
2013-04-25 14:35:00,42.5,42.51,42.48,42.49,155200.0,32.6539,32.6616,32.6386,32.6462,155200.0
2013-04-25 14:40:00,42.5,42.51,42.45,42.46,298800.0,32.6539,32.6616,32.6155,32.6232,298800.0
2013-04-25 14:45:00,42.46,42.48,42.43,42.43,231000.0,32.6232,32.6386,32.6001,32.6001,231000.0
2013-04-25 14:50:00,42.43,42.48,42.43,42.44,192600.0,32.6001,32.6386,32.6001,32.6078,192600.0
2013-04-25 14:55:00,42.44,42.45,42.34,42.44,304500.0,32.6078,32.6155,32.531,32.6078,304500.0
2013-04-25 15:00:00,42.44,42.44,42.38,42.41,267300.0,32.6078,32.6078,32.5617,32.5848,267300.0
2013-04-25 15:05:00,42.41,42.41,42.3,42.36,325400.0,32.5848,32.5848,32.5003,32.5464,325400.0
2013-04-25 15:10:00,42.37,42.43,42.35,42.43,282200.0,32.554,32.6001,32.5387,32.6001,282200.0
2013-04-25 15:15:00,42.43,42.47,42.35,42.37,222900.0,32.6001,32.6309,32.5387,32.554,222900.0
2013-04-25 15:20:00,42.37,42.37,42.24,42.25,707300.0,32.554,32.554,32.4542,32.4618,707300.0
2013-04-25 15:25:00,42.25,42.32,42.22,42.23,280400.0,32.4618,32.5156,32.4388,32.4465,280400.0
2013-04-25 15:30:00,42.23,42.24,42.19,42.2,382600.0,32.4465,32.4542,32.4157,32.4234,382600.0
2013-04-25 15:35:00,42.21,42.36,42.2,42.34,369000.0,32.4311,32.5464,32.4234,32.531,369000.0
2013-04-25 15:40:00,42.34,42.42,42.34,42.38,511400.0,32.531,32.5925,32.531,32.5617,511400.0
2013-04-25 15:45:00,42.37,42.38,42.31,42.34,428300.0,32.554,32.5617,32.5079,32.531,428300.0
2013-04-25 15:50:00,42.34,42.35,42.22,42.22,362900.0,32.531,32.5387,32.4388,32.4388,362900.0
2013-04-25 15:55:00,42.23,42.3,42.21,42.29,683900.0,32.4465,32.5003,32.4311,32.4926,683900.0
2013-04-26 09:30:00,41.57,41.96,41.36,41.47,1393300.0,31.9394,32.239,31.778,31.8626,1393300.0
2013-04-26 09:35:00,41.49,41.62,41.39,41.4,519000.0,31.8779,31.9778,31.8011,31.8088,519000.0
2013-04-26 09:40:00,41.4,41.55,41.4,41.41,576200.0,31.8088,31.924,31.8088,31.8165,576200.0
2013-04-26 09:45:00,41.41,41.56,41.41,41.51,388200.0,31.8165,31.9317,31.8165,31.8933,388200.0
2013-04-26 09:50:00,41.5,41.56,41.47,41.54,367000.0,31.8856,31.9317,31.8626,31.9163,367000.0
2013-04-26 09:55:00,41.54,41.72,41.53,41.69,357100.0,31.9163,32.0546,31.9087,32.0316,357100.0
2013-04-26 10:00:00,41.69,41.76,41.64,41.72,488200.0,32.0316,32.0854,31.9932,32.0546,488200.0
2013-04-26 10:05:00,41.72,41.78,41.67,41.67,486400.0,32.0546,32.1007,32.0162,32.0162,486400.0
2013-04-26 10:10:00,41.67,41.71,41.54,41.56,290900.0,32.0162,32.0469,31.9163,31.9317,290900.0
2013-04-26 10:15:00,41.57,41.57,41.43,41.44,454800.0,31.9394,31.9394,31.8318,31.8395,454800.0
2013-04-26 10:20:00,41.44,41.44,41.29,41.37,570600.0,31.8395,31.8395,31.7243,31.7857,570600.0
2013-04-26 10:25:00,41.37,41.49,41.36,41.44,340800.0,31.7857,31.8779,31.778,31.8395,340800.0
2013-04-26 10:30:00,41.44,41.45,41.23,41.26,649700.0,31.8395,31.8472,31.6782,31.7012,649700.0
2013-04-26 10:35:00,41.26,41.34,41.18,41.25,587000.0,31.7012,31.7627,31.6397,31.6935,587000.0
2013-04-26 10:40:00,41.25,41.26,41.16,41.22,307400.0,31.6935,31.7012,31.6244,31.6705,307400.0
2013-04-26 10:45:00,41.22,41.24,41.08,41.11,416200.0,31.6705,31.6858,31.5629,31.586,416200.0
2013-04-26 10:50:00,41.1,41.24,41.09,41.2,479400.0,31.5783,31.6858,31.5706,31.6551,479400.0
2013-04-26 10:55:00,41.2,41.26,41.19,41.24,257000.0,31.6551,31.7012,31.6474,31.6858,257000.0
2013-04-26 11:00:00,41.24,41.27,41.23,41.26,118300.0,31.6858,31.7089,31.6782,31.7012,118300.0
2013-04-26 11:05:00,41.25,41.26,41.2,41.2,206500.0,31.6935,31.7012,31.6551,31.6551,206500.0
2013-04-26 11:10:00,41.21,41.21,41.12,41.13,254500.0,31.6628,31.6628,31.5936,31.6013,254500.0
2013-04-26 11:15:00,41.13,41.16,41.11,41.11,258000.0,31.6013,31.6244,31.586,31.586,258000.0
2013-04-26 11:20:00,41.1,41.12,41.04,41.05,246000.0,31.5783,31.5936,31.5322,31.5399,246000.0
2013-04-26 11:25:00,41.05,41.1,41.01,41.03,356000.0,31.5399,31.5783,31.5091,31.5245,356000.0
2013-04-26 11:30:00,41.03,41.05,40.86,40.89,480700.0,31.5245,31.5399,31.3939,31.4169,480700.0
2013-04-26 11:35:00,40.89,40.9,40.72,40.74,365700.0,31.4169,31.4246,31.2863,31.3017,365700.0
2013-04-26 11:40:00,40.74,40.87,40.73,40.8,267000.0,31.3017,31.4016,31.294,31.3478,267000.0
2013-04-26 11:45:00,40.8,40.84,40.71,40.71,263100.0,31.3478,31.3785,31.2786,31.2786,263100.0
2013-04-26 11:50:00,40.71,40.74,40.64,40.73,474200.0,31.2786,31.3017,31.2248,31.294,474200.0
2013-04-26 11:55:00,40.73,40.81,40.7,40.8,298500.0,31.294,31.3555,31.2709,31.3478,298500.0
2013-04-26 12:00:00,40.79,40.81,40.74,40.8,228800.0,31.3401,31.3555,31.3017,31.3478,228800.0
2013-04-26 12:05:00,40.81,40.94,40.8,40.88,256200.0,31.3555,31.4553,31.3478,31.4092,256200.0
2013-04-26 12:10:00,40.87,40.91,40.82,40.85,119000.0,31.4016,31.4323,31.3631,31.3862,119000.0
2013-04-26 12:15:00,40.85,40.88,40.81,40.86,122900.0,31.3862,31.4092,31.3555,31.3939,122900.0
2013-04-26 12:20:00,40.86,40.86,40.81,40.83,98000.0,31.3939,31.3939,31.3555,31.3708,98000.0
2013-04-26 12:25:00,40.82,40.84,40.8,40.8,119100.0,31.3631,31.3785,31.3478,31.3478,119100.0
2013-04-26 12:30:00,40.81,40.87,40.8,40.85,118500.0,31.3555,31.4016,31.3478,31.3862,118500.0
2013-04-26 12:35:00,40.86,40.88,40.83,40.88,80800.0,31.3939,31.4092,31.3708,31.4092,80800.0
2013-04-26 12:40:00,40.88,40.91,40.87,40.89,89800.0,31.4092,31.4323,31.4016,31.4169,89800.0
2013-04-26 12:45:00,40.89,40.9,40.86,40.9,63100.0,31.4169,31.4246,31.3939,31.4246,63100.0
2013-04-26 12:50:00,40.89,40.92,40.88,40.91,192200.0,31.4169,31.44,31.4092,31.4323,192200.0
2013-04-26 12:55:00,40.91,40.91,40.85,40.85,157500.0,31.4323,31.4323,31.3862,31.3862,157500.0
2013-04-26 13:00:00,40.85,40.86,40.83,40.84,79500.0,31.3862,31.3939,31.3708,31.3785,79500.0
2013-04-26 13:05:00,40.84,40.85,40.8,40.81,273200.0,31.3785,31.3862,31.3478,31.3555,273200.0
2013-04-26 13:10:00,40.8,40.84,40.8,40.82,174200.0,31.3478,31.3785,31.3478,31.3631,174200.0
2013-04-26 13:15:00,40.81,40.82,40.8,40.81,237800.0,31.3555,31.3631,31.3478,31.3555,237800.0
2013-04-26 13:20:00,40.81,40.91,40.8,40.89,138000.0,31.3555,31.4323,31.3478,31.4169,138000.0
2013-04-26 13:25:00,40.89,41.08,40.88,41.06,428000.0,31.4169,31.5629,31.4092,31.5475,428000.0
2013-04-26 13:30:00,41.06,41.07,40.99,41.0,320800.0,31.5475,31.5552,31.4938,31.5014,320800.0
2013-04-26 13:35:00,41.0,41.0,40.95,40.97,211400.0,31.5014,31.5014,31.463,31.4784,211400.0
2013-04-26 13:40:00,40.98,41.02,40.95,40.97,236000.0,31.4861,31.5168,31.463,31.4784,236000.0
2013-04-26 13:45:00,40.97,41.05,40.97,41.04,226800.0,31.4784,31.5399,31.4784,31.5322,226800.0
2013-04-26 13:50:00,41.04,41.05,40.98,40.99,120600.0,31.5322,31.5399,31.4861,31.4938,120600.0
2013-04-26 13:55:00,40.99,41.01,40.97,40.98,97200.0,31.4938,31.5091,31.4784,31.4861,97200.0
2013-04-26 14:00:00,40.99,41.01,40.98,41.0,177600.0,31.4938,31.5091,31.4861,31.5014,177600.0
2013-04-26 14:05:00,41.0,41.02,40.98,40.99,193700.0,31.5014,31.5168,31.4861,31.4938,193700.0
2013-04-26 14:10:00,40.99,41.05,40.98,41.01,135900.0,31.4938,31.5399,31.4861,31.5091,135900.0
2013-04-26 14:15:00,41.01,41.03,41.0,41.01,138800.0,31.5091,31.5245,31.5014,31.5091,138800.0
2013-04-26 14:20:00,41.0,41.01,40.99,41.01,222800.0,31.5014,31.5091,31.4938,31.5091,222800.0
2013-04-26 14:25:00,41.01,41.01,40.98,40.98,147500.0,31.5091,31.5091,31.4861,31.4861,147500.0
2013-04-26 14:30:00,40.98,41.01,40.96,41.0,368300.0,31.4861,31.5091,31.4707,31.5014,368300.0
2013-04-26 14:35:00,41.0,41.01,40.97,41.0,241800.0,31.5014,31.5091,31.4784,31.5014,241800.0
2013-04-26 14:40:00,41.0,41.01,40.97,40.97,85300.0,31.5014,31.5091,31.4784,31.4784,85300.0
2013-04-26 14:45:00,40.97,40.99,40.96,40.98,152000.0,31.4784,31.4938,31.4707,31.4861,152000.0
2013-04-26 14:50:00,40.98,40.98,40.91,40.92,184400.0,31.4861,31.4861,31.4323,31.44,184400.0
2013-04-26 14:55:00,40.92,40.98,40.9,40.95,154400.0,31.44,31.4861,31.4246,31.463,154400.0
2013-04-26 15:00:00,40.95,41.01,40.95,40.99,168300.0,31.463,31.5091,31.463,31.4938,168300.0
2013-04-26 15:05:00,40.99,41.02,40.98,41.02,94800.0,31.4938,31.5168,31.4861,31.5168,94800.0
2013-04-26 15:10:00,41.02,41.02,40.99,41.0,124300.0,31.5168,31.5168,31.4938,31.5014,124300.0
2013-04-26 15:15:00,41.0,41.02,40.95,40.99,143000.0,31.5014,31.5168,31.463,31.4938,143000.0
2013-04-26 15:20:00,40.98,41.02,40.97,41.0,118600.0,31.4861,31.5168,31.4784,31.5014,118600.0
2013-04-26 15:25:00,41.0,41.0,40.93,40.95,230200.0,31.5014,31.5014,31.4477,31.463,230200.0
2013-04-26 15:30:00,40.95,40.98,40.94,40.97,326600.0,31.463,31.4861,31.4553,31.4784,326600.0
2013-04-26 15:35:00,40.98,40.98,40.91,40.93,291800.0,31.4861,31.4861,31.4323,31.4477,291800.0
2013-04-26 15:40:00,40.93,40.97,40.82,40.86,508800.0,31.4477,31.4784,31.3631,31.3939,508800.0
2013-04-26 15:45:00,40.87,40.89,40.83,40.87,693100.0,31.4016,31.4169,31.3708,31.4016,693100.0
2013-04-26 15:50:00,40.87,40.94,40.86,40.94,477600.0,31.4016,31.4553,31.3939,31.4553,477600.0
2013-04-26 15:55:00,40.94,40.94,40.86,40.88,795900.0,31.4553,31.4553,31.3939,31.4092,795900.0
2013-04-29 09:30:00,41.3,41.36,41.03,41.04,294100.0,31.7319,31.778,31.5245,31.5322,294100.0
2013-04-29 09:35:00,41.04,41.09,40.69,40.76,509800.0,31.5322,31.5706,31.2633,31.317,509800.0
2013-04-29 09:40:00,40.75,40.77,40.49,40.49,559600.0,31.3094,31.3247,31.1096,31.1096,559600.0
2013-04-29 09:45:00,40.5,40.6,40.37,40.59,367800.0,31.1173,31.1941,31.0174,31.1864,367800.0
2013-04-29 09:50:00,40.59,40.7,40.52,40.66,343500.0,31.1864,31.2709,31.1326,31.2402,343500.0
2013-04-29 09:55:00,40.65,40.71,40.56,40.71,260300.0,31.2325,31.2786,31.1634,31.2786,260300.0
2013-04-29 10:00:00,40.7,40.81,40.68,40.75,212300.0,31.2709,31.3555,31.2556,31.3094,212300.0
2013-04-29 10:05:00,40.76,40.88,40.76,40.87,169800.0,31.317,31.4092,31.317,31.4016,169800.0
2013-04-29 10:10:00,40.87,41.01,40.87,41.01,159600.0,31.4016,31.5091,31.4016,31.5091,159600.0
2013-04-29 10:15:00,41.02,41.05,40.95,41.0,201300.0,31.5168,31.5399,31.463,31.5014,201300.0
2013-04-29 10:20:00,41.0,41.14,40.94,41.07,352400.0,31.5014,31.609,31.4553,31.5552,352400.0
2013-04-29 10:25:00,41.07,41.07,40.92,40.93,232100.0,31.5552,31.5552,31.44,31.4477,232100.0
2013-04-29 10:30:00,40.95,40.95,40.84,40.86,115700.0,31.463,31.463,31.3785,31.3939,115700.0
2013-04-29 10:35:00,40.87,40.99,40.86,40.97,134100.0,31.4016,31.4938,31.3939,31.4784,134100.0
2013-04-29 10:40:00,40.97,41.07,40.97,41.06,129400.0,31.4784,31.5552,31.4784,31.5475,129400.0
2013-04-29 10:45:00,41.05,41.1,41.04,41.1,56800.0,31.5399,31.5783,31.5322,31.5783,56800.0
2013-04-29 10:50:00,41.1,41.12,41.05,41.06,97100.0,31.5783,31.5936,31.5399,31.5475,97100.0
2013-04-29 10:55:00,41.05,41.09,41.0,41.07,127000.0,31.5399,31.5706,31.5014,31.5552,127000.0
2013-04-29 11:00:00,41.08,41.09,41.03,41.04,68000.0,31.5629,31.5706,31.5245,31.5322,68000.0
2013-04-29 11:05:00,41.04,41.07,41.01,41.07,96200.0,31.5322,31.5552,31.5091,31.5552,96200.0
2013-04-29 11:10:00,41.07,41.08,41.04,41.06,67700.0,31.5552,31.5629,31.5322,31.5475,67700.0
2013-04-29 11:15:00,41.06,41.08,40.99,41.05,109400.0,31.5475,31.5629,31.4938,31.5399,109400.0
2013-04-29 11:20:00,41.05,41.09,41.03,41.08,82900.0,31.5399,31.5706,31.5245,31.5629,82900.0
2013-04-29 11:25:00,41.09,41.12,41.08,41.12,40800.0,31.5706,31.5936,31.5629,31.5936,40800.0
2013-04-29 11:30:00,41.11,41.18,41.1,41.18,184200.0,31.586,31.6397,31.5783,31.6397,184200.0
2013-04-29 11:35:00,41.18,41.24,41.14,41.17,189100.0,31.6397,31.6858,31.609,31.6321,189100.0
2013-04-29 11:40:00,41.17,41.18,41.08,41.08,159500.0,31.6321,31.6397,31.5629,31.5629,159500.0
2013-04-29 11:45:00,41.09,41.1,41.08,41.09,80000.0,31.5706,31.5783,31.5629,31.5706,80000.0
2013-04-29 11:50:00,41.08,41.09,41.02,41.03,95900.0,31.5629,31.5706,31.5168,31.5245,95900.0
2013-04-29 11:55:00,41.03,41.06,41.02,41.06,28100.0,31.5245,31.5475,31.5168,31.5475,28100.0
2013-04-29 12:00:00,41.06,41.11,41.05,41.11,99800.0,31.5475,31.586,31.5399,31.586,99800.0
2013-04-29 12:05:00,41.11,41.12,41.0,41.05,170800.0,31.586,31.5936,31.5014,31.5399,170800.0
2013-04-29 12:10:00,41.06,41.11,41.05,41.1,136700.0,31.5475,31.586,31.5399,31.5783,136700.0
2013-04-29 12:15:00,41.1,41.11,41.07,41.07,48200.0,31.5783,31.586,31.5552,31.5552,48200.0
2013-04-29 12:20:00,41.08,41.13,41.07,41.13,81300.0,31.5629,31.6013,31.5552,31.6013,81300.0
2013-04-29 12:25:00,41.12,41.15,41.08,41.09,86400.0,31.5936,31.6167,31.5629,31.5706,86400.0
2013-04-29 12:30:00,41.09,41.09,41.06,41.06,43800.0,31.5706,31.5706,31.5475,31.5475,43800.0
2013-04-29 12:35:00,41.07,41.09,41.05,41.08,113200.0,31.5552,31.5706,31.5399,31.5629,113200.0
2013-04-29 12:40:00,41.08,41.1,41.07,41.08,69400.0,31.5629,31.5783,31.5552,31.5629,69400.0
2013-04-29 12:45:00,41.07,41.1,41.06,41.09,80000.0,31.5552,31.5783,31.5475,31.5706,80000.0
2013-04-29 12:50:00,41.09,41.09,41.05,41.06,79400.0,31.5706,31.5706,31.5399,31.5475,79400.0
2013-04-29 12:55:00,41.06,41.07,41.04,41.05,156600.0,31.5475,31.5552,31.5322,31.5399,156600.0
2013-04-29 13:00:00,41.05,41.05,41.0,41.01,135500.0,31.5399,31.5399,31.5014,31.5091,135500.0
2013-04-29 13:05:00,41.02,41.06,41.0,41.05,140100.0,31.5168,31.5475,31.5014,31.5399,140100.0
2013-04-29 13:10:00,41.05,41.08,41.0,41.02,217900.0,31.5399,31.5629,31.5014,31.5168,217900.0
2013-04-29 13:15:00,41.02,41.04,41.0,41.01,160400.0,31.5168,31.5322,31.5014,31.5091,160400.0
2013-04-29 13:20:00,41.01,41.05,41.0,41.05,99500.0,31.5091,31.5399,31.5014,31.5399,99500.0
2013-04-29 13:25:00,41.04,41.09,41.04,41.08,55200.0,31.5322,31.5706,31.5322,31.5629,55200.0
2013-04-29 13:30:00,41.08,41.12,41.07,41.1,126500.0,31.5629,31.5936,31.5552,31.5783,126500.0
2013-04-29 13:35:00,41.11,41.13,41.09,41.13,132200.0,31.586,31.6013,31.5706,31.6013,132200.0
2013-04-29 13:40:00,41.12,41.21,41.12,41.2,249700.0,31.5936,31.6628,31.5936,31.6551,249700.0
2013-04-29 13:45:00,41.2,41.24,41.2,41.23,131200.0,31.6551,31.6858,31.6551,31.6782,131200.0
2013-04-29 13:50:00,41.24,41.24,41.2,41.24,149700.0,31.6858,31.6858,31.6551,31.6858,149700.0
2013-04-29 13:55:00,41.24,41.32,41.23,41.3,219000.0,31.6858,31.7473,31.6782,31.7319,219000.0
2013-04-29 14:00:00,41.3,41.33,41.29,41.32,211200.0,31.7319,31.755,31.7243,31.7473,211200.0
2013-04-29 14:05:00,41.33,41.36,41.32,41.35,245400.0,31.755,31.778,31.7473,31.7704,245400.0
2013-04-29 14:10:00,41.35,41.41,41.35,41.4,168200.0,31.7704,31.8165,31.7704,31.8088,168200.0
2013-04-29 14:15:00,41.4,41.4,41.26,41.27,233100.0,31.8088,31.8088,31.7012,31.7089,233100.0
2013-04-29 14:20:00,41.26,41.28,41.16,41.27,334100.0,31.7012,31.7166,31.6244,31.7089,334100.0
2013-04-29 14:25:00,41.27,41.36,41.27,41.35,168700.0,31.7089,31.778,31.7089,31.7704,168700.0
2013-04-29 14:30:00,41.34,41.39,41.32,41.39,317000.0,31.7627,31.8011,31.7473,31.8011,317000.0
2013-04-29 14:35:00,41.39,41.41,41.38,41.4,67800.0,31.8011,31.8165,31.7934,31.8088,67800.0
2013-04-29 14:40:00,41.4,41.43,41.38,41.4,126700.0,31.8088,31.8318,31.7934,31.8088,126700.0
2013-04-29 14:45:00,41.4,41.43,41.39,41.43,52000.0,31.8088,31.8318,31.8011,31.8318,52000.0
2013-04-29 14:50:00,41.43,41.45,41.41,41.41,113600.0,31.8318,31.8472,31.8165,31.8165,113600.0
2013-04-29 14:55:00,41.42,41.48,41.41,41.48,158700.0,31.8241,31.8702,31.8165,31.8702,158700.0
2013-04-29 15:00:00,41.48,41.49,41.47,41.47,161300.0,31.8702,31.8779,31.8626,31.8626,161300.0
2013-04-29 15:05:00,41.48,41.48,41.32,41.34,260000.0,31.8702,31.8702,31.7473,31.7627,260000.0
2013-04-29 15:10:00,41.34,41.38,41.33,41.33,114400.0,31.7627,31.7934,31.755,31.755,114400.0
2013-04-29 15:15:00,41.33,41.35,41.29,41.3,77500.0,31.755,31.7704,31.7243,31.7319,77500.0
2013-04-29 15:20:00,41.3,41.3,41.24,41.25,197400.0,31.7319,31.7319,31.6858,31.6935,197400.0
2013-04-29 15:25:00,41.26,41.27,41.2,41.26,118500.0,31.7012,31.7089,31.6551,31.7012,118500.0
2013-04-29 15:30:00,41.26,41.32,41.26,41.3,152200.0,31.7012,31.7473,31.7012,31.7319,152200.0
2013-04-29 15:35:00,41.3,41.33,41.29,41.32,123500.0,31.7319,31.755,31.7243,31.7473,123500.0
2013-04-29 15:40:00,41.31,41.33,41.25,41.27,154500.0,31.7396,31.755,31.6935,31.7089,154500.0
2013-04-29 15:45:00,41.27,41.29,41.25,41.26,213400.0,31.7089,31.7243,31.6935,31.7012,213400.0
2013-04-29 15:50:00,41.26,41.27,41.23,41.26,275000.0,31.7012,31.7089,31.6782,31.7012,275000.0
2013-04-29 15:55:00,41.26,41.3,41.23,41.29,533200.0,31.7012,31.7319,31.6782,31.7243,533200.0
2013-04-30 09:30:00,41.38,41.94,41.34,41.88,719700.0,31.7934,32.2237,31.7627,32.1776,719700.0
2013-04-30 09:35:00,41.88,42.38,41.83,42.16,774700.0,32.1776,32.5617,32.1391,32.3927,774700.0
2013-04-30 09:40:00,42.15,42.18,41.94,41.96,468700.0,32.385,32.4081,32.2237,32.239,468700.0
2013-04-30 09:45:00,41.96,42.05,41.91,41.96,366100.0,32.239,32.3082,32.2006,32.239,366100.0
2013-04-30 09:50:00,41.95,41.97,41.74,41.76,366700.0,32.2313,32.2467,32.07,32.0854,366700.0
2013-04-30 09:55:00,41.75,41.89,41.74,41.8,213300.0,32.0777,32.1852,32.07,32.1161,213300.0
2013-04-30 10:00:00,41.81,41.86,41.59,41.73,436100.0,32.1238,32.1622,31.9548,32.0623,436100.0
2013-04-30 10:05:00,41.73,41.78,41.6,41.61,472300.0,32.0623,32.1007,31.9624,31.9701,472300.0
2013-04-30 10:10:00,41.62,41.74,41.6,41.72,356300.0,31.9778,32.07,31.9624,32.0546,356300.0
2013-04-30 10:15:00,41.72,41.75,41.63,41.64,217700.0,32.0546,32.0777,31.9855,31.9932,217700.0
2013-04-30 10:20:00,41.65,41.77,41.64,41.75,255500.0,32.0009,32.093,31.9932,32.0777,255500.0
2013-04-30 10:25:00,41.74,41.75,41.66,41.73,194000.0,32.07,32.0777,32.0085,32.0623,194000.0
2013-04-30 10:30:00,41.73,41.75,41.56,41.58,306300.0,32.0623,32.0777,31.9317,31.9471,306300.0
2013-04-30 10:35:00,41.58,41.6,41.45,41.45,244800.0,31.9471,31.9624,31.8472,31.8472,244800.0
2013-04-30 10:40:00,41.45,41.56,41.4,41.5,229600.0,31.8472,31.9317,31.8088,31.8856,229600.0
2013-04-30 10:45:00,41.51,41.66,41.51,41.58,181000.0,31.8933,32.0085,31.8933,31.9471,181000.0
2013-04-30 10:50:00,41.58,41.65,41.55,41.55,192500.0,31.9471,32.0009,31.924,31.924,192500.0
2013-04-30 10:55:00,41.56,41.58,41.52,41.55,144500.0,31.9317,31.9471,31.901,31.924,144500.0
2013-04-30 11:00:00,41.54,41.54,41.4,41.41,200300.0,31.9163,31.9163,31.8088,31.8165,200300.0
2013-04-30 11:05:00,41.4,41.51,41.4,41.4,182200.0,31.8088,31.8933,31.8088,31.8088,182200.0
2013-04-30 11:10:00,41.41,41.49,41.4,41.49,185300.0,31.8165,31.8779,31.8088,31.8779,185300.0
2013-04-30 11:15:00,41.49,41.5,41.45,41.48,109300.0,31.8779,31.8856,31.8472,31.8702,109300.0
2013-04-30 11:20:00,41.49,41.49,41.45,41.45,67200.0,31.8779,31.8779,31.8472,31.8472,67200.0
2013-04-30 11:25:00,41.45,41.46,41.4,41.46,92600.0,31.8472,31.8549,31.8088,31.8549,92600.0
2013-04-30 11:30:00,41.46,41.49,41.42,41.44,147300.0,31.8549,31.8779,31.8241,31.8395,147300.0
2013-04-30 11:35:00,41.44,41.5,41.41,41.5,157300.0,31.8395,31.8856,31.8165,31.8856,157300.0
2013-04-30 11:40:00,41.5,41.64,41.49,41.64,256400.0,31.8856,31.9932,31.8779,31.9932,256400.0
2013-04-30 11:45:00,41.63,41.69,41.6,41.68,289500.0,31.9855,32.0316,31.9624,32.0239,289500.0
2013-04-30 11:50:00,41.67,41.69,41.61,41.63,242200.0,32.0162,32.0316,31.9701,31.9855,242200.0
2013-04-30 11:55:00,41.64,41.65,41.55,41.56,265800.0,31.9932,32.0009,31.924,31.9317,265800.0
2013-04-30 12:00:00,41.57,41.58,41.52,41.56,159800.0,31.9394,31.9471,31.901,31.9317,159800.0
2013-04-30 12:05:00,41.56,41.67,41.54,41.66,216600.0,31.9317,32.0162,31.9163,32.0085,216600.0
2013-04-30 12:10:00,41.67,41.71,41.62,41.67,149000.0,32.0162,32.0469,31.9778,32.0162,149000.0
2013-04-30 12:15:00,41.68,41.69,41.58,41.59,111200.0,32.0239,32.0316,31.9471,31.9548,111200.0
2013-04-30 12:20:00,41.59,41.63,41.59,41.61,51800.0,31.9548,31.9855,31.9548,31.9701,51800.0
2013-04-30 12:25:00,41.62,41.62,41.5,41.52,129700.0,31.9778,31.9778,31.8856,31.901,129700.0
2013-04-30 12:30:00,41.52,41.55,41.46,41.47,146600.0,31.901,31.924,31.8549,31.8626,146600.0
2013-04-30 12:35:00,41.47,41.49,41.41,41.44,111000.0,31.8626,31.8779,31.8165,31.8395,111000.0
2013-04-30 12:40:00,41.43,41.45,41.4,41.42,114800.0,31.8318,31.8472,31.8088,31.8241,114800.0
2013-04-30 12:45:00,41.42,41.49,41.41,41.46,144600.0,31.8241,31.8779,31.8165,31.8549,144600.0
2013-04-30 12:50:00,41.45,41.51,41.44,41.48,123900.0,31.8472,31.8933,31.8395,31.8702,123900.0
2013-04-30 12:55:00,41.48,41.54,41.47,41.54,81000.0,31.8702,31.9163,31.8626,31.9163,81000.0
2013-04-30 13:00:00,41.55,41.57,41.47,41.48,105200.0,31.924,31.9394,31.8626,31.8702,105200.0
2013-04-30 13:05:00,41.48,41.58,41.47,41.54,86100.0,31.8702,31.9471,31.8626,31.9163,86100.0
2013-04-30 13:10:00,41.54,41.54,41.43,41.43,380000.0,31.9163,31.9163,31.8318,31.8318,380000.0
2013-04-30 13:15:00,41.43,41.44,41.4,41.41,132100.0,31.8318,31.8395,31.8088,31.8165,132100.0
2013-04-30 13:20:00,41.41,41.47,41.4,41.46,143900.0,31.8165,31.8626,31.8088,31.8549,143900.0
2013-04-30 13:25:00,41.47,41.48,41.42,41.44,104600.0,31.8626,31.8702,31.8241,31.8395,104600.0
2013-04-30 13:30:00,41.44,41.46,41.43,41.45,86200.0,31.8395,31.8549,31.8318,31.8472,86200.0
2013-04-30 13:35:00,41.45,41.46,41.43,41.46,95000.0,31.8472,31.8549,31.8318,31.8549,95000.0
2013-04-30 13:40:00,41.45,41.47,41.44,41.44,96200.0,31.8472,31.8626,31.8395,31.8395,96200.0
2013-04-30 13:45:00,41.45,41.48,41.43,41.47,237100.0,31.8472,31.8702,31.8318,31.8626,237100.0
2013-04-30 13:50:00,41.47,41.51,41.46,41.49,162900.0,31.8626,31.8933,31.8549,31.8779,162900.0
2013-04-30 13:55:00,41.49,41.49,41.47,41.47,68100.0,31.8779,31.8779,31.8626,31.8626,68100.0
2013-04-30 14:00:00,41.48,41.48,41.36,41.4,251000.0,31.8702,31.8702,31.778,31.8088,251000.0
2013-04-30 14:05:00,41.4,41.41,41.21,41.25,227100.0,31.8088,31.8165,31.6628,31.6935,227100.0
2013-04-30 14:10:00,41.25,41.27,41.19,41.21,197700.0,31.6935,31.7089,31.6474,31.6628,197700.0
2013-04-30 14:15:00,41.21,41.21,41.08,41.09,369300.0,31.6628,31.6628,31.5629,31.5706,369300.0
2013-04-30 14:20:00,41.1,41.28,41.09,41.28,178400.0,31.5783,31.7166,31.5706,31.7166,178400.0
2013-04-30 14:25:00,41.28,41.34,41.28,41.34,85600.0,31.7166,31.7627,31.7166,31.7627,85600.0
2013-04-30 14:30:00,41.33,41.46,41.33,41.35,166700.0,31.755,31.8549,31.755,31.7704,166700.0
2013-04-30 14:35:00,41.34,41.48,41.32,41.48,90100.0,31.7627,31.8702,31.7473,31.8702,90100.0
2013-04-30 14:40:00,41.49,41.58,41.47,41.57,143300.0,31.8779,31.9471,31.8626,31.9394,143300.0
2013-04-30 14:45:00,41.56,41.57,41.5,41.5,69000.0,31.9317,31.9394,31.8856,31.8856,69000.0
2013-04-30 14:50:00,41.5,41.51,41.39,41.39,116500.0,31.8856,31.8933,31.8011,31.8011,116500.0
2013-04-30 14:55:00,41.39,41.46,41.37,41.42,171700.0,31.8011,31.8549,31.7857,31.8241,171700.0
2013-04-30 15:00:00,41.42,41.42,41.33,41.34,129500.0,31.8241,31.8241,31.755,31.7627,129500.0
2013-04-30 15:05:00,41.35,41.42,41.34,41.41,80200.0,31.7704,31.8241,31.7627,31.8165,80200.0
2013-04-30 15:10:00,41.42,41.44,41.4,41.42,76300.0,31.8241,31.8395,31.8088,31.8241,76300.0
2013-04-30 15:15:00,41.42,41.45,41.41,41.42,86300.0,31.8241,31.8472,31.8165,31.8241,86300.0
2013-04-30 15:20:00,41.42,41.46,41.41,41.41,94300.0,31.8241,31.8549,31.8165,31.8165,94300.0
2013-04-30 15:25:00,41.42,41.43,41.39,41.41,85100.0,31.8241,31.8318,31.8011,31.8165,85100.0
2013-04-30 15:30:00,41.4,41.4,41.3,41.31,186400.0,31.8088,31.8088,31.7319,31.7396,186400.0
2013-04-30 15:35:00,41.32,41.43,41.31,41.41,126400.0,31.7473,31.8318,31.7396,31.8165,126400.0
2013-04-30 15:40:00,41.4,41.47,41.4,41.47,147200.0,31.8088,31.8626,31.8088,31.8626,147200.0
2013-04-30 15:45:00,41.46,41.47,41.38,41.38,240600.0,31.8549,31.8626,31.7934,31.7934,240600.0
2013-04-30 15:50:00,41.39,41.44,41.38,41.38,202300.0,31.8011,31.8395,31.7934,31.7934,202300.0
2013-04-30 15:55:00,41.38,41.42,41.35,41.41,472100.0,31.7934,31.8241,31.7704,31.8165,472100.0
2013-05-01 09:30:00,41.98,42.21,41.79,42.1,1353800.0,32.2544,32.4311,32.1084,32.3466,1353800.0
2013-05-01 09:35:00,42.1,42.16,41.82,41.83,822000.0,32.3466,32.3927,32.1315,32.1391,822000.0
2013-05-01 09:40:00,41.84,41.98,41.7,41.93,661900.0,32.1468,32.2544,32.0393,32.216,661900.0
2013-05-01 09:45:00,41.93,42.04,41.82,41.84,629300.0,32.216,32.3005,32.1315,32.1468,629300.0
2013-05-01 09:50:00,41.84,41.89,41.75,41.81,313100.0,32.1468,32.1852,32.0777,32.1238,313100.0
2013-05-01 09:55:00,41.8,41.96,41.78,41.8,491000.0,32.1161,32.239,32.1007,32.1161,491000.0
2013-05-01 10:00:00,41.81,41.96,41.78,41.84,482000.0,32.1238,32.239,32.1007,32.1468,482000.0
2013-05-01 10:05:00,41.84,41.85,41.61,41.65,539900.0,32.1468,32.1545,31.9701,32.0009,539900.0
2013-05-01 10:10:00,41.63,41.65,41.49,41.49,243500.0,31.9855,32.0009,31.8779,31.8779,243500.0
2013-05-01 10:15:00,41.5,41.56,41.36,41.37,414300.0,31.8856,31.9317,31.778,31.7857,414300.0
2013-05-01 10:20:00,41.36,41.5,41.34,41.47,250000.0,31.778,31.8856,31.7627,31.8626,250000.0
2013-05-01 10:25:00,41.47,41.69,41.46,41.69,218400.0,31.8626,32.0316,31.8549,32.0316,218400.0
2013-05-01 10:30:00,41.69,41.8,41.67,41.73,312600.0,32.0316,32.1161,32.0162,32.0623,312600.0
2013-05-01 10:35:00,41.73,41.84,41.69,41.75,301200.0,32.0623,32.1468,32.0316,32.0777,301200.0
2013-05-01 10:40:00,41.75,41.91,41.73,41.86,202000.0,32.0777,32.2006,32.0623,32.1622,202000.0
2013-05-01 10:45:00,41.86,41.9,41.82,41.82,189700.0,32.1622,32.1929,32.1315,32.1315,189700.0
2013-05-01 10:50:00,41.83,41.85,41.67,41.85,397500.0,32.1391,32.1545,32.0162,32.1545,397500.0
2013-05-01 10:55:00,41.84,41.84,41.67,41.68,210000.0,32.1468,32.1468,32.0162,32.0239,210000.0
2013-05-01 11:00:00,41.68,41.68,41.54,41.54,259400.0,32.0239,32.0239,31.9163,31.9163,259400.0
2013-05-01 11:05:00,41.55,41.57,41.48,41.49,197800.0,31.924,31.9394,31.8702,31.8779,197800.0
2013-05-01 11:10:00,41.48,41.62,41.46,41.6,144600.0,31.8702,31.9778,31.8549,31.9624,144600.0
2013-05-01 11:15:00,41.59,41.64,41.55,41.58,78900.0,31.9548,31.9932,31.924,31.9471,78900.0
2013-05-01 11:20:00,41.58,41.63,41.51,41.57,96100.0,31.9471,31.9855,31.8933,31.9394,96100.0
2013-05-01 11:25:00,41.56,41.65,41.56,41.64,127300.0,31.9317,32.0009,31.9317,31.9932,127300.0
2013-05-01 11:30:00,41.64,41.78,41.63,41.75,199100.0,31.9932,32.1007,31.9855,32.0777,199100.0
2013-05-01 11:35:00,41.75,41.77,41.66,41.67,120300.0,32.0777,32.093,32.0085,32.0162,120300.0
2013-05-01 11:40:00,41.66,41.69,41.59,41.69,102000.0,32.0085,32.0316,31.9548,32.0316,102000.0
2013-05-01 11:45:00,41.69,41.75,41.67,41.7,284500.0,32.0316,32.0777,32.0162,32.0393,284500.0
2013-05-01 11:50:00,41.69,41.74,41.69,41.71,63800.0,32.0316,32.07,32.0316,32.0469,63800.0
2013-05-01 11:55:00,41.7,41.76,41.68,41.76,65300.0,32.0393,32.0854,32.0239,32.0854,65300.0
2013-05-01 12:00:00,41.75,41.77,41.7,41.72,67900.0,32.0777,32.093,32.0393,32.0546,67900.0
2013-05-01 12:05:00,41.72,41.73,41.7,41.71,51200.0,32.0546,32.0623,32.0393,32.0469,51200.0
2013-05-01 12:10:00,41.71,41.72,41.66,41.67,84700.0,32.0469,32.0546,32.0085,32.0162,84700.0
2013-05-01 12:15:00,41.67,41.71,41.65,41.7,141000.0,32.0162,32.0469,32.0009,32.0393,141000.0
2013-05-01 12:20:00,41.7,41.73,41.64,41.66,43200.0,32.0393,32.0623,31.9932,32.0085,43200.0
2013-05-01 12:25:00,41.67,41.67,41.57,41.59,59300.0,32.0162,32.0162,31.9394,31.9548,59300.0
2013-05-01 12:30:00,41.59,41.63,41.53,41.54,106400.0,31.9548,31.9855,31.9087,31.9163,106400.0
2013-05-01 12:35:00,41.53,41.6,41.5,41.6,84500.0,31.9087,31.9624,31.8856,31.9624,84500.0
2013-05-01 12:40:00,41.59,41.64,41.58,41.62,104600.0,31.9548,31.9932,31.9471,31.9778,104600.0
2013-05-01 12:45:00,41.62,41.63,41.55,41.55,164900.0,31.9778,31.9855,31.924,31.924,164900.0
2013-05-01 12:50:00,41.56,41.56,41.5,41.54,85100.0,31.9317,31.9317,31.8856,31.9163,85100.0
2013-05-01 12:55:00,41.54,41.54,41.43,41.44,180200.0,31.9163,31.9163,31.8318,31.8395,180200.0
2013-05-01 13:00:00,41.44,41.47,41.34,41.38,246800.0,31.8395,31.8626,31.7627,31.7934,246800.0
2013-05-01 13:05:00,41.37,41.42,41.32,41.34,134600.0,31.7857,31.8241,31.7473,31.7627,134600.0
2013-05-01 13:10:00,41.33,41.48,41.32,41.47,208300.0,31.755,31.8702,31.7473,31.8626,208300.0
2013-05-01 13:15:00,41.47,41.53,41.45,41.53,300400.0,31.8626,31.9087,31.8472,31.9087,300400.0
2013-05-01 13:20:00,41.53,41.53,41.41,41.47,73900.0,31.9087,31.9087,31.8165,31.8626,73900.0
2013-05-01 13:25:00,41.47,41.5,41.46,41.46,90200.0,31.8626,31.8856,31.8549,31.8549,90200.0
2013-05-01 13:30:00,41.45,41.47,41.4,41.42,72600.0,31.8472,31.8626,31.8088,31.8241,72600.0
2013-05-01 13:35:00,41.42,41.42,41.37,41.37,95900.0,31.8241,31.8241,31.7857,31.7857,95900.0
2013-05-01 13:40:00,41.37,41.39,41.29,41.38,124500.0,31.7857,31.8011,31.7243,31.7934,124500.0
2013-05-01 13:45:00,41.37,41.41,41.24,41.37,241800.0,31.7857,31.8165,31.6858,31.7857,241800.0
2013-05-01 13:50:00,41.37,41.38,41.3,41.37,63900.0,31.7857,31.7934,31.7319,31.7857,63900.0
2013-05-01 13:55:00,41.38,41.46,41.33,41.33,122700.0,31.7934,31.8549,31.755,31.755,122700.0
2013-05-01 14:00:00,41.35,41.48,41.34,41.41,120800.0,31.7704,31.8702,31.7627,31.8165,120800.0
2013-05-01 14:05:00,41.41,41.46,41.35,41.39,72800.0,31.8165,31.8549,31.7704,31.8011,72800.0
2013-05-01 14:10:00,41.4,41.4,41.27,41.37,106300.0,31.8088,31.8088,31.7089,31.7857,106300.0
2013-05-01 14:15:00,41.37,41.39,41.31,41.36,157200.0,31.7857,31.8011,31.7396,31.778,157200.0
2013-05-01 14:20:00,41.35,41.52,41.35,41.5,232200.0,31.7704,31.901,31.7704,31.8856,232200.0
2013-05-01 14:25:00,41.5,41.51,41.41,41.47,89800.0,31.8856,31.8933,31.8165,31.8626,89800.0
2013-05-01 14:30:00,41.46,41.47,41.4,41.42,57200.0,31.8549,31.8626,31.8088,31.8241,57200.0
2013-05-01 14:35:00,41.42,41.45,41.36,41.38,176500.0,31.8241,31.8472,31.778,31.7934,176500.0
2013-05-01 14:40:00,41.38,41.38,41.33,41.34,125600.0,31.7934,31.7934,31.755,31.7627,125600.0
2013-05-01 14:45:00,41.33,41.37,41.28,41.34,120600.0,31.755,31.7857,31.7166,31.7627,120600.0
2013-05-01 14:50:00,41.33,41.41,41.33,41.33,106100.0,31.755,31.8165,31.755,31.755,106100.0
2013-05-01 14:55:00,41.34,41.34,41.28,41.3,134100.0,31.7627,31.7627,31.7166,31.7319,134100.0
2013-05-01 15:00:00,41.3,41.31,41.24,41.27,150800.0,31.7319,31.7396,31.6858,31.7089,150800.0
2013-05-01 15:05:00,41.27,41.3,41.23,41.23,178400.0,31.7089,31.7319,31.6782,31.6782,178400.0
2013-05-01 15:10:00,41.23,41.26,41.17,41.21,126500.0,31.6782,31.7012,31.6321,31.6628,126500.0
2013-05-01 15:15:00,41.21,41.25,41.15,41.25,109400.0,31.6628,31.6935,31.6167,31.6935,109400.0
2013-05-01 15:20:00,41.25,41.25,41.12,41.13,140200.0,31.6935,31.6935,31.5936,31.6013,140200.0
2013-05-01 15:25:00,41.14,41.21,41.14,41.19,118200.0,31.609,31.6628,31.609,31.6474,118200.0
2013-05-01 15:30:00,41.19,41.22,41.16,41.2,136400.0,31.6474,31.6705,31.6244,31.6551,136400.0
2013-05-01 15:35:00,41.2,41.22,41.16,41.2,169300.0,31.6551,31.6705,31.6244,31.6551,169300.0
2013-05-01 15:40:00,41.18,41.22,41.16,41.21,106500.0,31.6397,31.6705,31.6244,31.6628,106500.0
2013-05-01 15:45:00,41.2,41.29,41.19,41.24,220100.0,31.6551,31.7243,31.6474,31.6858,220100.0
2013-05-01 15:50:00,41.24,41.26,41.2,41.22,153300.0,31.6858,31.7012,31.6551,31.6705,153300.0
2013-05-01 15:55:00,41.22,41.27,41.19,41.19,304200.0,31.6705,31.7089,31.6474,31.6474,304200.0
2013-05-02 09:30:00,41.64,41.79,41.53,41.77,449700.0,31.9932,32.1084,31.9087,32.093,449700.0
2013-05-02 09:35:00,41.76,41.79,41.44,41.5,337100.0,32.0854,32.1084,31.8395,31.8856,337100.0
2013-05-02 09:40:00,41.48,41.64,41.45,41.61,158400.0,31.8702,31.9932,31.8472,31.9701,158400.0
2013-05-02 09:45:00,41.61,41.73,41.59,41.68,225300.0,31.9701,32.0623,31.9548,32.0239,225300.0
2013-05-02 09:50:00,41.68,41.74,41.64,41.65,146500.0,32.0239,32.07,31.9932,32.0009,146500.0
2013-05-02 09:55:00,41.64,41.78,41.62,41.77,182800.0,31.9932,32.1007,31.9778,32.093,182800.0
2013-05-02 10:00:00,41.75,41.82,41.72,41.75,280500.0,32.0777,32.1315,32.0546,32.0777,280500.0
2013-05-02 10:05:00,41.74,41.75,41.65,41.75,330700.0,32.07,32.0777,32.0009,32.0777,330700.0
2013-05-02 10:10:00,41.75,41.92,41.71,41.88,378500.0,32.0777,32.2083,32.0469,32.1776,378500.0
2013-05-02 10:15:00,41.88,41.93,41.8,41.83,294400.0,32.1776,32.216,32.1161,32.1391,294400.0
2013-05-02 10:20:00,41.82,41.87,41.82,41.87,168100.0,32.1315,32.1699,32.1315,32.1699,168100.0
2013-05-02 10:25:00,41.86,41.87,41.76,41.85,197900.0,32.1622,32.1699,32.0854,32.1545,197900.0
2013-05-02 10:30:00,41.86,41.86,41.79,41.8,164800.0,32.1622,32.1622,32.1084,32.1161,164800.0
2013-05-02 10:35:00,41.79,41.91,41.79,41.9,220000.0,32.1084,32.2006,32.1084,32.1929,220000.0
2013-05-02 10:40:00,41.9,42.04,41.9,42.04,279700.0,32.1929,32.3005,32.1929,32.3005,279700.0
2013-05-02 10:45:00,42.04,42.08,41.9,41.92,200200.0,32.3005,32.3312,32.1929,32.2083,200200.0
2013-05-02 10:50:00,41.91,41.96,41.88,41.94,94600.0,32.2006,32.239,32.1776,32.2237,94600.0
2013-05-02 10:55:00,41.94,41.97,41.92,41.97,82500.0,32.2237,32.2467,32.2083,32.2467,82500.0
2013-05-02 11:00:00,41.97,42.05,41.96,42.03,216800.0,32.2467,32.3082,32.239,32.2928,216800.0
2013-05-02 11:05:00,42.02,42.05,41.97,42.03,176600.0,32.2851,32.3082,32.2467,32.2928,176600.0
2013-05-02 11:10:00,42.04,42.07,42.02,42.03,297400.0,32.3005,32.3235,32.2851,32.2928,297400.0
2013-05-02 11:15:00,42.04,42.1,41.93,42.09,292400.0,32.3005,32.3466,32.216,32.3389,292400.0
2013-05-02 11:20:00,42.09,42.25,42.08,42.25,383400.0,32.3389,32.4618,32.3312,32.4618,383400.0
2013-05-02 11:25:00,42.25,42.27,42.07,42.07,195500.0,32.4618,32.4772,32.3235,32.3235,195500.0
2013-05-02 11:30:00,42.07,42.16,42.06,42.1,206100.0,32.3235,32.3927,32.3159,32.3466,206100.0
2013-05-02 11:35:00,42.1,42.11,41.93,41.96,194300.0,32.3466,32.3543,32.216,32.239,194300.0
2013-05-02 11:40:00,41.95,42.12,41.95,42.09,123300.0,32.2313,32.362,32.2313,32.3389,123300.0
2013-05-02 11:45:00,42.09,42.15,42.09,42.1,81000.0,32.3389,32.385,32.3389,32.3466,81000.0
2013-05-02 11:50:00,42.1,42.15,42.09,42.13,146000.0,32.3466,32.385,32.3389,32.3696,146000.0
2013-05-02 11:55:00,42.13,42.28,42.12,42.27,394600.0,32.3696,32.4849,32.362,32.4772,394600.0
2013-05-02 12:00:00,42.28,42.46,42.27,42.38,513900.0,32.4849,32.6232,32.4772,32.5617,513900.0
2013-05-02 12:05:00,42.38,42.43,42.32,42.37,231400.0,32.5617,32.6001,32.5156,32.554,231400.0
2013-05-02 12:10:00,42.37,42.41,42.15,42.2,425600.0,32.554,32.5848,32.385,32.4234,425600.0
2013-05-02 12:15:00,42.19,42.25,42.15,42.16,305700.0,32.4157,32.4618,32.385,32.3927,305700.0
2013-05-02 12:20:00,42.17,42.25,42.09,42.11,231800.0,32.4004,32.4618,32.3389,32.3543,231800.0
2013-05-02 12:25:00,42.11,42.22,42.11,42.18,257300.0,32.3543,32.4388,32.3543,32.4081,257300.0
2013-05-02 12:30:00,42.18,42.21,42.14,42.16,123500.0,32.4081,32.4311,32.3773,32.3927,123500.0
2013-05-02 12:35:00,42.16,42.2,42.15,42.18,97400.0,32.3927,32.4234,32.385,32.4081,97400.0
2013-05-02 12:40:00,42.18,42.19,42.1,42.1,112600.0,32.4081,32.4157,32.3466,32.3466,112600.0
2013-05-02 12:45:00,42.1,42.18,42.05,42.14,245600.0,32.3466,32.4081,32.3082,32.3773,245600.0
2013-05-02 12:50:00,42.13,42.26,42.13,42.26,147400.0,32.3696,32.4695,32.3696,32.4695,147400.0
2013-05-02 12:55:00,42.25,42.34,42.25,42.33,93100.0,32.4618,32.531,32.4618,32.5233,93100.0
2013-05-02 13:00:00,42.34,42.34,42.15,42.32,171300.0,32.531,32.531,32.385,32.5156,171300.0
2013-05-02 13:05:00,42.3,42.33,42.27,42.33,139500.0,32.5003,32.5233,32.4772,32.5233,139500.0
2013-05-02 13:10:00,42.33,42.47,42.32,42.45,304800.0,32.5233,32.6309,32.5156,32.6155,304800.0
2013-05-02 13:15:00,42.45,42.45,42.28,42.32,206200.0,32.6155,32.6155,32.4849,32.5156,206200.0
2013-05-02 13:20:00,42.31,42.32,42.23,42.3,121200.0,32.5079,32.5156,32.4465,32.5003,121200.0
2013-05-02 13:25:00,42.3,42.4,42.29,42.39,128600.0,32.5003,32.5771,32.4926,32.5694,128600.0
2013-05-02 13:30:00,42.39,42.47,42.37,42.4,147900.0,32.5694,32.6309,32.554,32.5771,147900.0
2013-05-02 13:35:00,42.41,42.42,42.3,42.31,146000.0,32.5848,32.5925,32.5003,32.5079,146000.0
2013-05-02 13:40:00,42.31,42.33,42.3,42.31,127600.0,32.5079,32.5233,32.5003,32.5079,127600.0
2013-05-02 13:45:00,42.3,42.43,42.27,42.38,210900.0,32.5003,32.6001,32.4772,32.5617,210900.0
2013-05-02 13:50:00,42.37,42.38,42.25,42.32,188200.0,32.554,32.5617,32.4618,32.5156,188200.0
2013-05-02 13:55:00,42.32,42.4,42.29,42.38,75000.0,32.5156,32.5771,32.4926,32.5617,75000.0
2013-05-02 14:00:00,42.38,42.42,42.36,42.36,108100.0,32.5617,32.5925,32.5464,32.5464,108100.0
2013-05-02 14:05:00,42.36,42.38,42.23,42.24,152100.0,32.5464,32.5617,32.4465,32.4542,152100.0
2013-05-02 14:10:00,42.24,42.26,42.2,42.21,127500.0,32.4542,32.4695,32.4234,32.4311,127500.0
2013-05-02 14:15:00,42.21,42.25,42.17,42.19,166100.0,32.4311,32.4618,32.4004,32.4157,166100.0
2013-05-02 14:20:00,42.19,42.2,42.07,42.15,466500.0,32.4157,32.4234,32.3235,32.385,466500.0
2013-05-02 14:25:00,42.12,42.14,42.05,42.11,167500.0,32.362,32.3773,32.3082,32.3543,167500.0
2013-05-02 14:30:00,42.12,42.15,42.1,42.11,71900.0,32.362,32.385,32.3466,32.3543,71900.0
2013-05-02 14:35:00,42.11,42.12,42.02,42.02,262200.0,32.3543,32.362,32.2851,32.2851,262200.0
2013-05-02 14:40:00,42.03,42.08,42.02,42.04,146400.0,32.2928,32.3312,32.2851,32.3005,146400.0
2013-05-02 14:45:00,42.05,42.14,42.04,42.13,115700.0,32.3082,32.3773,32.3005,32.3696,115700.0
2013-05-02 14:50:00,42.13,42.21,42.13,42.18,261000.0,32.3696,32.4311,32.3696,32.4081,261000.0
2013-05-02 14:55:00,42.18,42.19,42.11,42.16,161900.0,32.4081,32.4157,32.3543,32.3927,161900.0
2013-05-02 15:00:00,42.15,42.15,42.0,42.05,311300.0,32.385,32.385,32.2698,32.3082,311300.0
2013-05-02 15:05:00,42.05,42.07,42.0,42.05,209900.0,32.3082,32.3235,32.2698,32.3082,209900.0
2013-05-02 15:10:00,42.05,42.08,42.01,42.02,206100.0,32.3082,32.3312,32.2774,32.2851,206100.0
2013-05-02 15:15:00,42.02,42.03,41.93,41.95,275200.0,32.2851,32.2928,32.216,32.2313,275200.0
2013-05-02 15:20:00,41.95,41.97,41.92,41.94,231400.0,32.2313,32.2467,32.2083,32.2237,231400.0
2013-05-02 15:25:00,41.95,42.01,41.94,42.01,296800.0,32.2313,32.2774,32.2237,32.2774,296800.0
2013-05-02 15:30:00,42.01,42.11,42.0,42.04,652300.0,32.2774,32.3543,32.2698,32.3005,652300.0
2013-05-02 15:35:00,42.04,42.19,42.04,42.12,611300.0,32.3005,32.4157,32.3005,32.362,611300.0
2013-05-02 15:40:00,42.12,42.14,42.08,42.12,310500.0,32.362,32.3773,32.3312,32.362,310500.0
2013-05-02 15:45:00,42.11,42.18,42.09,42.12,339600.0,32.3543,32.4081,32.3389,32.362,339600.0
2013-05-02 15:50:00,42.12,42.14,41.96,42.0,822200.0,32.362,32.3773,32.239,32.2698,822200.0
2013-05-02 15:55:00,42.0,42.14,41.9,42.13,1077700.0,32.2698,32.3773,32.1929,32.3696,1077700.0
2013-05-03 09:30:00,43.7,44.2,43.63,43.84,2894700.0,33.5759,33.9601,33.5221,33.6835,2894700.0
2013-05-03 09:35:00,43.84,44.05,43.72,44.05,1391200.0,33.6835,33.8448,33.5913,33.8448,1391200.0
2013-05-03 09:40:00,44.05,44.08,43.91,43.95,1125100.0,33.8448,33.8679,33.7373,33.768,1125100.0
2013-05-03 09:45:00,43.95,44.09,43.83,44.02,1074800.0,33.768,33.8756,33.6758,33.8218,1074800.0
2013-05-03 09:50:00,44.02,44.03,43.81,43.87,1156200.0,33.8218,33.8295,33.6604,33.7065,1156200.0
2013-05-03 09:55:00,43.87,43.99,43.78,43.98,1239600.0,33.7065,33.7987,33.6374,33.7911,1239600.0
2013-05-03 10:00:00,43.96,44.0,43.53,43.55,929500.0,33.7757,33.8064,33.4453,33.4607,929500.0
2013-05-03 10:05:00,43.55,43.85,43.53,43.83,834100.0,33.4607,33.6912,33.4453,33.6758,834100.0
2013-05-03 10:10:00,43.83,44.0,43.69,44.0,768800.0,33.6758,33.8064,33.5682,33.8064,768800.0
2013-05-03 10:15:00,43.99,44.04,43.92,43.98,700800.0,33.7987,33.8372,33.745,33.7911,700800.0
2013-05-03 10:20:00,43.97,44.18,43.96,44.12,830800.0,33.7834,33.9447,33.7757,33.8986,830800.0
2013-05-03 10:25:00,44.13,44.36,44.12,44.33,933000.0,33.9063,34.083,33.8986,34.06,933000.0
2013-05-03 10:30:00,44.34,44.63,44.2,44.45,994600.0,34.0677,34.2905,33.9601,34.1522,994600.0
2013-05-03 10:35:00,44.45,44.9,44.4,44.79,1225100.0,34.1522,34.4979,34.1138,34.4134,1225100.0
2013-05-03 10:40:00,44.77,44.82,44.57,44.63,932900.0,34.398,34.4364,34.2444,34.2905,932900.0
2013-05-03 10:45:00,44.65,44.65,44.43,44.5,646200.0,34.3058,34.3058,34.1368,34.1906,646200.0
2013-05-03 10:50:00,44.5,44.5,44.34,44.41,472500.0,34.1906,34.1906,34.0677,34.1214,472500.0
2013-05-03 10:55:00,44.41,44.49,44.3,44.32,500500.0,34.1214,34.1829,34.0369,34.0523,500500.0
2013-05-03 11:00:00,44.32,44.49,44.3,44.47,425000.0,34.0523,34.1829,34.0369,34.1675,425000.0
2013-05-03 11:05:00,44.47,44.5,44.3,44.33,427400.0,34.1675,34.1906,34.0369,34.06,427400.0
2013-05-03 11:10:00,44.33,44.45,44.29,44.39,593500.0,34.06,34.1522,34.0292,34.1061,593500.0
2013-05-03 11:15:00,44.39,44.46,44.36,44.38,244200.0,34.1061,34.1599,34.083,34.0984,244200.0
2013-05-03 11:20:00,44.38,44.42,44.27,44.4,261500.0,34.0984,34.1291,34.0139,34.1138,261500.0
2013-05-03 11:25:00,44.41,44.49,44.35,44.37,232100.0,34.1214,34.1829,34.0753,34.0907,232100.0
2013-05-03 11:30:00,44.37,44.46,44.36,44.39,287400.0,34.0907,34.1599,34.083,34.1061,287400.0
2013-05-03 11:35:00,44.39,44.43,44.32,44.41,210900.0,34.1061,34.1368,34.0523,34.1214,210900.0
2013-05-03 11:40:00,44.4,44.47,44.39,44.44,249400.0,34.1138,34.1675,34.1061,34.1445,249400.0
2013-05-03 11:45:00,44.45,44.49,44.42,44.45,376300.0,34.1522,34.1829,34.1291,34.1522,376300.0
2013-05-03 11:50:00,44.45,44.48,44.39,44.43,168300.0,34.1522,34.1752,34.1061,34.1368,168300.0
2013-05-03 11:55:00,44.43,44.44,44.33,44.36,188600.0,34.1368,34.1445,34.06,34.083,188600.0
2013-05-03 12:00:00,44.37,44.37,44.31,44.34,364600.0,34.0907,34.0907,34.0446,34.0677,364600.0
2013-05-03 12:05:00,44.34,44.42,44.33,44.42,452300.0,34.0677,34.1291,34.06,34.1291,452300.0
2013-05-03 12:10:00,44.43,44.52,44.43,44.51,378600.0,34.1368,34.206,34.1368,34.1983,378600.0
2013-05-03 12:15:00,44.51,44.51,44.35,44.45,509300.0,34.1983,34.1983,34.0753,34.1522,509300.0
2013-05-03 12:20:00,44.45,44.48,44.33,44.4,334400.0,34.1522,34.1752,34.06,34.1138,334400.0
2013-05-03 12:25:00,44.4,44.43,44.37,44.41,355900.0,34.1138,34.1368,34.0907,34.1214,355900.0
2013-05-03 12:30:00,44.41,44.47,44.41,44.45,156200.0,34.1214,34.1675,34.1214,34.1522,156200.0
2013-05-03 12:35:00,44.44,44.49,44.44,44.47,116800.0,34.1445,34.1829,34.1445,34.1675,116800.0
2013-05-03 12:40:00,44.47,44.51,44.46,44.49,268900.0,34.1675,34.1983,34.1599,34.1829,268900.0
2013-05-03 12:45:00,44.49,44.5,44.46,44.5,112400.0,34.1829,34.1906,34.1599,34.1906,112400.0
2013-05-03 12:50:00,44.5,44.5,44.45,44.46,168600.0,34.1906,34.1906,34.1522,34.1599,168600.0
2013-05-03 12:55:00,44.47,44.47,44.43,44.44,185400.0,34.1675,34.1675,34.1368,34.1445,185400.0
2013-05-03 13:00:00,44.45,44.45,44.4,44.41,350900.0,34.1522,34.1522,34.1138,34.1214,350900.0
2013-05-03 13:05:00,44.41,44.45,44.41,44.45,90700.0,34.1214,34.1522,34.1214,34.1522,90700.0
2013-05-03 13:10:00,44.45,44.45,44.43,44.45,171400.0,34.1522,34.1522,34.1368,34.1522,171400.0
2013-05-03 13:15:00,44.45,44.6,44.44,44.59,274700.0,34.1522,34.2674,34.1445,34.2597,274700.0
2013-05-03 13:20:00,44.58,44.6,44.54,44.57,192900.0,34.2521,34.2674,34.2213,34.2444,192900.0
2013-05-03 13:25:00,44.57,44.57,44.42,44.43,199700.0,34.2444,34.2444,34.1291,34.1368,199700.0
2013-05-03 13:30:00,44.43,44.6,44.42,44.59,156600.0,34.1368,34.2674,34.1291,34.2597,156600.0
2013-05-03 13:35:00,44.6,44.65,44.58,44.65,299600.0,34.2674,34.3058,34.2521,34.3058,299600.0
2013-05-03 13:40:00,44.64,44.66,44.59,44.63,175900.0,34.2982,34.3135,34.2597,34.2905,175900.0
2013-05-03 13:45:00,44.63,44.68,44.63,44.66,168200.0,34.2905,34.3289,34.2905,34.3135,168200.0
2013-05-03 13:50:00,44.65,44.66,44.42,44.45,289600.0,34.3058,34.3135,34.1291,34.1522,289600.0
2013-05-03 13:55:00,44.45,44.52,44.45,44.5,204900.0,34.1522,34.206,34.1522,34.1906,204900.0
2013-05-03 14:00:00,44.5,44.53,44.49,44.52,249500.0,34.1906,34.2136,34.1829,34.206,249500.0
2013-05-03 14:05:00,44.51,44.64,44.5,44.56,184100.0,34.1983,34.2982,34.1906,34.2367,184100.0
2013-05-03 14:10:00,44.57,44.58,44.52,44.55,99300.0,34.2444,34.2521,34.206,34.229,99300.0
2013-05-03 14:15:00,44.56,44.56,44.47,44.55,189800.0,34.2367,34.2367,34.1675,34.229,189800.0
2013-05-03 14:20:00,44.56,44.64,44.53,44.57,278500.0,34.2367,34.2982,34.2136,34.2444,278500.0
2013-05-03 14:25:00,44.57,44.64,44.56,44.63,103400.0,34.2444,34.2982,34.2367,34.2905,103400.0
2013-05-03 14:30:00,44.64,44.72,44.6,44.68,249200.0,34.2982,34.3596,34.2674,34.3289,249200.0
2013-05-03 14:35:00,44.69,44.71,44.58,44.64,296800.0,34.3366,34.3519,34.2521,34.2982,296800.0
2013-05-03 14:40:00,44.66,44.7,44.61,44.63,259800.0,34.3135,34.3442,34.2751,34.2905,259800.0
2013-05-03 14:45:00,44.62,44.68,44.59,44.62,314300.0,34.2828,34.3289,34.2597,34.2828,314300.0
2013-05-03 14:50:00,44.6,44.64,44.54,44.55,117900.0,34.2674,34.2982,34.2213,34.229,117900.0
2013-05-03 14:55:00,44.55,44.55,44.44,44.48,331200.0,34.229,34.229,34.1445,34.1752,331200.0
2013-05-03 15:00:00,44.47,44.54,44.46,44.52,184400.0,34.1675,34.2213,34.1599,34.206,184400.0
2013-05-03 15:05:00,44.52,44.55,44.48,44.55,278600.0,34.206,34.229,34.1752,34.229,278600.0
2013-05-03 15:10:00,44.55,44.62,44.54,44.58,252300.0,34.229,34.2828,34.2213,34.2521,252300.0
2013-05-03 15:15:00,44.57,44.63,44.56,44.6,234600.0,34.2444,34.2905,34.2367,34.2674,234600.0
2013-05-03 15:20:00,44.6,44.61,44.55,44.56,199100.0,34.2674,34.2751,34.229,34.2367,199100.0
2013-05-03 15:25:00,44.57,44.73,44.57,44.73,326000.0,34.2444,34.3673,34.2444,34.3673,326000.0
2013-05-03 15:30:00,44.73,44.74,44.63,44.67,568800.0,34.3673,34.375,34.2905,34.3212,568800.0
2013-05-03 15:35:00,44.67,44.71,44.63,44.65,539200.0,34.3212,34.3519,34.2905,34.3058,539200.0
2013-05-03 15:40:00,44.65,44.67,44.55,44.65,602700.0,34.3058,34.3212,34.229,34.3058,602700.0
2013-05-03 15:45:00,44.64,44.65,44.52,44.53,581600.0,34.2982,34.3058,34.206,34.2136,581600.0
2013-05-03 15:50:00,44.54,44.56,44.45,44.45,672400.0,34.2213,34.2367,34.1522,34.1522,672400.0
2013-05-03 15:55:00,44.46,44.56,44.44,44.51,1073100.0,34.1599,34.2367,34.1445,34.1983,1073100.0
2013-05-06 09:30:00,44.65,44.73,44.4,44.44,715600.0,34.3058,34.3673,34.1138,34.1445,715600.0
2013-05-06 09:35:00,44.45,44.48,44.04,44.29,875000.0,34.1522,34.1752,33.8372,34.0292,875000.0
2013-05-06 09:40:00,44.29,44.43,44.29,44.38,368500.0,34.0292,34.1368,34.0292,34.0984,368500.0
2013-05-06 09:45:00,44.38,44.54,44.32,44.52,370600.0,34.0984,34.2213,34.0523,34.206,370600.0
2013-05-06 09:50:00,44.53,44.58,44.41,44.51,281800.0,34.2136,34.2521,34.1214,34.1983,281800.0
2013-05-06 09:55:00,44.49,44.55,44.46,44.49,294800.0,34.1829,34.229,34.1599,34.1829,294800.0
2013-05-06 10:00:00,44.5,44.67,44.48,44.61,494300.0,34.1906,34.3212,34.1752,34.2751,494300.0
2013-05-06 10:05:00,44.62,44.67,44.61,44.65,291200.0,34.2828,34.3212,34.2751,34.3058,291200.0
2013-05-06 10:10:00,44.65,44.74,44.63,44.72,387400.0,34.3058,34.375,34.2905,34.3596,387400.0
2013-05-06 10:15:00,44.72,44.72,44.61,44.63,225200.0,34.3596,34.3596,34.2751,34.2905,225200.0
2013-05-06 10:20:00,44.64,44.71,44.64,44.66,192200.0,34.2982,34.3519,34.2982,34.3135,192200.0
2013-05-06 10:25:00,44.65,44.72,44.63,44.72,283400.0,34.3058,34.3596,34.2905,34.3596,283400.0
2013-05-06 10:30:00,44.71,44.95,44.71,44.94,634100.0,34.3519,34.5363,34.3519,34.5286,634100.0
2013-05-06 10:35:00,44.95,44.99,44.82,44.96,478500.0,34.5363,34.5671,34.4364,34.544,478500.0
2013-05-06 10:40:00,44.96,44.96,44.87,44.91,308400.0,34.544,34.544,34.4749,34.5056,308400.0
2013-05-06 10:45:00,44.91,44.93,44.85,44.93,198500.0,34.5056,34.521,34.4595,34.521,198500.0
2013-05-06 10:50:00,44.93,45.07,44.89,44.94,583800.0,34.521,34.6285,34.4902,34.5286,583800.0
2013-05-06 10:55:00,44.94,44.95,44.83,44.9,186300.0,34.5286,34.5363,34.4441,34.4979,186300.0
2013-05-06 11:00:00,44.9,44.9,44.81,44.86,199900.0,34.4979,34.4979,34.4288,34.4672,199900.0
2013-05-06 11:05:00,44.85,44.96,44.83,44.86,194500.0,34.4595,34.544,34.4441,34.4672,194500.0
2013-05-06 11:10:00,44.86,44.93,44.8,44.92,135000.0,34.4672,34.521,34.4211,34.5133,135000.0
2013-05-06 11:15:00,44.92,45.06,44.92,45.02,200400.0,34.5133,34.6208,34.5133,34.5901,200400.0
2013-05-06 11:20:00,45.01,45.17,45.0,45.11,396700.0,34.5824,34.7054,34.5747,34.6593,396700.0
2013-05-06 11:25:00,45.11,45.14,45.05,45.09,177200.0,34.6593,34.6823,34.6132,34.6439,177200.0
2013-05-06 11:30:00,45.09,45.12,44.99,45.09,177700.0,34.6439,34.6669,34.5671,34.6439,177700.0
2013-05-06 11:35:00,45.09,45.19,45.06,45.15,257600.0,34.6439,34.7207,34.6208,34.69,257600.0
2013-05-06 11:40:00,45.15,45.18,45.08,45.14,154200.0,34.69,34.713,34.6362,34.6823,154200.0
2013-05-06 11:45:00,45.15,45.17,45.11,45.13,139500.0,34.69,34.7054,34.6593,34.6746,139500.0
2013-05-06 11:50:00,45.13,45.13,45.05,45.12,222600.0,34.6746,34.6746,34.6132,34.6669,222600.0
2013-05-06 11:55:00,45.12,45.2,45.12,45.16,137300.0,34.6669,34.7284,34.6669,34.6977,137300.0
2013-05-06 12:00:00,45.15,45.2,45.12,45.13,138800.0,34.69,34.7284,34.6669,34.6746,138800.0
2013-05-06 12:05:00,45.13,45.32,45.13,45.31,267200.0,34.6746,34.8206,34.6746,34.8129,267200.0
2013-05-06 12:10:00,45.31,45.54,45.31,45.54,554800.0,34.8129,34.9896,34.8129,34.9896,554800.0
2013-05-06 12:15:00,45.54,45.68,45.51,45.64,547400.0,34.9896,35.0972,34.9666,35.0665,547400.0
2013-05-06 12:20:00,45.64,45.68,45.48,45.48,309100.0,35.0665,35.0972,34.9435,34.9435,309100.0
2013-05-06 12:25:00,45.48,45.5,45.41,45.45,197400.0,34.9435,34.9589,34.8898,34.9205,197400.0
2013-05-06 12:30:00,45.45,45.46,45.41,45.42,97800.0,34.9205,34.9282,34.8898,34.8974,97800.0
2013-05-06 12:35:00,45.42,45.43,45.34,45.38,156500.0,34.8974,34.9051,34.836,34.8667,156500.0
2013-05-06 12:40:00,45.38,45.42,45.34,45.38,122300.0,34.8667,34.8974,34.836,34.8667,122300.0
2013-05-06 12:45:00,45.38,45.45,45.37,45.43,169600.0,34.8667,34.9205,34.859,34.9051,169600.0
2013-05-06 12:50:00,45.44,45.51,45.43,45.44,126900.0,34.9128,34.9666,34.9051,34.9128,126900.0
2013-05-06 12:55:00,45.44,45.45,45.35,45.36,152000.0,34.9128,34.9205,34.8437,34.8513,152000.0
2013-05-06 13:00:00,45.36,45.42,45.32,45.42,103100.0,34.8513,34.8974,34.8206,34.8974,103100.0
2013-05-06 13:05:00,45.42,45.57,45.42,45.56,174100.0,34.8974,35.0127,34.8974,35.005,174100.0
2013-05-06 13:10:00,45.56,45.63,45.5,45.52,196200.0,35.005,35.0588,34.9589,34.9743,196200.0
2013-05-06 13:15:00,45.51,45.56,45.47,45.48,117500.0,34.9666,35.005,34.9359,34.9435,117500.0
2013-05-06 13:20:00,45.48,45.55,45.45,45.53,77400.0,34.9435,34.9973,34.9205,34.982,77400.0
2013-05-06 13:25:00,45.54,45.54,45.45,45.52,132000.0,34.9896,34.9896,34.9205,34.9743,132000.0
2013-05-06 13:30:00,45.53,45.62,45.51,45.61,194500.0,34.982,35.0511,34.9666,35.0434,194500.0
2013-05-06 13:35:00,45.61,45.63,45.55,45.55,196700.0,35.0434,35.0588,34.9973,34.9973,196700.0
2013-05-06 13:40:00,45.55,45.61,45.52,45.59,128100.0,34.9973,35.0434,34.9743,35.0281,128100.0
2013-05-06 13:45:00,45.59,45.64,45.55,45.62,139100.0,35.0281,35.0665,34.9973,35.0511,139100.0
2013-05-06 13:50:00,45.63,45.78,45.59,45.78,463400.0,35.0588,35.174,35.0281,35.174,463400.0
2013-05-06 13:55:00,45.78,45.85,45.74,45.75,329300.0,35.174,35.2278,35.1433,35.151,329300.0
2013-05-06 14:00:00,45.75,45.77,45.67,45.75,241000.0,35.151,35.1664,35.0895,35.151,241000.0
2013-05-06 14:05:00,45.75,45.76,45.7,45.71,148000.0,35.151,35.1587,35.1126,35.1203,148000.0
2013-05-06 14:10:00,45.71,45.72,45.66,45.67,142700.0,35.1203,35.1279,35.0818,35.0895,142700.0
2013-05-06 14:15:00,45.67,45.81,45.67,45.78,225000.0,35.0895,35.1971,35.0895,35.174,225000.0
2013-05-06 14:20:00,45.79,45.8,45.69,45.71,172900.0,35.1817,35.1894,35.1049,35.1203,172900.0
2013-05-06 14:25:00,45.71,45.72,45.63,45.63,133200.0,35.1203,35.1279,35.0588,35.0588,133200.0
2013-05-06 14:30:00,45.63,45.66,45.61,45.64,122000.0,35.0588,35.0818,35.0434,35.0665,122000.0
2013-05-06 14:35:00,45.63,45.72,45.61,45.72,149800.0,35.0588,35.1279,35.0434,35.1279,149800.0
2013-05-06 14:40:00,45.72,45.72,45.66,45.66,148900.0,35.1279,35.1279,35.0818,35.0818,148900.0
2013-05-06 14:45:00,45.66,45.71,45.61,45.66,169400.0,35.0818,35.1203,35.0434,35.0818,169400.0
2013-05-06 14:50:00,45.67,45.73,45.66,45.73,113000.0,35.0895,35.1356,35.0818,35.1356,113000.0
2013-05-06 14:55:00,45.73,45.73,45.69,45.69,152900.0,35.1356,35.1356,35.1049,35.1049,152900.0
2013-05-06 15:00:00,45.69,45.74,45.68,45.73,144900.0,35.1049,35.1433,35.0972,35.1356,144900.0
2013-05-06 15:05:00,45.73,45.73,45.63,45.7,181800.0,35.1356,35.1356,35.0588,35.1126,181800.0
2013-05-06 15:10:00,45.7,45.7,45.61,45.64,142100.0,35.1126,35.1126,35.0434,35.0665,142100.0
2013-05-06 15:15:00,45.64,45.64,45.56,45.56,142600.0,35.0665,35.0665,35.005,35.005,142600.0
2013-05-06 15:20:00,45.57,45.57,45.51,45.51,213200.0,35.0127,35.0127,34.9666,34.9666,213200.0
2013-05-06 15:25:00,45.52,45.53,45.44,45.47,262500.0,34.9743,34.982,34.9128,34.9359,262500.0
2013-05-06 15:30:00,45.46,45.52,45.43,45.45,230300.0,34.9282,34.9743,34.9051,34.9205,230300.0
2013-05-06 15:35:00,45.45,45.47,45.41,45.43,199700.0,34.9205,34.9359,34.8898,34.9051,199700.0
2013-05-06 15:40:00,45.44,45.44,45.38,45.39,257500.0,34.9128,34.9128,34.8667,34.8744,257500.0
2013-05-06 15:45:00,45.39,45.42,45.32,45.38,470300.0,34.8744,34.8974,34.8206,34.8667,470300.0
2013-05-06 15:50:00,45.38,45.4,45.36,45.38,430800.0,34.8667,34.8821,34.8513,34.8667,430800.0
2013-05-06 15:55:00,45.38,45.5,45.31,45.49,954400.0,34.8667,34.9589,34.8129,34.9512,954400.0
2013-05-07 09:30:00,44.57,44.95,44.55,44.7,1327200.0,34.2444,34.5363,34.229,34.3442,1327200.0
2013-05-07 09:35:00,44.67,44.94,44.6,44.8,1035900.0,34.3212,34.5286,34.2674,34.4211,1035900.0
2013-05-07 09:40:00,44.84,44.84,44.6,44.62,658300.0,34.4518,34.4518,34.2674,34.2828,658300.0
2013-05-07 09:45:00,44.62,44.77,44.61,44.76,586300.0,34.2828,34.398,34.2751,34.3903,586300.0
2013-05-07 09:50:00,44.76,44.78,44.62,44.62,594700.0,34.3903,34.4057,34.2828,34.2828,594700.0
2013-05-07 09:55:00,44.62,44.76,44.54,44.73,432800.0,34.2828,34.3903,34.2213,34.3673,432800.0
2013-05-07 10:00:00,44.74,44.78,44.65,44.77,659600.0,34.375,34.4057,34.3058,34.398,659600.0
2013-05-07 10:05:00,44.76,44.83,44.66,44.66,499600.0,34.3903,34.4441,34.3135,34.3135,499600.0
2013-05-07 10:10:00,44.66,44.67,44.51,44.52,480800.0,34.3135,34.3212,34.1983,34.206,480800.0
2013-05-07 10:15:00,44.52,44.62,44.49,44.58,459500.0,34.206,34.2828,34.1829,34.2521,459500.0
2013-05-07 10:20:00,44.59,44.72,44.57,44.69,306400.0,34.2597,34.3596,34.2444,34.3366,306400.0
2013-05-07 10:25:00,44.7,44.78,44.68,44.74,384000.0,34.3442,34.4057,34.3289,34.375,384000.0
2013-05-07 10:30:00,44.75,44.76,44.68,44.68,164100.0,34.3827,34.3903,34.3289,34.3289,164100.0
2013-05-07 10:35:00,44.68,44.69,44.62,44.63,230400.0,34.3289,34.3366,34.2828,34.2905,230400.0
2013-05-07 10:40:00,44.63,44.7,44.61,44.64,147000.0,34.2905,34.3442,34.2751,34.2982,147000.0
2013-05-07 10:45:00,44.64,44.66,44.6,44.64,234400.0,34.2982,34.3135,34.2674,34.2982,234400.0
2013-05-07 10:50:00,44.63,44.64,44.5,44.57,294900.0,34.2905,34.2982,34.1906,34.2444,294900.0
2013-05-07 10:55:00,44.56,44.66,44.56,44.65,258800.0,34.2367,34.3135,34.2367,34.3058,258800.0
2013-05-07 11:00:00,44.66,44.68,44.61,44.62,221500.0,34.3135,34.3289,34.2751,34.2828,221500.0
2013-05-07 11:05:00,44.61,44.61,44.53,44.53,358100.0,34.2751,34.2751,34.2136,34.2136,358100.0
2013-05-07 11:10:00,44.52,44.6,44.52,44.58,133900.0,34.206,34.2674,34.206,34.2521,133900.0
2013-05-07 11:15:00,44.58,44.59,44.54,44.55,139000.0,34.2521,34.2597,34.2213,34.229,139000.0
2013-05-07 11:20:00,44.55,44.55,44.5,44.53,274900.0,34.229,34.229,34.1906,34.2136,274900.0
2013-05-07 11:25:00,44.53,44.54,44.34,44.35,498800.0,34.2136,34.2213,34.0677,34.0753,498800.0
2013-05-07 11:30:00,44.35,44.41,44.33,44.36,262100.0,34.0753,34.1214,34.06,34.083,262100.0
2013-05-07 11:35:00,44.36,44.37,44.27,44.27,329100.0,34.083,34.0907,34.0139,34.0139,329100.0
2013-05-07 11:40:00,44.27,44.28,44.17,44.21,312400.0,34.0139,34.0216,33.937,33.9678,312400.0
2013-05-07 11:45:00,44.2,44.21,44.08,44.1,384700.0,33.9601,33.9678,33.8679,33.8833,384700.0
2013-05-07 11:50:00,44.1,44.21,44.06,44.09,346500.0,33.8833,33.9678,33.8525,33.8756,346500.0
2013-05-07 11:55:00,44.08,44.23,44.04,44.22,352200.0,33.8679,33.9831,33.8372,33.9755,352200.0
2013-05-07 12:00:00,44.21,44.34,44.18,44.33,179700.0,33.9678,34.0677,33.9447,34.06,179700.0
2013-05-07 12:05:00,44.33,44.4,44.22,44.22,303700.0,34.06,34.1138,33.9755,33.9755,303700.0
2013-05-07 12:10:00,44.23,44.27,44.21,44.25,133300.0,33.9831,34.0139,33.9678,33.9985,133300.0
2013-05-07 12:15:00,44.26,44.26,44.14,44.16,111900.0,34.0062,34.0062,33.914,33.9294,111900.0
2013-05-07 12:20:00,44.17,44.24,44.16,44.23,79700.0,33.937,33.9908,33.9294,33.9831,79700.0
2013-05-07 12:25:00,44.24,44.29,44.21,44.27,131200.0,33.9908,34.0292,33.9678,34.0139,131200.0
2013-05-07 12:30:00,44.26,44.31,44.24,44.31,145100.0,34.0062,34.0446,33.9908,34.0446,145100.0
2013-05-07 12:35:00,44.31,44.34,44.28,44.3,140000.0,34.0446,34.0677,34.0216,34.0369,140000.0
2013-05-07 12:40:00,44.3,44.32,44.28,44.29,116400.0,34.0369,34.0523,34.0216,34.0292,116400.0
2013-05-07 12:45:00,44.29,44.3,44.22,44.3,154700.0,34.0292,34.0369,33.9755,34.0369,154700.0
2013-05-07 12:50:00,44.3,44.3,44.27,44.3,81500.0,34.0369,34.0369,34.0139,34.0369,81500.0
2013-05-07 12:55:00,44.3,44.32,44.26,44.27,278400.0,34.0369,34.0523,34.0062,34.0139,278400.0
2013-05-07 13:00:00,44.27,44.31,44.21,44.26,264700.0,34.0139,34.0446,33.9678,34.0062,264700.0
2013-05-07 13:05:00,44.27,44.3,44.22,44.3,109100.0,34.0139,34.0369,33.9755,34.0369,109100.0
2013-05-07 13:10:00,44.29,44.31,44.26,44.31,165200.0,34.0292,34.0446,34.0062,34.0446,165200.0
2013-05-07 13:15:00,44.31,44.34,44.3,44.34,106700.0,34.0446,34.0677,34.0369,34.0677,106700.0
2013-05-07 13:20:00,44.33,44.34,44.22,44.23,156800.0,34.06,34.0677,33.9755,33.9831,156800.0
2013-05-07 13:25:00,44.23,44.26,44.21,44.25,109900.0,33.9831,34.0062,33.9678,33.9985,109900.0
2013-05-07 13:30:00,44.25,44.26,44.24,44.26,47800.0,33.9985,34.0062,33.9908,34.0062,47800.0
2013-05-07 13:35:00,44.25,44.3,44.25,44.26,105700.0,33.9985,34.0369,33.9985,34.0062,105700.0
2013-05-07 13:40:00,44.25,44.33,44.25,44.3,112400.0,33.9985,34.06,33.9985,34.0369,112400.0
2013-05-07 13:45:00,44.3,44.31,44.24,44.25,126500.0,34.0369,34.0446,33.9908,33.9985,126500.0
2013-05-07 13:50:00,44.25,44.34,44.24,44.32,222400.0,33.9985,34.0677,33.9908,34.0523,222400.0
2013-05-07 13:55:00,44.32,44.37,44.32,44.36,160800.0,34.0523,34.0907,34.0523,34.083,160800.0
2013-05-07 14:00:00,44.37,44.42,44.36,44.4,140200.0,34.0907,34.1291,34.083,34.1138,140200.0
2013-05-07 14:05:00,44.4,44.4,44.35,44.37,104100.0,34.1138,34.1138,34.0753,34.0907,104100.0
2013-05-07 14:10:00,44.36,44.42,44.36,44.4,115400.0,34.083,34.1291,34.083,34.1138,115400.0
2013-05-07 14:15:00,44.4,44.42,44.38,44.41,187100.0,34.1138,34.1291,34.0984,34.1214,187100.0
2013-05-07 14:20:00,44.41,44.44,44.4,44.41,117600.0,34.1214,34.1445,34.1138,34.1214,117600.0
2013-05-07 14:25:00,44.41,44.41,44.35,44.38,94600.0,34.1214,34.1214,34.0753,34.0984,94600.0
2013-05-07 14:30:00,44.38,44.43,44.37,44.37,122800.0,34.0984,34.1368,34.0907,34.0907,122800.0
2013-05-07 14:35:00,44.37,44.38,44.35,44.38,80400.0,34.0907,34.0984,34.0753,34.0984,80400.0
2013-05-07 14:40:00,44.37,44.42,44.37,44.42,63900.0,34.0907,34.1291,34.0907,34.1291,63900.0
2013-05-07 14:45:00,44.42,44.45,44.41,44.44,119400.0,34.1291,34.1522,34.1214,34.1445,119400.0
2013-05-07 14:50:00,44.44,44.48,44.43,44.48,121600.0,34.1445,34.1752,34.1368,34.1752,121600.0
2013-05-07 14:55:00,44.48,44.6,44.45,44.59,190000.0,34.1752,34.2674,34.1522,34.2597,190000.0
2013-05-07 15:00:00,44.6,44.61,44.56,44.57,174000.0,34.2674,34.2751,34.2367,34.2444,174000.0
2013-05-07 15:05:00,44.57,44.58,44.5,44.58,172600.0,34.2444,34.2521,34.1906,34.2521,172600.0
2013-05-07 15:10:00,44.58,44.62,44.58,44.6,218500.0,34.2521,34.2828,34.2521,34.2674,218500.0
2013-05-07 15:15:00,44.61,44.62,44.58,44.59,171400.0,34.2751,34.2828,34.2521,34.2597,171400.0
2013-05-07 15:20:00,44.59,44.61,44.55,44.58,120800.0,34.2597,34.2751,34.229,34.2521,120800.0
2013-05-07 15:25:00,44.57,44.6,44.57,44.58,151400.0,34.2444,34.2674,34.2444,34.2521,151400.0
2013-05-07 15:30:00,44.58,44.61,44.58,44.59,166500.0,34.2521,34.2751,34.2521,34.2597,166500.0
2013-05-07 15:35:00,44.59,44.61,44.52,44.56,355900.0,34.2597,34.2751,34.206,34.2367,355900.0
2013-05-07 15:40:00,44.55,44.6,44.55,44.56,142900.0,34.229,34.2674,34.229,34.2367,142900.0
2013-05-07 15:45:00,44.56,44.6,44.55,44.55,288800.0,34.2367,34.2674,34.229,34.229,288800.0
2013-05-07 15:50:00,44.55,44.57,44.52,44.54,344600.0,34.229,34.2444,34.206,34.2213,344600.0
2013-05-07 15:55:00,44.54,44.6,44.53,44.59,591200.0,34.2213,34.2674,34.2136,34.2597,591200.0
2013-05-08 09:30:00,44.24,44.47,44.2,44.29,449500.0,33.9908,34.1675,33.9601,34.0292,449500.0
2013-05-08 09:35:00,44.29,44.4,44.06,44.27,621900.0,34.0292,34.1138,33.8525,34.0139,621900.0
2013-05-08 09:40:00,44.28,44.32,44.07,44.27,351400.0,34.0216,34.0523,33.8602,34.0139,351400.0
2013-05-08 09:45:00,44.27,44.27,44.11,44.25,473600.0,34.0139,34.0139,33.8909,33.9985,473600.0
2013-05-08 09:50:00,44.25,44.28,44.2,44.23,210600.0,33.9985,34.0216,33.9601,33.9831,210600.0
2013-05-08 09:55:00,44.24,44.44,44.23,44.44,267300.0,33.9908,34.1445,33.9831,34.1445,267300.0
2013-05-08 10:00:00,44.44,44.6,44.42,44.45,394500.0,34.1445,34.2674,34.1291,34.1522,394500.0
2013-05-08 10:05:00,44.45,44.59,44.43,44.59,227400.0,34.1522,34.2597,34.1368,34.2597,227400.0
2013-05-08 10:10:00,44.59,44.64,44.5,44.51,300300.0,34.2597,34.2982,34.1906,34.1983,300300.0
2013-05-08 10:15:00,44.51,44.55,44.46,44.5,115600.0,34.1983,34.229,34.1599,34.1906,115600.0
2013-05-08 10:20:00,44.51,44.54,44.45,44.46,132200.0,34.1983,34.2213,34.1522,34.1599,132200.0
2013-05-08 10:25:00,44.47,44.54,44.44,44.52,112800.0,34.1675,34.2213,34.1445,34.206,112800.0
2013-05-08 10:30:00,44.52,44.53,44.43,44.48,140300.0,34.206,34.2136,34.1368,34.1752,140300.0
2013-05-08 10:35:00,44.49,44.53,44.46,44.48,80600.0,34.1829,34.2136,34.1599,34.1752,80600.0
2013-05-08 10:40:00,44.48,44.5,44.47,44.5,106400.0,34.1752,34.1906,34.1675,34.1906,106400.0
2013-05-08 10:45:00,44.51,44.56,44.5,44.5,257000.0,34.1983,34.2367,34.1906,34.1906,257000.0
2013-05-08 10:50:00,44.5,44.54,44.48,44.48,252100.0,34.1906,34.2213,34.1752,34.1752,252100.0
2013-05-08 10:55:00,44.48,44.49,44.42,44.47,154200.0,34.1752,34.1829,34.1291,34.1675,154200.0
2013-05-08 11:00:00,44.47,44.49,44.45,44.46,72300.0,34.1675,34.1829,34.1522,34.1599,72300.0
2013-05-08 11:05:00,44.47,44.59,44.45,44.58,131700.0,34.1675,34.2597,34.1522,34.2521,131700.0
2013-05-08 11:10:00,44.59,44.64,44.57,44.6,183700.0,34.2597,34.2982,34.2444,34.2674,183700.0
2013-05-08 11:15:00,44.6,44.63,44.56,44.56,176500.0,34.2674,34.2905,34.2367,34.2367,176500.0
2013-05-08 11:20:00,44.56,44.57,44.49,44.5,153200.0,34.2367,34.2444,34.1829,34.1906,153200.0
2013-05-08 11:25:00,44.49,44.54,44.47,44.54,135800.0,34.1829,34.2213,34.1675,34.2213,135800.0
2013-05-08 11:30:00,44.53,44.57,44.49,44.5,95800.0,34.2136,34.2444,34.1829,34.1906,95800.0
2013-05-08 11:35:00,44.5,44.5,44.46,44.5,117100.0,34.1906,34.1906,34.1599,34.1906,117100.0
2013-05-08 11:40:00,44.51,44.51,44.46,44.47,65800.0,34.1983,34.1983,34.1599,34.1675,65800.0
2013-05-08 11:45:00,44.47,44.47,44.4,44.47,134800.0,34.1675,34.1675,34.1138,34.1675,134800.0
2013-05-08 11:50:00,44.47,44.54,44.46,44.52,84600.0,34.1675,34.2213,34.1599,34.206,84600.0
2013-05-08 11:55:00,44.51,44.52,44.48,44.51,91400.0,34.1983,34.206,34.1752,34.1983,91400.0
2013-05-08 12:00:00,44.51,44.58,44.51,44.58,204200.0,34.1983,34.2521,34.1983,34.2521,204200.0
2013-05-08 12:05:00,44.58,44.61,44.57,44.58,115300.0,34.2521,34.2751,34.2444,34.2521,115300.0
2013-05-08 12:10:00,44.57,44.59,44.51,44.53,96700.0,34.2444,34.2597,34.1983,34.2136,96700.0
2013-05-08 12:15:00,44.55,44.55,44.49,44.53,82200.0,34.229,34.229,34.1829,34.2136,82200.0
2013-05-08 12:20:00,44.53,44.53,44.49,44.51,104300.0,34.2136,34.2136,34.1829,34.1983,104300.0
2013-05-08 12:25:00,44.51,44.57,44.48,44.49,77300.0,34.1983,34.2444,34.1752,34.1829,77300.0
2013-05-08 12:30:00,44.5,44.5,44.45,44.47,46900.0,34.1906,34.1906,34.1522,34.1675,46900.0
2013-05-08 12:35:00,44.47,44.49,44.46,44.49,30100.0,34.1675,34.1829,34.1599,34.1829,30100.0
2013-05-08 12:40:00,44.48,44.52,44.47,44.49,83700.0,34.1752,34.206,34.1675,34.1829,83700.0
2013-05-08 12:45:00,44.49,44.55,44.49,44.52,50800.0,34.1829,34.229,34.1829,34.206,50800.0
2013-05-08 12:50:00,44.51,44.56,44.5,44.54,91800.0,34.1983,34.2367,34.1906,34.2213,91800.0
2013-05-08 12:55:00,44.53,44.54,44.49,44.5,80900.0,34.2136,34.2213,34.1829,34.1906,80900.0
2013-05-08 13:00:00,44.5,44.51,44.48,44.49,55200.0,34.1906,34.1983,34.1752,34.1829,55200.0
2013-05-08 13:05:00,44.48,44.52,44.48,44.48,92600.0,34.1752,34.206,34.1752,34.1752,92600.0
2013-05-08 13:10:00,44.48,44.48,44.45,44.46,45700.0,34.1752,34.1752,34.1522,34.1599,45700.0
2013-05-08 13:15:00,44.47,44.5,44.45,44.49,69000.0,34.1675,34.1906,34.1522,34.1829,69000.0
2013-05-08 13:20:00,44.49,44.5,44.47,44.48,32400.0,34.1829,34.1906,34.1675,34.1752,32400.0
2013-05-08 13:25:00,44.47,44.48,44.44,44.45,60900.0,34.1675,34.1752,34.1445,34.1522,60900.0
2013-05-08 13:30:00,44.45,44.5,44.43,44.48,119500.0,34.1522,34.1906,34.1368,34.1752,119500.0
2013-05-08 13:35:00,44.47,44.48,44.44,44.47,54600.0,34.1675,34.1752,34.1445,34.1675,54600.0
2013-05-08 13:40:00,44.48,44.48,44.45,44.45,60900.0,34.1752,34.1752,34.1522,34.1522,60900.0
2013-05-08 13:45:00,44.46,44.48,44.44,44.46,83300.0,34.1599,34.1752,34.1445,34.1599,83300.0
2013-05-08 13:50:00,44.45,44.47,44.45,44.45,117800.0,34.1522,34.1675,34.1522,34.1522,117800.0
2013-05-08 13:55:00,44.44,44.44,44.32,44.32,108900.0,34.1445,34.1445,34.0523,34.0523,108900.0
2013-05-08 14:00:00,44.32,44.39,44.3,44.37,121900.0,34.0523,34.1061,34.0369,34.0907,121900.0
2013-05-08 14:05:00,44.37,44.42,44.37,44.41,50800.0,34.0907,34.1291,34.0907,34.1214,50800.0
2013-05-08 14:10:00,44.41,44.44,44.39,44.4,68700.0,34.1214,34.1445,34.1061,34.1138,68700.0
2013-05-08 14:15:00,44.4,44.41,44.38,44.39,46100.0,34.1138,34.1214,34.0984,34.1061,46100.0
2013-05-08 14:20:00,44.39,44.41,44.38,44.38,89800.0,34.1061,34.1214,34.0984,34.0984,89800.0
2013-05-08 14:25:00,44.38,44.39,44.36,44.38,62200.0,34.0984,34.1061,34.083,34.0984,62200.0
2013-05-08 14:30:00,44.38,44.4,44.28,44.29,152800.0,34.0984,34.1138,34.0216,34.0292,152800.0
2013-05-08 14:35:00,44.3,44.3,44.17,44.29,257500.0,34.0369,34.0369,33.937,34.0292,257500.0
2013-05-08 14:40:00,44.29,44.3,44.18,44.19,168300.0,34.0292,34.0369,33.9447,33.9524,168300.0
2013-05-08 14:45:00,44.18,44.24,44.14,44.2,257200.0,33.9447,33.9908,33.914,33.9601,257200.0
2013-05-08 14:50:00,44.2,44.25,44.2,44.23,119100.0,33.9601,33.9985,33.9601,33.9831,119100.0
2013-05-08 14:55:00,44.24,44.27,44.19,44.24,120500.0,33.9908,34.0139,33.9524,33.9908,120500.0
2013-05-08 15:00:00,44.24,44.24,44.21,44.23,82800.0,33.9908,33.9908,33.9678,33.9831,82800.0
2013-05-08 15:05:00,44.23,44.28,44.23,44.24,104700.0,33.9831,34.0216,33.9831,33.9908,104700.0
2013-05-08 15:10:00,44.25,44.27,44.21,44.22,106700.0,33.9985,34.0139,33.9678,33.9755,106700.0
2013-05-08 15:15:00,44.22,44.28,44.22,44.27,95800.0,33.9755,34.0216,33.9755,34.0139,95800.0
2013-05-08 15:20:00,44.27,44.3,44.22,44.23,218700.0,34.0139,34.0369,33.9755,33.9831,218700.0
2013-05-08 15:25:00,44.23,44.27,44.21,44.23,196800.0,33.9831,34.0139,33.9678,33.9831,196800.0
2013-05-08 15:30:00,44.24,44.3,44.23,44.3,269400.0,33.9908,34.0369,33.9831,34.0369,269400.0
2013-05-08 15:35:00,44.3,44.3,44.25,44.26,246400.0,34.0369,34.0369,33.9985,34.0062,246400.0
2013-05-08 15:40:00,44.26,44.29,44.25,44.28,171100.0,34.0062,34.0292,33.9985,34.0216,171100.0
2013-05-08 15:45:00,44.28,44.39,44.28,44.38,350400.0,34.0216,34.1061,34.0216,34.0984,350400.0
2013-05-08 15:50:00,44.38,44.39,44.31,44.32,533700.0,34.0984,34.1061,34.0446,34.0523,533700.0
2013-05-08 15:55:00,44.32,44.35,44.3,44.34,933700.0,34.0523,34.0753,34.0369,34.0677,933700.0
2013-05-09 09:30:00,44.43,44.5,44.25,44.41,323700.0,34.1368,34.1906,33.9985,34.1214,323700.0
2013-05-09 09:35:00,44.41,44.41,44.21,44.31,139400.0,34.1214,34.1214,33.9678,34.0446,139400.0
2013-05-09 09:40:00,44.31,44.32,44.27,44.3,163200.0,34.0446,34.0523,34.0139,34.0369,163200.0
2013-05-09 09:45:00,44.3,44.42,44.3,44.4,137900.0,34.0369,34.1291,34.0369,34.1138,137900.0
2013-05-09 09:50:00,44.39,44.41,44.33,44.4,211400.0,34.1061,34.1214,34.06,34.1138,211400.0
2013-05-09 09:55:00,44.4,44.4,44.29,44.31,211600.0,34.1138,34.1138,34.0292,34.0446,211600.0
2013-05-09 10:00:00,44.3,44.33,44.26,44.29,88800.0,34.0369,34.06,34.0062,34.0292,88800.0
2013-05-09 10:05:00,44.29,44.3,44.16,44.2,171800.0,34.0292,34.0369,33.9294,33.9601,171800.0
2013-05-09 10:10:00,44.2,44.27,44.18,44.26,117400.0,33.9601,34.0139,33.9447,34.0062,117400.0
2013-05-09 10:15:00,44.27,44.28,44.15,44.15,122500.0,34.0139,34.0216,33.9217,33.9217,122500.0
2013-05-09 10:20:00,44.16,44.26,44.15,44.21,136400.0,33.9294,34.0062,33.9217,33.9678,136400.0
2013-05-09 10:25:00,44.22,44.25,44.18,44.24,244200.0,33.9755,33.9985,33.9447,33.9908,244200.0
2013-05-09 10:30:00,44.24,44.34,44.24,44.34,107600.0,33.9908,34.0677,33.9908,34.0677,107600.0
2013-05-09 10:35:00,44.34,44.37,44.26,44.27,202900.0,34.0677,34.0907,34.0062,34.0139,202900.0
2013-05-09 10:40:00,44.28,44.33,44.24,44.3,174100.0,34.0216,34.06,33.9908,34.0369,174100.0
2013-05-09 10:45:00,44.31,44.32,44.28,44.3,106900.0,34.0446,34.0523,34.0216,34.0369,106900.0
2013-05-09 10:50:00,44.3,44.33,44.27,44.28,46700.0,34.0369,34.06,34.0139,34.0216,46700.0
2013-05-09 10:55:00,44.28,44.32,44.27,44.27,84000.0,34.0216,34.0523,34.0139,34.0139,84000.0
2013-05-09 11:00:00,44.26,44.3,44.25,44.26,166200.0,34.0062,34.0369,33.9985,34.0062,166200.0
2013-05-09 11:05:00,44.25,44.3,44.24,44.29,94200.0,33.9985,34.0369,33.9908,34.0292,94200.0
2013-05-09 11:10:00,44.3,44.3,44.26,44.29,67400.0,34.0369,34.0369,34.0062,34.0292,67400.0
2013-05-09 11:15:00,44.3,44.32,44.26,44.3,169800.0,34.0369,34.0523,34.0062,34.0369,169800.0
2013-05-09 11:20:00,44.31,44.35,44.27,44.28,130800.0,34.0446,34.0753,34.0139,34.0216,130800.0
2013-05-09 11:25:00,44.27,44.31,44.26,44.3,93600.0,34.0139,34.0446,34.0062,34.0369,93600.0
2013-05-09 11:30:00,44.3,44.32,44.27,44.29,101500.0,34.0369,34.0523,34.0139,34.0292,101500.0
2013-05-09 11:35:00,44.29,44.31,44.28,44.29,81700.0,34.0292,34.0446,34.0216,34.0292,81700.0
2013-05-09 11:40:00,44.29,44.32,44.28,44.31,86600.0,34.0292,34.0523,34.0216,34.0446,86600.0
2013-05-09 11:45:00,44.3,44.32,44.27,44.28,79000.0,34.0369,34.0523,34.0139,34.0216,79000.0
2013-05-09 11:50:00,44.28,44.29,44.22,44.24,56500.0,34.0216,34.0292,33.9755,33.9908,56500.0
2013-05-09 11:55:00,44.23,44.25,44.19,44.19,63800.0,33.9831,33.9985,33.9524,33.9524,63800.0
2013-05-09 12:00:00,44.19,44.23,44.16,44.17,166400.0,33.9524,33.9831,33.9294,33.937,166400.0
2013-05-09 12:05:00,44.17,44.24,44.16,44.21,310400.0,33.937,33.9908,33.9294,33.9678,310400.0
2013-05-09 12:10:00,44.22,44.23,44.19,44.2,75800.0,33.9755,33.9831,33.9524,33.9601,75800.0
2013-05-09 12:15:00,44.21,44.24,44.2,44.23,81000.0,33.9678,33.9908,33.9601,33.9831,81000.0
2013-05-09 12:20:00,44.22,44.23,44.11,44.15,195100.0,33.9755,33.9831,33.8909,33.9217,195100.0
2013-05-09 12:25:00,44.15,44.16,44.11,44.11,88200.0,33.9217,33.9294,33.8909,33.8909,88200.0
2013-05-09 12:30:00,44.11,44.15,44.1,44.1,279200.0,33.8909,33.9217,33.8833,33.8833,279200.0
2013-05-09 12:35:00,44.11,44.16,44.11,44.14,122000.0,33.8909,33.9294,33.8909,33.914,122000.0
2013-05-09 12:40:00,44.15,44.16,44.12,44.12,121400.0,33.9217,33.9294,33.8986,33.8986,121400.0
2013-05-09 12:45:00,44.12,44.13,44.05,44.08,363800.0,33.8986,33.9063,33.8448,33.8679,363800.0
2013-05-09 12:50:00,44.08,44.11,44.07,44.09,89000.0,33.8679,33.8909,33.8602,33.8756,89000.0
2013-05-09 12:55:00,44.09,44.19,44.09,44.18,127200.0,33.8756,33.9524,33.8756,33.9447,127200.0
2013-05-09 13:00:00,44.19,44.3,44.18,44.29,160500.0,33.9524,34.0369,33.9447,34.0292,160500.0
2013-05-09 13:05:00,44.3,44.3,44.23,44.29,80700.0,34.0369,34.0369,33.9831,34.0292,80700.0
2013-05-09 13:10:00,44.29,44.3,44.22,44.23,80500.0,34.0292,34.0369,33.9755,33.9831,80500.0
2013-05-09 13:15:00,44.23,44.26,44.23,44.26,52900.0,33.9831,34.0062,33.9831,34.0062,52900.0
2013-05-09 13:20:00,44.26,44.28,44.25,44.28,45000.0,34.0062,34.0216,33.9985,34.0216,45000.0
2013-05-09 13:25:00,44.29,44.3,44.26,44.29,73900.0,34.0292,34.0369,34.0062,34.0292,73900.0
2013-05-09 13:30:00,44.29,44.33,44.29,44.32,92300.0,34.0292,34.06,34.0292,34.0523,92300.0
2013-05-09 13:35:00,44.33,44.33,44.3,44.32,55400.0,34.06,34.06,34.0369,34.0523,55400.0
2013-05-09 13:40:00,44.33,44.38,44.3,44.38,80500.0,34.06,34.0984,34.0369,34.0984,80500.0
2013-05-09 13:45:00,44.38,44.4,44.37,44.4,57700.0,34.0984,34.1138,34.0907,34.1138,57700.0
2013-05-09 13:50:00,44.39,44.41,44.34,44.34,128200.0,34.1061,34.1214,34.0677,34.0677,128200.0
2013-05-09 13:55:00,44.35,44.37,44.3,44.33,101300.0,34.0753,34.0907,34.0369,34.06,101300.0
2013-05-09 14:00:00,44.33,44.36,44.33,44.35,81400.0,34.06,34.083,34.06,34.0753,81400.0
2013-05-09 14:05:00,44.34,44.37,44.29,44.29,144400.0,34.0677,34.0907,34.0292,34.0292,144400.0
2013-05-09 14:10:00,44.29,44.34,44.26,44.27,140600.0,34.0292,34.0677,34.0062,34.0139,140600.0
2013-05-09 14:15:00,44.27,44.3,44.25,44.3,116000.0,34.0139,34.0369,33.9985,34.0369,116000.0
2013-05-09 14:20:00,44.3,44.3,44.26,44.27,100100.0,34.0369,34.0369,34.0062,34.0139,100100.0
2013-05-09 14:25:00,44.27,44.35,44.26,44.32,105300.0,34.0139,34.0753,34.0062,34.0523,105300.0
2013-05-09 14:30:00,44.32,44.35,44.3,44.32,137900.0,34.0523,34.0753,34.0369,34.0523,137900.0
2013-05-09 14:35:00,44.3,44.31,44.2,44.2,93500.0,34.0369,34.0446,33.9601,33.9601,93500.0
2013-05-09 14:40:00,44.2,44.23,44.17,44.18,107600.0,33.9601,33.9831,33.937,33.9447,107600.0
2013-05-09 14:45:00,44.18,44.19,44.14,44.15,69000.0,33.9447,33.9524,33.914,33.9217,69000.0
2013-05-09 14:50:00,44.15,44.15,44.05,44.12,190400.0,33.9217,33.9217,33.8448,33.8986,190400.0
2013-05-09 14:55:00,44.11,44.14,43.99,44.01,399900.0,33.8909,33.914,33.7987,33.8141,399900.0
2013-05-09 15:00:00,44.01,44.05,43.91,43.98,354900.0,33.8141,33.8448,33.7373,33.7911,354900.0
2013-05-09 15:05:00,43.98,44.08,43.96,44.06,172500.0,33.7911,33.8679,33.7757,33.8525,172500.0
2013-05-09 15:10:00,44.06,44.1,44.03,44.03,165100.0,33.8525,33.8833,33.8295,33.8295,165100.0
2013-05-09 15:15:00,44.03,44.06,43.97,44.05,163600.0,33.8295,33.8525,33.7834,33.8448,163600.0
2013-05-09 15:20:00,44.05,44.12,44.01,44.11,177100.0,33.8448,33.8986,33.8141,33.8909,177100.0
2013-05-09 15:25:00,44.11,44.11,44.07,44.11,137500.0,33.8909,33.8909,33.8602,33.8909,137500.0
2013-05-09 15:30:00,44.11,44.13,44.07,44.09,241700.0,33.8909,33.9063,33.8602,33.8756,241700.0
2013-05-09 15:35:00,44.08,44.08,44.02,44.03,157100.0,33.8679,33.8679,33.8218,33.8295,157100.0
2013-05-09 15:40:00,44.03,44.07,44.03,44.07,221500.0,33.8295,33.8602,33.8295,33.8602,221500.0
2013-05-09 15:45:00,44.07,44.07,43.99,44.05,413700.0,33.8602,33.8602,33.7987,33.8448,413700.0
2013-05-09 15:50:00,44.06,44.06,43.92,43.95,492000.0,33.8525,33.8525,33.745,33.768,492000.0
2013-05-09 15:55:00,43.95,44.07,43.93,44.07,648600.0,33.768,33.8602,33.7526,33.8602,648600.0
2013-05-10 09:30:00,44.11,44.23,44.05,44.23,218100.0,33.8909,33.9831,33.8448,33.9831,218100.0
2013-05-10 09:35:00,44.22,44.25,44.12,44.2,118400.0,33.9755,33.9985,33.8986,33.9601,118400.0
2013-05-10 09:40:00,44.2,44.23,44.04,44.11,147200.0,33.9601,33.9831,33.8372,33.8909,147200.0
2013-05-10 09:45:00,44.11,44.15,44.05,44.07,131300.0,33.8909,33.9217,33.8448,33.8602,131300.0
2013-05-10 09:50:00,44.07,44.08,43.94,43.97,165200.0,33.8602,33.8679,33.7603,33.7834,165200.0
2013-05-10 09:55:00,43.98,44.18,43.97,44.14,176100.0,33.7911,33.9447,33.7834,33.914,176100.0
2013-05-10 10:00:00,44.14,44.25,44.14,44.16,172800.0,33.914,33.9985,33.914,33.9294,172800.0
2013-05-10 10:05:00,44.16,44.25,44.15,44.23,286500.0,33.9294,33.9985,33.9217,33.9831,286500.0
2013-05-10 10:10:00,44.24,44.36,44.21,44.26,259600.0,33.9908,34.083,33.9678,34.0062,259600.0
2013-05-10 10:15:00,44.26,44.34,44.15,44.16,150500.0,34.0062,34.0677,33.9217,33.9294,150500.0
2013-05-10 10:20:00,44.16,44.19,44.14,44.15,110700.0,33.9294,33.9524,33.914,33.9217,110700.0
2013-05-10 10:25:00,44.15,44.17,43.96,43.99,199500.0,33.9217,33.937,33.7757,33.7987,199500.0
2013-05-10 10:30:00,44.0,44.0,43.75,43.76,339200.0,33.8064,33.8064,33.6143,33.622,339200.0
2013-05-10 10:35:00,43.76,43.89,43.73,43.84,201800.0,33.622,33.7219,33.599,33.6835,201800.0
2013-05-10 10:40:00,43.83,43.96,43.82,43.94,135800.0,33.6758,33.7757,33.6681,33.7603,135800.0
2013-05-10 10:45:00,43.94,43.96,43.86,43.93,156600.0,33.7603,33.7757,33.6989,33.7526,156600.0
2013-05-10 10:50:00,43.93,43.95,43.86,43.89,165700.0,33.7526,33.768,33.6989,33.7219,165700.0
2013-05-10 10:55:00,43.89,43.94,43.85,43.9,132500.0,33.7219,33.7603,33.6912,33.7296,132500.0
2013-05-10 11:00:00,43.89,43.94,43.83,43.85,113200.0,33.7219,33.7603,33.6758,33.6912,113200.0
2013-05-10 11:05:00,43.85,43.93,43.84,43.93,111400.0,33.6912,33.7526,33.6835,33.7526,111400.0
2013-05-10 11:10:00,43.93,43.93,43.83,43.87,55300.0,33.7526,33.7526,33.6758,33.7065,55300.0
2013-05-10 11:15:00,43.86,43.87,43.8,43.84,53400.0,33.6989,33.7065,33.6528,33.6835,53400.0
2013-05-10 11:20:00,43.83,43.85,43.76,43.79,108100.0,33.6758,33.6912,33.622,33.6451,108100.0
2013-05-10 11:25:00,43.79,43.87,43.78,43.84,78900.0,33.6451,33.7065,33.6374,33.6835,78900.0
2013-05-10 11:30:00,43.85,43.92,43.83,43.86,117300.0,33.6912,33.745,33.6758,33.6989,117300.0
2013-05-10 11:35:00,43.86,44.0,43.85,43.96,139000.0,33.6989,33.8064,33.6912,33.7757,139000.0
2013-05-10 11:40:00,43.95,43.97,43.88,43.9,72800.0,33.768,33.7834,33.7142,33.7296,72800.0
2013-05-10 11:45:00,43.9,43.93,43.88,43.91,101600.0,33.7296,33.7526,33.7142,33.7373,101600.0
2013-05-10 11:50:00,43.91,43.93,43.87,43.91,150100.0,33.7373,33.7526,33.7065,33.7373,150100.0
2013-05-10 11:55:00,43.91,43.94,43.89,43.91,91400.0,33.7373,33.7603,33.7219,33.7373,91400.0
2013-05-10 12:00:00,43.9,43.93,43.81,43.83,160000.0,33.7296,33.7526,33.6604,33.6758,160000.0
2013-05-10 12:05:00,43.82,43.83,43.75,43.75,98900.0,33.6681,33.6758,33.6143,33.6143,98900.0
2013-05-10 12:10:00,43.76,43.83,43.76,43.79,116900.0,33.622,33.6758,33.622,33.6451,116900.0
2013-05-10 12:15:00,43.8,43.82,43.74,43.78,76600.0,33.6528,33.6681,33.6067,33.6374,76600.0
2013-05-10 12:20:00,43.78,43.82,43.74,43.76,106500.0,33.6374,33.6681,33.6067,33.622,106500.0
2013-05-10 12:25:00,43.75,43.77,43.7,43.71,101100.0,33.6143,33.6297,33.5759,33.5836,101100.0
2013-05-10 12:30:00,43.71,43.73,43.66,43.69,89800.0,33.5836,33.599,33.5452,33.5682,89800.0
2013-05-10 12:35:00,43.7,43.74,43.68,43.72,62600.0,33.5759,33.6067,33.5606,33.5913,62600.0
2013-05-10 12:40:00,43.72,43.82,43.72,43.78,185400.0,33.5913,33.6681,33.5913,33.6374,185400.0
2013-05-10 12:45:00,43.78,43.85,43.75,43.8,95100.0,33.6374,33.6912,33.6143,33.6528,95100.0
2013-05-10 12:50:00,43.8,43.81,43.73,43.75,106100.0,33.6528,33.6604,33.599,33.6143,106100.0
2013-05-10 12:55:00,43.76,43.78,43.72,43.75,83900.0,33.622,33.6374,33.5913,33.6143,83900.0
2013-05-10 13:00:00,43.75,43.77,43.72,43.74,89300.0,33.6143,33.6297,33.5913,33.6067,89300.0
2013-05-10 13:05:00,43.74,43.79,43.74,43.79,88000.0,33.6067,33.6451,33.6067,33.6451,88000.0
2013-05-10 13:10:00,43.79,43.81,43.75,43.79,96700.0,33.6451,33.6604,33.6143,33.6451,96700.0
2013-05-10 13:15:00,43.78,43.87,43.78,43.87,83900.0,33.6374,33.7065,33.6374,33.7065,83900.0
2013-05-10 13:20:00,43.86,43.89,43.85,43.88,70100.0,33.6989,33.7219,33.6912,33.7142,70100.0
2013-05-10 13:25:00,43.87,43.93,43.87,43.9,76800.0,33.7065,33.7526,33.7065,33.7296,76800.0
2013-05-10 13:30:00,43.91,43.92,43.85,43.88,57400.0,33.7373,33.745,33.6912,33.7142,57400.0
2013-05-10 13:35:00,43.89,43.91,43.87,43.9,46000.0,33.7219,33.7373,33.7065,33.7296,46000.0
2013-05-10 13:40:00,43.9,43.92,43.86,43.87,105600.0,33.7296,33.745,33.6989,33.7065,105600.0
2013-05-10 13:45:00,43.86,43.9,43.84,43.88,55400.0,33.6989,33.7296,33.6835,33.7142,55400.0
2013-05-10 13:50:00,43.88,43.9,43.86,43.88,35700.0,33.7142,33.7296,33.6989,33.7142,35700.0
2013-05-10 13:55:00,43.89,43.91,43.84,43.85,33800.0,33.7219,33.7373,33.6835,33.6912,33800.0
2013-05-10 14:00:00,43.85,43.9,43.84,43.87,103400.0,33.6912,33.7296,33.6835,33.7065,103400.0
2013-05-10 14:05:00,43.87,43.9,43.86,43.9,106800.0,33.7065,33.7296,33.6989,33.7296,106800.0
2013-05-10 14:10:00,43.9,43.91,43.86,43.87,114800.0,33.7296,33.7373,33.6989,33.7065,114800.0
2013-05-10 14:15:00,43.87,43.88,43.85,43.86,93000.0,33.7065,33.7142,33.6912,33.6989,93000.0
2013-05-10 14:20:00,43.86,43.88,43.84,43.86,99200.0,33.6989,33.7142,33.6835,33.6989,99200.0
2013-05-10 14:25:00,43.86,43.87,43.82,43.84,229700.0,33.6989,33.7065,33.6681,33.6835,229700.0
2013-05-10 14:30:00,43.84,43.87,43.83,43.86,114100.0,33.6835,33.7065,33.6758,33.6989,114100.0
2013-05-10 14:35:00,43.86,43.88,43.84,43.86,108900.0,33.6989,33.7142,33.6835,33.6989,108900.0
2013-05-10 14:40:00,43.87,43.87,43.86,43.87,29600.0,33.7065,33.7065,33.6989,33.7065,29600.0
2013-05-10 14:45:00,43.87,43.89,43.8,43.82,128200.0,33.7065,33.7219,33.6528,33.6681,128200.0
2013-05-10 14:50:00,43.82,43.92,43.82,43.91,132600.0,33.6681,33.745,33.6681,33.7373,132600.0
2013-05-10 14:55:00,43.9,43.93,43.89,43.91,102900.0,33.7296,33.7526,33.7219,33.7373,102900.0
2013-05-10 15:00:00,43.92,43.92,43.88,43.89,90300.0,33.745,33.745,33.7142,33.7219,90300.0
2013-05-10 15:05:00,43.89,43.94,43.88,43.93,104000.0,33.7219,33.7603,33.7142,33.7526,104000.0
2013-05-10 15:10:00,43.92,43.99,43.92,43.97,150100.0,33.745,33.7987,33.745,33.7834,150100.0
2013-05-10 15:15:00,43.98,44.02,43.97,43.98,134200.0,33.7911,33.8218,33.7834,33.7911,134200.0
2013-05-10 15:20:00,43.99,44.05,43.98,44.05,145900.0,33.7987,33.8448,33.7911,33.8448,145900.0
2013-05-10 15:25:00,44.05,44.06,44.03,44.05,198400.0,33.8448,33.8525,33.8295,33.8448,198400.0
2013-05-10 15:30:00,44.05,44.05,44.0,44.04,239800.0,33.8448,33.8448,33.8064,33.8372,239800.0
2013-05-10 15:35:00,44.04,44.05,44.02,44.03,160000.0,33.8372,33.8448,33.8218,33.8295,160000.0
2013-05-10 15:40:00,44.04,44.1,44.03,44.07,218400.0,33.8372,33.8833,33.8295,33.8602,218400.0
2013-05-10 15:45:00,44.07,44.2,44.07,44.2,393000.0,33.8602,33.9601,33.8602,33.9601,393000.0
2013-05-10 15:50:00,44.2,44.21,44.17,44.17,560400.0,33.9601,33.9678,33.937,33.937,560400.0
2013-05-10 15:55:00,44.18,44.19,44.16,44.17,607900.0,33.9447,33.9524,33.9294,33.937,607900.0
2013-05-13 09:30:00,44.73,44.95,44.25,44.28,1102700.0,34.3673,34.5363,33.9985,34.0216,1102700.0
2013-05-13 09:35:00,44.29,44.48,44.21,44.3,451600.0,34.0292,34.1752,33.9678,34.0369,451600.0
2013-05-13 09:40:00,44.31,44.35,44.2,44.21,240400.0,34.0446,34.0753,33.9601,33.9678,240400.0
2013-05-13 09:45:00,44.22,44.3,44.15,44.3,255500.0,33.9755,34.0369,33.9217,34.0369,255500.0
2013-05-13 09:50:00,44.3,44.32,44.19,44.21,195300.0,34.0369,34.0523,33.9524,33.9678,195300.0
2013-05-13 09:55:00,44.2,44.33,44.17,44.3,208600.0,33.9601,34.06,33.937,34.0369,208600.0
2013-05-13 10:00:00,44.3,44.34,44.15,44.16,356500.0,34.0369,34.0677,33.9217,33.9294,356500.0
2013-05-13 10:05:00,44.15,44.25,44.15,44.24,309700.0,33.9217,33.9985,33.9217,33.9908,309700.0
2013-05-13 10:10:00,44.24,44.33,44.17,44.21,470900.0,33.9908,34.06,33.937,33.9678,470900.0
2013-05-13 10:15:00,44.21,44.3,44.2,44.29,323500.0,33.9678,34.0369,33.9601,34.0292,323500.0
2013-05-13 10:20:00,44.3,44.33,44.21,44.23,360200.0,34.0369,34.06,33.9678,33.9831,360200.0
2013-05-13 10:25:00,44.23,44.28,44.2,44.2,179500.0,33.9831,34.0216,33.9601,33.9601,179500.0
2013-05-13 10:30:00,44.21,44.25,44.18,44.25,122700.0,33.9678,33.9985,33.9447,33.9985,122700.0
2013-05-13 10:35:00,44.26,44.4,44.26,44.36,234300.0,34.0062,34.1138,34.0062,34.083,234300.0
2013-05-13 10:40:00,44.37,44.42,44.29,44.29,134000.0,34.0907,34.1291,34.0292,34.0292,134000.0
2013-05-13 10:45:00,44.28,44.35,44.27,44.31,89500.0,34.0216,34.0753,34.0139,34.0446,89500.0
2013-05-13 10:50:00,44.3,44.34,44.27,44.32,109100.0,34.0369,34.0677,34.0139,34.0523,109100.0
2013-05-13 10:55:00,44.32,44.33,44.27,44.28,95200.0,34.0523,34.06,34.0139,34.0216,95200.0
2013-05-13 11:00:00,44.28,44.42,44.28,44.37,162900.0,34.0216,34.1291,34.0216,34.0907,162900.0
2013-05-13 11:05:00,44.37,44.46,44.36,44.43,118400.0,34.0907,34.1599,34.083,34.1368,118400.0
2013-05-13 11:10:00,44.43,44.49,44.39,44.48,85100.0,34.1368,34.1829,34.1061,34.1752,85100.0
2013-05-13 11:15:00,44.49,44.49,44.38,44.38,122300.0,34.1829,34.1829,34.0984,34.0984,122300.0
2013-05-13 11:20:00,44.39,44.41,44.31,44.31,103400.0,34.1061,34.1214,34.0446,34.0446,103400.0
2013-05-13 11:25:00,44.31,44.46,44.31,44.43,135800.0,34.0446,34.1599,34.0446,34.1368,135800.0
2013-05-13 11:30:00,44.44,44.48,44.41,44.41,110500.0,34.1445,34.1752,34.1214,34.1214,110500.0
2013-05-13 11:35:00,44.42,44.5,44.42,44.48,110100.0,34.1291,34.1906,34.1291,34.1752,110100.0
2013-05-13 11:40:00,44.48,44.51,44.42,44.44,97400.0,34.1752,34.1983,34.1291,34.1445,97400.0
2013-05-13 11:45:00,44.43,44.52,44.42,44.51,114400.0,34.1368,34.206,34.1291,34.1983,114400.0
2013-05-13 11:50:00,44.5,44.58,44.49,44.56,96800.0,34.1906,34.2521,34.1829,34.2367,96800.0
2013-05-13 11:55:00,44.56,44.64,44.54,44.61,120000.0,34.2367,34.2982,34.2213,34.2751,120000.0
2013-05-13 12:00:00,44.6,44.61,44.5,44.6,145500.0,34.2674,34.2751,34.1906,34.2674,145500.0
2013-05-13 12:05:00,44.59,44.61,44.55,44.59,132200.0,34.2597,34.2751,34.229,34.2597,132200.0
2013-05-13 12:10:00,44.58,44.6,44.56,44.58,60500.0,34.2521,34.2674,34.2367,34.2521,60500.0
2013-05-13 12:15:00,44.57,44.62,44.56,44.62,79900.0,34.2444,34.2828,34.2367,34.2828,79900.0
2013-05-13 12:20:00,44.62,44.67,44.6,44.66,440700.0,34.2828,34.3212,34.2674,34.3135,440700.0
2013-05-13 12:25:00,44.65,44.67,44.63,44.64,124100.0,34.3058,34.3212,34.2905,34.2982,124100.0
2013-05-13 12:30:00,44.64,44.69,44.64,44.68,108000.0,34.2982,34.3366,34.2982,34.3289,108000.0
2013-05-13 12:35:00,44.67,44.74,44.67,44.71,147900.0,34.3212,34.375,34.3212,34.3519,147900.0
2013-05-13 12:40:00,44.71,44.74,44.69,44.72,154900.0,34.3519,34.375,34.3366,34.3596,154900.0
2013-05-13 12:45:00,44.73,44.76,44.7,44.75,117400.0,34.3673,34.3903,34.3442,34.3827,117400.0
2013-05-13 12:50:00,44.74,44.75,44.67,44.67,60900.0,34.375,34.3827,34.3212,34.3212,60900.0
2013-05-13 12:55:00,44.67,44.68,44.64,44.64,33100.0,34.3212,34.3289,34.2982,34.2982,33100.0
2013-05-13 13:00:00,44.64,44.71,44.64,44.65,96900.0,34.2982,34.3519,34.2982,34.3058,96900.0
2013-05-13 13:05:00,44.65,44.65,44.58,44.62,109400.0,34.3058,34.3058,34.2521,34.2828,109400.0
2013-05-13 13:10:00,44.62,44.63,44.6,44.63,78800.0,34.2828,34.2905,34.2674,34.2905,78800.0
2013-05-13 13:15:00,44.63,44.72,44.62,44.72,161300.0,34.2905,34.3596,34.2828,34.3596,161300.0
2013-05-13 13:20:00,44.71,44.72,44.65,44.65,117800.0,34.3519,34.3596,34.3058,34.3058,117800.0
2013-05-13 13:25:00,44.65,44.69,44.59,44.61,102200.0,34.3058,34.3366,34.2597,34.2751,102200.0
2013-05-13 13:30:00,44.62,44.62,44.58,44.61,85500.0,34.2828,34.2828,34.2521,34.2751,85500.0
2013-05-13 13:35:00,44.61,44.62,44.59,44.6,54400.0,34.2751,34.2828,34.2597,34.2674,54400.0
2013-05-13 13:40:00,44.59,44.63,44.57,44.6,123900.0,34.2597,34.2905,34.2444,34.2674,123900.0
2013-05-13 13:45:00,44.61,44.66,44.61,44.65,90600.0,34.2751,34.3135,34.2751,34.3058,90600.0
2013-05-13 13:50:00,44.66,44.68,44.65,44.68,58600.0,34.3135,34.3289,34.3058,34.3289,58600.0
2013-05-13 13:55:00,44.68,44.7,44.62,44.62,41100.0,34.3289,34.3442,34.2828,34.2828,41100.0
2013-05-13 14:00:00,44.62,44.63,44.59,44.62,89100.0,34.2828,34.2905,34.2597,34.2828,89100.0
2013-05-13 14:05:00,44.62,44.62,44.57,44.57,53700.0,34.2828,34.2828,34.2444,34.2444,53700.0
2013-05-13 14:10:00,44.57,44.58,44.51,44.56,72800.0,34.2444,34.2521,34.1983,34.2367,72800.0
2013-05-13 14:15:00,44.55,44.61,44.55,44.59,61600.0,34.229,34.2751,34.229,34.2597,61600.0
2013-05-13 14:20:00,44.59,44.68,44.59,44.68,115000.0,34.2597,34.3289,34.2597,34.3289,115000.0
2013-05-13 14:25:00,44.68,44.69,44.61,44.64,125100.0,34.3289,34.3366,34.2751,34.2982,125100.0
2013-05-13 14:30:00,44.65,44.72,44.63,44.71,130700.0,34.3058,34.3596,34.2905,34.3519,130700.0
2013-05-13 14:35:00,44.71,44.72,44.65,44.7,187500.0,34.3519,34.3596,34.3058,34.3442,187500.0
2013-05-13 14:40:00,44.69,44.69,44.64,44.64,44300.0,34.3366,34.3366,34.2982,34.2982,44300.0
2013-05-13 14:45:00,44.64,44.64,44.59,44.6,171900.0,34.2982,34.2982,34.2597,34.2674,171900.0
2013-05-13 14:50:00,44.59,44.65,44.59,44.64,117500.0,34.2597,34.3058,34.2597,34.2982,117500.0
2013-05-13 14:55:00,44.63,44.64,44.6,44.63,66300.0,34.2905,34.2982,34.2674,34.2905,66300.0
2013-05-13 15:00:00,44.64,44.64,44.58,44.59,86200.0,34.2982,34.2982,34.2521,34.2597,86200.0
2013-05-13 15:05:00,44.59,44.62,44.55,44.56,82100.0,34.2597,34.2828,34.229,34.2367,82100.0
2013-05-13 15:10:00,44.55,44.56,44.51,44.53,111200.0,34.229,34.2367,34.1983,34.2136,111200.0
2013-05-13 15:15:00,44.52,44.59,44.5,44.58,111500.0,34.206,34.2597,34.1906,34.2521,111500.0
2013-05-13 15:20:00,44.57,44.6,44.54,44.59,215500.0,34.2444,34.2674,34.2213,34.2597,215500.0
2013-05-13 15:25:00,44.59,44.6,44.54,44.59,80800.0,34.2597,34.2674,34.2213,34.2597,80800.0
2013-05-13 15:30:00,44.58,44.6,44.57,44.59,84900.0,34.2521,34.2674,34.2444,34.2597,84900.0
2013-05-13 15:35:00,44.58,44.64,44.58,44.63,122900.0,34.2521,34.2982,34.2521,34.2905,122900.0
2013-05-13 15:40:00,44.64,44.66,44.62,44.65,149300.0,34.2982,34.3135,34.2828,34.3058,149300.0
2013-05-13 15:45:00,44.65,44.67,44.62,44.62,143900.0,34.3058,34.3212,34.2828,34.2828,143900.0
2013-05-13 15:50:00,44.62,44.64,44.6,44.64,255900.0,34.2828,34.2982,34.2674,34.2982,255900.0
2013-05-13 15:55:00,44.63,44.68,44.61,44.65,490900.0,34.2905,34.3289,34.2751,34.3058,490900.0
2013-05-14 09:30:00,44.83,45.0,44.83,44.97,391200.0,34.4441,34.5747,34.4441,34.5517,391200.0
2013-05-14 09:35:00,44.97,45.12,44.96,45.1,348500.0,34.5517,34.6669,34.544,34.6516,348500.0
2013-05-14 09:40:00,45.09,45.15,45.02,45.13,178600.0,34.6439,34.69,34.5901,34.6746,178600.0
2013-05-14 09:45:00,45.14,45.32,45.14,45.29,363300.0,34.6823,34.8206,34.6823,34.7976,363300.0
2013-05-14 09:50:00,45.29,45.41,45.26,45.39,243400.0,34.7976,34.8898,34.7745,34.8744,243400.0
2013-05-14 09:55:00,45.39,45.4,45.25,45.36,256200.0,34.8744,34.8821,34.7668,34.8513,256200.0
2013-05-14 10:00:00,45.37,45.39,45.3,45.38,339000.0,34.859,34.8744,34.8052,34.8667,339000.0
2013-05-14 10:05:00,45.38,45.58,45.38,45.54,305300.0,34.8667,35.0204,34.8667,34.9896,305300.0
2013-05-14 10:10:00,45.54,45.55,45.46,45.49,373500.0,34.9896,34.9973,34.9282,34.9512,373500.0
2013-05-14 10:15:00,45.49,45.65,45.46,45.65,460100.0,34.9512,35.0742,34.9282,35.0742,460100.0
2013-05-14 10:20:00,45.65,45.68,45.52,45.55,325000.0,35.0742,35.0972,34.9743,34.9973,325000.0
2013-05-14 10:25:00,45.55,45.7,45.52,45.7,234900.0,34.9973,35.1126,34.9743,35.1126,234900.0
2013-05-14 10:30:00,45.69,45.9,45.69,45.85,494500.0,35.1049,35.2662,35.1049,35.2278,494500.0
2013-05-14 10:35:00,45.87,45.93,45.81,45.87,248300.0,35.2432,35.2893,35.1971,35.2432,248300.0
2013-05-14 10:40:00,45.87,45.95,45.86,45.89,233800.0,35.2432,35.3047,35.2355,35.2586,233800.0
2013-05-14 10:45:00,45.88,45.89,45.79,45.81,228500.0,35.2509,35.2586,35.1817,35.1971,228500.0
2013-05-14 10:50:00,45.81,45.93,45.72,45.91,248100.0,35.1971,35.2893,35.1279,35.2739,248100.0
2013-05-14 10:55:00,45.9,45.95,45.89,45.94,162900.0,35.2662,35.3047,35.2586,35.297,162900.0
2013-05-14 11:00:00,45.93,45.95,45.81,45.85,165100.0,35.2893,35.3047,35.1971,35.2278,165100.0
2013-05-14 11:05:00,45.86,45.93,45.85,45.87,148400.0,35.2355,35.2893,35.2278,35.2432,148400.0
2013-05-14 11:10:00,45.87,45.88,45.77,45.79,191100.0,35.2432,35.2509,35.1664,35.1817,191100.0
2013-05-14 11:15:00,45.79,45.79,45.7,45.73,304600.0,35.1817,35.1817,35.1126,35.1356,304600.0
2013-05-14 11:20:00,45.72,45.74,45.66,45.69,196300.0,35.1279,35.1433,35.0818,35.1049,196300.0
2013-05-14 11:25:00,45.68,45.69,45.63,45.64,131200.0,35.0972,35.1049,35.0588,35.0665,131200.0
2013-05-14 11:30:00,45.65,45.72,45.64,45.71,128100.0,35.0742,35.1279,35.0665,35.1203,128100.0
2013-05-14 11:35:00,45.72,45.75,45.69,45.73,110900.0,35.1279,35.151,35.1049,35.1356,110900.0
2013-05-14 11:40:00,45.74,45.75,45.68,45.69,68500.0,35.1433,35.151,35.0972,35.1049,68500.0
2013-05-14 11:45:00,45.7,45.79,45.7,45.76,127300.0,35.1126,35.1817,35.1126,35.1587,127300.0
2013-05-14 11:50:00,45.75,45.76,45.66,45.72,239500.0,35.151,35.1587,35.0818,35.1279,239500.0
2013-05-14 11:55:00,45.73,45.79,45.72,45.78,345400.0,35.1356,35.1817,35.1279,35.174,345400.0
2013-05-14 12:00:00,45.78,45.84,45.73,45.74,230100.0,35.174,35.2201,35.1356,35.1433,230100.0
2013-05-14 12:05:00,45.74,45.79,45.72,45.77,113400.0,35.1433,35.1817,35.1279,35.1664,113400.0
2013-05-14 12:10:00,45.77,45.8,45.77,45.79,115400.0,35.1664,35.1894,35.1664,35.1817,115400.0
2013-05-14 12:15:00,45.79,45.87,45.75,45.75,162600.0,35.1817,35.2432,35.151,35.151,162600.0
2013-05-14 12:20:00,45.76,45.8,45.76,45.76,105600.0,35.1587,35.1894,35.1587,35.1587,105600.0
2013-05-14 12:25:00,45.76,45.8,45.74,45.78,69100.0,35.1587,35.1894,35.1433,35.174,69100.0
2013-05-14 12:30:00,45.77,45.82,45.73,45.73,97900.0,35.1664,35.2048,35.1356,35.1356,97900.0
2013-05-14 12:35:00,45.73,45.81,45.73,45.79,185000.0,35.1356,35.1971,35.1356,35.1817,185000.0
2013-05-14 12:40:00,45.79,45.84,45.79,45.83,55200.0,35.1817,35.2201,35.1817,35.2125,55200.0
2013-05-14 12:45:00,45.84,45.87,45.76,45.77,129500.0,35.2201,35.2432,35.1587,35.1664,129500.0
2013-05-14 12:50:00,45.77,45.84,45.77,45.78,137000.0,35.1664,35.2201,35.1664,35.174,137000.0
2013-05-14 12:55:00,45.77,45.84,45.74,45.79,258300.0,35.1664,35.2201,35.1433,35.1817,258300.0
2013-05-14 13:00:00,45.79,45.82,45.77,45.82,75100.0,35.1817,35.2048,35.1664,35.2048,75100.0
2013-05-14 13:05:00,45.81,45.84,45.77,45.8,175700.0,35.1971,35.2201,35.1664,35.1894,175700.0
2013-05-14 13:10:00,45.8,45.83,45.78,45.79,55700.0,35.1894,35.2125,35.174,35.1817,55700.0
2013-05-14 13:15:00,45.79,45.8,45.76,45.76,58800.0,35.1817,35.1894,35.1587,35.1587,58800.0
2013-05-14 13:20:00,45.76,45.79,45.73,45.77,80000.0,35.1587,35.1817,35.1356,35.1664,80000.0
2013-05-14 13:25:00,45.78,45.81,45.75,45.81,48000.0,35.174,35.1971,35.151,35.1971,48000.0
2013-05-14 13:30:00,45.8,45.83,45.8,45.82,111100.0,35.1894,35.2125,35.1894,35.2048,111100.0
2013-05-14 13:35:00,45.82,45.83,45.8,45.83,91800.0,35.2048,35.2125,35.1894,35.2125,91800.0
2013-05-14 13:40:00,45.83,45.88,45.8,45.87,155600.0,35.2125,35.2509,35.1894,35.2432,155600.0
2013-05-14 13:45:00,45.87,45.92,45.86,45.91,160800.0,35.2432,35.2816,35.2355,35.2739,160800.0
2013-05-14 13:50:00,45.9,45.91,45.75,45.78,160100.0,35.2662,35.2739,35.151,35.174,160100.0
2013-05-14 13:55:00,45.78,45.8,45.73,45.77,98300.0,35.174,35.1894,35.1356,35.1664,98300.0
2013-05-14 14:00:00,45.77,45.78,45.68,45.69,109100.0,35.1664,35.174,35.0972,35.1049,109100.0
2013-05-14 14:05:00,45.69,45.8,45.68,45.76,92100.0,35.1049,35.1894,35.0972,35.1587,92100.0
2013-05-14 14:10:00,45.76,45.86,45.76,45.84,137400.0,35.1587,35.2355,35.1587,35.2201,137400.0
2013-05-14 14:15:00,45.84,45.9,45.83,45.89,121100.0,35.2201,35.2662,35.2125,35.2586,121100.0
2013-05-14 14:20:00,45.89,45.9,45.86,45.88,92400.0,35.2586,35.2662,35.2355,35.2509,92400.0
2013-05-14 14:25:00,45.87,45.94,45.87,45.94,112200.0,35.2432,35.297,35.2432,35.297,112200.0
2013-05-14 14:30:00,45.94,45.98,45.94,45.97,182300.0,35.297,35.3277,35.297,35.32,182300.0
2013-05-14 14:35:00,45.97,46.0,45.91,45.99,182300.0,35.32,35.3431,35.2739,35.3354,182300.0
2013-05-14 14:40:00,45.98,45.99,45.89,45.95,130400.0,35.3277,35.3354,35.2586,35.3047,130400.0
2013-05-14 14:45:00,45.96,45.97,45.9,45.9,63200.0,35.3123,35.32,35.2662,35.2662,63200.0
2013-05-14 14:50:00,45.9,45.91,45.82,45.82,174100.0,35.2662,35.2739,35.2048,35.2048,174100.0
2013-05-14 14:55:00,45.83,45.85,45.82,45.84,126000.0,35.2125,35.2278,35.2048,35.2201,126000.0
2013-05-14 15:00:00,45.83,45.88,45.83,45.85,183000.0,35.2125,35.2509,35.2125,35.2278,183000.0
2013-05-14 15:05:00,45.85,45.9,45.83,45.88,107800.0,35.2278,35.2662,35.2125,35.2509,107800.0
2013-05-14 15:10:00,45.88,45.94,45.86,45.93,109300.0,35.2509,35.297,35.2355,35.2893,109300.0
2013-05-14 15:15:00,45.93,45.94,45.9,45.94,91200.0,35.2893,35.297,35.2662,35.297,91200.0
2013-05-14 15:20:00,45.94,45.95,45.91,45.93,123400.0,35.297,35.3047,35.2739,35.2893,123400.0
2013-05-14 15:25:00,45.92,45.94,45.89,45.93,135600.0,35.2816,35.297,35.2586,35.2893,135600.0
2013-05-14 15:30:00,45.93,46.0,45.92,45.99,195100.0,35.2893,35.3431,35.2816,35.3354,195100.0
2013-05-14 15:35:00,45.99,46.06,45.98,46.04,385000.0,35.3354,35.3892,35.3277,35.3738,385000.0
2013-05-14 15:40:00,46.04,46.08,46.03,46.04,328400.0,35.3738,35.4045,35.3661,35.3738,328400.0
2013-05-14 15:45:00,46.04,46.14,46.03,46.14,288100.0,35.3738,35.4506,35.3661,35.4506,288100.0
2013-05-14 15:50:00,46.14,46.15,46.04,46.08,487500.0,35.4506,35.4583,35.3738,35.4045,487500.0
2013-05-14 15:55:00,46.08,46.19,46.07,46.1,859700.0,35.4045,35.4891,35.3969,35.4199,859700.0
2013-05-15 09:30:00,46.37,46.38,46.1,46.18,532400.0,35.6274,35.635,35.4199,35.4814,532400.0
2013-05-15 09:35:00,46.17,46.28,46.01,46.01,300000.0,35.4737,35.5582,35.3508,35.3508,300000.0
2013-05-15 09:40:00,46.02,46.3,46.01,46.13,327500.0,35.3584,35.5736,35.3508,35.443,327500.0
2013-05-15 09:45:00,46.12,46.2,46.0,46.0,234600.0,35.4353,35.4967,35.3431,35.3431,234600.0
2013-05-15 09:50:00,46.01,46.01,45.84,45.84,352900.0,35.3508,35.3508,35.2201,35.2201,352900.0
2013-05-15 09:55:00,45.84,45.98,45.84,45.97,372300.0,35.2201,35.3277,35.2201,35.32,372300.0
2013-05-15 10:00:00,45.97,46.01,45.93,46.0,239500.0,35.32,35.3508,35.2893,35.3431,239500.0
2013-05-15 10:05:00,46.0,46.01,45.95,45.95,196300.0,35.3431,35.3508,35.3047,35.3047,196300.0
2013-05-15 10:10:00,45.95,45.97,45.78,45.85,312000.0,35.3047,35.32,35.174,35.2278,312000.0
2013-05-15 10:15:00,45.85,45.85,45.79,45.79,248800.0,35.2278,35.2278,35.1817,35.1817,248800.0
2013-05-15 10:20:00,45.79,45.87,45.75,45.75,241800.0,35.1817,35.2432,35.151,35.151,241800.0
2013-05-15 10:25:00,45.74,45.84,45.74,45.82,239300.0,35.1433,35.2201,35.1433,35.2048,239300.0
2013-05-15 10:30:00,45.81,45.88,45.76,45.85,218100.0,35.1971,35.2509,35.1587,35.2278,218100.0
2013-05-15 10:35:00,45.86,45.94,45.83,45.93,145300.0,35.2355,35.297,35.2125,35.2893,145300.0
2013-05-15 10:40:00,45.93,45.95,45.81,45.84,157500.0,35.2893,35.3047,35.1971,35.2201,157500.0
2013-05-15 10:45:00,45.85,45.96,45.84,45.92,122600.0,35.2278,35.3123,35.2201,35.2816,122600.0
2013-05-15 10:50:00,45.91,46.0,45.84,45.91,159200.0,35.2739,35.3431,35.2201,35.2739,159200.0
2013-05-15 10:55:00,45.92,45.94,45.86,45.91,239800.0,35.2816,35.297,35.2355,35.2739,239800.0
2013-05-15 11:00:00,45.9,46.07,45.88,46.04,278700.0,35.2662,35.3969,35.2509,35.3738,278700.0
2013-05-15 11:05:00,46.05,46.09,46.01,46.03,134700.0,35.3815,35.4122,35.3508,35.3661,134700.0
2013-05-15 11:10:00,46.03,46.07,46.0,46.06,104300.0,35.3661,35.3969,35.3431,35.3892,104300.0
2013-05-15 11:15:00,46.06,46.23,46.05,46.16,340700.0,35.3892,35.5198,35.3815,35.466,340700.0
2013-05-15 11:20:00,46.16,46.4,46.15,46.35,356500.0,35.466,35.6504,35.4583,35.612,356500.0
2013-05-15 11:25:00,46.34,46.34,46.14,46.16,309500.0,35.6043,35.6043,35.4506,35.466,309500.0
2013-05-15 11:30:00,46.16,46.16,46.04,46.07,447900.0,35.466,35.466,35.3738,35.3969,447900.0
2013-05-15 11:35:00,46.07,46.19,46.04,46.18,276200.0,35.3969,35.4891,35.3738,35.4814,276200.0
2013-05-15 11:40:00,46.17,46.22,46.17,46.21,130000.0,35.4737,35.5121,35.4737,35.5044,130000.0
2013-05-15 11:45:00,46.2,46.28,46.2,46.24,184100.0,35.4967,35.5582,35.4967,35.5275,184100.0
2013-05-15 11:50:00,46.24,46.24,46.13,46.16,243300.0,35.5275,35.5275,35.443,35.466,243300.0
2013-05-15 11:55:00,46.17,46.28,46.17,46.26,82900.0,35.4737,35.5582,35.4737,35.5428,82900.0
2013-05-15 12:00:00,46.26,46.26,46.14,46.14,122200.0,35.5428,35.5428,35.4506,35.4506,122200.0
2013-05-15 12:05:00,46.14,46.26,46.13,46.23,121200.0,35.4506,35.5428,35.443,35.5198,121200.0
2013-05-15 12:10:00,46.24,46.25,46.18,46.24,118500.0,35.5275,35.5352,35.4814,35.5275,118500.0
2013-05-15 12:15:00,46.25,46.26,46.22,46.25,121600.0,35.5352,35.5428,35.5121,35.5352,121600.0
2013-05-15 12:20:00,46.25,46.26,46.15,46.18,95400.0,35.5352,35.5428,35.4583,35.4814,95400.0
2013-05-15 12:25:00,46.18,46.3,46.18,46.28,116900.0,35.4814,35.5736,35.4814,35.5582,116900.0
2013-05-15 12:30:00,46.28,46.34,46.27,46.31,141600.0,35.5582,35.6043,35.5505,35.5813,141600.0
2013-05-15 12:35:00,46.31,46.41,46.3,46.41,132400.0,35.5813,35.6581,35.5736,35.6581,132400.0
2013-05-15 12:40:00,46.42,46.45,46.33,46.33,213700.0,35.6658,35.6888,35.5966,35.5966,213700.0
2013-05-15 12:45:00,46.34,46.39,46.31,46.32,191400.0,35.6043,35.6427,35.5813,35.5889,191400.0
2013-05-15 12:50:00,46.32,46.33,46.23,46.27,222100.0,35.5889,35.5966,35.5198,35.5505,222100.0
2013-05-15 12:55:00,46.26,46.31,46.24,46.25,147200.0,35.5428,35.5813,35.5275,35.5352,147200.0
2013-05-15 13:00:00,46.24,46.25,46.14,46.14,143300.0,35.5275,35.5352,35.4506,35.4506,143300.0
2013-05-15 13:05:00,46.15,46.16,46.04,46.07,262500.0,35.4583,35.466,35.3738,35.3969,262500.0
2013-05-15 13:10:00,46.07,46.09,45.97,46.09,320500.0,35.3969,35.4122,35.32,35.4122,320500.0
2013-05-15 13:15:00,46.09,46.11,45.98,45.98,137700.0,35.4122,35.4276,35.3277,35.3277,137700.0
2013-05-15 13:20:00,45.98,46.01,45.87,45.89,195800.0,35.3277,35.3508,35.2432,35.2586,195800.0
2013-05-15 13:25:00,45.88,45.89,45.76,45.85,377900.0,35.2509,35.2586,35.1587,35.2278,377900.0
2013-05-15 13:30:00,45.84,45.91,45.84,45.88,258300.0,35.2201,35.2739,35.2201,35.2509,258300.0
2013-05-15 13:35:00,45.89,45.9,45.86,45.9,161200.0,35.2586,35.2662,35.2355,35.2662,161200.0
2013-05-15 13:40:00,45.9,45.91,45.8,45.82,184500.0,35.2662,35.2739,35.1894,35.2048,184500.0
2013-05-15 13:45:00,45.82,45.83,45.73,45.76,276200.0,35.2048,35.2125,35.1356,35.1587,276200.0
2013-05-15 13:50:00,45.76,45.8,45.75,45.77,78400.0,35.1587,35.1894,35.151,35.1664,78400.0
2013-05-15 13:55:00,45.77,45.78,45.72,45.75,280100.0,35.1664,35.174,35.1279,35.151,280100.0
2013-05-15 14:00:00,45.75,45.78,45.74,45.75,82300.0,35.151,35.174,35.1433,35.151,82300.0
2013-05-15 14:05:00,45.75,45.8,45.73,45.77,452100.0,35.151,35.1894,35.1356,35.1664,452100.0
2013-05-15 14:10:00,45.77,45.77,45.72,45.73,96200.0,35.1664,35.1664,35.1279,35.1356,96200.0
2013-05-15 14:15:00,45.72,45.73,45.57,45.57,181100.0,35.1279,35.1356,35.0127,35.0127,181100.0
2013-05-15 14:20:00,45.57,45.58,45.45,45.46,330100.0,35.0127,35.0204,34.9205,34.9282,330100.0
2013-05-15 14:25:00,45.46,45.65,45.41,45.64,295400.0,34.9282,35.0742,34.8898,35.0665,295400.0
2013-05-15 14:30:00,45.65,45.69,45.53,45.55,221600.0,35.0742,35.1049,34.982,34.9973,221600.0
2013-05-15 14:35:00,45.55,45.56,45.43,45.44,229100.0,34.9973,35.005,34.9051,34.9128,229100.0
2013-05-15 14:40:00,45.45,45.49,45.36,45.38,254400.0,34.9205,34.9512,34.8513,34.8667,254400.0
2013-05-15 14:45:00,45.38,45.44,45.25,45.44,374600.0,34.8667,34.9128,34.7668,34.9128,374600.0
2013-05-15 14:50:00,45.44,45.52,45.4,45.52,159200.0,34.9128,34.9743,34.8821,34.9743,159200.0
2013-05-15 14:55:00,45.51,45.56,45.46,45.52,129900.0,34.9666,35.005,34.9282,34.9743,129900.0
2013-05-15 15:00:00,45.52,45.55,45.46,45.53,82700.0,34.9743,34.9973,34.9282,34.982,82700.0
2013-05-15 15:05:00,45.53,45.59,45.52,45.56,125900.0,34.982,35.0281,34.9743,35.005,125900.0
2013-05-15 15:10:00,45.56,45.66,45.56,45.59,175800.0,35.005,35.0818,35.005,35.0281,175800.0
2013-05-15 15:15:00,45.59,45.6,45.44,45.45,215400.0,35.0281,35.0357,34.9128,34.9205,215400.0
2013-05-15 15:20:00,45.44,45.46,45.38,45.42,251400.0,34.9128,34.9282,34.8667,34.8974,251400.0
2013-05-15 15:25:00,45.43,45.46,45.42,45.44,233600.0,34.9051,34.9282,34.8974,34.9128,233600.0
2013-05-15 15:30:00,45.44,45.54,45.37,45.54,368400.0,34.9128,34.9896,34.859,34.9896,368400.0
2013-05-15 15:35:00,45.55,45.59,45.53,45.54,222400.0,34.9973,35.0281,34.982,34.9896,222400.0
2013-05-15 15:40:00,45.53,45.55,45.48,45.5,216600.0,34.982,34.9973,34.9435,34.9589,216600.0
2013-05-15 15:45:00,45.51,45.6,45.51,45.55,343300.0,34.9666,35.0357,34.9666,34.9973,343300.0
2013-05-15 15:50:00,45.55,45.6,45.55,45.56,369200.0,34.9973,35.0357,34.9973,35.005,369200.0
2013-05-15 15:55:00,45.56,45.6,45.5,45.57,730900.0,35.005,35.0357,34.9589,35.0127,730900.0
2013-05-16 09:30:00,45.4,45.65,45.31,45.63,369400.0,34.8821,35.0742,34.8129,35.0588,369400.0
2013-05-16 09:35:00,45.61,45.68,45.44,45.53,257000.0,35.0434,35.0972,34.9128,34.982,257000.0
2013-05-16 09:40:00,45.53,45.65,45.46,45.6,178800.0,34.982,35.0742,34.9282,35.0357,178800.0
2013-05-16 09:45:00,45.59,45.75,45.57,45.68,299100.0,35.0281,35.151,35.0127,35.0972,299100.0
2013-05-16 09:50:00,45.68,45.79,45.52,45.76,262300.0,35.0972,35.1817,34.9743,35.1587,262300.0
2013-05-16 09:55:00,45.76,45.89,45.7,45.86,212800.0,35.1587,35.2586,35.1126,35.2355,212800.0
2013-05-16 10:00:00,45.85,45.87,45.5,45.5,361100.0,35.2278,35.2432,34.9589,34.9589,361100.0
2013-05-16 10:05:00,45.5,45.59,45.4,45.51,369200.0,34.9589,35.0281,34.8821,34.9666,369200.0
2013-05-16 10:10:00,45.52,45.53,45.41,45.51,276100.0,34.9743,34.982,34.8898,34.9666,276100.0
2013-05-16 10:15:00,45.51,45.54,45.4,45.52,198000.0,34.9666,34.9896,34.8821,34.9743,198000.0
2013-05-16 10:20:00,45.52,45.64,45.5,45.57,273300.0,34.9743,35.0665,34.9589,35.0127,273300.0
2013-05-16 10:25:00,45.56,45.63,45.46,45.47,256900.0,35.005,35.0588,34.9282,34.9359,256900.0
2013-05-16 10:30:00,45.47,45.63,45.45,45.63,194000.0,34.9359,35.0588,34.9205,35.0588,194000.0
2013-05-16 10:35:00,45.62,45.9,45.62,45.84,283500.0,35.0511,35.2662,35.0511,35.2201,283500.0
2013-05-16 10:40:00,45.83,45.88,45.69,45.76,214400.0,35.2125,35.2509,35.1049,35.1587,214400.0
2013-05-16 10:45:00,45.77,45.77,45.64,45.75,205500.0,35.1664,35.1664,35.0665,35.151,205500.0
2013-05-16 10:50:00,45.75,45.79,45.66,45.79,169300.0,35.151,35.1817,35.0818,35.1817,169300.0
2013-05-16 10:55:00,45.79,45.83,45.71,45.72,189000.0,35.1817,35.2125,35.1203,35.1279,189000.0
2013-05-16 11:00:00,45.72,45.79,45.72,45.78,113500.0,35.1279,35.1817,35.1279,35.174,113500.0
2013-05-16 11:05:00,45.78,45.8,45.68,45.7,186400.0,35.174,35.1894,35.0972,35.1126,186400.0
2013-05-16 11:10:00,45.7,45.73,45.66,45.73,81100.0,35.1126,35.1356,35.0818,35.1356,81100.0
2013-05-16 11:15:00,45.73,45.79,45.68,45.68,103300.0,35.1356,35.1817,35.0972,35.0972,103300.0
2013-05-16 11:20:00,45.68,45.7,45.65,45.65,67300.0,35.0972,35.1126,35.0742,35.0742,67300.0
2013-05-16 11:25:00,45.65,45.7,45.64,45.67,61800.0,35.0742,35.1126,35.0665,35.0895,61800.0
2013-05-16 11:30:00,45.67,45.7,45.63,45.69,88100.0,35.0895,35.1126,35.0588,35.1049,88100.0
2013-05-16 11:35:00,45.68,45.73,45.65,45.72,64400.0,35.0972,35.1356,35.0742,35.1279,64400.0
2013-05-16 11:40:00,45.73,45.74,45.62,45.63,92500.0,35.1356,35.1433,35.0511,35.0588,92500.0
2013-05-16 11:45:00,45.64,45.68,45.56,45.61,86800.0,35.0665,35.0972,35.005,35.0434,86800.0
2013-05-16 11:50:00,45.6,45.64,45.52,45.53,131400.0,35.0357,35.0665,34.9743,34.982,131400.0
2013-05-16 11:55:00,45.53,45.53,45.45,45.45,87900.0,34.982,34.982,34.9205,34.9205,87900.0
2013-05-16 12:00:00,45.46,45.48,45.42,45.48,91100.0,34.9282,34.9435,34.8974,34.9435,91100.0
2013-05-16 12:05:00,45.48,45.54,45.47,45.52,83700.0,34.9435,34.9896,34.9359,34.9743,83700.0
2013-05-16 12:10:00,45.52,45.55,45.51,45.52,61800.0,34.9743,34.9973,34.9666,34.9743,61800.0
2013-05-16 12:15:00,45.53,45.56,45.51,45.54,68200.0,34.982,35.005,34.9666,34.9896,68200.0
2013-05-16 12:20:00,45.54,45.55,45.52,45.54,52400.0,34.9896,34.9973,34.9743,34.9896,52400.0
2013-05-16 12:25:00,45.54,45.61,45.53,45.61,47400.0,34.9896,35.0434,34.982,35.0434,47400.0
2013-05-16 12:30:00,45.61,45.61,45.55,45.57,76100.0,35.0434,35.0434,34.9973,35.0127,76100.0
2013-05-16 12:35:00,45.56,45.56,45.51,45.53,55800.0,35.005,35.005,34.9666,34.982,55800.0
2013-05-16 12:40:00,45.54,45.54,45.47,45.49,55700.0,34.9896,34.9896,34.9359,34.9512,55700.0
2013-05-16 12:45:00,45.48,45.51,45.47,45.5,61000.0,34.9435,34.9666,34.9359,34.9589,61000.0
2013-05-16 12:50:00,45.49,45.5,45.42,45.46,87200.0,34.9512,34.9589,34.8974,34.9282,87200.0
2013-05-16 12:55:00,45.46,45.52,45.46,45.5,82800.0,34.9282,34.9743,34.9282,34.9589,82800.0
2013-05-16 13:00:00,45.5,45.5,45.44,45.48,61100.0,34.9589,34.9589,34.9128,34.9435,61100.0
2013-05-16 13:05:00,45.48,45.5,45.47,45.48,65000.0,34.9435,34.9589,34.9359,34.9435,65000.0
2013-05-16 13:10:00,45.48,45.48,45.44,45.44,94800.0,34.9435,34.9435,34.9128,34.9128,94800.0
2013-05-16 13:15:00,45.44,45.45,45.36,45.39,99900.0,34.9128,34.9205,34.8513,34.8744,99900.0
2013-05-16 13:20:00,45.38,45.39,45.3,45.3,93400.0,34.8667,34.8744,34.8052,34.8052,93400.0
2013-05-16 13:25:00,45.31,45.31,45.27,45.3,196200.0,34.8129,34.8129,34.7822,34.8052,196200.0
2013-05-16 13:30:00,45.3,45.33,45.27,45.32,111800.0,34.8052,34.8283,34.7822,34.8206,111800.0
2013-05-16 13:35:00,45.33,45.37,45.32,45.33,116800.0,34.8283,34.859,34.8206,34.8283,116800.0
2013-05-16 13:40:00,45.33,45.34,45.23,45.25,250200.0,34.8283,34.836,34.7515,34.7668,250200.0
2013-05-16 13:45:00,45.25,45.26,45.2,45.22,125200.0,34.7668,34.7745,34.7284,34.7438,125200.0
2013-05-16 13:50:00,45.22,45.22,45.16,45.19,151300.0,34.7438,34.7438,34.6977,34.7207,151300.0
2013-05-16 13:55:00,45.19,45.21,45.14,45.16,163300.0,34.7207,34.7361,34.6823,34.6977,163300.0
2013-05-16 14:00:00,45.15,45.24,45.14,45.22,197500.0,34.69,34.7591,34.6823,34.7438,197500.0
2013-05-16 14:05:00,45.23,45.24,45.18,45.21,94900.0,34.7515,34.7591,34.713,34.7361,94900.0
2013-05-16 14:10:00,45.22,45.25,45.2,45.25,111300.0,34.7438,34.7668,34.7284,34.7668,111300.0
2013-05-16 14:15:00,45.24,45.34,45.24,45.34,129000.0,34.7591,34.836,34.7591,34.836,129000.0
2013-05-16 14:20:00,45.34,45.37,45.33,45.36,120700.0,34.836,34.859,34.8283,34.8513,120700.0
2013-05-16 14:25:00,45.35,45.38,45.32,45.33,148700.0,34.8437,34.8667,34.8206,34.8283,148700.0
2013-05-16 14:30:00,45.33,45.35,45.29,45.29,101900.0,34.8283,34.8437,34.7976,34.7976,101900.0
2013-05-16 14:35:00,45.3,45.33,45.29,45.32,54500.0,34.8052,34.8283,34.7976,34.8206,54500.0
2013-05-16 14:40:00,45.32,45.33,45.23,45.25,149400.0,34.8206,34.8283,34.7515,34.7668,149400.0
2013-05-16 14:45:00,45.25,45.3,45.22,45.26,76300.0,34.7668,34.8052,34.7438,34.7745,76300.0
2013-05-16 14:50:00,45.27,45.3,45.16,45.17,101900.0,34.7822,34.8052,34.6977,34.7054,101900.0
2013-05-16 14:55:00,45.17,45.18,45.14,45.14,100300.0,34.7054,34.713,34.6823,34.6823,100300.0
2013-05-16 15:00:00,45.14,45.19,45.13,45.18,132500.0,34.6823,34.7207,34.6746,34.713,132500.0
2013-05-16 15:05:00,45.19,45.21,45.15,45.19,117400.0,34.7207,34.7361,34.69,34.7207,117400.0
2013-05-16 15:10:00,45.2,45.2,45.14,45.14,83000.0,34.7284,34.7284,34.6823,34.6823,83000.0
2013-05-16 15:15:00,45.14,45.18,45.06,45.07,165600.0,34.6823,34.713,34.6208,34.6285,165600.0
2013-05-16 15:20:00,45.07,45.09,44.91,44.96,385100.0,34.6285,34.6439,34.5056,34.544,385100.0
2013-05-16 15:25:00,44.95,44.98,44.92,44.96,207100.0,34.5363,34.5594,34.5133,34.544,207100.0
2013-05-16 15:30:00,44.96,44.98,44.84,44.95,518100.0,34.544,34.5594,34.4518,34.5363,518100.0
2013-05-16 15:35:00,44.94,44.97,44.68,44.68,644900.0,34.5286,34.5517,34.3289,34.3289,644900.0
2013-05-16 15:40:00,44.69,44.85,44.68,44.84,456600.0,34.3366,34.4595,34.3289,34.4518,456600.0
2013-05-16 15:45:00,44.86,44.91,44.78,44.83,531800.0,34.4672,34.5056,34.4057,34.4441,531800.0
2013-05-16 15:50:00,44.84,44.94,44.83,44.9,328000.0,34.4518,34.5286,34.4441,34.4979,328000.0
2013-05-16 15:55:00,44.91,44.95,44.84,44.9,452500.0,34.5056,34.5363,34.4518,34.4979,452500.0
2013-05-17 09:30:00,44.87,45.13,44.87,45.09,721600.0,34.4749,34.6746,34.4749,34.6439,721600.0
2013-05-17 09:35:00,45.08,45.09,45.0,45.03,161900.0,34.6362,34.6439,34.5747,34.5978,161900.0
2013-05-17 09:40:00,45.01,45.03,44.88,45.0,178900.0,34.5824,34.5978,34.4825,34.5747,178900.0
2013-05-17 09:45:00,45.0,45.0,44.85,44.96,98000.0,34.5747,34.5747,34.4595,34.544,98000.0
2013-05-17 09:50:00,44.96,45.05,44.95,45.02,129500.0,34.544,34.6132,34.5363,34.5901,129500.0
2013-05-17 09:55:00,45.01,45.21,44.99,45.19,135000.0,34.5824,34.7361,34.5671,34.7207,135000.0
2013-05-17 10:00:00,45.19,45.37,45.18,45.29,236800.0,34.7207,34.859,34.713,34.7976,236800.0
2013-05-17 10:05:00,45.29,45.37,45.23,45.27,197500.0,34.7976,34.859,34.7515,34.7822,197500.0
2013-05-17 10:10:00,45.28,45.34,45.22,45.26,134800.0,34.7899,34.836,34.7438,34.7745,134800.0
2013-05-17 10:15:00,45.26,45.45,45.22,45.38,252800.0,34.7745,34.9205,34.7438,34.8667,252800.0
2013-05-17 10:20:00,45.38,45.47,45.36,45.45,118600.0,34.8667,34.9359,34.8513,34.9205,118600.0
2013-05-17 10:25:00,45.46,45.46,45.33,45.35,121900.0,34.9282,34.9282,34.8283,34.8437,121900.0
2013-05-17 10:30:00,45.35,45.4,45.24,45.38,184300.0,34.8437,34.8821,34.7591,34.8667,184300.0
2013-05-17 10:35:00,45.38,45.39,45.21,45.27,117800.0,34.8667,34.8744,34.7361,34.7822,117800.0
2013-05-17 10:40:00,45.27,45.28,45.15,45.25,145200.0,34.7822,34.7899,34.69,34.7668,145200.0
2013-05-17 10:45:00,45.25,45.27,45.17,45.22,69700.0,34.7668,34.7822,34.7054,34.7438,69700.0
2013-05-17 10:50:00,45.22,45.26,45.12,45.13,87600.0,34.7438,34.7745,34.6669,34.6746,87600.0
2013-05-17 10:55:00,45.12,45.15,45.09,45.09,85500.0,34.6669,34.69,34.6439,34.6439,85500.0
2013-05-17 11:00:00,45.09,45.22,45.09,45.16,79300.0,34.6439,34.7438,34.6439,34.6977,79300.0
2013-05-17 11:05:00,45.17,45.17,45.1,45.13,153200.0,34.7054,34.7054,34.6516,34.6746,153200.0
2013-05-17 11:10:00,45.13,45.14,45.06,45.09,100600.0,34.6746,34.6823,34.6208,34.6439,100600.0
2013-05-17 11:15:00,45.1,45.18,45.09,45.17,60300.0,34.6516,34.713,34.6439,34.7054,60300.0
2013-05-17 11:20:00,45.18,45.25,45.16,45.24,70100.0,34.713,34.7668,34.6977,34.7591,70100.0
2013-05-17 11:25:00,45.25,45.25,45.17,45.2,51900.0,34.7668,34.7668,34.7054,34.7284,51900.0
2013-05-17 11:30:00,45.2,45.25,45.19,45.25,43300.0,34.7284,34.7668,34.7207,34.7668,43300.0
2013-05-17 11:35:00,45.26,45.3,45.22,45.29,135100.0,34.7745,34.8052,34.7438,34.7976,135100.0
2013-05-17 11:40:00,45.28,45.28,45.2,45.2,85600.0,34.7899,34.7899,34.7284,34.7284,85600.0
2013-05-17 11:45:00,45.2,45.24,45.16,45.19,62300.0,34.7284,34.7591,34.6977,34.7207,62300.0
2013-05-17 11:50:00,45.2,45.26,45.16,45.21,111200.0,34.7284,34.7745,34.6977,34.7361,111200.0
2013-05-17 11:55:00,45.21,45.21,45.12,45.13,119800.0,34.7361,34.7361,34.6669,34.6746,119800.0
2013-05-17 12:00:00,45.12,45.13,45.04,45.04,58800.0,34.6669,34.6746,34.6055,34.6055,58800.0
2013-05-17 12:05:00,45.03,45.09,45.03,45.06,55100.0,34.5978,34.6439,34.5978,34.6208,55100.0
2013-05-17 12:10:00,45.07,45.09,45.03,45.04,60000.0,34.6285,34.6439,34.5978,34.6055,60000.0
2013-05-17 12:15:00,45.05,45.12,45.04,45.12,45900.0,34.6132,34.6669,34.6055,34.6669,45900.0
2013-05-17 12:20:00,45.11,45.11,45.01,45.03,106600.0,34.6593,34.6593,34.5824,34.5978,106600.0
2013-05-17 12:25:00,45.02,45.05,45.0,45.03,61200.0,34.5901,34.6132,34.5747,34.5978,61200.0
2013-05-17 12:30:00,45.03,45.12,45.0,45.12,87000.0,34.5978,34.6669,34.5747,34.6669,87000.0
2013-05-17 12:35:00,45.12,45.14,45.09,45.11,71300.0,34.6669,34.6823,34.6439,34.6593,71300.0
2013-05-17 12:40:00,45.11,45.12,45.09,45.12,41900.0,34.6593,34.6669,34.6439,34.6669,41900.0
2013-05-17 12:45:00,45.12,45.13,45.09,45.13,48200.0,34.6669,34.6746,34.6439,34.6746,48200.0
2013-05-17 12:50:00,45.13,45.13,45.09,45.11,64300.0,34.6746,34.6746,34.6439,34.6593,64300.0
2013-05-17 12:55:00,45.11,45.14,45.1,45.1,43300.0,34.6593,34.6823,34.6516,34.6516,43300.0
2013-05-17 13:00:00,45.11,45.12,45.09,45.12,62100.0,34.6593,34.6669,34.6439,34.6669,62100.0
2013-05-17 13:05:00,45.11,45.13,45.09,45.1,118000.0,34.6593,34.6746,34.6439,34.6516,118000.0
2013-05-17 13:10:00,45.11,45.15,45.09,45.13,91800.0,34.6593,34.69,34.6439,34.6746,91800.0
2013-05-17 13:15:00,45.13,45.15,45.1,45.1,69900.0,34.6746,34.69,34.6516,34.6516,69900.0
2013-05-17 13:20:00,45.11,45.14,45.09,45.14,50800.0,34.6593,34.6823,34.6439,34.6823,50800.0
2013-05-17 13:25:00,45.14,45.18,45.12,45.17,77600.0,34.6823,34.713,34.6669,34.7054,77600.0
2013-05-17 13:30:00,45.17,45.18,45.13,45.16,62800.0,34.7054,34.713,34.6746,34.6977,62800.0
2013-05-17 13:35:00,45.15,45.21,45.13,45.21,39500.0,34.69,34.7361,34.6746,34.7361,39500.0
2013-05-17 13:40:00,45.21,45.22,45.14,45.14,51400.0,34.7361,34.7438,34.6823,34.6823,51400.0
2013-05-17 13:45:00,45.14,45.18,45.12,45.14,49100.0,34.6823,34.713,34.6669,34.6823,49100.0
2013-05-17 13:50:00,45.14,45.14,45.11,45.11,19200.0,34.6823,34.6823,34.6593,34.6593,19200.0
2013-05-17 13:55:00,45.11,45.15,45.09,45.12,46600.0,34.6593,34.69,34.6439,34.6669,46600.0
2013-05-17 14:00:00,45.12,45.14,45.1,45.13,48900.0,34.6669,34.6823,34.6516,34.6746,48900.0
2013-05-17 14:05:00,45.12,45.15,45.11,45.13,39800.0,34.6669,34.69,34.6593,34.6746,39800.0
2013-05-17 14:10:00,45.13,45.19,45.12,45.18,83900.0,34.6746,34.7207,34.6669,34.713,83900.0
2013-05-17 14:15:00,45.17,45.21,45.16,45.2,141500.0,34.7054,34.7361,34.6977,34.7284,141500.0
2013-05-17 14:20:00,45.2,45.21,45.15,45.21,110300.0,34.7284,34.7361,34.69,34.7361,110300.0
2013-05-17 14:25:00,45.22,45.27,45.2,45.22,74600.0,34.7438,34.7822,34.7284,34.7438,74600.0
2013-05-17 14:30:00,45.21,45.26,45.21,45.25,146800.0,34.7361,34.7745,34.7361,34.7668,146800.0
2013-05-17 14:35:00,45.26,45.27,45.23,45.25,140600.0,34.7745,34.7822,34.7515,34.7668,140600.0
2013-05-17 14:40:00,45.25,45.26,45.19,45.23,71000.0,34.7668,34.7745,34.7207,34.7515,71000.0
2013-05-17 14:45:00,45.24,45.3,45.24,45.27,97400.0,34.7591,34.8052,34.7591,34.7822,97400.0
2013-05-17 14:50:00,45.27,45.31,45.26,45.29,60200.0,34.7822,34.8129,34.7745,34.7976,60200.0
2013-05-17 14:55:00,45.29,45.33,45.27,45.3,89900.0,34.7976,34.8283,34.7822,34.8052,89900.0
2013-05-17 15:00:00,45.31,45.34,45.28,45.34,91200.0,34.8129,34.836,34.7899,34.836,91200.0
2013-05-17 15:05:00,45.33,45.36,45.3,45.32,108400.0,34.8283,34.8513,34.8052,34.8206,108400.0
2013-05-17 15:10:00,45.33,45.36,45.3,45.32,117300.0,34.8283,34.8513,34.8052,34.8206,117300.0
2013-05-17 15:15:00,45.32,45.37,45.32,45.34,110100.0,34.8206,34.859,34.8206,34.836,110100.0
2013-05-17 15:20:00,45.34,45.38,45.32,45.38,200800.0,34.836,34.8667,34.8206,34.8667,200800.0
2013-05-17 15:25:00,45.38,45.39,45.34,45.36,96000.0,34.8667,34.8744,34.836,34.8513,96000.0
2013-05-17 15:30:00,45.36,45.41,45.36,45.4,216900.0,34.8513,34.8898,34.8513,34.8821,216900.0
2013-05-17 15:35:00,45.39,45.4,45.34,45.36,234600.0,34.8744,34.8821,34.836,34.8513,234600.0
2013-05-17 15:40:00,45.36,45.36,45.29,45.29,240600.0,34.8513,34.8513,34.7976,34.7976,240600.0
2013-05-17 15:45:00,45.28,45.34,45.26,45.26,251400.0,34.7899,34.836,34.7745,34.7745,251400.0
2013-05-17 15:50:00,45.27,45.29,45.22,45.25,280900.0,34.7822,34.7976,34.7438,34.7668,280900.0
2013-05-17 15:55:00,45.25,45.27,45.22,45.24,333200.0,34.7668,34.7822,34.7438,34.7591,333200.0
2013-05-20 09:30:00,45.17,45.31,45.05,45.18,268900.0,34.7054,34.8129,34.6132,34.713,268900.0
2013-05-20 09:35:00,45.16,45.28,45.13,45.22,247600.0,34.6977,34.7899,34.6746,34.7438,247600.0
2013-05-20 09:40:00,45.21,45.29,45.1,45.1,184800.0,34.7361,34.7976,34.6516,34.6516,184800.0
2013-05-20 09:45:00,45.11,45.11,44.77,44.78,321700.0,34.6593,34.6593,34.398,34.4057,321700.0
2013-05-20 09:50:00,44.79,44.91,44.75,44.87,271900.0,34.4134,34.5056,34.3827,34.4749,271900.0
2013-05-20 09:55:00,44.86,44.97,44.86,44.9,206300.0,34.4672,34.5517,34.4672,34.4979,206300.0
2013-05-20 10:00:00,44.91,44.99,44.88,44.9,185500.0,34.5056,34.5671,34.4825,34.4979,185500.0
2013-05-20 10:05:00,44.91,45.07,44.89,45.07,279700.0,34.5056,34.6285,34.4902,34.6285,279700.0
2013-05-20 10:10:00,45.06,45.25,45.04,45.24,242600.0,34.6208,34.7668,34.6055,34.7591,242600.0
2013-05-20 10:15:00,45.23,45.31,45.23,45.27,182000.0,34.7515,34.8129,34.7515,34.7822,182000.0
2013-05-20 10:20:00,45.29,45.29,45.14,45.18,123700.0,34.7976,34.7976,34.6823,34.713,123700.0
2013-05-20 10:25:00,45.18,45.19,45.14,45.16,79500.0,34.713,34.7207,34.6823,34.6977,79500.0
2013-05-20 10:30:00,45.15,45.18,45.14,45.16,111400.0,34.69,34.713,34.6823,34.6977,111400.0
2013-05-20 10:35:00,45.16,45.16,44.94,44.97,190000.0,34.6977,34.6977,34.5286,34.5517,190000.0
2013-05-20 10:40:00,44.98,45.0,44.91,44.99,203100.0,34.5594,34.5747,34.5056,34.5671,203100.0
2013-05-20 10:45:00,44.99,45.02,44.94,45.0,153700.0,34.5671,34.5901,34.5286,34.5747,153700.0
2013-05-20 10:50:00,45.01,45.02,44.91,44.94,122800.0,34.5824,34.5901,34.5056,34.5286,122800.0
2013-05-20 10:55:00,44.93,45.02,44.92,45.0,76800.0,34.521,34.5901,34.5133,34.5747,76800.0
2013-05-20 11:00:00,45.0,45.08,44.95,45.02,111300.0,34.5747,34.6362,34.5363,34.5901,111300.0
2013-05-20 11:05:00,45.03,45.14,45.02,45.13,136300.0,34.5978,34.6823,34.5901,34.6746,136300.0
2013-05-20 11:10:00,45.13,45.15,45.07,45.07,87600.0,34.6746,34.69,34.6285,34.6285,87600.0
2013-05-20 11:15:00,45.08,45.09,45.05,45.08,88300.0,34.6362,34.6439,34.6132,34.6362,88300.0
2013-05-20 11:20:00,45.09,45.17,45.06,45.17,145800.0,34.6439,34.7054,34.6208,34.7054,145800.0
2013-05-20 11:25:00,45.17,45.27,45.15,45.27,180000.0,34.7054,34.7822,34.69,34.7822,180000.0
2013-05-20 11:30:00,45.28,45.34,45.25,45.25,158500.0,34.7899,34.836,34.7668,34.7668,158500.0
2013-05-20 11:35:00,45.25,45.3,45.23,45.29,131800.0,34.7668,34.8052,34.7515,34.7976,131800.0
2013-05-20 11:40:00,45.3,45.4,45.3,45.3,147800.0,34.8052,34.8821,34.8052,34.8052,147800.0
2013-05-20 11:45:00,45.3,45.34,45.25,45.26,196400.0,34.8052,34.836,34.7668,34.7745,196400.0
2013-05-20 11:50:00,45.26,45.3,45.22,45.24,225800.0,34.7745,34.8052,34.7438,34.7591,225800.0
2013-05-20 11:55:00,45.25,45.27,45.19,45.26,105600.0,34.7668,34.7822,34.7207,34.7745,105600.0
2013-05-20 12:00:00,45.26,45.33,45.26,45.29,83500.0,34.7745,34.8283,34.7745,34.7976,83500.0
2013-05-20 12:05:00,45.3,45.33,45.28,45.3,74000.0,34.8052,34.8283,34.7899,34.8052,74000.0
2013-05-20 12:10:00,45.31,45.36,45.31,45.34,59100.0,34.8129,34.8513,34.8129,34.836,59100.0
2013-05-20 12:15:00,45.33,45.34,45.23,45.28,119000.0,34.8283,34.836,34.7515,34.7899,119000.0
2013-05-20 12:20:00,45.28,45.33,45.28,45.3,59500.0,34.7899,34.8283,34.7899,34.8052,59500.0
2013-05-20 12:25:00,45.29,45.33,45.29,45.29,82200.0,34.7976,34.8283,34.7976,34.7976,82200.0
2013-05-20 12:30:00,45.3,45.3,45.25,45.28,78800.0,34.8052,34.8052,34.7668,34.7899,78800.0
2013-05-20 12:35:00,45.27,45.29,45.22,45.26,93700.0,34.7822,34.7976,34.7438,34.7745,93700.0
2013-05-20 12:40:00,45.27,45.27,45.22,45.25,49400.0,34.7822,34.7822,34.7438,34.7668,49400.0
2013-05-20 12:45:00,45.25,45.3,45.23,45.3,66400.0,34.7668,34.8052,34.7515,34.8052,66400.0
2013-05-20 12:50:00,45.3,45.35,45.28,45.35,102100.0,34.8052,34.8437,34.7899,34.8437,102100.0
2013-05-20 12:55:00,45.35,45.36,45.28,45.31,76000.0,34.8437,34.8513,34.7899,34.8129,76000.0
2013-05-20 13:00:00,45.31,45.32,45.27,45.29,43200.0,34.8129,34.8206,34.7822,34.7976,43200.0
2013-05-20 13:05:00,45.29,45.32,45.29,45.32,20900.0,34.7976,34.8206,34.7976,34.8206,20900.0
2013-05-20 13:10:00,45.32,45.33,45.3,45.33,81600.0,34.8206,34.8283,34.8052,34.8283,81600.0
2013-05-20 13:15:00,45.33,45.34,45.22,45.23,54300.0,34.8283,34.836,34.7438,34.7515,54300.0
2013-05-20 13:20:00,45.22,45.23,45.14,45.14,93000.0,34.7438,34.7515,34.6823,34.6823,93000.0
2013-05-20 13:25:00,45.14,45.15,45.08,45.12,107900.0,34.6823,34.69,34.6362,34.6669,107900.0
2013-05-20 13:30:00,45.12,45.13,45.1,45.12,40300.0,34.6669,34.6746,34.6516,34.6669,40300.0
2013-05-20 13:35:00,45.13,45.16,45.13,45.13,46200.0,34.6746,34.6977,34.6746,34.6746,46200.0
2013-05-20 13:40:00,45.13,45.13,45.05,45.05,77200.0,34.6746,34.6746,34.6132,34.6132,77200.0
2013-05-20 13:45:00,45.05,45.07,45.01,45.05,83700.0,34.6132,34.6285,34.5824,34.6132,83700.0
2013-05-20 13:50:00,45.04,45.1,45.02,45.06,98300.0,34.6055,34.6516,34.5901,34.6208,98300.0
2013-05-20 13:55:00,45.07,45.07,45.02,45.05,123400.0,34.6285,34.6285,34.5901,34.6132,123400.0
2013-05-20 14:00:00,45.05,45.08,44.9,44.91,171800.0,34.6132,34.6362,34.4979,34.5056,171800.0
2013-05-20 14:05:00,44.91,44.97,44.9,44.97,85100.0,34.5056,34.5517,34.4979,34.5517,85100.0
2013-05-20 14:10:00,44.97,44.97,44.93,44.94,61700.0,34.5517,34.5517,34.521,34.5286,61700.0
2013-05-20 14:15:00,44.94,44.95,44.9,44.92,56800.0,34.5286,34.5363,34.4979,34.5133,56800.0
2013-05-20 14:20:00,44.93,45.01,44.92,44.99,151100.0,34.521,34.5824,34.5133,34.5671,151100.0
2013-05-20 14:25:00,44.99,44.99,44.96,44.98,83600.0,34.5671,34.5671,34.544,34.5594,83600.0
2013-05-20 14:30:00,44.98,45.02,44.97,45.01,72900.0,34.5594,34.5901,34.5517,34.5824,72900.0
2013-05-20 14:35:00,45.02,45.03,44.93,44.94,208200.0,34.5901,34.5978,34.521,34.5286,208200.0
2013-05-20 14:40:00,44.94,44.98,44.91,44.95,108600.0,34.5286,34.5594,34.5056,34.5363,108600.0
2013-05-20 14:45:00,44.95,44.98,44.92,44.98,103300.0,34.5363,34.5594,34.5133,34.5594,103300.0
2013-05-20 14:50:00,44.99,45.02,44.96,44.96,102600.0,34.5671,34.5901,34.544,34.544,102600.0
2013-05-20 14:55:00,44.96,44.97,44.87,44.88,136700.0,34.544,34.5517,34.4749,34.4825,136700.0
2013-05-20 15:00:00,44.88,44.96,44.88,44.96,91200.0,34.4825,34.544,34.4825,34.544,91200.0
2013-05-20 15:05:00,44.95,45.02,44.9,45.01,275100.0,34.5363,34.5901,34.4979,34.5824,275100.0
2013-05-20 15:10:00,45.0,45.04,44.97,45.0,70700.0,34.5747,34.6055,34.5517,34.5747,70700.0
2013-05-20 15:15:00,44.99,45.05,44.98,45.02,212500.0,34.5671,34.6132,34.5594,34.5901,212500.0
2013-05-20 15:20:00,45.01,45.02,44.96,44.97,67100.0,34.5824,34.5901,34.544,34.5517,67100.0
2013-05-20 15:25:00,44.97,45.0,44.93,44.98,107700.0,34.5517,34.5747,34.521,34.5594,107700.0
2013-05-20 15:30:00,44.98,45.02,44.94,44.98,278300.0,34.5594,34.5901,34.5286,34.5594,278300.0
2013-05-20 15:35:00,44.98,44.99,44.92,44.93,145300.0,34.5594,34.5671,34.5133,34.521,145300.0
2013-05-20 15:40:00,44.93,45.0,44.93,44.95,96900.0,34.521,34.5747,34.521,34.5363,96900.0
2013-05-20 15:45:00,44.96,44.96,44.86,44.9,245900.0,34.544,34.544,34.4672,34.4979,245900.0
2013-05-20 15:50:00,44.9,44.96,44.88,44.95,237900.0,34.4979,34.544,34.4825,34.5363,237900.0
2013-05-20 15:55:00,44.94,44.95,44.87,44.89,480900.0,34.5286,34.5363,34.4749,34.4902,480900.0
2013-05-21 09:30:00,45.01,45.33,44.86,45.33,366700.0,34.5824,34.8283,34.4672,34.8283,366700.0
2013-05-21 09:35:00,45.33,45.4,45.26,45.26,258300.0,34.8283,34.8821,34.7745,34.7745,258300.0
2013-05-21 09:40:00,45.26,45.28,45.06,45.12,188400.0,34.7745,34.7899,34.6208,34.6669,188400.0
2013-05-21 09:45:00,45.12,45.15,45.02,45.13,300800.0,34.6669,34.69,34.5901,34.6746,300800.0
2013-05-21 09:50:00,45.13,45.26,45.12,45.19,131300.0,34.6746,34.7745,34.6669,34.7207,131300.0
2013-05-21 09:55:00,45.19,45.31,45.19,45.26,188700.0,34.7207,34.8129,34.7207,34.7745,188700.0
2013-05-21 10:00:00,45.25,45.27,45.1,45.11,173000.0,34.7668,34.7822,34.6516,34.6593,173000.0
2013-05-21 10:05:00,45.1,45.14,44.91,44.95,326100.0,34.6516,34.6823,34.5056,34.5363,326100.0
2013-05-21 10:10:00,44.95,44.95,44.81,44.89,195300.0,34.5363,34.5363,34.4288,34.4902,195300.0
2013-05-21 10:15:00,44.89,44.89,44.72,44.76,320900.0,34.4902,34.4902,34.3596,34.3903,320900.0
2013-05-21 10:20:00,44.76,44.77,44.63,44.66,265500.0,34.3903,34.398,34.2905,34.3135,265500.0
2013-05-21 10:25:00,44.65,44.74,44.57,44.72,182400.0,34.3058,34.375,34.2444,34.3596,182400.0
2013-05-21 10:30:00,44.72,44.79,44.71,44.76,164900.0,34.3596,34.4134,34.3519,34.3903,164900.0
2013-05-21 10:35:00,44.77,44.83,44.69,44.82,143900.0,34.398,34.4441,34.3366,34.4364,143900.0
2013-05-21 10:40:00,44.81,44.82,44.76,44.78,79700.0,34.4288,34.4364,34.3903,34.4057,79700.0
2013-05-21 10:45:00,44.78,44.78,44.62,44.63,156100.0,34.4057,34.4057,34.2828,34.2905,156100.0
2013-05-21 10:50:00,44.62,44.63,44.52,44.54,359600.0,34.2828,34.2905,34.206,34.2213,359600.0
2013-05-21 10:55:00,44.54,44.74,44.53,44.71,215500.0,34.2213,34.375,34.2136,34.3519,215500.0
2013-05-21 11:00:00,44.71,44.79,44.7,44.73,123500.0,34.3519,34.4134,34.3442,34.3673,123500.0
2013-05-21 11:05:00,44.72,44.78,44.7,44.7,111800.0,34.3596,34.4057,34.3442,34.3442,111800.0
2013-05-21 11:10:00,44.71,44.71,44.61,44.66,59900.0,34.3519,34.3519,34.2751,34.3135,59900.0
2013-05-21 11:15:00,44.66,44.81,44.64,44.81,123200.0,34.3135,34.4288,34.2982,34.4288,123200.0
2013-05-21 11:20:00,44.8,44.86,44.76,44.79,141000.0,34.4211,34.4672,34.3903,34.4134,141000.0
2013-05-21 11:25:00,44.79,44.87,44.79,44.86,59700.0,34.4134,34.4749,34.4134,34.4672,59700.0
2013-05-21 11:30:00,44.86,45.03,44.86,45.02,159700.0,34.4672,34.5978,34.4672,34.5901,159700.0
2013-05-21 11:35:00,45.02,45.04,44.96,44.99,101700.0,34.5901,34.6055,34.544,34.5671,101700.0
2013-05-21 11:40:00,45.0,45.11,45.0,45.11,149200.0,34.5747,34.6593,34.5747,34.6593,149200.0
2013-05-21 11:45:00,45.1,45.17,45.09,45.15,125400.0,34.6516,34.7054,34.6439,34.69,125400.0
2013-05-21 11:50:00,45.15,45.19,45.1,45.13,100300.0,34.69,34.7207,34.6516,34.6746,100300.0
2013-05-21 11:55:00,45.13,45.21,45.13,45.17,136200.0,34.6746,34.7361,34.6746,34.7054,136200.0
2013-05-21 12:00:00,45.17,45.2,45.11,45.11,61500.0,34.7054,34.7284,34.6593,34.6593,61500.0
2013-05-21 12:05:00,45.12,45.14,45.1,45.11,50300.0,34.6669,34.6823,34.6516,34.6593,50300.0
2013-05-21 12:10:00,45.11,45.19,45.1,45.19,46200.0,34.6593,34.7207,34.6516,34.7207,46200.0
2013-05-21 12:15:00,45.19,45.23,45.16,45.22,89600.0,34.7207,34.7515,34.6977,34.7438,89600.0
2013-05-21 12:20:00,45.21,45.24,45.2,45.22,68200.0,34.7361,34.7591,34.7284,34.7438,68200.0
2013-05-21 12:25:00,45.23,45.28,45.22,45.27,111700.0,34.7515,34.7899,34.7438,34.7822,111700.0
2013-05-21 12:30:00,45.28,45.29,45.25,45.26,62800.0,34.7899,34.7976,34.7668,34.7745,62800.0
2013-05-21 12:35:00,45.25,45.27,45.19,45.2,81800.0,34.7668,34.7822,34.7207,34.7284,81800.0
2013-05-21 12:40:00,45.2,45.21,45.16,45.16,103700.0,34.7284,34.7361,34.6977,34.6977,103700.0
2013-05-21 12:45:00,45.16,45.18,45.1,45.13,73200.0,34.6977,34.713,34.6516,34.6746,73200.0
2013-05-21 12:50:00,45.13,45.18,45.12,45.17,50100.0,34.6746,34.713,34.6669,34.7054,50100.0
2013-05-21 12:55:00,45.16,45.18,45.14,45.14,63400.0,34.6977,34.713,34.6823,34.6823,63400.0
2013-05-21 13:00:00,45.14,45.18,45.13,45.17,73300.0,34.6823,34.713,34.6746,34.7054,73300.0
2013-05-21 13:05:00,45.16,45.34,45.16,45.29,116000.0,34.6977,34.836,34.6977,34.7976,116000.0
2013-05-21 13:10:00,45.29,45.29,45.22,45.23,59700.0,34.7976,34.7976,34.7438,34.7515,59700.0
2013-05-21 13:15:00,45.24,45.29,45.23,45.28,78700.0,34.7591,34.7976,34.7515,34.7899,78700.0
2013-05-21 13:20:00,45.28,45.28,45.21,45.25,60400.0,34.7899,34.7899,34.7361,34.7668,60400.0
2013-05-21 13:25:00,45.24,45.27,45.21,45.26,54400.0,34.7591,34.7822,34.7361,34.7745,54400.0
2013-05-21 13:30:00,45.26,45.3,45.23,45.29,49100.0,34.7745,34.8052,34.7515,34.7976,49100.0
2013-05-21 13:35:00,45.3,45.3,45.25,45.26,90100.0,34.8052,34.8052,34.7668,34.7745,90100.0
2013-05-21 13:40:00,45.27,45.29,45.25,45.25,44600.0,34.7822,34.7976,34.7668,34.7668,44600.0
2013-05-21 13:45:00,45.24,45.29,45.23,45.26,48400.0,34.7591,34.7976,34.7515,34.7745,48400.0
2013-05-21 13:50:00,45.26,45.32,45.24,45.25,71800.0,34.7745,34.8206,34.7591,34.7668,71800.0
2013-05-21 13:55:00,45.26,45.31,45.24,45.3,86100.0,34.7745,34.8129,34.7591,34.8052,86100.0
2013-05-21 14:00:00,45.29,45.31,45.27,45.28,45100.0,34.7976,34.8129,34.7822,34.7899,45100.0
2013-05-21 14:05:00,45.28,45.28,45.22,45.25,85500.0,34.7899,34.7899,34.7438,34.7668,85500.0
2013-05-21 14:10:00,45.25,45.26,45.21,45.23,71900.0,34.7668,34.7745,34.7361,34.7515,71900.0
2013-05-21 14:15:00,45.22,45.3,45.21,45.27,174000.0,34.7438,34.8052,34.7361,34.7822,174000.0
2013-05-21 14:20:00,45.26,45.29,45.22,45.28,103400.0,34.7745,34.7976,34.7438,34.7899,103400.0
2013-05-21 14:25:00,45.28,45.29,45.17,45.17,96700.0,34.7899,34.7976,34.7054,34.7054,96700.0
2013-05-21 14:30:00,45.17,45.21,45.13,45.17,101400.0,34.7054,34.7361,34.6746,34.7054,101400.0
2013-05-21 14:35:00,45.17,45.19,45.15,45.16,87200.0,34.7054,34.7207,34.69,34.6977,87200.0
2013-05-21 14:40:00,45.16,45.18,45.13,45.14,68600.0,34.6977,34.713,34.6746,34.6823,68600.0
2013-05-21 14:45:00,45.14,45.14,45.05,45.08,74600.0,34.6823,34.6823,34.6132,34.6362,74600.0
2013-05-21 14:50:00,45.09,45.1,45.06,45.1,30800.0,34.6439,34.6516,34.6208,34.6516,30800.0
2013-05-21 14:55:00,45.1,45.12,45.05,45.05,89000.0,34.6516,34.6669,34.6132,34.6132,89000.0
2013-05-21 15:00:00,45.05,45.08,45.04,45.06,72800.0,34.6132,34.6362,34.6055,34.6208,72800.0
2013-05-21 15:05:00,45.06,45.07,45.0,45.04,108800.0,34.6208,34.6285,34.5747,34.6055,108800.0
2013-05-21 15:10:00,45.04,45.07,44.98,45.02,141000.0,34.6055,34.6285,34.5594,34.5901,141000.0
2013-05-21 15:15:00,45.03,45.05,44.98,45.02,64800.0,34.5978,34.6132,34.5594,34.5901,64800.0
2013-05-21 15:20:00,45.02,45.06,45.0,45.02,214800.0,34.5901,34.6208,34.5747,34.5901,214800.0
2013-05-21 15:25:00,45.02,45.05,45.01,45.02,48300.0,34.5901,34.6132,34.5824,34.5901,48300.0
2013-05-21 15:30:00,45.02,45.06,45.01,45.06,77800.0,34.5901,34.6208,34.5824,34.6208,77800.0
2013-05-21 15:35:00,45.06,45.06,45.01,45.03,68700.0,34.6208,34.6208,34.5824,34.5978,68700.0
2013-05-21 15:40:00,45.03,45.06,45.0,45.0,143000.0,34.5978,34.6208,34.5747,34.5747,143000.0
2013-05-21 15:45:00,45.0,45.01,44.92,44.97,190300.0,34.5747,34.5824,34.5133,34.5517,190300.0
2013-05-21 15:50:00,44.97,45.0,44.92,44.94,169400.0,34.5517,34.5747,34.5133,34.5286,169400.0
2013-05-21 15:55:00,44.94,45.01,44.93,44.97,296500.0,34.5286,34.5824,34.521,34.5517,296500.0
2013-05-22 09:30:00,44.72,44.95,44.6,44.64,446700.0,34.3596,34.5363,34.2674,34.2982,446700.0
2013-05-22 09:35:00,44.62,44.83,44.61,44.72,267400.0,34.2828,34.4441,34.2751,34.3596,267400.0
2013-05-22 09:40:00,44.73,44.84,44.71,44.79,259200.0,34.3673,34.4518,34.3519,34.4134,259200.0
2013-05-22 09:45:00,44.79,44.87,44.75,44.87,231400.0,34.4134,34.4749,34.3827,34.4749,231400.0
2013-05-22 09:50:00,44.87,44.88,44.82,44.86,189400.0,34.4749,34.4825,34.4364,34.4672,189400.0
2013-05-22 09:55:00,44.85,44.89,44.83,44.87,171900.0,34.4595,34.4902,34.4441,34.4749,171900.0
2013-05-22 10:00:00,44.87,45.3,44.87,45.25,560000.0,34.4749,34.8052,34.4749,34.7668,560000.0
2013-05-22 10:05:00,45.25,45.47,45.24,45.4,471200.0,34.7668,34.9359,34.7591,34.8821,471200.0
2013-05-22 10:10:00,45.4,45.7,45.38,45.68,350700.0,34.8821,35.1126,34.8667,35.0972,350700.0
2013-05-22 10:15:00,45.67,45.74,45.46,45.48,386500.0,35.0895,35.1433,34.9282,34.9435,386500.0
2013-05-22 10:20:00,45.49,45.51,45.43,45.5,195800.0,34.9512,34.9666,34.9051,34.9589,195800.0
2013-05-22 10:25:00,45.5,45.59,45.38,45.55,174800.0,34.9589,35.0281,34.8667,34.9973,174800.0
2013-05-22 10:30:00,45.54,45.63,45.26,45.29,300100.0,34.9896,35.0588,34.7745,34.7976,300100.0
2013-05-22 10:35:00,45.29,45.31,44.98,45.13,447100.0,34.7976,34.8129,34.5594,34.6746,447100.0
2013-05-22 10:40:00,45.13,45.42,45.08,45.25,379600.0,34.6746,34.8974,34.6362,34.7668,379600.0
2013-05-22 10:45:00,45.26,45.27,45.04,45.2,179400.0,34.7745,34.7822,34.6055,34.7284,179400.0
2013-05-22 10:50:00,45.21,45.27,45.06,45.1,164800.0,34.7361,34.7822,34.6208,34.6516,164800.0
2013-05-22 10:55:00,45.1,45.11,44.99,45.02,219400.0,34.6516,34.6593,34.5671,34.5901,219400.0
2013-05-22 11:00:00,45.02,45.08,44.97,45.06,163400.0,34.5901,34.6362,34.5517,34.6208,163400.0
2013-05-22 11:05:00,45.07,45.19,44.99,45.18,152800.0,34.6285,34.7207,34.5671,34.713,152800.0
2013-05-22 11:10:00,45.17,45.3,45.09,45.28,121600.0,34.7054,34.8052,34.6439,34.7899,121600.0
2013-05-22 11:15:00,45.28,45.28,45.18,45.25,92100.0,34.7899,34.7899,34.713,34.7668,92100.0
2013-05-22 11:20:00,45.25,45.35,45.25,45.31,96000.0,34.7668,34.8437,34.7668,34.8129,96000.0
2013-05-22 11:25:00,45.32,45.34,45.26,45.34,68000.0,34.8206,34.836,34.7745,34.836,68000.0
2013-05-22 11:30:00,45.34,45.43,45.27,45.34,110300.0,34.836,34.9051,34.7822,34.836,110300.0
2013-05-22 11:35:00,45.35,45.37,45.29,45.31,65100.0,34.8437,34.859,34.7976,34.8129,65100.0
2013-05-22 11:40:00,45.31,45.36,45.3,45.36,50300.0,34.8129,34.8513,34.8052,34.8513,50300.0
2013-05-22 11:45:00,45.36,45.54,45.36,45.46,130300.0,34.8513,34.9896,34.8513,34.9282,130300.0
2013-05-22 11:50:00,45.46,45.5,45.43,45.46,177200.0,34.9282,34.9589,34.9051,34.9282,177200.0
2013-05-22 11:55:00,45.47,45.5,45.44,45.44,103500.0,34.9359,34.9589,34.9128,34.9128,103500.0
2013-05-22 12:00:00,45.44,45.46,45.4,45.42,110300.0,34.9128,34.9282,34.8821,34.8974,110300.0
2013-05-22 12:05:00,45.43,45.48,45.42,45.44,72300.0,34.9051,34.9435,34.8974,34.9128,72300.0
2013-05-22 12:10:00,45.43,45.47,45.38,45.46,126800.0,34.9051,34.9359,34.8667,34.9282,126800.0
2013-05-22 12:15:00,45.47,45.47,45.38,45.4,97000.0,34.9359,34.9359,34.8667,34.8821,97000.0
2013-05-22 12:20:00,45.4,45.48,45.39,45.47,62200.0,34.8821,34.9435,34.8744,34.9359,62200.0
2013-05-22 12:25:00,45.46,45.46,45.39,45.41,110400.0,34.9282,34.9282,34.8744,34.8898,110400.0
2013-05-22 12:30:00,45.42,45.42,45.38,45.4,227200.0,34.8974,34.8974,34.8667,34.8821,227200.0
2013-05-22 12:35:00,45.41,45.46,45.39,45.44,106200.0,34.8898,34.9282,34.8744,34.9128,106200.0
2013-05-22 12:40:00,45.45,45.47,45.43,45.46,42800.0,34.9205,34.9359,34.9051,34.9282,42800.0
2013-05-22 12:45:00,45.46,45.48,45.41,45.41,71600.0,34.9282,34.9435,34.8898,34.8898,71600.0
2013-05-22 12:50:00,45.41,45.48,45.39,45.47,315300.0,34.8898,34.9435,34.8744,34.9359,315300.0
2013-05-22 12:55:00,45.47,45.53,45.46,45.51,183900.0,34.9359,34.982,34.9282,34.9666,183900.0
2013-05-22 13:00:00,45.51,45.54,45.49,45.52,87500.0,34.9666,34.9896,34.9512,34.9743,87500.0
2013-05-22 13:05:00,45.52,45.57,45.48,45.57,101000.0,34.9743,35.0127,34.9435,35.0127,101000.0
2013-05-22 13:10:00,45.56,45.57,45.47,45.51,107200.0,35.005,35.0127,34.9359,34.9666,107200.0
2013-05-22 13:15:00,45.51,45.52,45.41,45.42,95200.0,34.9666,34.9743,34.8898,34.8974,95200.0
2013-05-22 13:20:00,45.43,45.43,45.39,45.43,161300.0,34.9051,34.9051,34.8744,34.9051,161300.0
2013-05-22 13:25:00,45.42,45.44,45.38,45.42,246800.0,34.8974,34.9128,34.8667,34.8974,246800.0
2013-05-22 13:30:00,45.42,45.48,45.39,45.47,309900.0,34.8974,34.9435,34.8744,34.9359,309900.0
2013-05-22 13:35:00,45.46,45.54,45.25,45.26,286600.0,34.9282,34.9896,34.7668,34.7745,286600.0
2013-05-22 13:40:00,45.26,45.27,44.96,45.0,485500.0,34.7745,34.7822,34.544,34.5747,485500.0
2013-05-22 13:45:00,45.0,45.07,44.83,45.07,288900.0,34.5747,34.6285,34.4441,34.6285,288900.0
2013-05-22 13:50:00,45.08,45.12,45.01,45.05,242700.0,34.6362,34.6669,34.5824,34.6132,242700.0
2013-05-22 13:55:00,45.05,45.09,45.04,45.06,60700.0,34.6132,34.6439,34.6055,34.6208,60700.0
2013-05-22 14:00:00,45.05,45.14,44.85,44.85,244000.0,34.6132,34.6823,34.4595,34.4595,244000.0
2013-05-22 14:05:00,44.85,44.92,44.67,44.67,385800.0,34.4595,34.5133,34.3212,34.3212,385800.0
2013-05-22 14:10:00,44.68,44.69,44.45,44.53,293000.0,34.3289,34.3366,34.1522,34.2136,293000.0
2013-05-22 14:15:00,44.51,44.66,44.46,44.66,196600.0,34.1983,34.3135,34.1599,34.3135,196600.0
2013-05-22 14:20:00,44.66,44.79,44.64,44.74,212700.0,34.3135,34.4134,34.2982,34.375,212700.0
2013-05-22 14:25:00,44.74,44.75,44.55,44.63,127500.0,34.375,34.3827,34.229,34.2905,127500.0
2013-05-22 14:30:00,44.63,44.68,44.57,44.61,114800.0,34.2905,34.3289,34.2444,34.2751,114800.0
2013-05-22 14:35:00,44.62,44.62,44.38,44.43,372100.0,34.2828,34.2828,34.0984,34.1368,372100.0
2013-05-22 14:40:00,44.44,44.48,44.36,44.44,125800.0,34.1445,34.1752,34.083,34.1445,125800.0
2013-05-22 14:45:00,44.44,44.52,44.42,44.52,174000.0,34.1445,34.206,34.1291,34.206,174000.0
2013-05-22 14:50:00,44.51,44.52,44.45,44.46,112700.0,34.1983,34.206,34.1522,34.1599,112700.0
2013-05-22 14:55:00,44.47,44.58,44.47,44.58,142600.0,34.1675,34.2521,34.1675,34.2521,142600.0
2013-05-22 15:00:00,44.57,44.57,44.41,44.43,193000.0,34.2444,34.2444,34.1214,34.1368,193000.0
2013-05-22 15:05:00,44.42,44.5,44.39,44.5,187300.0,34.1291,34.1906,34.1061,34.1906,187300.0
2013-05-22 15:10:00,44.49,44.55,44.44,44.5,117800.0,34.1829,34.229,34.1445,34.1906,117800.0
2013-05-22 15:15:00,44.5,44.52,44.36,44.36,132200.0,34.1906,34.206,34.083,34.083,132200.0
2013-05-22 15:20:00,44.37,44.37,44.19,44.2,290200.0,34.0907,34.0907,33.9524,33.9601,290200.0
2013-05-22 15:25:00,44.21,44.24,44.04,44.08,278200.0,33.9678,33.9908,33.8372,33.8679,278200.0
2013-05-22 15:30:00,44.08,44.15,43.98,44.04,590800.0,33.8679,33.9217,33.7911,33.8372,590800.0
2013-05-22 15:35:00,44.03,44.18,44.03,44.14,303000.0,33.8295,33.9447,33.8295,33.914,303000.0
2013-05-22 15:40:00,44.13,44.29,44.09,44.25,270100.0,33.9063,34.0292,33.8756,33.9985,270100.0
2013-05-22 15:45:00,44.26,44.29,44.18,44.26,353100.0,34.0062,34.0292,33.9447,34.0062,353100.0
2013-05-22 15:50:00,44.26,44.39,44.25,44.35,362400.0,34.0062,34.1061,33.9985,34.0753,362400.0
2013-05-22 15:55:00,44.35,44.37,44.27,44.31,543200.0,34.0753,34.0907,34.0139,34.0446,543200.0
2013-05-23 09:30:00,43.3,43.8,43.25,43.78,918600.0,33.2686,33.6528,33.2302,33.6374,918600.0
2013-05-23 09:35:00,43.76,43.87,43.6,43.71,412700.0,33.622,33.7065,33.4991,33.5836,412700.0
2013-05-23 09:40:00,43.7,43.74,43.54,43.6,324000.0,33.5759,33.6067,33.453,33.4991,324000.0
2013-05-23 09:45:00,43.6,43.9,43.58,43.71,363300.0,33.4991,33.7296,33.4837,33.5836,363300.0
2013-05-23 09:50:00,43.72,43.74,43.64,43.72,266100.0,33.5913,33.6067,33.5298,33.5913,266100.0
2013-05-23 09:55:00,43.72,43.82,43.71,43.77,255200.0,33.5913,33.6681,33.5836,33.6297,255200.0
2013-05-23 10:00:00,43.78,43.91,43.77,43.9,418100.0,33.6374,33.7373,33.6297,33.7296,418100.0
2013-05-23 10:05:00,43.9,44.07,43.79,44.04,601900.0,33.7296,33.8602,33.6451,33.8372,601900.0
2013-05-23 10:10:00,44.03,44.25,44.01,44.23,385900.0,33.8295,33.9985,33.8141,33.9831,385900.0
2013-05-23 10:15:00,44.23,44.23,44.01,44.09,330600.0,33.9831,33.9831,33.8141,33.8756,330600.0
2013-05-23 10:20:00,44.09,44.19,44.05,44.16,217700.0,33.8756,33.9524,33.8448,33.9294,217700.0
2013-05-23 10:25:00,44.16,44.18,43.99,43.99,278500.0,33.9294,33.9447,33.7987,33.7987,278500.0
2013-05-23 10:30:00,43.99,44.16,43.96,44.14,174200.0,33.7987,33.9294,33.7757,33.914,174200.0
2013-05-23 10:35:00,44.13,44.21,44.04,44.05,259600.0,33.9063,33.9678,33.8372,33.8448,259600.0
2013-05-23 10:40:00,44.06,44.13,43.95,43.96,344400.0,33.8525,33.9063,33.768,33.7757,344400.0
2013-05-23 10:45:00,43.95,44.07,43.91,44.04,135200.0,33.768,33.8602,33.7373,33.8372,135200.0
2013-05-23 10:50:00,44.06,44.31,44.04,44.28,232400.0,33.8525,34.0446,33.8372,34.0216,232400.0
2013-05-23 10:55:00,44.27,44.27,44.11,44.13,159000.0,34.0139,34.0139,33.8909,33.9063,159000.0
2013-05-23 11:00:00,44.13,44.22,44.02,44.2,237700.0,33.9063,33.9755,33.8218,33.9601,237700.0
2013-05-23 11:05:00,44.2,44.34,44.2,44.27,277400.0,33.9601,34.0677,33.9601,34.0139,277400.0
2013-05-23 11:10:00,44.27,44.31,44.24,44.3,199300.0,34.0139,34.0446,33.9908,34.0369,199300.0
2013-05-23 11:15:00,44.31,44.35,44.25,44.29,266500.0,34.0446,34.0753,33.9985,34.0292,266500.0
2013-05-23 11:20:00,44.29,44.47,44.29,44.42,263600.0,34.0292,34.1675,34.0292,34.1291,263600.0
2013-05-23 11:25:00,44.43,44.48,44.42,44.43,167800.0,34.1368,34.1752,34.1291,34.1368,167800.0
2013-05-23 11:30:00,44.43,44.58,44.36,44.58,216800.0,34.1368,34.2521,34.083,34.2521,216800.0
2013-05-23 11:35:00,44.58,44.74,44.57,44.74,341500.0,34.2521,34.375,34.2444,34.375,341500.0
2013-05-23 11:40:00,44.75,44.78,44.54,44.59,258300.0,34.3827,34.4057,34.2213,34.2597,258300.0
2013-05-23 11:45:00,44.59,44.63,44.55,44.56,208500.0,34.2597,34.2905,34.229,34.2367,208500.0
2013-05-23 11:50:00,44.56,44.64,44.55,44.59,210100.0,34.2367,34.2982,34.229,34.2597,210100.0
2013-05-23 11:55:00,44.58,44.59,44.5,44.57,178700.0,34.2521,34.2597,34.1906,34.2444,178700.0
2013-05-23 12:00:00,44.58,44.6,44.51,44.53,207400.0,34.2521,34.2674,34.1983,34.2136,207400.0
2013-05-23 12:05:00,44.53,44.66,44.53,44.61,184200.0,34.2136,34.3135,34.2136,34.2751,184200.0
2013-05-23 12:10:00,44.6,44.66,44.6,44.6,158800.0,34.2674,34.3135,34.2674,34.2674,158800.0
2013-05-23 12:15:00,44.61,44.67,44.54,44.63,91800.0,34.2751,34.3212,34.2213,34.2905,91800.0
2013-05-23 12:20:00,44.63,44.75,44.59,44.6,146800.0,34.2905,34.3827,34.2597,34.2674,146800.0
2013-05-23 12:25:00,44.6,44.65,44.57,44.58,160700.0,34.2674,34.3058,34.2444,34.2521,160700.0
2013-05-23 12:30:00,44.57,44.57,44.45,44.47,114500.0,34.2444,34.2444,34.1522,34.1675,114500.0
2013-05-23 12:35:00,44.48,44.49,44.42,44.48,187600.0,34.1752,34.1829,34.1291,34.1752,187600.0
2013-05-23 12:40:00,44.48,44.5,44.37,44.45,115800.0,34.1752,34.1906,34.0907,34.1522,115800.0
2013-05-23 12:45:00,44.46,44.54,44.46,44.54,78300.0,34.1599,34.2213,34.1599,34.2213,78300.0
2013-05-23 12:50:00,44.54,44.6,44.5,44.58,66700.0,34.2213,34.2674,34.1906,34.2521,66700.0
2013-05-23 12:55:00,44.58,44.59,44.46,44.47,165700.0,34.2521,34.2597,34.1599,34.1675,165700.0
2013-05-23 13:00:00,44.47,44.47,44.37,44.38,194500.0,34.1675,34.1675,34.0907,34.0984,194500.0
2013-05-23 13:05:00,44.39,44.4,44.32,44.38,109000.0,34.1061,34.1138,34.0523,34.0984,109000.0
2013-05-23 13:10:00,44.38,44.45,44.31,44.45,94000.0,34.0984,34.1522,34.0446,34.1522,94000.0
2013-05-23 13:15:00,44.45,44.47,44.4,44.45,131800.0,34.1522,34.1675,34.1138,34.1522,131800.0
2013-05-23 13:20:00,44.44,44.45,44.27,44.33,108700.0,34.1445,34.1522,34.0139,34.06,108700.0
2013-05-23 13:25:00,44.32,44.32,44.22,44.24,84500.0,34.0523,34.0523,33.9755,33.9908,84500.0
2013-05-23 13:30:00,44.24,44.34,44.24,44.29,120400.0,33.9908,34.0677,33.9908,34.0292,120400.0
2013-05-23 13:35:00,44.29,44.41,44.29,44.41,75900.0,34.0292,34.1214,34.0292,34.1214,75900.0
2013-05-23 13:40:00,44.41,44.43,44.31,44.34,71300.0,34.1214,34.1368,34.0446,34.0677,71300.0
2013-05-23 13:45:00,44.35,44.37,44.27,44.37,90900.0,34.0753,34.0907,34.0139,34.0907,90900.0
2013-05-23 13:50:00,44.36,44.41,44.35,44.36,109100.0,34.083,34.1214,34.0753,34.083,109100.0
2013-05-23 13:55:00,44.36,44.53,44.36,44.53,132100.0,34.083,34.2136,34.083,34.2136,132100.0
2013-05-23 14:00:00,44.52,44.52,44.37,44.39,143100.0,34.206,34.206,34.0907,34.1061,143100.0
2013-05-23 14:05:00,44.4,44.56,44.39,44.56,214300.0,34.1138,34.2367,34.1061,34.2367,214300.0
2013-05-23 14:10:00,44.56,44.58,44.49,44.5,121100.0,34.2367,34.2521,34.1829,34.1906,121100.0
2013-05-23 14:15:00,44.51,44.59,44.5,44.59,134300.0,34.1983,34.2597,34.1906,34.2597,134300.0
2013-05-23 14:20:00,44.59,44.61,44.53,44.53,128300.0,34.2597,34.2751,34.2136,34.2136,128300.0
2013-05-23 14:25:00,44.53,44.64,44.53,44.61,103800.0,34.2136,34.2982,34.2136,34.2751,103800.0
2013-05-23 14:30:00,44.6,44.6,44.43,44.46,102500.0,34.2674,34.2674,34.1368,34.1599,102500.0
2013-05-23 14:35:00,44.45,44.57,44.45,44.57,88000.0,34.1522,34.2444,34.1522,34.2444,88000.0
2013-05-23 14:40:00,44.56,44.69,44.56,44.68,121900.0,34.2367,34.3366,34.2367,34.3289,121900.0
2013-05-23 14:45:00,44.68,44.73,44.64,44.73,136900.0,34.3289,34.3673,34.2982,34.3673,136900.0
2013-05-23 14:50:00,44.73,44.74,44.58,44.58,143300.0,34.3673,34.375,34.2521,34.2521,143300.0
2013-05-23 14:55:00,44.59,44.65,44.54,44.57,89100.0,34.2597,34.3058,34.2213,34.2444,89100.0
2013-05-23 15:00:00,44.58,44.61,44.53,44.56,72700.0,34.2521,34.2751,34.2136,34.2367,72700.0
2013-05-23 15:05:00,44.56,44.6,44.52,44.55,99600.0,34.2367,34.2674,34.206,34.229,99600.0
2013-05-23 15:10:00,44.55,44.65,44.54,44.61,92400.0,34.229,34.3058,34.2213,34.2751,92400.0
2013-05-23 15:15:00,44.6,44.6,44.43,44.44,115600.0,34.2674,34.2674,34.1368,34.1445,115600.0
2013-05-23 15:20:00,44.44,44.52,44.43,44.43,65600.0,34.1445,34.206,34.1368,34.1368,65600.0
2013-05-23 15:25:00,44.43,44.54,44.4,44.5,99000.0,34.1368,34.2213,34.1138,34.1906,99000.0
2013-05-23 15:30:00,44.51,44.57,44.49,44.55,409000.0,34.1983,34.2444,34.1829,34.229,409000.0
2013-05-23 15:35:00,44.55,44.57,44.46,44.5,403600.0,34.229,34.2444,34.1599,34.1906,403600.0
2013-05-23 15:40:00,44.49,44.55,44.48,44.49,136100.0,34.1829,34.229,34.1752,34.1829,136100.0
2013-05-23 15:45:00,44.48,44.55,44.4,44.43,272300.0,34.1752,34.229,34.1138,34.1368,272300.0
2013-05-23 15:50:00,44.43,44.57,44.41,44.51,254200.0,34.1368,34.2444,34.1214,34.1983,254200.0
2013-05-23 15:55:00,44.5,44.58,44.48,44.54,497600.0,34.1906,34.2521,34.1752,34.2213,497600.0
2013-05-24 09:30:00,44.06,44.18,43.93,44.07,432100.0,33.8525,33.9447,33.7526,33.8602,432100.0
2013-05-24 09:35:00,44.06,44.2,44.05,44.18,272200.0,33.8525,33.9601,33.8448,33.9447,272200.0
2013-05-24 09:40:00,44.18,44.39,44.17,44.39,204900.0,33.9447,34.1061,33.937,34.1061,204900.0
2013-05-24 09:45:00,44.39,44.47,44.29,44.32,259800.0,34.1061,34.1675,34.0292,34.0523,259800.0
2013-05-24 09:50:00,44.32,44.35,44.23,44.34,346300.0,34.0523,34.0753,33.9831,34.0677,346300.0
2013-05-24 09:55:00,44.34,44.45,44.25,44.27,289100.0,34.0677,34.1522,33.9985,34.0139,289100.0
2013-05-24 10:00:00,44.27,44.34,44.2,44.2,318900.0,34.0139,34.0677,33.9601,33.9601,318900.0
2013-05-24 10:05:00,44.19,44.2,44.08,44.14,217600.0,33.9524,33.9601,33.8679,33.914,217600.0
2013-05-24 10:10:00,44.14,44.27,44.09,44.22,221500.0,33.914,34.0139,33.8756,33.9755,221500.0
2013-05-24 10:15:00,44.23,44.25,44.18,44.2,137900.0,33.9831,33.9985,33.9447,33.9601,137900.0
2013-05-24 10:20:00,44.2,44.23,44.05,44.05,205600.0,33.9601,33.9831,33.8448,33.8448,205600.0
2013-05-24 10:25:00,44.04,44.18,44.02,44.17,145200.0,33.8372,33.9447,33.8218,33.937,145200.0
2013-05-24 10:30:00,44.17,44.23,44.1,44.15,178900.0,33.937,33.9831,33.8833,33.9217,178900.0
2013-05-24 10:35:00,44.15,44.21,44.12,44.18,100200.0,33.9217,33.9678,33.8986,33.9447,100200.0
2013-05-24 10:40:00,44.18,44.23,44.14,44.16,120900.0,33.9447,33.9831,33.914,33.9294,120900.0
2013-05-24 10:45:00,44.16,44.17,44.1,44.11,106200.0,33.9294,33.937,33.8833,33.8909,106200.0
2013-05-24 10:50:00,44.11,44.16,44.09,44.15,98800.0,33.8909,33.9294,33.8756,33.9217,98800.0
2013-05-24 10:55:00,44.13,44.18,44.09,44.15,138600.0,33.9063,33.9447,33.8756,33.9217,138600.0
2013-05-24 11:00:00,44.17,44.2,44.09,44.2,160300.0,33.937,33.9601,33.8756,33.9601,160300.0
2013-05-24 11:05:00,44.2,44.29,44.15,44.28,119200.0,33.9601,34.0292,33.9217,34.0216,119200.0
2013-05-24 11:10:00,44.27,44.32,44.22,44.28,112700.0,34.0139,34.0523,33.9755,34.0216,112700.0
2013-05-24 11:15:00,44.28,44.36,44.26,44.31,117100.0,34.0216,34.083,34.0062,34.0446,117100.0
2013-05-24 11:20:00,44.31,44.4,44.31,44.38,132200.0,34.0446,34.1138,34.0446,34.0984,132200.0
2013-05-24 11:25:00,44.38,44.42,44.26,44.26,129300.0,34.0984,34.1291,34.0062,34.0062,129300.0
2013-05-24 11:30:00,44.25,44.26,44.1,44.11,242800.0,33.9985,34.0062,33.8833,33.8909,242800.0
2013-05-24 11:35:00,44.11,44.18,44.1,44.15,218600.0,33.8909,33.9447,33.8833,33.9217,218600.0
2013-05-24 11:40:00,44.15,44.19,44.14,44.16,181300.0,33.9217,33.9524,33.914,33.9294,181300.0
2013-05-24 11:45:00,44.15,44.15,44.04,44.05,119400.0,33.9217,33.9217,33.8372,33.8448,119400.0
2013-05-24 11:50:00,44.04,44.04,43.92,43.94,242300.0,33.8372,33.8372,33.745,33.7603,242300.0
2013-05-24 11:55:00,43.94,44.07,43.94,44.06,95500.0,33.7603,33.8602,33.7603,33.8525,95500.0
2013-05-24 12:00:00,44.05,44.1,44.03,44.04,79400.0,33.8448,33.8833,33.8295,33.8372,79400.0
2013-05-24 12:05:00,44.05,44.07,44.02,44.04,89300.0,33.8448,33.8602,33.8218,33.8372,89300.0
2013-05-24 12:10:00,44.05,44.08,44.02,44.02,104700.0,33.8448,33.8679,33.8218,33.8218,104700.0
2013-05-24 12:15:00,44.03,44.07,44.01,44.07,107900.0,33.8295,33.8602,33.8141,33.8602,107900.0
2013-05-24 12:20:00,44.07,44.08,44.05,44.07,83000.0,33.8602,33.8679,33.8448,33.8602,83000.0
2013-05-24 12:25:00,44.08,44.18,44.07,44.16,80900.0,33.8679,33.9447,33.8602,33.9294,80900.0
2013-05-24 12:30:00,44.16,44.17,44.12,44.14,67500.0,33.9294,33.937,33.8986,33.914,67500.0
2013-05-24 12:35:00,44.14,44.15,44.06,44.09,72800.0,33.914,33.9217,33.8525,33.8756,72800.0
2013-05-24 12:40:00,44.09,44.12,44.07,44.11,32800.0,33.8756,33.8986,33.8602,33.8909,32800.0
2013-05-24 12:45:00,44.1,44.16,44.1,44.14,86000.0,33.8833,33.9294,33.8833,33.914,86000.0
2013-05-24 12:50:00,44.14,44.18,44.14,44.16,43300.0,33.914,33.9447,33.914,33.9294,43300.0
2013-05-24 12:55:00,44.17,44.18,44.14,44.15,37500.0,33.937,33.9447,33.914,33.9217,37500.0
2013-05-24 13:00:00,44.15,44.23,44.14,44.21,60300.0,33.9217,33.9831,33.914,33.9678,60300.0
2013-05-24 13:05:00,44.21,44.27,44.2,44.27,68700.0,33.9678,34.0139,33.9601,34.0139,68700.0
2013-05-24 13:10:00,44.27,44.27,44.23,44.24,86300.0,34.0139,34.0139,33.9831,33.9908,86300.0
2013-05-24 13:15:00,44.24,44.36,44.24,44.36,100600.0,33.9908,34.083,33.9908,34.083,100600.0
2013-05-24 13:20:00,44.34,44.45,44.34,44.44,188400.0,34.0677,34.1522,34.0677,34.1445,188400.0
2013-05-24 13:25:00,44.43,44.44,44.4,44.41,79400.0,34.1368,34.1445,34.1138,34.1214,79400.0
2013-05-24 13:30:00,44.41,44.42,44.37,44.39,65700.0,34.1214,34.1291,34.0907,34.1061,65700.0
2013-05-24 13:35:00,44.38,44.39,44.32,44.32,84000.0,34.0984,34.1061,34.0523,34.0523,84000.0
2013-05-24 13:40:00,44.32,44.32,44.28,44.31,45200.0,34.0523,34.0523,34.0216,34.0446,45200.0
2013-05-24 13:45:00,44.31,44.33,44.29,44.31,58700.0,34.0446,34.06,34.0292,34.0446,58700.0
2013-05-24 13:50:00,44.3,44.32,44.27,44.3,53700.0,34.0369,34.0523,34.0139,34.0369,53700.0
2013-05-24 13:55:00,44.3,44.36,44.29,44.36,37000.0,34.0369,34.083,34.0292,34.083,37000.0
2013-05-24 14:00:00,44.35,44.4,44.34,44.4,93100.0,34.0753,34.1138,34.0677,34.1138,93100.0
2013-05-24 14:05:00,44.4,44.43,44.38,44.42,82900.0,34.1138,34.1368,34.0984,34.1291,82900.0
2013-05-24 14:10:00,44.41,44.47,44.41,44.46,44100.0,34.1214,34.1675,34.1214,34.1599,44100.0
2013-05-24 14:15:00,44.46,44.56,44.45,44.55,97300.0,34.1599,34.2367,34.1522,34.229,97300.0
2013-05-24 14:20:00,44.55,44.55,44.46,44.47,59300.0,34.229,34.229,34.1599,34.1675,59300.0
2013-05-24 14:25:00,44.47,44.47,44.44,44.44,62700.0,34.1675,34.1675,34.1445,34.1445,62700.0
2013-05-24 14:30:00,44.45,44.46,44.43,44.44,85000.0,34.1522,34.1599,34.1368,34.1445,85000.0
2013-05-24 14:35:00,44.45,44.5,44.43,44.48,85500.0,34.1522,34.1906,34.1368,34.1752,85500.0
2013-05-24 14:40:00,44.48,44.51,44.46,44.46,186800.0,34.1752,34.1983,34.1599,34.1599,186800.0
2013-05-24 14:45:00,44.47,44.52,44.47,44.51,70500.0,34.1675,34.206,34.1675,34.1983,70500.0
2013-05-24 14:50:00,44.52,44.52,44.49,44.52,66900.0,34.206,34.206,34.1829,34.206,66900.0
2013-05-24 14:55:00,44.52,44.55,44.45,44.54,153800.0,34.206,34.229,34.1522,34.2213,153800.0
2013-05-24 15:00:00,44.54,44.58,44.53,44.56,117600.0,34.2213,34.2521,34.2136,34.2367,117600.0
2013-05-24 15:05:00,44.56,44.65,44.54,44.65,172800.0,34.2367,34.3058,34.2213,34.3058,172800.0
2013-05-24 15:10:00,44.65,44.69,44.59,44.65,197400.0,34.3058,34.3366,34.2597,34.3058,197400.0
2013-05-24 15:15:00,44.64,44.66,44.58,44.58,208000.0,34.2982,34.3135,34.2521,34.2521,208000.0
2013-05-24 15:20:00,44.57,44.63,44.55,44.57,170300.0,34.2444,34.2905,34.229,34.2444,170300.0
2013-05-24 15:25:00,44.57,44.59,44.54,44.55,121800.0,34.2444,34.2597,34.2213,34.229,121800.0
2013-05-24 15:30:00,44.54,44.61,44.52,44.61,126600.0,34.2213,34.2751,34.206,34.2751,126600.0
2013-05-24 15:35:00,44.62,44.65,44.57,44.58,183400.0,34.2828,34.3058,34.2444,34.2521,183400.0
2013-05-24 15:40:00,44.59,44.59,44.55,44.57,124000.0,34.2597,34.2597,34.229,34.2444,124000.0
2013-05-24 15:45:00,44.57,44.65,44.56,44.63,160700.0,34.2444,34.3058,34.2367,34.2905,160700.0
2013-05-24 15:50:00,44.63,44.65,44.56,44.64,235300.0,34.2905,34.3058,34.2367,34.2982,235300.0
2013-05-24 15:55:00,44.64,44.72,44.63,44.69,322000.0,34.2982,34.3596,34.2905,34.3366,322000.0
2013-05-28 09:30:00,45.58,45.68,45.4,45.53,985100.0,35.0204,35.0972,34.8821,34.982,985100.0
2013-05-28 09:35:00,45.55,45.64,45.44,45.48,262800.0,34.9973,35.0665,34.9128,34.9435,262800.0
2013-05-28 09:40:00,45.48,45.65,45.42,45.62,353900.0,34.9435,35.0742,34.8974,35.0511,353900.0
2013-05-28 09:45:00,45.63,45.67,45.45,45.47,277500.0,35.0588,35.0895,34.9205,34.9359,277500.0
2013-05-28 09:50:00,45.47,45.55,45.47,45.5,141000.0,34.9359,34.9973,34.9359,34.9589,141000.0
2013-05-28 09:55:00,45.51,45.6,45.45,45.58,183200.0,34.9666,35.0357,34.9205,35.0204,183200.0
2013-05-28 10:00:00,45.57,45.66,45.49,45.6,281600.0,35.0127,35.0818,34.9512,35.0357,281600.0
2013-05-28 10:05:00,45.59,45.67,45.59,45.66,201600.0,35.0281,35.0895,35.0281,35.0818,201600.0
2013-05-28 10:10:00,45.66,45.67,45.57,45.62,149400.0,35.0818,35.0895,35.0127,35.0511,149400.0
2013-05-28 10:15:00,45.63,45.76,45.63,45.75,375800.0,35.0588,35.1587,35.0588,35.151,375800.0
2013-05-28 10:20:00,45.75,45.85,45.71,45.73,346100.0,35.151,35.2278,35.1203,35.1356,346100.0
2013-05-28 10:25:00,45.74,45.78,45.68,45.72,131300.0,35.1433,35.174,35.0972,35.1279,131300.0
2013-05-28 10:30:00,45.71,45.75,45.68,45.73,107400.0,35.1203,35.151,35.0972,35.1356,107400.0
2013-05-28 10:35:00,45.73,45.75,45.63,45.63,127700.0,35.1356,35.151,35.0588,35.0588,127700.0
2013-05-28 10:40:00,45.63,45.69,45.58,45.62,198500.0,35.0588,35.1049,35.0204,35.0511,198500.0
2013-05-28 10:45:00,45.62,45.7,45.56,45.68,175300.0,35.0511,35.1126,35.005,35.0972,175300.0
2013-05-28 10:50:00,45.67,45.68,45.58,45.64,102900.0,35.0895,35.0972,35.0204,35.0665,102900.0
2013-05-28 10:55:00,45.64,45.67,45.55,45.64,139000.0,35.0665,35.0895,34.9973,35.0665,139000.0
2013-05-28 11:00:00,45.66,45.67,45.5,45.5,187800.0,35.0818,35.0895,34.9589,34.9589,187800.0
2013-05-28 11:05:00,45.5,45.56,45.48,45.5,133500.0,34.9589,35.005,34.9435,34.9589,133500.0
2013-05-28 11:10:00,45.5,45.64,45.48,45.61,131500.0,34.9589,35.0665,34.9435,35.0434,131500.0
2013-05-28 11:15:00,45.61,45.66,45.58,45.58,72000.0,35.0434,35.0818,35.0204,35.0204,72000.0
2013-05-28 11:20:00,45.58,45.58,45.47,45.56,121600.0,35.0204,35.0204,34.9359,35.005,121600.0
2013-05-28 11:25:00,45.57,45.57,45.49,45.53,102200.0,35.0127,35.0127,34.9512,34.982,102200.0
2013-05-28 11:30:00,45.53,45.57,45.41,45.41,88200.0,34.982,35.0127,34.8898,34.8898,88200.0
2013-05-28 11:35:00,45.42,45.43,45.32,45.36,130400.0,34.8974,34.9051,34.8206,34.8513,130400.0
2013-05-28 11:40:00,45.36,45.52,45.36,45.49,130100.0,34.8513,34.9743,34.8513,34.9512,130100.0
2013-05-28 11:45:00,45.48,45.51,45.38,45.51,99500.0,34.9435,34.9666,34.8667,34.9666,99500.0
2013-05-28 11:50:00,45.5,45.51,45.4,45.44,89000.0,34.9589,34.9666,34.8821,34.9128,89000.0
2013-05-28 11:55:00,45.43,45.5,45.31,45.33,148200.0,34.9051,34.9589,34.8129,34.8283,148200.0
2013-05-28 12:00:00,45.34,45.4,45.28,45.4,158500.0,34.836,34.8821,34.7899,34.8821,158500.0
2013-05-28 12:05:00,45.4,45.41,45.3,45.36,82600.0,34.8821,34.8898,34.8052,34.8513,82600.0
2013-05-28 12:10:00,45.37,45.42,45.37,45.38,83800.0,34.859,34.8974,34.859,34.8667,83800.0
2013-05-28 12:15:00,45.38,45.43,45.36,45.42,61000.0,34.8667,34.9051,34.8513,34.8974,61000.0
2013-05-28 12:20:00,45.42,45.47,45.39,45.39,39500.0,34.8974,34.9359,34.8744,34.8744,39500.0
2013-05-28 12:25:00,45.39,45.41,45.33,45.36,48300.0,34.8744,34.8898,34.8283,34.8513,48300.0
2013-05-28 12:30:00,45.35,45.4,45.3,45.35,76400.0,34.8437,34.8821,34.8052,34.8437,76400.0
2013-05-28 12:35:00,45.36,45.37,45.27,45.37,70100.0,34.8513,34.859,34.7822,34.859,70100.0
2013-05-28 12:40:00,45.37,45.47,45.37,45.45,61900.0,34.859,34.9359,34.859,34.9205,61900.0
2013-05-28 12:45:00,45.45,45.45,45.4,45.43,56300.0,34.9205,34.9205,34.8821,34.9051,56300.0
2013-05-28 12:50:00,45.43,45.46,45.42,45.44,65600.0,34.9051,34.9282,34.8974,34.9128,65600.0
2013-05-28 12:55:00,45.44,45.46,45.41,45.44,33000.0,34.9128,34.9282,34.8898,34.9128,33000.0
2013-05-28 13:00:00,45.44,45.56,45.43,45.51,107300.0,34.9128,35.005,34.9051,34.9666,107300.0
2013-05-28 13:05:00,45.5,45.5,45.42,45.43,63000.0,34.9589,34.9589,34.8974,34.9051,63000.0
2013-05-28 13:10:00,45.42,45.44,45.38,45.42,44100.0,34.8974,34.9128,34.8667,34.8974,44100.0
2013-05-28 13:15:00,45.41,45.5,45.36,45.49,44600.0,34.8898,34.9589,34.8513,34.9512,44600.0
2013-05-28 13:20:00,45.5,45.5,45.38,45.41,69200.0,34.9589,34.9589,34.8667,34.8898,69200.0
2013-05-28 13:25:00,45.4,45.41,45.32,45.33,55400.0,34.8821,34.8898,34.8206,34.8283,55400.0
2013-05-28 13:30:00,45.34,45.36,45.28,45.32,63300.0,34.836,34.8513,34.7899,34.8206,63300.0
2013-05-28 13:35:00,45.31,45.36,45.23,45.25,112800.0,34.8129,34.8513,34.7515,34.7668,112800.0
2013-05-28 13:40:00,45.25,45.3,45.22,45.23,78900.0,34.7668,34.8052,34.7438,34.7515,78900.0
2013-05-28 13:45:00,45.23,45.26,45.15,45.23,106600.0,34.7515,34.7745,34.69,34.7515,106600.0
2013-05-28 13:50:00,45.22,45.22,45.08,45.1,160300.0,34.7438,34.7438,34.6362,34.6516,160300.0
2013-05-28 13:55:00,45.1,45.16,45.05,45.11,90800.0,34.6516,34.6977,34.6132,34.6593,90800.0
2013-05-28 14:00:00,45.11,45.13,44.98,45.08,148000.0,34.6593,34.6746,34.5594,34.6362,148000.0
2013-05-28 14:05:00,45.08,45.1,45.04,45.1,69300.0,34.6362,34.6516,34.6055,34.6516,69300.0
2013-05-28 14:10:00,45.1,45.16,45.04,45.12,126600.0,34.6516,34.6977,34.6055,34.6669,126600.0
2013-05-28 14:15:00,45.12,45.26,45.1,45.25,109400.0,34.6669,34.7745,34.6516,34.7668,109400.0
2013-05-28 14:20:00,45.25,45.27,45.22,45.23,73800.0,34.7668,34.7822,34.7438,34.7515,73800.0
2013-05-28 14:25:00,45.24,45.28,45.2,45.26,85200.0,34.7591,34.7899,34.7284,34.7745,85200.0
2013-05-28 14:30:00,45.26,45.26,45.18,45.18,60400.0,34.7745,34.7745,34.713,34.713,60400.0
2013-05-28 14:35:00,45.17,45.18,45.06,45.06,97100.0,34.7054,34.713,34.6208,34.6208,97100.0
2013-05-28 14:40:00,45.07,45.2,45.07,45.18,90700.0,34.6285,34.7284,34.6285,34.713,90700.0
2013-05-28 14:45:00,45.18,45.28,45.18,45.26,81600.0,34.713,34.7899,34.713,34.7745,81600.0
2013-05-28 14:50:00,45.26,45.33,45.26,45.29,76200.0,34.7745,34.8283,34.7745,34.7976,76200.0
2013-05-28 14:55:00,45.28,45.3,45.21,45.27,123100.0,34.7899,34.8052,34.7361,34.7822,123100.0
2013-05-28 15:00:00,45.27,45.3,45.18,45.26,136500.0,34.7822,34.8052,34.713,34.7745,136500.0
2013-05-28 15:05:00,45.25,45.3,45.23,45.23,130200.0,34.7668,34.8052,34.7515,34.7515,130200.0
2013-05-28 15:10:00,45.23,45.25,45.14,45.2,171000.0,34.7515,34.7668,34.6823,34.7284,171000.0
2013-05-28 15:15:00,45.21,45.33,45.21,45.31,105300.0,34.7361,34.8283,34.7361,34.8129,105300.0
2013-05-28 15:20:00,45.32,45.36,45.28,45.28,110100.0,34.8206,34.8513,34.7899,34.7899,110100.0
2013-05-28 15:25:00,45.28,45.3,45.23,45.28,85800.0,34.7899,34.8052,34.7515,34.7899,85800.0
2013-05-28 15:30:00,45.29,45.3,45.22,45.27,225700.0,34.7976,34.8052,34.7438,34.7822,225700.0
2013-05-28 15:35:00,45.26,45.31,45.23,45.26,218700.0,34.7745,34.8129,34.7515,34.7745,218700.0
2013-05-28 15:40:00,45.25,45.35,45.25,45.31,221900.0,34.7668,34.8437,34.7668,34.8129,221900.0
2013-05-28 15:45:00,45.32,45.39,45.31,45.34,275100.0,34.8206,34.8744,34.8129,34.836,275100.0
2013-05-28 15:50:00,45.34,45.37,45.3,45.3,347000.0,34.836,34.859,34.8052,34.8052,347000.0
2013-05-28 15:55:00,45.3,45.31,45.18,45.18,936400.0,34.8052,34.8129,34.713,34.713,936400.0
2013-05-29 09:30:00,44.51,44.94,44.46,44.83,426300.0,34.1983,34.5286,34.1599,34.4441,426300.0
2013-05-29 09:35:00,44.84,45.05,44.82,44.85,268600.0,34.4518,34.6132,34.4364,34.4595,268600.0
2013-05-29 09:40:00,44.86,44.95,44.68,44.95,161000.0,34.4672,34.5363,34.3289,34.5363,161000.0
2013-05-29 09:45:00,44.94,45.09,44.84,45.07,216400.0,34.5286,34.6439,34.4518,34.6285,216400.0
2013-05-29 09:50:00,45.07,45.42,45.06,45.41,202600.0,34.6285,34.8974,34.6208,34.8898,202600.0
2013-05-29 09:55:00,45.41,45.65,45.31,45.62,317500.0,34.8898,35.0742,34.8129,35.0511,317500.0
2013-05-29 10:00:00,45.6,45.66,45.52,45.55,648600.0,35.0357,35.0818,34.9743,34.9973,648600.0
2013-05-29 10:05:00,45.55,45.56,45.42,45.47,498500.0,34.9973,35.005,34.8974,34.9359,498500.0
2013-05-29 10:10:00,45.48,45.48,45.33,45.36,190400.0,34.9435,34.9435,34.8283,34.8513,190400.0
2013-05-29 10:15:00,45.37,45.51,45.28,45.46,217200.0,34.859,34.9666,34.7899,34.9282,217200.0
2013-05-29 10:20:00,45.46,45.49,45.23,45.35,324000.0,34.9282,34.9512,34.7515,34.8437,324000.0
2013-05-29 10:25:00,45.36,45.46,45.35,45.45,137900.0,34.8513,34.9282,34.8437,34.9205,137900.0
2013-05-29 10:30:00,45.45,45.52,45.42,45.5,236300.0,34.9205,34.9743,34.8974,34.9589,236300.0
2013-05-29 10:35:00,45.49,45.5,45.44,45.45,311800.0,34.9512,34.9589,34.9128,34.9205,311800.0
2013-05-29 10:40:00,45.46,45.5,45.28,45.28,213200.0,34.9282,34.9589,34.7899,34.7899,213200.0
2013-05-29 10:45:00,45.28,45.29,45.1,45.15,258200.0,34.7899,34.7976,34.6516,34.69,258200.0
2013-05-29 10:50:00,45.15,45.21,45.09,45.21,122400.0,34.69,34.7361,34.6439,34.7361,122400.0
2013-05-29 10:55:00,45.21,45.22,45.1,45.11,154200.0,34.7361,34.7438,34.6516,34.6593,154200.0
2013-05-29 11:00:00,45.11,45.16,45.05,45.07,133700.0,34.6593,34.6977,34.6132,34.6285,133700.0
2013-05-29 11:05:00,45.07,45.08,44.99,45.0,94500.0,34.6285,34.6362,34.5671,34.5747,94500.0
2013-05-29 11:10:00,45.0,45.14,45.0,45.11,153200.0,34.5747,34.6823,34.5747,34.6593,153200.0
2013-05-29 11:15:00,45.11,45.16,45.08,45.11,101700.0,34.6593,34.6977,34.6362,34.6593,101700.0
2013-05-29 11:20:00,45.11,45.25,45.07,45.24,124000.0,34.6593,34.7668,34.6285,34.7591,124000.0
2013-05-29 11:25:00,45.23,45.39,45.22,45.37,156400.0,34.7515,34.8744,34.7438,34.859,156400.0
2013-05-29 11:30:00,45.37,45.47,45.37,45.45,223700.0,34.859,34.9359,34.859,34.9205,223700.0
2013-05-29 11:35:00,45.46,45.48,45.41,45.42,109400.0,34.9282,34.9435,34.8898,34.8974,109400.0
2013-05-29 11:40:00,45.43,45.45,45.33,45.44,92300.0,34.9051,34.9205,34.8283,34.9128,92300.0
2013-05-29 11:45:00,45.45,45.52,45.45,45.49,253900.0,34.9205,34.9743,34.9205,34.9512,253900.0
2013-05-29 11:50:00,45.49,45.5,45.38,45.38,247100.0,34.9512,34.9589,34.8667,34.8667,247100.0
2013-05-29 11:55:00,45.38,45.45,45.37,45.4,95700.0,34.8667,34.9205,34.859,34.8821,95700.0
2013-05-29 12:00:00,45.39,45.47,45.39,45.45,105300.0,34.8744,34.9359,34.8744,34.9205,105300.0
2013-05-29 12:05:00,45.45,45.48,45.39,45.4,82900.0,34.9205,34.9435,34.8744,34.8821,82900.0
2013-05-29 12:10:00,45.38,45.39,45.36,45.38,63800.0,34.8667,34.8744,34.8513,34.8667,63800.0
2013-05-29 12:15:00,45.38,45.45,45.37,45.44,107800.0,34.8667,34.9205,34.859,34.9128,107800.0
2013-05-29 12:20:00,45.44,45.45,45.37,45.41,73300.0,34.9128,34.9205,34.859,34.8898,73300.0
2013-05-29 12:25:00,45.4,45.41,45.3,45.33,87300.0,34.8821,34.8898,34.8052,34.8283,87300.0
2013-05-29 12:30:00,45.33,45.4,45.33,45.38,99000.0,34.8283,34.8821,34.8283,34.8667,99000.0
2013-05-29 12:35:00,45.39,45.43,45.38,45.41,58000.0,34.8744,34.9051,34.8667,34.8898,58000.0
2013-05-29 12:40:00,45.42,45.46,45.39,45.42,229900.0,34.8974,34.9282,34.8744,34.8974,229900.0
2013-05-29 12:45:00,45.41,45.47,45.4,45.45,188800.0,34.8898,34.9359,34.8821,34.9205,188800.0
2013-05-29 12:50:00,45.46,45.48,45.37,45.39,113900.0,34.9282,34.9435,34.859,34.8744,113900.0
2013-05-29 12:55:00,45.4,45.47,45.38,45.45,77500.0,34.8821,34.9359,34.8667,34.9205,77500.0
2013-05-29 13:00:00,45.45,45.58,45.44,45.5,189600.0,34.9205,35.0204,34.9128,34.9589,189600.0
2013-05-29 13:05:00,45.52,45.52,45.48,45.5,95200.0,34.9743,34.9743,34.9435,34.9589,95200.0
2013-05-29 13:10:00,45.5,45.5,45.4,45.47,97900.0,34.9589,34.9589,34.8821,34.9359,97900.0
2013-05-29 13:15:00,45.46,45.55,45.45,45.48,261000.0,34.9282,34.9973,34.9205,34.9435,261000.0
2013-05-29 13:20:00,45.48,45.49,45.4,45.42,161000.0,34.9435,34.9512,34.8821,34.8974,161000.0
2013-05-29 13:25:00,45.42,45.53,45.42,45.49,129400.0,34.8974,34.982,34.8974,34.9512,129400.0
2013-05-29 13:30:00,45.5,45.51,45.47,45.5,121200.0,34.9589,34.9666,34.9359,34.9589,121200.0
2013-05-29 13:35:00,45.5,45.55,45.49,45.55,254700.0,34.9589,34.9973,34.9512,34.9973,254700.0
2013-05-29 13:40:00,45.55,45.6,45.53,45.56,326600.0,34.9973,35.0357,34.982,35.005,326600.0
2013-05-29 13:45:00,45.57,45.57,45.48,45.5,152400.0,35.0127,35.0127,34.9435,34.9589,152400.0
2013-05-29 13:50:00,45.5,45.52,45.47,45.48,77700.0,34.9589,34.9743,34.9359,34.9435,77700.0
2013-05-29 13:55:00,45.47,45.57,45.47,45.55,107900.0,34.9359,35.0127,34.9359,34.9973,107900.0
2013-05-29 14:00:00,45.56,45.57,45.5,45.51,62600.0,35.005,35.0127,34.9589,34.9666,62600.0
2013-05-29 14:05:00,45.51,45.66,45.5,45.59,263200.0,34.9666,35.0818,34.9589,35.0281,263200.0
2013-05-29 14:10:00,45.58,45.6,45.56,45.58,179300.0,35.0204,35.0357,35.005,35.0204,179300.0
2013-05-29 14:15:00,45.59,45.62,45.56,45.61,326800.0,35.0281,35.0511,35.005,35.0434,326800.0
2013-05-29 14:20:00,45.63,45.65,45.6,45.6,264000.0,35.0588,35.0742,35.0357,35.0357,264000.0
2013-05-29 14:25:00,45.6,45.62,45.58,45.61,174300.0,35.0357,35.0511,35.0204,35.0434,174300.0
2013-05-29 14:30:00,45.61,45.61,45.56,45.58,63200.0,35.0434,35.0434,35.005,35.0204,63200.0
2013-05-29 14:35:00,45.57,45.58,45.51,45.58,88400.0,35.0127,35.0204,34.9666,35.0204,88400.0
2013-05-29 14:40:00,45.57,45.58,45.53,45.55,96800.0,35.0127,35.0204,34.982,34.9973,96800.0
2013-05-29 14:45:00,45.56,45.57,45.5,45.5,74700.0,35.005,35.0127,34.9589,34.9589,74700.0
2013-05-29 14:50:00,45.5,45.53,45.49,45.52,120100.0,34.9589,34.982,34.9512,34.9743,120100.0
2013-05-29 14:55:00,45.51,45.55,45.48,45.5,78700.0,34.9666,34.9973,34.9435,34.9589,78700.0
2013-05-29 15:00:00,45.48,45.51,45.48,45.51,137600.0,34.9435,34.9666,34.9435,34.9666,137600.0
2013-05-29 15:05:00,45.51,45.56,45.5,45.52,154900.0,34.9666,35.005,34.9589,34.9743,154900.0
2013-05-29 15:10:00,45.52,45.57,45.5,45.54,89600.0,34.9743,35.0127,34.9589,34.9896,89600.0
2013-05-29 15:15:00,45.55,45.55,45.5,45.52,99500.0,34.9973,34.9973,34.9589,34.9743,99500.0
2013-05-29 15:20:00,45.51,45.55,45.49,45.55,133700.0,34.9666,34.9973,34.9512,34.9973,133700.0
2013-05-29 15:25:00,45.55,45.63,45.54,45.62,174000.0,34.9973,35.0588,34.9896,35.0511,174000.0
2013-05-29 15:30:00,45.63,45.64,45.59,45.61,177200.0,35.0588,35.0665,35.0281,35.0434,177200.0
2013-05-29 15:35:00,45.61,45.62,45.52,45.56,180200.0,35.0434,35.0511,34.9743,35.005,180200.0
2013-05-29 15:40:00,45.55,45.61,45.54,45.57,255800.0,34.9973,35.0434,34.9896,35.0127,255800.0
2013-05-29 15:45:00,45.56,45.61,45.51,45.61,291000.0,35.005,35.0434,34.9666,35.0434,291000.0
2013-05-29 15:50:00,45.6,45.61,45.45,45.5,324100.0,35.0357,35.0434,34.9205,34.9589,324100.0
2013-05-29 15:55:00,45.49,45.57,45.44,45.51,387200.0,34.9512,35.0127,34.9128,34.9666,387200.0
2013-05-30 09:30:00,45.46,45.52,45.33,45.5,335300.0,34.9282,34.9743,34.8283,34.9589,335300.0
2013-05-30 09:35:00,45.5,45.55,45.4,45.46,227000.0,34.9589,34.9973,34.8821,34.9282,227000.0
2013-05-30 09:40:00,45.47,45.61,45.46,45.53,291500.0,34.9359,35.0434,34.9282,34.982,291500.0
2013-05-30 09:45:00,45.53,45.73,45.53,45.7,302500.0,34.982,35.1356,34.982,35.1126,302500.0
2013-05-30 09:50:00,45.71,45.96,45.7,45.96,652400.0,35.1203,35.3123,35.1126,35.3123,652400.0
2013-05-30 09:55:00,45.96,45.98,45.82,45.85,205200.0,35.3123,35.3277,35.2048,35.2278,205200.0
2013-05-30 10:00:00,45.84,45.95,45.77,45.78,245000.0,35.2201,35.3047,35.1664,35.174,245000.0
2013-05-30 10:05:00,45.78,45.89,45.72,45.75,202800.0,35.174,35.2586,35.1279,35.151,202800.0
2013-05-30 10:10:00,45.75,45.92,45.75,45.88,215000.0,35.151,35.2816,35.151,35.2509,215000.0
2013-05-30 10:15:00,45.89,45.91,45.78,45.81,178600.0,35.2586,35.2739,35.174,35.1971,178600.0
2013-05-30 10:20:00,45.83,45.95,45.83,45.9,192900.0,35.2125,35.3047,35.2125,35.2662,192900.0
2013-05-30 10:25:00,45.91,45.98,45.89,45.95,213900.0,35.2739,35.3277,35.2586,35.3047,213900.0
2013-05-30 10:30:00,45.96,46.05,45.95,45.98,275100.0,35.3123,35.3815,35.3047,35.3277,275100.0
2013-05-30 10:35:00,45.98,46.06,45.96,46.02,118600.0,35.3277,35.3892,35.3123,35.3584,118600.0
2013-05-30 10:40:00,46.02,46.2,46.0,46.17,231600.0,35.3584,35.4967,35.3431,35.4737,231600.0
2013-05-30 10:45:00,46.18,46.38,46.17,46.37,376100.0,35.4814,35.635,35.4737,35.6274,376100.0
2013-05-30 10:50:00,46.37,46.46,46.29,46.39,464200.0,35.6274,35.6965,35.5659,35.6427,464200.0
2013-05-30 10:55:00,46.39,46.46,46.28,46.3,272400.0,35.6427,35.6965,35.5582,35.5736,272400.0
2013-05-30 11:00:00,46.3,46.38,46.3,46.33,269600.0,35.5736,35.635,35.5736,35.5966,269600.0
2013-05-30 11:05:00,46.32,46.33,46.12,46.15,192200.0,35.5889,35.5966,35.4353,35.4583,192200.0
2013-05-30 11:10:00,46.15,46.17,46.13,46.16,161200.0,35.4583,35.4737,35.443,35.466,161200.0
2013-05-30 11:15:00,46.15,46.15,45.99,46.0,149600.0,35.4583,35.4583,35.3354,35.3431,149600.0
2013-05-30 11:20:00,45.99,46.07,45.97,46.03,147100.0,35.3354,35.3969,35.32,35.3661,147100.0
2013-05-30 11:25:00,46.03,46.16,46.01,46.15,105500.0,35.3661,35.466,35.3508,35.4583,105500.0
2013-05-30 11:30:00,46.15,46.21,46.13,46.19,123300.0,35.4583,35.5044,35.443,35.4891,123300.0
2013-05-30 11:35:00,46.19,46.31,46.19,46.3,155800.0,35.4891,35.5813,35.4891,35.5736,155800.0
2013-05-30 11:40:00,46.3,46.36,46.27,46.29,96300.0,35.5736,35.6197,35.5505,35.5659,96300.0
2013-05-30 11:45:00,46.29,46.3,46.22,46.23,73700.0,35.5659,35.5736,35.5121,35.5198,73700.0
2013-05-30 11:50:00,46.23,46.3,46.22,46.3,50000.0,35.5198,35.5736,35.5121,35.5736,50000.0
2013-05-30 11:55:00,46.29,46.33,46.28,46.33,81900.0,35.5659,35.5966,35.5582,35.5966,81900.0
2013-05-30 12:00:00,46.34,46.39,46.32,46.35,137300.0,35.6043,35.6427,35.5889,35.612,137300.0
2013-05-30 12:05:00,46.35,46.38,46.28,46.32,139400.0,35.612,35.635,35.5582,35.5889,139400.0
2013-05-30 12:10:00,46.31,46.32,46.25,46.28,71200.0,35.5813,35.5889,35.5352,35.5582,71200.0
2013-05-30 12:15:00,46.28,46.3,46.22,46.26,62400.0,35.5582,35.5736,35.5121,35.5428,62400.0
2013-05-30 12:20:00,46.25,46.27,46.13,46.15,99500.0,35.5352,35.5505,35.443,35.4583,99500.0
2013-05-30 12:25:00,46.15,46.17,46.11,46.11,109700.0,35.4583,35.4737,35.4276,35.4276,109700.0
2013-05-30 12:30:00,46.11,46.12,46.08,46.11,88000.0,35.4276,35.4353,35.4045,35.4276,88000.0
2013-05-30 12:35:00,46.11,46.11,46.03,46.04,42800.0,35.4276,35.4276,35.3661,35.3738,42800.0
2013-05-30 12:40:00,46.04,46.09,46.03,46.08,60900.0,35.3738,35.4122,35.3661,35.4045,60900.0
2013-05-30 12:45:00,46.08,46.13,46.07,46.09,45600.0,35.4045,35.443,35.3969,35.4122,45600.0
2013-05-30 12:50:00,46.1,46.11,45.96,46.02,147400.0,35.4199,35.4276,35.3123,35.3584,147400.0
2013-05-30 12:55:00,46.02,46.06,46.01,46.06,145200.0,35.3584,35.3892,35.3508,35.3892,145200.0
2013-05-30 13:00:00,46.07,46.13,46.02,46.02,79800.0,35.3969,35.443,35.3584,35.3584,79800.0
2013-05-30 13:05:00,46.02,46.04,45.98,45.99,71900.0,35.3584,35.3738,35.3277,35.3354,71900.0
2013-05-30 13:10:00,45.98,45.99,45.95,45.99,42900.0,35.3277,35.3354,35.3047,35.3354,42900.0
2013-05-30 13:15:00,45.99,46.01,45.93,45.93,62800.0,35.3354,35.3508,35.2893,35.2893,62800.0
2013-05-30 13:20:00,45.94,45.96,45.89,45.89,104100.0,35.297,35.3123,35.2586,35.2586,104100.0
2013-05-30 13:25:00,45.89,45.91,45.83,45.91,138000.0,35.2586,35.2739,35.2125,35.2739,138000.0
2013-05-30 13:30:00,45.9,45.95,45.86,45.88,98500.0,35.2662,35.3047,35.2355,35.2509,98500.0
2013-05-30 13:35:00,45.87,45.98,45.84,45.95,117400.0,35.2432,35.3277,35.2201,35.3047,117400.0
2013-05-30 13:40:00,45.95,46.02,45.94,46.02,81700.0,35.3047,35.3584,35.297,35.3584,81700.0
2013-05-30 13:45:00,46.02,46.1,46.01,46.08,88700.0,35.3584,35.4199,35.3508,35.4045,88700.0
2013-05-30 13:50:00,46.08,46.12,46.04,46.11,62500.0,35.4045,35.4353,35.3738,35.4276,62500.0
2013-05-30 13:55:00,46.12,46.13,46.07,46.09,62500.0,35.4353,35.443,35.3969,35.4122,62500.0
2013-05-30 14:00:00,46.09,46.11,46.07,46.09,57600.0,35.4122,35.4276,35.3969,35.4122,57600.0
2013-05-30 14:05:00,46.08,46.1,46.03,46.04,69500.0,35.4045,35.4199,35.3661,35.3738,69500.0
2013-05-30 14:10:00,46.04,46.07,46.02,46.06,64200.0,35.3738,35.3969,35.3584,35.3892,64200.0
2013-05-30 14:15:00,46.06,46.14,46.06,46.13,110300.0,35.3892,35.4506,35.3892,35.443,110300.0
2013-05-30 14:20:00,46.13,46.2,46.13,46.2,73800.0,35.443,35.4967,35.443,35.4967,73800.0
2013-05-30 14:25:00,46.19,46.24,46.19,46.23,63100.0,35.4891,35.5275,35.4891,35.5198,63100.0
2013-05-30 14:30:00,46.24,46.24,46.18,46.18,82000.0,35.5275,35.5275,35.4814,35.4814,82000.0
2013-05-30 14:35:00,46.18,46.22,46.15,46.2,61400.0,35.4814,35.5121,35.4583,35.4967,61400.0
2013-05-30 14:40:00,46.21,46.22,46.05,46.06,172100.0,35.5044,35.5121,35.3815,35.3892,172100.0
2013-05-30 14:45:00,46.06,46.09,46.0,46.09,161900.0,35.3892,35.4122,35.3431,35.4122,161900.0
2013-05-30 14:50:00,46.09,46.13,46.05,46.11,89900.0,35.4122,35.443,35.3815,35.4276,89900.0
2013-05-30 14:55:00,46.11,46.14,46.09,46.13,52300.0,35.4276,35.4506,35.4122,35.443,52300.0
2013-05-30 15:00:00,46.13,46.15,46.11,46.13,56400.0,35.443,35.4583,35.4276,35.443,56400.0
2013-05-30 15:05:00,46.14,46.16,46.13,46.14,92700.0,35.4506,35.466,35.443,35.4506,92700.0
2013-05-30 15:10:00,46.15,46.15,46.1,46.11,69000.0,35.4583,35.4583,35.4199,35.4276,69000.0
2013-05-30 15:15:00,46.11,46.13,46.1,46.13,107100.0,35.4276,35.443,35.4199,35.443,107100.0
2013-05-30 15:20:00,46.13,46.18,46.12,46.12,112200.0,35.443,35.4814,35.4353,35.4353,112200.0
2013-05-30 15:25:00,46.12,46.16,46.09,46.11,105500.0,35.4353,35.466,35.4122,35.4276,105500.0
2013-05-30 15:30:00,46.11,46.16,46.09,46.11,244200.0,35.4276,35.466,35.4122,35.4276,244200.0
2013-05-30 15:35:00,46.12,46.2,46.11,46.19,160100.0,35.4353,35.4967,35.4276,35.4891,160100.0
2013-05-30 15:40:00,46.19,46.27,46.18,46.2,171200.0,35.4891,35.5505,35.4814,35.4967,171200.0
2013-05-30 15:45:00,46.19,46.2,46.07,46.08,212600.0,35.4891,35.4967,35.3969,35.4045,212600.0
2013-05-30 15:50:00,46.07,46.19,46.07,46.17,433500.0,35.3969,35.4891,35.3969,35.4737,433500.0
2013-05-30 15:55:00,46.17,46.23,46.15,46.2,809200.0,35.4737,35.5198,35.4583,35.4967,809200.0
2013-05-31 09:30:00,44.78,45.67,44.69,45.66,3040500.0,34.4057,35.0895,34.3366,35.0818,3040500.0
2013-05-31 09:35:00,45.65,46.0,45.53,45.54,1465500.0,35.0742,35.3431,34.982,34.9896,1465500.0
2013-05-31 09:40:00,45.55,45.55,45.25,45.38,1310600.0,34.9973,34.9973,34.7668,34.8667,1310600.0
2013-05-31 09:45:00,45.37,45.4,45.14,45.29,1050500.0,34.859,34.8821,34.6823,34.7976,1050500.0
2013-05-31 09:50:00,45.29,45.57,45.29,45.42,776100.0,34.7976,35.0127,34.7976,34.8974,776100.0
2013-05-31 09:55:00,45.44,45.47,45.35,45.45,329800.0,34.9128,34.9359,34.8437,34.9205,329800.0
2013-05-31 10:00:00,45.45,45.55,45.37,45.51,497300.0,34.9205,34.9973,34.859,34.9666,497300.0
2013-05-31 10:05:00,45.52,45.57,45.31,45.32,596600.0,34.9743,35.0127,34.8129,34.8206,596600.0
2013-05-31 10:10:00,45.32,45.32,44.9,44.95,1244000.0,34.8206,34.8206,34.4979,34.5363,1244000.0
2013-05-31 10:15:00,44.95,44.96,44.63,44.88,1587600.0,34.5363,34.544,34.2905,34.4825,1587600.0
2013-05-31 10:20:00,44.87,45.19,44.81,45.16,789100.0,34.4749,34.7207,34.4288,34.6977,789100.0
2013-05-31 10:25:00,45.16,45.2,44.78,44.8,878200.0,34.6977,34.7284,34.4057,34.4211,878200.0
2013-05-31 10:30:00,44.82,44.97,44.66,44.86,1030800.0,34.4364,34.5517,34.3135,34.4672,1030800.0
2013-05-31 10:35:00,44.86,45.06,44.85,45.01,372800.0,34.4672,34.6208,34.4595,34.5824,372800.0
2013-05-31 10:40:00,45.02,45.14,45.01,45.06,344600.0,34.5901,34.6823,34.5824,34.6208,344600.0
2013-05-31 10:45:00,45.06,45.09,44.95,44.99,204300.0,34.6208,34.6439,34.5363,34.5671,204300.0
2013-05-31 10:50:00,44.99,45.13,44.99,45.03,448800.0,34.5671,34.6746,34.5671,34.5978,448800.0
2013-05-31 10:55:00,45.03,45.19,44.95,44.97,473400.0,34.5978,34.7207,34.5363,34.5517,473400.0
2013-05-31 11:00:00,44.98,45.06,44.94,45.06,337400.0,34.5594,34.6208,34.5286,34.6208,337400.0
2013-05-31 11:05:00,45.07,45.11,45.04,45.06,204300.0,34.6285,34.6593,34.6055,34.6208,204300.0
2013-05-31 11:10:00,45.07,45.25,45.07,45.21,428200.0,34.6285,34.7668,34.6285,34.7361,428200.0
2013-05-31 11:15:00,45.21,45.22,45.12,45.13,195200.0,34.7361,34.7438,34.6669,34.6746,195200.0
2013-05-31 11:20:00,45.13,45.15,45.06,45.07,160400.0,34.6746,34.69,34.6208,34.6285,160400.0
2013-05-31 11:25:00,45.07,45.07,44.92,44.92,245700.0,34.6285,34.6285,34.5133,34.5133,245700.0
2013-05-31 11:30:00,44.92,45.01,44.91,44.93,214000.0,34.5133,34.5824,34.5056,34.521,214000.0
2013-05-31 11:35:00,44.93,45.01,44.92,45.01,186200.0,34.521,34.5824,34.5133,34.5824,186200.0
2013-05-31 11:40:00,45.01,45.05,44.91,44.92,257000.0,34.5824,34.6132,34.5056,34.5133,257000.0
2013-05-31 11:45:00,44.93,45.03,44.92,44.99,163100.0,34.521,34.5978,34.5133,34.5671,163100.0
2013-05-31 11:50:00,44.98,45.03,44.97,44.99,402000.0,34.5594,34.5978,34.5517,34.5671,402000.0
2013-05-31 11:55:00,44.99,45.07,44.98,45.0,288700.0,34.5671,34.6285,34.5594,34.5747,288700.0
2013-05-31 12:00:00,45.0,45.01,44.9,44.95,319000.0,34.5747,34.5824,34.4979,34.5363,319000.0
2013-05-31 12:05:00,44.95,45.09,44.93,45.08,190900.0,34.5363,34.6439,34.521,34.6362,190900.0
2013-05-31 12:10:00,45.07,45.08,45.01,45.02,66000.0,34.6285,34.6362,34.5824,34.5901,66000.0
2013-05-31 12:15:00,45.02,45.04,44.89,44.89,232400.0,34.5901,34.6055,34.4902,34.4902,232400.0
2013-05-31 12:20:00,44.89,44.89,44.78,44.78,363200.0,34.4902,34.4902,34.4057,34.4057,363200.0
2013-05-31 12:25:00,44.78,44.97,44.78,44.97,294700.0,34.4057,34.5517,34.4057,34.5517,294700.0
2013-05-31 12:30:00,44.97,45.0,44.88,44.98,287500.0,34.5517,34.5747,34.4825,34.5594,287500.0
2013-05-31 12:35:00,44.98,45.02,44.91,44.93,260100.0,34.5594,34.5901,34.5056,34.521,260100.0
2013-05-31 12:40:00,44.93,44.98,44.87,44.97,135200.0,34.521,34.5594,34.4749,34.5517,135200.0
2013-05-31 12:45:00,44.97,45.02,44.97,44.99,223700.0,34.5517,34.5901,34.5517,34.5671,223700.0
2013-05-31 12:50:00,45.0,45.02,44.99,45.02,146600.0,34.5747,34.5901,34.5671,34.5901,146600.0
2013-05-31 12:55:00,45.02,45.07,45.0,45.04,111300.0,34.5901,34.6285,34.5747,34.6055,111300.0
2013-05-31 13:00:00,45.03,45.12,45.03,45.09,98900.0,34.5978,34.6669,34.5978,34.6439,98900.0
2013-05-31 13:05:00,45.08,45.15,45.06,45.14,138000.0,34.6362,34.69,34.6208,34.6823,138000.0
2013-05-31 13:10:00,45.14,45.16,45.13,45.14,85300.0,34.6823,34.6977,34.6746,34.6823,85300.0
2013-05-31 13:15:00,45.14,45.14,45.09,45.13,146900.0,34.6823,34.6823,34.6439,34.6746,146900.0
2013-05-31 13:20:00,45.12,45.14,45.1,45.11,169700.0,34.6669,34.6823,34.6516,34.6593,169700.0
2013-05-31 13:25:00,45.12,45.14,45.1,45.12,106200.0,34.6669,34.6823,34.6516,34.6669,106200.0
2013-05-31 13:30:00,45.12,45.17,45.07,45.17,142000.0,34.6669,34.7054,34.6285,34.7054,142000.0
2013-05-31 13:35:00,45.17,45.23,45.14,45.16,173600.0,34.7054,34.7515,34.6823,34.6977,173600.0
2013-05-31 13:40:00,45.15,45.21,45.13,45.2,61300.0,34.69,34.7361,34.6746,34.7284,61300.0
2013-05-31 13:45:00,45.21,45.21,45.16,45.17,195300.0,34.7361,34.7361,34.6977,34.7054,195300.0
2013-05-31 13:50:00,45.18,45.22,45.15,45.2,99300.0,34.713,34.7438,34.69,34.7284,99300.0
2013-05-31 13:55:00,45.19,45.21,45.13,45.19,172800.0,34.7207,34.7361,34.6746,34.7207,172800.0
2013-05-31 14:00:00,45.19,45.19,45.12,45.14,93800.0,34.7207,34.7207,34.6669,34.6823,93800.0
2013-05-31 14:05:00,45.13,45.14,45.08,45.08,72200.0,34.6746,34.6823,34.6362,34.6362,72200.0
2013-05-31 14:10:00,45.08,45.09,45.0,45.01,227600.0,34.6362,34.6439,34.5747,34.5824,227600.0
2013-05-31 14:15:00,45.0,45.02,44.97,44.99,167400.0,34.5747,34.5901,34.5517,34.5671,167400.0
2013-05-31 14:20:00,44.99,45.01,44.97,45.0,90300.0,34.5671,34.5824,34.5517,34.5747,90300.0
2013-05-31 14:25:00,45.0,45.0,44.91,44.91,183400.0,34.5747,34.5747,34.5056,34.5056,183400.0
2013-05-31 14:30:00,44.91,44.92,44.88,44.92,197100.0,34.5056,34.5133,34.4825,34.5133,197100.0
2013-05-31 14:35:00,44.91,44.91,44.79,44.84,346100.0,34.5056,34.5056,34.4134,34.4518,346100.0
2013-05-31 14:40:00,44.83,44.91,44.81,44.9,117200.0,34.4441,34.5056,34.4288,34.4979,117200.0
2013-05-31 14:45:00,44.9,44.91,44.85,44.86,131100.0,34.4979,34.5056,34.4595,34.4672,131100.0
2013-05-31 14:50:00,44.85,44.87,44.74,44.77,502200.0,34.4595,34.4749,34.375,34.398,502200.0
2013-05-31 14:55:00,44.77,44.78,44.66,44.68,288800.0,34.398,34.4057,34.3135,34.3289,288800.0
2013-05-31 15:00:00,44.69,44.76,44.67,44.72,419500.0,34.3366,34.3903,34.3212,34.3596,419500.0
2013-05-31 15:05:00,44.71,44.73,44.66,44.72,290400.0,34.3519,34.3673,34.3135,34.3596,290400.0
2013-05-31 15:10:00,44.73,44.75,44.66,44.73,384900.0,34.3673,34.3827,34.3135,34.3673,384900.0
2013-05-31 15:15:00,44.72,44.72,44.69,44.71,155300.0,34.3596,34.3596,34.3366,34.3519,155300.0
2013-05-31 15:20:00,44.71,44.78,44.7,44.72,178900.0,34.3519,34.4057,34.3442,34.3596,178900.0
2013-05-31 15:25:00,44.72,44.73,44.65,44.66,302400.0,34.3596,34.3673,34.3058,34.3135,302400.0
2013-05-31 15:30:00,44.65,44.68,44.57,44.62,407300.0,34.3058,34.3289,34.2444,34.2828,407300.0
2013-05-31 15:35:00,44.62,44.69,44.59,44.67,225400.0,34.2828,34.3366,34.2597,34.3212,225400.0
2013-05-31 15:40:00,44.67,44.75,44.63,44.68,272000.0,34.3212,34.3827,34.2905,34.3289,272000.0
2013-05-31 15:45:00,44.69,44.74,44.6,44.63,585100.0,34.3366,34.375,34.2674,34.2905,585100.0
2013-05-31 15:50:00,44.62,44.7,44.6,44.66,817900.0,34.2828,34.3442,34.2674,34.3135,817900.0
2013-05-31 15:55:00,44.64,44.66,44.45,44.46,1232500.0,34.2982,34.3135,34.1522,34.1599,1232500.0
2013-06-03 09:30:00,44.68,44.85,44.61,44.7,536800.0,34.3289,34.4595,34.2751,34.3442,536800.0
2013-06-03 09:35:00,44.71,44.83,44.68,44.68,219700.0,34.3519,34.4441,34.3289,34.3289,219700.0
2013-06-03 09:40:00,44.68,44.86,44.62,44.62,312100.0,34.3289,34.4672,34.2828,34.2828,312100.0
2013-06-03 09:45:00,44.62,44.7,44.49,44.7,225200.0,34.2828,34.3442,34.1829,34.3442,225200.0
2013-06-03 09:50:00,44.7,44.83,44.69,44.79,239100.0,34.3442,34.4441,34.3366,34.4134,239100.0
2013-06-03 09:55:00,44.78,44.9,44.73,44.77,304500.0,34.4057,34.4979,34.3673,34.398,304500.0
2013-06-03 10:00:00,44.76,44.85,44.54,44.85,216300.0,34.3903,34.4595,34.2213,34.4595,216300.0
2013-06-03 10:05:00,44.84,44.97,44.72,44.97,186300.0,34.4518,34.5517,34.3596,34.5517,186300.0
2013-06-03 10:10:00,44.95,44.98,44.77,44.78,225000.0,34.5363,34.5594,34.398,34.4057,225000.0
2013-06-03 10:15:00,44.78,44.98,44.78,44.92,384400.0,34.4057,34.5594,34.4057,34.5133,384400.0
2013-06-03 10:20:00,44.92,45.08,44.89,44.91,262900.0,34.5133,34.6362,34.4902,34.5056,262900.0
2013-06-03 10:25:00,44.9,44.9,44.55,44.55,345900.0,34.4979,34.4979,34.229,34.229,345900.0
2013-06-03 10:30:00,44.56,44.56,44.31,44.43,326700.0,34.2367,34.2367,34.0446,34.1368,326700.0
2013-06-03 10:35:00,44.42,44.43,44.15,44.27,253700.0,34.1291,34.1368,33.9217,34.0139,253700.0
2013-06-03 10:40:00,44.27,44.28,43.94,43.97,467800.0,34.0139,34.0216,33.7603,33.7834,467800.0
2013-06-03 10:45:00,43.97,44.0,43.73,43.87,871400.0,33.7834,33.8064,33.599,33.7065,871400.0
2013-06-03 10:50:00,43.87,44.04,43.83,43.97,292300.0,33.7065,33.8372,33.6758,33.7834,292300.0
2013-06-03 10:55:00,43.97,43.97,43.72,43.81,394700.0,33.7834,33.7834,33.5913,33.6604,394700.0
2013-06-03 11:00:00,43.8,43.94,43.75,43.83,315700.0,33.6528,33.7603,33.6143,33.6758,315700.0
2013-06-03 11:05:00,43.82,43.83,43.6,43.64,520900.0,33.6681,33.6758,33.4991,33.5298,520900.0
2013-06-03 11:10:00,43.66,43.74,43.28,43.47,680700.0,33.5452,33.6067,33.2532,33.3992,680700.0
2013-06-03 11:15:00,43.47,43.64,43.4,43.61,446700.0,33.3992,33.5298,33.3454,33.5068,446700.0
2013-06-03 11:20:00,43.61,43.7,43.49,43.6,332300.0,33.5068,33.5759,33.4146,33.4991,332300.0
2013-06-03 11:25:00,43.6,43.67,43.28,43.3,337400.0,33.4991,33.5529,33.2532,33.2686,337400.0
2013-06-03 11:30:00,43.3,43.38,43.25,43.28,324300.0,33.2686,33.3301,33.2302,33.2532,324300.0
2013-06-03 11:35:00,43.28,43.49,43.23,43.42,418000.0,33.2532,33.4146,33.2148,33.3608,418000.0
2013-06-03 11:40:00,43.43,43.6,43.39,43.6,216300.0,33.3685,33.4991,33.3377,33.4991,216300.0
2013-06-03 11:45:00,43.6,43.75,43.59,43.7,176700.0,33.4991,33.6143,33.4914,33.5759,176700.0
2013-06-03 11:50:00,43.7,43.76,43.65,43.67,122100.0,33.5759,33.622,33.5375,33.5529,122100.0
2013-06-03 11:55:00,43.68,43.78,43.65,43.77,89300.0,33.5606,33.6374,33.5375,33.6297,89300.0
2013-06-03 12:00:00,43.77,43.8,43.64,43.66,138500.0,33.6297,33.6528,33.5298,33.5452,138500.0
2013-06-03 12:05:00,43.65,43.76,43.61,43.75,110300.0,33.5375,33.622,33.5068,33.6143,110300.0
2013-06-03 12:10:00,43.75,43.75,43.69,43.69,182800.0,33.6143,33.6143,33.5682,33.5682,182800.0
2013-06-03 12:15:00,43.7,43.75,43.66,43.7,142000.0,33.5759,33.6143,33.5452,33.5759,142000.0
2013-06-03 12:20:00,43.69,43.73,43.65,43.71,143000.0,33.5682,33.599,33.5375,33.5836,143000.0
2013-06-03 12:25:00,43.71,43.75,43.7,43.73,74200.0,33.5836,33.6143,33.5759,33.599,74200.0
2013-06-03 12:30:00,43.74,43.77,43.7,43.72,95700.0,33.6067,33.6297,33.5759,33.5913,95700.0
2013-06-03 12:35:00,43.73,43.79,43.7,43.74,70200.0,33.599,33.6451,33.5759,33.6067,70200.0
2013-06-03 12:40:00,43.74,43.86,43.73,43.86,101800.0,33.6067,33.6989,33.599,33.6989,101800.0
2013-06-03 12:45:00,43.86,43.97,43.84,43.89,103100.0,33.6989,33.7834,33.6835,33.7219,103100.0
2013-06-03 12:50:00,43.89,43.98,43.88,43.88,89800.0,33.7219,33.7911,33.7142,33.7142,89800.0
2013-06-03 12:55:00,43.89,43.96,43.81,43.95,120300.0,33.7219,33.7757,33.6604,33.768,120300.0
2013-06-03 13:00:00,43.95,44.0,43.89,43.98,125200.0,33.768,33.8064,33.7219,33.7911,125200.0
2013-06-03 13:05:00,43.98,44.0,43.96,44.0,98000.0,33.7911,33.8064,33.7757,33.8064,98000.0
2013-06-03 13:10:00,44.0,44.0,43.94,43.94,128100.0,33.8064,33.8064,33.7603,33.7603,128100.0
2013-06-03 13:15:00,43.94,44.0,43.86,44.0,96900.0,33.7603,33.8064,33.6989,33.8064,96900.0
2013-06-03 13:20:00,44.0,44.0,43.88,43.94,74000.0,33.8064,33.8064,33.7142,33.7603,74000.0
2013-06-03 13:25:00,43.94,43.98,43.87,43.9,120300.0,33.7603,33.7911,33.7065,33.7296,120300.0
2013-06-03 13:30:00,43.9,43.95,43.86,43.9,68900.0,33.7296,33.768,33.6989,33.7296,68900.0
2013-06-03 13:35:00,43.9,43.91,43.84,43.88,109300.0,33.7296,33.7373,33.6835,33.7142,109300.0
2013-06-03 13:40:00,43.91,43.95,43.85,43.94,107200.0,33.7373,33.768,33.6912,33.7603,107200.0
2013-06-03 13:45:00,43.94,43.98,43.83,43.92,72300.0,33.7603,33.7911,33.6758,33.745,72300.0
2013-06-03 13:50:00,43.92,43.99,43.89,43.97,79900.0,33.745,33.7987,33.7219,33.7834,79900.0
2013-06-03 13:55:00,43.97,44.0,43.96,43.98,95100.0,33.7834,33.8064,33.7757,33.7911,95100.0
2013-06-03 14:00:00,43.98,44.0,43.91,43.97,196000.0,33.7911,33.8064,33.7373,33.7834,196000.0
2013-06-03 14:05:00,43.97,44.07,43.97,44.03,172500.0,33.7834,33.8602,33.7834,33.8295,172500.0
2013-06-03 14:10:00,44.03,44.09,44.02,44.06,75700.0,33.8295,33.8756,33.8218,33.8525,75700.0
2013-06-03 14:15:00,44.06,44.09,44.01,44.08,94200.0,33.8525,33.8756,33.8141,33.8679,94200.0
2013-06-03 14:20:00,44.09,44.09,44.0,44.06,80700.0,33.8756,33.8756,33.8064,33.8525,80700.0
2013-06-03 14:25:00,44.05,44.19,44.05,44.16,83100.0,33.8448,33.9524,33.8448,33.9294,83100.0
2013-06-03 14:30:00,44.15,44.23,44.12,44.22,159200.0,33.9217,33.9831,33.8986,33.9755,159200.0
2013-06-03 14:35:00,44.21,44.25,44.18,44.21,104100.0,33.9678,33.9985,33.9447,33.9678,104100.0
2013-06-03 14:40:00,44.21,44.39,44.21,44.32,144300.0,33.9678,34.1061,33.9678,34.0523,144300.0
2013-06-03 14:45:00,44.33,44.43,44.33,44.43,176600.0,34.06,34.1368,34.06,34.1368,176600.0
2013-06-03 14:50:00,44.43,44.58,44.42,44.49,236300.0,34.1368,34.2521,34.1291,34.1829,236300.0
2013-06-03 14:55:00,44.48,44.51,44.37,44.39,184400.0,34.1752,34.1983,34.0907,34.1061,184400.0
2013-06-03 15:00:00,44.4,44.42,44.35,44.42,90300.0,34.1138,34.1291,34.0753,34.1291,90300.0
2013-06-03 15:05:00,44.42,44.48,44.36,44.4,117500.0,34.1291,34.1752,34.083,34.1138,117500.0
2013-06-03 15:10:00,44.4,44.41,44.33,44.36,119500.0,34.1138,34.1214,34.06,34.083,119500.0
2013-06-03 15:15:00,44.35,44.38,44.29,44.33,169500.0,34.0753,34.0984,34.0292,34.06,169500.0
2013-06-03 15:20:00,44.33,44.51,44.33,44.45,170900.0,34.06,34.1983,34.06,34.1522,170900.0
2013-06-03 15:25:00,44.45,44.51,44.39,44.46,116400.0,34.1522,34.1983,34.1061,34.1599,116400.0
2013-06-03 15:30:00,44.46,44.49,44.38,44.44,118100.0,34.1599,34.1829,34.0984,34.1445,118100.0
2013-06-03 15:35:00,44.45,44.46,44.38,44.43,142500.0,34.1522,34.1599,34.0984,34.1368,142500.0
2013-06-03 15:40:00,44.44,44.53,44.43,44.53,145500.0,34.1445,34.2136,34.1368,34.2136,145500.0
2013-06-03 15:45:00,44.53,44.66,44.53,44.58,333000.0,34.2136,34.3135,34.2136,34.2521,333000.0
2013-06-03 15:50:00,44.57,44.62,44.53,44.61,394400.0,34.2444,34.2828,34.2136,34.2751,394400.0
2013-06-03 15:55:00,44.61,44.75,44.6,44.74,886100.0,34.2751,34.3827,34.2674,34.375,886100.0
2013-06-04 09:30:00,44.96,45.2,44.81,45.1,477800.0,34.544,34.7284,34.4288,34.6516,477800.0
2013-06-04 09:35:00,45.1,45.47,44.69,44.72,558600.0,34.6516,34.9359,34.3366,34.3596,558600.0
2013-06-04 09:40:00,44.73,45.05,44.69,45.05,401300.0,34.3673,34.6132,34.3366,34.6132,401300.0
2013-06-04 09:45:00,45.05,45.08,44.94,45.03,355400.0,34.6132,34.6362,34.5286,34.5978,355400.0
2013-06-04 09:50:00,45.02,45.04,45.0,45.01,253100.0,34.5901,34.6055,34.5747,34.5824,253100.0
2013-06-04 09:55:00,45.01,45.21,45.01,45.05,288900.0,34.5824,34.7361,34.5824,34.6132,288900.0
2013-06-04 10:00:00,45.06,45.18,45.04,45.04,180300.0,34.6208,34.713,34.6055,34.6055,180300.0
2013-06-04 10:05:00,45.05,45.06,45.0,45.01,137100.0,34.6132,34.6208,34.5747,34.5824,137100.0
2013-06-04 10:10:00,45.01,45.14,44.9,44.91,201900.0,34.5824,34.6823,34.4979,34.5056,201900.0
2013-06-04 10:15:00,44.91,44.93,44.71,44.8,186000.0,34.5056,34.521,34.3519,34.4211,186000.0
2013-06-04 10:20:00,44.8,44.86,44.7,44.8,102300.0,34.4211,34.4672,34.3442,34.4211,102300.0
2013-06-04 10:25:00,44.8,45.01,44.8,44.98,135300.0,34.4211,34.5824,34.4211,34.5594,135300.0
2013-06-04 10:30:00,44.99,45.05,44.93,44.96,111200.0,34.5671,34.6132,34.521,34.544,111200.0
2013-06-04 10:35:00,44.96,45.01,44.84,44.99,113200.0,34.544,34.5824,34.4518,34.5671,113200.0
2013-06-04 10:40:00,44.98,45.02,44.83,44.92,174300.0,34.5594,34.5901,34.4441,34.5133,174300.0
2013-06-04 10:45:00,44.91,45.0,44.9,44.91,98500.0,34.5056,34.5747,34.4979,34.5056,98500.0
2013-06-04 10:50:00,44.91,44.93,44.65,44.66,173900.0,34.5056,34.521,34.3058,34.3135,173900.0
2013-06-04 10:55:00,44.67,44.81,44.59,44.6,201600.0,34.3212,34.4288,34.2597,34.2674,201600.0
2013-06-04 11:00:00,44.61,44.71,44.55,44.7,204700.0,34.2751,34.3519,34.229,34.3442,204700.0
2013-06-04 11:05:00,44.69,44.71,44.53,44.57,100500.0,34.3366,34.3519,34.2136,34.2444,100500.0
2013-06-04 11:10:00,44.57,44.69,44.57,44.69,70200.0,34.2444,34.3366,34.2444,34.3366,70200.0
2013-06-04 11:15:00,44.68,44.71,44.65,44.65,85100.0,34.3289,34.3519,34.3058,34.3058,85100.0
2013-06-04 11:20:00,44.64,44.66,44.55,44.63,95100.0,34.2982,34.3135,34.229,34.2905,95100.0
2013-06-04 11:25:00,44.62,44.75,44.62,44.71,93400.0,34.2828,34.3827,34.2828,34.3519,93400.0
2013-06-04 11:30:00,44.7,44.74,44.64,44.68,72600.0,34.3442,34.375,34.2982,34.3289,72600.0
2013-06-04 11:35:00,44.68,44.68,44.54,44.62,81700.0,34.3289,34.3289,34.2213,34.2828,81700.0
2013-06-04 11:40:00,44.63,44.63,44.55,44.62,211400.0,34.2905,34.2905,34.229,34.2828,211400.0
2013-06-04 11:45:00,44.63,44.66,44.59,44.6,36100.0,34.2905,34.3135,34.2597,34.2674,36100.0
2013-06-04 11:50:00,44.59,44.6,44.45,44.58,153700.0,34.2597,34.2674,34.1522,34.2521,153700.0
2013-06-04 11:55:00,44.58,44.65,44.56,44.63,67000.0,34.2521,34.3058,34.2367,34.2905,67000.0
2013-06-04 12:00:00,44.63,44.64,44.44,44.45,83200.0,34.2905,34.2982,34.1445,34.1522,83200.0
2013-06-04 12:05:00,44.44,44.48,44.38,44.44,81900.0,34.1445,34.1752,34.0984,34.1445,81900.0
2013-06-04 12:10:00,44.44,44.52,44.42,44.44,86800.0,34.1445,34.206,34.1291,34.1445,86800.0
2013-06-04 12:15:00,44.43,44.44,44.26,44.32,109000.0,34.1368,34.1445,34.0062,34.0523,109000.0
2013-06-04 12:20:00,44.32,44.37,44.27,44.28,101000.0,34.0523,34.0907,34.0139,34.0216,101000.0
2013-06-04 12:25:00,44.27,44.32,44.25,44.26,107300.0,34.0139,34.0523,33.9985,34.0062,107300.0
2013-06-04 12:30:00,44.26,44.4,44.24,44.4,111200.0,34.0062,34.1138,33.9908,34.1138,111200.0
2013-06-04 12:35:00,44.4,44.48,44.4,44.45,69100.0,34.1138,34.1752,34.1138,34.1522,69100.0
2013-06-04 12:40:00,44.44,44.46,44.37,44.42,42200.0,34.1445,34.1599,34.0907,34.1291,42200.0
2013-06-04 12:45:00,44.41,44.41,44.27,44.32,75300.0,34.1214,34.1214,34.0139,34.0523,75300.0
2013-06-04 12:50:00,44.32,44.4,44.3,44.38,69900.0,34.0523,34.1138,34.0369,34.0984,69900.0
2013-06-04 12:55:00,44.38,44.43,44.34,44.43,54300.0,34.0984,34.1368,34.0677,34.1368,54300.0
2013-06-04 13:00:00,44.43,44.45,44.37,44.42,44400.0,34.1368,34.1522,34.0907,34.1291,44400.0
2013-06-04 13:05:00,44.43,44.5,44.37,44.47,75500.0,34.1368,34.1906,34.0907,34.1675,75500.0
2013-06-04 13:10:00,44.48,44.55,44.45,44.53,55300.0,34.1752,34.229,34.1522,34.2136,55300.0
2013-06-04 13:15:00,44.54,44.55,44.48,44.48,48500.0,34.2213,34.229,34.1752,34.1752,48500.0
2013-06-04 13:20:00,44.48,44.48,44.4,44.41,42400.0,34.1752,34.1752,34.1138,34.1214,42400.0
2013-06-04 13:25:00,44.39,44.4,44.23,44.27,662800.0,34.1061,34.1138,33.9831,34.0139,662800.0
2013-06-04 13:30:00,44.28,44.31,44.2,44.23,274400.0,34.0216,34.0446,33.9601,33.9831,274400.0
2013-06-04 13:35:00,44.23,44.23,44.05,44.2,281100.0,33.9831,33.9831,33.8448,33.9601,281100.0
2013-06-04 13:40:00,44.19,44.2,44.11,44.19,245200.0,33.9524,33.9601,33.8909,33.9524,245200.0
2013-06-04 13:45:00,44.19,44.19,44.01,44.09,136500.0,33.9524,33.9524,33.8141,33.8756,136500.0
2013-06-04 13:50:00,44.09,44.22,44.04,44.09,279800.0,33.8756,33.9755,33.8372,33.8756,279800.0
2013-06-04 13:55:00,44.09,44.11,43.91,44.0,265200.0,33.8756,33.8909,33.7373,33.8064,265200.0
2013-06-04 14:00:00,44.0,44.05,43.83,43.9,243700.0,33.8064,33.8448,33.6758,33.7296,243700.0
2013-06-04 14:05:00,43.91,43.91,43.74,43.74,248400.0,33.7373,33.7373,33.6067,33.6067,248400.0
2013-06-04 14:10:00,43.74,43.9,43.69,43.89,168800.0,33.6067,33.7296,33.5682,33.7219,168800.0
2013-06-04 14:15:00,43.89,43.99,43.89,43.98,146800.0,33.7219,33.7987,33.7219,33.7911,146800.0
2013-06-04 14:20:00,43.98,44.02,43.9,43.91,195000.0,33.7911,33.8218,33.7296,33.7373,195000.0
2013-06-04 14:25:00,43.91,44.07,43.9,44.06,133600.0,33.7373,33.8602,33.7296,33.8525,133600.0
2013-06-04 14:30:00,44.07,44.18,44.02,44.02,157900.0,33.8602,33.9447,33.8218,33.8218,157900.0
2013-06-04 14:35:00,44.03,44.14,44.02,44.13,154200.0,33.8295,33.914,33.8218,33.9063,154200.0
2013-06-04 14:40:00,44.13,44.27,44.12,44.18,151800.0,33.9063,34.0139,33.8986,33.9447,151800.0
2013-06-04 14:45:00,44.17,44.18,44.1,44.16,94000.0,33.937,33.9447,33.8833,33.9294,94000.0
2013-06-04 14:50:00,44.17,44.23,44.1,44.18,125200.0,33.937,33.9831,33.8833,33.9447,125200.0
2013-06-04 14:55:00,44.18,44.19,44.04,44.07,117200.0,33.9447,33.9524,33.8372,33.8602,117200.0
2013-06-04 15:00:00,44.06,44.1,44.0,44.08,118400.0,33.8525,33.8833,33.8064,33.8679,118400.0
2013-06-04 15:05:00,44.07,44.2,44.05,44.12,121800.0,33.8602,33.9601,33.8448,33.8986,121800.0
2013-06-04 15:10:00,44.12,44.16,44.02,44.1,129000.0,33.8986,33.9294,33.8218,33.8833,129000.0
2013-06-04 15:15:00,44.09,44.12,44.01,44.05,136900.0,33.8756,33.8986,33.8141,33.8448,136900.0
2013-06-04 15:20:00,44.06,44.17,44.02,44.12,151700.0,33.8525,33.937,33.8218,33.8986,151700.0
2013-06-04 15:25:00,44.12,44.26,44.12,44.17,132800.0,33.8986,34.0062,33.8986,33.937,132800.0
2013-06-04 15:30:00,44.18,44.38,44.18,44.36,221200.0,33.9447,34.0984,33.9447,34.083,221200.0
2013-06-04 15:35:00,44.37,44.44,44.24,44.3,278500.0,34.0907,34.1445,33.9908,34.0369,278500.0
2013-06-04 15:40:00,44.3,44.42,44.3,44.4,149800.0,34.0369,34.1291,34.0369,34.1138,149800.0
2013-06-04 15:45:00,44.4,44.41,44.27,44.39,318700.0,34.1138,34.1214,34.0139,34.1061,318700.0
2013-06-04 15:50:00,44.38,44.39,44.18,44.22,397200.0,34.0984,34.1061,33.9447,33.9755,397200.0
2013-06-04 15:55:00,44.22,44.31,44.07,44.11,1040400.0,33.9755,34.0446,33.8602,33.8909,1040400.0
2013-06-05 09:30:00,45.44,45.5,44.89,44.9,1374700.0,34.9128,34.9589,34.4902,34.4979,1374700.0
2013-06-05 09:35:00,44.91,45.1,44.8,45.0,1255100.0,34.5056,34.6516,34.4211,34.5747,1255100.0
2013-06-05 09:40:00,45.0,45.14,44.95,44.99,582800.0,34.5747,34.6823,34.5363,34.5671,582800.0
2013-06-05 09:45:00,45.0,45.07,44.86,44.88,395100.0,34.5747,34.6285,34.4672,34.4825,395100.0
2013-06-05 09:50:00,44.88,44.97,44.74,44.92,638600.0,34.4825,34.5517,34.375,34.5133,638600.0
2013-06-05 09:55:00,44.92,45.02,44.89,45.02,356200.0,34.5133,34.5901,34.4902,34.5901,356200.0
2013-06-05 10:00:00,45.02,45.03,44.86,44.99,531700.0,34.5901,34.5978,34.4672,34.5671,531700.0
2013-06-05 10:05:00,44.99,45.06,44.8,44.9,811900.0,34.5671,34.6208,34.4211,34.4979,811900.0
2013-06-05 10:10:00,44.9,44.91,44.74,44.81,467700.0,34.4979,34.5056,34.375,34.4288,467700.0
2013-06-05 10:15:00,44.8,44.8,44.5,44.55,514600.0,34.4211,34.4211,34.1906,34.229,514600.0
2013-06-05 10:20:00,44.53,44.67,44.5,44.65,265700.0,34.2136,34.3212,34.1906,34.3058,265700.0
2013-06-05 10:25:00,44.65,44.66,44.53,44.63,350700.0,34.3058,34.3135,34.2136,34.2905,350700.0
2013-06-05 10:30:00,44.62,44.63,44.43,44.47,333000.0,34.2828,34.2905,34.1368,34.1675,333000.0
2013-06-05 10:35:00,44.46,44.51,44.35,44.44,267800.0,34.1599,34.1983,34.0753,34.1445,267800.0
2013-06-05 10:40:00,44.43,44.48,44.33,44.38,246800.0,34.1368,34.1752,34.06,34.0984,246800.0
2013-06-05 10:45:00,44.38,44.5,44.34,44.38,315800.0,34.0984,34.1906,34.0677,34.0984,315800.0
2013-06-05 10:50:00,44.39,44.4,44.13,44.15,465700.0,34.1061,34.1138,33.9063,33.9217,465700.0
2013-06-05 10:55:00,44.16,44.2,44.0,44.08,560000.0,33.9294,33.9601,33.8064,33.8679,560000.0
2013-06-05 11:00:00,44.08,44.08,43.76,43.92,628000.0,33.8679,33.8679,33.622,33.745,628000.0
2013-06-05 11:05:00,43.93,43.93,43.77,43.8,309700.0,33.7526,33.7526,33.6297,33.6528,309700.0
2013-06-05 11:10:00,43.81,43.85,43.73,43.84,291000.0,33.6604,33.6912,33.599,33.6835,291000.0
2013-06-05 11:15:00,43.84,44.0,43.84,43.99,289700.0,33.6835,33.8064,33.6835,33.7987,289700.0
2013-06-05 11:20:00,44.0,44.07,43.92,44.06,308800.0,33.8064,33.8602,33.745,33.8525,308800.0
2013-06-05 11:25:00,44.06,44.24,44.06,44.12,456500.0,33.8525,33.9908,33.8525,33.8986,456500.0
2013-06-05 11:30:00,44.12,44.17,44.05,44.09,443100.0,33.8986,33.937,33.8448,33.8756,443100.0
2013-06-05 11:35:00,44.09,44.25,44.04,44.23,197700.0,33.8756,33.9985,33.8372,33.9831,197700.0
2013-06-05 11:40:00,44.24,44.25,44.19,44.2,96600.0,33.9908,33.9985,33.9524,33.9601,96600.0
2013-06-05 11:45:00,44.19,44.3,44.16,44.17,133100.0,33.9524,34.0369,33.9294,33.937,133100.0
2013-06-05 11:50:00,44.17,44.2,44.13,44.16,44600.0,33.937,33.9601,33.9063,33.9294,44600.0
2013-06-05 11:55:00,44.16,44.16,44.0,44.07,120800.0,33.9294,33.9294,33.8064,33.8602,120800.0
2013-06-05 12:00:00,44.07,44.1,43.93,43.96,79600.0,33.8602,33.8833,33.7526,33.7757,79600.0
2013-06-05 12:05:00,43.96,44.05,43.86,44.03,104400.0,33.7757,33.8448,33.6989,33.8295,104400.0
2013-06-05 12:10:00,44.03,44.04,43.96,43.98,123400.0,33.8295,33.8372,33.7757,33.7911,123400.0
2013-06-05 12:15:00,43.98,44.02,43.89,43.9,146400.0,33.7911,33.8218,33.7219,33.7296,146400.0
2013-06-05 12:20:00,43.9,43.93,43.85,43.91,148400.0,33.7296,33.7526,33.6912,33.7373,148400.0
2013-06-05 12:25:00,43.92,43.96,43.85,43.94,161500.0,33.745,33.7757,33.6912,33.7603,161500.0
2013-06-05 12:30:00,43.93,43.96,43.88,43.88,100900.0,33.7526,33.7757,33.7142,33.7142,100900.0
2013-06-05 12:35:00,43.88,43.88,43.77,43.82,101600.0,33.7142,33.7142,33.6297,33.6681,101600.0
2013-06-05 12:40:00,43.82,43.84,43.74,43.84,212400.0,33.6681,33.6835,33.6067,33.6835,212400.0
2013-06-05 12:45:00,43.84,43.87,43.8,43.84,139400.0,33.6835,33.7065,33.6528,33.6835,139400.0
2013-06-05 12:50:00,43.82,43.86,43.76,43.84,159900.0,33.6681,33.6989,33.622,33.6835,159900.0
2013-06-05 12:55:00,43.85,43.93,43.84,43.86,134900.0,33.6912,33.7526,33.6835,33.6989,134900.0
2013-06-05 13:00:00,43.85,43.9,43.77,43.87,166300.0,33.6912,33.7296,33.6297,33.7065,166300.0
2013-06-05 13:05:00,43.88,43.96,43.85,43.86,217200.0,33.7142,33.7757,33.6912,33.6989,217200.0
2013-06-05 13:10:00,43.86,43.92,43.84,43.85,87200.0,33.6989,33.745,33.6835,33.6912,87200.0
2013-06-05 13:15:00,43.84,43.94,43.83,43.94,97000.0,33.6835,33.7603,33.6758,33.7603,97000.0
2013-06-05 13:20:00,43.94,43.97,43.88,43.96,122000.0,33.7603,33.7834,33.7142,33.7757,122000.0
2013-06-05 13:25:00,43.95,43.95,43.85,43.9,180000.0,33.768,33.768,33.6912,33.7296,180000.0
2013-06-05 13:30:00,43.9,43.91,43.82,43.88,162600.0,33.7296,33.7373,33.6681,33.7142,162600.0
2013-06-05 13:35:00,43.88,43.91,43.83,43.86,101800.0,33.7142,33.7373,33.6758,33.6989,101800.0
2013-06-05 13:40:00,43.86,43.94,43.83,43.9,111300.0,33.6989,33.7603,33.6758,33.7296,111300.0
2013-06-05 13:45:00,43.9,43.91,43.8,43.82,89300.0,33.7296,33.7373,33.6528,33.6681,89300.0
2013-06-05 13:50:00,43.82,43.83,43.73,43.8,198000.0,33.6681,33.6758,33.599,33.6528,198000.0
2013-06-05 13:55:00,43.79,43.79,43.63,43.7,185400.0,33.6451,33.6451,33.5221,33.5759,185400.0
2013-06-05 14:00:00,43.7,43.77,43.55,43.59,217900.0,33.5759,33.6297,33.4607,33.4914,217900.0
2013-06-05 14:05:00,43.6,43.65,43.55,43.61,153700.0,33.4991,33.5375,33.4607,33.5068,153700.0
2013-06-05 14:10:00,43.61,43.62,43.46,43.5,206500.0,33.5068,33.5145,33.3915,33.4223,206500.0
2013-06-05 14:15:00,43.5,43.59,43.49,43.59,126100.0,33.4223,33.4914,33.4146,33.4914,126100.0
2013-06-05 14:20:00,43.59,43.6,43.45,43.45,174400.0,33.4914,33.4991,33.3838,33.3838,174400.0
2013-06-05 14:25:00,43.45,43.51,43.41,43.42,129600.0,33.3838,33.4299,33.3531,33.3608,129600.0
2013-06-05 14:30:00,43.43,43.43,43.32,43.35,240800.0,33.3685,33.3685,33.284,33.307,240800.0
2013-06-05 14:35:00,43.36,43.47,43.31,43.46,168800.0,33.3147,33.3992,33.2763,33.3915,168800.0
2013-06-05 14:40:00,43.46,43.61,43.44,43.6,154000.0,33.3915,33.5068,33.3762,33.4991,154000.0
2013-06-05 14:45:00,43.6,43.61,43.51,43.53,64600.0,33.4991,33.5068,33.4299,33.4453,64600.0
2013-06-05 14:50:00,43.53,43.63,43.48,43.51,160600.0,33.4453,33.5221,33.4069,33.4299,160600.0
2013-06-05 14:55:00,43.5,43.69,43.46,43.67,187800.0,33.4223,33.5682,33.3915,33.5529,187800.0
2013-06-05 15:00:00,43.67,43.71,43.56,43.58,132400.0,33.5529,33.5836,33.4684,33.4837,132400.0
2013-06-05 15:05:00,43.58,43.64,43.49,43.54,220800.0,33.4837,33.5298,33.4146,33.453,220800.0
2013-06-05 15:10:00,43.54,43.7,43.5,43.7,178800.0,33.453,33.5759,33.4223,33.5759,178800.0
2013-06-05 15:15:00,43.69,43.81,43.67,43.78,246400.0,33.5682,33.6604,33.5529,33.6374,246400.0
2013-06-05 15:20:00,43.78,43.81,43.66,43.8,244500.0,33.6374,33.6604,33.5452,33.6528,244500.0
2013-06-05 15:25:00,43.8,43.91,43.8,43.88,197400.0,33.6528,33.7373,33.6528,33.7142,197400.0
2013-06-05 15:30:00,43.88,43.93,43.79,43.84,234900.0,33.7142,33.7526,33.6451,33.6835,234900.0
2013-06-05 15:35:00,43.84,44.07,43.84,44.05,413000.0,33.6835,33.8602,33.6835,33.8448,413000.0
2013-06-05 15:40:00,44.04,44.12,44.0,44.02,388500.0,33.8372,33.8986,33.8064,33.8218,388500.0
2013-06-05 15:45:00,44.03,44.18,43.99,44.04,366700.0,33.8295,33.9447,33.7987,33.8372,366700.0
2013-06-05 15:50:00,44.04,44.06,43.95,43.98,448500.0,33.8372,33.8525,33.768,33.7911,448500.0
2013-06-05 15:55:00,43.99,44.08,43.87,43.89,711800.0,33.7987,33.8679,33.7065,33.7219,711800.0
2013-06-06 09:30:00,43.71,43.87,43.57,43.79,599200.0,33.5836,33.7065,33.476,33.6451,599200.0
2013-06-06 09:35:00,43.78,44.08,43.75,43.91,276000.0,33.6374,33.8679,33.6143,33.7373,276000.0
2013-06-06 09:40:00,43.9,44.09,43.88,43.99,369500.0,33.7296,33.8756,33.7142,33.7987,369500.0
2013-06-06 09:45:00,44.0,44.02,43.83,43.88,257600.0,33.8064,33.8218,33.6758,33.7142,257600.0
2013-06-06 09:50:00,43.88,43.9,43.66,43.77,244600.0,33.7142,33.7296,33.5452,33.6297,244600.0
2013-06-06 09:55:00,43.76,43.89,43.61,43.86,290100.0,33.622,33.7219,33.5068,33.6989,290100.0
2013-06-06 10:00:00,43.86,44.0,43.86,43.9,221000.0,33.6989,33.8064,33.6989,33.7296,221000.0
2013-06-06 10:05:00,43.9,43.97,43.77,43.88,130200.0,33.7296,33.7834,33.6297,33.7142,130200.0
2013-06-06 10:10:00,43.88,43.88,43.74,43.77,186500.0,33.7142,33.7142,33.6067,33.6297,186500.0
2013-06-06 10:15:00,43.77,43.77,43.44,43.53,477100.0,33.6297,33.6297,33.3762,33.4453,477100.0
2013-06-06 10:20:00,43.52,43.68,43.47,43.52,283000.0,33.4376,33.5606,33.3992,33.4376,283000.0
2013-06-06 10:25:00,43.51,43.55,43.31,43.48,268000.0,33.4299,33.4607,33.2763,33.4069,268000.0
2013-06-06 10:30:00,43.48,43.66,43.48,43.64,201400.0,33.4069,33.5452,33.4069,33.5298,201400.0
2013-06-06 10:35:00,43.64,43.64,43.51,43.55,199500.0,33.5298,33.5298,33.4299,33.4607,199500.0
2013-06-06 10:40:00,43.55,43.72,43.4,43.69,143000.0,33.4607,33.5913,33.3454,33.5682,143000.0
2013-06-06 10:45:00,43.69,43.83,43.66,43.8,170800.0,33.5682,33.6758,33.5452,33.6528,170800.0
2013-06-06 10:50:00,43.79,43.82,43.69,43.79,169500.0,33.6451,33.6681,33.5682,33.6451,169500.0
2013-06-06 10:55:00,43.79,43.94,43.77,43.94,151300.0,33.6451,33.7603,33.6297,33.7603,151300.0
2013-06-06 11:00:00,43.95,43.98,43.86,43.9,134100.0,33.768,33.7911,33.6989,33.7296,134100.0
2013-06-06 11:05:00,43.91,43.97,43.87,43.93,98200.0,33.7373,33.7834,33.7065,33.7526,98200.0
2013-06-06 11:10:00,43.92,44.03,43.9,43.96,163700.0,33.745,33.8295,33.7296,33.7757,163700.0
2013-06-06 11:15:00,43.96,43.97,43.89,43.95,86800.0,33.7757,33.7834,33.7219,33.768,86800.0
2013-06-06 11:20:00,43.94,43.98,43.85,43.88,105300.0,33.7603,33.7911,33.6912,33.7142,105300.0
2013-06-06 11:25:00,43.88,43.96,43.86,43.91,86500.0,33.7142,33.7757,33.6989,33.7373,86500.0
2013-06-06 11:30:00,43.89,43.91,43.85,43.88,46400.0,33.7219,33.7373,33.6912,33.7142,46400.0
2013-06-06 11:35:00,43.88,44.05,43.88,44.05,84100.0,33.7142,33.8448,33.7142,33.8448,84100.0
2013-06-06 11:40:00,44.06,44.15,44.06,44.1,175200.0,33.8525,33.9217,33.8525,33.8833,175200.0
2013-06-06 11:45:00,44.1,44.2,44.09,44.19,209800.0,33.8833,33.9601,33.8756,33.9524,209800.0
2013-06-06 11:50:00,44.19,44.19,44.01,44.02,97800.0,33.9524,33.9524,33.8141,33.8218,97800.0
2013-06-06 11:55:00,44.02,44.02,43.72,43.76,196200.0,33.8218,33.8218,33.5913,33.622,196200.0
2013-06-06 12:00:00,43.75,43.85,43.74,43.77,133800.0,33.6143,33.6912,33.6067,33.6297,133800.0
2013-06-06 12:05:00,43.77,43.82,43.66,43.66,115800.0,33.6297,33.6681,33.5452,33.5452,115800.0
2013-06-06 12:10:00,43.66,43.77,43.65,43.74,78000.0,33.5452,33.6297,33.5375,33.6067,78000.0
2013-06-06 12:15:00,43.73,43.79,43.69,43.72,68300.0,33.599,33.6451,33.5682,33.5913,68300.0
2013-06-06 12:20:00,43.72,43.73,43.6,43.61,115400.0,33.5913,33.599,33.4991,33.5068,115400.0
2013-06-06 12:25:00,43.61,43.61,43.4,43.57,170100.0,33.5068,33.5068,33.3454,33.476,170100.0
2013-06-06 12:30:00,43.56,43.61,43.46,43.5,294500.0,33.4684,33.5068,33.3915,33.4223,294500.0
2013-06-06 12:35:00,43.5,43.65,43.49,43.59,177100.0,33.4223,33.5375,33.4146,33.4914,177100.0
2013-06-06 12:40:00,43.59,43.66,43.55,43.64,67000.0,33.4914,33.5452,33.4607,33.5298,67000.0
2013-06-06 12:45:00,43.63,43.64,43.48,43.57,126300.0,33.5221,33.5298,33.4069,33.476,126300.0
2013-06-06 12:50:00,43.57,43.58,43.45,43.5,98100.0,33.476,33.4837,33.3838,33.4223,98100.0
2013-06-06 12:55:00,43.51,43.57,43.47,43.52,85700.0,33.4299,33.476,33.3992,33.4376,85700.0
2013-06-06 13:00:00,43.52,43.68,43.52,43.66,119100.0,33.4376,33.5606,33.4376,33.5452,119100.0
2013-06-06 13:05:00,43.66,43.83,43.66,43.79,185000.0,33.5452,33.6758,33.5452,33.6451,185000.0
2013-06-06 13:10:00,43.79,43.89,43.76,43.84,153900.0,33.6451,33.7219,33.622,33.6835,153900.0
2013-06-06 13:15:00,43.84,43.87,43.79,43.81,124100.0,33.6835,33.7065,33.6451,33.6604,124100.0
2013-06-06 13:20:00,43.81,43.81,43.68,43.7,68600.0,33.6604,33.6604,33.5606,33.5759,68600.0
2013-06-06 13:25:00,43.7,43.71,43.64,43.66,80500.0,33.5759,33.5836,33.5298,33.5452,80500.0
2013-06-06 13:30:00,43.66,43.85,43.66,43.83,82200.0,33.5452,33.6912,33.5452,33.6758,82200.0
2013-06-06 13:35:00,43.83,43.91,43.8,43.82,92000.0,33.6758,33.7373,33.6528,33.6681,92000.0
2013-06-06 13:40:00,43.81,43.9,43.79,43.87,61500.0,33.6604,33.7296,33.6451,33.7065,61500.0
2013-06-06 13:45:00,43.88,44.01,43.87,44.01,143900.0,33.7142,33.8141,33.7065,33.8141,143900.0
2013-06-06 13:50:00,44.01,44.05,43.93,44.03,148800.0,33.8141,33.8448,33.7526,33.8295,148800.0
2013-06-06 13:55:00,44.03,44.03,43.93,43.97,66800.0,33.8295,33.8295,33.7526,33.7834,66800.0
2013-06-06 14:00:00,43.97,44.01,43.86,43.92,115400.0,33.7834,33.8141,33.6989,33.745,115400.0
2013-06-06 14:05:00,43.92,44.06,43.89,44.03,97800.0,33.745,33.8525,33.7219,33.8295,97800.0
2013-06-06 14:10:00,44.02,44.13,44.01,44.06,128600.0,33.8218,33.9063,33.8141,33.8525,128600.0
2013-06-06 14:15:00,44.07,44.07,43.96,44.01,103400.0,33.8602,33.8602,33.7757,33.8141,103400.0
2013-06-06 14:20:00,44.01,44.07,43.99,44.05,93300.0,33.8141,33.8602,33.7987,33.8448,93300.0
2013-06-06 14:25:00,44.04,44.19,44.04,44.19,184800.0,33.8372,33.9524,33.8372,33.9524,184800.0
2013-06-06 14:30:00,44.18,44.2,44.06,44.06,156200.0,33.9447,33.9601,33.8525,33.8525,156200.0
2013-06-06 14:35:00,44.06,44.13,44.06,44.09,82200.0,33.8525,33.9063,33.8525,33.8756,82200.0
2013-06-06 14:40:00,44.09,44.19,44.07,44.18,87300.0,33.8756,33.9524,33.8602,33.9447,87300.0
2013-06-06 14:45:00,44.18,44.26,44.1,44.25,141900.0,33.9447,34.0062,33.8833,33.9985,141900.0
2013-06-06 14:50:00,44.25,44.31,44.21,44.27,204800.0,33.9985,34.0446,33.9678,34.0139,204800.0
2013-06-06 14:55:00,44.26,44.32,44.25,44.31,149100.0,34.0062,34.0523,33.9985,34.0446,149100.0
2013-06-06 15:00:00,44.31,44.37,44.27,44.31,256800.0,34.0446,34.0907,34.0139,34.0446,256800.0
2013-06-06 15:05:00,44.31,44.37,44.3,44.3,251600.0,34.0446,34.0907,34.0369,34.0369,251600.0
2013-06-06 15:10:00,44.3,44.38,44.29,44.3,237000.0,34.0369,34.0984,34.0292,34.0369,237000.0
2013-06-06 15:15:00,44.3,44.45,44.3,44.4,240100.0,34.0369,34.1522,34.0369,34.1138,240100.0
2013-06-06 15:20:00,44.39,44.53,44.36,44.53,315600.0,34.1061,34.2136,34.083,34.2136,315600.0
2013-06-06 15:25:00,44.54,44.65,44.5,44.62,310700.0,34.2213,34.3058,34.1906,34.2828,310700.0
2013-06-06 15:30:00,44.62,44.7,44.56,44.62,338000.0,34.2828,34.3442,34.2367,34.2828,338000.0
2013-06-06 15:35:00,44.62,44.67,44.47,44.49,476400.0,34.2828,34.3212,34.1675,34.1829,476400.0
2013-06-06 15:40:00,44.5,44.61,44.48,44.61,251900.0,34.1906,34.2751,34.1752,34.2751,251900.0
2013-06-06 15:45:00,44.6,44.61,44.47,44.48,448100.0,34.2674,34.2751,34.1675,34.1752,448100.0
2013-06-06 15:50:00,44.48,44.59,44.45,44.59,581600.0,34.1752,34.2597,34.1522,34.2597,581600.0
2013-06-06 15:55:00,44.59,44.87,44.57,44.86,1705300.0,34.2597,34.4749,34.2444,34.4672,1705300.0
2013-06-07 09:30:00,45.06,45.14,44.88,44.91,436200.0,34.6208,34.6823,34.4825,34.5056,436200.0
2013-06-07 09:35:00,44.91,44.96,44.64,44.69,348900.0,34.5056,34.544,34.2982,34.3366,348900.0
2013-06-07 09:40:00,44.69,44.72,44.42,44.52,348200.0,34.3366,34.3596,34.1291,34.206,348200.0
2013-06-07 09:45:00,44.53,44.74,44.51,44.6,227800.0,34.2136,34.375,34.1983,34.2674,227800.0
2013-06-07 09:50:00,44.6,44.87,44.55,44.83,210600.0,34.2674,34.4749,34.229,34.4441,210600.0
2013-06-07 09:55:00,44.83,44.94,44.72,44.93,288100.0,34.4441,34.5286,34.3596,34.521,288100.0
2013-06-07 10:00:00,44.92,44.94,44.73,44.86,287100.0,34.5133,34.5286,34.3673,34.4672,287100.0
2013-06-07 10:05:00,44.86,45.09,44.84,44.85,421500.0,34.4672,34.6439,34.4518,34.4595,421500.0
2013-06-07 10:10:00,44.85,45.04,44.83,45.04,325400.0,34.4595,34.6055,34.4441,34.6055,325400.0
2013-06-07 10:15:00,45.04,45.15,44.98,45.03,423100.0,34.6055,34.69,34.5594,34.5978,423100.0
2013-06-07 10:20:00,45.03,45.15,44.99,45.12,245100.0,34.5978,34.69,34.5671,34.6669,245100.0
2013-06-07 10:25:00,45.1,45.21,45.1,45.12,290700.0,34.6516,34.7361,34.6516,34.6669,290700.0
2013-06-07 10:30:00,45.12,45.2,45.1,45.2,260600.0,34.6669,34.7284,34.6516,34.7284,260600.0
2013-06-07 10:35:00,45.19,45.44,45.18,45.26,444900.0,34.7207,34.9128,34.713,34.7745,444900.0
2013-06-07 10:40:00,45.26,45.27,45.14,45.19,201100.0,34.7745,34.7822,34.6823,34.7207,201100.0
2013-06-07 10:45:00,45.21,45.26,45.18,45.19,107900.0,34.7361,34.7745,34.713,34.7207,107900.0
2013-06-07 10:50:00,45.18,45.18,44.95,45.01,218700.0,34.713,34.713,34.5363,34.5824,218700.0
2013-06-07 10:55:00,45.02,45.06,44.94,44.99,111600.0,34.5901,34.6208,34.5286,34.5671,111600.0
2013-06-07 11:00:00,45.0,45.1,44.98,45.06,89000.0,34.5747,34.6516,34.5594,34.6208,89000.0
2013-06-07 11:05:00,45.07,45.1,45.02,45.04,120000.0,34.6285,34.6516,34.5901,34.6055,120000.0
2013-06-07 11:10:00,45.05,45.05,44.97,45.02,79000.0,34.6132,34.6132,34.5517,34.5901,79000.0
2013-06-07 11:15:00,45.01,45.1,44.98,45.1,102100.0,34.5824,34.6516,34.5594,34.6516,102100.0
2013-06-07 11:20:00,45.1,45.16,45.1,45.14,177300.0,34.6516,34.6977,34.6516,34.6823,177300.0
2013-06-07 11:25:00,45.14,45.15,45.1,45.12,131500.0,34.6823,34.69,34.6516,34.6669,131500.0
2013-06-07 11:30:00,45.12,45.25,45.12,45.17,146800.0,34.6669,34.7668,34.6669,34.7054,146800.0
2013-06-07 11:35:00,45.17,45.19,45.05,45.08,190400.0,34.7054,34.7207,34.6132,34.6362,190400.0
2013-06-07 11:40:00,45.08,45.13,45.03,45.13,124500.0,34.6362,34.6746,34.5978,34.6746,124500.0
2013-06-07 11:45:00,45.13,45.14,45.05,45.06,70000.0,34.6746,34.6823,34.6132,34.6208,70000.0
2013-06-07 11:50:00,45.06,45.11,45.06,45.1,52800.0,34.6208,34.6593,34.6208,34.6516,52800.0
2013-06-07 11:55:00,45.11,45.13,45.06,45.06,46400.0,34.6593,34.6746,34.6208,34.6208,46400.0
2013-06-07 12:00:00,45.06,45.07,44.85,44.86,168300.0,34.6208,34.6285,34.4595,34.4672,168300.0
2013-06-07 12:05:00,44.86,44.89,44.81,44.88,128400.0,34.4672,34.4902,34.4288,34.4825,128400.0
2013-06-07 12:10:00,44.89,44.95,44.87,44.94,51200.0,34.4902,34.5363,34.4749,34.5286,51200.0
2013-06-07 12:15:00,44.95,45.02,44.95,45.02,40500.0,34.5363,34.5901,34.5363,34.5901,40500.0
2013-06-07 12:20:00,45.02,45.05,44.99,45.05,66300.0,34.5901,34.6132,34.5671,34.6132,66300.0
2013-06-07 12:25:00,45.04,45.05,44.97,45.01,61000.0,34.6055,34.6132,34.5517,34.5824,61000.0
2013-06-07 12:30:00,45.02,45.02,44.96,44.97,59600.0,34.5901,34.5901,34.544,34.5517,59600.0
2013-06-07 12:35:00,44.97,44.99,44.96,44.97,38200.0,34.5517,34.5671,34.544,34.5517,38200.0
2013-06-07 12:40:00,44.98,44.99,44.93,44.95,73400.0,34.5594,34.5671,34.521,34.5363,73400.0
2013-06-07 12:45:00,44.95,44.97,44.87,44.97,72100.0,34.5363,34.5517,34.4749,34.5517,72100.0
2013-06-07 12:50:00,44.98,45.02,44.97,44.99,130000.0,34.5594,34.5901,34.5517,34.5671,130000.0
2013-06-07 12:55:00,45.0,45.02,44.98,45.0,61900.0,34.5747,34.5901,34.5594,34.5747,61900.0
2013-06-07 13:00:00,44.99,45.03,44.98,45.02,41200.0,34.5671,34.5978,34.5594,34.5901,41200.0
2013-06-07 13:05:00,45.03,45.04,44.97,45.0,81800.0,34.5978,34.6055,34.5517,34.5747,81800.0
2013-06-07 13:10:00,45.0,45.04,44.99,45.04,37100.0,34.5747,34.6055,34.5671,34.6055,37100.0
2013-06-07 13:15:00,45.04,45.06,45.03,45.05,36100.0,34.6055,34.6208,34.5978,34.6132,36100.0
2013-06-07 13:20:00,45.05,45.05,44.99,44.99,72600.0,34.6132,34.6132,34.5671,34.5671,72600.0
2013-06-07 13:25:00,44.99,45.02,44.97,45.01,70300.0,34.5671,34.5901,34.5517,34.5824,70300.0
2013-06-07 13:30:00,45.02,45.08,45.02,45.05,145500.0,34.5901,34.6362,34.5901,34.6132,145500.0
2013-06-07 13:35:00,45.05,45.1,45.03,45.09,112300.0,34.6132,34.6516,34.5978,34.6439,112300.0
2013-06-07 13:40:00,45.09,45.1,44.99,45.02,78900.0,34.6439,34.6516,34.5671,34.5901,78900.0
2013-06-07 13:45:00,45.02,45.03,44.98,45.02,47700.0,34.5901,34.5978,34.5594,34.5901,47700.0
2013-06-07 13:50:00,45.02,45.07,45.0,45.07,58800.0,34.5901,34.6285,34.5747,34.6285,58800.0
2013-06-07 13:55:00,45.07,45.08,44.99,45.0,127300.0,34.6285,34.6362,34.5671,34.5747,127300.0
2013-06-07 14:00:00,45.0,45.09,44.99,45.02,101900.0,34.5747,34.6439,34.5671,34.5901,101900.0
2013-06-07 14:05:00,45.03,45.04,44.98,45.0,61600.0,34.5978,34.6055,34.5594,34.5747,61600.0
2013-06-07 14:10:00,45.0,45.02,44.96,45.01,69400.0,34.5747,34.5901,34.544,34.5824,69400.0
2013-06-07 14:15:00,45.02,45.05,45.02,45.05,27200.0,34.5901,34.6132,34.5901,34.6132,27200.0
2013-06-07 14:20:00,45.04,45.05,44.92,44.98,124300.0,34.6055,34.6132,34.5133,34.5594,124300.0
2013-06-07 14:25:00,44.98,44.99,44.92,44.96,97700.0,34.5594,34.5671,34.5133,34.544,97700.0
2013-06-07 14:30:00,44.96,44.98,44.88,44.95,152700.0,34.544,34.5594,34.4825,34.5363,152700.0
2013-06-07 14:35:00,44.95,45.02,44.95,45.01,59000.0,34.5363,34.5901,34.5363,34.5824,59000.0
2013-06-07 14:40:00,45.01,45.01,44.96,44.98,45200.0,34.5824,34.5824,34.544,34.5594,45200.0
2013-06-07 14:45:00,44.98,45.05,44.95,45.04,67700.0,34.5594,34.6132,34.5363,34.6055,67700.0
2013-06-07 14:50:00,45.05,45.16,45.05,45.15,221900.0,34.6132,34.6977,34.6132,34.69,221900.0
2013-06-07 14:55:00,45.15,45.19,45.1,45.11,171000.0,34.69,34.7207,34.6516,34.6593,171000.0
2013-06-07 15:00:00,45.1,45.14,45.08,45.12,72100.0,34.6516,34.6823,34.6362,34.6669,72100.0
2013-06-07 15:05:00,45.12,45.14,45.07,45.11,103000.0,34.6669,34.6823,34.6285,34.6593,103000.0
2013-06-07 15:10:00,45.11,45.14,45.07,45.11,121400.0,34.6593,34.6823,34.6285,34.6593,121400.0
2013-06-07 15:15:00,45.11,45.19,45.1,45.19,149700.0,34.6593,34.7207,34.6516,34.7207,149700.0
2013-06-07 15:20:00,45.19,45.19,45.11,45.14,90100.0,34.7207,34.7207,34.6593,34.6823,90100.0
2013-06-07 15:25:00,45.15,45.17,45.13,45.14,90800.0,34.69,34.7054,34.6746,34.6823,90800.0
2013-06-07 15:30:00,45.14,45.22,45.14,45.21,197200.0,34.6823,34.7438,34.6823,34.7361,197200.0
2013-06-07 15:35:00,45.21,45.23,45.14,45.17,152100.0,34.7361,34.7515,34.6823,34.7054,152100.0
2013-06-07 15:40:00,45.15,45.22,45.15,45.21,144700.0,34.69,34.7438,34.69,34.7361,144700.0
2013-06-07 15:45:00,45.22,45.25,45.2,45.25,251300.0,34.7438,34.7668,34.7284,34.7668,251300.0
2013-06-07 15:50:00,45.25,45.31,45.23,45.31,372200.0,34.7668,34.8129,34.7515,34.8129,372200.0
2013-06-07 15:55:00,45.31,45.35,45.26,45.28,602000.0,34.8129,34.8437,34.7745,34.7899,602000.0
2013-06-10 09:30:00,45.43,45.7,45.36,45.66,492100.0,34.9051,35.1126,34.8513,35.0818,492100.0
2013-06-10 09:35:00,45.66,45.69,45.53,45.54,311500.0,35.0818,35.1049,34.982,34.9896,311500.0
2013-06-10 09:40:00,45.54,45.55,45.24,45.32,271300.0,34.9896,34.9973,34.7591,34.8206,271300.0
2013-06-10 09:45:00,45.3,45.46,45.26,45.44,204600.0,34.8052,34.9282,34.7745,34.9128,204600.0
2013-06-10 09:50:00,45.43,45.54,45.41,45.49,240500.0,34.9051,34.9896,34.8898,34.9512,240500.0
2013-06-10 09:55:00,45.49,45.59,45.47,45.48,203900.0,34.9512,35.0281,34.9359,34.9435,203900.0
2013-06-10 10:00:00,45.46,45.48,45.11,45.14,268800.0,34.9282,34.9435,34.6593,34.6823,268800.0
2013-06-10 10:05:00,45.15,45.23,44.94,45.08,373600.0,34.69,34.7515,34.5286,34.6362,373600.0
2013-06-10 10:10:00,45.07,45.08,44.9,44.93,240100.0,34.6285,34.6362,34.4979,34.521,240100.0
2013-06-10 10:15:00,44.93,45.16,44.93,45.13,178800.0,34.521,34.6977,34.521,34.6746,178800.0
2013-06-10 10:20:00,45.13,45.31,45.09,45.28,288400.0,34.6746,34.8129,34.6439,34.7899,288400.0
2013-06-10 10:25:00,45.28,45.47,45.27,45.43,285600.0,34.7899,34.9359,34.7822,34.9051,285600.0
2013-06-10 10:30:00,45.43,45.49,45.4,45.49,174500.0,34.9051,34.9512,34.8821,34.9512,174500.0
2013-06-10 10:35:00,45.49,45.56,45.47,45.51,288300.0,34.9512,35.005,34.9359,34.9666,288300.0
2013-06-10 10:40:00,45.51,45.51,45.37,45.46,242300.0,34.9666,34.9666,34.859,34.9282,242300.0
2013-06-10 10:45:00,45.46,45.53,45.46,45.49,54600.0,34.9282,34.982,34.9282,34.9512,54600.0
2013-06-10 10:50:00,45.48,45.61,45.48,45.55,152100.0,34.9435,35.0434,34.9435,34.9973,152100.0
2013-06-10 10:55:00,45.54,45.55,45.43,45.45,127600.0,34.9896,34.9973,34.9051,34.9205,127600.0
2013-06-10 11:00:00,45.46,45.55,45.46,45.52,85700.0,34.9282,34.9973,34.9282,34.9743,85700.0
2013-06-10 11:05:00,45.5,45.59,45.5,45.55,181600.0,34.9589,35.0281,34.9589,34.9973,181600.0
2013-06-10 11:10:00,45.56,45.6,45.55,45.58,95000.0,35.005,35.0357,34.9973,35.0204,95000.0
2013-06-10 11:15:00,45.58,45.61,45.57,45.59,134800.0,35.0204,35.0434,35.0127,35.0281,134800.0
2013-06-10 11:20:00,45.6,45.64,45.57,45.63,95200.0,35.0357,35.0665,35.0127,35.0588,95200.0
2013-06-10 11:25:00,45.64,45.67,45.57,45.58,73400.0,35.0665,35.0895,35.0127,35.0204,73400.0
2013-06-10 11:30:00,45.57,45.59,45.54,45.58,83900.0,35.0127,35.0281,34.9896,35.0204,83900.0
2013-06-10 11:35:00,45.59,45.68,45.58,45.67,110800.0,35.0281,35.0972,35.0204,35.0895,110800.0
2013-06-10 11:40:00,45.67,45.78,45.67,45.78,158200.0,35.0895,35.174,35.0895,35.174,158200.0
2013-06-10 11:45:00,45.78,45.8,45.71,45.73,89400.0,35.174,35.1894,35.1203,35.1356,89400.0
2013-06-10 11:50:00,45.73,45.75,45.65,45.73,107100.0,35.1356,35.151,35.0742,35.1356,107100.0
2013-06-10 11:55:00,45.74,45.74,45.68,45.72,125300.0,35.1433,35.1433,35.0972,35.1279,125300.0
2013-06-10 12:00:00,45.72,45.8,45.71,45.79,111300.0,35.1279,35.1894,35.1203,35.1817,111300.0
2013-06-10 12:05:00,45.8,45.85,45.78,45.78,136600.0,35.1894,35.2278,35.174,35.174,136600.0
2013-06-10 12:10:00,45.78,45.85,45.78,45.84,90800.0,35.174,35.2278,35.174,35.2201,90800.0
2013-06-10 12:15:00,45.84,45.86,45.82,45.83,103100.0,35.2201,35.2355,35.2048,35.2125,103100.0
2013-06-10 12:20:00,45.83,45.89,45.83,45.87,126000.0,35.2125,35.2586,35.2125,35.2432,126000.0
2013-06-10 12:25:00,45.87,45.92,45.82,45.89,195000.0,35.2432,35.2816,35.2048,35.2586,195000.0
2013-06-10 12:30:00,45.87,45.88,45.8,45.81,124900.0,35.2432,35.2509,35.1894,35.1971,124900.0
2013-06-10 12:35:00,45.81,45.88,45.79,45.86,114200.0,35.1971,35.2509,35.1817,35.2355,114200.0
2013-06-10 12:40:00,45.86,45.87,45.7,45.73,129900.0,35.2355,35.2432,35.1126,35.1356,129900.0
2013-06-10 12:45:00,45.73,45.77,45.7,45.75,78300.0,35.1356,35.1664,35.1126,35.151,78300.0
2013-06-10 12:50:00,45.75,45.76,45.64,45.73,161600.0,35.151,35.1587,35.0665,35.1356,161600.0
2013-06-10 12:55:00,45.73,45.77,45.64,45.69,121300.0,35.1356,35.1664,35.0665,35.1049,121300.0
2013-06-10 13:00:00,45.68,45.75,45.66,45.74,89400.0,35.0972,35.151,35.0818,35.1433,89400.0
2013-06-10 13:05:00,45.74,45.75,45.66,45.68,109200.0,35.1433,35.151,35.0818,35.0972,109200.0
2013-06-10 13:10:00,45.68,45.7,45.57,45.58,127200.0,35.0972,35.1126,35.0127,35.0204,127200.0
2013-06-10 13:15:00,45.57,45.71,45.57,45.7,121400.0,35.0127,35.1203,35.0127,35.1126,121400.0
2013-06-10 13:20:00,45.7,45.72,45.68,45.7,73900.0,35.1126,35.1279,35.0972,35.1126,73900.0
2013-06-10 13:25:00,45.7,45.87,45.69,45.86,166000.0,35.1126,35.2432,35.1049,35.2355,166000.0
2013-06-10 13:30:00,45.86,45.88,45.76,45.78,95700.0,35.2355,35.2509,35.1587,35.174,95700.0
2013-06-10 13:35:00,45.77,45.86,45.73,45.83,89200.0,35.1664,35.2355,35.1356,35.2125,89200.0
2013-06-10 13:40:00,45.83,45.91,45.82,45.91,139900.0,35.2125,35.2739,35.2048,35.2739,139900.0
2013-06-10 13:45:00,45.9,45.94,45.9,45.91,90300.0,35.2662,35.297,35.2662,35.2739,90300.0
2013-06-10 13:50:00,45.91,45.91,45.83,45.86,67800.0,35.2739,35.2739,35.2125,35.2355,67800.0
2013-06-10 13:55:00,45.87,45.93,45.85,45.89,83900.0,35.2432,35.2893,35.2278,35.2586,83900.0
2013-06-10 14:00:00,45.89,45.91,45.83,45.83,120100.0,35.2586,35.2739,35.2125,35.2125,120100.0
2013-06-10 14:05:00,45.84,45.89,45.81,45.86,99800.0,35.2201,35.2586,35.1971,35.2355,99800.0
2013-06-10 14:10:00,45.86,45.87,45.74,45.82,121100.0,35.2355,35.2432,35.1433,35.2048,121100.0
2013-06-10 14:15:00,45.81,45.84,45.78,45.79,106100.0,35.1971,35.2201,35.174,35.1817,106100.0
2013-06-10 14:20:00,45.78,45.8,45.74,45.77,82100.0,35.174,35.1894,35.1433,35.1664,82100.0
2013-06-10 14:25:00,45.78,45.89,45.78,45.86,131500.0,35.174,35.2586,35.174,35.2355,131500.0
2013-06-10 14:30:00,45.85,45.92,45.85,45.91,81100.0,35.2278,35.2816,35.2278,35.2739,81100.0
2013-06-10 14:35:00,45.9,45.91,45.82,45.86,104900.0,35.2662,35.2739,35.2048,35.2355,104900.0
2013-06-10 14:40:00,45.86,45.88,45.81,45.87,110500.0,35.2355,35.2509,35.1971,35.2432,110500.0
2013-06-10 14:45:00,45.87,45.98,45.87,45.97,109500.0,35.2432,35.3277,35.2432,35.32,109500.0
2013-06-10 14:50:00,45.97,45.98,45.93,45.95,91400.0,35.32,35.3277,35.2893,35.3047,91400.0
2013-06-10 14:55:00,45.95,46.0,45.94,45.99,136500.0,35.3047,35.3431,35.297,35.3354,136500.0
2013-06-10 15:00:00,46.0,46.01,45.92,45.95,163900.0,35.3431,35.3508,35.2816,35.3047,163900.0
2013-06-10 15:05:00,45.95,46.0,45.92,46.0,136800.0,35.3047,35.3431,35.2816,35.3431,136800.0
2013-06-10 15:10:00,46.0,46.02,45.96,45.96,152000.0,35.3431,35.3584,35.3123,35.3123,152000.0
2013-06-10 15:15:00,45.96,45.98,45.91,45.94,98400.0,35.3123,35.3277,35.2739,35.297,98400.0
2013-06-10 15:20:00,45.94,45.99,45.91,45.97,87400.0,35.297,35.3354,35.2739,35.32,87400.0
2013-06-10 15:25:00,45.96,45.98,45.91,45.98,126100.0,35.3123,35.3277,35.2739,35.3277,126100.0
2013-06-10 15:30:00,45.98,45.99,45.94,45.95,161000.0,35.3277,35.3354,35.297,35.3047,161000.0
2013-06-10 15:35:00,45.94,45.99,45.94,45.98,140200.0,35.297,35.3354,35.297,35.3277,140200.0
2013-06-10 15:40:00,45.97,46.02,45.96,46.01,191200.0,35.32,35.3584,35.3123,35.3508,191200.0
2013-06-10 15:45:00,46.01,46.01,45.94,45.96,265100.0,35.3508,35.3508,35.297,35.3123,265100.0
2013-06-10 15:50:00,45.96,45.99,45.88,45.88,287200.0,35.3123,35.3354,35.2509,35.2509,287200.0
2013-06-10 15:55:00,45.88,45.98,45.86,45.97,403400.0,35.2509,35.3277,35.2355,35.32,403400.0
2013-06-11 09:30:00,45.35,45.36,45.1,45.16,553900.0,34.8437,34.8513,34.6516,34.6977,553900.0
2013-06-11 09:35:00,45.16,45.18,45.09,45.13,277800.0,34.6977,34.713,34.6439,34.6746,277800.0
2013-06-11 09:40:00,45.14,45.21,45.05,45.2,465200.0,34.6823,34.7361,34.6132,34.7284,465200.0
2013-06-11 09:45:00,45.2,45.2,45.12,45.13,402800.0,34.7284,34.7284,34.6669,34.6746,402800.0
2013-06-11 09:50:00,45.13,45.3,45.12,45.3,268400.0,34.6746,34.8052,34.6669,34.8052,268400.0
2013-06-11 09:55:00,45.3,45.31,45.18,45.22,146300.0,34.8052,34.8129,34.713,34.7438,146300.0
2013-06-11 10:00:00,45.23,45.25,45.1,45.11,280100.0,34.7515,34.7668,34.6516,34.6593,280100.0
2013-06-11 10:05:00,45.1,45.11,44.93,45.01,450500.0,34.6516,34.6593,34.521,34.5824,450500.0
2013-06-11 10:10:00,45.0,45.0,44.84,44.87,396400.0,34.5747,34.5747,34.4518,34.4749,396400.0
2013-06-11 10:15:00,44.87,44.87,44.77,44.85,262200.0,34.4749,34.4749,34.398,34.4595,262200.0
2013-06-11 10:20:00,44.84,44.94,44.71,44.92,262000.0,34.4518,34.5286,34.3519,34.5133,262000.0
2013-06-11 10:25:00,44.93,45.0,44.92,44.97,236400.0,34.521,34.5747,34.5133,34.5517,236400.0
2013-06-11 10:30:00,44.98,45.05,44.94,44.98,245100.0,34.5594,34.6132,34.5286,34.5594,245100.0
2013-06-11 10:35:00,44.98,45.1,44.97,45.1,174300.0,34.5594,34.6516,34.5517,34.6516,174300.0
2013-06-11 10:40:00,45.1,45.16,45.08,45.14,305600.0,34.6516,34.6977,34.6362,34.6823,305600.0
2013-06-11 10:45:00,45.14,45.22,45.11,45.18,205800.0,34.6823,34.7438,34.6593,34.713,205800.0
2013-06-11 10:50:00,45.18,45.22,45.12,45.17,204800.0,34.713,34.7438,34.6669,34.7054,204800.0
2013-06-11 10:55:00,45.16,45.29,45.14,45.23,168600.0,34.6977,34.7976,34.6823,34.7515,168600.0
2013-06-11 11:00:00,45.22,45.27,45.18,45.22,151400.0,34.7438,34.7822,34.713,34.7438,151400.0
2013-06-11 11:05:00,45.22,45.26,45.16,45.19,109800.0,34.7438,34.7745,34.6977,34.7207,109800.0
2013-06-11 11:10:00,45.18,45.23,45.18,45.21,110900.0,34.713,34.7515,34.713,34.7361,110900.0
2013-06-11 11:15:00,45.2,45.26,45.2,45.24,132500.0,34.7284,34.7745,34.7284,34.7591,132500.0
2013-06-11 11:20:00,45.25,45.25,45.19,45.24,108900.0,34.7668,34.7668,34.7207,34.7591,108900.0
2013-06-11 11:25:00,45.25,45.37,45.25,45.33,214700.0,34.7668,34.859,34.7668,34.8283,214700.0
2013-06-11 11:30:00,45.34,45.43,45.33,45.36,196600.0,34.836,34.9051,34.8283,34.8513,196600.0
2013-06-11 11:35:00,45.36,45.37,45.26,45.27,147200.0,34.8513,34.859,34.7745,34.7822,147200.0
2013-06-11 11:40:00,45.27,45.32,45.24,45.31,99600.0,34.7822,34.8206,34.7591,34.8129,99600.0
2013-06-11 11:45:00,45.31,45.41,45.31,45.39,113800.0,34.8129,34.8898,34.8129,34.8744,113800.0
2013-06-11 11:50:00,45.39,45.4,45.3,45.32,119200.0,34.8744,34.8821,34.8052,34.8206,119200.0
2013-06-11 11:55:00,45.31,45.37,45.29,45.29,88300.0,34.8129,34.859,34.7976,34.7976,88300.0
2013-06-11 12:00:00,45.29,45.31,45.27,45.3,70100.0,34.7976,34.8129,34.7822,34.8052,70100.0
2013-06-11 12:05:00,45.3,45.33,45.29,45.33,66700.0,34.8052,34.8283,34.7976,34.8283,66700.0
2013-06-11 12:10:00,45.32,45.35,45.3,45.33,58400.0,34.8206,34.8437,34.8052,34.8283,58400.0
2013-06-11 12:15:00,45.33,45.34,45.26,45.26,78800.0,34.8283,34.836,34.7745,34.7745,78800.0
2013-06-11 12:20:00,45.27,45.3,45.26,45.29,49900.0,34.7822,34.8052,34.7745,34.7976,49900.0
2013-06-11 12:25:00,45.29,45.37,45.29,45.36,52600.0,34.7976,34.859,34.7976,34.8513,52600.0
2013-06-11 12:30:00,45.37,45.43,45.36,45.36,66400.0,34.859,34.9051,34.8513,34.8513,66400.0
2013-06-11 12:35:00,45.36,45.37,45.28,45.37,83000.0,34.8513,34.859,34.7899,34.859,83000.0
2013-06-11 12:40:00,45.37,45.39,45.34,45.37,87900.0,34.859,34.8744,34.836,34.859,87900.0
2013-06-11 12:45:00,45.37,45.37,45.3,45.32,57700.0,34.859,34.859,34.8052,34.8206,57700.0
2013-06-11 12:50:00,45.32,45.33,45.26,45.27,96800.0,34.8206,34.8283,34.7745,34.7822,96800.0
2013-06-11 12:55:00,45.27,45.29,45.25,45.27,106000.0,34.7822,34.7976,34.7668,34.7822,106000.0
2013-06-11 13:00:00,45.27,45.31,45.26,45.27,81500.0,34.7822,34.8129,34.7745,34.7822,81500.0
2013-06-11 13:05:00,45.27,45.32,45.24,45.24,104600.0,34.7822,34.8206,34.7591,34.7591,104600.0
2013-06-11 13:10:00,45.24,45.29,45.2,45.2,96700.0,34.7591,34.7976,34.7284,34.7284,96700.0
2013-06-11 13:15:00,45.19,45.22,45.07,45.07,138500.0,34.7207,34.7438,34.6285,34.6285,138500.0
2013-06-11 13:20:00,45.08,45.11,45.04,45.09,85700.0,34.6362,34.6593,34.6055,34.6439,85700.0
2013-06-11 13:25:00,45.08,45.1,45.01,45.03,141800.0,34.6362,34.6516,34.5824,34.5978,141800.0
2013-06-11 13:30:00,45.03,45.03,44.88,44.89,154700.0,34.5978,34.5978,34.4825,34.4902,154700.0
2013-06-11 13:35:00,44.92,44.95,44.85,44.93,151000.0,34.5133,34.5363,34.4595,34.521,151000.0
2013-06-11 13:40:00,44.94,44.94,44.87,44.92,152500.0,34.5286,34.5286,34.4749,34.5133,152500.0
2013-06-11 13:45:00,44.92,45.01,44.91,44.98,112400.0,34.5133,34.5824,34.5056,34.5594,112400.0
2013-06-11 13:50:00,44.97,45.06,44.96,44.98,117000.0,34.5517,34.6208,34.544,34.5594,117000.0
2013-06-11 13:55:00,44.99,45.01,44.88,44.89,137900.0,34.5671,34.5824,34.4825,34.4902,137900.0
2013-06-11 14:00:00,44.89,44.91,44.83,44.87,147100.0,34.4902,34.5056,34.4441,34.4749,147100.0
2013-06-11 14:05:00,44.86,44.91,44.83,44.88,132500.0,34.4672,34.5056,34.4441,34.4825,132500.0
2013-06-11 14:10:00,44.89,44.95,44.83,44.93,91200.0,34.4902,34.5363,34.4441,34.521,91200.0
2013-06-11 14:15:00,44.93,45.02,44.93,45.01,139200.0,34.521,34.5901,34.521,34.5824,139200.0
2013-06-11 14:20:00,45.01,45.08,45.0,45.01,216200.0,34.5824,34.6362,34.5747,34.5824,216200.0
2013-06-11 14:25:00,45.01,45.04,44.95,45.04,108000.0,34.5824,34.6055,34.5363,34.6055,108000.0
2013-06-11 14:30:00,45.04,45.1,45.0,45.09,193200.0,34.6055,34.6516,34.5747,34.6439,193200.0
2013-06-11 14:35:00,45.09,45.13,45.07,45.12,128100.0,34.6439,34.6746,34.6285,34.6669,128100.0
2013-06-11 14:40:00,45.12,45.25,45.12,45.19,232100.0,34.6669,34.7668,34.6669,34.7207,232100.0
2013-06-11 14:45:00,45.17,45.2,45.11,45.17,111800.0,34.7054,34.7284,34.6593,34.7054,111800.0
2013-06-11 14:50:00,45.17,45.19,45.02,45.03,150300.0,34.7054,34.7207,34.5901,34.5978,150300.0
2013-06-11 14:55:00,45.04,45.19,45.04,45.18,171200.0,34.6055,34.7207,34.6055,34.713,171200.0
2013-06-11 15:00:00,45.17,45.21,45.14,45.16,159700.0,34.7054,34.7361,34.6823,34.6977,159700.0
2013-06-11 15:05:00,45.15,45.19,45.11,45.12,115100.0,34.69,34.7207,34.6593,34.6669,115100.0
2013-06-11 15:10:00,45.12,45.15,45.08,45.11,123900.0,34.6669,34.69,34.6362,34.6593,123900.0
2013-06-11 15:15:00,45.11,45.16,45.09,45.15,132700.0,34.6593,34.6977,34.6439,34.69,132700.0
2013-06-11 15:20:00,45.16,45.16,45.07,45.15,167600.0,34.6977,34.6977,34.6285,34.69,167600.0
2013-06-11 15:25:00,45.15,45.18,44.97,44.98,240000.0,34.69,34.713,34.5517,34.5594,240000.0
2013-06-11 15:30:00,44.98,45.02,44.95,44.98,160100.0,34.5594,34.5901,34.5363,34.5594,160100.0
2013-06-11 15:35:00,44.99,45.04,44.9,44.91,250400.0,34.5671,34.6055,34.4979,34.5056,250400.0
2013-06-11 15:40:00,44.9,44.94,44.84,44.84,242900.0,34.4979,34.5286,34.4518,34.4518,242900.0
2013-06-11 15:45:00,44.85,44.87,44.79,44.86,336700.0,34.4595,34.4749,34.4134,34.4672,336700.0
2013-06-11 15:50:00,44.86,44.9,44.82,44.85,377400.0,34.4672,34.4979,34.4364,34.4595,377400.0
2013-06-11 15:55:00,44.86,44.94,44.85,44.93,837400.0,34.4672,34.5286,34.4595,34.521,837400.0
2013-06-12 09:30:00,45.27,45.59,45.24,45.51,521100.0,34.7822,35.0281,34.7591,34.9666,521100.0
2013-06-12 09:35:00,45.49,45.5,45.39,45.43,259200.0,34.9512,34.9589,34.8744,34.9051,259200.0
2013-06-12 09:40:00,45.42,45.43,45.32,45.35,265900.0,34.8974,34.9051,34.8206,34.8437,265900.0
2013-06-12 09:45:00,45.35,45.35,45.24,45.24,263300.0,34.8437,34.8437,34.7591,34.7591,263300.0
2013-06-12 09:50:00,45.23,45.27,45.2,45.23,384300.0,34.7515,34.7822,34.7284,34.7515,384300.0
2013-06-12 09:55:00,45.22,45.26,45.18,45.25,359600.0,34.7438,34.7745,34.713,34.7668,359600.0
2013-06-12 10:00:00,45.25,45.25,45.12,45.14,212700.0,34.7668,34.7668,34.6669,34.6823,212700.0
2013-06-12 10:05:00,45.14,45.17,45.06,45.16,334000.0,34.6823,34.7054,34.6208,34.6977,334000.0
2013-06-12 10:10:00,45.15,45.29,45.09,45.29,326000.0,34.69,34.7976,34.6439,34.7976,326000.0
2013-06-12 10:15:00,45.29,45.34,45.24,45.3,135300.0,34.7976,34.836,34.7591,34.8052,135300.0
2013-06-12 10:20:00,45.29,45.44,45.27,45.41,250800.0,34.7976,34.9128,34.7822,34.8898,250800.0
2013-06-12 10:25:00,45.4,45.54,45.37,45.53,216100.0,34.8821,34.9896,34.859,34.982,216100.0
2013-06-12 10:30:00,45.53,45.69,45.52,45.65,363400.0,34.982,35.1049,34.9743,35.0742,363400.0
2013-06-12 10:35:00,45.63,45.73,45.63,45.64,211600.0,35.0588,35.1356,35.0588,35.0665,211600.0
2013-06-12 10:40:00,45.64,45.68,45.55,45.65,220300.0,35.0665,35.0972,34.9973,35.0742,220300.0
2013-06-12 10:45:00,45.65,45.65,45.45,45.56,252700.0,35.0742,35.0742,34.9205,35.005,252700.0
2013-06-12 10:50:00,45.57,45.6,45.51,45.53,175900.0,35.0127,35.0357,34.9666,34.982,175900.0
2013-06-12 10:55:00,45.54,45.55,45.47,45.52,177500.0,34.9896,34.9973,34.9359,34.9743,177500.0
2013-06-12 11:00:00,45.52,45.53,45.38,45.41,242500.0,34.9743,34.982,34.8667,34.8898,242500.0
2013-06-12 11:05:00,45.42,45.6,45.39,45.54,193200.0,34.8974,35.0357,34.8744,34.9896,193200.0
2013-06-12 11:10:00,45.54,45.59,45.49,45.5,116500.0,34.9896,35.0281,34.9512,34.9589,116500.0
2013-06-12 11:15:00,45.5,45.54,45.37,45.39,304900.0,34.9589,34.9896,34.859,34.8744,304900.0
2013-06-12 11:20:00,45.4,45.47,45.4,45.41,188200.0,34.8821,34.9359,34.8821,34.8898,188200.0
2013-06-12 11:25:00,45.42,45.42,45.3,45.3,110800.0,34.8974,34.8974,34.8052,34.8052,110800.0
2013-06-12 11:30:00,45.31,45.33,45.22,45.27,186600.0,34.8129,34.8283,34.7438,34.7822,186600.0
2013-06-12 11:35:00,45.27,45.35,45.25,45.27,150300.0,34.7822,34.8437,34.7668,34.7822,150300.0
2013-06-12 11:40:00,45.27,45.33,45.21,45.3,125300.0,34.7822,34.8283,34.7361,34.8052,125300.0
2013-06-12 11:45:00,45.3,45.32,45.15,45.19,150700.0,34.8052,34.8206,34.69,34.7207,150700.0
2013-06-12 11:50:00,45.19,45.22,44.92,45.01,322500.0,34.7207,34.7438,34.5133,34.5824,322500.0
2013-06-12 11:55:00,45.0,45.05,44.93,44.94,230900.0,34.5747,34.6132,34.521,34.5286,230900.0
2013-06-12 12:00:00,44.95,44.98,44.83,44.96,357600.0,34.5363,34.5594,34.4441,34.544,357600.0
2013-06-12 12:05:00,44.94,45.0,44.89,44.89,93400.0,34.5286,34.5747,34.4902,34.4902,93400.0
2013-06-12 12:10:00,44.88,44.89,44.76,44.78,173500.0,34.4825,34.4902,34.3903,34.4057,173500.0
2013-06-12 12:15:00,44.78,44.82,44.67,44.72,222300.0,34.4057,34.4364,34.3212,34.3596,222300.0
2013-06-12 12:20:00,44.73,44.76,44.68,44.74,132600.0,34.3673,34.3903,34.3289,34.375,132600.0
2013-06-12 12:25:00,44.75,44.75,44.57,44.59,231200.0,34.3827,34.3827,34.2444,34.2597,231200.0
2013-06-12 12:30:00,44.59,44.6,44.52,44.57,190100.0,34.2597,34.2674,34.206,34.2444,190100.0
2013-06-12 12:35:00,44.56,44.6,44.47,44.5,191600.0,34.2367,34.2674,34.1675,34.1906,191600.0
2013-06-12 12:40:00,44.5,44.59,44.43,44.59,308000.0,34.1906,34.2597,34.1368,34.2597,308000.0
2013-06-12 12:45:00,44.59,44.68,44.59,44.62,146300.0,34.2597,34.3289,34.2597,34.2828,146300.0
2013-06-12 12:50:00,44.62,44.78,44.62,44.77,201800.0,34.2828,34.4057,34.2828,34.398,201800.0
2013-06-12 12:55:00,44.77,44.8,44.74,44.8,196500.0,34.398,34.4211,34.375,34.4211,196500.0
2013-06-12 13:00:00,44.8,44.84,44.77,44.83,330300.0,34.4211,34.4518,34.398,34.4441,330300.0
2013-06-12 13:05:00,44.83,44.96,44.82,44.9,142300.0,34.4441,34.544,34.4364,34.4979,142300.0
2013-06-12 13:10:00,44.91,44.92,44.83,44.88,103000.0,34.5056,34.5133,34.4441,34.4825,103000.0
2013-06-12 13:15:00,44.87,44.92,44.85,44.85,47700.0,34.4749,34.5133,34.4595,34.4595,47700.0
2013-06-12 13:20:00,44.85,44.87,44.8,44.82,68200.0,34.4595,34.4749,34.4211,34.4364,68200.0
2013-06-12 13:25:00,44.81,44.87,44.8,44.84,76700.0,34.4288,34.4749,34.4211,34.4518,76700.0
2013-06-12 13:30:00,44.85,44.92,44.81,44.82,75300.0,34.4595,34.5133,34.4288,34.4364,75300.0
2013-06-12 13:35:00,44.83,44.86,44.79,44.8,66000.0,34.4441,34.4672,34.4134,34.4211,66000.0
2013-06-12 13:40:00,44.8,44.81,44.74,44.76,358600.0,34.4211,34.4288,34.375,34.3903,358600.0
2013-06-12 13:45:00,44.77,44.79,44.73,44.76,129600.0,34.398,34.4134,34.3673,34.3903,129600.0
2013-06-12 13:50:00,44.76,44.85,44.71,44.85,115800.0,34.3903,34.4595,34.3519,34.4595,115800.0
2013-06-12 13:55:00,44.85,44.89,44.81,44.84,59600.0,34.4595,34.4902,34.4288,34.4518,59600.0
2013-06-12 14:00:00,44.85,44.86,44.76,44.78,66100.0,34.4595,34.4672,34.3903,34.4057,66100.0
2013-06-12 14:05:00,44.79,44.82,44.73,44.8,81600.0,34.4134,34.4364,34.3673,34.4211,81600.0
2013-06-12 14:10:00,44.8,44.84,44.7,44.72,111900.0,34.4211,34.4518,34.3442,34.3596,111900.0
2013-06-12 14:15:00,44.72,44.73,44.62,44.65,92000.0,34.3596,34.3673,34.2828,34.3058,92000.0
2013-06-12 14:20:00,44.65,44.7,44.58,44.62,93500.0,34.3058,34.3442,34.2521,34.2828,93500.0
2013-06-12 14:25:00,44.62,44.63,44.55,44.57,69200.0,34.2828,34.2905,34.229,34.2444,69200.0
2013-06-12 14:30:00,44.56,44.57,44.47,44.53,134400.0,34.2367,34.2444,34.1675,34.2136,134400.0
2013-06-12 14:35:00,44.54,44.61,44.54,44.6,92700.0,34.2213,34.2751,34.2213,34.2674,92700.0
2013-06-12 14:40:00,44.6,44.68,44.59,44.61,128200.0,34.2674,34.3289,34.2597,34.2751,128200.0
2013-06-12 14:45:00,44.61,44.63,44.55,44.55,67700.0,34.2751,34.2905,34.229,34.229,67700.0
2013-06-12 14:50:00,44.54,44.58,44.41,44.47,181000.0,34.2213,34.2521,34.1214,34.1675,181000.0
2013-06-12 14:55:00,44.47,44.53,44.44,44.51,100900.0,34.1675,34.2136,34.1445,34.1983,100900.0
2013-06-12 15:00:00,44.52,44.53,44.39,44.43,212100.0,34.206,34.2136,34.1061,34.1368,212100.0
2013-06-12 15:05:00,44.42,44.45,44.34,44.35,171300.0,34.1291,34.1522,34.0677,34.0753,171300.0
2013-06-12 15:10:00,44.35,44.45,44.31,44.41,149300.0,34.0753,34.1522,34.0446,34.1214,149300.0
2013-06-12 15:15:00,44.42,44.46,44.31,44.36,159700.0,34.1291,34.1599,34.0446,34.083,159700.0
2013-06-12 15:20:00,44.37,44.52,44.37,44.5,143900.0,34.0907,34.206,34.0907,34.1906,143900.0
2013-06-12 15:25:00,44.49,44.58,44.48,44.56,102200.0,34.1829,34.2521,34.1752,34.2367,102200.0
2013-06-12 15:30:00,44.57,44.57,44.48,44.48,181000.0,34.2444,34.2444,34.1752,34.1752,181000.0
2013-06-12 15:35:00,44.49,44.55,44.48,44.49,202100.0,34.1829,34.229,34.1752,34.1829,202100.0
2013-06-12 15:40:00,44.49,44.59,44.47,44.59,157400.0,34.1829,34.2597,34.1675,34.2597,157400.0
2013-06-12 15:45:00,44.59,44.71,44.58,44.67,219200.0,34.2597,34.3519,34.2521,34.3212,219200.0
2013-06-12 15:50:00,44.68,44.73,44.64,44.7,286900.0,34.3289,34.3673,34.2982,34.3442,286900.0
2013-06-12 15:55:00,44.7,44.7,44.6,44.65,508700.0,34.3442,34.3442,34.2674,34.3058,508700.0
2013-06-13 09:30:00,44.49,44.49,44.33,44.37,304200.0,34.1829,34.1829,34.06,34.0907,304200.0
2013-06-13 09:35:00,44.37,44.48,44.23,44.43,268000.0,34.0907,34.1752,33.9831,34.1368,268000.0
2013-06-13 09:40:00,44.44,44.53,44.41,44.44,284900.0,34.1445,34.2136,34.1214,34.1445,284900.0
2013-06-13 09:45:00,44.45,44.5,44.28,44.4,184100.0,34.1522,34.1906,34.0216,34.1138,184100.0
2013-06-13 09:50:00,44.41,44.44,44.3,44.4,147600.0,34.1214,34.1445,34.0369,34.1138,147600.0
2013-06-13 09:55:00,44.39,44.64,44.38,44.64,168800.0,34.1061,34.2982,34.0984,34.2982,168800.0
2013-06-13 10:00:00,44.64,44.65,44.57,44.63,179800.0,34.2982,34.3058,34.2444,34.2905,179800.0
2013-06-13 10:05:00,44.63,44.63,44.47,44.47,173200.0,34.2905,34.2905,34.1675,34.1675,173200.0
2013-06-13 10:10:00,44.47,44.48,44.32,44.38,216700.0,34.1675,34.1752,34.0523,34.0984,216700.0
2013-06-13 10:15:00,44.38,44.4,44.29,44.39,144600.0,34.0984,34.1138,34.0292,34.1061,144600.0
2013-06-13 10:20:00,44.39,44.45,44.35,44.4,134400.0,34.1061,34.1522,34.0753,34.1138,134400.0
2013-06-13 10:25:00,44.41,44.52,44.4,44.44,154100.0,34.1214,34.206,34.1138,34.1445,154100.0
2013-06-13 10:30:00,44.45,44.62,44.45,44.61,149800.0,34.1522,34.2828,34.1522,34.2751,149800.0
2013-06-13 10:35:00,44.61,44.76,44.6,44.72,142800.0,34.2751,34.3903,34.2674,34.3596,142800.0
2013-06-13 10:40:00,44.71,44.8,44.68,44.79,125800.0,34.3519,34.4211,34.3289,34.4134,125800.0
2013-06-13 10:45:00,44.8,44.95,44.8,44.85,277300.0,34.4211,34.5363,34.4211,34.4595,277300.0
2013-06-13 10:50:00,44.85,44.86,44.79,44.8,95300.0,34.4595,34.4672,34.4134,34.4211,95300.0
2013-06-13 10:55:00,44.8,44.82,44.78,44.81,125000.0,34.4211,34.4364,34.4057,34.4288,125000.0
2013-06-13 11:00:00,44.8,44.89,44.8,44.85,137400.0,34.4211,34.4902,34.4211,34.4595,137400.0
2013-06-13 11:05:00,44.85,44.9,44.79,44.83,145400.0,34.4595,34.4979,34.4134,34.4441,145400.0
2013-06-13 11:10:00,44.84,44.93,44.81,44.92,95200.0,34.4518,34.521,34.4288,34.5133,95200.0
2013-06-13 11:15:00,44.93,45.06,44.89,45.05,168100.0,34.521,34.6208,34.4902,34.6132,168100.0
2013-06-13 11:20:00,45.05,45.1,45.04,45.08,192000.0,34.6132,34.6516,34.6055,34.6362,192000.0
2013-06-13 11:25:00,45.09,45.11,45.0,45.06,186100.0,34.6439,34.6593,34.5747,34.6208,186100.0
2013-06-13 11:30:00,45.06,45.1,44.98,45.0,120000.0,34.6208,34.6516,34.5594,34.5747,120000.0
2013-06-13 11:35:00,45.0,45.05,44.97,45.05,84900.0,34.5747,34.6132,34.5517,34.6132,84900.0
2013-06-13 11:40:00,45.06,45.18,45.06,45.17,131700.0,34.6208,34.713,34.6208,34.7054,131700.0
2013-06-13 11:45:00,45.16,45.17,45.07,45.1,89300.0,34.6977,34.7054,34.6285,34.6516,89300.0
2013-06-13 11:50:00,45.1,45.16,45.09,45.14,99000.0,34.6516,34.6977,34.6439,34.6823,99000.0
2013-06-13 11:55:00,45.15,45.18,45.13,45.14,65600.0,34.69,34.713,34.6746,34.6823,65600.0
2013-06-13 12:00:00,45.13,45.17,45.13,45.16,40700.0,34.6746,34.7054,34.6746,34.6977,40700.0
2013-06-13 12:05:00,45.16,45.18,45.1,45.13,58100.0,34.6977,34.713,34.6516,34.6746,58100.0
2013-06-13 12:10:00,45.14,45.14,45.08,45.09,46700.0,34.6823,34.6823,34.6362,34.6439,46700.0
2013-06-13 12:15:00,45.09,45.14,45.09,45.14,51600.0,34.6439,34.6823,34.6439,34.6823,51600.0
2013-06-13 12:20:00,45.13,45.14,45.07,45.11,73500.0,34.6746,34.6823,34.6285,34.6593,73500.0
2013-06-13 12:25:00,45.1,45.15,45.1,45.14,27300.0,34.6516,34.69,34.6516,34.6823,27300.0
2013-06-13 12:30:00,45.14,45.2,45.14,45.2,47700.0,34.6823,34.7284,34.6823,34.7284,47700.0
2013-06-13 12:35:00,45.2,45.25,45.19,45.24,90400.0,34.7284,34.7668,34.7207,34.7591,90400.0
2013-06-13 12:40:00,45.25,45.25,45.22,45.24,75500.0,34.7668,34.7668,34.7438,34.7591,75500.0
2013-06-13 12:45:00,45.24,45.27,45.22,45.24,120300.0,34.7591,34.7822,34.7438,34.7591,120300.0
2013-06-13 12:50:00,45.25,45.27,45.24,45.26,109100.0,34.7668,34.7822,34.7591,34.7745,109100.0
2013-06-13 12:55:00,45.27,45.29,45.23,45.26,191100.0,34.7822,34.7976,34.7515,34.7745,191100.0
2013-06-13 13:00:00,45.26,45.26,45.22,45.23,148000.0,34.7745,34.7745,34.7438,34.7515,148000.0
2013-06-13 13:05:00,45.23,45.24,45.19,45.22,99000.0,34.7515,34.7591,34.7207,34.7438,99000.0
2013-06-13 13:10:00,45.21,45.25,45.19,45.19,124200.0,34.7361,34.7668,34.7207,34.7207,124200.0
2013-06-13 13:15:00,45.2,45.22,45.18,45.18,94400.0,34.7284,34.7438,34.713,34.713,94400.0
2013-06-13 13:20:00,45.17,45.2,45.17,45.19,62800.0,34.7054,34.7284,34.7054,34.7207,62800.0
2013-06-13 13:25:00,45.19,45.2,45.16,45.19,123900.0,34.7207,34.7284,34.6977,34.7207,123900.0
2013-06-13 13:30:00,45.19,45.21,45.18,45.19,99800.0,34.7207,34.7361,34.713,34.7207,99800.0
2013-06-13 13:35:00,45.18,45.2,45.12,45.13,144800.0,34.713,34.7284,34.6669,34.6746,144800.0
2013-06-13 13:40:00,45.13,45.17,45.1,45.12,112600.0,34.6746,34.7054,34.6516,34.6669,112600.0
2013-06-13 13:45:00,45.12,45.13,45.06,45.1,103400.0,34.6669,34.6746,34.6208,34.6516,103400.0
2013-06-13 13:50:00,45.1,45.15,45.1,45.13,75700.0,34.6516,34.69,34.6516,34.6746,75700.0
2013-06-13 13:55:00,45.12,45.18,45.11,45.18,61700.0,34.6669,34.713,34.6593,34.713,61700.0
2013-06-13 14:00:00,45.18,45.24,45.17,45.23,200500.0,34.713,34.7591,34.7054,34.7515,200500.0
2013-06-13 14:05:00,45.24,45.26,45.2,45.21,150200.0,34.7591,34.7745,34.7284,34.7361,150200.0
2013-06-13 14:10:00,45.21,45.24,45.19,45.21,92700.0,34.7361,34.7591,34.7207,34.7361,92700.0
2013-06-13 14:15:00,45.21,45.31,45.2,45.29,128800.0,34.7361,34.8129,34.7284,34.7976,128800.0
2013-06-13 14:20:00,45.3,45.32,45.27,45.31,170900.0,34.8052,34.8206,34.7822,34.8129,170900.0
2013-06-13 14:25:00,45.31,45.33,45.27,45.27,132800.0,34.8129,34.8283,34.7822,34.7822,132800.0
2013-06-13 14:30:00,45.28,45.37,45.28,45.34,138400.0,34.7899,34.859,34.7899,34.836,138400.0
2013-06-13 14:35:00,45.34,45.37,45.32,45.37,172300.0,34.836,34.859,34.8206,34.859,172300.0
2013-06-13 14:40:00,45.36,45.39,45.35,45.36,257300.0,34.8513,34.8744,34.8437,34.8513,257300.0
2013-06-13 14:45:00,45.37,45.39,45.34,45.34,178000.0,34.859,34.8744,34.836,34.836,178000.0
2013-06-13 14:50:00,45.35,45.38,45.34,45.38,124600.0,34.8437,34.8667,34.836,34.8667,124600.0
2013-06-13 14:55:00,45.38,45.46,45.36,45.42,186200.0,34.8667,34.9282,34.8513,34.8974,186200.0
2013-06-13 15:00:00,45.43,45.47,45.42,45.44,235300.0,34.9051,34.9359,34.8974,34.9128,235300.0
2013-06-13 15:05:00,45.44,45.63,45.44,45.61,423000.0,34.9128,35.0588,34.9128,35.0434,423000.0
2013-06-13 15:10:00,45.61,45.75,45.59,45.69,483900.0,35.0434,35.151,35.0281,35.1049,483900.0
2013-06-13 15:15:00,45.69,45.79,45.69,45.72,305500.0,35.1049,35.1817,35.1049,35.1279,305500.0
2013-06-13 15:20:00,45.72,45.79,45.69,45.77,312100.0,35.1279,35.1817,35.1049,35.1664,312100.0
2013-06-13 15:25:00,45.78,45.92,45.77,45.9,392500.0,35.174,35.2816,35.1664,35.2662,392500.0
2013-06-13 15:30:00,45.91,45.94,45.81,45.82,180300.0,35.2739,35.297,35.1971,35.2048,180300.0
2013-06-13 15:35:00,45.82,45.9,45.79,45.87,285600.0,35.2048,35.2662,35.1817,35.2432,285600.0
2013-06-13 15:40:00,45.88,45.89,45.81,45.88,443100.0,35.2509,35.2586,35.1971,35.2509,443100.0
2013-06-13 15:45:00,45.9,45.97,45.84,45.9,596200.0,35.2662,35.32,35.2201,35.2662,596200.0
2013-06-13 15:50:00,45.89,45.92,45.77,45.77,509400.0,35.2586,35.2816,35.1664,35.1664,509400.0
2013-06-13 15:55:00,45.78,45.95,45.77,45.95,726400.0,35.174,35.3047,35.1664,35.3047,726400.0
2013-06-14 09:30:00,45.9,46.12,45.89,45.93,437900.0,35.2662,35.4353,35.2586,35.2893,437900.0
2013-06-14 09:35:00,45.91,46.0,45.83,45.99,272300.0,35.2739,35.3431,35.2125,35.3354,272300.0
2013-06-14 09:40:00,45.99,46.45,45.98,46.38,625000.0,35.3354,35.6888,35.3277,35.635,625000.0
2013-06-14 09:45:00,46.37,46.42,46.22,46.31,232200.0,35.6274,35.6658,35.5121,35.5813,232200.0
2013-06-14 09:50:00,46.33,46.36,46.15,46.17,254200.0,35.5966,35.6197,35.4583,35.4737,254200.0
2013-06-14 09:55:00,46.18,46.36,46.13,46.29,300500.0,35.4814,35.6197,35.443,35.5659,300500.0
2013-06-14 10:00:00,46.3,46.34,46.24,46.25,249700.0,35.5736,35.6043,35.5275,35.5352,249700.0
2013-06-14 10:05:00,46.26,46.38,46.21,46.36,285200.0,35.5428,35.635,35.5044,35.6197,285200.0
2013-06-14 10:10:00,46.35,46.37,46.25,46.28,155200.0,35.612,35.6274,35.5352,35.5582,155200.0
2013-06-14 10:15:00,46.27,46.28,46.16,46.17,145400.0,35.5505,35.5582,35.466,35.4737,145400.0
2013-06-14 10:20:00,46.17,46.19,46.07,46.08,200200.0,35.4737,35.4891,35.3969,35.4045,200200.0
2013-06-14 10:25:00,46.07,46.11,45.87,45.92,233900.0,35.3969,35.4276,35.2432,35.2816,233900.0
2013-06-14 10:30:00,45.93,45.98,45.76,45.79,171500.0,35.2893,35.3277,35.1587,35.1817,171500.0
2013-06-14 10:35:00,45.8,45.85,45.57,45.59,186000.0,35.1894,35.2278,35.0127,35.0281,186000.0
2013-06-14 10:40:00,45.6,45.64,45.51,45.6,363900.0,35.0357,35.0665,34.9666,35.0357,363900.0
2013-06-14 10:45:00,45.6,45.61,45.43,45.46,163000.0,35.0357,35.0434,34.9051,34.9282,163000.0
2013-06-14 10:50:00,45.47,45.52,45.38,45.52,209300.0,34.9359,34.9743,34.8667,34.9743,209300.0
2013-06-14 10:55:00,45.52,45.54,45.44,45.51,148200.0,34.9743,34.9896,34.9128,34.9666,148200.0
2013-06-14 11:00:00,45.5,45.54,45.43,45.53,113800.0,34.9589,34.9896,34.9051,34.982,113800.0
2013-06-14 11:05:00,45.52,45.61,45.48,45.53,172000.0,34.9743,35.0434,34.9435,34.982,172000.0
2013-06-14 11:10:00,45.53,45.67,45.52,45.65,142500.0,34.982,35.0895,34.9743,35.0742,142500.0
2013-06-14 11:15:00,45.65,45.68,45.62,45.63,138500.0,35.0742,35.0972,35.0511,35.0588,138500.0
2013-06-14 11:20:00,45.64,45.72,45.62,45.72,70700.0,35.0665,35.1279,35.0511,35.1279,70700.0
2013-06-14 11:25:00,45.73,45.83,45.72,45.75,156900.0,35.1356,35.2125,35.1279,35.151,156900.0
2013-06-14 11:30:00,45.75,45.83,45.71,45.8,142300.0,35.151,35.2125,35.1203,35.1894,142300.0
2013-06-14 11:35:00,45.81,45.94,45.8,45.89,148800.0,35.1971,35.297,35.1894,35.2586,148800.0
2013-06-14 11:40:00,45.9,45.94,45.76,45.77,136000.0,35.2662,35.297,35.1587,35.1664,136000.0
2013-06-14 11:45:00,45.78,45.81,45.66,45.7,107600.0,35.174,35.1971,35.0818,35.1126,107600.0
2013-06-14 11:50:00,45.7,45.71,45.64,45.69,122600.0,35.1126,35.1203,35.0665,35.1049,122600.0
2013-06-14 11:55:00,45.69,45.85,45.69,45.83,132600.0,35.1049,35.2278,35.1049,35.2125,132600.0
2013-06-14 12:00:00,45.82,45.82,45.7,45.76,101600.0,35.2048,35.2048,35.1126,35.1587,101600.0
2013-06-14 12:05:00,45.76,45.83,45.74,45.81,91200.0,35.1587,35.2125,35.1433,35.1971,91200.0
2013-06-14 12:10:00,45.81,45.83,45.76,45.76,37400.0,35.1971,35.2125,35.1587,35.1587,37400.0
2013-06-14 12:15:00,45.76,45.77,45.7,45.74,68000.0,35.1587,35.1664,35.1126,35.1433,68000.0
2013-06-14 12:20:00,45.74,45.8,45.73,45.77,82100.0,35.1433,35.1894,35.1356,35.1664,82100.0
2013-06-14 12:25:00,45.77,45.8,45.73,45.77,91600.0,35.1664,35.1894,35.1356,35.1664,91600.0
2013-06-14 12:30:00,45.77,45.79,45.71,45.76,89700.0,35.1664,35.1817,35.1203,35.1587,89700.0
2013-06-14 12:35:00,45.75,45.8,45.7,45.79,88000.0,35.151,35.1894,35.1126,35.1817,88000.0
2013-06-14 12:40:00,45.79,45.8,45.7,45.8,90600.0,35.1817,35.1894,35.1126,35.1894,90600.0
2013-06-14 12:45:00,45.79,45.88,45.78,45.87,84200.0,35.1817,35.2509,35.174,35.2432,84200.0
2013-06-14 12:50:00,45.88,45.88,45.76,45.76,113800.0,35.2509,35.2509,35.1587,35.1587,113800.0
2013-06-14 12:55:00,45.76,45.76,45.61,45.66,129700.0,35.1587,35.1587,35.0434,35.0818,129700.0
2013-06-14 13:00:00,45.66,45.66,45.51,45.55,140200.0,35.0818,35.0818,34.9666,34.9973,140200.0
2013-06-14 13:05:00,45.54,45.61,45.53,45.59,106300.0,34.9896,35.0434,34.982,35.0281,106300.0
2013-06-14 13:10:00,45.59,45.59,45.53,45.56,81100.0,35.0281,35.0281,34.982,35.005,81100.0
2013-06-14 13:15:00,45.56,45.57,45.45,45.45,90100.0,35.005,35.0127,34.9205,34.9205,90100.0
2013-06-14 13:20:00,45.45,45.47,45.41,45.46,72700.0,34.9205,34.9359,34.8898,34.9282,72700.0
2013-06-14 13:25:00,45.46,45.46,45.41,45.46,84600.0,34.9282,34.9282,34.8898,34.9282,84600.0
2013-06-14 13:30:00,45.45,45.56,45.44,45.54,116800.0,34.9205,35.005,34.9128,34.9896,116800.0
2013-06-14 13:35:00,45.55,45.57,45.46,45.48,77700.0,34.9973,35.0127,34.9282,34.9435,77700.0
2013-06-14 13:40:00,45.49,45.58,45.49,45.57,57800.0,34.9512,35.0204,34.9512,35.0127,57800.0
2013-06-14 13:45:00,45.57,45.65,45.57,45.63,51400.0,35.0127,35.0742,35.0127,35.0588,51400.0
2013-06-14 13:50:00,45.62,45.62,45.46,45.46,91200.0,35.0511,35.0511,34.9282,34.9282,91200.0
2013-06-14 13:55:00,45.46,45.55,45.44,45.54,94000.0,34.9282,34.9973,34.9128,34.9896,94000.0
2013-06-14 14:00:00,45.55,45.56,45.48,45.5,120600.0,34.9973,35.005,34.9435,34.9589,120600.0
2013-06-14 14:05:00,45.49,45.6,45.48,45.6,122000.0,34.9512,35.0357,34.9435,35.0357,122000.0
2013-06-14 14:10:00,45.59,45.6,45.46,45.47,95000.0,35.0281,35.0357,34.9282,34.9359,95000.0
2013-06-14 14:15:00,45.47,45.53,45.46,45.52,58800.0,34.9359,34.982,34.9282,34.9743,58800.0
2013-06-14 14:20:00,45.53,45.71,45.52,45.66,150900.0,34.982,35.1203,34.9743,35.0818,150900.0
2013-06-14 14:25:00,45.67,45.74,45.65,45.66,102600.0,35.0895,35.1433,35.0742,35.0818,102600.0
2013-06-14 14:30:00,45.67,45.68,45.58,45.6,61100.0,35.0895,35.0972,35.0204,35.0357,61100.0
2013-06-14 14:35:00,45.6,45.69,45.6,45.68,74800.0,35.0357,35.1049,35.0357,35.0972,74800.0
2013-06-14 14:40:00,45.68,45.69,45.63,45.65,86600.0,35.0972,35.1049,35.0588,35.0742,86600.0
2013-06-14 14:45:00,45.66,45.68,45.62,45.63,110900.0,35.0818,35.0972,35.0511,35.0588,110900.0
2013-06-14 14:50:00,45.63,45.64,45.58,45.58,70000.0,35.0588,35.0665,35.0204,35.0204,70000.0
2013-06-14 14:55:00,45.57,45.57,45.44,45.45,121200.0,35.0127,35.0127,34.9128,34.9205,121200.0
2013-06-14 15:00:00,45.44,45.58,45.44,45.57,78500.0,34.9128,35.0204,34.9128,35.0127,78500.0
2013-06-14 15:05:00,45.58,45.6,45.55,45.55,89200.0,35.0204,35.0357,34.9973,34.9973,89200.0
2013-06-14 15:10:00,45.54,45.59,45.52,45.59,75300.0,34.9896,35.0281,34.9743,35.0281,75300.0
2013-06-14 15:15:00,45.59,45.66,45.57,45.63,84800.0,35.0281,35.0818,35.0127,35.0588,84800.0
2013-06-14 15:20:00,45.64,45.66,45.6,45.63,85800.0,35.0665,35.0818,35.0357,35.0588,85800.0
2013-06-14 15:25:00,45.64,45.65,45.52,45.53,92400.0,35.0665,35.0742,34.9743,34.982,92400.0
2013-06-14 15:30:00,45.53,45.61,45.47,45.5,267100.0,34.982,35.0434,34.9359,34.9589,267100.0
2013-06-14 15:35:00,45.49,45.51,45.46,45.47,182700.0,34.9512,34.9666,34.9282,34.9359,182700.0
2013-06-14 15:40:00,45.48,45.49,45.3,45.3,271600.0,34.9435,34.9512,34.8052,34.8052,271600.0
2013-06-14 15:45:00,45.31,45.42,45.26,45.39,325700.0,34.8129,34.8974,34.7745,34.8744,325700.0
2013-06-14 15:50:00,45.39,45.4,45.33,45.37,189400.0,34.8744,34.8821,34.8283,34.859,189400.0
2013-06-14 15:55:00,45.37,45.41,45.34,45.37,465200.0,34.859,34.8898,34.836,34.859,465200.0
2013-06-17 09:30:00,45.51,45.58,45.22,45.22,596500.0,34.9666,35.0204,34.7438,34.7438,596500.0
2013-06-17 09:35:00,45.24,45.36,44.97,45.18,511000.0,34.7591,34.8513,34.5517,34.713,511000.0
2013-06-17 09:40:00,45.18,45.35,45.04,45.04,456100.0,34.713,34.8437,34.6055,34.6055,456100.0
2013-06-17 09:45:00,45.05,45.47,45.05,45.4,433800.0,34.6132,34.9359,34.6132,34.8821,433800.0
2013-06-17 09:50:00,45.41,45.46,45.27,45.31,227500.0,34.8898,34.9282,34.7822,34.8129,227500.0
2013-06-17 09:55:00,45.32,45.37,45.2,45.32,188300.0,34.8206,34.859,34.7284,34.8206,188300.0
2013-06-17 10:00:00,45.34,45.45,45.25,45.35,237800.0,34.836,34.9205,34.7668,34.8437,237800.0
2013-06-17 10:05:00,45.36,45.45,45.32,45.42,133100.0,34.8513,34.9205,34.8206,34.8974,133100.0
2013-06-17 10:10:00,45.42,45.57,45.37,45.54,157000.0,34.8974,35.0127,34.859,34.9896,157000.0
2013-06-17 10:15:00,45.54,45.56,45.45,45.51,134300.0,34.9896,35.005,34.9205,34.9666,134300.0
2013-06-17 10:20:00,45.5,45.6,45.48,45.48,213400.0,34.9589,35.0357,34.9435,34.9435,213400.0
2013-06-17 10:25:00,45.48,45.49,45.38,45.39,163900.0,34.9435,34.9512,34.8667,34.8744,163900.0
2013-06-17 10:30:00,45.4,45.41,45.31,45.39,186600.0,34.8821,34.8898,34.8129,34.8744,186600.0
2013-06-17 10:35:00,45.4,45.41,45.26,45.27,134500.0,34.8821,34.8898,34.7745,34.7822,134500.0
2013-06-17 10:40:00,45.27,45.27,45.07,45.1,355300.0,34.7822,34.7822,34.6285,34.6516,355300.0
2013-06-17 10:45:00,45.1,45.22,45.1,45.17,216000.0,34.6516,34.7438,34.6516,34.7054,216000.0
2013-06-17 10:50:00,45.17,45.25,45.17,45.23,119000.0,34.7054,34.7668,34.7054,34.7515,119000.0
2013-06-17 10:55:00,45.23,45.39,45.23,45.38,105400.0,34.7515,34.8744,34.7515,34.8667,105400.0
2013-06-17 11:00:00,45.38,45.4,45.28,45.3,217500.0,34.8667,34.8821,34.7899,34.8052,217500.0
2013-06-17 11:05:00,45.29,45.35,45.29,45.35,93100.0,34.7976,34.8437,34.7976,34.8437,93100.0
2013-06-17 11:10:00,45.35,45.45,45.34,45.35,131000.0,34.8437,34.9205,34.836,34.8437,131000.0
2013-06-17 11:15:00,45.35,45.35,45.22,45.23,246900.0,34.8437,34.8437,34.7438,34.7515,246900.0
2013-06-17 11:20:00,45.24,45.35,45.22,45.34,81300.0,34.7591,34.8437,34.7438,34.836,81300.0
2013-06-17 11:25:00,45.33,45.4,45.3,45.38,54000.0,34.8283,34.8821,34.8052,34.8667,54000.0
2013-06-17 11:30:00,45.38,45.48,45.37,45.46,96000.0,34.8667,34.9435,34.859,34.9282,96000.0
2013-06-17 11:35:00,45.46,45.48,45.39,45.4,93500.0,34.9282,34.9435,34.8744,34.8821,93500.0
2013-06-17 11:40:00,45.39,45.44,45.39,45.41,63400.0,34.8744,34.9128,34.8744,34.8898,63400.0
2013-06-17 11:45:00,45.42,45.43,45.36,45.36,84400.0,34.8974,34.9051,34.8513,34.8513,84400.0
2013-06-17 11:50:00,45.37,45.4,45.34,45.35,100100.0,34.859,34.8821,34.836,34.8437,100100.0
2013-06-17 11:55:00,45.36,45.36,45.24,45.26,129300.0,34.8513,34.8513,34.7591,34.7745,129300.0
2013-06-17 12:00:00,45.25,45.25,45.15,45.19,185600.0,34.7668,34.7668,34.69,34.7207,185600.0
2013-06-17 12:05:00,45.2,45.23,45.16,45.17,85600.0,34.7284,34.7515,34.6977,34.7054,85600.0
2013-06-17 12:10:00,45.17,45.18,45.09,45.11,120800.0,34.7054,34.713,34.6439,34.6593,120800.0
2013-06-17 12:15:00,45.11,45.21,45.11,45.19,101600.0,34.6593,34.7361,34.6593,34.7207,101600.0
2013-06-17 12:20:00,45.2,45.27,45.19,45.21,70900.0,34.7284,34.7822,34.7207,34.7361,70900.0
2013-06-17 12:25:00,45.21,45.22,45.15,45.15,64400.0,34.7361,34.7438,34.69,34.69,64400.0
2013-06-17 12:30:00,45.15,45.16,45.1,45.11,147700.0,34.69,34.6977,34.6516,34.6593,147700.0
2013-06-17 12:35:00,45.11,45.16,45.05,45.06,174200.0,34.6593,34.6977,34.6132,34.6208,174200.0
2013-06-17 12:40:00,45.07,45.27,45.06,45.27,187900.0,34.6285,34.7822,34.6208,34.7822,187900.0
2013-06-17 12:45:00,45.28,45.28,45.2,45.2,114400.0,34.7899,34.7899,34.7284,34.7284,114400.0
2013-06-17 12:50:00,45.2,45.21,45.19,45.2,75800.0,34.7284,34.7361,34.7207,34.7284,75800.0
2013-06-17 12:55:00,45.2,45.2,45.1,45.1,46700.0,34.7284,34.7284,34.6516,34.6516,46700.0
2013-06-17 13:00:00,45.1,45.18,45.09,45.14,88000.0,34.6516,34.713,34.6439,34.6823,88000.0
2013-06-17 13:05:00,45.14,45.18,45.11,45.12,90400.0,34.6823,34.713,34.6593,34.6669,90400.0
2013-06-17 13:10:00,45.11,45.14,45.11,45.12,54500.0,34.6593,34.6823,34.6593,34.6669,54500.0
2013-06-17 13:15:00,45.11,45.17,45.08,45.17,61300.0,34.6593,34.7054,34.6362,34.7054,61300.0
2013-06-17 13:20:00,45.17,45.26,45.14,45.25,67700.0,34.7054,34.7745,34.6823,34.7668,67700.0
2013-06-17 13:25:00,45.24,45.32,45.23,45.3,79300.0,34.7591,34.8206,34.7515,34.8052,79300.0
2013-06-17 13:30:00,45.3,45.41,45.3,45.4,63300.0,34.8052,34.8898,34.8052,34.8821,63300.0
2013-06-17 13:35:00,45.4,45.41,45.34,45.36,71700.0,34.8821,34.8898,34.836,34.8513,71700.0
2013-06-17 13:40:00,45.37,45.4,45.34,45.4,71700.0,34.859,34.8821,34.836,34.8821,71700.0
2013-06-17 13:45:00,45.4,45.4,45.3,45.32,105200.0,34.8821,34.8821,34.8052,34.8206,105200.0
2013-06-17 13:50:00,45.33,45.35,45.25,45.27,78300.0,34.8283,34.8437,34.7668,34.7822,78300.0
2013-06-17 13:55:00,45.27,45.33,45.24,45.29,69700.0,34.7822,34.8283,34.7591,34.7976,69700.0
2013-06-17 14:00:00,45.29,45.31,45.25,45.25,95500.0,34.7976,34.8129,34.7668,34.7668,95500.0
2013-06-17 14:05:00,45.26,45.26,45.06,45.09,158900.0,34.7745,34.7745,34.6208,34.6439,158900.0
2013-06-17 14:10:00,45.08,45.22,45.05,45.15,97400.0,34.6362,34.7438,34.6132,34.69,97400.0
2013-06-17 14:15:00,45.14,45.15,45.09,45.14,90300.0,34.6823,34.69,34.6439,34.6823,90300.0
2013-06-17 14:20:00,45.13,45.16,45.02,45.03,120900.0,34.6746,34.6977,34.5901,34.5978,120900.0
2013-06-17 14:25:00,45.02,45.03,44.89,44.9,420600.0,34.5901,34.5978,34.4902,34.4979,420600.0
2013-06-17 14:30:00,44.89,45.07,44.82,45.07,248700.0,34.4902,34.6285,34.4364,34.6285,248700.0
2013-06-17 14:35:00,45.07,45.07,44.94,44.98,147800.0,34.6285,34.6285,34.5286,34.5594,147800.0
2013-06-17 14:40:00,44.99,45.02,44.92,44.92,117300.0,34.5671,34.5901,34.5133,34.5133,117300.0
2013-06-17 14:45:00,44.93,44.93,44.79,44.8,229100.0,34.521,34.521,34.4134,34.4211,229100.0
2013-06-17 14:50:00,44.78,44.87,44.77,44.81,143900.0,34.4057,34.4749,34.398,34.4288,143900.0
2013-06-17 14:55:00,44.8,44.82,44.73,44.74,180600.0,34.4211,34.4364,34.3673,34.375,180600.0
2013-06-17 15:00:00,44.75,44.82,44.71,44.8,186300.0,34.3827,34.4364,34.3519,34.4211,186300.0
2013-06-17 15:05:00,44.8,44.83,44.73,44.81,180900.0,34.4211,34.4441,34.3673,34.4288,180900.0
2013-06-17 15:10:00,44.8,44.81,44.67,44.7,174300.0,34.4211,34.4288,34.3212,34.3442,174300.0
2013-06-17 15:15:00,44.69,44.7,44.62,44.63,261900.0,34.3366,34.3442,34.2828,34.2905,261900.0
2013-06-17 15:20:00,44.63,44.7,44.59,44.69,197400.0,34.2905,34.3442,34.2597,34.3366,197400.0
2013-06-17 15:25:00,44.69,44.8,44.68,44.75,219400.0,34.3366,34.4211,34.3289,34.3827,219400.0
2013-06-17 15:30:00,44.76,44.93,44.75,44.91,200600.0,34.3903,34.521,34.3827,34.5056,200600.0
2013-06-17 15:35:00,44.92,45.09,44.92,45.05,231900.0,34.5133,34.6439,34.5133,34.6132,231900.0
2013-06-17 15:40:00,45.06,45.12,45.02,45.12,183100.0,34.6208,34.6669,34.5901,34.6669,183100.0
2013-06-17 15:45:00,45.12,45.19,45.04,45.14,296000.0,34.6669,34.7207,34.6055,34.6823,296000.0
2013-06-17 15:50:00,45.14,45.15,45.0,45.05,373500.0,34.6823,34.69,34.5747,34.6132,373500.0
2013-06-17 15:55:00,45.05,45.15,45.04,45.14,579700.0,34.6132,34.69,34.6055,34.6823,579700.0
2013-06-18 09:30:00,44.57,44.73,44.5,44.72,664200.0,34.2444,34.3673,34.1906,34.3596,664200.0
2013-06-18 09:35:00,44.71,44.89,44.67,44.78,339900.0,34.3519,34.4902,34.3212,34.4057,339900.0
2013-06-18 09:40:00,44.78,44.79,44.59,44.68,348100.0,34.4057,34.4134,34.2597,34.3289,348100.0
2013-06-18 09:45:00,44.67,44.7,44.58,44.64,270200.0,34.3212,34.3442,34.2521,34.2982,270200.0
2013-06-18 09:50:00,44.63,44.74,44.6,44.71,255600.0,34.2905,34.375,34.2674,34.3519,255600.0
2013-06-18 09:55:00,44.71,44.75,44.53,44.55,238000.0,34.3519,34.3827,34.2136,34.229,238000.0
2013-06-18 10:00:00,44.55,44.56,44.38,44.47,512800.0,34.229,34.2367,34.0984,34.1675,512800.0
2013-06-18 10:05:00,44.47,44.66,44.45,44.61,241400.0,34.1675,34.3135,34.1522,34.2751,241400.0
2013-06-18 10:10:00,44.61,44.62,44.48,44.53,136200.0,34.2751,34.2828,34.1752,34.2136,136200.0
2013-06-18 10:15:00,44.53,44.67,44.52,44.58,165200.0,34.2136,34.3212,34.206,34.2521,165200.0
2013-06-18 10:20:00,44.58,44.59,44.51,44.56,166900.0,34.2521,34.2597,34.1983,34.2367,166900.0
2013-06-18 10:25:00,44.56,44.65,44.55,44.57,171200.0,34.2367,34.3058,34.229,34.2444,171200.0
2013-06-18 10:30:00,44.57,44.62,44.52,44.53,285800.0,34.2444,34.2828,34.206,34.2136,285800.0
2013-06-18 10:35:00,44.54,44.76,44.54,44.72,305100.0,34.2213,34.3903,34.2213,34.3596,305100.0
2013-06-18 10:40:00,44.71,44.77,44.66,44.67,265200.0,34.3519,34.398,34.3135,34.3212,265200.0
2013-06-18 10:45:00,44.68,44.69,44.58,44.6,169100.0,34.3289,34.3366,34.2521,34.2674,169100.0
2013-06-18 10:50:00,44.6,44.63,44.57,44.58,104300.0,34.2674,34.2905,34.2444,34.2521,104300.0
2013-06-18 10:55:00,44.58,44.59,44.54,44.55,96600.0,34.2521,34.2597,34.2213,34.229,96600.0
2013-06-18 11:00:00,44.54,44.55,44.46,44.47,168300.0,34.2213,34.229,34.1599,34.1675,168300.0
2013-06-18 11:05:00,44.47,44.51,44.46,44.48,178500.0,34.1675,34.1983,34.1599,34.1752,178500.0
2013-06-18 11:10:00,44.48,44.48,44.4,44.41,195800.0,34.1752,34.1752,34.1138,34.1214,195800.0
2013-06-18 11:15:00,44.42,44.46,44.41,44.46,127900.0,34.1291,34.1599,34.1214,34.1599,127900.0
2013-06-18 11:20:00,44.46,44.61,44.45,44.6,249200.0,34.1599,34.2751,34.1522,34.2674,249200.0
2013-06-18 11:25:00,44.61,44.69,44.55,44.63,383200.0,34.2751,34.3366,34.229,34.2905,383200.0
2013-06-18 11:30:00,44.64,44.73,44.63,44.66,235400.0,34.2982,34.3673,34.2905,34.3135,235400.0
2013-06-18 11:35:00,44.66,44.7,44.63,44.65,144300.0,34.3135,34.3442,34.2905,34.3058,144300.0
2013-06-18 11:40:00,44.64,44.81,44.64,44.78,230000.0,34.2982,34.4288,34.2982,34.4057,230000.0
2013-06-18 11:45:00,44.77,44.78,44.72,44.74,123600.0,34.398,34.4057,34.3596,34.375,123600.0
2013-06-18 11:50:00,44.74,44.78,44.71,44.78,116500.0,34.375,34.4057,34.3519,34.4057,116500.0
2013-06-18 11:55:00,44.78,44.84,44.76,44.77,126000.0,34.4057,34.4518,34.3903,34.398,126000.0
2013-06-18 12:00:00,44.77,44.78,44.72,44.72,101300.0,34.398,34.4057,34.3596,34.3596,101300.0
2013-06-18 12:05:00,44.73,44.73,44.68,44.7,121700.0,34.3673,34.3673,34.3289,34.3442,121700.0
2013-06-18 12:10:00,44.7,44.72,44.68,44.72,58000.0,34.3442,34.3596,34.3289,34.3596,58000.0
2013-06-18 12:15:00,44.72,44.83,44.72,44.83,100400.0,34.3596,34.4441,34.3596,34.4441,100400.0
2013-06-18 12:20:00,44.82,44.92,44.8,44.92,143600.0,34.4364,34.5133,34.4211,34.5133,143600.0
2013-06-18 12:25:00,44.92,44.97,44.91,44.96,143300.0,34.5133,34.5517,34.5056,34.544,143300.0
2013-06-18 12:30:00,44.96,45.0,44.95,44.96,145700.0,34.544,34.5747,34.5363,34.544,145700.0
2013-06-18 12:35:00,44.95,44.95,44.87,44.91,97100.0,34.5363,34.5363,34.4749,34.5056,97100.0
2013-06-18 12:40:00,44.91,45.01,44.91,45.0,172500.0,34.5056,34.5824,34.5056,34.5747,172500.0
2013-06-18 12:45:00,45.01,45.05,44.97,44.98,102300.0,34.5824,34.6132,34.5517,34.5594,102300.0
2013-06-18 12:50:00,44.98,45.07,44.98,45.06,58400.0,34.5594,34.6285,34.5594,34.6208,58400.0
2013-06-18 12:55:00,45.06,45.18,45.06,45.14,239800.0,34.6208,34.713,34.6208,34.6823,239800.0
2013-06-18 13:00:00,45.15,45.15,45.03,45.07,111600.0,34.69,34.69,34.5978,34.6285,111600.0
2013-06-18 13:05:00,45.07,45.08,45.02,45.07,81900.0,34.6285,34.6362,34.5901,34.6285,81900.0
2013-06-18 13:10:00,45.07,45.07,45.0,45.0,57900.0,34.6285,34.6285,34.5747,34.5747,57900.0
2013-06-18 13:15:00,45.0,45.0,44.93,44.95,110600.0,34.5747,34.5747,34.521,34.5363,110600.0
2013-06-18 13:20:00,44.96,45.04,44.93,45.04,86600.0,34.544,34.6055,34.521,34.6055,86600.0
2013-06-18 13:25:00,45.03,45.08,45.0,45.04,95500.0,34.5978,34.6362,34.5747,34.6055,95500.0
2013-06-18 13:30:00,45.04,45.06,44.95,44.99,83400.0,34.6055,34.6208,34.5363,34.5671,83400.0
2013-06-18 13:35:00,44.98,44.98,44.92,44.92,164600.0,34.5594,34.5594,34.5133,34.5133,164600.0
2013-06-18 13:40:00,44.92,45.03,44.91,45.03,133800.0,34.5133,34.5978,34.5056,34.5978,133800.0
2013-06-18 13:45:00,45.03,45.08,45.01,45.08,89300.0,34.5978,34.6362,34.5824,34.6362,89300.0
2013-06-18 13:50:00,45.08,45.13,45.05,45.13,102700.0,34.6362,34.6746,34.6132,34.6746,102700.0
2013-06-18 13:55:00,45.13,45.14,45.11,45.14,66100.0,34.6746,34.6823,34.6593,34.6823,66100.0
2013-06-18 14:00:00,45.14,45.16,45.01,45.06,224700.0,34.6823,34.6977,34.5824,34.6208,224700.0
2013-06-18 14:05:00,45.06,45.11,45.06,45.08,93200.0,34.6208,34.6593,34.6208,34.6362,93200.0
2013-06-18 14:10:00,45.08,45.11,45.07,45.11,91300.0,34.6362,34.6593,34.6285,34.6593,91300.0
2013-06-18 14:15:00,45.11,45.12,45.07,45.08,90800.0,34.6593,34.6669,34.6285,34.6362,90800.0
2013-06-18 14:20:00,45.08,45.11,45.06,45.1,94400.0,34.6362,34.6593,34.6208,34.6516,94400.0
2013-06-18 14:25:00,45.11,45.13,45.02,45.05,129800.0,34.6593,34.6746,34.5901,34.6132,129800.0
2013-06-18 14:30:00,45.05,45.12,45.05,45.12,90900.0,34.6132,34.6669,34.6132,34.6669,90900.0
2013-06-18 14:35:00,45.12,45.13,45.09,45.09,115400.0,34.6669,34.6746,34.6439,34.6439,115400.0
2013-06-18 14:40:00,45.09,45.13,45.07,45.09,106200.0,34.6439,34.6746,34.6285,34.6439,106200.0
2013-06-18 14:45:00,45.09,45.19,45.08,45.19,133800.0,34.6439,34.7207,34.6362,34.7207,133800.0
2013-06-18 14:50:00,45.19,45.23,45.18,45.18,170200.0,34.7207,34.7515,34.713,34.713,170200.0
2013-06-18 14:55:00,45.19,45.2,45.14,45.17,134200.0,34.7207,34.7284,34.6823,34.7054,134200.0
2013-06-18 15:00:00,45.17,45.18,45.1,45.1,170300.0,34.7054,34.713,34.6516,34.6516,170300.0
2013-06-18 15:05:00,45.1,45.11,45.03,45.03,108300.0,34.6516,34.6593,34.5978,34.5978,108300.0
2013-06-18 15:10:00,45.03,45.07,44.97,44.99,218800.0,34.5978,34.6285,34.5517,34.5671,218800.0
2013-06-18 15:15:00,44.98,45.04,44.97,45.03,153800.0,34.5594,34.6055,34.5517,34.5978,153800.0
2013-06-18 15:20:00,45.03,45.15,45.02,45.15,120900.0,34.5978,34.69,34.5901,34.69,120900.0
2013-06-18 15:25:00,45.15,45.21,45.14,45.21,192300.0,34.69,34.7361,34.6823,34.7361,192300.0
2013-06-18 15:30:00,45.21,45.21,45.15,45.16,173400.0,34.7361,34.7361,34.69,34.6977,173400.0
2013-06-18 15:35:00,45.16,45.18,45.08,45.13,195500.0,34.6977,34.713,34.6362,34.6746,195500.0
2013-06-18 15:40:00,45.14,45.14,45.09,45.09,182900.0,34.6823,34.6823,34.6439,34.6439,182900.0
2013-06-18 15:45:00,45.1,45.14,45.07,45.09,245300.0,34.6516,34.6823,34.6285,34.6439,245300.0
2013-06-18 15:50:00,45.09,45.09,45.01,45.02,272500.0,34.6439,34.6439,34.5824,34.5901,272500.0
2013-06-18 15:55:00,45.03,45.16,45.02,45.15,466100.0,34.5978,34.6977,34.5901,34.69,466100.0
2013-06-19 09:30:00,45.1,45.24,44.94,45.01,238400.0,34.6516,34.7591,34.5286,34.5824,238400.0
2013-06-19 09:35:00,45.01,45.11,44.89,45.05,121200.0,34.5824,34.6593,34.4902,34.6132,121200.0
2013-06-19 09:40:00,45.04,45.1,44.95,45.01,133000.0,34.6055,34.6516,34.5363,34.5824,133000.0
2013-06-19 09:45:00,45.02,45.1,44.98,45.0,132900.0,34.5901,34.6516,34.5594,34.5747,132900.0
2013-06-19 09:50:00,44.98,45.05,44.88,45.02,218400.0,34.5594,34.6132,34.4825,34.5901,218400.0
2013-06-19 09:55:00,45.02,45.26,45.01,45.2,207200.0,34.5901,34.7745,34.5824,34.7284,207200.0
2013-06-19 10:00:00,45.22,45.36,45.13,45.34,253700.0,34.7438,34.8513,34.6746,34.836,253700.0
2013-06-19 10:05:00,45.34,45.39,45.24,45.3,208300.0,34.836,34.8744,34.7591,34.8052,208300.0
2013-06-19 10:10:00,45.3,45.46,45.3,45.45,215900.0,34.8052,34.9282,34.8052,34.9205,215900.0
2013-06-19 10:15:00,45.46,45.5,45.4,45.46,197300.0,34.9282,34.9589,34.8821,34.9282,197300.0
2013-06-19 10:20:00,45.46,45.57,45.45,45.52,206100.0,34.9282,35.0127,34.9205,34.9743,206100.0
2013-06-19 10:25:00,45.51,45.58,45.49,45.58,222600.0,34.9666,35.0204,34.9512,35.0204,222600.0
2013-06-19 10:30:00,45.58,45.64,45.53,45.54,226300.0,35.0204,35.0665,34.982,34.9896,226300.0
2013-06-19 10:35:00,45.54,45.55,45.48,45.49,335500.0,34.9896,34.9973,34.9435,34.9512,335500.0
2013-06-19 10:40:00,45.5,45.52,45.46,45.5,218200.0,34.9589,34.9743,34.9282,34.9589,218200.0
2013-06-19 10:45:00,45.51,45.51,45.34,45.4,292100.0,34.9666,34.9666,34.836,34.8821,292100.0
2013-06-19 10:50:00,45.4,45.44,45.36,45.38,154600.0,34.8821,34.9128,34.8513,34.8667,154600.0
2013-06-19 10:55:00,45.39,45.47,45.39,45.41,161000.0,34.8744,34.9359,34.8744,34.8898,161000.0
2013-06-19 11:00:00,45.42,45.46,45.39,45.41,132000.0,34.8974,34.9282,34.8744,34.8898,132000.0
2013-06-19 11:05:00,45.42,45.46,45.37,45.41,134300.0,34.8974,34.9282,34.859,34.8898,134300.0
2013-06-19 11:10:00,45.41,45.45,45.38,45.43,129000.0,34.8898,34.9205,34.8667,34.9051,129000.0
2013-06-19 11:15:00,45.43,45.5,45.41,45.48,105800.0,34.9051,34.9589,34.8898,34.9435,105800.0
2013-06-19 11:20:00,45.48,45.49,45.36,45.4,77000.0,34.9435,34.9512,34.8513,34.8821,77000.0
2013-06-19 11:25:00,45.4,45.41,45.33,45.35,127200.0,34.8821,34.8898,34.8283,34.8437,127200.0
2013-06-19 11:30:00,45.34,45.39,45.26,45.38,152100.0,34.836,34.8744,34.7745,34.8667,152100.0
2013-06-19 11:35:00,45.38,45.42,45.36,45.36,127000.0,34.8667,34.8974,34.8513,34.8513,127000.0
2013-06-19 11:40:00,45.37,45.41,45.34,45.38,91100.0,34.859,34.8898,34.836,34.8667,91100.0
2013-06-19 11:45:00,45.38,45.4,45.36,45.39,74300.0,34.8667,34.8821,34.8513,34.8744,74300.0
2013-06-19 11:50:00,45.39,45.41,45.35,45.39,106100.0,34.8744,34.8898,34.8437,34.8744,106100.0
2013-06-19 11:55:00,45.39,45.41,45.36,45.37,78800.0,34.8744,34.8898,34.8513,34.859,78800.0
2013-06-19 12:00:00,45.37,45.37,45.24,45.28,157000.0,34.859,34.859,34.7591,34.7899,157000.0
2013-06-19 12:05:00,45.29,45.35,45.29,45.34,49300.0,34.7976,34.8437,34.7976,34.836,49300.0
2013-06-19 12:10:00,45.34,45.39,45.34,45.38,57200.0,34.836,34.8744,34.836,34.8667,57200.0
2013-06-19 12:15:00,45.39,45.39,45.34,45.36,62500.0,34.8744,34.8744,34.836,34.8513,62500.0
2013-06-19 12:20:00,45.36,45.4,45.34,45.4,75100.0,34.8513,34.8821,34.836,34.8821,75100.0
2013-06-19 12:25:00,45.39,45.43,45.37,45.4,82500.0,34.8744,34.9051,34.859,34.8821,82500.0
2013-06-19 12:30:00,45.4,45.41,45.37,45.4,50300.0,34.8821,34.8898,34.859,34.8821,50300.0
2013-06-19 12:35:00,45.39,45.42,45.37,45.41,64700.0,34.8744,34.8974,34.859,34.8898,64700.0
2013-06-19 12:40:00,45.41,45.48,45.41,45.45,69300.0,34.8898,34.9435,34.8898,34.9205,69300.0
2013-06-19 12:45:00,45.46,45.54,45.45,45.51,89400.0,34.9282,34.9896,34.9205,34.9666,89400.0
2013-06-19 12:50:00,45.5,45.51,45.44,45.45,107900.0,34.9589,34.9666,34.9128,34.9205,107900.0
2013-06-19 12:55:00,45.45,45.46,45.4,45.41,47100.0,34.9205,34.9282,34.8821,34.8898,47100.0
2013-06-19 13:00:00,45.41,45.43,45.4,45.42,33800.0,34.8898,34.9051,34.8821,34.8974,33800.0
2013-06-19 13:05:00,45.42,45.47,45.42,45.43,86600.0,34.8974,34.9359,34.8974,34.9051,86600.0
2013-06-19 13:10:00,45.44,45.5,45.44,45.46,67400.0,34.9128,34.9589,34.9128,34.9282,67400.0
2013-06-19 13:15:00,45.46,45.53,45.45,45.53,64500.0,34.9282,34.982,34.9205,34.982,64500.0
2013-06-19 13:20:00,45.53,45.56,45.52,45.55,92700.0,34.982,35.005,34.9743,34.9973,92700.0
2013-06-19 13:25:00,45.55,45.56,45.54,45.55,57900.0,34.9973,35.005,34.9896,34.9973,57900.0
2013-06-19 13:30:00,45.55,45.56,45.49,45.49,100500.0,34.9973,35.005,34.9512,34.9512,100500.0
2013-06-19 13:35:00,45.49,45.49,45.43,45.43,96400.0,34.9512,34.9512,34.9051,34.9051,96400.0
2013-06-19 13:40:00,45.42,45.51,45.42,45.5,51300.0,34.8974,34.9666,34.8974,34.9589,51300.0
2013-06-19 13:45:00,45.51,45.55,45.51,45.53,139700.0,34.9666,34.9973,34.9666,34.982,139700.0
2013-06-19 13:50:00,45.53,45.57,45.52,45.56,63000.0,34.982,35.0127,34.9743,35.005,63000.0
2013-06-19 13:55:00,45.55,45.69,45.53,45.68,241900.0,34.9973,35.1049,34.982,35.0972,241900.0
2013-06-19 14:00:00,45.68,45.74,45.3,45.34,386900.0,35.0972,35.1433,34.8052,34.836,386900.0
2013-06-19 14:05:00,45.33,45.52,45.3,45.48,265600.0,34.8283,34.9743,34.8052,34.9435,265600.0
2013-06-19 14:10:00,45.48,45.75,45.44,45.66,316400.0,34.9435,35.151,34.9128,35.0818,316400.0
2013-06-19 14:15:00,45.66,45.74,45.62,45.72,244200.0,35.0818,35.1433,35.0511,35.1279,244200.0
2013-06-19 14:20:00,45.72,45.77,45.54,45.59,270900.0,35.1279,35.1664,34.9896,35.0281,270900.0
2013-06-19 14:25:00,45.59,45.83,45.57,45.83,257900.0,35.0281,35.2125,35.0127,35.2125,257900.0
2013-06-19 14:30:00,45.83,45.85,45.52,45.55,405100.0,35.2125,35.2278,34.9743,34.9973,405100.0
2013-06-19 14:35:00,45.55,45.78,45.55,45.67,498200.0,34.9973,35.174,34.9973,35.0895,498200.0
2013-06-19 14:40:00,45.67,45.78,45.57,45.74,227500.0,35.0895,35.174,35.0127,35.1433,227500.0
2013-06-19 14:45:00,45.75,45.76,45.48,45.52,397300.0,35.151,35.1587,34.9435,34.9743,397300.0
2013-06-19 14:50:00,45.52,45.57,45.42,45.42,295900.0,34.9743,35.0127,34.8974,34.8974,295900.0
2013-06-19 14:55:00,45.43,45.43,45.07,45.15,428600.0,34.9051,34.9051,34.6285,34.69,428600.0
2013-06-19 15:00:00,45.16,45.3,45.09,45.29,444600.0,34.6977,34.8052,34.6439,34.7976,444600.0
2013-06-19 15:05:00,45.29,45.29,45.11,45.15,410800.0,34.7976,34.7976,34.6593,34.69,410800.0
2013-06-19 15:10:00,45.15,45.19,45.07,45.1,260200.0,34.69,34.7207,34.6285,34.6516,260200.0
2013-06-19 15:15:00,45.11,45.2,45.0,45.01,264800.0,34.6593,34.7284,34.5747,34.5824,264800.0
2013-06-19 15:20:00,45.0,45.11,45.0,45.05,333900.0,34.5747,34.6593,34.5747,34.6132,333900.0
2013-06-19 15:25:00,45.05,45.28,45.05,45.23,330100.0,34.6132,34.7899,34.6132,34.7515,330100.0
2013-06-19 15:30:00,45.23,45.29,45.11,45.11,805000.0,34.7515,34.7976,34.6593,34.6593,805000.0
2013-06-19 15:35:00,45.11,45.31,45.11,45.19,266000.0,34.6593,34.8129,34.6593,34.7207,266000.0
2013-06-19 15:40:00,45.18,45.23,45.05,45.08,359100.0,34.713,34.7515,34.6132,34.6362,359100.0
2013-06-19 15:45:00,45.09,45.1,44.94,45.0,449700.0,34.6439,34.6516,34.5286,34.5747,449700.0
2013-06-19 15:50:00,45.0,45.02,44.9,45.0,608100.0,34.5747,34.5901,34.4979,34.5747,608100.0
2013-06-19 15:55:00,45.0,45.03,44.78,44.8,1271200.0,34.5747,34.5978,34.4057,34.4211,1271200.0
2013-06-20 09:30:00,44.57,44.6,44.34,44.55,550500.0,34.2444,34.2674,34.0677,34.229,550500.0
2013-06-20 09:35:00,44.55,44.55,44.4,44.5,295500.0,34.229,34.229,34.1138,34.1906,295500.0
2013-06-20 09:40:00,44.51,44.54,44.37,44.43,343700.0,34.1983,34.2213,34.0907,34.1368,343700.0
2013-06-20 09:45:00,44.43,44.98,44.4,44.89,627200.0,34.1368,34.5594,34.1138,34.4902,627200.0
2013-06-20 09:50:00,44.89,44.96,44.64,44.68,538600.0,34.4902,34.544,34.2982,34.3289,538600.0
2013-06-20 09:55:00,44.66,44.76,44.48,44.49,567300.0,34.3135,34.3903,34.1752,34.1829,567300.0
2013-06-20 10:00:00,44.49,44.76,44.44,44.47,406800.0,34.1829,34.3903,34.1445,34.1675,406800.0
2013-06-20 10:05:00,44.47,44.59,44.41,44.51,324500.0,34.1675,34.2597,34.1214,34.1983,324500.0
2013-06-20 10:10:00,44.52,44.53,44.27,44.41,340800.0,34.206,34.2136,34.0139,34.1214,340800.0
2013-06-20 10:15:00,44.41,44.41,44.24,44.34,351300.0,34.1214,34.1214,33.9908,34.0677,351300.0
2013-06-20 10:20:00,44.33,44.47,44.27,44.41,312300.0,34.06,34.1675,34.0139,34.1214,312300.0
2013-06-20 10:25:00,44.41,44.46,44.36,44.37,214100.0,34.1214,34.1599,34.083,34.0907,214100.0
2013-06-20 10:30:00,44.37,44.38,44.26,44.27,241200.0,34.0907,34.0984,34.0062,34.0139,241200.0
2013-06-20 10:35:00,44.27,44.38,44.24,44.29,286400.0,34.0139,34.0984,33.9908,34.0292,286400.0
2013-06-20 10:40:00,44.29,44.47,44.26,44.37,237300.0,34.0292,34.1675,34.0062,34.0907,237300.0
2013-06-20 10:45:00,44.38,44.54,44.33,44.53,299400.0,34.0984,34.2213,34.06,34.2136,299400.0
2013-06-20 10:50:00,44.53,44.61,44.5,44.56,232100.0,34.2136,34.2751,34.1906,34.2367,232100.0
2013-06-20 10:55:00,44.57,44.59,44.47,44.51,443900.0,34.2444,34.2597,34.1675,34.1983,443900.0
2013-06-20 11:00:00,44.51,44.54,44.41,44.44,178500.0,34.1983,34.2213,34.1214,34.1445,178500.0
2013-06-20 11:05:00,44.44,44.47,44.37,44.37,190100.0,34.1445,34.1675,34.0907,34.0907,190100.0
2013-06-20 11:10:00,44.38,44.51,44.36,44.49,278600.0,34.0984,34.1983,34.083,34.1829,278600.0
2013-06-20 11:15:00,44.49,44.52,44.43,44.48,102400.0,34.1829,34.206,34.1368,34.1752,102400.0
2013-06-20 11:20:00,44.48,44.68,44.48,44.58,266000.0,34.1752,34.3289,34.1752,34.2521,266000.0
2013-06-20 11:25:00,44.58,44.63,44.55,44.57,197400.0,34.2521,34.2905,34.229,34.2444,197400.0
2013-06-20 11:30:00,44.57,44.58,44.42,44.43,228900.0,34.2444,34.2521,34.1291,34.1368,228900.0
2013-06-20 11:35:00,44.44,44.7,44.41,44.67,186900.0,34.1445,34.3442,34.1214,34.3212,186900.0
2013-06-20 11:40:00,44.68,44.75,44.59,44.74,222000.0,34.3289,34.3827,34.2597,34.375,222000.0
2013-06-20 11:45:00,44.72,44.75,44.66,44.73,260800.0,34.3596,34.3827,34.3135,34.3673,260800.0
2013-06-20 11:50:00,44.72,44.83,44.72,44.78,244000.0,34.3596,34.4441,34.3596,34.4057,244000.0
2013-06-20 11:55:00,44.77,44.87,44.77,44.85,132600.0,34.398,34.4749,34.398,34.4595,132600.0
2013-06-20 12:00:00,44.84,44.93,44.84,44.91,230500.0,34.4518,34.521,34.4518,34.5056,230500.0
2013-06-20 12:05:00,44.9,44.92,44.78,44.83,211400.0,34.4979,34.5133,34.4057,34.4441,211400.0
2013-06-20 12:10:00,44.83,44.9,44.83,44.88,158200.0,34.4441,34.4979,34.4441,34.4825,158200.0
2013-06-20 12:15:00,44.87,44.92,44.83,44.85,217500.0,34.4749,34.5133,34.4441,34.4595,217500.0
2013-06-20 12:20:00,44.86,44.97,44.83,44.97,109000.0,34.4672,34.5517,34.4441,34.5517,109000.0
2013-06-20 12:25:00,44.97,44.99,44.87,44.94,118200.0,34.5517,34.5671,34.4749,34.5286,118200.0
2013-06-20 12:30:00,44.93,45.0,44.87,44.91,194600.0,34.521,34.5747,34.4749,34.5056,194600.0
2013-06-20 12:35:00,44.91,44.95,44.87,44.87,154400.0,34.5056,34.5363,34.4749,34.4749,154400.0
2013-06-20 12:40:00,44.86,44.91,44.83,44.87,216500.0,34.4672,34.5056,34.4441,34.4749,216500.0
2013-06-20 12:45:00,44.87,44.91,44.83,44.87,118600.0,34.4749,34.5056,34.4441,34.4749,118600.0
2013-06-20 12:50:00,44.86,44.91,44.81,44.83,156600.0,34.4672,34.5056,34.4288,34.4441,156600.0
2013-06-20 12:55:00,44.84,44.95,44.84,44.93,137800.0,34.4518,34.5363,34.4518,34.521,137800.0
2013-06-20 13:00:00,44.93,45.0,44.87,44.88,234000.0,34.521,34.5747,34.4749,34.4825,234000.0
2013-06-20 13:05:00,44.88,44.91,44.84,44.91,88600.0,34.4825,34.5056,34.4518,34.5056,88600.0
2013-06-20 13:10:00,44.91,44.92,44.83,44.84,143500.0,34.5056,34.5133,34.4441,34.4518,143500.0
2013-06-20 13:15:00,44.84,44.86,44.65,44.69,192400.0,34.4518,34.4672,34.3058,34.3366,192400.0
2013-06-20 13:20:00,44.68,44.71,44.62,44.7,139600.0,34.3289,34.3519,34.2828,34.3442,139600.0
2013-06-20 13:25:00,44.69,44.77,44.67,44.77,145800.0,34.3366,34.398,34.3212,34.398,145800.0
2013-06-20 13:30:00,44.76,44.78,44.67,44.77,134600.0,34.3903,34.4057,34.3212,34.398,134600.0
2013-06-20 13:35:00,44.77,44.78,44.63,44.64,163500.0,34.398,34.4057,34.2905,34.2982,163500.0
2013-06-20 13:40:00,44.64,44.73,44.6,44.69,132400.0,34.2982,34.3673,34.2674,34.3366,132400.0
2013-06-20 13:45:00,44.71,44.79,44.65,44.77,118500.0,34.3519,34.4134,34.3058,34.398,118500.0
2013-06-20 13:50:00,44.77,44.77,44.63,44.67,125500.0,34.398,34.398,34.2905,34.3212,125500.0
2013-06-20 13:55:00,44.68,44.74,44.62,44.73,102300.0,34.3289,34.375,34.2828,34.3673,102300.0
2013-06-20 14:00:00,44.73,44.78,44.62,44.75,122000.0,34.3673,34.4057,34.2828,34.3827,122000.0
2013-06-20 14:05:00,44.74,44.74,44.67,44.69,93300.0,34.375,34.375,34.3212,34.3366,93300.0
2013-06-20 14:10:00,44.68,44.7,44.53,44.6,168200.0,34.3289,34.3442,34.2136,34.2674,168200.0
2013-06-20 14:15:00,44.61,44.69,44.59,44.63,112200.0,34.2751,34.3366,34.2597,34.2905,112200.0
2013-06-20 14:20:00,44.64,44.67,44.47,44.55,400300.0,34.2982,34.3212,34.1675,34.229,400300.0
2013-06-20 14:25:00,44.54,44.6,44.38,44.4,239700.0,34.2213,34.2674,34.0984,34.1138,239700.0
2013-06-20 14:30:00,44.39,44.46,44.36,44.46,168900.0,34.1061,34.1599,34.083,34.1599,168900.0
2013-06-20 14:35:00,44.46,44.5,44.43,44.47,221200.0,34.1599,34.1906,34.1368,34.1675,221200.0
2013-06-20 14:40:00,44.47,44.58,44.47,44.56,92400.0,34.1675,34.2521,34.1675,34.2367,92400.0
2013-06-20 14:45:00,44.56,44.62,44.54,44.57,162400.0,34.2367,34.2828,34.2213,34.2444,162400.0
2013-06-20 14:50:00,44.56,44.57,44.42,44.43,210500.0,34.2367,34.2444,34.1291,34.1368,210500.0
2013-06-20 14:55:00,44.43,44.44,44.3,44.31,385200.0,34.1368,34.1445,34.0369,34.0446,385200.0
2013-06-20 15:00:00,44.31,44.46,44.27,44.38,313100.0,34.0446,34.1599,34.0139,34.0984,313100.0
2013-06-20 15:05:00,44.39,44.56,44.37,44.48,514100.0,34.1061,34.2367,34.0907,34.1752,514100.0
2013-06-20 15:10:00,44.48,44.51,44.37,44.37,200100.0,34.1752,34.1983,34.0907,34.0907,200100.0
2013-06-20 15:15:00,44.37,44.41,44.29,44.3,216800.0,34.0907,34.1214,34.0292,34.0369,216800.0
2013-06-20 15:20:00,44.3,44.33,44.15,44.16,403400.0,34.0369,34.06,33.9217,33.9294,403400.0
2013-06-20 15:25:00,44.15,44.2,44.09,44.16,334400.0,33.9217,33.9601,33.8756,33.9294,334400.0
2013-06-20 15:30:00,44.16,44.23,44.05,44.12,263300.0,33.9294,33.9831,33.8448,33.8986,263300.0
2013-06-20 15:35:00,44.12,44.15,44.02,44.09,322700.0,33.8986,33.9217,33.8218,33.8756,322700.0
2013-06-20 15:40:00,44.08,44.22,44.06,44.21,247500.0,33.8679,33.9755,33.8525,33.9678,247500.0
2013-06-20 15:45:00,44.2,44.2,44.03,44.12,418500.0,33.9601,33.9601,33.8295,33.8986,418500.0
2013-06-20 15:50:00,44.13,44.29,44.12,44.27,513900.0,33.9063,34.0292,33.8986,34.0139,513900.0
2013-06-20 15:55:00,44.26,44.42,44.24,44.26,814400.0,34.0062,34.1291,33.9908,34.0062,814400.0
2013-06-21 09:30:00,44.66,44.66,44.12,44.12,2200000.0,34.3135,34.3135,33.8986,33.8986,2200000.0
2013-06-21 09:35:00,44.13,44.27,44.09,44.09,227700.0,33.9063,34.0139,33.8756,33.8756,227700.0
2013-06-21 09:40:00,44.09,44.22,44.01,44.13,331400.0,33.8756,33.9755,33.8141,33.9063,331400.0
2013-06-21 09:45:00,44.13,44.15,43.94,44.04,427500.0,33.9063,33.9217,33.7603,33.8372,427500.0
2013-06-21 09:50:00,44.04,44.04,43.85,43.91,295600.0,33.8372,33.8372,33.6912,33.7373,295600.0
2013-06-21 09:55:00,43.91,43.92,43.77,43.78,351400.0,33.7373,33.745,33.6297,33.6374,351400.0
2013-06-21 10:00:00,43.78,43.9,43.77,43.78,439000.0,33.6374,33.7296,33.6297,33.6374,439000.0
2013-06-21 10:05:00,43.78,43.89,43.7,43.88,520100.0,33.6374,33.7219,33.5759,33.7142,520100.0
2013-06-21 10:10:00,43.89,43.9,43.79,43.9,297900.0,33.7219,33.7296,33.6451,33.7296,297900.0
2013-06-21 10:15:00,43.9,43.95,43.79,43.86,264400.0,33.7296,33.768,33.6451,33.6989,264400.0
2013-06-21 10:20:00,43.86,43.96,43.83,43.92,227600.0,33.6989,33.7757,33.6758,33.745,227600.0
2013-06-21 10:25:00,43.92,43.98,43.82,43.82,281100.0,33.745,33.7911,33.6681,33.6681,281100.0
2013-06-21 10:30:00,43.83,43.84,43.7,43.73,263600.0,33.6758,33.6835,33.5759,33.599,263600.0
2013-06-21 10:35:00,43.73,43.79,43.62,43.69,253600.0,33.599,33.6451,33.5145,33.5682,253600.0
2013-06-21 10:40:00,43.69,43.71,43.52,43.59,346400.0,33.5682,33.5836,33.4376,33.4914,346400.0
2013-06-21 10:45:00,43.59,43.76,43.59,43.67,173100.0,33.4914,33.622,33.4914,33.5529,173100.0
2013-06-21 10:50:00,43.66,43.95,43.66,43.93,210900.0,33.5452,33.768,33.5452,33.7526,210900.0
2013-06-21 10:55:00,43.94,43.97,43.81,43.89,145200.0,33.7603,33.7834,33.6604,33.7219,145200.0
2013-06-21 11:00:00,43.88,43.92,43.76,43.79,149800.0,33.7142,33.745,33.622,33.6451,149800.0
2013-06-21 11:05:00,43.8,43.97,43.74,43.92,151300.0,33.6528,33.7834,33.6067,33.745,151300.0
2013-06-21 11:10:00,43.92,43.93,43.77,43.79,146000.0,33.745,33.7526,33.6297,33.6451,146000.0
2013-06-21 11:15:00,43.78,43.9,43.76,43.89,164300.0,33.6374,33.7296,33.622,33.7219,164300.0
2013-06-21 11:20:00,43.89,43.9,43.67,43.74,152700.0,33.7219,33.7296,33.5529,33.6067,152700.0
2013-06-21 11:25:00,43.74,43.74,43.46,43.52,386300.0,33.6067,33.6067,33.3915,33.4376,386300.0
2013-06-21 11:30:00,43.51,43.52,43.36,43.42,389200.0,33.4299,33.4376,33.3147,33.3608,389200.0
2013-06-21 11:35:00,43.41,43.54,43.4,43.45,323400.0,33.3531,33.453,33.3454,33.3838,323400.0
2013-06-21 11:40:00,43.46,43.54,43.4,43.42,167500.0,33.3915,33.453,33.3454,33.3608,167500.0
2013-06-21 11:45:00,43.44,43.52,43.42,43.49,114400.0,33.3762,33.4376,33.3608,33.4146,114400.0
2013-06-21 11:50:00,43.49,43.5,43.33,43.36,166000.0,33.4146,33.4223,33.2916,33.3147,166000.0
2013-06-21 11:55:00,43.36,43.49,43.35,43.37,202100.0,33.3147,33.4146,33.307,33.3224,202100.0
2013-06-21 12:00:00,43.37,43.54,43.37,43.53,218800.0,33.3224,33.453,33.3224,33.4453,218800.0
2013-06-21 12:05:00,43.53,43.54,43.42,43.42,206600.0,33.4453,33.453,33.3608,33.3608,206600.0
2013-06-21 12:10:00,43.42,43.52,43.4,43.41,146600.0,33.3608,33.4376,33.3454,33.3531,146600.0
2013-06-21 12:15:00,43.41,43.45,43.34,43.42,100600.0,33.3531,33.3838,33.2993,33.3608,100600.0
2013-06-21 12:20:00,43.41,43.44,43.34,43.37,122700.0,33.3531,33.3762,33.2993,33.3224,122700.0
2013-06-21 12:25:00,43.37,43.42,43.35,43.42,77000.0,33.3224,33.3608,33.307,33.3608,77000.0
2013-06-21 12:30:00,43.41,43.45,43.36,43.37,113800.0,33.3531,33.3838,33.3147,33.3224,113800.0
2013-06-21 12:35:00,43.37,43.51,43.37,43.47,70100.0,33.3224,33.4299,33.3224,33.3992,70100.0
2013-06-21 12:40:00,43.46,43.59,43.44,43.54,132200.0,33.3915,33.4914,33.3762,33.453,132200.0
2013-06-21 12:45:00,43.53,43.72,43.53,43.66,296800.0,33.4453,33.5913,33.4453,33.5452,296800.0
2013-06-21 12:50:00,43.66,43.67,43.6,43.64,132100.0,33.5452,33.5529,33.4991,33.5298,132100.0
2013-06-21 12:55:00,43.63,43.79,43.61,43.76,128800.0,33.5221,33.6451,33.5068,33.622,128800.0
2013-06-21 13:00:00,43.76,43.8,43.61,43.7,136100.0,33.622,33.6528,33.5068,33.5759,136100.0
2013-06-21 13:05:00,43.7,43.84,43.66,43.84,107600.0,33.5759,33.6835,33.5452,33.6835,107600.0
2013-06-21 13:10:00,43.83,43.87,43.77,43.86,113600.0,33.6758,33.7065,33.6297,33.6989,113600.0
2013-06-21 13:15:00,43.86,43.97,43.83,43.84,150600.0,33.6989,33.7834,33.6758,33.6835,150600.0
2013-06-21 13:20:00,43.84,43.85,43.74,43.74,100600.0,33.6835,33.6912,33.6067,33.6067,100600.0
2013-06-21 13:25:00,43.73,43.84,43.72,43.78,128500.0,33.599,33.6835,33.5913,33.6374,128500.0
2013-06-21 13:30:00,43.77,43.84,43.73,43.81,115200.0,33.6297,33.6835,33.599,33.6604,115200.0
2013-06-21 13:35:00,43.82,43.87,43.81,43.84,80600.0,33.6681,33.7065,33.6604,33.6835,80600.0
2013-06-21 13:40:00,43.85,43.89,43.77,43.78,114700.0,33.6912,33.7219,33.6297,33.6374,114700.0
2013-06-21 13:45:00,43.78,43.86,43.74,43.79,107600.0,33.6374,33.6989,33.6067,33.6451,107600.0
2013-06-21 13:50:00,43.79,43.8,43.65,43.66,102900.0,33.6451,33.6528,33.5375,33.5452,102900.0
2013-06-21 13:55:00,43.66,43.68,43.57,43.61,106500.0,33.5452,33.5606,33.476,33.5068,106500.0
2013-06-21 14:00:00,43.61,43.71,43.59,43.65,91200.0,33.5068,33.5836,33.4914,33.5375,91200.0
2013-06-21 14:05:00,43.64,43.65,43.56,43.64,81100.0,33.5298,33.5375,33.4684,33.5298,81100.0
2013-06-21 14:10:00,43.65,43.75,43.65,43.73,98600.0,33.5375,33.6143,33.5375,33.599,98600.0
2013-06-21 14:15:00,43.73,43.78,43.69,43.76,109000.0,33.599,33.6374,33.5682,33.622,109000.0
2013-06-21 14:20:00,43.76,43.76,43.7,43.72,99900.0,33.622,33.622,33.5759,33.5913,99900.0
2013-06-21 14:25:00,43.72,43.8,43.7,43.77,143800.0,33.5913,33.6528,33.5759,33.6297,143800.0
2013-06-21 14:30:00,43.76,43.83,43.72,43.83,129200.0,33.622,33.6758,33.5913,33.6758,129200.0
2013-06-21 14:35:00,43.83,43.83,43.72,43.8,132600.0,33.6758,33.6758,33.5913,33.6528,132600.0
2013-06-21 14:40:00,43.81,43.81,43.69,43.71,174400.0,33.6604,33.6604,33.5682,33.5836,174400.0
2013-06-21 14:45:00,43.71,43.78,43.69,43.72,150900.0,33.5836,33.6374,33.5682,33.5913,150900.0
2013-06-21 14:50:00,43.71,43.79,43.71,43.75,76200.0,33.5836,33.6451,33.5836,33.6143,76200.0
2013-06-21 14:55:00,43.75,43.83,43.7,43.82,149700.0,33.6143,33.6758,33.5759,33.6681,149700.0
2013-06-21 15:00:00,43.82,43.87,43.76,43.83,113000.0,33.6681,33.7065,33.622,33.6758,113000.0
2013-06-21 15:05:00,43.83,43.9,43.8,43.84,190000.0,33.6758,33.7296,33.6528,33.6835,190000.0
2013-06-21 15:10:00,43.84,43.91,43.84,43.86,198900.0,33.6835,33.7373,33.6835,33.6989,198900.0
2013-06-21 15:15:00,43.86,43.92,43.84,43.84,411600.0,33.6989,33.745,33.6835,33.6835,411600.0
2013-06-21 15:20:00,43.84,43.91,43.84,43.9,238800.0,33.6835,33.7373,33.6835,33.7296,238800.0
2013-06-21 15:25:00,43.9,43.97,43.88,43.95,232700.0,33.7296,33.7834,33.7142,33.768,232700.0
2013-06-21 15:30:00,43.95,43.98,43.88,43.89,233700.0,33.768,33.7911,33.7142,33.7219,233700.0
2013-06-21 15:35:00,43.89,43.94,43.88,43.9,200500.0,33.7219,33.7603,33.7142,33.7296,200500.0
2013-06-21 15:40:00,43.91,43.94,43.86,43.91,463800.0,33.7373,33.7603,33.6989,33.7373,463800.0
2013-06-21 15:45:00,43.92,43.97,43.87,43.92,630400.0,33.745,33.7834,33.7065,33.745,630400.0
2013-06-21 15:50:00,43.92,43.93,43.77,43.86,656500.0,33.745,33.7526,33.6297,33.6989,656500.0
2013-06-21 15:55:00,43.86,43.93,43.7,43.73,2322800.0,33.6989,33.7526,33.5759,33.599,2322800.0
2013-06-24 09:30:00,43.01,43.04,42.57,42.86,1146900.0,33.0458,33.0688,32.7077,32.9305,1146900.0
2013-06-24 09:35:00,42.86,42.87,42.34,42.4,783600.0,32.9305,32.9382,32.531,32.5771,783600.0
2013-06-24 09:40:00,42.41,42.42,42.15,42.37,779500.0,32.5848,32.5925,32.385,32.554,779500.0
2013-06-24 09:45:00,42.36,42.5,42.2,42.44,572300.0,32.5464,32.6539,32.4234,32.6078,572300.0
2013-06-24 09:50:00,42.45,42.51,42.26,42.29,479400.0,32.6155,32.6616,32.4695,32.4926,479400.0
2013-06-24 09:55:00,42.27,42.35,42.13,42.14,412600.0,32.4772,32.5387,32.3696,32.3773,412600.0
2013-06-24 10:00:00,42.13,42.16,41.79,42.0,906400.0,32.3696,32.3927,32.1084,32.2698,906400.0
2013-06-24 10:05:00,42.0,42.01,41.82,41.83,405700.0,32.2698,32.2774,32.1315,32.1391,405700.0
2013-06-24 10:10:00,41.84,41.88,41.65,41.7,670800.0,32.1468,32.1776,32.0009,32.0393,670800.0
2013-06-24 10:15:00,41.69,41.83,41.62,41.7,629900.0,32.0316,32.1391,31.9778,32.0393,629900.0
2013-06-24 10:20:00,41.71,41.78,41.63,41.76,537600.0,32.0469,32.1007,31.9855,32.0854,537600.0
2013-06-24 10:25:00,41.75,41.9,41.75,41.86,568400.0,32.0777,32.1929,32.0777,32.1622,568400.0
2013-06-24 10:30:00,41.86,41.86,41.64,41.74,516800.0,32.1622,32.1622,31.9932,32.07,516800.0
2013-06-24 10:35:00,41.75,41.82,41.72,41.8,342200.0,32.0777,32.1315,32.0546,32.1161,342200.0
2013-06-24 10:40:00,41.8,41.95,41.77,41.92,635300.0,32.1161,32.2313,32.093,32.2083,635300.0
2013-06-24 10:45:00,41.93,42.1,41.88,42.09,645600.0,32.216,32.3466,32.1776,32.3389,645600.0
2013-06-24 10:50:00,42.09,42.09,41.96,41.99,448100.0,32.3389,32.3389,32.239,32.2621,448100.0
2013-06-24 10:55:00,41.99,42.11,41.93,41.93,315700.0,32.2621,32.3543,32.216,32.216,315700.0
2013-06-24 11:00:00,41.92,42.13,41.92,42.06,258300.0,32.2083,32.3696,32.2083,32.3159,258300.0
2013-06-24 11:05:00,42.05,42.06,41.97,41.98,197800.0,32.3082,32.3159,32.2467,32.2544,197800.0
2013-06-24 11:10:00,41.98,41.98,41.77,41.77,276900.0,32.2544,32.2544,32.093,32.093,276900.0
2013-06-24 11:15:00,41.78,42.0,41.72,41.74,269400.0,32.1007,32.2698,32.0546,32.07,269400.0
2013-06-24 11:20:00,41.74,41.75,41.56,41.57,266700.0,32.07,32.0777,31.9317,31.9394,266700.0
2013-06-24 11:25:00,41.57,41.66,41.56,41.6,253100.0,31.9394,32.0085,31.9317,31.9624,253100.0
2013-06-24 11:30:00,41.6,41.66,41.56,41.58,463900.0,31.9624,32.0085,31.9317,31.9471,463900.0
2013-06-24 11:35:00,41.58,41.73,41.53,41.69,218400.0,31.9471,32.0623,31.9087,32.0316,218400.0
2013-06-24 11:40:00,41.7,41.78,41.63,41.65,234000.0,32.0393,32.1007,31.9855,32.0009,234000.0
2013-06-24 11:45:00,41.65,41.74,41.63,41.7,139000.0,32.0009,32.07,31.9855,32.0393,139000.0
2013-06-24 11:50:00,41.7,41.76,41.69,41.7,246600.0,32.0393,32.0854,32.0316,32.0393,246600.0
2013-06-24 11:55:00,41.69,41.84,41.64,41.79,177000.0,32.0316,32.1468,31.9932,32.1084,177000.0
2013-06-24 12:00:00,41.8,41.86,41.74,41.77,257400.0,32.1161,32.1622,32.07,32.093,257400.0
2013-06-24 12:05:00,41.77,41.78,41.64,41.69,217600.0,32.093,32.1007,31.9932,32.0316,217600.0
2013-06-24 12:10:00,41.69,41.71,41.62,41.64,148000.0,32.0316,32.0469,31.9778,31.9932,148000.0
2013-06-24 12:15:00,41.65,41.69,41.6,41.6,102400.0,32.0009,32.0316,31.9624,31.9624,102400.0
2013-06-24 12:20:00,41.6,41.66,41.55,41.66,228200.0,31.9624,32.0085,31.924,32.0085,228200.0
2013-06-24 12:25:00,41.66,41.83,41.63,41.76,99200.0,32.0085,32.1391,31.9855,32.0854,99200.0
2013-06-24 12:30:00,41.77,41.89,41.77,41.88,168900.0,32.093,32.1852,32.093,32.1776,168900.0
2013-06-24 12:35:00,41.88,41.96,41.87,41.91,176000.0,32.1776,32.239,32.1699,32.2006,176000.0
2013-06-24 12:40:00,41.92,42.02,41.92,42.0,159300.0,32.2083,32.2851,32.2083,32.2698,159300.0
2013-06-24 12:45:00,42.0,42.01,41.94,41.94,189000.0,32.2698,32.2774,32.2237,32.2237,189000.0
2013-06-24 12:50:00,41.93,42.05,41.91,42.05,110000.0,32.216,32.3082,32.2006,32.3082,110000.0
2013-06-24 12:55:00,42.04,42.19,42.02,42.15,193300.0,32.3005,32.4157,32.2851,32.385,193300.0
2013-06-24 13:00:00,42.15,42.28,42.06,42.24,341900.0,32.385,32.4849,32.3159,32.4542,341900.0
2013-06-24 13:05:00,42.24,42.28,42.03,42.05,266600.0,32.4542,32.4849,32.2928,32.3082,266600.0
2013-06-24 13:10:00,42.05,42.18,42.03,42.17,148200.0,32.3082,32.4081,32.2928,32.4004,148200.0
2013-06-24 13:15:00,42.16,42.2,42.07,42.19,164500.0,32.3927,32.4234,32.3235,32.4157,164500.0
2013-06-24 13:20:00,42.19,42.23,42.13,42.16,226600.0,32.4157,32.4465,32.3696,32.3927,226600.0
2013-06-24 13:25:00,42.15,42.16,42.02,42.13,170600.0,32.385,32.3927,32.2851,32.3696,170600.0
2013-06-24 13:30:00,42.12,42.25,42.09,42.22,273800.0,32.362,32.4618,32.3389,32.4388,273800.0
2013-06-24 13:35:00,42.22,42.35,42.2,42.3,238700.0,32.4388,32.5387,32.4234,32.5003,238700.0
2013-06-24 13:40:00,42.31,42.34,42.23,42.33,173000.0,32.5079,32.531,32.4465,32.5233,173000.0
2013-06-24 13:45:00,42.34,42.35,42.18,42.2,187200.0,32.531,32.5387,32.4081,32.4234,187200.0
2013-06-24 13:50:00,42.21,42.24,42.14,42.24,171900.0,32.4311,32.4542,32.3773,32.4542,171900.0
2013-06-24 13:55:00,42.24,42.38,42.23,42.37,180000.0,32.4542,32.5617,32.4465,32.554,180000.0
2013-06-24 14:00:00,42.37,42.49,42.32,42.46,210200.0,32.554,32.6462,32.5156,32.6232,210200.0
2013-06-24 14:05:00,42.46,42.53,42.43,42.49,369700.0,32.6232,32.677,32.6001,32.6462,369700.0
2013-06-24 14:10:00,42.49,42.54,42.38,42.38,180000.0,32.6462,32.6847,32.5617,32.5617,180000.0
2013-06-24 14:15:00,42.39,42.46,42.38,42.42,147200.0,32.5694,32.6232,32.5617,32.5925,147200.0
2013-06-24 14:20:00,42.42,42.54,42.41,42.44,227700.0,32.5925,32.6847,32.5848,32.6078,227700.0
2013-06-24 14:25:00,42.43,42.48,42.4,42.41,263200.0,32.6001,32.6386,32.5771,32.5848,263200.0
2013-06-24 14:30:00,42.4,42.54,42.36,42.52,279000.0,32.5771,32.6847,32.5464,32.6693,279000.0
2013-06-24 14:35:00,42.52,42.52,42.44,42.52,209000.0,32.6693,32.6693,32.6078,32.6693,209000.0
2013-06-24 14:40:00,42.52,42.54,42.43,42.54,226000.0,32.6693,32.6847,32.6001,32.6847,226000.0
2013-06-24 14:45:00,42.54,42.56,42.42,42.44,387900.0,32.6847,32.7,32.5925,32.6078,387900.0
2013-06-24 14:50:00,42.43,42.51,42.38,42.39,274700.0,32.6001,32.6616,32.5617,32.5694,274700.0
2013-06-24 14:55:00,42.4,42.43,42.28,42.39,241400.0,32.5771,32.6001,32.4849,32.5694,241400.0
2013-06-24 15:00:00,42.39,42.42,42.35,42.36,264000.0,32.5694,32.5925,32.5387,32.5464,264000.0
2013-06-24 15:05:00,42.35,42.49,42.35,42.4,235500.0,32.5387,32.6462,32.5387,32.5771,235500.0
2013-06-24 15:10:00,42.4,42.47,42.35,42.38,197700.0,32.5771,32.6309,32.5387,32.5617,197700.0
2013-06-24 15:15:00,42.37,42.39,42.22,42.32,291100.0,32.554,32.5694,32.4388,32.5156,291100.0
2013-06-24 15:20:00,42.32,42.41,42.3,42.35,208700.0,32.5156,32.5848,32.5003,32.5387,208700.0
2013-06-24 15:25:00,42.35,42.39,42.27,42.27,226000.0,32.5387,32.5694,32.4772,32.4772,226000.0
2013-06-24 15:30:00,42.27,42.45,42.26,42.34,314600.0,32.4772,32.6155,32.4695,32.531,314600.0
2013-06-24 15:35:00,42.33,42.48,42.33,42.44,198200.0,32.5233,32.6386,32.5233,32.6078,198200.0
2013-06-24 15:40:00,42.43,42.46,42.38,42.46,279600.0,32.6001,32.6232,32.5617,32.6232,279600.0
2013-06-24 15:45:00,42.45,42.46,42.29,42.36,446000.0,32.6155,32.6232,32.4926,32.5464,446000.0
2013-06-24 15:50:00,42.35,42.47,42.31,42.45,465400.0,32.5387,32.6309,32.5079,32.6155,465400.0
2013-06-24 15:55:00,42.46,42.47,42.3,42.31,730300.0,32.6232,32.6309,32.5003,32.5079,730300.0
2013-06-25 09:30:00,42.85,43.15,42.82,43.07,551000.0,32.9228,33.1533,32.8998,33.0919,551000.0
2013-06-25 09:35:00,43.08,43.08,42.9,42.99,419300.0,33.0996,33.0996,32.9613,33.0304,419300.0
2013-06-25 09:40:00,42.98,43.27,42.98,43.18,327300.0,33.0227,33.2455,33.0227,33.1764,327300.0
2013-06-25 09:45:00,43.16,43.24,42.97,42.98,239400.0,33.161,33.2225,33.015,33.0227,239400.0
2013-06-25 09:50:00,42.96,43.01,42.82,42.84,293200.0,33.0074,33.0458,32.8998,32.9152,293200.0
2013-06-25 09:55:00,42.84,43.0,42.78,42.97,196000.0,32.9152,33.0381,32.8691,33.015,196000.0
2013-06-25 10:00:00,42.97,43.06,42.83,43.03,293200.0,33.015,33.0842,32.9075,33.0611,293200.0
2013-06-25 10:05:00,43.03,43.15,42.91,43.12,400200.0,33.0611,33.1533,32.9689,33.1303,400200.0
2013-06-25 10:10:00,43.11,43.18,43.01,43.12,210500.0,33.1226,33.1764,33.0458,33.1303,210500.0
2013-06-25 10:15:00,43.12,43.21,43.04,43.1,252500.0,33.1303,33.1994,33.0688,33.1149,252500.0
2013-06-25 10:20:00,43.1,43.26,43.09,43.24,180600.0,33.1149,33.2379,33.1072,33.2225,180600.0
2013-06-25 10:25:00,43.25,43.3,43.15,43.19,260400.0,33.2302,33.2686,33.1533,33.1841,260400.0
2013-06-25 10:30:00,43.19,43.19,43.04,43.17,182000.0,33.1841,33.1841,33.0688,33.1687,182000.0
2013-06-25 10:35:00,43.17,43.35,43.09,43.33,198100.0,33.1687,33.307,33.1072,33.2916,198100.0
2013-06-25 10:40:00,43.3,43.36,43.23,43.29,193500.0,33.2686,33.3147,33.2148,33.2609,193500.0
2013-06-25 10:45:00,43.29,43.51,43.29,43.5,395600.0,33.2609,33.4299,33.2609,33.4223,395600.0
2013-06-25 10:50:00,43.5,43.51,43.36,43.42,253300.0,33.4223,33.4299,33.3147,33.3608,253300.0
2013-06-25 10:55:00,43.43,43.48,43.38,43.39,186500.0,33.3685,33.4069,33.3301,33.3377,186500.0
2013-06-25 11:00:00,43.38,43.43,43.29,43.42,222500.0,33.3301,33.3685,33.2609,33.3608,222500.0
2013-06-25 11:05:00,43.41,43.5,43.4,43.49,243800.0,33.3531,33.4223,33.3454,33.4146,243800.0
2013-06-25 11:10:00,43.49,43.5,43.43,43.45,187800.0,33.4146,33.4223,33.3685,33.3838,187800.0
2013-06-25 11:15:00,43.45,43.47,43.41,43.45,168700.0,33.3838,33.3992,33.3531,33.3838,168700.0
2013-06-25 11:20:00,43.45,43.48,43.42,43.45,163500.0,33.3838,33.4069,33.3608,33.3838,163500.0
2013-06-25 11:25:00,43.44,43.45,43.34,43.39,141300.0,33.3762,33.3838,33.2993,33.3377,141300.0
2013-06-25 11:30:00,43.39,43.44,43.35,43.4,101900.0,33.3377,33.3762,33.307,33.3454,101900.0
2013-06-25 11:35:00,43.39,43.48,43.39,43.43,118300.0,33.3377,33.4069,33.3377,33.3685,118300.0
2013-06-25 11:40:00,43.44,43.47,43.32,43.38,118300.0,33.3762,33.3992,33.284,33.3301,118300.0
2013-06-25 11:45:00,43.38,43.39,43.3,43.36,117400.0,33.3301,33.3377,33.2686,33.3147,117400.0
2013-06-25 11:50:00,43.37,43.45,43.36,43.43,94800.0,33.3224,33.3838,33.3147,33.3685,94800.0
2013-06-25 11:55:00,43.42,43.48,43.41,43.48,166400.0,33.3608,33.4069,33.3531,33.4069,166400.0
2013-06-25 12:00:00,43.48,43.5,43.44,43.48,150200.0,33.4069,33.4223,33.3762,33.4069,150200.0
2013-06-25 12:05:00,43.48,43.5,43.45,43.48,139500.0,33.4069,33.4223,33.3838,33.4069,139500.0
2013-06-25 12:10:00,43.48,43.56,43.48,43.55,116800.0,33.4069,33.4684,33.4069,33.4607,116800.0
2013-06-25 12:15:00,43.55,43.56,43.52,43.53,76100.0,33.4607,33.4684,33.4376,33.4453,76100.0
2013-06-25 12:20:00,43.53,43.55,43.48,43.55,102100.0,33.4453,33.4607,33.4069,33.4607,102100.0
2013-06-25 12:25:00,43.55,43.63,43.54,43.58,211600.0,33.4607,33.5221,33.453,33.4837,211600.0
2013-06-25 12:30:00,43.58,43.69,43.57,43.66,133600.0,33.4837,33.5682,33.476,33.5452,133600.0
2013-06-25 12:35:00,43.66,43.72,43.62,43.66,165600.0,33.5452,33.5913,33.5145,33.5452,165600.0
2013-06-25 12:40:00,43.66,43.74,43.66,43.72,126300.0,33.5452,33.6067,33.5452,33.5913,126300.0
2013-06-25 12:45:00,43.73,43.78,43.69,43.75,109200.0,33.599,33.6374,33.5682,33.6143,109200.0
2013-06-25 12:50:00,43.76,43.8,43.75,43.8,70200.0,33.622,33.6528,33.6143,33.6528,70200.0
2013-06-25 12:55:00,43.8,43.8,43.71,43.71,141600.0,33.6528,33.6528,33.5836,33.5836,141600.0
2013-06-25 13:00:00,43.7,43.77,43.69,43.72,108100.0,33.5759,33.6297,33.5682,33.5913,108100.0
2013-06-25 13:05:00,43.72,43.75,43.59,43.62,151500.0,33.5913,33.6143,33.4914,33.5145,151500.0
2013-06-25 13:10:00,43.62,43.65,43.57,43.65,95400.0,33.5145,33.5375,33.476,33.5375,95400.0
2013-06-25 13:15:00,43.66,43.68,43.52,43.53,90600.0,33.5452,33.5606,33.4376,33.4453,90600.0
2013-06-25 13:20:00,43.52,43.55,43.47,43.52,199900.0,33.4376,33.4607,33.3992,33.4376,199900.0
2013-06-25 13:25:00,43.52,43.57,43.51,43.55,80200.0,33.4376,33.476,33.4299,33.4607,80200.0
2013-06-25 13:30:00,43.53,43.53,43.43,43.48,130200.0,33.4453,33.4453,33.3685,33.4069,130200.0
2013-06-25 13:35:00,43.49,43.57,43.48,43.55,71600.0,33.4146,33.476,33.4069,33.4607,71600.0
2013-06-25 13:40:00,43.55,43.63,43.49,43.59,99700.0,33.4607,33.5221,33.4146,33.4914,99700.0
2013-06-25 13:45:00,43.6,43.65,43.57,43.65,78400.0,33.4991,33.5375,33.476,33.5375,78400.0
2013-06-25 13:50:00,43.64,43.65,43.58,43.59,71300.0,33.5298,33.5375,33.4837,33.4914,71300.0
2013-06-25 13:55:00,43.59,43.59,43.47,43.47,73000.0,33.4914,33.4914,33.3992,33.3992,73000.0
2013-06-25 14:00:00,43.48,43.56,43.41,43.49,115000.0,33.4069,33.4684,33.3531,33.4146,115000.0
2013-06-25 14:05:00,43.49,43.55,43.47,43.5,182700.0,33.4146,33.4607,33.3992,33.4223,182700.0
2013-06-25 14:10:00,43.5,43.58,43.49,43.56,172600.0,33.4223,33.4837,33.4146,33.4684,172600.0
2013-06-25 14:15:00,43.55,43.6,43.52,43.58,106100.0,33.4607,33.4991,33.4376,33.4837,106100.0
2013-06-25 14:20:00,43.57,43.59,43.5,43.55,115300.0,33.476,33.4914,33.4223,33.4607,115300.0
2013-06-25 14:25:00,43.55,43.59,43.52,43.58,76700.0,33.4607,33.4914,33.4376,33.4837,76700.0
2013-06-25 14:30:00,43.58,43.69,43.55,43.64,116800.0,33.4837,33.5682,33.4607,33.5298,116800.0
2013-06-25 14:35:00,43.64,43.69,43.6,43.61,105200.0,33.5298,33.5682,33.4991,33.5068,105200.0
2013-06-25 14:40:00,43.62,43.66,43.56,43.56,101700.0,33.5145,33.5452,33.4684,33.4684,101700.0
2013-06-25 14:45:00,43.55,43.63,43.54,43.55,118900.0,33.4607,33.5221,33.453,33.4607,118900.0
2013-06-25 14:50:00,43.56,43.62,43.49,43.59,233600.0,33.4684,33.5145,33.4146,33.4914,233600.0
2013-06-25 14:55:00,43.59,43.67,43.5,43.52,188500.0,33.4914,33.5529,33.4223,33.4376,188500.0
2013-06-25 15:00:00,43.53,43.6,43.49,43.53,161600.0,33.4453,33.4991,33.4146,33.4453,161600.0
2013-06-25 15:05:00,43.53,43.57,43.48,43.56,101900.0,33.4453,33.476,33.4069,33.4684,101900.0
2013-06-25 15:10:00,43.56,43.57,43.52,43.54,106900.0,33.4684,33.476,33.4376,33.453,106900.0
2013-06-25 15:15:00,43.54,43.59,43.5,43.51,97300.0,33.453,33.4914,33.4223,33.4299,97300.0
2013-06-25 15:20:00,43.51,43.62,43.51,43.59,185700.0,33.4299,33.5145,33.4299,33.4914,185700.0
2013-06-25 15:25:00,43.58,43.62,43.55,43.62,187300.0,33.4837,33.5145,33.4607,33.5145,187300.0
2013-06-25 15:30:00,43.63,43.69,43.59,43.69,250300.0,33.5221,33.5682,33.4914,33.5682,250300.0
2013-06-25 15:35:00,43.68,43.71,43.61,43.62,276800.0,33.5606,33.5836,33.5068,33.5145,276800.0
2013-06-25 15:40:00,43.62,43.62,43.44,43.51,316600.0,33.5145,33.5145,33.3762,33.4299,316600.0
2013-06-25 15:45:00,43.5,43.56,43.44,43.45,306700.0,33.4223,33.4684,33.3762,33.3838,306700.0
2013-06-25 15:50:00,43.45,43.48,43.42,43.45,381600.0,33.3838,33.4069,33.3608,33.3838,381600.0
2013-06-25 15:55:00,43.45,43.48,43.33,43.35,795900.0,33.3838,33.4069,33.2916,33.307,795900.0
2013-06-26 09:30:00,43.84,43.97,43.78,43.83,397000.0,33.6835,33.7834,33.6374,33.6758,397000.0
2013-06-26 09:35:00,43.86,44.07,43.83,44.02,414700.0,33.6989,33.8602,33.6758,33.8218,414700.0
2013-06-26 09:40:00,44.04,44.11,43.93,43.95,194400.0,33.8372,33.8909,33.7526,33.768,194400.0
2013-06-26 09:45:00,43.95,43.97,43.85,43.88,209000.0,33.768,33.7834,33.6912,33.7142,209000.0
2013-06-26 09:50:00,43.88,43.98,43.87,43.95,129200.0,33.7142,33.7911,33.7065,33.768,129200.0
2013-06-26 09:55:00,43.94,44.03,43.88,43.91,219400.0,33.7603,33.8295,33.7142,33.7373,219400.0
2013-06-26 10:00:00,43.9,43.91,43.83,43.86,292300.0,33.7296,33.7373,33.6758,33.6989,292300.0
2013-06-26 10:05:00,43.85,43.88,43.76,43.77,251300.0,33.6912,33.7142,33.622,33.6297,251300.0
2013-06-26 10:10:00,43.79,43.83,43.67,43.71,224600.0,33.6451,33.6758,33.5529,33.5836,224600.0
2013-06-26 10:15:00,43.7,43.7,43.53,43.57,215200.0,33.5759,33.5759,33.4453,33.476,215200.0
2013-06-26 10:20:00,43.56,43.73,43.55,43.65,179800.0,33.4684,33.599,33.4607,33.5375,179800.0
2013-06-26 10:25:00,43.65,43.72,43.65,43.69,176800.0,33.5375,33.5913,33.5375,33.5682,176800.0
2013-06-26 10:30:00,43.69,43.77,43.55,43.55,262600.0,33.5682,33.6297,33.4607,33.4607,262600.0
2013-06-26 10:35:00,43.55,43.64,43.53,43.6,181500.0,33.4607,33.5298,33.4453,33.4991,181500.0
2013-06-26 10:40:00,43.59,43.65,43.58,43.59,147000.0,33.4914,33.5375,33.4837,33.4914,147000.0
2013-06-26 10:45:00,43.6,43.6,43.41,43.42,196400.0,33.4991,33.4991,33.3531,33.3608,196400.0
2013-06-26 10:50:00,43.41,43.51,43.36,43.48,181900.0,33.3531,33.4299,33.3147,33.4069,181900.0
2013-06-26 10:55:00,43.48,43.48,43.34,43.34,188800.0,33.4069,33.4069,33.2993,33.2993,188800.0
2013-06-26 11:00:00,43.34,43.41,43.32,43.37,103200.0,33.2993,33.3531,33.284,33.3224,103200.0
2013-06-26 11:05:00,43.37,43.39,43.31,43.39,133900.0,33.3224,33.3377,33.2763,33.3377,133900.0
2013-06-26 11:10:00,43.38,43.47,43.36,43.45,201700.0,33.3301,33.3992,33.3147,33.3838,201700.0
2013-06-26 11:15:00,43.44,43.51,43.35,43.36,184000.0,33.3762,33.4299,33.307,33.3147,184000.0
2013-06-26 11:20:00,43.37,43.42,43.33,43.33,201600.0,33.3224,33.3608,33.2916,33.2916,201600.0
2013-06-26 11:25:00,43.33,43.4,43.32,43.38,97900.0,33.2916,33.3454,33.284,33.3301,97900.0
2013-06-26 11:30:00,43.37,43.47,43.37,43.44,122300.0,33.3224,33.3992,33.3224,33.3762,122300.0
2013-06-26 11:35:00,43.44,43.44,43.27,43.33,128600.0,33.3762,33.3762,33.2455,33.2916,128600.0
2013-06-26 11:40:00,43.33,43.34,43.21,43.24,238300.0,33.2916,33.2993,33.1994,33.2225,238300.0
2013-06-26 11:45:00,43.25,43.31,43.23,43.27,93000.0,33.2302,33.2763,33.2148,33.2455,93000.0
2013-06-26 11:50:00,43.27,43.27,43.22,43.25,127900.0,33.2455,33.2455,33.2071,33.2302,127900.0
2013-06-26 11:55:00,43.25,43.3,43.23,43.24,100700.0,33.2302,33.2686,33.2148,33.2225,100700.0
2013-06-26 12:00:00,43.24,43.39,43.22,43.39,137700.0,33.2225,33.3377,33.2071,33.3377,137700.0
2013-06-26 12:05:00,43.39,43.4,43.31,43.31,134300.0,33.3377,33.3454,33.2763,33.2763,134300.0
2013-06-26 12:10:00,43.32,43.34,43.28,43.28,148900.0,33.284,33.2993,33.2532,33.2532,148900.0
2013-06-26 12:15:00,43.29,43.35,43.28,43.34,169300.0,33.2609,33.307,33.2532,33.2993,169300.0
2013-06-26 12:20:00,43.35,43.43,43.34,43.4,78500.0,33.307,33.3685,33.2993,33.3454,78500.0
2013-06-26 12:25:00,43.4,43.43,43.38,43.4,104400.0,33.3454,33.3685,33.3301,33.3454,104400.0
2013-06-26 12:30:00,43.41,43.41,43.35,43.39,115100.0,33.3531,33.3531,33.307,33.3377,115100.0
2013-06-26 12:35:00,43.39,43.43,43.38,43.42,117200.0,33.3377,33.3685,33.3301,33.3608,117200.0
2013-06-26 12:40:00,43.42,43.43,43.37,43.39,97200.0,33.3608,33.3685,33.3224,33.3377,97200.0
2013-06-26 12:45:00,43.39,43.4,43.38,43.39,69600.0,33.3377,33.3454,33.3301,33.3377,69600.0
2013-06-26 12:50:00,43.4,43.41,43.36,43.39,75100.0,33.3454,33.3531,33.3147,33.3377,75100.0
2013-06-26 12:55:00,43.38,43.41,43.36,43.39,95900.0,33.3301,33.3531,33.3147,33.3377,95900.0
2013-06-26 13:00:00,43.39,43.43,43.34,43.37,139600.0,33.3377,33.3685,33.2993,33.3224,139600.0
2013-06-26 13:05:00,43.36,43.44,43.36,43.43,103900.0,33.3147,33.3762,33.3147,33.3685,103900.0
2013-06-26 13:10:00,43.42,43.59,43.42,43.59,96000.0,33.3608,33.4914,33.3608,33.4914,96000.0
2013-06-26 13:15:00,43.59,43.66,43.57,43.65,86200.0,33.4914,33.5452,33.476,33.5375,86200.0
2013-06-26 13:20:00,43.65,43.7,43.63,43.66,102900.0,33.5375,33.5759,33.5221,33.5452,102900.0
2013-06-26 13:25:00,43.65,43.68,43.61,43.63,367200.0,33.5375,33.5606,33.5068,33.5221,367200.0
2013-06-26 13:30:00,43.63,43.66,43.58,43.58,112000.0,33.5221,33.5452,33.4837,33.4837,112000.0
2013-06-26 13:35:00,43.59,43.63,43.55,43.56,130200.0,33.4914,33.5221,33.4607,33.4684,130200.0
2013-06-26 13:40:00,43.56,43.61,43.54,43.6,159200.0,33.4684,33.5068,33.453,33.4991,159200.0
2013-06-26 13:45:00,43.6,43.66,43.6,43.65,118600.0,33.4991,33.5452,33.4991,33.5375,118600.0
2013-06-26 13:50:00,43.65,43.66,43.56,43.57,114000.0,33.5375,33.5452,33.4684,33.476,114000.0
2013-06-26 13:55:00,43.56,43.61,43.55,43.59,71800.0,33.4684,33.5068,33.4607,33.4914,71800.0
2013-06-26 14:00:00,43.59,43.64,43.56,43.58,88400.0,33.4914,33.5298,33.4684,33.4837,88400.0
2013-06-26 14:05:00,43.58,43.59,43.55,43.59,192000.0,33.4837,33.4914,33.4607,33.4914,192000.0
2013-06-26 14:10:00,43.59,43.61,43.56,43.57,114500.0,33.4914,33.5068,33.4684,33.476,114500.0
2013-06-26 14:15:00,43.56,43.6,43.55,43.6,96700.0,33.4684,33.4991,33.4607,33.4991,96700.0
2013-06-26 14:20:00,43.6,43.64,43.58,43.6,101400.0,33.4991,33.5298,33.4837,33.4991,101400.0
2013-06-26 14:25:00,43.6,43.62,43.58,43.6,91000.0,33.4991,33.5145,33.4837,33.4991,91000.0
2013-06-26 14:30:00,43.59,43.61,43.55,43.6,147300.0,33.4914,33.5068,33.4607,33.4991,147300.0
2013-06-26 14:35:00,43.61,43.64,43.58,43.63,120400.0,33.5068,33.5298,33.4837,33.5221,120400.0
2013-06-26 14:40:00,43.62,43.64,43.6,43.63,145700.0,33.5145,33.5298,33.4991,33.5221,145700.0
2013-06-26 14:45:00,43.63,43.66,43.6,43.65,141500.0,33.5221,33.5452,33.4991,33.5375,141500.0
2013-06-26 14:50:00,43.65,43.7,43.63,43.7,129800.0,33.5375,33.5759,33.5221,33.5759,129800.0
2013-06-26 14:55:00,43.69,43.72,43.67,43.67,157600.0,33.5682,33.5913,33.5529,33.5529,157600.0
2013-06-26 15:00:00,43.67,43.73,43.65,43.7,342300.0,33.5529,33.599,33.5375,33.5759,342300.0
2013-06-26 15:05:00,43.7,43.76,43.7,43.71,135800.0,33.5759,33.622,33.5759,33.5836,135800.0
2013-06-26 15:10:00,43.71,43.74,43.67,43.69,198700.0,33.5836,33.6067,33.5529,33.5682,198700.0
2013-06-26 15:15:00,43.69,43.7,43.62,43.64,124600.0,33.5682,33.5759,33.5145,33.5298,124600.0
2013-06-26 15:20:00,43.65,43.68,43.63,43.65,146900.0,33.5375,33.5606,33.5221,33.5375,146900.0
2013-06-26 15:25:00,43.64,43.66,43.61,43.65,155900.0,33.5298,33.5452,33.5068,33.5375,155900.0
2013-06-26 15:30:00,43.65,43.66,43.62,43.65,152400.0,33.5375,33.5452,33.5145,33.5375,152400.0
2013-06-26 15:35:00,43.64,43.66,43.6,43.65,204900.0,33.5298,33.5452,33.4991,33.5375,204900.0
2013-06-26 15:40:00,43.64,43.68,43.57,43.6,167200.0,33.5298,33.5606,33.476,33.4991,167200.0
2013-06-26 15:45:00,43.59,43.68,43.57,43.68,196800.0,33.4914,33.5606,33.476,33.5606,196800.0
2013-06-26 15:50:00,43.67,43.7,43.65,43.69,442600.0,33.5529,33.5759,33.5375,33.5682,442600.0
2013-06-26 15:55:00,43.69,43.7,43.61,43.61,894700.0,33.5682,33.5759,33.5068,33.5068,894700.0
2013-06-27 09:30:00,43.95,44.06,43.84,43.91,338600.0,33.768,33.8525,33.6835,33.7373,338600.0
2013-06-27 09:35:00,43.9,44.01,43.83,43.99,253000.0,33.7296,33.8141,33.6758,33.7987,253000.0
2013-06-27 09:40:00,44.0,44.25,43.98,44.09,330900.0,33.8064,33.9985,33.7911,33.8756,330900.0
2013-06-27 09:45:00,44.09,44.17,43.97,43.99,335400.0,33.8756,33.937,33.7834,33.7987,335400.0
2013-06-27 09:50:00,43.99,44.06,43.92,44.06,176600.0,33.7987,33.8525,33.745,33.8525,176600.0
2013-06-27 09:55:00,44.06,44.2,44.05,44.2,158200.0,33.8525,33.9601,33.8448,33.9601,158200.0
2013-06-27 10:00:00,44.2,44.26,44.1,44.1,298100.0,33.9601,34.0062,33.8833,33.8833,298100.0
2013-06-27 10:05:00,44.11,44.18,44.09,44.1,180600.0,33.8909,33.9447,33.8756,33.8833,180600.0
2013-06-27 10:10:00,44.11,44.13,44.05,44.11,129100.0,33.8909,33.9063,33.8448,33.8909,129100.0
2013-06-27 10:15:00,44.12,44.22,44.03,44.2,239100.0,33.8986,33.9755,33.8295,33.9601,239100.0
2013-06-27 10:20:00,44.2,44.26,44.18,44.23,243800.0,33.9601,34.0062,33.9447,33.9831,243800.0
2013-06-27 10:25:00,44.23,44.25,44.17,44.24,143900.0,33.9831,33.9985,33.937,33.9908,143900.0
2013-06-27 10:30:00,44.24,44.35,44.21,44.33,241200.0,33.9908,34.0753,33.9678,34.06,241200.0
2013-06-27 10:35:00,44.32,44.37,44.28,44.36,191800.0,34.0523,34.0907,34.0216,34.083,191800.0
2013-06-27 10:40:00,44.36,44.42,44.31,44.32,251000.0,34.083,34.1291,34.0446,34.0523,251000.0
2013-06-27 10:45:00,44.33,44.35,44.16,44.19,183300.0,34.06,34.0753,33.9294,33.9524,183300.0
2013-06-27 10:50:00,44.19,44.41,44.19,44.39,111700.0,33.9524,34.1214,33.9524,34.1061,111700.0
2013-06-27 10:55:00,44.39,44.41,44.27,44.29,101500.0,34.1061,34.1214,34.0139,34.0292,101500.0
2013-06-27 11:00:00,44.28,44.31,44.21,44.27,136000.0,34.0216,34.0446,33.9678,34.0139,136000.0
2013-06-27 11:05:00,44.28,44.28,44.11,44.12,143400.0,34.0216,34.0216,33.8909,33.8986,143400.0
2013-06-27 11:10:00,44.12,44.13,44.05,44.06,130000.0,33.8986,33.9063,33.8448,33.8525,130000.0
2013-06-27 11:15:00,44.05,44.12,44.05,44.05,90200.0,33.8448,33.8986,33.8448,33.8448,90200.0
2013-06-27 11:20:00,44.05,44.12,44.03,44.08,145700.0,33.8448,33.8986,33.8295,33.8679,145700.0
2013-06-27 11:25:00,44.07,44.15,44.06,44.08,90300.0,33.8602,33.9217,33.8525,33.8679,90300.0
2013-06-27 11:30:00,44.08,44.23,44.08,44.19,132700.0,33.8679,33.9831,33.8679,33.9524,132700.0
2013-06-27 11:35:00,44.19,44.2,44.09,44.15,304100.0,33.9524,33.9601,33.8756,33.9217,304100.0
2013-06-27 11:40:00,44.15,44.15,44.09,44.09,116100.0,33.9217,33.9217,33.8756,33.8756,116100.0
2013-06-27 11:45:00,44.09,44.17,44.09,44.13,132200.0,33.8756,33.937,33.8756,33.9063,132200.0
2013-06-27 11:50:00,44.12,44.21,44.11,44.21,62600.0,33.8986,33.9678,33.8909,33.9678,62600.0
2013-06-27 11:55:00,44.21,44.28,44.17,44.28,88900.0,33.9678,34.0216,33.937,34.0216,88900.0
2013-06-27 12:00:00,44.28,44.31,44.22,44.26,185900.0,34.0216,34.0446,33.9755,34.0062,185900.0
2013-06-27 12:05:00,44.27,44.28,44.13,44.19,121800.0,34.0139,34.0216,33.9063,33.9524,121800.0
2013-06-27 12:10:00,44.17,44.26,44.16,44.25,82300.0,33.937,34.0062,33.9294,33.9985,82300.0
2013-06-27 12:15:00,44.25,44.25,44.13,44.15,142400.0,33.9985,33.9985,33.9063,33.9217,142400.0
2013-06-27 12:20:00,44.14,44.19,44.1,44.11,145800.0,33.914,33.9524,33.8833,33.8909,145800.0
2013-06-27 12:25:00,44.12,44.19,44.08,44.19,111400.0,33.8986,33.9524,33.8679,33.9524,111400.0
2013-06-27 12:30:00,44.18,44.26,44.18,44.24,85700.0,33.9447,34.0062,33.9447,33.9908,85700.0
2013-06-27 12:35:00,44.23,44.28,44.19,44.28,77400.0,33.9831,34.0216,33.9524,34.0216,77400.0
2013-06-27 12:40:00,44.28,44.29,44.23,44.26,102200.0,34.0216,34.0292,33.9831,34.0062,102200.0
2013-06-27 12:45:00,44.26,44.26,44.22,44.26,75600.0,34.0062,34.0062,33.9755,34.0062,75600.0
2013-06-27 12:50:00,44.26,44.32,44.25,44.32,69300.0,34.0062,34.0523,33.9985,34.0523,69300.0
2013-06-27 12:55:00,44.32,44.37,44.32,44.34,100400.0,34.0523,34.0907,34.0523,34.0677,100400.0
2013-06-27 13:00:00,44.34,44.46,44.32,44.45,143200.0,34.0677,34.1599,34.0523,34.1522,143200.0
2013-06-27 13:05:00,44.45,44.47,44.39,44.47,114400.0,34.1522,34.1675,34.1061,34.1675,114400.0
2013-06-27 13:10:00,44.47,44.54,44.44,44.45,208500.0,34.1675,34.2213,34.1445,34.1522,208500.0
2013-06-27 13:15:00,44.44,44.51,44.43,44.46,75100.0,34.1445,34.1983,34.1368,34.1599,75100.0
2013-06-27 13:20:00,44.46,44.48,44.42,44.47,52000.0,34.1599,34.1752,34.1291,34.1675,52000.0
2013-06-27 13:25:00,44.47,44.54,44.47,44.49,122400.0,34.1675,34.2213,34.1675,34.1829,122400.0
2013-06-27 13:30:00,44.49,44.6,44.47,44.59,176600.0,34.1829,34.2674,34.1675,34.2597,176600.0
2013-06-27 13:35:00,44.6,44.66,44.59,44.66,295900.0,34.2674,34.3135,34.2597,34.3135,295900.0
2013-06-27 13:40:00,44.66,44.72,44.64,44.71,197900.0,34.3135,34.3596,34.2982,34.3519,197900.0
2013-06-27 13:45:00,44.72,44.73,44.64,44.72,131600.0,34.3596,34.3673,34.2982,34.3596,131600.0
2013-06-27 13:50:00,44.71,44.73,44.7,44.71,124400.0,34.3519,34.3673,34.3442,34.3519,124400.0
2013-06-27 13:55:00,44.71,44.72,44.45,44.47,236700.0,34.3519,34.3596,34.1522,34.1675,236700.0
2013-06-27 14:00:00,44.47,44.53,44.46,44.53,122200.0,34.1675,34.2136,34.1599,34.2136,122200.0
2013-06-27 14:05:00,44.53,44.54,44.42,44.45,122400.0,34.2136,34.2213,34.1291,34.1522,122400.0
2013-06-27 14:10:00,44.45,44.55,44.44,44.52,128900.0,34.1522,34.229,34.1445,34.206,128900.0
2013-06-27 14:15:00,44.52,44.65,44.5,44.58,218900.0,34.206,34.3058,34.1906,34.2521,218900.0
2013-06-27 14:20:00,44.59,44.66,44.58,44.63,136000.0,34.2597,34.3135,34.2521,34.2905,136000.0
2013-06-27 14:25:00,44.65,44.7,44.62,44.7,111500.0,34.3058,34.3442,34.2828,34.3442,111500.0
2013-06-27 14:30:00,44.7,44.72,44.6,44.6,160400.0,34.3442,34.3596,34.2674,34.2674,160400.0
2013-06-27 14:35:00,44.6,44.62,44.55,44.55,65900.0,34.2674,34.2828,34.229,34.229,65900.0
2013-06-27 14:40:00,44.56,44.65,44.54,44.55,129200.0,34.2367,34.3058,34.2213,34.229,129200.0
2013-06-27 14:45:00,44.54,44.58,44.53,44.53,116200.0,34.2213,34.2521,34.2136,34.2136,116200.0
2013-06-27 14:50:00,44.54,44.58,44.53,44.55,92500.0,34.2213,34.2521,34.2136,34.229,92500.0
2013-06-27 14:55:00,44.55,44.62,44.54,44.59,111200.0,34.229,34.2828,34.2213,34.2597,111200.0
2013-06-27 15:00:00,44.58,44.6,44.5,44.5,131700.0,34.2521,34.2674,34.1906,34.1906,131700.0
2013-06-27 15:05:00,44.51,44.51,44.39,44.39,177200.0,34.1983,34.1983,34.1061,34.1061,177200.0
2013-06-27 15:10:00,44.39,44.46,44.38,44.45,229200.0,34.1061,34.1599,34.0984,34.1522,229200.0
2013-06-27 15:15:00,44.44,44.48,44.39,44.41,177900.0,34.1445,34.1752,34.1061,34.1214,177900.0
2013-06-27 15:20:00,44.41,44.46,44.41,44.44,146100.0,34.1214,34.1599,34.1214,34.1445,146100.0
2013-06-27 15:25:00,44.43,44.48,44.41,44.48,162500.0,34.1368,34.1752,34.1214,34.1752,162500.0
2013-06-27 15:30:00,44.48,44.49,44.38,44.4,257100.0,34.1752,34.1829,34.0984,34.1138,257100.0
2013-06-27 15:35:00,44.39,44.43,44.38,44.43,253200.0,34.1061,34.1368,34.0984,34.1368,253200.0
2013-06-27 15:40:00,44.43,44.46,44.41,44.44,239000.0,34.1368,34.1599,34.1214,34.1445,239000.0
2013-06-27 15:45:00,44.44,44.46,44.41,44.42,378200.0,34.1445,34.1599,34.1214,34.1291,378200.0
2013-06-27 15:50:00,44.42,44.5,44.39,44.5,337300.0,34.1291,34.1906,34.1061,34.1906,337300.0
2013-06-27 15:55:00,44.49,44.51,44.42,44.47,755200.0,34.1829,34.1983,34.1291,34.1675,755200.0
2013-06-28 09:30:00,44.43,44.43,44.07,44.2,225300.0,34.1368,34.1368,33.8602,33.9601,225300.0
2013-06-28 09:35:00,44.18,44.38,44.18,44.29,223200.0,33.9447,34.0984,33.9447,34.0292,223200.0
2013-06-28 09:40:00,44.29,44.47,44.25,44.28,155400.0,34.0292,34.1675,33.9985,34.0216,155400.0
2013-06-28 09:45:00,44.28,44.32,44.2,44.28,281700.0,34.0216,34.0523,33.9601,34.0216,281700.0
2013-06-28 09:50:00,44.28,44.29,44.2,44.23,149100.0,34.0216,34.0292,33.9601,33.9831,149100.0
2013-06-28 09:55:00,44.24,44.32,44.13,44.14,137400.0,33.9908,34.0523,33.9063,33.914,137400.0
2013-06-28 10:00:00,44.15,44.42,44.14,44.41,203900.0,33.9217,34.1291,33.914,34.1214,203900.0
2013-06-28 10:05:00,44.4,44.41,44.26,44.37,249900.0,34.1138,34.1214,34.0062,34.0907,249900.0
2013-06-28 10:10:00,44.37,44.37,44.29,44.29,111100.0,34.0907,34.0907,34.0292,34.0292,111100.0
2013-06-28 10:15:00,44.28,44.36,44.26,44.34,147000.0,34.0216,34.083,34.0062,34.0677,147000.0
2013-06-28 10:20:00,44.34,44.37,44.22,44.27,117000.0,34.0677,34.0907,33.9755,34.0139,117000.0
2013-06-28 10:25:00,44.27,44.31,44.25,44.31,102700.0,34.0139,34.0446,33.9985,34.0446,102700.0
2013-06-28 10:30:00,44.32,44.46,44.31,44.46,163800.0,34.0523,34.1599,34.0446,34.1599,163800.0
2013-06-28 10:35:00,44.46,44.61,44.42,44.58,220300.0,34.1599,34.2751,34.1291,34.2521,220300.0
2013-06-28 10:40:00,44.57,44.61,44.52,44.52,156500.0,34.2444,34.2751,34.206,34.206,156500.0
2013-06-28 10:45:00,44.52,44.53,44.41,44.48,120800.0,34.206,34.2136,34.1214,34.1752,120800.0
2013-06-28 10:50:00,44.48,44.6,44.47,44.58,131200.0,34.1752,34.2674,34.1675,34.2521,131200.0
2013-06-28 10:55:00,44.59,44.62,44.54,44.54,250400.0,34.2597,34.2828,34.2213,34.2213,250400.0
2013-06-28 11:00:00,44.54,44.73,44.51,44.71,139700.0,34.2213,34.3673,34.1983,34.3519,139700.0
2013-06-28 11:05:00,44.71,44.76,44.69,44.72,169000.0,34.3519,34.3903,34.3366,34.3596,169000.0
2013-06-28 11:10:00,44.73,44.85,44.73,44.8,130300.0,34.3673,34.4595,34.3673,34.4211,130300.0
2013-06-28 11:15:00,44.8,44.81,44.68,44.7,176900.0,34.4211,34.4288,34.3289,34.3442,176900.0
2013-06-28 11:20:00,44.71,44.73,44.66,44.66,95700.0,34.3519,34.3673,34.3135,34.3135,95700.0
2013-06-28 11:25:00,44.67,44.67,44.63,44.66,91700.0,34.3212,34.3212,34.2905,34.3135,91700.0
2013-06-28 11:30:00,44.67,44.75,44.67,44.7,123800.0,34.3212,34.3827,34.3212,34.3442,123800.0
2013-06-28 11:35:00,44.7,44.79,44.66,44.76,170600.0,34.3442,34.4134,34.3135,34.3903,170600.0
2013-06-28 11:40:00,44.76,44.81,44.68,44.81,142100.0,34.3903,34.4288,34.3289,34.4288,142100.0
2013-06-28 11:45:00,44.8,44.96,44.79,44.94,318100.0,34.4211,34.544,34.4134,34.5286,318100.0
2013-06-28 11:50:00,44.94,44.97,44.9,44.97,142300.0,34.5286,34.5517,34.4979,34.5517,142300.0
2013-06-28 11:55:00,44.97,44.98,44.92,44.96,188700.0,34.5517,34.5594,34.5133,34.544,188700.0
2013-06-28 12:00:00,44.95,44.95,44.89,44.93,123000.0,34.5363,34.5363,34.4902,34.521,123000.0
2013-06-28 12:05:00,44.93,44.98,44.84,44.84,197000.0,34.521,34.5594,34.4518,34.4518,197000.0
2013-06-28 12:10:00,44.84,44.86,44.74,44.76,125200.0,34.4518,34.4672,34.375,34.3903,125200.0
2013-06-28 12:15:00,44.76,44.76,44.63,44.63,156100.0,34.3903,34.3903,34.2905,34.2905,156100.0
2013-06-28 12:20:00,44.64,44.65,44.56,44.63,209100.0,34.2982,34.3058,34.2367,34.2905,209100.0
2013-06-28 12:25:00,44.64,44.75,44.61,44.75,65200.0,34.2982,34.3827,34.2751,34.3827,65200.0
2013-06-28 12:30:00,44.75,44.82,44.71,44.8,113200.0,34.3827,34.4364,34.3519,34.4211,113200.0
2013-06-28 12:35:00,44.8,44.84,44.78,44.81,61500.0,34.4211,34.4518,34.4057,34.4288,61500.0
2013-06-28 12:40:00,44.8,44.81,44.7,44.71,75900.0,34.4211,34.4288,34.3442,34.3519,75900.0
2013-06-28 12:45:00,44.71,44.79,44.69,44.78,54100.0,34.3519,34.4134,34.3366,34.4057,54100.0
2013-06-28 12:50:00,44.79,44.89,44.78,44.84,95400.0,34.4134,34.4902,34.4057,34.4518,95400.0
2013-06-28 12:55:00,44.85,44.87,44.77,44.8,81000.0,34.4595,34.4749,34.398,34.4211,81000.0
2013-06-28 13:00:00,44.79,44.83,44.79,44.81,129900.0,34.4134,34.4441,34.4134,34.4288,129900.0
2013-06-28 13:05:00,44.81,44.88,44.8,44.87,169300.0,34.4288,34.4825,34.4211,34.4749,169300.0
2013-06-28 13:10:00,44.87,44.93,44.87,44.91,207200.0,34.4749,34.521,34.4749,34.5056,207200.0
2013-06-28 13:15:00,44.91,45.04,44.91,45.03,297700.0,34.5056,34.6055,34.5056,34.5978,297700.0
2013-06-28 13:20:00,45.03,45.05,45.0,45.05,130600.0,34.5978,34.6132,34.5747,34.6132,130600.0
2013-06-28 13:25:00,45.05,45.06,44.95,44.95,169200.0,34.6132,34.6208,34.5363,34.5363,169200.0
2013-06-28 13:30:00,44.96,45.03,44.96,45.03,109200.0,34.544,34.5978,34.544,34.5978,109200.0
2013-06-28 13:35:00,45.03,45.09,45.03,45.04,203000.0,34.5978,34.6439,34.5978,34.6055,203000.0
2013-06-28 13:40:00,45.04,45.11,45.03,45.05,186500.0,34.6055,34.6593,34.5978,34.6132,186500.0
2013-06-28 13:45:00,45.05,45.05,45.04,45.05,118800.0,34.6132,34.6132,34.6055,34.6132,118800.0
2013-06-28 13:50:00,45.05,45.08,45.03,45.05,149700.0,34.6132,34.6362,34.5978,34.6132,149700.0
2013-06-28 13:55:00,45.06,45.09,45.02,45.06,147100.0,34.6208,34.6439,34.5901,34.6208,147100.0
2013-06-28 14:00:00,45.07,45.09,44.99,45.0,138900.0,34.6285,34.6439,34.5671,34.5747,138900.0
2013-06-28 14:05:00,45.0,45.03,44.94,44.95,168300.0,34.5747,34.5978,34.5286,34.5363,168300.0
2013-06-28 14:10:00,44.94,44.97,44.86,44.87,167300.0,34.5286,34.5517,34.4672,34.4749,167300.0
2013-06-28 14:15:00,44.87,44.88,44.76,44.76,179900.0,34.4749,34.4825,34.3903,34.3903,179900.0
2013-06-28 14:20:00,44.76,44.76,44.7,44.7,189400.0,34.3903,34.3903,34.3442,34.3442,189400.0
2013-06-28 14:25:00,44.7,44.81,44.7,44.75,164200.0,34.3442,34.4288,34.3442,34.3827,164200.0
2013-06-28 14:30:00,44.74,44.83,44.73,44.79,134700.0,34.375,34.4441,34.3673,34.4134,134700.0
2013-06-28 14:35:00,44.79,44.82,44.74,44.81,127100.0,34.4134,34.4364,34.375,34.4288,127100.0
2013-06-28 14:40:00,44.81,44.82,44.74,44.8,166700.0,34.4288,34.4364,34.375,34.4211,166700.0
2013-06-28 14:45:00,44.8,44.88,44.79,44.87,140900.0,34.4211,34.4825,34.4134,34.4749,140900.0
2013-06-28 14:50:00,44.88,44.95,44.86,44.91,175100.0,34.4825,34.5363,34.4672,34.5056,175100.0
2013-06-28 14:55:00,44.91,44.91,44.87,44.91,157200.0,34.5056,34.5056,34.4749,34.5056,157200.0
2013-06-28 15:00:00,44.9,44.91,44.79,44.79,161900.0,34.4979,34.5056,34.4134,34.4134,161900.0
2013-06-28 15:05:00,44.79,44.84,44.75,44.82,180200.0,34.4134,34.4518,34.3827,34.4364,180200.0
2013-06-28 15:10:00,44.82,44.84,44.72,44.75,212200.0,34.4364,34.4518,34.3596,34.3827,212200.0
2013-06-28 15:15:00,44.76,44.88,44.76,44.87,164200.0,34.3903,34.4825,34.3903,34.4749,164200.0
2013-06-28 15:20:00,44.87,44.88,44.83,44.84,137300.0,34.4749,34.4825,34.4441,34.4518,137300.0
2013-06-28 15:25:00,44.84,44.87,44.77,44.86,251200.0,34.4518,34.4749,34.398,34.4672,251200.0
2013-06-28 15:30:00,44.87,44.98,44.85,44.97,218100.0,34.4749,34.5594,34.4595,34.5517,218100.0
2013-06-28 15:35:00,44.97,44.97,44.91,44.93,224700.0,34.5517,34.5517,34.5056,34.521,224700.0
2013-06-28 15:40:00,44.93,44.93,44.88,44.91,423400.0,34.521,34.521,34.4825,34.5056,423400.0
2013-06-28 15:45:00,44.9,44.91,44.75,44.89,568300.0,34.4979,34.5056,34.3827,34.4902,568300.0
2013-06-28 15:50:00,44.89,45.01,44.88,44.99,879100.0,34.4902,34.5824,34.4825,34.5671,879100.0
2013-06-28 15:55:00,45.0,45.0,44.66,44.74,2295600.0,34.5747,34.5747,34.3135,34.375,2295600.0
2013-07-01 09:30:00,44.82,45.16,44.73,45.1,557900.0,34.4364,34.6977,34.3673,34.6516,557900.0
2013-07-01 09:35:00,45.13,45.14,44.88,44.95,182200.0,34.6746,34.6823,34.4825,34.5363,182200.0
2013-07-01 09:40:00,44.98,45.07,44.87,44.99,211100.0,34.5594,34.6285,34.4749,34.5671,211100.0
2013-07-01 09:45:00,44.99,45.04,44.86,44.94,181500.0,34.5671,34.6055,34.4672,34.5286,181500.0
2013-07-01 09:50:00,44.94,45.06,44.9,45.0,197900.0,34.5286,34.6208,34.4979,34.5747,197900.0
2013-07-01 09:55:00,45.01,45.16,45.01,45.03,232100.0,34.5824,34.6977,34.5824,34.5978,232100.0
2013-07-01 10:00:00,45.02,45.29,45.02,45.29,293200.0,34.5901,34.7976,34.5901,34.7976,293200.0
2013-07-01 10:05:00,45.29,45.33,45.13,45.15,266900.0,34.7976,34.8283,34.6746,34.69,266900.0
2013-07-01 10:10:00,45.16,45.21,45.06,45.11,163400.0,34.6977,34.7361,34.6208,34.6593,163400.0
2013-07-01 10:15:00,45.1,45.16,45.06,45.13,175400.0,34.6516,34.6977,34.6208,34.6746,175400.0
2013-07-01 10:20:00,45.13,45.24,45.13,45.17,182600.0,34.6746,34.7591,34.6746,34.7054,182600.0
2013-07-01 10:25:00,45.17,45.23,45.13,45.19,262300.0,34.7054,34.7515,34.6746,34.7207,262300.0
2013-07-01 10:30:00,45.18,45.18,45.13,45.14,141800.0,34.713,34.713,34.6746,34.6823,141800.0
2013-07-01 10:35:00,45.14,45.18,45.08,45.09,152900.0,34.6823,34.713,34.6362,34.6439,152900.0
2013-07-01 10:40:00,45.09,45.11,45.01,45.06,162000.0,34.6439,34.6593,34.5824,34.6208,162000.0
2013-07-01 10:45:00,45.07,45.07,44.98,45.0,225100.0,34.6285,34.6285,34.5594,34.5747,225100.0
2013-07-01 10:50:00,45.0,45.03,44.98,44.98,187600.0,34.5747,34.5978,34.5594,34.5594,187600.0
2013-07-01 10:55:00,44.98,45.01,44.93,44.93,208700.0,34.5594,34.5824,34.521,34.521,208700.0
2013-07-01 11:00:00,44.93,45.04,44.89,45.03,159600.0,34.521,34.6055,34.4902,34.5978,159600.0
2013-07-01 11:05:00,45.03,45.16,44.96,45.16,144900.0,34.5978,34.6977,34.544,34.6977,144900.0
2013-07-01 11:10:00,45.16,45.17,45.06,45.07,115100.0,34.6977,34.7054,34.6208,34.6285,115100.0
2013-07-01 11:15:00,45.07,45.11,45.04,45.1,55200.0,34.6285,34.6593,34.6055,34.6516,55200.0
2013-07-01 11:20:00,45.1,45.1,45.0,45.07,70100.0,34.6516,34.6516,34.5747,34.6285,70100.0
2013-07-01 11:25:00,45.06,45.08,45.01,45.07,79400.0,34.6208,34.6362,34.5824,34.6285,79400.0
2013-07-01 11:30:00,45.07,45.22,45.05,45.2,98000.0,34.6285,34.7438,34.6132,34.7284,98000.0
2013-07-01 11:35:00,45.2,45.22,45.08,45.09,104500.0,34.7284,34.7438,34.6362,34.6439,104500.0
2013-07-01 11:40:00,45.08,45.09,45.0,45.06,131900.0,34.6362,34.6439,34.5747,34.6208,131900.0
2013-07-01 11:45:00,45.05,45.17,45.05,45.14,55700.0,34.6132,34.7054,34.6132,34.6823,55700.0
2013-07-01 11:50:00,45.14,45.16,45.07,45.09,93900.0,34.6823,34.6977,34.6285,34.6439,93900.0
2013-07-01 11:55:00,45.09,45.15,45.07,45.15,55400.0,34.6439,34.69,34.6285,34.69,55400.0
2013-07-01 12:00:00,45.15,45.24,45.14,45.24,98800.0,34.69,34.7591,34.6823,34.7591,98800.0
2013-07-01 12:05:00,45.23,45.25,45.16,45.21,89200.0,34.7515,34.7668,34.6977,34.7361,89200.0
2013-07-01 12:10:00,45.22,45.24,45.17,45.21,71300.0,34.7438,34.7591,34.7054,34.7361,71300.0
2013-07-01 12:15:00,45.2,45.27,45.17,45.18,94800.0,34.7284,34.7822,34.7054,34.713,94800.0
2013-07-01 12:20:00,45.17,45.25,45.17,45.21,82400.0,34.7054,34.7668,34.7054,34.7361,82400.0
2013-07-01 12:25:00,45.2,45.24,45.17,45.21,83300.0,34.7284,34.7591,34.7054,34.7361,83300.0
2013-07-01 12:30:00,45.2,45.25,45.18,45.24,89500.0,34.7284,34.7668,34.713,34.7591,89500.0
2013-07-01 12:35:00,45.24,45.28,45.21,45.22,94900.0,34.7591,34.7899,34.7361,34.7438,94900.0
2013-07-01 12:40:00,45.22,45.25,45.2,45.21,78000.0,34.7438,34.7668,34.7284,34.7361,78000.0
2013-07-01 12:45:00,45.21,45.27,45.18,45.23,79200.0,34.7361,34.7822,34.713,34.7515,79200.0
2013-07-01 12:50:00,45.23,45.3,45.21,45.21,73200.0,34.7515,34.8052,34.7361,34.7361,73200.0
2013-07-01 12:55:00,45.22,45.26,45.2,45.23,128900.0,34.7438,34.7745,34.7284,34.7515,128900.0
2013-07-01 13:00:00,45.23,45.31,45.23,45.31,100300.0,34.7515,34.8129,34.7515,34.8129,100300.0
2013-07-01 13:05:00,45.31,45.32,45.28,45.3,46900.0,34.8129,34.8206,34.7899,34.8052,46900.0
2013-07-01 13:10:00,45.3,45.32,45.27,45.31,81300.0,34.8052,34.8206,34.7822,34.8129,81300.0
2013-07-01 13:15:00,45.32,45.4,45.32,45.4,145300.0,34.8206,34.8821,34.8206,34.8821,145300.0
2013-07-01 13:20:00,45.4,45.42,45.38,45.4,81500.0,34.8821,34.8974,34.8667,34.8821,81500.0
2013-07-01 13:25:00,45.41,45.42,45.33,45.34,87700.0,34.8898,34.8974,34.8283,34.836,87700.0
2013-07-01 13:30:00,45.34,45.37,45.29,45.3,92500.0,34.836,34.859,34.7976,34.8052,92500.0
2013-07-01 13:35:00,45.3,45.35,45.3,45.35,78700.0,34.8052,34.8437,34.8052,34.8437,78700.0
2013-07-01 13:40:00,45.35,45.36,45.29,45.3,97100.0,34.8437,34.8513,34.7976,34.8052,97100.0
2013-07-01 13:45:00,45.29,45.34,45.29,45.3,62200.0,34.7976,34.836,34.7976,34.8052,62200.0
2013-07-01 13:50:00,45.3,45.34,45.27,45.3,74500.0,34.8052,34.836,34.7822,34.8052,74500.0
2013-07-01 13:55:00,45.3,45.3,45.22,45.23,71400.0,34.8052,34.8052,34.7438,34.7515,71400.0
2013-07-01 14:00:00,45.23,45.31,45.22,45.28,80100.0,34.7515,34.8129,34.7438,34.7899,80100.0
2013-07-01 14:05:00,45.28,45.32,45.23,45.29,68900.0,34.7899,34.8206,34.7515,34.7976,68900.0
2013-07-01 14:10:00,45.28,45.29,45.21,45.23,68900.0,34.7899,34.7976,34.7361,34.7515,68900.0
2013-07-01 14:15:00,45.23,45.25,45.2,45.24,72800.0,34.7515,34.7668,34.7284,34.7591,72800.0
2013-07-01 14:20:00,45.23,45.25,45.18,45.18,86900.0,34.7515,34.7668,34.713,34.713,86900.0
2013-07-01 14:25:00,45.18,45.26,45.18,45.25,72000.0,34.713,34.7745,34.713,34.7668,72000.0
2013-07-01 14:30:00,45.24,45.24,45.16,45.19,63100.0,34.7591,34.7591,34.6977,34.7207,63100.0
2013-07-01 14:35:00,45.17,45.24,45.14,45.21,68100.0,34.7054,34.7591,34.6823,34.7361,68100.0
2013-07-01 14:40:00,45.2,45.26,45.17,45.26,41800.0,34.7284,34.7745,34.7054,34.7745,41800.0
2013-07-01 14:45:00,45.25,45.26,45.18,45.22,77800.0,34.7668,34.7745,34.713,34.7438,77800.0
2013-07-01 14:50:00,45.21,45.26,45.17,45.25,86500.0,34.7361,34.7745,34.7054,34.7668,86500.0
2013-07-01 14:55:00,45.25,45.34,45.25,45.33,91600.0,34.7668,34.836,34.7668,34.8283,91600.0
2013-07-01 15:00:00,45.33,45.34,45.29,45.34,95800.0,34.8283,34.836,34.7976,34.836,95800.0
2013-07-01 15:05:00,45.34,45.36,45.31,45.32,96200.0,34.836,34.8513,34.8129,34.8206,96200.0
2013-07-01 15:10:00,45.32,45.33,45.26,45.27,105200.0,34.8206,34.8283,34.7745,34.7822,105200.0
2013-07-01 15:15:00,45.28,45.29,45.23,45.26,99300.0,34.7899,34.7976,34.7515,34.7745,99300.0
2013-07-01 15:20:00,45.26,45.31,45.23,45.28,121200.0,34.7745,34.8129,34.7515,34.7899,121200.0
2013-07-01 15:25:00,45.28,45.29,45.2,45.2,96900.0,34.7899,34.7976,34.7284,34.7284,96900.0
2013-07-01 15:30:00,45.21,45.21,45.13,45.19,235600.0,34.7361,34.7361,34.6746,34.7207,235600.0
2013-07-01 15:35:00,45.2,45.21,45.08,45.1,189500.0,34.7284,34.7361,34.6362,34.6516,189500.0
2013-07-01 15:40:00,45.1,45.11,44.98,44.99,222800.0,34.6516,34.6593,34.5594,34.5671,222800.0
2013-07-01 15:45:00,44.98,45.09,44.96,45.02,286000.0,34.5594,34.6439,34.544,34.5901,286000.0
2013-07-01 15:50:00,45.02,45.06,44.96,45.06,247200.0,34.5901,34.6208,34.544,34.6208,247200.0
2013-07-01 15:55:00,45.05,45.12,44.95,45.09,782900.0,34.6132,34.6669,34.5363,34.6439,782900.0
2013-07-02 09:30:00,44.95,45.12,44.93,44.96,301900.0,34.5363,34.6669,34.521,34.544,301900.0
2013-07-02 09:35:00,44.97,45.18,44.95,45.16,110600.0,34.5517,34.713,34.5363,34.6977,110600.0
2013-07-02 09:40:00,45.15,45.32,45.08,45.29,162600.0,34.69,34.8206,34.6362,34.7976,162600.0
2013-07-02 09:45:00,45.29,45.35,45.26,45.3,131800.0,34.7976,34.8437,34.7745,34.8052,131800.0
2013-07-02 09:50:00,45.31,45.41,45.31,45.4,113700.0,34.8129,34.8898,34.8129,34.8821,113700.0
2013-07-02 09:55:00,45.4,45.43,45.36,45.39,247500.0,34.8821,34.9051,34.8513,34.8744,247500.0
2013-07-02 10:00:00,45.39,45.51,45.39,45.49,310200.0,34.8744,34.9666,34.8744,34.9512,310200.0
2013-07-02 10:05:00,45.48,45.54,45.44,45.46,154600.0,34.9435,34.9896,34.9128,34.9282,154600.0
2013-07-02 10:10:00,45.46,45.52,45.42,45.49,124800.0,34.9282,34.9743,34.8974,34.9512,124800.0
2013-07-02 10:15:00,45.48,45.5,45.41,45.5,83500.0,34.9435,34.9589,34.8898,34.9589,83500.0
2013-07-02 10:20:00,45.46,45.56,45.46,45.52,150100.0,34.9282,35.005,34.9282,34.9743,150100.0
2013-07-02 10:25:00,45.51,45.53,45.46,45.48,112700.0,34.9666,34.982,34.9282,34.9435,112700.0
2013-07-02 10:30:00,45.47,45.5,45.43,45.45,110600.0,34.9359,34.9589,34.9051,34.9205,110600.0
2013-07-02 10:35:00,45.46,45.49,45.42,45.44,106100.0,34.9282,34.9512,34.8974,34.9128,106100.0
2013-07-02 10:40:00,45.44,45.48,45.4,45.41,87900.0,34.9128,34.9435,34.8821,34.8898,87900.0
2013-07-02 10:45:00,45.42,45.43,45.31,45.36,224700.0,34.8974,34.9051,34.8129,34.8513,224700.0
2013-07-02 10:50:00,45.36,45.43,45.3,45.39,225200.0,34.8513,34.9051,34.8052,34.8744,225200.0
2013-07-02 10:55:00,45.39,45.42,45.36,45.4,81700.0,34.8744,34.8974,34.8513,34.8821,81700.0
2013-07-02 11:00:00,45.4,45.45,45.2,45.21,3878300.0,34.8821,34.9205,34.7284,34.7361,3878300.0
2013-07-02 11:05:00,45.21,45.3,45.19,45.27,171500.0,34.7361,34.8052,34.7207,34.7822,171500.0
2013-07-02 11:10:00,45.27,45.29,45.25,45.27,1458100.0,34.7822,34.7976,34.7668,34.7822,1458100.0
2013-07-02 11:15:00,45.27,45.28,45.14,45.18,192600.0,34.7822,34.7899,34.6823,34.713,192600.0
2013-07-02 11:20:00,45.19,45.21,45.12,45.16,75100.0,34.7207,34.7361,34.6669,34.6977,75100.0
2013-07-02 11:25:00,45.15,45.21,45.04,45.1,141900.0,34.69,34.7361,34.6055,34.6516,141900.0
2013-07-02 11:30:00,45.1,45.17,45.09,45.17,63400.0,34.6516,34.7054,34.6439,34.7054,63400.0
2013-07-02 11:35:00,45.18,45.24,45.18,45.21,85200.0,34.713,34.7591,34.713,34.7361,85200.0
2013-07-02 11:40:00,45.2,45.22,45.18,45.22,47200.0,34.7284,34.7438,34.713,34.7438,47200.0
2013-07-02 11:45:00,45.21,45.32,45.2,45.3,98900.0,34.7361,34.8206,34.7284,34.8052,98900.0
2013-07-02 11:50:00,45.3,45.34,45.27,45.32,77500.0,34.8052,34.836,34.7822,34.8206,77500.0
2013-07-02 11:55:00,45.32,45.36,45.3,45.31,66900.0,34.8206,34.8513,34.8052,34.8129,66900.0
2013-07-02 12:00:00,45.31,45.32,45.27,45.31,73800.0,34.8129,34.8206,34.7822,34.8129,73800.0
2013-07-02 12:05:00,45.31,45.32,45.23,45.23,66500.0,34.8129,34.8206,34.7515,34.7515,66500.0
2013-07-02 12:10:00,45.22,45.3,45.21,45.3,64000.0,34.7438,34.8052,34.7361,34.8052,64000.0
2013-07-02 12:15:00,45.3,45.32,45.27,45.3,41300.0,34.8052,34.8206,34.7822,34.8052,41300.0
2013-07-02 12:20:00,45.29,45.3,45.21,45.25,74800.0,34.7976,34.8052,34.7361,34.7668,74800.0
2013-07-02 12:25:00,45.25,45.3,45.23,45.25,44700.0,34.7668,34.8052,34.7515,34.7668,44700.0
2013-07-02 12:30:00,45.25,45.31,45.24,45.3,87400.0,34.7668,34.8129,34.7591,34.8052,87400.0
2013-07-02 12:35:00,45.3,45.32,45.29,45.31,47900.0,34.8052,34.8206,34.7976,34.8129,47900.0
2013-07-02 12:40:00,45.31,45.32,45.24,45.29,105400.0,34.8129,34.8206,34.7591,34.7976,105400.0
2013-07-02 12:45:00,45.28,45.31,45.24,45.29,116800.0,34.7899,34.8129,34.7591,34.7976,116800.0
2013-07-02 12:50:00,45.29,45.31,45.29,45.3,36900.0,34.7976,34.8129,34.7976,34.8052,36900.0
2013-07-02 12:55:00,45.3,45.32,45.27,45.3,81200.0,34.8052,34.8206,34.7822,34.8052,81200.0
2013-07-02 13:00:00,45.3,45.31,45.27,45.29,77400.0,34.8052,34.8129,34.7822,34.7976,77400.0
2013-07-02 13:05:00,45.29,45.32,45.27,45.3,42800.0,34.7976,34.8206,34.7822,34.8052,42800.0
2013-07-02 13:10:00,45.31,45.32,45.26,45.3,96900.0,34.8129,34.8206,34.7745,34.8052,96900.0
2013-07-02 13:15:00,45.29,45.31,45.27,45.3,81700.0,34.7976,34.8129,34.7822,34.8052,81700.0
2013-07-02 13:20:00,45.3,45.3,45.27,45.3,1387200.0,34.8052,34.8052,34.7822,34.8052,1387200.0
2013-07-02 13:25:00,45.3,45.3,45.25,45.26,78800.0,34.8052,34.8052,34.7668,34.7745,78800.0
2013-07-02 13:30:00,45.26,45.28,45.09,45.09,133200.0,34.7745,34.7899,34.6439,34.6439,133200.0
2013-07-02 13:35:00,45.09,45.15,45.07,45.07,200000.0,34.6439,34.69,34.6285,34.6285,200000.0
2013-07-02 13:40:00,45.07,45.1,45.03,45.04,111000.0,34.6285,34.6516,34.5978,34.6055,111000.0
2013-07-02 13:45:00,45.04,45.1,45.0,45.05,134500.0,34.6055,34.6516,34.5747,34.6132,134500.0
2013-07-02 13:50:00,45.05,45.18,45.05,45.17,93200.0,34.6132,34.713,34.6132,34.7054,93200.0
2013-07-02 13:55:00,45.17,45.21,45.14,45.18,86900.0,34.7054,34.7361,34.6823,34.713,86900.0
2013-07-02 14:00:00,45.19,45.25,45.14,45.25,121700.0,34.7207,34.7668,34.6823,34.7668,121700.0
2013-07-02 14:05:00,45.24,45.26,45.18,45.19,108300.0,34.7591,34.7745,34.713,34.7207,108300.0
2013-07-02 14:10:00,45.18,45.21,45.12,45.19,146200.0,34.713,34.7361,34.6669,34.7207,146200.0
2013-07-02 14:15:00,45.18,45.19,45.12,45.14,162200.0,34.713,34.7207,34.6669,34.6823,162200.0
2013-07-02 14:20:00,45.12,45.13,45.05,45.06,96000.0,34.6669,34.6746,34.6132,34.6208,96000.0
2013-07-02 14:25:00,45.05,45.06,44.99,45.03,121800.0,34.6132,34.6208,34.5671,34.5978,121800.0
2013-07-02 14:30:00,45.01,45.07,45.0,45.05,87500.0,34.5824,34.6285,34.5747,34.6132,87500.0
2013-07-02 14:35:00,45.06,45.08,44.98,44.99,115900.0,34.6208,34.6362,34.5594,34.5671,115900.0
2013-07-02 14:40:00,44.99,45.01,44.95,44.99,112900.0,34.5671,34.5824,34.5363,34.5671,112900.0
2013-07-02 14:45:00,45.0,45.0,44.88,44.98,140800.0,34.5747,34.5747,34.4825,34.5594,140800.0
2013-07-02 14:50:00,44.98,45.12,44.97,45.09,97900.0,34.5594,34.6669,34.5517,34.6439,97900.0
2013-07-02 14:55:00,45.09,45.18,45.09,45.16,94400.0,34.6439,34.713,34.6439,34.6977,94400.0
2013-07-02 15:00:00,45.17,45.19,45.12,45.14,168100.0,34.7054,34.7207,34.6669,34.6823,168100.0
2013-07-02 15:05:00,45.13,45.14,45.09,45.09,79600.0,34.6746,34.6823,34.6439,34.6439,79600.0
2013-07-02 15:10:00,45.09,45.13,45.09,45.11,103700.0,34.6439,34.6746,34.6439,34.6593,103700.0
2013-07-02 15:15:00,45.12,45.13,45.07,45.09,114400.0,34.6669,34.6746,34.6285,34.6439,114400.0
2013-07-02 15:20:00,45.09,45.1,44.98,45.0,108400.0,34.6439,34.6516,34.5594,34.5747,108400.0
2013-07-02 15:25:00,45.0,45.01,44.92,44.98,92900.0,34.5747,34.5824,34.5133,34.5594,92900.0
2013-07-02 15:30:00,44.99,45.02,44.87,44.94,139500.0,34.5671,34.5901,34.4749,34.5286,139500.0
2013-07-02 15:35:00,44.93,45.02,44.91,44.98,107000.0,34.521,34.5901,34.5056,34.5594,107000.0
2013-07-02 15:40:00,44.98,45.02,44.98,45.01,165000.0,34.5594,34.5901,34.5594,34.5824,165000.0
2013-07-02 15:45:00,45.01,45.07,44.95,44.97,240400.0,34.5824,34.6285,34.5363,34.5517,240400.0
2013-07-02 15:50:00,44.98,44.99,44.87,44.9,486300.0,34.5594,34.5671,34.4749,34.4979,486300.0
2013-07-02 15:55:00,44.9,44.96,44.88,44.89,733000.0,34.4979,34.544,34.4825,34.4902,733000.0
2013-07-03 09:30:00,44.58,44.61,44.26,44.46,436000.0,34.2521,34.2751,34.0062,34.1599,436000.0
2013-07-03 09:35:00,44.46,44.71,44.45,44.56,123200.0,34.1599,34.3519,34.1522,34.2367,123200.0
2013-07-03 09:40:00,44.56,44.58,44.49,44.49,134400.0,34.2367,34.2521,34.1829,34.1829,134400.0
2013-07-03 09:45:00,44.49,44.61,44.49,44.57,94500.0,34.1829,34.2751,34.1829,34.2444,94500.0
2013-07-03 09:50:00,44.57,44.68,44.55,44.56,132600.0,34.2444,34.3289,34.229,34.2367,132600.0
2013-07-03 09:55:00,44.56,44.61,44.52,44.6,143900.0,34.2367,34.2751,34.206,34.2674,143900.0
2013-07-03 10:00:00,44.61,44.71,44.53,44.57,135500.0,34.2751,34.3519,34.2136,34.2444,135500.0
2013-07-03 10:05:00,44.57,44.57,44.42,44.54,125800.0,34.2444,34.2444,34.1291,34.2213,125800.0
2013-07-03 10:10:00,44.54,44.66,44.48,44.66,107500.0,34.2213,34.3135,34.1752,34.3135,107500.0
2013-07-03 10:15:00,44.65,44.65,44.51,44.55,94600.0,34.3058,34.3058,34.1983,34.229,94600.0
2013-07-03 10:20:00,44.55,44.58,44.48,44.5,152100.0,34.229,34.2521,34.1752,34.1906,152100.0
2013-07-03 10:25:00,44.5,44.51,44.38,44.48,171600.0,34.1906,34.1983,34.0984,34.1752,171600.0
2013-07-03 10:30:00,44.49,44.51,44.38,44.51,126300.0,34.1829,34.1983,34.0984,34.1983,126300.0
2013-07-03 10:35:00,44.51,44.56,44.42,44.44,134700.0,34.1983,34.2367,34.1291,34.1445,134700.0
2013-07-03 10:40:00,44.44,44.51,44.43,44.5,93200.0,34.1445,34.1983,34.1368,34.1906,93200.0
2013-07-03 10:45:00,44.5,44.51,44.4,44.46,126500.0,34.1906,34.1983,34.1138,34.1599,126500.0
2013-07-03 10:50:00,44.45,44.5,44.43,44.44,89400.0,34.1522,34.1906,34.1368,34.1445,89400.0
2013-07-03 10:55:00,44.46,44.51,44.4,44.42,98900.0,34.1599,34.1983,34.1138,34.1291,98900.0
2013-07-03 11:00:00,44.42,44.51,44.41,44.47,139300.0,34.1291,34.1983,34.1214,34.1675,139300.0
2013-07-03 11:05:00,44.46,44.49,44.4,44.41,58500.0,34.1599,34.1829,34.1138,34.1214,58500.0
2013-07-03 11:10:00,44.41,44.46,44.37,44.38,160600.0,34.1214,34.1599,34.0907,34.0984,160600.0
2013-07-03 11:15:00,44.39,44.41,44.37,44.38,126100.0,34.1061,34.1214,34.0907,34.0984,126100.0
2013-07-03 11:20:00,44.38,44.41,44.34,44.37,69700.0,34.0984,34.1214,34.0677,34.0907,69700.0
2013-07-03 11:25:00,44.36,44.4,44.35,44.37,86900.0,34.083,34.1138,34.0753,34.0907,86900.0
2013-07-03 11:30:00,44.36,44.38,44.28,44.37,180400.0,34.083,34.0984,34.0216,34.0907,180400.0
2013-07-03 11:35:00,44.37,44.37,44.31,44.31,69500.0,34.0907,34.0907,34.0446,34.0446,69500.0
2013-07-03 11:40:00,44.32,44.32,44.25,44.3,134000.0,34.0523,34.0523,33.9985,34.0369,134000.0
2013-07-03 11:45:00,44.29,44.3,44.2,44.22,117200.0,34.0292,34.0369,33.9601,33.9755,117200.0
2013-07-03 11:50:00,44.22,44.22,44.17,44.17,154000.0,33.9755,33.9755,33.937,33.937,154000.0
2013-07-03 11:55:00,44.17,44.24,44.17,44.23,261300.0,33.937,33.9908,33.937,33.9831,261300.0
2013-07-03 12:00:00,44.23,44.31,44.2,44.27,382000.0,33.9831,34.0446,33.9601,34.0139,382000.0
2013-07-03 12:05:00,44.27,44.37,44.26,44.37,107400.0,34.0139,34.0907,34.0062,34.0907,107400.0
2013-07-03 12:10:00,44.37,44.45,44.36,44.44,132700.0,34.0907,34.1522,34.083,34.1445,132700.0
2013-07-03 12:15:00,44.44,44.45,44.37,44.44,154100.0,34.1445,34.1522,34.0907,34.1445,154100.0
2013-07-03 12:20:00,44.44,44.45,44.41,44.42,110900.0,34.1445,34.1522,34.1214,34.1291,110900.0
2013-07-03 12:25:00,44.41,44.42,44.39,44.4,85400.0,34.1214,34.1291,34.1061,34.1138,85400.0
2013-07-03 12:30:00,44.4,44.43,44.36,44.37,142800.0,34.1138,34.1368,34.083,34.0907,142800.0
2013-07-03 12:35:00,44.37,44.4,44.34,44.34,164900.0,34.0907,34.1138,34.0677,34.0677,164900.0
2013-07-03 12:40:00,44.34,44.35,44.31,44.32,79200.0,34.0677,34.0753,34.0446,34.0523,79200.0
2013-07-03 12:45:00,44.32,44.33,44.27,44.3,136400.0,34.0523,34.06,34.0139,34.0369,136400.0
2013-07-03 12:50:00,44.3,44.31,44.27,44.27,174200.0,34.0369,34.0446,34.0139,34.0139,174200.0
2013-07-03 12:55:00,44.27,44.28,44.18,44.21,539300.0,34.0139,34.0216,33.9447,33.9678,539300.0
2013-07-05 09:30:00,44.7,44.89,44.58,44.63,181700.0,34.3442,34.4902,34.2521,34.2905,181700.0
2013-07-05 09:35:00,44.62,44.85,44.61,44.82,181500.0,34.2828,34.4595,34.2751,34.4364,181500.0
2013-07-05 09:40:00,44.82,44.85,44.75,44.8,173800.0,34.4364,34.4595,34.3827,34.4211,173800.0
2013-07-05 09:45:00,44.79,45.05,44.76,45.0,235900.0,34.4134,34.6132,34.3903,34.5747,235900.0
2013-07-05 09:50:00,45.01,45.01,44.82,44.94,191500.0,34.5824,34.5824,34.4364,34.5286,191500.0
2013-07-05 09:55:00,44.95,45.08,44.91,44.92,195800.0,34.5363,34.6362,34.5056,34.5133,195800.0
2013-07-05 10:00:00,44.92,44.98,44.85,44.92,232300.0,34.5133,34.5594,34.4595,34.5133,232300.0
2013-07-05 10:05:00,44.92,44.93,44.87,44.89,218900.0,34.5133,34.521,34.4749,34.4902,218900.0
2013-07-05 10:10:00,44.89,44.94,44.84,44.9,309400.0,34.4902,34.5286,34.4518,34.4979,309400.0
2013-07-05 10:15:00,44.9,44.91,44.76,44.88,159500.0,34.4979,34.5056,34.3903,34.4825,159500.0
2013-07-05 10:20:00,44.87,44.87,44.66,44.67,107100.0,34.4749,34.4749,34.3135,34.3212,107100.0
2013-07-05 10:25:00,44.66,44.78,44.6,44.78,114100.0,34.3135,34.4057,34.2674,34.4057,114100.0
2013-07-05 10:30:00,44.79,44.97,44.75,44.96,93600.0,34.4134,34.5517,34.3827,34.544,93600.0
2013-07-05 10:35:00,44.96,44.97,44.8,44.84,101000.0,34.544,34.5517,34.4211,34.4518,101000.0
2013-07-05 10:40:00,44.84,44.93,44.82,44.89,93600.0,34.4518,34.521,34.4364,34.4902,93600.0
2013-07-05 10:45:00,44.9,44.98,44.85,44.96,80200.0,34.4979,34.5594,34.4595,34.544,80200.0
2013-07-05 10:50:00,44.97,45.03,44.96,45.0,95300.0,34.5517,34.5978,34.544,34.5747,95300.0
2013-07-05 10:55:00,44.99,45.05,44.95,44.95,143100.0,34.5671,34.6132,34.5363,34.5363,143100.0
2013-07-05 11:00:00,44.95,45.05,44.94,45.04,179800.0,34.5363,34.6132,34.5286,34.6055,179800.0
2013-07-05 11:05:00,45.04,45.06,45.0,45.04,132400.0,34.6055,34.6208,34.5747,34.6055,132400.0
2013-07-05 11:10:00,45.05,45.15,45.02,45.06,386600.0,34.6132,34.69,34.5901,34.6208,386600.0
2013-07-05 11:15:00,45.05,45.2,45.04,45.2,110000.0,34.6132,34.7284,34.6055,34.7284,110000.0
2013-07-05 11:20:00,45.2,45.24,45.17,45.22,115500.0,34.7284,34.7591,34.7054,34.7438,115500.0
2013-07-05 11:25:00,45.23,45.29,45.17,45.21,176600.0,34.7515,34.7976,34.7054,34.7361,176600.0
2013-07-05 11:30:00,45.19,45.2,45.04,45.05,103500.0,34.7207,34.7284,34.6055,34.6132,103500.0
2013-07-05 11:35:00,45.06,45.11,45.02,45.09,67500.0,34.6208,34.6593,34.5901,34.6439,67500.0
2013-07-05 11:40:00,45.09,45.13,45.05,45.11,70500.0,34.6439,34.6746,34.6132,34.6593,70500.0
2013-07-05 11:45:00,45.1,45.14,45.06,45.14,81800.0,34.6516,34.6823,34.6208,34.6823,81800.0
2013-07-05 11:50:00,45.13,45.15,45.09,45.1,47900.0,34.6746,34.69,34.6439,34.6516,47900.0
2013-07-05 11:55:00,45.1,45.2,45.07,45.18,100600.0,34.6516,34.7284,34.6285,34.713,100600.0
2013-07-05 12:00:00,45.19,45.23,45.19,45.2,66200.0,34.7207,34.7515,34.7207,34.7284,66200.0
2013-07-05 12:05:00,45.21,45.21,45.14,45.16,87600.0,34.7361,34.7361,34.6823,34.6977,87600.0
2013-07-05 12:10:00,45.14,45.17,45.12,45.14,82900.0,34.6823,34.7054,34.6669,34.6823,82900.0
2013-07-05 12:15:00,45.14,45.17,45.13,45.13,100500.0,34.6823,34.7054,34.6746,34.6746,100500.0
2013-07-05 12:20:00,45.13,45.17,45.12,45.15,79200.0,34.6746,34.7054,34.6669,34.69,79200.0
2013-07-05 12:25:00,45.15,45.17,45.1,45.12,47400.0,34.69,34.7054,34.6516,34.6669,47400.0
2013-07-05 12:30:00,45.12,45.17,45.12,45.15,37600.0,34.6669,34.7054,34.6669,34.69,37600.0
2013-07-05 12:35:00,45.15,45.21,45.15,45.16,111900.0,34.69,34.7361,34.69,34.6977,111900.0
2013-07-05 12:40:00,45.16,45.16,45.12,45.12,60700.0,34.6977,34.6977,34.6669,34.6669,60700.0
2013-07-05 12:45:00,45.13,45.15,45.09,45.15,66000.0,34.6746,34.69,34.6439,34.69,66000.0
2013-07-05 12:50:00,45.16,45.17,45.09,45.1,75500.0,34.6977,34.7054,34.6439,34.6516,75500.0
2013-07-05 12:55:00,45.1,45.19,45.09,45.16,96100.0,34.6516,34.7207,34.6439,34.6977,96100.0
2013-07-05 13:00:00,45.16,45.16,45.06,45.06,71900.0,34.6977,34.6977,34.6208,34.6208,71900.0
2013-07-05 13:05:00,45.05,45.06,44.99,45.0,143900.0,34.6132,34.6208,34.5671,34.5747,143900.0
2013-07-05 13:10:00,45.01,45.06,44.98,45.0,140800.0,34.5824,34.6208,34.5594,34.5747,140800.0
2013-07-05 13:15:00,45.0,45.02,44.98,44.99,56400.0,34.5747,34.5901,34.5594,34.5671,56400.0
2013-07-05 13:20:00,44.98,45.03,44.98,45.03,21300.0,34.5594,34.5978,34.5594,34.5978,21300.0
2013-07-05 13:25:00,45.04,45.08,45.03,45.08,29600.0,34.6055,34.6362,34.5978,34.6362,29600.0
2013-07-05 13:30:00,45.07,45.12,45.06,45.1,36200.0,34.6285,34.6669,34.6208,34.6516,36200.0
2013-07-05 13:35:00,45.1,45.13,45.08,45.09,39700.0,34.6516,34.6746,34.6362,34.6439,39700.0
2013-07-05 13:40:00,45.09,45.11,45.07,45.11,27500.0,34.6439,34.6593,34.6285,34.6593,27500.0
2013-07-05 13:45:00,45.11,45.15,45.09,45.12,48500.0,34.6593,34.69,34.6439,34.6669,48500.0
2013-07-05 13:50:00,45.12,45.13,45.05,45.05,45800.0,34.6669,34.6746,34.6132,34.6132,45800.0
2013-07-05 13:55:00,45.06,45.14,45.06,45.12,52200.0,34.6208,34.6823,34.6208,34.6669,52200.0
2013-07-05 14:00:00,45.12,45.19,45.12,45.18,72000.0,34.6669,34.7207,34.6669,34.713,72000.0
2013-07-05 14:05:00,45.17,45.21,45.12,45.21,62600.0,34.7054,34.7361,34.6669,34.7361,62600.0
2013-07-05 14:10:00,45.2,45.26,45.19,45.25,75200.0,34.7284,34.7745,34.7207,34.7668,75200.0
2013-07-05 14:15:00,45.26,45.28,45.2,45.23,74200.0,34.7745,34.7899,34.7284,34.7515,74200.0
2013-07-05 14:20:00,45.23,45.3,45.23,45.3,128900.0,34.7515,34.8052,34.7515,34.8052,128900.0
2013-07-05 14:25:00,45.29,45.34,45.26,45.27,118200.0,34.7976,34.836,34.7745,34.7822,118200.0
2013-07-05 14:30:00,45.27,45.31,45.24,45.26,107700.0,34.7822,34.8129,34.7591,34.7745,107700.0
2013-07-05 14:35:00,45.25,45.29,45.23,45.25,139500.0,34.7668,34.7976,34.7515,34.7668,139500.0
2013-07-05 14:40:00,45.26,45.27,45.21,45.25,90100.0,34.7745,34.7822,34.7361,34.7668,90100.0
2013-07-05 14:45:00,45.25,45.28,45.2,45.23,76300.0,34.7668,34.7899,34.7284,34.7515,76300.0
2013-07-05 14:50:00,45.23,45.23,45.18,45.2,118200.0,34.7515,34.7515,34.713,34.7284,118200.0
2013-07-05 14:55:00,45.19,45.2,45.15,45.19,45000.0,34.7207,34.7284,34.69,34.7207,45000.0
2013-07-05 15:00:00,45.19,45.21,45.14,45.18,61600.0,34.7207,34.7361,34.6823,34.713,61600.0
2013-07-05 15:05:00,45.17,45.18,45.11,45.14,77900.0,34.7054,34.713,34.6593,34.6823,77900.0
2013-07-05 15:10:00,45.14,45.16,45.12,45.14,76200.0,34.6823,34.6977,34.6669,34.6823,76200.0
2013-07-05 15:15:00,45.15,45.18,45.12,45.12,76400.0,34.69,34.713,34.6669,34.6669,76400.0
2013-07-05 15:20:00,45.11,45.13,45.03,45.03,87600.0,34.6593,34.6746,34.5978,34.5978,87600.0
2013-07-05 15:25:00,45.03,45.06,44.97,45.05,106000.0,34.5978,34.6208,34.5517,34.6132,106000.0
2013-07-05 15:30:00,45.05,45.1,45.05,45.1,100000.0,34.6132,34.6516,34.6132,34.6516,100000.0
2013-07-05 15:35:00,45.11,45.13,45.05,45.13,131300.0,34.6593,34.6746,34.6132,34.6746,131300.0
2013-07-05 15:40:00,45.12,45.13,45.08,45.12,111200.0,34.6669,34.6746,34.6362,34.6669,111200.0
2013-07-05 15:45:00,45.12,45.13,45.02,45.1,153100.0,34.6669,34.6746,34.5901,34.6516,153100.0
2013-07-05 15:50:00,45.1,45.15,45.05,45.06,295300.0,34.6516,34.69,34.6132,34.6208,295300.0
2013-07-05 15:55:00,45.06,45.21,45.06,45.2,516400.0,34.6208,34.7361,34.6208,34.7284,516400.0
2013-07-08 09:30:00,45.47,45.57,45.4,45.56,246200.0,34.9359,35.0127,34.8821,35.005,246200.0
2013-07-08 09:35:00,45.57,45.57,45.41,45.41,170800.0,35.0127,35.0127,34.8898,34.8898,170800.0
2013-07-08 09:40:00,45.41,45.45,45.38,45.41,213800.0,34.8898,34.9205,34.8667,34.8898,213800.0
2013-07-08 09:45:00,45.41,45.62,45.4,45.61,197600.0,34.8898,35.0511,34.8821,35.0434,197600.0
2013-07-08 09:50:00,45.62,45.63,45.54,45.6,147600.0,35.0511,35.0588,34.9896,35.0357,147600.0
2013-07-08 09:55:00,45.6,45.73,45.58,45.66,303200.0,35.0357,35.1356,35.0204,35.0818,303200.0
2013-07-08 10:00:00,45.66,45.67,45.56,45.62,292200.0,35.0818,35.0895,35.005,35.0511,292200.0
2013-07-08 10:05:00,45.62,45.68,45.54,45.6,97300.0,35.0511,35.0972,34.9896,35.0357,97300.0
2013-07-08 10:10:00,45.6,45.61,45.49,45.53,134500.0,35.0357,35.0434,34.9512,34.982,134500.0
2013-07-08 10:15:00,45.52,45.53,45.44,45.53,109800.0,34.9743,34.982,34.9128,34.982,109800.0
2013-07-08 10:20:00,45.54,45.57,45.43,45.47,121900.0,34.9896,35.0127,34.9051,34.9359,121900.0
2013-07-08 10:25:00,45.47,45.51,45.37,45.37,144700.0,34.9359,34.9666,34.859,34.859,144700.0
2013-07-08 10:30:00,45.37,45.38,45.31,45.33,186400.0,34.859,34.8667,34.8129,34.8283,186400.0
2013-07-08 10:35:00,45.32,45.44,45.32,45.41,110900.0,34.8206,34.9128,34.8206,34.8898,110900.0
2013-07-08 10:40:00,45.4,45.53,45.39,45.47,158500.0,34.8821,34.982,34.8744,34.9359,158500.0
2013-07-08 10:45:00,45.47,45.48,45.35,45.4,197700.0,34.9359,34.9435,34.8437,34.8821,197700.0
2013-07-08 10:50:00,45.39,45.44,45.33,45.4,71100.0,34.8744,34.9128,34.8283,34.8821,71100.0
2013-07-08 10:55:00,45.41,45.43,45.34,45.41,114900.0,34.8898,34.9051,34.836,34.8898,114900.0
2013-07-08 11:00:00,45.42,45.51,45.41,45.5,76800.0,34.8974,34.9666,34.8898,34.9589,76800.0
2013-07-08 11:05:00,45.5,45.55,45.49,45.55,96300.0,34.9589,34.9973,34.9512,34.9973,96300.0
2013-07-08 11:10:00,45.54,45.58,45.51,45.54,108500.0,34.9896,35.0204,34.9666,34.9896,108500.0
2013-07-08 11:15:00,45.55,45.55,45.4,45.41,138800.0,34.9973,34.9973,34.8821,34.8898,138800.0
2013-07-08 11:20:00,45.4,45.42,45.35,45.38,130800.0,34.8821,34.8974,34.8437,34.8667,130800.0
2013-07-08 11:25:00,45.38,45.41,45.34,45.35,139000.0,34.8667,34.8898,34.836,34.8437,139000.0
2013-07-08 11:30:00,45.35,45.38,45.33,45.34,59600.0,34.8437,34.8667,34.8283,34.836,59600.0
2013-07-08 11:35:00,45.34,45.41,45.34,45.38,80600.0,34.836,34.8898,34.836,34.8667,80600.0
2013-07-08 11:40:00,45.39,45.48,45.38,45.46,43100.0,34.8744,34.9435,34.8667,34.9282,43100.0
2013-07-08 11:45:00,45.47,45.47,45.4,45.4,63800.0,34.9359,34.9359,34.8821,34.8821,63800.0
2013-07-08 11:50:00,45.4,45.41,45.36,45.36,62600.0,34.8821,34.8898,34.8513,34.8513,62600.0
2013-07-08 11:55:00,45.37,45.48,45.31,45.46,180900.0,34.859,34.9435,34.8129,34.9282,180900.0
2013-07-08 12:00:00,45.47,45.5,45.45,45.49,59500.0,34.9359,34.9589,34.9205,34.9512,59500.0
2013-07-08 12:05:00,45.48,45.49,45.35,45.39,80700.0,34.9435,34.9512,34.8437,34.8744,80700.0
2013-07-08 12:10:00,45.4,45.47,45.4,45.46,68200.0,34.8821,34.9359,34.8821,34.9282,68200.0
2013-07-08 12:15:00,45.46,45.54,45.45,45.53,105500.0,34.9282,34.9896,34.9205,34.982,105500.0
2013-07-08 12:20:00,45.53,45.55,45.49,45.52,116600.0,34.982,34.9973,34.9512,34.9743,116600.0
2013-07-08 12:25:00,45.53,45.54,45.46,45.5,68600.0,34.982,34.9896,34.9282,34.9589,68600.0
2013-07-08 12:30:00,45.49,45.55,45.48,45.52,88700.0,34.9512,34.9973,34.9435,34.9743,88700.0
2013-07-08 12:35:00,45.53,45.58,45.51,45.55,56900.0,34.982,35.0204,34.9666,34.9973,56900.0
2013-07-08 12:40:00,45.54,45.57,45.48,45.48,150400.0,34.9896,35.0127,34.9435,34.9435,150400.0
2013-07-08 12:45:00,45.48,45.49,45.41,45.47,66000.0,34.9435,34.9512,34.8898,34.9359,66000.0
2013-07-08 12:50:00,45.47,45.56,45.46,45.55,44600.0,34.9359,35.005,34.9282,34.9973,44600.0
2013-07-08 12:55:00,45.55,45.57,45.5,45.52,35800.0,34.9973,35.0127,34.9589,34.9743,35800.0
2013-07-08 13:00:00,45.53,45.56,45.52,45.55,38500.0,34.982,35.005,34.9743,34.9973,38500.0
2013-07-08 13:05:00,45.55,45.56,45.51,45.52,89600.0,34.9973,35.005,34.9666,34.9743,89600.0
2013-07-08 13:10:00,45.52,45.55,45.48,45.48,67400.0,34.9743,34.9973,34.9435,34.9435,67400.0
2013-07-08 13:15:00,45.48,45.51,45.4,45.47,48700.0,34.9435,34.9666,34.8821,34.9359,48700.0
2013-07-08 13:20:00,45.47,45.51,45.41,45.44,50400.0,34.9359,34.9666,34.8898,34.9128,50400.0
2013-07-08 13:25:00,45.44,45.48,45.42,45.47,52700.0,34.9128,34.9435,34.8974,34.9359,52700.0
2013-07-08 13:30:00,45.48,45.54,45.46,45.53,47600.0,34.9435,34.9896,34.9282,34.982,47600.0
2013-07-08 13:35:00,45.53,45.57,45.5,45.51,65700.0,34.982,35.0127,34.9589,34.9666,65700.0
2013-07-08 13:40:00,45.51,45.57,45.49,45.54,102200.0,34.9666,35.0127,34.9512,34.9896,102200.0
2013-07-08 13:45:00,45.55,45.58,45.52,45.56,92800.0,34.9973,35.0204,34.9743,35.005,92800.0
2013-07-08 13:50:00,45.57,45.59,45.53,45.59,83700.0,35.0127,35.0281,34.982,35.0281,83700.0
2013-07-08 13:55:00,45.59,45.64,45.59,45.62,111000.0,35.0281,35.0665,35.0281,35.0511,111000.0
2013-07-08 14:00:00,45.62,45.66,45.57,45.58,88000.0,35.0511,35.0818,35.0127,35.0204,88000.0
2013-07-08 14:05:00,45.58,45.65,45.58,45.59,47300.0,35.0204,35.0742,35.0204,35.0281,47300.0
2013-07-08 14:10:00,45.6,45.61,45.56,45.6,55400.0,35.0357,35.0434,35.005,35.0357,55400.0
2013-07-08 14:15:00,45.6,45.64,45.59,45.62,64100.0,35.0357,35.0665,35.0281,35.0511,64100.0
2013-07-08 14:20:00,45.62,45.62,45.58,45.59,70000.0,35.0511,35.0511,35.0204,35.0281,70000.0
2013-07-08 14:25:00,45.6,45.61,45.56,45.58,42800.0,35.0357,35.0434,35.005,35.0204,42800.0
2013-07-08 14:30:00,45.58,45.64,45.58,45.63,37000.0,35.0204,35.0665,35.0204,35.0588,37000.0
2013-07-08 14:35:00,45.63,45.67,45.61,45.66,26700.0,35.0588,35.0895,35.0434,35.0818,26700.0
2013-07-08 14:40:00,45.66,45.69,45.66,45.68,46100.0,35.0818,35.1049,35.0818,35.0972,46100.0
2013-07-08 14:45:00,45.68,45.7,45.63,45.64,53100.0,35.0972,35.1126,35.0588,35.0665,53100.0
2013-07-08 14:50:00,45.64,45.71,45.64,45.71,53700.0,35.0665,35.1203,35.0665,35.1203,53700.0
2013-07-08 14:55:00,45.71,45.72,45.68,45.68,63600.0,35.1203,35.1279,35.0972,35.0972,63600.0
2013-07-08 15:00:00,45.68,45.71,45.63,45.67,76800.0,35.0972,35.1203,35.0588,35.0895,76800.0
2013-07-08 15:05:00,45.68,45.71,45.65,45.68,64700.0,35.0972,35.1203,35.0742,35.0972,64700.0
2013-07-08 15:10:00,45.67,45.68,45.61,45.64,60000.0,35.0895,35.0972,35.0434,35.0665,60000.0
2013-07-08 15:15:00,45.64,45.66,45.61,45.63,46800.0,35.0665,35.0818,35.0434,35.0588,46800.0
2013-07-08 15:20:00,45.63,45.66,45.61,45.63,71700.0,35.0588,35.0818,35.0434,35.0588,71700.0
2013-07-08 15:25:00,45.63,45.66,45.61,45.61,69500.0,35.0588,35.0818,35.0434,35.0434,69500.0
2013-07-08 15:30:00,45.62,45.63,45.57,45.6,116300.0,35.0511,35.0588,35.0127,35.0357,116300.0
2013-07-08 15:35:00,45.61,45.61,45.56,45.59,152500.0,35.0434,35.0434,35.005,35.0281,152500.0
2013-07-08 15:40:00,45.6,45.61,45.56,45.58,137100.0,35.0357,35.0434,35.005,35.0204,137100.0
2013-07-08 15:45:00,45.58,45.61,45.56,45.58,147600.0,35.0204,35.0434,35.005,35.0204,147600.0
2013-07-08 15:50:00,45.57,45.58,45.47,45.5,217800.0,35.0127,35.0204,34.9359,34.9589,217800.0
2013-07-08 15:55:00,45.5,45.56,45.49,45.52,526000.0,34.9589,35.005,34.9512,34.9743,526000.0
2013-07-09 09:30:00,45.84,45.98,45.81,45.85,270000.0,35.2201,35.3277,35.1971,35.2278,270000.0
2013-07-09 09:35:00,45.85,45.88,45.73,45.82,106400.0,35.2278,35.2509,35.1356,35.2048,106400.0
2013-07-09 09:40:00,45.83,45.93,45.78,45.9,204400.0,35.2125,35.2893,35.174,35.2662,204400.0
2013-07-09 09:45:00,45.9,45.91,45.82,45.87,132500.0,35.2662,35.2739,35.2048,35.2432,132500.0
2013-07-09 09:50:00,45.86,45.99,45.85,45.86,230800.0,35.2355,35.3354,35.2278,35.2355,230800.0
2013-07-09 09:55:00,45.86,45.92,45.85,45.86,231500.0,35.2355,35.2816,35.2278,35.2355,231500.0
2013-07-09 10:00:00,45.86,45.89,45.7,45.77,358300.0,35.2355,35.2586,35.1126,35.1664,358300.0
2013-07-09 10:05:00,45.77,45.86,45.75,45.85,258900.0,35.1664,35.2355,35.151,35.2278,258900.0
2013-07-09 10:10:00,45.84,45.86,45.77,45.8,190300.0,35.2201,35.2355,35.1664,35.1894,190300.0
2013-07-09 10:15:00,45.8,45.85,45.73,45.78,205300.0,35.1894,35.2278,35.1356,35.174,205300.0
2013-07-09 10:20:00,45.77,45.78,45.72,45.72,190000.0,35.1664,35.174,35.1279,35.1279,190000.0
2013-07-09 10:25:00,45.72,45.78,45.62,45.69,203800.0,35.1279,35.174,35.0511,35.1049,203800.0
2013-07-09 10:30:00,45.69,45.7,45.61,45.64,239800.0,35.1049,35.1126,35.0434,35.0665,239800.0
2013-07-09 10:35:00,45.64,45.75,45.63,45.74,116600.0,35.0665,35.151,35.0588,35.1433,116600.0
2013-07-09 10:40:00,45.73,45.77,45.65,45.77,121400.0,35.1356,35.1664,35.0742,35.1664,121400.0
2013-07-09 10:45:00,45.77,45.83,45.71,45.78,119200.0,35.1664,35.2125,35.1203,35.174,119200.0
2013-07-09 10:50:00,45.78,45.83,45.73,45.78,68200.0,35.174,35.2125,35.1356,35.174,68200.0
2013-07-09 10:55:00,45.78,45.86,45.74,45.85,93100.0,35.174,35.2355,35.1433,35.2278,93100.0
2013-07-09 11:00:00,45.85,45.91,45.85,45.9,110500.0,35.2278,35.2739,35.2278,35.2662,110500.0
2013-07-09 11:05:00,45.9,45.93,45.88,45.91,105600.0,35.2662,35.2893,35.2509,35.2739,105600.0
2013-07-09 11:10:00,45.91,45.94,45.88,45.92,158900.0,35.2739,35.297,35.2509,35.2816,158900.0
2013-07-09 11:15:00,45.92,45.93,45.89,45.89,93300.0,35.2816,35.2893,35.2586,35.2586,93300.0
2013-07-09 11:20:00,45.89,45.91,45.86,45.88,129300.0,35.2586,35.2739,35.2355,35.2509,129300.0
2013-07-09 11:25:00,45.88,45.89,45.83,45.84,72800.0,35.2509,35.2586,35.2125,35.2201,72800.0
2013-07-09 11:30:00,45.85,45.94,45.83,45.94,117500.0,35.2278,35.297,35.2125,35.297,117500.0
2013-07-09 11:35:00,45.94,45.99,45.91,45.93,195400.0,35.297,35.3354,35.2739,35.2893,195400.0
2013-07-09 11:40:00,45.94,45.98,45.93,45.96,209000.0,35.297,35.3277,35.2893,35.3123,209000.0
2013-07-09 11:45:00,45.96,46.04,45.94,45.95,307700.0,35.3123,35.3738,35.297,35.3047,307700.0
2013-07-09 11:50:00,45.95,45.96,45.85,45.89,120100.0,35.3047,35.3123,35.2278,35.2586,120100.0
2013-07-09 11:55:00,45.89,45.98,45.85,45.95,61800.0,35.2586,35.3277,35.2278,35.3047,61800.0
2013-07-09 12:00:00,45.95,45.96,45.93,45.95,88100.0,35.3047,35.3123,35.2893,35.3047,88100.0
2013-07-09 12:05:00,45.96,45.96,45.93,45.95,62100.0,35.3123,35.3123,35.2893,35.3047,62100.0
2013-07-09 12:10:00,45.94,45.99,45.94,45.96,70400.0,35.297,35.3354,35.297,35.3123,70400.0
2013-07-09 12:15:00,45.97,45.98,45.93,45.95,44200.0,35.32,35.3277,35.2893,35.3047,44200.0
2013-07-09 12:20:00,45.95,45.97,45.93,45.95,34200.0,35.3047,35.32,35.2893,35.3047,34200.0
2013-07-09 12:25:00,45.96,45.97,45.89,45.9,93500.0,35.3123,35.32,35.2586,35.2662,93500.0
2013-07-09 12:30:00,45.91,45.96,45.91,45.94,54800.0,35.2739,35.3123,35.2739,35.297,54800.0
2013-07-09 12:35:00,45.94,45.95,45.89,45.91,96400.0,35.297,35.3047,35.2586,35.2739,96400.0
2013-07-09 12:40:00,45.91,45.91,45.88,45.9,87300.0,35.2739,35.2739,35.2509,35.2662,87300.0
2013-07-09 12:45:00,45.9,45.9,45.88,45.89,58500.0,35.2662,35.2662,35.2509,35.2586,58500.0
2013-07-09 12:50:00,45.9,45.91,45.88,45.9,128800.0,35.2662,35.2739,35.2509,35.2662,128800.0
2013-07-09 12:55:00,45.9,45.91,45.87,45.89,130000.0,35.2662,35.2739,35.2432,35.2586,130000.0
2013-07-09 13:00:00,45.89,45.91,45.89,45.9,65300.0,35.2586,35.2739,35.2586,35.2662,65300.0
2013-07-09 13:05:00,45.91,45.93,45.88,45.89,90300.0,35.2739,35.2893,35.2509,35.2586,90300.0
2013-07-09 13:10:00,45.9,45.91,45.89,45.9,88100.0,35.2662,35.2739,35.2586,35.2662,88100.0
2013-07-09 13:15:00,45.89,45.91,45.85,45.85,152700.0,35.2586,35.2739,35.2278,35.2278,152700.0
2013-07-09 13:20:00,45.85,45.87,45.83,45.84,77000.0,35.2278,35.2432,35.2125,35.2201,77000.0
2013-07-09 13:25:00,45.84,45.86,45.83,45.83,69600.0,35.2201,35.2355,35.2125,35.2125,69600.0
2013-07-09 13:30:00,45.84,45.84,45.75,45.8,115100.0,35.2201,35.2201,35.151,35.1894,115100.0
2013-07-09 13:35:00,45.8,45.83,45.79,45.8,61900.0,35.1894,35.2125,35.1817,35.1894,61900.0
2013-07-09 13:40:00,45.8,45.81,45.62,45.73,2644300.0,35.1894,35.1971,35.0511,35.1356,2644300.0
2013-07-09 13:45:00,45.73,45.74,45.71,45.73,164700.0,35.1356,35.1433,35.1203,35.1356,164700.0
2013-07-09 13:50:00,45.72,45.85,45.72,45.81,758500.0,35.1279,35.2278,35.1279,35.1971,758500.0
2013-07-09 13:55:00,45.82,45.82,45.76,45.77,167100.0,35.2048,35.2048,35.1587,35.1664,167100.0
2013-07-09 14:00:00,45.77,45.82,45.77,45.8,99200.0,35.1664,35.2048,35.1664,35.1894,99200.0
2013-07-09 14:05:00,45.81,45.9,45.81,45.89,73800.0,35.1971,35.2662,35.1971,35.2586,73800.0
2013-07-09 14:10:00,45.89,45.91,45.86,45.9,111100.0,35.2586,35.2739,35.2355,35.2662,111100.0
2013-07-09 14:15:00,45.91,45.91,45.78,45.86,209100.0,35.2739,35.2739,35.174,35.2355,209100.0
2013-07-09 14:20:00,45.86,45.9,45.78,45.88,150600.0,35.2355,35.2662,35.174,35.2509,150600.0
2013-07-09 14:25:00,45.88,45.89,45.78,45.85,207800.0,35.2509,35.2586,35.174,35.2278,207800.0
2013-07-09 14:30:00,45.84,45.85,45.72,45.73,133400.0,35.2201,35.2278,35.1279,35.1356,133400.0
2013-07-09 14:35:00,45.74,45.77,45.68,45.76,95800.0,35.1433,35.1664,35.0972,35.1587,95800.0
2013-07-09 14:40:00,45.77,45.9,45.77,45.87,176700.0,35.1664,35.2662,35.1664,35.2432,176700.0
2013-07-09 14:45:00,45.86,45.88,45.85,45.86,39300.0,35.2355,35.2509,35.2278,35.2355,39300.0
2013-07-09 14:50:00,45.86,45.89,45.84,45.89,107000.0,35.2355,35.2586,35.2201,35.2586,107000.0
2013-07-09 14:55:00,45.89,45.9,45.86,45.87,53100.0,35.2586,35.2662,35.2355,35.2432,53100.0
2013-07-09 15:00:00,45.88,45.88,45.82,45.83,233400.0,35.2509,35.2509,35.2048,35.2125,233400.0
2013-07-09 15:05:00,45.84,45.86,45.82,45.85,127100.0,35.2201,35.2355,35.2048,35.2278,127100.0
2013-07-09 15:10:00,45.86,45.86,45.83,45.85,178200.0,35.2355,35.2355,35.2125,35.2278,178200.0
2013-07-09 15:15:00,45.85,45.86,45.83,45.85,234300.0,35.2278,35.2355,35.2125,35.2278,234300.0
2013-07-09 15:20:00,45.85,45.9,45.83,45.9,171900.0,35.2278,35.2662,35.2125,35.2662,171900.0
2013-07-09 15:25:00,45.9,45.91,45.86,45.9,112400.0,35.2662,35.2739,35.2355,35.2662,112400.0
2013-07-09 15:30:00,45.9,45.9,45.83,45.88,187700.0,35.2662,35.2662,35.2125,35.2509,187700.0
2013-07-09 15:35:00,45.88,45.92,45.86,45.89,140300.0,35.2509,35.2816,35.2355,35.2586,140300.0
2013-07-09 15:40:00,45.89,45.9,45.8,45.82,146700.0,35.2586,35.2662,35.1894,35.2048,146700.0
2013-07-09 15:45:00,45.82,45.83,45.76,45.82,240400.0,35.2048,35.2125,35.1587,35.2048,240400.0
2013-07-09 15:50:00,45.82,45.86,45.79,45.8,239400.0,35.2048,35.2355,35.1817,35.1894,239400.0
2013-07-09 15:55:00,45.8,45.85,45.77,45.78,580400.0,35.1894,35.2278,35.1664,35.174,580400.0
2013-07-10 09:30:00,45.76,45.9,45.73,45.84,260700.0,35.1587,35.2662,35.1356,35.2201,260700.0
2013-07-10 09:35:00,45.84,45.88,45.79,45.84,119500.0,35.2201,35.2509,35.1817,35.2201,119500.0
2013-07-10 09:40:00,45.83,45.9,45.79,45.85,232400.0,35.2125,35.2662,35.1817,35.2278,232400.0
2013-07-10 09:45:00,45.84,45.99,45.82,45.94,200700.0,35.2201,35.3354,35.2048,35.297,200700.0
2013-07-10 09:50:00,45.94,46.03,45.93,45.99,132500.0,35.297,35.3661,35.2893,35.3354,132500.0
2013-07-10 09:55:00,46.0,46.02,45.86,45.9,116000.0,35.3431,35.3584,35.2355,35.2662,116000.0
2013-07-10 10:00:00,45.89,45.91,45.85,45.86,78900.0,35.2586,35.2739,35.2278,35.2355,78900.0
2013-07-10 10:05:00,45.87,45.94,45.87,45.9,66700.0,35.2432,35.297,35.2432,35.2662,66700.0
2013-07-10 10:10:00,45.9,45.9,45.82,45.83,138100.0,35.2662,35.2662,35.2048,35.2125,138100.0
2013-07-10 10:15:00,45.82,45.82,45.68,45.7,137600.0,35.2048,35.2048,35.0972,35.1126,137600.0
2013-07-10 10:20:00,45.69,45.69,45.62,45.65,99000.0,35.1049,35.1049,35.0511,35.0742,99000.0
2013-07-10 10:25:00,45.65,45.71,45.56,45.58,215200.0,35.0742,35.1203,35.005,35.0204,215200.0
2013-07-10 10:30:00,45.59,45.66,45.53,45.57,133200.0,35.0281,35.0818,34.982,35.0127,133200.0
2013-07-10 10:35:00,45.58,45.65,45.54,45.64,143700.0,35.0204,35.0742,34.9896,35.0665,143700.0
2013-07-10 10:40:00,45.65,45.75,45.64,45.74,113500.0,35.0742,35.151,35.0665,35.1433,113500.0
2013-07-10 10:45:00,45.74,45.86,45.73,45.83,129600.0,35.1433,35.2355,35.1356,35.2125,129600.0
2013-07-10 10:50:00,45.83,45.87,45.81,45.86,96100.0,35.2125,35.2432,35.1971,35.2355,96100.0
2013-07-10 10:55:00,45.86,45.91,45.7,45.7,171200.0,35.2355,35.2739,35.1126,35.1126,171200.0
2013-07-10 11:00:00,45.71,45.78,45.67,45.71,150200.0,35.1203,35.174,35.0895,35.1203,150200.0
2013-07-10 11:05:00,45.71,45.74,45.67,45.7,60900.0,35.1203,35.1433,35.0895,35.1126,60900.0
2013-07-10 11:10:00,45.72,45.77,45.71,45.76,62900.0,35.1279,35.1664,35.1203,35.1587,62900.0
2013-07-10 11:15:00,45.75,45.77,45.71,45.75,46900.0,35.151,35.1664,35.1203,35.151,46900.0
2013-07-10 11:20:00,45.75,45.79,45.74,45.77,46800.0,35.151,35.1817,35.1433,35.1664,46800.0
2013-07-10 11:25:00,45.76,45.77,45.66,45.69,58900.0,35.1587,35.1664,35.0818,35.1049,58900.0
2013-07-10 11:30:00,45.69,45.77,45.69,45.77,56000.0,35.1049,35.1664,35.1049,35.1664,56000.0
2013-07-10 11:35:00,45.77,45.77,45.72,45.73,56100.0,35.1664,35.1664,35.1279,35.1356,56100.0
2013-07-10 11:40:00,45.73,45.78,45.69,45.69,47100.0,35.1356,35.174,35.1049,35.1049,47100.0
2013-07-10 11:45:00,45.7,45.71,45.66,45.68,39400.0,35.1126,35.1203,35.0818,35.0972,39400.0
2013-07-10 11:50:00,45.68,45.71,45.65,45.68,61600.0,35.0972,35.1203,35.0742,35.0972,61600.0
2013-07-10 11:55:00,45.68,45.71,45.62,45.62,45000.0,35.0972,35.1203,35.0511,35.0511,45000.0
2013-07-10 12:00:00,45.62,45.65,45.61,45.63,63400.0,35.0511,35.0742,35.0434,35.0588,63400.0
2013-07-10 12:05:00,45.63,45.68,45.62,45.68,59300.0,35.0588,35.0972,35.0511,35.0972,59300.0
2013-07-10 12:10:00,45.67,45.73,45.67,45.73,34500.0,35.0895,35.1356,35.0895,35.1356,34500.0
2013-07-10 12:15:00,45.73,45.75,45.72,45.72,46700.0,35.1356,35.151,35.1279,35.1279,46700.0
2013-07-10 12:20:00,45.73,45.74,45.67,45.67,35800.0,35.1356,35.1433,35.0895,35.0895,35800.0
2013-07-10 12:25:00,45.67,45.68,45.64,45.64,31400.0,35.0895,35.0972,35.0665,35.0665,31400.0
2013-07-10 12:30:00,45.64,45.69,45.63,45.68,24900.0,35.0665,35.1049,35.0588,35.0972,24900.0
2013-07-10 12:35:00,45.68,45.72,45.68,45.72,25300.0,35.0972,35.1279,35.0972,35.1279,25300.0
2013-07-10 12:40:00,45.71,45.72,45.66,45.67,76300.0,35.1203,35.1279,35.0818,35.0895,76300.0
2013-07-10 12:45:00,45.67,45.69,45.66,45.67,68300.0,35.0895,35.1049,35.0818,35.0895,68300.0
2013-07-10 12:50:00,45.67,45.7,45.66,45.69,52500.0,35.0895,35.1126,35.0818,35.1049,52500.0
2013-07-10 12:55:00,45.69,45.73,45.69,45.72,68900.0,35.1049,35.1356,35.1049,35.1279,68900.0
2013-07-10 13:00:00,45.71,45.73,45.66,45.67,65200.0,35.1203,35.1356,35.0818,35.0895,65200.0
2013-07-10 13:05:00,45.66,45.68,45.65,45.67,62000.0,35.0818,35.0972,35.0742,35.0895,62000.0
2013-07-10 13:10:00,45.66,45.73,45.65,45.7,63000.0,35.0818,35.1356,35.0742,35.1126,63000.0
2013-07-10 13:15:00,45.69,45.7,45.62,45.65,56300.0,35.1049,35.1126,35.0511,35.0742,56300.0
2013-07-10 13:20:00,45.64,45.67,45.63,45.66,42000.0,35.0665,35.0895,35.0588,35.0818,42000.0
2013-07-10 13:25:00,45.66,45.68,45.64,45.65,31000.0,35.0818,35.0972,35.0665,35.0742,31000.0
2013-07-10 13:30:00,45.65,45.69,45.63,45.68,93300.0,35.0742,35.1049,35.0588,35.0972,93300.0
2013-07-10 13:35:00,45.69,45.7,45.65,45.66,32800.0,35.1049,35.1126,35.0742,35.0818,32800.0
2013-07-10 13:40:00,45.66,45.68,45.63,45.63,76300.0,35.0818,35.0972,35.0588,35.0588,76300.0
2013-07-10 13:45:00,45.64,45.69,45.63,45.68,33600.0,35.0665,35.1049,35.0588,35.0972,33600.0
2013-07-10 13:50:00,45.69,45.7,45.66,45.66,54600.0,35.1049,35.1126,35.0818,35.0818,54600.0
2013-07-10 13:55:00,45.66,45.67,45.65,45.65,61700.0,35.0818,35.0895,35.0742,35.0742,61700.0
2013-07-10 14:00:00,45.65,45.92,45.61,45.83,652700.0,35.0742,35.2816,35.0434,35.2125,652700.0
2013-07-10 14:05:00,45.83,45.83,45.66,45.72,173600.0,35.2125,35.2125,35.0818,35.1279,173600.0
2013-07-10 14:10:00,45.72,45.81,45.69,45.79,208100.0,35.1279,35.1971,35.1049,35.1817,208100.0
2013-07-10 14:15:00,45.79,45.94,45.79,45.87,307500.0,35.1817,35.297,35.1817,35.2432,307500.0
2013-07-10 14:20:00,45.87,45.91,45.81,45.84,145900.0,35.2432,35.2739,35.1971,35.2201,145900.0
2013-07-10 14:25:00,45.84,45.85,45.72,45.74,86200.0,35.2201,35.2278,35.1279,35.1433,86200.0
2013-07-10 14:30:00,45.74,45.79,45.74,45.77,83200.0,35.1433,35.1817,35.1433,35.1664,83200.0
2013-07-10 14:35:00,45.76,45.76,45.63,45.66,152700.0,35.1587,35.1587,35.0588,35.0818,152700.0
2013-07-10 14:40:00,45.65,45.71,45.64,45.68,57800.0,35.0742,35.1203,35.0665,35.0972,57800.0
2013-07-10 14:45:00,45.69,45.69,45.51,45.54,203400.0,35.1049,35.1049,34.9666,34.9896,203400.0
2013-07-10 14:50:00,45.54,45.61,45.5,45.53,301200.0,34.9896,35.0434,34.9589,34.982,301200.0
2013-07-10 14:55:00,45.55,45.6,45.54,45.59,101100.0,34.9973,35.0357,34.9896,35.0281,101100.0
2013-07-10 15:00:00,45.59,45.69,45.59,45.65,127500.0,35.0281,35.1049,35.0281,35.0742,127500.0
2013-07-10 15:05:00,45.65,45.7,45.6,45.65,201100.0,35.0742,35.1126,35.0357,35.0742,201100.0
2013-07-10 15:10:00,45.65,45.71,45.62,45.66,149800.0,35.0742,35.1203,35.0511,35.0818,149800.0
2013-07-10 15:15:00,45.65,45.69,45.61,45.64,114600.0,35.0742,35.1049,35.0434,35.0665,114600.0
2013-07-10 15:20:00,45.65,45.68,45.64,45.67,94900.0,35.0742,35.0972,35.0665,35.0895,94900.0
2013-07-10 15:25:00,45.67,45.78,45.67,45.67,159600.0,35.0895,35.174,35.0895,35.0895,159600.0
2013-07-10 15:30:00,45.67,45.72,45.66,45.71,104700.0,35.0895,35.1279,35.0818,35.1203,104700.0
2013-07-10 15:35:00,45.71,45.72,45.63,45.65,187500.0,35.1203,35.1279,35.0588,35.0742,187500.0
2013-07-10 15:40:00,45.65,45.7,45.65,45.66,248900.0,35.0742,35.1126,35.0742,35.0818,248900.0
2013-07-10 15:45:00,45.66,45.73,45.65,45.67,216300.0,35.0818,35.1356,35.0742,35.0895,216300.0
2013-07-10 15:50:00,45.68,45.7,45.64,45.68,271500.0,35.0972,35.1126,35.0665,35.0972,271500.0
2013-07-10 15:55:00,45.68,45.76,45.68,45.73,322000.0,35.0972,35.1587,35.0972,35.1356,322000.0
2013-07-11 09:30:00,46.26,46.36,46.02,46.04,438700.0,35.5428,35.6197,35.3584,35.3738,438700.0
2013-07-11 09:35:00,46.07,46.18,45.95,46.15,239900.0,35.3969,35.4814,35.3047,35.4583,239900.0
2013-07-11 09:40:00,46.14,46.15,45.93,45.94,312400.0,35.4506,35.4583,35.2893,35.297,312400.0
2013-07-11 09:45:00,45.94,45.96,45.77,45.77,341800.0,35.297,35.3123,35.1664,35.1664,341800.0
2013-07-11 09:50:00,45.78,45.97,45.76,45.95,184100.0,35.174,35.32,35.1587,35.3047,184100.0
2013-07-11 09:55:00,45.95,45.98,45.89,45.9,170500.0,35.3047,35.3277,35.2586,35.2662,170500.0
2013-07-11 10:00:00,45.9,45.97,45.83,45.93,286700.0,35.2662,35.32,35.2125,35.2893,286700.0
2013-07-11 10:05:00,45.93,46.08,45.89,46.07,239500.0,35.2893,35.4045,35.2586,35.3969,239500.0
2013-07-11 10:10:00,46.06,46.08,45.93,45.98,305900.0,35.3892,35.4045,35.2893,35.3277,305900.0
2013-07-11 10:15:00,45.98,46.07,45.98,46.06,157100.0,35.3277,35.3969,35.3277,35.3892,157100.0
2013-07-11 10:20:00,46.06,46.11,46.02,46.09,187100.0,35.3892,35.4276,35.3584,35.4122,187100.0
2013-07-11 10:25:00,46.09,46.12,46.07,46.11,208100.0,35.4122,35.4353,35.3969,35.4276,208100.0
2013-07-11 10:30:00,46.11,46.11,46.01,46.02,189100.0,35.4276,35.4276,35.3508,35.3584,189100.0
2013-07-11 10:35:00,46.02,46.07,45.98,46.05,147800.0,35.3584,35.3969,35.3277,35.3815,147800.0
2013-07-11 10:40:00,46.05,46.05,46.0,46.05,189900.0,35.3815,35.3815,35.3431,35.3815,189900.0
2013-07-11 10:45:00,46.04,46.08,45.99,46.05,187600.0,35.3738,35.4045,35.3354,35.3815,187600.0
2013-07-11 10:50:00,46.05,46.2,46.05,46.16,168900.0,35.3815,35.4967,35.3815,35.466,168900.0
2013-07-11 10:55:00,46.16,46.2,46.08,46.08,104100.0,35.466,35.4967,35.4045,35.4045,104100.0
2013-07-11 11:00:00,46.08,46.13,46.07,46.1,83200.0,35.4045,35.443,35.3969,35.4199,83200.0
2013-07-11 11:05:00,46.1,46.1,46.01,46.03,117900.0,35.4199,35.4199,35.3508,35.3661,117900.0
2013-07-11 11:10:00,46.04,46.09,46.04,46.07,71900.0,35.3738,35.4122,35.3738,35.3969,71900.0
2013-07-11 11:15:00,46.07,46.08,45.98,45.99,184800.0,35.3969,35.4045,35.3277,35.3354,184800.0
2013-07-11 11:20:00,45.98,46.01,45.97,46.0,130100.0,35.3277,35.3508,35.32,35.3431,130100.0
2013-07-11 11:25:00,46.0,46.05,45.99,46.04,108600.0,35.3431,35.3815,35.3354,35.3738,108600.0
2013-07-11 11:30:00,46.05,46.05,45.96,45.97,80700.0,35.3815,35.3815,35.3123,35.32,80700.0
2013-07-11 11:35:00,45.97,45.98,45.91,45.92,73900.0,35.32,35.3277,35.2739,35.2816,73900.0
2013-07-11 11:40:00,45.92,45.95,45.91,45.93,86500.0,35.2816,35.3047,35.2739,35.2893,86500.0
2013-07-11 11:45:00,45.93,45.96,45.93,45.96,87900.0,35.2893,35.3123,35.2893,35.3123,87900.0
2013-07-11 11:50:00,45.96,45.99,45.96,45.98,43300.0,35.3123,35.3354,35.3123,35.3277,43300.0
2013-07-11 11:55:00,45.99,46.0,45.98,46.0,54700.0,35.3354,35.3431,35.3277,35.3431,54700.0
2013-07-11 12:00:00,46.0,46.0,45.95,45.95,236900.0,35.3431,35.3431,35.3047,35.3047,236900.0
2013-07-11 12:05:00,45.95,45.96,45.9,45.91,96900.0,35.3047,35.3123,35.2662,35.2739,96900.0
2013-07-11 12:10:00,45.91,45.93,45.9,45.92,77800.0,35.2739,35.2893,35.2662,35.2816,77800.0
2013-07-11 12:15:00,45.92,45.96,45.92,45.96,31600.0,35.2816,35.3123,35.2816,35.3123,31600.0
2013-07-11 12:20:00,45.96,46.02,45.95,46.0,75200.0,35.3123,35.3584,35.3047,35.3431,75200.0
2013-07-11 12:25:00,46.01,46.01,45.98,45.98,28600.0,35.3508,35.3508,35.3277,35.3277,28600.0
2013-07-11 12:30:00,45.98,46.0,45.98,45.98,93700.0,35.3277,35.3431,35.3277,35.3277,93700.0
2013-07-11 12:35:00,45.98,45.99,45.94,45.94,100400.0,35.3277,35.3354,35.297,35.297,100400.0
2013-07-11 12:40:00,45.94,45.95,45.92,45.94,65300.0,35.297,35.3047,35.2816,35.297,65300.0
2013-07-11 12:45:00,45.94,45.97,45.92,45.92,405400.0,35.297,35.32,35.2816,35.2816,405400.0
2013-07-11 12:50:00,45.92,45.93,45.91,45.91,51600.0,35.2816,35.2893,35.2739,35.2739,51600.0
2013-07-11 12:55:00,45.92,45.92,45.88,45.88,37100.0,35.2816,35.2816,35.2509,35.2509,37100.0
2013-07-11 13:00:00,45.89,45.9,45.87,45.88,82900.0,35.2586,35.2662,35.2432,35.2509,82900.0
2013-07-11 13:05:00,45.88,45.89,45.83,45.83,76600.0,35.2509,35.2586,35.2125,35.2125,76600.0
2013-07-11 13:10:00,45.84,45.86,45.84,45.84,62200.0,35.2201,35.2355,35.2201,35.2201,62200.0
2013-07-11 13:15:00,45.83,45.89,45.83,45.87,81400.0,35.2125,35.2586,35.2125,35.2432,81400.0
2013-07-11 13:20:00,45.87,45.95,45.83,45.83,915400.0,35.2432,35.3047,35.2125,35.2125,915400.0
2013-07-11 13:25:00,45.83,45.95,45.81,45.81,787200.0,35.2125,35.3047,35.1971,35.1971,787200.0
2013-07-11 13:30:00,45.81,45.83,45.79,45.79,57300.0,35.1971,35.2125,35.1817,35.1817,57300.0
2013-07-11 13:35:00,45.8,45.88,45.79,45.87,63100.0,35.1894,35.2509,35.1817,35.2432,63100.0
2013-07-11 13:40:00,45.88,45.93,45.86,45.93,63700.0,35.2509,35.2893,35.2355,35.2893,63700.0
2013-07-11 13:45:00,45.92,45.97,45.92,45.96,47200.0,35.2816,35.32,35.2816,35.3123,47200.0
2013-07-11 13:50:00,45.96,45.96,45.91,45.95,62900.0,35.3123,35.3123,35.2739,35.3047,62900.0
2013-07-11 13:55:00,45.95,45.96,45.92,45.95,120700.0,35.3047,35.3123,35.2816,35.3047,120700.0
2013-07-11 14:00:00,45.96,45.96,45.94,45.94,96000.0,35.3123,35.3123,35.297,35.297,96000.0
2013-07-11 14:05:00,45.94,45.98,45.93,45.94,536300.0,35.297,35.3277,35.2893,35.297,536300.0
2013-07-11 14:10:00,45.94,45.96,45.92,45.92,54400.0,35.297,35.3123,35.2816,35.2816,54400.0
2013-07-11 14:15:00,45.93,45.96,45.93,45.95,85700.0,35.2893,35.3123,35.2893,35.3047,85700.0
2013-07-11 14:20:00,45.95,45.96,45.94,45.95,94900.0,35.3047,35.3123,35.297,35.3047,94900.0
2013-07-11 14:25:00,45.95,45.97,45.93,45.95,233800.0,35.3047,35.32,35.2893,35.3047,233800.0
2013-07-11 14:30:00,45.95,45.97,45.94,45.94,238400.0,35.3047,35.32,35.297,35.297,238400.0
2013-07-11 14:35:00,45.94,45.96,45.94,45.94,1076600.0,35.297,35.3123,35.297,35.297,1076600.0
2013-07-11 14:40:00,45.94,45.99,45.93,45.97,151900.0,35.297,35.3354,35.2893,35.32,151900.0
2013-07-11 14:45:00,45.98,45.99,45.95,45.97,207100.0,35.3277,35.3354,35.3047,35.32,207100.0
2013-07-11 14:50:00,45.97,46.04,45.97,46.02,108400.0,35.32,35.3738,35.32,35.3584,108400.0
2013-07-11 14:55:00,46.01,46.01,45.94,45.95,108100.0,35.3508,35.3508,35.297,35.3047,108100.0
2013-07-11 15:00:00,45.95,45.96,45.94,45.94,115100.0,35.3047,35.3123,35.297,35.297,115100.0
2013-07-11 15:05:00,45.93,45.95,45.91,45.92,87700.0,35.2893,35.3047,35.2739,35.2816,87700.0
2013-07-11 15:10:00,45.92,45.97,45.89,45.95,78400.0,35.2816,35.32,35.2586,35.3047,78400.0
2013-07-11 15:15:00,45.95,45.99,45.93,45.94,98500.0,35.3047,35.3354,35.2893,35.297,98500.0
2013-07-11 15:20:00,45.94,45.96,45.94,45.95,224600.0,35.297,35.3123,35.297,35.3047,224600.0
2013-07-11 15:25:00,45.95,45.97,45.94,45.95,131700.0,35.3047,35.32,35.297,35.3047,131700.0
2013-07-11 15:30:00,45.95,45.95,45.91,45.94,204300.0,35.3047,35.3047,35.2739,35.297,204300.0
2013-07-11 15:35:00,45.95,45.98,45.92,45.98,268100.0,35.3047,35.3277,35.2816,35.3277,268100.0
2013-07-11 15:40:00,45.98,45.99,45.94,45.98,240700.0,35.3277,35.3354,35.297,35.3277,240700.0
2013-07-11 15:45:00,45.98,46.01,45.94,45.99,310100.0,35.3277,35.3508,35.297,35.3354,310100.0
2013-07-11 15:50:00,45.99,46.01,45.96,45.99,360900.0,35.3354,35.3508,35.3123,35.3354,360900.0
2013-07-11 15:55:00,46.0,46.05,45.93,45.93,917100.0,35.3431,35.3815,35.2893,35.2893,917100.0
2013-07-12 09:30:00,45.99,46.05,45.8,45.93,249100.0,35.3354,35.3815,35.1894,35.2893,249100.0
2013-07-12 09:35:00,45.94,46.08,45.93,46.03,122400.0,35.297,35.4045,35.2893,35.3661,122400.0
2013-07-12 09:40:00,46.02,46.12,46.0,46.0,152700.0,35.3584,35.4353,35.3431,35.3431,152700.0
2013-07-12 09:45:00,46.01,46.11,45.98,46.07,192300.0,35.3508,35.4276,35.3277,35.3969,192300.0
2013-07-12 09:50:00,46.06,46.16,46.02,46.14,225200.0,35.3892,35.466,35.3584,35.4506,225200.0
2013-07-12 09:55:00,46.14,46.2,46.11,46.16,132900.0,35.4506,35.4967,35.4276,35.466,132900.0
2013-07-12 10:00:00,46.17,46.18,46.08,46.1,182300.0,35.4737,35.4814,35.4045,35.4199,182300.0
2013-07-12 10:05:00,46.1,46.12,46.05,46.05,117200.0,35.4199,35.4353,35.3815,35.3815,117200.0
2013-07-12 10:10:00,46.06,46.08,46.0,46.05,169500.0,35.3892,35.4045,35.3431,35.3815,169500.0
2013-07-12 10:15:00,46.05,46.1,46.04,46.08,128800.0,35.3815,35.4199,35.3738,35.4045,128800.0
2013-07-12 10:20:00,46.08,46.25,46.07,46.24,274500.0,35.4045,35.5352,35.3969,35.5275,274500.0
2013-07-12 10:25:00,46.24,46.32,46.21,46.3,224300.0,35.5275,35.5889,35.5044,35.5736,224300.0
2013-07-12 10:30:00,46.3,46.34,46.25,46.26,289900.0,35.5736,35.6043,35.5352,35.5428,289900.0
2013-07-12 10:35:00,46.25,46.34,46.24,46.34,224100.0,35.5352,35.6043,35.5275,35.6043,224100.0
2013-07-12 10:40:00,46.33,46.59,46.33,46.57,524700.0,35.5966,35.7964,35.5966,35.781,524700.0
2013-07-12 10:45:00,46.57,46.6,46.48,46.51,416400.0,35.781,35.8041,35.7119,35.7349,416400.0
2013-07-12 10:50:00,46.5,46.51,46.45,46.47,117400.0,35.7272,35.7349,35.6888,35.7042,117400.0
2013-07-12 10:55:00,46.47,46.54,46.45,46.52,165100.0,35.7042,35.758,35.6888,35.7426,165100.0
2013-07-12 11:00:00,46.53,46.59,46.48,46.57,159100.0,35.7503,35.7964,35.7119,35.781,159100.0
2013-07-12 11:05:00,46.58,46.6,46.52,46.54,150400.0,35.7887,35.8041,35.7426,35.758,150400.0
2013-07-12 11:10:00,46.54,46.56,46.5,46.53,113500.0,35.758,35.7733,35.7272,35.7503,113500.0
2013-07-12 11:15:00,46.52,46.56,46.51,46.55,85600.0,35.7426,35.7733,35.7349,35.7657,85600.0
2013-07-12 11:20:00,46.54,46.55,46.5,46.55,105500.0,35.758,35.7657,35.7272,35.7657,105500.0
2013-07-12 11:25:00,46.54,46.63,46.51,46.55,271600.0,35.758,35.8271,35.7349,35.7657,271600.0
2013-07-12 11:30:00,46.55,46.58,46.48,46.53,184200.0,35.7657,35.7887,35.7119,35.7503,184200.0
2013-07-12 11:35:00,46.54,46.54,46.48,46.52,63800.0,35.758,35.758,35.7119,35.7426,63800.0
2013-07-12 11:40:00,46.51,46.55,46.49,46.5,68300.0,35.7349,35.7657,35.7196,35.7272,68300.0
2013-07-12 11:45:00,46.5,46.51,46.3,46.44,279800.0,35.7272,35.7349,35.5736,35.6811,279800.0
2013-07-12 11:50:00,46.44,46.45,46.38,46.43,115500.0,35.6811,35.6888,35.635,35.6735,115500.0
2013-07-12 11:55:00,46.43,46.45,46.39,46.4,35600.0,35.6735,35.6888,35.6427,35.6504,35600.0
2013-07-12 12:00:00,46.4,46.41,46.35,46.4,72700.0,35.6504,35.6581,35.612,35.6504,72700.0
2013-07-12 12:05:00,46.39,46.4,46.31,46.32,94200.0,35.6427,35.6504,35.5813,35.5889,94200.0
2013-07-12 12:10:00,46.33,46.34,46.26,46.28,151400.0,35.5966,35.6043,35.5428,35.5582,151400.0
2013-07-12 12:15:00,46.29,46.31,46.28,46.3,108700.0,35.5659,35.5813,35.5582,35.5736,108700.0
2013-07-12 12:20:00,46.3,46.31,46.29,46.3,103600.0,35.5736,35.5813,35.5659,35.5736,103600.0
2013-07-12 12:25:00,46.3,46.36,46.29,46.35,93900.0,35.5736,35.6197,35.5659,35.612,93900.0
2013-07-12 12:30:00,46.36,46.37,46.32,46.36,53700.0,35.6197,35.6274,35.5889,35.6197,53700.0
2013-07-12 12:35:00,46.37,46.39,46.35,46.39,39500.0,35.6274,35.6427,35.612,35.6427,39500.0
2013-07-12 12:40:00,46.39,46.43,46.38,46.43,53800.0,35.6427,35.6735,35.635,35.6735,53800.0
2013-07-12 12:45:00,46.42,46.44,46.41,46.44,228400.0,35.6658,35.6811,35.6581,35.6811,228400.0
2013-07-12 12:50:00,46.44,46.46,46.42,46.43,58800.0,35.6811,35.6965,35.6658,35.6735,58800.0
2013-07-12 12:55:00,46.43,46.44,46.41,46.43,39100.0,35.6735,35.6811,35.6581,35.6735,39100.0
2013-07-12 13:00:00,46.44,46.5,46.39,46.39,115800.0,35.6811,35.7272,35.6427,35.6427,115800.0
2013-07-12 13:05:00,46.4,46.4,46.37,46.38,77800.0,35.6504,35.6504,35.6274,35.635,77800.0
2013-07-12 13:10:00,46.37,46.38,46.34,46.35,30400.0,35.6274,35.635,35.6043,35.612,30400.0
2013-07-12 13:15:00,46.35,46.39,46.32,46.38,130800.0,35.612,35.6427,35.5889,35.635,130800.0
2013-07-12 13:20:00,46.38,46.48,46.38,46.48,38500.0,35.635,35.7119,35.635,35.7119,38500.0
2013-07-12 13:25:00,46.48,46.55,46.47,46.55,62500.0,35.7119,35.7657,35.7042,35.7657,62500.0
2013-07-12 13:30:00,46.55,46.58,46.54,46.56,116500.0,35.7657,35.7887,35.758,35.7733,116500.0
2013-07-12 13:35:00,46.56,46.61,46.55,46.6,95000.0,35.7733,35.8118,35.7657,35.8041,95000.0
2013-07-12 13:40:00,46.61,46.66,46.59,46.64,232900.0,35.8118,35.8502,35.7964,35.8348,232900.0
2013-07-12 13:45:00,46.65,46.72,46.62,46.71,187300.0,35.8425,35.8963,35.8194,35.8886,187300.0
2013-07-12 13:50:00,46.71,46.75,46.7,46.71,222600.0,35.8886,35.9193,35.8809,35.8886,222600.0
2013-07-12 13:55:00,46.7,46.75,46.69,46.74,115400.0,35.8809,35.9193,35.8732,35.9116,115400.0
2013-07-12 14:00:00,46.74,46.8,46.74,46.78,233800.0,35.9116,35.9577,35.9116,35.9424,233800.0
2013-07-12 14:05:00,46.78,46.82,46.67,46.67,146500.0,35.9424,35.9731,35.8579,35.8579,146500.0
2013-07-12 14:10:00,46.67,46.69,46.62,46.69,89200.0,35.8579,35.8732,35.8194,35.8732,89200.0
2013-07-12 14:15:00,46.69,46.76,46.68,46.74,75300.0,35.8732,35.927,35.8655,35.9116,75300.0
2013-07-12 14:20:00,46.73,46.75,46.71,46.74,48900.0,35.904,35.9193,35.8886,35.9116,48900.0
2013-07-12 14:25:00,46.74,46.8,46.73,46.8,100800.0,35.9116,35.9577,35.904,35.9577,100800.0
2013-07-12 14:30:00,46.8,46.83,46.79,46.8,115700.0,35.9577,35.9808,35.9501,35.9577,115700.0
2013-07-12 14:35:00,46.8,46.8,46.73,46.74,66000.0,35.9577,35.9577,35.904,35.9116,66000.0
2013-07-12 14:40:00,46.73,46.74,46.65,46.66,103200.0,35.904,35.9116,35.8425,35.8502,103200.0
2013-07-12 14:45:00,46.66,46.66,46.59,46.61,104500.0,35.8502,35.8502,35.7964,35.8118,104500.0
2013-07-12 14:50:00,46.61,46.7,46.59,46.69,116900.0,35.8118,35.8809,35.7964,35.8732,116900.0
2013-07-12 14:55:00,46.69,46.73,46.65,46.68,138600.0,35.8732,35.904,35.8425,35.8655,138600.0
2013-07-12 15:00:00,46.68,46.68,46.58,46.6,157400.0,35.8655,35.8655,35.7887,35.8041,157400.0
2013-07-12 15:05:00,46.6,46.64,46.59,46.64,79600.0,35.8041,35.8348,35.7964,35.8348,79600.0
2013-07-12 15:10:00,46.64,46.65,46.6,46.64,95200.0,35.8348,35.8425,35.8041,35.8348,95200.0
2013-07-12 15:15:00,46.64,46.65,46.58,46.59,76700.0,35.8348,35.8425,35.7887,35.7964,76700.0
2013-07-12 15:20:00,46.6,46.64,46.6,46.63,48600.0,35.8041,35.8348,35.8041,35.8271,48600.0
2013-07-12 15:25:00,46.64,46.73,46.64,46.71,209700.0,35.8348,35.904,35.8348,35.8886,209700.0
2013-07-12 15:30:00,46.7,46.73,46.7,46.72,157400.0,35.8809,35.904,35.8809,35.8963,157400.0
2013-07-12 15:35:00,46.72,46.74,46.72,46.72,204400.0,35.8963,35.9116,35.8963,35.8963,204400.0
2013-07-12 15:40:00,46.72,46.75,46.71,46.72,198800.0,35.8963,35.9193,35.8886,35.8963,198800.0
2013-07-12 15:45:00,46.73,46.78,46.72,46.76,375400.0,35.904,35.9424,35.8963,35.927,375400.0
2013-07-12 15:50:00,46.76,46.78,46.72,46.73,271900.0,35.927,35.9424,35.8963,35.904,271900.0
2013-07-12 15:55:00,46.74,46.76,46.68,46.74,687300.0,35.9116,35.927,35.8655,35.9116,687300.0
2013-07-15 09:30:00,46.99,47.07,46.76,46.94,320900.0,36.1037,36.1652,35.927,36.0653,320900.0
2013-07-15 09:35:00,46.93,47.0,46.85,46.9,195200.0,36.0576,36.1114,35.9962,36.0346,195200.0
2013-07-15 09:40:00,46.9,46.91,46.81,46.89,198800.0,36.0346,36.0423,35.9654,36.0269,198800.0
2013-07-15 09:45:00,46.88,46.93,46.84,46.88,191900.0,36.0192,36.0576,35.9885,36.0192,191900.0
2013-07-15 09:50:00,46.89,46.91,46.84,46.9,126900.0,36.0269,36.0423,35.9885,36.0346,126900.0
2013-07-15 09:55:00,46.91,46.91,46.86,46.88,66600.0,36.0423,36.0423,36.0038,36.0192,66600.0
2013-07-15 10:00:00,46.88,46.95,46.85,46.94,129800.0,36.0192,36.073,35.9962,36.0653,129800.0
2013-07-15 10:05:00,46.94,47.03,46.94,46.99,475200.0,36.0653,36.1345,36.0653,36.1037,475200.0
2013-07-15 10:10:00,47.0,47.0,46.93,46.98,285400.0,36.1114,36.1114,36.0576,36.096,285400.0
2013-07-15 10:15:00,46.98,47.0,46.9,46.93,192200.0,36.096,36.1114,36.0346,36.0576,192200.0
2013-07-15 10:20:00,46.93,46.93,46.86,46.92,163100.0,36.0576,36.0576,36.0038,36.0499,163100.0
2013-07-15 10:25:00,46.92,46.98,46.91,46.97,94300.0,36.0499,36.096,36.0423,36.0884,94300.0
2013-07-15 10:30:00,46.97,47.0,46.95,46.98,90500.0,36.0884,36.1114,36.073,36.096,90500.0
2013-07-15 10:35:00,46.98,47.0,46.97,46.99,221500.0,36.096,36.1114,36.0884,36.1037,221500.0
2013-07-15 10:40:00,47.0,47.0,46.91,46.93,219800.0,36.1114,36.1114,36.0423,36.0576,219800.0
2013-07-15 10:45:00,46.94,47.01,46.94,47.0,122500.0,36.0653,36.1191,36.0653,36.1114,122500.0
2013-07-15 10:50:00,47.0,47.04,46.99,47.04,183500.0,36.1114,36.1421,36.1037,36.1421,183500.0
2013-07-15 10:55:00,47.04,47.05,46.92,46.93,325400.0,36.1421,36.1498,36.0499,36.0576,325400.0
2013-07-15 11:00:00,46.93,46.95,46.84,46.88,110500.0,36.0576,36.073,35.9885,36.0192,110500.0
2013-07-15 11:05:00,46.88,46.9,46.86,46.88,77200.0,36.0192,36.0346,36.0038,36.0192,77200.0
2013-07-15 11:10:00,46.88,46.9,46.84,46.86,244700.0,36.0192,36.0346,35.9885,36.0038,244700.0
2013-07-15 11:15:00,46.86,46.87,46.82,46.82,99000.0,36.0038,36.0115,35.9731,35.9731,99000.0
2013-07-15 11:20:00,46.83,46.87,46.78,46.78,145200.0,35.9808,36.0115,35.9424,35.9424,145200.0
2013-07-15 11:25:00,46.78,46.83,46.77,46.83,89300.0,35.9424,35.9808,35.9347,35.9808,89300.0
2013-07-15 11:30:00,46.82,46.84,46.76,46.79,102000.0,35.9731,35.9885,35.927,35.9501,102000.0
2013-07-15 11:35:00,46.79,46.91,46.79,46.9,50000.0,35.9501,36.0423,35.9501,36.0346,50000.0
2013-07-15 11:40:00,46.9,46.97,46.9,46.94,50400.0,36.0346,36.0884,36.0346,36.0653,50400.0
2013-07-15 11:45:00,46.95,46.96,46.9,46.93,186900.0,36.073,36.0807,36.0346,36.0576,186900.0
2013-07-15 11:50:00,46.92,46.94,46.91,46.92,235300.0,36.0499,36.0653,36.0423,36.0499,235300.0
2013-07-15 11:55:00,46.93,46.93,46.88,46.91,82900.0,36.0576,36.0576,36.0192,36.0423,82900.0
2013-07-15 12:00:00,46.9,46.91,46.86,46.91,60200.0,36.0346,36.0423,36.0038,36.0423,60200.0
2013-07-15 12:05:00,46.91,46.91,46.88,46.89,147500.0,36.0423,36.0423,36.0192,36.0269,147500.0
2013-07-15 12:10:00,46.88,46.89,46.86,46.88,25700.0,36.0192,36.0269,36.0038,36.0192,25700.0
2013-07-15 12:15:00,46.88,46.88,46.84,46.84,39800.0,36.0192,36.0192,35.9885,35.9885,39800.0
2013-07-15 12:20:00,46.86,46.87,46.83,46.83,72800.0,36.0038,36.0115,35.9808,35.9808,72800.0
2013-07-15 12:25:00,46.84,46.85,46.78,46.84,92800.0,35.9885,35.9962,35.9424,35.9885,92800.0
2013-07-15 12:30:00,46.85,46.85,46.78,46.79,73500.0,35.9962,35.9962,35.9424,35.9501,73500.0
2013-07-15 12:35:00,46.79,46.8,46.77,46.78,49000.0,35.9501,35.9577,35.9347,35.9424,49000.0
2013-07-15 12:40:00,46.79,46.8,46.74,46.76,65700.0,35.9501,35.9577,35.9116,35.927,65700.0
2013-07-15 12:45:00,46.76,46.78,46.75,46.77,50000.0,35.927,35.9424,35.9193,35.9347,50000.0
2013-07-15 12:50:00,46.78,46.78,46.74,46.76,43100.0,35.9424,35.9424,35.9116,35.927,43100.0
2013-07-15 12:55:00,46.76,46.76,46.74,46.74,30300.0,35.927,35.927,35.9116,35.9116,30300.0
2013-07-15 13:00:00,46.74,46.76,46.72,46.73,122300.0,35.9116,35.927,35.8963,35.904,122300.0
2013-07-15 13:05:00,46.73,46.74,46.72,46.73,66000.0,35.904,35.9116,35.8963,35.904,66000.0
2013-07-15 13:10:00,46.73,46.75,46.72,46.74,61700.0,35.904,35.9193,35.8963,35.9116,61700.0
2013-07-15 13:15:00,46.73,46.79,46.73,46.78,113400.0,35.904,35.9501,35.904,35.9424,113400.0
2013-07-15 13:20:00,46.77,46.82,46.77,46.8,59400.0,35.9347,35.9731,35.9347,35.9577,59400.0
2013-07-15 13:25:00,46.8,46.83,46.8,46.83,36100.0,35.9577,35.9808,35.9577,35.9808,36100.0
2013-07-15 13:30:00,46.83,46.83,46.79,46.83,50400.0,35.9808,35.9808,35.9501,35.9808,50400.0
2013-07-15 13:35:00,46.83,46.84,46.82,46.84,28800.0,35.9808,35.9885,35.9731,35.9885,28800.0
2013-07-15 13:40:00,46.84,46.92,46.84,46.92,47600.0,35.9885,36.0499,35.9885,36.0499,47600.0
2013-07-15 13:45:00,46.92,46.95,46.85,46.88,126500.0,36.0499,36.073,35.9962,36.0192,126500.0
2013-07-15 13:50:00,46.88,46.91,46.88,46.91,30300.0,36.0192,36.0423,36.0192,36.0423,30300.0
2013-07-15 13:55:00,46.91,46.92,46.9,46.91,142800.0,36.0423,36.0499,36.0346,36.0423,142800.0
2013-07-15 14:00:00,46.9,46.91,46.88,46.89,79200.0,36.0346,36.0423,36.0192,36.0269,79200.0
2013-07-15 14:05:00,46.88,46.9,46.87,46.9,47000.0,36.0192,36.0346,36.0115,36.0346,47000.0
2013-07-15 14:10:00,46.9,46.95,46.89,46.94,63900.0,36.0346,36.073,36.0269,36.0653,63900.0
2013-07-15 14:15:00,46.94,46.97,46.93,46.97,78300.0,36.0653,36.0884,36.0576,36.0884,78300.0
2013-07-15 14:20:00,46.94,46.94,46.89,46.89,67800.0,36.0653,36.0653,36.0269,36.0269,67800.0
2013-07-15 14:25:00,46.9,46.9,46.87,46.9,64100.0,36.0346,36.0346,36.0115,36.0346,64100.0
2013-07-15 14:30:00,46.9,46.91,46.88,46.89,124200.0,36.0346,36.0423,36.0192,36.0269,124200.0
2013-07-15 14:35:00,46.89,46.9,46.89,46.9,28700.0,36.0269,36.0346,36.0269,36.0346,28700.0
2013-07-15 14:40:00,46.9,46.91,46.89,46.89,89100.0,36.0346,36.0423,36.0269,36.0269,89100.0
2013-07-15 14:45:00,46.9,46.91,46.86,46.91,81000.0,36.0346,36.0423,36.0038,36.0423,81000.0
2013-07-15 14:50:00,46.91,46.91,46.86,46.88,87800.0,36.0423,36.0423,36.0038,36.0192,87800.0
2013-07-15 14:55:00,46.89,46.9,46.88,46.89,36100.0,36.0269,36.0346,36.0192,36.0269,36100.0
2013-07-15 15:00:00,46.89,46.89,46.87,46.87,62600.0,36.0269,36.0269,36.0115,36.0115,62600.0
2013-07-15 15:05:00,46.87,46.89,46.78,46.78,203200.0,36.0115,36.0269,35.9424,35.9424,203200.0
2013-07-15 15:10:00,46.79,46.85,46.78,46.84,113200.0,35.9501,35.9962,35.9424,35.9885,113200.0
2013-07-15 15:15:00,46.85,46.87,46.84,46.84,115700.0,35.9962,36.0115,35.9885,35.9885,115700.0
2013-07-15 15:20:00,46.84,46.87,46.79,46.8,100700.0,35.9885,36.0115,35.9501,35.9577,100700.0
2013-07-15 15:25:00,46.8,46.8,46.76,46.77,48300.0,35.9577,35.9577,35.927,35.9347,48300.0
2013-07-15 15:30:00,46.76,46.77,46.75,46.76,73800.0,35.927,35.9347,35.9193,35.927,73800.0
2013-07-15 15:35:00,46.76,46.76,46.72,46.73,148900.0,35.927,35.927,35.8963,35.904,148900.0
2013-07-15 15:40:00,46.73,46.76,46.72,46.73,101500.0,35.904,35.927,35.8963,35.904,101500.0
2013-07-15 15:45:00,46.72,46.78,46.71,46.78,142700.0,35.8963,35.9424,35.8886,35.9424,142700.0
2013-07-15 15:50:00,46.78,46.8,46.73,46.76,189700.0,35.9424,35.9577,35.904,35.927,189700.0
2013-07-15 15:55:00,46.75,46.76,46.7,46.71,312900.0,35.9193,35.927,35.8809,35.8886,312900.0
2013-07-16 09:30:00,46.83,46.95,46.77,46.78,219900.0,35.9808,36.073,35.9347,35.9424,219900.0
2013-07-16 09:35:00,46.77,46.82,46.68,46.7,152000.0,35.9347,35.9731,35.8655,35.8809,152000.0
2013-07-16 09:40:00,46.7,46.7,46.62,46.65,188400.0,35.8809,35.8809,35.8194,35.8425,188400.0
2013-07-16 09:45:00,46.65,46.79,46.64,46.74,112400.0,35.8425,35.9501,35.8348,35.9116,112400.0
2013-07-16 09:50:00,46.73,46.87,46.7,46.72,195100.0,35.904,36.0115,35.8809,35.8963,195100.0
2013-07-16 09:55:00,46.72,46.76,46.69,46.75,182300.0,35.8963,35.927,35.8732,35.9193,182300.0
2013-07-16 10:00:00,46.75,46.86,46.71,46.76,238900.0,35.9193,36.0038,35.8886,35.927,238900.0
2013-07-16 10:05:00,46.76,46.85,46.76,46.82,93300.0,35.927,35.9962,35.927,35.9731,93300.0
2013-07-16 10:10:00,46.82,46.84,46.78,46.79,124000.0,35.9731,35.9885,35.9424,35.9501,124000.0
2013-07-16 10:15:00,46.78,46.78,46.7,46.72,166900.0,35.9424,35.9424,35.8809,35.8963,166900.0
2013-07-16 10:20:00,46.72,46.73,46.58,46.66,214000.0,35.8963,35.904,35.7887,35.8502,214000.0
2013-07-16 10:25:00,46.66,46.68,46.59,46.59,57500.0,35.8502,35.8655,35.7964,35.7964,57500.0
2013-07-16 10:30:00,46.59,46.66,46.58,46.64,118600.0,35.7964,35.8502,35.7887,35.8348,118600.0
2013-07-16 10:35:00,46.64,46.64,46.58,46.59,112800.0,35.8348,35.8348,35.7887,35.7964,112800.0
2013-07-16 10:40:00,46.6,46.63,46.57,46.57,110900.0,35.8041,35.8271,35.781,35.781,110900.0
2013-07-16 10:45:00,46.57,46.6,46.56,46.58,73600.0,35.781,35.8041,35.7733,35.7887,73600.0
2013-07-16 10:50:00,46.58,46.6,46.42,46.42,209000.0,35.7887,35.8041,35.6658,35.6658,209000.0
2013-07-16 10:55:00,46.43,46.5,46.41,46.41,112200.0,35.6735,35.7272,35.6581,35.6581,112200.0
2013-07-16 11:00:00,46.41,46.41,46.28,46.28,171100.0,35.6581,35.6581,35.5582,35.5582,171100.0
2013-07-16 11:05:00,46.29,46.31,46.21,46.3,134100.0,35.5659,35.5813,35.5044,35.5736,134100.0
2013-07-16 11:10:00,46.3,46.34,46.29,46.31,67500.0,35.5736,35.6043,35.5659,35.5813,67500.0
2013-07-16 11:15:00,46.31,46.31,46.15,46.18,164200.0,35.5813,35.5813,35.4583,35.4814,164200.0
2013-07-16 11:20:00,46.18,46.3,46.18,46.23,99500.0,35.4814,35.5736,35.4814,35.5198,99500.0
2013-07-16 11:25:00,46.22,46.25,46.17,46.17,66200.0,35.5121,35.5352,35.4737,35.4737,66200.0
2013-07-16 11:30:00,46.16,46.2,46.1,46.11,127300.0,35.466,35.4967,35.4199,35.4276,127300.0
2013-07-16 11:35:00,46.11,46.14,46.07,46.13,84600.0,35.4276,35.4506,35.3969,35.443,84600.0
2013-07-16 11:40:00,46.13,46.18,46.09,46.12,70500.0,35.443,35.4814,35.4122,35.4353,70500.0
2013-07-16 11:45:00,46.13,46.14,46.02,46.02,87000.0,35.443,35.4506,35.3584,35.3584,87000.0
2013-07-16 11:50:00,46.03,46.11,46.02,46.11,80100.0,35.3661,35.4276,35.3584,35.4276,80100.0
2013-07-16 11:55:00,46.11,46.16,46.1,46.16,33300.0,35.4276,35.466,35.4199,35.466,33300.0
2013-07-16 12:00:00,46.16,46.16,46.08,46.09,48900.0,35.466,35.466,35.4045,35.4122,48900.0
2013-07-16 12:05:00,46.1,46.2,46.1,46.2,66000.0,35.4199,35.4967,35.4199,35.4967,66000.0
2013-07-16 12:10:00,46.19,46.27,46.19,46.25,65600.0,35.4891,35.5505,35.4891,35.5352,65600.0
2013-07-16 12:15:00,46.25,46.25,46.21,46.23,54000.0,35.5352,35.5352,35.5044,35.5198,54000.0
2013-07-16 12:20:00,46.23,46.27,46.22,46.27,55400.0,35.5198,35.5505,35.5121,35.5505,55400.0
2013-07-16 12:25:00,46.27,46.28,46.22,46.28,57000.0,35.5505,35.5582,35.5121,35.5582,57000.0
2013-07-16 12:30:00,46.28,46.3,46.27,46.28,33700.0,35.5582,35.5736,35.5505,35.5582,33700.0
2013-07-16 12:35:00,46.28,46.32,46.28,46.31,37100.0,35.5582,35.5889,35.5582,35.5813,37100.0
2013-07-16 12:40:00,46.31,46.32,46.26,46.26,26900.0,35.5813,35.5889,35.5428,35.5428,26900.0
2013-07-16 12:45:00,46.26,46.28,46.25,46.26,15900.0,35.5428,35.5582,35.5352,35.5428,15900.0
2013-07-16 12:50:00,46.27,46.3,46.26,46.27,26400.0,35.5505,35.5736,35.5428,35.5505,26400.0
2013-07-16 12:55:00,46.26,46.27,46.25,46.27,28100.0,35.5428,35.5505,35.5352,35.5505,28100.0
2013-07-16 13:00:00,46.26,46.27,46.2,46.22,32200.0,35.5428,35.5505,35.4967,35.5121,32200.0
2013-07-16 13:05:00,46.21,46.23,46.15,46.17,50500.0,35.5044,35.5198,35.4583,35.4737,50500.0
2013-07-16 13:10:00,46.16,46.17,46.11,46.12,44800.0,35.466,35.4737,35.4276,35.4353,44800.0
2013-07-16 13:15:00,46.11,46.14,46.08,46.12,35500.0,35.4276,35.4506,35.4045,35.4353,35500.0
2013-07-16 13:20:00,46.12,46.14,46.09,46.1,32300.0,35.4353,35.4506,35.4122,35.4199,32300.0
2013-07-16 13:25:00,46.1,46.11,46.07,46.1,51600.0,35.4199,35.4276,35.3969,35.4199,51600.0
2013-07-16 13:30:00,46.09,46.2,46.08,46.2,72900.0,35.4122,35.4967,35.4045,35.4967,72900.0
2013-07-16 13:35:00,46.2,46.2,46.16,46.18,26200.0,35.4967,35.4967,35.466,35.4814,26200.0
2013-07-16 13:40:00,46.18,46.25,46.18,46.23,65100.0,35.4814,35.5352,35.4814,35.5198,65100.0
2013-07-16 13:45:00,46.23,46.24,46.17,46.18,37100.0,35.5198,35.5275,35.4737,35.4814,37100.0
2013-07-16 13:50:00,46.18,46.21,46.18,46.2,21800.0,35.4814,35.5044,35.4814,35.4967,21800.0
2013-07-16 13:55:00,46.21,46.24,46.18,46.24,121300.0,35.5044,35.5275,35.4814,35.5275,121300.0
2013-07-16 14:00:00,46.24,46.3,46.24,46.3,25700.0,35.5275,35.5736,35.5275,35.5736,25700.0
2013-07-16 14:05:00,46.29,46.33,46.29,46.33,41800.0,35.5659,35.5966,35.5659,35.5966,41800.0
2013-07-16 14:10:00,46.33,46.39,46.31,46.37,48500.0,35.5966,35.6427,35.5813,35.6274,48500.0
2013-07-16 14:15:00,46.37,46.4,46.34,46.35,187900.0,35.6274,35.6504,35.6043,35.612,187900.0
2013-07-16 14:20:00,46.36,46.38,46.32,46.34,48100.0,35.6197,35.635,35.5889,35.6043,48100.0
2013-07-16 14:25:00,46.34,46.35,46.32,46.33,33200.0,35.6043,35.612,35.5889,35.5966,33200.0
2013-07-16 14:30:00,46.33,46.34,46.28,46.28,28300.0,35.5966,35.6043,35.5582,35.5582,28300.0
2013-07-16 14:35:00,46.28,46.3,46.28,46.3,46800.0,35.5582,35.5736,35.5582,35.5736,46800.0
2013-07-16 14:40:00,46.3,46.3,46.27,46.3,26600.0,35.5736,35.5736,35.5505,35.5736,26600.0
2013-07-16 14:45:00,46.3,46.34,46.29,46.31,55100.0,35.5736,35.6043,35.5659,35.5813,55100.0
2013-07-16 14:50:00,46.3,46.31,46.27,46.29,46500.0,35.5736,35.5813,35.5505,35.5659,46500.0
2013-07-16 14:55:00,46.29,46.29,46.23,46.23,33700.0,35.5659,35.5659,35.5198,35.5198,33700.0
2013-07-16 15:00:00,46.23,46.24,46.19,46.19,45900.0,35.5198,35.5275,35.4891,35.4891,45900.0
2013-07-16 15:05:00,46.2,46.2,46.13,46.14,76300.0,35.4967,35.4967,35.443,35.4506,76300.0
2013-07-16 15:10:00,46.13,46.17,46.1,46.12,89500.0,35.443,35.4737,35.4199,35.4353,89500.0
2013-07-16 15:15:00,46.12,46.14,46.04,46.05,96800.0,35.4353,35.4506,35.3738,35.3815,96800.0
2013-07-16 15:20:00,46.06,46.14,46.04,46.12,103300.0,35.3892,35.4506,35.3738,35.4353,103300.0
2013-07-16 15:25:00,46.12,46.14,46.11,46.13,59100.0,35.4353,35.4506,35.4276,35.443,59100.0
2013-07-16 15:30:00,46.13,46.16,46.12,46.14,112100.0,35.443,35.466,35.4353,35.4506,112100.0
2013-07-16 15:35:00,46.14,46.16,46.13,46.14,100100.0,35.4506,35.466,35.443,35.4506,100100.0
2013-07-16 15:40:00,46.15,46.15,46.07,46.1,115000.0,35.4583,35.4583,35.3969,35.4199,115000.0
2013-07-16 15:45:00,46.09,46.24,46.08,46.21,137300.0,35.4122,35.5275,35.4045,35.5044,137300.0
2013-07-16 15:50:00,46.22,46.27,46.21,46.26,195800.0,35.5121,35.5505,35.5044,35.5428,195800.0
2013-07-16 15:55:00,46.27,46.3,46.24,46.25,586800.0,35.5505,35.5736,35.5275,35.5352,586800.0
2013-07-17 09:30:00,46.71,46.75,46.41,46.46,250500.0,35.8886,35.9193,35.6581,35.6965,250500.0
2013-07-17 09:35:00,46.46,46.57,46.46,46.52,170700.0,35.6965,35.781,35.6965,35.7426,170700.0
2013-07-17 09:40:00,46.51,46.58,46.48,46.5,117900.0,35.7349,35.7887,35.7119,35.7272,117900.0
2013-07-17 09:45:00,46.49,46.53,46.41,46.47,116800.0,35.7196,35.7503,35.6581,35.7042,116800.0
2013-07-17 09:50:00,46.48,46.59,46.41,46.56,106600.0,35.7119,35.7964,35.6581,35.7733,106600.0
2013-07-17 09:55:00,46.56,46.59,46.53,46.57,142000.0,35.7733,35.7964,35.7503,35.781,142000.0
2013-07-17 10:00:00,46.57,46.66,46.51,46.62,137100.0,35.781,35.8502,35.7349,35.8194,137100.0
2013-07-17 10:05:00,46.62,46.73,46.62,46.73,82400.0,35.8194,35.904,35.8194,35.904,82400.0
2013-07-17 10:10:00,46.73,46.89,46.73,46.8,203900.0,35.904,36.0269,35.904,35.9577,203900.0
2013-07-17 10:15:00,46.8,46.87,46.79,46.83,143100.0,35.9577,36.0115,35.9501,35.9808,143100.0
2013-07-17 10:20:00,46.81,46.94,46.81,46.87,141400.0,35.9654,36.0653,35.9654,36.0115,141400.0
2013-07-17 10:25:00,46.88,46.89,46.8,46.84,177100.0,36.0192,36.0269,35.9577,35.9885,177100.0
2013-07-17 10:30:00,46.84,46.91,46.83,46.85,142600.0,35.9885,36.0423,35.9808,35.9962,142600.0
2013-07-17 10:35:00,46.85,46.99,46.85,46.89,351600.0,35.9962,36.1037,35.9962,36.0269,351600.0
2013-07-17 10:40:00,46.9,46.95,46.86,46.92,200000.0,36.0346,36.073,36.0038,36.0499,200000.0
2013-07-17 10:45:00,46.91,46.91,46.79,46.85,105900.0,36.0423,36.0423,35.9501,35.9962,105900.0
2013-07-17 10:50:00,46.84,46.94,46.8,46.93,123700.0,35.9885,36.0653,35.9577,36.0576,123700.0
2013-07-17 10:55:00,46.93,47.0,46.91,47.0,242700.0,36.0576,36.1114,36.0423,36.1114,242700.0
2013-07-17 11:00:00,47.0,47.01,46.96,46.97,257200.0,36.1114,36.1191,36.0807,36.0884,257200.0
2013-07-17 11:05:00,46.97,47.0,46.96,47.0,77300.0,36.0884,36.1114,36.0807,36.1114,77300.0
2013-07-17 11:10:00,47.0,47.0,46.87,46.87,146200.0,36.1114,36.1114,36.0115,36.0115,146200.0
2013-07-17 11:15:00,46.88,46.96,46.87,46.92,140900.0,36.0192,36.0807,36.0115,36.0499,140900.0
2013-07-17 11:20:00,46.92,46.94,46.87,46.89,96500.0,36.0499,36.0653,36.0115,36.0269,96500.0
2013-07-17 11:25:00,46.9,46.91,46.81,46.9,149600.0,36.0346,36.0423,35.9654,36.0346,149600.0
2013-07-17 11:30:00,46.91,46.96,46.9,46.94,98400.0,36.0423,36.0807,36.0346,36.0653,98400.0
2013-07-17 11:35:00,46.94,46.94,46.9,46.91,65800.0,36.0653,36.0653,36.0346,36.0423,65800.0
2013-07-17 11:40:00,46.91,46.94,46.91,46.94,38800.0,36.0423,36.0653,36.0423,36.0653,38800.0
2013-07-17 11:45:00,46.94,46.95,46.88,46.92,55800.0,36.0653,36.073,36.0192,36.0499,55800.0
2013-07-17 11:50:00,46.91,46.92,46.78,46.81,65200.0,36.0423,36.0499,35.9424,35.9654,65200.0
2013-07-17 11:55:00,46.81,46.84,46.78,46.79,89500.0,35.9654,35.9885,35.9424,35.9501,89500.0
2013-07-17 12:00:00,46.8,46.84,46.78,46.78,41100.0,35.9577,35.9885,35.9424,35.9424,41100.0
2013-07-17 12:05:00,46.78,46.85,46.78,46.82,45900.0,35.9424,35.9962,35.9424,35.9731,45900.0
2013-07-17 12:10:00,46.83,46.93,46.81,46.88,106400.0,35.9808,36.0576,35.9654,36.0192,106400.0
2013-07-17 12:15:00,46.89,46.91,46.85,46.9,110400.0,36.0269,36.0423,35.9962,36.0346,110400.0
2013-07-17 12:20:00,46.9,46.9,46.83,46.87,51400.0,36.0346,36.0346,35.9808,36.0115,51400.0
2013-07-17 12:25:00,46.87,46.88,46.86,46.88,19700.0,36.0115,36.0192,36.0038,36.0192,19700.0
2013-07-17 12:30:00,46.87,46.95,46.87,46.95,102200.0,36.0115,36.073,36.0115,36.073,102200.0
2013-07-17 12:35:00,46.95,47.0,46.95,46.97,105800.0,36.073,36.1114,36.073,36.0884,105800.0
2013-07-17 12:40:00,46.97,47.0,46.96,46.97,103900.0,36.0884,36.1114,36.0807,36.0884,103900.0
2013-07-17 12:45:00,46.98,46.99,46.93,46.94,60800.0,36.096,36.1037,36.0576,36.0653,60800.0
2013-07-17 12:50:00,46.94,46.97,46.94,46.95,82800.0,36.0653,36.0884,36.0653,36.073,82800.0
2013-07-17 12:55:00,46.95,46.98,46.93,46.98,38900.0,36.073,36.096,36.0576,36.096,38900.0
2013-07-17 13:00:00,46.98,47.0,46.97,46.98,64200.0,36.096,36.1114,36.0884,36.096,64200.0
2013-07-17 13:05:00,46.98,47.0,46.96,46.97,78500.0,36.096,36.1114,36.0807,36.0884,78500.0
2013-07-17 13:10:00,46.96,47.0,46.96,47.0,111800.0,36.0807,36.1114,36.0807,36.1114,111800.0
2013-07-17 13:15:00,47.0,47.01,46.99,46.99,87800.0,36.1114,36.1191,36.1037,36.1037,87800.0
2013-07-17 13:20:00,47.0,47.05,46.96,47.0,168800.0,36.1114,36.1498,36.0807,36.1114,168800.0
2013-07-17 13:25:00,47.0,47.0,46.95,46.97,107200.0,36.1114,36.1114,36.073,36.0884,107200.0
2013-07-17 13:30:00,46.97,46.97,46.91,46.96,77200.0,36.0884,36.0884,36.0423,36.0807,77200.0
2013-07-17 13:35:00,46.96,46.99,46.93,46.93,75200.0,36.0807,36.1037,36.0576,36.0576,75200.0
2013-07-17 13:40:00,46.93,46.95,46.93,46.95,15900.0,36.0576,36.073,36.0576,36.073,15900.0
2013-07-17 13:45:00,46.95,46.95,46.89,46.89,146500.0,36.073,36.073,36.0269,36.0269,146500.0
2013-07-17 13:50:00,46.89,46.97,46.89,46.93,79300.0,36.0269,36.0884,36.0269,36.0576,79300.0
2013-07-17 13:55:00,46.94,46.97,46.93,46.97,27100.0,36.0653,36.0884,36.0576,36.0884,27100.0
2013-07-17 14:00:00,46.97,47.0,46.95,46.96,39700.0,36.0884,36.1114,36.073,36.0807,39700.0
2013-07-17 14:05:00,46.95,46.97,46.94,46.94,36800.0,36.073,36.0884,36.0653,36.0653,36800.0
2013-07-17 14:10:00,46.94,46.97,46.92,46.94,57600.0,36.0653,36.0884,36.0499,36.0653,57600.0
2013-07-17 14:15:00,46.94,46.96,46.92,46.93,47700.0,36.0653,36.0807,36.0499,36.0576,47700.0
2013-07-17 14:20:00,46.93,46.94,46.9,46.94,52300.0,36.0576,36.0653,36.0346,36.0653,52300.0
2013-07-17 14:25:00,46.93,46.98,46.93,46.96,111200.0,36.0576,36.096,36.0576,36.0807,111200.0
2013-07-17 14:30:00,46.95,46.96,46.91,46.92,64800.0,36.073,36.0807,36.0423,36.0499,64800.0
2013-07-17 14:35:00,46.91,46.93,46.89,46.9,109100.0,36.0423,36.0576,36.0269,36.0346,109100.0
2013-07-17 14:40:00,46.9,46.91,46.85,46.88,51400.0,36.0346,36.0423,35.9962,36.0192,51400.0
2013-07-17 14:45:00,46.87,46.88,46.79,46.81,226500.0,36.0115,36.0192,35.9501,35.9654,226500.0
2013-07-17 14:50:00,46.8,46.82,46.75,46.77,190000.0,35.9577,35.9731,35.9193,35.9347,190000.0
2013-07-17 14:55:00,46.78,46.81,46.75,46.81,63900.0,35.9424,35.9654,35.9193,35.9654,63900.0
2013-07-17 15:00:00,46.81,46.84,46.77,46.83,128700.0,35.9654,35.9885,35.9347,35.9808,128700.0
2013-07-17 15:05:00,46.84,46.85,46.83,46.84,63100.0,35.9885,35.9962,35.9808,35.9885,63100.0
2013-07-17 15:10:00,46.83,46.84,46.77,46.77,76700.0,35.9808,35.9885,35.9347,35.9347,76700.0
2013-07-17 15:15:00,46.78,46.82,46.76,46.82,76000.0,35.9424,35.9731,35.927,35.9731,76000.0
2013-07-17 15:20:00,46.83,46.84,46.81,46.83,79800.0,35.9808,35.9885,35.9654,35.9808,79800.0
2013-07-17 15:25:00,46.83,46.87,46.83,46.84,85500.0,35.9808,36.0115,35.9808,35.9885,85500.0
2013-07-17 15:30:00,46.84,46.84,46.71,46.72,148600.0,35.9885,35.9885,35.8886,35.8963,148600.0
2013-07-17 15:35:00,46.72,46.78,46.71,46.78,197000.0,35.8963,35.9424,35.8886,35.9424,197000.0
2013-07-17 15:40:00,46.78,46.79,46.74,46.77,125900.0,35.9424,35.9501,35.9116,35.9347,125900.0
2013-07-17 15:45:00,46.77,46.81,46.76,46.78,253700.0,35.9347,35.9654,35.927,35.9424,253700.0
2013-07-17 15:50:00,46.78,46.8,46.75,46.78,175300.0,35.9424,35.9577,35.9193,35.9424,175300.0
2013-07-17 15:55:00,46.78,46.87,46.78,46.83,527000.0,35.9424,36.0115,35.9424,35.9808,527000.0
2013-07-18 09:30:00,46.97,47.04,46.93,46.96,213600.0,36.0884,36.1421,36.0576,36.0807,213600.0
2013-07-18 09:35:00,46.96,47.03,46.93,47.0,167600.0,36.0807,36.1345,36.0576,36.1114,167600.0
2013-07-18 09:40:00,47.0,47.01,46.96,47.0,285500.0,36.1114,36.1191,36.0807,36.1114,285500.0
2013-07-18 09:45:00,47.0,47.0,46.95,46.97,100800.0,36.1114,36.1114,36.073,36.0884,100800.0
2013-07-18 09:50:00,46.97,46.97,46.79,46.79,108500.0,36.0884,36.0884,35.9501,35.9501,108500.0
2013-07-18 09:55:00,46.8,46.91,46.78,46.79,102300.0,35.9577,36.0423,35.9424,35.9501,102300.0
2013-07-18 10:00:00,46.79,46.82,46.69,46.71,242900.0,35.9501,35.9731,35.8732,35.8886,242900.0
2013-07-18 10:05:00,46.71,46.83,46.68,46.83,176000.0,35.8886,35.9808,35.8655,35.9808,176000.0
2013-07-18 10:10:00,46.83,46.84,46.73,46.74,147200.0,35.9808,35.9885,35.904,35.9116,147200.0
2013-07-18 10:15:00,46.74,46.82,46.7,46.72,195900.0,35.9116,35.9731,35.8809,35.8963,195900.0
2013-07-18 10:20:00,46.71,46.88,46.7,46.88,158600.0,35.8886,36.0192,35.8809,36.0192,158600.0
2013-07-18 10:25:00,46.89,46.93,46.84,46.85,272700.0,36.0269,36.0576,35.9885,35.9962,272700.0
2013-07-18 10:30:00,46.85,46.89,46.84,46.87,143000.0,35.9962,36.0269,35.9885,36.0115,143000.0
2013-07-18 10:35:00,46.87,46.92,46.86,46.89,74000.0,36.0115,36.0499,36.0038,36.0269,74000.0
2013-07-18 10:40:00,46.89,46.93,46.85,46.9,350300.0,36.0269,36.0576,35.9962,36.0346,350300.0
2013-07-18 10:45:00,46.89,46.93,46.88,46.92,148700.0,36.0269,36.0576,36.0192,36.0499,148700.0
2013-07-18 10:50:00,46.93,46.96,46.91,46.93,129500.0,36.0576,36.0807,36.0423,36.0576,129500.0
2013-07-18 10:55:00,46.93,46.97,46.9,46.94,172200.0,36.0576,36.0884,36.0346,36.0653,172200.0
2013-07-18 11:00:00,46.94,46.97,46.91,46.91,100800.0,36.0653,36.0884,36.0423,36.0423,100800.0
2013-07-18 11:05:00,46.91,47.0,46.9,47.0,122800.0,36.0423,36.1114,36.0346,36.1114,122800.0
2013-07-18 11:10:00,47.0,47.0,46.93,46.94,91200.0,36.1114,36.1114,36.0576,36.0653,91200.0
2013-07-18 11:15:00,46.94,46.98,46.92,46.94,60800.0,36.0653,36.096,36.0499,36.0653,60800.0
2013-07-18 11:20:00,46.93,46.94,46.92,46.94,42700.0,36.0576,36.0653,36.0499,36.0653,42700.0
2013-07-18 11:25:00,46.94,46.94,46.92,46.93,51500.0,36.0653,36.0653,36.0499,36.0576,51500.0
2013-07-18 11:30:00,46.92,46.95,46.92,46.92,68500.0,36.0499,36.073,36.0499,36.0499,68500.0
2013-07-18 11:35:00,46.92,46.95,46.92,46.94,63300.0,36.0499,36.073,36.0499,36.0653,63300.0
2013-07-18 11:40:00,46.93,46.96,46.9,46.9,70400.0,36.0576,36.0807,36.0346,36.0346,70400.0
2013-07-18 11:45:00,46.9,46.93,46.88,46.88,63000.0,36.0346,36.0576,36.0192,36.0192,63000.0
2013-07-18 11:50:00,46.88,46.9,46.8,46.8,161700.0,36.0192,36.0346,35.9577,35.9577,161700.0
2013-07-18 11:55:00,46.8,46.88,46.77,46.86,109000.0,35.9577,36.0192,35.9347,36.0038,109000.0
2013-07-18 12:00:00,46.86,46.88,46.84,46.87,67000.0,36.0038,36.0192,35.9885,36.0115,67000.0
2013-07-18 12:05:00,46.87,46.94,46.87,46.89,119900.0,36.0115,36.0653,36.0115,36.0269,119900.0
2013-07-18 12:10:00,46.89,46.92,46.88,46.91,39100.0,36.0269,36.0499,36.0192,36.0423,39100.0
2013-07-18 12:15:00,46.91,46.93,46.91,46.93,39500.0,36.0423,36.0576,36.0423,36.0576,39500.0
2013-07-18 12:20:00,46.93,46.94,46.88,46.93,136900.0,36.0576,36.0653,36.0192,36.0576,136900.0
2013-07-18 12:25:00,46.92,46.95,46.9,46.92,80200.0,36.0499,36.073,36.0346,36.0499,80200.0
2013-07-18 12:30:00,46.93,46.94,46.89,46.91,85700.0,36.0576,36.0653,36.0269,36.0423,85700.0
2013-07-18 12:35:00,46.91,46.93,46.84,46.88,142700.0,36.0423,36.0576,35.9885,36.0192,142700.0
2013-07-18 12:40:00,46.87,46.88,46.82,46.84,35900.0,36.0115,36.0192,35.9731,35.9885,35900.0
2013-07-18 12:45:00,46.84,46.92,46.84,46.91,34000.0,35.9885,36.0499,35.9885,36.0423,34000.0
2013-07-18 12:50:00,46.9,46.92,46.84,46.84,107100.0,36.0346,36.0499,35.9885,35.9885,107100.0
2013-07-18 12:55:00,46.84,46.87,46.8,46.82,81800.0,35.9885,36.0115,35.9577,35.9731,81800.0
2013-07-18 13:00:00,46.82,46.84,46.8,46.82,106700.0,35.9731,35.9885,35.9577,35.9731,106700.0
2013-07-18 13:05:00,46.82,46.85,46.81,46.81,143600.0,35.9731,35.9962,35.9654,35.9654,143600.0
2013-07-18 13:10:00,46.81,46.85,46.81,46.84,44800.0,35.9654,35.9962,35.9654,35.9885,44800.0
2013-07-18 13:15:00,46.84,46.86,46.81,46.81,47800.0,35.9885,36.0038,35.9654,35.9654,47800.0
2013-07-18 13:20:00,46.81,46.83,46.77,46.81,183900.0,35.9654,35.9808,35.9347,35.9654,183900.0
2013-07-18 13:25:00,46.81,46.88,46.81,46.86,60600.0,35.9654,36.0192,35.9654,36.0038,60600.0
2013-07-18 13:30:00,46.86,46.89,46.85,46.88,42700.0,36.0038,36.0269,35.9962,36.0192,42700.0
2013-07-18 13:35:00,46.88,46.89,46.85,46.87,65400.0,36.0192,36.0269,35.9962,36.0115,65400.0
2013-07-18 13:40:00,46.88,46.9,46.84,46.88,89300.0,36.0192,36.0346,35.9885,36.0192,89300.0
2013-07-18 13:45:00,46.88,46.89,46.86,46.87,50900.0,36.0192,36.0269,36.0038,36.0115,50900.0
2013-07-18 13:50:00,46.86,46.88,46.81,46.88,34900.0,36.0038,36.0192,35.9654,36.0192,34900.0
2013-07-18 13:55:00,46.88,46.95,46.88,46.94,75400.0,36.0192,36.073,36.0192,36.0653,75400.0
2013-07-18 14:00:00,46.94,46.95,46.9,46.93,56000.0,36.0653,36.073,36.0346,36.0576,56000.0
2013-07-18 14:05:00,46.92,46.95,46.92,46.93,50700.0,36.0499,36.073,36.0499,36.0576,50700.0
2013-07-18 14:10:00,46.94,46.98,46.93,46.97,37200.0,36.0653,36.096,36.0576,36.0884,37200.0
2013-07-18 14:15:00,46.98,46.98,46.94,46.96,73900.0,36.096,36.096,36.0653,36.0807,73900.0
2013-07-18 14:20:00,46.96,46.97,46.95,46.96,66800.0,36.0807,36.0884,36.073,36.0807,66800.0
2013-07-18 14:25:00,46.96,46.96,46.91,46.91,87900.0,36.0807,36.0807,36.0423,36.0423,87900.0
2013-07-18 14:30:00,46.91,46.98,46.91,46.92,274300.0,36.0423,36.096,36.0423,36.0499,274300.0
2013-07-18 14:35:00,46.92,46.96,46.91,46.95,47500.0,36.0499,36.0807,36.0423,36.073,47500.0
2013-07-18 14:40:00,46.95,46.99,46.94,46.98,68700.0,36.073,36.1037,36.0653,36.096,68700.0
2013-07-18 14:45:00,46.99,46.99,46.94,46.94,98500.0,36.1037,36.1037,36.0653,36.0653,98500.0
2013-07-18 14:50:00,46.94,47.0,46.94,46.96,430100.0,36.0653,36.1114,36.0653,36.0807,430100.0
2013-07-18 14:55:00,46.96,47.0,46.96,46.98,348500.0,36.0807,36.1114,36.0807,36.096,348500.0
2013-07-18 15:00:00,46.98,46.99,46.92,46.98,292200.0,36.096,36.1037,36.0499,36.096,292200.0
2013-07-18 15:05:00,46.98,47.0,46.97,46.98,394300.0,36.096,36.1114,36.0884,36.096,394300.0
2013-07-18 15:10:00,46.98,47.0,46.95,46.97,233700.0,36.096,36.1114,36.073,36.0884,233700.0
2013-07-18 15:15:00,46.98,46.99,46.95,46.97,99000.0,36.096,36.1037,36.073,36.0884,99000.0
2013-07-18 15:20:00,46.97,46.97,46.95,46.96,72600.0,36.0884,36.0884,36.073,36.0807,72600.0
2013-07-18 15:25:00,46.97,46.97,46.94,46.95,120700.0,36.0884,36.0884,36.0653,36.073,120700.0
2013-07-18 15:30:00,46.95,46.99,46.94,46.98,144600.0,36.073,36.1037,36.0653,36.096,144600.0
2013-07-18 15:35:00,46.98,47.0,46.98,47.0,230200.0,36.096,36.1114,36.096,36.1114,230200.0
2013-07-18 15:40:00,47.0,47.01,46.98,47.0,211200.0,36.1114,36.1191,36.096,36.1114,211200.0
2013-07-18 15:45:00,47.0,47.01,46.96,47.0,336200.0,36.1114,36.1191,36.0807,36.1114,336200.0
2013-07-18 15:50:00,47.0,47.03,46.97,47.03,383500.0,36.1114,36.1345,36.0884,36.1345,383500.0
2013-07-18 15:55:00,47.03,47.05,46.98,46.98,623300.0,36.1345,36.1498,36.096,36.096,623300.0
2013-07-19 09:30:00,47.1,47.11,46.75,46.78,1105000.0,36.1882,36.1959,35.9193,35.9424,1105000.0
2013-07-19 09:35:00,46.79,46.81,46.65,46.68,238100.0,35.9501,35.9654,35.8425,35.8655,238100.0
2013-07-19 09:40:00,46.67,46.8,46.63,46.65,202800.0,35.8579,35.9577,35.8271,35.8425,202800.0
2013-07-19 09:45:00,46.66,46.85,46.66,46.79,101500.0,35.8502,35.9962,35.8502,35.9501,101500.0
2013-07-19 09:50:00,46.78,46.86,46.74,46.85,79700.0,35.9424,36.0038,35.9116,35.9962,79700.0
2013-07-19 09:55:00,46.86,46.93,46.77,46.84,124700.0,36.0038,36.0576,35.9347,35.9885,124700.0
2013-07-19 10:00:00,46.84,46.88,46.8,46.81,82500.0,35.9885,36.0192,35.9577,35.9654,82500.0
2013-07-19 10:05:00,46.8,46.8,46.74,46.75,109700.0,35.9577,35.9577,35.9116,35.9193,109700.0
2013-07-19 10:10:00,46.75,46.77,46.71,46.74,141500.0,35.9193,35.9347,35.8886,35.9116,141500.0
2013-07-19 10:15:00,46.73,46.79,46.67,46.69,230300.0,35.904,35.9501,35.8579,35.8732,230300.0
2013-07-19 10:20:00,46.69,46.7,46.67,46.7,40700.0,35.8732,35.8809,35.8579,35.8809,40700.0
2013-07-19 10:25:00,46.69,46.7,46.61,46.65,89200.0,35.8732,35.8809,35.8118,35.8425,89200.0
2013-07-19 10:30:00,46.64,46.69,46.58,46.68,69900.0,35.8348,35.8732,35.7887,35.8655,69900.0
2013-07-19 10:35:00,46.68,46.69,46.64,46.66,44300.0,35.8655,35.8732,35.8348,35.8502,44300.0
2013-07-19 10:40:00,46.66,46.68,46.59,46.59,57900.0,35.8502,35.8655,35.7964,35.7964,57900.0
2013-07-19 10:45:00,46.59,46.64,46.58,46.64,52200.0,35.7964,35.8348,35.7887,35.8348,52200.0
2013-07-19 10:50:00,46.63,46.68,46.62,46.65,52800.0,35.8271,35.8655,35.8194,35.8425,52800.0
2013-07-19 10:55:00,46.64,46.71,46.62,46.71,52300.0,35.8348,35.8886,35.8194,35.8886,52300.0
2013-07-19 11:00:00,46.72,46.75,46.69,46.69,164700.0,35.8963,35.9193,35.8732,35.8732,164700.0
2013-07-19 11:05:00,46.7,46.75,46.69,46.75,56000.0,35.8809,35.9193,35.8732,35.9193,56000.0
2013-07-19 11:10:00,46.75,46.8,46.75,46.79,54200.0,35.9193,35.9577,35.9193,35.9501,54200.0
2013-07-19 11:15:00,46.79,46.8,46.75,46.77,44800.0,35.9501,35.9577,35.9193,35.9347,44800.0
2013-07-19 11:20:00,46.77,46.8,46.77,46.78,22600.0,35.9347,35.9577,35.9347,35.9424,22600.0
2013-07-19 11:25:00,46.79,46.81,46.76,46.79,35700.0,35.9501,35.9654,35.927,35.9501,35700.0
2013-07-19 11:30:00,46.79,46.8,46.7,46.7,47900.0,35.9501,35.9577,35.8809,35.8809,47900.0
2013-07-19 11:35:00,46.71,46.72,46.68,46.69,50000.0,35.8886,35.8963,35.8655,35.8732,50000.0
2013-07-19 11:40:00,46.7,46.73,46.64,46.66,104400.0,35.8809,35.904,35.8348,35.8502,104400.0
2013-07-19 11:45:00,46.66,46.72,46.65,46.65,66400.0,35.8502,35.8963,35.8425,35.8425,66400.0
2013-07-19 11:50:00,46.65,46.68,46.61,46.67,60400.0,35.8425,35.8655,35.8118,35.8579,60400.0
2013-07-19 11:55:00,46.67,46.68,46.63,46.66,97600.0,35.8579,35.8655,35.8271,35.8502,97600.0
2013-07-19 12:00:00,46.67,46.71,46.67,46.71,23800.0,35.8579,35.8886,35.8579,35.8886,23800.0
2013-07-19 12:05:00,46.71,46.75,46.71,46.74,27800.0,35.8886,35.9193,35.8886,35.9116,27800.0
2013-07-19 12:10:00,46.74,46.74,46.7,46.7,18300.0,35.9116,35.9116,35.8809,35.8809,18300.0
2013-07-19 12:15:00,46.71,46.71,46.68,46.69,22900.0,35.8886,35.8886,35.8655,35.8732,22900.0
2013-07-19 12:20:00,46.69,46.69,46.66,46.67,13000.0,35.8732,35.8732,35.8502,35.8579,13000.0
2013-07-19 12:25:00,46.67,46.69,46.66,46.66,16500.0,35.8579,35.8732,35.8502,35.8502,16500.0
2013-07-19 12:30:00,46.66,46.66,46.62,46.62,78000.0,35.8502,35.8502,35.8194,35.8194,78000.0
2013-07-19 12:35:00,46.62,46.64,46.61,46.61,44400.0,35.8194,35.8348,35.8118,35.8118,44400.0
2013-07-19 12:40:00,46.61,46.66,46.61,46.66,44700.0,35.8118,35.8502,35.8118,35.8502,44700.0
2013-07-19 12:45:00,46.66,46.67,46.65,46.66,14300.0,35.8502,35.8579,35.8425,35.8502,14300.0
2013-07-19 12:50:00,46.66,46.67,46.63,46.66,31900.0,35.8502,35.8579,35.8271,35.8502,31900.0
2013-07-19 12:55:00,46.66,46.69,46.64,46.66,33300.0,35.8502,35.8732,35.8348,35.8502,33300.0
2013-07-19 13:00:00,46.66,46.7,46.66,46.68,22500.0,35.8502,35.8809,35.8502,35.8655,22500.0
2013-07-19 13:05:00,46.68,46.73,46.68,46.73,56100.0,35.8655,35.904,35.8655,35.904,56100.0
2013-07-19 13:10:00,46.72,46.76,46.7,46.76,41500.0,35.8963,35.927,35.8809,35.927,41500.0
2013-07-19 13:15:00,46.76,46.78,46.73,46.77,32500.0,35.927,35.9424,35.904,35.9347,32500.0
2013-07-19 13:20:00,46.76,46.78,46.74,46.76,26700.0,35.927,35.9424,35.9116,35.927,26700.0
2013-07-19 13:25:00,46.76,46.76,46.68,46.71,57800.0,35.927,35.927,35.8655,35.8886,57800.0
2013-07-19 13:30:00,46.71,46.72,46.68,46.71,21500.0,35.8886,35.8963,35.8655,35.8886,21500.0
2013-07-19 13:35:00,46.71,46.71,46.68,46.68,25100.0,35.8886,35.8886,35.8655,35.8655,25100.0
2013-07-19 13:40:00,46.67,46.7,46.66,46.68,23300.0,35.8579,35.8809,35.8502,35.8655,23300.0
2013-07-19 13:45:00,46.67,46.7,46.67,46.69,11600.0,35.8579,35.8809,35.8579,35.8732,11600.0
2013-07-19 13:50:00,46.69,46.7,46.68,46.69,23200.0,35.8732,35.8809,35.8655,35.8732,23200.0
2013-07-19 13:55:00,46.69,46.72,46.69,46.7,29100.0,35.8732,35.8963,35.8732,35.8809,29100.0
2013-07-19 14:00:00,46.71,46.72,46.69,46.72,34100.0,35.8886,35.8963,35.8732,35.8963,34100.0
2013-07-19 14:05:00,46.72,46.76,46.71,46.76,31900.0,35.8963,35.927,35.8886,35.927,31900.0
2013-07-19 14:10:00,46.76,46.79,46.75,46.78,60200.0,35.927,35.9501,35.9193,35.9424,60200.0
2013-07-19 14:15:00,46.77,46.78,46.75,46.77,18500.0,35.9347,35.9424,35.9193,35.9347,18500.0
2013-07-19 14:20:00,46.76,46.77,46.73,46.74,46700.0,35.927,35.9347,35.904,35.9116,46700.0
2013-07-19 14:25:00,46.73,46.76,46.73,46.75,27800.0,35.904,35.927,35.904,35.9193,27800.0
2013-07-19 14:30:00,46.75,46.76,46.72,46.75,21500.0,35.9193,35.927,35.8963,35.9193,21500.0
2013-07-19 14:35:00,46.75,46.76,46.72,46.74,84600.0,35.9193,35.927,35.8963,35.9116,84600.0
2013-07-19 14:40:00,46.74,46.78,46.74,46.78,37800.0,35.9116,35.9424,35.9116,35.9424,37800.0
2013-07-19 14:45:00,46.78,46.8,46.78,46.8,56400.0,35.9424,35.9577,35.9424,35.9577,56400.0
2013-07-19 14:50:00,46.8,46.8,46.75,46.76,52000.0,35.9577,35.9577,35.9193,35.927,52000.0
2013-07-19 14:55:00,46.75,46.79,46.73,46.74,58800.0,35.9193,35.9501,35.904,35.9116,58800.0
2013-07-19 15:00:00,46.75,46.82,46.75,46.78,50900.0,35.9193,35.9731,35.9193,35.9424,50900.0
2013-07-19 15:05:00,46.78,46.83,46.77,46.78,50600.0,35.9424,35.9808,35.9347,35.9424,50600.0
2013-07-19 15:10:00,46.79,46.82,46.78,46.79,52200.0,35.9501,35.9731,35.9424,35.9501,52200.0
2013-07-19 15:15:00,46.8,46.81,46.76,46.79,39400.0,35.9577,35.9654,35.927,35.9501,39400.0
2013-07-19 15:20:00,46.79,46.82,46.78,46.78,74800.0,35.9501,35.9731,35.9424,35.9424,74800.0
2013-07-19 15:25:00,46.78,46.79,46.74,46.78,48400.0,35.9424,35.9501,35.9116,35.9424,48400.0
2013-07-19 15:30:00,46.78,46.8,46.77,46.8,45400.0,35.9424,35.9577,35.9347,35.9577,45400.0
2013-07-19 15:35:00,46.8,46.8,46.75,46.76,76900.0,35.9577,35.9577,35.9193,35.927,76900.0
2013-07-19 15:40:00,46.75,46.83,46.75,46.81,67000.0,35.9193,35.9808,35.9193,35.9654,67000.0
2013-07-19 15:45:00,46.82,46.85,46.82,46.84,108100.0,35.9731,35.9962,35.9731,35.9885,108100.0
2013-07-19 15:50:00,46.84,46.87,46.83,46.86,96400.0,35.9885,36.0115,35.9808,36.0038,96400.0
2013-07-19 15:55:00,46.86,46.91,46.85,46.89,388300.0,36.0038,36.0423,35.9962,36.0269,388300.0
2013-07-22 09:30:00,46.94,47.02,46.78,46.83,219700.0,36.0653,36.1268,35.9424,35.9808,219700.0
2013-07-22 09:35:00,46.83,46.96,46.81,46.95,146600.0,35.9808,36.0807,35.9654,36.073,146600.0
2013-07-22 09:40:00,46.96,47.01,46.87,46.92,81500.0,36.0807,36.1191,36.0115,36.0499,81500.0
2013-07-22 09:45:00,46.91,47.0,46.89,47.0,51900.0,36.0423,36.1114,36.0269,36.1114,51900.0
2013-07-22 09:50:00,47.0,47.05,46.97,47.04,144300.0,36.1114,36.1498,36.0884,36.1421,144300.0
2013-07-22 09:55:00,47.03,47.17,47.03,47.13,174500.0,36.1345,36.242,36.1345,36.2113,174500.0
2013-07-22 10:00:00,47.12,47.14,46.97,47.0,137700.0,36.2036,36.219,36.0884,36.1114,137700.0
2013-07-22 10:05:00,47.01,47.02,46.93,47.0,74400.0,36.1191,36.1268,36.0576,36.1114,74400.0
2013-07-22 10:10:00,47.0,47.01,46.97,47.0,74100.0,36.1114,36.1191,36.0884,36.1114,74100.0
2013-07-22 10:15:00,46.99,47.03,46.93,46.94,73800.0,36.1037,36.1345,36.0576,36.0653,73800.0
2013-07-22 10:20:00,46.93,46.97,46.87,46.97,96500.0,36.0576,36.0884,36.0115,36.0884,96500.0
2013-07-22 10:25:00,46.98,47.0,46.94,46.95,59800.0,36.096,36.1114,36.0653,36.073,59800.0
2013-07-22 10:30:00,46.94,46.94,46.79,46.83,200500.0,36.0653,36.0653,35.9501,35.9808,200500.0
2013-07-22 10:35:00,46.83,46.95,46.83,46.89,83300.0,35.9808,36.073,35.9808,36.0269,83300.0
2013-07-22 10:40:00,46.9,46.97,46.9,46.95,110300.0,36.0346,36.0884,36.0346,36.073,110300.0
2013-07-22 10:45:00,46.95,46.96,46.94,46.96,47100.0,36.073,36.0807,36.0653,36.0807,47100.0
2013-07-22 10:50:00,46.96,46.99,46.89,46.97,229700.0,36.0807,36.1037,36.0269,36.0884,229700.0
2013-07-22 10:55:00,46.96,47.0,46.92,46.98,262500.0,36.0807,36.1114,36.0499,36.096,262500.0
2013-07-22 11:00:00,46.98,47.0,46.93,46.94,166000.0,36.096,36.1114,36.0576,36.0653,166000.0
2013-07-22 11:05:00,46.94,47.01,46.94,47.0,85700.0,36.0653,36.1191,36.0653,36.1114,85700.0
2013-07-22 11:10:00,46.99,47.01,46.98,46.99,72300.0,36.1037,36.1191,36.096,36.1037,72300.0
2013-07-22 11:15:00,46.99,47.0,46.99,46.99,32300.0,36.1037,36.1114,36.1037,36.1037,32300.0
2013-07-22 11:20:00,46.99,47.0,46.97,46.98,41500.0,36.1037,36.1114,36.0884,36.096,41500.0
2013-07-22 11:25:00,46.98,47.0,46.98,47.0,85900.0,36.096,36.1114,36.096,36.1114,85900.0
2013-07-22 11:30:00,47.0,47.04,46.97,46.99,255300.0,36.1114,36.1421,36.0884,36.1037,255300.0
2013-07-22 11:35:00,46.98,47.02,46.98,47.0,63300.0,36.096,36.1268,36.096,36.1114,63300.0
2013-07-22 11:40:00,47.0,47.01,46.99,46.99,35400.0,36.1114,36.1191,36.1037,36.1037,35400.0
2013-07-22 11:45:00,46.98,47.01,46.97,47.01,34700.0,36.096,36.1191,36.0884,36.1191,34700.0
2013-07-22 11:50:00,47.01,47.04,46.98,46.98,281800.0,36.1191,36.1421,36.096,36.096,281800.0
2013-07-22 11:55:00,46.98,46.98,46.95,46.96,17100.0,36.096,36.096,36.073,36.0807,17100.0
2013-07-22 12:00:00,46.95,47.0,46.95,47.0,44500.0,36.073,36.1114,36.073,36.1114,44500.0
2013-07-22 12:05:00,47.0,47.02,46.99,47.02,86800.0,36.1114,36.1268,36.1037,36.1268,86800.0
2013-07-22 12:10:00,47.01,47.01,46.99,47.0,205200.0,36.1191,36.1191,36.1037,36.1114,205200.0
2013-07-22 12:15:00,47.0,47.04,46.99,47.04,196700.0,36.1114,36.1421,36.1037,36.1421,196700.0
2013-07-22 12:20:00,47.03,47.05,46.98,47.01,116100.0,36.1345,36.1498,36.096,36.1191,116100.0
2013-07-22 12:25:00,47.01,47.03,47.01,47.02,34900.0,36.1191,36.1345,36.1191,36.1268,34900.0
2013-07-22 12:30:00,47.01,47.04,47.01,47.02,31900.0,36.1191,36.1421,36.1191,36.1268,31900.0
2013-07-22 12:35:00,47.02,47.05,47.02,47.04,32200.0,36.1268,36.1498,36.1268,36.1421,32200.0
2013-07-22 12:40:00,47.04,47.14,47.04,47.14,58000.0,36.1421,36.219,36.1421,36.219,58000.0
2013-07-22 12:45:00,47.14,47.26,47.12,47.22,247300.0,36.219,36.3112,36.2036,36.2804,247300.0
2013-07-22 12:50:00,47.21,47.26,47.18,47.22,137400.0,36.2728,36.3112,36.2497,36.2804,137400.0
2013-07-22 12:55:00,47.22,47.26,47.16,47.24,67800.0,36.2804,36.3112,36.2343,36.2958,67800.0
2013-07-22 13:00:00,47.23,47.28,47.23,47.27,68300.0,36.2881,36.3265,36.2881,36.3189,68300.0
2013-07-22 13:05:00,47.26,47.3,47.25,47.27,75400.0,36.3112,36.3419,36.3035,36.3189,75400.0
2013-07-22 13:10:00,47.27,47.34,47.27,47.33,64500.0,36.3189,36.3726,36.3189,36.365,64500.0
2013-07-22 13:15:00,47.32,47.33,47.28,47.29,59800.0,36.3573,36.365,36.3265,36.3342,59800.0
2013-07-22 13:20:00,47.29,47.36,47.29,47.35,53400.0,36.3342,36.388,36.3342,36.3803,53400.0
2013-07-22 13:25:00,47.34,47.43,47.34,47.42,136100.0,36.3726,36.4418,36.3726,36.4341,136100.0
2013-07-22 13:30:00,47.43,47.48,47.4,47.44,145500.0,36.4418,36.4802,36.4187,36.4495,145500.0
2013-07-22 13:35:00,47.45,47.49,47.41,47.42,74900.0,36.4572,36.4879,36.4264,36.4341,74900.0
2013-07-22 13:40:00,47.41,47.5,47.4,47.49,85100.0,36.4264,36.4956,36.4187,36.4879,85100.0
2013-07-22 13:45:00,47.49,47.5,47.41,47.42,173300.0,36.4879,36.4956,36.4264,36.4341,173300.0
2013-07-22 13:50:00,47.42,47.44,47.39,47.39,54600.0,36.4341,36.4495,36.4111,36.4111,54600.0
2013-07-22 13:55:00,47.4,47.41,47.37,47.39,47600.0,36.4187,36.4264,36.3957,36.4111,47600.0
2013-07-22 14:00:00,47.4,47.41,47.39,47.4,42900.0,36.4187,36.4264,36.4111,36.4187,42900.0
2013-07-22 14:05:00,47.39,47.44,47.39,47.44,49100.0,36.4111,36.4495,36.4111,36.4495,49100.0
2013-07-22 14:10:00,47.44,47.5,47.44,47.46,59300.0,36.4495,36.4956,36.4495,36.4648,59300.0
2013-07-22 14:15:00,47.46,47.49,47.42,47.45,72400.0,36.4648,36.4879,36.4341,36.4572,72400.0
2013-07-22 14:20:00,47.46,47.49,47.44,47.44,49500.0,36.4648,36.4879,36.4495,36.4495,49500.0
2013-07-22 14:25:00,47.44,47.45,47.41,47.44,42800.0,36.4495,36.4572,36.4264,36.4495,42800.0
2013-07-22 14:30:00,47.44,47.44,47.4,47.41,177200.0,36.4495,36.4495,36.4187,36.4264,177200.0
2013-07-22 14:35:00,47.41,47.42,47.35,47.37,112600.0,36.4264,36.4341,36.3803,36.3957,112600.0
2013-07-22 14:40:00,47.37,47.42,47.37,47.41,55700.0,36.3957,36.4341,36.3957,36.4264,55700.0
2013-07-22 14:45:00,47.41,47.42,47.39,47.4,159300.0,36.4264,36.4341,36.4111,36.4187,159300.0
2013-07-22 14:50:00,47.41,47.41,47.35,47.35,77800.0,36.4264,36.4264,36.3803,36.3803,77800.0
2013-07-22 14:55:00,47.36,47.36,47.35,47.35,39500.0,36.388,36.388,36.3803,36.3803,39500.0
2013-07-22 15:00:00,47.35,47.4,47.35,47.4,217600.0,36.3803,36.4187,36.3803,36.4187,217600.0
2013-07-22 15:05:00,47.4,47.4,47.36,47.39,91000.0,36.4187,36.4187,36.388,36.4111,91000.0
2013-07-22 15:10:00,47.38,47.4,47.37,47.38,83000.0,36.4034,36.4187,36.3957,36.4034,83000.0
2013-07-22 15:15:00,47.38,47.39,47.37,47.39,90000.0,36.4034,36.4111,36.3957,36.4111,90000.0
2013-07-22 15:20:00,47.39,47.39,47.36,47.38,186000.0,36.4111,36.4111,36.388,36.4034,186000.0
2013-07-22 15:25:00,47.38,47.39,47.36,47.39,94900.0,36.4034,36.4111,36.388,36.4111,94900.0
2013-07-22 15:30:00,47.39,47.4,47.36,47.4,103300.0,36.4111,36.4187,36.388,36.4187,103300.0
2013-07-22 15:35:00,47.4,47.4,47.35,47.35,74600.0,36.4187,36.4187,36.3803,36.3803,74600.0
2013-07-22 15:40:00,47.36,47.39,47.35,47.38,124700.0,36.388,36.4111,36.3803,36.4034,124700.0
2013-07-22 15:45:00,47.38,47.39,47.32,47.34,251600.0,36.4034,36.4111,36.3573,36.3726,251600.0
2013-07-22 15:50:00,47.34,47.4,47.34,47.4,134100.0,36.3726,36.4187,36.3726,36.4187,134100.0
2013-07-22 15:55:00,47.39,47.48,47.39,47.45,360700.0,36.4111,36.4802,36.4111,36.4572,360700.0
2013-07-23 09:30:00,47.61,47.68,47.47,47.52,379400.0,36.5801,36.6339,36.4725,36.5109,379400.0
2013-07-23 09:35:00,47.52,47.54,47.34,47.4,226200.0,36.5109,36.5263,36.3726,36.4187,226200.0
2013-07-23 09:40:00,47.41,47.44,47.29,47.29,186000.0,36.4264,36.4495,36.3342,36.3342,186000.0
2013-07-23 09:45:00,47.29,47.38,47.28,47.37,116400.0,36.3342,36.4034,36.3265,36.3957,116400.0
2013-07-23 09:50:00,47.36,47.37,47.29,47.29,116000.0,36.388,36.3957,36.3342,36.3342,116000.0
2013-07-23 09:55:00,47.29,47.31,47.22,47.23,272300.0,36.3342,36.3496,36.2804,36.2881,272300.0
2013-07-23 10:00:00,47.22,47.24,47.06,47.1,204500.0,36.2804,36.2958,36.1575,36.1882,204500.0
2013-07-23 10:05:00,47.09,47.1,46.86,46.89,377300.0,36.1806,36.1882,36.0038,36.0269,377300.0
2013-07-23 10:10:00,46.88,46.89,46.8,46.82,247300.0,36.0192,36.0269,35.9577,35.9731,247300.0
2013-07-23 10:15:00,46.83,46.87,46.79,46.79,150600.0,35.9808,36.0115,35.9501,35.9501,150600.0
2013-07-23 10:20:00,46.79,46.8,46.58,46.58,403600.0,35.9501,35.9577,35.7887,35.7887,403600.0
2013-07-23 10:25:00,46.59,46.67,46.41,46.64,649600.0,35.7964,35.8579,35.6581,35.8348,649600.0
2013-07-23 10:30:00,46.65,46.77,46.64,46.7,347800.0,35.8425,35.9347,35.8348,35.8809,347800.0
2013-07-23 10:35:00,46.7,46.73,46.66,46.7,124500.0,35.8809,35.904,35.8502,35.8809,124500.0
2013-07-23 10:40:00,46.71,46.75,46.69,46.74,188200.0,35.8886,35.9193,35.8732,35.9116,188200.0
2013-07-23 10:45:00,46.75,46.77,46.55,46.56,231300.0,35.9193,35.9347,35.7657,35.7733,231300.0
2013-07-23 10:50:00,46.56,46.56,46.46,46.47,241300.0,35.7733,35.7733,35.6965,35.7042,241300.0
2013-07-23 10:55:00,46.46,46.54,46.46,46.51,194300.0,35.6965,35.758,35.6965,35.7349,194300.0
2013-07-23 11:00:00,46.51,46.52,46.28,46.35,311500.0,35.7349,35.7426,35.5582,35.612,311500.0
2013-07-23 11:05:00,46.35,46.42,46.32,46.38,148100.0,35.612,35.6658,35.5889,35.635,148100.0
2013-07-23 11:10:00,46.38,46.44,46.32,46.35,195200.0,35.635,35.6811,35.5889,35.612,195200.0
2013-07-23 11:15:00,46.34,46.41,46.31,46.4,103700.0,35.6043,35.6581,35.5813,35.6504,103700.0
2013-07-23 11:20:00,46.4,46.5,46.39,46.48,78500.0,35.6504,35.7272,35.6427,35.7119,78500.0
2013-07-23 11:25:00,46.48,46.54,46.47,46.52,63400.0,35.7119,35.758,35.7042,35.7426,63400.0
2013-07-23 11:30:00,46.52,46.55,46.45,46.49,130600.0,35.7426,35.7657,35.6888,35.7196,130600.0
2013-07-23 11:35:00,46.49,46.6,46.49,46.58,122000.0,35.7196,35.8041,35.7196,35.7887,122000.0
2013-07-23 11:40:00,46.58,46.61,46.55,46.58,96800.0,35.7887,35.8118,35.7657,35.7887,96800.0
2013-07-23 11:45:00,46.58,46.62,46.55,46.6,99200.0,35.7887,35.8194,35.7657,35.8041,99200.0
2013-07-23 11:50:00,46.61,46.62,46.52,46.55,96400.0,35.8118,35.8194,35.7426,35.7657,96400.0
2013-07-23 11:55:00,46.55,46.56,46.48,46.56,86400.0,35.7657,35.7733,35.7119,35.7733,86400.0
2013-07-23 12:00:00,46.55,46.56,46.47,46.52,64200.0,35.7657,35.7733,35.7042,35.7426,64200.0
2013-07-23 12:05:00,46.51,46.56,46.48,46.51,100600.0,35.7349,35.7733,35.7119,35.7349,100600.0
2013-07-23 12:10:00,46.52,46.55,46.5,46.53,78700.0,35.7426,35.7657,35.7272,35.7503,78700.0
2013-07-23 12:15:00,46.53,46.58,46.52,46.54,84400.0,35.7503,35.7887,35.7426,35.758,84400.0
2013-07-23 12:20:00,46.54,46.64,46.54,46.61,30200.0,35.758,35.8348,35.758,35.8118,30200.0
2013-07-23 12:25:00,46.62,46.64,46.6,46.62,27700.0,35.8194,35.8348,35.8041,35.8194,27700.0
2013-07-23 12:30:00,46.61,46.63,46.52,46.52,60700.0,35.8118,35.8271,35.7426,35.7426,60700.0
2013-07-23 12:35:00,46.52,46.58,46.52,46.58,23100.0,35.7426,35.7887,35.7426,35.7887,23100.0
2013-07-23 12:40:00,46.58,46.6,46.52,46.53,65700.0,35.7887,35.8041,35.7426,35.7503,65700.0
2013-07-23 12:45:00,46.52,46.58,46.52,46.58,23300.0,35.7426,35.7887,35.7426,35.7887,23300.0
2013-07-23 12:50:00,46.58,46.59,46.55,46.59,26900.0,35.7887,35.7964,35.7657,35.7964,26900.0
2013-07-23 12:55:00,46.58,46.64,46.58,46.63,26300.0,35.7887,35.8348,35.7887,35.8271,26300.0
2013-07-23 13:00:00,46.64,46.7,46.63,46.7,47000.0,35.8348,35.8809,35.8271,35.8809,47000.0
2013-07-23 13:05:00,46.7,46.74,46.69,46.7,48200.0,35.8809,35.9116,35.8732,35.8809,48200.0
2013-07-23 13:10:00,46.7,46.73,46.64,46.72,42700.0,35.8809,35.904,35.8348,35.8963,42700.0
2013-07-23 13:15:00,46.72,46.74,46.69,46.71,51400.0,35.8963,35.9116,35.8732,35.8886,51400.0
2013-07-23 13:20:00,46.71,46.75,46.7,46.74,39100.0,35.8886,35.9193,35.8809,35.9116,39100.0
2013-07-23 13:25:00,46.73,46.76,46.73,46.75,29900.0,35.904,35.927,35.904,35.9193,29900.0
2013-07-23 13:30:00,46.76,46.8,46.75,46.79,59700.0,35.927,35.9577,35.9193,35.9501,59700.0
2013-07-23 13:35:00,46.8,46.8,46.7,46.72,60000.0,35.9577,35.9577,35.8809,35.8963,60000.0
2013-07-23 13:40:00,46.72,46.72,46.62,46.67,104300.0,35.8963,35.8963,35.8194,35.8579,104300.0
2013-07-23 13:45:00,46.68,46.74,46.66,46.67,52700.0,35.8655,35.9116,35.8502,35.8579,52700.0
2013-07-23 13:50:00,46.67,46.74,46.66,46.67,43500.0,35.8579,35.9116,35.8502,35.8579,43500.0
2013-07-23 13:55:00,46.68,46.68,46.65,46.67,15200.0,35.8655,35.8655,35.8425,35.8579,15200.0
2013-07-23 14:00:00,46.67,46.7,46.66,46.7,11400.0,35.8579,35.8809,35.8502,35.8809,11400.0
2013-07-23 14:05:00,46.7,46.75,46.69,46.73,62000.0,35.8809,35.9193,35.8732,35.904,62000.0
2013-07-23 14:10:00,46.73,46.73,46.68,46.69,34800.0,35.904,35.904,35.8655,35.8732,34800.0
2013-07-23 14:15:00,46.7,46.75,46.69,46.73,48600.0,35.8809,35.9193,35.8732,35.904,48600.0
2013-07-23 14:20:00,46.73,46.74,46.68,46.68,46100.0,35.904,35.9116,35.8655,35.8655,46100.0
2013-07-23 14:25:00,46.69,46.7,46.64,46.68,43900.0,35.8732,35.8809,35.8348,35.8655,43900.0
2013-07-23 14:30:00,46.68,46.68,46.64,46.68,62800.0,35.8655,35.8655,35.8348,35.8655,62800.0
2013-07-23 14:35:00,46.68,46.7,46.65,46.7,61600.0,35.8655,35.8809,35.8425,35.8809,61600.0
2013-07-23 14:40:00,46.7,46.71,46.68,46.71,33900.0,35.8809,35.8886,35.8655,35.8886,33900.0
2013-07-23 14:45:00,46.71,46.73,46.7,46.7,72500.0,35.8886,35.904,35.8809,35.8809,72500.0
2013-07-23 14:50:00,46.7,46.71,46.67,46.68,55900.0,35.8809,35.8886,35.8579,35.8655,55900.0
2013-07-23 14:55:00,46.69,46.69,46.65,46.68,46600.0,35.8732,35.8732,35.8425,35.8655,46600.0
2013-07-23 15:00:00,46.68,46.69,46.62,46.63,86200.0,35.8655,35.8732,35.8194,35.8271,86200.0
2013-07-23 15:05:00,46.63,46.64,46.57,46.62,66400.0,35.8271,35.8348,35.781,35.8194,66400.0
2013-07-23 15:10:00,46.62,46.65,46.59,46.6,64900.0,35.8194,35.8425,35.7964,35.8041,64900.0
2013-07-23 15:15:00,46.61,46.62,46.57,46.57,72700.0,35.8118,35.8194,35.781,35.781,72700.0
2013-07-23 15:20:00,46.57,46.57,46.52,46.53,148000.0,35.781,35.781,35.7426,35.7503,148000.0
2013-07-23 15:25:00,46.53,46.55,46.53,46.55,48000.0,35.7503,35.7657,35.7503,35.7657,48000.0
2013-07-23 15:30:00,46.55,46.61,46.54,46.6,101100.0,35.7657,35.8118,35.758,35.8041,101100.0
2013-07-23 15:35:00,46.6,46.62,46.59,46.62,102700.0,35.8041,35.8194,35.7964,35.8194,102700.0
2013-07-23 15:40:00,46.62,46.62,46.53,46.54,119800.0,35.8194,35.8194,35.7503,35.758,119800.0
2013-07-23 15:45:00,46.54,46.59,46.53,46.55,165400.0,35.758,35.7964,35.7503,35.7657,165400.0
2013-07-23 15:50:00,46.56,46.59,46.55,46.57,192200.0,35.7733,35.7964,35.7657,35.781,192200.0
2013-07-23 15:55:00,46.58,46.61,46.57,46.6,205800.0,35.7887,35.8118,35.781,35.8041,205800.0
2013-07-24 09:30:00,46.72,46.77,46.56,46.72,168700.0,35.8963,35.9347,35.7733,35.8963,168700.0
2013-07-24 09:35:00,46.71,46.72,46.52,46.62,147400.0,35.8886,35.8963,35.7426,35.8194,147400.0
2013-07-24 09:40:00,46.63,46.75,46.59,46.59,107700.0,35.8271,35.9193,35.7964,35.7964,107700.0
2013-07-24 09:45:00,46.61,46.62,46.51,46.54,119500.0,35.8118,35.8194,35.7349,35.758,119500.0
2013-07-24 09:50:00,46.53,46.64,46.44,46.52,117100.0,35.7503,35.8348,35.6811,35.7426,117100.0
2013-07-24 09:55:00,46.52,46.61,46.47,46.57,64300.0,35.7426,35.8118,35.7042,35.781,64300.0
2013-07-24 10:00:00,46.57,46.67,46.44,46.54,113400.0,35.781,35.8579,35.6811,35.758,113400.0
2013-07-24 10:05:00,46.54,46.54,46.43,46.44,102000.0,35.758,35.758,35.6735,35.6811,102000.0
2013-07-24 10:10:00,46.44,46.45,46.31,46.43,155800.0,35.6811,35.6888,35.5813,35.6735,155800.0
2013-07-24 10:15:00,46.43,46.49,46.39,46.42,82600.0,35.6735,35.7196,35.6427,35.6658,82600.0
2013-07-24 10:20:00,46.42,46.43,46.33,46.35,130500.0,35.6658,35.6735,35.5966,35.612,130500.0
2013-07-24 10:25:00,46.34,46.37,46.23,46.36,165000.0,35.6043,35.6274,35.5198,35.6197,165000.0
2013-07-24 10:30:00,46.36,46.37,46.31,46.35,67400.0,35.6197,35.6274,35.5813,35.612,67400.0
2013-07-24 10:35:00,46.34,46.44,46.34,46.38,49800.0,35.6043,35.6811,35.6043,35.635,49800.0
2013-07-24 10:40:00,46.38,46.38,46.29,46.32,58800.0,35.635,35.635,35.5659,35.5889,58800.0
2013-07-24 10:45:00,46.33,46.36,46.29,46.3,104400.0,35.5966,35.6197,35.5659,35.5736,104400.0
2013-07-24 10:50:00,46.3,46.32,46.27,46.32,66400.0,35.5736,35.5889,35.5505,35.5889,66400.0
2013-07-24 10:55:00,46.32,46.36,46.24,46.24,54400.0,35.5889,35.6197,35.5275,35.5275,54400.0
2013-07-24 11:00:00,46.25,46.26,46.17,46.21,92500.0,35.5352,35.5428,35.4737,35.5044,92500.0
2013-07-24 11:05:00,46.21,46.23,46.11,46.11,95700.0,35.5044,35.5198,35.4276,35.4276,95700.0
2013-07-24 11:10:00,46.12,46.12,46.05,46.05,179600.0,35.4353,35.4353,35.3815,35.3815,179600.0
2013-07-24 11:15:00,46.05,46.11,46.05,46.09,216100.0,35.3815,35.4276,35.3815,35.4122,216100.0
2013-07-24 11:20:00,46.09,46.11,46.06,46.08,174100.0,35.4122,35.4276,35.3892,35.4045,174100.0
2013-07-24 11:25:00,46.08,46.11,46.06,46.07,91600.0,35.4045,35.4276,35.3892,35.3969,91600.0
2013-07-24 11:30:00,46.07,46.12,46.06,46.09,123600.0,35.3969,35.4353,35.3892,35.4122,123600.0
2013-07-24 11:35:00,46.09,46.1,46.05,46.07,95500.0,35.4122,35.4199,35.3815,35.3969,95500.0
2013-07-24 11:40:00,46.08,46.09,46.07,46.07,90200.0,35.4045,35.4122,35.3969,35.3969,90200.0
2013-07-24 11:45:00,46.07,46.08,45.97,45.98,185700.0,35.3969,35.4045,35.32,35.3277,185700.0
2013-07-24 11:50:00,45.99,46.01,45.97,46.0,63200.0,35.3354,35.3508,35.32,35.3431,63200.0
2013-07-24 11:55:00,46.0,46.0,45.94,45.98,101100.0,35.3431,35.3431,35.297,35.3277,101100.0
2013-07-24 12:00:00,45.98,46.01,45.97,45.99,51800.0,35.3277,35.3508,35.32,35.3354,51800.0
2013-07-24 12:05:00,45.98,46.0,45.96,45.97,70700.0,35.3277,35.3431,35.3123,35.32,70700.0
2013-07-24 12:10:00,45.97,45.97,45.94,45.94,67100.0,35.32,35.32,35.297,35.297,67100.0
2013-07-24 12:15:00,45.94,45.94,45.91,45.92,63400.0,35.297,35.297,35.2739,35.2816,63400.0
2013-07-24 12:20:00,45.92,45.97,45.91,45.97,58500.0,35.2816,35.32,35.2739,35.32,58500.0
2013-07-24 12:25:00,45.97,45.97,45.91,45.92,69100.0,35.32,35.32,35.2739,35.2816,69100.0
2013-07-24 12:30:00,45.93,45.94,45.9,45.91,56100.0,35.2893,35.297,35.2662,35.2739,56100.0
2013-07-24 12:35:00,45.91,46.0,45.91,45.98,52500.0,35.2739,35.3431,35.2739,35.3277,52500.0
2013-07-24 12:40:00,45.98,45.99,45.94,45.99,42100.0,35.3277,35.3354,35.297,35.3354,42100.0
2013-07-24 12:45:00,45.98,46.0,45.96,45.96,42900.0,35.3277,35.3431,35.3123,35.3123,42900.0
2013-07-24 12:50:00,45.96,45.97,45.93,45.94,33400.0,35.3123,35.32,35.2893,35.297,33400.0
2013-07-24 12:55:00,45.95,45.96,45.9,45.92,51400.0,35.3047,35.3123,35.2662,35.2816,51400.0
2013-07-24 13:00:00,45.92,45.96,45.92,45.92,73100.0,35.2816,35.3123,35.2816,35.2816,73100.0
2013-07-24 13:05:00,45.92,45.93,45.85,45.85,64600.0,35.2816,35.2893,35.2278,35.2278,64600.0
2013-07-24 13:10:00,45.86,45.9,45.85,45.89,68800.0,35.2355,35.2662,35.2278,35.2586,68800.0
2013-07-24 13:15:00,45.88,45.88,45.79,45.84,111700.0,35.2509,35.2509,35.1817,35.2201,111700.0
2013-07-24 13:20:00,45.85,45.87,45.81,45.82,65000.0,35.2278,35.2432,35.1971,35.2048,65000.0
2013-07-24 13:25:00,45.82,45.85,45.81,45.82,92200.0,35.2048,35.2278,35.1971,35.2048,92200.0
2013-07-24 13:30:00,45.81,45.82,45.76,45.77,116700.0,35.1971,35.2048,35.1587,35.1664,116700.0
2013-07-24 13:35:00,45.77,45.78,45.73,45.74,79100.0,35.1664,35.174,35.1356,35.1433,79100.0
2013-07-24 13:40:00,45.74,45.74,45.71,45.72,70400.0,35.1433,35.1433,35.1203,35.1279,70400.0
2013-07-24 13:45:00,45.71,45.72,45.68,45.69,176200.0,35.1203,35.1279,35.0972,35.1049,176200.0
2013-07-24 13:50:00,45.68,45.69,45.64,45.68,186900.0,35.0972,35.1049,35.0665,35.0972,186900.0
2013-07-24 13:55:00,45.67,45.7,45.65,45.7,91400.0,35.0895,35.1126,35.0742,35.1126,91400.0
2013-07-24 14:00:00,45.7,45.78,45.69,45.77,131300.0,35.1126,35.174,35.1049,35.1664,131300.0
2013-07-24 14:05:00,45.78,45.87,45.77,45.86,76100.0,35.174,35.2432,35.1664,35.2355,76100.0
2013-07-24 14:10:00,45.86,45.91,45.86,45.86,56900.0,35.2355,35.2739,35.2355,35.2355,56900.0
2013-07-24 14:15:00,45.86,45.89,45.82,45.83,53000.0,35.2355,35.2586,35.2048,35.2125,53000.0
2013-07-24 14:20:00,45.83,45.87,45.77,45.78,88500.0,35.2125,35.2432,35.1664,35.174,88500.0
2013-07-24 14:25:00,45.78,45.86,45.77,45.85,64500.0,35.174,35.2355,35.1664,35.2278,64500.0
2013-07-24 14:30:00,45.84,45.85,45.73,45.75,60100.0,35.2201,35.2278,35.1356,35.151,60100.0
2013-07-24 14:35:00,45.76,45.76,45.71,45.73,60400.0,35.1587,35.1587,35.1203,35.1356,60400.0
2013-07-24 14:40:00,45.73,45.77,45.73,45.77,63000.0,35.1356,35.1664,35.1356,35.1664,63000.0
2013-07-24 14:45:00,45.78,45.8,45.76,45.8,89200.0,35.174,35.1894,35.1587,35.1894,89200.0
2013-07-24 14:50:00,45.8,45.89,45.79,45.87,110700.0,35.1894,35.2586,35.1817,35.2432,110700.0
2013-07-24 14:55:00,45.87,45.92,45.84,45.9,203000.0,35.2432,35.2816,35.2201,35.2662,203000.0
2013-07-24 15:00:00,45.89,45.93,45.8,45.82,86000.0,35.2586,35.2893,35.1894,35.2048,86000.0
2013-07-24 15:05:00,45.83,45.84,45.77,45.83,66100.0,35.2125,35.2201,35.1664,35.2125,66100.0
2013-07-24 15:10:00,45.83,45.87,45.78,45.85,53100.0,35.2125,35.2432,35.174,35.2278,53100.0
2013-07-24 15:15:00,45.85,45.91,45.83,45.88,84300.0,35.2278,35.2739,35.2125,35.2509,84300.0
2013-07-24 15:20:00,45.88,45.97,45.88,45.93,60200.0,35.2509,35.32,35.2509,35.2893,60200.0
2013-07-24 15:25:00,45.93,45.95,45.89,45.89,71000.0,35.2893,35.3047,35.2586,35.2586,71000.0
2013-07-24 15:30:00,45.89,45.91,45.78,45.79,118200.0,35.2586,35.2739,35.174,35.1817,118200.0
2013-07-24 15:35:00,45.79,45.82,45.76,45.76,124900.0,35.1817,35.2048,35.1587,35.1587,124900.0
2013-07-24 15:40:00,45.76,45.85,45.76,45.84,99300.0,35.1587,35.2278,35.1587,35.2201,99300.0
2013-07-24 15:45:00,45.84,45.92,45.84,45.9,183400.0,35.2201,35.2816,35.2201,35.2662,183400.0
2013-07-24 15:50:00,45.91,45.93,45.9,45.9,451600.0,35.2739,35.2893,35.2662,35.2662,451600.0
2013-07-24 15:55:00,45.91,45.98,45.89,45.96,481600.0,35.2739,35.3277,35.2586,35.3123,481600.0
2013-07-25 09:30:00,45.94,45.99,45.88,45.99,155900.0,35.297,35.3354,35.2509,35.3354,155900.0
2013-07-25 09:35:00,45.99,46.0,45.72,45.87,149800.0,35.3354,35.3431,35.1279,35.2432,149800.0
2013-07-25 09:40:00,45.88,45.91,45.8,45.91,153800.0,35.2509,35.2739,35.1894,35.2739,153800.0
2013-07-25 09:45:00,45.9,46.0,45.89,45.96,205800.0,35.2662,35.3431,35.2586,35.3123,205800.0
2013-07-25 09:50:00,45.96,46.05,45.94,45.98,249000.0,35.3123,35.3815,35.297,35.3277,249000.0
2013-07-25 09:55:00,45.98,46.0,45.94,46.0,109800.0,35.3277,35.3431,35.297,35.3431,109800.0
2013-07-25 10:00:00,46.0,46.19,45.99,46.18,134900.0,35.3431,35.4891,35.3354,35.4814,134900.0
2013-07-25 10:05:00,46.18,46.24,46.14,46.23,159600.0,35.4814,35.5275,35.4506,35.5198,159600.0
2013-07-25 10:10:00,46.24,46.28,46.19,46.27,98600.0,35.5275,35.5582,35.4891,35.5505,98600.0
2013-07-25 10:15:00,46.27,46.28,46.19,46.22,130000.0,35.5505,35.5582,35.4891,35.5121,130000.0
2013-07-25 10:20:00,46.21,46.32,46.21,46.3,184800.0,35.5044,35.5889,35.5044,35.5736,184800.0
2013-07-25 10:25:00,46.31,46.34,46.25,46.32,109200.0,35.5813,35.6043,35.5352,35.5889,109200.0
2013-07-25 10:30:00,46.33,46.38,46.23,46.23,113300.0,35.5966,35.635,35.5198,35.5198,113300.0
2013-07-25 10:35:00,46.25,46.26,46.13,46.21,95200.0,35.5352,35.5428,35.443,35.5044,95200.0
2013-07-25 10:40:00,46.21,46.28,46.2,46.27,80100.0,35.5044,35.5582,35.4967,35.5505,80100.0
2013-07-25 10:45:00,46.27,46.31,46.25,46.29,73400.0,35.5505,35.5813,35.5352,35.5659,73400.0
2013-07-25 10:50:00,46.29,46.29,46.2,46.2,73300.0,35.5659,35.5659,35.4967,35.4967,73300.0
2013-07-25 10:55:00,46.2,46.23,46.18,46.21,114600.0,35.4967,35.5198,35.4814,35.5044,114600.0
2013-07-25 11:00:00,46.21,46.21,46.12,46.17,94800.0,35.5044,35.5044,35.4353,35.4737,94800.0
2013-07-25 11:05:00,46.17,46.17,46.11,46.16,84100.0,35.4737,35.4737,35.4276,35.466,84100.0
2013-07-25 11:10:00,46.15,46.16,46.09,46.09,57800.0,35.4583,35.466,35.4122,35.4122,57800.0
2013-07-25 11:15:00,46.1,46.1,46.06,46.07,88600.0,35.4199,35.4199,35.3892,35.3969,88600.0
2013-07-25 11:20:00,46.07,46.08,46.02,46.04,76000.0,35.3969,35.4045,35.3584,35.3738,76000.0
2013-07-25 11:25:00,46.04,46.06,46.03,46.05,62900.0,35.3738,35.3892,35.3661,35.3815,62900.0
2013-07-25 11:30:00,46.06,46.09,46.01,46.03,92100.0,35.3892,35.4122,35.3508,35.3661,92100.0
2013-07-25 11:35:00,46.03,46.08,45.98,45.98,70000.0,35.3661,35.4045,35.3277,35.3277,70000.0
2013-07-25 11:40:00,45.98,46.08,45.97,46.05,58800.0,35.3277,35.4045,35.32,35.3815,58800.0
2013-07-25 11:45:00,46.05,46.09,46.04,46.07,76200.0,35.3815,35.4122,35.3738,35.3969,76200.0
2013-07-25 11:50:00,46.08,46.08,45.99,46.03,76800.0,35.4045,35.4045,35.3354,35.3661,76800.0
2013-07-25 11:55:00,46.04,46.12,46.04,46.11,53600.0,35.3738,35.4353,35.3738,35.4276,53600.0
2013-07-25 12:00:00,46.12,46.12,46.04,46.09,84100.0,35.4353,35.4353,35.3738,35.4122,84100.0
2013-07-25 12:05:00,46.09,46.2,46.09,46.18,49700.0,35.4122,35.4967,35.4122,35.4814,49700.0
2013-07-25 12:10:00,46.17,46.22,46.16,46.2,49800.0,35.4737,35.5121,35.466,35.4967,49800.0
2013-07-25 12:15:00,46.19,46.26,46.19,46.24,46200.0,35.4891,35.5428,35.4891,35.5275,46200.0
2013-07-25 12:20:00,46.24,46.31,46.24,46.29,74000.0,35.5275,35.5813,35.5275,35.5659,74000.0
2013-07-25 12:25:00,46.29,46.33,46.24,46.24,94100.0,35.5659,35.5966,35.5275,35.5275,94100.0
2013-07-25 12:30:00,46.25,46.26,46.23,46.23,57700.0,35.5352,35.5428,35.5198,35.5198,57700.0
2013-07-25 12:35:00,46.23,46.29,46.23,46.28,82300.0,35.5198,35.5659,35.5198,35.5582,82300.0
2013-07-25 12:40:00,46.28,46.32,46.27,46.31,49100.0,35.5582,35.5889,35.5505,35.5813,49100.0
2013-07-25 12:45:00,46.32,46.36,46.31,46.35,67500.0,35.5889,35.6197,35.5813,35.612,67500.0
2013-07-25 12:50:00,46.36,46.38,46.35,46.36,49100.0,35.6197,35.635,35.612,35.6197,49100.0
2013-07-25 12:55:00,46.35,46.4,46.33,46.34,69000.0,35.612,35.6504,35.5966,35.6043,69000.0
2013-07-25 13:00:00,46.34,46.39,46.34,46.38,58000.0,35.6043,35.6427,35.6043,35.635,58000.0
2013-07-25 13:05:00,46.38,46.39,46.37,46.39,109400.0,35.635,35.6427,35.6274,35.6427,109400.0
2013-07-25 13:10:00,46.39,46.4,46.38,46.4,78300.0,35.6427,35.6504,35.635,35.6504,78300.0
2013-07-25 13:15:00,46.4,46.4,46.35,46.37,63600.0,35.6504,35.6504,35.612,35.6274,63600.0
2013-07-25 13:20:00,46.38,46.39,46.36,46.37,49300.0,35.635,35.6427,35.6197,35.6274,49300.0
2013-07-25 13:25:00,46.38,46.39,46.33,46.33,68800.0,35.635,35.6427,35.5966,35.5966,68800.0
2013-07-25 13:30:00,46.33,46.39,46.33,46.39,44600.0,35.5966,35.6427,35.5966,35.6427,44600.0
2013-07-25 13:35:00,46.39,46.39,46.35,46.37,43000.0,35.6427,35.6427,35.612,35.6274,43000.0
2013-07-25 13:40:00,46.37,46.38,46.36,46.38,22700.0,35.6274,35.635,35.6197,35.635,22700.0
2013-07-25 13:45:00,46.38,46.4,46.37,46.39,40400.0,35.635,35.6504,35.6274,35.6427,40400.0
2013-07-25 13:50:00,46.4,46.4,46.36,46.37,39100.0,35.6504,35.6504,35.6197,35.6274,39100.0
2013-07-25 13:55:00,46.38,46.4,46.35,46.37,43500.0,35.635,35.6504,35.612,35.6274,43500.0
2013-07-25 14:00:00,46.38,46.42,46.37,46.42,34400.0,35.635,35.6658,35.6274,35.6658,34400.0
2013-07-25 14:05:00,46.42,46.5,46.42,46.49,78900.0,35.6658,35.7272,35.6658,35.7196,78900.0
2013-07-25 14:10:00,46.5,46.5,46.48,46.48,47800.0,35.7272,35.7272,35.7119,35.7119,47800.0
2013-07-25 14:15:00,46.48,46.5,46.44,46.45,61600.0,35.7119,35.7272,35.6811,35.6888,61600.0
2013-07-25 14:20:00,46.45,46.45,46.41,46.41,44900.0,35.6888,35.6888,35.6581,35.6581,44900.0
2013-07-25 14:25:00,46.4,46.4,46.34,46.34,87900.0,35.6504,35.6504,35.6043,35.6043,87900.0
2013-07-25 14:30:00,46.34,46.38,46.33,46.37,32900.0,35.6043,35.635,35.5966,35.6274,32900.0
2013-07-25 14:35:00,46.38,46.42,46.36,46.41,25600.0,35.635,35.6658,35.6197,35.6581,25600.0
2013-07-25 14:40:00,46.41,46.46,46.41,46.43,47600.0,35.6581,35.6965,35.6581,35.6735,47600.0
2013-07-25 14:45:00,46.43,46.44,46.36,46.36,57200.0,35.6735,35.6811,35.6197,35.6197,57200.0
2013-07-25 14:50:00,46.36,46.41,46.35,46.39,46800.0,35.6197,35.6581,35.612,35.6427,46800.0
2013-07-25 14:55:00,46.4,46.41,46.34,46.37,61400.0,35.6504,35.6581,35.6043,35.6274,61400.0
2013-07-25 15:00:00,46.37,46.4,46.37,46.39,42000.0,35.6274,35.6504,35.6274,35.6427,42000.0
2013-07-25 15:05:00,46.39,46.46,46.39,46.43,93900.0,35.6427,35.6965,35.6427,35.6735,93900.0
2013-07-25 15:10:00,46.43,46.49,46.4,46.45,71100.0,35.6735,35.7196,35.6504,35.6888,71100.0
2013-07-25 15:15:00,46.45,46.49,46.44,46.45,57100.0,35.6888,35.7196,35.6811,35.6888,57100.0
2013-07-25 15:20:00,46.45,46.48,46.42,46.48,72600.0,35.6888,35.7119,35.6658,35.7119,72600.0
2013-07-25 15:25:00,46.48,46.52,46.45,46.45,104500.0,35.7119,35.7426,35.6888,35.6888,104500.0
2013-07-25 15:30:00,46.46,46.52,46.44,46.45,95500.0,35.6965,35.7426,35.6811,35.6888,95500.0
2013-07-25 15:35:00,46.45,46.61,46.45,46.54,265400.0,35.6888,35.8118,35.6888,35.758,265400.0
2013-07-25 15:40:00,46.54,46.61,46.53,46.57,193200.0,35.758,35.8118,35.7503,35.781,193200.0
2013-07-25 15:45:00,46.57,46.58,46.5,46.54,180900.0,35.781,35.7887,35.7272,35.758,180900.0
2013-07-25 15:50:00,46.53,46.54,46.46,46.51,195000.0,35.7503,35.758,35.6965,35.7349,195000.0
2013-07-25 15:55:00,46.5,46.51,46.46,46.51,436100.0,35.7272,35.7349,35.6965,35.7349,436100.0
2013-07-26 09:30:00,46.25,46.25,46.0,46.13,299200.0,35.5352,35.5352,35.3431,35.443,299200.0
2013-07-26 09:35:00,46.13,46.28,46.1,46.15,80900.0,35.443,35.5582,35.4199,35.4583,80900.0
2013-07-26 09:40:00,46.11,46.19,46.11,46.19,124100.0,35.4276,35.4891,35.4276,35.4891,124100.0
2013-07-26 09:45:00,46.18,46.25,46.15,46.19,121900.0,35.4814,35.5352,35.4583,35.4891,121900.0
2013-07-26 09:50:00,46.19,46.22,46.15,46.18,126100.0,35.4891,35.5121,35.4583,35.4814,126100.0
2013-07-26 09:55:00,46.18,46.25,46.18,46.23,71500.0,35.4814,35.5352,35.4814,35.5198,71500.0
2013-07-26 10:00:00,46.23,46.34,46.22,46.24,139700.0,35.5198,35.6043,35.5121,35.5275,139700.0
2013-07-26 10:05:00,46.24,46.28,46.19,46.23,70000.0,35.5275,35.5582,35.4891,35.5198,70000.0
2013-07-26 10:10:00,46.23,46.26,46.18,46.25,73500.0,35.5198,35.5428,35.4814,35.5352,73500.0
2013-07-26 10:15:00,46.25,46.25,46.18,46.24,61300.0,35.5352,35.5352,35.4814,35.5275,61300.0
2013-07-26 10:20:00,46.23,46.27,46.21,46.26,52300.0,35.5198,35.5505,35.5044,35.5428,52300.0
2013-07-26 10:25:00,46.26,46.29,46.23,46.25,104300.0,35.5428,35.5659,35.5198,35.5352,104300.0
2013-07-26 10:30:00,46.23,46.28,46.21,46.26,68800.0,35.5198,35.5582,35.5044,35.5428,68800.0
2013-07-26 10:35:00,46.25,46.28,46.21,46.26,44600.0,35.5352,35.5582,35.5044,35.5428,44600.0
2013-07-26 10:40:00,46.27,46.32,46.26,46.3,61100.0,35.5505,35.5889,35.5428,35.5736,61100.0
2013-07-26 10:45:00,46.29,46.33,46.25,46.27,121000.0,35.5659,35.5966,35.5352,35.5505,121000.0
2013-07-26 10:50:00,46.27,46.27,46.16,46.18,104500.0,35.5505,35.5505,35.466,35.4814,104500.0
2013-07-26 10:55:00,46.18,46.23,46.17,46.21,80000.0,35.4814,35.5198,35.4737,35.5044,80000.0
2013-07-26 11:00:00,46.2,46.22,46.17,46.22,45200.0,35.4967,35.5121,35.4737,35.5121,45200.0
2013-07-26 11:05:00,46.21,46.29,46.21,46.25,63800.0,35.5044,35.5659,35.5044,35.5352,63800.0
2013-07-26 11:10:00,46.25,46.26,46.2,46.24,54600.0,35.5352,35.5428,35.4967,35.5275,54600.0
2013-07-26 11:15:00,46.23,46.27,46.2,46.24,73500.0,35.5198,35.5505,35.4967,35.5275,73500.0
2013-07-26 11:20:00,46.25,46.25,46.19,46.19,43600.0,35.5352,35.5352,35.4891,35.4891,43600.0
2013-07-26 11:25:00,46.18,46.2,46.17,46.18,28700.0,35.4814,35.4967,35.4737,35.4814,28700.0
2013-07-26 11:30:00,46.18,46.21,46.17,46.18,42800.0,35.4814,35.5044,35.4737,35.4814,42800.0
2013-07-26 11:35:00,46.17,46.3,46.17,46.3,86000.0,35.4737,35.5736,35.4737,35.5736,86000.0
2013-07-26 11:40:00,46.3,46.36,46.29,46.35,78100.0,35.5736,35.6197,35.5659,35.612,78100.0
2013-07-26 11:45:00,46.35,46.39,46.34,46.39,98800.0,35.612,35.6427,35.6043,35.6427,98800.0
2013-07-26 11:50:00,46.39,46.44,46.38,46.44,97100.0,35.6427,35.6811,35.635,35.6811,97100.0
2013-07-26 11:55:00,46.43,46.45,46.41,46.44,36500.0,35.6735,35.6888,35.6581,35.6811,36500.0
2013-07-26 12:00:00,46.44,46.48,46.43,46.48,35400.0,35.6811,35.7119,35.6735,35.7119,35400.0
2013-07-26 12:05:00,46.48,46.54,46.47,46.54,67600.0,35.7119,35.758,35.7042,35.758,67600.0
2013-07-26 12:10:00,46.54,46.62,46.54,46.61,164600.0,35.758,35.8194,35.758,35.8118,164600.0
2013-07-26 12:15:00,46.62,46.63,46.57,46.6,119500.0,35.8194,35.8271,35.781,35.8041,119500.0
2013-07-26 12:20:00,46.6,46.62,46.57,46.61,47500.0,35.8041,35.8194,35.781,35.8118,47500.0
2013-07-26 12:25:00,46.61,46.61,46.58,46.61,34600.0,35.8118,35.8118,35.7887,35.8118,34600.0
2013-07-26 12:30:00,46.61,46.64,46.6,46.64,34500.0,35.8118,35.8348,35.8041,35.8348,34500.0
2013-07-26 12:35:00,46.64,46.66,46.57,46.58,70100.0,35.8348,35.8502,35.781,35.7887,70100.0
2013-07-26 12:40:00,46.58,46.59,46.55,46.56,52700.0,35.7887,35.7964,35.7657,35.7733,52700.0
2013-07-26 12:45:00,46.55,46.56,46.49,46.49,37900.0,35.7657,35.7733,35.7196,35.7196,37900.0
2013-07-26 12:50:00,46.5,46.52,46.43,46.43,59800.0,35.7272,35.7426,35.6735,35.6735,59800.0
2013-07-26 12:55:00,46.43,46.44,46.35,46.35,68100.0,35.6735,35.6811,35.612,35.612,68100.0
2013-07-26 13:00:00,46.35,46.38,46.34,46.38,36800.0,35.612,35.635,35.6043,35.635,36800.0
2013-07-26 13:05:00,46.37,46.41,46.35,46.35,49700.0,35.6274,35.6581,35.612,35.612,49700.0
2013-07-26 13:10:00,46.35,46.36,46.33,46.34,52300.0,35.612,35.6197,35.5966,35.6043,52300.0
2013-07-26 13:15:00,46.34,46.36,46.3,46.34,43500.0,35.6043,35.6197,35.5736,35.6043,43500.0
2013-07-26 13:20:00,46.35,46.4,46.34,46.4,35500.0,35.612,35.6504,35.6043,35.6504,35500.0
2013-07-26 13:25:00,46.4,46.44,46.38,46.41,45500.0,35.6504,35.6811,35.635,35.6581,45500.0
2013-07-26 13:30:00,46.41,46.43,46.37,46.4,90500.0,35.6581,35.6735,35.6274,35.6504,90500.0
2013-07-26 13:35:00,46.4,46.41,46.39,46.41,22000.0,35.6504,35.6581,35.6427,35.6581,22000.0
2013-07-26 13:40:00,46.41,46.41,46.39,46.39,24000.0,35.6581,35.6581,35.6427,35.6427,24000.0
2013-07-26 13:45:00,46.4,46.4,46.36,46.39,47100.0,35.6504,35.6504,35.6197,35.6427,47100.0
2013-07-26 13:50:00,46.38,46.42,46.38,46.4,33700.0,35.635,35.6658,35.635,35.6504,33700.0
2013-07-26 13:55:00,46.41,46.41,46.38,46.41,21800.0,35.6581,35.6581,35.635,35.6581,21800.0
2013-07-26 14:00:00,46.4,46.42,46.4,46.4,18300.0,35.6504,35.6658,35.6504,35.6504,18300.0
2013-07-26 14:05:00,46.41,46.44,46.4,46.43,62100.0,35.6581,35.6811,35.6504,35.6735,62100.0
2013-07-26 14:10:00,46.43,46.49,46.43,46.47,43600.0,35.6735,35.7196,35.6735,35.7042,43600.0
2013-07-26 14:15:00,46.46,46.47,46.41,46.41,47500.0,35.6965,35.7042,35.6581,35.6581,47500.0
2013-07-26 14:20:00,46.41,46.43,46.39,46.43,57200.0,35.6581,35.6735,35.6427,35.6735,57200.0
2013-07-26 14:25:00,46.43,46.43,46.33,46.35,68700.0,35.6735,35.6735,35.5966,35.612,68700.0
2013-07-26 14:30:00,46.34,46.37,46.34,46.36,26300.0,35.6043,35.6274,35.6043,35.6197,26300.0
2013-07-26 14:35:00,46.35,46.37,46.34,46.34,24500.0,35.612,35.6274,35.6043,35.6043,24500.0
2013-07-26 14:40:00,46.34,46.36,46.33,46.34,47600.0,35.6043,35.6197,35.5966,35.6043,47600.0
2013-07-26 14:45:00,46.34,46.42,46.34,46.41,74800.0,35.6043,35.6658,35.6043,35.6581,74800.0
2013-07-26 14:50:00,46.41,46.49,46.4,46.47,78500.0,35.6581,35.7196,35.6504,35.7042,78500.0
2013-07-26 14:55:00,46.48,46.48,46.42,46.44,61900.0,35.7119,35.7119,35.6658,35.6811,61900.0
2013-07-26 15:00:00,46.45,46.45,46.39,46.39,53100.0,35.6888,35.6888,35.6427,35.6427,53100.0
2013-07-26 15:05:00,46.4,46.45,46.39,46.45,67200.0,35.6504,35.6888,35.6427,35.6888,67200.0
2013-07-26 15:10:00,46.46,46.48,46.45,46.47,68700.0,35.6965,35.7119,35.6888,35.7042,68700.0
2013-07-26 15:15:00,46.48,46.48,46.47,46.47,55200.0,35.7119,35.7119,35.7042,35.7042,55200.0
2013-07-26 15:20:00,46.47,46.52,46.46,46.49,86100.0,35.7042,35.7426,35.6965,35.7196,86100.0
2013-07-26 15:25:00,46.49,46.5,46.46,46.48,45700.0,35.7196,35.7272,35.6965,35.7119,45700.0
2013-07-26 15:30:00,46.48,46.49,46.45,46.45,129300.0,35.7119,35.7196,35.6888,35.6888,129300.0
2013-07-26 15:35:00,46.45,46.5,46.45,46.48,96700.0,35.6888,35.7272,35.6888,35.7119,96700.0
2013-07-26 15:40:00,46.49,46.55,46.49,46.52,120300.0,35.7196,35.7657,35.7196,35.7426,120300.0
2013-07-26 15:45:00,46.52,46.55,46.5,46.51,144400.0,35.7426,35.7657,35.7272,35.7349,144400.0
2013-07-26 15:50:00,46.52,46.54,46.47,46.49,147000.0,35.7426,35.758,35.7042,35.7196,147000.0
2013-07-26 15:55:00,46.5,46.55,46.5,46.54,303000.0,35.7272,35.7657,35.7272,35.758,303000.0
2013-07-29 09:30:00,46.41,46.43,46.28,46.28,135700.0,35.6581,35.6735,35.5582,35.5582,135700.0
2013-07-29 09:35:00,46.29,46.4,46.26,46.26,99500.0,35.5659,35.6504,35.5428,35.5428,99500.0
2013-07-29 09:40:00,46.25,46.37,46.15,46.34,134100.0,35.5352,35.6274,35.4583,35.6043,134100.0
2013-07-29 09:45:00,46.35,46.46,46.34,46.44,186500.0,35.612,35.6965,35.6043,35.6811,186500.0
2013-07-29 09:50:00,46.45,46.61,46.42,46.61,154900.0,35.6888,35.8118,35.6658,35.8118,154900.0
2013-07-29 09:55:00,46.61,46.61,46.49,46.53,81000.0,35.8118,35.8118,35.7196,35.7503,81000.0
2013-07-29 10:00:00,46.52,46.64,46.52,46.6,130100.0,35.7426,35.8348,35.7426,35.8041,130100.0
2013-07-29 10:05:00,46.61,46.64,46.58,46.61,93000.0,35.8118,35.8348,35.7887,35.8118,93000.0
2013-07-29 10:10:00,46.6,46.63,46.57,46.58,128600.0,35.8041,35.8271,35.781,35.7887,128600.0
2013-07-29 10:15:00,46.58,46.62,46.54,46.57,153100.0,35.7887,35.8194,35.758,35.781,153100.0
2013-07-29 10:20:00,46.57,46.62,46.54,46.59,127600.0,35.781,35.8194,35.758,35.7964,127600.0
2013-07-29 10:25:00,46.59,46.71,46.56,46.65,88000.0,35.7964,35.8886,35.7733,35.8425,88000.0
2013-07-29 10:30:00,46.64,46.64,46.59,46.61,154400.0,35.8348,35.8348,35.7964,35.8118,154400.0
2013-07-29 10:35:00,46.6,46.64,46.57,46.63,145300.0,35.8041,35.8348,35.781,35.8271,145300.0
2013-07-29 10:40:00,46.63,46.63,46.55,46.55,89800.0,35.8271,35.8271,35.7657,35.7657,89800.0
2013-07-29 10:45:00,46.55,46.61,46.51,46.57,390400.0,35.7657,35.8118,35.7349,35.781,390400.0
2013-07-29 10:50:00,46.57,46.62,46.56,46.59,173100.0,35.781,35.8194,35.7733,35.7964,173100.0
2013-07-29 10:55:00,46.6,46.65,46.59,46.6,62800.0,35.8041,35.8425,35.7964,35.8041,62800.0
2013-07-29 11:00:00,46.6,46.64,46.58,46.6,97200.0,35.8041,35.8348,35.7887,35.8041,97200.0
2013-07-29 11:05:00,46.59,46.61,46.53,46.59,203600.0,35.7964,35.8118,35.7503,35.7964,203600.0
2013-07-29 11:10:00,46.6,46.6,46.5,46.52,90600.0,35.8041,35.8041,35.7272,35.7426,90600.0
2013-07-29 11:15:00,46.52,46.53,46.5,46.52,131100.0,35.7426,35.7503,35.7272,35.7426,131100.0
2013-07-29 11:20:00,46.51,46.54,46.48,46.48,319900.0,35.7349,35.758,35.7119,35.7119,319900.0
2013-07-29 11:25:00,46.48,46.51,46.48,46.5,81800.0,35.7119,35.7349,35.7119,35.7272,81800.0
2013-07-29 11:30:00,46.49,46.52,46.48,46.52,65200.0,35.7196,35.7426,35.7119,35.7426,65200.0
2013-07-29 11:35:00,46.51,46.52,46.45,46.45,35900.0,35.7349,35.7426,35.6888,35.6888,35900.0
2013-07-29 11:40:00,46.45,46.46,46.42,46.45,27300.0,35.6888,35.6965,35.6658,35.6888,27300.0
2013-07-29 11:45:00,46.46,46.47,46.41,46.43,23600.0,35.6965,35.7042,35.6581,35.6735,23600.0
2013-07-29 11:50:00,46.44,46.46,46.41,46.43,32200.0,35.6811,35.6965,35.6581,35.6735,32200.0
2013-07-29 11:55:00,46.42,46.42,46.35,46.35,53600.0,35.6658,35.6658,35.612,35.612,53600.0
2013-07-29 12:00:00,46.36,46.36,46.32,46.33,64400.0,35.6197,35.6197,35.5889,35.5966,64400.0
2013-07-29 12:05:00,46.32,46.36,46.32,46.32,42000.0,35.5889,35.6197,35.5889,35.5889,42000.0
2013-07-29 12:10:00,46.32,46.34,46.25,46.31,112800.0,35.5889,35.6043,35.5352,35.5813,112800.0
2013-07-29 12:15:00,46.31,46.34,46.31,46.34,15200.0,35.5813,35.6043,35.5813,35.6043,15200.0
2013-07-29 12:20:00,46.33,46.38,46.33,46.36,18300.0,35.5966,35.635,35.5966,35.6197,18300.0
2013-07-29 12:25:00,46.37,46.38,46.33,46.33,31100.0,35.6274,35.635,35.5966,35.5966,31100.0
2013-07-29 12:30:00,46.33,46.37,46.32,46.35,28100.0,35.5966,35.6274,35.5889,35.612,28100.0
2013-07-29 12:35:00,46.36,46.4,46.34,46.38,48800.0,35.6197,35.6504,35.6043,35.635,48800.0
2013-07-29 12:40:00,46.38,46.38,46.33,46.33,57600.0,35.635,35.635,35.5966,35.5966,57600.0
2013-07-29 12:45:00,46.34,46.41,46.33,46.39,88500.0,35.6043,35.6581,35.5966,35.6427,88500.0
2013-07-29 12:50:00,46.4,46.41,46.32,46.34,48500.0,35.6504,35.6581,35.5889,35.6043,48500.0
2013-07-29 12:55:00,46.34,46.35,46.34,46.35,15600.0,35.6043,35.612,35.6043,35.612,15600.0
2013-07-29 13:00:00,46.36,46.37,46.31,46.32,45600.0,35.6197,35.6274,35.5813,35.5889,45600.0
2013-07-29 13:05:00,46.32,46.33,46.27,46.27,47200.0,35.5889,35.5966,35.5505,35.5505,47200.0
2013-07-29 13:10:00,46.28,46.31,46.27,46.31,33000.0,35.5582,35.5813,35.5505,35.5813,33000.0
2013-07-29 13:15:00,46.31,46.34,46.31,46.34,27900.0,35.5813,35.6043,35.5813,35.6043,27900.0
2013-07-29 13:20:00,46.34,46.35,46.3,46.32,67700.0,35.6043,35.612,35.5736,35.5889,67700.0
2013-07-29 13:25:00,46.32,46.33,46.3,46.3,32300.0,35.5889,35.5966,35.5736,35.5736,32300.0
2013-07-29 13:30:00,46.3,46.3,46.27,46.3,31400.0,35.5736,35.5736,35.5505,35.5736,31400.0
2013-07-29 13:35:00,46.31,46.34,46.3,46.31,102300.0,35.5813,35.6043,35.5736,35.5813,102300.0
2013-07-29 13:40:00,46.31,46.34,46.3,46.3,40800.0,35.5813,35.6043,35.5736,35.5736,40800.0
2013-07-29 13:45:00,46.31,46.34,46.3,46.3,23900.0,35.5813,35.6043,35.5736,35.5736,23900.0
2013-07-29 13:50:00,46.3,46.33,46.3,46.32,10900.0,35.5736,35.5966,35.5736,35.5889,10900.0
2013-07-29 13:55:00,46.33,46.37,46.31,46.35,42200.0,35.5966,35.6274,35.5813,35.612,42200.0
2013-07-29 14:00:00,46.35,46.43,46.35,46.41,43600.0,35.612,35.6735,35.612,35.6581,43600.0
2013-07-29 14:05:00,46.42,46.45,46.4,46.44,99200.0,35.6658,35.6888,35.6504,35.6811,99200.0
2013-07-29 14:10:00,46.44,46.5,46.44,46.48,56900.0,35.6811,35.7272,35.6811,35.7119,56900.0
2013-07-29 14:15:00,46.48,46.51,46.47,46.49,173600.0,35.7119,35.7349,35.7042,35.7196,173600.0
2013-07-29 14:20:00,46.48,46.49,46.46,46.47,56700.0,35.7119,35.7196,35.6965,35.7042,56700.0
2013-07-29 14:25:00,46.48,46.49,46.47,46.48,40300.0,35.7119,35.7196,35.7042,35.7119,40300.0
2013-07-29 14:30:00,46.48,46.49,46.44,46.45,80400.0,35.7119,35.7196,35.6811,35.6888,80400.0
2013-07-29 14:35:00,46.46,46.46,46.41,46.44,84600.0,35.6965,35.6965,35.6581,35.6811,84600.0
2013-07-29 14:40:00,46.43,46.49,46.41,46.45,87300.0,35.6735,35.7196,35.6581,35.6888,87300.0
2013-07-29 14:45:00,46.45,46.45,46.35,46.37,71200.0,35.6888,35.6888,35.612,35.6274,71200.0
2013-07-29 14:50:00,46.37,46.37,46.29,46.32,72400.0,35.6274,35.6274,35.5659,35.5889,72400.0
2013-07-29 14:55:00,46.32,46.36,46.31,46.31,38300.0,35.5889,35.6197,35.5813,35.5813,38300.0
2013-07-29 15:00:00,46.32,46.35,46.3,46.3,34800.0,35.5889,35.612,35.5736,35.5736,34800.0
2013-07-29 15:05:00,46.3,46.31,46.28,46.3,58200.0,35.5736,35.5813,35.5582,35.5736,58200.0
2013-07-29 15:10:00,46.29,46.32,46.28,46.29,53000.0,35.5659,35.5889,35.5582,35.5659,53000.0
2013-07-29 15:15:00,46.29,46.29,46.25,46.27,53100.0,35.5659,35.5659,35.5352,35.5505,53100.0
2013-07-29 15:20:00,46.27,46.31,46.25,46.28,72400.0,35.5505,35.5813,35.5352,35.5582,72400.0
2013-07-29 15:25:00,46.28,46.29,46.26,46.28,151400.0,35.5582,35.5659,35.5428,35.5582,151400.0
2013-07-29 15:30:00,46.28,46.29,46.25,46.29,112600.0,35.5582,35.5659,35.5352,35.5659,112600.0
2013-07-29 15:35:00,46.29,46.32,46.28,46.29,49000.0,35.5659,35.5889,35.5582,35.5659,49000.0
2013-07-29 15:40:00,46.29,46.3,46.25,46.25,67400.0,35.5659,35.5736,35.5352,35.5352,67400.0
2013-07-29 15:45:00,46.25,46.3,46.25,46.29,88000.0,35.5352,35.5736,35.5352,35.5659,88000.0
2013-07-29 15:50:00,46.29,46.3,46.24,46.24,106300.0,35.5659,35.5736,35.5275,35.5275,106300.0
2013-07-29 15:55:00,46.24,46.29,46.2,46.29,270200.0,35.5275,35.5659,35.4967,35.5659,270200.0
2013-07-30 09:30:00,46.47,46.58,46.42,46.5,137500.0,35.7042,35.7887,35.6658,35.7272,137500.0
2013-07-30 09:35:00,46.5,46.52,46.37,46.46,75900.0,35.7272,35.7426,35.6274,35.6965,75900.0
2013-07-30 09:40:00,46.46,46.47,46.38,46.46,73700.0,35.6965,35.7042,35.635,35.6965,73700.0
2013-07-30 09:45:00,46.44,46.46,46.37,46.37,79500.0,35.6811,35.6965,35.6274,35.6274,79500.0
2013-07-30 09:50:00,46.37,46.5,46.35,46.49,105100.0,35.6274,35.7272,35.612,35.7196,105100.0
2013-07-30 09:55:00,46.5,46.5,46.33,46.33,136700.0,35.7272,35.7272,35.5966,35.5966,136700.0
2013-07-30 10:00:00,46.32,46.41,46.31,46.38,93500.0,35.5889,35.6581,35.5813,35.635,93500.0
2013-07-30 10:05:00,46.38,46.42,46.3,46.33,83300.0,35.635,35.6658,35.5736,35.5966,83300.0
2013-07-30 10:10:00,46.33,46.4,46.28,46.28,63600.0,35.5966,35.6504,35.5582,35.5582,63600.0
2013-07-30 10:15:00,46.27,46.37,46.22,46.22,81700.0,35.5505,35.6274,35.5121,35.5121,81700.0
2013-07-30 10:20:00,46.22,46.27,46.16,46.19,127700.0,35.5121,35.5505,35.466,35.4891,127700.0
2013-07-30 10:25:00,46.19,46.22,46.15,46.18,119000.0,35.4891,35.5121,35.4583,35.4814,119000.0
2013-07-30 10:30:00,46.17,46.18,46.07,46.09,163700.0,35.4737,35.4814,35.3969,35.4122,163700.0
2013-07-30 10:35:00,46.09,46.11,46.01,46.01,85900.0,35.4122,35.4276,35.3508,35.3508,85900.0
2013-07-30 10:40:00,46.02,46.05,45.96,46.02,132600.0,35.3584,35.3815,35.3123,35.3584,132600.0
2013-07-30 10:45:00,46.02,46.03,45.94,46.02,114000.0,35.3584,35.3661,35.297,35.3584,114000.0
2013-07-30 10:50:00,46.02,46.05,45.97,46.03,68200.0,35.3584,35.3815,35.32,35.3661,68200.0
2013-07-30 10:55:00,46.02,46.06,45.94,45.97,64000.0,35.3584,35.3892,35.297,35.32,64000.0
2013-07-30 11:00:00,45.97,46.02,45.94,45.96,110600.0,35.32,35.3584,35.297,35.3123,110600.0
2013-07-30 11:05:00,45.96,46.02,45.96,45.99,52600.0,35.3123,35.3584,35.3123,35.3354,52600.0
2013-07-30 11:10:00,46.0,46.03,46.0,46.0,42100.0,35.3431,35.3661,35.3431,35.3431,42100.0
2013-07-30 11:15:00,46.01,46.01,45.94,45.95,99100.0,35.3508,35.3508,35.297,35.3047,99100.0
2013-07-30 11:20:00,45.96,45.99,45.95,45.98,61400.0,35.3123,35.3354,35.3047,35.3277,61400.0
2013-07-30 11:25:00,45.98,46.01,45.95,45.99,79800.0,35.3277,35.3508,35.3047,35.3354,79800.0
2013-07-30 11:30:00,45.99,46.03,45.97,45.97,68700.0,35.3354,35.3661,35.32,35.32,68700.0
2013-07-30 11:35:00,45.97,45.98,45.95,45.96,57900.0,35.32,35.3277,35.3047,35.3123,57900.0
2013-07-30 11:40:00,45.95,45.95,45.91,45.92,53800.0,35.3047,35.3047,35.2739,35.2816,53800.0
2013-07-30 11:45:00,45.93,45.96,45.88,45.96,133200.0,35.2893,35.3123,35.2509,35.3123,133200.0
2013-07-30 11:50:00,45.97,46.03,45.96,45.99,72900.0,35.32,35.3661,35.3123,35.3354,72900.0
2013-07-30 11:55:00,45.98,46.03,45.96,45.97,69000.0,35.3277,35.3661,35.3123,35.32,69000.0
2013-07-30 12:00:00,45.98,46.06,45.98,46.01,50300.0,35.3277,35.3892,35.3277,35.3508,50300.0
2013-07-30 12:05:00,46.01,46.03,46.0,46.01,38200.0,35.3508,35.3661,35.3431,35.3508,38200.0
2013-07-30 12:10:00,46.01,46.01,45.91,45.91,76900.0,35.3508,35.3508,35.2739,35.2739,76900.0
2013-07-30 12:15:00,45.91,45.93,45.87,45.88,113300.0,35.2739,35.2893,35.2432,35.2509,113300.0
2013-07-30 12:20:00,45.87,45.87,45.84,45.87,115900.0,35.2432,35.2432,35.2201,35.2432,115900.0
2013-07-30 12:25:00,45.87,45.88,45.81,45.88,111200.0,35.2432,35.2509,35.1971,35.2509,111200.0
2013-07-30 12:30:00,45.88,45.91,45.83,45.84,81000.0,35.2509,35.2739,35.2125,35.2201,81000.0
2013-07-30 12:35:00,45.83,45.87,45.83,45.83,83400.0,35.2125,35.2432,35.2125,35.2125,83400.0
2013-07-30 12:40:00,45.83,45.91,45.83,45.91,70000.0,35.2125,35.2739,35.2125,35.2739,70000.0
2013-07-30 12:45:00,45.91,45.94,45.9,45.92,54000.0,35.2739,35.297,35.2662,35.2816,54000.0
2013-07-30 12:50:00,45.91,45.91,45.84,45.86,91900.0,35.2739,35.2739,35.2201,35.2355,91900.0
2013-07-30 12:55:00,45.85,45.86,45.8,45.83,104500.0,35.2278,35.2355,35.1894,35.2125,104500.0
2013-07-30 13:00:00,45.83,45.83,45.77,45.78,86800.0,35.2125,35.2125,35.1664,35.174,86800.0
2013-07-30 13:05:00,45.77,45.79,45.76,45.79,56900.0,35.1664,35.1817,35.1587,35.1817,56900.0
2013-07-30 13:10:00,45.79,45.8,45.76,45.76,70100.0,35.1817,35.1894,35.1587,35.1587,70100.0
2013-07-30 13:15:00,45.76,45.77,45.7,45.72,114900.0,35.1587,35.1664,35.1126,35.1279,114900.0
2013-07-30 13:20:00,45.71,45.71,45.66,45.69,74700.0,35.1203,35.1203,35.0818,35.1049,74700.0
2013-07-30 13:25:00,45.69,45.7,45.62,45.69,149900.0,35.1049,35.1126,35.0511,35.1049,149900.0
2013-07-30 13:30:00,45.68,45.69,45.61,45.62,111000.0,35.0972,35.1049,35.0434,35.0511,111000.0
2013-07-30 13:35:00,45.64,45.65,45.62,45.65,81600.0,35.0665,35.0742,35.0511,35.0742,81600.0
2013-07-30 13:40:00,45.65,45.72,45.65,45.68,168700.0,35.0742,35.1279,35.0742,35.0972,168700.0
2013-07-30 13:45:00,45.69,45.72,45.65,45.72,96000.0,35.1049,35.1279,35.0742,35.1279,96000.0
2013-07-30 13:50:00,45.72,45.8,45.71,45.79,88500.0,35.1279,35.1894,35.1203,35.1817,88500.0
2013-07-30 13:55:00,45.8,45.81,45.79,45.8,81100.0,35.1894,35.1971,35.1817,35.1894,81100.0
2013-07-30 14:00:00,45.8,45.81,45.76,45.78,67200.0,35.1894,35.1971,35.1587,35.174,67200.0
2013-07-30 14:05:00,45.77,45.78,45.75,45.75,60300.0,35.1664,35.174,35.151,35.151,60300.0
2013-07-30 14:10:00,45.75,45.76,45.72,45.73,77600.0,35.151,35.1587,35.1279,35.1356,77600.0
2013-07-30 14:15:00,45.74,45.74,45.7,45.71,84700.0,35.1433,35.1433,35.1126,35.1203,84700.0
2013-07-30 14:20:00,45.71,45.76,45.7,45.76,208900.0,35.1203,35.1587,35.1126,35.1587,208900.0
2013-07-30 14:25:00,45.76,45.83,45.75,45.81,117300.0,35.1587,35.2125,35.151,35.1971,117300.0
2013-07-30 14:30:00,45.8,45.84,45.8,45.83,59300.0,35.1894,35.2201,35.1894,35.2125,59300.0
2013-07-30 14:35:00,45.84,45.85,45.8,45.8,124800.0,35.2201,35.2278,35.1894,35.1894,124800.0
2013-07-30 14:40:00,45.8,45.81,45.77,45.78,88100.0,35.1894,35.1971,35.1664,35.174,88100.0
2013-07-30 14:45:00,45.79,45.83,45.79,45.81,58100.0,35.1817,35.2125,35.1817,35.1971,58100.0
2013-07-30 14:50:00,45.81,45.86,45.79,45.85,92900.0,35.1971,35.2355,35.1817,35.2278,92900.0
2013-07-30 14:55:00,45.86,45.88,45.84,45.84,77000.0,35.2355,35.2509,35.2201,35.2201,77000.0
2013-07-30 15:00:00,45.84,45.85,45.8,45.84,87600.0,35.2201,35.2278,35.1894,35.2201,87600.0
2013-07-30 15:05:00,45.85,45.9,45.84,45.9,71200.0,35.2278,35.2662,35.2201,35.2662,71200.0
2013-07-30 15:10:00,45.91,45.92,45.87,45.92,151100.0,35.2739,35.2816,35.2432,35.2816,151100.0
2013-07-30 15:15:00,45.92,45.94,45.89,45.89,80700.0,35.2816,35.297,35.2586,35.2586,80700.0
2013-07-30 15:20:00,45.89,45.92,45.89,45.92,76800.0,35.2586,35.2816,35.2586,35.2816,76800.0
2013-07-30 15:25:00,45.91,45.92,45.9,45.91,78100.0,35.2739,35.2816,35.2662,35.2739,78100.0
2013-07-30 15:30:00,45.92,45.92,45.89,45.92,97000.0,35.2816,35.2816,35.2586,35.2816,97000.0
2013-07-30 15:35:00,45.92,45.94,45.92,45.94,99200.0,35.2816,35.297,35.2816,35.297,99200.0
2013-07-30 15:40:00,45.94,46.03,45.93,45.98,253400.0,35.297,35.3661,35.2893,35.3277,253400.0
2013-07-30 15:45:00,45.98,45.98,45.92,45.93,200000.0,35.3277,35.3277,35.2816,35.2893,200000.0
2013-07-30 15:50:00,45.92,45.93,45.89,45.89,201300.0,35.2816,35.2893,35.2586,35.2586,201300.0
2013-07-30 15:55:00,45.89,45.91,45.85,45.86,482100.0,35.2586,35.2739,35.2278,35.2355,482100.0
2013-07-31 09:30:00,45.92,46.17,45.82,46.14,153100.0,35.2816,35.4737,35.2048,35.4506,153100.0
2013-07-31 09:35:00,46.16,46.25,46.09,46.16,129000.0,35.466,35.5352,35.4122,35.466,129000.0
2013-07-31 09:40:00,46.15,46.21,46.01,46.17,62100.0,35.4583,35.5044,35.3508,35.4737,62100.0
2013-07-31 09:45:00,46.18,46.27,46.17,46.24,105700.0,35.4814,35.5505,35.4737,35.5275,105700.0
2013-07-31 09:50:00,46.23,46.23,45.92,45.97,175800.0,35.5198,35.5198,35.2816,35.32,175800.0
2013-07-31 09:55:00,45.96,46.06,45.94,46.04,116500.0,35.3123,35.3892,35.297,35.3738,116500.0
2013-07-31 10:00:00,46.04,46.06,45.97,45.97,92200.0,35.3738,35.3892,35.32,35.32,92200.0
2013-07-31 10:05:00,45.97,45.99,45.91,45.91,81000.0,35.32,35.3354,35.2739,35.2739,81000.0
2013-07-31 10:10:00,45.91,45.91,45.82,45.84,110500.0,35.2739,35.2739,35.2048,35.2201,110500.0
2013-07-31 10:15:00,45.84,45.88,45.79,45.85,144800.0,35.2201,35.2509,35.1817,35.2278,144800.0
2013-07-31 10:20:00,45.86,45.86,45.75,45.78,87100.0,35.2355,35.2355,35.151,35.174,87100.0
2013-07-31 10:25:00,45.78,45.96,45.77,45.95,148600.0,35.174,35.3123,35.1664,35.3047,148600.0
2013-07-31 10:30:00,45.95,45.97,45.87,45.91,94600.0,35.3047,35.32,35.2432,35.2739,94600.0
2013-07-31 10:35:00,45.92,46.03,45.91,46.03,129000.0,35.2816,35.3661,35.2739,35.3661,129000.0
2013-07-31 10:40:00,46.03,46.06,46.02,46.05,68600.0,35.3661,35.3892,35.3584,35.3815,68600.0
2013-07-31 10:45:00,46.05,46.14,46.04,46.14,98800.0,35.3815,35.4506,35.3738,35.4506,98800.0
2013-07-31 10:50:00,46.14,46.16,46.11,46.15,110200.0,35.4506,35.466,35.4276,35.4583,110200.0
2013-07-31 10:55:00,46.15,46.17,46.12,46.14,76800.0,35.4583,35.4737,35.4353,35.4506,76800.0
2013-07-31 11:00:00,46.15,46.16,46.07,46.09,212600.0,35.4583,35.466,35.3969,35.4122,212600.0
2013-07-31 11:05:00,46.1,46.13,46.08,46.11,69200.0,35.4199,35.443,35.4045,35.4276,69200.0
2013-07-31 11:10:00,46.12,46.14,46.12,46.12,36000.0,35.4353,35.4506,35.4353,35.4353,36000.0
2013-07-31 11:15:00,46.13,46.15,46.1,46.14,60200.0,35.443,35.4583,35.4199,35.4506,60200.0
2013-07-31 11:20:00,46.14,46.17,46.12,46.17,73300.0,35.4506,35.4737,35.4353,35.4737,73300.0
2013-07-31 11:25:00,46.17,46.19,46.14,46.14,96900.0,35.4737,35.4891,35.4506,35.4506,96900.0
2013-07-31 11:30:00,46.14,46.18,46.13,46.18,37600.0,35.4506,35.4814,35.443,35.4814,37600.0
2013-07-31 11:35:00,46.17,46.21,46.17,46.18,64000.0,35.4737,35.5044,35.4737,35.4814,64000.0
2013-07-31 11:40:00,46.18,46.19,46.16,46.16,37900.0,35.4814,35.4891,35.466,35.466,37900.0
2013-07-31 11:45:00,46.16,46.17,46.13,46.16,68200.0,35.466,35.4737,35.443,35.466,68200.0
2013-07-31 11:50:00,46.15,46.15,46.09,46.13,111100.0,35.4583,35.4583,35.4122,35.443,111100.0
2013-07-31 11:55:00,46.12,46.15,46.11,46.13,59400.0,35.4353,35.4583,35.4276,35.443,59400.0
2013-07-31 12:00:00,46.13,46.16,46.11,46.14,236300.0,35.443,35.466,35.4276,35.4506,236300.0
2013-07-31 12:05:00,46.13,46.16,46.12,46.13,331200.0,35.443,35.466,35.4353,35.443,331200.0
2013-07-31 12:10:00,46.13,46.15,46.13,46.14,78100.0,35.443,35.4583,35.443,35.4506,78100.0
2013-07-31 12:15:00,46.14,46.15,46.13,46.14,47300.0,35.4506,35.4583,35.443,35.4506,47300.0
2013-07-31 12:20:00,46.13,46.17,46.12,46.16,143900.0,35.443,35.4737,35.4353,35.466,143900.0
2013-07-31 12:25:00,46.16,46.17,46.12,46.12,19300.0,35.466,35.4737,35.4353,35.4353,19300.0
2013-07-31 12:30:00,46.12,46.13,46.08,46.11,69200.0,35.4353,35.443,35.4045,35.4276,69200.0
2013-07-31 12:35:00,46.11,46.11,46.01,46.01,74700.0,35.4276,35.4276,35.3508,35.3508,74700.0
2013-07-31 12:40:00,46.01,46.07,45.99,46.01,196500.0,35.3508,35.3969,35.3354,35.3508,196500.0
2013-07-31 12:45:00,46.01,46.01,45.95,45.95,79700.0,35.3508,35.3508,35.3047,35.3047,79700.0
2013-07-31 12:50:00,45.95,45.97,45.87,45.87,74600.0,35.3047,35.32,35.2432,35.2432,74600.0
2013-07-31 12:55:00,45.88,46.02,45.7,45.8,657500.0,35.2509,35.3584,35.1126,35.1894,657500.0
2013-07-31 13:00:00,45.8,45.97,45.8,45.87,320300.0,35.1894,35.32,35.1894,35.2432,320300.0
2013-07-31 13:05:00,45.88,45.88,45.55,45.66,809100.0,35.2509,35.2509,34.9973,35.0818,809100.0
2013-07-31 13:10:00,45.66,45.69,45.57,45.58,220800.0,35.0818,35.1049,35.0127,35.0204,220800.0
2013-07-31 13:15:00,45.59,45.61,45.52,45.57,199400.0,35.0281,35.0434,34.9743,35.0127,199400.0
2013-07-31 13:20:00,45.57,45.62,45.54,45.6,127900.0,35.0127,35.0511,34.9896,35.0357,127900.0
2013-07-31 13:25:00,45.6,45.66,45.59,45.62,152800.0,35.0357,35.0818,35.0281,35.0511,152800.0
2013-07-31 13:30:00,45.62,45.7,45.62,45.67,94300.0,35.0511,35.1126,35.0511,35.0895,94300.0
2013-07-31 13:35:00,45.68,45.72,45.65,45.65,81100.0,35.0972,35.1279,35.0742,35.0742,81100.0
2013-07-31 13:40:00,45.65,45.82,45.64,45.72,132400.0,35.0742,35.2048,35.0665,35.1279,132400.0
2013-07-31 13:45:00,45.73,45.8,45.71,45.73,35000.0,35.1356,35.1894,35.1203,35.1356,35000.0
2013-07-31 13:50:00,45.73,45.82,45.71,45.75,117900.0,35.1356,35.2048,35.1203,35.151,117900.0
2013-07-31 13:55:00,45.75,45.82,45.7,45.72,86000.0,35.151,35.2048,35.1126,35.1279,86000.0
2013-07-31 14:00:00,45.75,45.88,45.66,45.84,235400.0,35.151,35.2509,35.0818,35.2201,235400.0
2013-07-31 14:05:00,45.84,45.9,45.77,45.82,54600.0,35.2201,35.2662,35.1664,35.2048,54600.0
2013-07-31 14:10:00,45.81,45.83,45.74,45.79,62200.0,35.1971,35.2125,35.1433,35.1817,62200.0
2013-07-31 14:15:00,45.77,45.78,45.6,45.74,143700.0,35.1664,35.174,35.0357,35.1433,143700.0
2013-07-31 14:20:00,45.73,45.83,45.67,45.82,111200.0,35.1356,35.2125,35.0895,35.2048,111200.0
2013-07-31 14:25:00,45.81,45.91,45.78,45.78,134300.0,35.1971,35.2739,35.174,35.174,134300.0
2013-07-31 14:30:00,45.79,45.93,45.78,45.92,78300.0,35.1817,35.2893,35.174,35.2816,78300.0
2013-07-31 14:35:00,45.93,46.03,45.9,45.95,134200.0,35.2893,35.3661,35.2662,35.3047,134200.0
2013-07-31 14:40:00,45.96,46.07,45.96,46.05,115800.0,35.3123,35.3969,35.3123,35.3815,115800.0
2013-07-31 14:45:00,46.05,46.05,45.91,45.95,153600.0,35.3815,35.3815,35.2739,35.3047,153600.0
2013-07-31 14:50:00,45.95,45.97,45.89,45.97,122900.0,35.3047,35.32,35.2586,35.32,122900.0
2013-07-31 14:55:00,45.96,45.98,45.93,45.94,120400.0,35.3123,35.3277,35.2893,35.297,120400.0
2013-07-31 15:00:00,45.95,45.97,45.83,45.89,425000.0,35.3047,35.32,35.2125,35.2586,425000.0
2013-07-31 15:05:00,45.89,45.92,45.72,45.76,174500.0,35.2586,35.2816,35.1279,35.1587,174500.0
2013-07-31 15:10:00,45.77,45.8,45.68,45.76,137300.0,35.1664,35.1894,35.0972,35.1587,137300.0
2013-07-31 15:15:00,45.75,45.83,45.72,45.77,67700.0,35.151,35.2125,35.1279,35.1664,67700.0
2013-07-31 15:20:00,45.77,45.79,45.73,45.74,117200.0,35.1664,35.1817,35.1356,35.1433,117200.0
2013-07-31 15:25:00,45.74,45.77,45.72,45.76,122200.0,35.1433,35.1664,35.1279,35.1587,122200.0
2013-07-31 15:30:00,45.76,45.77,45.66,45.7,172900.0,35.1587,35.1664,35.0818,35.1126,172900.0
2013-07-31 15:35:00,45.7,45.75,45.69,45.71,113200.0,35.1126,35.151,35.1049,35.1203,113200.0
2013-07-31 15:40:00,45.71,45.71,45.62,45.63,139700.0,35.1203,35.1203,35.0511,35.0588,139700.0
2013-07-31 15:45:00,45.63,45.64,45.54,45.55,284200.0,35.0588,35.0665,34.9896,34.9973,284200.0
2013-07-31 15:50:00,45.55,45.67,45.5,45.5,526300.0,34.9973,35.0895,34.9589,34.9589,526300.0
2013-07-31 15:55:00,45.5,45.58,45.5,45.51,895400.0,34.9589,35.0204,34.9589,34.9666,895400.0
2013-08-01 09:30:00,46.02,46.4,46.02,46.4,318700.0,35.3584,35.6504,35.3584,35.6504,318700.0
2013-08-01 09:35:00,46.4,46.5,46.31,46.41,179700.0,35.6504,35.7272,35.5813,35.6581,179700.0
2013-08-01 09:40:00,46.4,46.57,46.4,46.53,336700.0,35.6504,35.781,35.6504,35.7503,336700.0
2013-08-01 09:45:00,46.52,46.57,46.46,46.5,273300.0,35.7426,35.781,35.6965,35.7272,273300.0
2013-08-01 09:50:00,46.49,46.6,46.38,46.57,275400.0,35.7196,35.8041,35.635,35.781,275400.0
2013-08-01 09:55:00,46.58,46.73,46.58,46.65,249000.0,35.7887,35.904,35.7887,35.8425,249000.0
2013-08-01 10:00:00,46.64,46.85,46.64,46.83,256700.0,35.8348,35.9962,35.8348,35.9808,256700.0
2013-08-01 10:05:00,46.83,46.95,46.8,46.94,271800.0,35.9808,36.073,35.9577,36.0653,271800.0
2013-08-01 10:10:00,46.93,46.93,46.71,46.71,487200.0,36.0576,36.0576,35.8886,35.8886,487200.0
2013-08-01 10:15:00,46.72,46.74,46.59,46.6,198800.0,35.8963,35.9116,35.7964,35.8041,198800.0
2013-08-01 10:20:00,46.61,46.72,46.56,46.72,266600.0,35.8118,35.8963,35.7733,35.8963,266600.0
2013-08-01 10:25:00,46.72,46.84,46.62,46.76,227700.0,35.8963,35.9885,35.8194,35.927,227700.0
2013-08-01 10:30:00,46.75,46.85,46.71,46.84,184100.0,35.9193,35.9962,35.8886,35.9885,184100.0
2013-08-01 10:35:00,46.83,46.87,46.72,46.74,198600.0,35.9808,36.0115,35.8963,35.9116,198600.0
2013-08-01 10:40:00,46.74,46.78,46.67,46.69,97200.0,35.9116,35.9424,35.8579,35.8732,97200.0
2013-08-01 10:45:00,46.7,46.73,46.64,46.65,113700.0,35.8809,35.904,35.8348,35.8425,113700.0
2013-08-01 10:50:00,46.65,46.71,46.58,46.59,188600.0,35.8425,35.8886,35.7887,35.7964,188600.0
2013-08-01 10:55:00,46.59,46.59,46.45,46.47,138500.0,35.7964,35.7964,35.6888,35.7042,138500.0
2013-08-01 11:00:00,46.46,46.55,46.43,46.54,126100.0,35.6965,35.7657,35.6735,35.758,126100.0
2013-08-01 11:05:00,46.55,46.63,46.52,46.6,166400.0,35.7657,35.8271,35.7426,35.8041,166400.0
2013-08-01 11:10:00,46.61,46.71,46.61,46.68,143000.0,35.8118,35.8886,35.8118,35.8655,143000.0
2013-08-01 11:15:00,46.68,46.71,46.6,46.62,71800.0,35.8655,35.8886,35.8041,35.8194,71800.0
2013-08-01 11:20:00,46.61,46.64,46.6,46.62,54900.0,35.8118,35.8348,35.8041,35.8194,54900.0
2013-08-01 11:25:00,46.62,46.66,46.56,46.6,95300.0,35.8194,35.8502,35.7733,35.8041,95300.0
2013-08-01 11:30:00,46.6,46.7,46.59,46.69,84300.0,35.8041,35.8809,35.7964,35.8732,84300.0
2013-08-01 11:35:00,46.69,46.73,46.67,46.72,137100.0,35.8732,35.904,35.8579,35.8963,137100.0
2013-08-01 11:40:00,46.71,46.72,46.62,46.62,115300.0,35.8886,35.8963,35.8194,35.8194,115300.0
2013-08-01 11:45:00,46.63,46.63,46.57,46.58,34500.0,35.8271,35.8271,35.781,35.7887,34500.0
2013-08-01 11:50:00,46.58,46.58,46.52,46.53,62600.0,35.7887,35.7887,35.7426,35.7503,62600.0
2013-08-01 11:55:00,46.53,46.62,46.53,46.62,59800.0,35.7503,35.8194,35.7503,35.8194,59800.0
2013-08-01 12:00:00,46.63,46.65,46.59,46.59,55800.0,35.8271,35.8425,35.7964,35.7964,55800.0
2013-08-01 12:05:00,46.59,46.62,46.56,46.58,52100.0,35.7964,35.8194,35.7733,35.7887,52100.0
2013-08-01 12:10:00,46.58,46.62,46.57,46.59,56800.0,35.7887,35.8194,35.781,35.7964,56800.0
2013-08-01 12:15:00,46.6,46.66,46.59,46.65,124800.0,35.8041,35.8502,35.7964,35.8425,124800.0
2013-08-01 12:20:00,46.65,46.67,46.63,46.66,135800.0,35.8425,35.8579,35.8271,35.8502,135800.0
2013-08-01 12:25:00,46.66,46.67,46.63,46.67,84700.0,35.8502,35.8579,35.8271,35.8579,84700.0
2013-08-01 12:30:00,46.67,46.78,46.67,46.75,134200.0,35.8579,35.9424,35.8579,35.9193,134200.0
2013-08-01 12:35:00,46.75,46.8,46.74,46.77,127000.0,35.9193,35.9577,35.9116,35.9347,127000.0
2013-08-01 12:40:00,46.78,46.8,46.74,46.79,89400.0,35.9424,35.9577,35.9116,35.9501,89400.0
2013-08-01 12:45:00,46.79,46.8,46.76,46.79,71300.0,35.9501,35.9577,35.927,35.9501,71300.0
2013-08-01 12:50:00,46.8,46.85,46.78,46.85,97200.0,35.9577,35.9962,35.9424,35.9962,97200.0
2013-08-01 12:55:00,46.85,46.88,46.82,46.84,127500.0,35.9962,36.0192,35.9731,35.9885,127500.0
2013-08-01 13:00:00,46.85,46.86,46.79,46.82,99600.0,35.9962,36.0038,35.9501,35.9731,99600.0
2013-08-01 13:05:00,46.83,46.83,46.77,46.78,60700.0,35.9808,35.9808,35.9347,35.9424,60700.0
2013-08-01 13:10:00,46.78,46.83,46.78,46.83,40500.0,35.9424,35.9808,35.9424,35.9808,40500.0
2013-08-01 13:15:00,46.83,46.87,46.83,46.86,84500.0,35.9808,36.0115,35.9808,36.0038,84500.0
2013-08-01 13:20:00,46.87,46.87,46.85,46.87,58900.0,36.0115,36.0115,35.9962,36.0115,58900.0
2013-08-01 13:25:00,46.86,46.89,46.85,46.86,87200.0,36.0038,36.0269,35.9962,36.0038,87200.0
2013-08-01 13:30:00,46.86,46.87,46.82,46.83,90800.0,36.0038,36.0115,35.9731,35.9808,90800.0
2013-08-01 13:35:00,46.83,46.86,46.82,46.84,66200.0,35.9808,36.0038,35.9731,35.9885,66200.0
2013-08-01 13:40:00,46.84,46.89,46.82,46.87,66100.0,35.9885,36.0269,35.9731,36.0115,66100.0
2013-08-01 13:45:00,46.86,46.89,46.84,46.88,66300.0,36.0038,36.0269,35.9885,36.0192,66300.0
2013-08-01 13:50:00,46.87,46.88,46.85,46.85,50100.0,36.0115,36.0192,35.9962,35.9962,50100.0
2013-08-01 13:55:00,46.86,46.91,46.85,46.89,180700.0,36.0038,36.0423,35.9962,36.0269,180700.0
2013-08-01 14:00:00,46.88,46.94,46.86,46.91,186800.0,36.0192,36.0653,36.0038,36.0423,186800.0
2013-08-01 14:05:00,46.91,46.98,46.9,46.98,112000.0,36.0423,36.096,36.0346,36.096,112000.0
2013-08-01 14:10:00,46.98,46.99,46.94,46.95,101800.0,36.096,36.1037,36.0653,36.073,101800.0
2013-08-01 14:15:00,46.95,46.96,46.84,46.87,109000.0,36.073,36.0807,35.9885,36.0115,109000.0
2013-08-01 14:20:00,46.88,46.89,46.84,46.86,103000.0,36.0192,36.0269,35.9885,36.0038,103000.0
2013-08-01 14:25:00,46.86,46.89,46.84,46.86,54000.0,36.0038,36.0269,35.9885,36.0038,54000.0
2013-08-01 14:30:00,46.87,46.89,46.83,46.83,71300.0,36.0115,36.0269,35.9808,35.9808,71300.0
2013-08-01 14:35:00,46.83,46.89,46.83,46.87,157700.0,35.9808,36.0269,35.9808,36.0115,157700.0
2013-08-01 14:40:00,46.87,46.99,46.86,46.98,276900.0,36.0115,36.1037,36.0038,36.096,276900.0
2013-08-01 14:45:00,46.98,47.01,46.95,47.01,223400.0,36.096,36.1191,36.073,36.1191,223400.0
2013-08-01 14:50:00,47.0,47.04,46.96,47.03,174100.0,36.1114,36.1421,36.0807,36.1345,174100.0
2013-08-01 14:55:00,47.03,47.09,47.02,47.07,179500.0,36.1345,36.1806,36.1268,36.1652,179500.0
2013-08-01 15:00:00,47.07,47.14,47.06,47.11,278100.0,36.1652,36.219,36.1575,36.1959,278100.0
2013-08-01 15:05:00,47.11,47.14,47.01,47.01,293300.0,36.1959,36.219,36.1191,36.1191,293300.0
2013-08-01 15:10:00,47.02,47.03,47.0,47.0,144300.0,36.1268,36.1345,36.1114,36.1114,144300.0
2013-08-01 15:15:00,47.0,47.01,46.87,46.9,416700.0,36.1114,36.1191,36.0115,36.0346,416700.0
2013-08-01 15:20:00,46.9,46.96,46.88,46.91,257500.0,36.0346,36.0807,36.0192,36.0423,257500.0
2013-08-01 15:25:00,46.9,47.04,46.9,46.92,345600.0,36.0346,36.1421,36.0346,36.0499,345600.0
2013-08-01 15:30:00,46.91,46.95,46.88,46.9,309400.0,36.0423,36.073,36.0192,36.0346,309400.0
2013-08-01 15:35:00,46.9,46.97,46.89,46.94,362700.0,36.0346,36.0884,36.0269,36.0653,362700.0
2013-08-01 15:40:00,46.95,47.02,46.89,46.91,484000.0,36.073,36.1268,36.0269,36.0423,484000.0
2013-08-01 15:45:00,46.92,47.0,46.89,47.0,463600.0,36.0499,36.1114,36.0269,36.1114,463600.0
2013-08-01 15:50:00,46.99,47.05,46.98,47.0,627500.0,36.1037,36.1498,36.096,36.1114,627500.0
2013-08-01 15:55:00,47.0,47.12,46.99,47.1,973500.0,36.1114,36.2036,36.1037,36.1882,973500.0
2013-08-02 09:30:00,49.47,49.5,48.85,49.17,3049600.0,38.0092,38.0322,37.5328,37.7787,3049600.0
2013-08-02 09:35:00,49.16,49.17,48.81,48.98,1792200.0,37.771,37.7787,37.5021,37.6327,1792200.0
2013-08-02 09:40:00,48.97,49.03,48.76,48.77,1159000.0,37.625,37.6711,37.4637,37.4713,1159000.0
2013-08-02 09:45:00,48.77,48.84,48.57,48.6,1714700.0,37.4713,37.5251,37.3177,37.3407,1714700.0
2013-08-02 09:50:00,48.59,48.76,48.55,48.66,1899300.0,37.333,37.4637,37.3023,37.3868,1899300.0
2013-08-02 09:55:00,48.66,48.7,48.58,48.63,1208900.0,37.3868,37.4176,37.3254,37.3638,1208900.0
2013-08-02 10:00:00,48.62,48.63,48.35,48.43,1445500.0,37.3561,37.3638,37.1486,37.2101,1445500.0
2013-08-02 10:05:00,48.44,48.65,48.42,48.61,963100.0,37.2178,37.3791,37.2024,37.3484,963100.0
2013-08-02 10:10:00,48.6,48.82,48.57,48.74,1306700.0,37.3407,37.5098,37.3177,37.4483,1306700.0
2013-08-02 10:15:00,48.73,48.76,48.59,48.76,750700.0,37.4406,37.4637,37.333,37.4637,750700.0
2013-08-02 10:20:00,48.77,48.77,48.55,48.6,496600.0,37.4713,37.4713,37.3023,37.3407,496600.0
2013-08-02 10:25:00,48.59,48.63,48.48,48.56,496800.0,37.333,37.3638,37.2485,37.31,496800.0
2013-08-02 10:30:00,48.56,48.66,48.51,48.65,314900.0,37.31,37.3868,37.2716,37.3791,314900.0
2013-08-02 10:35:00,48.65,48.75,48.65,48.7,647100.0,37.3791,37.456,37.3791,37.4176,647100.0
2013-08-02 10:40:00,48.7,48.74,48.56,48.56,503700.0,37.4176,37.4483,37.31,37.31,503700.0
2013-08-02 10:45:00,48.56,48.56,48.4,48.47,427000.0,37.31,37.31,37.1871,37.2408,427000.0
2013-08-02 10:50:00,48.49,48.5,48.33,48.35,331600.0,37.2562,37.2639,37.1333,37.1486,331600.0
2013-08-02 10:55:00,48.35,48.47,48.35,48.43,416700.0,37.1486,37.2408,37.1486,37.2101,416700.0
2013-08-02 11:00:00,48.43,48.44,48.31,48.33,544200.0,37.2101,37.2178,37.1179,37.1333,544200.0
2013-08-02 11:05:00,48.33,48.36,48.1,48.2,581400.0,37.1333,37.1563,36.9566,37.0334,581400.0
2013-08-02 11:10:00,48.2,48.23,47.96,47.99,1436800.0,37.0334,37.0564,36.849,36.872,1436800.0
2013-08-02 11:15:00,47.99,48.12,47.98,48.02,775400.0,36.872,36.9719,36.8644,36.8951,775400.0
2013-08-02 11:20:00,48.02,48.07,47.97,48.03,377000.0,36.8951,36.9335,36.8567,36.9028,377000.0
2013-08-02 11:25:00,48.04,48.06,48.01,48.02,213400.0,36.9105,36.9258,36.8874,36.8951,213400.0
2013-08-02 11:30:00,48.02,48.07,47.88,47.9,305800.0,36.8951,36.9335,36.7875,36.8029,305800.0
2013-08-02 11:35:00,47.9,47.98,47.82,47.9,384700.0,36.8029,36.8644,36.7414,36.8029,384700.0
2013-08-02 11:40:00,47.89,47.97,47.87,47.92,486900.0,36.7952,36.8567,36.7798,36.8183,486900.0
2013-08-02 11:45:00,47.91,47.92,47.78,47.82,723300.0,36.8106,36.8183,36.7107,36.7414,723300.0
2013-08-02 11:50:00,47.82,47.9,47.78,47.86,367000.0,36.7414,36.8029,36.7107,36.7722,367000.0
2013-08-02 11:55:00,47.86,48.01,47.85,47.97,486600.0,36.7722,36.8874,36.7645,36.8567,486600.0
2013-08-02 12:00:00,47.98,48.01,47.91,47.99,624800.0,36.8644,36.8874,36.8106,36.872,624800.0
2013-08-02 12:05:00,48.0,48.02,47.91,47.92,445600.0,36.8797,36.8951,36.8106,36.8183,445600.0
2013-08-02 12:10:00,47.91,48.0,47.88,47.97,144200.0,36.8106,36.8797,36.7875,36.8567,144200.0
2013-08-02 12:15:00,47.98,48.04,47.91,47.99,316400.0,36.8644,36.9105,36.8106,36.872,316400.0
2013-08-02 12:20:00,47.99,48.12,47.98,48.09,343300.0,36.872,36.9719,36.8644,36.9489,343300.0
2013-08-02 12:25:00,48.09,48.18,48.09,48.17,225700.0,36.9489,37.018,36.9489,37.0103,225700.0
2013-08-02 12:30:00,48.17,48.37,48.16,48.35,445900.0,37.0103,37.164,37.0027,37.1486,445900.0
2013-08-02 12:35:00,48.34,48.4,48.23,48.36,411200.0,37.141,37.1871,37.0564,37.1563,411200.0
2013-08-02 12:40:00,48.35,48.47,48.34,48.44,553100.0,37.1486,37.2408,37.141,37.2178,553100.0
2013-08-02 12:45:00,48.44,48.51,48.4,48.42,350400.0,37.2178,37.2716,37.1871,37.2024,350400.0
2013-08-02 12:50:00,48.43,48.45,48.32,48.32,149000.0,37.2101,37.2255,37.1256,37.1256,149000.0
2013-08-02 12:55:00,48.32,48.38,48.31,48.35,233800.0,37.1256,37.1717,37.1179,37.1486,233800.0
2013-08-02 13:00:00,48.36,48.4,48.34,48.37,128000.0,37.1563,37.1871,37.141,37.164,128000.0
2013-08-02 13:05:00,48.38,48.44,48.33,48.38,170000.0,37.1717,37.2178,37.1333,37.1717,170000.0
2013-08-02 13:10:00,48.38,48.4,48.31,48.38,360200.0,37.1717,37.1871,37.1179,37.1717,360200.0
2013-08-02 13:15:00,48.36,48.39,48.31,48.36,148500.0,37.1563,37.1794,37.1179,37.1563,148500.0
2013-08-02 13:20:00,48.36,48.4,48.34,48.36,77500.0,37.1563,37.1871,37.141,37.1563,77500.0
2013-08-02 13:25:00,48.37,48.42,48.31,48.32,223700.0,37.164,37.2024,37.1179,37.1256,223700.0
2013-08-02 13:30:00,48.32,48.33,48.15,48.26,442000.0,37.1256,37.1333,36.995,37.0795,442000.0
2013-08-02 13:35:00,48.27,48.33,48.25,48.27,193900.0,37.0872,37.1333,37.0718,37.0872,193900.0
2013-08-02 13:40:00,48.28,48.3,48.26,48.29,104800.0,37.0949,37.1102,37.0795,37.1025,104800.0
2013-08-02 13:45:00,48.29,48.29,48.19,48.19,113500.0,37.1025,37.1025,37.0257,37.0257,113500.0
2013-08-02 13:50:00,48.19,48.29,48.19,48.23,113400.0,37.0257,37.1025,37.0257,37.0564,113400.0
2013-08-02 13:55:00,48.24,48.25,48.19,48.19,99000.0,37.0641,37.0718,37.0257,37.0257,99000.0
2013-08-02 14:00:00,48.2,48.29,48.19,48.28,94900.0,37.0334,37.1025,37.0257,37.0949,94900.0
2013-08-02 14:05:00,48.28,48.36,48.27,48.35,123300.0,37.0949,37.1563,37.0872,37.1486,123300.0
2013-08-02 14:10:00,48.35,48.44,48.34,48.36,284100.0,37.1486,37.2178,37.141,37.1563,284100.0
2013-08-02 14:15:00,48.36,48.36,48.27,48.34,135300.0,37.1563,37.1563,37.0872,37.141,135300.0
2013-08-02 14:20:00,48.33,48.35,48.27,48.32,106000.0,37.1333,37.1486,37.0872,37.1256,106000.0
2013-08-02 14:25:00,48.31,48.33,48.31,48.33,83500.0,37.1179,37.1333,37.1179,37.1333,83500.0
2013-08-02 14:30:00,48.32,48.33,48.24,48.27,160500.0,37.1256,37.1333,37.0641,37.0872,160500.0
2013-08-02 14:35:00,48.27,48.32,48.24,48.3,142200.0,37.0872,37.1256,37.0641,37.1102,142200.0
2013-08-02 14:40:00,48.3,48.33,48.26,48.3,149000.0,37.1102,37.1333,37.0795,37.1102,149000.0
2013-08-02 14:45:00,48.31,48.39,48.3,48.39,163400.0,37.1179,37.1794,37.1102,37.1794,163400.0
2013-08-02 14:50:00,48.39,48.42,48.35,48.36,113100.0,37.1794,37.2024,37.1486,37.1563,113100.0
2013-08-02 14:55:00,48.37,48.4,48.37,48.4,136300.0,37.164,37.1871,37.164,37.1871,136300.0
2013-08-02 15:00:00,48.4,48.41,48.36,48.38,143000.0,37.1871,37.1947,37.1563,37.1717,143000.0
2013-08-02 15:05:00,48.37,48.42,48.36,48.41,125400.0,37.164,37.2024,37.1563,37.1947,125400.0
2013-08-02 15:10:00,48.41,48.45,48.35,48.38,212800.0,37.1947,37.2255,37.1486,37.1717,212800.0
2013-08-02 15:15:00,48.38,48.39,48.27,48.3,194700.0,37.1717,37.1794,37.0872,37.1102,194700.0
2013-08-02 15:20:00,48.3,48.35,48.29,48.35,85400.0,37.1102,37.1486,37.1025,37.1486,85400.0
2013-08-02 15:25:00,48.34,48.37,48.31,48.34,186900.0,37.141,37.164,37.1179,37.141,186900.0
2013-08-02 15:30:00,48.33,48.35,48.25,48.3,206900.0,37.1333,37.1486,37.0718,37.1102,206900.0
2013-08-02 15:35:00,48.3,48.34,48.29,48.34,167100.0,37.1102,37.141,37.1025,37.141,167100.0
2013-08-02 15:40:00,48.34,48.39,48.33,48.37,358500.0,37.141,37.1794,37.1333,37.164,358500.0
2013-08-02 15:45:00,48.38,48.41,48.36,48.36,351900.0,37.1717,37.1947,37.1563,37.1563,351900.0
2013-08-02 15:50:00,48.37,48.41,48.36,48.37,414300.0,37.164,37.1947,37.1563,37.164,414300.0
2013-08-02 15:55:00,48.38,48.39,48.3,48.33,712100.0,37.1717,37.1794,37.1102,37.1333,712100.0
2013-08-05 09:30:00,48.25,48.29,48.1,48.18,349100.0,37.0718,37.1025,36.9566,37.018,349100.0
2013-08-05 09:35:00,48.19,48.19,47.86,47.99,358900.0,37.0257,37.0257,36.7722,36.872,358900.0
2013-08-05 09:40:00,48.0,48.33,48.0,48.29,387100.0,36.8797,37.1333,36.8797,37.1025,387100.0
2013-08-05 09:45:00,48.29,48.63,48.25,48.63,461400.0,37.1025,37.3638,37.0718,37.3638,461400.0
2013-08-05 09:50:00,48.62,48.73,48.58,48.71,377600.0,37.3561,37.4406,37.3254,37.4252,377600.0
2013-08-05 09:55:00,48.7,48.98,48.7,48.83,663600.0,37.4176,37.6327,37.4176,37.5174,663600.0
2013-08-05 10:00:00,48.82,48.92,48.75,48.81,391500.0,37.5098,37.5866,37.456,37.5021,391500.0
2013-08-05 10:05:00,48.81,48.99,48.81,48.84,320100.0,37.5021,37.6404,37.5021,37.5251,320100.0
2013-08-05 10:10:00,48.85,48.9,48.77,48.83,180900.0,37.5328,37.5712,37.4713,37.5174,180900.0
2013-08-05 10:15:00,48.84,48.9,48.82,48.87,238700.0,37.5251,37.5712,37.5098,37.5482,238700.0
2013-08-05 10:20:00,48.87,48.88,48.73,48.78,443800.0,37.5482,37.5559,37.4406,37.479,443800.0
2013-08-05 10:25:00,48.78,48.81,48.75,48.8,115200.0,37.479,37.5021,37.456,37.4944,115200.0
2013-08-05 10:30:00,48.79,48.85,48.76,48.83,182200.0,37.4867,37.5328,37.4637,37.5174,182200.0
2013-08-05 10:35:00,48.83,48.86,48.72,48.75,250700.0,37.5174,37.5405,37.4329,37.456,250700.0
2013-08-05 10:40:00,48.75,48.81,48.73,48.77,194600.0,37.456,37.5021,37.4406,37.4713,194600.0
2013-08-05 10:45:00,48.77,48.81,48.76,48.79,172600.0,37.4713,37.5021,37.4637,37.4867,172600.0
2013-08-05 10:50:00,48.8,48.81,48.72,48.73,158200.0,37.4944,37.5021,37.4329,37.4406,158200.0
2013-08-05 10:55:00,48.73,48.81,48.73,48.8,132200.0,37.4406,37.5021,37.4406,37.4944,132200.0
2013-08-05 11:00:00,48.8,48.81,48.73,48.76,125200.0,37.4944,37.5021,37.4406,37.4637,125200.0
2013-08-05 11:05:00,48.76,48.78,48.7,48.75,190200.0,37.4637,37.479,37.4176,37.456,190200.0
2013-08-05 11:10:00,48.74,48.81,48.72,48.8,186000.0,37.4483,37.5021,37.4329,37.4944,186000.0
2013-08-05 11:15:00,48.8,48.81,48.74,48.79,276900.0,37.4944,37.5021,37.4483,37.4867,276900.0
2013-08-05 11:20:00,48.79,48.8,48.76,48.8,145300.0,37.4867,37.4944,37.4637,37.4944,145300.0
2013-08-05 11:25:00,48.79,48.81,48.77,48.79,86500.0,37.4867,37.5021,37.4713,37.4867,86500.0
2013-08-05 11:30:00,48.79,48.79,48.72,48.78,208800.0,37.4867,37.4867,37.4329,37.479,208800.0
2013-08-05 11:35:00,48.78,48.78,48.71,48.71,135100.0,37.479,37.479,37.4252,37.4252,135100.0
2013-08-05 11:40:00,48.72,48.76,48.71,48.75,59700.0,37.4329,37.4637,37.4252,37.456,59700.0
2013-08-05 11:45:00,48.75,48.76,48.71,48.75,139400.0,37.456,37.4637,37.4252,37.456,139400.0
2013-08-05 11:50:00,48.75,48.76,48.71,48.74,147000.0,37.456,37.4637,37.4252,37.4483,147000.0
2013-08-05 11:55:00,48.74,48.78,48.73,48.78,83600.0,37.4483,37.479,37.4406,37.479,83600.0
2013-08-05 12:00:00,48.78,48.79,48.71,48.75,233700.0,37.479,37.4867,37.4252,37.456,233700.0
2013-08-05 12:05:00,48.75,48.75,48.65,48.72,158800.0,37.456,37.456,37.3791,37.4329,158800.0
2013-08-05 12:10:00,48.72,48.76,48.72,48.73,111900.0,37.4329,37.4637,37.4329,37.4406,111900.0
2013-08-05 12:15:00,48.73,48.75,48.71,48.73,80000.0,37.4406,37.456,37.4252,37.4406,80000.0
2013-08-05 12:20:00,48.74,48.75,48.72,48.72,42700.0,37.4483,37.456,37.4329,37.4329,42700.0
2013-08-05 12:25:00,48.73,48.77,48.68,48.74,190400.0,37.4406,37.4713,37.4022,37.4483,190400.0
2013-08-05 12:30:00,48.75,48.75,48.7,48.74,84200.0,37.456,37.456,37.4176,37.4483,84200.0
2013-08-05 12:35:00,48.74,48.78,48.73,48.75,113400.0,37.4483,37.479,37.4406,37.456,113400.0
2013-08-05 12:40:00,48.75,48.76,48.73,48.74,81000.0,37.456,37.4637,37.4406,37.4483,81000.0
2013-08-05 12:45:00,48.75,48.78,48.74,48.75,79400.0,37.456,37.479,37.4483,37.456,79400.0
2013-08-05 12:50:00,48.76,48.79,48.75,48.77,52000.0,37.4637,37.4867,37.456,37.4713,52000.0
2013-08-05 12:55:00,48.78,48.84,48.77,48.83,88600.0,37.479,37.5251,37.4713,37.5174,88600.0
2013-08-05 13:00:00,48.82,48.84,48.75,48.78,178300.0,37.5098,37.5251,37.456,37.479,178300.0
2013-08-05 13:05:00,48.77,48.78,48.67,48.71,104500.0,37.4713,37.479,37.3945,37.4252,104500.0
2013-08-05 13:10:00,48.71,48.71,48.66,48.67,110300.0,37.4252,37.4252,37.3868,37.3945,110300.0
2013-08-05 13:15:00,48.67,48.7,48.66,48.7,149900.0,37.3945,37.4176,37.3868,37.4176,149900.0
2013-08-05 13:20:00,48.7,48.71,48.57,48.71,236900.0,37.4176,37.4252,37.3177,37.4252,236900.0
2013-08-05 13:25:00,48.7,48.7,48.59,48.63,128100.0,37.4176,37.4176,37.333,37.3638,128100.0
2013-08-05 13:30:00,48.61,48.63,48.58,48.6,46100.0,37.3484,37.3638,37.3254,37.3407,46100.0
2013-08-05 13:35:00,48.59,48.63,48.59,48.6,53000.0,37.333,37.3638,37.333,37.3407,53000.0
2013-08-05 13:40:00,48.6,48.67,48.59,48.64,104500.0,37.3407,37.3945,37.333,37.3715,104500.0
2013-08-05 13:45:00,48.64,48.65,48.6,48.63,108400.0,37.3715,37.3791,37.3407,37.3638,108400.0
2013-08-05 13:50:00,48.63,48.66,48.61,48.66,94600.0,37.3638,37.3868,37.3484,37.3868,94600.0
2013-08-05 13:55:00,48.66,48.7,48.63,48.65,188800.0,37.3868,37.4176,37.3638,37.3791,188800.0
2013-08-05 14:00:00,48.64,48.68,48.63,48.68,172000.0,37.3715,37.4022,37.3638,37.4022,172000.0
2013-08-05 14:05:00,48.67,48.71,48.67,48.71,170400.0,37.3945,37.4252,37.3945,37.4252,170400.0
2013-08-05 14:10:00,48.71,48.75,48.71,48.74,94900.0,37.4252,37.456,37.4252,37.4483,94900.0
2013-08-05 14:15:00,48.74,48.79,48.73,48.75,80500.0,37.4483,37.4867,37.4406,37.456,80500.0
2013-08-05 14:20:00,48.75,48.78,48.73,48.76,52000.0,37.456,37.479,37.4406,37.4637,52000.0
2013-08-05 14:25:00,48.75,48.76,48.65,48.65,108000.0,37.456,37.4637,37.3791,37.3791,108000.0
2013-08-05 14:30:00,48.66,48.69,48.63,48.66,69300.0,37.3868,37.4099,37.3638,37.3868,69300.0
2013-08-05 14:35:00,48.66,48.68,48.63,48.68,81300.0,37.3868,37.4022,37.3638,37.4022,81300.0
2013-08-05 14:40:00,48.68,48.69,48.65,48.67,61300.0,37.4022,37.4099,37.3791,37.3945,61300.0
2013-08-05 14:45:00,48.66,48.69,48.64,48.68,109600.0,37.3868,37.4099,37.3715,37.4022,109600.0
2013-08-05 14:50:00,48.68,48.69,48.66,48.66,55500.0,37.4022,37.4099,37.3868,37.3868,55500.0
2013-08-05 14:55:00,48.67,48.68,48.65,48.66,66400.0,37.3945,37.4022,37.3791,37.3868,66400.0
2013-08-05 15:00:00,48.66,48.66,48.63,48.63,81900.0,37.3868,37.3868,37.3638,37.3638,81900.0
2013-08-05 15:05:00,48.62,48.64,48.6,48.6,59800.0,37.3561,37.3715,37.3407,37.3407,59800.0
2013-08-05 15:10:00,48.6,48.61,48.57,48.61,79200.0,37.3407,37.3484,37.3177,37.3484,79200.0
2013-08-05 15:15:00,48.61,48.63,48.6,48.61,191500.0,37.3484,37.3638,37.3407,37.3484,191500.0
2013-08-05 15:20:00,48.61,48.67,48.6,48.65,236800.0,37.3484,37.3945,37.3407,37.3791,236800.0
2013-08-05 15:25:00,48.64,48.65,48.63,48.64,141900.0,37.3715,37.3791,37.3638,37.3715,141900.0
2013-08-05 15:30:00,48.64,48.65,48.63,48.65,323300.0,37.3715,37.3791,37.3638,37.3791,323300.0
2013-08-05 15:35:00,48.65,48.65,48.64,48.65,225000.0,37.3791,37.3791,37.3715,37.3791,225000.0
2013-08-05 15:40:00,48.65,48.65,48.63,48.64,199400.0,37.3791,37.3791,37.3638,37.3715,199400.0
2013-08-05 15:45:00,48.65,48.68,48.64,48.66,339200.0,37.3791,37.4022,37.3715,37.3868,339200.0
2013-08-05 15:50:00,48.67,48.68,48.64,48.67,368900.0,37.3945,37.4022,37.3715,37.3945,368900.0
2013-08-05 15:55:00,48.67,48.69,48.59,48.6,793500.0,37.3945,37.4099,37.333,37.3407,793500.0
2013-08-06 09:30:00,48.5,48.57,48.41,48.53,361700.0,37.2639,37.3177,37.1947,37.2869,361700.0
2013-08-06 09:35:00,48.52,48.57,48.47,48.5,301900.0,37.2793,37.3177,37.2408,37.2639,301900.0
2013-08-06 09:40:00,48.5,48.53,48.44,48.47,279300.0,37.2639,37.2869,37.2178,37.2408,279300.0
2013-08-06 09:45:00,48.46,48.47,48.36,48.37,201500.0,37.2332,37.2408,37.1563,37.164,201500.0
2013-08-06 09:50:00,48.37,48.48,48.35,48.48,210300.0,37.164,37.2485,37.1486,37.2485,210300.0
2013-08-06 09:55:00,48.48,48.61,48.44,48.58,254900.0,37.2485,37.3484,37.2178,37.3254,254900.0
2013-08-06 10:00:00,48.58,48.6,48.48,48.49,123100.0,37.3254,37.3407,37.2485,37.2562,123100.0
2013-08-06 10:05:00,48.49,48.5,48.44,48.48,102700.0,37.2562,37.2639,37.2178,37.2485,102700.0
2013-08-06 10:10:00,48.48,48.5,48.43,48.49,341800.0,37.2485,37.2639,37.2101,37.2562,341800.0
2013-08-06 10:15:00,48.5,48.5,48.4,48.48,340200.0,37.2639,37.2639,37.1871,37.2485,340200.0
2013-08-06 10:20:00,48.48,48.55,48.45,48.46,151200.0,37.2485,37.3023,37.2255,37.2332,151200.0
2013-08-06 10:25:00,48.46,48.46,48.33,48.36,159900.0,37.2332,37.2332,37.1333,37.1563,159900.0
2013-08-06 10:30:00,48.36,48.36,48.22,48.29,293200.0,37.1563,37.1563,37.0488,37.1025,293200.0
2013-08-06 10:35:00,48.29,48.36,48.28,48.3,428300.0,37.1025,37.1563,37.0949,37.1102,428300.0
2013-08-06 10:40:00,48.29,48.33,48.26,48.28,186800.0,37.1025,37.1333,37.0795,37.0949,186800.0
2013-08-06 10:45:00,48.28,48.36,48.26,48.3,285400.0,37.0949,37.1563,37.0795,37.1102,285400.0
2013-08-06 10:50:00,48.31,48.36,48.29,48.32,117500.0,37.1179,37.1563,37.1025,37.1256,117500.0
2013-08-06 10:55:00,48.33,48.35,48.28,48.28,82700.0,37.1333,37.1486,37.0949,37.0949,82700.0
2013-08-06 11:00:00,48.28,48.38,48.26,48.37,136700.0,37.0949,37.1717,37.0795,37.164,136700.0
2013-08-06 11:05:00,48.37,48.39,48.33,48.33,60000.0,37.164,37.1794,37.1333,37.1333,60000.0
2013-08-06 11:10:00,48.33,48.35,48.31,48.35,55100.0,37.1333,37.1486,37.1179,37.1486,55100.0
2013-08-06 11:15:00,48.34,48.35,48.32,48.34,56000.0,37.141,37.1486,37.1256,37.141,56000.0
2013-08-06 11:20:00,48.35,48.39,48.34,48.36,96700.0,37.1486,37.1794,37.141,37.1563,96700.0
2013-08-06 11:25:00,48.36,48.36,48.35,48.35,72700.0,37.1563,37.1563,37.1486,37.1486,72700.0
2013-08-06 11:30:00,48.36,48.37,48.32,48.33,73800.0,37.1563,37.164,37.1256,37.1333,73800.0
2013-08-06 11:35:00,48.34,48.36,48.31,48.33,60000.0,37.141,37.1563,37.1179,37.1333,60000.0
2013-08-06 11:40:00,48.34,48.36,48.31,48.35,64600.0,37.141,37.1563,37.1179,37.1486,64600.0
2013-08-06 11:45:00,48.34,48.35,48.33,48.33,127200.0,37.141,37.1486,37.1333,37.1333,127200.0
2013-08-06 11:50:00,48.34,48.37,48.27,48.34,159000.0,37.141,37.164,37.0872,37.141,159000.0
2013-08-06 11:55:00,48.34,48.39,48.34,48.38,51700.0,37.141,37.1794,37.141,37.1717,51700.0
2013-08-06 12:00:00,48.38,48.42,48.35,48.37,78500.0,37.1717,37.2024,37.1486,37.164,78500.0
2013-08-06 12:05:00,48.37,48.44,48.36,48.44,162900.0,37.164,37.2178,37.1563,37.2178,162900.0
2013-08-06 12:10:00,48.45,48.48,48.42,48.45,75500.0,37.2255,37.2485,37.2024,37.2255,75500.0
2013-08-06 12:15:00,48.45,48.46,48.42,48.43,131000.0,37.2255,37.2332,37.2024,37.2101,131000.0
2013-08-06 12:20:00,48.43,48.5,48.43,48.5,73400.0,37.2101,37.2639,37.2101,37.2639,73400.0
2013-08-06 12:25:00,48.49,48.51,48.48,48.5,128400.0,37.2562,37.2716,37.2485,37.2639,128400.0
2013-08-06 12:30:00,48.49,48.55,48.48,48.55,174800.0,37.2562,37.3023,37.2485,37.3023,174800.0
2013-08-06 12:35:00,48.55,48.59,48.5,48.5,235000.0,37.3023,37.333,37.2639,37.2639,235000.0
2013-08-06 12:40:00,48.5,48.51,48.43,48.5,101600.0,37.2639,37.2716,37.2101,37.2639,101600.0
2013-08-06 12:45:00,48.5,48.54,48.49,48.54,41600.0,37.2639,37.2946,37.2562,37.2946,41600.0
2013-08-06 12:50:00,48.55,48.55,48.53,48.53,72500.0,37.3023,37.3023,37.2869,37.2869,72500.0
2013-08-06 12:55:00,48.53,48.59,48.52,48.57,85600.0,37.2869,37.333,37.2793,37.3177,85600.0
2013-08-06 13:00:00,48.58,48.6,48.56,48.57,78100.0,37.3254,37.3407,37.31,37.3177,78100.0
2013-08-06 13:05:00,48.57,48.61,48.55,48.57,157800.0,37.3177,37.3484,37.3023,37.3177,157800.0
2013-08-06 13:10:00,48.57,48.63,48.55,48.61,66800.0,37.3177,37.3638,37.3023,37.3484,66800.0
2013-08-06 13:15:00,48.6,48.62,48.59,48.61,71100.0,37.3407,37.3561,37.333,37.3484,71100.0
2013-08-06 13:20:00,48.61,48.65,48.59,48.64,73300.0,37.3484,37.3791,37.333,37.3715,73300.0
2013-08-06 13:25:00,48.64,48.65,48.61,48.62,50700.0,37.3715,37.3791,37.3484,37.3561,50700.0
2013-08-06 13:30:00,48.63,48.63,48.59,48.6,73100.0,37.3638,37.3638,37.333,37.3407,73100.0
2013-08-06 13:35:00,48.6,48.6,48.57,48.57,91200.0,37.3407,37.3407,37.3177,37.3177,91200.0
2013-08-06 13:40:00,48.57,48.6,48.52,48.54,110700.0,37.3177,37.3407,37.2793,37.2946,110700.0
2013-08-06 13:45:00,48.54,48.55,48.5,48.51,41000.0,37.2946,37.3023,37.2639,37.2716,41000.0
2013-08-06 13:50:00,48.51,48.51,48.45,48.48,66700.0,37.2716,37.2716,37.2255,37.2485,66700.0
2013-08-06 13:55:00,48.48,48.51,48.48,48.48,50700.0,37.2485,37.2716,37.2485,37.2485,50700.0
2013-08-06 14:00:00,48.48,48.48,48.4,48.4,83400.0,37.2485,37.2485,37.1871,37.1871,83400.0
2013-08-06 14:05:00,48.4,48.45,48.4,48.43,74900.0,37.1871,37.2255,37.1871,37.2101,74900.0
2013-08-06 14:10:00,48.43,48.45,48.41,48.44,127100.0,37.2101,37.2255,37.1947,37.2178,127100.0
2013-08-06 14:15:00,48.44,48.45,48.42,48.44,187500.0,37.2178,37.2255,37.2024,37.2178,187500.0
2013-08-06 14:20:00,48.44,48.45,48.4,48.44,134600.0,37.2178,37.2255,37.1871,37.2178,134600.0
2013-08-06 14:25:00,48.44,48.46,48.38,48.39,121000.0,37.2178,37.2332,37.1717,37.1794,121000.0
2013-08-06 14:30:00,48.39,48.47,48.37,48.37,175200.0,37.1794,37.2408,37.164,37.164,175200.0
2013-08-06 14:35:00,48.37,48.38,48.36,48.37,59300.0,37.164,37.1717,37.1563,37.164,59300.0
2013-08-06 14:40:00,48.37,48.37,48.25,48.27,145800.0,37.164,37.164,37.0718,37.0872,145800.0
2013-08-06 14:45:00,48.27,48.28,48.22,48.24,84100.0,37.0872,37.0949,37.0488,37.0641,84100.0
2013-08-06 14:50:00,48.24,48.27,48.21,48.24,122100.0,37.0641,37.0872,37.0411,37.0641,122100.0
2013-08-06 14:55:00,48.24,48.25,48.12,48.17,239400.0,37.0641,37.0718,36.9719,37.0103,239400.0
2013-08-06 15:00:00,48.16,48.19,48.15,48.16,146600.0,37.0027,37.0257,36.995,37.0027,146600.0
2013-08-06 15:05:00,48.17,48.2,48.12,48.13,181400.0,37.0103,37.0334,36.9719,36.9796,181400.0
2013-08-06 15:10:00,48.13,48.17,48.12,48.15,115100.0,36.9796,37.0103,36.9719,36.995,115100.0
2013-08-06 15:15:00,48.15,48.22,48.12,48.21,426300.0,36.995,37.0488,36.9719,37.0411,426300.0
2013-08-06 15:20:00,48.2,48.22,48.15,48.16,126400.0,37.0334,37.0488,36.995,37.0027,126400.0
2013-08-06 15:25:00,48.16,48.18,48.14,48.16,109600.0,37.0027,37.018,36.9873,37.0027,109600.0
2013-08-06 15:30:00,48.17,48.18,48.11,48.11,136600.0,37.0103,37.018,36.9642,36.9642,136600.0
2013-08-06 15:35:00,48.11,48.15,48.07,48.15,165200.0,36.9642,36.995,36.9335,36.995,165200.0
2013-08-06 15:40:00,48.15,48.16,48.12,48.15,263100.0,36.995,37.0027,36.9719,36.995,263100.0
2013-08-06 15:45:00,48.15,48.18,48.13,48.18,313200.0,36.995,37.018,36.9796,37.018,313200.0
2013-08-06 15:50:00,48.18,48.18,48.05,48.05,380900.0,37.018,37.018,36.9181,36.9181,380900.0
2013-08-06 15:55:00,48.05,48.08,48.04,48.07,465300.0,36.9181,36.9412,36.9105,36.9335,465300.0
2013-08-07 09:30:00,47.96,48.1,47.89,48.07,201700.0,36.849,36.9566,36.7952,36.9335,201700.0
2013-08-07 09:35:00,48.08,48.25,48.07,48.08,151200.0,36.9412,37.0718,36.9335,36.9412,151200.0
2013-08-07 09:40:00,48.08,48.14,48.06,48.1,143500.0,36.9412,36.9873,36.9258,36.9566,143500.0
2013-08-07 09:45:00,48.09,48.25,48.03,48.23,174700.0,36.9489,37.0718,36.9028,37.0564,174700.0
2013-08-07 09:50:00,48.23,48.41,48.2,48.33,424900.0,37.0564,37.1947,37.0334,37.1333,424900.0
2013-08-07 09:55:00,48.33,48.33,48.1,48.11,249200.0,37.1333,37.1333,36.9566,36.9642,249200.0
2013-08-07 10:00:00,48.11,48.11,47.92,47.92,302900.0,36.9642,36.9642,36.8183,36.8183,302900.0
2013-08-07 10:05:00,47.93,47.95,47.89,47.94,260200.0,36.8259,36.8413,36.7952,36.8336,260200.0
2013-08-07 10:10:00,47.94,47.97,47.83,47.86,274000.0,36.8336,36.8567,36.7491,36.7722,274000.0
2013-08-07 10:15:00,47.86,47.92,47.84,47.89,230700.0,36.7722,36.8183,36.7568,36.7952,230700.0
2013-08-07 10:20:00,47.89,47.89,47.8,47.82,136200.0,36.7952,36.7952,36.7261,36.7414,136200.0
2013-08-07 10:25:00,47.81,47.83,47.63,47.65,257100.0,36.7337,36.7491,36.5955,36.6108,257100.0
2013-08-07 10:30:00,47.65,47.66,47.57,47.59,172300.0,36.6108,36.6185,36.5494,36.5647,172300.0
2013-08-07 10:35:00,47.59,47.64,47.55,47.63,219400.0,36.5647,36.6031,36.534,36.5955,219400.0
2013-08-07 10:40:00,47.63,47.85,47.62,47.82,186900.0,36.5955,36.7645,36.5878,36.7414,186900.0
2013-08-07 10:45:00,47.82,47.92,47.82,47.91,145900.0,36.7414,36.8183,36.7414,36.8106,145900.0
2013-08-07 10:50:00,47.91,48.0,47.91,47.97,203200.0,36.8106,36.8797,36.8106,36.8567,203200.0
2013-08-07 10:55:00,47.97,48.01,47.95,47.96,81200.0,36.8567,36.8874,36.8413,36.849,81200.0
2013-08-07 11:00:00,47.96,48.07,47.94,48.04,125500.0,36.849,36.9335,36.8336,36.9105,125500.0
2013-08-07 11:05:00,48.04,48.04,47.93,47.93,59800.0,36.9105,36.9105,36.8259,36.8259,59800.0
2013-08-07 11:10:00,47.92,47.94,47.86,47.89,90000.0,36.8183,36.8336,36.7722,36.7952,90000.0
2013-08-07 11:15:00,47.89,47.9,47.8,47.8,101200.0,36.7952,36.8029,36.7261,36.7261,101200.0
2013-08-07 11:20:00,47.8,47.83,47.78,47.78,94600.0,36.7261,36.7491,36.7107,36.7107,94600.0
2013-08-07 11:25:00,47.78,47.81,47.78,47.78,68300.0,36.7107,36.7337,36.7107,36.7107,68300.0
2013-08-07 11:30:00,47.78,47.82,47.77,47.8,113800.0,36.7107,36.7414,36.703,36.7261,113800.0
2013-08-07 11:35:00,47.8,47.82,47.77,47.8,162200.0,36.7261,36.7414,36.703,36.7261,162200.0
2013-08-07 11:40:00,47.8,47.81,47.78,47.78,118300.0,36.7261,36.7337,36.7107,36.7107,118300.0
2013-08-07 11:45:00,47.78,47.79,47.74,47.75,83200.0,36.7107,36.7184,36.68,36.6876,83200.0
2013-08-07 11:50:00,47.76,47.79,47.75,47.77,93000.0,36.6953,36.7184,36.6876,36.703,93000.0
2013-08-07 11:55:00,47.76,47.77,47.73,47.74,72000.0,36.6953,36.703,36.6723,36.68,72000.0
2013-08-07 12:00:00,47.73,47.75,47.73,47.75,76300.0,36.6723,36.6876,36.6723,36.6876,76300.0
2013-08-07 12:05:00,47.75,47.75,47.73,47.73,69700.0,36.6876,36.6876,36.6723,36.6723,69700.0
2013-08-07 12:10:00,47.73,47.74,47.73,47.74,57300.0,36.6723,36.68,36.6723,36.68,57300.0
2013-08-07 12:15:00,47.73,47.74,47.73,47.73,110000.0,36.6723,36.68,36.6723,36.6723,110000.0
2013-08-07 12:20:00,47.73,47.74,47.73,47.73,47500.0,36.6723,36.68,36.6723,36.6723,47500.0
2013-08-07 12:25:00,47.73,47.81,47.72,47.8,123400.0,36.6723,36.7337,36.6646,36.7261,123400.0
2013-08-07 12:30:00,47.8,47.85,47.78,47.85,87200.0,36.7261,36.7645,36.7107,36.7645,87200.0
2013-08-07 12:35:00,47.85,47.93,47.84,47.92,102400.0,36.7645,36.8259,36.7568,36.8183,102400.0
2013-08-07 12:40:00,47.91,47.95,47.88,47.94,108900.0,36.8106,36.8413,36.7875,36.8336,108900.0
2013-08-07 12:45:00,47.94,47.97,47.91,47.94,80200.0,36.8336,36.8567,36.8106,36.8336,80200.0
2013-08-07 12:50:00,47.94,47.98,47.93,47.97,113900.0,36.8336,36.8644,36.8259,36.8567,113900.0
2013-08-07 12:55:00,47.97,48.0,47.94,47.94,77500.0,36.8567,36.8797,36.8336,36.8336,77500.0
2013-08-07 13:00:00,47.95,47.95,47.89,47.89,52000.0,36.8413,36.8413,36.7952,36.7952,52000.0
2013-08-07 13:05:00,47.89,47.95,47.88,47.95,118700.0,36.7952,36.8413,36.7875,36.8413,118700.0
2013-08-07 13:10:00,47.95,48.04,47.95,48.0,108500.0,36.8413,36.9105,36.8413,36.8797,108500.0
2013-08-07 13:15:00,48.01,48.01,47.97,48.0,64800.0,36.8874,36.8874,36.8567,36.8797,64800.0
2013-08-07 13:20:00,48.0,48.02,47.98,48.01,75700.0,36.8797,36.8951,36.8644,36.8874,75700.0
2013-08-07 13:25:00,48.0,48.05,48.0,48.04,68700.0,36.8797,36.9181,36.8797,36.9105,68700.0
2013-08-07 13:30:00,48.03,48.05,47.98,47.98,74800.0,36.9028,36.9181,36.8644,36.8644,74800.0
2013-08-07 13:35:00,47.98,48.0,47.95,47.96,52200.0,36.8644,36.8797,36.8413,36.849,52200.0
2013-08-07 13:40:00,47.95,47.96,47.92,47.92,56400.0,36.8413,36.849,36.8183,36.8183,56400.0
2013-08-07 13:45:00,47.92,47.92,47.87,47.89,56800.0,36.8183,36.8183,36.7798,36.7952,56800.0
2013-08-07 13:50:00,47.89,47.89,47.84,47.85,62400.0,36.7952,36.7952,36.7568,36.7645,62400.0
2013-08-07 13:55:00,47.84,47.95,47.84,47.94,116900.0,36.7568,36.8413,36.7568,36.8336,116900.0
2013-08-07 14:00:00,47.94,47.97,47.93,47.95,60500.0,36.8336,36.8567,36.8259,36.8413,60500.0
2013-08-07 14:05:00,47.95,47.97,47.93,47.94,81000.0,36.8413,36.8567,36.8259,36.8336,81000.0
2013-08-07 14:10:00,47.95,47.97,47.94,47.96,52700.0,36.8413,36.8567,36.8336,36.849,52700.0
2013-08-07 14:15:00,47.97,47.97,47.94,47.96,66400.0,36.8567,36.8567,36.8336,36.849,66400.0
2013-08-07 14:20:00,47.96,47.97,47.87,47.87,80700.0,36.849,36.8567,36.7798,36.7798,80700.0
2013-08-07 14:25:00,47.88,47.92,47.87,47.92,71600.0,36.7875,36.8183,36.7798,36.8183,71600.0
2013-08-07 14:30:00,47.92,47.99,47.92,47.99,76300.0,36.8183,36.872,36.8183,36.872,76300.0
2013-08-07 14:35:00,47.98,48.03,47.98,47.98,76400.0,36.8644,36.9028,36.8644,36.8644,76400.0
2013-08-07 14:40:00,47.99,48.0,47.95,47.95,82400.0,36.872,36.8797,36.8413,36.8413,82400.0
2013-08-07 14:45:00,47.95,47.97,47.94,47.96,74100.0,36.8413,36.8567,36.8336,36.849,74100.0
2013-08-07 14:50:00,47.96,47.96,47.93,47.95,74400.0,36.849,36.849,36.8259,36.8413,74400.0
2013-08-07 14:55:00,47.95,48.01,47.94,47.99,67100.0,36.8413,36.8874,36.8336,36.872,67100.0
2013-08-07 15:00:00,47.98,48.05,47.97,48.05,84000.0,36.8644,36.9181,36.8567,36.9181,84000.0
2013-08-07 15:05:00,48.05,48.07,48.02,48.06,128900.0,36.9181,36.9335,36.8951,36.9258,128900.0
2013-08-07 15:10:00,48.06,48.13,48.05,48.13,81200.0,36.9258,36.9796,36.9181,36.9796,81200.0
2013-08-07 15:15:00,48.13,48.16,48.09,48.13,145800.0,36.9796,37.0027,36.9489,36.9796,145800.0
2013-08-07 15:20:00,48.14,48.15,48.1,48.1,127300.0,36.9873,36.995,36.9566,36.9566,127300.0
2013-08-07 15:25:00,48.1,48.11,48.08,48.1,123700.0,36.9566,36.9642,36.9412,36.9566,123700.0
2013-08-07 15:30:00,48.09,48.14,48.07,48.08,172700.0,36.9489,36.9873,36.9335,36.9412,172700.0
2013-08-07 15:35:00,48.08,48.13,48.07,48.13,136800.0,36.9412,36.9796,36.9335,36.9796,136800.0
2013-08-07 15:40:00,48.12,48.15,48.11,48.15,138800.0,36.9719,36.995,36.9642,36.995,138800.0
2013-08-07 15:45:00,48.15,48.17,48.11,48.11,241100.0,36.995,37.0103,36.9642,36.9642,241100.0
2013-08-07 15:50:00,48.12,48.12,48.05,48.06,326200.0,36.9719,36.9719,36.9181,36.9258,326200.0
2013-08-07 15:55:00,48.06,48.06,47.96,47.98,761200.0,36.9258,36.9258,36.849,36.8644,761200.0
2013-08-08 09:30:00,48.36,48.6,48.28,48.52,254900.0,37.1563,37.3407,37.0949,37.2793,254900.0
2013-08-08 09:35:00,48.51,48.6,48.45,48.48,218900.0,37.2716,37.3407,37.2255,37.2485,218900.0
2013-08-08 09:40:00,48.48,48.54,48.34,48.36,203300.0,37.2485,37.2946,37.141,37.1563,203300.0
2013-08-08 09:45:00,48.36,48.56,48.36,48.55,155200.0,37.1563,37.31,37.1563,37.3023,155200.0
2013-08-08 09:50:00,48.55,48.57,48.41,48.43,95600.0,37.3023,37.3177,37.1947,37.2101,95600.0
2013-08-08 09:55:00,48.44,48.52,48.41,48.5,119700.0,37.2178,37.2793,37.1947,37.2639,119700.0
2013-08-08 10:00:00,48.48,48.54,48.39,48.4,73200.0,37.2485,37.2946,37.1794,37.1871,73200.0
2013-08-08 10:05:00,48.4,48.43,48.32,48.35,119200.0,37.1871,37.2101,37.1256,37.1486,119200.0
2013-08-08 10:10:00,48.35,48.37,48.26,48.29,90200.0,37.1486,37.164,37.0795,37.1025,90200.0
2013-08-08 10:15:00,48.27,48.28,48.21,48.22,83900.0,37.0872,37.0949,37.0411,37.0488,83900.0
2013-08-08 10:20:00,48.22,48.32,48.21,48.26,87200.0,37.0488,37.1256,37.0411,37.0795,87200.0
2013-08-08 10:25:00,48.26,48.4,48.26,48.38,82200.0,37.0795,37.1871,37.0795,37.1717,82200.0
2013-08-08 10:30:00,48.38,48.38,48.09,48.12,98200.0,37.1717,37.1717,36.9489,36.9719,98200.0
2013-08-08 10:35:00,48.09,48.16,48.08,48.16,117500.0,36.9489,37.0027,36.9412,37.0027,117500.0
2013-08-08 10:40:00,48.15,48.16,48.03,48.04,137200.0,36.995,37.0027,36.9028,36.9105,137200.0
2013-08-08 10:45:00,48.04,48.13,48.0,48.12,79200.0,36.9105,36.9796,36.8797,36.9719,79200.0
2013-08-08 10:50:00,48.12,48.19,48.1,48.13,85400.0,36.9719,37.0257,36.9566,36.9796,85400.0
2013-08-08 10:55:00,48.13,48.16,48.02,48.02,114300.0,36.9796,37.0027,36.8951,36.8951,114300.0
2013-08-08 11:00:00,48.02,48.03,47.95,47.97,132500.0,36.8951,36.9028,36.8413,36.8567,132500.0
2013-08-08 11:05:00,47.96,48.0,47.94,47.96,94800.0,36.849,36.8797,36.8336,36.849,94800.0
2013-08-08 11:10:00,47.96,47.96,47.87,47.9,125600.0,36.849,36.849,36.7798,36.8029,125600.0
2013-08-08 11:15:00,47.9,47.91,47.8,47.8,113900.0,36.8029,36.8106,36.7261,36.7261,113900.0
2013-08-08 11:20:00,47.8,47.99,47.8,47.97,157800.0,36.7261,36.872,36.7261,36.8567,157800.0
2013-08-08 11:25:00,47.96,47.99,47.94,47.94,53000.0,36.849,36.872,36.8336,36.8336,53000.0
2013-08-08 11:30:00,47.95,47.96,47.89,47.91,115600.0,36.8413,36.849,36.7952,36.8106,115600.0
2013-08-08 11:35:00,47.92,47.92,47.88,47.91,65300.0,36.8183,36.8183,36.7875,36.8106,65300.0
2013-08-08 11:40:00,47.91,47.95,47.88,47.92,60100.0,36.8106,36.8413,36.7875,36.8183,60100.0
2013-08-08 11:45:00,47.92,48.03,47.92,47.99,51500.0,36.8183,36.9028,36.8183,36.872,51500.0
2013-08-08 11:50:00,48.0,48.08,48.0,48.07,113900.0,36.8797,36.9412,36.8797,36.9335,113900.0
2013-08-08 11:55:00,48.06,48.17,48.06,48.16,107200.0,36.9258,37.0103,36.9258,37.0027,107200.0
2013-08-08 12:00:00,48.16,48.26,48.16,48.17,111700.0,37.0027,37.0795,37.0027,37.0103,111700.0
2013-08-08 12:05:00,48.18,48.32,48.18,48.3,122600.0,37.018,37.1256,37.018,37.1102,122600.0
2013-08-08 12:10:00,48.3,48.33,48.25,48.28,102400.0,37.1102,37.1333,37.0718,37.0949,102400.0
2013-08-08 12:15:00,48.29,48.35,48.29,48.34,87000.0,37.1025,37.1486,37.1025,37.141,87000.0
2013-08-08 12:20:00,48.34,48.37,48.3,48.33,73200.0,37.141,37.164,37.1102,37.1333,73200.0
2013-08-08 12:25:00,48.32,48.33,48.29,48.32,45400.0,37.1256,37.1333,37.1025,37.1256,45400.0
2013-08-08 12:30:00,48.33,48.43,48.33,48.42,127600.0,37.1333,37.2101,37.1333,37.2024,127600.0
2013-08-08 12:35:00,48.43,48.44,48.39,48.43,102900.0,37.2101,37.2178,37.1794,37.2101,102900.0
2013-08-08 12:40:00,48.43,48.44,48.39,48.39,64600.0,37.2101,37.2178,37.1794,37.1794,64600.0
2013-08-08 12:45:00,48.39,48.4,48.36,48.37,39600.0,37.1794,37.1871,37.1563,37.164,39600.0
2013-08-08 12:50:00,48.37,48.38,48.32,48.33,48900.0,37.164,37.1717,37.1256,37.1333,48900.0
2013-08-08 12:55:00,48.34,48.34,48.32,48.33,27000.0,37.141,37.141,37.1256,37.1333,27000.0
2013-08-08 13:00:00,48.32,48.36,48.32,48.36,44400.0,37.1256,37.1563,37.1256,37.1563,44400.0
2013-08-08 13:05:00,48.37,48.4,48.34,48.34,44100.0,37.164,37.1871,37.141,37.141,44100.0
2013-08-08 13:10:00,48.34,48.34,48.27,48.29,33600.0,37.141,37.141,37.0872,37.1025,33600.0
2013-08-08 13:15:00,48.29,48.3,48.26,48.26,28400.0,37.1025,37.1102,37.0795,37.0795,28400.0
2013-08-08 13:20:00,48.26,48.29,48.21,48.25,96600.0,37.0795,37.1025,37.0411,37.0718,96600.0
2013-08-08 13:25:00,48.25,48.31,48.24,48.31,42400.0,37.0718,37.1179,37.0641,37.1179,42400.0
2013-08-08 13:30:00,48.31,48.33,48.29,48.31,36500.0,37.1179,37.1333,37.1025,37.1179,36500.0
2013-08-08 13:35:00,48.31,48.33,48.28,48.32,152200.0,37.1179,37.1333,37.0949,37.1256,152200.0
2013-08-08 13:40:00,48.32,48.33,48.28,48.33,40100.0,37.1256,37.1333,37.0949,37.1333,40100.0
2013-08-08 13:45:00,48.33,48.37,48.33,48.34,91200.0,37.1333,37.164,37.1333,37.141,91200.0
2013-08-08 13:50:00,48.34,48.4,48.34,48.4,42600.0,37.141,37.1871,37.141,37.1871,42600.0
2013-08-08 13:55:00,48.4,48.43,48.39,48.42,80300.0,37.1871,37.2101,37.1794,37.2024,80300.0
2013-08-08 14:00:00,48.43,48.47,48.43,48.46,184900.0,37.2101,37.2408,37.2101,37.2332,184900.0
2013-08-08 14:05:00,48.46,48.51,48.45,48.47,254900.0,37.2332,37.2716,37.2255,37.2408,254900.0
2013-08-08 14:10:00,48.47,48.54,48.45,48.53,162300.0,37.2408,37.2946,37.2255,37.2869,162300.0
2013-08-08 14:15:00,48.53,48.55,48.53,48.55,126700.0,37.2869,37.3023,37.2869,37.3023,126700.0
2013-08-08 14:20:00,48.55,48.58,48.54,48.58,127600.0,37.3023,37.3254,37.2946,37.3254,127600.0
2013-08-08 14:25:00,48.57,48.57,48.53,48.57,128000.0,37.3177,37.3177,37.2869,37.3177,128000.0
2013-08-08 14:30:00,48.58,48.65,48.55,48.55,235800.0,37.3254,37.3791,37.3023,37.3023,235800.0
2013-08-08 14:35:00,48.55,48.64,48.55,48.64,156700.0,37.3023,37.3715,37.3023,37.3715,156700.0
2013-08-08 14:40:00,48.63,48.67,48.62,48.64,116300.0,37.3638,37.3945,37.3561,37.3715,116300.0
2013-08-08 14:45:00,48.65,48.7,48.64,48.66,248700.0,37.3791,37.4176,37.3715,37.3868,248700.0
2013-08-08 14:50:00,48.67,48.67,48.62,48.62,91700.0,37.3945,37.3945,37.3561,37.3561,91700.0
2013-08-08 14:55:00,48.62,48.67,48.61,48.67,77400.0,37.3561,37.3945,37.3484,37.3945,77400.0
2013-08-08 15:00:00,48.67,48.69,48.65,48.68,161800.0,37.3945,37.4099,37.3791,37.4022,161800.0
2013-08-08 15:05:00,48.68,48.71,48.66,48.69,135600.0,37.4022,37.4252,37.3868,37.4099,135600.0
2013-08-08 15:10:00,48.7,48.7,48.57,48.57,139600.0,37.4176,37.4176,37.3177,37.3177,139600.0
2013-08-08 15:15:00,48.58,48.63,48.58,48.62,114900.0,37.3254,37.3638,37.3254,37.3561,114900.0
2013-08-08 15:20:00,48.61,48.62,48.57,48.57,106200.0,37.3484,37.3561,37.3177,37.3177,106200.0
2013-08-08 15:25:00,48.57,48.58,48.52,48.57,78600.0,37.3177,37.3254,37.2793,37.3177,78600.0
2013-08-08 15:30:00,48.57,48.63,48.56,48.62,199400.0,37.3177,37.3638,37.31,37.3561,199400.0
2013-08-08 15:35:00,48.62,48.69,48.6,48.66,163200.0,37.3561,37.4099,37.3407,37.3868,163200.0
2013-08-08 15:40:00,48.66,48.72,48.64,48.65,211100.0,37.3868,37.4329,37.3715,37.3791,211100.0
2013-08-08 15:45:00,48.65,48.66,48.59,48.62,118700.0,37.3791,37.3868,37.333,37.3561,118700.0
2013-08-08 15:50:00,48.61,48.62,48.54,48.54,168700.0,37.3484,37.3561,37.2946,37.2946,168700.0
2013-08-08 15:55:00,48.55,48.63,48.54,48.58,302200.0,37.3023,37.3638,37.2946,37.3254,302200.0
2013-08-09 09:30:00,48.39,48.47,48.26,48.47,221200.0,37.1794,37.2408,37.0795,37.2408,221200.0
2013-08-09 09:35:00,48.46,48.63,48.45,48.59,117300.0,37.2332,37.3638,37.2255,37.333,117300.0
2013-08-09 09:40:00,48.58,48.61,48.56,48.59,109200.0,37.3254,37.3484,37.31,37.333,109200.0
2013-08-09 09:45:00,48.59,48.69,48.56,48.59,109000.0,37.333,37.4099,37.31,37.333,109000.0
2013-08-09 09:50:00,48.59,48.65,48.52,48.54,127200.0,37.333,37.3791,37.2793,37.2946,127200.0
2013-08-09 09:55:00,48.54,48.55,48.47,48.52,86300.0,37.2946,37.3023,37.2408,37.2793,86300.0
2013-08-09 10:00:00,48.51,48.58,48.5,48.54,91100.0,37.2716,37.3254,37.2639,37.2946,91100.0
2013-08-09 10:05:00,48.55,48.56,48.41,48.48,106700.0,37.3023,37.31,37.1947,37.2485,106700.0
2013-08-09 10:10:00,48.47,48.51,48.44,48.44,62100.0,37.2408,37.2716,37.2178,37.2178,62100.0
2013-08-09 10:15:00,48.45,48.5,48.36,48.38,72800.0,37.2255,37.2639,37.1563,37.1717,72800.0
2013-08-09 10:20:00,48.37,48.47,48.29,48.46,103700.0,37.164,37.2408,37.1025,37.2332,103700.0
2013-08-09 10:25:00,48.46,48.47,48.41,48.46,84600.0,37.2332,37.2408,37.1947,37.2332,84600.0
2013-08-09 10:30:00,48.46,48.54,48.44,48.54,83300.0,37.2332,37.2946,37.2178,37.2946,83300.0
2013-08-09 10:35:00,48.54,48.61,48.51,48.61,95600.0,37.2946,37.3484,37.2716,37.3484,95600.0
2013-08-09 10:40:00,48.61,48.67,48.59,48.66,104800.0,37.3484,37.3945,37.333,37.3868,104800.0
2013-08-09 10:45:00,48.66,48.68,48.55,48.55,55400.0,37.3868,37.4022,37.3023,37.3023,55400.0
2013-08-09 10:50:00,48.56,48.61,48.37,48.39,108400.0,37.31,37.3484,37.164,37.1794,108400.0
2013-08-09 10:55:00,48.4,48.41,48.33,48.33,119500.0,37.1871,37.1947,37.1333,37.1333,119500.0
2013-08-09 11:00:00,48.34,48.34,48.26,48.3,131300.0,37.141,37.141,37.0795,37.1102,131300.0
2013-08-09 11:05:00,48.3,48.32,48.26,48.26,115800.0,37.1102,37.1256,37.0795,37.0795,115800.0
2013-08-09 11:10:00,48.26,48.3,48.23,48.26,116000.0,37.0795,37.1102,37.0564,37.0795,116000.0
2013-08-09 11:15:00,48.25,48.25,48.17,48.19,100200.0,37.0718,37.0718,37.0103,37.0257,100200.0
2013-08-09 11:20:00,48.18,48.19,48.07,48.09,162400.0,37.018,37.0257,36.9335,36.9489,162400.0
2013-08-09 11:25:00,48.08,48.16,48.02,48.16,121600.0,36.9412,37.0027,36.8951,37.0027,121600.0
2013-08-09 11:30:00,48.15,48.17,48.11,48.16,77300.0,36.995,37.0103,36.9642,37.0027,77300.0
2013-08-09 11:35:00,48.16,48.22,48.14,48.22,106800.0,37.0027,37.0488,36.9873,37.0488,106800.0
2013-08-09 11:40:00,48.23,48.3,48.22,48.24,114600.0,37.0564,37.1102,37.0488,37.0641,114600.0
2013-08-09 11:45:00,48.24,48.28,48.2,48.24,208200.0,37.0641,37.0949,37.0334,37.0641,208200.0
2013-08-09 11:50:00,48.24,48.26,48.08,48.08,197000.0,37.0641,37.0795,36.9412,36.9412,197000.0
2013-08-09 11:55:00,48.09,48.09,47.94,47.99,307300.0,36.9489,36.9489,36.8336,36.872,307300.0
2013-08-09 12:00:00,47.98,48.05,47.98,48.02,137100.0,36.8644,36.9181,36.8644,36.8951,137100.0
2013-08-09 12:05:00,48.02,48.02,47.94,48.01,132400.0,36.8951,36.8951,36.8336,36.8874,132400.0
2013-08-09 12:10:00,48.01,48.1,48.0,48.06,117300.0,36.8874,36.9566,36.8797,36.9258,117300.0
2013-08-09 12:15:00,48.06,48.1,48.04,48.05,48500.0,36.9258,36.9566,36.9105,36.9181,48500.0
2013-08-09 12:20:00,48.05,48.09,48.02,48.04,87300.0,36.9181,36.9489,36.8951,36.9105,87300.0
2013-08-09 12:25:00,48.04,48.07,48.03,48.05,77400.0,36.9105,36.9335,36.9028,36.9181,77400.0
2013-08-09 12:30:00,48.05,48.09,48.05,48.09,85400.0,36.9181,36.9489,36.9181,36.9489,85400.0
2013-08-09 12:35:00,48.09,48.09,48.05,48.07,71100.0,36.9489,36.9489,36.9181,36.9335,71100.0
2013-08-09 12:40:00,48.07,48.08,48.06,48.07,53300.0,36.9335,36.9412,36.9258,36.9335,53300.0
2013-08-09 12:45:00,48.06,48.08,48.04,48.07,74800.0,36.9258,36.9412,36.9105,36.9335,74800.0
2013-08-09 12:50:00,48.08,48.1,48.06,48.09,43900.0,36.9412,36.9566,36.9258,36.9489,43900.0
2013-08-09 12:55:00,48.09,48.1,48.04,48.07,47900.0,36.9489,36.9566,36.9105,36.9335,47900.0
2013-08-09 13:00:00,48.07,48.08,48.04,48.05,30800.0,36.9335,36.9412,36.9105,36.9181,30800.0
2013-08-09 13:05:00,48.04,48.06,48.02,48.03,197700.0,36.9105,36.9258,36.8951,36.9028,197700.0
2013-08-09 13:10:00,48.03,48.03,47.98,47.99,163300.0,36.9028,36.9028,36.8644,36.872,163300.0
2013-08-09 13:15:00,48.0,48.0,47.97,47.98,75700.0,36.8797,36.8797,36.8567,36.8644,75700.0
2013-08-09 13:20:00,47.99,48.05,47.98,48.05,144100.0,36.872,36.9181,36.8644,36.9181,144100.0
2013-08-09 13:25:00,48.04,48.11,48.04,48.1,82400.0,36.9105,36.9642,36.9105,36.9566,82400.0
2013-08-09 13:30:00,48.1,48.14,48.09,48.13,65000.0,36.9566,36.9873,36.9489,36.9796,65000.0
2013-08-09 13:35:00,48.12,48.17,48.11,48.15,52100.0,36.9719,37.0103,36.9642,36.995,52100.0
2013-08-09 13:40:00,48.16,48.19,48.15,48.18,45100.0,37.0027,37.0257,36.995,37.018,45100.0
2013-08-09 13:45:00,48.18,48.19,48.08,48.1,46000.0,37.018,37.0257,36.9412,36.9566,46000.0
2013-08-09 13:50:00,48.11,48.15,48.11,48.15,66000.0,36.9642,36.995,36.9642,36.995,66000.0
2013-08-09 13:55:00,48.14,48.16,48.13,48.14,45300.0,36.9873,37.0027,36.9796,36.9873,45300.0
2013-08-09 14:00:00,48.15,48.17,48.14,48.16,73300.0,36.995,37.0103,36.9873,37.0027,73300.0
2013-08-09 14:05:00,48.16,48.18,48.1,48.12,74500.0,37.0027,37.018,36.9566,36.9719,74500.0
2013-08-09 14:10:00,48.12,48.17,48.12,48.16,35300.0,36.9719,37.0103,36.9719,37.0027,35300.0
2013-08-09 14:15:00,48.16,48.21,48.12,48.17,89500.0,37.0027,37.0411,36.9719,37.0103,89500.0
2013-08-09 14:20:00,48.18,48.19,48.15,48.17,49800.0,37.018,37.0257,36.995,37.0103,49800.0
2013-08-09 14:25:00,48.16,48.19,48.12,48.14,48100.0,37.0027,37.0257,36.9719,36.9873,48100.0
2013-08-09 14:30:00,48.15,48.19,48.14,48.16,48800.0,36.995,37.0257,36.9873,37.0027,48800.0
2013-08-09 14:35:00,48.16,48.16,48.07,48.08,45100.0,37.0027,37.0027,36.9335,36.9412,45100.0
2013-08-09 14:40:00,48.08,48.13,48.06,48.12,54300.0,36.9412,36.9796,36.9258,36.9719,54300.0
2013-08-09 14:45:00,48.12,48.14,48.08,48.13,32200.0,36.9719,36.9873,36.9412,36.9796,32200.0
2013-08-09 14:50:00,48.13,48.16,48.12,48.12,41400.0,36.9796,37.0027,36.9719,36.9719,41400.0
2013-08-09 14:55:00,48.12,48.16,48.08,48.15,58700.0,36.9719,37.0027,36.9412,36.995,58700.0
2013-08-09 15:00:00,48.15,48.17,48.07,48.09,77100.0,36.995,37.0103,36.9335,36.9489,77100.0
2013-08-09 15:05:00,48.1,48.11,48.06,48.09,69700.0,36.9566,36.9642,36.9258,36.9489,69700.0
2013-08-09 15:10:00,48.09,48.12,48.08,48.1,78800.0,36.9489,36.9719,36.9412,36.9566,78800.0
2013-08-09 15:15:00,48.1,48.12,48.09,48.09,23000.0,36.9566,36.9719,36.9489,36.9489,23000.0
2013-08-09 15:20:00,48.09,48.12,48.08,48.08,69800.0,36.9489,36.9719,36.9412,36.9412,69800.0
2013-08-09 15:25:00,48.08,48.09,48.0,48.02,107600.0,36.9412,36.9489,36.8797,36.8951,107600.0
2013-08-09 15:30:00,48.01,48.02,47.96,47.96,162300.0,36.8874,36.8951,36.849,36.849,162300.0
2013-08-09 15:35:00,47.96,47.99,47.92,47.99,133500.0,36.849,36.872,36.8183,36.872,133500.0
2013-08-09 15:40:00,47.99,48.04,47.98,48.02,104300.0,36.872,36.9105,36.8644,36.8951,104300.0
2013-08-09 15:45:00,48.03,48.04,47.97,48.01,139400.0,36.9028,36.9105,36.8567,36.8874,139400.0
2013-08-09 15:50:00,48.02,48.02,47.98,47.98,119300.0,36.8951,36.8951,36.8644,36.8644,119300.0
2013-08-09 15:55:00,47.99,48.05,47.98,48.02,352100.0,36.872,36.9181,36.8644,36.8951,352100.0
2013-08-12 09:30:00,47.83,47.83,47.4,47.59,389600.0,36.7491,36.7491,36.4187,36.5647,389600.0
2013-08-12 09:35:00,47.6,47.76,47.49,47.74,163300.0,36.5724,36.6953,36.4879,36.68,163300.0
2013-08-12 09:40:00,47.75,47.89,47.7,47.81,203500.0,36.6876,36.7952,36.6492,36.7337,203500.0
2013-08-12 09:45:00,47.82,47.88,47.78,47.83,211100.0,36.7414,36.7875,36.7107,36.7491,211100.0
2013-08-12 09:50:00,47.83,47.98,47.75,47.98,185400.0,36.7491,36.8644,36.6876,36.8644,185400.0
2013-08-12 09:55:00,47.98,48.01,47.96,48.0,220300.0,36.8644,36.8874,36.849,36.8797,220300.0
2013-08-12 10:00:00,48.0,48.08,47.92,48.0,205900.0,36.8797,36.9412,36.8183,36.8797,205900.0
2013-08-12 10:05:00,48.0,48.0,47.91,47.94,63100.0,36.8797,36.8797,36.8106,36.8336,63100.0
2013-08-12 10:10:00,47.93,48.0,47.93,48.0,63900.0,36.8259,36.8797,36.8259,36.8797,63900.0
2013-08-12 10:15:00,48.0,48.06,47.88,47.93,159800.0,36.8797,36.9258,36.7875,36.8259,159800.0
2013-08-12 10:20:00,47.94,47.94,47.84,47.91,70900.0,36.8336,36.8336,36.7568,36.8106,70900.0
2013-08-12 10:25:00,47.91,47.97,47.83,47.86,66700.0,36.8106,36.8567,36.7491,36.7722,66700.0
2013-08-12 10:30:00,47.87,47.92,47.83,47.91,77300.0,36.7798,36.8183,36.7491,36.8106,77300.0
2013-08-12 10:35:00,47.91,47.97,47.88,47.96,63000.0,36.8106,36.8567,36.7875,36.849,63000.0
2013-08-12 10:40:00,47.97,48.0,47.96,47.98,29100.0,36.8567,36.8797,36.849,36.8644,29100.0
2013-08-12 10:45:00,47.99,47.99,47.89,47.89,50900.0,36.872,36.872,36.7952,36.7952,50900.0
2013-08-12 10:50:00,47.9,47.94,47.84,47.86,43900.0,36.8029,36.8336,36.7568,36.7722,43900.0
2013-08-12 10:55:00,47.86,47.96,47.86,47.95,41200.0,36.7722,36.849,36.7722,36.8413,41200.0
2013-08-12 11:00:00,47.94,48.01,47.93,47.99,57600.0,36.8336,36.8874,36.8259,36.872,57600.0
2013-08-12 11:05:00,48.0,48.0,47.88,47.9,57000.0,36.8797,36.8797,36.7875,36.8029,57000.0
2013-08-12 11:10:00,47.9,47.91,47.87,47.89,22900.0,36.8029,36.8106,36.7798,36.7952,22900.0
2013-08-12 11:15:00,47.89,47.95,47.89,47.95,49700.0,36.7952,36.8413,36.7952,36.8413,49700.0
2013-08-12 11:20:00,47.95,47.98,47.92,47.96,21700.0,36.8413,36.8644,36.8183,36.849,21700.0
2013-08-12 11:25:00,47.96,47.98,47.93,47.96,31200.0,36.849,36.8644,36.8259,36.849,31200.0
2013-08-12 11:30:00,47.97,47.99,47.93,47.93,32900.0,36.8567,36.872,36.8259,36.8259,32900.0
2013-08-12 11:35:00,47.93,47.93,47.88,47.89,29400.0,36.8259,36.8259,36.7875,36.7952,29400.0
2013-08-12 11:40:00,47.89,47.94,47.88,47.93,28600.0,36.7952,36.8336,36.7875,36.8259,28600.0
2013-08-12 11:45:00,47.93,47.94,47.83,47.84,40500.0,36.8259,36.8336,36.7491,36.7568,40500.0
2013-08-12 11:50:00,47.84,47.86,47.81,47.84,39500.0,36.7568,36.7722,36.7337,36.7568,39500.0
2013-08-12 11:55:00,47.83,47.88,47.81,47.86,152700.0,36.7491,36.7875,36.7337,36.7722,152700.0
2013-08-12 12:00:00,47.86,47.89,47.85,47.86,48900.0,36.7722,36.7952,36.7645,36.7722,48900.0
2013-08-12 12:05:00,47.85,47.89,47.84,47.88,31300.0,36.7645,36.7952,36.7568,36.7875,31300.0
2013-08-12 12:10:00,47.88,47.88,47.84,47.87,45500.0,36.7875,36.7875,36.7568,36.7798,45500.0
2013-08-12 12:15:00,47.88,47.89,47.86,47.88,26100.0,36.7875,36.7952,36.7722,36.7875,26100.0
2013-08-12 12:20:00,47.87,47.88,47.86,47.88,19700.0,36.7798,36.7875,36.7722,36.7875,19700.0
2013-08-12 12:25:00,47.87,47.88,47.84,47.85,40700.0,36.7798,36.7875,36.7568,36.7645,40700.0
2013-08-12 12:30:00,47.85,47.86,47.82,47.83,48800.0,36.7645,36.7722,36.7414,36.7491,48800.0
2013-08-12 12:35:00,47.83,47.84,47.8,47.81,45400.0,36.7491,36.7568,36.7261,36.7337,45400.0
2013-08-12 12:40:00,47.81,47.84,47.8,47.83,61800.0,36.7337,36.7568,36.7261,36.7491,61800.0
2013-08-12 12:45:00,47.83,47.86,47.8,47.81,31400.0,36.7491,36.7722,36.7261,36.7337,31400.0
2013-08-12 12:50:00,47.8,47.83,47.78,47.82,58300.0,36.7261,36.7491,36.7107,36.7414,58300.0
2013-08-12 12:55:00,47.82,47.84,47.79,47.84,26300.0,36.7414,36.7568,36.7184,36.7568,26300.0
2013-08-12 13:00:00,47.84,47.87,47.8,47.81,61300.0,36.7568,36.7798,36.7261,36.7337,61300.0
2013-08-12 13:05:00,47.81,47.81,47.78,47.8,45500.0,36.7337,36.7337,36.7107,36.7261,45500.0
2013-08-12 13:10:00,47.8,47.8,47.75,47.76,81900.0,36.7261,36.7261,36.6876,36.6953,81900.0
2013-08-12 13:15:00,47.75,47.78,47.73,47.77,87700.0,36.6876,36.7107,36.6723,36.703,87700.0
2013-08-12 13:20:00,47.76,47.78,47.73,47.77,60200.0,36.6953,36.7107,36.6723,36.703,60200.0
2013-08-12 13:25:00,47.78,47.78,47.73,47.77,39600.0,36.7107,36.7107,36.6723,36.703,39600.0
2013-08-12 13:30:00,47.77,47.8,47.76,47.8,41500.0,36.703,36.7261,36.6953,36.7261,41500.0
2013-08-12 13:35:00,47.8,47.81,47.77,47.79,41100.0,36.7261,36.7337,36.703,36.7184,41100.0
2013-08-12 13:40:00,47.79,47.8,47.78,47.8,16000.0,36.7184,36.7261,36.7107,36.7261,16000.0
2013-08-12 13:45:00,47.79,47.81,47.76,47.77,71200.0,36.7184,36.7337,36.6953,36.703,71200.0
2013-08-12 13:50:00,47.77,47.77,47.72,47.76,236500.0,36.703,36.703,36.6646,36.6953,236500.0
2013-08-12 13:55:00,47.76,47.79,47.73,47.79,74600.0,36.6953,36.7184,36.6723,36.7184,74600.0
2013-08-12 14:00:00,47.79,47.79,47.73,47.74,118500.0,36.7184,36.7184,36.6723,36.68,118500.0
2013-08-12 14:05:00,47.74,47.76,47.72,47.74,41100.0,36.68,36.6953,36.6646,36.68,41100.0
2013-08-12 14:10:00,47.73,47.74,47.71,47.73,32100.0,36.6723,36.68,36.6569,36.6723,32100.0
2013-08-12 14:15:00,47.73,47.76,47.7,47.76,90800.0,36.6723,36.6953,36.6492,36.6953,90800.0
2013-08-12 14:20:00,47.76,47.77,47.73,47.76,54800.0,36.6953,36.703,36.6723,36.6953,54800.0
2013-08-12 14:25:00,47.76,47.76,47.7,47.71,34200.0,36.6953,36.6953,36.6492,36.6569,34200.0
2013-08-12 14:30:00,47.71,47.73,47.67,47.72,63800.0,36.6569,36.6723,36.6262,36.6646,63800.0
2013-08-12 14:35:00,47.72,47.75,47.69,47.71,31700.0,36.6646,36.6876,36.6415,36.6569,31700.0
2013-08-12 14:40:00,47.71,47.71,47.67,47.71,37500.0,36.6569,36.6569,36.6262,36.6569,37500.0
2013-08-12 14:45:00,47.71,47.74,47.7,47.74,31500.0,36.6569,36.68,36.6492,36.68,31500.0
2013-08-12 14:50:00,47.74,47.75,47.72,47.73,39900.0,36.68,36.6876,36.6646,36.6723,39900.0
2013-08-12 14:55:00,47.73,47.73,47.68,47.7,77400.0,36.6723,36.6723,36.6339,36.6492,77400.0
2013-08-12 15:00:00,47.7,47.72,47.68,47.69,88900.0,36.6492,36.6646,36.6339,36.6415,88900.0
2013-08-12 15:05:00,47.69,47.71,47.68,47.71,60500.0,36.6415,36.6569,36.6339,36.6569,60500.0
2013-08-12 15:10:00,47.71,47.75,47.7,47.74,104000.0,36.6569,36.6876,36.6492,36.68,104000.0
2013-08-12 15:15:00,47.75,47.75,47.68,47.69,165100.0,36.6876,36.6876,36.6339,36.6415,165100.0
2013-08-12 15:20:00,47.7,47.75,47.68,47.73,129400.0,36.6492,36.6876,36.6339,36.6723,129400.0
2013-08-12 15:25:00,47.73,47.74,47.7,47.7,41500.0,36.6723,36.68,36.6492,36.6492,41500.0
2013-08-12 15:30:00,47.7,47.74,47.7,47.73,82700.0,36.6492,36.68,36.6492,36.6723,82700.0
2013-08-12 15:35:00,47.72,47.77,47.72,47.75,51100.0,36.6646,36.703,36.6646,36.6876,51100.0
2013-08-12 15:40:00,47.76,47.76,47.72,47.73,217900.0,36.6953,36.6953,36.6646,36.6723,217900.0
2013-08-12 15:45:00,47.73,47.79,47.7,47.71,141400.0,36.6723,36.7184,36.6492,36.6569,141400.0
2013-08-12 15:50:00,47.71,47.76,47.7,47.76,111500.0,36.6569,36.6953,36.6492,36.6953,111500.0
2013-08-12 15:55:00,47.76,47.78,47.73,47.74,231600.0,36.6953,36.7107,36.6723,36.68,231600.0
2013-08-13 09:30:00,47.97,48.09,47.91,48.01,183300.0,36.8567,36.9489,36.8106,36.8874,183300.0
2013-08-13 09:35:00,48.01,48.04,47.98,48.01,440600.0,36.8874,36.9105,36.8644,36.8874,440600.0
2013-08-13 09:40:00,48.01,48.05,47.95,48.05,137200.0,36.8874,36.9181,36.8413,36.9181,137200.0
2013-08-13 09:45:00,48.05,48.07,47.98,48.04,107800.0,36.9181,36.9335,36.8644,36.9105,107800.0
2013-08-13 09:50:00,48.04,48.05,47.92,47.99,107600.0,36.9105,36.9181,36.8183,36.872,107600.0
2013-08-13 09:55:00,47.99,48.01,47.88,47.96,221500.0,36.872,36.8874,36.7875,36.849,221500.0
2013-08-13 10:00:00,47.96,47.98,47.74,47.75,119500.0,36.849,36.8644,36.68,36.6876,119500.0
2013-08-13 10:05:00,47.74,47.84,47.7,47.83,114000.0,36.68,36.7568,36.6492,36.7491,114000.0
2013-08-13 10:10:00,47.82,47.83,47.75,47.76,54000.0,36.7414,36.7491,36.6876,36.6953,54000.0
2013-08-13 10:15:00,47.75,47.76,47.65,47.73,132900.0,36.6876,36.6953,36.6108,36.6723,132900.0
2013-08-13 10:20:00,47.71,47.71,47.66,47.68,62700.0,36.6569,36.6569,36.6185,36.6339,62700.0
2013-08-13 10:25:00,47.68,47.73,47.65,47.71,63100.0,36.6339,36.6723,36.6108,36.6569,63100.0
2013-08-13 10:30:00,47.7,47.73,47.6,47.71,64700.0,36.6492,36.6723,36.5724,36.6569,64700.0
2013-08-13 10:35:00,47.71,47.73,47.67,47.73,73500.0,36.6569,36.6723,36.6262,36.6723,73500.0
2013-08-13 10:40:00,47.73,47.79,47.7,47.79,87200.0,36.6723,36.7184,36.6492,36.7184,87200.0
2013-08-13 10:45:00,47.78,47.79,47.76,47.79,49000.0,36.7107,36.7184,36.6953,36.7184,49000.0
2013-08-13 10:50:00,47.79,47.82,47.73,47.73,77100.0,36.7184,36.7414,36.6723,36.6723,77100.0
2013-08-13 10:55:00,47.72,47.83,47.72,47.81,67100.0,36.6646,36.7491,36.6646,36.7337,67100.0
2013-08-13 11:00:00,47.8,47.9,47.8,47.87,56800.0,36.7261,36.8029,36.7261,36.7798,56800.0
2013-08-13 11:05:00,47.87,47.9,47.81,47.85,87400.0,36.7798,36.8029,36.7337,36.7645,87400.0
2013-08-13 11:10:00,47.86,47.88,47.85,47.88,33400.0,36.7722,36.7875,36.7645,36.7875,33400.0
2013-08-13 11:15:00,47.87,47.89,47.84,47.88,50400.0,36.7798,36.7952,36.7568,36.7875,50400.0
2013-08-13 11:20:00,47.87,47.92,47.86,47.9,50100.0,36.7798,36.8183,36.7722,36.8029,50100.0
2013-08-13 11:25:00,47.9,48.05,47.9,48.02,173800.0,36.8029,36.9181,36.8029,36.8951,173800.0
2013-08-13 11:30:00,48.02,48.05,47.99,47.99,69500.0,36.8951,36.9181,36.872,36.872,69500.0
2013-08-13 11:35:00,47.99,47.99,47.93,47.93,45500.0,36.872,36.872,36.8259,36.8259,45500.0
2013-08-13 11:40:00,47.94,47.95,47.92,47.93,27200.0,36.8336,36.8413,36.8183,36.8259,27200.0
2013-08-13 11:45:00,47.92,47.95,47.92,47.93,24700.0,36.8183,36.8413,36.8183,36.8259,24700.0
2013-08-13 11:50:00,47.93,47.93,47.88,47.88,59000.0,36.8259,36.8259,36.7875,36.7875,59000.0
2013-08-13 11:55:00,47.88,47.9,47.85,47.88,59200.0,36.7875,36.8029,36.7645,36.7875,59200.0
2013-08-13 12:00:00,47.89,47.9,47.86,47.89,37100.0,36.7952,36.8029,36.7722,36.7952,37100.0
2013-08-13 12:05:00,47.9,47.96,47.9,47.96,44500.0,36.8029,36.849,36.8029,36.849,44500.0
2013-08-13 12:10:00,47.96,48.0,47.96,48.0,54500.0,36.849,36.8797,36.849,36.8797,54500.0
2013-08-13 12:15:00,48.0,48.0,47.93,47.98,63500.0,36.8797,36.8797,36.8259,36.8644,63500.0
2013-08-13 12:20:00,47.98,48.03,47.97,47.99,54800.0,36.8644,36.9028,36.8567,36.872,54800.0
2013-08-13 12:25:00,47.98,48.05,47.98,48.04,66100.0,36.8644,36.9181,36.8644,36.9105,66100.0
2013-08-13 12:30:00,48.04,48.18,48.04,48.11,214500.0,36.9105,37.018,36.9105,36.9642,214500.0
2013-08-13 12:35:00,48.11,48.16,48.1,48.15,35500.0,36.9642,37.0027,36.9566,36.995,35500.0
2013-08-13 12:40:00,48.16,48.22,48.16,48.21,133300.0,37.0027,37.0488,37.0027,37.0411,133300.0
2013-08-13 12:45:00,48.22,48.29,48.2,48.28,94500.0,37.0488,37.1025,37.0334,37.0949,94500.0
2013-08-13 12:50:00,48.27,48.33,48.27,48.32,96600.0,37.0872,37.1333,37.0872,37.1256,96600.0
2013-08-13 12:55:00,48.32,48.36,48.19,48.22,91700.0,37.1256,37.1563,37.0257,37.0488,91700.0
2013-08-13 13:00:00,48.22,48.22,48.13,48.15,57900.0,37.0488,37.0488,36.9796,36.995,57900.0
2013-08-13 13:05:00,48.15,48.21,48.12,48.21,44800.0,36.995,37.0411,36.9719,37.0411,44800.0
2013-08-13 13:10:00,48.2,48.28,48.17,48.26,69600.0,37.0334,37.0949,37.0103,37.0795,69600.0
2013-08-13 13:15:00,48.26,48.26,48.16,48.16,52800.0,37.0795,37.0795,37.0027,37.0027,52800.0
2013-08-13 13:20:00,48.17,48.22,48.16,48.16,41200.0,37.0103,37.0488,37.0027,37.0027,41200.0
2013-08-13 13:25:00,48.15,48.23,48.15,48.19,28700.0,36.995,37.0564,36.995,37.0257,28700.0
2013-08-13 13:30:00,48.19,48.22,48.16,48.19,44700.0,37.0257,37.0488,37.0027,37.0257,44700.0
2013-08-13 13:35:00,48.19,48.2,48.16,48.18,21600.0,37.0257,37.0334,37.0027,37.018,21600.0
2013-08-13 13:40:00,48.19,48.2,48.17,48.18,28300.0,37.0257,37.0334,37.0103,37.018,28300.0
2013-08-13 13:45:00,48.19,48.23,48.18,48.19,27200.0,37.0257,37.0564,37.018,37.0257,27200.0
2013-08-13 13:50:00,48.19,48.22,48.18,48.2,27900.0,37.0257,37.0488,37.018,37.0334,27900.0
2013-08-13 13:55:00,48.2,48.25,48.19,48.24,51700.0,37.0334,37.0718,37.0257,37.0641,51700.0
2013-08-13 14:00:00,48.24,48.28,48.23,48.27,45300.0,37.0641,37.0949,37.0564,37.0872,45300.0
2013-08-13 14:05:00,48.28,48.31,48.25,48.3,60400.0,37.0949,37.1179,37.0718,37.1102,60400.0
2013-08-13 14:10:00,48.3,48.35,48.29,48.32,84400.0,37.1102,37.1486,37.1025,37.1256,84400.0
2013-08-13 14:15:00,48.32,48.4,48.32,48.39,116400.0,37.1256,37.1871,37.1256,37.1794,116400.0
2013-08-13 14:20:00,48.4,48.44,48.39,48.41,96600.0,37.1871,37.2178,37.1794,37.1947,96600.0
2013-08-13 14:25:00,48.41,48.42,48.33,48.34,53100.0,37.1947,37.2024,37.1333,37.141,53100.0
2013-08-13 14:30:00,48.34,48.35,48.16,48.16,125500.0,37.141,37.1486,37.0027,37.0027,125500.0
2013-08-13 14:35:00,48.17,48.29,48.17,48.26,91200.0,37.0103,37.1025,37.0103,37.0795,91200.0
2013-08-13 14:40:00,48.25,48.3,48.25,48.3,49400.0,37.0718,37.1102,37.0718,37.1102,49400.0
2013-08-13 14:45:00,48.3,48.3,48.22,48.23,73300.0,37.1102,37.1102,37.0488,37.0564,73300.0
2013-08-13 14:50:00,48.22,48.25,48.19,48.25,74600.0,37.0488,37.0718,37.0257,37.0718,74600.0
2013-08-13 14:55:00,48.25,48.28,48.23,48.28,52700.0,37.0718,37.0949,37.0564,37.0949,52700.0
2013-08-13 15:00:00,48.28,48.34,48.27,48.33,59000.0,37.0949,37.141,37.0872,37.1333,59000.0
2013-08-13 15:05:00,48.33,48.36,48.33,48.34,57200.0,37.1333,37.1563,37.1333,37.141,57200.0
2013-08-13 15:10:00,48.34,48.38,48.33,48.37,70500.0,37.141,37.1717,37.1333,37.164,70500.0
2013-08-13 15:15:00,48.36,48.37,48.32,48.33,44100.0,37.1563,37.164,37.1256,37.1333,44100.0
2013-08-13 15:20:00,48.32,48.37,48.31,48.34,31600.0,37.1256,37.164,37.1179,37.141,31600.0
2013-08-13 15:25:00,48.34,48.37,48.31,48.31,53600.0,37.141,37.164,37.1179,37.1179,53600.0
2013-08-13 15:30:00,48.31,48.35,48.31,48.32,45200.0,37.1179,37.1486,37.1179,37.1256,45200.0
2013-08-13 15:35:00,48.32,48.33,48.24,48.25,81300.0,37.1256,37.1333,37.0641,37.0718,81300.0
2013-08-13 15:40:00,48.24,48.27,48.2,48.24,95700.0,37.0641,37.0872,37.0334,37.0641,95700.0
2013-08-13 15:45:00,48.23,48.29,48.22,48.28,162200.0,37.0564,37.1025,37.0488,37.0949,162200.0
2013-08-13 15:50:00,48.27,48.3,48.25,48.26,163500.0,37.0872,37.1102,37.0718,37.0795,163500.0
2013-08-13 15:55:00,48.27,48.3,48.26,48.29,220600.0,37.0872,37.1102,37.0795,37.1025,220600.0
2013-08-14 09:30:00,48.24,48.48,48.2,48.35,173600.0,37.0641,37.2485,37.0334,37.1486,173600.0
2013-08-14 09:35:00,48.36,48.38,48.28,48.32,74500.0,37.1563,37.1717,37.0949,37.1256,74500.0
2013-08-14 09:40:00,48.32,48.34,48.24,48.28,68500.0,37.1256,37.141,37.0641,37.0949,68500.0
2013-08-14 09:45:00,48.28,48.34,48.24,48.3,63700.0,37.0949,37.141,37.0641,37.1102,63700.0
2013-08-14 09:50:00,48.3,48.32,48.26,48.28,49000.0,37.1102,37.1256,37.0795,37.0949,49000.0
2013-08-14 09:55:00,48.28,48.34,48.27,48.33,68700.0,37.0949,37.141,37.0872,37.1333,68700.0
2013-08-14 10:00:00,48.34,48.34,48.28,48.31,68800.0,37.141,37.141,37.0949,37.1179,68800.0
2013-08-14 10:05:00,48.3,48.3,48.2,48.2,52600.0,37.1102,37.1102,37.0334,37.0334,52600.0
2013-08-14 10:10:00,48.2,48.2,48.05,48.13,99500.0,37.0334,37.0334,36.9181,36.9796,99500.0
2013-08-14 10:15:00,48.12,48.16,48.1,48.16,74100.0,36.9719,37.0027,36.9566,37.0027,74100.0
2013-08-14 10:20:00,48.15,48.23,48.13,48.22,55900.0,36.995,37.0564,36.9796,37.0488,55900.0
2013-08-14 10:25:00,48.23,48.27,48.2,48.2,51000.0,37.0564,37.0872,37.0334,37.0334,51000.0
2013-08-14 10:30:00,48.2,48.24,48.16,48.24,112100.0,37.0334,37.0641,37.0027,37.0641,112100.0
2013-08-14 10:35:00,48.24,48.28,48.18,48.18,67900.0,37.0641,37.0949,37.018,37.018,67900.0
2013-08-14 10:40:00,48.19,48.2,48.12,48.14,43600.0,37.0257,37.0334,36.9719,36.9873,43600.0
2013-08-14 10:45:00,48.15,48.17,48.06,48.15,74800.0,36.995,37.0103,36.9258,36.995,74800.0
2013-08-14 10:50:00,48.14,48.15,48.1,48.13,64000.0,36.9873,36.995,36.9566,36.9796,64000.0
2013-08-14 10:55:00,48.13,48.17,48.1,48.16,70500.0,36.9796,37.0103,36.9566,37.0027,70500.0
2013-08-14 11:00:00,48.16,48.25,48.15,48.23,112800.0,37.0027,37.0718,36.995,37.0564,112800.0
2013-08-14 11:05:00,48.23,48.33,48.22,48.32,72300.0,37.0564,37.1333,37.0488,37.1256,72300.0
2013-08-14 11:10:00,48.31,48.34,48.17,48.21,243400.0,37.1179,37.141,37.0103,37.0411,243400.0
2013-08-14 11:15:00,48.2,48.31,48.17,48.3,101200.0,37.0334,37.1179,37.0103,37.1102,101200.0
2013-08-14 11:20:00,48.29,48.37,48.28,48.35,97600.0,37.1025,37.164,37.0949,37.1486,97600.0
2013-08-14 11:25:00,48.35,48.36,48.3,48.35,63800.0,37.1486,37.1563,37.1102,37.1486,63800.0
2013-08-14 11:30:00,48.36,48.36,48.31,48.34,54400.0,37.1563,37.1563,37.1179,37.141,54400.0
2013-08-14 11:35:00,48.34,48.39,48.33,48.38,35800.0,37.141,37.1794,37.1333,37.1717,35800.0
2013-08-14 11:40:00,48.38,48.42,48.36,48.39,61400.0,37.1717,37.2024,37.1563,37.1794,61400.0
2013-08-14 11:45:00,48.39,48.41,48.33,48.34,46700.0,37.1794,37.1947,37.1333,37.141,46700.0
2013-08-14 11:50:00,48.33,48.39,48.3,48.31,58500.0,37.1333,37.1794,37.1102,37.1179,58500.0
2013-08-14 11:55:00,48.32,48.36,48.23,48.29,81500.0,37.1256,37.1563,37.0564,37.1025,81500.0
2013-08-14 12:00:00,48.29,48.3,48.23,48.25,42200.0,37.1025,37.1102,37.0564,37.0718,42200.0
2013-08-14 12:05:00,48.26,48.3,48.21,48.21,38800.0,37.0795,37.1102,37.0411,37.0411,38800.0
2013-08-14 12:10:00,48.21,48.24,48.2,48.22,34800.0,37.0411,37.0641,37.0334,37.0488,34800.0
2013-08-14 12:15:00,48.22,48.27,48.21,48.26,30500.0,37.0488,37.0872,37.0411,37.0795,30500.0
2013-08-14 12:20:00,48.26,48.27,48.15,48.17,57200.0,37.0795,37.0872,36.995,37.0103,57200.0
2013-08-14 12:25:00,48.18,48.3,48.18,48.29,29600.0,37.018,37.1102,37.018,37.1025,29600.0
2013-08-14 12:30:00,48.3,48.33,48.29,48.32,35600.0,37.1102,37.1333,37.1025,37.1256,35600.0
2013-08-14 12:35:00,48.32,48.32,48.24,48.26,23400.0,37.1256,37.1256,37.0641,37.0795,23400.0
2013-08-14 12:40:00,48.26,48.27,48.23,48.27,20600.0,37.0795,37.0872,37.0564,37.0872,20600.0
2013-08-14 12:45:00,48.28,48.28,48.22,48.23,20900.0,37.0949,37.0949,37.0488,37.0564,20900.0
2013-08-14 12:50:00,48.22,48.25,48.21,48.22,19600.0,37.0488,37.0718,37.0411,37.0488,19600.0
2013-08-14 12:55:00,48.22,48.26,48.22,48.23,19000.0,37.0488,37.0795,37.0488,37.0564,19000.0
2013-08-14 13:00:00,48.23,48.25,48.21,48.24,15400.0,37.0564,37.0718,37.0411,37.0641,15400.0
2013-08-14 13:05:00,48.24,48.26,48.22,48.26,23500.0,37.0641,37.0795,37.0488,37.0795,23500.0
2013-08-14 13:10:00,48.26,48.27,48.2,48.21,27100.0,37.0795,37.0872,37.0334,37.0411,27100.0
2013-08-14 13:15:00,48.2,48.2,48.14,48.17,40500.0,37.0334,37.0334,36.9873,37.0103,40500.0
2013-08-14 13:20:00,48.18,48.18,48.13,48.14,27700.0,37.018,37.018,36.9796,36.9873,27700.0
2013-08-14 13:25:00,48.15,48.16,48.11,48.12,38800.0,36.995,37.0027,36.9642,36.9719,38800.0
2013-08-14 13:30:00,48.12,48.12,48.04,48.07,69500.0,36.9719,36.9719,36.9105,36.9335,69500.0
2013-08-14 13:35:00,48.08,48.18,48.05,48.14,75500.0,36.9412,37.018,36.9181,36.9873,75500.0
2013-08-14 13:40:00,48.14,48.17,48.11,48.11,21000.0,36.9873,37.0103,36.9642,36.9642,21000.0
2013-08-14 13:45:00,48.11,48.16,48.08,48.13,52700.0,36.9642,37.0027,36.9412,36.9796,52700.0
2013-08-14 13:50:00,48.13,48.17,48.13,48.15,32500.0,36.9796,37.0103,36.9796,36.995,32500.0
2013-08-14 13:55:00,48.15,48.18,48.13,48.18,55400.0,36.995,37.018,36.9796,37.018,55400.0
2013-08-14 14:00:00,48.18,48.22,48.18,48.19,28800.0,37.018,37.0488,37.018,37.0257,28800.0
2013-08-14 14:05:00,48.18,48.22,48.16,48.16,38600.0,37.018,37.0488,37.0027,37.0027,38600.0
2013-08-14 14:10:00,48.16,48.16,48.05,48.1,109700.0,37.0027,37.0027,36.9181,36.9566,109700.0
2013-08-14 14:15:00,48.1,48.11,48.04,48.05,60400.0,36.9566,36.9642,36.9105,36.9181,60400.0
2013-08-14 14:20:00,48.04,48.07,48.0,48.05,39300.0,36.9105,36.9335,36.8797,36.9181,39300.0
2013-08-14 14:25:00,48.05,48.07,48.05,48.06,27800.0,36.9181,36.9335,36.9181,36.9258,27800.0
2013-08-14 14:30:00,48.05,48.08,48.02,48.03,43300.0,36.9181,36.9412,36.8951,36.9028,43300.0
2013-08-14 14:35:00,48.02,48.07,48.0,48.06,63300.0,36.8951,36.9335,36.8797,36.9258,63300.0
2013-08-14 14:40:00,48.06,48.08,48.04,48.06,21600.0,36.9258,36.9412,36.9105,36.9258,21600.0
2013-08-14 14:45:00,48.06,48.1,48.04,48.06,35400.0,36.9258,36.9566,36.9105,36.9258,35400.0
2013-08-14 14:50:00,48.05,48.07,48.03,48.03,40900.0,36.9181,36.9335,36.9028,36.9028,40900.0
2013-08-14 14:55:00,48.04,48.05,48.01,48.04,80600.0,36.9105,36.9181,36.8874,36.9105,80600.0
2013-08-14 15:00:00,48.05,48.05,47.98,47.99,91100.0,36.9181,36.9181,36.8644,36.872,91100.0
2013-08-14 15:05:00,47.99,48.01,47.98,48.0,53800.0,36.872,36.8874,36.8644,36.8797,53800.0
2013-08-14 15:10:00,48.0,48.11,47.99,48.11,82700.0,36.8797,36.9642,36.872,36.9642,82700.0
2013-08-14 15:15:00,48.11,48.14,48.02,48.06,87100.0,36.9642,36.9873,36.8951,36.9258,87100.0
2013-08-14 15:20:00,48.06,48.08,48.02,48.03,49900.0,36.9258,36.9412,36.8951,36.9028,49900.0
2013-08-14 15:25:00,48.04,48.06,48.03,48.04,45800.0,36.9105,36.9258,36.9028,36.9105,45800.0
2013-08-14 15:30:00,48.03,48.06,47.98,47.98,101000.0,36.9028,36.9258,36.8644,36.8644,101000.0
2013-08-14 15:35:00,47.98,48.01,47.97,48.0,71100.0,36.8644,36.8874,36.8567,36.8797,71100.0
2013-08-14 15:40:00,48.0,48.0,47.98,47.99,44200.0,36.8797,36.8797,36.8644,36.872,44200.0
2013-08-14 15:45:00,48.0,48.05,47.99,48.01,158300.0,36.8797,36.9181,36.872,36.8874,158300.0
2013-08-14 15:50:00,48.02,48.06,48.01,48.05,72700.0,36.8951,36.9258,36.8874,36.9181,72700.0
2013-08-14 15:55:00,48.05,48.08,48.03,48.05,359100.0,36.9181,36.9412,36.9028,36.9181,359100.0
2013-08-15 09:30:00,47.56,47.75,47.48,47.59,339300.0,36.5417,36.6876,36.4802,36.5647,339300.0
2013-08-15 09:35:00,47.59,47.64,47.45,47.47,258000.0,36.5647,36.6031,36.4572,36.4725,258000.0
2013-08-15 09:40:00,47.47,47.54,47.46,47.5,195000.0,36.4725,36.5263,36.4648,36.4956,195000.0
2013-08-15 09:45:00,47.5,47.54,47.4,47.45,205400.0,36.4956,36.5263,36.4187,36.4572,205400.0
2013-08-15 09:50:00,47.45,47.45,47.28,47.29,266000.0,36.4572,36.4572,36.3265,36.3342,266000.0
2013-08-15 09:55:00,47.3,47.31,47.2,47.24,326200.0,36.3419,36.3496,36.2651,36.2958,326200.0
2013-08-15 10:00:00,47.25,47.35,47.23,47.32,225700.0,36.3035,36.3803,36.2881,36.3573,225700.0
2013-08-15 10:05:00,47.32,47.34,47.2,47.2,217000.0,36.3573,36.3726,36.2651,36.2651,217000.0
2013-08-15 10:10:00,47.2,47.23,47.11,47.15,182700.0,36.2651,36.2881,36.1959,36.2267,182700.0
2013-08-15 10:15:00,47.16,47.22,47.12,47.22,171600.0,36.2343,36.2804,36.2036,36.2804,171600.0
2013-08-15 10:20:00,47.22,47.34,47.2,47.32,132700.0,36.2804,36.3726,36.2651,36.3573,132700.0
2013-08-15 10:25:00,47.32,47.39,47.3,47.35,88100.0,36.3573,36.4111,36.3419,36.3803,88100.0
2013-08-15 10:30:00,47.36,47.37,47.25,47.32,142400.0,36.388,36.3957,36.3035,36.3573,142400.0
2013-08-15 10:35:00,47.31,47.46,47.29,47.45,170600.0,36.3496,36.4648,36.3342,36.4572,170600.0
2013-08-15 10:40:00,47.44,47.47,47.34,47.38,137600.0,36.4495,36.4725,36.3726,36.4034,137600.0
2013-08-15 10:45:00,47.39,47.39,47.33,47.36,126400.0,36.4111,36.4111,36.365,36.388,126400.0
2013-08-15 10:50:00,47.34,47.38,47.31,47.32,78400.0,36.3726,36.4034,36.3496,36.3573,78400.0
2013-08-15 10:55:00,47.32,47.33,47.18,47.19,142000.0,36.3573,36.365,36.2497,36.2574,142000.0
2013-08-15 11:00:00,47.19,47.26,47.1,47.26,273100.0,36.2574,36.3112,36.1882,36.3112,273100.0
2013-08-15 11:05:00,47.25,47.3,47.23,47.3,215000.0,36.3035,36.3419,36.2881,36.3419,215000.0
2013-08-15 11:10:00,47.3,47.38,47.28,47.29,85200.0,36.3419,36.4034,36.3265,36.3342,85200.0
2013-08-15 11:15:00,47.29,47.33,47.29,47.31,61000.0,36.3342,36.365,36.3342,36.3496,61000.0
2013-08-15 11:20:00,47.31,47.32,47.26,47.32,69900.0,36.3496,36.3573,36.3112,36.3573,69900.0
2013-08-15 11:25:00,47.32,47.33,47.27,47.29,45600.0,36.3573,36.365,36.3189,36.3342,45600.0
2013-08-15 11:30:00,47.29,47.31,47.27,47.28,59800.0,36.3342,36.3496,36.3189,36.3265,59800.0
2013-08-15 11:35:00,47.28,47.34,47.28,47.32,75000.0,36.3265,36.3726,36.3265,36.3573,75000.0
2013-08-15 11:40:00,47.32,47.33,47.25,47.26,72900.0,36.3573,36.365,36.3035,36.3112,72900.0
2013-08-15 11:45:00,47.26,47.27,47.24,47.27,126700.0,36.3112,36.3189,36.2958,36.3189,126700.0
2013-08-15 11:50:00,47.27,47.29,47.22,47.23,74300.0,36.3189,36.3342,36.2804,36.2881,74300.0
2013-08-15 11:55:00,47.23,47.25,47.18,47.18,65300.0,36.2881,36.3035,36.2497,36.2497,65300.0
2013-08-15 12:00:00,47.18,47.2,47.14,47.15,82300.0,36.2497,36.2651,36.219,36.2267,82300.0
2013-08-15 12:05:00,47.15,47.21,47.14,47.21,80400.0,36.2267,36.2728,36.219,36.2728,80400.0
2013-08-15 12:10:00,47.21,47.26,47.21,47.23,38800.0,36.2728,36.3112,36.2728,36.2881,38800.0
2013-08-15 12:15:00,47.22,47.26,47.19,47.26,66400.0,36.2804,36.3112,36.2574,36.3112,66400.0
2013-08-15 12:20:00,47.26,47.29,47.26,47.26,40900.0,36.3112,36.3342,36.3112,36.3112,40900.0
2013-08-15 12:25:00,47.27,47.3,47.24,47.3,64200.0,36.3189,36.3419,36.2958,36.3419,64200.0
2013-08-15 12:30:00,47.3,47.34,47.29,47.31,59400.0,36.3419,36.3726,36.3342,36.3496,59400.0
2013-08-15 12:35:00,47.3,47.3,47.23,47.26,98300.0,36.3419,36.3419,36.2881,36.3112,98300.0
2013-08-15 12:40:00,47.26,47.29,47.24,47.25,54500.0,36.3112,36.3342,36.2958,36.3035,54500.0
2013-08-15 12:45:00,47.26,47.27,47.19,47.2,72500.0,36.3112,36.3189,36.2574,36.2651,72500.0
2013-08-15 12:50:00,47.2,47.25,47.19,47.2,54500.0,36.2651,36.3035,36.2574,36.2651,54500.0
2013-08-15 12:55:00,47.21,47.21,47.16,47.17,59800.0,36.2728,36.2728,36.2343,36.242,59800.0
2013-08-15 13:00:00,47.17,47.2,47.16,47.19,71000.0,36.242,36.2651,36.2343,36.2574,71000.0
2013-08-15 13:05:00,47.19,47.2,47.15,47.16,112000.0,36.2574,36.2651,36.2267,36.2343,112000.0
2013-08-15 13:10:00,47.16,47.17,47.11,47.14,134500.0,36.2343,36.242,36.1959,36.219,134500.0
2013-08-15 13:15:00,47.15,47.18,47.11,47.16,105600.0,36.2267,36.2497,36.1959,36.2343,105600.0
2013-08-15 13:20:00,47.15,47.17,47.08,47.09,137400.0,36.2267,36.242,36.1729,36.1806,137400.0
2013-08-15 13:25:00,47.08,47.11,47.05,47.08,124000.0,36.1729,36.1959,36.1498,36.1729,124000.0
2013-08-15 13:30:00,47.08,47.13,47.07,47.13,130500.0,36.1729,36.2113,36.1652,36.2113,130500.0
2013-08-15 13:35:00,47.12,47.15,47.12,47.12,83000.0,36.2036,36.2267,36.2036,36.2036,83000.0
2013-08-15 13:40:00,47.12,47.13,47.1,47.11,98100.0,36.2036,36.2113,36.1882,36.1959,98100.0
2013-08-15 13:45:00,47.12,47.15,47.11,47.13,54800.0,36.2036,36.2267,36.1959,36.2113,54800.0
2013-08-15 13:50:00,47.13,47.14,47.09,47.09,48100.0,36.2113,36.219,36.1806,36.1806,48100.0
2013-08-15 13:55:00,47.09,47.13,47.08,47.1,57500.0,36.1806,36.2113,36.1729,36.1882,57500.0
2013-08-15 14:00:00,47.11,47.12,47.06,47.07,106200.0,36.1959,36.2036,36.1575,36.1652,106200.0
2013-08-15 14:05:00,47.08,47.11,47.04,47.07,93500.0,36.1729,36.1959,36.1421,36.1652,93500.0
2013-08-15 14:10:00,47.08,47.08,47.0,47.0,111300.0,36.1729,36.1729,36.1114,36.1114,111300.0
2013-08-15 14:15:00,47.0,47.01,46.96,46.98,167200.0,36.1114,36.1191,36.0807,36.096,167200.0
2013-08-15 14:20:00,46.99,47.05,46.97,47.03,79000.0,36.1037,36.1498,36.0884,36.1345,79000.0
2013-08-15 14:25:00,47.03,47.09,47.02,47.05,93300.0,36.1345,36.1806,36.1268,36.1498,93300.0
2013-08-15 14:30:00,47.06,47.12,47.05,47.09,106900.0,36.1575,36.2036,36.1498,36.1806,106900.0
2013-08-15 14:35:00,47.09,47.11,47.06,47.08,104400.0,36.1806,36.1959,36.1575,36.1729,104400.0
2013-08-15 14:40:00,47.08,47.11,47.05,47.08,84900.0,36.1729,36.1959,36.1498,36.1729,84900.0
2013-08-15 14:45:00,47.08,47.1,47.02,47.05,169700.0,36.1729,36.1882,36.1268,36.1498,169700.0
2013-08-15 14:50:00,47.06,47.06,46.98,47.03,161400.0,36.1575,36.1575,36.096,36.1345,161400.0
2013-08-15 14:55:00,47.04,47.04,47.0,47.01,35200.0,36.1421,36.1421,36.1114,36.1191,35200.0
2013-08-15 15:00:00,47.02,47.03,46.97,46.98,78400.0,36.1268,36.1345,36.0884,36.096,78400.0
2013-08-15 15:05:00,46.98,47.03,46.96,46.99,95300.0,36.096,36.1345,36.0807,36.1037,95300.0
2013-08-15 15:10:00,46.98,47.0,46.92,46.93,139000.0,36.096,36.1114,36.0499,36.0576,139000.0
2013-08-15 15:15:00,46.93,46.95,46.81,46.84,237900.0,36.0576,36.073,35.9654,35.9885,237900.0
2013-08-15 15:20:00,46.84,46.88,46.82,46.86,146200.0,35.9885,36.0192,35.9731,36.0038,146200.0
2013-08-15 15:25:00,46.87,46.89,46.83,46.88,140700.0,36.0115,36.0269,35.9808,36.0192,140700.0
2013-08-15 15:30:00,46.88,46.88,46.85,46.86,142900.0,36.0192,36.0192,35.9962,36.0038,142900.0
2013-08-15 15:35:00,46.85,46.89,46.85,46.87,237700.0,35.9962,36.0269,35.9962,36.0115,237700.0
2013-08-15 15:40:00,46.88,46.9,46.86,46.9,205000.0,36.0192,36.0346,36.0038,36.0346,205000.0
2013-08-15 15:45:00,46.91,47.01,46.9,46.98,184900.0,36.0423,36.1191,36.0346,36.096,184900.0
2013-08-15 15:50:00,46.98,47.04,46.98,47.02,233800.0,36.096,36.1421,36.096,36.1268,233800.0
2013-08-15 15:55:00,47.03,47.07,47.01,47.04,549100.0,36.1345,36.1652,36.1191,36.1421,549100.0
2013-08-16 09:30:00,46.95,47.4,46.84,47.2,952600.0,36.073,36.4187,35.9885,36.2651,952600.0
2013-08-16 09:35:00,47.18,47.19,47.08,47.13,96300.0,36.2497,36.2574,36.1729,36.2113,96300.0
2013-08-16 09:40:00,47.14,47.33,47.12,47.23,152900.0,36.219,36.365,36.2036,36.2881,152900.0
2013-08-16 09:45:00,47.23,47.42,47.2,47.4,232700.0,36.2881,36.4341,36.2651,36.4187,232700.0
2013-08-16 09:50:00,47.4,47.59,47.36,47.57,396400.0,36.4187,36.5647,36.388,36.5494,396400.0
2013-08-16 09:55:00,47.57,47.57,47.37,47.43,413300.0,36.5494,36.5494,36.3957,36.4418,413300.0
2013-08-16 10:00:00,47.43,47.46,47.29,47.44,294200.0,36.4418,36.4648,36.3342,36.4495,294200.0
2013-08-16 10:05:00,47.44,47.5,47.43,47.49,193000.0,36.4495,36.4956,36.4418,36.4879,193000.0
2013-08-16 10:10:00,47.5,47.59,47.47,47.52,368200.0,36.4956,36.5647,36.4725,36.5109,368200.0
2013-08-16 10:15:00,47.53,47.66,47.47,47.66,298800.0,36.5186,36.6185,36.4725,36.6185,298800.0
2013-08-16 10:20:00,47.65,47.74,47.6,47.74,257100.0,36.6108,36.68,36.5724,36.68,257100.0
2013-08-16 10:25:00,47.74,47.79,47.71,47.77,267300.0,36.68,36.7184,36.6569,36.703,267300.0
2013-08-16 10:30:00,47.78,47.84,47.72,47.82,167500.0,36.7107,36.7568,36.6646,36.7414,167500.0
2013-08-16 10:35:00,47.82,47.9,47.82,47.89,170100.0,36.7414,36.8029,36.7414,36.7952,170100.0
2013-08-16 10:40:00,47.9,47.92,47.76,47.76,181100.0,36.8029,36.8183,36.6953,36.6953,181100.0
2013-08-16 10:45:00,47.77,47.83,47.75,47.83,137200.0,36.703,36.7491,36.6876,36.7491,137200.0
2013-08-16 10:50:00,47.83,47.87,47.81,47.84,121300.0,36.7491,36.7798,36.7337,36.7568,121300.0
2013-08-16 10:55:00,47.84,47.91,47.84,47.9,122600.0,36.7568,36.8106,36.7568,36.8029,122600.0
2013-08-16 11:00:00,47.9,47.91,47.85,47.88,92200.0,36.8029,36.8106,36.7645,36.7875,92200.0
2013-08-16 11:05:00,47.89,47.89,47.74,47.74,84100.0,36.7952,36.7952,36.68,36.68,84100.0
2013-08-16 11:10:00,47.74,47.77,47.63,47.65,110000.0,36.68,36.703,36.5955,36.6108,110000.0
2013-08-16 11:15:00,47.66,47.72,47.63,47.65,137600.0,36.6185,36.6646,36.5955,36.6108,137600.0
2013-08-16 11:20:00,47.66,47.67,47.65,47.66,88800.0,36.6185,36.6262,36.6108,36.6185,88800.0
2013-08-16 11:25:00,47.65,47.67,47.62,47.63,98300.0,36.6108,36.6262,36.5878,36.5955,98300.0
2013-08-16 11:30:00,47.63,47.63,47.57,47.6,51500.0,36.5955,36.5955,36.5494,36.5724,51500.0
2013-08-16 11:35:00,47.61,47.67,47.59,47.66,63100.0,36.5801,36.6262,36.5647,36.6185,63100.0
2013-08-16 11:40:00,47.67,47.68,47.64,47.67,42900.0,36.6262,36.6339,36.6031,36.6262,42900.0
2013-08-16 11:45:00,47.67,47.67,47.62,47.64,50300.0,36.6262,36.6262,36.5878,36.6031,50300.0
2013-08-16 11:50:00,47.63,47.64,47.62,47.63,22700.0,36.5955,36.6031,36.5878,36.5955,22700.0
2013-08-16 11:55:00,47.63,47.66,47.62,47.64,32700.0,36.5955,36.6185,36.5878,36.6031,32700.0
2013-08-16 12:00:00,47.64,47.73,47.61,47.73,121600.0,36.6031,36.6723,36.5801,36.6723,121600.0
2013-08-16 12:05:00,47.72,47.74,47.67,47.67,57000.0,36.6646,36.68,36.6262,36.6262,57000.0
2013-08-16 12:10:00,47.67,47.68,47.61,47.65,65700.0,36.6262,36.6339,36.5801,36.6108,65700.0
2013-08-16 12:15:00,47.64,47.65,47.63,47.63,80800.0,36.6031,36.6108,36.5955,36.5955,80800.0
2013-08-16 12:20:00,47.63,47.64,47.59,47.6,31600.0,36.5955,36.6031,36.5647,36.5724,31600.0
2013-08-16 12:25:00,47.61,47.63,47.47,47.49,110000.0,36.5801,36.5955,36.4725,36.4879,110000.0
2013-08-16 12:30:00,47.49,47.49,47.41,47.42,71000.0,36.4879,36.4879,36.4264,36.4341,71000.0
2013-08-16 12:35:00,47.43,47.43,47.37,47.38,59800.0,36.4418,36.4418,36.3957,36.4034,59800.0
2013-08-16 12:40:00,47.37,47.38,47.35,47.36,39300.0,36.3957,36.4034,36.3803,36.388,39300.0
2013-08-16 12:45:00,47.36,47.4,47.3,47.31,59300.0,36.388,36.4187,36.3419,36.3496,59300.0
2013-08-16 12:50:00,47.31,47.32,47.28,47.32,54100.0,36.3496,36.3573,36.3265,36.3573,54100.0
2013-08-16 12:55:00,47.32,47.36,47.29,47.3,46100.0,36.3573,36.388,36.3342,36.3419,46100.0
2013-08-16 13:00:00,47.31,47.33,47.25,47.27,64700.0,36.3496,36.365,36.3035,36.3189,64700.0
2013-08-16 13:05:00,47.27,47.27,47.16,47.18,70900.0,36.3189,36.3189,36.2343,36.2497,70900.0
2013-08-16 13:10:00,47.19,47.23,47.14,47.16,50200.0,36.2574,36.2881,36.219,36.2343,50200.0
2013-08-16 13:15:00,47.16,47.24,47.14,47.23,34700.0,36.2343,36.2958,36.219,36.2881,34700.0
2013-08-16 13:20:00,47.22,47.23,47.16,47.18,78200.0,36.2804,36.2881,36.2343,36.2497,78200.0
2013-08-16 13:25:00,47.18,47.18,47.12,47.13,87100.0,36.2497,36.2497,36.2036,36.2113,87100.0
2013-08-16 13:30:00,47.14,47.2,47.12,47.19,94500.0,36.219,36.2651,36.2036,36.2574,94500.0
2013-08-16 13:35:00,47.2,47.21,47.15,47.15,78900.0,36.2651,36.2728,36.2267,36.2267,78900.0
2013-08-16 13:40:00,47.15,47.22,47.15,47.21,104500.0,36.2267,36.2804,36.2267,36.2728,104500.0
2013-08-16 13:45:00,47.21,47.29,47.2,47.28,88700.0,36.2728,36.3342,36.2651,36.3265,88700.0
2013-08-16 13:50:00,47.28,47.32,47.27,47.28,56700.0,36.3265,36.3573,36.3189,36.3265,56700.0
2013-08-16 13:55:00,47.28,47.3,47.27,47.29,31500.0,36.3265,36.3419,36.3189,36.3342,31500.0
2013-08-16 14:00:00,47.3,47.36,47.29,47.33,57400.0,36.3419,36.388,36.3342,36.365,57400.0
2013-08-16 14:05:00,47.34,47.36,47.27,47.35,102500.0,36.3726,36.388,36.3189,36.3803,102500.0
2013-08-16 14:10:00,47.35,47.36,47.25,47.25,60300.0,36.3803,36.388,36.3035,36.3035,60300.0
2013-08-16 14:15:00,47.25,47.26,47.11,47.18,131300.0,36.3035,36.3112,36.1959,36.2497,131300.0
2013-08-16 14:20:00,47.18,47.22,47.16,47.2,111000.0,36.2497,36.2804,36.2343,36.2651,111000.0
2013-08-16 14:25:00,47.21,47.21,47.16,47.18,68700.0,36.2728,36.2728,36.2343,36.2497,68700.0
2013-08-16 14:30:00,47.18,47.18,47.06,47.06,67900.0,36.2497,36.2497,36.1575,36.1575,67900.0
2013-08-16 14:35:00,47.07,47.14,47.06,47.14,83800.0,36.1652,36.219,36.1575,36.219,83800.0
2013-08-16 14:40:00,47.13,47.18,47.13,47.14,63000.0,36.2113,36.2497,36.2113,36.219,63000.0
2013-08-16 14:45:00,47.14,47.24,47.14,47.22,59600.0,36.219,36.2958,36.219,36.2804,59600.0
2013-08-16 14:50:00,47.23,47.32,47.22,47.32,52500.0,36.2881,36.3573,36.2804,36.3573,52500.0
2013-08-16 14:55:00,47.32,47.33,47.27,47.31,83700.0,36.3573,36.365,36.3189,36.3496,83700.0
2013-08-16 15:00:00,47.32,47.32,47.26,47.28,45600.0,36.3573,36.3573,36.3112,36.3265,45600.0
2013-08-16 15:05:00,47.27,47.33,47.26,47.29,57800.0,36.3189,36.365,36.3112,36.3342,57800.0
2013-08-16 15:10:00,47.29,47.31,47.27,47.29,56600.0,36.3342,36.3496,36.3189,36.3342,56600.0
2013-08-16 15:15:00,47.29,47.3,47.24,47.24,53900.0,36.3342,36.3419,36.2958,36.2958,53900.0
2013-08-16 15:20:00,47.24,47.32,47.22,47.3,77300.0,36.2958,36.3573,36.2804,36.3419,77300.0
2013-08-16 15:25:00,47.29,47.29,47.24,47.28,63100.0,36.3342,36.3342,36.2958,36.3265,63100.0
2013-08-16 15:30:00,47.28,47.29,47.23,47.26,114100.0,36.3265,36.3342,36.2881,36.3112,114100.0
2013-08-16 15:35:00,47.26,47.33,47.25,47.3,145200.0,36.3112,36.365,36.3035,36.3419,145200.0
2013-08-16 15:40:00,47.3,47.31,47.25,47.27,211900.0,36.3419,36.3496,36.3035,36.3189,211900.0
2013-08-16 15:45:00,47.27,47.27,47.18,47.21,154800.0,36.3189,36.3189,36.2497,36.2728,154800.0
2013-08-16 15:50:00,47.22,47.23,47.15,47.15,159200.0,36.2804,36.2881,36.2267,36.2267,159200.0
2013-08-16 15:55:00,47.16,47.16,47.09,47.09,365600.0,36.2343,36.2343,36.1806,36.1806,365600.0
2013-08-19 09:30:00,46.99,47.1,46.73,46.84,233200.0,36.1037,36.1882,35.904,35.9885,233200.0
2013-08-19 09:35:00,46.81,46.82,46.67,46.8,237200.0,35.9654,35.9731,35.8579,35.9577,237200.0
2013-08-19 09:40:00,46.8,46.99,46.79,46.82,182100.0,35.9577,36.1037,35.9501,35.9731,182100.0
2013-08-19 09:45:00,46.81,46.86,46.74,46.86,118500.0,35.9654,36.0038,35.9116,36.0038,118500.0
2013-08-19 09:50:00,46.85,46.87,46.7,46.78,158600.0,35.9962,36.0115,35.8809,35.9424,158600.0
2013-08-19 09:55:00,46.77,46.91,46.77,46.91,207900.0,35.9347,36.0423,35.9347,36.0423,207900.0
2013-08-19 10:00:00,46.9,47.0,46.83,46.88,296700.0,36.0346,36.1114,35.9808,36.0192,296700.0
2013-08-19 10:05:00,46.89,46.94,46.72,46.75,146100.0,36.0269,36.0653,35.8963,35.9193,146100.0
2013-08-19 10:10:00,46.75,46.87,46.72,46.78,245200.0,35.9193,36.0115,35.8963,35.9424,245200.0
2013-08-19 10:15:00,46.77,46.78,46.57,46.6,320200.0,35.9347,35.9424,35.781,35.8041,320200.0
2013-08-19 10:20:00,46.6,46.7,46.56,46.56,205400.0,35.8041,35.8809,35.7733,35.7733,205400.0
2013-08-19 10:25:00,46.56,46.64,46.49,46.63,380200.0,35.7733,35.8348,35.7196,35.8271,380200.0
2013-08-19 10:30:00,46.63,46.63,46.49,46.54,192600.0,35.8271,35.8271,35.7196,35.758,192600.0
2013-08-19 10:35:00,46.53,46.61,46.53,46.58,139100.0,35.7503,35.8118,35.7503,35.7887,139100.0
2013-08-19 10:40:00,46.58,46.6,46.48,46.54,129300.0,35.7887,35.8041,35.7119,35.758,129300.0
2013-08-19 10:45:00,46.53,46.55,46.48,46.49,99000.0,35.7503,35.7657,35.7119,35.7196,99000.0
2013-08-19 10:50:00,46.5,46.51,46.33,46.46,406700.0,35.7272,35.7349,35.5966,35.6965,406700.0
2013-08-19 10:55:00,46.46,46.5,46.29,46.34,445000.0,35.6965,35.7272,35.5659,35.6043,445000.0
2013-08-19 11:00:00,46.35,46.37,46.31,46.33,110800.0,35.612,35.6274,35.5813,35.5966,110800.0
2013-08-19 11:05:00,46.34,46.38,46.33,46.37,126400.0,35.6043,35.635,35.5966,35.6274,126400.0
2013-08-19 11:10:00,46.37,46.5,46.37,46.45,163800.0,35.6274,35.7272,35.6274,35.6888,163800.0
2013-08-19 11:15:00,46.45,46.46,46.37,46.38,94400.0,35.6888,35.6965,35.6274,35.635,94400.0
2013-08-19 11:20:00,46.38,46.4,46.3,46.34,122900.0,35.635,35.6504,35.5736,35.6043,122900.0
2013-08-19 11:25:00,46.33,46.34,46.22,46.25,183700.0,35.5966,35.6043,35.5121,35.5352,183700.0
2013-08-19 11:30:00,46.24,46.25,46.1,46.21,443000.0,35.5275,35.5352,35.4199,35.5044,443000.0
2013-08-19 11:35:00,46.2,46.28,46.17,46.18,294800.0,35.4967,35.5582,35.4737,35.4814,294800.0
2013-08-19 11:40:00,46.18,46.38,46.18,46.32,160900.0,35.4814,35.635,35.4814,35.5889,160900.0
2013-08-19 11:45:00,46.33,46.41,46.33,46.36,85400.0,35.5966,35.6581,35.5966,35.6197,85400.0
2013-08-19 11:50:00,46.35,46.36,46.3,46.31,95600.0,35.612,35.6197,35.5736,35.5813,95600.0
2013-08-19 11:55:00,46.31,46.35,46.31,46.34,93300.0,35.5813,35.612,35.5813,35.6043,93300.0
2013-08-19 12:00:00,46.34,46.41,46.34,46.4,201200.0,35.6043,35.6581,35.6043,35.6504,201200.0
2013-08-19 12:05:00,46.41,46.45,46.4,46.42,64500.0,35.6581,35.6888,35.6504,35.6658,64500.0
2013-08-19 12:10:00,46.42,46.47,46.39,46.47,112200.0,35.6658,35.7042,35.6427,35.7042,112200.0
2013-08-19 12:15:00,46.47,46.59,46.47,46.58,119300.0,35.7042,35.7964,35.7042,35.7887,119300.0
2013-08-19 12:20:00,46.58,46.59,46.51,46.53,125200.0,35.7887,35.7964,35.7349,35.7503,125200.0
2013-08-19 12:25:00,46.54,46.59,46.52,46.58,84100.0,35.758,35.7964,35.7426,35.7887,84100.0
2013-08-19 12:30:00,46.59,46.59,46.52,46.56,113500.0,35.7964,35.7964,35.7426,35.7733,113500.0
2013-08-19 12:35:00,46.56,46.56,46.49,46.53,68500.0,35.7733,35.7733,35.7196,35.7503,68500.0
2013-08-19 12:40:00,46.53,46.56,46.47,46.56,69800.0,35.7503,35.7733,35.7042,35.7733,69800.0
2013-08-19 12:45:00,46.55,46.58,46.48,46.48,71600.0,35.7657,35.7887,35.7119,35.7119,71600.0
2013-08-19 12:50:00,46.48,46.48,46.38,46.41,104900.0,35.7119,35.7119,35.635,35.6581,104900.0
2013-08-19 12:55:00,46.4,46.45,46.36,46.45,79300.0,35.6504,35.6888,35.6197,35.6888,79300.0
2013-08-19 13:00:00,46.45,46.45,46.41,46.44,43400.0,35.6888,35.6888,35.6581,35.6811,43400.0
2013-08-19 13:05:00,46.45,46.45,46.4,46.41,33500.0,35.6888,35.6888,35.6504,35.6581,33500.0
2013-08-19 13:10:00,46.4,46.45,46.38,46.41,85300.0,35.6504,35.6888,35.635,35.6581,85300.0
2013-08-19 13:15:00,46.42,46.45,46.39,46.44,58300.0,35.6658,35.6888,35.6427,35.6811,58300.0
2013-08-19 13:20:00,46.44,46.47,46.4,46.47,50300.0,35.6811,35.7042,35.6504,35.7042,50300.0
2013-08-19 13:25:00,46.45,46.48,46.42,46.48,39400.0,35.6888,35.7119,35.6658,35.7119,39400.0
2013-08-19 13:30:00,46.47,46.47,46.34,46.37,94500.0,35.7042,35.7042,35.6043,35.6274,94500.0
2013-08-19 13:35:00,46.37,46.38,46.3,46.37,42100.0,35.6274,35.635,35.5736,35.6274,42100.0
2013-08-19 13:40:00,46.37,46.39,46.31,46.34,60400.0,35.6274,35.6427,35.5813,35.6043,60400.0
2013-08-19 13:45:00,46.36,46.37,46.3,46.35,29200.0,35.6197,35.6274,35.5736,35.612,29200.0
2013-08-19 13:50:00,46.36,46.46,46.34,46.46,39900.0,35.6197,35.6965,35.6043,35.6965,39900.0
2013-08-19 13:55:00,46.46,46.48,46.44,46.47,50000.0,35.6965,35.7119,35.6811,35.7042,50000.0
2013-08-19 14:00:00,46.47,46.54,46.47,46.52,135400.0,35.7042,35.758,35.7042,35.7426,135400.0
2013-08-19 14:05:00,46.52,46.57,46.49,46.55,64000.0,35.7426,35.781,35.7196,35.7657,64000.0
2013-08-19 14:10:00,46.55,46.62,46.52,46.61,115300.0,35.7657,35.8194,35.7426,35.8118,115300.0
2013-08-19 14:15:00,46.61,46.65,46.57,46.65,84800.0,35.8118,35.8425,35.781,35.8425,84800.0
2013-08-19 14:20:00,46.65,46.65,46.59,46.59,174000.0,35.8425,35.8425,35.7964,35.7964,174000.0
2013-08-19 14:25:00,46.58,46.59,46.51,46.56,59800.0,35.7887,35.7964,35.7349,35.7733,59800.0
2013-08-19 14:30:00,46.55,46.55,46.45,46.51,128700.0,35.7657,35.7657,35.6888,35.7349,128700.0
2013-08-19 14:35:00,46.51,46.54,46.51,46.54,72500.0,35.7349,35.758,35.7349,35.758,72500.0
2013-08-19 14:40:00,46.53,46.6,46.52,46.58,67200.0,35.7503,35.8041,35.7426,35.7887,67200.0
2013-08-19 14:45:00,46.58,46.6,46.54,46.55,66600.0,35.7887,35.8041,35.758,35.7657,66600.0
2013-08-19 14:50:00,46.55,46.6,46.54,46.58,70900.0,35.7657,35.8041,35.758,35.7887,70900.0
2013-08-19 14:55:00,46.58,46.61,46.54,46.59,82600.0,35.7887,35.8118,35.758,35.7964,82600.0
2013-08-19 15:00:00,46.6,46.6,46.51,46.51,113400.0,35.8041,35.8041,35.7349,35.7349,113400.0
2013-08-19 15:05:00,46.51,46.51,46.42,46.42,118400.0,35.7349,35.7349,35.6658,35.6658,118400.0
2013-08-19 15:10:00,46.42,46.46,46.4,46.45,172000.0,35.6658,35.6965,35.6504,35.6888,172000.0
2013-08-19 15:15:00,46.45,46.57,46.45,46.51,175900.0,35.6888,35.781,35.6888,35.7349,175900.0
2013-08-19 15:20:00,46.5,46.5,46.43,46.5,154100.0,35.7272,35.7272,35.6735,35.7272,154100.0
2013-08-19 15:25:00,46.5,46.51,46.43,46.43,107500.0,35.7272,35.7349,35.6735,35.6735,107500.0
2013-08-19 15:30:00,46.43,46.45,46.4,46.41,75500.0,35.6735,35.6888,35.6504,35.6581,75500.0
2013-08-19 15:35:00,46.4,46.44,46.35,46.37,120000.0,35.6504,35.6811,35.612,35.6274,120000.0
2013-08-19 15:40:00,46.36,46.45,46.36,46.43,159400.0,35.6197,35.6888,35.6197,35.6735,159400.0
2013-08-19 15:45:00,46.44,46.46,46.38,46.38,205200.0,35.6811,35.6965,35.635,35.635,205200.0
2013-08-19 15:50:00,46.38,46.41,46.32,46.39,295800.0,35.635,35.6581,35.5889,35.6427,295800.0
2013-08-19 15:55:00,46.39,46.44,46.31,46.31,420000.0,35.6427,35.6811,35.5813,35.5813,420000.0
2013-08-20 09:30:00,46.28,46.36,46.21,46.23,181500.0,35.5582,35.6197,35.5044,35.5198,181500.0
2013-08-20 09:35:00,46.23,46.23,46.01,46.05,170900.0,35.5198,35.5198,35.3508,35.3815,170900.0
2013-08-20 09:40:00,46.05,46.17,46.04,46.09,193600.0,35.3815,35.4737,35.3738,35.4122,193600.0
2013-08-20 09:45:00,46.1,46.18,46.09,46.16,110700.0,35.4199,35.4814,35.4122,35.466,110700.0
2013-08-20 09:50:00,46.16,46.2,46.08,46.1,157000.0,35.466,35.4967,35.4045,35.4199,157000.0
2013-08-20 09:55:00,46.09,46.22,46.08,46.22,146100.0,35.4122,35.5121,35.4045,35.5121,146100.0
2013-08-20 10:00:00,46.22,46.35,46.21,46.24,156200.0,35.5121,35.612,35.5044,35.5275,156200.0
2013-08-20 10:05:00,46.25,46.34,46.23,46.26,114400.0,35.5352,35.6043,35.5198,35.5428,114400.0
2013-08-20 10:10:00,46.26,46.32,46.18,46.21,119400.0,35.5428,35.5889,35.4814,35.5044,119400.0
2013-08-20 10:15:00,46.21,46.24,46.09,46.12,119600.0,35.5044,35.5275,35.4122,35.4353,119600.0
2013-08-20 10:20:00,46.12,46.24,46.11,46.22,68300.0,35.4353,35.5275,35.4276,35.5121,68300.0
2013-08-20 10:25:00,46.2,46.24,46.17,46.19,55400.0,35.4967,35.5275,35.4737,35.4891,55400.0
2013-08-20 10:30:00,46.18,46.27,46.16,46.26,65800.0,35.4814,35.5505,35.466,35.5428,65800.0
2013-08-20 10:35:00,46.25,46.42,46.23,46.42,153700.0,35.5352,35.6658,35.5198,35.6658,153700.0
2013-08-20 10:40:00,46.42,46.43,46.36,46.41,81900.0,35.6658,35.6735,35.6197,35.6581,81900.0
2013-08-20 10:45:00,46.41,46.52,46.41,46.49,135900.0,35.6581,35.7426,35.6581,35.7196,135900.0
2013-08-20 10:50:00,46.49,46.55,46.46,46.54,115100.0,35.7196,35.7657,35.6965,35.758,115100.0
2013-08-20 10:55:00,46.53,46.6,46.51,46.59,131200.0,35.7503,35.8041,35.7349,35.7964,131200.0
2013-08-20 11:00:00,46.58,46.67,46.58,46.59,122400.0,35.7887,35.8579,35.7887,35.7964,122400.0
2013-08-20 11:05:00,46.58,46.7,46.58,46.69,68100.0,35.7887,35.8809,35.7887,35.8732,68100.0
2013-08-20 11:10:00,46.7,46.76,46.67,46.73,92700.0,35.8809,35.927,35.8579,35.904,92700.0
2013-08-20 11:15:00,46.74,46.77,46.67,46.71,79300.0,35.9116,35.9347,35.8579,35.8886,79300.0
2013-08-20 11:20:00,46.71,46.75,46.66,46.72,97400.0,35.8886,35.9193,35.8502,35.8963,97400.0
2013-08-20 11:25:00,46.72,46.75,46.67,46.67,54700.0,35.8963,35.9193,35.8579,35.8579,54700.0
2013-08-20 11:30:00,46.68,46.76,46.68,46.73,81000.0,35.8655,35.927,35.8655,35.904,81000.0
2013-08-20 11:35:00,46.73,46.78,46.73,46.77,164900.0,35.904,35.9424,35.904,35.9347,164900.0
2013-08-20 11:40:00,46.77,46.9,46.76,46.89,116600.0,35.9347,36.0346,35.927,36.0269,116600.0
2013-08-20 11:45:00,46.89,46.97,46.88,46.91,118400.0,36.0269,36.0884,36.0192,36.0423,118400.0
2013-08-20 11:50:00,46.91,46.92,46.86,46.87,79900.0,36.0423,36.0499,36.0038,36.0115,79900.0
2013-08-20 11:55:00,46.87,46.89,46.81,46.84,83900.0,36.0115,36.0269,35.9654,35.9885,83900.0
2013-08-20 12:00:00,46.84,46.96,46.84,46.95,75800.0,35.9885,36.0807,35.9885,36.073,75800.0
2013-08-20 12:05:00,46.95,46.96,46.89,46.9,92100.0,36.073,36.0807,36.0269,36.0346,92100.0
2013-08-20 12:10:00,46.9,46.94,46.87,46.94,50000.0,36.0346,36.0653,36.0115,36.0653,50000.0
2013-08-20 12:15:00,46.93,46.96,46.92,46.95,67100.0,36.0576,36.0807,36.0499,36.073,67100.0
2013-08-20 12:20:00,46.95,46.96,46.9,46.94,85800.0,36.073,36.0807,36.0346,36.0653,85800.0
2013-08-20 12:25:00,46.94,46.95,46.9,46.91,47400.0,36.0653,36.073,36.0346,36.0423,47400.0
2013-08-20 12:30:00,46.92,46.96,46.89,46.89,39100.0,36.0499,36.0807,36.0269,36.0269,39100.0
2013-08-20 12:35:00,46.9,46.93,46.87,46.88,53800.0,36.0346,36.0576,36.0115,36.0192,53800.0
2013-08-20 12:40:00,46.88,46.88,46.78,46.8,59400.0,36.0192,36.0192,35.9424,35.9577,59400.0
2013-08-20 12:45:00,46.81,46.82,46.79,46.79,64200.0,35.9654,35.9731,35.9501,35.9501,64200.0
2013-08-20 12:50:00,46.8,46.89,46.8,46.86,76200.0,35.9577,36.0269,35.9577,36.0038,76200.0
2013-08-20 12:55:00,46.87,46.96,46.87,46.94,46600.0,36.0115,36.0807,36.0115,36.0653,46600.0
2013-08-20 13:00:00,46.94,47.02,46.94,46.98,108900.0,36.0653,36.1268,36.0653,36.096,108900.0
2013-08-20 13:05:00,46.98,47.03,46.97,46.99,81900.0,36.096,36.1345,36.0884,36.1037,81900.0
2013-08-20 13:10:00,47.0,47.04,46.98,47.03,44900.0,36.1114,36.1421,36.096,36.1345,44900.0
2013-08-20 13:15:00,47.04,47.07,46.95,46.96,52100.0,36.1421,36.1652,36.073,36.0807,52100.0
2013-08-20 13:20:00,46.95,46.99,46.94,46.95,56000.0,36.073,36.1037,36.0653,36.073,56000.0
2013-08-20 13:25:00,46.96,46.98,46.92,46.96,28400.0,36.0807,36.096,36.0499,36.0807,28400.0
2013-08-20 13:30:00,46.96,47.05,46.94,47.04,71900.0,36.0807,36.1498,36.0653,36.1421,71900.0
2013-08-20 13:35:00,47.03,47.11,47.03,47.04,125800.0,36.1345,36.1959,36.1345,36.1421,125800.0
2013-08-20 13:40:00,47.04,47.05,46.98,46.99,87200.0,36.1421,36.1498,36.096,36.1037,87200.0
2013-08-20 13:45:00,46.99,47.01,46.95,46.97,57600.0,36.1037,36.1191,36.073,36.0884,57600.0
2013-08-20 13:50:00,46.97,47.0,46.94,46.97,31100.0,36.0884,36.1114,36.0653,36.0884,31100.0
2013-08-20 13:55:00,46.98,46.99,46.93,46.94,24000.0,36.096,36.1037,36.0576,36.0653,24000.0
2013-08-20 14:00:00,46.93,46.99,46.93,46.96,39900.0,36.0576,36.1037,36.0576,36.0807,39900.0
2013-08-20 14:05:00,46.96,47.0,46.94,46.94,35200.0,36.0807,36.1114,36.0653,36.0653,35200.0
2013-08-20 14:10:00,46.95,46.95,46.88,46.93,65400.0,36.073,36.073,36.0192,36.0576,65400.0
2013-08-20 14:15:00,46.92,46.96,46.9,46.91,43800.0,36.0499,36.0807,36.0346,36.0423,43800.0
2013-08-20 14:20:00,46.91,46.91,46.86,46.89,59400.0,36.0423,36.0423,36.0038,36.0269,59400.0
2013-08-20 14:25:00,46.89,46.96,46.88,46.95,56200.0,36.0269,36.0807,36.0192,36.073,56200.0
2013-08-20 14:30:00,46.95,46.95,46.9,46.9,23900.0,36.073,36.073,36.0346,36.0346,23900.0
2013-08-20 14:35:00,46.9,46.9,46.84,46.87,74700.0,36.0346,36.0346,35.9885,36.0115,74700.0
2013-08-20 14:40:00,46.88,46.94,46.87,46.92,64100.0,36.0192,36.0653,36.0115,36.0499,64100.0
2013-08-20 14:45:00,46.93,46.99,46.9,46.99,65900.0,36.0576,36.1037,36.0346,36.1037,65900.0
2013-08-20 14:50:00,46.99,47.01,46.96,46.98,97900.0,36.1037,36.1191,36.0807,36.096,97900.0
2013-08-20 14:55:00,46.98,46.98,46.91,46.97,88000.0,36.096,36.096,36.0423,36.0884,88000.0
2013-08-20 15:00:00,46.96,46.98,46.95,46.98,50700.0,36.0807,36.096,36.073,36.096,50700.0
2013-08-20 15:05:00,46.98,47.04,46.97,47.01,58000.0,36.096,36.1421,36.0884,36.1191,58000.0
2013-08-20 15:10:00,47.0,47.03,46.99,47.0,80700.0,36.1114,36.1345,36.1037,36.1114,80700.0
2013-08-20 15:15:00,47.01,47.07,47.01,47.06,172300.0,36.1191,36.1652,36.1191,36.1575,172300.0
2013-08-20 15:20:00,47.05,47.07,47.03,47.07,68200.0,36.1498,36.1652,36.1345,36.1652,68200.0
2013-08-20 15:25:00,47.07,47.1,47.06,47.07,53500.0,36.1652,36.1882,36.1575,36.1652,53500.0
2013-08-20 15:30:00,47.08,47.1,47.04,47.07,81800.0,36.1729,36.1882,36.1421,36.1652,81800.0
2013-08-20 15:35:00,47.07,47.09,47.02,47.02,85800.0,36.1652,36.1806,36.1268,36.1268,85800.0
2013-08-20 15:40:00,47.03,47.06,47.0,47.02,223100.0,36.1345,36.1575,36.1114,36.1268,223100.0
2013-08-20 15:45:00,47.02,47.05,46.92,46.96,184500.0,36.1268,36.1498,36.0499,36.0807,184500.0
2013-08-20 15:50:00,46.96,46.99,46.95,46.98,219900.0,36.0807,36.1037,36.073,36.096,219900.0
2013-08-20 15:55:00,46.96,46.97,46.9,46.92,395300.0,36.0807,36.0884,36.0346,36.0499,395300.0
2013-08-21 09:30:00,46.8,46.8,46.56,46.62,155800.0,35.9577,35.9577,35.7733,35.8194,155800.0
2013-08-21 09:35:00,46.63,46.7,46.59,46.62,96800.0,35.8271,35.8809,35.7964,35.8194,96800.0
2013-08-21 09:40:00,46.61,46.65,46.46,46.63,198300.0,35.8118,35.8425,35.6965,35.8271,198300.0
2013-08-21 09:45:00,46.63,46.99,46.58,46.91,251200.0,35.8271,36.1037,35.7887,36.0423,251200.0
2013-08-21 09:50:00,46.92,46.94,46.79,46.88,193300.0,36.0499,36.0653,35.9501,36.0192,193300.0
2013-08-21 09:55:00,46.87,46.88,46.77,46.82,129400.0,36.0115,36.0192,35.9347,35.9731,129400.0
2013-08-21 10:00:00,46.82,47.06,46.79,47.02,150300.0,35.9731,36.1575,35.9501,36.1268,150300.0
2013-08-21 10:05:00,47.03,47.03,46.91,46.91,119500.0,36.1345,36.1345,36.0423,36.0423,119500.0
2013-08-21 10:10:00,46.91,47.02,46.71,46.74,201900.0,36.0423,36.1268,35.8886,35.9116,201900.0
2013-08-21 10:15:00,46.73,46.83,46.72,46.78,90700.0,35.904,35.9808,35.8963,35.9424,90700.0
2013-08-21 10:20:00,46.79,46.8,46.71,46.76,81400.0,35.9501,35.9577,35.8886,35.927,81400.0
2013-08-21 10:25:00,46.76,46.81,46.7,46.73,107300.0,35.927,35.9654,35.8809,35.904,107300.0
2013-08-21 10:30:00,46.73,46.74,46.62,46.67,131200.0,35.904,35.9116,35.8194,35.8579,131200.0
2013-08-21 10:35:00,46.67,46.68,46.6,46.68,78500.0,35.8579,35.8655,35.8041,35.8655,78500.0
2013-08-21 10:40:00,46.67,46.71,46.64,46.7,85800.0,35.8579,35.8886,35.8348,35.8809,85800.0
2013-08-21 10:45:00,46.7,46.7,46.61,46.66,54600.0,35.8809,35.8809,35.8118,35.8502,54600.0
2013-08-21 10:50:00,46.66,46.7,46.62,46.62,54900.0,35.8502,35.8809,35.8194,35.8194,54900.0
2013-08-21 10:55:00,46.62,46.64,46.59,46.6,37600.0,35.8194,35.8348,35.7964,35.8041,37600.0
2013-08-21 11:00:00,46.6,46.64,46.59,46.62,51500.0,35.8041,35.8348,35.7964,35.8194,51500.0
2013-08-21 11:05:00,46.62,46.64,46.52,46.53,64200.0,35.8194,35.8348,35.7426,35.7503,64200.0
2013-08-21 11:10:00,46.53,46.62,46.52,46.54,52800.0,35.7503,35.8194,35.7426,35.758,52800.0
2013-08-21 11:15:00,46.54,46.66,46.53,46.63,47300.0,35.758,35.8502,35.7503,35.8271,47300.0
2013-08-21 11:20:00,46.63,46.63,46.54,46.58,33700.0,35.8271,35.8271,35.758,35.7887,33700.0
2013-08-21 11:25:00,46.57,46.61,46.5,46.57,134300.0,35.781,35.8118,35.7272,35.781,134300.0
2013-08-21 11:30:00,46.58,46.61,46.55,46.61,54000.0,35.7887,35.8118,35.7657,35.8118,54000.0
2013-08-21 11:35:00,46.61,46.62,46.51,46.52,70900.0,35.8118,35.8194,35.7349,35.7426,70900.0
2013-08-21 11:40:00,46.52,46.58,46.49,46.58,67300.0,35.7426,35.7887,35.7196,35.7887,67300.0
2013-08-21 11:45:00,46.58,46.6,46.46,46.49,62700.0,35.7887,35.8041,35.6965,35.7196,62700.0
2013-08-21 11:50:00,46.49,46.5,46.44,46.49,127200.0,35.7196,35.7272,35.6811,35.7196,127200.0
2013-08-21 11:55:00,46.49,46.63,46.48,46.63,58000.0,35.7196,35.8271,35.7119,35.8271,58000.0
2013-08-21 12:00:00,46.62,46.69,46.61,46.66,61200.0,35.8194,35.8732,35.8118,35.8502,61200.0
2013-08-21 12:05:00,46.66,46.67,46.62,46.62,52500.0,35.8502,35.8579,35.8194,35.8194,52500.0
2013-08-21 12:10:00,46.62,46.74,46.62,46.73,26800.0,35.8194,35.9116,35.8194,35.904,26800.0
2013-08-21 12:15:00,46.73,46.75,46.7,46.74,22600.0,35.904,35.9193,35.8809,35.9116,22600.0
2013-08-21 12:20:00,46.75,46.76,46.72,46.74,40600.0,35.9193,35.927,35.8963,35.9116,40600.0
2013-08-21 12:25:00,46.75,46.76,46.72,46.73,49400.0,35.9193,35.927,35.8963,35.904,49400.0
2013-08-21 12:30:00,46.72,46.74,46.7,46.71,27300.0,35.8963,35.9116,35.8809,35.8886,27300.0
2013-08-21 12:35:00,46.71,46.72,46.69,46.71,13600.0,35.8886,35.8963,35.8732,35.8886,13600.0
2013-08-21 12:40:00,46.7,46.77,46.68,46.77,38100.0,35.8809,35.9347,35.8655,35.9347,38100.0
2013-08-21 12:45:00,46.76,46.79,46.75,46.76,49000.0,35.927,35.9501,35.9193,35.927,49000.0
2013-08-21 12:50:00,46.75,46.75,46.72,46.73,29900.0,35.9193,35.9193,35.8963,35.904,29900.0
2013-08-21 12:55:00,46.74,46.79,46.74,46.78,48700.0,35.9116,35.9501,35.9116,35.9424,48700.0
2013-08-21 13:00:00,46.76,46.77,46.71,46.71,73700.0,35.927,35.9347,35.8886,35.8886,73700.0
2013-08-21 13:05:00,46.7,46.72,46.65,46.72,102700.0,35.8809,35.8963,35.8425,35.8963,102700.0
2013-08-21 13:10:00,46.72,46.76,46.7,46.75,52600.0,35.8963,35.927,35.8809,35.9193,52600.0
2013-08-21 13:15:00,46.75,46.79,46.73,46.75,38700.0,35.9193,35.9501,35.904,35.9193,38700.0
2013-08-21 13:20:00,46.76,46.76,46.66,46.66,43700.0,35.927,35.927,35.8502,35.8502,43700.0
2013-08-21 13:25:00,46.66,46.78,46.66,46.76,65100.0,35.8502,35.9424,35.8502,35.927,65100.0
2013-08-21 13:30:00,46.77,46.79,46.75,46.78,22100.0,35.9347,35.9501,35.9193,35.9424,22100.0
2013-08-21 13:35:00,46.77,46.77,46.74,46.75,31400.0,35.9347,35.9347,35.9116,35.9193,31400.0
2013-08-21 13:40:00,46.75,46.83,46.75,46.83,21200.0,35.9193,35.9808,35.9193,35.9808,21200.0
2013-08-21 13:45:00,46.82,46.88,46.82,46.84,78500.0,35.9731,36.0192,35.9731,35.9885,78500.0
2013-08-21 13:50:00,46.84,46.9,46.84,46.9,110500.0,35.9885,36.0346,35.9885,36.0346,110500.0
2013-08-21 13:55:00,46.9,46.93,46.88,46.91,67000.0,36.0346,36.0576,36.0192,36.0423,67000.0
2013-08-21 14:00:00,46.91,46.94,46.73,46.74,409500.0,36.0423,36.0653,35.904,35.9116,409500.0
2013-08-21 14:05:00,46.74,46.74,46.54,46.74,215000.0,35.9116,35.9116,35.758,35.9116,215000.0
2013-08-21 14:10:00,46.74,46.85,46.73,46.77,181500.0,35.9116,35.9962,35.904,35.9347,181500.0
2013-08-21 14:15:00,46.78,46.91,46.78,46.85,231000.0,35.9424,36.0423,35.9424,35.9962,231000.0
2013-08-21 14:20:00,46.84,46.9,46.74,46.87,112700.0,35.9885,36.0346,35.9116,36.0115,112700.0
2013-08-21 14:25:00,46.87,47.0,46.86,46.96,111800.0,36.0115,36.1114,36.0038,36.0807,111800.0
2013-08-21 14:30:00,46.97,47.17,46.95,47.15,163700.0,36.0884,36.242,36.073,36.2267,163700.0
2013-08-21 14:35:00,47.15,47.22,47.11,47.11,263300.0,36.2267,36.2804,36.1959,36.1959,263300.0
2013-08-21 14:40:00,47.11,47.27,47.1,47.23,154900.0,36.1959,36.3189,36.1882,36.2881,154900.0
2013-08-21 14:45:00,47.23,47.3,47.22,47.25,123300.0,36.2881,36.3419,36.2804,36.3035,123300.0
2013-08-21 14:50:00,47.25,47.26,47.15,47.22,98700.0,36.3035,36.3112,36.2267,36.2804,98700.0
2013-08-21 14:55:00,47.2,47.23,47.12,47.14,71400.0,36.2651,36.2881,36.2036,36.219,71400.0
2013-08-21 15:00:00,47.13,47.15,47.02,47.04,179500.0,36.2113,36.2267,36.1268,36.1421,179500.0
2013-08-21 15:05:00,47.04,47.09,47.01,47.02,161600.0,36.1421,36.1806,36.1191,36.1268,161600.0
2013-08-21 15:10:00,47.02,47.13,46.97,47.12,94500.0,36.1268,36.2113,36.0884,36.2036,94500.0
2013-08-21 15:15:00,47.11,47.11,46.95,46.95,99800.0,36.1959,36.1959,36.073,36.073,99800.0
2013-08-21 15:20:00,46.95,47.01,46.92,46.95,112400.0,36.073,36.1191,36.0499,36.073,112400.0
2013-08-21 15:25:00,46.96,47.03,46.89,46.95,90500.0,36.0807,36.1345,36.0269,36.073,90500.0
2013-08-21 15:30:00,46.94,47.01,46.9,47.0,91500.0,36.0653,36.1191,36.0346,36.1114,91500.0
2013-08-21 15:35:00,47.0,47.04,46.88,46.95,78400.0,36.1114,36.1421,36.0192,36.073,78400.0
2013-08-21 15:40:00,46.95,46.96,46.82,46.86,126300.0,36.073,36.0807,35.9731,36.0038,126300.0
2013-08-21 15:45:00,46.85,46.86,46.75,46.81,163800.0,35.9962,36.0038,35.9193,35.9654,163800.0
2013-08-21 15:50:00,46.8,46.81,46.73,46.73,162800.0,35.9577,35.9654,35.904,35.904,162800.0
2013-08-21 15:55:00,46.73,46.76,46.67,46.71,508300.0,35.904,35.927,35.8579,35.8886,508300.0
2013-08-22 09:30:00,47.02,47.14,46.85,47.12,337300.0,36.1268,36.219,35.9962,36.2036,337300.0
2013-08-22 09:35:00,47.12,47.42,47.11,47.24,210300.0,36.2036,36.4341,36.1959,36.2958,210300.0
2013-08-22 09:40:00,47.24,47.41,47.23,47.3,300800.0,36.2958,36.4264,36.2881,36.3419,300800.0
2013-08-22 09:45:00,47.3,47.43,47.26,47.4,170600.0,36.3419,36.4418,36.3112,36.4187,170600.0
2013-08-22 09:50:00,47.4,47.46,47.33,47.39,157400.0,36.4187,36.4648,36.365,36.4111,157400.0
2013-08-22 09:55:00,47.4,47.51,47.4,47.46,263200.0,36.4187,36.5033,36.4187,36.4648,263200.0
2013-08-22 10:00:00,47.47,47.55,47.32,47.32,393600.0,36.4725,36.534,36.3573,36.3573,393600.0
2013-08-22 10:05:00,47.33,47.35,47.25,47.28,225600.0,36.365,36.3803,36.3035,36.3265,225600.0
2013-08-22 10:10:00,47.28,47.52,47.25,47.52,91900.0,36.3265,36.5109,36.3035,36.5109,91900.0
2013-08-22 10:15:00,47.51,47.55,47.45,47.52,202300.0,36.5033,36.534,36.4572,36.5109,202300.0
2013-08-22 10:20:00,47.52,47.57,47.49,47.57,215400.0,36.5109,36.5494,36.4879,36.5494,215400.0
2013-08-22 10:25:00,47.57,47.65,47.56,47.64,139000.0,36.5494,36.6108,36.5417,36.6031,139000.0
2013-08-22 10:30:00,47.65,47.67,47.53,47.53,147400.0,36.6108,36.6262,36.5186,36.5186,147400.0
2013-08-22 10:35:00,47.54,47.55,47.45,47.46,87500.0,36.5263,36.534,36.4572,36.4648,87500.0
2013-08-22 10:40:00,47.47,47.52,47.46,47.51,81400.0,36.4725,36.5109,36.4648,36.5033,81400.0
2013-08-22 10:45:00,47.5,47.54,47.45,47.48,75000.0,36.4956,36.5263,36.4572,36.4802,75000.0
2013-08-22 10:50:00,47.48,47.55,47.46,47.52,117900.0,36.4802,36.534,36.4648,36.5109,117900.0
2013-08-22 10:55:00,47.52,47.54,47.49,47.54,65100.0,36.5109,36.5263,36.4879,36.5263,65100.0
2013-08-22 11:00:00,47.53,47.56,47.47,47.54,119000.0,36.5186,36.5417,36.4725,36.5263,119000.0
2013-08-22 11:05:00,47.54,47.59,47.5,47.58,120400.0,36.5263,36.5647,36.4956,36.557,120400.0
2013-08-22 11:10:00,47.58,47.59,47.49,47.5,66200.0,36.557,36.5647,36.4879,36.4956,66200.0
2013-08-22 11:15:00,47.5,47.5,47.35,47.38,106400.0,36.4956,36.4956,36.3803,36.4034,106400.0
2013-08-22 11:20:00,47.38,47.41,47.37,47.4,85600.0,36.4034,36.4264,36.3957,36.4187,85600.0
2013-08-22 11:25:00,47.39,47.4,47.34,47.37,108000.0,36.4111,36.4187,36.3726,36.3957,108000.0
2013-08-22 11:30:00,47.36,47.38,47.31,47.32,126200.0,36.388,36.4034,36.3496,36.3573,126200.0
2013-08-22 11:35:00,47.31,47.35,47.24,47.24,109400.0,36.3496,36.3803,36.2958,36.2958,109400.0
2013-08-22 11:40:00,47.23,47.31,47.19,47.21,136800.0,36.2881,36.3496,36.2574,36.2728,136800.0
2013-08-22 11:45:00,47.22,47.35,47.22,47.33,71400.0,36.2804,36.3803,36.2804,36.365,71400.0
2013-08-22 11:50:00,47.33,47.34,47.27,47.29,53500.0,36.365,36.3726,36.3189,36.3342,53500.0
2013-08-22 11:55:00,47.29,47.29,47.19,47.27,44800.0,36.3342,36.3342,36.2574,36.3189,44800.0
2013-08-22 12:00:00,47.26,47.31,47.25,47.27,54300.0,36.3112,36.3496,36.3035,36.3189,54300.0
2013-08-22 12:05:00,47.28,47.36,47.24,47.24,111700.0,36.3265,36.388,36.2958,36.2958,111700.0
2013-08-22 12:10:00,47.24,47.28,47.24,47.26,22600.0,36.2958,36.3265,36.2958,36.3112,22600.0
2013-08-22 12:15:00,47.26,47.34,47.22,47.22,84900.0,36.3112,36.3726,36.2804,36.2804,84900.0
2013-08-22 12:20:00,47.22,47.22,47.17,47.17,46800.0,36.2804,36.2804,36.242,36.242,46800.0
2013-08-22 12:25:00,47.17,47.18,47.0,47.03,215100.0,36.242,36.2497,36.1114,36.1345,215100.0
2013-08-22 12:30:00,47.03,47.15,47.03,47.09,45700.0,36.1345,36.2267,36.1345,36.1806,45700.0
2013-08-22 12:35:00,47.09,47.09,47.04,47.04,55600.0,36.1806,36.1806,36.1421,36.1421,55600.0
2013-08-22 12:40:00,47.04,47.12,47.03,47.08,18800.0,36.1421,36.2036,36.1345,36.1729,18800.0
2013-08-22 12:45:00,47.09,47.1,46.94,46.94,55100.0,36.1806,36.1882,36.0653,36.0653,55100.0
2013-08-22 12:50:00,46.95,46.95,46.82,46.82,30500.0,36.073,36.073,35.9731,35.9731,30500.0
2013-08-22 12:55:00,46.82,46.92,46.8,46.92,49400.0,35.9731,36.0499,35.9577,36.0499,49400.0
2013-08-22 13:00:00,46.93,47.03,46.9,47.02,35100.0,36.0576,36.1345,36.0346,36.1268,35100.0
2013-08-22 13:05:00,47.02,47.19,47.02,47.15,51000.0,36.1268,36.2574,36.1268,36.2267,51000.0
2013-08-22 13:10:00,47.14,47.22,47.14,47.16,48800.0,36.219,36.2804,36.219,36.2343,48800.0
2013-08-22 13:15:00,47.14,47.16,47.13,47.16,21000.0,36.219,36.2343,36.2113,36.2343,21000.0
2013-08-22 13:20:00,47.16,47.17,47.05,47.08,19800.0,36.2343,36.242,36.1498,36.1729,19800.0
2013-08-22 13:25:00,47.08,47.15,47.07,47.14,21400.0,36.1729,36.2267,36.1652,36.219,21400.0
2013-08-22 13:30:00,47.14,47.14,47.07,47.08,22900.0,36.219,36.219,36.1652,36.1729,22900.0
2013-08-22 13:35:00,47.09,47.16,47.09,47.16,16900.0,36.1806,36.2343,36.1806,36.2343,16900.0
2013-08-22 13:40:00,47.16,47.17,47.07,47.07,21200.0,36.2343,36.242,36.1652,36.1652,21200.0
2013-08-22 13:45:00,47.07,47.13,47.07,47.1,9000.0,36.1652,36.2113,36.1652,36.1882,9000.0
2013-08-22 13:50:00,47.1,47.2,47.1,47.2,11200.0,36.1882,36.2651,36.1882,36.2651,11200.0
2013-08-22 13:55:00,47.19,47.2,47.15,47.18,17600.0,36.2574,36.2651,36.2267,36.2497,17600.0
2013-08-22 14:00:00,47.18,47.19,47.14,47.14,11700.0,36.2497,36.2574,36.219,36.219,11700.0
2013-08-22 14:05:00,47.14,47.19,47.1,47.1,20700.0,36.219,36.2574,36.1882,36.1882,20700.0
2013-08-22 14:10:00,47.1,47.11,47.08,47.08,13700.0,36.1882,36.1959,36.1729,36.1729,13700.0
2013-08-22 14:15:00,47.09,47.13,47.08,47.09,18800.0,36.1806,36.2113,36.1729,36.1806,18800.0
2013-08-22 14:20:00,47.09,47.13,47.0,47.01,29100.0,36.1806,36.2113,36.1114,36.1191,29100.0
2013-08-22 14:25:00,47.03,47.12,47.03,47.08,13700.0,36.1345,36.2036,36.1345,36.1729,13700.0
2013-08-22 14:30:00,47.09,47.12,47.08,47.12,13300.0,36.1806,36.2036,36.1729,36.2036,13300.0
2013-08-22 14:35:00,47.12,47.19,47.01,47.03,77000.0,36.2036,36.2574,36.1191,36.1345,77000.0
2013-08-22 14:40:00,47.03,47.1,47.03,47.03,32200.0,36.1345,36.1882,36.1345,36.1345,32200.0
2013-08-22 14:45:00,47.03,47.06,47.01,47.03,73800.0,36.1345,36.1575,36.1191,36.1345,73800.0
2013-08-22 14:50:00,47.04,47.09,47.04,47.08,45900.0,36.1421,36.1806,36.1421,36.1729,45900.0
2013-08-22 14:55:00,47.09,47.1,47.06,47.07,42300.0,36.1806,36.1882,36.1575,36.1652,42300.0
2013-08-22 15:00:00,47.07,47.08,47.01,47.03,44900.0,36.1652,36.1729,36.1191,36.1345,44900.0
2013-08-22 15:05:00,47.03,47.09,47.03,47.06,81800.0,36.1345,36.1806,36.1345,36.1575,81800.0
2013-08-22 15:10:00,47.06,47.1,47.05,47.09,13400.0,36.1575,36.1882,36.1498,36.1806,13400.0
2013-08-22 15:15:00,47.09,47.14,47.09,47.1,32200.0,36.1806,36.219,36.1806,36.1882,32200.0
2013-08-22 15:20:00,47.11,47.12,47.06,47.1,61300.0,36.1959,36.2036,36.1575,36.1882,61300.0
2013-08-22 15:25:00,47.11,47.21,47.09,47.13,105700.0,36.1959,36.2728,36.1806,36.2113,105700.0
2013-08-22 15:30:00,47.14,47.25,47.13,47.24,105000.0,36.219,36.3035,36.2113,36.2958,105000.0
2013-08-22 15:35:00,47.24,47.29,47.19,47.25,316200.0,36.2958,36.3342,36.2574,36.3035,316200.0
2013-08-22 15:40:00,47.25,47.28,47.2,47.21,136100.0,36.3035,36.3265,36.2651,36.2728,136100.0
2013-08-22 15:45:00,47.21,47.23,47.13,47.14,196500.0,36.2728,36.2881,36.2113,36.219,196500.0
2013-08-22 15:50:00,47.14,47.15,47.09,47.11,165400.0,36.219,36.2267,36.1806,36.1959,165400.0
2013-08-22 15:55:00,47.11,47.18,47.09,47.14,343800.0,36.1959,36.2497,36.1806,36.219,343800.0
2013-08-23 09:30:00,47.36,47.43,47.2,47.41,254800.0,36.388,36.4418,36.2651,36.4264,254800.0
2013-08-23 09:35:00,47.42,47.64,47.39,47.64,180400.0,36.4341,36.6031,36.4111,36.6031,180400.0
2013-08-23 09:40:00,47.64,47.64,47.46,47.46,159500.0,36.6031,36.6031,36.4648,36.4648,159500.0
2013-08-23 09:45:00,47.45,47.52,47.39,47.47,162500.0,36.4572,36.5109,36.4111,36.4725,162500.0
2013-08-23 09:50:00,47.46,47.54,47.43,47.46,150900.0,36.4648,36.5263,36.4418,36.4648,150900.0
2013-08-23 09:55:00,47.46,47.46,47.26,47.39,74900.0,36.4648,36.4648,36.3112,36.4111,74900.0
2013-08-23 10:00:00,47.39,47.43,47.17,47.27,169100.0,36.4111,36.4418,36.242,36.3189,169100.0
2013-08-23 10:05:00,47.27,47.39,47.22,47.37,117500.0,36.3189,36.4111,36.2804,36.3957,117500.0
2013-08-23 10:10:00,47.38,47.48,47.35,47.47,129500.0,36.4034,36.4802,36.3803,36.4725,129500.0
2013-08-23 10:15:00,47.47,47.51,47.44,47.44,101900.0,36.4725,36.5033,36.4495,36.4495,101900.0
2013-08-23 10:20:00,47.44,47.45,47.36,47.45,115400.0,36.4495,36.4572,36.388,36.4572,115400.0
2013-08-23 10:25:00,47.45,47.5,47.35,47.37,83300.0,36.4572,36.4956,36.3803,36.3957,83300.0
2013-08-23 10:30:00,47.37,47.41,47.3,47.33,116700.0,36.3957,36.4264,36.3419,36.365,116700.0
2013-08-23 10:35:00,47.34,47.4,47.27,47.29,92100.0,36.3726,36.4187,36.3189,36.3342,92100.0
2013-08-23 10:40:00,47.29,47.34,47.29,47.3,88600.0,36.3342,36.3726,36.3342,36.3419,88600.0
2013-08-23 10:45:00,47.29,47.31,47.25,47.3,160200.0,36.3342,36.3496,36.3035,36.3419,160200.0
2013-08-23 10:50:00,47.29,47.37,47.28,47.37,107500.0,36.3342,36.3957,36.3265,36.3957,107500.0
2013-08-23 10:55:00,47.37,47.48,47.37,47.41,73400.0,36.3957,36.4802,36.3957,36.4264,73400.0
2013-08-23 11:00:00,47.41,47.48,47.41,47.44,57100.0,36.4264,36.4802,36.4264,36.4495,57100.0
2013-08-23 11:05:00,47.44,47.46,47.41,47.41,40600.0,36.4495,36.4648,36.4264,36.4264,40600.0
2013-08-23 11:10:00,47.41,47.43,47.37,47.42,41900.0,36.4264,36.4418,36.3957,36.4341,41900.0
2013-08-23 11:15:00,47.42,47.47,47.41,47.43,26200.0,36.4341,36.4725,36.4264,36.4418,26200.0
2013-08-23 11:20:00,47.42,47.45,47.32,47.33,53700.0,36.4341,36.4572,36.3573,36.365,53700.0
2013-08-23 11:25:00,47.32,47.35,47.3,47.34,27600.0,36.3573,36.3803,36.3419,36.3726,27600.0
2013-08-23 11:30:00,47.32,47.43,47.31,47.42,87500.0,36.3573,36.4418,36.3496,36.4341,87500.0
2013-08-23 11:35:00,47.41,47.41,47.32,47.34,39900.0,36.4264,36.4264,36.3573,36.3726,39900.0
2013-08-23 11:40:00,47.34,47.4,47.34,47.39,34600.0,36.3726,36.4187,36.3726,36.4111,34600.0
2013-08-23 11:45:00,47.4,47.46,47.39,47.46,26300.0,36.4187,36.4648,36.4111,36.4648,26300.0
2013-08-23 11:50:00,47.46,47.46,47.38,47.38,23300.0,36.4648,36.4648,36.4034,36.4034,23300.0
2013-08-23 11:55:00,47.38,47.4,47.28,47.28,44400.0,36.4034,36.4187,36.3265,36.3265,44400.0
2013-08-23 12:00:00,47.28,47.34,47.28,47.29,39700.0,36.3265,36.3726,36.3265,36.3342,39700.0
2013-08-23 12:05:00,47.29,47.3,47.25,47.26,39600.0,36.3342,36.3419,36.3035,36.3112,39600.0
2013-08-23 12:10:00,47.26,47.32,47.23,47.29,39300.0,36.3112,36.3573,36.2881,36.3342,39300.0
2013-08-23 12:15:00,47.29,47.32,47.27,47.29,37300.0,36.3342,36.3573,36.3189,36.3342,37300.0
2013-08-23 12:20:00,47.28,47.31,47.24,47.27,42100.0,36.3265,36.3496,36.2958,36.3189,42100.0
2013-08-23 12:25:00,47.27,47.31,47.24,47.28,40200.0,36.3189,36.3496,36.2958,36.3265,40200.0
2013-08-23 12:30:00,47.28,47.28,47.24,47.28,29600.0,36.3265,36.3265,36.2958,36.3265,29600.0
2013-08-23 12:35:00,47.29,47.4,47.28,47.39,49000.0,36.3342,36.4187,36.3265,36.4111,49000.0
2013-08-23 12:40:00,47.39,47.42,47.37,47.37,36400.0,36.4111,36.4341,36.3957,36.3957,36400.0
2013-08-23 12:45:00,47.38,47.38,47.3,47.3,28200.0,36.4034,36.4034,36.3419,36.3419,28200.0
2013-08-23 12:50:00,47.3,47.38,47.3,47.37,32700.0,36.3419,36.4034,36.3419,36.3957,32700.0
2013-08-23 12:55:00,47.37,47.4,47.36,47.38,21500.0,36.3957,36.4187,36.388,36.4034,21500.0
2013-08-23 13:00:00,47.38,47.4,47.32,47.34,32200.0,36.4034,36.4187,36.3573,36.3726,32200.0
2013-08-23 13:05:00,47.34,47.35,47.3,47.33,22500.0,36.3726,36.3803,36.3419,36.365,22500.0
2013-08-23 13:10:00,47.33,47.35,47.31,47.32,17200.0,36.365,36.3803,36.3496,36.3573,17200.0
2013-08-23 13:15:00,47.32,47.33,47.27,47.28,25200.0,36.3573,36.365,36.3189,36.3265,25200.0
2013-08-23 13:20:00,47.27,47.29,47.26,47.28,34100.0,36.3189,36.3342,36.3112,36.3265,34100.0
2013-08-23 13:25:00,47.28,47.32,47.27,47.3,25000.0,36.3265,36.3573,36.3189,36.3419,25000.0
2013-08-23 13:30:00,47.3,47.31,47.28,47.29,30600.0,36.3419,36.3496,36.3265,36.3342,30600.0
2013-08-23 13:35:00,47.3,47.34,47.3,47.34,22200.0,36.3419,36.3726,36.3419,36.3726,22200.0
2013-08-23 13:40:00,47.35,47.39,47.34,47.38,91400.0,36.3803,36.4111,36.3726,36.4034,91400.0
2013-08-23 13:45:00,47.38,47.43,47.38,47.43,46200.0,36.4034,36.4418,36.4034,36.4418,46200.0
2013-08-23 13:50:00,47.43,47.46,47.42,47.45,19300.0,36.4418,36.4648,36.4341,36.4572,19300.0
2013-08-23 13:55:00,47.46,47.47,47.41,47.45,71400.0,36.4648,36.4725,36.4264,36.4572,71400.0
2013-08-23 14:00:00,47.44,47.46,47.42,47.44,48500.0,36.4495,36.4648,36.4341,36.4495,48500.0
2013-08-23 14:05:00,47.44,47.48,47.44,47.45,48000.0,36.4495,36.4802,36.4495,36.4572,48000.0
2013-08-23 14:10:00,47.45,47.46,47.42,47.43,20100.0,36.4572,36.4648,36.4341,36.4418,20100.0
2013-08-23 14:15:00,47.42,47.42,47.37,47.4,46700.0,36.4341,36.4341,36.3957,36.4187,46700.0
2013-08-23 14:20:00,47.41,47.42,47.39,47.41,29500.0,36.4264,36.4341,36.4111,36.4264,29500.0
2013-08-23 14:25:00,47.39,47.41,47.39,47.39,31900.0,36.4111,36.4264,36.4111,36.4111,31900.0
2013-08-23 14:30:00,47.39,47.45,47.39,47.44,31300.0,36.4111,36.4572,36.4111,36.4495,31300.0
2013-08-23 14:35:00,47.44,47.46,47.43,47.46,22700.0,36.4495,36.4648,36.4418,36.4648,22700.0
2013-08-23 14:40:00,47.46,47.46,47.4,47.42,30000.0,36.4648,36.4648,36.4187,36.4341,30000.0
2013-08-23 14:45:00,47.42,47.43,47.38,47.39,25800.0,36.4341,36.4418,36.4034,36.4111,25800.0
2013-08-23 14:50:00,47.39,47.39,47.37,47.37,18400.0,36.4111,36.4111,36.3957,36.3957,18400.0
2013-08-23 14:55:00,47.38,47.41,47.36,47.41,31800.0,36.4034,36.4264,36.388,36.4264,31800.0
2013-08-23 15:00:00,47.41,47.44,47.4,47.41,64300.0,36.4264,36.4495,36.4187,36.4264,64300.0
2013-08-23 15:05:00,47.41,47.44,47.41,47.44,50300.0,36.4264,36.4495,36.4264,36.4495,50300.0
2013-08-23 15:10:00,47.43,47.44,47.37,47.37,57700.0,36.4418,36.4495,36.3957,36.3957,57700.0
2013-08-23 15:15:00,47.38,47.4,47.37,47.37,33600.0,36.4034,36.4187,36.3957,36.3957,33600.0
2013-08-23 15:20:00,47.38,47.42,47.37,47.42,103300.0,36.4034,36.4341,36.3957,36.4341,103300.0
2013-08-23 15:25:00,47.42,47.42,47.39,47.4,45100.0,36.4341,36.4341,36.4111,36.4187,45100.0
2013-08-23 15:30:00,47.41,47.42,47.35,47.35,84400.0,36.4264,36.4341,36.3803,36.3803,84400.0
2013-08-23 15:35:00,47.36,47.4,47.35,47.38,57600.0,36.388,36.4187,36.3803,36.4034,57600.0
2013-08-23 15:40:00,47.38,47.42,47.37,47.42,114000.0,36.4034,36.4341,36.3957,36.4341,114000.0
2013-08-23 15:45:00,47.42,47.55,47.42,47.48,285900.0,36.4341,36.534,36.4341,36.4802,285900.0
2013-08-23 15:50:00,47.48,47.48,47.39,47.41,215600.0,36.4802,36.4802,36.4111,36.4264,215600.0
2013-08-23 15:55:00,47.41,47.45,47.39,47.39,352200.0,36.4264,36.4572,36.4111,36.4111,352200.0
2013-08-26 09:30:00,47.34,47.38,47.22,47.32,91700.0,36.3726,36.4034,36.2804,36.3573,91700.0
2013-08-26 09:35:00,47.32,47.57,47.3,47.54,150000.0,36.3573,36.5494,36.3419,36.5263,150000.0
2013-08-26 09:40:00,47.53,47.6,47.41,47.59,57100.0,36.5186,36.5724,36.4264,36.5647,57100.0
2013-08-26 09:45:00,47.59,47.61,47.52,47.54,75800.0,36.5647,36.5801,36.5109,36.5263,75800.0
2013-08-26 09:50:00,47.55,47.56,47.4,47.47,61500.0,36.534,36.5417,36.4187,36.4725,61500.0
2013-08-26 09:55:00,47.48,47.57,47.44,47.53,59200.0,36.4802,36.5494,36.4495,36.5186,59200.0
2013-08-26 10:00:00,47.54,47.64,47.52,47.64,99100.0,36.5263,36.6031,36.5109,36.6031,99100.0
2013-08-26 10:05:00,47.64,47.71,47.6,47.64,142000.0,36.6031,36.6569,36.5724,36.6031,142000.0
2013-08-26 10:10:00,47.64,47.67,47.56,47.66,64000.0,36.6031,36.6262,36.5417,36.6185,64000.0
2013-08-26 10:15:00,47.66,47.71,47.62,47.63,61300.0,36.6185,36.6569,36.5878,36.5955,61300.0
2013-08-26 10:20:00,47.64,47.72,47.62,47.71,39500.0,36.6031,36.6646,36.5878,36.6569,39500.0
2013-08-26 10:25:00,47.72,47.74,47.65,47.71,43500.0,36.6646,36.68,36.6108,36.6569,43500.0
2013-08-26 10:30:00,47.71,47.73,47.65,47.7,62500.0,36.6569,36.6723,36.6108,36.6492,62500.0
2013-08-26 10:35:00,47.7,47.79,47.69,47.74,78000.0,36.6492,36.7184,36.6415,36.68,78000.0
2013-08-26 10:40:00,47.74,47.76,47.69,47.71,63400.0,36.68,36.6953,36.6415,36.6569,63400.0
2013-08-26 10:45:00,47.7,47.71,47.61,47.64,39500.0,36.6492,36.6569,36.5801,36.6031,39500.0
2013-08-26 10:50:00,47.64,47.68,47.63,47.67,38900.0,36.6031,36.6339,36.5955,36.6262,38900.0
2013-08-26 10:55:00,47.68,47.8,47.68,47.79,72800.0,36.6339,36.7261,36.6339,36.7184,72800.0
2013-08-26 11:00:00,47.79,47.84,47.77,47.78,67900.0,36.7184,36.7568,36.703,36.7107,67900.0
2013-08-26 11:05:00,47.79,47.8,47.77,47.78,21700.0,36.7184,36.7261,36.703,36.7107,21700.0
2013-08-26 11:10:00,47.78,47.81,47.77,47.8,39600.0,36.7107,36.7337,36.703,36.7261,39600.0
2013-08-26 11:15:00,47.82,47.83,47.77,47.82,32400.0,36.7414,36.7491,36.703,36.7414,32400.0
2013-08-26 11:20:00,47.83,47.86,47.82,47.83,80400.0,36.7491,36.7722,36.7414,36.7491,80400.0
2013-08-26 11:25:00,47.83,47.88,47.81,47.84,88000.0,36.7491,36.7875,36.7337,36.7568,88000.0
2013-08-26 11:30:00,47.85,47.91,47.81,47.89,121000.0,36.7645,36.8106,36.7337,36.7952,121000.0
2013-08-26 11:35:00,47.9,47.93,47.86,47.86,45000.0,36.8029,36.8259,36.7722,36.7722,45000.0
2013-08-26 11:40:00,47.85,47.86,47.77,47.77,61500.0,36.7645,36.7722,36.703,36.703,61500.0
2013-08-26 11:45:00,47.78,47.78,47.75,47.76,31000.0,36.7107,36.7107,36.6876,36.6953,31000.0
2013-08-26 11:50:00,47.77,47.79,47.73,47.79,37900.0,36.703,36.7184,36.6723,36.7184,37900.0
2013-08-26 11:55:00,47.78,47.79,47.76,47.77,20300.0,36.7107,36.7184,36.6953,36.703,20300.0
2013-08-26 12:00:00,47.77,47.78,47.74,47.74,24300.0,36.703,36.7107,36.68,36.68,24300.0
2013-08-26 12:05:00,47.75,47.78,47.72,47.73,34600.0,36.6876,36.7107,36.6646,36.6723,34600.0
2013-08-26 12:10:00,47.74,47.77,47.73,47.74,33200.0,36.68,36.703,36.6723,36.68,33200.0
2013-08-26 12:15:00,47.75,47.77,47.73,47.75,11100.0,36.6876,36.703,36.6723,36.6876,11100.0
2013-08-26 12:20:00,47.75,47.82,47.74,47.8,29800.0,36.6876,36.7414,36.68,36.7261,29800.0
2013-08-26 12:25:00,47.81,47.81,47.75,47.76,14800.0,36.7337,36.7337,36.6876,36.6953,14800.0
2013-08-26 12:30:00,47.77,47.81,47.74,47.8,51100.0,36.703,36.7337,36.68,36.7261,51100.0
2013-08-26 12:35:00,47.79,47.79,47.72,47.73,35800.0,36.7184,36.7184,36.6646,36.6723,35800.0
2013-08-26 12:40:00,47.74,47.75,47.72,47.73,36500.0,36.68,36.6876,36.6646,36.6723,36500.0
2013-08-26 12:45:00,47.73,47.76,47.7,47.7,36000.0,36.6723,36.6953,36.6492,36.6492,36000.0
2013-08-26 12:50:00,47.71,47.73,47.7,47.71,18500.0,36.6569,36.6723,36.6492,36.6569,18500.0
2013-08-26 12:55:00,47.72,47.74,47.72,47.73,14400.0,36.6646,36.68,36.6646,36.6723,14400.0
2013-08-26 13:00:00,47.73,47.75,47.71,47.73,29600.0,36.6723,36.6876,36.6569,36.6723,29600.0
2013-08-26 13:05:00,47.72,47.77,47.71,47.75,34800.0,36.6646,36.703,36.6569,36.6876,34800.0
2013-08-26 13:10:00,47.75,47.77,47.73,47.75,38800.0,36.6876,36.703,36.6723,36.6876,38800.0
2013-08-26 13:15:00,47.76,47.79,47.75,47.78,21500.0,36.6953,36.7184,36.6876,36.7107,21500.0
2013-08-26 13:20:00,47.78,47.79,47.75,47.79,27600.0,36.7107,36.7184,36.6876,36.7184,27600.0
2013-08-26 13:25:00,47.79,47.79,47.73,47.73,22700.0,36.7184,36.7184,36.6723,36.6723,22700.0
2013-08-26 13:30:00,47.73,47.74,47.7,47.73,33400.0,36.6723,36.68,36.6492,36.6723,33400.0
2013-08-26 13:35:00,47.73,47.75,47.7,47.7,41400.0,36.6723,36.6876,36.6492,36.6492,41400.0
2013-08-26 13:40:00,47.7,47.73,47.66,47.69,68600.0,36.6492,36.6723,36.6185,36.6415,68600.0
2013-08-26 13:45:00,47.68,47.71,47.67,47.69,20100.0,36.6339,36.6569,36.6262,36.6415,20100.0
2013-08-26 13:50:00,47.68,47.69,47.63,47.67,37300.0,36.6339,36.6415,36.5955,36.6262,37300.0
2013-08-26 13:55:00,47.68,47.72,47.67,47.69,21000.0,36.6339,36.6646,36.6262,36.6415,21000.0
2013-08-26 14:00:00,47.7,47.74,47.68,47.71,39700.0,36.6492,36.68,36.6339,36.6569,39700.0
2013-08-26 14:05:00,47.72,47.72,47.66,47.68,43200.0,36.6646,36.6646,36.6185,36.6339,43200.0
2013-08-26 14:10:00,47.68,47.7,47.66,47.68,35200.0,36.6339,36.6492,36.6185,36.6339,35200.0
2013-08-26 14:15:00,47.67,47.68,47.62,47.65,21200.0,36.6262,36.6339,36.5878,36.6108,21200.0
2013-08-26 14:20:00,47.65,47.67,47.64,47.66,116800.0,36.6108,36.6262,36.6031,36.6185,116800.0
2013-08-26 14:25:00,47.65,47.69,47.65,47.67,41300.0,36.6108,36.6415,36.6108,36.6262,41300.0
2013-08-26 14:30:00,47.66,47.7,47.66,47.69,20500.0,36.6185,36.6492,36.6185,36.6415,20500.0
2013-08-26 14:35:00,47.68,47.69,47.66,47.68,26800.0,36.6339,36.6415,36.6185,36.6339,26800.0
2013-08-26 14:40:00,47.67,47.72,47.66,47.7,38000.0,36.6262,36.6646,36.6185,36.6492,38000.0
2013-08-26 14:45:00,47.71,47.72,47.69,47.69,26700.0,36.6569,36.6646,36.6415,36.6415,26700.0
2013-08-26 14:50:00,47.7,47.74,47.69,47.73,56300.0,36.6492,36.68,36.6415,36.6723,56300.0
2013-08-26 14:55:00,47.73,47.76,47.72,47.75,37600.0,36.6723,36.6953,36.6646,36.6876,37600.0
2013-08-26 15:00:00,47.76,47.78,47.75,47.77,62900.0,36.6953,36.7107,36.6876,36.703,62900.0
2013-08-26 15:05:00,47.76,47.77,47.69,47.7,53700.0,36.6953,36.703,36.6415,36.6492,53700.0
2013-08-26 15:10:00,47.71,47.71,47.56,47.56,136600.0,36.6569,36.6569,36.5417,36.5417,136600.0
2013-08-26 15:15:00,47.56,47.62,47.51,47.58,153200.0,36.5417,36.5878,36.5033,36.557,153200.0
2013-08-26 15:20:00,47.58,47.58,47.4,47.45,182400.0,36.557,36.557,36.4187,36.4572,182400.0
2013-08-26 15:25:00,47.45,47.51,47.39,47.49,145700.0,36.4572,36.5033,36.4111,36.4879,145700.0
2013-08-26 15:30:00,47.49,47.51,47.44,47.46,155900.0,36.4879,36.5033,36.4495,36.4648,155900.0
2013-08-26 15:35:00,47.46,47.48,47.4,47.41,153700.0,36.4648,36.4802,36.4187,36.4264,153700.0
2013-08-26 15:40:00,47.42,47.48,47.38,47.45,119400.0,36.4341,36.4802,36.4034,36.4572,119400.0
2013-08-26 15:45:00,47.44,47.48,47.35,47.39,160500.0,36.4495,36.4802,36.3803,36.4111,160500.0
2013-08-26 15:50:00,47.38,47.4,47.32,47.37,193700.0,36.4034,36.4187,36.3573,36.3957,193700.0
2013-08-26 15:55:00,47.36,47.39,47.31,47.35,346200.0,36.388,36.4111,36.3496,36.3803,346200.0
2013-08-27 09:30:00,46.65,46.7,46.51,46.56,295800.0,35.8425,35.8809,35.7349,35.7733,295800.0
2013-08-27 09:35:00,46.56,46.57,46.36,46.54,350700.0,35.7733,35.781,35.6197,35.758,350700.0
2013-08-27 09:40:00,46.55,46.58,46.52,46.54,156000.0,35.7657,35.7887,35.7426,35.758,156000.0
2013-08-27 09:45:00,46.54,46.69,46.5,46.67,365400.0,35.758,35.8732,35.7272,35.8579,365400.0
2013-08-27 09:50:00,46.65,46.78,46.62,46.64,185600.0,35.8425,35.9424,35.8194,35.8348,185600.0
2013-08-27 09:55:00,46.64,46.64,46.54,46.63,102000.0,35.8348,35.8348,35.758,35.8271,102000.0
2013-08-27 10:00:00,46.62,46.69,46.56,46.57,136500.0,35.8194,35.8732,35.7733,35.781,136500.0
2013-08-27 10:05:00,46.57,46.6,46.51,46.59,157600.0,35.781,35.8041,35.7349,35.7964,157600.0
2013-08-27 10:10:00,46.59,46.7,46.58,46.64,90400.0,35.7964,35.8809,35.7887,35.8348,90400.0
2013-08-27 10:15:00,46.65,46.65,46.54,46.54,148500.0,35.8425,35.8425,35.758,35.758,148500.0
2013-08-27 10:20:00,46.55,46.56,46.48,46.52,102300.0,35.7657,35.7733,35.7119,35.7426,102300.0
2013-08-27 10:25:00,46.52,46.52,46.35,46.43,196600.0,35.7426,35.7426,35.612,35.6735,196600.0
2013-08-27 10:30:00,46.43,46.54,46.43,46.46,75000.0,35.6735,35.758,35.6735,35.6965,75000.0
2013-08-27 10:35:00,46.46,46.47,46.39,46.4,115100.0,35.6965,35.7042,35.6427,35.6504,115100.0
2013-08-27 10:40:00,46.4,46.45,46.27,46.44,390600.0,35.6504,35.6888,35.5505,35.6811,390600.0
2013-08-27 10:45:00,46.44,46.45,46.3,46.3,74700.0,35.6811,35.6888,35.5736,35.5736,74700.0
2013-08-27 10:50:00,46.31,46.32,46.21,46.27,117800.0,35.5813,35.5889,35.5044,35.5505,117800.0
2013-08-27 10:55:00,46.27,46.36,46.24,46.35,152100.0,35.5505,35.6197,35.5275,35.612,152100.0
2013-08-27 11:00:00,46.35,46.4,46.35,46.38,73900.0,35.612,35.6504,35.612,35.635,73900.0
2013-08-27 11:05:00,46.39,46.39,46.29,46.31,85200.0,35.6427,35.6427,35.5659,35.5813,85200.0
2013-08-27 11:10:00,46.31,46.34,46.28,46.3,52400.0,35.5813,35.6043,35.5582,35.5736,52400.0
2013-08-27 11:15:00,46.3,46.42,46.28,46.41,62600.0,35.5736,35.6658,35.5582,35.6581,62600.0
2013-08-27 11:20:00,46.41,46.51,46.4,46.51,109000.0,35.6581,35.7349,35.6504,35.7349,109000.0
2013-08-27 11:25:00,46.5,46.58,46.49,46.53,85100.0,35.7272,35.7887,35.7196,35.7503,85100.0
2013-08-27 11:30:00,46.53,46.55,46.47,46.47,101300.0,35.7503,35.7657,35.7042,35.7042,101300.0
2013-08-27 11:35:00,46.47,46.48,46.41,46.47,39700.0,35.7042,35.7119,35.6581,35.7042,39700.0
2013-08-27 11:40:00,46.48,46.5,46.38,46.4,69700.0,35.7119,35.7272,35.635,35.6504,69700.0
2013-08-27 11:45:00,46.4,46.44,46.38,46.41,91400.0,35.6504,35.6811,35.635,35.6581,91400.0
2013-08-27 11:50:00,46.41,46.46,46.4,46.42,71900.0,35.6581,35.6965,35.6504,35.6658,71900.0
2013-08-27 11:55:00,46.42,46.51,46.41,46.5,47500.0,35.6658,35.7349,35.6581,35.7272,47500.0
2013-08-27 12:00:00,46.5,46.51,46.41,46.43,112200.0,35.7272,35.7349,35.6581,35.6735,112200.0
2013-08-27 12:05:00,46.44,46.44,46.35,46.4,114700.0,35.6811,35.6811,35.612,35.6504,114700.0
2013-08-27 12:10:00,46.39,46.43,46.36,46.38,56400.0,35.6427,35.6735,35.6197,35.635,56400.0
2013-08-27 12:15:00,46.38,46.42,46.31,46.41,70500.0,35.635,35.6658,35.5813,35.6581,70500.0
2013-08-27 12:20:00,46.4,46.48,46.4,46.46,40900.0,35.6504,35.7119,35.6504,35.6965,40900.0
2013-08-27 12:25:00,46.47,46.52,46.43,46.51,43500.0,35.7042,35.7426,35.6735,35.7349,43500.0
2013-08-27 12:30:00,46.5,46.59,46.49,46.58,119000.0,35.7272,35.7964,35.7196,35.7887,119000.0
2013-08-27 12:35:00,46.59,46.67,46.58,46.6,89200.0,35.7964,35.8579,35.7887,35.8041,89200.0
2013-08-27 12:40:00,46.61,46.61,46.45,46.5,57900.0,35.8118,35.8118,35.6888,35.7272,57900.0
2013-08-27 12:45:00,46.5,46.54,46.41,46.54,40500.0,35.7272,35.758,35.6581,35.758,40500.0
2013-08-27 12:50:00,46.54,46.58,46.51,46.56,34100.0,35.758,35.7887,35.7349,35.7733,34100.0
2013-08-27 12:55:00,46.57,46.57,46.43,46.46,69400.0,35.781,35.781,35.6735,35.6965,69400.0
2013-08-27 13:00:00,46.46,46.48,46.42,46.48,53700.0,35.6965,35.7119,35.6658,35.7119,53700.0
2013-08-27 13:05:00,46.48,46.51,46.47,46.51,40300.0,35.7119,35.7349,35.7042,35.7349,40300.0
2013-08-27 13:10:00,46.5,46.52,46.47,46.51,71900.0,35.7272,35.7426,35.7042,35.7349,71900.0
2013-08-27 13:15:00,46.5,46.52,46.46,46.46,55900.0,35.7272,35.7426,35.6965,35.6965,55900.0
2013-08-27 13:20:00,46.46,46.47,46.41,46.47,63300.0,35.6965,35.7042,35.6581,35.7042,63300.0
2013-08-27 13:25:00,46.46,46.47,46.37,46.4,90700.0,35.6965,35.7042,35.6274,35.6504,90700.0
2013-08-27 13:30:00,46.4,46.46,46.39,46.46,32900.0,35.6504,35.6965,35.6427,35.6965,32900.0
2013-08-27 13:35:00,46.46,46.51,46.45,46.45,46300.0,35.6965,35.7349,35.6888,35.6888,46300.0
2013-08-27 13:40:00,46.45,46.53,46.44,46.53,80200.0,35.6888,35.7503,35.6811,35.7503,80200.0
2013-08-27 13:45:00,46.54,46.61,46.53,46.59,42500.0,35.758,35.8118,35.7503,35.7964,42500.0
2013-08-27 13:50:00,46.59,46.6,46.52,46.52,53800.0,35.7964,35.8041,35.7426,35.7426,53800.0
2013-08-27 13:55:00,46.52,46.52,46.47,46.48,34500.0,35.7426,35.7426,35.7042,35.7119,34500.0
2013-08-27 14:00:00,46.48,46.5,46.45,46.49,43000.0,35.7119,35.7272,35.6888,35.7196,43000.0
2013-08-27 14:05:00,46.5,46.5,46.47,46.47,59800.0,35.7272,35.7272,35.7042,35.7042,59800.0
2013-08-27 14:10:00,46.46,46.46,46.32,46.33,96100.0,35.6965,35.6965,35.5889,35.5966,96100.0
2013-08-27 14:15:00,46.33,46.41,46.32,46.38,57600.0,35.5966,35.6581,35.5889,35.635,57600.0
2013-08-27 14:20:00,46.37,46.38,46.27,46.32,115700.0,35.6274,35.635,35.5505,35.5889,115700.0
2013-08-27 14:25:00,46.32,46.36,46.27,46.34,76200.0,35.5889,35.6197,35.5505,35.6043,76200.0
2013-08-27 14:30:00,46.34,46.36,46.26,46.26,139300.0,35.6043,35.6197,35.5428,35.5428,139300.0
2013-08-27 14:35:00,46.25,46.29,46.16,46.28,149800.0,35.5352,35.5659,35.466,35.5582,149800.0
2013-08-27 14:40:00,46.27,46.32,46.23,46.26,80100.0,35.5505,35.5889,35.5198,35.5428,80100.0
2013-08-27 14:45:00,46.27,46.31,46.21,46.26,81800.0,35.5505,35.5813,35.5044,35.5428,81800.0
2013-08-27 14:50:00,46.26,46.26,46.18,46.21,65700.0,35.5428,35.5428,35.4814,35.5044,65700.0
2013-08-27 14:55:00,46.22,46.27,46.16,46.16,71900.0,35.5121,35.5505,35.466,35.466,71900.0
2013-08-27 15:00:00,46.16,46.27,46.15,46.27,85900.0,35.466,35.5505,35.4583,35.5505,85900.0
2013-08-27 15:05:00,46.26,46.32,46.23,46.26,116600.0,35.5428,35.5889,35.5198,35.5428,116600.0
2013-08-27 15:10:00,46.25,46.27,46.16,46.16,200500.0,35.5352,35.5505,35.466,35.466,200500.0
2013-08-27 15:15:00,46.16,46.2,46.12,46.17,124700.0,35.466,35.4967,35.4353,35.4737,124700.0
2013-08-27 15:20:00,46.16,46.27,46.16,46.16,121900.0,35.466,35.5505,35.466,35.466,121900.0
2013-08-27 15:25:00,46.15,46.21,46.13,46.15,117300.0,35.4583,35.5044,35.443,35.4583,117300.0
2013-08-27 15:30:00,46.16,46.18,46.11,46.15,138900.0,35.466,35.4814,35.4276,35.4583,138900.0
2013-08-27 15:35:00,46.15,46.21,46.11,46.17,164800.0,35.4583,35.5044,35.4276,35.4737,164800.0
2013-08-27 15:40:00,46.17,46.23,46.13,46.2,204800.0,35.4737,35.5198,35.443,35.4967,204800.0
2013-08-27 15:45:00,46.2,46.31,46.19,46.31,349800.0,35.4967,35.5813,35.4891,35.5813,349800.0
2013-08-27 15:50:00,46.3,46.3,46.18,46.19,326700.0,35.5736,35.5736,35.4814,35.4891,326700.0
2013-08-27 15:55:00,46.2,46.24,46.16,46.17,505600.0,35.4967,35.5275,35.466,35.4737,505600.0
2013-08-28 09:30:00,46.12,46.25,46.11,46.14,175100.0,35.4353,35.5352,35.4276,35.4506,175100.0
2013-08-28 09:35:00,46.13,46.15,45.94,46.11,231900.0,35.443,35.4583,35.297,35.4276,231900.0
2013-08-28 09:40:00,46.11,46.37,46.1,46.35,157300.0,35.4276,35.6274,35.4199,35.612,157300.0
2013-08-28 09:45:00,46.36,46.45,46.27,46.43,112900.0,35.6197,35.6888,35.5505,35.6735,112900.0
2013-08-28 09:50:00,46.44,46.46,46.36,46.37,90700.0,35.6811,35.6965,35.6197,35.6274,90700.0
2013-08-28 09:55:00,46.37,46.38,46.27,46.32,104500.0,35.6274,35.635,35.5505,35.5889,104500.0
2013-08-28 10:00:00,46.32,46.39,46.14,46.18,78200.0,35.5889,35.6427,35.4506,35.4814,78200.0
2013-08-28 10:05:00,46.17,46.27,46.14,46.15,103100.0,35.4737,35.5505,35.4506,35.4583,103100.0
2013-08-28 10:10:00,46.15,46.28,46.1,46.24,68400.0,35.4583,35.5582,35.4199,35.5275,68400.0
2013-08-28 10:15:00,46.25,46.42,46.24,46.41,45500.0,35.5352,35.6658,35.5275,35.6581,45500.0
2013-08-28 10:20:00,46.41,46.41,46.26,46.37,56000.0,35.6581,35.6581,35.5428,35.6274,56000.0
2013-08-28 10:25:00,46.37,46.46,46.35,46.44,91400.0,35.6274,35.6965,35.612,35.6811,91400.0
2013-08-28 10:30:00,46.42,46.48,46.33,46.48,33900.0,35.6658,35.7119,35.5966,35.7119,33900.0
2013-08-28 10:35:00,46.48,46.55,46.48,46.55,104700.0,35.7119,35.7657,35.7119,35.7657,104700.0
2013-08-28 10:40:00,46.55,46.56,46.5,46.54,60600.0,35.7657,35.7733,35.7272,35.758,60600.0
2013-08-28 10:45:00,46.54,46.58,46.49,46.53,80400.0,35.758,35.7887,35.7196,35.7503,80400.0
2013-08-28 10:50:00,46.52,46.58,46.51,46.56,74700.0,35.7426,35.7887,35.7349,35.7733,74700.0
2013-08-28 10:55:00,46.57,46.65,46.57,46.63,78000.0,35.781,35.8425,35.781,35.8271,78000.0
2013-08-28 11:00:00,46.63,46.69,46.6,46.65,95400.0,35.8271,35.8732,35.8041,35.8425,95400.0
2013-08-28 11:05:00,46.65,46.71,46.64,46.7,90900.0,35.8425,35.8886,35.8348,35.8809,90900.0
2013-08-28 11:10:00,46.7,46.81,46.7,46.79,116600.0,35.8809,35.9654,35.8809,35.9501,116600.0
2013-08-28 11:15:00,46.78,46.78,46.67,46.68,103500.0,35.9424,35.9424,35.8579,35.8655,103500.0
2013-08-28 11:20:00,46.69,46.75,46.69,46.72,36400.0,35.8732,35.9193,35.8732,35.8963,36400.0
2013-08-28 11:25:00,46.72,46.73,46.62,46.62,73100.0,35.8963,35.904,35.8194,35.8194,73100.0
2013-08-28 11:30:00,46.62,46.64,46.56,46.57,116400.0,35.8194,35.8348,35.7733,35.781,116400.0
2013-08-28 11:35:00,46.58,46.65,46.58,46.59,46500.0,35.7887,35.8425,35.7887,35.7964,46500.0
2013-08-28 11:40:00,46.58,46.61,46.52,46.6,64500.0,35.7887,35.8118,35.7426,35.8041,64500.0
2013-08-28 11:45:00,46.61,46.65,46.57,46.59,25400.0,35.8118,35.8425,35.781,35.7964,25400.0
2013-08-28 11:50:00,46.59,46.75,46.55,46.74,136500.0,35.7964,35.9193,35.7657,35.9116,136500.0
2013-08-28 11:55:00,46.75,46.79,46.75,46.78,60000.0,35.9193,35.9501,35.9193,35.9424,60000.0
2013-08-28 12:00:00,46.77,46.78,46.71,46.71,42300.0,35.9347,35.9424,35.8886,35.8886,42300.0
2013-08-28 12:05:00,46.71,46.77,46.71,46.77,60800.0,35.8886,35.9347,35.8886,35.9347,60800.0
2013-08-28 12:10:00,46.77,46.77,46.72,46.72,62800.0,35.9347,35.9347,35.8963,35.8963,62800.0
2013-08-28 12:15:00,46.73,46.78,46.73,46.75,59200.0,35.904,35.9424,35.904,35.9193,59200.0
2013-08-28 12:20:00,46.75,46.8,46.75,46.8,36000.0,35.9193,35.9577,35.9193,35.9577,36000.0
2013-08-28 12:25:00,46.8,46.84,46.79,46.82,62100.0,35.9577,35.9885,35.9501,35.9731,62100.0
2013-08-28 12:30:00,46.83,46.88,46.83,46.85,56500.0,35.9808,36.0192,35.9808,35.9962,56500.0
2013-08-28 12:35:00,46.85,46.88,46.84,46.86,35100.0,35.9962,36.0192,35.9885,36.0038,35100.0
2013-08-28 12:40:00,46.85,46.86,46.74,46.74,69300.0,35.9962,36.0038,35.9116,35.9116,69300.0
2013-08-28 12:45:00,46.75,46.75,46.66,46.66,94300.0,35.9193,35.9193,35.8502,35.8502,94300.0
2013-08-28 12:50:00,46.67,46.76,46.66,46.75,54700.0,35.8579,35.927,35.8502,35.9193,54700.0
2013-08-28 12:55:00,46.75,46.75,46.71,46.72,28100.0,35.9193,35.9193,35.8886,35.8963,28100.0
2013-08-28 13:00:00,46.72,46.77,46.72,46.74,50700.0,35.8963,35.9347,35.8963,35.9116,50700.0
2013-08-28 13:05:00,46.74,46.74,46.71,46.72,30000.0,35.9116,35.9116,35.8886,35.8963,30000.0
2013-08-28 13:10:00,46.71,46.71,46.66,46.67,58200.0,35.8886,35.8886,35.8502,35.8579,58200.0
2013-08-28 13:15:00,46.66,46.66,46.55,46.59,72000.0,35.8502,35.8502,35.7657,35.7964,72000.0
2013-08-28 13:20:00,46.59,46.61,46.55,46.6,59700.0,35.7964,35.8118,35.7657,35.8041,59700.0
2013-08-28 13:25:00,46.59,46.65,46.59,46.65,35900.0,35.7964,35.8425,35.7964,35.8425,35900.0
2013-08-28 13:30:00,46.64,46.65,46.61,46.61,55300.0,35.8348,35.8425,35.8118,35.8118,55300.0
2013-08-28 13:35:00,46.61,46.67,46.6,46.67,30600.0,35.8118,35.8579,35.8041,35.8579,30600.0
2013-08-28 13:40:00,46.67,46.68,46.63,46.66,25900.0,35.8579,35.8655,35.8271,35.8502,25900.0
2013-08-28 13:45:00,46.66,46.69,46.62,46.68,39600.0,35.8502,35.8732,35.8194,35.8655,39600.0
2013-08-28 13:50:00,46.68,46.71,46.58,46.58,81300.0,35.8655,35.8886,35.7887,35.7887,81300.0
2013-08-28 13:55:00,46.58,46.62,46.55,46.62,78300.0,35.7887,35.8194,35.7657,35.8194,78300.0
2013-08-28 14:00:00,46.62,46.65,46.61,46.62,32700.0,35.8194,35.8425,35.8118,35.8194,32700.0
2013-08-28 14:05:00,46.62,46.62,46.52,46.52,43800.0,35.8194,35.8194,35.7426,35.7426,43800.0
2013-08-28 14:10:00,46.53,46.56,46.45,46.56,82700.0,35.7503,35.7733,35.6888,35.7733,82700.0
2013-08-28 14:15:00,46.56,46.57,46.47,46.48,46600.0,35.7733,35.781,35.7042,35.7119,46600.0
2013-08-28 14:20:00,46.48,46.56,46.48,46.55,45900.0,35.7119,35.7733,35.7119,35.7657,45900.0
2013-08-28 14:25:00,46.54,46.56,46.52,46.52,55100.0,35.758,35.7733,35.7426,35.7426,55100.0
2013-08-28 14:30:00,46.53,46.55,46.45,46.48,78800.0,35.7503,35.7657,35.6888,35.7119,78800.0
2013-08-28 14:35:00,46.49,46.51,46.41,46.46,72700.0,35.7196,35.7349,35.6581,35.6965,72700.0
2013-08-28 14:40:00,46.46,46.47,46.38,46.41,63500.0,35.6965,35.7042,35.635,35.6581,63500.0
2013-08-28 14:45:00,46.41,46.51,46.36,46.5,80200.0,35.6581,35.7349,35.6197,35.7272,80200.0
2013-08-28 14:50:00,46.5,46.52,46.45,46.47,88600.0,35.7272,35.7426,35.6888,35.7042,88600.0
2013-08-28 14:55:00,46.48,46.48,46.41,46.41,56800.0,35.7119,35.7119,35.6581,35.6581,56800.0
2013-08-28 15:00:00,46.42,46.48,46.4,46.45,48900.0,35.6658,35.7119,35.6504,35.6888,48900.0
2013-08-28 15:05:00,46.46,46.53,46.42,46.53,67300.0,35.6965,35.7503,35.6658,35.7503,67300.0
2013-08-28 15:10:00,46.53,46.63,46.53,46.62,89200.0,35.7503,35.8271,35.7503,35.8194,89200.0
2013-08-28 15:15:00,46.63,46.63,46.53,46.53,62000.0,35.8271,35.8271,35.7503,35.7503,62000.0
2013-08-28 15:20:00,46.53,46.61,46.53,46.58,72400.0,35.7503,35.8118,35.7503,35.7887,72400.0
2013-08-28 15:25:00,46.58,46.58,46.52,46.54,57400.0,35.7887,35.7887,35.7426,35.758,57400.0
2013-08-28 15:30:00,46.55,46.59,46.55,46.57,41900.0,35.7657,35.7964,35.7657,35.781,41900.0
2013-08-28 15:35:00,46.58,46.59,46.52,46.52,73600.0,35.7887,35.7964,35.7426,35.7426,73600.0
2013-08-28 15:40:00,46.53,46.55,46.49,46.51,92700.0,35.7503,35.7657,35.7196,35.7349,92700.0
2013-08-28 15:45:00,46.51,46.53,46.4,46.42,188000.0,35.7349,35.7503,35.6504,35.6658,188000.0
2013-08-28 15:50:00,46.41,46.44,46.4,46.41,76600.0,35.6581,35.6811,35.6504,35.6581,76600.0
2013-08-28 15:55:00,46.4,46.44,46.33,46.4,345800.0,35.6504,35.6811,35.5966,35.6504,345800.0
2013-08-29 09:30:00,46.32,46.42,46.17,46.35,290500.0,35.5889,35.6658,35.4737,35.612,290500.0
2013-08-29 09:35:00,46.35,46.41,46.25,46.39,153800.0,35.612,35.6581,35.5352,35.6427,153800.0
2013-08-29 09:40:00,46.4,46.53,46.4,46.5,133800.0,35.6504,35.7503,35.6504,35.7272,133800.0
2013-08-29 09:45:00,46.51,46.51,46.37,46.37,206200.0,35.7349,35.7349,35.6274,35.6274,206200.0
2013-08-29 09:50:00,46.38,46.5,46.35,46.47,150200.0,35.635,35.7272,35.612,35.7042,150200.0
2013-08-29 09:55:00,46.48,46.48,46.38,46.38,60000.0,35.7119,35.7119,35.635,35.635,60000.0
2013-08-29 10:00:00,46.37,46.48,46.36,46.46,101400.0,35.6274,35.7119,35.6197,35.6965,101400.0
2013-08-29 10:05:00,46.47,46.59,46.47,46.59,92900.0,35.7042,35.7964,35.7042,35.7964,92900.0
2013-08-29 10:10:00,46.6,46.72,46.58,46.7,124100.0,35.8041,35.8963,35.7887,35.8809,124100.0
2013-08-29 10:15:00,46.7,46.72,46.63,46.67,63600.0,35.8809,35.8963,35.8271,35.8579,63600.0
2013-08-29 10:20:00,46.67,46.73,46.62,46.7,87700.0,35.8579,35.904,35.8194,35.8809,87700.0
2013-08-29 10:25:00,46.7,46.74,46.66,46.72,94100.0,35.8809,35.9116,35.8502,35.8963,94100.0
2013-08-29 10:30:00,46.71,46.77,46.7,46.73,48800.0,35.8886,35.9347,35.8809,35.904,48800.0
2013-08-29 10:35:00,46.72,46.85,46.71,46.84,59700.0,35.8963,35.9962,35.8886,35.9885,59700.0
2013-08-29 10:40:00,46.84,46.94,46.84,46.93,106400.0,35.9885,36.0653,35.9885,36.0576,106400.0
2013-08-29 10:45:00,46.93,46.97,46.91,46.92,181100.0,36.0576,36.0884,36.0423,36.0499,181100.0
2013-08-29 10:50:00,46.92,46.99,46.91,46.97,132700.0,36.0499,36.1037,36.0423,36.0884,132700.0
2013-08-29 10:55:00,46.98,47.05,46.98,47.03,105700.0,36.096,36.1498,36.096,36.1345,105700.0
2013-08-29 11:00:00,47.04,47.07,47.02,47.02,111800.0,36.1421,36.1652,36.1268,36.1268,111800.0
2013-08-29 11:05:00,47.02,47.05,46.98,47.01,153600.0,36.1268,36.1498,36.096,36.1191,153600.0
2013-08-29 11:10:00,47.01,47.07,47.01,47.06,81700.0,36.1191,36.1652,36.1191,36.1575,81700.0
2013-08-29 11:15:00,47.06,47.07,47.03,47.06,106500.0,36.1575,36.1652,36.1345,36.1575,106500.0
2013-08-29 11:20:00,47.06,47.13,47.06,47.08,87200.0,36.1575,36.2113,36.1575,36.1729,87200.0
2013-08-29 11:25:00,47.08,47.15,47.07,47.13,61200.0,36.1729,36.2267,36.1652,36.2113,61200.0
2013-08-29 11:30:00,47.13,47.15,47.07,47.09,38200.0,36.2113,36.2267,36.1652,36.1806,38200.0
2013-08-29 11:35:00,47.08,47.13,47.06,47.06,62100.0,36.1729,36.2113,36.1575,36.1575,62100.0
2013-08-29 11:40:00,47.06,47.09,46.99,47.01,137700.0,36.1575,36.1806,36.1037,36.1191,137700.0
2013-08-29 11:45:00,47.02,47.03,46.97,46.99,94300.0,36.1268,36.1345,36.0884,36.1037,94300.0
2013-08-29 11:50:00,46.99,47.02,46.99,46.99,72100.0,36.1037,36.1268,36.1037,36.1037,72100.0
2013-08-29 11:55:00,47.0,47.02,46.97,47.0,47800.0,36.1114,36.1268,36.0884,36.1114,47800.0
2013-08-29 12:00:00,47.01,47.04,47.0,47.03,56300.0,36.1191,36.1421,36.1114,36.1345,56300.0
2013-08-29 12:05:00,47.03,47.06,47.0,47.01,34700.0,36.1345,36.1575,36.1114,36.1191,34700.0
2013-08-29 12:10:00,47.0,47.0,46.91,46.91,107000.0,36.1114,36.1114,36.0423,36.0423,107000.0
2013-08-29 12:15:00,46.91,46.91,46.83,46.89,70700.0,36.0423,36.0423,35.9808,36.0269,70700.0
2013-08-29 12:20:00,46.89,46.9,46.81,46.81,38100.0,36.0269,36.0346,35.9654,35.9654,38100.0
2013-08-29 12:25:00,46.83,46.92,46.82,46.9,29600.0,35.9808,36.0499,35.9731,36.0346,29600.0
2013-08-29 12:30:00,46.91,46.95,46.86,46.88,38300.0,36.0423,36.073,36.0038,36.0192,38300.0
2013-08-29 12:35:00,46.87,46.88,46.82,46.83,34600.0,36.0115,36.0192,35.9731,35.9808,34600.0
2013-08-29 12:40:00,46.84,46.88,46.8,46.8,107100.0,35.9885,36.0192,35.9577,35.9577,107100.0
2013-08-29 12:45:00,46.81,46.81,46.7,46.73,245900.0,35.9654,35.9654,35.8809,35.904,245900.0
2013-08-29 12:50:00,46.73,46.8,46.71,46.78,43200.0,35.904,35.9577,35.8886,35.9424,43200.0
2013-08-29 12:55:00,46.78,46.81,46.77,46.81,57000.0,35.9424,35.9654,35.9347,35.9654,57000.0
2013-08-29 13:00:00,46.8,46.86,46.77,46.86,45200.0,35.9577,36.0038,35.9347,36.0038,45200.0
2013-08-29 13:05:00,46.85,46.86,46.79,46.83,226700.0,35.9962,36.0038,35.9501,35.9808,226700.0
2013-08-29 13:10:00,46.83,46.87,46.82,46.87,57500.0,35.9808,36.0115,35.9731,36.0115,57500.0
2013-08-29 13:15:00,46.88,46.89,46.78,46.8,61200.0,36.0192,36.0269,35.9424,35.9577,61200.0
2013-08-29 13:20:00,46.79,46.82,46.75,46.76,61500.0,35.9501,35.9731,35.9193,35.927,61500.0
2013-08-29 13:25:00,46.76,46.8,46.72,46.77,62200.0,35.927,35.9577,35.8963,35.9347,62200.0
2013-08-29 13:30:00,46.76,46.77,46.68,46.7,85900.0,35.927,35.9347,35.8655,35.8809,85900.0
2013-08-29 13:35:00,46.7,46.77,46.69,46.76,64300.0,35.8809,35.9347,35.8732,35.927,64300.0
2013-08-29 13:40:00,46.76,46.82,46.75,46.79,64600.0,35.927,35.9731,35.9193,35.9501,64600.0
2013-08-29 13:45:00,46.79,46.81,46.78,46.78,30300.0,35.9501,35.9654,35.9424,35.9424,30300.0
2013-08-29 13:50:00,46.77,46.8,46.71,46.71,38400.0,35.9347,35.9577,35.8886,35.8886,38400.0
2013-08-29 13:55:00,46.73,46.78,46.72,46.77,24500.0,35.904,35.9424,35.8963,35.9347,24500.0
2013-08-29 14:00:00,46.77,46.83,46.74,46.82,64200.0,35.9347,35.9808,35.9116,35.9731,64200.0
2013-08-29 14:05:00,46.83,46.88,46.8,46.84,48400.0,35.9808,36.0192,35.9577,35.9885,48400.0
2013-08-29 14:10:00,46.86,46.86,46.81,46.83,39100.0,36.0038,36.0038,35.9654,35.9808,39100.0
2013-08-29 14:15:00,46.84,46.86,46.77,46.8,45700.0,35.9885,36.0038,35.9347,35.9577,45700.0
2013-08-29 14:20:00,46.8,46.91,46.8,46.9,51900.0,35.9577,36.0423,35.9577,36.0346,51900.0
2013-08-29 14:25:00,46.9,46.92,46.84,46.84,41800.0,36.0346,36.0499,35.9885,35.9885,41800.0
2013-08-29 14:30:00,46.84,46.88,46.81,46.88,47800.0,35.9885,36.0192,35.9654,36.0192,47800.0
2013-08-29 14:35:00,46.87,46.91,46.83,46.83,48500.0,36.0115,36.0423,35.9808,35.9808,48500.0
2013-08-29 14:40:00,46.84,46.87,46.83,46.85,35300.0,35.9885,36.0115,35.9808,35.9962,35300.0
2013-08-29 14:45:00,46.84,46.88,46.84,46.86,55800.0,35.9885,36.0192,35.9885,36.0038,55800.0
2013-08-29 14:50:00,46.87,46.87,46.8,46.81,37600.0,36.0115,36.0115,35.9577,35.9654,37600.0
2013-08-29 14:55:00,46.8,46.83,46.79,46.79,35400.0,35.9577,35.9808,35.9501,35.9501,35400.0
2013-08-29 15:00:00,46.8,46.81,46.7,46.73,41000.0,35.9577,35.9654,35.8809,35.904,41000.0
2013-08-29 15:05:00,46.73,46.73,46.7,46.72,50300.0,35.904,35.904,35.8809,35.8963,50300.0
2013-08-29 15:10:00,46.71,46.73,46.66,46.68,80500.0,35.8886,35.904,35.8502,35.8655,80500.0
2013-08-29 15:15:00,46.68,46.77,46.67,46.72,102500.0,35.8655,35.9347,35.8579,35.8963,102500.0
2013-08-29 15:20:00,46.72,46.76,46.69,46.69,46700.0,35.8963,35.927,35.8732,35.8732,46700.0
2013-08-29 15:25:00,46.7,46.71,46.58,46.61,92100.0,35.8809,35.8886,35.7887,35.8118,92100.0
2013-08-29 15:30:00,46.6,46.61,46.5,46.5,165200.0,35.8041,35.8118,35.7272,35.7272,165200.0
2013-08-29 15:35:00,46.52,46.63,46.52,46.59,84400.0,35.7426,35.8271,35.7426,35.7964,84400.0
2013-08-29 15:40:00,46.59,46.66,46.56,46.64,87500.0,35.7964,35.8502,35.7733,35.8348,87500.0
2013-08-29 15:45:00,46.63,46.65,46.58,46.61,116700.0,35.8271,35.8425,35.7887,35.8118,116700.0
2013-08-29 15:50:00,46.6,46.65,46.59,46.62,96800.0,35.8041,35.8425,35.7964,35.8194,96800.0
2013-08-29 15:55:00,46.61,46.61,46.57,46.58,284000.0,35.8118,35.8118,35.781,35.7887,284000.0
2013-08-30 09:30:00,46.64,46.71,46.5,46.53,125600.0,35.8348,35.8886,35.7272,35.7503,125600.0
2013-08-30 09:35:00,46.53,46.56,46.46,46.52,62200.0,35.7503,35.7733,35.6965,35.7426,62200.0
2013-08-30 09:40:00,46.52,46.52,46.41,46.45,67700.0,35.7426,35.7426,35.6581,35.6888,67700.0
2013-08-30 09:45:00,46.43,46.6,46.43,46.53,174800.0,35.6735,35.8041,35.6735,35.7503,174800.0
2013-08-30 09:50:00,46.53,46.62,46.51,46.6,99600.0,35.7503,35.8194,35.7349,35.8041,99600.0
2013-08-30 09:55:00,46.6,46.65,46.56,46.61,85600.0,35.8041,35.8425,35.7733,35.8118,85600.0
2013-08-30 10:00:00,46.61,46.61,46.38,46.41,81100.0,35.8118,35.8118,35.635,35.6581,81100.0
2013-08-30 10:05:00,46.41,46.41,46.33,46.34,117700.0,35.6581,35.6581,35.5966,35.6043,117700.0
2013-08-30 10:10:00,46.34,46.34,46.22,46.29,183200.0,35.6043,35.6043,35.5121,35.5659,183200.0
2013-08-30 10:15:00,46.28,46.38,46.26,46.38,114000.0,35.5582,35.635,35.5428,35.635,114000.0
2013-08-30 10:20:00,46.38,46.41,46.33,46.33,61800.0,35.635,35.6581,35.5966,35.5966,61800.0
2013-08-30 10:25:00,46.33,46.35,46.3,46.32,42100.0,35.5966,35.612,35.5736,35.5889,42100.0
2013-08-30 10:30:00,46.31,46.39,46.29,46.39,76500.0,35.5813,35.6427,35.5659,35.6427,76500.0
2013-08-30 10:35:00,46.38,46.39,46.32,46.34,80100.0,35.635,35.6427,35.5889,35.6043,80100.0
2013-08-30 10:40:00,46.33,46.34,46.23,46.25,70400.0,35.5966,35.6043,35.5198,35.5352,70400.0
2013-08-30 10:45:00,46.25,46.31,46.19,46.3,100000.0,35.5352,35.5813,35.4891,35.5736,100000.0
2013-08-30 10:50:00,46.31,46.32,46.26,46.28,95600.0,35.5813,35.5889,35.5428,35.5582,95600.0
2013-08-30 10:55:00,46.28,46.36,46.28,46.32,91300.0,35.5582,35.6197,35.5582,35.5889,91300.0
2013-08-30 11:00:00,46.31,46.39,46.28,46.37,59200.0,35.5813,35.6427,35.5582,35.6274,59200.0
2013-08-30 11:05:00,46.37,46.43,46.36,46.42,58600.0,35.6274,35.6735,35.6197,35.6658,58600.0
2013-08-30 11:10:00,46.43,46.5,46.41,46.49,48400.0,35.6735,35.7272,35.6581,35.7196,48400.0
2013-08-30 11:15:00,46.48,46.49,46.44,46.45,49500.0,35.7119,35.7196,35.6811,35.6888,49500.0
2013-08-30 11:20:00,46.45,46.47,46.44,46.46,25200.0,35.6888,35.7042,35.6811,35.6965,25200.0
2013-08-30 11:25:00,46.46,46.48,46.37,46.38,45200.0,35.6965,35.7119,35.6274,35.635,45200.0
2013-08-30 11:30:00,46.37,46.4,46.34,46.34,39500.0,35.6274,35.6504,35.6043,35.6043,39500.0
2013-08-30 11:35:00,46.34,46.37,46.32,46.34,39100.0,35.6043,35.6274,35.5889,35.6043,39100.0
2013-08-30 11:40:00,46.34,46.37,46.29,46.34,41700.0,35.6043,35.6274,35.5659,35.6043,41700.0
2013-08-30 11:45:00,46.34,46.39,46.34,46.38,42500.0,35.6043,35.6427,35.6043,35.635,42500.0
2013-08-30 11:50:00,46.38,46.38,46.35,46.36,19100.0,35.635,35.635,35.612,35.6197,19100.0
2013-08-30 11:55:00,46.36,46.38,46.29,46.31,37600.0,35.6197,35.635,35.5659,35.5813,37600.0
2013-08-30 12:00:00,46.31,46.32,46.27,46.29,33600.0,35.5813,35.5889,35.5505,35.5659,33600.0
2013-08-30 12:05:00,46.3,46.33,46.28,46.29,31700.0,35.5736,35.5966,35.5582,35.5659,31700.0
2013-08-30 12:10:00,46.29,46.37,46.29,46.34,22900.0,35.5659,35.6274,35.5659,35.6043,22900.0
2013-08-30 12:15:00,46.34,46.37,46.33,46.34,23300.0,35.6043,35.6274,35.5966,35.6043,23300.0
2013-08-30 12:20:00,46.35,46.36,46.29,46.31,52200.0,35.612,35.6197,35.5659,35.5813,52200.0
2013-08-30 12:25:00,46.3,46.36,46.29,46.36,41000.0,35.5736,35.6197,35.5659,35.6197,41000.0
2013-08-30 12:30:00,46.35,46.36,46.3,46.32,27300.0,35.612,35.6197,35.5736,35.5889,27300.0
2013-08-30 12:35:00,46.32,46.33,46.28,46.31,40700.0,35.5889,35.5966,35.5582,35.5813,40700.0
2013-08-30 12:40:00,46.31,46.32,46.28,46.32,19400.0,35.5813,35.5889,35.5582,35.5889,19400.0
2013-08-30 12:45:00,46.32,46.39,46.31,46.38,40800.0,35.5889,35.6427,35.5813,35.635,40800.0
2013-08-30 12:50:00,46.38,46.42,46.36,46.41,54600.0,35.635,35.6658,35.6197,35.6581,54600.0
2013-08-30 12:55:00,46.41,46.51,46.4,46.5,89300.0,35.6581,35.7349,35.6504,35.7272,89300.0
2013-08-30 13:00:00,46.5,46.54,46.41,46.41,135200.0,35.7272,35.758,35.6581,35.6581,135200.0
2013-08-30 13:05:00,46.42,46.44,46.32,46.32,65500.0,35.6658,35.6811,35.5889,35.5889,65500.0
2013-08-30 13:10:00,46.32,46.49,46.32,46.45,99200.0,35.5889,35.7196,35.5889,35.6888,99200.0
2013-08-30 13:15:00,46.44,46.6,46.41,46.53,100500.0,35.6811,35.8041,35.6581,35.7503,100500.0
2013-08-30 13:20:00,46.54,46.58,46.41,46.45,63800.0,35.758,35.7887,35.6581,35.6888,63800.0
2013-08-30 13:25:00,46.46,46.52,46.43,46.5,35800.0,35.6965,35.7426,35.6735,35.7272,35800.0
2013-08-30 13:30:00,46.51,46.54,46.48,46.49,40300.0,35.7349,35.758,35.7119,35.7196,40300.0
2013-08-30 13:35:00,46.49,46.54,46.48,46.51,31800.0,35.7196,35.758,35.7119,35.7349,31800.0
2013-08-30 13:40:00,46.5,46.53,46.48,46.5,37300.0,35.7272,35.7503,35.7119,35.7272,37300.0
2013-08-30 13:45:00,46.5,46.59,46.48,46.58,52400.0,35.7272,35.7964,35.7119,35.7887,52400.0
2013-08-30 13:50:00,46.57,46.58,46.5,46.5,55800.0,35.781,35.7887,35.7272,35.7272,55800.0
2013-08-30 13:55:00,46.5,46.51,46.39,46.39,72300.0,35.7272,35.7349,35.6427,35.6427,72300.0
2013-08-30 14:00:00,46.39,46.41,46.35,46.41,46200.0,35.6427,35.6581,35.612,35.6581,46200.0
2013-08-30 14:05:00,46.41,46.43,46.39,46.42,41900.0,35.6581,35.6735,35.6427,35.6658,41900.0
2013-08-30 14:10:00,46.42,46.48,46.41,46.41,70400.0,35.6658,35.7119,35.6581,35.6581,70400.0
2013-08-30 14:15:00,46.42,46.45,46.41,46.44,20500.0,35.6658,35.6888,35.6581,35.6811,20500.0
2013-08-30 14:20:00,46.44,46.48,46.44,46.46,30900.0,35.6811,35.7119,35.6811,35.6965,30900.0
2013-08-30 14:25:00,46.46,46.47,46.43,46.45,34700.0,35.6965,35.7042,35.6735,35.6888,34700.0
2013-08-30 14:30:00,46.45,46.55,46.44,46.55,50300.0,35.6888,35.7657,35.6811,35.7657,50300.0
2013-08-30 14:35:00,46.56,46.58,46.54,46.55,45600.0,35.7733,35.7887,35.758,35.7657,45600.0
2013-08-30 14:40:00,46.54,46.54,46.49,46.5,66900.0,35.758,35.758,35.7196,35.7272,66900.0
2013-08-30 14:45:00,46.51,46.54,46.49,46.53,43900.0,35.7349,35.758,35.7196,35.7503,43900.0
2013-08-30 14:50:00,46.54,46.58,46.52,46.55,50100.0,35.758,35.7887,35.7426,35.7657,50100.0
2013-08-30 14:55:00,46.54,46.59,46.52,46.57,48000.0,35.758,35.7964,35.7426,35.781,48000.0
2013-08-30 15:00:00,46.56,46.59,46.5,46.57,86700.0,35.7733,35.7964,35.7272,35.781,86700.0
2013-08-30 15:05:00,46.57,46.57,46.48,46.51,55200.0,35.781,35.781,35.7119,35.7349,55200.0
2013-08-30 15:10:00,46.51,46.54,46.47,46.54,34400.0,35.7349,35.758,35.7042,35.758,34400.0
2013-08-30 15:15:00,46.55,46.58,46.53,46.55,65100.0,35.7657,35.7887,35.7503,35.7657,65100.0
2013-08-30 15:20:00,46.55,46.58,46.48,46.51,71600.0,35.7657,35.7887,35.7119,35.7349,71600.0
2013-08-30 15:25:00,46.51,46.52,46.45,46.5,66400.0,35.7349,35.7426,35.6888,35.7272,66400.0
2013-08-30 15:30:00,46.51,46.51,46.45,46.48,41000.0,35.7349,35.7349,35.6888,35.7119,41000.0
2013-08-30 15:35:00,46.48,46.49,46.45,46.48,54600.0,35.7119,35.7196,35.6888,35.7119,54600.0
2013-08-30 15:40:00,46.48,46.49,46.36,46.36,112700.0,35.7119,35.7196,35.6197,35.6197,112700.0
2013-08-30 15:45:00,46.36,46.36,46.3,46.31,182400.0,35.6197,35.6197,35.5736,35.5813,182400.0
2013-08-30 15:50:00,46.31,46.34,46.25,46.27,157100.0,35.5813,35.6043,35.5352,35.5505,157100.0
2013-08-30 15:55:00,46.27,46.48,46.27,46.44,497800.0,35.5505,35.7119,35.5505,35.6811,497800.0
2013-09-03 09:30:00,47.1,47.72,47.04,47.71,508400.0,36.1882,36.6646,36.1421,36.6569,508400.0
2013-09-03 09:35:00,47.7,47.89,47.7,47.86,443300.0,36.6492,36.7952,36.6492,36.7722,443300.0
2013-09-03 09:40:00,47.86,47.94,47.69,47.72,438200.0,36.7722,36.8336,36.6415,36.6646,438200.0
2013-09-03 09:45:00,47.72,47.85,47.72,47.79,280000.0,36.6646,36.7645,36.6646,36.7184,280000.0
2013-09-03 09:50:00,47.8,47.82,47.73,47.73,292800.0,36.7261,36.7414,36.6723,36.6723,292800.0
2013-09-03 09:55:00,47.73,47.84,47.69,47.72,245900.0,36.6723,36.7568,36.6415,36.6646,245900.0
2013-09-03 10:00:00,47.72,47.84,47.69,47.8,243400.0,36.6646,36.7568,36.6415,36.7261,243400.0
2013-09-03 10:05:00,47.81,47.84,47.72,47.76,261300.0,36.7337,36.7568,36.6646,36.6953,261300.0
2013-09-03 10:10:00,47.75,47.86,47.75,47.8,205400.0,36.6876,36.7722,36.6876,36.7261,205400.0
2013-09-03 10:15:00,47.8,47.81,47.7,47.73,95900.0,36.7261,36.7337,36.6492,36.6723,95900.0
2013-09-03 10:20:00,47.74,47.77,47.68,47.73,230100.0,36.68,36.703,36.6339,36.6723,230100.0
2013-09-03 10:25:00,47.73,47.8,47.72,47.79,145300.0,36.6723,36.7261,36.6646,36.7184,145300.0
2013-09-03 10:30:00,47.79,47.86,47.77,47.86,215900.0,36.7184,36.7722,36.703,36.7722,215900.0
2013-09-03 10:35:00,47.85,47.89,47.84,47.87,183200.0,36.7645,36.7952,36.7568,36.7798,183200.0
2013-09-03 10:40:00,47.88,47.88,47.79,47.8,145500.0,36.7875,36.7875,36.7184,36.7261,145500.0
2013-09-03 10:45:00,47.81,47.88,47.8,47.85,107600.0,36.7337,36.7875,36.7261,36.7645,107600.0
2013-09-03 10:50:00,47.85,47.87,47.76,47.86,233500.0,36.7645,36.7798,36.6953,36.7722,233500.0
2013-09-03 10:55:00,47.86,48.0,47.86,47.97,373800.0,36.7722,36.8797,36.7722,36.8567,373800.0
2013-09-03 11:00:00,47.97,48.04,47.95,48.01,237700.0,36.8567,36.9105,36.8413,36.8874,237700.0
2013-09-03 11:05:00,48.01,48.04,48.01,48.01,115400.0,36.8874,36.9105,36.8874,36.8874,115400.0
2013-09-03 11:10:00,48.02,48.1,47.98,48.1,268900.0,36.8951,36.9566,36.8644,36.9566,268900.0
2013-09-03 11:15:00,48.1,48.15,48.06,48.08,322500.0,36.9566,36.995,36.9258,36.9412,322500.0
2013-09-03 11:20:00,48.08,48.08,47.89,47.9,398900.0,36.9412,36.9412,36.7952,36.8029,398900.0
2013-09-03 11:25:00,47.91,47.91,47.68,47.71,211600.0,36.8106,36.8106,36.6339,36.6569,211600.0
2013-09-03 11:30:00,47.71,47.79,47.61,47.73,437100.0,36.6569,36.7184,36.5801,36.6723,437100.0
2013-09-03 11:35:00,47.73,47.8,47.73,47.8,174000.0,36.6723,36.7261,36.6723,36.7261,174000.0
2013-09-03 11:40:00,47.8,47.8,47.72,47.75,129500.0,36.7261,36.7261,36.6646,36.6876,129500.0
2013-09-03 11:45:00,47.75,47.76,47.59,47.68,203700.0,36.6876,36.6953,36.5647,36.6339,203700.0
2013-09-03 11:50:00,47.68,47.79,47.67,47.78,83600.0,36.6339,36.7184,36.6262,36.7107,83600.0
2013-09-03 11:55:00,47.78,47.79,47.7,47.73,71000.0,36.7107,36.7184,36.6492,36.6723,71000.0
2013-09-03 12:00:00,47.72,47.75,47.67,47.72,82000.0,36.6646,36.6876,36.6262,36.6646,82000.0
2013-09-03 12:05:00,47.71,47.77,47.68,47.77,41300.0,36.6569,36.703,36.6339,36.703,41300.0
2013-09-03 12:10:00,47.77,47.8,47.67,47.68,56400.0,36.703,36.7261,36.6262,36.6339,56400.0
2013-09-03 12:15:00,47.68,47.71,47.65,47.66,56700.0,36.6339,36.6569,36.6108,36.6185,56700.0
2013-09-03 12:20:00,47.66,47.71,47.65,47.7,42000.0,36.6185,36.6569,36.6108,36.6492,42000.0
2013-09-03 12:25:00,47.69,47.7,47.66,47.67,51100.0,36.6415,36.6492,36.6185,36.6262,51100.0
2013-09-03 12:30:00,47.67,47.68,47.59,47.62,76300.0,36.6262,36.6339,36.5647,36.5878,76300.0
2013-09-03 12:35:00,47.62,47.64,47.58,47.64,39800.0,36.5878,36.6031,36.557,36.6031,39800.0
2013-09-03 12:40:00,47.63,47.64,47.55,47.55,77700.0,36.5955,36.6031,36.534,36.534,77700.0
2013-09-03 12:45:00,47.55,47.56,47.41,47.49,96700.0,36.534,36.5417,36.4264,36.4879,96700.0
2013-09-03 12:50:00,47.48,47.5,47.45,47.48,62000.0,36.4802,36.4956,36.4572,36.4802,62000.0
2013-09-03 12:55:00,47.48,47.5,47.39,47.4,55500.0,36.4802,36.4956,36.4111,36.4187,55500.0
2013-09-03 13:00:00,47.39,47.39,47.32,47.34,74200.0,36.4111,36.4111,36.3573,36.3726,74200.0
2013-09-03 13:05:00,47.34,47.49,47.32,47.48,153700.0,36.3726,36.4879,36.3573,36.4802,153700.0
2013-09-03 13:10:00,47.48,47.59,47.48,47.56,81600.0,36.4802,36.5647,36.4802,36.5417,81600.0
2013-09-03 13:15:00,47.56,47.57,47.43,47.43,77300.0,36.5417,36.5494,36.4418,36.4418,77300.0
2013-09-03 13:20:00,47.43,47.6,47.41,47.6,112800.0,36.4418,36.5724,36.4264,36.5724,112800.0
2013-09-03 13:25:00,47.6,47.66,47.57,47.66,77400.0,36.5724,36.6185,36.5494,36.6185,77400.0
2013-09-03 13:30:00,47.65,47.69,47.6,47.68,83600.0,36.6108,36.6415,36.5724,36.6339,83600.0
2013-09-03 13:35:00,47.68,47.72,47.63,47.63,59600.0,36.6339,36.6646,36.5955,36.5955,59600.0
2013-09-03 13:40:00,47.63,47.68,47.6,47.62,35500.0,36.5955,36.6339,36.5724,36.5878,35500.0
2013-09-03 13:45:00,47.61,47.61,47.47,47.48,91300.0,36.5801,36.5801,36.4725,36.4802,91300.0
2013-09-03 13:50:00,47.48,47.57,47.48,47.56,84900.0,36.4802,36.5494,36.4802,36.5417,84900.0
2013-09-03 13:55:00,47.57,47.61,47.46,47.5,82700.0,36.5494,36.5801,36.4648,36.4956,82700.0
2013-09-03 14:00:00,47.5,47.59,47.49,47.57,80200.0,36.4956,36.5647,36.4879,36.5494,80200.0
2013-09-03 14:05:00,47.56,47.57,47.49,47.51,40600.0,36.5417,36.5494,36.4879,36.5033,40600.0
2013-09-03 14:10:00,47.5,47.64,47.5,47.6,83900.0,36.4956,36.6031,36.4956,36.5724,83900.0
2013-09-03 14:15:00,47.59,47.63,47.57,47.57,44100.0,36.5647,36.5955,36.5494,36.5494,44100.0
2013-09-03 14:20:00,47.58,47.58,47.43,47.5,92300.0,36.557,36.557,36.4418,36.4956,92300.0
2013-09-03 14:25:00,47.5,47.51,47.41,47.51,82800.0,36.4956,36.5033,36.4264,36.5033,82800.0
2013-09-03 14:30:00,47.51,47.56,47.49,47.5,97100.0,36.5033,36.5417,36.4879,36.4956,97100.0
2013-09-03 14:35:00,47.49,47.49,47.44,47.48,57100.0,36.4879,36.4879,36.4495,36.4802,57100.0
2013-09-03 14:40:00,47.48,47.48,47.41,47.41,50000.0,36.4802,36.4802,36.4264,36.4264,50000.0
2013-09-03 14:45:00,47.41,47.48,47.4,47.44,86700.0,36.4264,36.4802,36.4187,36.4495,86700.0
2013-09-03 14:50:00,47.44,47.45,47.33,47.45,85100.0,36.4495,36.4572,36.365,36.4572,85100.0
2013-09-03 14:55:00,47.45,47.48,47.44,47.46,74000.0,36.4572,36.4802,36.4495,36.4648,74000.0
2013-09-03 15:00:00,47.46,47.52,47.43,47.51,104800.0,36.4648,36.5109,36.4418,36.5033,104800.0
2013-09-03 15:05:00,47.51,47.6,47.51,47.54,106200.0,36.5033,36.5724,36.5033,36.5263,106200.0
2013-09-03 15:10:00,47.55,47.61,47.52,47.61,134800.0,36.534,36.5801,36.5109,36.5801,134800.0
2013-09-03 15:15:00,47.61,47.66,47.6,47.6,77000.0,36.5801,36.6185,36.5724,36.5724,77000.0
2013-09-03 15:20:00,47.59,47.62,47.54,47.55,83100.0,36.5647,36.5878,36.5263,36.534,83100.0
2013-09-03 15:25:00,47.55,47.66,47.55,47.66,135000.0,36.534,36.6185,36.534,36.6185,135000.0
2013-09-03 15:30:00,47.66,47.68,47.62,47.64,141400.0,36.6185,36.6339,36.5878,36.6031,141400.0
2013-09-03 15:35:00,47.64,47.7,47.58,47.69,107500.0,36.6031,36.6492,36.557,36.6415,107500.0
2013-09-03 15:40:00,47.7,47.76,47.68,47.74,267300.0,36.6492,36.6953,36.6339,36.68,267300.0
2013-09-03 15:45:00,47.73,47.74,47.57,47.6,169900.0,36.6723,36.68,36.5494,36.5724,169900.0
2013-09-03 15:50:00,47.61,47.66,47.61,47.65,207100.0,36.5801,36.6185,36.5801,36.6108,207100.0
2013-09-03 15:55:00,47.64,47.7,47.63,47.68,420800.0,36.6031,36.6492,36.5955,36.6339,420800.0
2013-09-04 09:30:00,47.57,47.86,47.54,47.75,184200.0,36.5494,36.7722,36.5263,36.6876,184200.0
2013-09-04 09:35:00,47.74,47.81,47.64,47.76,126500.0,36.68,36.7337,36.6031,36.6953,126500.0
2013-09-04 09:40:00,47.75,47.97,47.71,47.96,171400.0,36.6876,36.8567,36.6569,36.849,171400.0
2013-09-04 09:45:00,47.97,48.01,47.93,48.0,148500.0,36.8567,36.8874,36.8259,36.8797,148500.0
2013-09-04 09:50:00,48.01,48.09,47.97,48.02,163400.0,36.8874,36.9489,36.8567,36.8951,163400.0
2013-09-04 09:55:00,48.03,48.08,47.91,47.91,93300.0,36.9028,36.9412,36.8106,36.8106,93300.0
2013-09-04 10:00:00,47.91,47.99,47.9,47.97,163900.0,36.8106,36.872,36.8029,36.8567,163900.0
2013-09-04 10:05:00,47.97,48.06,47.96,48.0,128200.0,36.8567,36.9258,36.849,36.8797,128200.0
2013-09-04 10:10:00,48.01,48.07,48.0,48.02,86300.0,36.8874,36.9335,36.8797,36.8951,86300.0
2013-09-04 10:15:00,48.02,48.1,48.01,48.07,149500.0,36.8951,36.9566,36.8874,36.9335,149500.0
2013-09-04 10:20:00,48.07,48.11,48.03,48.08,123000.0,36.9335,36.9642,36.9028,36.9412,123000.0
2013-09-04 10:25:00,48.08,48.18,48.05,48.18,171000.0,36.9412,37.018,36.9181,37.018,171000.0
2013-09-04 10:30:00,48.18,48.2,48.14,48.19,99600.0,37.018,37.0334,36.9873,37.0257,99600.0
2013-09-04 10:35:00,48.18,48.27,48.15,48.22,295700.0,37.018,37.0872,36.995,37.0488,295700.0
2013-09-04 10:40:00,48.22,48.25,48.19,48.19,143200.0,37.0488,37.0718,37.0257,37.0257,143200.0
2013-09-04 10:45:00,48.19,48.22,48.18,48.22,66300.0,37.0257,37.0488,37.018,37.0488,66300.0
2013-09-04 10:50:00,48.22,48.25,48.2,48.23,96000.0,37.0488,37.0718,37.0334,37.0564,96000.0
2013-09-04 10:55:00,48.23,48.23,48.2,48.22,99600.0,37.0564,37.0564,37.0334,37.0488,99600.0
2013-09-04 11:00:00,48.22,48.27,48.19,48.25,98700.0,37.0488,37.0872,37.0257,37.0718,98700.0
2013-09-04 11:05:00,48.25,48.34,48.25,48.34,99800.0,37.0718,37.141,37.0718,37.141,99800.0
2013-09-04 11:10:00,48.34,48.39,48.33,48.33,119600.0,37.141,37.1794,37.1333,37.1333,119600.0
2013-09-04 11:15:00,48.34,48.36,48.32,48.33,117200.0,37.141,37.1563,37.1256,37.1333,117200.0
2013-09-04 11:20:00,48.32,48.37,48.31,48.36,132800.0,37.1256,37.164,37.1179,37.1563,132800.0
2013-09-04 11:25:00,48.36,48.4,48.35,48.4,76500.0,37.1563,37.1871,37.1486,37.1871,76500.0
2013-09-04 11:30:00,48.4,48.44,48.38,48.42,118800.0,37.1871,37.2178,37.1717,37.2024,118800.0
2013-09-04 11:35:00,48.42,48.43,48.39,48.41,100400.0,37.2024,37.2101,37.1794,37.1947,100400.0
2013-09-04 11:40:00,48.41,48.5,48.4,48.49,113800.0,37.1947,37.2639,37.1871,37.2562,113800.0
2013-09-04 11:45:00,48.5,48.52,48.48,48.51,125100.0,37.2639,37.2793,37.2485,37.2716,125100.0
2013-09-04 11:50:00,48.51,48.56,48.5,48.54,105000.0,37.2716,37.31,37.2639,37.2946,105000.0
2013-09-04 11:55:00,48.53,48.54,48.44,48.47,148900.0,37.2869,37.2946,37.2178,37.2408,148900.0
2013-09-04 12:00:00,48.47,48.5,48.38,48.39,187100.0,37.2408,37.2639,37.1717,37.1794,187100.0
2013-09-04 12:05:00,48.38,48.44,48.38,48.42,94800.0,37.1717,37.2178,37.1717,37.2024,94800.0
2013-09-04 12:10:00,48.42,48.46,48.4,48.4,72200.0,37.2024,37.2332,37.1871,37.1871,72200.0
2013-09-04 12:15:00,48.41,48.41,48.38,48.39,54600.0,37.1947,37.1947,37.1717,37.1794,54600.0
2013-09-04 12:20:00,48.39,48.4,48.34,48.35,75100.0,37.1794,37.1871,37.141,37.1486,75100.0
2013-09-04 12:25:00,48.35,48.36,48.3,48.3,61300.0,37.1486,37.1563,37.1102,37.1102,61300.0
2013-09-04 12:30:00,48.3,48.31,48.23,48.23,97200.0,37.1102,37.1179,37.0564,37.0564,97200.0
2013-09-04 12:35:00,48.24,48.27,48.23,48.27,70200.0,37.0641,37.0872,37.0564,37.0872,70200.0
2013-09-04 12:40:00,48.27,48.27,48.17,48.17,49200.0,37.0872,37.0872,37.0103,37.0103,49200.0
2013-09-04 12:45:00,48.17,48.18,48.1,48.13,80200.0,37.0103,37.018,36.9566,36.9796,80200.0
2013-09-04 12:50:00,48.12,48.13,48.02,48.03,66400.0,36.9719,36.9796,36.8951,36.9028,66400.0
2013-09-04 12:55:00,48.03,48.11,48.02,48.11,84200.0,36.9028,36.9642,36.8951,36.9642,84200.0
2013-09-04 13:00:00,48.11,48.15,48.1,48.15,95000.0,36.9642,36.995,36.9566,36.995,95000.0
2013-09-04 13:05:00,48.15,48.21,48.15,48.21,73000.0,36.995,37.0411,36.995,37.0411,73000.0
2013-09-04 13:10:00,48.21,48.25,48.2,48.21,65500.0,37.0411,37.0718,37.0334,37.0411,65500.0
2013-09-04 13:15:00,48.22,48.3,48.21,48.26,86600.0,37.0488,37.1102,37.0411,37.0795,86600.0
2013-09-04 13:20:00,48.26,48.31,48.26,48.29,65800.0,37.0795,37.1179,37.0795,37.1025,65800.0
2013-09-04 13:25:00,48.3,48.33,48.25,48.27,76200.0,37.1102,37.1333,37.0718,37.0872,76200.0
2013-09-04 13:30:00,48.26,48.26,48.21,48.21,61500.0,37.0795,37.0795,37.0411,37.0411,61500.0
2013-09-04 13:35:00,48.22,48.29,48.21,48.28,63400.0,37.0488,37.1025,37.0411,37.0949,63400.0
2013-09-04 13:40:00,48.28,48.3,48.24,48.26,67600.0,37.0949,37.1102,37.0641,37.0795,67600.0
2013-09-04 13:45:00,48.25,48.25,48.2,48.23,46600.0,37.0718,37.0718,37.0334,37.0564,46600.0
2013-09-04 13:50:00,48.23,48.24,48.12,48.16,59000.0,37.0564,37.0641,36.9719,37.0027,59000.0
2013-09-04 13:55:00,48.16,48.21,48.15,48.2,75200.0,37.0027,37.0411,36.995,37.0334,75200.0
2013-09-04 14:00:00,48.2,48.22,48.17,48.19,108700.0,37.0334,37.0488,37.0103,37.0257,108700.0
2013-09-04 14:05:00,48.18,48.21,48.1,48.13,75900.0,37.018,37.0411,36.9566,36.9796,75900.0
2013-09-04 14:10:00,48.13,48.18,48.12,48.15,46100.0,36.9796,37.018,36.9719,36.995,46100.0
2013-09-04 14:15:00,48.16,48.2,48.15,48.19,43500.0,37.0027,37.0334,36.995,37.0257,43500.0
2013-09-04 14:20:00,48.2,48.21,48.14,48.16,63000.0,37.0334,37.0411,36.9873,37.0027,63000.0
2013-09-04 14:25:00,48.16,48.17,48.13,48.13,39400.0,37.0027,37.0103,36.9796,36.9796,39400.0
2013-09-04 14:30:00,48.12,48.2,48.09,48.2,278200.0,36.9719,37.0334,36.9489,37.0334,278200.0
2013-09-04 14:35:00,48.19,48.22,48.17,48.18,68300.0,37.0257,37.0488,37.0103,37.018,68300.0
2013-09-04 14:40:00,48.18,48.23,48.15,48.22,68600.0,37.018,37.0564,36.995,37.0488,68600.0
2013-09-04 14:45:00,48.22,48.28,48.22,48.28,56700.0,37.0488,37.0949,37.0488,37.0949,56700.0
2013-09-04 14:50:00,48.28,48.34,48.27,48.34,82500.0,37.0949,37.141,37.0872,37.141,82500.0
2013-09-04 14:55:00,48.34,48.4,48.33,48.37,105100.0,37.141,37.1871,37.1333,37.164,105100.0
2013-09-04 15:00:00,48.37,48.37,48.27,48.28,107200.0,37.164,37.164,37.0872,37.0949,107200.0
2013-09-04 15:05:00,48.28,48.32,48.26,48.32,93500.0,37.0949,37.1256,37.0795,37.1256,93500.0
2013-09-04 15:10:00,48.33,48.36,48.31,48.32,85700.0,37.1333,37.1563,37.1179,37.1256,85700.0
2013-09-04 15:15:00,48.32,48.38,48.28,48.38,99400.0,37.1256,37.1717,37.0949,37.1717,99400.0
2013-09-04 15:20:00,48.38,48.39,48.19,48.21,163300.0,37.1717,37.1794,37.0257,37.0411,163300.0
2013-09-04 15:25:00,48.22,48.32,48.2,48.25,195500.0,37.0488,37.1256,37.0334,37.0718,195500.0
2013-09-04 15:30:00,48.25,48.27,48.16,48.21,147300.0,37.0718,37.0872,37.0027,37.0411,147300.0
2013-09-04 15:35:00,48.21,48.22,48.13,48.15,115300.0,37.0411,37.0488,36.9796,36.995,115300.0
2013-09-04 15:40:00,48.15,48.21,48.13,48.17,162800.0,36.995,37.0411,36.9796,37.0103,162800.0
2013-09-04 15:45:00,48.17,48.27,48.17,48.24,227100.0,37.0103,37.0872,37.0103,37.0641,227100.0
2013-09-04 15:50:00,48.24,48.25,48.18,48.19,154600.0,37.0641,37.0718,37.018,37.0257,154600.0
2013-09-04 15:55:00,48.19,48.29,48.19,48.28,663900.0,37.0257,37.1025,37.0257,37.0949,663900.0
2013-09-05 09:30:00,48.44,48.57,48.3,48.57,340400.0,37.2178,37.3177,37.1102,37.3177,340400.0
2013-09-05 09:35:00,48.57,48.65,48.44,48.6,209500.0,37.3177,37.3791,37.2178,37.3407,209500.0
2013-09-05 09:40:00,48.58,48.59,48.42,48.55,123600.0,37.3254,37.333,37.2024,37.3023,123600.0
2013-09-05 09:45:00,48.55,48.67,48.52,48.65,241400.0,37.3023,37.3945,37.2793,37.3791,241400.0
2013-09-05 09:50:00,48.66,48.73,48.62,48.73,211100.0,37.3868,37.4406,37.3561,37.4406,211100.0
2013-09-05 09:55:00,48.73,48.8,48.71,48.79,201500.0,37.4406,37.4944,37.4252,37.4867,201500.0
2013-09-05 10:00:00,48.79,48.8,48.74,48.76,139700.0,37.4867,37.4944,37.4483,37.4637,139700.0
2013-09-05 10:05:00,48.77,48.8,48.77,48.79,275600.0,37.4713,37.4944,37.4713,37.4867,275600.0
2013-09-05 10:10:00,48.79,48.8,48.76,48.78,167000.0,37.4867,37.4944,37.4637,37.479,167000.0
2013-09-05 10:15:00,48.79,48.8,48.77,48.79,294700.0,37.4867,37.4944,37.4713,37.4867,294700.0
2013-09-05 10:20:00,48.8,48.85,48.78,48.85,188800.0,37.4944,37.5328,37.479,37.5328,188800.0
2013-09-05 10:25:00,48.84,48.94,48.83,48.92,172800.0,37.5251,37.602,37.5174,37.5866,172800.0
2013-09-05 10:30:00,48.92,48.94,48.71,48.77,241700.0,37.5866,37.602,37.4252,37.4713,241700.0
2013-09-05 10:35:00,48.77,48.8,48.76,48.79,57600.0,37.4713,37.4944,37.4637,37.4867,57600.0
2013-09-05 10:40:00,48.78,48.8,48.73,48.8,72000.0,37.479,37.4944,37.4406,37.4944,72000.0
2013-09-05 10:45:00,48.8,48.82,48.74,48.78,113200.0,37.4944,37.5098,37.4483,37.479,113200.0
2013-09-05 10:50:00,48.78,48.91,48.77,48.88,89300.0,37.479,37.5789,37.4713,37.5559,89300.0
2013-09-05 10:55:00,48.88,48.89,48.75,48.75,96100.0,37.5559,37.5635,37.456,37.456,96100.0
2013-09-05 11:00:00,48.76,48.83,48.75,48.78,94900.0,37.4637,37.5174,37.456,37.479,94900.0
2013-09-05 11:05:00,48.79,48.79,48.67,48.7,130600.0,37.4867,37.4867,37.3945,37.4176,130600.0
2013-09-05 11:10:00,48.7,48.75,48.64,48.65,171900.0,37.4176,37.456,37.3715,37.3791,171900.0
2013-09-05 11:15:00,48.65,48.68,48.63,48.64,56200.0,37.3791,37.4022,37.3638,37.3715,56200.0
2013-09-05 11:20:00,48.63,48.67,48.58,48.65,92200.0,37.3638,37.3945,37.3254,37.3791,92200.0
2013-09-05 11:25:00,48.64,48.7,48.63,48.63,84800.0,37.3715,37.4176,37.3638,37.3638,84800.0
2013-09-05 11:30:00,48.64,48.68,48.63,48.68,106200.0,37.3715,37.4022,37.3638,37.4022,106200.0
2013-09-05 11:35:00,48.68,48.7,48.61,48.62,104000.0,37.4022,37.4176,37.3484,37.3561,104000.0
2013-09-05 11:40:00,48.63,48.66,48.58,48.59,75500.0,37.3638,37.3868,37.3254,37.333,75500.0
2013-09-05 11:45:00,48.59,48.6,48.55,48.59,93500.0,37.333,37.3407,37.3023,37.333,93500.0
2013-09-05 11:50:00,48.6,48.6,48.56,48.58,77500.0,37.3407,37.3407,37.31,37.3254,77500.0
2013-09-05 11:55:00,48.58,48.61,48.55,48.61,97600.0,37.3254,37.3484,37.3023,37.3484,97600.0
2013-09-05 12:00:00,48.6,48.65,48.58,48.58,92600.0,37.3407,37.3791,37.3254,37.3254,92600.0
2013-09-05 12:05:00,48.58,48.64,48.57,48.63,107800.0,37.3254,37.3715,37.3177,37.3638,107800.0
2013-09-05 12:10:00,48.64,48.66,48.59,48.66,51600.0,37.3715,37.3868,37.333,37.3868,51600.0
2013-09-05 12:15:00,48.65,48.66,48.6,48.64,80200.0,37.3791,37.3868,37.3407,37.3715,80200.0
2013-09-05 12:20:00,48.64,48.72,48.64,48.69,80300.0,37.3715,37.4329,37.3715,37.4099,80300.0
2013-09-05 12:25:00,48.69,48.69,48.61,48.65,67600.0,37.4099,37.4099,37.3484,37.3791,67600.0
2013-09-05 12:30:00,48.65,48.66,48.61,48.62,31300.0,37.3791,37.3868,37.3484,37.3561,31300.0
2013-09-05 12:35:00,48.62,48.68,48.62,48.66,62300.0,37.3561,37.4022,37.3561,37.3868,62300.0
2013-09-05 12:40:00,48.68,48.7,48.67,48.7,46500.0,37.4022,37.4176,37.3945,37.4176,46500.0
2013-09-05 12:45:00,48.7,48.71,48.67,48.69,48900.0,37.4176,37.4252,37.3945,37.4099,48900.0
2013-09-05 12:50:00,48.69,48.69,48.63,48.65,46100.0,37.4099,37.4099,37.3638,37.3791,46100.0
2013-09-05 12:55:00,48.65,48.69,48.64,48.69,73200.0,37.3791,37.4099,37.3715,37.4099,73200.0
2013-09-05 13:00:00,48.69,48.72,48.66,48.69,176500.0,37.4099,37.4329,37.3868,37.4099,176500.0
2013-09-05 13:05:00,48.69,48.72,48.68,48.7,44500.0,37.4099,37.4329,37.4022,37.4176,44500.0
2013-09-05 13:10:00,48.7,48.72,48.68,48.71,86400.0,37.4176,37.4329,37.4022,37.4252,86400.0
2013-09-05 13:15:00,48.71,48.76,48.7,48.76,42000.0,37.4252,37.4637,37.4176,37.4637,42000.0
2013-09-05 13:20:00,48.75,48.79,48.75,48.77,40600.0,37.456,37.4867,37.456,37.4713,40600.0
2013-09-05 13:25:00,48.76,48.78,48.69,48.74,73200.0,37.4637,37.479,37.4099,37.4483,73200.0
2013-09-05 13:30:00,48.74,48.77,48.73,48.75,100800.0,37.4483,37.4713,37.4406,37.456,100800.0
2013-09-05 13:35:00,48.74,48.78,48.74,48.77,45000.0,37.4483,37.479,37.4483,37.4713,45000.0
2013-09-05 13:40:00,48.77,48.82,48.76,48.82,46300.0,37.4713,37.5098,37.4637,37.5098,46300.0
2013-09-05 13:45:00,48.82,48.84,48.8,48.83,69200.0,37.5098,37.5251,37.4944,37.5174,69200.0
2013-09-05 13:50:00,48.84,48.86,48.82,48.82,73800.0,37.5251,37.5405,37.5098,37.5098,73800.0
2013-09-05 13:55:00,48.83,48.83,48.76,48.76,103600.0,37.5174,37.5174,37.4637,37.4637,103600.0
2013-09-05 14:00:00,48.77,48.82,48.75,48.8,82300.0,37.4713,37.5098,37.456,37.4944,82300.0
2013-09-05 14:05:00,48.8,48.81,48.78,48.81,60900.0,37.4944,37.5021,37.479,37.5021,60900.0
2013-09-05 14:10:00,48.81,48.81,48.79,48.8,38800.0,37.5021,37.5021,37.4867,37.4944,38800.0
2013-09-05 14:15:00,48.8,48.85,48.8,48.82,49300.0,37.4944,37.5328,37.4944,37.5098,49300.0
2013-09-05 14:20:00,48.82,48.83,48.79,48.8,45500.0,37.5098,37.5174,37.4867,37.4944,45500.0
2013-09-05 14:25:00,48.8,48.85,48.77,48.85,123000.0,37.4944,37.5328,37.4713,37.5328,123000.0
2013-09-05 14:30:00,48.84,48.9,48.84,48.89,89900.0,37.5251,37.5712,37.5251,37.5635,89900.0
2013-09-05 14:35:00,48.89,48.91,48.86,48.89,116200.0,37.5635,37.5789,37.5405,37.5635,116200.0
2013-09-05 14:40:00,48.89,48.91,48.84,48.86,73700.0,37.5635,37.5789,37.5251,37.5405,73700.0
2013-09-05 14:45:00,48.85,48.86,48.79,48.8,52300.0,37.5328,37.5405,37.4867,37.4944,52300.0
2013-09-05 14:50:00,48.8,48.85,48.8,48.84,48100.0,37.4944,37.5328,37.4944,37.5251,48100.0
2013-09-05 14:55:00,48.84,48.84,48.81,48.82,45500.0,37.5251,37.5251,37.5021,37.5098,45500.0
2013-09-05 15:00:00,48.82,48.83,48.78,48.78,55400.0,37.5098,37.5174,37.479,37.479,55400.0
2013-09-05 15:05:00,48.79,48.8,48.75,48.75,74000.0,37.4867,37.4944,37.456,37.456,74000.0
2013-09-05 15:10:00,48.76,48.78,48.73,48.74,61800.0,37.4637,37.479,37.4406,37.4483,61800.0
2013-09-05 15:15:00,48.73,48.74,48.7,48.7,57500.0,37.4406,37.4483,37.4176,37.4176,57500.0
2013-09-05 15:20:00,48.71,48.71,48.66,48.68,55200.0,37.4252,37.4252,37.3868,37.4022,55200.0
2013-09-05 15:25:00,48.68,48.71,48.68,48.7,76000.0,37.4022,37.4252,37.4022,37.4176,76000.0
2013-09-05 15:30:00,48.7,48.7,48.67,48.68,193400.0,37.4176,37.4176,37.3945,37.4022,193400.0
2013-09-05 15:35:00,48.67,48.69,48.65,48.67,167500.0,37.3945,37.4099,37.3791,37.3945,167500.0
2013-09-05 15:40:00,48.67,48.71,48.65,48.65,157500.0,37.3945,37.4252,37.3791,37.3791,157500.0
2013-09-05 15:45:00,48.65,48.66,48.59,48.63,176100.0,37.3791,37.3868,37.333,37.3638,176100.0
2013-09-05 15:50:00,48.62,48.68,48.62,48.66,250100.0,37.3561,37.4022,37.3561,37.3868,250100.0
2013-09-05 15:55:00,48.66,48.7,48.62,48.67,677400.0,37.3868,37.4176,37.3561,37.3945,677400.0
2013-09-06 09:30:00,48.9,48.91,48.63,48.69,302500.0,37.5712,37.5789,37.3638,37.4099,302500.0
2013-09-06 09:35:00,48.7,48.83,48.63,48.66,109500.0,37.4176,37.5174,37.3638,37.3868,109500.0
2013-09-06 09:40:00,48.67,48.68,48.38,48.48,232200.0,37.3945,37.4022,37.1717,37.2485,232200.0
2013-09-06 09:45:00,48.47,48.58,48.24,48.57,317700.0,37.2408,37.3254,37.0641,37.3177,317700.0
2013-09-06 09:50:00,48.57,48.58,48.44,48.54,161900.0,37.3177,37.3254,37.2178,37.2946,161900.0
2013-09-06 09:55:00,48.53,48.57,48.43,48.51,130300.0,37.2869,37.3177,37.2101,37.2716,130300.0
2013-09-06 10:00:00,48.51,48.51,48.12,48.24,330000.0,37.2716,37.2716,36.9719,37.0641,330000.0
2013-09-06 10:05:00,48.24,48.48,48.21,48.48,298000.0,37.0641,37.2485,37.0411,37.2485,298000.0
2013-09-06 10:10:00,48.47,48.52,48.4,48.46,140000.0,37.2408,37.2793,37.1871,37.2332,140000.0
2013-09-06 10:15:00,48.46,48.63,48.46,48.57,118500.0,37.2332,37.3638,37.2332,37.3177,118500.0
2013-09-06 10:20:00,48.56,48.65,48.55,48.56,118500.0,37.31,37.3791,37.3023,37.31,118500.0
2013-09-06 10:25:00,48.55,48.67,48.51,48.61,158400.0,37.3023,37.3945,37.2716,37.3484,158400.0
2013-09-06 10:30:00,48.62,48.69,48.55,48.59,89400.0,37.3561,37.4099,37.3023,37.333,89400.0
2013-09-06 10:35:00,48.6,48.61,48.42,48.42,167500.0,37.3407,37.3484,37.2024,37.2024,167500.0
2013-09-06 10:40:00,48.44,48.61,48.42,48.55,150600.0,37.2178,37.3484,37.2024,37.3023,150600.0
2013-09-06 10:45:00,48.57,48.63,48.48,48.49,132100.0,37.3177,37.3638,37.2485,37.2562,132100.0
2013-09-06 10:50:00,48.5,48.52,48.4,48.45,90600.0,37.2639,37.2793,37.1871,37.2255,90600.0
2013-09-06 10:55:00,48.45,48.55,48.43,48.53,118800.0,37.2255,37.3023,37.2101,37.2869,118800.0
2013-09-06 11:00:00,48.53,48.65,48.51,48.6,166100.0,37.2869,37.3791,37.2716,37.3407,166100.0
2013-09-06 11:05:00,48.6,48.66,48.53,48.53,117300.0,37.3407,37.3868,37.2869,37.2869,117300.0
2013-09-06 11:10:00,48.53,48.57,48.51,48.54,81800.0,37.2869,37.3177,37.2716,37.2946,81800.0
2013-09-06 11:15:00,48.54,48.56,48.46,48.47,86300.0,37.2946,37.31,37.2332,37.2408,86300.0
2013-09-06 11:20:00,48.47,48.54,48.47,48.52,69200.0,37.2408,37.2946,37.2408,37.2793,69200.0
2013-09-06 11:25:00,48.51,48.55,48.5,48.52,70500.0,37.2716,37.3023,37.2639,37.2793,70500.0
2013-09-06 11:30:00,48.53,48.56,48.51,48.55,81600.0,37.2869,37.31,37.2716,37.3023,81600.0
2013-09-06 11:35:00,48.55,48.57,48.52,48.56,71100.0,37.3023,37.3177,37.2793,37.31,71100.0
2013-09-06 11:40:00,48.55,48.6,48.54,48.58,77200.0,37.3023,37.3407,37.2946,37.3254,77200.0
2013-09-06 11:45:00,48.59,48.6,48.52,48.53,109100.0,37.333,37.3407,37.2793,37.2869,109100.0
2013-09-06 11:50:00,48.52,48.53,48.47,48.5,121600.0,37.2793,37.2869,37.2408,37.2639,121600.0
2013-09-06 11:55:00,48.5,48.53,48.48,48.52,59200.0,37.2639,37.2869,37.2485,37.2793,59200.0
2013-09-06 12:00:00,48.52,48.56,48.48,48.54,73800.0,37.2793,37.31,37.2485,37.2946,73800.0
2013-09-06 12:05:00,48.55,48.55,48.5,48.53,53800.0,37.3023,37.3023,37.2639,37.2869,53800.0
2013-09-06 12:10:00,48.53,48.54,48.49,48.53,37800.0,37.2869,37.2946,37.2562,37.2869,37800.0
2013-09-06 12:15:00,48.53,48.56,48.51,48.56,30300.0,37.2869,37.31,37.2716,37.31,30300.0
2013-09-06 12:20:00,48.56,48.58,48.55,48.55,46200.0,37.31,37.3254,37.3023,37.3023,46200.0
2013-09-06 12:25:00,48.56,48.6,48.55,48.59,52100.0,37.31,37.3407,37.3023,37.333,52100.0
2013-09-06 12:30:00,48.6,48.6,48.53,48.55,76800.0,37.3407,37.3407,37.2869,37.3023,76800.0
2013-09-06 12:35:00,48.54,48.55,48.46,48.48,57600.0,37.2946,37.3023,37.2332,37.2485,57600.0
2013-09-06 12:40:00,48.47,48.49,48.43,48.48,66000.0,37.2408,37.2562,37.2101,37.2485,66000.0
2013-09-06 12:45:00,48.48,48.48,48.4,48.4,67600.0,37.2485,37.2485,37.1871,37.1871,67600.0
2013-09-06 12:50:00,48.4,48.4,48.38,48.4,77800.0,37.1871,37.1871,37.1717,37.1871,77800.0
2013-09-06 12:55:00,48.4,48.43,48.39,48.4,91200.0,37.1871,37.2101,37.1794,37.1871,91200.0
2013-09-06 13:00:00,48.41,48.49,48.41,48.48,66600.0,37.1947,37.2562,37.1947,37.2485,66600.0
2013-09-06 13:05:00,48.49,48.5,48.48,48.5,60600.0,37.2562,37.2639,37.2485,37.2639,60600.0
2013-09-06 13:10:00,48.5,48.5,48.47,48.49,50400.0,37.2639,37.2639,37.2408,37.2562,50400.0
2013-09-06 13:15:00,48.49,48.57,48.48,48.57,59600.0,37.2562,37.3177,37.2485,37.3177,59600.0
2013-09-06 13:20:00,48.57,48.57,48.48,48.49,42100.0,37.3177,37.3177,37.2485,37.2562,42100.0
2013-09-06 13:25:00,48.49,48.56,48.49,48.54,52700.0,37.2562,37.31,37.2562,37.2946,52700.0
2013-09-06 13:30:00,48.54,48.59,48.51,48.59,36800.0,37.2946,37.333,37.2716,37.333,36800.0
2013-09-06 13:35:00,48.59,48.61,48.57,48.57,85100.0,37.333,37.3484,37.3177,37.3177,85100.0
2013-09-06 13:40:00,48.57,48.61,48.55,48.58,65000.0,37.3177,37.3484,37.3023,37.3254,65000.0
2013-09-06 13:45:00,48.58,48.65,48.56,48.64,114300.0,37.3254,37.3791,37.31,37.3715,114300.0
2013-09-06 13:50:00,48.65,48.68,48.62,48.63,115200.0,37.3791,37.4022,37.3561,37.3638,115200.0
2013-09-06 13:55:00,48.64,48.67,48.63,48.65,50300.0,37.3715,37.3945,37.3638,37.3791,50300.0
2013-09-06 14:00:00,48.66,48.7,48.64,48.66,74500.0,37.3868,37.4176,37.3715,37.3868,74500.0
2013-09-06 14:05:00,48.66,48.72,48.63,48.67,69800.0,37.3868,37.4329,37.3638,37.3945,69800.0
2013-09-06 14:10:00,48.67,48.69,48.64,48.66,82600.0,37.3945,37.4099,37.3715,37.3868,82600.0
2013-09-06 14:15:00,48.66,48.7,48.66,48.67,41200.0,37.3868,37.4176,37.3868,37.3945,41200.0
2013-09-06 14:20:00,48.68,48.7,48.66,48.67,40000.0,37.4022,37.4176,37.3868,37.3945,40000.0
2013-09-06 14:25:00,48.67,48.7,48.66,48.68,100000.0,37.3945,37.4176,37.3868,37.4022,100000.0
2013-09-06 14:30:00,48.68,48.73,48.68,48.69,134200.0,37.4022,37.4406,37.4022,37.4099,134200.0
2013-09-06 14:35:00,48.7,48.74,48.69,48.7,27700.0,37.4176,37.4483,37.4099,37.4176,27700.0
2013-09-06 14:40:00,48.71,48.72,48.65,48.65,44100.0,37.4252,37.4329,37.3791,37.3791,44100.0
2013-09-06 14:45:00,48.65,48.65,48.56,48.57,153400.0,37.3791,37.3791,37.31,37.3177,153400.0
2013-09-06 14:50:00,48.57,48.59,48.56,48.58,40700.0,37.3177,37.333,37.31,37.3254,40700.0
2013-09-06 14:55:00,48.58,48.58,48.46,48.49,99600.0,37.3254,37.3254,37.2332,37.2562,99600.0
2013-09-06 15:00:00,48.49,48.51,48.46,48.48,141900.0,37.2562,37.2716,37.2332,37.2485,141900.0
2013-09-06 15:05:00,48.48,48.49,48.33,48.39,167100.0,37.2485,37.2562,37.1333,37.1794,167100.0
2013-09-06 15:10:00,48.38,48.4,48.29,48.32,141400.0,37.1717,37.1871,37.1025,37.1256,141400.0
2013-09-06 15:15:00,48.33,48.38,48.31,48.34,118500.0,37.1333,37.1717,37.1179,37.141,118500.0
2013-09-06 15:20:00,48.34,48.38,48.3,48.3,123500.0,37.141,37.1717,37.1102,37.1102,123500.0
2013-09-06 15:25:00,48.3,48.37,48.3,48.35,107500.0,37.1102,37.164,37.1102,37.1486,107500.0
2013-09-06 15:30:00,48.35,48.37,48.32,48.33,115600.0,37.1486,37.164,37.1256,37.1333,115600.0
2013-09-06 15:35:00,48.32,48.33,48.24,48.31,202700.0,37.1256,37.1333,37.0641,37.1179,202700.0
2013-09-06 15:40:00,48.31,48.33,48.26,48.26,144500.0,37.1179,37.1333,37.0795,37.0795,144500.0
2013-09-06 15:45:00,48.25,48.3,48.15,48.16,226500.0,37.0718,37.1102,36.995,37.0027,226500.0
2013-09-06 15:50:00,48.16,48.25,48.16,48.25,162200.0,37.0027,37.0718,37.0027,37.0718,162200.0
2013-09-06 15:55:00,48.24,48.25,48.1,48.18,546700.0,37.0641,37.0718,36.9566,37.018,546700.0
2013-09-09 09:30:00,48.35,48.62,48.33,48.61,289500.0,37.1486,37.3561,37.1333,37.3484,289500.0
2013-09-09 09:35:00,48.62,48.77,48.61,48.63,264500.0,37.3561,37.4713,37.3484,37.3638,264500.0
2013-09-09 09:40:00,48.64,48.76,48.62,48.69,126200.0,37.3715,37.4637,37.3561,37.4099,126200.0
2013-09-09 09:45:00,48.68,48.81,48.68,48.76,169300.0,37.4022,37.5021,37.4022,37.4637,169300.0
2013-09-09 09:50:00,48.77,48.8,48.6,48.62,313800.0,37.4713,37.4944,37.3407,37.3561,313800.0
2013-09-09 09:55:00,48.61,48.7,48.59,48.7,286200.0,37.3484,37.4176,37.333,37.4176,286200.0
2013-09-09 10:00:00,48.7,48.71,48.49,48.5,278000.0,37.4176,37.4252,37.2562,37.2639,278000.0
2013-09-09 10:05:00,48.5,48.52,48.4,48.43,231200.0,37.2639,37.2793,37.1871,37.2101,231200.0
2013-09-09 10:10:00,48.43,48.5,48.4,48.5,108700.0,37.2101,37.2639,37.1871,37.2639,108700.0
2013-09-09 10:15:00,48.5,48.5,48.45,48.49,123600.0,37.2639,37.2639,37.2255,37.2562,123600.0
2013-09-09 10:20:00,48.49,48.61,48.49,48.56,115300.0,37.2562,37.3484,37.2562,37.31,115300.0
2013-09-09 10:25:00,48.55,48.63,48.55,48.55,110500.0,37.3023,37.3638,37.3023,37.3023,110500.0
2013-09-09 10:30:00,48.56,48.71,48.54,48.71,89900.0,37.31,37.4252,37.2946,37.4252,89900.0
2013-09-09 10:35:00,48.71,48.8,48.69,48.71,160100.0,37.4252,37.4944,37.4099,37.4252,160100.0
2013-09-09 10:40:00,48.71,48.75,48.7,48.75,204200.0,37.4252,37.456,37.4176,37.456,204200.0
2013-09-09 10:45:00,48.74,48.76,48.7,48.72,92200.0,37.4483,37.4637,37.4176,37.4329,92200.0
2013-09-09 10:50:00,48.73,48.8,48.68,48.68,144600.0,37.4406,37.4944,37.4022,37.4022,144600.0
2013-09-09 10:55:00,48.68,48.76,48.65,48.74,103600.0,37.4022,37.4637,37.3791,37.4483,103600.0
2013-09-09 11:00:00,48.73,48.8,48.71,48.8,137400.0,37.4406,37.4944,37.4252,37.4944,137400.0
2013-09-09 11:05:00,48.8,48.84,48.79,48.81,87500.0,37.4944,37.5251,37.4867,37.5021,87500.0
2013-09-09 11:10:00,48.81,48.88,48.8,48.87,111500.0,37.5021,37.5559,37.4944,37.5482,111500.0
2013-09-09 11:15:00,48.87,48.89,48.74,48.74,111200.0,37.5482,37.5635,37.4483,37.4483,111200.0
2013-09-09 11:20:00,48.75,48.75,48.66,48.69,93200.0,37.456,37.456,37.3868,37.4099,93200.0
2013-09-09 11:25:00,48.68,48.75,48.68,48.75,55000.0,37.4022,37.456,37.4022,37.456,55000.0
2013-09-09 11:30:00,48.75,48.75,48.72,48.73,64300.0,37.456,37.456,37.4329,37.4406,64300.0
2013-09-09 11:35:00,48.73,48.77,48.7,48.77,123200.0,37.4406,37.4713,37.4176,37.4713,123200.0
2013-09-09 11:40:00,48.78,48.83,48.77,48.79,97200.0,37.479,37.5174,37.4713,37.4867,97200.0
2013-09-09 11:45:00,48.78,48.83,48.75,48.83,55900.0,37.479,37.5174,37.456,37.5174,55900.0
2013-09-09 11:50:00,48.83,48.84,48.8,48.81,74500.0,37.5174,37.5251,37.4944,37.5021,74500.0
2013-09-09 11:55:00,48.81,48.87,48.8,48.84,144900.0,37.5021,37.5482,37.4944,37.5251,144900.0
2013-09-09 12:00:00,48.85,48.91,48.85,48.87,86900.0,37.5328,37.5789,37.5328,37.5482,86900.0
2013-09-09 12:05:00,48.86,48.89,48.84,48.88,64700.0,37.5405,37.5635,37.5251,37.5559,64700.0
2013-09-09 12:10:00,48.88,48.99,48.87,48.98,115700.0,37.5559,37.6404,37.5482,37.6327,115700.0
2013-09-09 12:15:00,48.98,48.98,48.95,48.95,88800.0,37.6327,37.6327,37.6096,37.6096,88800.0
2013-09-09 12:20:00,48.96,48.96,48.9,48.91,65900.0,37.6173,37.6173,37.5712,37.5789,65900.0
2013-09-09 12:25:00,48.91,48.92,48.88,48.92,51800.0,37.5789,37.5866,37.5559,37.5866,51800.0
2013-09-09 12:30:00,48.91,48.94,48.86,48.89,65200.0,37.5789,37.602,37.5405,37.5635,65200.0
2013-09-09 12:35:00,48.89,48.9,48.82,48.9,69300.0,37.5635,37.5712,37.5098,37.5712,69300.0
2013-09-09 12:40:00,48.9,48.94,48.89,48.89,74300.0,37.5712,37.602,37.5635,37.5635,74300.0
2013-09-09 12:45:00,48.88,48.91,48.86,48.87,32300.0,37.5559,37.5789,37.5405,37.5482,32300.0
2013-09-09 12:50:00,48.87,48.9,48.87,48.88,31100.0,37.5482,37.5712,37.5482,37.5559,31100.0
2013-09-09 12:55:00,48.88,48.89,48.85,48.89,32600.0,37.5559,37.5635,37.5328,37.5635,32600.0
2013-09-09 13:00:00,48.9,48.9,48.86,48.9,42600.0,37.5712,37.5712,37.5405,37.5712,42600.0
2013-09-09 13:05:00,48.9,48.92,48.88,48.91,74100.0,37.5712,37.5866,37.5559,37.5789,74100.0
2013-09-09 13:10:00,48.91,48.97,48.9,48.96,51100.0,37.5789,37.625,37.5712,37.6173,51100.0
2013-09-09 13:15:00,48.96,48.98,48.93,48.94,44600.0,37.6173,37.6327,37.5943,37.602,44600.0
2013-09-09 13:20:00,48.94,49.04,48.92,49.04,129200.0,37.602,37.6788,37.5866,37.6788,129200.0
2013-09-09 13:25:00,49.04,49.04,48.97,49.0,77400.0,37.6788,37.6788,37.625,37.6481,77400.0
2013-09-09 13:30:00,49.0,49.05,48.98,49.04,85800.0,37.6481,37.6865,37.6327,37.6788,85800.0
2013-09-09 13:35:00,49.03,49.09,49.03,49.09,86600.0,37.6711,37.7172,37.6711,37.7172,86600.0
2013-09-09 13:40:00,49.09,49.1,49.05,49.1,63600.0,37.7172,37.7249,37.6865,37.7249,63600.0
2013-09-09 13:45:00,49.1,49.11,49.03,49.03,148400.0,37.7249,37.7326,37.6711,37.6711,148400.0
2013-09-09 13:50:00,49.03,49.03,48.97,48.99,142800.0,37.6711,37.6711,37.625,37.6404,142800.0
2013-09-09 13:55:00,48.99,49.07,48.98,49.06,62800.0,37.6404,37.7018,37.6327,37.6942,62800.0
2013-09-09 14:00:00,49.07,49.12,49.04,49.08,78900.0,37.7018,37.7403,37.6788,37.7095,78900.0
2013-09-09 14:05:00,49.09,49.11,49.03,49.09,104000.0,37.7172,37.7326,37.6711,37.7172,104000.0
2013-09-09 14:10:00,49.09,49.12,49.09,49.1,38600.0,37.7172,37.7403,37.7172,37.7249,38600.0
2013-09-09 14:15:00,49.09,49.18,49.08,49.18,137000.0,37.7172,37.7864,37.7095,37.7864,137000.0
2013-09-09 14:20:00,49.17,49.19,49.12,49.13,94400.0,37.7787,37.794,37.7403,37.7479,94400.0
2013-09-09 14:25:00,49.12,49.13,49.06,49.08,75100.0,37.7403,37.7479,37.6942,37.7095,75100.0
2013-09-09 14:30:00,49.08,49.1,49.05,49.08,43600.0,37.7095,37.7249,37.6865,37.7095,43600.0
2013-09-09 14:35:00,49.07,49.11,49.06,49.07,70100.0,37.7018,37.7326,37.6942,37.7018,70100.0
2013-09-09 14:40:00,49.08,49.11,49.08,49.1,43500.0,37.7095,37.7326,37.7095,37.7249,43500.0
2013-09-09 14:45:00,49.11,49.14,49.09,49.12,64900.0,37.7326,37.7556,37.7172,37.7403,64900.0
2013-09-09 14:50:00,49.12,49.15,49.09,49.1,61300.0,37.7403,37.7633,37.7172,37.7249,61300.0
2013-09-09 14:55:00,49.09,49.13,49.06,49.06,55200.0,37.7172,37.7479,37.6942,37.6942,55200.0
2013-09-09 15:00:00,49.07,49.11,49.06,49.08,64200.0,37.7018,37.7326,37.6942,37.7095,64200.0
2013-09-09 15:05:00,49.08,49.12,49.05,49.09,92000.0,37.7095,37.7403,37.6865,37.7172,92000.0
2013-09-09 15:10:00,49.09,49.12,49.07,49.1,65300.0,37.7172,37.7403,37.7018,37.7249,65300.0
2013-09-09 15:15:00,49.1,49.13,49.05,49.11,98800.0,37.7249,37.7479,37.6865,37.7326,98800.0
2013-09-09 15:20:00,49.1,49.11,49.06,49.07,77500.0,37.7249,37.7326,37.6942,37.7018,77500.0
2013-09-09 15:25:00,49.07,49.12,49.07,49.1,81500.0,37.7018,37.7403,37.7018,37.7249,81500.0
2013-09-09 15:30:00,49.09,49.15,49.07,49.12,171400.0,37.7172,37.7633,37.7018,37.7403,171400.0
2013-09-09 15:35:00,49.12,49.13,49.08,49.09,153600.0,37.7403,37.7479,37.7095,37.7172,153600.0
2013-09-09 15:40:00,49.09,49.1,49.07,49.09,142600.0,37.7172,37.7249,37.7018,37.7172,142600.0
2013-09-09 15:45:00,49.09,49.12,49.08,49.09,202100.0,37.7172,37.7403,37.7095,37.7172,202100.0
2013-09-09 15:50:00,49.09,49.14,49.09,49.13,231400.0,37.7172,37.7556,37.7172,37.7479,231400.0
2013-09-09 15:55:00,49.12,49.19,49.08,49.18,816200.0,37.7403,37.794,37.7095,37.7864,816200.0
2013-09-10 09:30:00,49.55,49.65,49.4,49.44,360300.0,38.1477,38.2247,38.0322,38.063,360300.0
2013-09-10 09:35:00,49.44,49.47,49.28,49.34,181700.0,38.063,38.0861,37.9398,37.986,181700.0
2013-09-10 09:40:00,49.33,49.36,49.18,49.22,165300.0,37.9783,38.0014,37.8628,37.8936,165300.0
2013-09-10 09:45:00,49.22,49.47,49.22,49.46,139700.0,37.8936,38.0861,37.8936,38.0784,139700.0
2013-09-10 09:50:00,49.44,49.51,49.4,49.45,114400.0,38.063,38.1169,38.0322,38.0707,114400.0
2013-09-10 09:55:00,49.44,49.61,49.42,49.57,228300.0,38.063,38.1939,38.0476,38.1631,228300.0
2013-09-10 10:00:00,49.58,49.63,49.46,49.49,229100.0,38.1708,38.2093,38.0784,38.1015,229100.0
2013-09-10 10:05:00,49.5,49.6,49.44,49.58,139000.0,38.1092,38.1862,38.063,38.1708,139000.0
2013-09-10 10:10:00,49.59,49.65,49.55,49.62,357300.0,38.1785,38.2247,38.1477,38.2016,357300.0
2013-09-10 10:15:00,49.63,49.65,49.45,49.49,180200.0,38.2093,38.2247,38.0707,38.1015,180200.0
2013-09-10 10:20:00,49.49,49.51,49.43,49.47,125200.0,38.1015,38.1169,38.0553,38.0861,125200.0
2013-09-10 10:25:00,49.47,49.58,49.45,49.56,111000.0,38.0861,38.1708,38.0707,38.1554,111000.0
2013-09-10 10:30:00,49.56,49.63,49.56,49.61,83700.0,38.1554,38.2093,38.1554,38.1939,83700.0
2013-09-10 10:35:00,49.62,49.65,49.6,49.64,106900.0,38.2016,38.2247,38.1862,38.217,106900.0
2013-09-10 10:40:00,49.65,49.72,49.62,49.72,192600.0,38.2247,38.2786,38.2016,38.2786,192600.0
2013-09-10 10:45:00,49.73,49.73,49.63,49.71,107100.0,38.2863,38.2863,38.2093,38.2709,107100.0
2013-09-10 10:50:00,49.71,49.72,49.65,49.72,95500.0,38.2709,38.2786,38.2247,38.2786,95500.0
2013-09-10 10:55:00,49.7,49.76,49.69,49.69,168300.0,38.2632,38.3093,38.2555,38.2555,168300.0
2013-09-10 11:00:00,49.69,49.72,49.66,49.69,109100.0,38.2555,38.2786,38.2324,38.2555,109100.0
2013-09-10 11:05:00,49.69,49.74,49.68,49.71,77000.0,38.2555,38.294,38.2478,38.2709,77000.0
2013-09-10 11:10:00,49.72,49.75,49.71,49.74,67800.0,38.2786,38.3017,38.2709,38.294,67800.0
2013-09-10 11:15:00,49.75,49.75,49.62,49.64,119400.0,38.3017,38.3017,38.2016,38.217,119400.0
2013-09-10 11:20:00,49.65,49.7,49.65,49.7,67600.0,38.2247,38.2632,38.2247,38.2632,67600.0
2013-09-10 11:25:00,49.7,49.7,49.63,49.64,54900.0,38.2632,38.2632,38.2093,38.217,54900.0
2013-09-10 11:30:00,49.64,49.65,49.53,49.53,113000.0,38.217,38.2247,38.1323,38.1323,113000.0
2013-09-10 11:35:00,49.54,49.56,49.51,49.52,53000.0,38.14,38.1554,38.1169,38.1246,53000.0
2013-09-10 11:40:00,49.51,49.52,49.39,49.4,111700.0,38.1169,38.1246,38.0245,38.0322,111700.0
2013-09-10 11:45:00,49.39,49.46,49.34,49.45,95100.0,38.0245,38.0784,37.986,38.0707,95100.0
2013-09-10 11:50:00,49.45,49.51,49.44,49.5,61700.0,38.0707,38.1169,38.063,38.1092,61700.0
2013-09-10 11:55:00,49.5,49.54,49.47,49.5,83700.0,38.1092,38.14,38.0861,38.1092,83700.0
2013-09-10 12:00:00,49.5,49.53,49.47,49.49,42900.0,38.1092,38.1323,38.0861,38.1015,42900.0
2013-09-10 12:05:00,49.48,49.58,49.48,49.55,72900.0,38.0938,38.1708,38.0938,38.1477,72900.0
2013-09-10 12:10:00,49.55,49.57,49.54,49.55,33000.0,38.1477,38.1631,38.14,38.1477,33000.0
2013-09-10 12:15:00,49.54,49.55,49.53,49.55,55700.0,38.14,38.1477,38.1323,38.1477,55700.0
2013-09-10 12:20:00,49.54,49.55,49.47,49.47,84500.0,38.14,38.1477,38.0861,38.0861,84500.0
2013-09-10 12:25:00,49.47,49.47,49.41,49.41,59800.0,38.0861,38.0861,38.0399,38.0399,59800.0
2013-09-10 12:30:00,49.41,49.41,49.36,49.36,103500.0,38.0399,38.0399,38.0014,38.0014,103500.0
2013-09-10 12:35:00,49.36,49.41,49.36,49.39,46300.0,38.0014,38.0399,38.0014,38.0245,46300.0
2013-09-10 12:40:00,49.39,49.4,49.35,49.35,127300.0,38.0245,38.0322,37.9937,37.9937,127300.0
2013-09-10 12:45:00,49.36,49.37,49.29,49.3,29500.0,38.0014,38.0091,37.9475,37.9552,29500.0
2013-09-10 12:50:00,49.3,49.34,49.29,49.32,69700.0,37.9552,37.986,37.9475,37.9706,69700.0
2013-09-10 12:55:00,49.32,49.41,49.32,49.39,81800.0,37.9706,38.0399,37.9706,38.0245,81800.0
2013-09-10 13:00:00,49.39,49.4,49.33,49.33,31700.0,38.0245,38.0322,37.9783,37.9783,31700.0
2013-09-10 13:05:00,49.33,49.34,49.33,49.34,30900.0,37.9783,37.986,37.9783,37.986,30900.0
2013-09-10 13:10:00,49.34,49.36,49.32,49.36,35000.0,37.986,38.0014,37.9706,38.0014,35000.0
2013-09-10 13:15:00,49.35,49.39,49.3,49.39,54400.0,37.9937,38.0245,37.9552,38.0245,54400.0
2013-09-10 13:20:00,49.39,49.44,49.37,49.4,95900.0,38.0245,38.063,38.0091,38.0322,95900.0
2013-09-10 13:25:00,49.4,49.4,49.35,49.38,55300.0,38.0322,38.0322,37.9937,38.0168,55300.0
2013-09-10 13:30:00,49.37,49.41,49.36,49.38,51000.0,38.0091,38.0399,38.0014,38.0168,51000.0
2013-09-10 13:35:00,49.37,49.38,49.33,49.34,30300.0,38.0091,38.0168,37.9783,37.986,30300.0
2013-09-10 13:40:00,49.34,49.35,49.31,49.31,22000.0,37.986,37.9937,37.9629,37.9629,22000.0
2013-09-10 13:45:00,49.32,49.34,49.28,49.28,46100.0,37.9706,37.986,37.9398,37.9398,46100.0
2013-09-10 13:50:00,49.28,49.38,49.28,49.35,43200.0,37.9398,38.0168,37.9398,37.9937,43200.0
2013-09-10 13:55:00,49.36,49.4,49.36,49.39,46400.0,38.0014,38.0322,38.0014,38.0245,46400.0
2013-09-10 14:00:00,49.39,49.4,49.34,49.35,35300.0,38.0245,38.0322,37.986,37.9937,35300.0
2013-09-10 14:05:00,49.35,49.38,49.3,49.32,93300.0,37.9937,38.0168,37.9552,37.9706,93300.0
2013-09-10 14:10:00,49.3,49.36,49.29,49.33,34900.0,37.9552,38.0014,37.9475,37.9783,34900.0
2013-09-10 14:15:00,49.34,49.35,49.3,49.32,54300.0,37.986,37.9937,37.9552,37.9706,54300.0
2013-09-10 14:20:00,49.32,49.33,49.27,49.28,111000.0,37.9706,37.9783,37.9321,37.9398,111000.0
2013-09-10 14:25:00,49.27,49.32,49.26,49.3,84500.0,37.9321,37.9706,37.9244,37.9552,84500.0
2013-09-10 14:30:00,49.3,49.31,49.27,49.28,106800.0,37.9552,37.9629,37.9321,37.9398,106800.0
2013-09-10 14:35:00,49.28,49.3,49.26,49.29,30900.0,37.9398,37.9552,37.9244,37.9475,30900.0
2013-09-10 14:40:00,49.3,49.31,49.28,49.31,82600.0,37.9552,37.9629,37.9398,37.9629,82600.0
2013-09-10 14:45:00,49.3,49.31,49.28,49.3,42400.0,37.9552,37.9629,37.9398,37.9552,42400.0
2013-09-10 14:50:00,49.3,49.31,49.25,49.25,41200.0,37.9552,37.9629,37.9167,37.9167,41200.0
2013-09-10 14:55:00,49.26,49.32,49.23,49.31,119700.0,37.9244,37.9706,37.9013,37.9629,119700.0
2013-09-10 15:00:00,49.3,49.31,49.28,49.3,88900.0,37.9552,37.9629,37.9398,37.9552,88900.0
2013-09-10 15:05:00,49.3,49.31,49.26,49.28,73300.0,37.9552,37.9629,37.9244,37.9398,73300.0
2013-09-10 15:10:00,49.28,49.31,49.26,49.28,69400.0,37.9398,37.9629,37.9244,37.9398,69400.0
2013-09-10 15:15:00,49.28,49.32,49.27,49.28,165400.0,37.9398,37.9706,37.9321,37.9398,165400.0
2013-09-10 15:20:00,49.29,49.31,49.28,49.3,68500.0,37.9475,37.9629,37.9398,37.9552,68500.0
2013-09-10 15:25:00,49.3,49.35,49.3,49.31,88900.0,37.9552,37.9937,37.9552,37.9629,88900.0
2013-09-10 15:30:00,49.31,49.39,49.3,49.36,157200.0,37.9629,38.0245,37.9552,38.0014,157200.0
2013-09-10 15:35:00,49.36,49.4,49.34,49.35,101600.0,38.0014,38.0322,37.986,37.9937,101600.0
2013-09-10 15:40:00,49.35,49.36,49.32,49.33,122900.0,37.9937,38.0014,37.9706,37.9783,122900.0
2013-09-10 15:45:00,49.32,49.4,49.28,49.38,148400.0,37.9706,38.0322,37.9398,38.0168,148400.0
2013-09-10 15:50:00,49.37,49.4,49.36,49.36,168200.0,38.0091,38.0322,38.0014,38.0014,168200.0
2013-09-10 15:55:00,49.36,49.47,49.36,49.42,462400.0,38.0014,38.0861,38.0014,38.0476,462400.0
2013-09-11 09:30:00,49.44,49.52,49.41,49.47,139600.0,38.063,38.1246,38.0399,38.0861,139600.0
2013-09-11 09:35:00,49.46,49.73,49.46,49.65,243900.0,38.0784,38.2863,38.0784,38.2247,243900.0
2013-09-11 09:40:00,49.64,49.65,49.53,49.57,155400.0,38.217,38.2247,38.1323,38.1631,155400.0
2013-09-11 09:45:00,49.57,49.66,49.57,49.58,162700.0,38.1631,38.2324,38.1631,38.1708,162700.0
2013-09-11 09:50:00,49.59,49.61,49.38,49.41,140600.0,38.1785,38.1939,38.0168,38.0399,140600.0
2013-09-11 09:55:00,49.42,49.42,49.11,49.12,212000.0,38.0476,38.0476,37.8089,37.8166,212000.0
2013-09-11 10:00:00,49.12,49.26,49.04,49.19,343800.0,37.8166,37.9244,37.755,37.8705,343800.0
2013-09-11 10:05:00,49.18,49.24,49.11,49.12,141100.0,37.8628,37.909,37.8089,37.8166,141100.0
2013-09-11 10:10:00,49.11,49.19,49.07,49.11,176900.0,37.8089,37.8705,37.7781,37.8089,176900.0
2013-09-11 10:15:00,49.12,49.19,49.09,49.11,138200.0,37.8166,37.8705,37.7935,37.8089,138200.0
2013-09-11 10:20:00,49.11,49.13,49.02,49.02,191200.0,37.8089,37.8243,37.7396,37.7396,191200.0
2013-09-11 10:25:00,49.01,49.03,48.94,48.98,228900.0,37.7319,37.7473,37.678,37.7088,228900.0
2013-09-11 10:30:00,48.99,49.14,48.98,49.14,182300.0,37.7165,37.832,37.7088,37.832,182300.0
2013-09-11 10:35:00,49.14,49.2,49.09,49.09,99400.0,37.832,37.8782,37.7935,37.7935,99400.0
2013-09-11 10:40:00,49.08,49.16,49.08,49.16,69500.0,37.7858,37.8474,37.7858,37.8474,69500.0
2013-09-11 10:45:00,49.16,49.19,49.14,49.16,71400.0,37.8474,37.8705,37.832,37.8474,71400.0
2013-09-11 10:50:00,49.16,49.27,49.16,49.26,109500.0,37.8474,37.9321,37.8474,37.9244,109500.0
2013-09-11 10:55:00,49.26,49.28,49.22,49.24,121400.0,37.9244,37.9398,37.8936,37.909,121400.0
2013-09-11 11:00:00,49.24,49.36,49.24,49.35,103400.0,37.909,38.0014,37.909,37.9937,103400.0
2013-09-11 11:05:00,49.35,49.4,49.33,49.35,72000.0,37.9937,38.0322,37.9783,37.9937,72000.0
2013-09-11 11:10:00,49.35,49.37,49.31,49.33,55400.0,37.9937,38.0091,37.9629,37.9783,55400.0
2013-09-11 11:15:00,49.34,49.34,49.29,49.31,48700.0,37.986,37.986,37.9475,37.9629,48700.0
2013-09-11 11:20:00,49.31,49.34,49.29,49.3,43300.0,37.9629,37.986,37.9475,37.9552,43300.0
2013-09-11 11:25:00,49.3,49.32,49.28,49.31,50000.0,37.9552,37.9706,37.9398,37.9629,50000.0
2013-09-11 11:30:00,49.31,49.39,49.31,49.39,91000.0,37.9629,38.0245,37.9629,38.0245,91000.0
2013-09-11 11:35:00,49.4,49.46,49.4,49.42,111700.0,38.0322,38.0784,38.0322,38.0476,111700.0
2013-09-11 11:40:00,49.42,49.47,49.41,49.47,65800.0,38.0476,38.0861,38.0399,38.0861,65800.0
2013-09-11 11:45:00,49.47,49.48,49.44,49.47,55000.0,38.0861,38.0938,38.063,38.0861,55000.0
2013-09-11 11:50:00,49.47,49.48,49.44,49.47,40300.0,38.0861,38.0938,38.063,38.0861,40300.0
2013-09-11 11:55:00,49.48,49.53,49.48,49.51,81700.0,38.0938,38.1323,38.0938,38.1169,81700.0
2013-09-11 12:00:00,49.51,49.52,49.48,49.5,69500.0,38.1169,38.1246,38.0938,38.1092,69500.0
2013-09-11 12:05:00,49.51,49.52,49.48,49.49,35300.0,38.1169,38.1246,38.0938,38.1015,35300.0
2013-09-11 12:10:00,49.5,49.52,49.48,49.49,30700.0,38.1092,38.1246,38.0938,38.1015,30700.0
2013-09-11 12:15:00,49.5,49.5,49.44,49.48,70200.0,38.1092,38.1092,38.063,38.0938,70200.0
2013-09-11 12:20:00,49.48,49.51,49.43,49.44,86600.0,38.0938,38.1169,38.0553,38.063,86600.0
2013-09-11 12:25:00,49.43,49.48,49.42,49.47,29600.0,38.0553,38.0938,38.0476,38.0861,29600.0
2013-09-11 12:30:00,49.47,49.47,49.4,49.4,30500.0,38.0861,38.0861,38.0322,38.0322,30500.0
2013-09-11 12:35:00,49.41,49.44,49.39,49.44,53700.0,38.0399,38.063,38.0245,38.063,53700.0
2013-09-11 12:40:00,49.43,49.45,49.36,49.36,53800.0,38.0553,38.0707,38.0014,38.0014,53800.0
2013-09-11 12:45:00,49.36,49.45,49.34,49.44,58500.0,38.0014,38.0707,37.986,38.063,58500.0
2013-09-11 12:50:00,49.43,49.47,49.42,49.43,55200.0,38.0553,38.0861,38.0476,38.0553,55200.0
2013-09-11 12:55:00,49.44,49.46,49.42,49.43,77000.0,38.063,38.0784,38.0476,38.0553,77000.0
2013-09-11 13:00:00,49.43,49.45,49.36,49.39,76800.0,38.0553,38.0707,38.0014,38.0245,76800.0
2013-09-11 13:05:00,49.39,49.4,49.34,49.34,43300.0,38.0245,38.0322,37.986,37.986,43300.0
2013-09-11 13:10:00,49.34,49.38,49.33,49.37,55600.0,37.986,38.0168,37.9783,38.0091,55600.0
2013-09-11 13:15:00,49.38,49.42,49.36,49.41,33600.0,38.0168,38.0476,38.0014,38.0399,33600.0
2013-09-11 13:20:00,49.4,49.41,49.38,49.41,28900.0,38.0322,38.0399,38.0168,38.0399,28900.0
2013-09-11 13:25:00,49.41,49.44,49.4,49.43,34900.0,38.0399,38.063,38.0322,38.0553,34900.0
2013-09-11 13:30:00,49.43,49.49,49.43,49.46,32000.0,38.0553,38.1015,38.0553,38.0784,32000.0
2013-09-11 13:35:00,49.46,49.5,49.46,49.46,59600.0,38.0784,38.1092,38.0784,38.0784,59600.0
2013-09-11 13:40:00,49.47,49.5,49.45,49.48,35400.0,38.0861,38.1092,38.0707,38.0938,35400.0
2013-09-11 13:45:00,49.48,49.5,49.45,49.5,37700.0,38.0938,38.1092,38.0707,38.1092,37700.0
2013-09-11 13:50:00,49.5,49.5,49.46,49.48,23300.0,38.1092,38.1092,38.0784,38.0938,23300.0
2013-09-11 13:55:00,49.48,49.51,49.48,49.49,61600.0,38.0938,38.1169,38.0938,38.1015,61600.0
2013-09-11 14:00:00,49.49,49.58,49.48,49.58,124500.0,38.1015,38.1708,38.0938,38.1708,124500.0
2013-09-11 14:05:00,49.58,49.62,49.56,49.6,69800.0,38.1708,38.2016,38.1554,38.1862,69800.0
2013-09-11 14:10:00,49.59,49.62,49.59,49.62,78800.0,38.1785,38.2016,38.1785,38.2016,78800.0
2013-09-11 14:15:00,49.62,49.65,49.6,49.65,89100.0,38.2016,38.2247,38.1862,38.2247,89100.0
2013-09-11 14:20:00,49.65,49.65,49.61,49.62,58500.0,38.2247,38.2247,38.1939,38.2016,58500.0
2013-09-11 14:25:00,49.62,49.65,49.62,49.64,49400.0,38.2016,38.2247,38.2016,38.217,49400.0
2013-09-11 14:30:00,49.64,49.74,49.64,49.69,123600.0,38.217,38.294,38.217,38.2555,123600.0
2013-09-11 14:35:00,49.69,49.72,49.65,49.68,90900.0,38.2555,38.2786,38.2247,38.2478,90900.0
2013-09-11 14:40:00,49.68,49.68,49.61,49.64,49900.0,38.2478,38.2478,38.1939,38.217,49900.0
2013-09-11 14:45:00,49.63,49.68,49.61,49.68,45500.0,38.2093,38.2478,38.1939,38.2478,45500.0
2013-09-11 14:50:00,49.68,49.68,49.63,49.67,38500.0,38.2478,38.2478,38.2093,38.2401,38500.0
2013-09-11 14:55:00,49.67,49.67,49.59,49.59,50500.0,38.2401,38.2401,38.1785,38.1785,50500.0
2013-09-11 15:00:00,49.59,49.64,49.58,49.64,48300.0,38.1785,38.217,38.1708,38.217,48300.0
2013-09-11 15:05:00,49.63,49.67,49.61,49.64,52400.0,38.2093,38.2401,38.1939,38.217,52400.0
2013-09-11 15:10:00,49.64,49.64,49.6,49.61,37800.0,38.217,38.217,38.1862,38.1939,37800.0
2013-09-11 15:15:00,49.61,49.65,49.57,49.59,63700.0,38.1939,38.2247,38.1631,38.1785,63700.0
2013-09-11 15:20:00,49.58,49.65,49.58,49.63,47400.0,38.1708,38.2247,38.1708,38.2093,47400.0
2013-09-11 15:25:00,49.64,49.68,49.61,49.62,69300.0,38.217,38.2478,38.1939,38.2016,69300.0
2013-09-11 15:30:00,49.62,49.68,49.62,49.64,42300.0,38.2016,38.2478,38.2016,38.217,42300.0
2013-09-11 15:35:00,49.64,49.68,49.64,49.67,99100.0,38.217,38.2478,38.217,38.2401,99100.0
2013-09-11 15:40:00,49.67,49.68,49.64,49.66,81100.0,38.2401,38.2478,38.217,38.2324,81100.0
2013-09-11 15:45:00,49.67,49.68,49.59,49.59,201800.0,38.2401,38.2478,38.1785,38.1785,201800.0
2013-09-11 15:50:00,49.6,49.62,49.57,49.59,142100.0,38.1862,38.2016,38.1631,38.1785,142100.0
2013-09-11 15:55:00,49.59,49.75,49.59,49.74,650600.0,38.1785,38.3017,38.1785,38.294,650600.0
2013-09-12 09:30:00,49.94,49.94,49.56,49.57,221600.0,38.4479,38.4479,38.1554,38.1631,221600.0
2013-09-12 09:35:00,49.58,49.72,49.47,49.49,138100.0,38.1708,38.2786,38.0861,38.1015,138100.0
2013-09-12 09:40:00,49.51,49.58,49.47,49.52,101900.0,38.1169,38.1708,38.0861,38.1246,101900.0
2013-09-12 09:45:00,49.51,49.7,49.51,49.68,118300.0,38.1169,38.2632,38.1169,38.2478,118300.0
2013-09-12 09:50:00,49.7,49.72,49.57,49.63,131800.0,38.2632,38.2786,38.1631,38.2093,131800.0
2013-09-12 09:55:00,49.63,49.72,49.63,49.68,59300.0,38.2093,38.2786,38.2093,38.2478,59300.0
2013-09-12 10:00:00,49.68,49.68,49.52,49.65,117900.0,38.2478,38.2478,38.1246,38.2247,117900.0
2013-09-12 10:05:00,49.66,49.68,49.55,49.59,44900.0,38.2324,38.2478,38.1477,38.1785,44900.0
2013-09-12 10:10:00,49.6,49.62,49.46,49.53,141800.0,38.1862,38.2016,38.0784,38.1323,141800.0
2013-09-12 10:15:00,49.54,49.57,49.49,49.5,71900.0,38.14,38.1631,38.1015,38.1092,71900.0
2013-09-12 10:20:00,49.5,49.54,49.47,49.53,55600.0,38.1092,38.14,38.0861,38.1323,55600.0
2013-09-12 10:25:00,49.53,49.57,49.5,49.54,56000.0,38.1323,38.1631,38.1092,38.14,56000.0
2013-09-12 10:30:00,49.55,49.61,49.55,49.59,83300.0,38.1477,38.1939,38.1477,38.1785,83300.0
2013-09-12 10:35:00,49.59,49.59,49.49,49.5,106000.0,38.1785,38.1785,38.1015,38.1092,106000.0
2013-09-12 10:40:00,49.49,49.57,49.48,49.55,38800.0,38.1015,38.1631,38.0938,38.1477,38800.0
2013-09-12 10:45:00,49.56,49.59,49.54,49.54,54900.0,38.1554,38.1785,38.14,38.14,54900.0
2013-09-12 10:50:00,49.55,49.59,49.53,49.54,48300.0,38.1477,38.1785,38.1323,38.14,48300.0
2013-09-12 10:55:00,49.55,49.55,49.38,49.39,104200.0,38.1477,38.1477,38.0168,38.0245,104200.0
2013-09-12 11:00:00,49.38,49.44,49.38,49.43,73600.0,38.0168,38.063,38.0168,38.0553,73600.0
2013-09-12 11:05:00,49.43,49.49,49.41,49.41,89100.0,38.0553,38.1015,38.0399,38.0399,89100.0
2013-09-12 11:10:00,49.41,49.42,49.36,49.42,112100.0,38.0399,38.0476,38.0014,38.0476,112100.0
2013-09-12 11:15:00,49.42,49.43,49.34,49.36,46200.0,38.0476,38.0553,37.986,38.0014,46200.0
2013-09-12 11:20:00,49.36,49.43,49.35,49.4,51400.0,38.0014,38.0553,37.9937,38.0322,51400.0
2013-09-12 11:25:00,49.41,49.45,49.39,49.44,49300.0,38.0399,38.0707,38.0245,38.063,49300.0
2013-09-12 11:30:00,49.44,49.48,49.37,49.37,38300.0,38.063,38.0938,38.0091,38.0091,38300.0
2013-09-12 11:35:00,49.38,49.41,49.29,49.29,52700.0,38.0168,38.0399,37.9475,37.9475,52700.0
2013-09-12 11:40:00,49.29,49.33,49.27,49.32,48700.0,37.9475,37.9783,37.9321,37.9706,48700.0
2013-09-12 11:45:00,49.33,49.38,49.32,49.38,34600.0,37.9783,38.0168,37.9706,38.0168,34600.0
2013-09-12 11:50:00,49.38,49.4,49.34,49.38,47600.0,38.0168,38.0322,37.986,38.0168,47600.0
2013-09-12 11:55:00,49.38,49.45,49.38,49.41,32400.0,38.0168,38.0707,38.0168,38.0399,32400.0
2013-09-12 12:00:00,49.41,49.41,49.34,49.39,57900.0,38.0399,38.0399,37.986,38.0245,57900.0
2013-09-12 12:05:00,49.39,49.43,49.38,49.39,32100.0,38.0245,38.0553,38.0168,38.0245,32100.0
2013-09-12 12:10:00,49.4,49.41,49.27,49.27,75300.0,38.0322,38.0399,37.9321,37.9321,75300.0
2013-09-12 12:15:00,49.28,49.33,49.28,49.29,32600.0,37.9398,37.9783,37.9398,37.9475,32600.0
2013-09-12 12:20:00,49.29,49.29,49.22,49.23,30800.0,37.9475,37.9475,37.8936,37.9013,30800.0
2013-09-12 12:25:00,49.22,49.23,49.15,49.23,70900.0,37.8936,37.9013,37.8397,37.9013,70900.0
2013-09-12 12:30:00,49.23,49.26,49.22,49.25,41900.0,37.9013,37.9244,37.8936,37.9167,41900.0
2013-09-12 12:35:00,49.25,49.3,49.25,49.3,24100.0,37.9167,37.9552,37.9167,37.9552,24100.0
2013-09-12 12:40:00,49.3,49.35,49.27,49.34,39100.0,37.9552,37.9937,37.9321,37.986,39100.0
2013-09-12 12:45:00,49.34,49.39,49.33,49.38,31400.0,37.986,38.0245,37.9783,38.0168,31400.0
2013-09-12 12:50:00,49.39,49.44,49.38,49.43,48400.0,38.0245,38.063,38.0168,38.0553,48400.0
2013-09-12 12:55:00,49.43,49.44,49.35,49.35,119500.0,38.0553,38.063,37.9937,37.9937,119500.0
2013-09-12 13:00:00,49.35,49.36,49.33,49.33,37700.0,37.9937,38.0014,37.9783,37.9783,37700.0
2013-09-12 13:05:00,49.33,49.36,49.33,49.36,17500.0,37.9783,38.0014,37.9783,38.0014,17500.0
2013-09-12 13:10:00,49.35,49.37,49.35,49.37,42000.0,37.9937,38.0091,37.9937,38.0091,42000.0
2013-09-12 13:15:00,49.36,49.37,49.35,49.36,73200.0,38.0014,38.0091,37.9937,38.0014,73200.0
2013-09-12 13:20:00,49.36,49.37,49.36,49.37,49800.0,38.0014,38.0091,38.0014,38.0091,49800.0
2013-09-12 13:25:00,49.37,49.37,49.35,49.37,51000.0,38.0091,38.0091,37.9937,38.0091,51000.0
2013-09-12 13:30:00,49.37,49.37,49.31,49.32,29300.0,38.0091,38.0091,37.9629,37.9706,29300.0
2013-09-12 13:35:00,49.33,49.37,49.3,49.35,61900.0,37.9783,38.0091,37.9552,37.9937,61900.0
2013-09-12 13:40:00,49.36,49.37,49.29,49.3,56500.0,38.0014,38.0091,37.9475,37.9552,56500.0
2013-09-12 13:45:00,49.3,49.3,49.27,49.3,45600.0,37.9552,37.9552,37.9321,37.9552,45600.0
2013-09-12 13:50:00,49.3,49.33,49.28,49.33,167100.0,37.9552,37.9783,37.9398,37.9783,167100.0
2013-09-12 13:55:00,49.33,49.37,49.31,49.35,25700.0,37.9783,38.0091,37.9629,37.9937,25700.0
2013-09-12 14:00:00,49.35,49.4,49.35,49.4,40900.0,37.9937,38.0322,37.9937,38.0322,40900.0
2013-09-12 14:05:00,49.4,49.45,49.39,49.43,42700.0,38.0322,38.0707,38.0245,38.0553,42700.0
2013-09-12 14:10:00,49.43,49.47,49.42,49.46,65300.0,38.0553,38.0861,38.0476,38.0784,65300.0
2013-09-12 14:15:00,49.46,49.48,49.44,49.45,33600.0,38.0784,38.0938,38.063,38.0707,33600.0
2013-09-12 14:20:00,49.46,49.46,49.38,49.4,55300.0,38.0784,38.0784,38.0168,38.0322,55300.0
2013-09-12 14:25:00,49.4,49.41,49.37,49.38,33000.0,38.0322,38.0399,38.0091,38.0168,33000.0
2013-09-12 14:30:00,49.38,49.4,49.37,49.39,27400.0,38.0168,38.0322,38.0091,38.0245,27400.0
2013-09-12 14:35:00,49.39,49.4,49.34,49.35,38100.0,38.0245,38.0322,37.986,37.9937,38100.0
2013-09-12 14:40:00,49.35,49.4,49.34,49.39,30800.0,37.9937,38.0322,37.986,38.0245,30800.0
2013-09-12 14:45:00,49.38,49.44,49.38,49.43,39000.0,38.0168,38.063,38.0168,38.0553,39000.0
2013-09-12 14:50:00,49.44,49.45,49.41,49.45,37800.0,38.063,38.0707,38.0399,38.0707,37800.0
2013-09-12 14:55:00,49.46,49.48,49.43,49.48,87000.0,38.0784,38.0938,38.0553,38.0938,87000.0
2013-09-12 15:00:00,49.48,49.48,49.43,49.44,56800.0,38.0938,38.0938,38.0553,38.063,56800.0
2013-09-12 15:05:00,49.43,49.44,49.35,49.38,79200.0,38.0553,38.063,37.9937,38.0168,79200.0
2013-09-12 15:10:00,49.38,49.41,49.37,49.39,40200.0,38.0168,38.0399,38.0091,38.0245,40200.0
2013-09-12 15:15:00,49.39,49.39,49.33,49.37,80700.0,38.0245,38.0245,37.9783,38.0091,80700.0
2013-09-12 15:20:00,49.38,49.4,49.36,49.38,57000.0,38.0168,38.0322,38.0014,38.0168,57000.0
2013-09-12 15:25:00,49.39,49.41,49.38,49.41,102100.0,38.0245,38.0399,38.0168,38.0399,102100.0
2013-09-12 15:30:00,49.41,49.41,49.31,49.33,303200.0,38.0399,38.0399,37.9629,37.9783,303200.0
2013-09-12 15:35:00,49.34,49.35,49.29,49.3,160600.0,37.986,37.9937,37.9475,37.9552,160600.0
2013-09-12 15:40:00,49.3,49.32,49.29,49.3,197000.0,37.9552,37.9706,37.9475,37.9552,197000.0
2013-09-12 15:45:00,49.31,49.32,49.23,49.25,369100.0,37.9629,37.9706,37.9013,37.9167,369100.0
2013-09-12 15:50:00,49.25,49.25,49.19,49.21,286200.0,37.9167,37.9167,37.8705,37.8859,286200.0
2013-09-12 15:55:00,49.2,49.28,49.15,49.28,567900.0,37.8782,37.9398,37.8397,37.9398,567900.0
2013-09-13 09:30:00,49.38,49.4,49.14,49.27,229700.0,38.0168,38.0322,37.832,37.9321,229700.0
2013-09-13 09:35:00,49.26,49.42,49.25,49.31,196900.0,37.9244,38.0476,37.9167,37.9629,196900.0
2013-09-13 09:40:00,49.32,49.45,49.25,49.41,183700.0,37.9706,38.0707,37.9167,38.0399,183700.0
2013-09-13 09:45:00,49.42,49.42,49.28,49.3,129800.0,38.0476,38.0476,37.9398,37.9552,129800.0
2013-09-13 09:50:00,49.3,49.42,49.29,49.42,141200.0,37.9552,38.0476,37.9475,38.0476,141200.0
2013-09-13 09:55:00,49.4,49.41,49.28,49.35,103400.0,38.0322,38.0399,37.9398,37.9937,103400.0
2013-09-13 10:00:00,49.36,49.37,49.14,49.22,285300.0,38.0014,38.0091,37.832,37.8936,285300.0
2013-09-13 10:05:00,49.22,49.27,49.16,49.23,185300.0,37.8936,37.9321,37.8474,37.9013,185300.0
2013-09-13 10:10:00,49.23,49.28,49.22,49.25,75900.0,37.9013,37.9398,37.8936,37.9167,75900.0
2013-09-13 10:15:00,49.25,49.25,49.21,49.21,97000.0,37.9167,37.9167,37.8859,37.8859,97000.0
2013-09-13 10:20:00,49.21,49.25,49.2,49.2,69400.0,37.8859,37.9167,37.8782,37.8782,69400.0
2013-09-13 10:25:00,49.2,49.26,49.19,49.21,138000.0,37.8782,37.9244,37.8705,37.8859,138000.0
2013-09-13 10:30:00,49.21,49.27,49.16,49.27,139400.0,37.8859,37.9321,37.8474,37.9321,139400.0
2013-09-13 10:35:00,49.27,49.29,49.23,49.24,129800.0,37.9321,37.9475,37.9013,37.909,129800.0
2013-09-13 10:40:00,49.24,49.29,49.21,49.27,229200.0,37.909,37.9475,37.8859,37.9321,229200.0
2013-09-13 10:45:00,49.28,49.33,49.28,49.32,66700.0,37.9398,37.9783,37.9398,37.9706,66700.0
2013-09-13 10:50:00,49.32,49.42,49.32,49.4,52500.0,37.9706,38.0476,37.9706,38.0322,52500.0
2013-09-13 10:55:00,49.41,49.45,49.35,49.36,60000.0,38.0399,38.0707,37.9937,38.0014,60000.0
2013-09-13 11:00:00,49.35,49.35,49.33,49.33,31000.0,37.9937,37.9937,37.9783,37.9783,31000.0
2013-09-13 11:05:00,49.33,49.39,49.33,49.36,36300.0,37.9783,38.0245,37.9783,38.0014,36300.0
2013-09-13 11:10:00,49.35,49.36,49.31,49.36,38800.0,37.9937,38.0014,37.9629,38.0014,38800.0
2013-09-13 11:15:00,49.35,49.37,49.33,49.35,53200.0,37.9937,38.0091,37.9783,37.9937,53200.0
2013-09-13 11:20:00,49.34,49.37,49.34,49.35,28700.0,37.986,38.0091,37.986,37.9937,28700.0
2013-09-13 11:25:00,49.36,49.39,49.33,49.35,76000.0,38.0014,38.0245,37.9783,37.9937,76000.0
2013-09-13 11:30:00,49.35,49.36,49.31,49.36,48900.0,37.9937,38.0014,37.9629,38.0014,48900.0
2013-09-13 11:35:00,49.35,49.39,49.35,49.35,60900.0,37.9937,38.0245,37.9937,37.9937,60900.0
2013-09-13 11:40:00,49.36,49.37,49.34,49.37,44700.0,38.0014,38.0091,37.986,38.0091,44700.0
2013-09-13 11:45:00,49.37,49.37,49.35,49.36,16600.0,38.0091,38.0091,37.9937,38.0014,16600.0
2013-09-13 11:50:00,49.35,49.37,49.34,49.35,57900.0,37.9937,38.0091,37.986,37.9937,57900.0
2013-09-13 11:55:00,49.36,49.38,49.34,49.36,27100.0,38.0014,38.0168,37.986,38.0014,27100.0
2013-09-13 12:00:00,49.36,49.37,49.34,49.36,101700.0,38.0014,38.0091,37.986,38.0014,101700.0
2013-09-13 12:05:00,49.35,49.39,49.35,49.39,28500.0,37.9937,38.0245,37.9937,38.0245,28500.0
2013-09-13 12:10:00,49.38,49.38,49.33,49.34,46700.0,38.0168,38.0168,37.9783,37.986,46700.0
2013-09-13 12:15:00,49.33,49.36,49.32,49.34,49100.0,37.9783,38.0014,37.9706,37.986,49100.0
2013-09-13 12:20:00,49.34,49.35,49.33,49.33,31700.0,37.986,37.9937,37.9783,37.9783,31700.0
2013-09-13 12:25:00,49.33,49.34,49.31,49.31,57900.0,37.9783,37.986,37.9629,37.9629,57900.0
2013-09-13 12:30:00,49.32,49.35,49.3,49.33,48300.0,37.9706,37.9937,37.9552,37.9783,48300.0
2013-09-13 12:35:00,49.34,49.34,49.3,49.3,51500.0,37.986,37.986,37.9552,37.9552,51500.0
2013-09-13 12:40:00,49.3,49.36,49.3,49.34,59000.0,37.9552,38.0014,37.9552,37.986,59000.0
2013-09-13 12:45:00,49.33,49.35,49.33,49.35,37900.0,37.9783,37.9937,37.9783,37.9937,37900.0
2013-09-13 12:50:00,49.34,49.36,49.33,49.36,34900.0,37.986,38.0014,37.9783,38.0014,34900.0
2013-09-13 12:55:00,49.37,49.4,49.36,49.38,33100.0,38.0091,38.0322,38.0014,38.0168,33100.0
2013-09-13 13:00:00,49.39,49.45,49.39,49.44,40800.0,38.0245,38.0707,38.0245,38.063,40800.0
2013-09-13 13:05:00,49.43,49.48,49.43,49.46,44000.0,38.0553,38.0938,38.0553,38.0784,44000.0
2013-09-13 13:10:00,49.47,49.48,49.42,49.43,48200.0,38.0861,38.0938,38.0476,38.0553,48200.0
2013-09-13 13:15:00,49.42,49.44,49.39,49.41,40700.0,38.0476,38.063,38.0245,38.0399,40700.0
2013-09-13 13:20:00,49.4,49.4,49.39,49.39,21100.0,38.0322,38.0322,38.0245,38.0245,21100.0
2013-09-13 13:25:00,49.39,49.47,49.39,49.47,50100.0,38.0245,38.0861,38.0245,38.0861,50100.0
2013-09-13 13:30:00,49.47,49.49,49.45,49.48,72100.0,38.0861,38.1015,38.0707,38.0938,72100.0
2013-09-13 13:35:00,49.48,49.5,49.47,49.49,51100.0,38.0938,38.1092,38.0861,38.1015,51100.0
2013-09-13 13:40:00,49.49,49.52,49.49,49.52,50700.0,38.1015,38.1246,38.1015,38.1246,50700.0
2013-09-13 13:45:00,49.52,49.6,49.51,49.59,179700.0,38.1246,38.1862,38.1169,38.1785,179700.0
2013-09-13 13:50:00,49.59,49.62,49.58,49.61,33800.0,38.1785,38.2016,38.1708,38.1939,33800.0
2013-09-13 13:55:00,49.6,49.64,49.59,49.63,46300.0,38.1862,38.217,38.1785,38.2093,46300.0
2013-09-13 14:00:00,49.62,49.72,49.62,49.71,130300.0,38.2016,38.2786,38.2016,38.2709,130300.0
2013-09-13 14:05:00,49.71,49.71,49.66,49.66,81100.0,38.2709,38.2709,38.2324,38.2324,81100.0
2013-09-13 14:10:00,49.66,49.67,49.6,49.63,75300.0,38.2324,38.2401,38.1862,38.2093,75300.0
2013-09-13 14:15:00,49.63,49.63,49.6,49.6,50500.0,38.2093,38.2093,38.1862,38.1862,50500.0
2013-09-13 14:20:00,49.61,49.67,49.6,49.67,44600.0,38.1939,38.2401,38.1862,38.2401,44600.0
2013-09-13 14:25:00,49.66,49.69,49.65,49.67,53800.0,38.2324,38.2555,38.2247,38.2401,53800.0
2013-09-13 14:30:00,49.68,49.7,49.65,49.7,97100.0,38.2478,38.2632,38.2247,38.2632,97100.0
2013-09-13 14:35:00,49.69,49.75,49.69,49.74,117100.0,38.2555,38.3017,38.2555,38.294,117100.0
2013-09-13 14:40:00,49.74,49.77,49.72,49.76,119900.0,38.294,38.317,38.2786,38.3093,119900.0
2013-09-13 14:45:00,49.76,49.76,49.7,49.71,60700.0,38.3093,38.3093,38.2632,38.2709,60700.0
2013-09-13 14:50:00,49.71,49.72,49.7,49.71,39600.0,38.2709,38.2786,38.2632,38.2709,39600.0
2013-09-13 14:55:00,49.72,49.73,49.71,49.71,35800.0,38.2786,38.2863,38.2709,38.2709,35800.0
2013-09-13 15:00:00,49.7,49.75,49.7,49.7,52800.0,38.2632,38.3017,38.2632,38.2632,52800.0
2013-09-13 15:05:00,49.71,49.73,49.67,49.68,97900.0,38.2709,38.2863,38.2401,38.2478,97900.0
2013-09-13 15:10:00,49.68,49.7,49.67,49.69,79700.0,38.2478,38.2632,38.2401,38.2555,79700.0
2013-09-13 15:15:00,49.68,49.69,49.65,49.67,104300.0,38.2478,38.2555,38.2247,38.2401,104300.0
2013-09-13 15:20:00,49.66,49.69,49.66,49.69,59300.0,38.2324,38.2555,38.2324,38.2555,59300.0
2013-09-13 15:25:00,49.69,49.71,49.68,49.69,85900.0,38.2555,38.2709,38.2478,38.2555,85900.0
2013-09-13 15:30:00,49.69,49.72,49.68,49.7,71200.0,38.2555,38.2786,38.2478,38.2632,71200.0
2013-09-13 15:35:00,49.7,49.71,49.68,49.68,54700.0,38.2632,38.2709,38.2478,38.2478,54700.0
2013-09-13 15:40:00,49.68,49.7,49.65,49.65,90900.0,38.2478,38.2632,38.2247,38.2247,90900.0
2013-09-13 15:45:00,49.65,49.66,49.63,49.66,144900.0,38.2247,38.2324,38.2093,38.2324,144900.0
2013-09-13 15:50:00,49.65,49.67,49.6,49.61,165900.0,38.2247,38.2401,38.1862,38.1939,165900.0
2013-09-13 15:55:00,49.6,49.71,49.6,49.71,434300.0,38.1862,38.2709,38.1862,38.2709,434300.0
2013-09-16 09:30:00,50.19,50.24,50.0,50.0,365700.0,38.6404,38.6789,38.4941,38.4941,365700.0
2013-09-16 09:35:00,50.0,50.09,49.85,49.95,239100.0,38.4941,38.5634,38.3786,38.4556,239100.0
2013-09-16 09:40:00,49.95,49.95,49.73,49.76,249600.0,38.4556,38.4556,38.2863,38.3093,249600.0
2013-09-16 09:45:00,49.76,50.02,49.71,50.02,133300.0,38.3093,38.5095,38.2709,38.5095,133300.0
2013-09-16 09:50:00,50.02,50.07,49.87,49.88,139900.0,38.5095,38.548,38.394,38.4017,139900.0
2013-09-16 09:55:00,49.88,49.95,49.81,49.85,104500.0,38.4017,38.4556,38.3478,38.3786,104500.0
2013-09-16 10:00:00,49.85,49.87,49.75,49.85,119500.0,38.3786,38.394,38.3017,38.3786,119500.0
2013-09-16 10:05:00,49.87,49.99,49.86,49.92,99400.0,38.394,38.4864,38.3863,38.4325,99400.0
2013-09-16 10:10:00,49.92,49.96,49.82,49.87,110500.0,38.4325,38.4633,38.3555,38.394,110500.0
2013-09-16 10:15:00,49.88,49.93,49.82,49.87,113100.0,38.4017,38.4402,38.3555,38.394,113100.0
2013-09-16 10:20:00,49.87,49.9,49.83,49.83,65200.0,38.394,38.4171,38.3632,38.3632,65200.0
2013-09-16 10:25:00,49.82,49.84,49.74,49.74,167000.0,38.3555,38.3709,38.294,38.294,167000.0
2013-09-16 10:30:00,49.75,49.86,49.75,49.8,128000.0,38.3017,38.3863,38.3017,38.3401,128000.0
2013-09-16 10:35:00,49.8,49.83,49.75,49.76,113400.0,38.3401,38.3632,38.3017,38.3093,113400.0
2013-09-16 10:40:00,49.76,49.79,49.71,49.78,154500.0,38.3093,38.3324,38.2709,38.3247,154500.0
2013-09-16 10:45:00,49.78,49.82,49.78,49.78,80600.0,38.3247,38.3555,38.3247,38.3247,80600.0
2013-09-16 10:50:00,49.77,49.84,49.76,49.8,80800.0,38.317,38.3709,38.3093,38.3401,80800.0
2013-09-16 10:55:00,49.8,49.81,49.72,49.74,89300.0,38.3401,38.3478,38.2786,38.294,89300.0
2013-09-16 11:00:00,49.75,49.79,49.73,49.74,52000.0,38.3017,38.3324,38.2863,38.294,52000.0
2013-09-16 11:05:00,49.74,49.82,49.73,49.77,146200.0,38.294,38.3555,38.2863,38.317,146200.0
2013-09-16 11:10:00,49.77,49.78,49.73,49.75,90200.0,38.317,38.3247,38.2863,38.3017,90200.0
2013-09-16 11:15:00,49.75,49.81,49.73,49.81,149800.0,38.3017,38.3478,38.2863,38.3478,149800.0
2013-09-16 11:20:00,49.8,49.86,49.79,49.85,85200.0,38.3401,38.3863,38.3324,38.3786,85200.0
2013-09-16 11:25:00,49.85,49.91,49.84,49.9,59300.0,38.3786,38.4248,38.3709,38.4171,59300.0
2013-09-16 11:30:00,49.91,49.93,49.89,49.92,68000.0,38.4248,38.4402,38.4094,38.4325,68000.0
2013-09-16 11:35:00,49.93,49.93,49.87,49.91,47500.0,38.4402,38.4402,38.394,38.4248,47500.0
2013-09-16 11:40:00,49.91,49.94,49.88,49.88,57400.0,38.4248,38.4479,38.4017,38.4017,57400.0
2013-09-16 11:45:00,49.88,49.93,49.86,49.91,111600.0,38.4017,38.4402,38.3863,38.4248,111600.0
2013-09-16 11:50:00,49.91,49.93,49.9,49.92,33800.0,38.4248,38.4402,38.4171,38.4325,33800.0
2013-09-16 11:55:00,49.92,49.97,49.9,49.97,34100.0,38.4325,38.471,38.4171,38.471,34100.0
2013-09-16 12:00:00,49.96,50.0,49.91,49.97,126400.0,38.4633,38.4941,38.4248,38.471,126400.0
2013-09-16 12:05:00,49.97,49.99,49.93,49.99,31200.0,38.471,38.4864,38.4402,38.4864,31200.0
2013-09-16 12:10:00,49.99,50.02,49.97,50.0,106300.0,38.4864,38.5095,38.471,38.4941,106300.0
2013-09-16 12:15:00,50.0,50.06,49.98,50.04,99900.0,38.4941,38.5403,38.4787,38.5249,99900.0
2013-09-16 12:20:00,50.03,50.05,50.0,50.0,143900.0,38.5172,38.5326,38.4941,38.4941,143900.0
2013-09-16 12:25:00,50.0,50.1,50.0,50.09,125700.0,38.4941,38.5711,38.4941,38.5634,125700.0
2013-09-16 12:30:00,50.09,50.1,50.03,50.09,47600.0,38.5634,38.5711,38.5172,38.5634,47600.0
2013-09-16 12:35:00,50.1,50.11,50.06,50.08,36200.0,38.5711,38.5788,38.5403,38.5557,36200.0
2013-09-16 12:40:00,50.08,50.1,50.06,50.09,27100.0,38.5557,38.5711,38.5403,38.5634,27100.0
2013-09-16 12:45:00,50.09,50.15,50.09,50.11,57700.0,38.5634,38.6096,38.5634,38.5788,57700.0
2013-09-16 12:50:00,50.12,50.12,50.07,50.07,29400.0,38.5865,38.5865,38.548,38.548,29400.0
2013-09-16 12:55:00,50.07,50.07,50.0,50.02,59900.0,38.548,38.548,38.4941,38.5095,59900.0
2013-09-16 13:00:00,50.01,50.12,50.01,50.12,59700.0,38.5018,38.5865,38.5018,38.5865,59700.0
2013-09-16 13:05:00,50.11,50.11,50.07,50.08,35900.0,38.5788,38.5788,38.548,38.5557,35900.0
2013-09-16 13:10:00,50.07,50.07,50.02,50.03,67500.0,38.548,38.548,38.5095,38.5172,67500.0
2013-09-16 13:15:00,50.04,50.05,50.02,50.03,41800.0,38.5249,38.5326,38.5095,38.5172,41800.0
2013-09-16 13:20:00,50.03,50.06,50.0,50.05,49600.0,38.5172,38.5403,38.4941,38.5326,49600.0
2013-09-16 13:25:00,50.05,50.05,49.99,49.99,31800.0,38.5326,38.5326,38.4864,38.4864,31800.0
2013-09-16 13:30:00,50.0,50.0,49.89,49.89,110600.0,38.4941,38.4941,38.4094,38.4094,110600.0
2013-09-16 13:35:00,49.9,49.9,49.85,49.88,34500.0,38.4171,38.4171,38.3786,38.4017,34500.0
2013-09-16 13:40:00,49.87,49.87,49.73,49.82,92300.0,38.394,38.394,38.2863,38.3555,92300.0
2013-09-16 13:45:00,49.82,49.85,49.79,49.8,39900.0,38.3555,38.3786,38.3324,38.3401,39900.0
2013-09-16 13:50:00,49.8,49.81,49.77,49.79,33400.0,38.3401,38.3478,38.317,38.3324,33400.0
2013-09-16 13:55:00,49.78,49.81,49.77,49.79,45500.0,38.3247,38.3478,38.317,38.3324,45500.0
2013-09-16 14:00:00,49.79,49.8,49.74,49.74,118400.0,38.3324,38.3401,38.294,38.294,118400.0
2013-09-16 14:05:00,49.75,49.76,49.7,49.71,109500.0,38.3017,38.3093,38.2632,38.2709,109500.0
2013-09-16 14:10:00,49.7,49.72,49.66,49.72,69800.0,38.2632,38.2786,38.2324,38.2786,69800.0
2013-09-16 14:15:00,49.72,49.82,49.72,49.78,110500.0,38.2786,38.3555,38.2786,38.3247,110500.0
2013-09-16 14:20:00,49.78,49.78,49.75,49.76,25700.0,38.3247,38.3247,38.3017,38.3093,25700.0
2013-09-16 14:25:00,49.76,49.77,49.75,49.76,81600.0,38.3093,38.317,38.3017,38.3093,81600.0
2013-09-16 14:30:00,49.76,49.76,49.69,49.74,78000.0,38.3093,38.3093,38.2555,38.294,78000.0
2013-09-16 14:35:00,49.74,49.78,49.68,49.7,101000.0,38.294,38.3247,38.2478,38.2632,101000.0
2013-09-16 14:40:00,49.69,49.7,49.65,49.67,93900.0,38.2555,38.2632,38.2247,38.2401,93900.0
2013-09-16 14:45:00,49.66,49.71,49.63,49.7,137200.0,38.2324,38.2709,38.2093,38.2632,137200.0
2013-09-16 14:50:00,49.68,49.74,49.68,49.73,65100.0,38.2478,38.294,38.2478,38.2863,65100.0
2013-09-16 14:55:00,49.73,49.74,49.68,49.71,66400.0,38.2863,38.294,38.2478,38.2709,66400.0
2013-09-16 15:00:00,49.69,49.78,49.67,49.78,87400.0,38.2555,38.3247,38.2401,38.3247,87400.0
2013-09-16 15:05:00,49.77,49.84,49.73,49.84,89600.0,38.317,38.3709,38.2863,38.3709,89600.0
2013-09-16 15:10:00,49.84,49.86,49.82,49.86,90800.0,38.3709,38.3863,38.3555,38.3863,90800.0
2013-09-16 15:15:00,49.85,49.87,49.81,49.86,100600.0,38.3786,38.394,38.3478,38.3863,100600.0
2013-09-16 15:20:00,49.86,49.87,49.8,49.82,90800.0,38.3863,38.394,38.3401,38.3555,90800.0
2013-09-16 15:25:00,49.81,49.83,49.76,49.77,88200.0,38.3478,38.3632,38.3093,38.317,88200.0
2013-09-16 15:30:00,49.78,49.83,49.73,49.81,155300.0,38.3247,38.3632,38.2863,38.3478,155300.0
2013-09-16 15:35:00,49.81,49.84,49.69,49.73,178400.0,38.3478,38.3709,38.2555,38.2863,178400.0
2013-09-16 15:40:00,49.73,49.77,49.64,49.71,202300.0,38.2863,38.317,38.217,38.2709,202300.0
2013-09-16 15:45:00,49.69,49.71,49.65,49.7,295300.0,38.2555,38.2709,38.2247,38.2632,295300.0
2013-09-16 15:50:00,49.69,49.76,49.67,49.7,302700.0,38.2555,38.3093,38.2401,38.2632,302700.0
2013-09-16 15:55:00,49.69,49.77,49.68,49.7,491800.0,38.2555,38.317,38.2478,38.2632,491800.0
2013-09-17 09:30:00,49.65,49.72,49.45,49.51,198300.0,38.2247,38.2786,38.0707,38.1169,198300.0
2013-09-17 09:35:00,49.52,49.62,49.33,49.55,138800.0,38.1246,38.2016,37.9783,38.1477,138800.0
2013-09-17 09:40:00,49.55,49.59,49.43,49.53,140600.0,38.1477,38.1785,38.0553,38.1323,140600.0
2013-09-17 09:45:00,49.55,49.74,49.53,49.68,92800.0,38.1477,38.294,38.1323,38.2478,92800.0
2013-09-17 09:50:00,49.68,49.88,49.68,49.83,194700.0,38.2478,38.4017,38.2478,38.3632,194700.0
2013-09-17 09:55:00,49.82,49.95,49.81,49.87,115700.0,38.3555,38.4556,38.3478,38.394,115700.0
2013-09-17 10:00:00,49.88,49.88,49.79,49.81,91400.0,38.4017,38.4017,38.3324,38.3478,91400.0
2013-09-17 10:05:00,49.81,49.85,49.74,49.82,69400.0,38.3478,38.3786,38.294,38.3555,69400.0
2013-09-17 10:10:00,49.82,49.89,49.76,49.89,61800.0,38.3555,38.4094,38.3093,38.4094,61800.0
2013-09-17 10:15:00,49.88,50.05,49.87,50.02,149400.0,38.4017,38.5326,38.394,38.5095,149400.0
2013-09-17 10:20:00,50.01,50.05,49.91,49.95,56900.0,38.5018,38.5326,38.4248,38.4556,56900.0
2013-09-17 10:25:00,49.94,49.95,49.83,49.88,77500.0,38.4479,38.4556,38.3632,38.4017,77500.0
2013-09-17 10:30:00,49.88,49.97,49.88,49.96,56100.0,38.4017,38.471,38.4017,38.4633,56100.0
2013-09-17 10:35:00,49.96,50.02,49.95,49.96,62800.0,38.4633,38.5095,38.4556,38.4633,62800.0
2013-09-17 10:40:00,49.97,49.97,49.8,49.8,81300.0,38.471,38.471,38.3401,38.3401,81300.0
2013-09-17 10:45:00,49.8,49.84,49.77,49.84,95700.0,38.3401,38.3709,38.317,38.3709,95700.0
2013-09-17 10:50:00,49.85,49.88,49.82,49.85,76800.0,38.3786,38.4017,38.3555,38.3786,76800.0
2013-09-17 10:55:00,49.84,49.87,49.8,49.81,41400.0,38.3709,38.394,38.3401,38.3478,41400.0
2013-09-17 11:00:00,49.8,49.87,49.77,49.87,133000.0,38.3401,38.394,38.317,38.394,133000.0
2013-09-17 11:05:00,49.87,49.89,49.85,49.85,68600.0,38.394,38.4094,38.3786,38.3786,68600.0
2013-09-17 11:10:00,49.86,49.93,49.84,49.84,49400.0,38.3863,38.4402,38.3709,38.3709,49400.0
2013-09-17 11:15:00,49.84,49.91,49.84,49.87,30800.0,38.3709,38.4248,38.3709,38.394,30800.0
2013-09-17 11:20:00,49.87,49.88,49.81,49.81,32200.0,38.394,38.4017,38.3478,38.3478,32200.0
2013-09-17 11:25:00,49.82,49.87,49.82,49.84,29800.0,38.3555,38.394,38.3555,38.3709,29800.0
2013-09-17 11:30:00,49.85,49.85,49.81,49.82,34800.0,38.3786,38.3786,38.3478,38.3555,34800.0
2013-09-17 11:35:00,49.82,49.83,49.79,49.8,56400.0,38.3555,38.3632,38.3324,38.3401,56400.0
2013-09-17 11:40:00,49.79,49.81,49.74,49.75,60400.0,38.3324,38.3478,38.294,38.3017,60400.0
2013-09-17 11:45:00,49.75,49.82,49.75,49.79,79900.0,38.3017,38.3555,38.3017,38.3324,79900.0
2013-09-17 11:50:00,49.8,49.81,49.78,49.78,44000.0,38.3401,38.3478,38.3247,38.3247,44000.0
2013-09-17 11:55:00,49.79,49.79,49.74,49.74,61200.0,38.3324,38.3324,38.294,38.294,61200.0
2013-09-17 12:00:00,49.74,49.78,49.74,49.75,30100.0,38.294,38.3247,38.294,38.3017,30100.0
2013-09-17 12:05:00,49.74,49.83,49.74,49.79,39600.0,38.294,38.3632,38.294,38.3324,39600.0
2013-09-17 12:10:00,49.79,49.79,49.76,49.79,19500.0,38.3324,38.3324,38.3093,38.3324,19500.0
2013-09-17 12:15:00,49.79,49.8,49.75,49.79,48300.0,38.3324,38.3401,38.3017,38.3324,48300.0
2013-09-17 12:20:00,49.8,49.81,49.74,49.75,15500.0,38.3401,38.3478,38.294,38.3017,15500.0
2013-09-17 12:25:00,49.76,49.79,49.75,49.77,16100.0,38.3093,38.3324,38.3017,38.317,16100.0
2013-09-17 12:30:00,49.77,49.8,49.77,49.77,54200.0,38.317,38.3401,38.317,38.317,54200.0
2013-09-17 12:35:00,49.77,49.8,49.75,49.79,24900.0,38.317,38.3401,38.3017,38.3324,24900.0
2013-09-17 12:40:00,49.79,49.84,49.79,49.84,26600.0,38.3324,38.3709,38.3324,38.3709,26600.0
2013-09-17 12:45:00,49.83,49.91,49.83,49.91,86000.0,38.3632,38.4248,38.3632,38.4248,86000.0
2013-09-17 12:50:00,49.91,49.96,49.89,49.95,36600.0,38.4248,38.4633,38.4094,38.4556,36600.0
2013-09-17 12:55:00,49.95,50.0,49.93,49.97,54100.0,38.4556,38.4941,38.4402,38.471,54100.0
2013-09-17 13:00:00,49.96,50.02,49.96,50.01,90800.0,38.4633,38.5095,38.4633,38.5018,90800.0
2013-09-17 13:05:00,50.0,50.02,49.95,49.98,28100.0,38.4941,38.5095,38.4556,38.4787,28100.0
2013-09-17 13:10:00,49.97,50.0,49.95,49.99,40400.0,38.471,38.4941,38.4556,38.4864,40400.0
2013-09-17 13:15:00,49.99,50.03,49.98,50.02,37600.0,38.4864,38.5172,38.4787,38.5095,37600.0
2013-09-17 13:20:00,50.02,50.07,50.01,50.05,60600.0,38.5095,38.548,38.5018,38.5326,60600.0
2013-09-17 13:25:00,50.06,50.12,50.05,50.12,80800.0,38.5403,38.5865,38.5326,38.5865,80800.0
2013-09-17 13:30:00,50.11,50.18,50.11,50.17,88500.0,38.5788,38.6327,38.5788,38.625,88500.0
2013-09-17 13:35:00,50.18,50.21,50.17,50.2,98800.0,38.6327,38.6558,38.625,38.6481,98800.0
2013-09-17 13:40:00,50.2,50.23,50.2,50.23,89900.0,38.6481,38.6712,38.6481,38.6712,89900.0
2013-09-17 13:45:00,50.22,50.25,50.19,50.21,82000.0,38.6635,38.6866,38.6404,38.6558,82000.0
2013-09-17 13:50:00,50.21,50.31,50.2,50.3,100400.0,38.6558,38.7328,38.6481,38.7251,100400.0
2013-09-17 13:55:00,50.31,50.38,50.29,50.34,180300.0,38.7328,38.7867,38.7174,38.7559,180300.0
2013-09-17 14:00:00,50.35,50.44,50.33,50.44,331000.0,38.7636,38.8329,38.7482,38.8329,331000.0
2013-09-17 14:05:00,50.44,50.47,50.42,50.45,124400.0,38.8329,38.856,38.8175,38.8406,124400.0
2013-09-17 14:10:00,50.45,50.48,50.43,50.45,92400.0,38.8406,38.8637,38.8252,38.8406,92400.0
2013-09-17 14:15:00,50.45,50.49,50.42,50.47,99600.0,38.8406,38.8714,38.8175,38.856,99600.0
2013-09-17 14:20:00,50.48,50.49,50.41,50.45,154100.0,38.8637,38.8714,38.8098,38.8406,154100.0
2013-09-17 14:25:00,50.45,50.5,50.42,50.42,137900.0,38.8406,38.8791,38.8175,38.8175,137900.0
2013-09-17 14:30:00,50.43,50.46,50.41,50.42,114300.0,38.8252,38.8483,38.8098,38.8175,114300.0
2013-09-17 14:35:00,50.41,50.47,50.41,50.45,90500.0,38.8098,38.856,38.8098,38.8406,90500.0
2013-09-17 14:40:00,50.46,50.5,50.44,50.45,72100.0,38.8483,38.8791,38.8329,38.8406,72100.0
2013-09-17 14:45:00,50.45,50.47,50.39,50.39,162800.0,38.8406,38.856,38.7944,38.7944,162800.0
2013-09-17 14:50:00,50.4,50.4,50.36,50.37,50400.0,38.8021,38.8021,38.7713,38.779,50400.0
2013-09-17 14:55:00,50.37,50.43,50.34,50.36,149400.0,38.779,38.8252,38.7559,38.7713,149400.0
2013-09-17 15:00:00,50.36,50.43,50.36,50.41,95400.0,38.7713,38.8252,38.7713,38.8098,95400.0
2013-09-17 15:05:00,50.41,50.43,50.38,50.41,87600.0,38.8098,38.8252,38.7867,38.8098,87600.0
2013-09-17 15:10:00,50.41,50.41,50.38,50.4,48100.0,38.8098,38.8098,38.7867,38.8021,48100.0
2013-09-17 15:15:00,50.39,50.41,50.38,50.41,116100.0,38.7944,38.8098,38.7867,38.8098,116100.0
2013-09-17 15:20:00,50.41,50.41,50.38,50.39,97100.0,38.8098,38.8098,38.7867,38.7944,97100.0
2013-09-17 15:25:00,50.38,50.4,50.37,50.4,103400.0,38.7867,38.8021,38.779,38.8021,103400.0
2013-09-17 15:30:00,50.4,50.45,50.4,50.45,170200.0,38.8021,38.8406,38.8021,38.8406,170200.0
2013-09-17 15:35:00,50.45,50.47,50.42,50.43,197600.0,38.8406,38.856,38.8175,38.8252,197600.0
2013-09-17 15:40:00,50.44,50.44,50.41,50.43,249000.0,38.8329,38.8329,38.8098,38.8252,249000.0
2013-09-17 15:45:00,50.42,50.43,50.41,50.42,278800.0,38.8175,38.8252,38.8098,38.8175,278800.0
2013-09-17 15:50:00,50.42,50.45,50.42,50.45,327800.0,38.8175,38.8406,38.8175,38.8406,327800.0
2013-09-17 15:55:00,50.45,50.48,50.42,50.46,717600.0,38.8406,38.8637,38.8175,38.8483,717600.0
2013-09-18 09:30:00,50.29,50.35,50.17,50.31,172200.0,38.7174,38.7636,38.625,38.7328,172200.0
2013-09-18 09:35:00,50.32,50.57,50.32,50.57,133700.0,38.7405,38.933,38.7405,38.933,133700.0
2013-09-18 09:40:00,50.57,50.61,50.48,50.54,131200.0,38.933,38.9637,38.8637,38.9099,131200.0
2013-09-18 09:45:00,50.54,50.67,50.54,50.63,104200.0,38.9099,39.0099,38.9099,38.9791,104200.0
2013-09-18 09:50:00,50.63,50.73,50.61,50.72,142900.0,38.9791,39.0561,38.9637,39.0484,142900.0
2013-09-18 09:55:00,50.71,50.75,50.65,50.67,85000.0,39.0407,39.0715,38.9945,39.0099,85000.0
2013-09-18 10:00:00,50.67,50.68,50.6,50.66,120300.0,39.0099,39.0176,38.9561,39.0022,120300.0
2013-09-18 10:05:00,50.66,50.77,50.66,50.73,129400.0,39.0022,39.0869,39.0022,39.0561,129400.0
2013-09-18 10:10:00,50.72,50.73,50.65,50.66,81100.0,39.0484,39.0561,38.9945,39.0022,81100.0
2013-09-18 10:15:00,50.66,50.66,50.5,50.5,114700.0,39.0022,39.0022,38.8791,38.8791,114700.0
2013-09-18 10:20:00,50.5,50.56,50.49,50.5,60100.0,38.8791,38.9253,38.8714,38.8791,60100.0
2013-09-18 10:25:00,50.5,50.51,50.42,50.42,59300.0,38.8791,38.8868,38.8175,38.8175,59300.0
2013-09-18 10:30:00,50.43,50.49,50.42,50.48,52400.0,38.8252,38.8714,38.8175,38.8637,52400.0
2013-09-18 10:35:00,50.47,50.56,50.46,50.55,50100.0,38.856,38.9253,38.8483,38.9176,50100.0
2013-09-18 10:40:00,50.56,50.59,50.47,50.5,65800.0,38.9253,38.9484,38.856,38.8791,65800.0
2013-09-18 10:45:00,50.49,50.53,50.45,50.5,73600.0,38.8714,38.9022,38.8406,38.8791,73600.0
2013-09-18 10:50:00,50.51,50.53,50.45,50.45,77600.0,38.8868,38.9022,38.8406,38.8406,77600.0
2013-09-18 10:55:00,50.45,50.48,50.45,50.45,54700.0,38.8406,38.8637,38.8406,38.8406,54700.0
2013-09-18 11:00:00,50.46,50.5,50.44,50.49,44700.0,38.8483,38.8791,38.8329,38.8714,44700.0
2013-09-18 11:05:00,50.49,50.51,50.47,50.47,41400.0,38.8714,38.8868,38.856,38.856,41400.0
2013-09-18 11:10:00,50.47,50.48,50.45,50.47,26800.0,38.856,38.8637,38.8406,38.856,26800.0
2013-09-18 11:15:00,50.46,50.49,50.44,50.47,76200.0,38.8483,38.8714,38.8329,38.856,76200.0
2013-09-18 11:20:00,50.47,50.51,50.46,50.5,33900.0,38.856,38.8868,38.8483,38.8791,33900.0
2013-09-18 11:25:00,50.5,50.54,50.47,50.53,54500.0,38.8791,38.9099,38.856,38.9022,54500.0
2013-09-18 11:30:00,50.53,50.54,50.47,50.48,35800.0,38.9022,38.9099,38.856,38.8637,35800.0
2013-09-18 11:35:00,50.49,50.51,50.47,50.47,21200.0,38.8714,38.8868,38.856,38.856,21200.0
2013-09-18 11:40:00,50.47,50.48,50.45,50.45,52400.0,38.856,38.8637,38.8406,38.8406,52400.0
2013-09-18 11:45:00,50.45,50.48,50.44,50.47,54400.0,38.8406,38.8637,38.8329,38.856,54400.0
2013-09-18 11:50:00,50.48,50.5,50.45,50.46,62000.0,38.8637,38.8791,38.8406,38.8483,62000.0
2013-09-18 11:55:00,50.47,50.48,50.43,50.43,65200.0,38.856,38.8637,38.8252,38.8252,65200.0
2013-09-18 12:00:00,50.44,50.44,50.39,50.41,70200.0,38.8329,38.8329,38.7944,38.8098,70200.0
2013-09-18 12:05:00,50.41,50.43,50.38,50.38,51600.0,38.8098,38.8252,38.7867,38.7867,51600.0
2013-09-18 12:10:00,50.38,50.42,50.3,50.3,117900.0,38.7867,38.8175,38.7251,38.7251,117900.0
2013-09-18 12:15:00,50.3,50.3,50.25,50.27,99500.0,38.7251,38.7251,38.6866,38.702,99500.0
2013-09-18 12:20:00,50.27,50.32,50.2,50.31,115900.0,38.702,38.7405,38.6481,38.7328,115900.0
2013-09-18 12:25:00,50.32,50.37,50.3,50.36,74400.0,38.7405,38.779,38.7251,38.7713,74400.0
2013-09-18 12:30:00,50.36,50.4,50.35,50.37,56700.0,38.7713,38.8021,38.7636,38.779,56700.0
2013-09-18 12:35:00,50.37,50.38,50.3,50.31,48600.0,38.779,38.7867,38.7251,38.7328,48600.0
2013-09-18 12:40:00,50.31,50.34,50.28,50.34,42700.0,38.7328,38.7559,38.7097,38.7559,42700.0
2013-09-18 12:45:00,50.34,50.39,50.33,50.37,84500.0,38.7559,38.7944,38.7482,38.779,84500.0
2013-09-18 12:50:00,50.38,50.42,50.36,50.38,59600.0,38.7867,38.8175,38.7713,38.7867,59600.0
2013-09-18 12:55:00,50.38,50.39,50.33,50.36,41800.0,38.7867,38.7944,38.7482,38.7713,41800.0
2013-09-18 13:00:00,50.35,50.39,50.35,50.38,58100.0,38.7636,38.7944,38.7636,38.7867,58100.0
2013-09-18 13:05:00,50.38,50.41,50.37,50.39,36200.0,38.7867,38.8098,38.779,38.7944,36200.0
2013-09-18 13:10:00,50.4,50.43,50.38,50.38,23300.0,38.8021,38.8252,38.7867,38.7867,23300.0
2013-09-18 13:15:00,50.39,50.44,50.38,50.4,46200.0,38.7944,38.8329,38.7867,38.8021,46200.0
2013-09-18 13:20:00,50.4,50.44,50.38,50.43,74500.0,38.8021,38.8329,38.7867,38.8252,74500.0
2013-09-18 13:25:00,50.44,50.5,50.42,50.49,89900.0,38.8329,38.8791,38.8175,38.8714,89900.0
2013-09-18 13:30:00,50.48,50.5,50.45,50.46,39500.0,38.8637,38.8791,38.8406,38.8483,39500.0
2013-09-18 13:35:00,50.45,50.45,50.4,50.4,26900.0,38.8406,38.8406,38.8021,38.8021,26900.0
2013-09-18 13:40:00,50.4,50.41,50.35,50.35,48800.0,38.8021,38.8098,38.7636,38.7636,48800.0
2013-09-18 13:45:00,50.35,50.47,50.34,50.45,87900.0,38.7636,38.856,38.7559,38.8406,87900.0
2013-09-18 13:50:00,50.47,50.48,50.42,50.42,61500.0,38.856,38.8637,38.8175,38.8175,61500.0
2013-09-18 13:55:00,50.42,50.44,50.34,50.36,108200.0,38.8175,38.8329,38.7559,38.7713,108200.0
2013-09-18 14:00:00,50.36,50.99,50.36,50.69,513000.0,38.7713,39.2563,38.7713,39.0253,513000.0
2013-09-18 14:05:00,50.69,50.89,50.58,50.78,309500.0,39.0253,39.1793,38.9407,39.0946,309500.0
2013-09-18 14:10:00,50.77,50.96,50.77,50.86,376400.0,39.0869,39.2332,39.0869,39.1562,376400.0
2013-09-18 14:15:00,50.85,50.95,50.81,50.81,137100.0,39.1485,39.2255,39.1177,39.1177,137100.0
2013-09-18 14:20:00,50.81,50.98,50.8,50.94,226800.0,39.1177,39.2486,39.11,39.2178,226800.0
2013-09-18 14:25:00,50.94,50.96,50.65,50.67,184500.0,39.2178,39.2332,38.9945,39.0099,184500.0
2013-09-18 14:30:00,50.68,50.69,50.56,50.64,300100.0,39.0176,39.0253,38.9253,38.9868,300100.0
2013-09-18 14:35:00,50.65,50.71,50.53,50.58,200000.0,38.9945,39.0407,38.9022,38.9407,200000.0
2013-09-18 14:40:00,50.57,50.71,50.56,50.62,200800.0,38.933,39.0407,38.9253,38.9714,200800.0
2013-09-18 14:45:00,50.62,50.75,50.6,50.72,125600.0,38.9714,39.0715,38.9561,39.0484,125600.0
2013-09-18 14:50:00,50.72,50.8,50.72,50.77,146700.0,39.0484,39.11,39.0484,39.0869,146700.0
2013-09-18 14:55:00,50.77,50.81,50.71,50.79,163100.0,39.0869,39.1177,39.0407,39.1023,163100.0
2013-09-18 15:00:00,50.78,50.81,50.76,50.77,190800.0,39.0946,39.1177,39.0792,39.0869,190800.0
2013-09-18 15:05:00,50.77,50.8,50.74,50.8,128400.0,39.0869,39.11,39.0638,39.11,128400.0
2013-09-18 15:10:00,50.8,50.81,50.7,50.72,121400.0,39.11,39.1177,39.033,39.0484,121400.0
2013-09-18 15:15:00,50.74,50.77,50.62,50.63,77900.0,39.0638,39.0869,38.9714,38.9791,77900.0
2013-09-18 15:20:00,50.63,50.65,50.59,50.64,143200.0,38.9791,38.9945,38.9484,38.9868,143200.0
2013-09-18 15:25:00,50.64,50.64,50.5,50.52,134900.0,38.9868,38.9868,38.8791,38.8945,134900.0
2013-09-18 15:30:00,50.52,50.63,50.49,50.49,145400.0,38.8945,38.9791,38.8714,38.8714,145400.0
2013-09-18 15:35:00,50.5,50.63,50.5,50.63,204100.0,38.8791,38.9791,38.8791,38.9791,204100.0
2013-09-18 15:40:00,50.62,50.63,50.47,50.49,286000.0,38.9714,38.9791,38.856,38.8714,286000.0
2013-09-18 15:45:00,50.5,50.58,50.49,50.58,306300.0,38.8791,38.9407,38.8714,38.9407,306300.0
2013-09-18 15:50:00,50.57,50.6,50.5,50.51,199200.0,38.933,38.9561,38.8791,38.8868,199200.0
2013-09-18 15:55:00,50.51,50.6,50.5,50.6,530200.0,38.8868,38.9561,38.8791,38.9561,530200.0
2013-09-19 09:30:00,50.79,50.82,50.41,50.45,258600.0,39.1023,39.1254,38.8098,38.8406,258600.0
2013-09-19 09:35:00,50.45,50.48,50.25,50.25,276300.0,38.8406,38.8637,38.6866,38.6866,276300.0
2013-09-19 09:40:00,50.25,50.25,49.88,49.9,435600.0,38.6866,38.6866,38.4017,38.4171,435600.0
2013-09-19 09:45:00,49.92,50.31,49.89,50.25,532500.0,38.4325,38.7328,38.4094,38.6866,532500.0
2013-09-19 09:50:00,50.26,50.4,50.26,50.29,258500.0,38.6943,38.8021,38.6943,38.7174,258500.0
2013-09-19 09:55:00,50.29,50.3,50.07,50.25,284700.0,38.7174,38.7251,38.548,38.6866,284700.0
2013-09-19 10:00:00,50.25,50.3,50.12,50.21,179900.0,38.6866,38.7251,38.5865,38.6558,179900.0
2013-09-19 10:05:00,50.22,50.25,49.99,50.14,277200.0,38.6635,38.6866,38.4864,38.6019,277200.0
2013-09-19 10:10:00,50.13,50.19,50.08,50.14,135600.0,38.5942,38.6404,38.5557,38.6019,135600.0
2013-09-19 10:15:00,50.14,50.16,49.99,50.14,179000.0,38.6019,38.6173,38.4864,38.6019,179000.0
2013-09-19 10:20:00,50.13,50.31,50.12,50.3,260900.0,38.5942,38.7328,38.5865,38.7251,260900.0
2013-09-19 10:25:00,50.29,50.4,50.26,50.37,309300.0,38.7174,38.8021,38.6943,38.779,309300.0
2013-09-19 10:30:00,50.37,50.41,50.15,50.16,230100.0,38.779,38.8098,38.6096,38.6173,230100.0
2013-09-19 10:35:00,50.16,50.25,50.13,50.16,158200.0,38.6173,38.6866,38.5942,38.6173,158200.0
2013-09-19 10:40:00,50.15,50.24,50.12,50.23,130700.0,38.6096,38.6789,38.5865,38.6712,130700.0
2013-09-19 10:45:00,50.23,50.23,50.16,50.2,112900.0,38.6712,38.6712,38.6173,38.6481,112900.0
2013-09-19 10:50:00,50.2,50.25,50.16,50.24,67900.0,38.6481,38.6866,38.6173,38.6789,67900.0
2013-09-19 10:55:00,50.25,50.33,50.25,50.3,111100.0,38.6866,38.7482,38.6866,38.7251,111100.0
2013-09-19 11:00:00,50.29,50.3,50.21,50.23,90300.0,38.7174,38.7251,38.6558,38.6712,90300.0
2013-09-19 11:05:00,50.23,50.23,50.13,50.15,123400.0,38.6712,38.6712,38.5942,38.6096,123400.0
2013-09-19 11:10:00,50.16,50.16,50.08,50.09,76900.0,38.6173,38.6173,38.5557,38.5634,76900.0
2013-09-19 11:15:00,50.1,50.12,50.05,50.11,128400.0,38.5711,38.5865,38.5326,38.5788,128400.0
2013-09-19 11:20:00,50.11,50.12,50.06,50.06,82100.0,38.5788,38.5865,38.5403,38.5403,82100.0
2013-09-19 11:25:00,50.06,50.09,50.04,50.05,82700.0,38.5403,38.5634,38.5249,38.5326,82700.0
2013-09-19 11:30:00,50.05,50.05,49.99,50.03,178800.0,38.5326,38.5326,38.4864,38.5172,178800.0
2013-09-19 11:35:00,50.03,50.06,50.02,50.05,66200.0,38.5172,38.5403,38.5095,38.5326,66200.0
2013-09-19 11:40:00,50.05,50.07,50.02,50.02,55500.0,38.5326,38.548,38.5095,38.5095,55500.0
2013-09-19 11:45:00,50.03,50.06,50.01,50.04,82000.0,38.5172,38.5403,38.5018,38.5249,82000.0
2013-09-19 11:50:00,50.05,50.07,49.99,50.0,110500.0,38.5326,38.548,38.4864,38.4941,110500.0
2013-09-19 11:55:00,50.0,50.05,50.0,50.05,29200.0,38.4941,38.5326,38.4941,38.5326,29200.0
2013-09-19 12:00:00,50.05,50.14,50.04,50.13,82700.0,38.5326,38.6019,38.5249,38.5942,82700.0
2013-09-19 12:05:00,50.14,50.17,50.12,50.16,108300.0,38.6019,38.625,38.5865,38.6173,108300.0
2013-09-19 12:10:00,50.16,50.18,50.14,50.16,80000.0,38.6173,38.6327,38.6019,38.6173,80000.0
2013-09-19 12:15:00,50.16,50.2,50.12,50.14,49500.0,38.6173,38.6481,38.5865,38.6019,49500.0
2013-09-19 12:20:00,50.14,50.14,50.07,50.09,61300.0,38.6019,38.6019,38.548,38.5634,61300.0
2013-09-19 12:25:00,50.09,50.11,50.08,50.09,47300.0,38.5634,38.5788,38.5557,38.5634,47300.0
2013-09-19 12:30:00,50.09,50.11,50.06,50.08,50700.0,38.5634,38.5788,38.5403,38.5557,50700.0
2013-09-19 12:35:00,50.08,50.1,50.05,50.09,75200.0,38.5557,38.5711,38.5326,38.5634,75200.0
2013-09-19 12:40:00,50.09,50.1,50.07,50.08,74900.0,38.5634,38.5711,38.548,38.5557,74900.0
2013-09-19 12:45:00,50.08,50.09,50.05,50.06,51500.0,38.5557,38.5634,38.5326,38.5403,51500.0
2013-09-19 12:50:00,50.06,50.07,50.03,50.03,28200.0,38.5403,38.548,38.5172,38.5172,28200.0
2013-09-19 12:55:00,50.03,50.08,50.03,50.08,84400.0,38.5172,38.5557,38.5172,38.5557,84400.0
2013-09-19 13:00:00,50.07,50.1,50.05,50.05,109700.0,38.548,38.5711,38.5326,38.5326,109700.0
2013-09-19 13:05:00,50.05,50.07,49.94,49.96,153200.0,38.5326,38.548,38.4479,38.4633,153200.0
2013-09-19 13:10:00,49.97,50.01,49.94,49.97,88700.0,38.471,38.5018,38.4479,38.471,88700.0
2013-09-19 13:15:00,49.97,49.98,49.93,49.94,150200.0,38.471,38.4787,38.4402,38.4479,150200.0
2013-09-19 13:20:00,49.94,49.97,49.92,49.93,52500.0,38.4479,38.471,38.4325,38.4402,52500.0
2013-09-19 13:25:00,49.93,49.96,49.93,49.96,43200.0,38.4402,38.4633,38.4402,38.4633,43200.0
2013-09-19 13:30:00,49.96,49.96,49.92,49.93,94700.0,38.4633,38.4633,38.4325,38.4402,94700.0
2013-09-19 13:35:00,49.93,49.97,49.88,49.97,132500.0,38.4402,38.471,38.4017,38.471,132500.0
2013-09-19 13:40:00,49.97,50.0,49.96,49.97,68500.0,38.471,38.4941,38.4633,38.471,68500.0
2013-09-19 13:45:00,49.97,49.99,49.94,49.98,62100.0,38.471,38.4864,38.4479,38.4787,62100.0
2013-09-19 13:50:00,49.98,49.98,49.92,49.93,62100.0,38.4787,38.4787,38.4325,38.4402,62100.0
2013-09-19 13:55:00,49.92,49.95,49.89,49.92,125100.0,38.4325,38.4556,38.4094,38.4325,125100.0
2013-09-19 14:00:00,49.92,49.92,49.87,49.91,97400.0,38.4325,38.4325,38.394,38.4248,97400.0
2013-09-19 14:05:00,49.91,49.92,49.89,49.9,77000.0,38.4248,38.4325,38.4094,38.4171,77000.0
2013-09-19 14:10:00,49.9,49.93,49.9,49.91,134000.0,38.4171,38.4402,38.4171,38.4248,134000.0
2013-09-19 14:15:00,49.91,49.92,49.87,49.9,74600.0,38.4248,38.4325,38.394,38.4171,74600.0
2013-09-19 14:20:00,49.9,49.9,49.86,49.86,49400.0,38.4171,38.4171,38.3863,38.3863,49400.0
2013-09-19 14:25:00,49.86,49.91,49.85,49.88,59300.0,38.3863,38.4248,38.3786,38.4017,59300.0
2013-09-19 14:30:00,49.88,49.88,49.84,49.88,86100.0,38.4017,38.4017,38.3709,38.4017,86100.0
2013-09-19 14:35:00,49.88,49.9,49.85,49.89,53600.0,38.4017,38.4171,38.3786,38.4094,53600.0
2013-09-19 14:40:00,49.9,49.9,49.85,49.86,45100.0,38.4171,38.4171,38.3786,38.3863,45100.0
2013-09-19 14:45:00,49.85,49.86,49.84,49.85,60100.0,38.3786,38.3863,38.3709,38.3786,60100.0
2013-09-19 14:50:00,49.84,49.84,49.81,49.81,76100.0,38.3709,38.3709,38.3478,38.3478,76100.0
2013-09-19 14:55:00,49.81,49.88,49.81,49.88,108900.0,38.3478,38.4017,38.3478,38.4017,108900.0
2013-09-19 15:00:00,49.88,49.91,49.86,49.87,168600.0,38.4017,38.4248,38.3863,38.394,168600.0
2013-09-19 15:05:00,49.87,49.92,49.85,49.9,243900.0,38.394,38.4325,38.3786,38.4171,243900.0
2013-09-19 15:10:00,49.91,49.94,49.89,49.93,110600.0,38.4248,38.4479,38.4094,38.4402,110600.0
2013-09-19 15:15:00,49.93,50.04,49.92,50.03,231300.0,38.4402,38.5249,38.4325,38.5172,231300.0
2013-09-19 15:20:00,50.02,50.05,50.01,50.01,116800.0,38.5095,38.5326,38.5018,38.5018,116800.0
2013-09-19 15:25:00,50.02,50.02,49.97,49.98,89600.0,38.5095,38.5095,38.471,38.4787,89600.0
2013-09-19 15:30:00,49.98,49.99,49.95,49.96,85400.0,38.4787,38.4864,38.4556,38.4633,85400.0
2013-09-19 15:35:00,49.96,49.97,49.95,49.96,80900.0,38.4633,38.471,38.4556,38.4633,80900.0
2013-09-19 15:40:00,49.96,49.96,49.94,49.95,128800.0,38.4633,38.4633,38.4479,38.4556,128800.0
2013-09-19 15:45:00,49.95,49.95,49.94,49.95,152000.0,38.4556,38.4556,38.4479,38.4556,152000.0
2013-09-19 15:50:00,49.95,49.95,49.89,49.91,262200.0,38.4556,38.4556,38.4094,38.4248,262200.0
2013-09-19 15:55:00,49.91,49.91,49.84,49.87,644100.0,38.4248,38.4248,38.3709,38.394,644100.0
2013-09-20 09:30:00,50.05,50.1,49.96,50.07,1538000.0,38.5326,38.5711,38.4633,38.548,1538000.0
2013-09-20 09:35:00,50.06,50.28,50.06,50.26,296600.0,38.5403,38.7097,38.5403,38.6943,296600.0
2013-09-20 09:40:00,50.26,50.35,50.24,50.3,171600.0,38.6943,38.7636,38.6789,38.7251,171600.0
2013-09-20 09:45:00,50.31,50.31,50.17,50.24,95300.0,38.7328,38.7328,38.625,38.6789,95300.0
2013-09-20 09:50:00,50.24,50.27,50.18,50.23,109600.0,38.6789,38.702,38.6327,38.6712,109600.0
2013-09-20 09:55:00,50.23,50.23,50.08,50.11,176700.0,38.6712,38.6712,38.5557,38.5788,176700.0
2013-09-20 10:00:00,50.1,50.18,50.09,50.14,102900.0,38.5711,38.6327,38.5634,38.6019,102900.0
2013-09-20 10:05:00,50.14,50.14,50.07,50.11,161600.0,38.6019,38.6019,38.548,38.5788,161600.0
2013-09-20 10:10:00,50.1,50.15,50.06,50.12,83600.0,38.5711,38.6096,38.5403,38.5865,83600.0
2013-09-20 10:15:00,50.13,50.17,50.12,50.15,44700.0,38.5942,38.625,38.5865,38.6096,44700.0
2013-09-20 10:20:00,50.15,50.24,50.14,50.24,80100.0,38.6096,38.6789,38.6019,38.6789,80100.0
2013-09-20 10:25:00,50.23,50.25,50.16,50.19,87500.0,38.6712,38.6866,38.6173,38.6404,87500.0
2013-09-20 10:30:00,50.18,50.19,50.14,50.14,75300.0,38.6327,38.6404,38.6019,38.6019,75300.0
2013-09-20 10:35:00,50.14,50.18,50.11,50.11,59800.0,38.6019,38.6327,38.5788,38.5788,59800.0
2013-09-20 10:40:00,50.12,50.18,50.11,50.15,56400.0,38.5865,38.6327,38.5788,38.6096,56400.0
2013-09-20 10:45:00,50.16,50.16,50.08,50.15,58400.0,38.6173,38.6173,38.5557,38.6096,58400.0
2013-09-20 10:50:00,50.16,50.17,50.14,50.15,46700.0,38.6173,38.625,38.6019,38.6096,46700.0
2013-09-20 10:55:00,50.14,50.18,50.11,50.18,63400.0,38.6019,38.6327,38.5788,38.6327,63400.0
2013-09-20 11:00:00,50.18,50.24,50.18,50.22,54600.0,38.6327,38.6789,38.6327,38.6635,54600.0
2013-09-20 11:05:00,50.23,50.26,50.22,50.26,66300.0,38.6712,38.6943,38.6635,38.6943,66300.0
2013-09-20 11:10:00,50.26,50.29,50.24,50.28,131500.0,38.6943,38.7174,38.6789,38.7097,131500.0
2013-09-20 11:15:00,50.27,50.33,50.27,50.31,84000.0,38.702,38.7482,38.702,38.7328,84000.0
2013-09-20 11:20:00,50.31,50.31,50.21,50.21,82600.0,38.7328,38.7328,38.6558,38.6558,82600.0
2013-09-20 11:25:00,50.21,50.24,50.18,50.19,76100.0,38.6558,38.6789,38.6327,38.6404,76100.0
2013-09-20 11:30:00,50.19,50.2,50.15,50.16,95200.0,38.6404,38.6481,38.6096,38.6173,95200.0
2013-09-20 11:35:00,50.16,50.16,50.09,50.13,97900.0,38.6173,38.6173,38.5634,38.5942,97900.0
2013-09-20 11:40:00,50.12,50.16,50.11,50.14,55700.0,38.5865,38.6173,38.5788,38.6019,55700.0
2013-09-20 11:45:00,50.13,50.2,50.12,50.18,69700.0,38.5942,38.6481,38.5865,38.6327,69700.0
2013-09-20 11:50:00,50.17,50.17,50.12,50.14,40600.0,38.625,38.625,38.5865,38.6019,40600.0
2013-09-20 11:55:00,50.14,50.16,50.01,50.01,138700.0,38.6019,38.6173,38.5018,38.5018,138700.0
2013-09-20 12:00:00,50.01,50.03,50.0,50.02,50100.0,38.5018,38.5172,38.4941,38.5095,50100.0
2013-09-20 12:05:00,50.01,50.05,50.01,50.04,45100.0,38.5018,38.5326,38.5018,38.5249,45100.0
2013-09-20 12:10:00,50.03,50.05,49.97,49.97,113600.0,38.5172,38.5326,38.471,38.471,113600.0
2013-09-20 12:15:00,49.97,49.97,49.91,49.93,69100.0,38.471,38.471,38.4248,38.4402,69100.0
2013-09-20 12:20:00,49.92,49.93,49.85,49.88,117200.0,38.4325,38.4402,38.3786,38.4017,117200.0
2013-09-20 12:25:00,49.89,49.9,49.86,49.89,58300.0,38.4094,38.4171,38.3863,38.4094,58300.0
2013-09-20 12:30:00,49.88,49.91,49.82,49.82,48400.0,38.4017,38.4248,38.3555,38.3555,48400.0
2013-09-20 12:35:00,49.82,49.93,49.82,49.88,113400.0,38.3555,38.4402,38.3555,38.4017,113400.0
2013-09-20 12:40:00,49.88,49.9,49.86,49.9,41700.0,38.4017,38.4171,38.3863,38.4171,41700.0
2013-09-20 12:45:00,49.89,49.97,49.89,49.96,52700.0,38.4094,38.471,38.4094,38.4633,52700.0
2013-09-20 12:50:00,49.95,49.98,49.95,49.96,25100.0,38.4556,38.4787,38.4556,38.4633,25100.0
2013-09-20 12:55:00,49.96,49.99,49.95,49.98,26800.0,38.4633,38.4864,38.4556,38.4787,26800.0
2013-09-20 13:00:00,49.99,50.0,49.95,49.95,59000.0,38.4864,38.4941,38.4556,38.4556,59000.0
2013-09-20 13:05:00,49.95,49.95,49.92,49.93,35600.0,38.4556,38.4556,38.4325,38.4402,35600.0
2013-09-20 13:10:00,49.92,49.94,49.92,49.93,25300.0,38.4325,38.4479,38.4325,38.4402,25300.0
2013-09-20 13:15:00,49.94,49.94,49.88,49.92,41700.0,38.4479,38.4479,38.4017,38.4325,41700.0
2013-09-20 13:20:00,49.93,49.96,49.91,49.92,203300.0,38.4402,38.4633,38.4248,38.4325,203300.0
2013-09-20 13:25:00,49.91,50.0,49.87,49.94,271700.0,38.4248,38.4941,38.394,38.4479,271700.0
2013-09-20 13:30:00,49.95,49.96,49.94,49.95,13100.0,38.4556,38.4633,38.4479,38.4556,13100.0
2013-09-20 13:35:00,49.95,49.96,49.91,49.91,43900.0,38.4556,38.4633,38.4248,38.4248,43900.0
2013-09-20 13:40:00,49.91,49.92,49.83,49.83,81100.0,38.4248,38.4325,38.3632,38.3632,81100.0
2013-09-20 13:45:00,49.83,49.87,49.83,49.86,40100.0,38.3632,38.394,38.3632,38.3863,40100.0
2013-09-20 13:50:00,49.87,49.89,49.84,49.84,40400.0,38.394,38.4094,38.3709,38.3709,40400.0
2013-09-20 13:55:00,49.84,49.85,49.77,49.78,53500.0,38.3709,38.3786,38.317,38.3247,53500.0
2013-09-20 14:00:00,49.77,49.78,49.71,49.73,77600.0,38.317,38.3247,38.2709,38.2863,77600.0
2013-09-20 14:05:00,49.73,49.77,49.72,49.76,41600.0,38.2863,38.317,38.2786,38.3093,41600.0
2013-09-20 14:10:00,49.76,49.78,49.74,49.76,33700.0,38.3093,38.3247,38.294,38.3093,33700.0
2013-09-20 14:15:00,49.75,49.75,49.7,49.72,46900.0,38.3017,38.3017,38.2632,38.2786,46900.0
2013-09-20 14:20:00,49.73,49.79,49.71,49.79,46300.0,38.2863,38.3324,38.2709,38.3324,46300.0
2013-09-20 14:25:00,49.79,49.85,49.78,49.83,76400.0,38.3324,38.3786,38.3247,38.3632,76400.0
2013-09-20 14:30:00,49.83,49.86,49.82,49.83,53500.0,38.3632,38.3863,38.3555,38.3632,53500.0
2013-09-20 14:35:00,49.84,49.84,49.78,49.78,71400.0,38.3709,38.3709,38.3247,38.3247,71400.0
2013-09-20 14:40:00,49.78,49.83,49.74,49.8,40400.0,38.3247,38.3632,38.294,38.3401,40400.0
2013-09-20 14:45:00,49.81,49.86,49.8,49.86,35100.0,38.3478,38.3863,38.3401,38.3863,35100.0
2013-09-20 14:50:00,49.86,49.88,49.83,49.86,48200.0,38.3863,38.4017,38.3632,38.3863,48200.0
2013-09-20 14:55:00,49.86,49.9,49.84,49.88,53800.0,38.3863,38.4171,38.3709,38.4017,53800.0
2013-09-20 15:00:00,49.88,49.91,49.87,49.87,47200.0,38.4017,38.4248,38.394,38.394,47200.0
2013-09-20 15:05:00,49.88,49.9,49.84,49.84,34700.0,38.4017,38.4171,38.3709,38.3709,34700.0
2013-09-20 15:10:00,49.84,49.87,49.82,49.83,54900.0,38.3709,38.394,38.3555,38.3632,54900.0
2013-09-20 15:15:00,49.84,49.89,49.84,49.86,77600.0,38.3709,38.4094,38.3709,38.3863,77600.0
2013-09-20 15:20:00,49.86,49.88,49.79,49.79,66300.0,38.3863,38.4017,38.3324,38.3324,66300.0
2013-09-20 15:25:00,49.79,49.83,49.69,49.76,207800.0,38.3324,38.3632,38.2555,38.3093,207800.0
2013-09-20 15:30:00,49.76,49.8,49.73,49.75,129500.0,38.3093,38.3401,38.2863,38.3017,129500.0
2013-09-20 15:35:00,49.75,49.83,49.75,49.82,143900.0,38.3017,38.3632,38.3017,38.3555,143900.0
2013-09-20 15:40:00,49.8,49.86,49.8,49.82,155900.0,38.3401,38.3863,38.3401,38.3555,155900.0
2013-09-20 15:45:00,49.83,49.84,49.73,49.8,221900.0,38.3632,38.3709,38.2863,38.3401,221900.0
2013-09-20 15:50:00,49.79,49.87,49.76,49.85,307300.0,38.3324,38.394,38.3093,38.3786,307300.0
2013-09-20 15:55:00,49.84,50.0,49.84,49.92,733500.0,38.3709,38.4941,38.3709,38.4325,733500.0
2013-09-23 09:30:00,49.6,49.68,49.34,49.59,457000.0,38.1862,38.2478,37.986,38.1785,457000.0
2013-09-23 09:35:00,49.58,49.58,49.35,49.45,402300.0,38.1708,38.1708,37.9937,38.0707,402300.0
2013-09-23 09:40:00,49.45,49.53,49.27,49.4,320100.0,38.0707,38.1323,37.9321,38.0322,320100.0
2013-09-23 09:45:00,49.4,49.54,49.39,49.44,204400.0,38.0322,38.14,38.0245,38.063,204400.0
2013-09-23 09:50:00,49.45,49.51,49.32,49.35,105900.0,38.0707,38.1169,37.9706,37.9937,105900.0
2013-09-23 09:55:00,49.35,49.43,49.28,49.28,125600.0,37.9937,38.0553,37.9398,37.9398,125600.0
2013-09-23 10:00:00,49.27,49.39,49.26,49.3,112700.0,37.9321,38.0245,37.9244,37.9552,112700.0
2013-09-23 10:05:00,49.31,49.31,49.17,49.17,131400.0,37.9629,37.9629,37.8551,37.8551,131400.0
2013-09-23 10:10:00,49.17,49.29,49.15,49.22,112000.0,37.8551,37.9475,37.8397,37.8936,112000.0
2013-09-23 10:15:00,49.21,49.24,49.1,49.23,126700.0,37.8859,37.909,37.8012,37.9013,126700.0
2013-09-23 10:20:00,49.23,49.28,49.16,49.17,80600.0,37.9013,37.9398,37.8474,37.8551,80600.0
2013-09-23 10:25:00,49.17,49.25,49.16,49.18,67300.0,37.8551,37.9167,37.8474,37.8628,67300.0
2013-09-23 10:30:00,49.18,49.29,49.15,49.25,99300.0,37.8628,37.9475,37.8397,37.9167,99300.0
2013-09-23 10:35:00,49.23,49.24,49.13,49.19,145200.0,37.9013,37.909,37.8243,37.8705,145200.0
2013-09-23 10:40:00,49.19,49.26,49.16,49.23,78800.0,37.8705,37.9244,37.8474,37.9013,78800.0
2013-09-23 10:45:00,49.22,49.25,49.15,49.22,122100.0,37.8936,37.9167,37.8397,37.8936,122100.0
2013-09-23 10:50:00,49.23,49.25,49.19,49.21,85700.0,37.9013,37.9167,37.8705,37.8859,85700.0
2013-09-23 10:55:00,49.2,49.21,49.02,49.06,215300.0,37.8782,37.8859,37.7396,37.7704,215300.0
2013-09-23 11:00:00,49.06,49.11,49.01,49.04,149700.0,37.7704,37.8089,37.7319,37.755,149700.0
2013-09-23 11:05:00,49.05,49.13,49.01,49.07,127900.0,37.7627,37.8243,37.7319,37.7781,127900.0
2013-09-23 11:10:00,49.06,49.08,49.01,49.04,76500.0,37.7704,37.7858,37.7319,37.755,76500.0
2013-09-23 11:15:00,49.05,49.11,48.92,49.03,240900.0,37.7627,37.8089,37.6626,37.7473,240900.0
2013-09-23 11:20:00,49.04,49.09,49.03,49.09,75800.0,37.755,37.7935,37.7473,37.7935,75800.0
2013-09-23 11:25:00,49.09,49.11,49.06,49.11,58000.0,37.7935,37.8089,37.7704,37.8089,58000.0
2013-09-23 11:30:00,49.11,49.11,49.01,49.06,76500.0,37.8089,37.8089,37.7319,37.7704,76500.0
2013-09-23 11:35:00,49.06,49.08,49.01,49.07,50600.0,37.7704,37.7858,37.7319,37.7781,50600.0
2013-09-23 11:40:00,49.06,49.13,49.05,49.06,75400.0,37.7704,37.8243,37.7627,37.7704,75400.0
2013-09-23 11:45:00,49.07,49.09,49.05,49.08,59100.0,37.7781,37.7935,37.7627,37.7858,59100.0
2013-09-23 11:50:00,49.08,49.1,49.04,49.1,63600.0,37.7858,37.8012,37.755,37.8012,63600.0
2013-09-23 11:55:00,49.11,49.13,49.05,49.06,76700.0,37.8089,37.8243,37.7627,37.7704,76700.0
2013-09-23 12:00:00,49.06,49.14,49.06,49.13,63800.0,37.7704,37.832,37.7704,37.8243,63800.0
2013-09-23 12:05:00,49.14,49.18,49.1,49.12,46200.0,37.832,37.8628,37.8012,37.8166,46200.0
2013-09-23 12:10:00,49.12,49.15,49.05,49.09,92200.0,37.8166,37.8397,37.7627,37.7935,92200.0
2013-09-23 12:15:00,49.09,49.12,49.06,49.07,36000.0,37.7935,37.8166,37.7704,37.7781,36000.0
2013-09-23 12:20:00,49.08,49.18,49.08,49.17,51500.0,37.7858,37.8628,37.7858,37.8551,51500.0
2013-09-23 12:25:00,49.16,49.26,49.15,49.26,29000.0,37.8474,37.9244,37.8397,37.9244,29000.0
2013-09-23 12:30:00,49.26,49.28,49.19,49.22,36400.0,37.9244,37.9398,37.8705,37.8936,36400.0
2013-09-23 12:35:00,49.21,49.28,49.21,49.28,30600.0,37.8859,37.9398,37.8859,37.9398,30600.0
2013-09-23 12:40:00,49.28,49.34,49.26,49.28,45500.0,37.9398,37.986,37.9244,37.9398,45500.0
2013-09-23 12:45:00,49.28,49.28,49.22,49.25,22500.0,37.9398,37.9398,37.8936,37.9167,22500.0
2013-09-23 12:50:00,49.25,49.3,49.25,49.3,23200.0,37.9167,37.9552,37.9167,37.9552,23200.0
2013-09-23 12:55:00,49.29,49.3,49.28,49.29,27700.0,37.9475,37.9552,37.9398,37.9475,27700.0
2013-09-23 13:00:00,49.28,49.33,49.27,49.33,44400.0,37.9398,37.9783,37.9321,37.9783,44400.0
2013-09-23 13:05:00,49.33,49.34,49.3,49.3,38700.0,37.9783,37.986,37.9552,37.9552,38700.0
2013-09-23 13:10:00,49.3,49.3,49.24,49.27,84500.0,37.9552,37.9552,37.909,37.9321,84500.0
2013-09-23 13:15:00,49.26,49.34,49.26,49.33,63600.0,37.9244,37.986,37.9244,37.9783,63600.0
2013-09-23 13:20:00,49.34,49.39,49.33,49.36,36600.0,37.986,38.0245,37.9783,38.0014,36600.0
2013-09-23 13:25:00,49.36,49.37,49.28,49.29,105100.0,38.0014,38.0091,37.9398,37.9475,105100.0
2013-09-23 13:30:00,49.3,49.32,49.25,49.28,54400.0,37.9552,37.9706,37.9167,37.9398,54400.0
2013-09-23 13:35:00,49.28,49.28,49.22,49.23,75100.0,37.9398,37.9398,37.8936,37.9013,75100.0
2013-09-23 13:40:00,49.24,49.26,49.19,49.2,43700.0,37.909,37.9244,37.8705,37.8782,43700.0
2013-09-23 13:45:00,49.21,49.25,49.21,49.23,56900.0,37.8859,37.9167,37.8859,37.9013,56900.0
2013-09-23 13:50:00,49.23,49.27,49.22,49.25,110600.0,37.9013,37.9321,37.8936,37.9167,110600.0
2013-09-23 13:55:00,49.26,49.33,49.23,49.27,35800.0,37.9244,37.9783,37.9013,37.9321,35800.0
2013-09-23 14:00:00,49.28,49.35,49.28,49.34,45600.0,37.9398,37.9937,37.9398,37.986,45600.0
2013-09-23 14:05:00,49.34,49.4,49.31,49.39,78900.0,37.986,38.0322,37.9629,38.0245,78900.0
2013-09-23 14:10:00,49.4,49.43,49.36,49.36,53300.0,38.0322,38.0553,38.0014,38.0014,53300.0
2013-09-23 14:15:00,49.36,49.36,49.31,49.33,68200.0,38.0014,38.0014,37.9629,37.9783,68200.0
2013-09-23 14:20:00,49.32,49.35,49.3,49.32,41700.0,37.9706,37.9937,37.9552,37.9706,41700.0
2013-09-23 14:25:00,49.33,49.33,49.24,49.24,43300.0,37.9783,37.9783,37.909,37.909,43300.0
2013-09-23 14:30:00,49.24,49.29,49.24,49.28,38100.0,37.909,37.9475,37.909,37.9398,38100.0
2013-09-23 14:35:00,49.28,49.28,49.22,49.23,71800.0,37.9398,37.9398,37.8936,37.9013,71800.0
2013-09-23 14:40:00,49.23,49.23,49.2,49.22,50500.0,37.9013,37.9013,37.8782,37.8936,50500.0
2013-09-23 14:45:00,49.22,49.24,49.17,49.2,55300.0,37.8936,37.909,37.8551,37.8782,55300.0
2013-09-23 14:50:00,49.2,49.26,49.19,49.24,74400.0,37.8782,37.9244,37.8705,37.909,74400.0
2013-09-23 14:55:00,49.25,49.26,49.21,49.26,85100.0,37.9167,37.9244,37.8859,37.9244,85100.0
2013-09-23 15:00:00,49.26,49.26,49.18,49.22,81900.0,37.9244,37.9244,37.8628,37.8936,81900.0
2013-09-23 15:05:00,49.22,49.25,49.19,49.21,62500.0,37.8936,37.9167,37.8705,37.8859,62500.0
2013-09-23 15:10:00,49.21,49.23,49.11,49.15,58800.0,37.8859,37.9013,37.8089,37.8397,58800.0
2013-09-23 15:15:00,49.15,49.21,49.15,49.16,60200.0,37.8397,37.8859,37.8397,37.8474,60200.0
2013-09-23 15:20:00,49.16,49.16,49.08,49.12,77500.0,37.8474,37.8474,37.7858,37.8166,77500.0
2013-09-23 15:25:00,49.12,49.15,49.07,49.1,45800.0,37.8166,37.8397,37.7781,37.8012,45800.0
2013-09-23 15:30:00,49.1,49.17,49.08,49.14,56000.0,37.8012,37.8551,37.7858,37.832,56000.0
2013-09-23 15:35:00,49.13,49.25,49.13,49.25,78100.0,37.8243,37.9167,37.8243,37.9167,78100.0
2013-09-23 15:40:00,49.24,49.25,49.19,49.2,118300.0,37.909,37.9167,37.8705,37.8782,118300.0
2013-09-23 15:45:00,49.2,49.21,49.12,49.15,149800.0,37.8782,37.8859,37.8166,37.8397,149800.0
2013-09-23 15:50:00,49.16,49.22,49.15,49.2,206600.0,37.8474,37.8936,37.8397,37.8782,206600.0
2013-09-23 15:55:00,49.2,49.21,49.15,49.18,221800.0,37.8782,37.8859,37.8397,37.8628,221800.0
2013-09-24 09:30:00,49.14,49.67,49.09,49.6,267200.0,37.832,38.2401,37.7935,38.1862,267200.0
2013-09-24 09:35:00,49.6,49.64,49.36,49.37,161900.0,38.1862,38.217,38.0014,38.0091,161900.0
2013-09-24 09:40:00,49.39,49.43,49.36,49.41,85900.0,38.0245,38.0553,38.0014,38.0399,85900.0
2013-09-24 09:45:00,49.42,49.67,49.42,49.66,108400.0,38.0476,38.2401,38.0476,38.2324,108400.0
2013-09-24 09:50:00,49.67,49.67,49.49,49.54,91300.0,38.2401,38.2401,38.1015,38.14,91300.0
2013-09-24 09:55:00,49.53,49.55,49.44,49.46,125900.0,38.1323,38.1477,38.063,38.0784,125900.0
2013-09-24 10:00:00,49.45,49.46,49.32,49.36,103500.0,38.0707,38.0784,37.9706,38.0014,103500.0
2013-09-24 10:05:00,49.35,49.39,49.31,49.31,78800.0,37.9937,38.0245,37.9629,37.9629,78800.0
2013-09-24 10:10:00,49.3,49.37,49.24,49.24,75600.0,37.9552,38.0091,37.909,37.909,75600.0
2013-09-24 10:15:00,49.24,49.26,49.19,49.26,67300.0,37.909,37.9244,37.8705,37.9244,67300.0
2013-09-24 10:20:00,49.26,49.33,49.24,49.27,48200.0,37.9244,37.9783,37.909,37.9321,48200.0
2013-09-24 10:25:00,49.28,49.39,49.28,49.37,76400.0,37.9398,38.0245,37.9398,38.0091,76400.0
2013-09-24 10:30:00,49.37,49.38,49.27,49.32,94000.0,38.0091,38.0168,37.9321,37.9706,94000.0
2013-09-24 10:35:00,49.32,49.41,49.31,49.34,160200.0,37.9706,38.0399,37.9629,37.986,160200.0
2013-09-24 10:40:00,49.34,49.46,49.33,49.44,81900.0,37.986,38.0784,37.9783,38.063,81900.0
2013-09-24 10:45:00,49.45,49.48,49.35,49.35,63400.0,38.0707,38.0938,37.9937,37.9937,63400.0
2013-09-24 10:50:00,49.35,49.48,49.34,49.48,62500.0,37.9937,38.0938,37.986,38.0938,62500.0
2013-09-24 10:55:00,49.48,49.51,49.42,49.45,73400.0,38.0938,38.1169,38.0476,38.0707,73400.0
2013-09-24 11:00:00,49.45,49.55,49.45,49.53,78900.0,38.0707,38.1477,38.0707,38.1323,78900.0
2013-09-24 11:05:00,49.52,49.54,49.47,49.48,80500.0,38.1246,38.14,38.0861,38.0938,80500.0
2013-09-24 11:10:00,49.48,49.55,49.48,49.54,38000.0,38.0938,38.1477,38.0938,38.14,38000.0
2013-09-24 11:15:00,49.53,49.59,49.53,49.53,63400.0,38.1323,38.1785,38.1323,38.1323,63400.0
2013-09-24 11:20:00,49.53,49.54,49.48,49.5,57500.0,38.1323,38.14,38.0938,38.1092,57500.0
2013-09-24 11:25:00,49.49,49.54,49.44,49.46,71000.0,38.1015,38.14,38.063,38.0784,71000.0
2013-09-24 11:30:00,49.47,49.53,49.47,49.49,31600.0,38.0861,38.1323,38.0861,38.1015,31600.0
2013-09-24 11:35:00,49.5,49.52,49.47,49.48,37600.0,38.1092,38.1246,38.0861,38.0938,37600.0
2013-09-24 11:40:00,49.48,49.57,49.48,49.56,91600.0,38.0938,38.1631,38.0938,38.1554,91600.0
2013-09-24 11:45:00,49.56,49.56,49.49,49.49,31700.0,38.1554,38.1554,38.1015,38.1015,31700.0
2013-09-24 11:50:00,49.48,49.54,49.47,49.54,34400.0,38.0938,38.14,38.0861,38.14,34400.0
2013-09-24 11:55:00,49.54,49.58,49.54,49.56,58300.0,38.14,38.1708,38.14,38.1554,58300.0
2013-09-24 12:00:00,49.56,49.57,49.5,49.52,33300.0,38.1554,38.1631,38.1092,38.1246,33300.0
2013-09-24 12:05:00,49.51,49.59,49.49,49.56,32300.0,38.1169,38.1785,38.1015,38.1554,32300.0
2013-09-24 12:10:00,49.57,49.64,49.57,49.63,42700.0,38.1631,38.217,38.1631,38.2093,42700.0
2013-09-24 12:15:00,49.63,49.67,49.63,49.66,66800.0,38.2093,38.2401,38.2093,38.2324,66800.0
2013-09-24 12:20:00,49.66,49.7,49.64,49.69,54700.0,38.2324,38.2632,38.217,38.2555,54700.0
2013-09-24 12:25:00,49.7,49.7,49.65,49.68,19800.0,38.2632,38.2632,38.2247,38.2478,19800.0
2013-09-24 12:30:00,49.68,49.69,49.62,49.66,36000.0,38.2478,38.2555,38.2016,38.2324,36000.0
2013-09-24 12:35:00,49.67,49.76,49.67,49.75,60300.0,38.2401,38.3093,38.2401,38.3017,60300.0
2013-09-24 12:40:00,49.74,49.75,49.67,49.71,44300.0,38.294,38.3017,38.2401,38.2709,44300.0
2013-09-24 12:45:00,49.71,49.78,49.71,49.75,74200.0,38.2709,38.3247,38.2709,38.3017,74200.0
2013-09-24 12:50:00,49.76,49.78,49.71,49.71,37600.0,38.3093,38.3247,38.2709,38.2709,37600.0
2013-09-24 12:55:00,49.71,49.73,49.7,49.71,25400.0,38.2709,38.2863,38.2632,38.2709,25400.0
2013-09-24 13:00:00,49.72,49.74,49.69,49.69,34400.0,38.2786,38.294,38.2555,38.2555,34400.0
2013-09-24 13:05:00,49.69,49.69,49.6,49.63,36800.0,38.2555,38.2555,38.1862,38.2093,36800.0
2013-09-24 13:10:00,49.63,49.68,49.62,49.67,43000.0,38.2093,38.2478,38.2016,38.2401,43000.0
2013-09-24 13:15:00,49.67,49.74,49.66,49.73,44200.0,38.2401,38.294,38.2324,38.2863,44200.0
2013-09-24 13:20:00,49.73,49.76,49.68,49.72,44500.0,38.2863,38.3093,38.2478,38.2786,44500.0
2013-09-24 13:25:00,49.71,49.76,49.71,49.72,25900.0,38.2709,38.3093,38.2709,38.2786,25900.0
2013-09-24 13:30:00,49.72,49.74,49.71,49.73,32700.0,38.2786,38.294,38.2709,38.2863,32700.0
2013-09-24 13:35:00,49.73,49.75,49.72,49.74,19900.0,38.2863,38.3017,38.2786,38.294,19900.0
2013-09-24 13:40:00,49.75,49.86,49.74,49.84,65600.0,38.3017,38.3863,38.294,38.3709,65600.0
2013-09-24 13:45:00,49.85,49.92,49.85,49.9,88700.0,38.3786,38.4325,38.3786,38.4171,88700.0
2013-09-24 13:50:00,49.9,49.93,49.9,49.9,31300.0,38.4171,38.4402,38.4171,38.4171,31300.0
2013-09-24 13:55:00,49.9,49.9,49.85,49.89,59000.0,38.4171,38.4171,38.3786,38.4094,59000.0
2013-09-24 14:00:00,49.9,49.9,49.88,49.88,55900.0,38.4171,38.4171,38.4017,38.4017,55900.0
2013-09-24 14:05:00,49.88,49.89,49.79,49.81,48000.0,38.4017,38.4094,38.3324,38.3478,48000.0
2013-09-24 14:10:00,49.81,49.81,49.71,49.71,30800.0,38.3478,38.3478,38.2709,38.2709,30800.0
2013-09-24 14:15:00,49.72,49.76,49.68,49.73,48800.0,38.2786,38.3093,38.2478,38.2863,48800.0
2013-09-24 14:20:00,49.73,49.73,49.65,49.67,45500.0,38.2863,38.2863,38.2247,38.2401,45500.0
2013-09-24 14:25:00,49.66,49.67,49.56,49.64,67800.0,38.2324,38.2401,38.1554,38.217,67800.0
2013-09-24 14:30:00,49.63,49.67,49.6,49.66,27800.0,38.2093,38.2401,38.1862,38.2324,27800.0
2013-09-24 14:35:00,49.65,49.66,49.61,49.62,20200.0,38.2247,38.2324,38.1939,38.2016,20200.0
2013-09-24 14:40:00,49.61,49.65,49.59,49.65,36000.0,38.1939,38.2247,38.1785,38.2247,36000.0
2013-09-24 14:45:00,49.64,49.66,49.62,49.62,20200.0,38.217,38.2324,38.2016,38.2016,20200.0
2013-09-24 14:50:00,49.62,49.63,49.54,49.59,54100.0,38.2016,38.2093,38.14,38.1785,54100.0
2013-09-24 14:55:00,49.59,49.62,49.53,49.53,66100.0,38.1785,38.2016,38.1323,38.1323,66100.0
2013-09-24 15:00:00,49.53,49.53,49.44,49.45,75500.0,38.1323,38.1323,38.063,38.0707,75500.0
2013-09-24 15:05:00,49.46,49.5,49.42,49.49,42200.0,38.0784,38.1092,38.0476,38.1015,42200.0
2013-09-24 15:10:00,49.49,49.52,49.46,49.52,54500.0,38.1015,38.1246,38.0784,38.1246,54500.0
2013-09-24 15:15:00,49.52,49.58,49.52,49.53,78600.0,38.1246,38.1708,38.1246,38.1323,78600.0
2013-09-24 15:20:00,49.52,49.57,49.51,49.54,59700.0,38.1246,38.1631,38.1169,38.14,59700.0
2013-09-24 15:25:00,49.54,49.55,49.43,49.43,72200.0,38.14,38.1477,38.0553,38.0553,72200.0
2013-09-24 15:30:00,49.44,49.45,49.39,49.45,119100.0,38.063,38.0707,38.0245,38.0707,119100.0
2013-09-24 15:35:00,49.45,49.45,49.38,49.41,81400.0,38.0707,38.0707,38.0168,38.0399,81400.0
2013-09-24 15:40:00,49.41,49.41,49.37,49.37,102100.0,38.0399,38.0399,38.0091,38.0091,102100.0
2013-09-24 15:45:00,49.37,49.39,49.28,49.29,204200.0,38.0091,38.0245,37.9398,37.9475,204200.0
2013-09-24 15:50:00,49.29,49.34,49.24,49.28,223600.0,37.9475,37.986,37.909,37.9398,223600.0
2013-09-24 15:55:00,49.27,49.27,49.19,49.24,352200.0,37.9321,37.9321,37.8705,37.909,352200.0
2013-09-25 09:30:00,49.35,49.5,49.14,49.15,185200.0,37.9937,38.1092,37.832,37.8397,185200.0
2013-09-25 09:35:00,49.15,49.25,49.02,49.22,187700.0,37.8397,37.9167,37.7396,37.8936,187700.0
2013-09-25 09:40:00,49.21,49.28,49.17,49.24,152300.0,37.8859,37.9398,37.8551,37.909,152300.0
2013-09-25 09:45:00,49.23,49.26,49.04,49.2,245700.0,37.9013,37.9244,37.755,37.8782,245700.0
2013-09-25 09:50:00,49.2,49.21,49.04,49.08,190900.0,37.8782,37.8859,37.755,37.7858,190900.0
2013-09-25 09:55:00,49.08,49.33,49.08,49.25,148900.0,37.7858,37.9783,37.7858,37.9167,148900.0
2013-09-25 10:00:00,49.25,49.42,49.15,49.39,186700.0,37.9167,38.0476,37.8397,38.0245,186700.0
2013-09-25 10:05:00,49.39,49.39,49.23,49.27,186500.0,38.0245,38.0245,37.9013,37.9321,186500.0
2013-09-25 10:10:00,49.28,49.28,49.14,49.24,141100.0,37.9398,37.9398,37.832,37.909,141100.0
2013-09-25 10:15:00,49.25,49.39,49.24,49.3,150400.0,37.9167,38.0245,37.909,37.9552,150400.0
2013-09-25 10:20:00,49.3,49.35,49.24,49.33,92200.0,37.9552,37.9937,37.909,37.9783,92200.0
2013-09-25 10:25:00,49.34,49.44,49.31,49.41,124200.0,37.986,38.063,37.9629,38.0399,124200.0
2013-09-25 10:30:00,49.41,49.49,49.36,49.48,93400.0,38.0399,38.1015,38.0014,38.0938,93400.0
2013-09-25 10:35:00,49.48,49.51,49.41,49.49,139800.0,38.0938,38.1169,38.0399,38.1015,139800.0
2013-09-25 10:40:00,49.49,49.58,49.49,49.53,57000.0,38.1015,38.1708,38.1015,38.1323,57000.0
2013-09-25 10:45:00,49.54,49.56,49.38,49.4,83800.0,38.14,38.1554,38.0168,38.0322,83800.0
2013-09-25 10:50:00,49.41,49.5,49.41,49.41,75300.0,38.0399,38.1092,38.0399,38.0399,75300.0
2013-09-25 10:55:00,49.42,49.42,49.26,49.26,96800.0,38.0476,38.0476,37.9244,37.9244,96800.0
2013-09-25 11:00:00,49.26,49.3,49.21,49.26,167300.0,37.9244,37.9552,37.8859,37.9244,167300.0
2013-09-25 11:05:00,49.25,49.34,49.24,49.33,100100.0,37.9167,37.986,37.909,37.9783,100100.0
2013-09-25 11:10:00,49.33,49.34,49.29,49.34,52100.0,37.9783,37.986,37.9475,37.986,52100.0
2013-09-25 11:15:00,49.35,49.44,49.34,49.41,116200.0,37.9937,38.063,37.986,38.0399,116200.0
2013-09-25 11:20:00,49.41,49.47,49.4,49.4,50200.0,38.0399,38.0861,38.0322,38.0322,50200.0
2013-09-25 11:25:00,49.39,49.49,49.39,49.47,45200.0,38.0245,38.1015,38.0245,38.0861,45200.0
2013-09-25 11:30:00,49.47,49.48,49.42,49.42,37800.0,38.0861,38.0938,38.0476,38.0476,37800.0
2013-09-25 11:35:00,49.42,49.5,49.42,49.47,92700.0,38.0476,38.1092,38.0476,38.0861,92700.0
2013-09-25 11:40:00,49.47,49.48,49.42,49.44,81000.0,38.0861,38.0938,38.0476,38.063,81000.0
2013-09-25 11:45:00,49.43,49.45,49.39,49.43,47500.0,38.0553,38.0707,38.0245,38.0553,47500.0
2013-09-25 11:50:00,49.43,49.56,49.43,49.56,54800.0,38.0553,38.1554,38.0553,38.1554,54800.0
2013-09-25 11:55:00,49.56,49.58,49.51,49.52,79500.0,38.1554,38.1708,38.1169,38.1246,79500.0
2013-09-25 12:00:00,49.51,49.52,49.43,49.45,83700.0,38.1169,38.1246,38.0553,38.0707,83700.0
2013-09-25 12:05:00,49.45,49.54,49.44,49.52,82300.0,38.0707,38.14,38.063,38.1246,82300.0
2013-09-25 12:10:00,49.52,49.6,49.52,49.6,63100.0,38.1246,38.1862,38.1246,38.1862,63100.0
2013-09-25 12:15:00,49.59,49.63,49.58,49.59,45900.0,38.1785,38.2093,38.1708,38.1785,45900.0
2013-09-25 12:20:00,49.59,49.59,49.42,49.43,96900.0,38.1785,38.1785,38.0476,38.0553,96900.0
2013-09-25 12:25:00,49.42,49.43,49.37,49.39,59600.0,38.0476,38.0553,38.0091,38.0245,59600.0
2013-09-25 12:30:00,49.4,49.44,49.38,49.44,82800.0,38.0322,38.063,38.0168,38.063,82800.0
2013-09-25 12:35:00,49.43,49.53,49.43,49.52,37300.0,38.0553,38.1323,38.0553,38.1246,37300.0
2013-09-25 12:40:00,49.52,49.52,49.45,49.46,34600.0,38.1246,38.1246,38.0707,38.0784,34600.0
2013-09-25 12:45:00,49.46,49.57,49.45,49.55,55700.0,38.0784,38.1631,38.0707,38.1477,55700.0
2013-09-25 12:50:00,49.55,49.55,49.44,49.45,45700.0,38.1477,38.1477,38.063,38.0707,45700.0
2013-09-25 12:55:00,49.45,49.55,49.45,49.53,48900.0,38.0707,38.1477,38.0707,38.1323,48900.0
2013-09-25 13:00:00,49.53,49.6,49.53,49.58,58000.0,38.1323,38.1862,38.1323,38.1708,58000.0
2013-09-25 13:05:00,49.59,49.64,49.57,49.57,63900.0,38.1785,38.217,38.1631,38.1631,63900.0
2013-09-25 13:10:00,49.57,49.61,49.57,49.59,50400.0,38.1631,38.1939,38.1631,38.1785,50400.0
2013-09-25 13:15:00,49.6,49.61,49.54,49.54,29700.0,38.1862,38.1939,38.14,38.14,29700.0
2013-09-25 13:20:00,49.54,49.58,49.53,49.57,28300.0,38.14,38.1708,38.1323,38.1631,28300.0
2013-09-25 13:25:00,49.56,49.59,49.52,49.58,65400.0,38.1554,38.1785,38.1246,38.1708,65400.0
2013-09-25 13:30:00,49.58,49.59,49.45,49.48,129800.0,38.1708,38.1785,38.0707,38.0938,129800.0
2013-09-25 13:35:00,49.47,49.5,49.41,49.41,105500.0,38.0861,38.1092,38.0399,38.0399,105500.0
2013-09-25 13:40:00,49.42,49.45,49.4,49.41,72800.0,38.0476,38.0707,38.0322,38.0399,72800.0
2013-09-25 13:45:00,49.41,49.49,49.41,49.49,43000.0,38.0399,38.1015,38.0399,38.1015,43000.0
2013-09-25 13:50:00,49.48,49.49,49.38,49.41,53500.0,38.0938,38.1015,38.0168,38.0399,53500.0
2013-09-25 13:55:00,49.41,49.54,49.41,49.48,80100.0,38.0399,38.14,38.0399,38.0938,80100.0
2013-09-25 14:00:00,49.49,49.49,49.44,49.46,63800.0,38.1015,38.1015,38.063,38.0784,63800.0
2013-09-25 14:05:00,49.47,49.5,49.4,49.4,48200.0,38.0861,38.1092,38.0322,38.0322,48200.0
2013-09-25 14:10:00,49.39,49.45,49.34,49.42,89500.0,38.0245,38.0707,37.986,38.0476,89500.0
2013-09-25 14:15:00,49.42,49.47,49.38,49.4,81100.0,38.0476,38.0861,38.0168,38.0322,81100.0
2013-09-25 14:20:00,49.41,49.41,49.32,49.32,82200.0,38.0399,38.0399,37.9706,37.9706,82200.0
2013-09-25 14:25:00,49.32,49.37,49.31,49.31,130600.0,37.9706,38.0091,37.9629,37.9629,130600.0
2013-09-25 14:30:00,49.3,49.36,49.27,49.33,79700.0,37.9552,38.0014,37.9321,37.9783,79700.0
2013-09-25 14:35:00,49.34,49.36,49.26,49.32,65300.0,37.986,38.0014,37.9244,37.9706,65300.0
2013-09-25 14:40:00,49.32,49.42,49.32,49.39,48500.0,37.9706,38.0476,37.9706,38.0245,48500.0
2013-09-25 14:45:00,49.39,49.43,49.39,49.43,102700.0,38.0245,38.0553,38.0245,38.0553,102700.0
2013-09-25 14:50:00,49.43,49.48,49.42,49.46,89000.0,38.0553,38.0938,38.0476,38.0784,89000.0
2013-09-25 14:55:00,49.47,49.51,49.41,49.42,96900.0,38.0861,38.1169,38.0399,38.0476,96900.0
2013-09-25 15:00:00,49.43,49.48,49.42,49.43,57000.0,38.0553,38.0938,38.0476,38.0553,57000.0
2013-09-25 15:05:00,49.43,49.51,49.41,49.51,53500.0,38.0553,38.1169,38.0399,38.1169,53500.0
2013-09-25 15:10:00,49.5,49.58,49.5,49.57,83900.0,38.1092,38.1708,38.1092,38.1631,83900.0
2013-09-25 15:15:00,49.56,49.59,49.54,49.59,61200.0,38.1554,38.1785,38.14,38.1785,61200.0
2013-09-25 15:20:00,49.58,49.58,49.51,49.52,44000.0,38.1708,38.1708,38.1169,38.1246,44000.0
2013-09-25 15:25:00,49.51,49.54,49.47,49.52,114500.0,38.1169,38.14,38.0861,38.1246,114500.0
2013-09-25 15:30:00,49.53,49.55,49.51,49.53,135800.0,38.1323,38.1477,38.1169,38.1323,135800.0
2013-09-25 15:35:00,49.54,49.63,49.54,49.62,152400.0,38.14,38.2093,38.14,38.2016,152400.0
2013-09-25 15:40:00,49.62,49.66,49.59,49.64,147300.0,38.2016,38.2324,38.1785,38.217,147300.0
2013-09-25 15:45:00,49.64,49.66,49.52,49.54,263800.0,38.217,38.2324,38.1246,38.14,263800.0
2013-09-25 15:50:00,49.54,49.57,49.52,49.56,180600.0,38.14,38.1631,38.1246,38.1554,180600.0
2013-09-25 15:55:00,49.55,49.58,49.53,49.55,187300.0,38.1477,38.1708,38.1323,38.1477,187300.0
2013-09-26 09:30:00,49.69,49.76,49.51,49.7,161600.0,38.2555,38.3093,38.1169,38.2632,161600.0
2013-09-26 09:35:00,49.7,49.8,49.66,49.76,69500.0,38.2632,38.3401,38.2324,38.3093,69500.0
2013-09-26 09:40:00,49.79,49.8,49.66,49.68,67000.0,38.3324,38.3401,38.2324,38.2478,67000.0
2013-09-26 09:45:00,49.7,49.7,49.63,49.66,79600.0,38.2632,38.2632,38.2093,38.2324,79600.0
2013-09-26 09:50:00,49.64,49.7,49.6,49.62,118500.0,38.217,38.2632,38.1862,38.2016,118500.0
2013-09-26 09:55:00,49.62,49.62,49.5,49.51,116700.0,38.2016,38.2016,38.1092,38.1169,116700.0
2013-09-26 10:00:00,49.51,49.6,49.45,49.58,115900.0,38.1169,38.1862,38.0707,38.1708,115900.0
2013-09-26 10:05:00,49.58,49.67,49.55,49.63,67300.0,38.1708,38.2401,38.1477,38.2093,67300.0
2013-09-26 10:10:00,49.64,49.67,49.48,49.48,111300.0,38.217,38.2401,38.0938,38.0938,111300.0
2013-09-26 10:15:00,49.48,49.57,49.48,49.54,93600.0,38.0938,38.1631,38.0938,38.14,93600.0
2013-09-26 10:20:00,49.54,49.54,49.41,49.44,77800.0,38.14,38.14,38.0399,38.063,77800.0
2013-09-26 10:25:00,49.44,49.55,49.44,49.45,61400.0,38.063,38.1477,38.063,38.0707,61400.0
2013-09-26 10:30:00,49.46,49.5,49.41,49.41,42000.0,38.0784,38.1092,38.0399,38.0399,42000.0
2013-09-26 10:35:00,49.42,49.43,49.36,49.39,72100.0,38.0476,38.0553,38.0014,38.0245,72100.0
2013-09-26 10:40:00,49.4,49.4,49.29,49.31,84900.0,38.0322,38.0322,37.9475,37.9629,84900.0
2013-09-26 10:45:00,49.3,49.31,49.2,49.31,174400.0,37.9552,37.9629,37.8782,37.9629,174400.0
2013-09-26 10:50:00,49.31,49.38,49.26,49.34,53500.0,37.9629,38.0168,37.9244,37.986,53500.0
2013-09-26 10:55:00,49.33,49.38,49.26,49.38,56400.0,37.9783,38.0168,37.9244,38.0168,56400.0
2013-09-26 11:00:00,49.36,49.37,49.27,49.29,54100.0,38.0014,38.0091,37.9321,37.9475,54100.0
2013-09-26 11:05:00,49.29,49.39,49.26,49.39,65800.0,37.9475,38.0245,37.9244,38.0245,65800.0
2013-09-26 11:10:00,49.38,49.42,49.35,49.41,56700.0,38.0168,38.0476,37.9937,38.0399,56700.0
2013-09-26 11:15:00,49.41,49.43,49.34,49.38,45100.0,38.0399,38.0553,37.986,38.0168,45100.0
2013-09-26 11:20:00,49.38,49.49,49.37,49.49,52900.0,38.0168,38.1015,38.0091,38.1015,52900.0
2013-09-26 11:25:00,49.49,49.52,49.47,49.48,52100.0,38.1015,38.1246,38.0861,38.0938,52100.0
2013-09-26 11:30:00,49.48,49.53,49.47,49.52,61600.0,38.0938,38.1323,38.0861,38.1246,61600.0
2013-09-26 11:35:00,49.52,49.53,49.49,49.51,48400.0,38.1246,38.1323,38.1015,38.1169,48400.0
2013-09-26 11:40:00,49.51,49.62,49.51,49.61,95600.0,38.1169,38.2016,38.1169,38.1939,95600.0
2013-09-26 11:45:00,49.6,49.6,49.48,49.49,30500.0,38.1862,38.1862,38.0938,38.1015,30500.0
2013-09-26 11:50:00,49.49,49.5,49.42,49.47,42600.0,38.1015,38.1092,38.0476,38.0861,42600.0
2013-09-26 11:55:00,49.47,49.55,49.46,49.54,28000.0,38.0861,38.1477,38.0784,38.14,28000.0
2013-09-26 12:00:00,49.54,49.57,49.5,49.5,41200.0,38.14,38.1631,38.1092,38.1092,41200.0
2013-09-26 12:05:00,49.51,49.51,49.48,49.48,23900.0,38.1169,38.1169,38.0938,38.0938,23900.0
2013-09-26 12:10:00,49.48,49.48,49.43,49.43,29200.0,38.0938,38.0938,38.0553,38.0553,29200.0
2013-09-26 12:15:00,49.43,49.45,49.4,49.41,27100.0,38.0553,38.0707,38.0322,38.0399,27100.0
2013-09-26 12:20:00,49.41,49.47,49.39,49.44,32900.0,38.0399,38.0861,38.0245,38.063,32900.0
2013-09-26 12:25:00,49.43,49.48,49.41,49.47,30200.0,38.0553,38.0938,38.0399,38.0861,30200.0
2013-09-26 12:30:00,49.48,49.58,49.48,49.55,26700.0,38.0938,38.1708,38.0938,38.1477,26700.0
2013-09-26 12:35:00,49.56,49.57,49.52,49.54,48100.0,38.1554,38.1631,38.1246,38.14,48100.0
2013-09-26 12:40:00,49.55,49.61,49.54,49.61,40900.0,38.1477,38.1939,38.14,38.1939,40900.0
2013-09-26 12:45:00,49.61,49.64,49.58,49.58,78900.0,38.1939,38.217,38.1708,38.1708,78900.0
2013-09-26 12:50:00,49.58,49.58,49.52,49.52,31300.0,38.1708,38.1708,38.1246,38.1246,31300.0
2013-09-26 12:55:00,49.52,49.53,49.5,49.51,34200.0,38.1246,38.1323,38.1092,38.1169,34200.0
2013-09-26 13:00:00,49.51,49.59,49.5,49.57,36300.0,38.1169,38.1785,38.1092,38.1631,36300.0
2013-09-26 13:05:00,49.57,49.6,49.56,49.58,32600.0,38.1631,38.1862,38.1554,38.1708,32600.0
2013-09-26 13:10:00,49.56,49.61,49.56,49.61,17500.0,38.1554,38.1939,38.1554,38.1939,17500.0
2013-09-26 13:15:00,49.61,49.61,49.56,49.56,26900.0,38.1939,38.1939,38.1554,38.1554,26900.0
2013-09-26 13:20:00,49.57,49.61,49.55,49.61,41500.0,38.1631,38.1939,38.1477,38.1939,41500.0
2013-09-26 13:25:00,49.61,49.64,49.59,49.6,24500.0,38.1939,38.217,38.1785,38.1862,24500.0
2013-09-26 13:30:00,49.59,49.62,49.55,49.55,66400.0,38.1785,38.2016,38.1477,38.1477,66400.0
2013-09-26 13:35:00,49.56,49.56,49.5,49.51,54000.0,38.1554,38.1554,38.1092,38.1169,54000.0
2013-09-26 13:40:00,49.51,49.53,49.42,49.42,50500.0,38.1169,38.1323,38.0476,38.0476,50500.0
2013-09-26 13:45:00,49.41,49.51,49.37,49.5,84100.0,38.0399,38.1169,38.0091,38.1092,84100.0
2013-09-26 13:50:00,49.5,49.52,49.48,49.51,21000.0,38.1092,38.1246,38.0938,38.1169,21000.0
2013-09-26 13:55:00,49.51,49.54,49.5,49.51,23900.0,38.1169,38.14,38.1092,38.1169,23900.0
2013-09-26 14:00:00,49.5,49.5,49.38,49.38,56100.0,38.1092,38.1092,38.0168,38.0168,56100.0
2013-09-26 14:05:00,49.38,49.42,49.35,49.41,45800.0,38.0168,38.0476,37.9937,38.0399,45800.0
2013-09-26 14:10:00,49.41,49.45,49.39,49.44,88800.0,38.0399,38.0707,38.0245,38.063,88800.0
2013-09-26 14:15:00,49.43,49.45,49.41,49.43,31900.0,38.0553,38.0707,38.0399,38.0553,31900.0
2013-09-26 14:20:00,49.43,49.43,49.34,49.39,36600.0,38.0553,38.0553,37.986,38.0245,36600.0
2013-09-26 14:25:00,49.39,49.41,49.38,49.4,17800.0,38.0245,38.0399,38.0168,38.0322,17800.0
2013-09-26 14:30:00,49.4,49.4,49.33,49.36,62800.0,38.0322,38.0322,37.9783,38.0014,62800.0
2013-09-26 14:35:00,49.36,49.36,49.32,49.35,44900.0,38.0014,38.0014,37.9706,37.9937,44900.0
2013-09-26 14:40:00,49.35,49.39,49.28,49.36,55400.0,37.9937,38.0245,37.9398,38.0014,55400.0
2013-09-26 14:45:00,49.36,49.36,49.28,49.29,56700.0,38.0014,38.0014,37.9398,37.9475,56700.0
2013-09-26 14:50:00,49.29,49.31,49.28,49.3,32500.0,37.9475,37.9629,37.9398,37.9552,32500.0
2013-09-26 14:55:00,49.31,49.34,49.29,49.3,53900.0,37.9629,37.986,37.9475,37.9552,53900.0
2013-09-26 15:00:00,49.29,49.32,49.27,49.28,34500.0,37.9475,37.9706,37.9321,37.9398,34500.0
2013-09-26 15:05:00,49.28,49.34,49.26,49.32,48000.0,37.9398,37.986,37.9244,37.9706,48000.0
2013-09-26 15:10:00,49.32,49.32,49.23,49.26,58300.0,37.9706,37.9706,37.9013,37.9244,58300.0
2013-09-26 15:15:00,49.25,49.25,49.22,49.23,38200.0,37.9167,37.9167,37.8936,37.9013,38200.0
2013-09-26 15:20:00,49.23,49.25,49.21,49.23,45400.0,37.9013,37.9167,37.8859,37.9013,45400.0
2013-09-26 15:25:00,49.23,49.25,49.22,49.25,85600.0,37.9013,37.9167,37.8936,37.9167,85600.0
2013-09-26 15:30:00,49.24,49.34,49.23,49.31,96700.0,37.909,37.986,37.9013,37.9629,96700.0
2013-09-26 15:35:00,49.31,49.34,49.3,49.32,92000.0,37.9629,37.986,37.9552,37.9706,92000.0
2013-09-26 15:40:00,49.32,49.37,49.32,49.37,86100.0,37.9706,38.0091,37.9706,38.0091,86100.0
2013-09-26 15:45:00,49.36,49.39,49.34,49.39,81200.0,38.0014,38.0245,37.986,38.0245,81200.0
2013-09-26 15:50:00,49.39,49.39,49.35,49.36,107900.0,38.0245,38.0245,37.9937,38.0014,107900.0
2013-09-26 15:55:00,49.35,49.45,49.34,49.44,321600.0,37.9937,38.0707,37.986,38.063,321600.0
2013-09-27 09:30:00,49.18,49.22,49.0,49.12,269000.0,37.8628,37.8936,37.7242,37.8166,269000.0
2013-09-27 09:35:00,49.12,49.28,49.08,49.17,140500.0,37.8166,37.9398,37.7858,37.8551,140500.0
2013-09-27 09:40:00,49.16,49.25,49.1,49.25,96600.0,37.8474,37.9167,37.8012,37.9167,96600.0
2013-09-27 09:45:00,49.25,49.38,49.23,49.37,99300.0,37.9167,38.0168,37.9013,38.0091,99300.0
2013-09-27 09:50:00,49.37,49.38,49.22,49.25,97500.0,38.0091,38.0168,37.8936,37.9167,97500.0
2013-09-27 09:55:00,49.26,49.38,49.18,49.35,147000.0,37.9244,38.0168,37.8628,37.9937,147000.0
2013-09-27 10:00:00,49.35,49.38,49.2,49.25,153700.0,37.9937,38.0168,37.8782,37.9167,153700.0
2013-09-27 10:05:00,49.24,49.35,49.22,49.28,122400.0,37.909,37.9937,37.8936,37.9398,122400.0
2013-09-27 10:10:00,49.27,49.3,49.21,49.23,110100.0,37.9321,37.9552,37.8859,37.9013,110100.0
2013-09-27 10:15:00,49.22,49.32,49.21,49.21,105100.0,37.8936,37.9706,37.8859,37.8859,105100.0
2013-09-27 10:20:00,49.22,49.28,49.15,49.16,170300.0,37.8936,37.9398,37.8397,37.8474,170300.0
2013-09-27 10:25:00,49.16,49.18,49.09,49.14,114400.0,37.8474,37.8628,37.7935,37.832,114400.0
2013-09-27 10:30:00,49.13,49.18,49.08,49.12,92600.0,37.8243,37.8628,37.7858,37.8166,92600.0
2013-09-27 10:35:00,49.12,49.17,49.11,49.16,78400.0,37.8166,37.8551,37.8089,37.8474,78400.0
2013-09-27 10:40:00,49.17,49.18,49.11,49.13,84000.0,37.8551,37.8628,37.8089,37.8243,84000.0
2013-09-27 10:45:00,49.14,49.15,49.1,49.11,70100.0,37.832,37.8397,37.8012,37.8089,70100.0
2013-09-27 10:50:00,49.11,49.12,49.07,49.09,50200.0,37.8089,37.8166,37.7781,37.7935,50200.0
2013-09-27 10:55:00,49.07,49.16,49.06,49.14,81000.0,37.7781,37.8474,37.7704,37.832,81000.0
2013-09-27 11:00:00,49.14,49.18,49.11,49.13,101300.0,37.832,37.8628,37.8089,37.8243,101300.0
2013-09-27 11:05:00,49.13,49.13,49.03,49.07,68000.0,37.8243,37.8243,37.7473,37.7781,68000.0
2013-09-27 11:10:00,49.07,49.07,49.02,49.03,82900.0,37.7781,37.7781,37.7396,37.7473,82900.0
2013-09-27 11:15:00,49.02,49.05,49.0,49.04,81700.0,37.7396,37.7627,37.7242,37.755,81700.0
2013-09-27 11:20:00,49.04,49.07,49.0,49.0,150000.0,37.755,37.7781,37.7242,37.7242,150000.0
2013-09-27 11:25:00,49.01,49.01,48.95,48.98,93200.0,37.7319,37.7319,37.6857,37.7088,93200.0
2013-09-27 11:30:00,49.0,49.03,48.99,49.01,53600.0,37.7242,37.7473,37.7165,37.7319,53600.0
2013-09-27 11:35:00,49.01,49.15,49.0,49.14,81100.0,37.7319,37.8397,37.7242,37.832,81100.0
2013-09-27 11:40:00,49.13,49.2,49.13,49.19,98900.0,37.8243,37.8782,37.8243,37.8705,98900.0
2013-09-27 11:45:00,49.19,49.19,49.15,49.16,50700.0,37.8705,37.8705,37.8397,37.8474,50700.0
2013-09-27 11:50:00,49.16,49.18,49.13,49.15,37700.0,37.8474,37.8628,37.8243,37.8397,37700.0
2013-09-27 11:55:00,49.14,49.18,49.13,49.17,44300.0,37.832,37.8628,37.8243,37.8551,44300.0
2013-09-27 12:00:00,49.16,49.24,49.15,49.23,24300.0,37.8474,37.909,37.8397,37.9013,24300.0
2013-09-27 12:05:00,49.22,49.23,49.14,49.17,22300.0,37.8936,37.9013,37.832,37.8551,22300.0
2013-09-27 12:10:00,49.16,49.16,49.09,49.11,38000.0,37.8474,37.8474,37.7935,37.8089,38000.0
2013-09-27 12:15:00,49.11,49.17,49.1,49.17,42900.0,37.8089,37.8551,37.8012,37.8551,42900.0
2013-09-27 12:20:00,49.17,49.21,49.17,49.2,23900.0,37.8551,37.8859,37.8551,37.8782,23900.0
2013-09-27 12:25:00,49.19,49.2,49.14,49.16,37800.0,37.8705,37.8782,37.832,37.8474,37800.0
2013-09-27 12:30:00,49.16,49.17,49.13,49.16,26900.0,37.8474,37.8551,37.8243,37.8474,26900.0
2013-09-27 12:35:00,49.16,49.21,49.15,49.18,92700.0,37.8474,37.8859,37.8397,37.8628,92700.0
2013-09-27 12:40:00,49.18,49.23,49.18,49.21,39300.0,37.8628,37.9013,37.8628,37.8859,39300.0
2013-09-27 12:45:00,49.21,49.24,49.2,49.23,47800.0,37.8859,37.909,37.8782,37.9013,47800.0
2013-09-27 12:50:00,49.22,49.25,49.21,49.24,14800.0,37.8936,37.9167,37.8859,37.909,14800.0
2013-09-27 12:55:00,49.25,49.29,49.24,49.25,36200.0,37.9167,37.9475,37.909,37.9167,36200.0
2013-09-27 13:00:00,49.25,49.26,49.22,49.22,26700.0,37.9167,37.9244,37.8936,37.8936,26700.0
2013-09-27 13:05:00,49.22,49.25,49.21,49.23,25400.0,37.8936,37.9167,37.8859,37.9013,25400.0
2013-09-27 13:10:00,49.22,49.25,49.21,49.24,13500.0,37.8936,37.9167,37.8859,37.909,13500.0
2013-09-27 13:15:00,49.23,49.24,49.16,49.16,48600.0,37.9013,37.909,37.8474,37.8474,48600.0
2013-09-27 13:20:00,49.16,49.16,49.13,49.15,20900.0,37.8474,37.8474,37.8243,37.8397,20900.0
2013-09-27 13:25:00,49.15,49.16,49.11,49.11,36700.0,37.8397,37.8474,37.8089,37.8089,36700.0
2013-09-27 13:30:00,49.11,49.14,49.09,49.12,23800.0,37.8089,37.832,37.7935,37.8166,23800.0
2013-09-27 13:35:00,49.12,49.14,49.11,49.11,15900.0,37.8166,37.832,37.8089,37.8089,15900.0
2013-09-27 13:40:00,49.12,49.16,49.12,49.16,13900.0,37.8166,37.8474,37.8166,37.8474,13900.0
2013-09-27 13:45:00,49.15,49.15,49.12,49.13,27300.0,37.8397,37.8397,37.8166,37.8243,27300.0
2013-09-27 13:50:00,49.14,49.15,49.1,49.1,11600.0,37.832,37.8397,37.8012,37.8012,11600.0
2013-09-27 13:55:00,49.1,49.11,49.07,49.1,16400.0,37.8012,37.8089,37.7781,37.8012,16400.0
2013-09-27 14:00:00,49.09,49.11,49.07,49.09,19700.0,37.7935,37.8089,37.7781,37.7935,19700.0
2013-09-27 14:05:00,49.09,49.13,49.05,49.05,30800.0,37.7935,37.8243,37.7627,37.7627,30800.0
2013-09-27 14:10:00,49.06,49.08,49.05,49.07,41200.0,37.7704,37.7858,37.7627,37.7781,41200.0
2013-09-27 14:15:00,49.07,49.07,49.03,49.05,32500.0,37.7781,37.7781,37.7473,37.7627,32500.0
2013-09-27 14:20:00,49.04,49.07,49.02,49.06,31900.0,37.755,37.7781,37.7396,37.7704,31900.0
2013-09-27 14:25:00,49.06,49.08,49.05,49.07,23600.0,37.7704,37.7858,37.7627,37.7781,23600.0
2013-09-27 14:30:00,49.07,49.09,49.04,49.05,36100.0,37.7781,37.7935,37.755,37.7627,36100.0
2013-09-27 14:35:00,49.06,49.09,49.03,49.08,32000.0,37.7704,37.7935,37.7473,37.7858,32000.0
2013-09-27 14:40:00,49.08,49.11,49.07,49.11,31600.0,37.7858,37.8089,37.7781,37.8089,31600.0
2013-09-27 14:45:00,49.11,49.13,49.1,49.11,30900.0,37.8089,37.8243,37.8012,37.8089,30900.0
2013-09-27 14:50:00,49.11,49.13,49.11,49.13,24600.0,37.8089,37.8243,37.8089,37.8243,24600.0
2013-09-27 14:55:00,49.13,49.14,49.1,49.12,42300.0,37.8243,37.832,37.8012,37.8166,42300.0
2013-09-27 15:00:00,49.11,49.13,49.07,49.08,44000.0,37.8089,37.8243,37.7781,37.7858,44000.0
2013-09-27 15:05:00,49.07,49.1,49.06,49.09,33200.0,37.7781,37.8012,37.7704,37.7935,33200.0
2013-09-27 15:10:00,49.09,49.11,49.07,49.08,53600.0,37.7935,37.8089,37.7781,37.7858,53600.0
2013-09-27 15:15:00,49.07,49.12,49.07,49.09,97700.0,37.7781,37.8166,37.7781,37.7935,97700.0
2013-09-27 15:20:00,49.08,49.11,49.08,49.11,61300.0,37.7858,37.8089,37.7858,37.8089,61300.0
2013-09-27 15:25:00,49.11,49.18,49.11,49.17,61600.0,37.8089,37.8628,37.8089,37.8551,61600.0
2013-09-27 15:30:00,49.18,49.19,49.16,49.19,63500.0,37.8628,37.8705,37.8474,37.8705,63500.0
2013-09-27 15:35:00,49.19,49.21,49.16,49.2,71500.0,37.8705,37.8859,37.8474,37.8782,71500.0
2013-09-27 15:40:00,49.19,49.22,49.15,49.16,111000.0,37.8705,37.8936,37.8397,37.8474,111000.0
2013-09-27 15:45:00,49.16,49.19,49.06,49.07,192200.0,37.8474,37.8705,37.7704,37.7781,192200.0
2013-09-27 15:50:00,49.07,49.2,49.07,49.18,150300.0,37.7781,37.8782,37.7781,37.8628,150300.0
2013-09-27 15:55:00,49.18,49.22,49.14,49.14,316600.0,37.8628,37.8936,37.832,37.832,316600.0
2013-09-30 09:30:00,48.61,48.68,48.38,48.46,398600.0,37.424,37.4779,37.2469,37.3085,398600.0
2013-09-30 09:35:00,48.45,48.52,48.36,48.52,152400.0,37.3008,37.3547,37.2315,37.3547,152400.0
2013-09-30 09:40:00,48.51,48.7,48.48,48.55,144500.0,37.347,37.4933,37.3239,37.3778,144500.0
2013-09-30 09:45:00,48.54,48.55,48.35,48.44,116900.0,37.3701,37.3778,37.2238,37.2931,116900.0
2013-09-30 09:50:00,48.45,48.51,48.32,48.49,194000.0,37.3008,37.347,37.2007,37.3316,194000.0
2013-09-30 09:55:00,48.49,48.59,48.49,48.5,181100.0,37.3316,37.4086,37.3316,37.3393,181100.0
2013-09-30 10:00:00,48.5,48.68,48.5,48.65,147400.0,37.3393,37.4779,37.3393,37.4548,147400.0
2013-09-30 10:05:00,48.64,48.68,48.58,48.65,129300.0,37.4471,37.4779,37.4009,37.4548,129300.0
2013-09-30 10:10:00,48.66,48.66,48.47,48.51,121800.0,37.4625,37.4625,37.3162,37.347,121800.0
2013-09-30 10:15:00,48.5,48.57,48.46,48.56,107300.0,37.3393,37.3932,37.3085,37.3855,107300.0
2013-09-30 10:20:00,48.57,48.6,48.5,48.54,116600.0,37.3932,37.4163,37.3393,37.3701,116600.0
2013-09-30 10:25:00,48.53,48.6,48.52,48.55,106600.0,37.3624,37.4163,37.3547,37.3778,106600.0
2013-09-30 10:30:00,48.56,48.62,48.55,48.59,92400.0,37.3855,37.4317,37.3778,37.4086,92400.0
2013-09-30 10:35:00,48.6,48.71,48.6,48.69,96100.0,37.4163,37.501,37.4163,37.4856,96100.0
2013-09-30 10:40:00,48.69,48.84,48.68,48.83,116500.0,37.4856,37.6011,37.4779,37.5934,116500.0
2013-09-30 10:45:00,48.84,48.85,48.73,48.73,58800.0,37.6011,37.6088,37.5164,37.5164,58800.0
2013-09-30 10:50:00,48.74,48.75,48.69,48.7,73600.0,37.5241,37.5318,37.4856,37.4933,73600.0
2013-09-30 10:55:00,48.71,48.76,48.68,48.71,53100.0,37.501,37.5395,37.4779,37.501,53100.0
2013-09-30 11:00:00,48.72,48.73,48.66,48.66,36800.0,37.5087,37.5164,37.4625,37.4625,36800.0
2013-09-30 11:05:00,48.67,48.71,48.64,48.64,56200.0,37.4702,37.501,37.4471,37.4471,56200.0
2013-09-30 11:10:00,48.64,48.69,48.61,48.61,35500.0,37.4471,37.4856,37.424,37.424,35500.0
2013-09-30 11:15:00,48.61,48.64,48.6,48.61,28800.0,37.424,37.4471,37.4163,37.424,28800.0
2013-09-30 11:20:00,48.61,48.67,48.61,48.63,40000.0,37.424,37.4702,37.424,37.4394,40000.0
2013-09-30 11:25:00,48.64,48.71,48.63,48.68,27700.0,37.4471,37.501,37.4394,37.4779,27700.0
2013-09-30 11:30:00,48.69,48.73,48.65,48.69,60100.0,37.4856,37.5164,37.4548,37.4856,60100.0
2013-09-30 11:35:00,48.7,48.72,48.66,48.7,38800.0,37.4933,37.5087,37.4625,37.4933,38800.0
2013-09-30 11:40:00,48.71,48.75,48.65,48.68,37600.0,37.501,37.5318,37.4548,37.4779,37600.0
2013-09-30 11:45:00,48.69,48.76,48.68,48.68,71800.0,37.4856,37.5395,37.4779,37.4779,71800.0
2013-09-30 11:50:00,48.69,48.72,48.67,48.71,25700.0,37.4856,37.5087,37.4702,37.501,25700.0
2013-09-30 11:55:00,48.72,48.84,48.7,48.84,38600.0,37.5087,37.6011,37.4933,37.6011,38600.0
2013-09-30 12:00:00,48.85,48.86,48.77,48.79,74300.0,37.6088,37.6165,37.5472,37.5626,74300.0
2013-09-30 12:05:00,48.79,48.86,48.79,48.84,79400.0,37.5626,37.6165,37.5626,37.6011,79400.0
2013-09-30 12:10:00,48.83,48.83,48.74,48.78,45300.0,37.5934,37.5934,37.5241,37.5549,45300.0
2013-09-30 12:15:00,48.79,48.8,48.76,48.79,36600.0,37.5626,37.5703,37.5395,37.5626,36600.0
2013-09-30 12:20:00,48.78,48.82,48.77,48.78,35100.0,37.5549,37.5857,37.5472,37.5549,35100.0
2013-09-30 12:25:00,48.79,48.85,48.78,48.84,35800.0,37.5626,37.6088,37.5549,37.6011,35800.0
2013-09-30 12:30:00,48.84,48.89,48.83,48.88,61200.0,37.6011,37.6396,37.5934,37.6319,61200.0
2013-09-30 12:35:00,48.88,48.9,48.87,48.89,17300.0,37.6319,37.6473,37.6242,37.6396,17300.0
2013-09-30 12:40:00,48.89,48.94,48.89,48.91,69700.0,37.6396,37.678,37.6396,37.6549,69700.0
2013-09-30 12:45:00,48.91,48.95,48.89,48.9,41000.0,37.6549,37.6857,37.6396,37.6473,41000.0
2013-09-30 12:50:00,48.9,48.9,48.86,48.87,18500.0,37.6473,37.6473,37.6165,37.6242,18500.0
2013-09-30 12:55:00,48.87,48.89,48.86,48.86,22000.0,37.6242,37.6396,37.6165,37.6165,22000.0
2013-09-30 13:00:00,48.86,48.93,48.85,48.88,21800.0,37.6165,37.6703,37.6088,37.6319,21800.0
2013-09-30 13:05:00,48.88,48.93,48.87,48.93,14700.0,37.6319,37.6703,37.6242,37.6703,14700.0
2013-09-30 13:10:00,48.93,48.94,48.87,48.87,17600.0,37.6703,37.678,37.6242,37.6242,17600.0
2013-09-30 13:15:00,48.88,49.05,48.88,49.03,69300.0,37.6319,37.7627,37.6319,37.7473,69300.0
2013-09-30 13:20:00,49.03,49.03,48.9,48.9,27100.0,37.7473,37.7473,37.6473,37.6473,27100.0
2013-09-30 13:25:00,48.91,48.93,48.86,48.93,44200.0,37.6549,37.6703,37.6165,37.6703,44200.0
2013-09-30 13:30:00,48.92,49.05,48.91,49.05,29600.0,37.6626,37.7627,37.6549,37.7627,29600.0
2013-09-30 13:35:00,49.06,49.12,48.95,48.97,51200.0,37.7704,37.8166,37.6857,37.7011,51200.0
2013-09-30 13:40:00,48.98,49.03,48.96,48.96,32700.0,37.7088,37.7473,37.6934,37.6934,32700.0
2013-09-30 13:45:00,48.96,49.07,48.96,49.05,22900.0,37.6934,37.7781,37.6934,37.7627,22900.0
2013-09-30 13:50:00,49.05,49.06,48.98,48.98,30700.0,37.7627,37.7704,37.7088,37.7088,30700.0
2013-09-30 13:55:00,48.97,48.97,48.8,48.9,72100.0,37.7011,37.7011,37.5703,37.6473,72100.0
2013-09-30 14:00:00,48.9,48.94,48.84,48.92,37700.0,37.6473,37.678,37.6011,37.6626,37700.0
2013-09-30 14:05:00,48.91,48.97,48.88,48.97,32400.0,37.6549,37.7011,37.6319,37.7011,32400.0
2013-09-30 14:10:00,48.97,48.97,48.84,48.87,54000.0,37.7011,37.7011,37.6011,37.6242,54000.0
2013-09-30 14:15:00,48.87,48.9,48.82,48.85,41000.0,37.6242,37.6473,37.5857,37.6088,41000.0
2013-09-30 14:20:00,48.86,48.86,48.79,48.83,56000.0,37.6165,37.6165,37.5626,37.5934,56000.0
2013-09-30 14:25:00,48.83,48.86,48.79,48.8,59900.0,37.5934,37.6165,37.5626,37.5703,59900.0
2013-09-30 14:30:00,48.81,48.94,48.8,48.93,89900.0,37.578,37.678,37.5703,37.6703,89900.0
2013-09-30 14:35:00,48.91,48.93,48.87,48.89,51200.0,37.6549,37.6703,37.6242,37.6396,51200.0
2013-09-30 14:40:00,48.89,48.9,48.82,48.84,77300.0,37.6396,37.6473,37.5857,37.6011,77300.0
2013-09-30 14:45:00,48.83,48.88,48.82,48.86,76000.0,37.5934,37.6319,37.5857,37.6165,76000.0
2013-09-30 14:50:00,48.87,48.93,48.85,48.9,119000.0,37.6242,37.6703,37.6088,37.6473,119000.0
2013-09-30 14:55:00,48.89,48.91,48.79,48.81,87800.0,37.6396,37.6549,37.5626,37.578,87800.0
2013-09-30 15:00:00,48.8,48.81,48.71,48.71,58600.0,37.5703,37.578,37.501,37.501,58600.0
2013-09-30 15:05:00,48.71,48.77,48.7,48.75,57700.0,37.501,37.5472,37.4933,37.5318,57700.0
2013-09-30 15:10:00,48.74,48.74,48.66,48.68,152500.0,37.5241,37.5241,37.4625,37.4779,152500.0
2013-09-30 15:15:00,48.68,48.74,48.64,48.73,91200.0,37.4779,37.5241,37.4471,37.5164,91200.0
2013-09-30 15:20:00,48.72,48.79,48.7,48.75,46300.0,37.5087,37.5626,37.4933,37.5318,46300.0
2013-09-30 15:25:00,48.76,48.78,48.71,48.73,73700.0,37.5395,37.5549,37.501,37.5164,73700.0
2013-09-30 15:30:00,48.73,48.76,48.65,48.65,97900.0,37.5164,37.5395,37.4548,37.4548,97900.0
2013-09-30 15:35:00,48.65,48.66,48.58,48.58,161400.0,37.4548,37.4625,37.4009,37.4009,161400.0
2013-09-30 15:40:00,48.57,48.57,48.51,48.54,177500.0,37.3932,37.3932,37.347,37.3701,177500.0
2013-09-30 15:45:00,48.54,48.63,48.53,48.58,226000.0,37.3701,37.4394,37.3624,37.4009,226000.0
2013-09-30 15:50:00,48.57,48.65,48.54,48.61,186800.0,37.3932,37.4548,37.3701,37.424,186800.0
2013-09-30 15:55:00,48.61,48.66,48.56,48.62,374500.0,37.424,37.4625,37.3855,37.4317,374500.0
2013-10-01 09:30:00,48.55,48.92,48.51,48.78,268700.0,37.3778,37.6626,37.347,37.5549,268700.0
2013-10-01 09:35:00,48.78,49.08,48.73,48.95,164400.0,37.5549,37.7858,37.5164,37.6857,164400.0
2013-10-01 09:40:00,48.96,49.07,48.9,49.03,142100.0,37.6934,37.7781,37.6473,37.7473,142100.0
2013-10-01 09:45:00,49.03,49.08,48.97,49.06,165100.0,37.7473,37.7858,37.7011,37.7704,165100.0
2013-10-01 09:50:00,49.06,49.14,48.98,49.14,190400.0,37.7704,37.832,37.7088,37.832,190400.0
2013-10-01 09:55:00,49.14,49.17,49.06,49.16,150800.0,37.832,37.8551,37.7704,37.8474,150800.0
2013-10-01 10:00:00,49.16,49.23,49.08,49.22,108100.0,37.8474,37.9013,37.7858,37.8936,108100.0
2013-10-01 10:05:00,49.22,49.32,49.22,49.25,194100.0,37.8936,37.9706,37.8936,37.9167,194100.0
2013-10-01 10:10:00,49.25,49.25,48.99,49.03,109300.0,37.9167,37.9167,37.7165,37.7473,109300.0
2013-10-01 10:15:00,49.02,49.06,48.96,48.97,136400.0,37.7396,37.7704,37.6934,37.7011,136400.0
2013-10-01 10:20:00,48.98,49.16,48.98,49.14,100000.0,37.7088,37.8474,37.7088,37.832,100000.0
2013-10-01 10:25:00,49.14,49.14,48.97,48.97,54500.0,37.832,37.832,37.7011,37.7011,54500.0
2013-10-01 10:30:00,48.97,49.23,48.97,49.22,124700.0,37.7011,37.9013,37.7011,37.8936,124700.0
2013-10-01 10:35:00,49.23,49.25,49.17,49.19,96600.0,37.9013,37.9167,37.8551,37.8705,96600.0
2013-10-01 10:40:00,49.18,49.22,49.14,49.14,31800.0,37.8628,37.8936,37.832,37.832,31800.0
2013-10-01 10:45:00,49.15,49.2,49.13,49.14,58200.0,37.8397,37.8782,37.8243,37.832,58200.0
2013-10-01 10:50:00,49.13,49.18,49.11,49.13,37700.0,37.8243,37.8628,37.8089,37.8243,37700.0
2013-10-01 10:55:00,49.13,49.24,49.1,49.13,86000.0,37.8243,37.909,37.8012,37.8243,86000.0
2013-10-01 11:00:00,49.13,49.16,49.05,49.05,73100.0,37.8243,37.8474,37.7627,37.7627,73100.0
2013-10-01 11:05:00,49.04,49.13,49.04,49.12,78400.0,37.755,37.8243,37.755,37.8166,78400.0
2013-10-01 11:10:00,49.12,49.16,49.09,49.13,92600.0,37.8166,37.8474,37.7935,37.8243,92600.0
2013-10-01 11:15:00,49.13,49.16,49.08,49.13,50300.0,37.8243,37.8474,37.7858,37.8243,50300.0
2013-10-01 11:20:00,49.13,49.15,49.1,49.14,40100.0,37.8243,37.8397,37.8012,37.832,40100.0
2013-10-01 11:25:00,49.13,49.15,49.05,49.07,52200.0,37.8243,37.8397,37.7627,37.7781,52200.0
2013-10-01 11:30:00,49.07,49.09,49.02,49.09,79700.0,37.7781,37.7935,37.7396,37.7935,79700.0
2013-10-01 11:35:00,49.09,49.09,49.04,49.07,43500.0,37.7935,37.7935,37.755,37.7781,43500.0
2013-10-01 11:40:00,49.08,49.09,49.05,49.07,93600.0,37.7858,37.7935,37.7627,37.7781,93600.0
2013-10-01 11:45:00,49.08,49.09,49.04,49.04,48400.0,37.7858,37.7935,37.755,37.755,48400.0
2013-10-01 11:50:00,49.05,49.11,49.05,49.07,50800.0,37.7627,37.8089,37.7627,37.7781,50800.0
2013-10-01 11:55:00,49.08,49.1,49.04,49.06,69800.0,37.7858,37.8012,37.755,37.7704,69800.0
2013-10-01 12:00:00,49.07,49.09,49.02,49.05,55700.0,37.7781,37.7935,37.7396,37.7627,55700.0
2013-10-01 12:05:00,49.05,49.08,49.04,49.07,65700.0,37.7627,37.7858,37.755,37.7781,65700.0
2013-10-01 12:10:00,49.07,49.08,49.03,49.03,34300.0,37.7781,37.7858,37.7473,37.7473,34300.0
2013-10-01 12:15:00,49.03,49.08,49.03,49.07,32600.0,37.7473,37.7858,37.7473,37.7781,32600.0
2013-10-01 12:20:00,49.06,49.09,49.06,49.07,47300.0,37.7704,37.7935,37.7704,37.7781,47300.0
2013-10-01 12:25:00,49.07,49.16,49.03,49.13,79700.0,37.7781,37.8474,37.7473,37.8243,79700.0
2013-10-01 12:30:00,49.14,49.18,49.12,49.16,47300.0,37.832,37.8628,37.8166,37.8474,47300.0
2013-10-01 12:35:00,49.16,49.17,49.13,49.15,52100.0,37.8474,37.8551,37.8243,37.8397,52100.0
2013-10-01 12:40:00,49.15,49.2,49.15,49.18,57200.0,37.8397,37.8782,37.8397,37.8628,57200.0
2013-10-01 12:45:00,49.18,49.2,49.16,49.16,29800.0,37.8628,37.8782,37.8474,37.8474,29800.0
2013-10-01 12:50:00,49.16,49.18,49.1,49.12,46400.0,37.8474,37.8628,37.8012,37.8166,46400.0
2013-10-01 12:55:00,49.12,49.19,49.12,49.18,37000.0,37.8166,37.8705,37.8166,37.8628,37000.0
2013-10-01 13:00:00,49.18,49.2,49.15,49.19,79900.0,37.8628,37.8782,37.8397,37.8705,79900.0
2013-10-01 13:05:00,49.19,49.19,49.11,49.13,33800.0,37.8705,37.8705,37.8089,37.8243,33800.0
2013-10-01 13:10:00,49.13,49.15,49.09,49.12,25400.0,37.8243,37.8397,37.7935,37.8166,25400.0
2013-10-01 13:15:00,49.12,49.18,49.11,49.16,18000.0,37.8166,37.8628,37.8089,37.8474,18000.0
2013-10-01 13:20:00,49.16,49.17,49.06,49.06,35400.0,37.8474,37.8551,37.7704,37.7704,35400.0
2013-10-01 13:25:00,49.05,49.07,49.03,49.05,34100.0,37.7627,37.7781,37.7473,37.7627,34100.0
2013-10-01 13:30:00,49.06,49.1,49.04,49.05,41100.0,37.7704,37.8012,37.755,37.7627,41100.0
2013-10-01 13:35:00,49.05,49.05,48.98,48.99,41400.0,37.7627,37.7627,37.7088,37.7165,41400.0
2013-10-01 13:40:00,48.99,49.0,48.96,48.99,63800.0,37.7165,37.7242,37.6934,37.7165,63800.0
2013-10-01 13:45:00,48.99,49.0,48.98,48.99,24800.0,37.7165,37.7242,37.7088,37.7165,24800.0
2013-10-01 13:50:00,48.99,49.06,48.97,48.98,50300.0,37.7165,37.7704,37.7011,37.7088,50300.0
2013-10-01 13:55:00,48.98,49.04,48.97,49.01,29900.0,37.7088,37.755,37.7011,37.7319,29900.0
2013-10-01 14:00:00,49.01,49.01,48.93,48.94,50200.0,37.7319,37.7319,37.6703,37.678,50200.0
2013-10-01 14:05:00,48.94,48.96,48.93,48.96,23400.0,37.678,37.6934,37.6703,37.6934,23400.0
2013-10-01 14:10:00,48.95,48.99,48.95,48.97,34000.0,37.6857,37.7165,37.6857,37.7011,34000.0
2013-10-01 14:15:00,48.97,48.98,48.9,48.9,38800.0,37.7011,37.7088,37.6473,37.6473,38800.0
2013-10-01 14:20:00,48.91,48.93,48.89,48.91,38500.0,37.6549,37.6703,37.6396,37.6549,38500.0
2013-10-01 14:25:00,48.91,48.91,48.82,48.89,66600.0,37.6549,37.6549,37.5857,37.6396,66600.0
2013-10-01 14:30:00,48.89,48.93,48.86,48.88,47500.0,37.6396,37.6703,37.6165,37.6319,47500.0
2013-10-01 14:35:00,48.89,48.89,48.82,48.87,48700.0,37.6396,37.6396,37.5857,37.6242,48700.0
2013-10-01 14:40:00,48.88,48.89,48.85,48.87,37000.0,37.6319,37.6396,37.6088,37.6242,37000.0
2013-10-01 14:45:00,48.86,48.87,48.82,48.87,32700.0,37.6165,37.6242,37.5857,37.6242,32700.0
2013-10-01 14:50:00,48.87,48.95,48.85,48.94,65000.0,37.6242,37.6857,37.6088,37.678,65000.0
2013-10-01 14:55:00,48.94,49.0,48.92,48.97,54600.0,37.678,37.7242,37.6626,37.7011,54600.0
2013-10-01 15:00:00,48.96,48.96,48.91,48.94,39600.0,37.6934,37.6934,37.6549,37.678,39600.0
2013-10-01 15:05:00,48.93,48.94,48.84,48.93,85600.0,37.6703,37.678,37.6011,37.6703,85600.0
2013-10-01 15:10:00,48.94,48.98,48.93,48.93,48600.0,37.678,37.7088,37.6703,37.6703,48600.0
2013-10-01 15:15:00,48.94,48.97,48.91,48.92,51300.0,37.678,37.7011,37.6549,37.6626,51300.0
2013-10-01 15:20:00,48.92,48.93,48.86,48.91,59500.0,37.6626,37.6703,37.6165,37.6549,59500.0
2013-10-01 15:25:00,48.91,48.95,48.91,48.95,55900.0,37.6549,37.6857,37.6549,37.6857,55900.0
2013-10-01 15:30:00,48.95,49.02,48.94,48.99,71700.0,37.6857,37.7396,37.678,37.7165,71700.0
2013-10-01 15:35:00,49.0,49.06,48.99,48.99,125100.0,37.7242,37.7704,37.7165,37.7165,125100.0
2013-10-01 15:40:00,48.99,49.02,48.98,48.98,98100.0,37.7165,37.7396,37.7088,37.7088,98100.0
2013-10-01 15:45:00,48.99,49.0,48.93,49.0,108000.0,37.7165,37.7242,37.6703,37.7242,108000.0
2013-10-01 15:50:00,48.99,49.02,48.94,48.98,160800.0,37.7165,37.7396,37.678,37.7088,160800.0
2013-10-01 15:55:00,48.98,49.15,48.98,49.1,412100.0,37.7088,37.8397,37.7088,37.8012,412100.0
2013-10-02 09:30:00,48.87,49.04,48.74,48.9,177500.0,37.6242,37.755,37.5241,37.6473,177500.0
2013-10-02 09:35:00,48.83,48.99,48.8,48.81,106900.0,37.5934,37.7165,37.5703,37.578,106900.0
2013-10-02 09:40:00,48.81,48.99,48.78,48.99,108900.0,37.578,37.7165,37.5549,37.7165,108900.0
2013-10-02 09:45:00,49.0,49.04,48.82,48.89,105500.0,37.7242,37.755,37.5857,37.6396,105500.0
2013-10-02 09:50:00,48.88,48.95,48.8,48.92,82500.0,37.6319,37.6857,37.5703,37.6626,82500.0
2013-10-02 09:55:00,48.94,48.96,48.82,48.82,80500.0,37.678,37.6934,37.5857,37.5857,80500.0
2013-10-02 10:00:00,48.82,48.83,48.65,48.76,152300.0,37.5857,37.5934,37.4548,37.5395,152300.0
2013-10-02 10:05:00,48.75,48.76,48.59,48.65,129300.0,37.5318,37.5395,37.4086,37.4548,129300.0
2013-10-02 10:10:00,48.66,48.75,48.6,48.75,106900.0,37.4625,37.5318,37.4163,37.5318,106900.0
2013-10-02 10:15:00,48.75,48.81,48.64,48.8,103800.0,37.5318,37.578,37.4471,37.5703,103800.0
2013-10-02 10:20:00,48.79,48.92,48.76,48.88,131400.0,37.5626,37.6626,37.5395,37.6319,131400.0
2013-10-02 10:25:00,48.89,48.94,48.88,48.88,84800.0,37.6396,37.678,37.6319,37.6319,84800.0
2013-10-02 10:30:00,48.87,48.89,48.8,48.87,79400.0,37.6242,37.6396,37.5703,37.6242,79400.0
2013-10-02 10:35:00,48.88,48.91,48.8,48.86,63700.0,37.6319,37.6549,37.5703,37.6165,63700.0
2013-10-02 10:40:00,48.86,48.86,48.76,48.79,48100.0,37.6165,37.6165,37.5395,37.5626,48100.0
2013-10-02 10:45:00,48.79,48.83,48.75,48.78,37800.0,37.5626,37.5934,37.5318,37.5549,37800.0
2013-10-02 10:50:00,48.77,48.8,48.76,48.79,27300.0,37.5472,37.5703,37.5395,37.5626,27300.0
2013-10-02 10:55:00,48.8,48.87,48.8,48.86,50900.0,37.5703,37.6242,37.5703,37.6165,50900.0
2013-10-02 11:00:00,48.86,48.9,48.85,48.89,57200.0,37.6165,37.6473,37.6088,37.6396,57200.0
2013-10-02 11:05:00,48.9,48.92,48.88,48.92,40400.0,37.6473,37.6626,37.6319,37.6626,40400.0
2013-10-02 11:10:00,48.91,48.99,48.91,48.96,35600.0,37.6549,37.7165,37.6549,37.6934,35600.0
2013-10-02 11:15:00,48.95,49.0,48.95,48.97,65700.0,37.6857,37.7242,37.6857,37.7011,65700.0
2013-10-02 11:20:00,48.96,49.0,48.93,48.93,52100.0,37.6934,37.7242,37.6703,37.6703,52100.0
2013-10-02 11:25:00,48.93,48.96,48.9,48.92,72100.0,37.6703,37.6934,37.6473,37.6626,72100.0
2013-10-02 11:30:00,48.93,49.0,48.93,48.97,59900.0,37.6703,37.7242,37.6703,37.7011,59900.0
2013-10-02 11:35:00,48.97,48.98,48.89,48.92,51400.0,37.7011,37.7088,37.6396,37.6626,51400.0
2013-10-02 11:40:00,48.93,48.93,48.84,48.86,46300.0,37.6703,37.6703,37.6011,37.6165,46300.0
2013-10-02 11:45:00,48.86,48.98,48.85,48.93,59100.0,37.6165,37.7088,37.6088,37.6703,59100.0
2013-10-02 11:50:00,48.93,48.98,48.92,48.97,49900.0,37.6703,37.7088,37.6626,37.7011,49900.0
2013-10-02 11:55:00,48.97,49.0,48.94,48.97,63800.0,37.7011,37.7242,37.678,37.7011,63800.0
2013-10-02 12:00:00,48.97,49.01,48.96,48.98,136300.0,37.7011,37.7319,37.6934,37.7088,136300.0
2013-10-02 12:05:00,48.97,49.0,48.93,48.96,65600.0,37.7011,37.7242,37.6703,37.6934,65600.0
2013-10-02 12:10:00,48.96,49.0,48.91,48.91,78100.0,37.6934,37.7242,37.6549,37.6549,78100.0
2013-10-02 12:15:00,48.92,48.96,48.9,48.91,50100.0,37.6626,37.6934,37.6473,37.6549,50100.0
2013-10-02 12:20:00,48.91,48.95,48.9,48.92,41200.0,37.6549,37.6857,37.6473,37.6626,41200.0
2013-10-02 12:25:00,48.92,48.92,48.86,48.91,32400.0,37.6626,37.6626,37.6165,37.6549,32400.0
2013-10-02 12:30:00,48.92,48.97,48.91,48.94,36700.0,37.6626,37.7011,37.6549,37.678,36700.0
2013-10-02 12:35:00,48.94,48.97,48.92,48.93,25300.0,37.678,37.7011,37.6626,37.6703,25300.0
2013-10-02 12:40:00,48.92,49.0,48.91,49.0,49900.0,37.6626,37.7242,37.6549,37.7242,49900.0
2013-10-02 12:45:00,48.99,48.99,48.93,48.95,47100.0,37.7165,37.7165,37.6703,37.6857,47100.0
2013-10-02 12:50:00,48.95,49.0,48.93,48.97,22500.0,37.6857,37.7242,37.6703,37.7011,22500.0
2013-10-02 12:55:00,48.98,49.0,48.97,48.98,41700.0,37.7088,37.7242,37.7011,37.7088,41700.0
2013-10-02 13:00:00,48.98,49.03,48.97,49.01,34500.0,37.7088,37.7473,37.7011,37.7319,34500.0
2013-10-02 13:05:00,49.02,49.05,49.0,49.02,42500.0,37.7396,37.7627,37.7242,37.7396,42500.0
2013-10-02 13:10:00,49.02,49.03,48.96,48.96,35000.0,37.7396,37.7473,37.6934,37.6934,35000.0
2013-10-02 13:15:00,48.95,49.0,48.95,48.95,32400.0,37.6857,37.7242,37.6857,37.6857,32400.0
2013-10-02 13:20:00,48.95,49.02,48.94,49.0,48800.0,37.6857,37.7396,37.678,37.7242,48800.0
2013-10-02 13:25:00,49.01,49.09,49.01,49.06,64800.0,37.7319,37.7935,37.7319,37.7704,64800.0
2013-10-02 13:30:00,49.06,49.07,49.03,49.04,45200.0,37.7704,37.7781,37.7473,37.755,45200.0
2013-10-02 13:35:00,49.05,49.15,49.04,49.11,50100.0,37.7627,37.8397,37.755,37.8089,50100.0
2013-10-02 13:40:00,49.11,49.12,49.01,49.01,35100.0,37.8089,37.8166,37.7319,37.7319,35100.0
2013-10-02 13:45:00,49.01,49.09,49.0,49.06,50400.0,37.7319,37.7935,37.7242,37.7704,50400.0
2013-10-02 13:50:00,49.05,49.1,49.04,49.1,37600.0,37.7627,37.8012,37.755,37.8012,37600.0
2013-10-02 13:55:00,49.09,49.09,49.03,49.04,32700.0,37.7935,37.7935,37.7473,37.755,32700.0
2013-10-02 14:00:00,49.04,49.06,49.0,49.05,51100.0,37.755,37.7704,37.7242,37.7627,51100.0
2013-10-02 14:05:00,49.05,49.1,49.04,49.09,102800.0,37.7627,37.8012,37.755,37.7935,102800.0
2013-10-02 14:10:00,49.1,49.1,49.06,49.08,43500.0,37.8012,37.8012,37.7704,37.7858,43500.0
2013-10-02 14:15:00,49.08,49.1,49.08,49.09,48600.0,37.7858,37.8012,37.7858,37.7935,48600.0
2013-10-02 14:20:00,49.1,49.11,49.06,49.1,48400.0,37.8012,37.8089,37.7704,37.8012,48400.0
2013-10-02 14:25:00,49.1,49.11,49.08,49.09,62000.0,37.8012,37.8089,37.7858,37.7935,62000.0
2013-10-02 14:30:00,49.08,49.11,49.06,49.09,79500.0,37.7858,37.8089,37.7704,37.7935,79500.0
2013-10-02 14:35:00,49.09,49.09,49.02,49.04,54900.0,37.7935,37.7935,37.7396,37.755,54900.0
2013-10-02 14:40:00,49.03,49.05,49.0,49.01,19700.0,37.7473,37.7627,37.7242,37.7319,19700.0
2013-10-02 14:45:00,49.0,49.03,49.0,49.0,23300.0,37.7242,37.7473,37.7242,37.7242,23300.0
2013-10-02 14:50:00,49.0,49.05,49.0,49.01,46300.0,37.7242,37.7627,37.7242,37.7319,46300.0
2013-10-02 14:55:00,49.01,49.02,48.93,49.0,67300.0,37.7319,37.7396,37.6703,37.7242,67300.0
2013-10-02 15:00:00,48.99,49.01,48.97,49.0,41000.0,37.7165,37.7319,37.7011,37.7242,41000.0
2013-10-02 15:05:00,48.99,49.01,48.98,48.99,30500.0,37.7165,37.7319,37.7088,37.7165,30500.0
2013-10-02 15:10:00,49.0,49.04,49.0,49.03,20500.0,37.7242,37.755,37.7242,37.7473,20500.0
2013-10-02 15:15:00,49.02,49.04,49.01,49.02,51700.0,37.7396,37.755,37.7319,37.7396,51700.0
2013-10-02 15:20:00,49.02,49.02,48.97,49.0,35700.0,37.7396,37.7396,37.7011,37.7242,35700.0
2013-10-02 15:25:00,49.0,49.03,48.99,49.03,48700.0,37.7242,37.7473,37.7165,37.7473,48700.0
2013-10-02 15:30:00,49.02,49.1,49.02,49.1,69900.0,37.7396,37.8012,37.7396,37.8012,69900.0
2013-10-02 15:35:00,49.1,49.12,49.07,49.11,72600.0,37.8012,37.8166,37.7781,37.8089,72600.0
2013-10-02 15:40:00,49.11,49.13,49.09,49.1,99000.0,37.8089,37.8243,37.7935,37.8012,99000.0
2013-10-02 15:45:00,49.1,49.1,48.98,49.02,126500.0,37.8012,37.8012,37.7088,37.7396,126500.0
2013-10-02 15:50:00,49.02,49.09,49.02,49.06,165100.0,37.7396,37.7935,37.7396,37.7704,165100.0
2013-10-02 15:55:00,49.06,49.21,49.06,49.2,467300.0,37.7704,37.8859,37.7704,37.8782,467300.0
2013-10-03 09:30:00,49.06,49.45,48.97,49.38,266500.0,37.7704,38.0707,37.7011,38.0168,266500.0
2013-10-03 09:35:00,49.37,49.48,49.2,49.23,111700.0,38.0091,38.0938,37.8782,37.9013,111700.0
2013-10-03 09:40:00,49.22,49.25,49.12,49.15,70800.0,37.8936,37.9167,37.8166,37.8397,70800.0
2013-10-03 09:45:00,49.18,49.23,49.12,49.14,127900.0,37.8628,37.9013,37.8166,37.832,127900.0
2013-10-03 09:50:00,49.15,49.2,49.09,49.19,120000.0,37.8397,37.8782,37.7935,37.8705,120000.0
2013-10-03 09:55:00,49.2,49.22,49.1,49.13,49600.0,37.8782,37.8936,37.8012,37.8243,49600.0
2013-10-03 10:00:00,49.13,49.13,48.85,48.88,124300.0,37.8243,37.8243,37.6088,37.6319,124300.0
2013-10-03 10:05:00,48.88,48.88,48.78,48.87,115300.0,37.6319,37.6319,37.5549,37.6242,115300.0
2013-10-03 10:10:00,48.86,48.92,48.79,48.81,131600.0,37.6165,37.6626,37.5626,37.578,131600.0
2013-10-03 10:15:00,48.81,48.87,48.79,48.82,68100.0,37.578,37.6242,37.5626,37.5857,68100.0
2013-10-03 10:20:00,48.82,48.86,48.66,48.67,215900.0,37.5857,37.6165,37.4625,37.4702,215900.0
2013-10-03 10:25:00,48.66,48.73,48.6,48.69,143000.0,37.4625,37.5164,37.4163,37.4856,143000.0
2013-10-03 10:30:00,48.68,48.68,48.6,48.62,84300.0,37.4779,37.4779,37.4163,37.4317,84300.0
2013-10-03 10:35:00,48.62,48.69,48.58,48.6,140800.0,37.4317,37.4856,37.4009,37.4163,140800.0
2013-10-03 10:40:00,48.6,48.61,48.52,48.53,67900.0,37.4163,37.424,37.3547,37.3624,67900.0
2013-10-03 10:45:00,48.53,48.64,48.46,48.63,164300.0,37.3624,37.4471,37.3085,37.4394,164300.0
2013-10-03 10:50:00,48.63,48.65,48.61,48.64,116600.0,37.4394,37.4548,37.424,37.4471,116600.0
2013-10-03 10:55:00,48.65,48.72,48.64,48.65,82300.0,37.4548,37.5087,37.4471,37.4548,82300.0
2013-10-03 11:00:00,48.65,48.7,48.63,48.68,115500.0,37.4548,37.4933,37.4394,37.4779,115500.0
2013-10-03 11:05:00,48.69,48.79,48.67,48.76,151500.0,37.4856,37.5626,37.4702,37.5395,151500.0
2013-10-03 11:10:00,48.76,48.79,48.69,48.69,79800.0,37.5395,37.5626,37.4856,37.4856,79800.0
2013-10-03 11:15:00,48.69,48.7,48.61,48.63,96000.0,37.4856,37.4933,37.424,37.4394,96000.0
2013-10-03 11:20:00,48.63,48.71,48.61,48.7,76400.0,37.4394,37.501,37.424,37.4933,76400.0
2013-10-03 11:25:00,48.7,48.74,48.63,48.66,94500.0,37.4933,37.5241,37.4394,37.4625,94500.0
2013-10-03 11:30:00,48.65,48.68,48.58,48.59,118000.0,37.4548,37.4779,37.4009,37.4086,118000.0
2013-10-03 11:35:00,48.58,48.63,48.5,48.63,161100.0,37.4009,37.4394,37.3393,37.4394,161100.0
2013-10-03 11:40:00,48.63,48.63,48.54,48.59,116000.0,37.4394,37.4394,37.3701,37.4086,116000.0
2013-10-03 11:45:00,48.59,48.63,48.52,48.54,135000.0,37.4086,37.4394,37.3547,37.3701,135000.0
2013-10-03 11:50:00,48.54,48.58,48.52,48.56,67600.0,37.3701,37.4009,37.3547,37.3855,67600.0
2013-10-03 11:55:00,48.55,48.57,48.45,48.48,118600.0,37.3778,37.3932,37.3008,37.3239,118600.0
2013-10-03 12:00:00,48.47,48.48,48.34,48.38,142700.0,37.3162,37.3239,37.2161,37.2469,142700.0
2013-10-03 12:05:00,48.39,48.56,48.39,48.54,90600.0,37.2546,37.3855,37.2546,37.3701,90600.0
2013-10-03 12:10:00,48.53,48.59,48.53,48.54,58600.0,37.3624,37.4086,37.3624,37.3701,58600.0
2013-10-03 12:15:00,48.53,48.56,48.49,48.5,66500.0,37.3624,37.3855,37.3316,37.3393,66500.0
2013-10-03 12:20:00,48.5,48.5,48.35,48.37,56700.0,37.3393,37.3393,37.2238,37.2392,56700.0
2013-10-03 12:25:00,48.37,48.49,48.37,48.48,54400.0,37.2392,37.3316,37.2392,37.3239,54400.0
2013-10-03 12:30:00,48.49,48.55,48.48,48.52,92300.0,37.3316,37.3778,37.3239,37.3547,92300.0
2013-10-03 12:35:00,48.51,48.62,48.51,48.62,51100.0,37.347,37.4317,37.347,37.4317,51100.0
2013-10-03 12:40:00,48.61,48.63,48.55,48.59,63000.0,37.424,37.4394,37.3778,37.4086,63000.0
2013-10-03 12:45:00,48.59,48.74,48.58,48.74,159200.0,37.4086,37.5241,37.4009,37.5241,159200.0
2013-10-03 12:50:00,48.74,48.78,48.67,48.7,106200.0,37.5241,37.5549,37.4702,37.4933,106200.0
2013-10-03 12:55:00,48.7,48.75,48.69,48.73,19900.0,37.4933,37.5318,37.4856,37.5164,19900.0
2013-10-03 13:00:00,48.73,48.76,48.64,48.76,76600.0,37.5164,37.5395,37.4471,37.5395,76600.0
2013-10-03 13:05:00,48.75,48.81,48.75,48.8,44000.0,37.5318,37.578,37.5318,37.5703,44000.0
2013-10-03 13:10:00,48.8,48.8,48.72,48.74,38400.0,37.5703,37.5703,37.5087,37.5241,38400.0
2013-10-03 13:15:00,48.74,48.76,48.66,48.72,31400.0,37.5241,37.5395,37.4625,37.5087,31400.0
2013-10-03 13:20:00,48.72,48.77,48.66,48.75,51900.0,37.5087,37.5472,37.4625,37.5318,51900.0
2013-10-03 13:25:00,48.75,48.88,48.74,48.87,79800.0,37.5318,37.6319,37.5241,37.6242,79800.0
2013-10-03 13:30:00,48.88,48.93,48.82,48.83,69200.0,37.6319,37.6703,37.5857,37.5934,69200.0
2013-10-03 13:35:00,48.83,48.87,48.75,48.78,83600.0,37.5934,37.6242,37.5318,37.5549,83600.0
2013-10-03 13:40:00,48.79,48.88,48.78,48.8,57400.0,37.5626,37.6319,37.5549,37.5703,57400.0
2013-10-03 13:45:00,48.8,48.85,48.78,48.81,62700.0,37.5703,37.6088,37.5549,37.578,62700.0
2013-10-03 13:50:00,48.81,48.84,48.77,48.79,137900.0,37.578,37.6011,37.5472,37.5626,137900.0
2013-10-03 13:55:00,48.78,48.97,48.78,48.95,102600.0,37.5549,37.7011,37.5549,37.6857,102600.0
2013-10-03 14:00:00,48.95,48.96,48.9,48.9,45700.0,37.6857,37.6934,37.6473,37.6473,45700.0
2013-10-03 14:05:00,48.9,48.91,48.83,48.86,68500.0,37.6473,37.6549,37.5934,37.6165,68500.0
2013-10-03 14:10:00,48.86,48.91,48.84,48.91,25200.0,37.6165,37.6549,37.6011,37.6549,25200.0
2013-10-03 14:15:00,48.9,48.94,48.84,48.85,46900.0,37.6473,37.678,37.6011,37.6088,46900.0
2013-10-03 14:20:00,48.85,48.85,48.63,48.63,166000.0,37.6088,37.6088,37.4394,37.4394,166000.0
2013-10-03 14:25:00,48.62,48.87,48.6,48.83,126000.0,37.4317,37.6242,37.4163,37.5934,126000.0
2013-10-03 14:30:00,48.85,48.87,48.73,48.73,63300.0,37.6088,37.6242,37.5164,37.5164,63300.0
2013-10-03 14:35:00,48.73,48.88,48.73,48.87,47800.0,37.5164,37.6319,37.5164,37.6242,47800.0
2013-10-03 14:40:00,48.85,48.95,48.85,48.89,55800.0,37.6088,37.6857,37.6088,37.6396,55800.0
2013-10-03 14:45:00,48.9,48.93,48.85,48.88,32600.0,37.6473,37.6703,37.6088,37.6319,32600.0
2013-10-03 14:50:00,48.88,48.94,48.86,48.9,63600.0,37.6319,37.678,37.6165,37.6473,63600.0
2013-10-03 14:55:00,48.9,48.91,48.83,48.83,51500.0,37.6473,37.6549,37.5934,37.5934,51500.0
2013-10-03 15:00:00,48.84,48.87,48.78,48.87,58600.0,37.6011,37.6242,37.5549,37.6242,58600.0
2013-10-03 15:05:00,48.86,48.88,48.79,48.8,50900.0,37.6165,37.6319,37.5626,37.5703,50900.0
2013-10-03 15:10:00,48.8,48.85,48.77,48.83,64100.0,37.5703,37.6088,37.5472,37.5934,64100.0
2013-10-03 15:15:00,48.83,48.89,48.82,48.88,39100.0,37.5934,37.6396,37.5857,37.6319,39100.0
2013-10-03 15:20:00,48.88,48.9,48.81,48.84,54600.0,37.6319,37.6473,37.578,37.6011,54600.0
2013-10-03 15:25:00,48.83,48.93,48.8,48.92,77700.0,37.5934,37.6703,37.5703,37.6626,77700.0
2013-10-03 15:30:00,48.92,48.92,48.85,48.87,51200.0,37.6626,37.6626,37.6088,37.6242,51200.0
2013-10-03 15:35:00,48.87,48.91,48.85,48.89,48600.0,37.6242,37.6549,37.6088,37.6396,48600.0
2013-10-03 15:40:00,48.9,48.96,48.85,48.96,90000.0,37.6473,37.6934,37.6088,37.6934,90000.0
2013-10-03 15:45:00,48.95,48.96,48.86,48.9,140400.0,37.6857,37.6934,37.6165,37.6473,140400.0
2013-10-03 15:50:00,48.9,48.93,48.86,48.9,86500.0,37.6473,37.6703,37.6165,37.6473,86500.0
2013-10-03 15:55:00,48.9,48.91,48.75,48.83,396600.0,37.6473,37.6549,37.5318,37.5934,396600.0
2013-10-04 09:30:00,48.87,48.98,48.71,48.81,138500.0,37.6242,37.7088,37.501,37.578,138500.0
2013-10-04 09:35:00,48.82,48.94,48.77,48.81,91000.0,37.5857,37.678,37.5472,37.578,91000.0
2013-10-04 09:40:00,48.8,48.95,48.79,48.93,111300.0,37.5703,37.6857,37.5626,37.6703,111300.0
2013-10-04 09:45:00,48.93,49.07,48.88,49.05,80200.0,37.6703,37.7781,37.6319,37.7627,80200.0
2013-10-04 09:50:00,49.05,49.18,49.02,49.18,143500.0,37.7627,37.8628,37.7396,37.8628,143500.0
2013-10-04 09:55:00,49.17,49.18,49.02,49.02,107700.0,37.8551,37.8628,37.7396,37.7396,107700.0
2013-10-04 10:00:00,49.01,49.1,49.0,49.03,54200.0,37.7319,37.8012,37.7242,37.7473,54200.0
2013-10-04 10:05:00,49.02,49.07,48.94,48.95,92400.0,37.7396,37.7781,37.678,37.6857,92400.0
2013-10-04 10:10:00,48.95,49.07,48.93,49.02,105500.0,37.6857,37.7781,37.6703,37.7396,105500.0
2013-10-04 10:15:00,49.02,49.04,48.93,48.93,79900.0,37.7396,37.755,37.6703,37.6703,79900.0
2013-10-04 10:20:00,48.94,48.96,48.85,48.92,78600.0,37.678,37.6934,37.6088,37.6626,78600.0
2013-10-04 10:25:00,48.92,49.0,48.89,48.9,41700.0,37.6626,37.7242,37.6396,37.6473,41700.0
2013-10-04 10:30:00,48.9,48.98,48.9,48.92,90400.0,37.6473,37.7088,37.6473,37.6626,90400.0
2013-10-04 10:35:00,48.93,49.02,48.93,48.95,102400.0,37.6703,37.7396,37.6703,37.6857,102400.0
2013-10-04 10:40:00,48.96,49.01,48.92,48.94,81800.0,37.6934,37.7319,37.6626,37.678,81800.0
2013-10-04 10:45:00,48.93,48.99,48.91,48.94,46800.0,37.6703,37.7165,37.6549,37.678,46800.0
2013-10-04 10:50:00,48.94,48.98,48.91,48.91,37500.0,37.678,37.7088,37.6549,37.6549,37500.0
2013-10-04 10:55:00,48.91,48.93,48.88,48.92,36700.0,37.6549,37.6703,37.6319,37.6626,36700.0
2013-10-04 11:00:00,48.91,48.97,48.89,48.95,35500.0,37.6549,37.7011,37.6396,37.6857,35500.0
2013-10-04 11:05:00,48.96,48.99,48.82,48.86,67800.0,37.6934,37.7165,37.5857,37.6165,67800.0
2013-10-04 11:10:00,48.85,48.93,48.84,48.9,24500.0,37.6088,37.6703,37.6011,37.6473,24500.0
2013-10-04 11:15:00,48.89,48.97,48.86,48.97,42200.0,37.6396,37.7011,37.6165,37.7011,42200.0
2013-10-04 11:20:00,48.98,48.98,48.91,48.95,48000.0,37.7088,37.7088,37.6549,37.6857,48000.0
2013-10-04 11:25:00,48.94,48.99,48.93,48.95,53700.0,37.678,37.7165,37.6703,37.6857,53700.0
2013-10-04 11:30:00,48.95,49.0,48.95,48.95,31700.0,37.6857,37.7242,37.6857,37.6857,31700.0
2013-10-04 11:35:00,48.95,48.96,48.92,48.92,17100.0,37.6857,37.6934,37.6626,37.6626,17100.0
2013-10-04 11:40:00,48.92,48.95,48.9,48.91,25200.0,37.6626,37.6857,37.6473,37.6549,25200.0
2013-10-04 11:45:00,48.91,48.99,48.9,48.99,28100.0,37.6549,37.7165,37.6473,37.7165,28100.0
2013-10-04 11:50:00,48.99,49.0,48.97,48.98,40900.0,37.7165,37.7242,37.7011,37.7088,40900.0
2013-10-04 11:55:00,48.99,49.01,48.96,48.99,33600.0,37.7165,37.7319,37.6934,37.7165,33600.0
2013-10-04 12:00:00,48.99,49.0,48.95,48.96,35800.0,37.7165,37.7242,37.6857,37.6934,35800.0
2013-10-04 12:05:00,48.97,49.01,48.97,48.99,42700.0,37.7011,37.7319,37.7011,37.7165,42700.0
2013-10-04 12:10:00,48.99,49.01,48.98,49.0,22300.0,37.7165,37.7319,37.7088,37.7242,22300.0
2013-10-04 12:15:00,49.0,49.09,48.99,49.09,57300.0,37.7242,37.7935,37.7165,37.7935,57300.0
2013-10-04 12:20:00,49.09,49.12,49.06,49.1,80000.0,37.7935,37.8166,37.7704,37.8012,80000.0
2013-10-04 12:25:00,49.09,49.18,49.08,49.18,90600.0,37.7935,37.8628,37.7858,37.8628,90600.0
2013-10-04 12:30:00,49.19,49.19,49.14,49.17,65400.0,37.8705,37.8705,37.832,37.8551,65400.0
2013-10-04 12:35:00,49.17,49.19,49.16,49.19,18800.0,37.8551,37.8705,37.8474,37.8705,18800.0
2013-10-04 12:40:00,49.19,49.23,49.18,49.22,68300.0,37.8705,37.9013,37.8628,37.8936,68300.0
2013-10-04 12:45:00,49.22,49.23,49.18,49.22,97600.0,37.8936,37.9013,37.8628,37.8936,97600.0
2013-10-04 12:50:00,49.22,49.27,49.21,49.26,68100.0,37.8936,37.9321,37.8859,37.9244,68100.0
2013-10-04 12:55:00,49.27,49.3,49.26,49.3,75900.0,37.9321,37.9552,37.9244,37.9552,75900.0
2013-10-04 13:00:00,49.3,49.32,49.24,49.26,118300.0,37.9552,37.9706,37.909,37.9244,118300.0
2013-10-04 13:05:00,49.26,49.29,49.24,49.26,68700.0,37.9244,37.9475,37.909,37.9244,68700.0
2013-10-04 13:10:00,49.26,49.26,49.19,49.19,34300.0,37.9244,37.9244,37.8705,37.8705,34300.0
2013-10-04 13:15:00,49.2,49.2,49.16,49.18,16700.0,37.8782,37.8782,37.8474,37.8628,16700.0
2013-10-04 13:20:00,49.19,49.24,49.18,49.23,40300.0,37.8705,37.909,37.8628,37.9013,40300.0
2013-10-04 13:25:00,49.23,49.27,49.22,49.26,25300.0,37.9013,37.9321,37.8936,37.9244,25300.0
2013-10-04 13:30:00,49.27,49.33,49.25,49.33,72500.0,37.9321,37.9783,37.9167,37.9783,72500.0
2013-10-04 13:35:00,49.33,49.39,49.33,49.39,66600.0,37.9783,38.0245,37.9783,38.0245,66600.0
2013-10-04 13:40:00,49.39,49.4,49.37,49.37,41400.0,38.0245,38.0322,38.0091,38.0091,41400.0
2013-10-04 13:45:00,49.36,49.38,49.32,49.34,28300.0,38.0014,38.0168,37.9706,37.986,28300.0
2013-10-04 13:50:00,49.34,49.4,49.34,49.38,27200.0,37.986,38.0322,37.986,38.0168,27200.0
2013-10-04 13:55:00,49.37,49.37,49.3,49.31,30400.0,38.0091,38.0091,37.9552,37.9629,30400.0
2013-10-04 14:00:00,49.31,49.39,49.31,49.37,30000.0,37.9629,38.0245,37.9629,38.0091,30000.0
2013-10-04 14:05:00,49.37,49.38,49.33,49.35,14100.0,38.0091,38.0168,37.9783,37.9937,14100.0
2013-10-04 14:10:00,49.35,49.4,49.35,49.38,44100.0,37.9937,38.0322,37.9937,38.0168,44100.0
2013-10-04 14:15:00,49.38,49.39,49.35,49.35,31900.0,38.0168,38.0245,37.9937,37.9937,31900.0
2013-10-04 14:20:00,49.35,49.37,49.31,49.34,36800.0,37.9937,38.0091,37.9629,37.986,36800.0
2013-10-04 14:25:00,49.34,49.37,49.33,49.36,21600.0,37.986,38.0091,37.9783,38.0014,21600.0
2013-10-04 14:30:00,49.36,49.39,49.33,49.34,49200.0,38.0014,38.0245,37.9783,37.986,49200.0
2013-10-04 14:35:00,49.34,49.37,49.34,49.37,20100.0,37.986,38.0091,37.986,38.0091,20100.0
2013-10-04 14:40:00,49.38,49.38,49.34,49.36,20000.0,38.0168,38.0168,37.986,38.0014,20000.0
2013-10-04 14:45:00,49.36,49.41,49.35,49.4,65800.0,38.0014,38.0399,37.9937,38.0322,65800.0
2013-10-04 14:50:00,49.41,49.43,49.41,49.43,28500.0,38.0399,38.0553,38.0399,38.0553,28500.0
2013-10-04 14:55:00,49.43,49.47,49.42,49.45,80000.0,38.0553,38.0861,38.0476,38.0707,80000.0
2013-10-04 15:00:00,49.45,49.47,49.44,49.46,72000.0,38.0707,38.0861,38.063,38.0784,72000.0
2013-10-04 15:05:00,49.46,49.47,49.45,49.46,59600.0,38.0784,38.0861,38.0707,38.0784,59600.0
2013-10-04 15:10:00,49.46,49.48,49.45,49.48,55000.0,38.0784,38.0938,38.0707,38.0938,55000.0
2013-10-04 15:15:00,49.48,49.48,49.44,49.47,58000.0,38.0938,38.0938,38.063,38.0861,58000.0
2013-10-04 15:20:00,49.47,49.48,49.43,49.48,109400.0,38.0861,38.0938,38.0553,38.0938,109400.0
2013-10-04 15:25:00,49.48,49.48,49.46,49.47,41500.0,38.0938,38.0938,38.0784,38.0861,41500.0
2013-10-04 15:30:00,49.47,49.48,49.44,49.47,72500.0,38.0861,38.0938,38.063,38.0861,72500.0
2013-10-04 15:35:00,49.47,49.48,49.46,49.48,61300.0,38.0861,38.0938,38.0784,38.0938,61300.0
2013-10-04 15:40:00,49.48,49.48,49.43,49.45,123800.0,38.0938,38.0938,38.0553,38.0707,123800.0
2013-10-04 15:45:00,49.45,49.48,49.44,49.47,201200.0,38.0707,38.0938,38.063,38.0861,201200.0
2013-10-04 15:50:00,49.47,49.48,49.46,49.47,142500.0,38.0861,38.0938,38.0784,38.0861,142500.0
2013-10-04 15:55:00,49.46,49.55,49.44,49.52,399400.0,38.0784,38.1477,38.063,38.1246,399400.0
2013-10-07 09:30:00,49.04,49.11,48.8,48.91,156100.0,37.755,37.8089,37.5703,37.6549,156100.0
2013-10-07 09:35:00,48.91,49.02,48.91,48.95,79100.0,37.6549,37.7396,37.6549,37.6857,79100.0
2013-10-07 09:40:00,48.95,49.01,48.92,48.99,83400.0,37.6857,37.7319,37.6626,37.7165,83400.0
2013-10-07 09:45:00,49.0,49.12,48.98,48.99,221500.0,37.7242,37.8166,37.7088,37.7165,221500.0
2013-10-07 09:50:00,49.0,49.02,48.86,48.88,92500.0,37.7242,37.7396,37.6165,37.6319,92500.0
2013-10-07 09:55:00,48.87,48.96,48.86,48.95,107800.0,37.6242,37.6934,37.6165,37.6857,107800.0
2013-10-07 10:00:00,48.95,48.95,48.83,48.94,190300.0,37.6857,37.6857,37.5934,37.678,190300.0
2013-10-07 10:05:00,48.95,49.09,48.93,49.06,124800.0,37.6857,37.7935,37.6703,37.7704,124800.0
2013-10-07 10:10:00,49.06,49.08,48.93,49.01,90500.0,37.7704,37.7858,37.6703,37.7319,90500.0
2013-10-07 10:15:00,49.02,49.05,49.0,49.04,79800.0,37.7396,37.7627,37.7242,37.755,79800.0
2013-10-07 10:20:00,49.04,49.12,49.02,49.09,86100.0,37.755,37.8166,37.7396,37.7935,86100.0
2013-10-07 10:25:00,49.1,49.11,49.02,49.04,80700.0,37.8012,37.8089,37.7396,37.755,80700.0
2013-10-07 10:30:00,49.03,49.05,48.95,48.95,82200.0,37.7473,37.7627,37.6857,37.6857,82200.0
2013-10-07 10:35:00,48.95,48.96,48.85,48.86,92400.0,37.6857,37.6934,37.6088,37.6165,92400.0
2013-10-07 10:40:00,48.86,48.95,48.86,48.94,79800.0,37.6165,37.6857,37.6165,37.678,79800.0
2013-10-07 10:45:00,48.94,49.05,48.93,49.05,69900.0,37.678,37.7627,37.6703,37.7627,69900.0
2013-10-07 10:50:00,49.04,49.05,48.98,49.0,43600.0,37.755,37.7627,37.7088,37.7242,43600.0
2013-10-07 10:55:00,49.01,49.01,48.94,48.98,29900.0,37.7319,37.7319,37.678,37.7088,29900.0
2013-10-07 11:00:00,48.97,48.98,48.87,48.89,47400.0,37.7011,37.7088,37.6242,37.6396,47400.0
2013-10-07 11:05:00,48.89,48.9,48.85,48.88,43000.0,37.6396,37.6473,37.6088,37.6319,43000.0
2013-10-07 11:10:00,48.88,48.94,48.88,48.9,32600.0,37.6319,37.678,37.6319,37.6473,32600.0
2013-10-07 11:15:00,48.9,48.9,48.84,48.86,47600.0,37.6473,37.6473,37.6011,37.6165,47600.0
2013-10-07 11:20:00,48.86,48.9,48.85,48.87,44000.0,37.6165,37.6473,37.6088,37.6242,44000.0
2013-10-07 11:25:00,48.88,48.93,48.84,48.9,35800.0,37.6319,37.6703,37.6011,37.6473,35800.0
2013-10-07 11:30:00,48.9,48.98,48.88,48.96,47100.0,37.6473,37.7088,37.6319,37.6934,47100.0
2013-10-07 11:35:00,48.97,49.02,48.94,48.95,140500.0,37.7011,37.7396,37.678,37.6857,140500.0
2013-10-07 11:40:00,48.95,48.95,48.92,48.95,29200.0,37.6857,37.6857,37.6626,37.6857,29200.0
2013-10-07 11:45:00,48.94,49.01,48.93,49.01,67700.0,37.678,37.7319,37.6703,37.7319,67700.0
2013-10-07 11:50:00,49.01,49.03,48.97,48.97,78100.0,37.7319,37.7473,37.7011,37.7011,78100.0
2013-10-07 11:55:00,48.96,49.0,48.96,49.0,24900.0,37.6934,37.7242,37.6934,37.7242,24900.0
2013-10-07 12:00:00,48.99,49.01,48.96,49.0,36900.0,37.7165,37.7319,37.6934,37.7242,36900.0
2013-10-07 12:05:00,49.0,49.01,48.96,48.96,26800.0,37.7242,37.7319,37.6934,37.6934,26800.0
2013-10-07 12:10:00,48.96,48.99,48.96,48.98,23000.0,37.6934,37.7165,37.6934,37.7088,23000.0
2013-10-07 12:15:00,48.98,48.99,48.96,48.96,24200.0,37.7088,37.7165,37.6934,37.6934,24200.0
2013-10-07 12:20:00,48.96,48.98,48.94,48.96,15900.0,37.6934,37.7088,37.678,37.6934,15900.0
2013-10-07 12:25:00,48.96,48.96,48.87,48.9,31800.0,37.6934,37.6934,37.6242,37.6473,31800.0
2013-10-07 12:30:00,48.89,48.91,48.83,48.9,47400.0,37.6396,37.6549,37.5934,37.6473,47400.0
2013-10-07 12:35:00,48.89,48.91,48.88,48.89,26700.0,37.6396,37.6549,37.6319,37.6396,26700.0
2013-10-07 12:40:00,48.88,48.9,48.86,48.88,41000.0,37.6319,37.6473,37.6165,37.6319,41000.0
2013-10-07 12:45:00,48.88,48.9,48.86,48.88,30600.0,37.6319,37.6473,37.6165,37.6319,30600.0
2013-10-07 12:50:00,48.89,48.91,48.85,48.89,49900.0,37.6396,37.6549,37.6088,37.6396,49900.0
2013-10-07 12:55:00,48.88,48.89,48.84,48.85,58700.0,37.6319,37.6396,37.6011,37.6088,58700.0
2013-10-07 13:00:00,48.85,48.91,48.85,48.86,50400.0,37.6088,37.6549,37.6088,37.6165,50400.0
2013-10-07 13:05:00,48.86,48.89,48.85,48.89,27100.0,37.6165,37.6396,37.6088,37.6396,27100.0
2013-10-07 13:10:00,48.89,48.94,48.88,48.92,41300.0,37.6396,37.678,37.6319,37.6626,41300.0
2013-10-07 13:15:00,48.92,48.96,48.91,48.91,31900.0,37.6626,37.6934,37.6549,37.6549,31900.0
2013-10-07 13:20:00,48.91,48.96,48.91,48.96,34400.0,37.6549,37.6934,37.6549,37.6934,34400.0
2013-10-07 13:25:00,48.95,48.97,48.95,48.97,37200.0,37.6857,37.7011,37.6857,37.7011,37200.0
2013-10-07 13:30:00,48.96,48.98,48.93,48.94,42700.0,37.6934,37.7088,37.6703,37.678,42700.0
2013-10-07 13:35:00,48.95,48.96,48.86,48.88,49700.0,37.6857,37.6934,37.6165,37.6319,49700.0
2013-10-07 13:40:00,48.87,48.92,48.87,48.92,31100.0,37.6242,37.6626,37.6242,37.6626,31100.0
2013-10-07 13:45:00,48.91,48.94,48.89,48.93,23100.0,37.6549,37.678,37.6396,37.6703,23100.0
2013-10-07 13:50:00,48.93,48.93,48.9,48.93,21900.0,37.6703,37.6703,37.6473,37.6703,21900.0
2013-10-07 13:55:00,48.93,49.0,48.93,49.0,62400.0,37.6703,37.7242,37.6703,37.7242,62400.0
2013-10-07 14:00:00,49.0,49.07,49.0,49.02,46400.0,37.7242,37.7781,37.7242,37.7396,46400.0
2013-10-07 14:05:00,49.03,49.03,48.95,48.96,48500.0,37.7473,37.7473,37.6857,37.6934,48500.0
2013-10-07 14:10:00,48.97,49.03,48.97,49.03,33800.0,37.7011,37.7473,37.7011,37.7473,33800.0
2013-10-07 14:15:00,49.03,49.06,48.98,49.04,33100.0,37.7473,37.7704,37.7088,37.755,33100.0
2013-10-07 14:20:00,49.04,49.05,48.99,49.01,30800.0,37.755,37.7627,37.7165,37.7319,30800.0
2013-10-07 14:25:00,49.02,49.04,48.97,49.02,42500.0,37.7396,37.755,37.7011,37.7396,42500.0
2013-10-07 14:30:00,49.03,49.04,48.98,48.99,36600.0,37.7473,37.755,37.7088,37.7165,36600.0
2013-10-07 14:35:00,49.0,49.04,48.99,48.99,25100.0,37.7242,37.755,37.7165,37.7165,25100.0
2013-10-07 14:40:00,48.99,49.01,48.93,48.93,43600.0,37.7165,37.7319,37.6703,37.6703,43600.0
2013-10-07 14:45:00,48.94,49.01,48.94,49.0,24900.0,37.678,37.7319,37.678,37.7242,24900.0
2013-10-07 14:50:00,49.0,49.01,48.97,48.99,31000.0,37.7242,37.7319,37.7011,37.7165,31000.0
2013-10-07 14:55:00,48.99,49.02,48.99,49.0,16900.0,37.7165,37.7396,37.7165,37.7242,16900.0
2013-10-07 15:00:00,49.0,49.01,48.95,48.99,64500.0,37.7242,37.7319,37.6857,37.7165,64500.0
2013-10-07 15:05:00,48.99,48.99,48.94,48.98,58600.0,37.7165,37.7165,37.678,37.7088,58600.0
2013-10-07 15:10:00,48.99,49.03,48.98,48.98,64100.0,37.7165,37.7473,37.7088,37.7088,64100.0
2013-10-07 15:15:00,48.98,49.0,48.97,48.98,23700.0,37.7088,37.7242,37.7011,37.7088,23700.0
2013-10-07 15:20:00,48.97,48.98,48.89,48.91,88400.0,37.7011,37.7088,37.6396,37.6549,88400.0
2013-10-07 15:25:00,48.91,48.92,48.88,48.9,35300.0,37.6549,37.6626,37.6319,37.6473,35300.0
2013-10-07 15:30:00,48.9,48.91,48.88,48.89,32000.0,37.6473,37.6549,37.6319,37.6396,32000.0
2013-10-07 15:35:00,48.89,48.89,48.83,48.84,70700.0,37.6396,37.6396,37.5934,37.6011,70700.0
2013-10-07 15:40:00,48.85,48.9,48.83,48.89,87600.0,37.6088,37.6473,37.5934,37.6396,87600.0
2013-10-07 15:45:00,48.89,48.89,48.82,48.83,152200.0,37.6396,37.6396,37.5857,37.5934,152200.0
2013-10-07 15:50:00,48.84,48.84,48.79,48.82,150800.0,37.6011,37.6011,37.5626,37.5857,150800.0
2013-10-07 15:55:00,48.81,48.83,48.72,48.72,333900.0,37.578,37.5934,37.5087,37.5087,333900.0
2013-10-08 09:30:00,48.8,48.94,48.71,48.73,123800.0,37.5703,37.678,37.501,37.5164,123800.0
2013-10-08 09:35:00,48.73,48.76,48.61,48.63,98900.0,37.5164,37.5395,37.424,37.4394,98900.0
2013-10-08 09:40:00,48.63,48.7,48.58,48.69,193500.0,37.4394,37.4933,37.4009,37.4856,193500.0
2013-10-08 09:45:00,48.69,48.75,48.57,48.6,125100.0,37.4856,37.5318,37.3932,37.4163,125100.0
2013-10-08 09:50:00,48.59,48.67,48.5,48.67,133000.0,37.4086,37.4702,37.3393,37.4702,133000.0
2013-10-08 09:55:00,48.67,48.83,48.67,48.82,87000.0,37.4702,37.5934,37.4702,37.5857,87000.0
2013-10-08 10:00:00,48.82,48.82,48.68,48.79,161900.0,37.5857,37.5857,37.4779,37.5626,161900.0
2013-10-08 10:05:00,48.79,48.83,48.74,48.78,92500.0,37.5626,37.5934,37.5241,37.5549,92500.0
2013-10-08 10:10:00,48.78,48.92,48.75,48.91,108700.0,37.5549,37.6626,37.5318,37.6549,108700.0
2013-10-08 10:15:00,48.91,49.01,48.87,49.0,156600.0,37.6549,37.7319,37.6242,37.7242,156600.0
2013-10-08 10:20:00,49.0,49.06,48.99,49.0,96900.0,37.7242,37.7704,37.7165,37.7242,96900.0
2013-10-08 10:25:00,49.0,49.02,48.87,48.88,93500.0,37.7242,37.7396,37.6242,37.6319,93500.0
2013-10-08 10:30:00,48.89,48.91,48.82,48.86,65600.0,37.6396,37.6549,37.5857,37.6165,65600.0
2013-10-08 10:35:00,48.86,48.86,48.7,48.71,74300.0,37.6165,37.6165,37.4933,37.501,74300.0
2013-10-08 10:40:00,48.7,48.71,48.63,48.64,126300.0,37.4933,37.501,37.4394,37.4471,126300.0
2013-10-08 10:45:00,48.65,48.67,48.53,48.53,109500.0,37.4548,37.4702,37.3624,37.3624,109500.0
2013-10-08 10:50:00,48.53,48.59,48.48,48.57,99900.0,37.3624,37.4086,37.3239,37.3932,99900.0
2013-10-08 10:55:00,48.55,48.57,48.5,48.53,72900.0,37.3778,37.3932,37.3393,37.3624,72900.0
2013-10-08 11:00:00,48.52,48.53,48.37,48.38,120700.0,37.3547,37.3624,37.2392,37.2469,120700.0
2013-10-08 11:05:00,48.38,48.48,48.38,48.43,89800.0,37.2469,37.3239,37.2469,37.2854,89800.0
2013-10-08 11:10:00,48.44,48.53,48.44,48.52,61600.0,37.2931,37.3624,37.2931,37.3547,61600.0
2013-10-08 11:15:00,48.51,48.51,48.41,48.44,70800.0,37.347,37.347,37.27,37.2931,70800.0
2013-10-08 11:20:00,48.45,48.51,48.43,48.49,54800.0,37.3008,37.347,37.2854,37.3316,54800.0
2013-10-08 11:25:00,48.5,48.52,48.46,48.49,36300.0,37.3393,37.3547,37.3085,37.3316,36300.0
2013-10-08 11:30:00,48.48,48.48,48.35,48.36,91600.0,37.3239,37.3239,37.2238,37.2315,91600.0
2013-10-08 11:35:00,48.35,48.4,48.31,48.33,79500.0,37.2238,37.2623,37.193,37.2084,79500.0
2013-10-08 11:40:00,48.32,48.34,48.27,48.29,83200.0,37.2007,37.2161,37.1622,37.1776,83200.0
2013-10-08 11:45:00,48.3,48.32,48.18,48.19,177800.0,37.1853,37.2007,37.0929,37.1006,177800.0
2013-10-08 11:50:00,48.19,48.25,48.19,48.23,116100.0,37.1006,37.1468,37.1006,37.1314,116100.0
2013-10-08 11:55:00,48.24,48.28,48.23,48.28,56100.0,37.1391,37.1699,37.1314,37.1699,56100.0
2013-10-08 12:00:00,48.28,48.29,48.19,48.24,109400.0,37.1699,37.1776,37.1006,37.1391,109400.0
2013-10-08 12:05:00,48.24,48.25,48.18,48.25,38900.0,37.1391,37.1468,37.0929,37.1468,38900.0
2013-10-08 12:10:00,48.25,48.25,48.17,48.19,46500.0,37.1468,37.1468,37.0852,37.1006,46500.0
2013-10-08 12:15:00,48.2,48.22,48.15,48.16,49500.0,37.1083,37.1237,37.0698,37.0775,49500.0
2013-10-08 12:20:00,48.16,48.17,48.1,48.1,77300.0,37.0775,37.0852,37.0313,37.0313,77300.0
2013-10-08 12:25:00,48.1,48.15,48.07,48.15,80700.0,37.0313,37.0698,37.0082,37.0698,80700.0
2013-10-08 12:30:00,48.13,48.13,48.03,48.04,59200.0,37.0544,37.0544,36.9775,36.9852,59200.0
2013-10-08 12:35:00,48.05,48.16,48.01,48.15,66800.0,36.9929,37.0775,36.9621,37.0698,66800.0
2013-10-08 12:40:00,48.14,48.25,48.14,48.24,32700.0,37.0621,37.1468,37.0621,37.1391,32700.0
2013-10-08 12:45:00,48.23,48.28,48.22,48.24,32200.0,37.1314,37.1699,37.1237,37.1391,32200.0
2013-10-08 12:50:00,48.23,48.27,48.17,48.19,28600.0,37.1314,37.1622,37.0852,37.1006,28600.0
2013-10-08 12:55:00,48.19,48.25,48.19,48.23,23700.0,37.1006,37.1468,37.1006,37.1314,23700.0
2013-10-08 13:00:00,48.23,48.31,48.23,48.23,53200.0,37.1314,37.193,37.1314,37.1314,53200.0
2013-10-08 13:05:00,48.24,48.27,48.18,48.18,36000.0,37.1391,37.1622,37.0929,37.0929,36000.0
2013-10-08 13:10:00,48.17,48.25,48.16,48.22,42900.0,37.0852,37.1468,37.0775,37.1237,42900.0
2013-10-08 13:15:00,48.23,48.23,48.1,48.14,48400.0,37.1314,37.1314,37.0313,37.0621,48400.0
2013-10-08 13:20:00,48.14,48.15,48.1,48.13,43500.0,37.0621,37.0698,37.0313,37.0544,43500.0
2013-10-08 13:25:00,48.13,48.15,48.09,48.13,110900.0,37.0544,37.0698,37.0236,37.0544,110900.0
2013-10-08 13:30:00,48.12,48.18,48.09,48.1,83800.0,37.0467,37.0929,37.0236,37.0313,83800.0
2013-10-08 13:35:00,48.1,48.11,48.03,48.04,42500.0,37.0313,37.039,36.9775,36.9852,42500.0
2013-10-08 13:40:00,48.03,48.04,47.93,47.98,174800.0,36.9775,36.9852,36.9005,36.939,174800.0
2013-10-08 13:45:00,47.98,48.0,47.91,47.91,63600.0,36.939,36.9544,36.8851,36.8851,63600.0
2013-10-08 13:50:00,47.92,48.0,47.91,47.99,77800.0,36.8928,36.9544,36.8851,36.9467,77800.0
2013-10-08 13:55:00,47.99,48.06,47.93,47.96,60000.0,36.9467,37.0005,36.9005,36.9236,60000.0
2013-10-08 14:00:00,47.96,47.98,47.89,47.94,58900.0,36.9236,36.939,36.8697,36.9082,58900.0
2013-10-08 14:05:00,47.94,47.96,47.85,47.89,60500.0,36.9082,36.9236,36.8389,36.8697,60500.0
2013-10-08 14:10:00,47.88,48.0,47.88,47.95,52400.0,36.862,36.9544,36.862,36.9159,52400.0
2013-10-08 14:15:00,47.96,47.97,47.85,47.89,76200.0,36.9236,36.9313,36.8389,36.8697,76200.0
2013-10-08 14:20:00,47.9,47.98,47.83,47.95,261100.0,36.8774,36.939,36.8235,36.9159,261100.0
2013-10-08 14:25:00,47.95,48.08,47.94,48.05,167500.0,36.9159,37.0159,36.9082,36.9929,167500.0
2013-10-08 14:30:00,48.05,48.05,47.92,47.97,238500.0,36.9929,36.9929,36.8928,36.9313,238500.0
2013-10-08 14:35:00,47.98,47.99,47.9,47.95,103100.0,36.939,36.9467,36.8774,36.9159,103100.0
2013-10-08 14:40:00,47.96,47.98,47.89,47.89,69800.0,36.9236,36.939,36.8697,36.8697,69800.0
2013-10-08 14:45:00,47.9,47.91,47.81,47.83,207000.0,36.8774,36.8851,36.8081,36.8235,207000.0
2013-10-08 14:50:00,47.83,47.87,47.76,47.85,206300.0,36.8235,36.8543,36.7696,36.8389,206300.0
2013-10-08 14:55:00,47.84,47.89,47.79,47.87,134900.0,36.8312,36.8697,36.7927,36.8543,134900.0
2013-10-08 15:00:00,47.88,47.94,47.87,47.91,79400.0,36.862,36.9082,36.8543,36.8851,79400.0
2013-10-08 15:05:00,47.91,47.94,47.76,47.76,161900.0,36.8851,36.9082,36.7696,36.7696,161900.0
2013-10-08 15:10:00,47.77,47.83,47.75,47.8,117800.0,36.7773,36.8235,36.7619,36.8004,117800.0
2013-10-08 15:15:00,47.79,47.89,47.79,47.89,95800.0,36.7927,36.8697,36.7927,36.8697,95800.0
2013-10-08 15:20:00,47.89,47.97,47.89,47.95,141500.0,36.8697,36.9313,36.8697,36.9159,141500.0
2013-10-08 15:25:00,47.96,47.99,47.92,47.96,101500.0,36.9236,36.9467,36.8928,36.9236,101500.0
2013-10-08 15:30:00,47.95,48.0,47.88,47.92,126700.0,36.9159,36.9544,36.862,36.8928,126700.0
2013-10-08 15:35:00,47.92,47.95,47.88,47.93,112700.0,36.8928,36.9159,36.862,36.9005,112700.0
2013-10-08 15:40:00,47.93,47.95,47.85,47.88,162500.0,36.9005,36.9159,36.8389,36.862,162500.0
2013-10-08 15:45:00,47.87,47.89,47.78,47.8,200400.0,36.8543,36.8697,36.785,36.8004,200400.0
2013-10-08 15:50:00,47.81,47.85,47.79,47.8,241900.0,36.8081,36.8389,36.7927,36.8004,241900.0
2013-10-08 15:55:00,47.8,47.82,47.67,47.72,474900.0,36.8004,36.8158,36.7003,36.7388,474900.0
2013-10-09 09:30:00,47.68,47.79,47.59,47.74,262200.0,36.708,36.7927,36.6387,36.7542,262200.0
2013-10-09 09:35:00,47.75,47.93,47.74,47.78,94900.0,36.7619,36.9005,36.7542,36.785,94900.0
2013-10-09 09:40:00,47.77,47.79,47.57,47.65,100900.0,36.7773,36.7927,36.6233,36.6849,100900.0
2013-10-09 09:45:00,47.65,47.72,47.6,47.6,110800.0,36.6849,36.7388,36.6464,36.6464,110800.0
2013-10-09 09:50:00,47.6,47.64,47.48,47.64,186400.0,36.6464,36.6772,36.554,36.6772,186400.0
2013-10-09 09:55:00,47.65,47.82,47.57,47.81,111100.0,36.6849,36.8158,36.6233,36.8081,111100.0
2013-10-09 10:00:00,47.81,47.85,47.68,47.72,206500.0,36.8081,36.8389,36.708,36.7388,206500.0
2013-10-09 10:05:00,47.71,47.78,47.65,47.69,96200.0,36.7311,36.785,36.6849,36.7157,96200.0
2013-10-09 10:10:00,47.69,47.71,47.55,47.59,360900.0,36.7157,36.7311,36.6079,36.6387,360900.0
2013-10-09 10:15:00,47.59,47.64,47.56,47.59,127600.0,36.6387,36.6772,36.6156,36.6387,127600.0
2013-10-09 10:20:00,47.59,47.76,47.52,47.74,174600.0,36.6387,36.7696,36.5848,36.7542,174600.0
2013-10-09 10:25:00,47.75,47.82,47.65,47.65,86800.0,36.7619,36.8158,36.6849,36.6849,86800.0
2013-10-09 10:30:00,47.66,47.8,47.65,47.71,96600.0,36.6926,36.8004,36.6849,36.7311,96600.0
2013-10-09 10:35:00,47.7,47.71,47.58,47.59,66200.0,36.7234,36.7311,36.631,36.6387,66200.0
2013-10-09 10:40:00,47.6,47.61,47.55,47.6,75000.0,36.6464,36.6541,36.6079,36.6464,75000.0
2013-10-09 10:45:00,47.59,47.6,47.45,47.49,91900.0,36.6387,36.6464,36.5309,36.5617,91900.0
2013-10-09 10:50:00,47.48,47.5,47.29,47.34,163700.0,36.554,36.5694,36.4077,36.4462,163700.0
2013-10-09 10:55:00,47.34,47.35,47.21,47.22,147400.0,36.4462,36.4539,36.3461,36.3538,147400.0
2013-10-09 11:00:00,47.22,47.33,47.22,47.26,99700.0,36.3538,36.4385,36.3538,36.3846,99700.0
2013-10-09 11:05:00,47.26,47.35,47.24,47.26,164100.0,36.3846,36.4539,36.3692,36.3846,164100.0
2013-10-09 11:10:00,47.26,47.29,47.21,47.27,102900.0,36.3846,36.4077,36.3461,36.3923,102900.0
2013-10-09 11:15:00,47.26,47.31,47.24,47.27,89400.0,36.3846,36.4231,36.3692,36.3923,89400.0
2013-10-09 11:20:00,47.28,47.31,47.18,47.2,133800.0,36.4,36.4231,36.3231,36.3385,133800.0
2013-10-09 11:25:00,47.2,47.27,47.18,47.23,84700.0,36.3385,36.3923,36.3231,36.3615,84700.0
2013-10-09 11:30:00,47.22,47.32,47.21,47.29,113600.0,36.3538,36.4308,36.3461,36.4077,113600.0
2013-10-09 11:35:00,47.28,47.28,47.23,47.25,103400.0,36.4,36.4,36.3615,36.3769,103400.0
2013-10-09 11:40:00,47.25,47.32,47.25,47.31,117600.0,36.3769,36.4308,36.3769,36.4231,117600.0
2013-10-09 11:45:00,47.3,47.51,47.3,47.51,117000.0,36.4154,36.5771,36.4154,36.5771,117000.0
2013-10-09 11:50:00,47.51,47.51,47.42,47.46,116100.0,36.5771,36.5771,36.5078,36.5386,116100.0
2013-10-09 11:55:00,47.46,47.57,47.46,47.52,73800.0,36.5386,36.6233,36.5386,36.5848,73800.0
2013-10-09 12:00:00,47.53,47.65,47.53,47.6,88400.0,36.5925,36.6849,36.5925,36.6464,88400.0
2013-10-09 12:05:00,47.6,47.62,47.56,47.58,69600.0,36.6464,36.6618,36.6156,36.631,69600.0
2013-10-09 12:10:00,47.58,47.58,47.51,47.51,78100.0,36.631,36.631,36.5771,36.5771,78100.0
2013-10-09 12:15:00,47.51,47.52,47.43,47.45,169700.0,36.5771,36.5848,36.5155,36.5309,169700.0
2013-10-09 12:20:00,47.44,47.54,47.43,47.49,87100.0,36.5232,36.6002,36.5155,36.5617,87100.0
2013-10-09 12:25:00,47.48,47.53,47.46,47.52,36800.0,36.554,36.5925,36.5386,36.5848,36800.0
2013-10-09 12:30:00,47.52,47.68,47.52,47.68,49800.0,36.5848,36.708,36.5848,36.708,49800.0
2013-10-09 12:35:00,47.69,47.73,47.63,47.66,85500.0,36.7157,36.7465,36.6695,36.6926,85500.0
2013-10-09 12:40:00,47.66,47.7,47.63,47.7,60700.0,36.6926,36.7234,36.6695,36.7234,60700.0
2013-10-09 12:45:00,47.7,47.73,47.69,47.72,172400.0,36.7234,36.7465,36.7157,36.7388,172400.0
2013-10-09 12:50:00,47.72,47.72,47.63,47.69,74700.0,36.7388,36.7388,36.6695,36.7157,74700.0
2013-10-09 12:55:00,47.7,47.72,47.64,47.64,38800.0,36.7234,36.7388,36.6772,36.6772,38800.0
2013-10-09 13:00:00,47.65,47.78,47.64,47.75,78400.0,36.6849,36.785,36.6772,36.7619,78400.0
2013-10-09 13:05:00,47.74,47.81,47.74,47.78,83200.0,36.7542,36.8081,36.7542,36.785,83200.0
2013-10-09 13:10:00,47.77,47.85,47.71,47.84,75400.0,36.7773,36.8389,36.7311,36.8312,75400.0
2013-10-09 13:15:00,47.84,47.86,47.79,47.83,136100.0,36.8312,36.8466,36.7927,36.8235,136100.0
2013-10-09 13:20:00,47.83,47.9,47.82,47.88,175700.0,36.8235,36.8774,36.8158,36.862,175700.0
2013-10-09 13:25:00,47.87,47.92,47.84,47.84,177700.0,36.8543,36.8928,36.8312,36.8312,177700.0
2013-10-09 13:30:00,47.84,47.86,47.73,47.74,144100.0,36.8312,36.8466,36.7465,36.7542,144100.0
2013-10-09 13:35:00,47.73,47.75,47.7,47.71,45600.0,36.7465,36.7619,36.7234,36.7311,45600.0
2013-10-09 13:40:00,47.71,47.81,47.7,47.78,74300.0,36.7311,36.8081,36.7234,36.785,74300.0
2013-10-09 13:45:00,47.79,47.84,47.75,47.77,51100.0,36.7927,36.8312,36.7619,36.7773,51100.0
2013-10-09 13:50:00,47.76,47.86,47.76,47.81,54800.0,36.7696,36.8466,36.7696,36.8081,54800.0
2013-10-09 13:55:00,47.81,47.85,47.78,47.84,61200.0,36.8081,36.8389,36.785,36.8312,61200.0
2013-10-09 14:00:00,47.83,47.99,47.78,47.96,253600.0,36.8235,36.9467,36.785,36.9236,253600.0
2013-10-09 14:05:00,47.95,48.07,47.94,48.04,179700.0,36.9159,37.0082,36.9082,36.9852,179700.0
2013-10-09 14:10:00,48.03,48.05,47.88,47.89,97900.0,36.9775,36.9929,36.862,36.8697,97900.0
2013-10-09 14:15:00,47.89,47.9,47.77,47.79,70800.0,36.8697,36.8774,36.7773,36.7927,70800.0
2013-10-09 14:20:00,47.78,47.92,47.75,47.82,127400.0,36.785,36.8928,36.7619,36.8158,127400.0
2013-10-09 14:25:00,47.82,47.93,47.78,47.93,94200.0,36.8158,36.9005,36.785,36.9005,94200.0
2013-10-09 14:30:00,47.92,48.0,47.9,47.96,102800.0,36.8928,36.9544,36.8774,36.9236,102800.0
2013-10-09 14:35:00,47.95,47.96,47.86,47.86,86900.0,36.9159,36.9236,36.8466,36.8466,86900.0
2013-10-09 14:40:00,47.87,47.89,47.8,47.83,81000.0,36.8543,36.8697,36.8004,36.8235,81000.0
2013-10-09 14:45:00,47.83,47.88,47.8,47.86,75600.0,36.8235,36.862,36.8004,36.8466,75600.0
2013-10-09 14:50:00,47.86,47.95,47.85,47.87,83000.0,36.8466,36.9159,36.8389,36.8543,83000.0
2013-10-09 14:55:00,47.87,47.92,47.84,47.91,73200.0,36.8543,36.8928,36.8312,36.8851,73200.0
2013-10-09 15:00:00,47.91,47.92,47.83,47.85,102200.0,36.8851,36.8928,36.8235,36.8389,102200.0
2013-10-09 15:05:00,47.85,47.89,47.8,47.85,130800.0,36.8389,36.8697,36.8004,36.8389,130800.0
2013-10-09 15:10:00,47.86,47.92,47.84,47.84,144800.0,36.8466,36.8928,36.8312,36.8312,144800.0
2013-10-09 15:15:00,47.83,47.87,47.8,47.85,136300.0,36.8235,36.8543,36.8004,36.8389,136300.0
2013-10-09 15:20:00,47.85,47.89,47.79,47.84,133100.0,36.8389,36.8697,36.7927,36.8312,133100.0
2013-10-09 15:25:00,47.84,47.88,47.77,47.82,108300.0,36.8312,36.862,36.7773,36.8158,108300.0
2013-10-09 15:30:00,47.83,47.91,47.81,47.88,129600.0,36.8235,36.8851,36.8081,36.862,129600.0
2013-10-09 15:35:00,47.88,47.88,47.79,47.82,180000.0,36.862,36.862,36.7927,36.8158,180000.0
2013-10-09 15:40:00,47.83,47.83,47.77,47.78,129700.0,36.8235,36.8235,36.7773,36.785,129700.0
2013-10-09 15:45:00,47.78,47.79,47.62,47.7,262800.0,36.785,36.7927,36.6618,36.7234,262800.0
2013-10-09 15:50:00,47.69,47.8,47.64,47.8,411500.0,36.7157,36.8004,36.6772,36.8004,411500.0
2013-10-09 15:55:00,47.8,47.81,47.69,47.73,350300.0,36.8004,36.8081,36.7157,36.7465,350300.0
2013-10-10 09:30:00,48.29,48.61,48.24,48.58,398000.0,37.1776,37.424,37.1391,37.4009,398000.0
2013-10-10 09:35:00,48.56,48.75,48.55,48.7,457500.0,37.3855,37.5318,37.3778,37.4933,457500.0
2013-10-10 09:40:00,48.7,48.91,48.67,48.67,411800.0,37.4933,37.6549,37.4702,37.4702,411800.0
2013-10-10 09:45:00,48.67,48.8,48.6,48.8,289900.0,37.4702,37.5703,37.4163,37.5703,289900.0
2013-10-10 09:50:00,48.8,48.81,48.77,48.79,222000.0,37.5703,37.578,37.5472,37.5626,222000.0
2013-10-10 09:55:00,48.79,48.82,48.75,48.77,212000.0,37.5626,37.5857,37.5318,37.5472,212000.0
2013-10-10 10:00:00,48.78,48.89,48.76,48.85,302400.0,37.5549,37.6396,37.5395,37.6088,302400.0
2013-10-10 10:05:00,48.85,48.99,48.8,48.99,258700.0,37.6088,37.7165,37.5703,37.7165,258700.0
2013-10-10 10:10:00,48.98,49.03,48.94,48.97,291900.0,37.7088,37.7473,37.678,37.7011,291900.0
2013-10-10 10:15:00,48.97,48.98,48.91,48.92,153300.0,37.7011,37.7088,37.6549,37.6626,153300.0
2013-10-10 10:20:00,48.92,49.03,48.9,49.01,136300.0,37.6626,37.7473,37.6473,37.7319,136300.0
2013-10-10 10:25:00,49.01,49.15,48.98,49.15,177300.0,37.7319,37.8397,37.7088,37.8397,177300.0
2013-10-10 10:30:00,49.14,49.23,49.13,49.22,210100.0,37.832,37.9013,37.8243,37.8936,210100.0
2013-10-10 10:35:00,49.22,49.28,49.14,49.21,243900.0,37.8936,37.9398,37.832,37.8859,243900.0
2013-10-10 10:40:00,49.21,49.24,49.17,49.17,170600.0,37.8859,37.909,37.8551,37.8551,170600.0
2013-10-10 10:45:00,49.16,49.21,49.15,49.16,139200.0,37.8474,37.8859,37.8397,37.8474,139200.0
2013-10-10 10:50:00,49.15,49.16,49.06,49.07,161600.0,37.8397,37.8474,37.7704,37.7781,161600.0
2013-10-10 10:55:00,49.06,49.09,49.0,49.03,170500.0,37.7704,37.7935,37.7242,37.7473,170500.0
2013-10-10 11:00:00,49.03,49.04,48.86,48.95,104300.0,37.7473,37.755,37.6165,37.6857,104300.0
2013-10-10 11:05:00,48.94,48.97,48.87,48.9,72800.0,37.678,37.7011,37.6242,37.6473,72800.0
2013-10-10 11:10:00,48.9,48.99,48.89,48.97,58400.0,37.6473,37.7165,37.6396,37.7011,58400.0
2013-10-10 11:15:00,48.97,48.98,48.91,48.93,86000.0,37.7011,37.7088,37.6549,37.6703,86000.0
2013-10-10 11:20:00,48.92,49.06,48.91,49.01,76100.0,37.6626,37.7704,37.6549,37.7319,76100.0
2013-10-10 11:25:00,49.0,49.1,48.99,49.09,68500.0,37.7242,37.8012,37.7165,37.7935,68500.0
2013-10-10 11:30:00,49.1,49.16,48.97,49.16,122200.0,37.8012,37.8474,37.7011,37.8474,122200.0
2013-10-10 11:35:00,49.16,49.27,49.15,49.26,137700.0,37.8474,37.9321,37.8397,37.9244,137700.0
2013-10-10 11:40:00,49.26,49.26,49.19,49.23,55100.0,37.9244,37.9244,37.8705,37.9013,55100.0
2013-10-10 11:45:00,49.23,49.3,49.17,49.21,194800.0,37.9013,37.9552,37.8551,37.8859,194800.0
2013-10-10 11:50:00,49.21,49.25,49.15,49.24,49400.0,37.8859,37.9167,37.8397,37.909,49400.0
2013-10-10 11:55:00,49.25,49.27,49.18,49.21,62100.0,37.9167,37.9321,37.8628,37.8859,62100.0
2013-10-10 12:00:00,49.2,49.25,49.18,49.25,52300.0,37.8782,37.9167,37.8628,37.9167,52300.0
2013-10-10 12:05:00,49.25,49.28,49.23,49.25,64200.0,37.9167,37.9398,37.9013,37.9167,64200.0
2013-10-10 12:10:00,49.25,49.28,49.22,49.28,50700.0,37.9167,37.9398,37.8936,37.9398,50700.0
2013-10-10 12:15:00,49.29,49.34,49.29,49.31,76200.0,37.9475,37.986,37.9475,37.9629,76200.0
2013-10-10 12:20:00,49.31,49.34,49.26,49.34,54600.0,37.9629,37.986,37.9244,37.986,54600.0
2013-10-10 12:25:00,49.34,49.39,49.34,49.39,52000.0,37.986,38.0245,37.986,38.0245,52000.0
2013-10-10 12:30:00,49.38,49.46,49.38,49.46,70500.0,38.0168,38.0784,38.0168,38.0784,70500.0
2013-10-10 12:35:00,49.45,49.49,49.44,49.44,51300.0,38.0707,38.1015,38.063,38.063,51300.0
2013-10-10 12:40:00,49.44,49.47,49.42,49.46,48000.0,38.063,38.0861,38.0476,38.0784,48000.0
2013-10-10 12:45:00,49.45,49.49,49.45,49.49,73000.0,38.0707,38.1015,38.0707,38.1015,73000.0
2013-10-10 12:50:00,49.49,49.53,49.48,49.5,117400.0,38.1015,38.1323,38.0938,38.1092,117400.0
2013-10-10 12:55:00,49.51,49.53,49.5,49.53,63600.0,38.1169,38.1323,38.1092,38.1323,63600.0
2013-10-10 13:00:00,49.53,49.55,49.44,49.44,110500.0,38.1323,38.1477,38.063,38.063,110500.0
2013-10-10 13:05:00,49.44,49.45,49.34,49.42,128600.0,38.063,38.0707,37.986,38.0476,128600.0
2013-10-10 13:10:00,49.41,49.47,49.4,49.46,41200.0,38.0399,38.0861,38.0322,38.0784,41200.0
2013-10-10 13:15:00,49.46,49.5,49.45,49.48,43100.0,38.0784,38.1092,38.0707,38.0938,43100.0
2013-10-10 13:20:00,49.47,49.5,49.41,49.41,66600.0,38.0861,38.1092,38.0399,38.0399,66600.0
2013-10-10 13:25:00,49.41,49.44,49.4,49.43,63900.0,38.0399,38.063,38.0322,38.0553,63900.0
2013-10-10 13:30:00,49.42,49.46,49.4,49.43,44800.0,38.0476,38.0784,38.0322,38.0553,44800.0
2013-10-10 13:35:00,49.43,49.45,49.4,49.45,52100.0,38.0553,38.0707,38.0322,38.0707,52100.0
2013-10-10 13:40:00,49.44,49.48,49.41,49.43,30000.0,38.063,38.0938,38.0399,38.0553,30000.0
2013-10-10 13:45:00,49.43,49.46,49.42,49.45,40600.0,38.0553,38.0784,38.0476,38.0707,40600.0
2013-10-10 13:50:00,49.46,49.47,49.42,49.45,83100.0,38.0784,38.0861,38.0476,38.0707,83100.0
2013-10-10 13:55:00,49.45,49.5,49.44,49.5,66500.0,38.0707,38.1092,38.063,38.1092,66500.0
2013-10-10 14:00:00,49.5,49.5,49.45,49.45,57900.0,38.1092,38.1092,38.0707,38.0707,57900.0
2013-10-10 14:05:00,49.45,49.48,49.4,49.4,57900.0,38.0707,38.0938,38.0322,38.0322,57900.0
2013-10-10 14:10:00,49.41,49.44,49.39,49.4,125900.0,38.0399,38.063,38.0245,38.0322,125900.0
2013-10-10 14:15:00,49.4,49.41,49.33,49.34,79800.0,38.0322,38.0399,37.9783,37.986,79800.0
2013-10-10 14:20:00,49.33,49.41,49.33,49.4,44200.0,37.9783,38.0399,37.9783,38.0322,44200.0
2013-10-10 14:25:00,49.41,49.45,49.4,49.41,67700.0,38.0399,38.0707,38.0322,38.0399,67700.0
2013-10-10 14:30:00,49.42,49.43,49.37,49.41,55800.0,38.0476,38.0553,38.0091,38.0399,55800.0
2013-10-10 14:35:00,49.42,49.44,49.38,49.38,40400.0,38.0476,38.063,38.0168,38.0168,40400.0
2013-10-10 14:40:00,49.39,49.43,49.39,49.43,45000.0,38.0245,38.0553,38.0245,38.0553,45000.0
2013-10-10 14:45:00,49.42,49.44,49.38,49.39,42200.0,38.0476,38.063,38.0168,38.0245,42200.0
2013-10-10 14:50:00,49.38,49.41,49.35,49.4,71200.0,38.0168,38.0399,37.9937,38.0322,71200.0
2013-10-10 14:55:00,49.4,49.4,49.37,49.39,48500.0,38.0322,38.0322,38.0091,38.0245,48500.0
2013-10-10 15:00:00,49.39,49.44,49.39,49.39,377200.0,38.0245,38.063,38.0245,38.0245,377200.0
2013-10-10 15:05:00,49.39,49.47,49.38,49.46,179500.0,38.0245,38.0861,38.0168,38.0784,179500.0
2013-10-10 15:10:00,49.47,49.58,49.47,49.57,322200.0,38.0861,38.1708,38.0861,38.1631,322200.0
2013-10-10 15:15:00,49.57,49.58,49.46,49.48,181200.0,38.1631,38.1708,38.0784,38.0938,181200.0
2013-10-10 15:20:00,49.48,49.51,49.45,49.47,129700.0,38.0938,38.1169,38.0707,38.0861,129700.0
2013-10-10 15:25:00,49.46,49.5,49.44,49.46,126400.0,38.0784,38.1092,38.063,38.0784,126400.0
2013-10-10 15:30:00,49.46,49.47,49.4,49.42,159800.0,38.0784,38.0861,38.0322,38.0476,159800.0
2013-10-10 15:35:00,49.41,49.48,49.41,49.47,125500.0,38.0399,38.0938,38.0399,38.0861,125500.0
2013-10-10 15:40:00,49.47,49.51,49.46,49.49,195700.0,38.0861,38.1169,38.0784,38.1015,195700.0
2013-10-10 15:45:00,49.48,49.53,49.38,49.38,249100.0,38.0938,38.1323,38.0168,38.0168,249100.0
2013-10-10 15:50:00,49.38,49.44,49.38,49.43,261000.0,38.0168,38.063,38.0168,38.0553,261000.0
2013-10-10 15:55:00,49.42,49.62,49.42,49.58,476000.0,38.0476,38.2016,38.0476,38.1708,476000.0
2013-10-11 09:30:00,49.68,49.78,49.58,49.64,238200.0,38.2478,38.3247,38.1708,38.217,238200.0
2013-10-11 09:35:00,49.65,49.8,49.64,49.8,95400.0,38.2247,38.3401,38.217,38.3401,95400.0
2013-10-11 09:40:00,49.79,49.86,49.65,49.86,105600.0,38.3324,38.3863,38.2247,38.3863,105600.0
2013-10-11 09:45:00,49.84,49.85,49.72,49.79,98000.0,38.3709,38.3786,38.2786,38.3324,98000.0
2013-10-11 09:50:00,49.79,49.8,49.64,49.71,66100.0,38.3324,38.3401,38.217,38.2709,66100.0
2013-10-11 09:55:00,49.71,49.83,49.65,49.83,51100.0,38.2709,38.3632,38.2247,38.3632,51100.0
2013-10-11 10:00:00,49.81,49.87,49.79,49.84,117900.0,38.3478,38.394,38.3324,38.3709,117900.0
2013-10-11 10:05:00,49.84,49.86,49.78,49.83,166800.0,38.3709,38.3863,38.3247,38.3632,166800.0
2013-10-11 10:10:00,49.82,49.85,49.72,49.83,78900.0,38.3555,38.3786,38.2786,38.3632,78900.0
2013-10-11 10:15:00,49.84,49.86,49.78,49.81,89600.0,38.3709,38.3863,38.3247,38.3478,89600.0
2013-10-11 10:20:00,49.82,49.84,49.77,49.79,74300.0,38.3555,38.3709,38.317,38.3324,74300.0
2013-10-11 10:25:00,49.79,49.86,49.77,49.84,108900.0,38.3324,38.3863,38.317,38.3709,108900.0
2013-10-11 10:30:00,49.83,49.83,49.76,49.77,70000.0,38.3632,38.3632,38.3093,38.317,70000.0
2013-10-11 10:35:00,49.78,49.79,49.65,49.65,93500.0,38.3247,38.3324,38.2247,38.2247,93500.0
2013-10-11 10:40:00,49.65,49.66,49.58,49.61,45600.0,38.2247,38.2324,38.1708,38.1939,45600.0
2013-10-11 10:45:00,49.62,49.66,49.45,49.47,120700.0,38.2016,38.2324,38.0707,38.0861,120700.0
2013-10-11 10:50:00,49.46,49.53,49.45,49.52,59500.0,38.0784,38.1323,38.0707,38.1246,59500.0
2013-10-11 10:55:00,49.52,49.61,49.52,49.6,41300.0,38.1246,38.1939,38.1246,38.1862,41300.0
2013-10-11 11:00:00,49.6,49.61,49.55,49.56,41200.0,38.1862,38.1939,38.1477,38.1554,41200.0
2013-10-11 11:05:00,49.57,49.66,49.57,49.61,38600.0,38.1631,38.2324,38.1631,38.1939,38600.0
2013-10-11 11:10:00,49.61,49.64,49.6,49.6,45800.0,38.1939,38.217,38.1862,38.1862,45800.0
2013-10-11 11:15:00,49.6,49.61,49.5,49.51,56100.0,38.1862,38.1939,38.1092,38.1169,56100.0
2013-10-11 11:20:00,49.51,49.51,49.45,49.47,67700.0,38.1169,38.1169,38.0707,38.0861,67700.0
2013-10-11 11:25:00,49.48,49.5,49.43,49.44,85100.0,38.0938,38.1092,38.0553,38.063,85100.0
2013-10-11 11:30:00,49.44,49.64,49.44,49.61,90800.0,38.063,38.217,38.063,38.1939,90800.0
2013-10-11 11:35:00,49.62,49.78,49.62,49.78,123700.0,38.2016,38.3247,38.2016,38.3247,123700.0
2013-10-11 11:40:00,49.78,49.84,49.77,49.84,88300.0,38.3247,38.3709,38.317,38.3709,88300.0
2013-10-11 11:45:00,49.83,49.86,49.82,49.83,61200.0,38.3632,38.3863,38.3555,38.3632,61200.0
2013-10-11 11:50:00,49.82,49.86,49.8,49.84,136500.0,38.3555,38.3863,38.3401,38.3709,136500.0
2013-10-11 11:55:00,49.85,49.86,49.82,49.84,69500.0,38.3786,38.3863,38.3555,38.3709,69500.0
2013-10-11 12:00:00,49.83,49.89,49.81,49.88,123700.0,38.3632,38.4094,38.3478,38.4017,123700.0
2013-10-11 12:05:00,49.88,49.97,49.85,49.96,85700.0,38.4017,38.471,38.3786,38.4633,85700.0
2013-10-11 12:10:00,49.95,49.96,49.88,49.91,54600.0,38.4556,38.4633,38.4017,38.4248,54600.0
2013-10-11 12:15:00,49.92,49.97,49.91,49.96,30600.0,38.4325,38.471,38.4248,38.4633,30600.0
2013-10-11 12:20:00,49.96,50.0,49.93,49.96,81900.0,38.4633,38.4941,38.4402,38.4633,81900.0
2013-10-11 12:25:00,49.96,50.0,49.93,49.93,65800.0,38.4633,38.4941,38.4402,38.4402,65800.0
2013-10-11 12:30:00,49.93,49.95,49.89,49.89,32800.0,38.4402,38.4556,38.4094,38.4094,32800.0
2013-10-11 12:35:00,49.9,49.91,49.84,49.84,82200.0,38.4171,38.4248,38.3709,38.3709,82200.0
2013-10-11 12:40:00,49.85,49.87,49.78,49.79,166400.0,38.3786,38.394,38.3247,38.3324,166400.0
2013-10-11 12:45:00,49.79,49.81,49.74,49.74,65400.0,38.3324,38.3478,38.294,38.294,65400.0
2013-10-11 12:50:00,49.74,49.81,49.74,49.79,19000.0,38.294,38.3478,38.294,38.3324,19000.0
2013-10-11 12:55:00,49.79,49.8,49.75,49.77,46700.0,38.3324,38.3401,38.3017,38.317,46700.0
2013-10-11 13:00:00,49.77,49.81,49.76,49.78,31700.0,38.317,38.3478,38.3093,38.3247,31700.0
2013-10-11 13:05:00,49.78,49.83,49.77,49.81,48000.0,38.3247,38.3632,38.317,38.3478,48000.0
2013-10-11 13:10:00,49.81,49.84,49.77,49.78,40000.0,38.3478,38.3709,38.317,38.3247,40000.0
2013-10-11 13:15:00,49.77,49.78,49.67,49.68,74400.0,38.317,38.3247,38.2401,38.2478,74400.0
2013-10-11 13:20:00,49.68,49.77,49.68,49.77,31200.0,38.2478,38.317,38.2478,38.317,31200.0
2013-10-11 13:25:00,49.78,49.81,49.77,49.78,24700.0,38.3247,38.3478,38.317,38.3247,24700.0
2013-10-11 13:30:00,49.78,49.87,49.77,49.87,33300.0,38.3247,38.394,38.317,38.394,33300.0
2013-10-11 13:35:00,49.87,49.89,49.84,49.85,68000.0,38.394,38.4094,38.3709,38.3786,68000.0
2013-10-11 13:40:00,49.84,49.88,49.83,49.87,44300.0,38.3709,38.4017,38.3632,38.394,44300.0
2013-10-11 13:45:00,49.87,49.94,49.87,49.9,25000.0,38.394,38.4479,38.394,38.4171,25000.0
2013-10-11 13:50:00,49.89,49.91,49.88,49.88,34500.0,38.4094,38.4248,38.4017,38.4017,34500.0
2013-10-11 13:55:00,49.89,49.89,49.82,49.82,79400.0,38.4094,38.4094,38.3555,38.3555,79400.0
2013-10-11 14:00:00,49.82,49.84,49.77,49.83,56900.0,38.3555,38.3709,38.317,38.3632,56900.0
2013-10-11 14:05:00,49.82,49.87,49.82,49.85,41000.0,38.3555,38.394,38.3555,38.3786,41000.0
2013-10-11 14:10:00,49.85,49.86,49.81,49.81,32100.0,38.3786,38.3863,38.3478,38.3478,32100.0
2013-10-11 14:15:00,49.81,49.87,49.81,49.87,113100.0,38.3478,38.394,38.3478,38.394,113100.0
2013-10-11 14:20:00,49.87,49.89,49.84,49.86,35100.0,38.394,38.4094,38.3709,38.3863,35100.0
2013-10-11 14:25:00,49.87,49.89,49.85,49.86,31200.0,38.394,38.4094,38.3786,38.3863,31200.0
2013-10-11 14:30:00,49.86,49.88,49.85,49.86,26100.0,38.3863,38.4017,38.3786,38.3863,26100.0
2013-10-11 14:35:00,49.87,49.87,49.82,49.84,27500.0,38.394,38.394,38.3555,38.3709,27500.0
2013-10-11 14:40:00,49.84,49.9,49.84,49.9,50200.0,38.3709,38.4171,38.3709,38.4171,50200.0
2013-10-11 14:45:00,49.9,49.94,49.89,49.93,81800.0,38.4171,38.4479,38.4094,38.4402,81800.0
2013-10-11 14:50:00,49.92,49.94,49.91,49.93,98300.0,38.4325,38.4479,38.4248,38.4402,98300.0
2013-10-11 14:55:00,49.92,49.94,49.9,49.93,57300.0,38.4325,38.4479,38.4171,38.4402,57300.0
2013-10-11 15:00:00,49.93,49.95,49.9,49.91,67400.0,38.4402,38.4556,38.4171,38.4248,67400.0
2013-10-11 15:05:00,49.92,49.99,49.91,49.98,113200.0,38.4325,38.4864,38.4248,38.4787,113200.0
2013-10-11 15:10:00,49.98,50.0,49.86,49.87,78400.0,38.4787,38.4941,38.3863,38.394,78400.0
2013-10-11 15:15:00,49.87,49.89,49.85,49.87,47800.0,38.394,38.4094,38.3786,38.394,47800.0
2013-10-11 15:20:00,49.88,49.93,49.85,49.91,47600.0,38.4017,38.4402,38.3786,38.4248,47600.0
2013-10-11 15:25:00,49.92,49.93,49.88,49.93,40000.0,38.4325,38.4402,38.4017,38.4402,40000.0
2013-10-11 15:30:00,49.93,49.99,49.93,49.94,88200.0,38.4402,38.4864,38.4402,38.4479,88200.0
2013-10-11 15:35:00,49.94,49.97,49.89,49.89,59800.0,38.4479,38.471,38.4094,38.4094,59800.0
2013-10-11 15:40:00,49.9,49.95,49.89,49.91,95000.0,38.4171,38.4556,38.4094,38.4248,95000.0
2013-10-11 15:45:00,49.91,49.93,49.83,49.84,172400.0,38.4248,38.4402,38.3632,38.3709,172400.0
2013-10-11 15:50:00,49.84,49.9,49.81,49.88,163100.0,38.3709,38.4171,38.3478,38.4017,163100.0
2013-10-11 15:55:00,49.87,50.0,49.87,50.0,316100.0,38.394,38.4941,38.394,38.4941,316100.0
2013-10-14 09:30:00,49.63,49.8,49.57,49.75,153700.0,38.2093,38.3401,38.1631,38.3017,153700.0
2013-10-14 09:35:00,49.77,49.95,49.76,49.79,121500.0,38.317,38.4556,38.3093,38.3324,121500.0
2013-10-14 09:40:00,49.79,49.85,49.77,49.82,108000.0,38.3324,38.3786,38.317,38.3555,108000.0
2013-10-14 09:45:00,49.82,49.88,49.71,49.71,99300.0,38.3555,38.4017,38.2709,38.2709,99300.0
2013-10-14 09:50:00,49.72,49.83,49.71,49.77,60600.0,38.2786,38.3632,38.2709,38.317,60600.0
2013-10-14 09:55:00,49.77,49.8,49.71,49.79,66900.0,38.317,38.3401,38.2709,38.3324,66900.0
2013-10-14 10:00:00,49.81,49.84,49.67,49.67,87400.0,38.3478,38.3709,38.2401,38.2401,87400.0
2013-10-14 10:05:00,49.67,49.68,49.6,49.66,59800.0,38.2401,38.2478,38.1862,38.2324,59800.0
2013-10-14 10:10:00,49.66,49.74,49.58,49.72,41000.0,38.2324,38.294,38.1708,38.2786,41000.0
2013-10-14 10:15:00,49.73,49.77,49.64,49.65,33700.0,38.2863,38.317,38.217,38.2247,33700.0
2013-10-14 10:20:00,49.66,49.77,49.66,49.77,47500.0,38.2324,38.317,38.2324,38.317,47500.0
2013-10-14 10:25:00,49.75,49.8,49.72,49.8,74300.0,38.3017,38.3401,38.2786,38.3401,74300.0
2013-10-14 10:30:00,49.8,49.8,49.73,49.73,28800.0,38.3401,38.3401,38.2863,38.2863,28800.0
2013-10-14 10:35:00,49.73,49.83,49.73,49.81,47100.0,38.2863,38.3632,38.2863,38.3478,47100.0
2013-10-14 10:40:00,49.8,49.84,49.77,49.79,106500.0,38.3401,38.3709,38.317,38.3324,106500.0
2013-10-14 10:45:00,49.78,49.85,49.77,49.81,57100.0,38.3247,38.3786,38.317,38.3478,57100.0
2013-10-14 10:50:00,49.82,49.82,49.7,49.71,98300.0,38.3555,38.3555,38.2632,38.2709,98300.0
2013-10-14 10:55:00,49.71,49.81,49.7,49.76,98100.0,38.2709,38.3478,38.2632,38.3093,98100.0
2013-10-14 11:00:00,49.76,49.77,49.66,49.66,91200.0,38.3093,38.317,38.2324,38.2324,91200.0
2013-10-14 11:05:00,49.67,49.7,49.65,49.68,35700.0,38.2401,38.2632,38.2247,38.2478,35700.0
2013-10-14 11:10:00,49.69,49.76,49.69,49.72,34400.0,38.2555,38.3093,38.2555,38.2786,34400.0
2013-10-14 11:15:00,49.72,49.74,49.67,49.7,49100.0,38.2786,38.294,38.2401,38.2632,49100.0
2013-10-14 11:20:00,49.71,49.75,49.69,49.72,45200.0,38.2709,38.3017,38.2555,38.2786,45200.0
2013-10-14 11:25:00,49.72,49.75,49.68,49.75,21100.0,38.2786,38.3017,38.2478,38.3017,21100.0
2013-10-14 11:30:00,49.76,49.81,49.75,49.76,38100.0,38.3093,38.3478,38.3017,38.3093,38100.0
2013-10-14 11:35:00,49.77,49.84,49.76,49.83,125000.0,38.317,38.3709,38.3093,38.3632,125000.0
2013-10-14 11:40:00,49.83,49.85,49.79,49.81,61200.0,38.3632,38.3786,38.3324,38.3478,61200.0
2013-10-14 11:45:00,49.81,49.87,49.79,49.86,35100.0,38.3478,38.394,38.3324,38.3863,35100.0
2013-10-14 11:50:00,49.86,49.93,49.86,49.9,54200.0,38.3863,38.4402,38.3863,38.4171,54200.0
2013-10-14 11:55:00,49.9,49.95,49.88,49.94,41300.0,38.4171,38.4556,38.4017,38.4479,41300.0
2013-10-14 12:00:00,49.93,49.98,49.9,49.96,43500.0,38.4402,38.4787,38.4171,38.4633,43500.0
2013-10-14 12:05:00,49.96,49.96,49.86,49.86,45000.0,38.4633,38.4633,38.3863,38.3863,45000.0
2013-10-14 12:10:00,49.86,49.88,49.8,49.84,60600.0,38.3863,38.4017,38.3401,38.3709,60600.0
2013-10-14 12:15:00,49.84,49.89,49.84,49.87,47000.0,38.3709,38.4094,38.3709,38.394,47000.0
2013-10-14 12:20:00,49.87,49.88,49.8,49.8,28200.0,38.394,38.4017,38.3401,38.3401,28200.0
2013-10-14 12:25:00,49.8,49.84,49.8,49.82,22200.0,38.3401,38.3709,38.3401,38.3555,22200.0
2013-10-14 12:30:00,49.81,49.84,49.8,49.81,25100.0,38.3478,38.3709,38.3401,38.3478,25100.0
2013-10-14 12:35:00,49.82,49.89,49.81,49.84,33200.0,38.3555,38.4094,38.3478,38.3709,33200.0
2013-10-14 12:40:00,49.86,49.86,49.8,49.81,27400.0,38.3863,38.3863,38.3401,38.3478,27400.0
2013-10-14 12:45:00,49.81,49.87,49.78,49.87,41400.0,38.3478,38.394,38.3247,38.394,41400.0
2013-10-14 12:50:00,49.87,49.94,49.86,49.91,31800.0,38.394,38.4479,38.3863,38.4248,31800.0
2013-10-14 12:55:00,49.92,49.95,49.9,49.94,31800.0,38.4325,38.4556,38.4171,38.4479,31800.0
2013-10-14 13:00:00,49.95,49.97,49.93,49.97,36400.0,38.4556,38.471,38.4402,38.471,36400.0
2013-10-14 13:05:00,49.97,50.03,49.96,50.0,60700.0,38.471,38.5172,38.4633,38.4941,60700.0
2013-10-14 13:10:00,50.01,50.13,49.98,50.1,97900.0,38.5018,38.5942,38.4787,38.5711,97900.0
2013-10-14 13:15:00,50.1,50.12,50.07,50.08,45500.0,38.5711,38.5865,38.548,38.5557,45500.0
2013-10-14 13:20:00,50.07,50.1,50.06,50.07,30600.0,38.548,38.5711,38.5403,38.548,30600.0
2013-10-14 13:25:00,50.07,50.12,50.05,50.09,28800.0,38.548,38.5865,38.5326,38.5634,28800.0
2013-10-14 13:30:00,50.08,50.12,50.07,50.11,26800.0,38.5557,38.5865,38.548,38.5788,26800.0
2013-10-14 13:35:00,50.11,50.14,50.1,50.11,21200.0,38.5788,38.6019,38.5711,38.5788,21200.0
2013-10-14 13:40:00,50.12,50.16,50.11,50.16,30400.0,38.5865,38.6173,38.5788,38.6173,30400.0
2013-10-14 13:45:00,50.16,50.18,50.1,50.1,55100.0,38.6173,38.6327,38.5711,38.5711,55100.0
2013-10-14 13:50:00,50.11,50.13,50.08,50.11,34100.0,38.5788,38.5942,38.5557,38.5788,34100.0
2013-10-14 13:55:00,50.11,50.16,50.09,50.14,32300.0,38.5788,38.6173,38.5634,38.6019,32300.0
2013-10-14 14:00:00,50.15,50.21,50.13,50.21,95800.0,38.6096,38.6558,38.5942,38.6558,95800.0
2013-10-14 14:05:00,50.21,50.29,50.2,50.25,115000.0,38.6558,38.7174,38.6481,38.6866,115000.0
2013-10-14 14:10:00,50.25,50.28,50.24,50.25,127100.0,38.6866,38.7097,38.6789,38.6866,127100.0
2013-10-14 14:15:00,50.25,50.26,50.23,50.25,200900.0,38.6866,38.6943,38.6712,38.6866,200900.0
2013-10-14 14:20:00,50.25,50.26,50.19,50.22,78900.0,38.6866,38.6943,38.6404,38.6635,78900.0
2013-10-14 14:25:00,50.21,50.23,50.19,50.2,72800.0,38.6558,38.6712,38.6404,38.6481,72800.0
2013-10-14 14:30:00,50.2,50.23,50.18,50.2,73600.0,38.6481,38.6712,38.6327,38.6481,73600.0
2013-10-14 14:35:00,50.2,50.24,50.2,50.24,109200.0,38.6481,38.6789,38.6481,38.6789,109200.0
2013-10-14 14:40:00,50.23,50.27,50.1,50.13,115600.0,38.6712,38.702,38.5711,38.5942,115600.0
2013-10-14 14:45:00,50.12,50.21,50.12,50.21,67200.0,38.5865,38.6558,38.5865,38.6558,67200.0
2013-10-14 14:50:00,50.2,50.2,50.07,50.09,80700.0,38.6481,38.6481,38.548,38.5634,80700.0
2013-10-14 14:55:00,50.09,50.11,50.04,50.09,41100.0,38.5634,38.5788,38.5249,38.5634,41100.0
2013-10-14 15:00:00,50.09,50.11,50.02,50.09,96600.0,38.5634,38.5788,38.5095,38.5634,96600.0
2013-10-14 15:05:00,50.09,50.25,50.09,50.23,92500.0,38.5634,38.6866,38.5634,38.6712,92500.0
2013-10-14 15:10:00,50.24,50.25,50.19,50.23,62400.0,38.6789,38.6866,38.6404,38.6712,62400.0
2013-10-14 15:15:00,50.23,50.26,50.18,50.18,48900.0,38.6712,38.6943,38.6327,38.6327,48900.0
2013-10-14 15:20:00,50.18,50.24,50.17,50.23,68400.0,38.6327,38.6789,38.625,38.6712,68400.0
2013-10-14 15:25:00,50.22,50.25,50.2,50.25,45900.0,38.6635,38.6866,38.6481,38.6866,45900.0
2013-10-14 15:30:00,50.24,50.33,50.24,50.3,92200.0,38.6789,38.7482,38.6789,38.7251,92200.0
2013-10-14 15:35:00,50.3,50.32,50.23,50.23,83800.0,38.7251,38.7405,38.6712,38.6712,83800.0
2013-10-14 15:40:00,50.23,50.32,50.23,50.31,104700.0,38.6712,38.7405,38.6712,38.7328,104700.0
2013-10-14 15:45:00,50.31,50.31,50.15,50.18,188800.0,38.7328,38.7328,38.6096,38.6327,188800.0
2013-10-14 15:50:00,50.19,50.23,50.16,50.23,149800.0,38.6404,38.6712,38.6173,38.6712,149800.0
2013-10-14 15:55:00,50.23,50.3,50.19,50.23,545800.0,38.6712,38.7251,38.6404,38.6712,545800.0
2013-10-15 09:30:00,50.18,50.2,50.0,50.07,221700.0,38.6327,38.6481,38.4941,38.548,221700.0
2013-10-15 09:35:00,50.05,50.18,50.05,50.13,98800.0,38.5326,38.6327,38.5326,38.5942,98800.0
2013-10-15 09:40:00,50.14,50.2,49.9,50.01,210300.0,38.6019,38.6481,38.4171,38.5018,210300.0
2013-10-15 09:45:00,50.01,50.12,50.01,50.04,75900.0,38.5018,38.5865,38.5018,38.5249,75900.0
2013-10-15 09:50:00,50.03,50.25,50.02,50.19,162500.0,38.5172,38.6866,38.5095,38.6404,162500.0
2013-10-15 09:55:00,50.18,50.25,50.15,50.2,77500.0,38.6327,38.6866,38.6096,38.6481,77500.0
2013-10-15 10:00:00,50.21,50.39,50.18,50.23,184800.0,38.6558,38.7944,38.6327,38.6712,184800.0
2013-10-15 10:05:00,50.22,50.31,50.22,50.27,53600.0,38.6635,38.7328,38.6635,38.702,53600.0
2013-10-15 10:10:00,50.27,50.4,50.27,50.38,121100.0,38.702,38.8021,38.702,38.7867,121100.0
2013-10-15 10:15:00,50.38,50.49,50.38,50.39,105500.0,38.7867,38.8714,38.7867,38.7944,105500.0
2013-10-15 10:20:00,50.4,50.49,50.4,50.46,60800.0,38.8021,38.8714,38.8021,38.8483,60800.0
2013-10-15 10:25:00,50.46,50.5,50.43,50.47,123800.0,38.8483,38.8791,38.8252,38.856,123800.0
2013-10-15 10:30:00,50.47,50.53,50.46,50.51,92100.0,38.856,38.9022,38.8483,38.8868,92100.0
2013-10-15 10:35:00,50.51,50.56,50.42,50.42,110700.0,38.8868,38.9253,38.8175,38.8175,110700.0
2013-10-15 10:40:00,50.43,50.46,50.23,50.28,156800.0,38.8252,38.8483,38.6712,38.7097,156800.0
2013-10-15 10:45:00,50.28,50.3,50.22,50.24,97700.0,38.7097,38.7251,38.6635,38.6789,97700.0
2013-10-15 10:50:00,50.24,50.27,50.18,50.22,78700.0,38.6789,38.702,38.6327,38.6635,78700.0
2013-10-15 10:55:00,50.22,50.22,50.08,50.13,116100.0,38.6635,38.6635,38.5557,38.5942,116100.0
2013-10-15 11:00:00,50.12,50.21,50.07,50.1,140300.0,38.5865,38.6558,38.548,38.5711,140300.0
2013-10-15 11:05:00,50.1,50.13,50.03,50.04,109300.0,38.5711,38.5942,38.5172,38.5249,109300.0
2013-10-15 11:10:00,50.04,50.3,50.01,50.22,153400.0,38.5249,38.7251,38.5018,38.6635,153400.0
2013-10-15 11:15:00,50.22,50.28,50.18,50.28,84800.0,38.6635,38.7097,38.6327,38.7097,84800.0
2013-10-15 11:20:00,50.29,50.4,50.28,50.4,149600.0,38.7174,38.8021,38.7097,38.8021,149600.0
2013-10-15 11:25:00,50.4,50.44,50.38,50.4,57700.0,38.8021,38.8329,38.7867,38.8021,57700.0
2013-10-15 11:30:00,50.4,50.45,50.37,50.37,69600.0,38.8021,38.8406,38.779,38.779,69600.0
2013-10-15 11:35:00,50.38,50.41,50.32,50.36,49000.0,38.7867,38.8098,38.7405,38.7713,49000.0
2013-10-15 11:40:00,50.37,50.4,50.32,50.34,67100.0,38.779,38.8021,38.7405,38.7559,67100.0
2013-10-15 11:45:00,50.34,50.35,50.23,50.25,85800.0,38.7559,38.7636,38.6712,38.6866,85800.0
2013-10-15 11:50:00,50.26,50.41,50.26,50.39,59600.0,38.6943,38.8098,38.6943,38.7944,59600.0
2013-10-15 11:55:00,50.39,50.4,50.3,50.31,57300.0,38.7944,38.8021,38.7251,38.7328,57300.0
2013-10-15 12:00:00,50.3,50.3,50.22,50.27,41700.0,38.7251,38.7251,38.6635,38.702,41700.0
2013-10-15 12:05:00,50.27,50.29,50.2,50.25,59600.0,38.702,38.7174,38.6481,38.6866,59600.0
2013-10-15 12:10:00,50.24,50.31,50.23,50.23,37300.0,38.6789,38.7328,38.6712,38.6712,37300.0
2013-10-15 12:15:00,50.23,50.24,50.17,50.21,55400.0,38.6712,38.6789,38.625,38.6558,55400.0
2013-10-15 12:20:00,50.22,50.3,50.21,50.29,26100.0,38.6635,38.7251,38.6558,38.7174,26100.0
2013-10-15 12:25:00,50.3,50.31,50.25,50.25,30900.0,38.7251,38.7328,38.6866,38.6866,30900.0
2013-10-15 12:30:00,50.25,50.32,50.22,50.32,27700.0,38.6866,38.7405,38.6635,38.7405,27700.0
2013-10-15 12:35:00,50.32,50.32,50.26,50.27,26200.0,38.7405,38.7405,38.6943,38.702,26200.0
2013-10-15 12:40:00,50.27,50.33,50.25,50.33,32500.0,38.702,38.7482,38.6866,38.7482,32500.0
2013-10-15 12:45:00,50.33,50.35,50.3,50.3,35400.0,38.7482,38.7636,38.7251,38.7251,35400.0
2013-10-15 12:50:00,50.31,50.32,50.27,50.28,16400.0,38.7328,38.7405,38.702,38.7097,16400.0
2013-10-15 12:55:00,50.29,50.3,50.26,50.3,22400.0,38.7174,38.7251,38.6943,38.7251,22400.0
2013-10-15 13:00:00,50.3,50.33,50.28,50.29,39000.0,38.7251,38.7482,38.7097,38.7174,39000.0
2013-10-15 13:05:00,50.28,50.32,50.25,50.31,20800.0,38.7097,38.7405,38.6866,38.7328,20800.0
2013-10-15 13:10:00,50.3,50.4,50.28,50.39,43300.0,38.7251,38.8021,38.7097,38.7944,43300.0
2013-10-15 13:15:00,50.38,50.4,50.33,50.4,43900.0,38.7867,38.8021,38.7482,38.8021,43900.0
2013-10-15 13:20:00,50.39,50.4,50.36,50.37,32800.0,38.7944,38.8021,38.7713,38.779,32800.0
2013-10-15 13:25:00,50.37,50.41,50.3,50.33,43900.0,38.779,38.8098,38.7251,38.7482,43900.0
2013-10-15 13:30:00,50.33,50.36,50.29,50.36,41900.0,38.7482,38.7713,38.7174,38.7713,41900.0
2013-10-15 13:35:00,50.36,50.36,50.31,50.34,25800.0,38.7713,38.7713,38.7328,38.7559,25800.0
2013-10-15 13:40:00,50.34,50.42,50.33,50.41,84400.0,38.7559,38.8175,38.7482,38.8098,84400.0
2013-10-15 13:45:00,50.41,50.47,50.41,50.43,49200.0,38.8098,38.856,38.8098,38.8252,49200.0
2013-10-15 13:50:00,50.43,50.46,50.39,50.39,31600.0,38.8252,38.8483,38.7944,38.7944,31600.0
2013-10-15 13:55:00,50.39,50.42,50.38,50.39,54800.0,38.7944,38.8175,38.7867,38.7944,54800.0
2013-10-15 14:00:00,50.39,50.45,50.38,50.42,35000.0,38.7944,38.8406,38.7867,38.8175,35000.0
2013-10-15 14:05:00,50.41,50.42,50.38,50.39,22200.0,38.8098,38.8175,38.7867,38.7944,22200.0
2013-10-15 14:10:00,50.38,50.38,50.29,50.3,65700.0,38.7867,38.7867,38.7174,38.7251,65700.0
2013-10-15 14:15:00,50.31,50.35,50.29,50.34,34300.0,38.7328,38.7636,38.7174,38.7559,34300.0
2013-10-15 14:20:00,50.33,50.35,50.18,50.18,82800.0,38.7482,38.7636,38.6327,38.6327,82800.0
2013-10-15 14:25:00,50.17,50.23,50.14,50.16,96700.0,38.625,38.6712,38.6019,38.6173,96700.0
2013-10-15 14:30:00,50.16,50.16,50.08,50.12,78300.0,38.6173,38.6173,38.5557,38.5865,78300.0
2013-10-15 14:35:00,50.12,50.13,49.92,50.06,183500.0,38.5865,38.5942,38.4325,38.5403,183500.0
2013-10-15 14:40:00,50.06,50.11,49.95,50.09,80000.0,38.5403,38.5788,38.4556,38.5634,80000.0
2013-10-15 14:45:00,50.09,50.11,49.91,50.02,114100.0,38.5634,38.5788,38.4248,38.5095,114100.0
2013-10-15 14:50:00,50.04,50.13,50.02,50.04,89400.0,38.5249,38.5942,38.5095,38.5249,89400.0
2013-10-15 14:55:00,50.03,50.12,50.03,50.12,61400.0,38.5172,38.5865,38.5172,38.5865,61400.0
2013-10-15 15:00:00,50.11,50.18,50.08,50.1,70700.0,38.5788,38.6327,38.5557,38.5711,70700.0
2013-10-15 15:05:00,50.11,50.23,50.06,50.22,107900.0,38.5788,38.6712,38.5403,38.6635,107900.0
2013-10-15 15:10:00,50.22,50.27,50.18,50.23,70900.0,38.6635,38.702,38.6327,38.6712,70900.0
2013-10-15 15:15:00,50.23,50.23,50.15,50.21,48600.0,38.6712,38.6712,38.6096,38.6558,48600.0
2013-10-15 15:20:00,50.21,50.21,50.14,50.18,34400.0,38.6558,38.6558,38.6019,38.6327,34400.0
2013-10-15 15:25:00,50.18,50.21,50.14,50.18,40700.0,38.6327,38.6558,38.6019,38.6327,40700.0
2013-10-15 15:30:00,50.18,50.19,50.09,50.12,67100.0,38.6327,38.6404,38.5634,38.5865,67100.0
2013-10-15 15:35:00,50.11,50.17,50.09,50.11,64400.0,38.5788,38.625,38.5634,38.5788,64400.0
2013-10-15 15:40:00,50.11,50.13,50.01,50.02,93700.0,38.5788,38.5942,38.5018,38.5095,93700.0
2013-10-15 15:45:00,50.03,50.09,50.01,50.06,102200.0,38.5172,38.5634,38.5018,38.5403,102200.0
2013-10-15 15:50:00,50.05,50.06,50.0,50.03,183000.0,38.5326,38.5403,38.4941,38.5172,183000.0
2013-10-15 15:55:00,50.03,50.12,50.02,50.03,231500.0,38.5172,38.5865,38.5095,38.5172,231500.0
2013-10-16 09:30:00,50.34,50.38,50.27,50.36,193800.0,38.7559,38.7867,38.702,38.7713,193800.0
2013-10-16 09:35:00,50.36,50.72,50.36,50.55,285400.0,38.7713,39.0484,38.7713,38.9176,285400.0
2013-10-16 09:40:00,50.55,50.6,50.51,50.59,86600.0,38.9176,38.9561,38.8868,38.9484,86600.0
2013-10-16 09:45:00,50.59,50.7,50.59,50.69,130300.0,38.9484,39.033,38.9484,39.0253,130300.0
2013-10-16 09:50:00,50.7,50.88,50.68,50.79,283300.0,39.033,39.1716,39.0176,39.1023,283300.0
2013-10-16 09:55:00,50.79,50.98,50.78,50.97,256600.0,39.1023,39.2486,39.0946,39.2409,256600.0
2013-10-16 10:00:00,50.97,50.98,50.85,50.91,179200.0,39.2409,39.2486,39.1485,39.1947,179200.0
2013-10-16 10:05:00,50.92,50.92,50.73,50.9,232700.0,39.2024,39.2024,39.0561,39.187,232700.0
2013-10-16 10:10:00,50.91,50.93,50.79,50.86,168500.0,39.1947,39.2101,39.1023,39.1562,168500.0
2013-10-16 10:15:00,50.86,50.94,50.85,50.92,123400.0,39.1562,39.2178,39.1485,39.2024,123400.0
2013-10-16 10:20:00,50.92,51.03,50.92,51.02,198300.0,39.2024,39.2871,39.2024,39.2794,198300.0
2013-10-16 10:25:00,51.02,51.14,50.98,51.12,199900.0,39.2794,39.3718,39.2486,39.3564,199900.0
2013-10-16 10:30:00,51.12,51.14,50.98,50.98,86400.0,39.3564,39.3718,39.2486,39.2486,86400.0
2013-10-16 10:35:00,50.97,51.01,50.92,50.94,60100.0,39.2409,39.2717,39.2024,39.2178,60100.0
2013-10-16 10:40:00,50.94,50.97,50.89,50.96,127100.0,39.2178,39.2409,39.1793,39.2332,127100.0
2013-10-16 10:45:00,50.96,51.07,50.94,51.04,112500.0,39.2332,39.3179,39.2178,39.2948,112500.0
2013-10-16 10:50:00,51.03,51.08,51.02,51.04,127300.0,39.2871,39.3256,39.2794,39.2948,127300.0
2013-10-16 10:55:00,51.04,51.13,51.03,51.11,88600.0,39.2948,39.3641,39.2871,39.3487,88600.0
2013-10-16 11:00:00,51.1,51.15,51.05,51.15,137800.0,39.341,39.3795,39.3025,39.3795,137800.0
2013-10-16 11:05:00,51.15,51.25,51.14,51.21,216900.0,39.3795,39.4565,39.3718,39.4257,216900.0
2013-10-16 11:10:00,51.21,51.21,51.15,51.17,172300.0,39.4257,39.4257,39.3795,39.3949,172300.0
2013-10-16 11:15:00,51.16,51.2,51.11,51.11,121200.0,39.3872,39.418,39.3487,39.3487,121200.0
2013-10-16 11:20:00,51.11,51.14,51.07,51.13,120400.0,39.3487,39.3718,39.3179,39.3641,120400.0
2013-10-16 11:25:00,51.13,51.15,51.01,51.03,70300.0,39.3641,39.3795,39.2717,39.2871,70300.0
2013-10-16 11:30:00,51.03,51.06,51.0,51.0,167200.0,39.2871,39.3102,39.264,39.264,167200.0
2013-10-16 11:35:00,51.01,51.12,51.0,51.11,71200.0,39.2717,39.3564,39.264,39.3487,71200.0
2013-10-16 11:40:00,51.11,51.12,51.04,51.09,54600.0,39.3487,39.3564,39.2948,39.3333,54600.0
2013-10-16 11:45:00,51.08,51.17,51.08,51.12,93300.0,39.3256,39.3949,39.3256,39.3564,93300.0
2013-10-16 11:50:00,51.11,51.15,51.1,51.12,45500.0,39.3487,39.3795,39.341,39.3564,45500.0
2013-10-16 11:55:00,51.12,51.17,51.11,51.16,79700.0,39.3564,39.3949,39.3487,39.3872,79700.0
2013-10-16 12:00:00,51.16,51.2,51.13,51.15,63700.0,39.3872,39.418,39.3641,39.3795,63700.0
2013-10-16 12:05:00,51.15,51.22,51.15,51.21,118400.0,39.3795,39.4334,39.3795,39.4257,118400.0
2013-10-16 12:10:00,51.2,51.28,51.2,51.24,129300.0,39.418,39.4796,39.418,39.4488,129300.0
2013-10-16 12:15:00,51.24,51.28,51.22,51.24,74900.0,39.4488,39.4796,39.4334,39.4488,74900.0
2013-10-16 12:20:00,51.24,51.24,51.17,51.19,66900.0,39.4488,39.4488,39.3949,39.4103,66900.0
2013-10-16 12:25:00,51.19,51.21,51.12,51.12,61200.0,39.4103,39.4257,39.3564,39.3564,61200.0
2013-10-16 12:30:00,51.12,51.18,51.04,51.15,89800.0,39.3564,39.4026,39.2948,39.3795,89800.0
2013-10-16 12:35:00,51.15,51.2,51.14,51.19,65900.0,39.3795,39.418,39.3718,39.4103,65900.0
2013-10-16 12:40:00,51.2,51.29,51.19,51.21,53500.0,39.418,39.4873,39.4103,39.4257,53500.0
2013-10-16 12:45:00,51.21,51.24,51.19,51.19,29300.0,39.4257,39.4488,39.4103,39.4103,29300.0
2013-10-16 12:50:00,51.2,51.25,51.18,51.22,35400.0,39.418,39.4565,39.4026,39.4334,35400.0
2013-10-16 12:55:00,51.22,51.24,51.18,51.24,50600.0,39.4334,39.4488,39.4026,39.4488,50600.0
2013-10-16 13:00:00,51.23,51.26,51.22,51.25,38400.0,39.4411,39.4642,39.4334,39.4565,38400.0
2013-10-16 13:05:00,51.24,51.27,51.22,51.23,37400.0,39.4488,39.4719,39.4334,39.4411,37400.0
2013-10-16 13:10:00,51.23,51.25,51.19,51.22,53200.0,39.4411,39.4565,39.4103,39.4334,53200.0
2013-10-16 13:15:00,51.22,51.23,51.2,51.23,58600.0,39.4334,39.4411,39.418,39.4411,58600.0
2013-10-16 13:20:00,51.22,51.23,51.21,51.22,37700.0,39.4334,39.4411,39.4257,39.4334,37700.0
2013-10-16 13:25:00,51.23,51.36,51.22,51.35,242700.0,39.4411,39.5412,39.4334,39.5335,242700.0
2013-10-16 13:30:00,51.35,51.44,51.34,51.44,111800.0,39.5335,39.6028,39.5258,39.6028,111800.0
2013-10-16 13:35:00,51.43,51.45,51.39,51.44,80100.0,39.5951,39.6105,39.5643,39.6028,80100.0
2013-10-16 13:40:00,51.45,51.46,51.4,51.43,119800.0,39.6105,39.6181,39.572,39.5951,119800.0
2013-10-16 13:45:00,51.43,51.48,51.42,51.47,80400.0,39.5951,39.6335,39.5874,39.6258,80400.0
2013-10-16 13:50:00,51.46,51.47,51.42,51.44,90700.0,39.6181,39.6258,39.5874,39.6028,90700.0
2013-10-16 13:55:00,51.44,51.46,51.42,51.45,122500.0,39.6028,39.6181,39.5874,39.6105,122500.0
2013-10-16 14:00:00,51.45,51.45,51.41,51.42,95600.0,39.6105,39.6105,39.5797,39.5874,95600.0
2013-10-16 14:05:00,51.42,51.42,51.35,51.36,62500.0,39.5874,39.5874,39.5335,39.5412,62500.0
2013-10-16 14:10:00,51.37,51.38,51.33,51.34,64100.0,39.5489,39.5566,39.5181,39.5258,64100.0
2013-10-16 14:15:00,51.35,51.35,51.29,51.31,47200.0,39.5335,39.5335,39.4873,39.5027,47200.0
2013-10-16 14:20:00,51.32,51.33,51.28,51.31,53200.0,39.5104,39.5181,39.4796,39.5027,53200.0
2013-10-16 14:25:00,51.31,51.33,51.22,51.24,73300.0,39.5027,39.5181,39.4334,39.4488,73300.0
2013-10-16 14:30:00,51.23,51.24,51.18,51.2,81900.0,39.4411,39.4488,39.4026,39.418,81900.0
2013-10-16 14:35:00,51.2,51.28,51.2,51.22,76500.0,39.418,39.4796,39.418,39.4334,76500.0
2013-10-16 14:40:00,51.22,51.24,51.19,51.22,109200.0,39.4334,39.4488,39.4103,39.4334,109200.0
2013-10-16 14:45:00,51.21,51.27,51.2,51.25,57300.0,39.4257,39.4719,39.418,39.4565,57300.0
2013-10-16 14:50:00,51.26,51.28,51.19,51.19,77500.0,39.4642,39.4796,39.4103,39.4103,77500.0
2013-10-16 14:55:00,51.18,51.19,51.12,51.14,66600.0,39.4026,39.4103,39.3564,39.3718,66600.0
2013-10-16 15:00:00,51.13,51.16,51.07,51.1,56800.0,39.3641,39.3872,39.3179,39.341,56800.0
2013-10-16 15:05:00,51.11,51.19,51.11,51.15,83100.0,39.3487,39.4103,39.3487,39.3795,83100.0
2013-10-16 15:10:00,51.16,51.16,51.12,51.13,78500.0,39.3872,39.3872,39.3564,39.3641,78500.0
2013-10-16 15:15:00,51.13,51.19,51.13,51.18,73200.0,39.3641,39.4103,39.3641,39.4026,73200.0
2013-10-16 15:20:00,51.19,51.19,51.14,51.14,72600.0,39.4103,39.4103,39.3718,39.3718,72600.0
2013-10-16 15:25:00,51.14,51.16,51.08,51.11,96500.0,39.3718,39.3872,39.3256,39.3487,96500.0
2013-10-16 15:30:00,51.11,51.15,51.09,51.14,85100.0,39.3487,39.3795,39.3333,39.3718,85100.0
2013-10-16 15:35:00,51.14,51.21,51.14,51.18,84100.0,39.3718,39.4257,39.3718,39.4026,84100.0
2013-10-16 15:40:00,51.18,51.22,51.12,51.22,100700.0,39.4026,39.4334,39.3564,39.4334,100700.0
2013-10-16 15:45:00,51.21,51.27,51.18,51.25,165500.0,39.4257,39.4719,39.4026,39.4565,165500.0
2013-10-16 15:50:00,51.26,51.28,51.23,51.26,217500.0,39.4642,39.4796,39.4411,39.4642,217500.0
2013-10-16 15:55:00,51.26,51.3,51.24,51.26,438800.0,39.4642,39.495,39.4488,39.4642,438800.0
2013-10-17 09:30:00,51.14,51.2,51.07,51.11,126200.0,39.3718,39.418,39.3179,39.3487,126200.0
2013-10-17 09:35:00,51.11,51.27,51.1,51.19,110600.0,39.3487,39.4719,39.341,39.4103,110600.0
2013-10-17 09:40:00,51.19,51.33,51.13,51.21,130800.0,39.4103,39.5181,39.3641,39.4257,130800.0
2013-10-17 09:45:00,51.2,51.27,51.04,51.07,82600.0,39.418,39.4719,39.2948,39.3179,82600.0
2013-10-17 09:50:00,51.07,51.1,51.01,51.1,66700.0,39.3179,39.341,39.2717,39.341,66700.0
2013-10-17 09:55:00,51.1,51.14,51.01,51.03,72100.0,39.341,39.3718,39.2717,39.2871,72100.0
2013-10-17 10:00:00,51.04,51.06,50.97,51.04,88900.0,39.2948,39.3102,39.2409,39.2948,88900.0
2013-10-17 10:05:00,51.05,51.12,51.02,51.04,86200.0,39.3025,39.3564,39.2794,39.2948,86200.0
2013-10-17 10:10:00,51.05,51.12,51.01,51.06,98500.0,39.3025,39.3564,39.2717,39.3102,98500.0
2013-10-17 10:15:00,51.07,51.11,51.0,51.09,99500.0,39.3179,39.3487,39.264,39.3333,99500.0
2013-10-17 10:20:00,51.1,51.15,51.09,51.15,71400.0,39.341,39.3795,39.3333,39.3795,71400.0
2013-10-17 10:25:00,51.15,51.24,51.15,51.2,75700.0,39.3795,39.4488,39.3795,39.418,75700.0
2013-10-17 10:30:00,51.2,51.23,51.16,51.16,105600.0,39.418,39.4411,39.3872,39.3872,105600.0
2013-10-17 10:35:00,51.16,51.23,51.16,51.18,84900.0,39.3872,39.4411,39.3872,39.4026,84900.0
2013-10-17 10:40:00,51.17,51.27,51.16,51.24,60600.0,39.3949,39.4719,39.3872,39.4488,60600.0
2013-10-17 10:45:00,51.25,51.29,51.16,51.17,71900.0,39.4565,39.4873,39.3872,39.3949,71900.0
2013-10-17 10:50:00,51.16,51.25,51.16,51.21,51000.0,39.3872,39.4565,39.3872,39.4257,51000.0
2013-10-17 10:55:00,51.21,51.22,51.17,51.19,65500.0,39.4257,39.4334,39.3949,39.4103,65500.0
2013-10-17 11:00:00,51.19,51.31,51.19,51.31,73200.0,39.4103,39.5027,39.4103,39.5027,73200.0
2013-10-17 11:05:00,51.31,51.33,51.28,51.32,57800.0,39.5027,39.5181,39.4796,39.5104,57800.0
2013-10-17 11:10:00,51.32,51.37,51.31,51.37,43800.0,39.5104,39.5489,39.5027,39.5489,43800.0
2013-10-17 11:15:00,51.37,51.45,51.36,51.43,56900.0,39.5489,39.6105,39.5412,39.5951,56900.0
2013-10-17 11:20:00,51.42,51.45,51.37,51.38,53100.0,39.5874,39.6105,39.5489,39.5566,53100.0
2013-10-17 11:25:00,51.38,51.41,51.36,51.39,63100.0,39.5566,39.5797,39.5412,39.5643,63100.0
2013-10-17 11:30:00,51.39,51.48,51.39,51.47,62500.0,39.5643,39.6335,39.5643,39.6258,62500.0
2013-10-17 11:35:00,51.46,51.52,51.45,51.49,92100.0,39.6181,39.6643,39.6105,39.6412,92100.0
2013-10-17 11:40:00,51.49,51.59,51.49,51.58,48700.0,39.6412,39.7182,39.6412,39.7105,48700.0
2013-10-17 11:45:00,51.59,51.61,51.54,51.57,52200.0,39.7182,39.7336,39.6797,39.7028,52200.0
2013-10-17 11:50:00,51.58,51.61,51.54,51.55,43400.0,39.7105,39.7336,39.6797,39.6874,43400.0
2013-10-17 11:55:00,51.55,51.56,51.5,51.51,43600.0,39.6874,39.6951,39.6489,39.6566,43600.0
2013-10-17 12:00:00,51.51,51.54,51.48,51.53,45300.0,39.6566,39.6797,39.6335,39.672,45300.0
2013-10-17 12:05:00,51.53,51.53,51.47,51.49,31400.0,39.672,39.672,39.6258,39.6412,31400.0
2013-10-17 12:10:00,51.48,51.55,51.48,51.52,34800.0,39.6335,39.6874,39.6335,39.6643,34800.0
2013-10-17 12:15:00,51.52,51.63,51.5,51.6,102400.0,39.6643,39.749,39.6489,39.7259,102400.0
2013-10-17 12:20:00,51.6,51.65,51.6,51.65,38900.0,39.7259,39.7644,39.7259,39.7644,38900.0
2013-10-17 12:25:00,51.65,51.69,51.64,51.66,88400.0,39.7644,39.7952,39.7567,39.7721,88400.0
2013-10-17 12:30:00,51.67,51.69,51.65,51.66,47200.0,39.7798,39.7952,39.7644,39.7721,47200.0
2013-10-17 12:35:00,51.66,51.69,51.63,51.64,85300.0,39.7721,39.7952,39.749,39.7567,85300.0
2013-10-17 12:40:00,51.65,51.68,51.64,51.68,36000.0,39.7644,39.7875,39.7567,39.7875,36000.0
2013-10-17 12:45:00,51.69,51.72,51.65,51.68,56700.0,39.7952,39.8183,39.7644,39.7875,56700.0
2013-10-17 12:50:00,51.68,51.74,51.67,51.73,47900.0,39.7875,39.8337,39.7798,39.826,47900.0
2013-10-17 12:55:00,51.73,51.73,51.68,51.72,47000.0,39.826,39.826,39.7875,39.8183,47000.0
2013-10-17 13:00:00,51.71,51.73,51.69,51.73,25200.0,39.8106,39.826,39.7952,39.826,25200.0
2013-10-17 13:05:00,51.73,51.75,51.72,51.75,37800.0,39.826,39.8414,39.8183,39.8414,37800.0
2013-10-17 13:10:00,51.75,51.75,51.69,51.69,59000.0,39.8414,39.8414,39.7952,39.7952,59000.0
2013-10-17 13:15:00,51.69,51.69,51.65,51.68,83500.0,39.7952,39.7952,39.7644,39.7875,83500.0
2013-10-17 13:20:00,51.68,51.68,51.66,51.66,38200.0,39.7875,39.7875,39.7721,39.7721,38200.0
2013-10-17 13:25:00,51.67,51.69,51.64,51.65,104600.0,39.7798,39.7952,39.7567,39.7644,104600.0
2013-10-17 13:30:00,51.65,51.69,51.64,51.69,55700.0,39.7644,39.7952,39.7567,39.7952,55700.0
2013-10-17 13:35:00,51.7,51.71,51.68,51.69,26400.0,39.8029,39.8106,39.7875,39.7952,26400.0
2013-10-17 13:40:00,51.68,51.69,51.65,51.66,18300.0,39.7875,39.7952,39.7644,39.7721,18300.0
2013-10-17 13:45:00,51.66,51.66,51.62,51.62,44800.0,39.7721,39.7721,39.7413,39.7413,44800.0
2013-10-17 13:50:00,51.62,51.64,51.59,51.64,38900.0,39.7413,39.7567,39.7182,39.7567,38900.0
2013-10-17 13:55:00,51.64,51.66,51.57,51.58,54100.0,39.7567,39.7721,39.7028,39.7105,54100.0
2013-10-17 14:00:00,51.58,51.58,51.53,51.54,52800.0,39.7105,39.7105,39.672,39.6797,52800.0
2013-10-17 14:05:00,51.53,51.55,51.51,51.51,47700.0,39.672,39.6874,39.6566,39.6566,47700.0
2013-10-17 14:10:00,51.51,51.53,51.5,51.51,31900.0,39.6566,39.672,39.6489,39.6566,31900.0
2013-10-17 14:15:00,51.51,51.52,51.49,51.5,35000.0,39.6566,39.6643,39.6412,39.6489,35000.0
2013-10-17 14:20:00,51.5,51.52,51.48,51.5,60900.0,39.6489,39.6643,39.6335,39.6489,60900.0
2013-10-17 14:25:00,51.5,51.53,51.44,51.45,60500.0,39.6489,39.672,39.6028,39.6105,60500.0
2013-10-17 14:30:00,51.45,51.52,51.44,51.5,37700.0,39.6105,39.6643,39.6028,39.6489,37700.0
2013-10-17 14:35:00,51.5,51.5,51.45,51.49,55600.0,39.6489,39.6489,39.6105,39.6412,55600.0
2013-10-17 14:40:00,51.49,51.51,51.46,51.5,56700.0,39.6412,39.6566,39.6181,39.6489,56700.0
2013-10-17 14:45:00,51.51,51.53,51.48,51.52,63900.0,39.6566,39.672,39.6335,39.6643,63900.0
2013-10-17 14:50:00,51.52,51.56,51.51,51.53,55600.0,39.6643,39.6951,39.6566,39.672,55600.0
2013-10-17 14:55:00,51.52,51.58,51.52,51.54,107300.0,39.6643,39.7105,39.6643,39.6797,107300.0
2013-10-17 15:00:00,51.53,51.6,51.53,51.6,107100.0,39.672,39.7259,39.672,39.7259,107100.0
2013-10-17 15:05:00,51.6,51.69,51.59,51.69,84700.0,39.7259,39.7952,39.7182,39.7952,84700.0
2013-10-17 15:10:00,51.69,51.73,51.67,51.7,124800.0,39.7952,39.826,39.7798,39.8029,124800.0
2013-10-17 15:15:00,51.69,51.69,51.63,51.63,94600.0,39.7952,39.7952,39.749,39.749,94600.0
2013-10-17 15:20:00,51.64,51.66,51.62,51.66,82500.0,39.7567,39.7721,39.7413,39.7721,82500.0
2013-10-17 15:25:00,51.66,51.71,51.65,51.67,133800.0,39.7721,39.8106,39.7644,39.7798,133800.0
2013-10-17 15:30:00,51.68,51.74,51.66,51.73,132200.0,39.7875,39.8337,39.7721,39.826,132200.0
2013-10-17 15:35:00,51.73,51.78,51.73,51.78,178500.0,39.826,39.8645,39.826,39.8645,178500.0
2013-10-17 15:40:00,51.78,51.89,51.77,51.88,212700.0,39.8645,39.9492,39.8568,39.9415,212700.0
2013-10-17 15:45:00,51.89,51.9,51.79,51.86,224600.0,39.9492,39.9569,39.8722,39.9261,224600.0
2013-10-17 15:50:00,51.86,51.86,51.81,51.85,206000.0,39.9261,39.9261,39.8876,39.9184,206000.0
2013-10-17 15:55:00,51.85,51.89,51.82,51.83,356000.0,39.9184,39.9492,39.8953,39.903,356000.0
2013-10-18 09:30:00,52.18,52.29,52.02,52.19,948300.0,40.1725,40.2572,40.0493,40.1802,948300.0
2013-10-18 09:35:00,52.16,52.19,52.0,52.01,127500.0,40.1571,40.1802,40.0339,40.0416,127500.0
2013-10-18 09:40:00,52.01,52.07,51.88,52.01,124800.0,40.0416,40.0878,39.9415,40.0416,124800.0
2013-10-18 09:45:00,52.01,52.11,52.01,52.09,155400.0,40.0416,40.1186,40.0416,40.1032,155400.0
2013-10-18 09:50:00,52.08,52.16,52.06,52.15,86000.0,40.0955,40.1571,40.0801,40.1494,86000.0
2013-10-18 09:55:00,52.14,52.15,51.98,52.02,239800.0,40.1417,40.1494,40.0185,40.0493,239800.0
2013-10-18 10:00:00,52.01,52.06,51.99,52.01,120000.0,40.0416,40.0801,40.0262,40.0416,120000.0
2013-10-18 10:05:00,52.01,52.06,52.0,52.05,83900.0,40.0416,40.0801,40.0339,40.0724,83900.0
2013-10-18 10:10:00,52.05,52.07,51.99,51.99,109100.0,40.0724,40.0878,40.0262,40.0262,109100.0
2013-10-18 10:15:00,51.99,52.03,51.96,51.98,99400.0,40.0262,40.057,40.0031,40.0185,99400.0
2013-10-18 10:20:00,51.98,51.99,51.91,51.91,73400.0,40.0185,40.0262,39.9646,39.9646,73400.0
2013-10-18 10:25:00,51.91,51.91,51.77,51.77,110100.0,39.9646,39.9646,39.8568,39.8568,110100.0
2013-10-18 10:30:00,51.77,51.8,51.71,51.78,151200.0,39.8568,39.8799,39.8106,39.8645,151200.0
2013-10-18 10:35:00,51.79,51.86,51.77,51.86,169200.0,39.8722,39.9261,39.8568,39.9261,169200.0
2013-10-18 10:40:00,51.87,51.95,51.86,51.88,108600.0,39.9338,39.9954,39.9261,39.9415,108600.0
2013-10-18 10:45:00,51.88,51.9,51.84,51.89,42100.0,39.9415,39.9569,39.9107,39.9492,42100.0
2013-10-18 10:50:00,51.88,52.02,51.88,52.0,78100.0,39.9415,40.0493,39.9415,40.0339,78100.0
2013-10-18 10:55:00,52.0,52.02,51.96,52.0,78600.0,40.0339,40.0493,40.0031,40.0339,78600.0
2013-10-18 11:00:00,52.0,52.04,51.94,51.97,79400.0,40.0339,40.0647,39.9877,40.0108,79400.0
2013-10-18 11:05:00,51.98,52.02,51.96,51.99,73600.0,40.0185,40.0493,40.0031,40.0262,73600.0
2013-10-18 11:10:00,51.99,52.07,51.99,52.06,51000.0,40.0262,40.0878,40.0262,40.0801,51000.0
2013-10-18 11:15:00,52.06,52.15,52.06,52.13,82200.0,40.0801,40.1494,40.0801,40.134,82200.0
2013-10-18 11:20:00,52.14,52.14,52.03,52.05,58600.0,40.1417,40.1417,40.057,40.0724,58600.0
2013-10-18 11:25:00,52.05,52.06,52.0,52.01,104500.0,40.0724,40.0801,40.0339,40.0416,104500.0
2013-10-18 11:30:00,52.01,52.06,51.97,52.05,98500.0,40.0416,40.0801,40.0108,40.0724,98500.0
2013-10-18 11:35:00,52.05,52.08,52.03,52.08,57900.0,40.0724,40.0955,40.057,40.0955,57900.0
2013-10-18 11:40:00,52.08,52.1,52.04,52.06,86600.0,40.0955,40.1109,40.0647,40.0801,86600.0
2013-10-18 11:45:00,52.06,52.16,52.06,52.16,94400.0,40.0801,40.1571,40.0801,40.1571,94400.0
2013-10-18 11:50:00,52.16,52.16,52.11,52.11,68100.0,40.1571,40.1571,40.1186,40.1186,68100.0
2013-10-18 11:55:00,52.11,52.11,52.0,52.0,76100.0,40.1186,40.1186,40.0339,40.0339,76100.0
2013-10-18 12:00:00,52.01,52.05,51.97,52.04,67800.0,40.0416,40.0724,40.0108,40.0647,67800.0
2013-10-18 12:05:00,52.04,52.07,52.0,52.05,55800.0,40.0647,40.0878,40.0339,40.0724,55800.0
2013-10-18 12:10:00,52.05,52.09,52.01,52.04,70600.0,40.0724,40.1032,40.0416,40.0647,70600.0
2013-10-18 12:15:00,52.03,52.05,52.02,52.03,60500.0,40.057,40.0724,40.0493,40.057,60500.0
2013-10-18 12:20:00,52.03,52.04,52.0,52.04,54400.0,40.057,40.0647,40.0339,40.0647,54400.0
2013-10-18 12:25:00,52.04,52.11,52.04,52.08,134200.0,40.0647,40.1186,40.0647,40.0955,134200.0
2013-10-18 12:30:00,52.08,52.13,52.07,52.13,31600.0,40.0955,40.134,40.0878,40.134,31600.0
2013-10-18 12:35:00,52.13,52.16,52.12,52.15,97600.0,40.134,40.1571,40.1263,40.1494,97600.0
2013-10-18 12:40:00,52.15,52.25,52.15,52.22,112000.0,40.1494,40.2264,40.1494,40.2033,112000.0
2013-10-18 12:45:00,52.23,52.28,52.22,52.25,67700.0,40.211,40.2495,40.2033,40.2264,67700.0
2013-10-18 12:50:00,52.25,52.3,52.25,52.28,61100.0,40.2264,40.2649,40.2264,40.2495,61100.0
2013-10-18 12:55:00,52.28,52.3,52.24,52.25,31100.0,40.2495,40.2649,40.2187,40.2264,31100.0
2013-10-18 13:00:00,52.24,52.24,52.18,52.22,60200.0,40.2187,40.2187,40.1725,40.2033,60200.0
2013-10-18 13:05:00,52.23,52.29,52.22,52.22,62600.0,40.211,40.2572,40.2033,40.2033,62600.0
2013-10-18 13:10:00,52.23,52.25,52.21,52.25,33900.0,40.211,40.2264,40.1956,40.2264,33900.0
2013-10-18 13:15:00,52.25,52.27,52.18,52.18,51400.0,40.2264,40.2418,40.1725,40.1725,51400.0
2013-10-18 13:20:00,52.18,52.22,52.18,52.22,55300.0,40.1725,40.2033,40.1725,40.2033,55300.0
2013-10-18 13:25:00,52.22,52.26,52.2,52.24,36600.0,40.2033,40.2341,40.1879,40.2187,36600.0
2013-10-18 13:30:00,52.23,52.23,52.16,52.21,41600.0,40.211,40.211,40.1571,40.1956,41600.0
2013-10-18 13:35:00,52.21,52.24,52.17,52.2,41500.0,40.1956,40.2187,40.1648,40.1879,41500.0
2013-10-18 13:40:00,52.2,52.23,52.17,52.2,72900.0,40.1879,40.211,40.1648,40.1879,72900.0
2013-10-18 13:45:00,52.19,52.24,52.19,52.24,35400.0,40.1802,40.2187,40.1802,40.2187,35400.0
2013-10-18 13:50:00,52.24,52.27,52.22,52.25,59200.0,40.2187,40.2418,40.2033,40.2264,59200.0
2013-10-18 13:55:00,52.26,52.29,52.24,52.27,40900.0,40.2341,40.2572,40.2187,40.2418,40900.0
2013-10-18 14:00:00,52.26,52.31,52.25,52.31,80600.0,40.2341,40.2725,40.2264,40.2725,80600.0
2013-10-18 14:05:00,52.31,52.34,52.28,52.33,64500.0,40.2725,40.2956,40.2495,40.2879,64500.0
2013-10-18 14:10:00,52.33,52.34,52.22,52.23,62800.0,40.2879,40.2956,40.2033,40.211,62800.0
2013-10-18 14:15:00,52.23,52.25,52.21,52.22,37700.0,40.211,40.2264,40.1956,40.2033,37700.0
2013-10-18 14:20:00,52.23,52.29,52.22,52.28,52000.0,40.211,40.2572,40.2033,40.2495,52000.0
2013-10-18 14:25:00,52.28,52.28,52.24,52.26,43600.0,40.2495,40.2495,40.2187,40.2341,43600.0
2013-10-18 14:30:00,52.25,52.31,52.24,52.31,26100.0,40.2264,40.2725,40.2187,40.2725,26100.0
2013-10-18 14:35:00,52.31,52.37,52.31,52.32,86700.0,40.2725,40.3187,40.2725,40.2802,86700.0
2013-10-18 14:40:00,52.33,52.35,52.32,52.32,30200.0,40.2879,40.3033,40.2802,40.2802,30200.0
2013-10-18 14:45:00,52.32,52.37,52.31,52.32,40700.0,40.2802,40.3187,40.2725,40.2802,40700.0
2013-10-18 14:50:00,52.32,52.38,52.32,52.37,35400.0,40.2802,40.3264,40.2802,40.3187,35400.0
2013-10-18 14:55:00,52.36,52.36,52.32,52.33,43800.0,40.311,40.311,40.2802,40.2879,43800.0
2013-10-18 15:00:00,52.33,52.34,52.28,52.32,60800.0,40.2879,40.2956,40.2495,40.2802,60800.0
2013-10-18 15:05:00,52.32,52.39,52.32,52.38,129400.0,40.2802,40.3341,40.2802,40.3264,129400.0
2013-10-18 15:10:00,52.38,52.4,52.35,52.35,41000.0,40.3264,40.3418,40.3033,40.3033,41000.0
2013-10-18 15:15:00,52.36,52.38,52.33,52.37,56600.0,40.311,40.3264,40.2879,40.3187,56600.0
2013-10-18 15:20:00,52.38,52.39,52.33,52.34,79100.0,40.3264,40.3341,40.2879,40.2956,79100.0
2013-10-18 15:25:00,52.34,52.4,52.33,52.38,47700.0,40.2956,40.3418,40.2879,40.3264,47700.0
2013-10-18 15:30:00,52.38,52.4,52.3,52.34,83000.0,40.3264,40.3418,40.2649,40.2956,83000.0
2013-10-18 15:35:00,52.32,52.35,52.26,52.27,131700.0,40.2802,40.3033,40.2341,40.2418,131700.0
2013-10-18 15:40:00,52.27,52.3,52.25,52.26,104000.0,40.2418,40.2649,40.2264,40.2341,104000.0
2013-10-18 15:45:00,52.25,52.29,52.23,52.23,233700.0,40.2264,40.2572,40.211,40.211,233700.0
2013-10-18 15:50:00,52.24,52.32,52.23,52.3,238200.0,40.2187,40.2802,40.211,40.2649,238200.0
2013-10-18 15:55:00,52.29,52.3,52.24,52.28,341500.0,40.2572,40.2649,40.2187,40.2495,341500.0
2013-10-21 09:30:00,52.43,52.63,52.32,52.62,364500.0,40.3649,40.5189,40.2802,40.5112,364500.0
2013-10-21 09:35:00,52.63,52.64,52.37,52.52,262200.0,40.5189,40.5266,40.3187,40.4342,262200.0
2013-10-21 09:40:00,52.5,52.53,52.42,52.46,136700.0,40.4188,40.4419,40.3572,40.388,136700.0
2013-10-21 09:45:00,52.46,52.5,52.43,52.49,153300.0,40.388,40.4188,40.3649,40.4111,153300.0
2013-10-21 09:50:00,52.49,52.6,52.49,52.57,112100.0,40.4111,40.4958,40.4111,40.4727,112100.0
2013-10-21 09:55:00,52.55,52.76,52.52,52.67,126500.0,40.4573,40.619,40.4342,40.5497,126500.0
2013-10-21 10:00:00,52.67,52.73,52.45,52.69,193200.0,40.5497,40.5959,40.3803,40.5651,193200.0
2013-10-21 10:05:00,52.68,52.69,52.56,52.56,131100.0,40.5574,40.5651,40.465,40.465,131100.0
2013-10-21 10:10:00,52.56,52.59,52.47,52.48,138400.0,40.465,40.4881,40.3957,40.4034,138400.0
2013-10-21 10:15:00,52.48,52.5,52.41,52.41,99800.0,40.4034,40.4188,40.3495,40.3495,99800.0
2013-10-21 10:20:00,52.41,52.41,52.33,52.36,104600.0,40.3495,40.3495,40.2879,40.311,104600.0
2013-10-21 10:25:00,52.36,52.37,52.24,52.24,103100.0,40.311,40.3187,40.2187,40.2187,103100.0
2013-10-21 10:30:00,52.23,52.26,52.2,52.21,81400.0,40.211,40.2341,40.1879,40.1956,81400.0
2013-10-21 10:35:00,52.21,52.23,52.17,52.22,97200.0,40.1956,40.211,40.1648,40.2033,97200.0
2013-10-21 10:40:00,52.23,52.27,52.21,52.23,92900.0,40.211,40.2418,40.1956,40.211,92900.0
2013-10-21 10:45:00,52.22,52.27,52.22,52.24,71300.0,40.2033,40.2418,40.2033,40.2187,71300.0
2013-10-21 10:50:00,52.24,52.26,52.16,52.16,93500.0,40.2187,40.2341,40.1571,40.1571,93500.0
2013-10-21 10:55:00,52.16,52.26,52.16,52.25,58100.0,40.1571,40.2341,40.1571,40.2264,58100.0
2013-10-21 11:00:00,52.25,52.33,52.25,52.32,43400.0,40.2264,40.2879,40.2264,40.2802,43400.0
2013-10-21 11:05:00,52.32,52.34,52.28,52.32,56500.0,40.2802,40.2956,40.2495,40.2802,56500.0
2013-10-21 11:10:00,52.32,52.32,52.29,52.32,48800.0,40.2802,40.2802,40.2572,40.2802,48800.0
2013-10-21 11:15:00,52.31,52.32,52.28,52.29,59300.0,40.2725,40.2802,40.2495,40.2572,59300.0
2013-10-21 11:20:00,52.29,52.31,52.28,52.29,70700.0,40.2572,40.2725,40.2495,40.2572,70700.0
2013-10-21 11:25:00,52.28,52.32,52.26,52.32,67800.0,40.2495,40.2802,40.2341,40.2802,67800.0
2013-10-21 11:30:00,52.31,52.32,52.19,52.23,55900.0,40.2725,40.2802,40.1802,40.211,55900.0
2013-10-21 11:35:00,52.24,52.27,52.2,52.21,49800.0,40.2187,40.2418,40.1879,40.1956,49800.0
2013-10-21 11:40:00,52.22,52.28,52.22,52.24,68000.0,40.2033,40.2495,40.2033,40.2187,68000.0
2013-10-21 11:45:00,52.23,52.24,52.16,52.16,49000.0,40.211,40.2187,40.1571,40.1571,49000.0
2013-10-21 11:50:00,52.15,52.17,52.12,52.15,56200.0,40.1494,40.1648,40.1263,40.1494,56200.0
2013-10-21 11:55:00,52.15,52.27,52.14,52.23,83100.0,40.1494,40.2418,40.1417,40.211,83100.0
2013-10-21 12:00:00,52.23,52.34,52.22,52.34,65200.0,40.211,40.2956,40.2033,40.2956,65200.0
2013-10-21 12:05:00,52.34,52.35,52.3,52.34,40500.0,40.2956,40.3033,40.2649,40.2956,40500.0
2013-10-21 12:10:00,52.33,52.37,52.32,52.37,28200.0,40.2879,40.3187,40.2802,40.3187,28200.0
2013-10-21 12:15:00,52.36,52.39,52.36,52.36,33500.0,40.311,40.3341,40.311,40.311,33500.0
2013-10-21 12:20:00,52.36,52.36,52.27,52.29,20700.0,40.311,40.311,40.2418,40.2572,20700.0
2013-10-21 12:25:00,52.28,52.39,52.28,52.33,64900.0,40.2495,40.3341,40.2495,40.2879,64900.0
2013-10-21 12:30:00,52.33,52.36,52.31,52.33,44300.0,40.2879,40.311,40.2725,40.2879,44300.0
2013-10-21 12:35:00,52.34,52.37,52.32,52.33,55200.0,40.2956,40.3187,40.2802,40.2879,55200.0
2013-10-21 12:40:00,52.33,52.34,52.27,52.3,24400.0,40.2879,40.2956,40.2418,40.2649,24400.0
2013-10-21 12:45:00,52.29,52.33,52.27,52.3,44000.0,40.2572,40.2879,40.2418,40.2649,44000.0
2013-10-21 12:50:00,52.29,52.32,52.28,52.29,32300.0,40.2572,40.2802,40.2495,40.2572,32300.0
2013-10-21 12:55:00,52.29,52.31,52.28,52.28,19000.0,40.2572,40.2725,40.2495,40.2495,19000.0
2013-10-21 13:00:00,52.29,52.33,52.28,52.28,42600.0,40.2572,40.2879,40.2495,40.2495,42600.0
2013-10-21 13:05:00,52.28,52.34,52.28,52.32,36900.0,40.2495,40.2956,40.2495,40.2802,36900.0
2013-10-21 13:10:00,52.31,52.38,52.3,52.37,51600.0,40.2725,40.3264,40.2649,40.3187,51600.0
2013-10-21 13:15:00,52.37,52.37,52.32,52.35,35700.0,40.3187,40.3187,40.2802,40.3033,35700.0
2013-10-21 13:20:00,52.34,52.36,52.32,52.35,23500.0,40.2956,40.311,40.2802,40.3033,23500.0
2013-10-21 13:25:00,52.36,52.36,52.33,52.34,19900.0,40.311,40.311,40.2879,40.2956,19900.0
2013-10-21 13:30:00,52.33,52.36,52.3,52.3,52300.0,40.2879,40.311,40.2649,40.2649,52300.0
2013-10-21 13:35:00,52.3,52.33,52.27,52.3,38200.0,40.2649,40.2879,40.2418,40.2649,38200.0
2013-10-21 13:40:00,52.31,52.32,52.27,52.28,28300.0,40.2725,40.2802,40.2418,40.2495,28300.0
2013-10-21 13:45:00,52.28,52.28,52.24,52.25,22700.0,40.2495,40.2495,40.2187,40.2264,22700.0
2013-10-21 13:50:00,52.26,52.28,52.25,52.28,10500.0,40.2341,40.2495,40.2264,40.2495,10500.0
2013-10-21 13:55:00,52.27,52.28,52.22,52.22,66800.0,40.2418,40.2495,40.2033,40.2033,66800.0
2013-10-21 14:00:00,52.22,52.22,52.15,52.15,84500.0,40.2033,40.2033,40.1494,40.1494,84500.0
2013-10-21 14:05:00,52.15,52.16,52.11,52.13,80800.0,40.1494,40.1571,40.1186,40.134,80800.0
2013-10-21 14:10:00,52.14,52.14,52.1,52.11,57800.0,40.1417,40.1417,40.1109,40.1186,57800.0
2013-10-21 14:15:00,52.11,52.11,52.07,52.08,67700.0,40.1186,40.1186,40.0878,40.0955,67700.0
2013-10-21 14:20:00,52.08,52.1,51.98,52.0,102900.0,40.0955,40.1109,40.0185,40.0339,102900.0
2013-10-21 14:25:00,52.01,52.04,52.0,52.03,44200.0,40.0416,40.0647,40.0339,40.057,44200.0
2013-10-21 14:30:00,52.04,52.05,51.99,52.03,93000.0,40.0647,40.0724,40.0262,40.057,93000.0
2013-10-21 14:35:00,52.03,52.05,51.98,51.98,55400.0,40.057,40.0724,40.0185,40.0185,55400.0
2013-10-21 14:40:00,51.99,52.01,51.96,51.98,60400.0,40.0262,40.0416,40.0031,40.0185,60400.0
2013-10-21 14:45:00,51.97,52.03,51.97,52.01,45000.0,40.0108,40.057,40.0108,40.0416,45000.0
2013-10-21 14:50:00,52.01,52.01,51.96,51.96,86700.0,40.0416,40.0416,40.0031,40.0031,86700.0
2013-10-21 14:55:00,51.96,51.97,51.91,51.95,65900.0,40.0031,40.0108,39.9646,39.9954,65900.0
2013-10-21 15:00:00,51.94,52.03,51.94,52.03,87000.0,39.9877,40.057,39.9877,40.057,87000.0
2013-10-21 15:05:00,52.04,52.06,52.02,52.05,48300.0,40.0647,40.0801,40.0493,40.0724,48300.0
2013-10-21 15:10:00,52.05,52.07,52.05,52.06,46900.0,40.0724,40.0878,40.0724,40.0801,46900.0
2013-10-21 15:15:00,52.06,52.08,52.04,52.05,67000.0,40.0801,40.0955,40.0647,40.0724,67000.0
2013-10-21 15:20:00,52.06,52.09,52.05,52.06,73600.0,40.0801,40.1032,40.0724,40.0801,73600.0
2013-10-21 15:25:00,52.06,52.07,52.02,52.04,65400.0,40.0801,40.0878,40.0493,40.0647,65400.0
2013-10-21 15:30:00,52.03,52.04,52.01,52.02,89400.0,40.057,40.0647,40.0416,40.0493,89400.0
2013-10-21 15:35:00,52.02,52.02,51.98,52.0,140300.0,40.0493,40.0493,40.0185,40.0339,140300.0
2013-10-21 15:40:00,51.99,52.0,51.94,51.94,106600.0,40.0262,40.0339,39.9877,39.9877,106600.0
2013-10-21 15:45:00,51.94,51.95,51.91,51.92,169500.0,39.9877,39.9954,39.9646,39.9723,169500.0
2013-10-21 15:50:00,51.93,51.96,51.91,51.95,204100.0,39.98,40.0031,39.9646,39.9954,204100.0
2013-10-21 15:55:00,51.95,52.01,51.94,51.99,333300.0,39.9954,40.0416,39.9877,40.0262,333300.0
2013-10-22 09:30:00,52.28,52.59,52.19,52.51,391600.0,40.2495,40.4881,40.1802,40.4265,391600.0
2013-10-22 09:35:00,52.52,52.66,52.51,52.64,236200.0,40.4342,40.542,40.4265,40.5266,236200.0
2013-10-22 09:40:00,52.63,52.89,52.6,52.77,459500.0,40.5189,40.7191,40.4958,40.6267,459500.0
2013-10-22 09:45:00,52.77,52.86,52.69,52.69,324400.0,40.6267,40.696,40.5651,40.5651,324400.0
2013-10-22 09:50:00,52.7,52.8,52.66,52.75,140000.0,40.5728,40.6498,40.542,40.6113,140000.0
2013-10-22 09:55:00,52.75,52.88,52.73,52.85,210300.0,40.6113,40.7114,40.5959,40.6883,210300.0
2013-10-22 10:00:00,52.86,52.96,52.75,52.95,253700.0,40.696,40.773,40.6113,40.7653,253700.0
2013-10-22 10:05:00,52.96,53.13,52.93,53.08,297300.0,40.773,40.9039,40.7499,40.8654,297300.0
2013-10-22 10:10:00,53.09,53.26,53.07,53.24,201700.0,40.8731,41.0039,40.8577,40.9885,201700.0
2013-10-22 10:15:00,53.23,53.33,53.08,53.14,226800.0,40.9808,41.0578,40.8654,40.9116,226800.0
2013-10-22 10:20:00,53.14,53.22,53.09,53.09,142800.0,40.9116,40.9731,40.8731,40.8731,142800.0
2013-10-22 10:25:00,53.09,53.12,52.88,52.98,171000.0,40.8731,40.8962,40.7114,40.7884,171000.0
2013-10-22 10:30:00,52.98,52.98,52.9,52.9,103200.0,40.7884,40.7884,40.7268,40.7268,103200.0
2013-10-22 10:35:00,52.9,53.02,52.88,53.01,171700.0,40.7268,40.8192,40.7114,40.8115,171700.0
2013-10-22 10:40:00,53.01,53.01,52.85,52.85,120500.0,40.8115,40.8115,40.6883,40.6883,120500.0
2013-10-22 10:45:00,52.85,52.86,52.75,52.82,284500.0,40.6883,40.696,40.6113,40.6652,284500.0
2013-10-22 10:50:00,52.82,52.82,52.53,52.54,253300.0,40.6652,40.6652,40.4419,40.4496,253300.0
2013-10-22 10:55:00,52.53,52.68,52.43,52.68,185600.0,40.4419,40.5574,40.3649,40.5574,185600.0
2013-10-22 11:00:00,52.68,52.77,52.63,52.68,131100.0,40.5574,40.6267,40.5189,40.5574,131100.0
2013-10-22 11:05:00,52.68,52.78,52.62,52.64,130500.0,40.5574,40.6344,40.5112,40.5266,130500.0
2013-10-22 11:10:00,52.64,52.71,52.6,52.63,69500.0,40.5266,40.5805,40.4958,40.5189,69500.0
2013-10-22 11:15:00,52.63,52.63,52.55,52.57,67400.0,40.5189,40.5189,40.4573,40.4727,67400.0
2013-10-22 11:20:00,52.57,52.57,52.47,52.47,85100.0,40.4727,40.4727,40.3957,40.3957,85100.0
2013-10-22 11:25:00,52.47,52.58,52.47,52.57,35600.0,40.3957,40.4804,40.3957,40.4727,35600.0
2013-10-22 11:30:00,52.57,52.61,52.48,52.53,93900.0,40.4727,40.5035,40.4034,40.4419,93900.0
2013-10-22 11:35:00,52.53,52.59,52.52,52.55,37200.0,40.4419,40.4881,40.4342,40.4573,37200.0
2013-10-22 11:40:00,52.55,52.62,52.51,52.51,46100.0,40.4573,40.5112,40.4265,40.4265,46100.0
2013-10-22 11:45:00,52.52,52.6,52.5,52.58,44100.0,40.4342,40.4958,40.4188,40.4804,44100.0
2013-10-22 11:50:00,52.58,52.6,52.58,52.59,45100.0,40.4804,40.4958,40.4804,40.4881,45100.0
2013-10-22 11:55:00,52.59,52.62,52.56,52.61,75800.0,40.4881,40.5112,40.465,40.5035,75800.0
2013-10-22 12:00:00,52.61,52.66,52.6,52.66,95200.0,40.5035,40.542,40.4958,40.542,95200.0
2013-10-22 12:05:00,52.66,52.7,52.63,52.68,57000.0,40.542,40.5728,40.5189,40.5574,57000.0
2013-10-22 12:10:00,52.69,52.75,52.62,52.62,143600.0,40.5651,40.6113,40.5112,40.5112,143600.0
2013-10-22 12:15:00,52.62,52.63,52.59,52.63,41600.0,40.5112,40.5189,40.4881,40.5189,41600.0
2013-10-22 12:20:00,52.64,52.69,52.58,52.67,42300.0,40.5266,40.5651,40.4804,40.5497,42300.0
2013-10-22 12:25:00,52.68,52.7,52.65,52.66,32200.0,40.5574,40.5728,40.5343,40.542,32200.0
2013-10-22 12:30:00,52.66,52.69,52.63,52.67,49100.0,40.542,40.5651,40.5189,40.5497,49100.0
2013-10-22 12:35:00,52.66,52.66,52.59,52.59,25300.0,40.542,40.542,40.4881,40.4881,25300.0
2013-10-22 12:40:00,52.59,52.6,52.53,52.53,72400.0,40.4881,40.4958,40.4419,40.4419,72400.0
2013-10-22 12:45:00,52.54,52.57,52.53,52.55,56200.0,40.4496,40.4727,40.4419,40.4573,56200.0
2013-10-22 12:50:00,52.55,52.57,52.53,52.53,26800.0,40.4573,40.4727,40.4419,40.4419,26800.0
2013-10-22 12:55:00,52.53,52.55,52.52,52.55,43500.0,40.4419,40.4573,40.4342,40.4573,43500.0
2013-10-22 13:00:00,52.55,52.59,52.53,52.58,29400.0,40.4573,40.4881,40.4419,40.4804,29400.0
2013-10-22 13:05:00,52.58,52.6,52.53,52.53,32200.0,40.4804,40.4958,40.4419,40.4419,32200.0
2013-10-22 13:10:00,52.53,52.54,52.42,52.43,101900.0,40.4419,40.4496,40.3572,40.3649,101900.0
2013-10-22 13:15:00,52.43,52.49,52.4,52.49,53100.0,40.3649,40.4111,40.3418,40.4111,53100.0
2013-10-22 13:20:00,52.49,52.53,52.46,52.51,39700.0,40.4111,40.4419,40.388,40.4265,39700.0
2013-10-22 13:25:00,52.51,52.54,52.48,52.48,26300.0,40.4265,40.4496,40.4034,40.4034,26300.0
2013-10-22 13:30:00,52.48,52.48,52.4,52.47,49700.0,40.4034,40.4034,40.3418,40.3957,49700.0
2013-10-22 13:35:00,52.48,52.49,52.41,52.42,47600.0,40.4034,40.4111,40.3495,40.3572,47600.0
2013-10-22 13:40:00,52.43,52.47,52.4,52.46,51900.0,40.3649,40.3957,40.3418,40.388,51900.0
2013-10-22 13:45:00,52.46,52.47,52.43,52.44,33700.0,40.388,40.3957,40.3649,40.3726,33700.0
2013-10-22 13:50:00,52.44,52.49,52.42,52.46,34300.0,40.3726,40.4111,40.3572,40.388,34300.0
2013-10-22 13:55:00,52.46,52.5,52.45,52.48,42300.0,40.388,40.4188,40.3803,40.4034,42300.0
2013-10-22 14:00:00,52.48,52.49,52.47,52.47,29700.0,40.4034,40.4111,40.3957,40.3957,29700.0
2013-10-22 14:05:00,52.47,52.48,52.37,52.38,41900.0,40.3957,40.4034,40.3187,40.3264,41900.0
2013-10-22 14:10:00,52.38,52.47,52.38,52.44,56900.0,40.3264,40.3957,40.3264,40.3726,56900.0
2013-10-22 14:15:00,52.43,52.43,52.32,52.33,71000.0,40.3649,40.3649,40.2802,40.2879,71000.0
2013-10-22 14:20:00,52.32,52.32,52.21,52.22,145600.0,40.2802,40.2802,40.1956,40.2033,145600.0
2013-10-22 14:25:00,52.23,52.23,52.15,52.22,75800.0,40.211,40.211,40.1494,40.2033,75800.0
2013-10-22 14:30:00,52.22,52.29,52.21,52.27,39600.0,40.2033,40.2572,40.1956,40.2418,39600.0
2013-10-22 14:35:00,52.28,52.28,52.19,52.26,133800.0,40.2495,40.2495,40.1802,40.2341,133800.0
2013-10-22 14:40:00,52.26,52.28,52.22,52.28,108600.0,40.2341,40.2495,40.2033,40.2495,108600.0
2013-10-22 14:45:00,52.28,52.36,52.25,52.35,123000.0,40.2495,40.311,40.2264,40.3033,123000.0
2013-10-22 14:50:00,52.35,52.43,52.29,52.36,93700.0,40.3033,40.3649,40.2572,40.311,93700.0
2013-10-22 14:55:00,52.33,52.37,52.28,52.31,82100.0,40.2879,40.3187,40.2495,40.2725,82100.0
2013-10-22 15:00:00,52.31,52.49,52.31,52.47,162000.0,40.2725,40.4111,40.2725,40.3957,162000.0
2013-10-22 15:05:00,52.47,52.47,52.4,52.41,95100.0,40.3957,40.3957,40.3418,40.3495,95100.0
2013-10-22 15:10:00,52.41,52.45,52.38,52.38,131200.0,40.3495,40.3803,40.3264,40.3264,131200.0
2013-10-22 15:15:00,52.38,52.39,52.29,52.29,119100.0,40.3264,40.3341,40.2572,40.2572,119100.0
2013-10-22 15:20:00,52.3,52.32,52.26,52.29,187600.0,40.2649,40.2802,40.2341,40.2572,187600.0
2013-10-22 15:25:00,52.29,52.31,52.28,52.3,192100.0,40.2572,40.2725,40.2495,40.2649,192100.0
2013-10-22 15:30:00,52.3,52.34,52.29,52.31,154500.0,40.2649,40.2956,40.2572,40.2725,154500.0
2013-10-22 15:35:00,52.31,52.33,52.29,52.3,138600.0,40.2725,40.2879,40.2572,40.2649,138600.0
2013-10-22 15:40:00,52.3,52.32,52.24,52.29,131400.0,40.2649,40.2802,40.2187,40.2572,131400.0
2013-10-22 15:45:00,52.3,52.34,52.27,52.32,210800.0,40.2649,40.2956,40.2418,40.2802,210800.0
2013-10-22 15:50:00,52.32,52.34,52.3,52.32,236500.0,40.2802,40.2956,40.2649,40.2802,236500.0
2013-10-22 15:55:00,52.31,52.35,52.26,52.29,298200.0,40.2725,40.3033,40.2341,40.2572,298200.0
2013-10-23 09:30:00,52.07,52.2,51.77,52.09,241100.0,40.0878,40.1879,39.8568,40.1032,241100.0
2013-10-23 09:35:00,52.09,52.21,52.01,52.18,170100.0,40.1032,40.1956,40.0416,40.1725,170100.0
2013-10-23 09:40:00,52.17,52.22,52.05,52.08,195300.0,40.1648,40.2033,40.0724,40.0955,195300.0
2013-10-23 09:45:00,52.08,52.14,51.86,51.95,149700.0,40.0955,40.1417,39.9261,39.9954,149700.0
2013-10-23 09:50:00,51.95,52.06,51.8,51.87,115900.0,39.9954,40.0801,39.8799,39.9338,115900.0
2013-10-23 09:55:00,51.87,51.95,51.76,51.76,125600.0,39.9338,39.9954,39.8491,39.8491,125600.0
2013-10-23 10:00:00,51.76,51.83,51.68,51.8,154800.0,39.8491,39.903,39.7875,39.8799,154800.0
2013-10-23 10:05:00,51.8,51.8,51.67,51.79,114000.0,39.8799,39.8799,39.7798,39.8722,114000.0
2013-10-23 10:10:00,51.8,51.82,51.74,51.78,154100.0,39.8799,39.8953,39.8337,39.8645,154100.0
2013-10-23 10:15:00,51.79,51.83,51.72,51.76,98800.0,39.8722,39.903,39.8183,39.8491,98800.0
2013-10-23 10:20:00,51.76,51.77,51.6,51.61,71300.0,39.8491,39.8568,39.7259,39.7336,71300.0
2013-10-23 10:25:00,51.61,51.64,51.56,51.6,117100.0,39.7336,39.7567,39.6951,39.7259,117100.0
2013-10-23 10:30:00,51.59,51.77,51.54,51.76,130800.0,39.7182,39.8568,39.6797,39.8491,130800.0
2013-10-23 10:35:00,51.76,51.76,51.62,51.63,71500.0,39.8491,39.8491,39.7413,39.749,71500.0
2013-10-23 10:40:00,51.63,51.78,51.63,51.71,103400.0,39.749,39.8645,39.749,39.8106,103400.0
2013-10-23 10:45:00,51.71,51.71,51.62,51.63,53600.0,39.8106,39.8106,39.7413,39.749,53600.0
2013-10-23 10:50:00,51.63,51.66,51.46,51.49,152800.0,39.749,39.7721,39.6181,39.6412,152800.0
2013-10-23 10:55:00,51.49,51.6,51.49,51.57,68200.0,39.6412,39.7259,39.6412,39.7028,68200.0
2013-10-23 11:00:00,51.57,51.7,51.55,51.68,93300.0,39.7028,39.8029,39.6874,39.7875,93300.0
2013-10-23 11:05:00,51.68,51.73,51.66,51.69,42000.0,39.7875,39.826,39.7721,39.7952,42000.0
2013-10-23 11:10:00,51.68,51.71,51.64,51.67,36400.0,39.7875,39.8106,39.7567,39.7798,36400.0
2013-10-23 11:15:00,51.66,51.68,51.63,51.65,33600.0,39.7721,39.7875,39.749,39.7644,33600.0
2013-10-23 11:20:00,51.65,51.81,51.65,51.76,84500.0,39.7644,39.8876,39.7644,39.8491,84500.0
2013-10-23 11:25:00,51.77,51.78,51.7,51.75,84100.0,39.8568,39.8645,39.8029,39.8414,84100.0
2013-10-23 11:30:00,51.76,51.83,51.76,51.77,74700.0,39.8491,39.903,39.8491,39.8568,74700.0
2013-10-23 11:35:00,51.78,51.84,51.77,51.77,60000.0,39.8645,39.9107,39.8568,39.8568,60000.0
2013-10-23 11:40:00,51.77,51.87,51.77,51.84,59800.0,39.8568,39.9338,39.8568,39.9107,59800.0
2013-10-23 11:45:00,51.84,51.87,51.81,51.86,37400.0,39.9107,39.9338,39.8876,39.9261,37400.0
2013-10-23 11:50:00,51.86,51.86,51.77,51.8,67700.0,39.9261,39.9261,39.8568,39.8799,67700.0
2013-10-23 11:55:00,51.79,51.82,51.78,51.82,53600.0,39.8722,39.8953,39.8645,39.8953,53600.0
2013-10-23 12:00:00,51.8,51.83,51.77,51.78,84900.0,39.8799,39.903,39.8568,39.8645,84900.0
2013-10-23 12:05:00,51.78,51.84,51.77,51.81,74200.0,39.8645,39.9107,39.8568,39.8876,74200.0
2013-10-23 12:10:00,51.81,51.83,51.77,51.83,31500.0,39.8876,39.903,39.8568,39.903,31500.0
2013-10-23 12:15:00,51.83,51.83,51.77,51.78,69100.0,39.903,39.903,39.8568,39.8645,69100.0
2013-10-23 12:20:00,51.78,51.8,51.76,51.76,45000.0,39.8645,39.8799,39.8491,39.8491,45000.0
2013-10-23 12:25:00,51.77,51.79,51.75,51.76,28200.0,39.8568,39.8722,39.8414,39.8491,28200.0
2013-10-23 12:30:00,51.75,51.78,51.74,51.76,44600.0,39.8414,39.8645,39.8337,39.8491,44600.0
2013-10-23 12:35:00,51.75,51.79,51.72,51.77,25900.0,39.8414,39.8722,39.8183,39.8568,25900.0
2013-10-23 12:40:00,51.77,51.77,51.71,51.75,26800.0,39.8568,39.8568,39.8106,39.8414,26800.0
2013-10-23 12:45:00,51.75,51.84,51.75,51.83,23400.0,39.8414,39.9107,39.8414,39.903,23400.0
2013-10-23 12:50:00,51.83,51.85,51.8,51.83,15000.0,39.903,39.9184,39.8799,39.903,15000.0
2013-10-23 12:55:00,51.82,51.91,51.82,51.88,33000.0,39.8953,39.9646,39.8953,39.9415,33000.0
2013-10-23 13:00:00,51.88,51.89,51.87,51.88,33700.0,39.9415,39.9492,39.9338,39.9415,33700.0
2013-10-23 13:05:00,51.88,51.88,51.82,51.82,32900.0,39.9415,39.9415,39.8953,39.8953,32900.0
2013-10-23 13:10:00,51.83,51.83,51.77,51.79,23900.0,39.903,39.903,39.8568,39.8722,23900.0
2013-10-23 13:15:00,51.79,51.83,51.79,51.83,45200.0,39.8722,39.903,39.8722,39.903,45200.0
2013-10-23 13:20:00,51.82,51.82,51.77,51.79,16200.0,39.8953,39.8953,39.8568,39.8722,16200.0
2013-10-23 13:25:00,51.8,51.85,51.77,51.84,38800.0,39.8799,39.9184,39.8568,39.9107,38800.0
2013-10-23 13:30:00,51.85,51.86,51.82,51.84,32400.0,39.9184,39.9261,39.8953,39.9107,32400.0
2013-10-23 13:35:00,51.84,51.87,51.83,51.84,28800.0,39.9107,39.9338,39.903,39.9107,28800.0
2013-10-23 13:40:00,51.83,51.83,51.74,51.75,54300.0,39.903,39.903,39.8337,39.8414,54300.0
2013-10-23 13:45:00,51.76,51.8,51.75,51.79,36800.0,39.8491,39.8799,39.8414,39.8722,36800.0
2013-10-23 13:50:00,51.79,51.83,51.78,51.81,43200.0,39.8722,39.903,39.8645,39.8876,43200.0
2013-10-23 13:55:00,51.81,51.82,51.74,51.75,31300.0,39.8876,39.8953,39.8337,39.8414,31300.0
2013-10-23 14:00:00,51.75,51.8,51.72,51.77,49900.0,39.8414,39.8799,39.8183,39.8568,49900.0
2013-10-23 14:05:00,51.76,51.8,51.76,51.78,29100.0,39.8491,39.8799,39.8491,39.8645,29100.0
2013-10-23 14:10:00,51.78,51.86,51.77,51.86,46200.0,39.8645,39.9261,39.8568,39.9261,46200.0
2013-10-23 14:15:00,51.86,51.91,51.84,51.89,40500.0,39.9261,39.9646,39.9107,39.9492,40500.0
2013-10-23 14:20:00,51.89,51.91,51.85,51.88,49000.0,39.9492,39.9646,39.9184,39.9415,49000.0
2013-10-23 14:25:00,51.87,51.94,51.87,51.94,60200.0,39.9338,39.9877,39.9338,39.9877,60200.0
2013-10-23 14:30:00,51.94,51.98,51.93,51.96,30400.0,39.9877,40.0185,39.98,40.0031,30400.0
2013-10-23 14:35:00,51.97,51.97,51.89,51.93,111200.0,40.0108,40.0108,39.9492,39.98,111200.0
2013-10-23 14:40:00,51.93,52.0,51.91,52.0,61200.0,39.98,40.0339,39.9646,40.0339,61200.0
2013-10-23 14:45:00,51.99,52.0,51.91,51.94,49500.0,40.0262,40.0339,39.9646,39.9877,49500.0
2013-10-23 14:50:00,51.94,51.95,51.9,51.91,39400.0,39.9877,39.9954,39.9569,39.9646,39400.0
2013-10-23 14:55:00,51.9,51.95,51.9,51.95,28100.0,39.9569,39.9954,39.9569,39.9954,28100.0
2013-10-23 15:00:00,51.94,51.96,51.89,51.94,81800.0,39.9877,40.0031,39.9492,39.9877,81800.0
2013-10-23 15:05:00,51.94,51.96,51.88,51.9,52000.0,39.9877,40.0031,39.9415,39.9569,52000.0
2013-10-23 15:10:00,51.9,51.92,51.86,51.88,128800.0,39.9569,39.9723,39.9261,39.9415,128800.0
2013-10-23 15:15:00,51.88,51.88,51.8,51.8,94600.0,39.9415,39.9415,39.8799,39.8799,94600.0
2013-10-23 15:20:00,51.81,51.83,51.78,51.82,95000.0,39.8876,39.903,39.8645,39.8953,95000.0
2013-10-23 15:25:00,51.82,51.87,51.81,51.83,89400.0,39.8953,39.9338,39.8876,39.903,89400.0
2013-10-23 15:30:00,51.83,51.86,51.82,51.84,56500.0,39.903,39.9261,39.8953,39.9107,56500.0
2013-10-23 15:35:00,51.85,51.88,51.82,51.82,73000.0,39.9184,39.9415,39.8953,39.8953,73000.0
2013-10-23 15:40:00,51.82,51.84,51.8,51.84,41000.0,39.8953,39.9107,39.8799,39.9107,41000.0
2013-10-23 15:45:00,51.84,51.86,51.75,51.78,199600.0,39.9107,39.9261,39.8414,39.8645,199600.0
2013-10-23 15:50:00,51.78,51.82,51.76,51.82,184800.0,39.8645,39.8953,39.8491,39.8953,184800.0
2013-10-23 15:55:00,51.81,51.88,51.8,51.87,253300.0,39.8876,39.9415,39.8799,39.9338,253300.0
2013-10-24 09:30:00,51.99,52.15,51.85,51.9,241000.0,40.0262,40.1494,39.9184,39.9569,241000.0
2013-10-24 09:35:00,51.87,51.98,51.74,51.76,84300.0,39.9338,40.0185,39.8337,39.8491,84300.0
2013-10-24 09:40:00,51.74,51.78,51.57,51.59,144900.0,39.8337,39.8645,39.7028,39.7182,144900.0
2013-10-24 09:45:00,51.58,51.66,51.57,51.61,135200.0,39.7105,39.7721,39.7028,39.7336,135200.0
2013-10-24 09:50:00,51.6,51.67,51.55,51.58,226400.0,39.7259,39.7798,39.6874,39.7105,226400.0
2013-10-24 09:55:00,51.59,51.73,51.58,51.68,104300.0,39.7182,39.826,39.7105,39.7875,104300.0
2013-10-24 10:00:00,51.68,51.68,51.56,51.57,149900.0,39.7875,39.7875,39.6951,39.7028,149900.0
2013-10-24 10:05:00,51.56,51.59,51.54,51.58,160100.0,39.6951,39.7182,39.6797,39.7105,160100.0
2013-10-24 10:10:00,51.57,51.67,51.54,51.64,134200.0,39.7028,39.7798,39.6797,39.7567,134200.0
2013-10-24 10:15:00,51.65,51.67,51.62,51.66,40400.0,39.7644,39.7798,39.7413,39.7721,40400.0
2013-10-24 10:20:00,51.67,51.7,51.57,51.58,73600.0,39.7798,39.8029,39.7028,39.7105,73600.0
2013-10-24 10:25:00,51.58,51.58,51.46,51.53,129700.0,39.7105,39.7105,39.6181,39.672,129700.0
2013-10-24 10:30:00,51.53,51.59,51.48,51.53,52800.0,39.672,39.7182,39.6335,39.672,52800.0
2013-10-24 10:35:00,51.54,51.67,51.54,51.62,79700.0,39.6797,39.7798,39.6797,39.7413,79700.0
2013-10-24 10:40:00,51.61,51.67,51.59,51.64,34300.0,39.7336,39.7798,39.7182,39.7567,34300.0
2013-10-24 10:45:00,51.63,51.64,51.59,51.62,38500.0,39.749,39.7567,39.7182,39.7413,38500.0
2013-10-24 10:50:00,51.62,51.64,51.54,51.59,71900.0,39.7413,39.7567,39.6797,39.7182,71900.0
2013-10-24 10:55:00,51.59,51.67,51.59,51.67,82400.0,39.7182,39.7798,39.7182,39.7798,82400.0
2013-10-24 11:00:00,51.67,51.68,51.63,51.66,40700.0,39.7798,39.7875,39.749,39.7721,40700.0
2013-10-24 11:05:00,51.67,51.77,51.67,51.77,77800.0,39.7798,39.8568,39.7798,39.8568,77800.0
2013-10-24 11:10:00,51.76,51.79,51.69,51.76,54900.0,39.8491,39.8722,39.7952,39.8491,54900.0
2013-10-24 11:15:00,51.76,51.79,51.71,51.73,90900.0,39.8491,39.8722,39.8106,39.826,90900.0
2013-10-24 11:20:00,51.73,51.79,51.72,51.76,32500.0,39.826,39.8722,39.8183,39.8491,32500.0
2013-10-24 11:25:00,51.76,51.84,51.75,51.79,79100.0,39.8491,39.9107,39.8414,39.8722,79100.0
2013-10-24 11:30:00,51.79,51.79,51.75,51.79,51300.0,39.8722,39.8722,39.8414,39.8722,51300.0
2013-10-24 11:35:00,51.8,51.81,51.77,51.8,27200.0,39.8799,39.8876,39.8568,39.8799,27200.0
2013-10-24 11:40:00,51.8,51.85,51.77,51.78,41000.0,39.8799,39.9184,39.8568,39.8645,41000.0
2013-10-24 11:45:00,51.78,51.86,51.77,51.86,22700.0,39.8645,39.9261,39.8568,39.9261,22700.0
2013-10-24 11:50:00,51.85,51.86,51.77,51.82,44200.0,39.9184,39.9261,39.8568,39.8953,44200.0
2013-10-24 11:55:00,51.81,51.83,51.76,51.78,54700.0,39.8876,39.903,39.8491,39.8645,54700.0
2013-10-24 12:00:00,51.78,51.81,51.76,51.78,42200.0,39.8645,39.8876,39.8491,39.8645,42200.0
2013-10-24 12:05:00,51.78,51.8,51.77,51.77,31000.0,39.8645,39.8799,39.8568,39.8568,31000.0
2013-10-24 12:10:00,51.77,51.78,51.75,51.75,47600.0,39.8568,39.8645,39.8414,39.8414,47600.0
2013-10-24 12:15:00,51.76,51.77,51.65,51.68,63800.0,39.8491,39.8568,39.7644,39.7875,63800.0
2013-10-24 12:20:00,51.68,51.71,51.66,51.7,65200.0,39.7875,39.8106,39.7721,39.8029,65200.0
2013-10-24 12:25:00,51.71,51.73,51.66,51.66,44500.0,39.8106,39.826,39.7721,39.7721,44500.0
2013-10-24 12:30:00,51.67,51.69,51.6,51.61,51700.0,39.7798,39.7952,39.7259,39.7336,51700.0
2013-10-24 12:35:00,51.62,51.62,51.57,51.61,50300.0,39.7413,39.7413,39.7028,39.7336,50300.0
2013-10-24 12:40:00,51.61,51.62,51.54,51.56,40900.0,39.7336,39.7413,39.6797,39.6951,40900.0
2013-10-24 12:45:00,51.57,51.64,51.55,51.63,56000.0,39.7028,39.7567,39.6874,39.749,56000.0
2013-10-24 12:50:00,51.64,51.65,51.6,51.64,25500.0,39.7567,39.7644,39.7259,39.7567,25500.0
2013-10-24 12:55:00,51.64,51.69,51.62,51.67,71900.0,39.7567,39.7952,39.7413,39.7798,71900.0
2013-10-24 13:00:00,51.67,51.68,51.59,51.6,58400.0,39.7798,39.7875,39.7182,39.7259,58400.0
2013-10-24 13:05:00,51.6,51.63,51.56,51.56,48600.0,39.7259,39.749,39.6951,39.6951,48600.0
2013-10-24 13:10:00,51.56,51.57,51.53,51.54,124400.0,39.6951,39.7028,39.672,39.6797,124400.0
2013-10-24 13:15:00,51.53,51.54,51.46,51.47,71700.0,39.672,39.6797,39.6181,39.6258,71700.0
2013-10-24 13:20:00,51.47,51.53,51.46,51.47,270300.0,39.6258,39.672,39.6181,39.6258,270300.0
2013-10-24 13:25:00,51.48,51.53,51.48,51.51,46900.0,39.6335,39.672,39.6335,39.6566,46900.0
2013-10-24 13:30:00,51.51,51.52,51.44,51.45,49600.0,39.6566,39.6643,39.6028,39.6105,49600.0
2013-10-24 13:35:00,51.45,51.45,51.35,51.35,74300.0,39.6105,39.6105,39.5335,39.5335,74300.0
2013-10-24 13:40:00,51.34,51.52,51.34,51.47,210900.0,39.5258,39.6643,39.5258,39.6258,210900.0
2013-10-24 13:45:00,51.47,51.47,51.36,51.4,91100.0,39.6258,39.6258,39.5412,39.572,91100.0
2013-10-24 13:50:00,51.39,51.41,51.35,51.36,47400.0,39.5643,39.5797,39.5335,39.5412,47400.0
2013-10-24 13:55:00,51.36,51.43,51.35,51.39,54000.0,39.5412,39.5951,39.5335,39.5643,54000.0
2013-10-24 14:00:00,51.39,51.45,51.39,51.44,51200.0,39.5643,39.6105,39.5643,39.6028,51200.0
2013-10-24 14:05:00,51.44,51.49,51.38,51.38,96900.0,39.6028,39.6412,39.5566,39.5566,96900.0
2013-10-24 14:10:00,51.39,51.42,51.38,51.39,29500.0,39.5643,39.5874,39.5566,39.5643,29500.0
2013-10-24 14:15:00,51.39,51.47,51.38,51.47,66000.0,39.5643,39.6258,39.5566,39.6258,66000.0
2013-10-24 14:20:00,51.47,51.54,51.47,51.54,70500.0,39.6258,39.6797,39.6258,39.6797,70500.0
2013-10-24 14:25:00,51.54,51.71,51.54,51.69,227700.0,39.6797,39.8106,39.6797,39.7952,227700.0
2013-10-24 14:30:00,51.7,51.72,51.69,51.72,113500.0,39.8029,39.8183,39.7952,39.8183,113500.0
2013-10-24 14:35:00,51.72,51.77,51.7,51.73,54700.0,39.8183,39.8568,39.8029,39.826,54700.0
2013-10-24 14:40:00,51.73,51.74,51.66,51.66,142900.0,39.826,39.8337,39.7721,39.7721,142900.0
2013-10-24 14:45:00,51.67,51.68,51.62,51.68,61700.0,39.7798,39.7875,39.7413,39.7875,61700.0
2013-10-24 14:50:00,51.67,51.73,51.66,51.72,86600.0,39.7798,39.826,39.7721,39.8183,86600.0
2013-10-24 14:55:00,51.71,51.84,51.71,51.84,149700.0,39.8106,39.9107,39.8106,39.9107,149700.0
2013-10-24 15:00:00,51.83,51.83,51.77,51.77,105400.0,39.903,39.903,39.8568,39.8568,105400.0
2013-10-24 15:05:00,51.77,51.82,51.76,51.81,90600.0,39.8568,39.8953,39.8491,39.8876,90600.0
2013-10-24 15:10:00,51.81,51.87,51.8,51.82,195100.0,39.8876,39.9338,39.8799,39.8953,195100.0
2013-10-24 15:15:00,51.82,51.83,51.78,51.79,40800.0,39.8953,39.903,39.8645,39.8722,40800.0
2013-10-24 15:20:00,51.79,51.83,51.78,51.79,46600.0,39.8722,39.903,39.8645,39.8722,46600.0
2013-10-24 15:25:00,51.8,51.83,51.75,51.77,88900.0,39.8799,39.903,39.8414,39.8568,88900.0
2013-10-24 15:30:00,51.77,51.78,51.73,51.75,75100.0,39.8568,39.8645,39.826,39.8414,75100.0
2013-10-24 15:35:00,51.74,51.79,51.74,51.76,49400.0,39.8337,39.8722,39.8337,39.8491,49400.0
2013-10-24 15:40:00,51.75,51.76,51.69,51.7,89800.0,39.8414,39.8491,39.7952,39.8029,89800.0
2013-10-24 15:45:00,51.71,51.77,51.69,51.76,118700.0,39.8106,39.8568,39.7952,39.8491,118700.0
2013-10-24 15:50:00,51.76,51.83,51.76,51.8,129600.0,39.8491,39.903,39.8491,39.8799,129600.0
2013-10-24 15:55:00,51.8,51.83,51.77,51.8,281200.0,39.8799,39.903,39.8568,39.8799,281200.0
2013-10-25 09:30:00,51.89,51.97,51.65,51.92,200600.0,39.9492,40.0108,39.7644,39.9723,200600.0
2013-10-25 09:35:00,51.93,52.0,51.88,52.0,124900.0,39.98,40.0339,39.9415,40.0339,124900.0
2013-10-25 09:40:00,52.0,52.2,51.97,52.12,164800.0,40.0339,40.1879,40.0108,40.1263,164800.0
2013-10-25 09:45:00,52.14,52.2,52.06,52.14,87000.0,40.1417,40.1879,40.0801,40.1417,87000.0
2013-10-25 09:50:00,52.15,52.19,52.1,52.16,70000.0,40.1494,40.1802,40.1109,40.1571,70000.0
2013-10-25 09:55:00,52.15,52.18,52.11,52.15,55600.0,40.1494,40.1725,40.1186,40.1494,55600.0
2013-10-25 10:00:00,52.15,52.27,52.14,52.25,149300.0,40.1494,40.2418,40.1417,40.2264,149300.0
2013-10-25 10:05:00,52.25,52.27,52.2,52.24,92100.0,40.2264,40.2418,40.1879,40.2187,92100.0
2013-10-25 10:10:00,52.23,52.24,52.09,52.12,79500.0,40.211,40.2187,40.1032,40.1263,79500.0
2013-10-25 10:15:00,52.13,52.15,52.01,52.01,71300.0,40.134,40.1494,40.0416,40.0416,71300.0
2013-10-25 10:20:00,52.02,52.05,51.91,51.92,142900.0,40.0493,40.0724,39.9646,39.9723,142900.0
2013-10-25 10:25:00,51.91,51.98,51.88,51.93,95400.0,39.9646,40.0185,39.9415,39.98,95400.0
2013-10-25 10:30:00,51.92,51.95,51.87,51.92,39900.0,39.9723,39.9954,39.9338,39.9723,39900.0
2013-10-25 10:35:00,51.93,51.96,51.92,51.96,56000.0,39.98,40.0031,39.9723,40.0031,56000.0
2013-10-25 10:40:00,51.96,51.96,51.88,51.95,40200.0,40.0031,40.0031,39.9415,39.9954,40200.0
2013-10-25 10:45:00,51.95,52.0,51.93,51.96,56700.0,39.9954,40.0339,39.98,40.0031,56700.0
2013-10-25 10:50:00,51.97,51.99,51.9,51.9,77100.0,40.0108,40.0262,39.9569,39.9569,77100.0
2013-10-25 10:55:00,51.89,51.9,51.85,51.88,63700.0,39.9492,39.9569,39.9184,39.9415,63700.0
2013-10-25 11:00:00,51.89,51.92,51.87,51.89,37100.0,39.9492,39.9723,39.9338,39.9492,37100.0
2013-10-25 11:05:00,51.88,51.92,51.87,51.88,81100.0,39.9415,39.9723,39.9338,39.9415,81100.0
2013-10-25 11:10:00,51.88,51.93,51.87,51.93,28300.0,39.9415,39.98,39.9338,39.98,28300.0
2013-10-25 11:15:00,51.92,51.94,51.9,51.92,22800.0,39.9723,39.9877,39.9569,39.9723,22800.0
2013-10-25 11:20:00,51.92,51.95,51.91,51.92,37500.0,39.9723,39.9954,39.9646,39.9723,37500.0
2013-10-25 11:25:00,51.92,51.99,51.91,51.99,28700.0,39.9723,40.0262,39.9646,40.0262,28700.0
2013-10-25 11:30:00,51.98,52.01,51.92,51.93,75700.0,40.0185,40.0416,39.9723,39.98,75700.0
2013-10-25 11:35:00,51.93,51.97,51.91,51.95,28800.0,39.98,40.0108,39.9646,39.9954,28800.0
2013-10-25 11:40:00,51.94,51.94,51.9,51.91,52900.0,39.9877,39.9877,39.9569,39.9646,52900.0
2013-10-25 11:45:00,51.92,51.92,51.8,51.81,58400.0,39.9723,39.9723,39.8799,39.8876,58400.0
2013-10-25 11:50:00,51.81,51.82,51.77,51.78,40100.0,39.8876,39.8953,39.8568,39.8645,40100.0
2013-10-25 11:55:00,51.78,51.85,51.77,51.83,43200.0,39.8645,39.9184,39.8568,39.903,43200.0
2013-10-25 12:00:00,51.83,51.85,51.78,51.8,33800.0,39.903,39.9184,39.8645,39.8799,33800.0
2013-10-25 12:05:00,51.81,51.86,51.8,51.84,28700.0,39.8876,39.9261,39.8799,39.9107,28700.0
2013-10-25 12:10:00,51.83,51.85,51.77,51.81,63200.0,39.903,39.9184,39.8568,39.8876,63200.0
2013-10-25 12:15:00,51.81,51.84,51.81,51.82,16900.0,39.8876,39.9107,39.8876,39.8953,16900.0
2013-10-25 12:20:00,51.81,51.85,51.81,51.84,24100.0,39.8876,39.9184,39.8876,39.9107,24100.0
2013-10-25 12:25:00,51.84,51.9,51.83,51.89,40100.0,39.9107,39.9569,39.903,39.9492,40100.0
2013-10-25 12:30:00,51.89,51.89,51.82,51.82,33100.0,39.9492,39.9492,39.8953,39.8953,33100.0
2013-10-25 12:35:00,51.82,51.82,51.79,51.82,28400.0,39.8953,39.8953,39.8722,39.8953,28400.0
2013-10-25 12:40:00,51.82,51.84,51.8,51.82,41600.0,39.8953,39.9107,39.8799,39.8953,41600.0
2013-10-25 12:45:00,51.82,51.87,51.81,51.85,36900.0,39.8953,39.9338,39.8876,39.9184,36900.0
2013-10-25 12:50:00,51.85,51.85,51.76,51.79,57200.0,39.9184,39.9184,39.8491,39.8722,57200.0
2013-10-25 12:55:00,51.78,51.84,51.76,51.83,21900.0,39.8645,39.9107,39.8491,39.903,21900.0
2013-10-25 13:00:00,51.84,51.85,51.8,51.83,69800.0,39.9107,39.9184,39.8799,39.903,69800.0
2013-10-25 13:05:00,51.82,51.83,51.78,51.78,41200.0,39.8953,39.903,39.8645,39.8645,41200.0
2013-10-25 13:10:00,51.77,51.84,51.76,51.84,39100.0,39.8568,39.9107,39.8491,39.9107,39100.0
2013-10-25 13:15:00,51.84,51.88,51.83,51.83,31400.0,39.9107,39.9415,39.903,39.903,31400.0
2013-10-25 13:20:00,51.83,51.83,51.76,51.8,34600.0,39.903,39.903,39.8491,39.8799,34600.0
2013-10-25 13:25:00,51.8,51.81,51.79,51.79,14100.0,39.8799,39.8876,39.8722,39.8722,14100.0
2013-10-25 13:30:00,51.78,51.8,51.75,51.78,25000.0,39.8645,39.8799,39.8414,39.8645,25000.0
2013-10-25 13:35:00,51.77,51.81,51.75,51.8,39800.0,39.8568,39.8876,39.8414,39.8799,39800.0
2013-10-25 13:40:00,51.8,51.8,51.75,51.79,55400.0,39.8799,39.8799,39.8414,39.8722,55400.0
2013-10-25 13:45:00,51.79,51.8,51.76,51.76,44500.0,39.8722,39.8799,39.8491,39.8491,44500.0
2013-10-25 13:50:00,51.77,51.79,51.76,51.78,15600.0,39.8568,39.8722,39.8491,39.8645,15600.0
2013-10-25 13:55:00,51.77,51.8,51.76,51.79,26000.0,39.8568,39.8799,39.8491,39.8722,26000.0
2013-10-25 14:00:00,51.79,51.82,51.75,51.79,38000.0,39.8722,39.8953,39.8414,39.8722,38000.0
2013-10-25 14:05:00,51.79,51.87,51.79,51.87,58400.0,39.8722,39.9338,39.8722,39.9338,58400.0
2013-10-25 14:10:00,51.86,51.87,51.81,51.82,70800.0,39.9261,39.9338,39.8876,39.8953,70800.0
2013-10-25 14:15:00,51.83,51.89,51.82,51.89,37900.0,39.903,39.9492,39.8953,39.9492,37900.0
2013-10-25 14:20:00,51.88,51.88,51.81,51.81,44900.0,39.9415,39.9415,39.8876,39.8876,44900.0
2013-10-25 14:25:00,51.82,51.83,51.77,51.78,71000.0,39.8953,39.903,39.8568,39.8645,71000.0
2013-10-25 14:30:00,51.78,51.78,51.73,51.74,65500.0,39.8645,39.8645,39.826,39.8337,65500.0
2013-10-25 14:35:00,51.74,51.79,51.73,51.75,37800.0,39.8337,39.8722,39.826,39.8414,37800.0
2013-10-25 14:40:00,51.75,51.8,51.74,51.78,66900.0,39.8414,39.8799,39.8337,39.8645,66900.0
2013-10-25 14:45:00,51.79,51.83,51.78,51.8,54800.0,39.8722,39.903,39.8645,39.8799,54800.0
2013-10-25 14:50:00,51.8,51.82,51.77,51.78,62500.0,39.8799,39.8953,39.8568,39.8645,62500.0
2013-10-25 14:55:00,51.79,51.83,51.78,51.82,61900.0,39.8722,39.903,39.8645,39.8953,61900.0
2013-10-25 15:00:00,51.83,51.83,51.78,51.79,44400.0,39.903,39.903,39.8645,39.8722,44400.0
2013-10-25 15:05:00,51.79,51.8,51.76,51.77,43500.0,39.8722,39.8799,39.8491,39.8568,43500.0
2013-10-25 15:10:00,51.77,51.8,51.73,51.74,107100.0,39.8568,39.8799,39.826,39.8337,107100.0
2013-10-25 15:15:00,51.74,51.76,51.73,51.74,45000.0,39.8337,39.8491,39.826,39.8337,45000.0
2013-10-25 15:20:00,51.74,51.76,51.73,51.76,32600.0,39.8337,39.8491,39.826,39.8491,32600.0
2013-10-25 15:25:00,51.77,51.78,51.72,51.75,98200.0,39.8568,39.8645,39.8183,39.8414,98200.0
2013-10-25 15:30:00,51.75,51.78,51.75,51.78,95200.0,39.8414,39.8645,39.8414,39.8645,95200.0
2013-10-25 15:35:00,51.78,51.8,51.77,51.8,57700.0,39.8645,39.8799,39.8568,39.8799,57700.0
2013-10-25 15:40:00,51.8,51.82,51.8,51.82,45100.0,39.8799,39.8953,39.8799,39.8953,45100.0
2013-10-25 15:45:00,51.82,51.89,51.8,51.87,178000.0,39.8953,39.9492,39.8799,39.9338,178000.0
2013-10-25 15:50:00,51.87,51.92,51.87,51.89,206300.0,39.9338,39.9723,39.9338,39.9492,206300.0
2013-10-25 15:55:00,51.9,51.9,51.84,51.86,333000.0,39.9569,39.9569,39.9107,39.9261,333000.0
2013-10-28 09:30:00,51.83,51.92,51.47,51.54,247800.0,39.903,39.9723,39.6258,39.6797,247800.0
2013-10-28 09:35:00,51.54,51.6,51.45,51.52,76800.0,39.6797,39.7259,39.6105,39.6643,76800.0
2013-10-28 09:40:00,51.53,51.53,51.26,51.4,151800.0,39.672,39.672,39.4642,39.572,151800.0
2013-10-28 09:45:00,51.41,51.54,51.41,51.47,89900.0,39.5797,39.6797,39.5797,39.6258,89900.0
2013-10-28 09:50:00,51.47,51.47,51.32,51.42,84800.0,39.6258,39.6258,39.5104,39.5874,84800.0
2013-10-28 09:55:00,51.41,51.48,51.37,51.41,80200.0,39.5797,39.6335,39.5489,39.5797,80200.0
2013-10-28 10:00:00,51.41,51.45,51.31,51.44,77100.0,39.5797,39.6105,39.5027,39.6028,77100.0
2013-10-28 10:05:00,51.44,51.46,51.3,51.31,139500.0,39.6028,39.6181,39.495,39.5027,139500.0
2013-10-28 10:10:00,51.32,51.34,51.27,51.3,88400.0,39.5104,39.5258,39.4719,39.495,88400.0
2013-10-28 10:15:00,51.29,51.37,51.25,51.37,132800.0,39.4873,39.5489,39.4565,39.5489,132800.0
2013-10-28 10:20:00,51.37,51.37,51.3,51.31,114000.0,39.5489,39.5489,39.495,39.5027,114000.0
2013-10-28 10:25:00,51.31,51.32,51.28,51.28,72600.0,39.5027,39.5104,39.4796,39.4796,72600.0
2013-10-28 10:30:00,51.28,51.35,51.28,51.29,57600.0,39.4796,39.5335,39.4796,39.4873,57600.0
2013-10-28 10:35:00,51.3,51.36,51.28,51.35,82100.0,39.495,39.5412,39.4796,39.5335,82100.0
2013-10-28 10:40:00,51.35,51.36,51.32,51.35,49900.0,39.5335,39.5412,39.5104,39.5335,49900.0
2013-10-28 10:45:00,51.35,51.41,51.31,51.4,86600.0,39.5335,39.5797,39.5027,39.572,86600.0
2013-10-28 10:50:00,51.39,51.41,51.31,51.31,90500.0,39.5643,39.5797,39.5027,39.5027,90500.0
2013-10-28 10:55:00,51.3,51.32,51.22,51.25,89400.0,39.495,39.5104,39.4334,39.4565,89400.0
2013-10-28 11:00:00,51.26,51.32,51.23,51.31,60500.0,39.4642,39.5104,39.4411,39.5027,60500.0
2013-10-28 11:05:00,51.31,51.32,51.24,51.31,53400.0,39.5027,39.5104,39.4488,39.5027,53400.0
2013-10-28 11:10:00,51.32,51.35,51.32,51.33,55400.0,39.5104,39.5335,39.5104,39.5181,55400.0
2013-10-28 11:15:00,51.34,51.35,51.29,51.29,31100.0,39.5258,39.5335,39.4873,39.4873,31100.0
2013-10-28 11:20:00,51.28,51.3,51.23,51.28,50500.0,39.4796,39.495,39.4411,39.4796,50500.0
2013-10-28 11:25:00,51.28,51.3,51.26,51.3,43500.0,39.4796,39.495,39.4642,39.495,43500.0
2013-10-28 11:30:00,51.3,51.3,51.24,51.24,29000.0,39.495,39.495,39.4488,39.4488,29000.0
2013-10-28 11:35:00,51.25,51.26,51.24,51.25,37900.0,39.4565,39.4642,39.4488,39.4565,37900.0
2013-10-28 11:40:00,51.25,51.31,51.25,51.3,76800.0,39.4565,39.5027,39.4565,39.495,76800.0
2013-10-28 11:45:00,51.3,51.3,51.25,51.27,61300.0,39.495,39.495,39.4565,39.4719,61300.0
2013-10-28 11:50:00,51.28,51.3,51.26,51.3,54800.0,39.4796,39.495,39.4642,39.495,54800.0
2013-10-28 11:55:00,51.3,51.31,51.28,51.31,68200.0,39.495,39.5027,39.4796,39.5027,68200.0
2013-10-28 12:00:00,51.31,51.31,51.29,51.3,43600.0,39.5027,39.5027,39.4873,39.495,43600.0
2013-10-28 12:05:00,51.3,51.31,51.29,51.31,74200.0,39.495,39.5027,39.4873,39.5027,74200.0
2013-10-28 12:10:00,51.31,51.37,51.3,51.37,119200.0,39.5027,39.5489,39.495,39.5489,119200.0
2013-10-28 12:15:00,51.37,51.42,51.37,51.42,85900.0,39.5489,39.5874,39.5489,39.5874,85900.0
2013-10-28 12:20:00,51.42,51.42,51.35,51.36,62900.0,39.5874,39.5874,39.5335,39.5412,62900.0
2013-10-28 12:25:00,51.36,51.41,51.36,51.4,67000.0,39.5412,39.5797,39.5412,39.572,67000.0
2013-10-28 12:30:00,51.4,51.4,51.35,51.36,64800.0,39.572,39.572,39.5335,39.5412,64800.0
2013-10-28 12:35:00,51.35,51.35,51.31,51.33,48900.0,39.5335,39.5335,39.5027,39.5181,48900.0
2013-10-28 12:40:00,51.33,51.4,51.32,51.4,27000.0,39.5181,39.572,39.5104,39.572,27000.0
2013-10-28 12:45:00,51.4,51.41,51.38,51.4,64500.0,39.572,39.5797,39.5566,39.572,64500.0
2013-10-28 12:50:00,51.4,51.41,51.38,51.4,35800.0,39.572,39.5797,39.5566,39.572,35800.0
2013-10-28 12:55:00,51.4,51.42,51.39,51.42,30000.0,39.572,39.5874,39.5643,39.5874,30000.0
2013-10-28 13:00:00,51.42,51.45,51.41,51.44,105400.0,39.5874,39.6105,39.5797,39.6028,105400.0
2013-10-28 13:05:00,51.44,51.45,51.44,51.45,40900.0,39.6028,39.6105,39.6028,39.6105,40900.0
2013-10-28 13:10:00,51.45,51.45,51.38,51.39,147700.0,39.6105,39.6105,39.5566,39.5643,147700.0
2013-10-28 13:15:00,51.38,51.41,51.38,51.4,104300.0,39.5566,39.5797,39.5566,39.572,104300.0
2013-10-28 13:20:00,51.4,51.4,51.36,51.37,125800.0,39.572,39.572,39.5412,39.5489,125800.0
2013-10-28 13:25:00,51.37,51.38,51.36,51.37,26300.0,39.5489,39.5566,39.5412,39.5489,26300.0
2013-10-28 13:30:00,51.37,51.38,51.35,51.35,49300.0,39.5489,39.5566,39.5335,39.5335,49300.0
2013-10-28 13:35:00,51.36,51.36,51.28,51.29,118200.0,39.5412,39.5412,39.4796,39.4873,118200.0
2013-10-28 13:40:00,51.3,51.34,51.3,51.33,45300.0,39.495,39.5258,39.495,39.5181,45300.0
2013-10-28 13:45:00,51.34,51.35,51.33,51.34,34600.0,39.5258,39.5335,39.5181,39.5258,34600.0
2013-10-28 13:50:00,51.33,51.34,51.29,51.29,39900.0,39.5181,39.5258,39.4873,39.4873,39900.0
2013-10-28 13:55:00,51.3,51.34,51.27,51.34,44500.0,39.495,39.5258,39.4719,39.5258,44500.0
2013-10-28 14:00:00,51.34,51.36,51.33,51.34,60100.0,39.5258,39.5412,39.5181,39.5258,60100.0
2013-10-28 14:05:00,51.35,51.36,51.32,51.35,45600.0,39.5335,39.5412,39.5104,39.5335,45600.0
2013-10-28 14:10:00,51.34,51.34,51.29,51.3,78000.0,39.5258,39.5258,39.4873,39.495,78000.0
2013-10-28 14:15:00,51.3,51.31,51.27,51.29,61300.0,39.495,39.5027,39.4719,39.4873,61300.0
2013-10-28 14:20:00,51.3,51.32,51.28,51.32,49500.0,39.495,39.5104,39.4796,39.5104,49500.0
2013-10-28 14:25:00,51.31,51.4,51.31,51.4,65000.0,39.5027,39.572,39.5027,39.572,65000.0
2013-10-28 14:30:00,51.4,51.42,51.38,51.39,92700.0,39.572,39.5874,39.5566,39.5643,92700.0
2013-10-28 14:35:00,51.39,51.47,51.38,51.47,142500.0,39.5643,39.6258,39.5566,39.6258,142500.0
2013-10-28 14:40:00,51.47,51.47,51.43,51.44,54100.0,39.6258,39.6258,39.5951,39.6028,54100.0
2013-10-28 14:45:00,51.44,51.46,51.44,51.45,44800.0,39.6028,39.6181,39.6028,39.6105,44800.0
2013-10-28 14:50:00,51.45,51.47,51.44,51.47,65200.0,39.6105,39.6258,39.6028,39.6258,65200.0
2013-10-28 14:55:00,51.47,51.49,51.46,51.47,38800.0,39.6258,39.6412,39.6181,39.6258,38800.0
2013-10-28 15:00:00,51.46,51.47,51.42,51.42,58600.0,39.6181,39.6258,39.5874,39.5874,58600.0
2013-10-28 15:05:00,51.42,51.42,51.39,51.39,93100.0,39.5874,39.5874,39.5643,39.5643,93100.0
2013-10-28 15:10:00,51.39,51.41,51.38,51.38,53900.0,39.5643,39.5797,39.5566,39.5566,53900.0
2013-10-28 15:15:00,51.39,51.4,51.36,51.38,83800.0,39.5643,39.572,39.5412,39.5566,83800.0
2013-10-28 15:20:00,51.38,51.39,51.37,51.37,91800.0,39.5566,39.5643,39.5489,39.5489,91800.0
2013-10-28 15:25:00,51.37,51.38,51.35,51.35,38600.0,39.5489,39.5566,39.5335,39.5335,38600.0
2013-10-28 15:30:00,51.35,51.38,51.34,51.36,67400.0,39.5335,39.5566,39.5258,39.5412,67400.0
2013-10-28 15:35:00,51.37,51.37,51.33,51.35,72500.0,39.5489,39.5489,39.5181,39.5335,72500.0
2013-10-28 15:40:00,51.34,51.35,51.32,51.32,104400.0,39.5258,39.5335,39.5104,39.5104,104400.0
2013-10-28 15:45:00,51.32,51.34,51.27,51.29,231000.0,39.5104,39.5258,39.4719,39.4873,231000.0
2013-10-28 15:50:00,51.29,51.35,51.28,51.32,181600.0,39.4873,39.5335,39.4796,39.5104,181600.0
2013-10-28 15:55:00,51.32,51.43,51.32,51.42,332400.0,39.5104,39.5951,39.5104,39.5874,332400.0
2013-10-29 09:30:00,51.59,51.65,51.43,51.63,138800.0,39.7182,39.7644,39.5951,39.749,138800.0
2013-10-29 09:35:00,51.63,51.68,51.55,51.58,120600.0,39.749,39.7875,39.6874,39.7105,120600.0
2013-10-29 09:40:00,51.57,51.62,51.52,51.62,51600.0,39.7028,39.7413,39.6643,39.7413,51600.0
2013-10-29 09:45:00,51.62,51.8,51.62,51.8,122500.0,39.7413,39.8799,39.7413,39.8799,122500.0
2013-10-29 09:50:00,51.8,51.89,51.71,51.84,145000.0,39.8799,39.9492,39.8106,39.9107,145000.0
2013-10-29 09:55:00,51.85,51.9,51.8,51.84,79700.0,39.9184,39.9569,39.8799,39.9107,79700.0
2013-10-29 10:00:00,51.82,51.89,51.79,51.84,107300.0,39.8953,39.9492,39.8722,39.9107,107300.0
2013-10-29 10:05:00,51.84,51.94,51.82,51.83,89500.0,39.9107,39.9877,39.8953,39.903,89500.0
2013-10-29 10:10:00,51.84,51.85,51.71,51.78,135200.0,39.9107,39.9184,39.8106,39.8645,135200.0
2013-10-29 10:15:00,51.78,52.0,51.74,52.0,198400.0,39.8645,40.0339,39.8337,40.0339,198400.0
2013-10-29 10:20:00,51.99,51.99,51.9,51.93,160700.0,40.0262,40.0262,39.9569,39.98,160700.0
2013-10-29 10:25:00,51.94,51.98,51.87,51.89,150000.0,39.9877,40.0185,39.9338,39.9492,150000.0
2013-10-29 10:30:00,51.9,52.01,51.89,51.97,153600.0,39.9569,40.0416,39.9492,40.0108,153600.0
2013-10-29 10:35:00,51.97,52.05,51.96,52.02,176000.0,40.0108,40.0724,40.0031,40.0493,176000.0
2013-10-29 10:40:00,52.02,52.05,51.96,51.97,113900.0,40.0493,40.0724,40.0031,40.0108,113900.0
2013-10-29 10:45:00,51.98,52.04,51.97,52.04,92900.0,40.0185,40.0647,40.0108,40.0647,92900.0
2013-10-29 10:50:00,52.04,52.04,51.97,52.02,103300.0,40.0647,40.0647,40.0108,40.0493,103300.0
2013-10-29 10:55:00,52.02,52.09,52.01,52.05,159800.0,40.0493,40.1032,40.0416,40.0724,159800.0
2013-10-29 11:00:00,52.05,52.05,52.01,52.05,71400.0,40.0724,40.0724,40.0416,40.0724,71400.0
2013-10-29 11:05:00,52.05,52.07,52.02,52.07,89600.0,40.0724,40.0878,40.0493,40.0878,89600.0
2013-10-29 11:10:00,52.07,52.07,52.02,52.04,43900.0,40.0878,40.0878,40.0493,40.0647,43900.0
2013-10-29 11:15:00,52.04,52.04,52.0,52.01,58100.0,40.0647,40.0647,40.0339,40.0416,58100.0
2013-10-29 11:20:00,52.02,52.06,52.0,52.06,52900.0,40.0493,40.0801,40.0339,40.0801,52900.0
2013-10-29 11:25:00,52.05,52.06,52.0,52.02,64800.0,40.0724,40.0801,40.0339,40.0493,64800.0
2013-10-29 11:30:00,52.03,52.03,51.98,51.99,113100.0,40.057,40.057,40.0185,40.0262,113100.0
2013-10-29 11:35:00,51.98,51.99,51.95,51.98,106800.0,40.0185,40.0262,39.9954,40.0185,106800.0
2013-10-29 11:40:00,51.98,51.99,51.97,51.99,63100.0,40.0185,40.0262,40.0108,40.0262,63100.0
2013-10-29 11:45:00,52.0,52.01,51.97,52.0,75200.0,40.0339,40.0416,40.0108,40.0339,75200.0
2013-10-29 11:50:00,52.0,52.01,51.97,51.98,90700.0,40.0339,40.0416,40.0108,40.0185,90700.0
2013-10-29 11:55:00,51.98,51.99,51.93,51.99,78100.0,40.0185,40.0262,39.98,40.0262,78100.0
2013-10-29 12:00:00,51.99,52.04,51.98,52.03,118200.0,40.0262,40.0647,40.0185,40.057,118200.0
2013-10-29 12:05:00,52.03,52.04,51.99,52.02,42000.0,40.057,40.0647,40.0262,40.0493,42000.0
2013-10-29 12:10:00,52.02,52.02,51.98,52.02,45100.0,40.0493,40.0493,40.0185,40.0493,45100.0
2013-10-29 12:15:00,52.01,52.04,52.0,52.03,45400.0,40.0416,40.0647,40.0339,40.057,45400.0
2013-10-29 12:20:00,52.03,52.05,51.98,52.01,125400.0,40.057,40.0724,40.0185,40.0416,125400.0
2013-10-29 12:25:00,52.01,52.12,52.01,52.11,50200.0,40.0416,40.1263,40.0416,40.1186,50200.0
2013-10-29 12:30:00,52.11,52.12,52.08,52.11,61200.0,40.1186,40.1263,40.0955,40.1186,61200.0
2013-10-29 12:35:00,52.1,52.17,52.09,52.15,54600.0,40.1109,40.1648,40.1032,40.1494,54600.0
2013-10-29 12:40:00,52.15,52.18,52.1,52.12,30500.0,40.1494,40.1725,40.1109,40.1263,30500.0
2013-10-29 12:45:00,52.12,52.15,52.08,52.15,137700.0,40.1263,40.1494,40.0955,40.1494,137700.0
2013-10-29 12:50:00,52.15,52.15,52.13,52.13,53200.0,40.1494,40.1494,40.134,40.134,53200.0
2013-10-29 12:55:00,52.14,52.15,52.02,52.05,127700.0,40.1417,40.1494,40.0493,40.0724,127700.0
2013-10-29 13:00:00,52.05,52.08,52.0,52.02,116100.0,40.0724,40.0955,40.0339,40.0493,116100.0
2013-10-29 13:05:00,52.02,52.06,52.01,52.01,66400.0,40.0493,40.0801,40.0416,40.0416,66400.0
2013-10-29 13:10:00,52.0,52.01,51.94,51.98,86100.0,40.0339,40.0416,39.9877,40.0185,86100.0
2013-10-29 13:15:00,51.98,51.98,51.95,51.97,100000.0,40.0185,40.0185,39.9954,40.0108,100000.0
2013-10-29 13:20:00,51.96,52.0,51.93,51.97,41400.0,40.0031,40.0339,39.98,40.0108,41400.0
2013-10-29 13:25:00,51.97,51.97,51.91,51.91,39600.0,40.0108,40.0108,39.9646,39.9646,39600.0
2013-10-29 13:30:00,51.91,51.97,51.9,51.96,37200.0,39.9646,40.0108,39.9569,40.0031,37200.0
2013-10-29 13:35:00,51.97,52.01,51.97,51.98,42700.0,40.0108,40.0416,40.0108,40.0185,42700.0
2013-10-29 13:40:00,51.98,51.98,51.91,51.92,45400.0,40.0185,40.0185,39.9646,39.9723,45400.0
2013-10-29 13:45:00,51.92,51.93,51.88,51.9,36300.0,39.9723,39.98,39.9415,39.9569,36300.0
2013-10-29 13:50:00,51.91,51.94,51.89,51.9,26800.0,39.9646,39.9877,39.9492,39.9569,26800.0
2013-10-29 13:55:00,51.9,51.97,51.88,51.97,40400.0,39.9569,40.0108,39.9415,40.0108,40400.0
2013-10-29 14:00:00,51.96,51.97,51.91,51.96,46000.0,40.0031,40.0108,39.9646,40.0031,46000.0
2013-10-29 14:05:00,51.96,51.99,51.95,51.99,55500.0,40.0031,40.0262,39.9954,40.0262,55500.0
2013-10-29 14:10:00,51.99,52.01,51.99,52.0,41800.0,40.0262,40.0416,40.0262,40.0339,41800.0
2013-10-29 14:15:00,52.0,52.01,51.95,51.99,61600.0,40.0339,40.0416,39.9954,40.0262,61600.0
2013-10-29 14:20:00,51.98,52.01,51.97,51.98,48500.0,40.0185,40.0416,40.0108,40.0185,48500.0
2013-10-29 14:25:00,51.98,52.0,51.98,51.99,198700.0,40.0185,40.0339,40.0185,40.0262,198700.0
2013-10-29 14:30:00,52.0,52.02,51.99,52.01,67700.0,40.0339,40.0493,40.0262,40.0416,67700.0
2013-10-29 14:35:00,52.01,52.03,52.0,52.03,41000.0,40.0416,40.057,40.0339,40.057,41000.0
2013-10-29 14:40:00,52.03,52.03,51.92,51.95,119800.0,40.057,40.057,39.9723,39.9954,119800.0
2013-10-29 14:45:00,51.95,52.0,51.95,52.0,37800.0,39.9954,40.0339,39.9954,40.0339,37800.0
2013-10-29 14:50:00,52.0,52.02,52.0,52.01,46000.0,40.0339,40.0493,40.0339,40.0416,46000.0
2013-10-29 14:55:00,52.0,52.01,51.99,52.0,64000.0,40.0339,40.0416,40.0262,40.0339,64000.0
2013-10-29 15:00:00,52.0,52.0,51.98,52.0,35400.0,40.0339,40.0339,40.0185,40.0339,35400.0
2013-10-29 15:05:00,52.0,52.02,51.99,52.02,45900.0,40.0339,40.0493,40.0262,40.0493,45900.0
2013-10-29 15:10:00,52.02,52.02,52.0,52.01,42600.0,40.0493,40.0493,40.0339,40.0416,42600.0
2013-10-29 15:15:00,52.0,52.05,52.0,52.05,75700.0,40.0339,40.0724,40.0339,40.0724,75700.0
2013-10-29 15:20:00,52.04,52.05,51.99,52.04,94000.0,40.0647,40.0724,40.0262,40.0647,94000.0
2013-10-29 15:25:00,52.03,52.05,52.02,52.04,53900.0,40.057,40.0724,40.0493,40.0647,53900.0
2013-10-29 15:30:00,52.03,52.04,52.0,52.0,118200.0,40.057,40.0647,40.0339,40.0339,118200.0
2013-10-29 15:35:00,52.01,52.08,52.0,52.07,85400.0,40.0416,40.0955,40.0339,40.0878,85400.0
2013-10-29 15:40:00,52.07,52.16,52.06,52.14,125600.0,40.0878,40.1571,40.0801,40.1417,125600.0
2013-10-29 15:45:00,52.15,52.16,52.12,52.13,165400.0,40.1494,40.1571,40.1263,40.134,165400.0
2013-10-29 15:50:00,52.13,52.2,52.12,52.19,268100.0,40.134,40.1879,40.1263,40.1802,268100.0
2013-10-29 15:55:00,52.2,52.28,52.18,52.26,441700.0,40.1879,40.2495,40.1725,40.2341,441700.0
2013-10-30 09:30:00,52.46,52.5,52.3,52.48,152800.0,40.388,40.4188,40.2649,40.4034,152800.0
2013-10-30 09:35:00,52.47,52.48,52.22,52.22,108500.0,40.3957,40.4034,40.2033,40.2033,108500.0
2013-10-30 09:40:00,52.21,52.28,52.13,52.23,101900.0,40.1956,40.2495,40.134,40.211,101900.0
2013-10-30 09:45:00,52.24,52.29,52.16,52.28,97800.0,40.2187,40.2572,40.1571,40.2495,97800.0
2013-10-30 09:50:00,52.29,52.32,52.23,52.26,80100.0,40.2572,40.2802,40.211,40.2341,80100.0
2013-10-30 09:55:00,52.27,52.31,52.25,52.27,175900.0,40.2418,40.2725,40.2264,40.2418,175900.0
2013-10-30 10:00:00,52.27,52.29,52.15,52.18,116100.0,40.2418,40.2572,40.1494,40.1725,116100.0
2013-10-30 10:05:00,52.16,52.16,52.06,52.11,108800.0,40.1571,40.1571,40.0801,40.1186,108800.0
2013-10-30 10:10:00,52.11,52.12,52.03,52.1,64100.0,40.1186,40.1263,40.057,40.1109,64100.0
2013-10-30 10:15:00,52.11,52.15,52.09,52.15,107200.0,40.1186,40.1494,40.1032,40.1494,107200.0
2013-10-30 10:20:00,52.15,52.19,52.1,52.18,63500.0,40.1494,40.1802,40.1109,40.1725,63500.0
2013-10-30 10:25:00,52.18,52.22,52.16,52.18,49800.0,40.1725,40.2033,40.1571,40.1725,49800.0
2013-10-30 10:30:00,52.19,52.21,52.16,52.21,47900.0,40.1802,40.1956,40.1571,40.1956,47900.0
2013-10-30 10:35:00,52.21,52.25,52.17,52.21,70700.0,40.1956,40.2264,40.1648,40.1956,70700.0
2013-10-30 10:40:00,52.21,52.33,52.21,52.32,68700.0,40.1956,40.2879,40.1956,40.2802,68700.0
2013-10-30 10:45:00,52.32,52.33,52.26,52.26,71700.0,40.2802,40.2879,40.2341,40.2341,71700.0
2013-10-30 10:50:00,52.26,52.35,52.26,52.33,56700.0,40.2341,40.3033,40.2341,40.2879,56700.0
2013-10-30 10:55:00,52.34,52.34,52.22,52.24,76500.0,40.2956,40.2956,40.2033,40.2187,76500.0
2013-10-30 11:00:00,52.24,52.3,52.24,52.25,99000.0,40.2187,40.2649,40.2187,40.2264,99000.0
2013-10-30 11:05:00,52.25,52.26,52.22,52.23,51400.0,40.2264,40.2341,40.2033,40.211,51400.0
2013-10-30 11:10:00,52.23,52.26,52.2,52.26,93000.0,40.211,40.2341,40.1879,40.2341,93000.0
2013-10-30 11:15:00,52.25,52.26,52.15,52.15,68800.0,40.2264,40.2341,40.1494,40.1494,68800.0
2013-10-30 11:20:00,52.15,52.18,52.11,52.15,72200.0,40.1494,40.1725,40.1186,40.1494,72200.0
2013-10-30 11:25:00,52.15,52.16,52.11,52.12,25700.0,40.1494,40.1571,40.1186,40.1263,25700.0
2013-10-30 11:30:00,52.13,52.14,52.09,52.11,46500.0,40.134,40.1417,40.1032,40.1186,46500.0
2013-10-30 11:35:00,52.1,52.12,52.09,52.1,39400.0,40.1109,40.1263,40.1032,40.1109,39400.0
2013-10-30 11:40:00,52.09,52.16,52.09,52.13,43200.0,40.1032,40.1571,40.1032,40.134,43200.0
2013-10-30 11:45:00,52.14,52.19,52.11,52.12,73000.0,40.1417,40.1802,40.1186,40.1263,73000.0
2013-10-30 11:50:00,52.11,52.14,52.1,52.13,53100.0,40.1186,40.1417,40.1109,40.134,53100.0
2013-10-30 11:55:00,52.13,52.18,52.12,52.17,38300.0,40.134,40.1725,40.1263,40.1648,38300.0
2013-10-30 12:00:00,52.16,52.18,52.14,52.17,32500.0,40.1571,40.1725,40.1417,40.1648,32500.0
2013-10-30 12:05:00,52.16,52.18,52.12,52.12,38100.0,40.1571,40.1725,40.1263,40.1263,38100.0
2013-10-30 12:10:00,52.11,52.14,52.09,52.1,50600.0,40.1186,40.1417,40.1032,40.1109,50600.0
2013-10-30 12:15:00,52.09,52.12,52.07,52.08,79900.0,40.1032,40.1263,40.0878,40.0955,79900.0
2013-10-30 12:20:00,52.08,52.09,52.01,52.04,43700.0,40.0955,40.1032,40.0416,40.0647,43700.0
2013-10-30 12:25:00,52.04,52.07,51.99,52.0,111300.0,40.0647,40.0878,40.0262,40.0339,111300.0
2013-10-30 12:30:00,52.0,52.05,52.0,52.01,40500.0,40.0339,40.0724,40.0339,40.0416,40500.0
2013-10-30 12:35:00,52.01,52.03,52.0,52.03,26500.0,40.0416,40.057,40.0339,40.057,26500.0
2013-10-30 12:40:00,52.03,52.09,52.0,52.09,60900.0,40.057,40.1032,40.0339,40.1032,60900.0
2013-10-30 12:45:00,52.09,52.13,52.08,52.13,29100.0,40.1032,40.134,40.0955,40.134,29100.0
2013-10-30 12:50:00,52.12,52.15,52.11,52.15,154000.0,40.1263,40.1494,40.1186,40.1494,154000.0
2013-10-30 12:55:00,52.16,52.22,52.15,52.22,84900.0,40.1571,40.2033,40.1494,40.2033,84900.0
2013-10-30 13:00:00,52.22,52.23,52.16,52.17,48000.0,40.2033,40.211,40.1571,40.1648,48000.0
2013-10-30 13:05:00,52.16,52.18,52.14,52.15,32500.0,40.1571,40.1725,40.1417,40.1494,32500.0
2013-10-30 13:10:00,52.16,52.19,52.15,52.19,22600.0,40.1571,40.1802,40.1494,40.1802,22600.0
2013-10-30 13:15:00,52.19,52.19,52.14,52.17,29800.0,40.1802,40.1802,40.1417,40.1648,29800.0
2013-10-30 13:20:00,52.17,52.18,52.09,52.09,87800.0,40.1648,40.1725,40.1032,40.1032,87800.0
2013-10-30 13:25:00,52.1,52.11,52.06,52.06,54500.0,40.1109,40.1186,40.0801,40.0801,54500.0
2013-10-30 13:30:00,52.06,52.1,52.0,52.01,91300.0,40.0801,40.1109,40.0339,40.0416,91300.0
2013-10-30 13:35:00,52.01,52.03,51.99,52.0,90800.0,40.0416,40.057,40.0262,40.0339,90800.0
2013-10-30 13:40:00,52.0,52.0,51.93,51.94,48500.0,40.0339,40.0339,39.98,39.9877,48500.0
2013-10-30 13:45:00,51.93,51.93,51.87,51.89,111300.0,39.98,39.98,39.9338,39.9492,111300.0
2013-10-30 13:50:00,51.9,51.99,51.9,51.97,73700.0,39.9569,40.0262,39.9569,40.0108,73700.0
2013-10-30 13:55:00,51.96,51.97,51.88,51.89,78500.0,40.0031,40.0108,39.9415,39.9492,78500.0
2013-10-30 14:00:00,51.91,52.06,51.83,52.02,202500.0,39.9646,40.0801,39.903,40.0493,202500.0
2013-10-30 14:05:00,52.02,52.1,51.82,51.86,180900.0,40.0493,40.1109,39.8953,39.9261,180900.0
2013-10-30 14:10:00,51.85,51.93,51.8,51.83,141500.0,39.9184,39.98,39.8799,39.903,141500.0
2013-10-30 14:15:00,51.82,51.83,51.57,51.66,215700.0,39.8953,39.903,39.7028,39.7721,215700.0
2013-10-30 14:20:00,51.67,51.73,51.55,51.56,209500.0,39.7798,39.826,39.6874,39.6951,209500.0
2013-10-30 14:25:00,51.56,51.6,51.5,51.59,138500.0,39.6951,39.7259,39.6489,39.7182,138500.0
2013-10-30 14:30:00,51.59,51.72,51.53,51.67,161100.0,39.7182,39.8183,39.672,39.7798,161100.0
2013-10-30 14:35:00,51.66,51.77,51.64,51.74,117700.0,39.7721,39.8568,39.7567,39.8337,117700.0
2013-10-30 14:40:00,51.74,51.81,51.67,51.7,120900.0,39.8337,39.8876,39.7798,39.8029,120900.0
2013-10-30 14:45:00,51.7,51.83,51.7,51.83,70000.0,39.8029,39.903,39.8029,39.903,70000.0
2013-10-30 14:50:00,51.84,51.85,51.77,51.84,112300.0,39.9107,39.9184,39.8568,39.9107,112300.0
2013-10-30 14:55:00,51.84,51.89,51.82,51.85,134600.0,39.9107,39.9492,39.8953,39.9184,134600.0
2013-10-30 15:00:00,51.85,51.93,51.85,51.91,203300.0,39.9184,39.98,39.9184,39.9646,203300.0
2013-10-30 15:05:00,51.92,51.99,51.85,51.87,142800.0,39.9723,40.0262,39.9184,39.9338,142800.0
2013-10-30 15:10:00,51.87,51.95,51.85,51.92,126500.0,39.9338,39.9954,39.9184,39.9723,126500.0
2013-10-30 15:15:00,51.91,51.91,51.84,51.86,103500.0,39.9646,39.9646,39.9107,39.9261,103500.0
2013-10-30 15:20:00,51.86,51.87,51.8,51.84,88900.0,39.9261,39.9338,39.8799,39.9107,88900.0
2013-10-30 15:25:00,51.85,51.91,51.82,51.89,83900.0,39.9184,39.9646,39.8953,39.9492,83900.0
2013-10-30 15:30:00,51.89,51.98,51.88,51.96,78700.0,39.9492,40.0185,39.9415,40.0031,78700.0
2013-10-30 15:35:00,51.96,52.0,51.93,51.98,91200.0,40.0031,40.0339,39.98,40.0185,91200.0
2013-10-30 15:40:00,51.98,51.99,51.91,51.96,60800.0,40.0185,40.0262,39.9646,40.0031,60800.0
2013-10-30 15:45:00,51.96,51.99,51.91,51.93,119300.0,40.0031,40.0262,39.9646,39.98,119300.0
2013-10-30 15:50:00,51.93,51.99,51.93,51.98,137600.0,39.98,40.0262,39.98,40.0185,137600.0
2013-10-30 15:55:00,51.98,52.01,51.93,51.97,277000.0,40.0185,40.0416,39.98,40.0108,277000.0
2013-10-31 09:30:00,51.92,51.92,51.43,51.52,159800.0,39.9723,39.9723,39.5951,39.6643,159800.0
2013-10-31 09:35:00,51.54,51.76,51.5,51.75,135800.0,39.6797,39.8491,39.6489,39.8414,135800.0
2013-10-31 09:40:00,51.74,51.78,51.61,51.69,90500.0,39.8337,39.8645,39.7336,39.7952,90500.0
2013-10-31 09:45:00,51.68,51.79,51.66,51.71,137100.0,39.7875,39.8722,39.7721,39.8106,137100.0
2013-10-31 09:50:00,51.72,51.77,51.57,51.58,125800.0,39.8183,39.8568,39.7028,39.7105,125800.0
2013-10-31 09:55:00,51.57,51.7,51.51,51.61,134100.0,39.7028,39.8029,39.6566,39.7336,134100.0
2013-10-31 10:00:00,51.61,51.7,51.6,51.69,87000.0,39.7336,39.8029,39.7259,39.7952,87000.0
2013-10-31 10:05:00,51.69,51.71,51.63,51.63,107700.0,39.7952,39.8106,39.749,39.749,107700.0
2013-10-31 10:10:00,51.63,51.7,51.56,51.65,181200.0,39.749,39.8029,39.6951,39.7644,181200.0
2013-10-31 10:15:00,51.65,51.69,51.6,51.64,90100.0,39.7644,39.7952,39.7259,39.7567,90100.0
2013-10-31 10:20:00,51.64,51.67,51.6,51.65,94300.0,39.7567,39.7798,39.7259,39.7644,94300.0
2013-10-31 10:25:00,51.65,51.9,51.65,51.82,146500.0,39.7644,39.9569,39.7644,39.8953,146500.0
2013-10-31 10:30:00,51.82,51.85,51.77,51.82,99700.0,39.8953,39.9184,39.8568,39.8953,99700.0
2013-10-31 10:35:00,51.81,51.85,51.71,51.72,116900.0,39.8876,39.9184,39.8106,39.8183,116900.0
2013-10-31 10:40:00,51.72,51.75,51.68,51.73,92800.0,39.8183,39.8414,39.7875,39.826,92800.0
2013-10-31 10:45:00,51.74,51.76,51.65,51.67,64100.0,39.8337,39.8491,39.7644,39.7798,64100.0
2013-10-31 10:50:00,51.66,51.76,51.66,51.71,74500.0,39.7721,39.8491,39.7721,39.8106,74500.0
2013-10-31 10:55:00,51.71,51.73,51.59,51.61,78600.0,39.8106,39.826,39.7182,39.7336,78600.0
2013-10-31 11:00:00,51.61,51.69,51.61,51.65,66000.0,39.7336,39.7952,39.7336,39.7644,66000.0
2013-10-31 11:05:00,51.65,51.67,51.6,51.66,53100.0,39.7644,39.7798,39.7259,39.7721,53100.0
2013-10-31 11:10:00,51.66,51.71,51.65,51.68,40900.0,39.7721,39.8106,39.7644,39.7875,40900.0
2013-10-31 11:15:00,51.67,51.73,51.66,51.72,42700.0,39.7798,39.826,39.7721,39.8183,42700.0
2013-10-31 11:20:00,51.73,51.74,51.7,51.73,81700.0,39.826,39.8337,39.8029,39.826,81700.0
2013-10-31 11:25:00,51.74,51.78,51.68,51.75,83400.0,39.8337,39.8645,39.7875,39.8414,83400.0
2013-10-31 11:30:00,51.76,51.89,51.75,51.87,74700.0,39.8491,39.9492,39.8414,39.9338,74700.0
2013-10-31 11:35:00,51.88,51.95,51.87,51.93,79400.0,39.9415,39.9954,39.9338,39.98,79400.0
2013-10-31 11:40:00,51.94,52.1,51.93,52.03,203400.0,39.9877,40.1109,39.98,40.057,203400.0
2013-10-31 11:45:00,52.03,52.04,51.98,52.0,125700.0,40.057,40.0647,40.0185,40.0339,125700.0
2013-10-31 11:50:00,52.0,52.03,51.99,51.99,55400.0,40.0339,40.057,40.0262,40.0262,55400.0
2013-10-31 11:55:00,51.99,52.01,51.92,51.93,97100.0,40.0262,40.0416,39.9723,39.98,97100.0
2013-10-31 12:00:00,51.93,51.94,51.81,51.81,133300.0,39.98,39.9877,39.8876,39.8876,133300.0
2013-10-31 12:05:00,51.82,51.88,51.8,51.85,76400.0,39.8953,39.9415,39.8799,39.9184,76400.0
2013-10-31 12:10:00,51.86,51.89,51.84,51.84,58200.0,39.9261,39.9492,39.9107,39.9107,58200.0
2013-10-31 12:15:00,51.85,51.87,51.82,51.86,59300.0,39.9184,39.9338,39.8953,39.9261,59300.0
2013-10-31 12:20:00,51.86,51.9,51.78,51.79,104400.0,39.9261,39.9569,39.8645,39.8722,104400.0
2013-10-31 12:25:00,51.79,51.8,51.72,51.74,68600.0,39.8722,39.8799,39.8183,39.8337,68600.0
2013-10-31 12:30:00,51.74,51.87,51.72,51.8,71600.0,39.8337,39.9338,39.8183,39.8799,71600.0
2013-10-31 12:35:00,51.81,51.82,51.78,51.82,29200.0,39.8876,39.8953,39.8645,39.8953,29200.0
2013-10-31 12:40:00,51.81,51.89,51.81,51.89,75500.0,39.8876,39.9492,39.8876,39.9492,75500.0
2013-10-31 12:45:00,51.89,51.9,51.76,51.77,75400.0,39.9492,39.9569,39.8491,39.8568,75400.0
2013-10-31 12:50:00,51.78,51.79,51.63,51.63,154300.0,39.8645,39.8722,39.749,39.749,154300.0
2013-10-31 12:55:00,51.63,51.65,51.57,51.59,114600.0,39.749,39.7644,39.7028,39.7182,114600.0
2013-10-31 13:00:00,51.59,51.61,51.57,51.59,87500.0,39.7182,39.7336,39.7028,39.7182,87500.0
2013-10-31 13:05:00,51.59,51.61,51.56,51.56,47000.0,39.7182,39.7336,39.6951,39.6951,47000.0
2013-10-31 13:10:00,51.56,51.57,51.49,51.51,163200.0,39.6951,39.7028,39.6412,39.6566,163200.0
2013-10-31 13:15:00,51.52,51.57,51.51,51.57,89300.0,39.6643,39.7028,39.6566,39.7028,89300.0
2013-10-31 13:20:00,51.57,51.59,51.55,51.59,148100.0,39.7028,39.7182,39.6874,39.7182,148100.0
2013-10-31 13:25:00,51.59,51.75,51.59,51.75,78000.0,39.7182,39.8414,39.7182,39.8414,78000.0
2013-10-31 13:30:00,51.75,51.85,51.75,51.76,101500.0,39.8414,39.9184,39.8414,39.8491,101500.0
2013-10-31 13:35:00,51.75,51.81,51.75,51.81,45600.0,39.8414,39.8876,39.8414,39.8876,45600.0
2013-10-31 13:40:00,51.81,51.84,51.81,51.82,31900.0,39.8876,39.9107,39.8876,39.8953,31900.0
2013-10-31 13:45:00,51.83,51.92,51.79,51.91,108300.0,39.903,39.9723,39.8722,39.9646,108300.0
2013-10-31 13:50:00,51.9,51.91,51.82,51.84,94500.0,39.9569,39.9646,39.8953,39.9107,94500.0
2013-10-31 13:55:00,51.85,51.88,51.8,51.87,58700.0,39.9184,39.9415,39.8799,39.9338,58700.0
2013-10-31 14:00:00,51.88,51.96,51.87,51.92,73000.0,39.9415,40.0031,39.9338,39.9723,73000.0
2013-10-31 14:05:00,51.92,51.93,51.83,51.88,46800.0,39.9723,39.98,39.903,39.9415,46800.0
2013-10-31 14:10:00,51.88,51.91,51.86,51.91,77000.0,39.9415,39.9646,39.9261,39.9646,77000.0
2013-10-31 14:15:00,51.92,51.97,51.9,51.95,88400.0,39.9723,40.0108,39.9569,39.9954,88400.0
2013-10-31 14:20:00,51.94,51.97,51.93,51.96,71300.0,39.9877,40.0108,39.98,40.0031,71300.0
2013-10-31 14:25:00,51.95,51.96,51.87,51.88,98900.0,39.9954,40.0031,39.9338,39.9415,98900.0
2013-10-31 14:30:00,51.88,51.91,51.85,51.88,81100.0,39.9415,39.9646,39.9184,39.9415,81100.0
2013-10-31 14:35:00,51.88,51.99,51.87,51.99,331700.0,39.9415,40.0262,39.9338,40.0262,331700.0
2013-10-31 14:40:00,51.99,52.05,51.98,52.04,126700.0,40.0262,40.0724,40.0185,40.0647,126700.0
2013-10-31 14:45:00,52.05,52.07,51.99,51.99,92100.0,40.0724,40.0878,40.0262,40.0262,92100.0
2013-10-31 14:50:00,51.99,52.05,51.97,52.0,150700.0,40.0262,40.0724,40.0108,40.0339,150700.0
2013-10-31 14:55:00,52.0,52.01,51.88,51.89,90600.0,40.0339,40.0416,39.9415,39.9492,90600.0
2013-10-31 15:00:00,51.89,51.93,51.79,51.91,157500.0,39.9492,39.98,39.8722,39.9646,157500.0
2013-10-31 15:05:00,51.92,51.92,51.79,51.88,130100.0,39.9723,39.9723,39.8722,39.9415,130100.0
2013-10-31 15:10:00,51.87,51.89,51.81,51.88,109900.0,39.9338,39.9492,39.8876,39.9415,109900.0
2013-10-31 15:15:00,51.87,51.97,51.87,51.95,103700.0,39.9338,40.0108,39.9338,39.9954,103700.0
2013-10-31 15:20:00,51.96,52.06,51.96,52.06,227500.0,40.0031,40.0801,40.0031,40.0801,227500.0
2013-10-31 15:25:00,52.05,52.1,52.03,52.04,330000.0,40.0724,40.1109,40.057,40.0647,330000.0
2013-10-31 15:30:00,52.04,52.04,51.98,51.99,257400.0,40.0647,40.0647,40.0185,40.0262,257400.0
2013-10-31 15:35:00,51.99,52.02,51.98,52.0,175500.0,40.0262,40.0493,40.0185,40.0339,175500.0
2013-10-31 15:40:00,52.01,52.03,51.94,51.99,306200.0,40.0416,40.057,39.9877,40.0262,306200.0
2013-10-31 15:45:00,51.98,51.99,51.85,51.89,350900.0,40.0185,40.0262,39.9184,39.9492,350900.0
2013-10-31 15:50:00,51.9,51.91,51.8,51.87,544400.0,39.9569,39.9646,39.8799,39.9338,544400.0
2013-10-31 15:55:00,51.87,51.87,51.63,51.63,1073500.0,39.9338,39.9338,39.749,39.749,1073500.0
2013-11-01 09:30:00,48.7,48.83,48.3,48.52,3696400.0,37.4933,37.5934,37.1853,37.3547,3696400.0
2013-11-01 09:35:00,48.53,48.59,48.36,48.38,1873800.0,37.3624,37.4086,37.2315,37.2469,1873800.0
2013-11-01 09:40:00,48.37,48.7,48.19,48.7,2160300.0,37.2392,37.4933,37.1006,37.4933,2160300.0
2013-11-01 09:45:00,48.68,48.92,48.57,48.73,2464900.0,37.4779,37.6626,37.3932,37.5164,2464900.0
2013-11-01 09:50:00,48.73,49.1,48.59,49.05,1708900.0,37.5164,37.8012,37.4086,37.7627,1708900.0
2013-11-01 09:55:00,49.05,49.07,48.55,48.56,1487800.0,37.7627,37.7781,37.3778,37.3855,1487800.0
2013-11-01 10:00:00,48.56,48.6,48.12,48.47,2290700.0,37.3855,37.4163,37.0467,37.3162,2290700.0
2013-11-01 10:05:00,48.47,48.51,48.25,48.4,1135500.0,37.3162,37.347,37.1468,37.2623,1135500.0
2013-11-01 10:10:00,48.4,48.53,48.31,48.36,1070100.0,37.2623,37.3624,37.193,37.2315,1070100.0
2013-11-01 10:15:00,48.37,48.37,48.1,48.1,1088000.0,37.2392,37.2392,37.0313,37.0313,1088000.0
2013-11-01 10:20:00,48.11,48.32,48.04,48.19,938900.0,37.039,37.2007,36.9852,37.1006,938900.0
2013-11-01 10:25:00,48.2,48.35,48.19,48.25,606200.0,37.1083,37.2238,37.1006,37.1468,606200.0
2013-11-01 10:30:00,48.24,48.39,48.2,48.26,437900.0,37.1391,37.2546,37.1083,37.1545,437900.0
2013-11-01 10:35:00,48.26,48.53,48.26,48.52,542500.0,37.1545,37.3624,37.1545,37.3547,542500.0
2013-11-01 10:40:00,48.5,48.61,48.44,48.58,991000.0,37.3393,37.424,37.2931,37.4009,991000.0
2013-11-01 10:45:00,48.58,48.59,48.38,48.41,683600.0,37.4009,37.4086,37.2469,37.27,683600.0
2013-11-01 10:50:00,48.4,48.5,48.31,48.48,696000.0,37.2623,37.3393,37.193,37.3239,696000.0
2013-11-01 10:55:00,48.49,48.6,48.45,48.58,712500.0,37.3316,37.4163,37.3008,37.4009,712500.0
2013-11-01 11:00:00,48.57,48.6,48.47,48.48,493000.0,37.3932,37.4163,37.3162,37.3239,493000.0
2013-11-01 11:05:00,48.48,48.52,48.38,48.42,656700.0,37.3239,37.3547,37.2469,37.2777,656700.0
2013-11-01 11:10:00,48.43,48.56,48.35,48.48,446100.0,37.2854,37.3855,37.2238,37.3239,446100.0
2013-11-01 11:15:00,48.47,48.53,48.43,48.5,302700.0,37.3162,37.3624,37.2854,37.3393,302700.0
2013-11-01 11:20:00,48.5,48.52,48.27,48.27,500000.0,37.3393,37.3547,37.1622,37.1622,500000.0
2013-11-01 11:25:00,48.27,48.33,48.12,48.23,555300.0,37.1622,37.2084,37.0467,37.1314,555300.0
2013-11-01 11:30:00,48.23,48.23,48.06,48.14,588200.0,37.1314,37.1314,37.0005,37.0621,588200.0
2013-11-01 11:35:00,48.14,48.16,48.03,48.09,621700.0,37.0621,37.0775,36.9775,37.0236,621700.0
2013-11-01 11:40:00,48.1,48.15,48.02,48.11,445300.0,37.0313,37.0698,36.9698,37.039,445300.0
2013-11-01 11:45:00,48.1,48.27,48.1,48.23,618400.0,37.0313,37.1622,37.0313,37.1314,618400.0
2013-11-01 11:50:00,48.23,48.35,48.22,48.34,471900.0,37.1314,37.2238,37.1237,37.2161,471900.0
2013-11-01 11:55:00,48.34,48.44,48.05,48.2,778400.0,37.2161,37.2931,36.9929,37.1083,778400.0
2013-11-01 12:00:00,48.2,48.23,48.12,48.16,285800.0,37.1083,37.1314,37.0467,37.0775,285800.0
2013-11-01 12:05:00,48.15,48.16,48.05,48.11,377700.0,37.0698,37.0775,36.9929,37.039,377700.0
2013-11-01 12:10:00,48.12,48.28,48.11,48.26,227700.0,37.0467,37.1699,37.039,37.1545,227700.0
2013-11-01 12:15:00,48.26,48.41,48.23,48.41,341800.0,37.1545,37.27,37.1314,37.27,341800.0
2013-11-01 12:20:00,48.4,48.55,48.4,48.47,926500.0,37.2623,37.3778,37.2623,37.3162,926500.0
2013-11-01 12:25:00,48.47,48.47,48.36,48.37,179500.0,37.3162,37.3162,37.2315,37.2392,179500.0
2013-11-01 12:30:00,48.37,48.41,48.33,48.38,199800.0,37.2392,37.27,37.2084,37.2469,199800.0
2013-11-01 12:35:00,48.39,48.42,48.33,48.41,172300.0,37.2546,37.2777,37.2084,37.27,172300.0
2013-11-01 12:40:00,48.41,48.49,48.4,48.47,170800.0,37.27,37.3316,37.2623,37.3162,170800.0
2013-11-01 12:45:00,48.48,48.53,48.41,48.5,483500.0,37.3239,37.3624,37.27,37.3393,483500.0
2013-11-01 12:50:00,48.51,48.56,48.49,48.54,441000.0,37.347,37.3855,37.3316,37.3701,441000.0
2013-11-01 12:55:00,48.54,48.55,48.5,48.54,292200.0,37.3701,37.3778,37.3393,37.3701,292200.0
2013-11-01 13:00:00,48.54,48.55,48.5,48.5,299700.0,37.3701,37.3778,37.3393,37.3393,299700.0
2013-11-01 13:05:00,48.5,48.54,48.5,48.52,177700.0,37.3393,37.3701,37.3393,37.3547,177700.0
2013-11-01 13:10:00,48.52,48.52,48.48,48.51,325600.0,37.3547,37.3547,37.3239,37.347,325600.0
2013-11-01 13:15:00,48.52,48.52,48.36,48.38,216700.0,37.3547,37.3547,37.2315,37.2469,216700.0
2013-11-01 13:20:00,48.37,48.42,48.34,48.42,291800.0,37.2392,37.2777,37.2161,37.2777,291800.0
2013-11-01 13:25:00,48.42,48.49,48.38,48.45,231700.0,37.2777,37.3316,37.2469,37.3008,231700.0
2013-11-01 13:30:00,48.45,48.58,48.44,48.56,350300.0,37.3008,37.4009,37.2931,37.3855,350300.0
2013-11-01 13:35:00,48.56,48.69,48.55,48.66,315200.0,37.3855,37.4856,37.3778,37.4625,315200.0
2013-11-01 13:40:00,48.66,48.89,48.65,48.74,671600.0,37.4625,37.6396,37.4548,37.5241,671600.0
2013-11-01 13:45:00,48.73,48.74,48.61,48.68,417900.0,37.5164,37.5241,37.424,37.4779,417900.0
2013-11-01 13:50:00,48.68,48.72,48.51,48.6,294100.0,37.4779,37.5087,37.347,37.4163,294100.0
2013-11-01 13:55:00,48.59,48.74,48.56,48.58,231400.0,37.4086,37.5241,37.3855,37.4009,231400.0
2013-11-01 14:00:00,48.57,48.58,48.44,48.44,267000.0,37.3932,37.4009,37.2931,37.2931,267000.0
2013-11-01 14:05:00,48.45,48.51,48.44,48.48,222600.0,37.3008,37.347,37.2931,37.3239,222600.0
2013-11-01 14:10:00,48.48,48.51,48.46,48.49,251200.0,37.3239,37.347,37.3085,37.3316,251200.0
2013-11-01 14:15:00,48.5,48.55,48.48,48.52,202700.0,37.3393,37.3778,37.3239,37.3547,202700.0
2013-11-01 14:20:00,48.53,48.54,48.48,48.52,194900.0,37.3624,37.3701,37.3239,37.3547,194900.0
2013-11-01 14:25:00,48.53,48.53,48.48,48.48,197900.0,37.3624,37.3624,37.3239,37.3239,197900.0
2013-11-01 14:30:00,48.48,48.49,48.39,48.48,317900.0,37.3239,37.3316,37.2546,37.3239,317900.0
2013-11-01 14:35:00,48.47,48.48,48.4,48.4,166200.0,37.3162,37.3239,37.2623,37.2623,166200.0
2013-11-01 14:40:00,48.4,48.41,48.35,48.36,219700.0,37.2623,37.27,37.2238,37.2315,219700.0
2013-11-01 14:45:00,48.37,48.38,48.3,48.35,180800.0,37.2392,37.2469,37.1853,37.2238,180800.0
2013-11-01 14:50:00,48.35,48.36,48.17,48.21,377100.0,37.2238,37.2315,37.0852,37.116,377100.0
2013-11-01 14:55:00,48.22,48.35,48.19,48.29,280200.0,37.1237,37.2238,37.1006,37.1776,280200.0
2013-11-01 15:00:00,48.28,48.39,48.25,48.34,238200.0,37.1699,37.2546,37.1468,37.2161,238200.0
2013-11-01 15:05:00,48.34,48.35,48.28,48.29,303000.0,37.2161,37.2238,37.1699,37.1776,303000.0
2013-11-01 15:10:00,48.29,48.4,48.28,48.34,287700.0,37.1776,37.2623,37.1699,37.2161,287700.0
2013-11-01 15:15:00,48.34,48.37,48.31,48.31,214100.0,37.2161,37.2392,37.193,37.193,214100.0
2013-11-01 15:20:00,48.31,48.32,48.21,48.21,360600.0,37.193,37.2007,37.116,37.116,360600.0
2013-11-01 15:25:00,48.2,48.27,48.19,48.24,334200.0,37.1083,37.1622,37.1006,37.1391,334200.0
2013-11-01 15:30:00,48.25,48.38,48.23,48.36,381000.0,37.1468,37.2469,37.1314,37.2315,381000.0
2013-11-01 15:35:00,48.36,48.41,48.34,48.39,349200.0,37.2315,37.27,37.2161,37.2546,349200.0
2013-11-01 15:40:00,48.39,48.44,48.38,48.44,519400.0,37.2546,37.2931,37.2469,37.2931,519400.0
2013-11-01 15:45:00,48.44,48.47,48.33,48.35,743000.0,37.2931,37.3162,37.2084,37.2238,743000.0
2013-11-01 15:50:00,48.36,48.4,48.31,48.32,631500.0,37.2315,37.2623,37.193,37.2007,631500.0
2013-11-01 15:55:00,48.32,48.33,48.24,48.27,1391600.0,37.2007,37.2084,37.1391,37.1622,1391600.0
2013-11-04 09:30:00,48.47,48.69,48.45,48.69,711300.0,37.3162,37.4856,37.3008,37.4856,711300.0
2013-11-04 09:35:00,48.69,48.81,48.56,48.62,439600.0,37.4856,37.578,37.3855,37.4317,439600.0
2013-11-04 09:40:00,48.65,48.66,48.5,48.58,218700.0,37.4548,37.4625,37.3393,37.4009,218700.0
2013-11-04 09:45:00,48.58,48.65,48.57,48.63,319400.0,37.4009,37.4548,37.3932,37.4394,319400.0
2013-11-04 09:50:00,48.63,48.65,48.59,48.63,199500.0,37.4394,37.4548,37.4086,37.4394,199500.0
2013-11-04 09:55:00,48.63,48.66,48.55,48.65,427200.0,37.4394,37.4625,37.3778,37.4548,427200.0
2013-11-04 10:00:00,48.65,48.65,48.57,48.64,166800.0,37.4548,37.4548,37.3932,37.4471,166800.0
2013-11-04 10:05:00,48.64,48.66,48.6,48.6,265000.0,37.4471,37.4625,37.4163,37.4163,265000.0
2013-11-04 10:10:00,48.61,48.63,48.57,48.58,228600.0,37.424,37.4394,37.3932,37.4009,228600.0
2013-11-04 10:15:00,48.57,48.61,48.56,48.59,188900.0,37.3932,37.424,37.3855,37.4086,188900.0
2013-11-04 10:20:00,48.6,48.6,48.51,48.51,275200.0,37.4163,37.4163,37.347,37.347,275200.0
2013-11-04 10:25:00,48.52,48.59,48.47,48.54,243800.0,37.3547,37.4086,37.3162,37.3701,243800.0
2013-11-04 10:30:00,48.55,48.66,48.53,48.63,218100.0,37.3778,37.4625,37.3624,37.4394,218100.0
2013-11-04 10:35:00,48.62,48.67,48.61,48.65,154800.0,37.4317,37.4702,37.424,37.4548,154800.0
2013-11-04 10:40:00,48.65,48.65,48.55,48.6,203600.0,37.4548,37.4548,37.3778,37.4163,203600.0
2013-11-04 10:45:00,48.6,48.62,48.5,48.58,244500.0,37.4163,37.4317,37.3393,37.4009,244500.0
2013-11-04 10:50:00,48.58,48.6,48.46,48.49,218800.0,37.4009,37.4163,37.3085,37.3316,218800.0
2013-11-04 10:55:00,48.5,48.57,48.49,48.49,131000.0,37.3393,37.3932,37.3316,37.3316,131000.0
2013-11-04 11:00:00,48.49,48.56,48.48,48.51,143500.0,37.3316,37.3855,37.3239,37.347,143500.0
2013-11-04 11:05:00,48.52,48.53,48.49,48.5,198500.0,37.3547,37.3624,37.3316,37.3393,198500.0
2013-11-04 11:10:00,48.51,48.53,48.44,48.47,215000.0,37.347,37.3624,37.2931,37.3162,215000.0
2013-11-04 11:15:00,48.48,48.5,48.45,48.48,126200.0,37.3239,37.3393,37.3008,37.3239,126200.0
2013-11-04 11:20:00,48.48,48.49,48.45,48.48,150900.0,37.3239,37.3316,37.3008,37.3239,150900.0
2013-11-04 11:25:00,48.48,48.48,48.44,48.46,96200.0,37.3239,37.3239,37.2931,37.3085,96200.0
2013-11-04 11:30:00,48.46,48.48,48.36,48.38,214500.0,37.3085,37.3239,37.2315,37.2469,214500.0
2013-11-04 11:35:00,48.38,48.45,48.37,48.44,115400.0,37.2469,37.3008,37.2392,37.2931,115400.0
2013-11-04 11:40:00,48.45,48.46,48.4,48.45,102500.0,37.3008,37.3085,37.2623,37.3008,102500.0
2013-11-04 11:45:00,48.45,48.45,48.41,48.44,113100.0,37.3008,37.3008,37.27,37.2931,113100.0
2013-11-04 11:50:00,48.45,48.47,48.39,48.4,171000.0,37.3008,37.3162,37.2546,37.2623,171000.0
2013-11-04 11:55:00,48.4,48.48,48.39,48.48,82400.0,37.2623,37.3239,37.2546,37.3239,82400.0
2013-11-04 12:00:00,48.48,48.54,48.47,48.53,90500.0,37.3239,37.3701,37.3162,37.3624,90500.0
2013-11-04 12:05:00,48.53,48.59,48.52,48.58,104000.0,37.3624,37.4086,37.3547,37.4009,104000.0
2013-11-04 12:10:00,48.58,48.68,48.58,48.6,130500.0,37.4009,37.4779,37.4009,37.4163,130500.0
2013-11-04 12:15:00,48.6,48.61,48.53,48.58,149900.0,37.4163,37.424,37.3624,37.4009,149900.0
2013-11-04 12:20:00,48.58,48.6,48.57,48.59,53500.0,37.4009,37.4163,37.3932,37.4086,53500.0
2013-11-04 12:25:00,48.59,48.59,48.52,48.56,88700.0,37.4086,37.4086,37.3547,37.3855,88700.0
2013-11-04 12:30:00,48.56,48.61,48.55,48.6,58400.0,37.3855,37.424,37.3778,37.4163,58400.0
2013-11-04 12:35:00,48.6,48.61,48.58,48.6,107800.0,37.4163,37.424,37.4009,37.4163,107800.0
2013-11-04 12:40:00,48.6,48.64,48.59,48.63,71700.0,37.4163,37.4471,37.4086,37.4394,71700.0
2013-11-04 12:45:00,48.63,48.63,48.59,48.6,384200.0,37.4394,37.4394,37.4086,37.4163,384200.0
2013-11-04 12:50:00,48.6,48.61,48.55,48.56,63400.0,37.4163,37.424,37.3778,37.3855,63400.0
2013-11-04 12:55:00,48.55,48.56,48.51,48.55,88900.0,37.3778,37.3855,37.347,37.3778,88900.0
2013-11-04 13:00:00,48.55,48.61,48.55,48.6,85600.0,37.3778,37.424,37.3778,37.4163,85600.0
2013-11-04 13:05:00,48.6,48.61,48.59,48.59,68800.0,37.4163,37.424,37.4086,37.4086,68800.0
2013-11-04 13:10:00,48.6,48.62,48.59,48.6,81700.0,37.4163,37.4317,37.4086,37.4163,81700.0
2013-11-04 13:15:00,48.6,48.63,48.59,48.63,106000.0,37.4163,37.4394,37.4086,37.4394,106000.0
2013-11-04 13:20:00,48.63,48.69,48.62,48.67,97000.0,37.4394,37.4856,37.4317,37.4702,97000.0
2013-11-04 13:25:00,48.68,48.74,48.67,48.73,142100.0,37.4779,37.5241,37.4702,37.5164,142100.0
2013-11-04 13:30:00,48.74,48.75,48.72,48.75,113800.0,37.5241,37.5318,37.5087,37.5318,113800.0
2013-11-04 13:35:00,48.75,48.76,48.73,48.76,84200.0,37.5318,37.5395,37.5164,37.5395,84200.0
2013-11-04 13:40:00,48.76,48.78,48.74,48.75,143600.0,37.5395,37.5549,37.5241,37.5318,143600.0
2013-11-04 13:45:00,48.76,48.85,48.75,48.85,347300.0,37.5395,37.6088,37.5318,37.6088,347300.0
2013-11-04 13:50:00,48.85,48.91,48.83,48.89,249100.0,37.6088,37.6549,37.5934,37.6396,249100.0
2013-11-04 13:55:00,48.89,48.98,48.88,48.98,280200.0,37.6396,37.7088,37.6319,37.7088,280200.0
2013-11-04 14:00:00,48.97,49.04,48.97,49.0,327700.0,37.7011,37.755,37.7011,37.7242,327700.0
2013-11-04 14:05:00,49.0,49.07,48.99,49.07,223400.0,37.7242,37.7781,37.7165,37.7781,223400.0
2013-11-04 14:10:00,49.06,49.09,49.04,49.08,314100.0,37.7704,37.7935,37.755,37.7858,314100.0
2013-11-04 14:15:00,49.08,49.12,49.06,49.1,764700.0,37.7858,37.8166,37.7704,37.8012,764700.0
2013-11-04 14:20:00,49.1,49.14,49.08,49.12,396400.0,37.8012,37.832,37.7858,37.8166,396400.0
2013-11-04 14:25:00,49.12,49.15,49.1,49.12,174400.0,37.8166,37.8397,37.8012,37.8166,174400.0
2013-11-04 14:30:00,49.13,49.13,49.1,49.12,347700.0,37.8243,37.8243,37.8012,37.8166,347700.0
2013-11-04 14:35:00,49.12,49.14,49.11,49.13,181400.0,37.8166,37.832,37.8089,37.8243,181400.0
2013-11-04 14:40:00,49.13,49.17,49.12,49.13,316400.0,37.8243,37.8551,37.8166,37.8243,316400.0
2013-11-04 14:45:00,49.13,49.16,49.08,49.08,219200.0,37.8243,37.8474,37.7858,37.7858,219200.0
2013-11-04 14:50:00,49.08,49.13,49.05,49.08,179700.0,37.7858,37.8243,37.7627,37.7858,179700.0
2013-11-04 14:55:00,49.07,49.08,48.98,48.98,111600.0,37.7781,37.7858,37.7088,37.7088,111600.0
2013-11-04 15:00:00,48.98,49.02,48.97,49.01,135500.0,37.7088,37.7396,37.7011,37.7319,135500.0
2013-11-04 15:05:00,49.02,49.03,48.95,48.96,116300.0,37.7396,37.7473,37.6857,37.6934,116300.0
2013-11-04 15:10:00,48.97,48.99,48.93,48.99,149500.0,37.7011,37.7165,37.6703,37.7165,149500.0
2013-11-04 15:15:00,48.98,49.05,48.97,49.03,261300.0,37.7088,37.7627,37.7011,37.7473,261300.0
2013-11-04 15:20:00,49.04,49.11,49.02,49.08,292900.0,37.755,37.8089,37.7396,37.7858,292900.0
2013-11-04 15:25:00,49.08,49.11,49.06,49.1,284200.0,37.7858,37.8089,37.7704,37.8012,284200.0
2013-11-04 15:30:00,49.1,49.12,49.09,49.11,369900.0,37.8012,37.8166,37.7935,37.8089,369900.0
2013-11-04 15:35:00,49.11,49.12,49.09,49.1,268300.0,37.8089,37.8166,37.7935,37.8012,268300.0
2013-11-04 15:40:00,49.1,49.11,49.08,49.09,445500.0,37.8012,37.8089,37.7858,37.7935,445500.0
2013-11-04 15:45:00,49.1,49.1,49.05,49.09,395300.0,37.8012,37.8012,37.7627,37.7935,395300.0
2013-11-04 15:50:00,49.09,49.1,49.04,49.06,340000.0,37.7935,37.8012,37.755,37.7704,340000.0
2013-11-04 15:55:00,49.05,49.1,49.05,49.09,687300.0,37.7627,37.8012,37.7627,37.7935,687300.0
2013-11-05 09:30:00,49.01,49.1,48.85,48.99,290600.0,37.7319,37.8012,37.6088,37.7165,290600.0
2013-11-05 09:35:00,48.99,49.03,48.86,49.03,190200.0,37.7165,37.7473,37.6165,37.7473,190200.0
2013-11-05 09:40:00,49.03,49.08,48.97,49.04,195700.0,37.7473,37.7858,37.7011,37.755,195700.0
2013-11-05 09:45:00,49.05,49.07,48.92,48.99,380300.0,37.7627,37.7781,37.6626,37.7165,380300.0
2013-11-05 09:50:00,48.98,48.99,48.92,48.94,148900.0,37.7088,37.7165,37.6626,37.678,148900.0
2013-11-05 09:55:00,48.95,48.98,48.75,48.76,134700.0,37.6857,37.7088,37.5318,37.5395,134700.0
2013-11-05 10:00:00,48.77,48.8,48.58,48.66,364300.0,37.5472,37.5703,37.4009,37.4625,364300.0
2013-11-05 10:05:00,48.66,48.76,48.62,48.75,432700.0,37.4625,37.5395,37.4317,37.5318,432700.0
2013-11-05 10:10:00,48.75,48.76,48.59,48.62,256100.0,37.5318,37.5395,37.4086,37.4317,256100.0
2013-11-05 10:15:00,48.62,48.63,48.46,48.5,441400.0,37.4317,37.4394,37.3085,37.3393,441400.0
2013-11-05 10:20:00,48.5,48.54,48.45,48.53,199800.0,37.3393,37.3701,37.3008,37.3624,199800.0
2013-11-05 10:25:00,48.53,48.59,48.47,48.48,203200.0,37.3624,37.4086,37.3162,37.3239,203200.0
2013-11-05 10:30:00,48.48,48.57,48.47,48.57,114400.0,37.3239,37.3932,37.3162,37.3932,114400.0
2013-11-05 10:35:00,48.57,48.65,48.57,48.63,185700.0,37.3932,37.4548,37.3932,37.4394,185700.0
2013-11-05 10:40:00,48.63,48.68,48.62,48.68,262900.0,37.4394,37.4779,37.4317,37.4779,262900.0
2013-11-05 10:45:00,48.68,48.71,48.61,48.66,130100.0,37.4779,37.501,37.424,37.4625,130100.0
2013-11-05 10:50:00,48.65,48.71,48.65,48.69,208100.0,37.4548,37.501,37.4548,37.4856,208100.0
2013-11-05 10:55:00,48.69,48.75,48.68,48.74,244300.0,37.4856,37.5318,37.4779,37.5241,244300.0
2013-11-05 11:00:00,48.75,48.8,48.72,48.78,186800.0,37.5318,37.5703,37.5087,37.5549,186800.0
2013-11-05 11:05:00,48.77,48.78,48.57,48.58,166000.0,37.5472,37.5549,37.3932,37.4009,166000.0
2013-11-05 11:10:00,48.57,48.58,48.45,48.47,196300.0,37.3932,37.4009,37.3008,37.3162,196300.0
2013-11-05 11:15:00,48.48,48.48,48.4,48.43,108800.0,37.3239,37.3239,37.2623,37.2854,108800.0
2013-11-05 11:20:00,48.42,48.47,48.4,48.46,108700.0,37.2777,37.3162,37.2623,37.3085,108700.0
2013-11-05 11:25:00,48.46,48.46,48.4,48.41,98600.0,37.3085,37.3085,37.2623,37.27,98600.0
2013-11-05 11:30:00,48.42,48.45,48.36,48.4,118500.0,37.2777,37.3008,37.2315,37.2623,118500.0
2013-11-05 11:35:00,48.39,48.4,48.34,48.36,132700.0,37.2546,37.2623,37.2161,37.2315,132700.0
2013-11-05 11:40:00,48.36,48.41,48.36,48.41,111000.0,37.2315,37.27,37.2315,37.27,111000.0
2013-11-05 11:45:00,48.4,48.42,48.38,48.4,75900.0,37.2623,37.2777,37.2469,37.2623,75900.0
2013-11-05 11:50:00,48.39,48.44,48.39,48.39,227900.0,37.2546,37.2931,37.2546,37.2546,227900.0
2013-11-05 11:55:00,48.39,48.4,48.36,48.37,127700.0,37.2546,37.2623,37.2315,37.2392,127700.0
2013-11-05 12:00:00,48.36,48.4,48.34,48.38,89800.0,37.2315,37.2623,37.2161,37.2469,89800.0
2013-11-05 12:05:00,48.38,48.4,48.35,48.36,107600.0,37.2469,37.2623,37.2238,37.2315,107600.0
2013-11-05 12:10:00,48.36,48.36,48.34,48.34,40400.0,37.2315,37.2315,37.2161,37.2161,40400.0
2013-11-05 12:15:00,48.34,48.4,48.34,48.39,109400.0,37.2161,37.2623,37.2161,37.2546,109400.0
2013-11-05 12:20:00,48.39,48.45,48.38,48.43,100600.0,37.2546,37.3008,37.2469,37.2854,100600.0
2013-11-05 12:25:00,48.43,48.44,48.41,48.44,148600.0,37.2854,37.2931,37.27,37.2931,148600.0
2013-11-05 12:30:00,48.44,48.45,48.39,48.39,159200.0,37.2931,37.3008,37.2546,37.2546,159200.0
2013-11-05 12:35:00,48.4,48.42,48.39,48.42,88500.0,37.2623,37.2777,37.2546,37.2777,88500.0
2013-11-05 12:40:00,48.41,48.43,48.39,48.39,109000.0,37.27,37.2854,37.2546,37.2546,109000.0
2013-11-05 12:45:00,48.39,48.4,48.35,48.36,67200.0,37.2546,37.2623,37.2238,37.2315,67200.0
2013-11-05 12:50:00,48.37,48.42,48.36,48.39,110500.0,37.2392,37.2777,37.2315,37.2546,110500.0
2013-11-05 12:55:00,48.4,48.45,48.4,48.44,88200.0,37.2623,37.3008,37.2623,37.2931,88200.0
2013-11-05 13:00:00,48.44,48.5,48.43,48.48,112000.0,37.2931,37.3393,37.2854,37.3239,112000.0
2013-11-05 13:05:00,48.48,48.51,48.46,48.46,139100.0,37.3239,37.347,37.3085,37.3085,139100.0
2013-11-05 13:10:00,48.46,48.47,48.43,48.47,87500.0,37.3085,37.3162,37.2854,37.3162,87500.0
2013-11-05 13:15:00,48.47,48.47,48.38,48.39,95100.0,37.3162,37.3162,37.2469,37.2546,95100.0
2013-11-05 13:20:00,48.4,48.46,48.4,48.42,91500.0,37.2623,37.3085,37.2623,37.2777,91500.0
2013-11-05 13:25:00,48.43,48.46,48.41,48.45,30500.0,37.2854,37.3085,37.27,37.3008,30500.0
2013-11-05 13:30:00,48.45,48.48,48.45,48.45,46400.0,37.3008,37.3239,37.3008,37.3008,46400.0
2013-11-05 13:35:00,48.46,48.47,48.37,48.39,144800.0,37.3085,37.3162,37.2392,37.2546,144800.0
2013-11-05 13:40:00,48.39,48.41,48.36,48.36,114300.0,37.2546,37.27,37.2315,37.2315,114300.0
2013-11-05 13:45:00,48.36,48.37,48.35,48.35,70700.0,37.2315,37.2392,37.2238,37.2238,70700.0
2013-11-05 13:50:00,48.36,48.36,48.3,48.31,115000.0,37.2315,37.2315,37.1853,37.193,115000.0
2013-11-05 13:55:00,48.3,48.34,48.3,48.32,45000.0,37.1853,37.2161,37.1853,37.2007,45000.0
2013-11-05 14:00:00,48.32,48.36,48.32,48.34,44100.0,37.2007,37.2315,37.2007,37.2161,44100.0
2013-11-05 14:05:00,48.34,48.35,48.31,48.33,60900.0,37.2161,37.2238,37.193,37.2084,60900.0
2013-11-05 14:10:00,48.34,48.39,48.34,48.38,91600.0,37.2161,37.2546,37.2161,37.2469,91600.0
2013-11-05 14:15:00,48.37,48.38,48.35,48.36,44800.0,37.2392,37.2469,37.2238,37.2315,44800.0
2013-11-05 14:20:00,48.36,48.4,48.35,48.4,59600.0,37.2315,37.2623,37.2238,37.2623,59600.0
2013-11-05 14:25:00,48.39,48.4,48.37,48.37,52400.0,37.2546,37.2623,37.2392,37.2392,52400.0
2013-11-05 14:30:00,48.38,48.39,48.36,48.37,92100.0,37.2469,37.2546,37.2315,37.2392,92100.0
2013-11-05 14:35:00,48.38,48.39,48.31,48.35,211100.0,37.2469,37.2546,37.193,37.2238,211100.0
2013-11-05 14:40:00,48.35,48.35,48.31,48.32,164000.0,37.2238,37.2238,37.193,37.2007,164000.0
2013-11-05 14:45:00,48.32,48.33,48.3,48.3,69300.0,37.2007,37.2084,37.1853,37.1853,69300.0
2013-11-05 14:50:00,48.3,48.31,48.27,48.27,203800.0,37.1853,37.193,37.1622,37.1622,203800.0
2013-11-05 14:55:00,48.28,48.3,48.27,48.28,148600.0,37.1699,37.1853,37.1622,37.1699,148600.0
2013-11-05 15:00:00,48.28,48.35,48.28,48.33,181500.0,37.1699,37.2238,37.1699,37.2084,181500.0
2013-11-05 15:05:00,48.34,48.39,48.33,48.36,112900.0,37.2161,37.2546,37.2084,37.2315,112900.0
2013-11-05 15:10:00,48.35,48.38,48.34,48.34,78400.0,37.2238,37.2469,37.2161,37.2161,78400.0
2013-11-05 15:15:00,48.34,48.38,48.32,48.37,101500.0,37.2161,37.2469,37.2007,37.2392,101500.0
2013-11-05 15:20:00,48.37,48.42,48.36,48.37,255000.0,37.2392,37.2777,37.2315,37.2392,255000.0
2013-11-05 15:25:00,48.37,48.38,48.33,48.34,119100.0,37.2392,37.2469,37.2084,37.2161,119100.0
2013-11-05 15:30:00,48.34,48.4,48.33,48.35,161900.0,37.2161,37.2623,37.2084,37.2238,161900.0
2013-11-05 15:35:00,48.35,48.4,48.34,48.35,272000.0,37.2238,37.2623,37.2161,37.2238,272000.0
2013-11-05 15:40:00,48.35,48.37,48.28,48.3,321800.0,37.2238,37.2392,37.1699,37.1853,321800.0
2013-11-05 15:45:00,48.3,48.37,48.29,48.35,269400.0,37.1853,37.2392,37.1776,37.2238,269400.0
2013-11-05 15:50:00,48.35,48.36,48.33,48.34,253200.0,37.2238,37.2315,37.2084,37.2161,253200.0
2013-11-05 15:55:00,48.35,48.37,48.27,48.28,747900.0,37.2238,37.2392,37.1622,37.1699,747900.0
2013-11-06 09:30:00,48.5,48.56,48.42,48.51,241700.0,37.3393,37.3855,37.2777,37.347,241700.0
2013-11-06 09:35:00,48.5,48.58,48.38,48.38,194700.0,37.3393,37.4009,37.2469,37.2469,194700.0
2013-11-06 09:40:00,48.39,48.39,48.29,48.36,202800.0,37.2546,37.2546,37.1776,37.2315,202800.0
2013-11-06 09:45:00,48.36,48.49,48.34,48.48,173200.0,37.2315,37.3316,37.2161,37.3239,173200.0
2013-11-06 09:50:00,48.49,48.57,48.43,48.51,168800.0,37.3316,37.3932,37.2854,37.347,168800.0
2013-11-06 09:55:00,48.52,48.54,48.3,48.3,194300.0,37.3547,37.3701,37.1853,37.1853,194300.0
2013-11-06 10:00:00,48.31,48.45,48.3,48.43,132600.0,37.193,37.3008,37.1853,37.2854,132600.0
2013-11-06 10:05:00,48.43,48.45,48.39,48.39,127800.0,37.2854,37.3008,37.2546,37.2546,127800.0
2013-11-06 10:10:00,48.39,48.4,48.33,48.38,198100.0,37.2546,37.2623,37.2084,37.2469,198100.0
2013-11-06 10:15:00,48.37,48.4,48.22,48.22,327600.0,37.2392,37.2623,37.1237,37.1237,327600.0
2013-11-06 10:20:00,48.23,48.24,48.07,48.14,423700.0,37.1314,37.1391,37.0082,37.0621,423700.0
2013-11-06 10:25:00,48.14,48.14,48.02,48.05,311000.0,37.0621,37.0621,36.9698,36.9929,311000.0
2013-11-06 10:30:00,48.04,48.05,47.8,47.88,1094100.0,36.9852,36.9929,36.8004,36.862,1094100.0
2013-11-06 10:35:00,47.88,47.98,47.87,47.91,299400.0,36.862,36.939,36.8543,36.8851,299400.0
2013-11-06 10:40:00,47.91,48.09,47.88,48.05,265000.0,36.8851,37.0236,36.862,36.9929,265000.0
2013-11-06 10:45:00,48.05,48.05,47.93,47.95,102100.0,36.9929,36.9929,36.9005,36.9159,102100.0
2013-11-06 10:50:00,47.94,48.02,47.93,47.97,137100.0,36.9082,36.9698,36.9005,36.9313,137100.0
2013-11-06 10:55:00,47.96,48.02,47.96,48.01,135700.0,36.9236,36.9698,36.9236,36.9621,135700.0
2013-11-06 11:00:00,48.01,48.01,47.88,47.99,255500.0,36.9621,36.9621,36.862,36.9467,255500.0
2013-11-06 11:05:00,48.0,48.0,47.92,47.95,107500.0,36.9544,36.9544,36.8928,36.9159,107500.0
2013-11-06 11:10:00,47.96,48.02,47.94,48.02,121800.0,36.9236,36.9698,36.9082,36.9698,121800.0
2013-11-06 11:15:00,48.02,48.02,47.97,48.0,106700.0,36.9698,36.9698,36.9313,36.9544,106700.0
2013-11-06 11:20:00,48.0,48.08,47.99,48.05,178500.0,36.9544,37.0159,36.9467,36.9929,178500.0
2013-11-06 11:25:00,48.05,48.14,48.04,48.1,307800.0,36.9929,37.0621,36.9852,37.0313,307800.0
2013-11-06 11:30:00,48.1,48.11,48.0,48.02,139800.0,37.0313,37.039,36.9544,36.9698,139800.0
2013-11-06 11:35:00,48.02,48.02,47.98,47.98,123000.0,36.9698,36.9698,36.939,36.939,123000.0
2013-11-06 11:40:00,47.98,47.99,47.86,47.96,259800.0,36.939,36.9467,36.8466,36.9236,259800.0
2013-11-06 11:45:00,47.96,47.99,47.92,47.92,121800.0,36.9236,36.9467,36.8928,36.8928,121800.0
2013-11-06 11:50:00,47.92,48.03,47.92,48.0,194700.0,36.8928,36.9775,36.8928,36.9544,194700.0
2013-11-06 11:55:00,48.0,48.03,47.9,47.9,161700.0,36.9544,36.9775,36.8774,36.8774,161700.0
2013-11-06 12:00:00,47.91,47.96,47.88,47.89,175400.0,36.8851,36.9236,36.862,36.8697,175400.0
2013-11-06 12:05:00,47.88,47.9,47.86,47.88,135100.0,36.862,36.8774,36.8466,36.862,135100.0
2013-11-06 12:10:00,47.88,47.89,47.81,47.82,327400.0,36.862,36.8697,36.8081,36.8158,327400.0
2013-11-06 12:15:00,47.82,47.83,47.77,47.77,309200.0,36.8158,36.8235,36.7773,36.7773,309200.0
2013-11-06 12:20:00,47.77,47.81,47.77,47.78,146200.0,36.7773,36.8081,36.7773,36.785,146200.0
2013-11-06 12:25:00,47.78,47.79,47.73,47.74,227200.0,36.785,36.7927,36.7465,36.7542,227200.0
2013-11-06 12:30:00,47.73,47.8,47.73,47.75,180000.0,36.7465,36.8004,36.7465,36.7619,180000.0
2013-11-06 12:35:00,47.75,47.85,47.74,47.82,172400.0,36.7619,36.8389,36.7542,36.8158,172400.0
2013-11-06 12:40:00,47.81,47.84,47.72,47.74,82800.0,36.8081,36.8312,36.7388,36.7542,82800.0
2013-11-06 12:45:00,47.74,47.81,47.74,47.75,128000.0,36.7542,36.8081,36.7542,36.7619,128000.0
2013-11-06 12:50:00,47.76,47.76,47.71,47.73,148900.0,36.7696,36.7696,36.7311,36.7465,148900.0
2013-11-06 12:55:00,47.73,47.75,47.69,47.7,176900.0,36.7465,36.7619,36.7157,36.7234,176900.0
2013-11-06 13:00:00,47.69,47.76,47.65,47.75,159600.0,36.7157,36.7696,36.6849,36.7619,159600.0
2013-11-06 13:05:00,47.75,47.79,47.74,47.78,86400.0,36.7619,36.7927,36.7542,36.785,86400.0
2013-11-06 13:10:00,47.78,47.83,47.77,47.83,112100.0,36.785,36.8235,36.7773,36.8235,112100.0
2013-11-06 13:15:00,47.83,47.83,47.75,47.75,95600.0,36.8235,36.8235,36.7619,36.7619,95600.0
2013-11-06 13:20:00,47.75,47.77,47.74,47.74,70700.0,36.7619,36.7773,36.7542,36.7542,70700.0
2013-11-06 13:25:00,47.74,47.86,47.73,47.8,184400.0,36.7542,36.8466,36.7465,36.8004,184400.0
2013-11-06 13:30:00,47.81,47.88,47.76,47.77,98200.0,36.8081,36.862,36.7696,36.7773,98200.0
2013-11-06 13:35:00,47.77,47.8,47.75,47.78,113100.0,36.7773,36.8004,36.7619,36.785,113100.0
2013-11-06 13:40:00,47.78,47.78,47.66,47.68,177800.0,36.785,36.785,36.6926,36.708,177800.0
2013-11-06 13:45:00,47.68,47.71,47.63,47.7,194100.0,36.708,36.7311,36.6695,36.7234,194100.0
2013-11-06 13:50:00,47.71,47.77,47.7,47.7,255500.0,36.7311,36.7773,36.7234,36.7234,255500.0
2013-11-06 13:55:00,47.7,47.71,47.62,47.62,122800.0,36.7234,36.7311,36.6618,36.6618,122800.0
2013-11-06 14:00:00,47.63,47.75,47.62,47.66,424100.0,36.6695,36.7619,36.6618,36.6926,424100.0
2013-11-06 14:05:00,47.67,47.68,47.61,47.62,178600.0,36.7003,36.708,36.6541,36.6618,178600.0
2013-11-06 14:10:00,47.62,47.7,47.61,47.67,208800.0,36.6618,36.7234,36.6541,36.7003,208800.0
2013-11-06 14:15:00,47.67,47.72,47.64,47.66,458200.0,36.7003,36.7388,36.6772,36.6926,458200.0
2013-11-06 14:20:00,47.67,47.71,47.64,47.64,185000.0,36.7003,36.7311,36.6772,36.6772,185000.0
2013-11-06 14:25:00,47.64,47.67,47.61,47.63,168900.0,36.6772,36.7003,36.6541,36.6695,168900.0
2013-11-06 14:30:00,47.63,47.65,47.6,47.62,344600.0,36.6695,36.6849,36.6464,36.6618,344600.0
2013-11-06 14:35:00,47.61,47.62,47.6,47.6,225400.0,36.6541,36.6618,36.6464,36.6464,225400.0
2013-11-06 14:40:00,47.6,47.63,47.56,47.63,184800.0,36.6464,36.6695,36.6156,36.6695,184800.0
2013-11-06 14:45:00,47.63,47.64,47.58,47.59,78200.0,36.6695,36.6772,36.631,36.6387,78200.0
2013-11-06 14:50:00,47.59,47.63,47.55,47.63,298900.0,36.6387,36.6695,36.6079,36.6695,298900.0
2013-11-06 14:55:00,47.63,47.66,47.59,47.6,284000.0,36.6695,36.6926,36.6387,36.6464,284000.0
2013-11-06 15:00:00,47.59,47.61,47.58,47.58,239000.0,36.6387,36.6541,36.631,36.631,239000.0
2013-11-06 15:05:00,47.59,47.59,47.54,47.55,375300.0,36.6387,36.6387,36.6002,36.6079,375300.0
2013-11-06 15:10:00,47.55,47.55,47.51,47.52,316100.0,36.6079,36.6079,36.5771,36.5848,316100.0
2013-11-06 15:15:00,47.51,47.52,47.51,47.51,146100.0,36.5771,36.5848,36.5771,36.5771,146100.0
2013-11-06 15:20:00,47.51,47.62,47.51,47.6,374200.0,36.5771,36.6618,36.5771,36.6464,374200.0
2013-11-06 15:25:00,47.6,47.61,47.52,47.53,246800.0,36.6464,36.6541,36.5848,36.5925,246800.0
2013-11-06 15:30:00,47.53,47.55,47.51,47.52,225000.0,36.5925,36.6079,36.5771,36.5848,225000.0
2013-11-06 15:35:00,47.53,47.55,47.5,47.55,319200.0,36.5925,36.6079,36.5694,36.6079,319200.0
2013-11-06 15:40:00,47.55,47.55,47.49,47.52,319100.0,36.6079,36.6079,36.5617,36.5848,319100.0
2013-11-06 15:45:00,47.53,47.58,47.5,47.51,513000.0,36.5925,36.631,36.5694,36.5771,513000.0
2013-11-06 15:50:00,47.51,47.54,47.49,47.52,593100.0,36.5771,36.6002,36.5617,36.5848,593100.0
2013-11-06 15:55:00,47.52,47.61,47.48,47.57,947600.0,36.5848,36.6541,36.554,36.6233,947600.0
2013-11-07 09:30:00,47.74,48.05,47.69,48.05,399300.0,36.7542,36.9929,36.7157,36.9929,399300.0
2013-11-07 09:35:00,48.05,48.14,47.93,47.98,249900.0,36.9929,37.0621,36.9005,36.939,249900.0
2013-11-07 09:40:00,47.99,48.13,47.98,48.02,339700.0,36.9467,37.0544,36.939,36.9698,339700.0
2013-11-07 09:45:00,48.03,48.03,47.9,47.91,192300.0,36.9775,36.9775,36.8774,36.8851,192300.0
2013-11-07 09:50:00,47.92,47.98,47.88,47.95,221500.0,36.8928,36.939,36.862,36.9159,221500.0
2013-11-07 09:55:00,47.95,48.0,47.89,47.96,177300.0,36.9159,36.9544,36.8697,36.9236,177300.0
2013-11-07 10:00:00,47.97,48.05,47.89,48.02,567900.0,36.9313,36.9929,36.8697,36.9698,567900.0
2013-11-07 10:05:00,48.03,48.11,48.0,48.03,186300.0,36.9775,37.039,36.9544,36.9775,186300.0
2013-11-07 10:10:00,48.03,48.09,47.95,48.02,372500.0,36.9775,37.0236,36.9159,36.9698,372500.0
2013-11-07 10:15:00,48.01,48.02,47.86,47.89,220300.0,36.9621,36.9698,36.8466,36.8697,220300.0
2013-11-07 10:20:00,47.88,47.93,47.8,47.8,244300.0,36.862,36.9005,36.8004,36.8004,244300.0
2013-11-07 10:25:00,47.8,47.8,47.67,47.68,240000.0,36.8004,36.8004,36.7003,36.708,240000.0
2013-11-07 10:30:00,47.68,47.72,47.55,47.55,212000.0,36.708,36.7388,36.6079,36.6079,212000.0
2013-11-07 10:35:00,47.55,47.59,47.51,47.53,269900.0,36.6079,36.6387,36.5771,36.5925,269900.0
2013-11-07 10:40:00,47.53,47.66,47.49,47.53,415600.0,36.5925,36.6926,36.5617,36.5925,415600.0
2013-11-07 10:45:00,47.53,47.55,47.38,47.44,483300.0,36.5925,36.6079,36.477,36.5232,483300.0
2013-11-07 10:50:00,47.45,47.5,47.45,47.48,160500.0,36.5309,36.5694,36.5309,36.554,160500.0
2013-11-07 10:55:00,47.49,47.56,47.45,47.45,410200.0,36.5617,36.6156,36.5309,36.5309,410200.0
2013-11-07 11:00:00,47.45,47.5,47.41,47.48,390200.0,36.5309,36.5694,36.5001,36.554,390200.0
2013-11-07 11:05:00,47.49,47.51,47.41,47.41,209200.0,36.5617,36.5771,36.5001,36.5001,209200.0
2013-11-07 11:10:00,47.41,47.44,47.29,47.3,191700.0,36.5001,36.5232,36.4077,36.4154,191700.0
2013-11-07 11:15:00,47.3,47.33,47.15,47.17,299900.0,36.4154,36.4385,36.3,36.3154,299900.0
2013-11-07 11:20:00,47.18,47.24,47.11,47.19,204500.0,36.3231,36.3692,36.2692,36.3308,204500.0
2013-11-07 11:25:00,47.19,47.27,47.11,47.21,279000.0,36.3308,36.3923,36.2692,36.3461,279000.0
2013-11-07 11:30:00,47.21,47.38,47.18,47.38,281000.0,36.3461,36.477,36.3231,36.477,281000.0
2013-11-07 11:35:00,47.38,47.47,47.33,47.47,163400.0,36.477,36.5463,36.4385,36.5463,163400.0
2013-11-07 11:40:00,47.47,47.47,47.33,47.38,146100.0,36.5463,36.5463,36.4385,36.477,146100.0
2013-11-07 11:45:00,47.37,47.47,47.36,47.43,107300.0,36.4693,36.5463,36.4616,36.5155,107300.0
2013-11-07 11:50:00,47.44,47.5,47.44,47.49,165500.0,36.5232,36.5694,36.5232,36.5617,165500.0
2013-11-07 11:55:00,47.49,47.5,47.46,47.46,104500.0,36.5617,36.5694,36.5386,36.5386,104500.0
2013-11-07 12:00:00,47.47,47.5,47.43,47.48,100500.0,36.5463,36.5694,36.5155,36.554,100500.0
2013-11-07 12:05:00,47.48,47.5,47.46,47.46,188700.0,36.554,36.5694,36.5386,36.5386,188700.0
2013-11-07 12:10:00,47.46,47.5,47.45,47.49,75900.0,36.5386,36.5694,36.5309,36.5617,75900.0
2013-11-07 12:15:00,47.48,47.5,47.47,47.49,105100.0,36.554,36.5694,36.5463,36.5617,105100.0
2013-11-07 12:20:00,47.49,47.52,47.48,47.48,228900.0,36.5617,36.5848,36.554,36.554,228900.0
2013-11-07 12:25:00,47.48,47.51,47.47,47.51,114600.0,36.554,36.5771,36.5463,36.5771,114600.0
2013-11-07 12:30:00,47.51,47.58,47.49,47.52,341400.0,36.5771,36.631,36.5617,36.5848,341400.0
2013-11-07 12:35:00,47.52,47.54,47.49,47.53,58300.0,36.5848,36.6002,36.5617,36.5925,58300.0
2013-11-07 12:40:00,47.53,47.6,47.53,47.57,151500.0,36.5925,36.6464,36.5925,36.6233,151500.0
2013-11-07 12:45:00,47.57,47.58,47.51,47.51,103100.0,36.6233,36.631,36.5771,36.5771,103100.0
2013-11-07 12:50:00,47.51,47.51,47.47,47.49,107500.0,36.5771,36.5771,36.5463,36.5617,107500.0
2013-11-07 12:55:00,47.5,47.51,47.47,47.51,133400.0,36.5694,36.5771,36.5463,36.5771,133400.0
2013-11-07 13:00:00,47.51,47.51,47.47,47.49,209300.0,36.5771,36.5771,36.5463,36.5617,209300.0
2013-11-07 13:05:00,47.49,47.5,47.44,47.46,77300.0,36.5617,36.5694,36.5232,36.5386,77300.0
2013-11-07 13:10:00,47.47,47.52,47.44,47.5,94800.0,36.5463,36.5848,36.5232,36.5694,94800.0
2013-11-07 13:15:00,47.5,47.52,47.48,47.49,81900.0,36.5694,36.5848,36.554,36.5617,81900.0
2013-11-07 13:20:00,47.5,47.5,47.41,47.44,130500.0,36.5694,36.5694,36.5001,36.5232,130500.0
2013-11-07 13:25:00,47.44,47.47,47.38,47.39,75400.0,36.5232,36.5463,36.477,36.4847,75400.0
2013-11-07 13:30:00,47.39,47.51,47.39,47.5,209700.0,36.4847,36.5771,36.4847,36.5694,209700.0
2013-11-07 13:35:00,47.5,47.51,47.47,47.49,262400.0,36.5694,36.5771,36.5463,36.5617,262400.0
2013-11-07 13:40:00,47.5,47.5,47.47,47.48,126100.0,36.5694,36.5694,36.5463,36.554,126100.0
2013-11-07 13:45:00,47.48,47.5,47.46,47.48,124000.0,36.554,36.5694,36.5386,36.554,124000.0
2013-11-07 13:50:00,47.47,47.51,47.46,47.46,98200.0,36.5463,36.5771,36.5386,36.5386,98200.0
2013-11-07 13:55:00,47.46,47.5,47.44,47.47,185800.0,36.5386,36.5694,36.5232,36.5463,185800.0
2013-11-07 14:00:00,47.47,47.5,47.4,47.44,261200.0,36.5463,36.5694,36.4924,36.5232,261200.0
2013-11-07 14:05:00,47.45,47.5,47.45,47.47,137000.0,36.5309,36.5694,36.5309,36.5463,137000.0
2013-11-07 14:10:00,47.48,47.54,47.44,47.46,121500.0,36.554,36.6002,36.5232,36.5386,121500.0
2013-11-07 14:15:00,47.46,47.48,47.39,47.48,182900.0,36.5386,36.554,36.4847,36.554,182900.0
2013-11-07 14:20:00,47.48,47.5,47.43,47.48,79700.0,36.554,36.5694,36.5155,36.554,79700.0
2013-11-07 14:25:00,47.48,47.5,47.44,47.46,100200.0,36.554,36.5694,36.5232,36.5386,100200.0
2013-11-07 14:30:00,47.46,47.48,47.39,47.44,156000.0,36.5386,36.554,36.4847,36.5232,156000.0
2013-11-07 14:35:00,47.43,47.48,47.39,47.46,71200.0,36.5155,36.554,36.4847,36.5386,71200.0
2013-11-07 14:40:00,47.46,47.48,47.45,47.47,64700.0,36.5386,36.554,36.5309,36.5463,64700.0
2013-11-07 14:45:00,47.47,47.56,47.47,47.56,103700.0,36.5463,36.6156,36.5463,36.6156,103700.0
2013-11-07 14:50:00,47.55,47.65,47.55,47.65,133400.0,36.6079,36.6849,36.6079,36.6849,133400.0
2013-11-07 14:55:00,47.64,47.72,47.59,47.61,186600.0,36.6772,36.7388,36.6387,36.6541,186600.0
2013-11-07 15:00:00,47.61,47.65,47.57,47.57,79000.0,36.6541,36.6849,36.6233,36.6233,79000.0
2013-11-07 15:05:00,47.57,47.58,47.46,47.47,85200.0,36.6233,36.631,36.5386,36.5463,85200.0
2013-11-07 15:10:00,47.47,47.55,47.46,47.5,139500.0,36.5463,36.6079,36.5386,36.5694,139500.0
2013-11-07 15:15:00,47.5,47.54,47.49,47.51,177900.0,36.5694,36.6002,36.5617,36.5771,177900.0
2013-11-07 15:20:00,47.5,47.61,47.5,47.52,162800.0,36.5694,36.6541,36.5694,36.5848,162800.0
2013-11-07 15:25:00,47.53,47.57,47.48,47.48,245500.0,36.5925,36.6233,36.554,36.554,245500.0
2013-11-07 15:30:00,47.48,47.53,47.44,47.46,269200.0,36.554,36.5925,36.5232,36.5386,269200.0
2013-11-07 15:35:00,47.46,47.46,47.32,47.41,219800.0,36.5386,36.5386,36.4308,36.5001,219800.0
2013-11-07 15:40:00,47.41,47.43,47.36,47.4,127400.0,36.5001,36.5155,36.4616,36.4924,127400.0
2013-11-07 15:45:00,47.39,47.43,47.34,47.36,196600.0,36.4847,36.5155,36.4462,36.4616,196600.0
2013-11-07 15:50:00,47.37,47.43,47.32,47.36,343000.0,36.4693,36.5155,36.4308,36.4616,343000.0
2013-11-07 15:55:00,47.35,47.36,47.26,47.33,623000.0,36.4539,36.4616,36.3846,36.4385,623000.0
2013-11-08 09:30:00,47.59,48.08,47.5,47.99,409100.0,36.6387,37.0159,36.5694,36.9467,409100.0
2013-11-08 09:35:00,47.99,48.21,47.99,48.2,373900.0,36.9467,37.116,36.9467,37.1083,373900.0
2013-11-08 09:40:00,48.2,48.45,48.19,48.34,477300.0,37.1083,37.3008,37.1006,37.2161,477300.0
2013-11-08 09:45:00,48.34,48.48,48.24,48.3,360200.0,37.2161,37.3239,37.1391,37.1853,360200.0
2013-11-08 09:50:00,48.31,48.36,48.12,48.23,170500.0,37.193,37.2315,37.0467,37.1314,170500.0
2013-11-08 09:55:00,48.23,48.36,48.2,48.32,229500.0,37.1314,37.2315,37.1083,37.2007,229500.0
2013-11-08 10:00:00,48.33,48.41,48.32,48.41,207800.0,37.2084,37.27,37.2007,37.27,207800.0
2013-11-08 10:05:00,48.4,48.4,48.25,48.34,209400.0,37.2623,37.2623,37.1468,37.2161,209400.0
2013-11-08 10:10:00,48.34,48.42,48.31,48.35,156300.0,37.2161,37.2777,37.193,37.2238,156300.0
2013-11-08 10:15:00,48.35,48.56,48.35,48.55,411600.0,37.2238,37.3855,37.2238,37.3778,411600.0
2013-11-08 10:20:00,48.55,48.64,48.54,48.62,164100.0,37.3778,37.4471,37.3701,37.4317,164100.0
2013-11-08 10:25:00,48.62,48.72,48.57,48.72,232100.0,37.4317,37.5087,37.3932,37.5087,232100.0
2013-11-08 10:30:00,48.72,48.94,48.72,48.8,469400.0,37.5087,37.678,37.5087,37.5703,469400.0
2013-11-08 10:35:00,48.8,48.82,48.71,48.71,177200.0,37.5703,37.5857,37.501,37.501,177200.0
2013-11-08 10:40:00,48.71,48.72,48.58,48.6,172600.0,37.501,37.5087,37.4009,37.4163,172600.0
2013-11-08 10:45:00,48.61,48.67,48.56,48.63,227400.0,37.424,37.4702,37.3855,37.4394,227400.0
2013-11-08 10:50:00,48.62,48.63,48.55,48.56,241800.0,37.4317,37.4394,37.3778,37.3855,241800.0
2013-11-08 10:55:00,48.55,48.64,48.53,48.59,313100.0,37.3778,37.4471,37.3624,37.4086,313100.0
2013-11-08 11:00:00,48.59,48.6,48.5,48.51,172100.0,37.4086,37.4163,37.3393,37.347,172100.0
2013-11-08 11:05:00,48.52,48.52,48.44,48.47,170500.0,37.3547,37.3547,37.2931,37.3162,170500.0
2013-11-08 11:10:00,48.47,48.51,48.42,48.45,109900.0,37.3162,37.347,37.2777,37.3008,109900.0
2013-11-08 11:15:00,48.44,48.53,48.42,48.52,123600.0,37.2931,37.3624,37.2777,37.3547,123600.0
2013-11-08 11:20:00,48.52,48.55,48.44,48.48,88800.0,37.3547,37.3778,37.2931,37.3239,88800.0
2013-11-08 11:25:00,48.49,48.5,48.47,48.48,73400.0,37.3316,37.3393,37.3162,37.3239,73400.0
2013-11-08 11:30:00,48.48,48.54,48.47,48.53,153600.0,37.3239,37.3701,37.3162,37.3624,153600.0
2013-11-08 11:35:00,48.53,48.63,48.53,48.61,156600.0,37.3624,37.4394,37.3624,37.424,156600.0
2013-11-08 11:40:00,48.61,48.61,48.49,48.51,175200.0,37.424,37.424,37.3316,37.347,175200.0
2013-11-08 11:45:00,48.51,48.52,48.44,48.44,61900.0,37.347,37.3547,37.2931,37.2931,61900.0
2013-11-08 11:50:00,48.45,48.49,48.4,48.45,211600.0,37.3008,37.3316,37.2623,37.3008,211600.0
2013-11-08 11:55:00,48.45,48.51,48.43,48.43,161500.0,37.3008,37.347,37.2854,37.2854,161500.0
2013-11-08 12:00:00,48.43,48.59,48.43,48.58,89500.0,37.2854,37.4086,37.2854,37.4009,89500.0
2013-11-08 12:05:00,48.58,48.64,48.56,48.61,93600.0,37.4009,37.4471,37.3855,37.424,93600.0
2013-11-08 12:10:00,48.61,48.68,48.59,48.61,142000.0,37.424,37.4779,37.4086,37.424,142000.0
2013-11-08 12:15:00,48.62,48.7,48.62,48.63,126900.0,37.4317,37.4933,37.4317,37.4394,126900.0
2013-11-08 12:20:00,48.63,48.68,48.63,48.66,99100.0,37.4394,37.4779,37.4394,37.4625,99100.0
2013-11-08 12:25:00,48.66,48.72,48.65,48.71,108100.0,37.4625,37.5087,37.4548,37.501,108100.0
2013-11-08 12:30:00,48.72,48.72,48.68,48.68,101200.0,37.5087,37.5087,37.4779,37.4779,101200.0
2013-11-08 12:35:00,48.68,48.75,48.65,48.72,106200.0,37.4779,37.5318,37.4548,37.5087,106200.0
2013-11-08 12:40:00,48.71,48.75,48.71,48.75,108600.0,37.501,37.5318,37.501,37.5318,108600.0
2013-11-08 12:45:00,48.75,48.77,48.69,48.69,154300.0,37.5318,37.5472,37.4856,37.4856,154300.0
2013-11-08 12:50:00,48.7,48.71,48.68,48.71,93200.0,37.4933,37.501,37.4779,37.501,93200.0
2013-11-08 12:55:00,48.71,48.71,48.66,48.68,101900.0,37.501,37.501,37.4625,37.4779,101900.0
2013-11-08 13:00:00,48.68,48.7,48.62,48.62,81600.0,37.4779,37.4933,37.4317,37.4317,81600.0
2013-11-08 13:05:00,48.63,48.64,48.58,48.63,132100.0,37.4394,37.4471,37.4009,37.4394,132100.0
2013-11-08 13:10:00,48.63,48.65,48.6,48.64,103200.0,37.4394,37.4548,37.4163,37.4471,103200.0
2013-11-08 13:15:00,48.65,48.65,48.59,48.6,70900.0,37.4548,37.4548,37.4086,37.4163,70900.0
2013-11-08 13:20:00,48.6,48.68,48.59,48.67,62500.0,37.4163,37.4779,37.4086,37.4702,62500.0
2013-11-08 13:25:00,48.67,48.73,48.66,48.68,136200.0,37.4702,37.5164,37.4625,37.4779,136200.0
2013-11-08 13:30:00,48.68,48.7,48.65,48.7,35200.0,37.4779,37.4933,37.4548,37.4933,35200.0
2013-11-08 13:35:00,48.69,48.71,48.68,48.69,128600.0,37.4856,37.501,37.4779,37.4856,128600.0
2013-11-08 13:40:00,48.69,48.72,48.67,48.71,84100.0,37.4856,37.5087,37.4702,37.501,84100.0
2013-11-08 13:45:00,48.71,48.74,48.68,48.7,141100.0,37.501,37.5241,37.4779,37.4933,141100.0
2013-11-08 13:50:00,48.69,48.73,48.65,48.69,174400.0,37.4856,37.5164,37.4548,37.4856,174400.0
2013-11-08 13:55:00,48.69,48.74,48.68,48.68,98000.0,37.4856,37.5241,37.4779,37.4779,98000.0
2013-11-08 14:00:00,48.68,48.7,48.64,48.65,137400.0,37.4779,37.4933,37.4471,37.4548,137400.0
2013-11-08 14:05:00,48.64,48.64,48.58,48.63,144600.0,37.4471,37.4471,37.4009,37.4394,144600.0
2013-11-08 14:10:00,48.63,48.69,48.58,48.67,325500.0,37.4394,37.4856,37.4009,37.4702,325500.0
2013-11-08 14:15:00,48.68,48.7,48.6,48.67,139100.0,37.4779,37.4933,37.4163,37.4702,139100.0
2013-11-08 14:20:00,48.68,48.7,48.65,48.66,114900.0,37.4779,37.4933,37.4548,37.4625,114900.0
2013-11-08 14:25:00,48.65,48.67,48.62,48.63,84300.0,37.4548,37.4702,37.4317,37.4394,84300.0
2013-11-08 14:30:00,48.64,48.64,48.54,48.55,112300.0,37.4471,37.4471,37.3701,37.3778,112300.0
2013-11-08 14:35:00,48.55,48.62,48.55,48.62,105600.0,37.3778,37.4317,37.3778,37.4317,105600.0
2013-11-08 14:40:00,48.63,48.65,48.6,48.61,62700.0,37.4394,37.4548,37.4163,37.424,62700.0
2013-11-08 14:45:00,48.61,48.64,48.58,48.59,98500.0,37.424,37.4471,37.4009,37.4086,98500.0
2013-11-08 14:50:00,48.59,48.61,48.56,48.61,79300.0,37.4086,37.424,37.3855,37.424,79300.0
2013-11-08 14:55:00,48.6,48.63,48.59,48.61,87800.0,37.4163,37.4394,37.4086,37.424,87800.0
2013-11-08 15:00:00,48.61,48.61,48.48,48.48,166700.0,37.424,37.424,37.3239,37.3239,166700.0
2013-11-08 15:05:00,48.48,48.5,48.41,48.43,247300.0,37.3239,37.3393,37.27,37.2854,247300.0
2013-11-08 15:10:00,48.42,48.43,48.33,48.38,197000.0,37.2777,37.2854,37.2084,37.2469,197000.0
2013-11-08 15:15:00,48.39,48.42,48.36,48.41,131800.0,37.2546,37.2777,37.2315,37.27,131800.0
2013-11-08 15:20:00,48.41,48.44,48.38,48.42,107000.0,37.27,37.2931,37.2469,37.2777,107000.0
2013-11-08 15:25:00,48.41,48.45,48.38,48.39,227900.0,37.27,37.3008,37.2469,37.2546,227900.0
2013-11-08 15:30:00,48.4,48.47,48.4,48.46,216700.0,37.2623,37.3162,37.2623,37.3085,216700.0
2013-11-08 15:35:00,48.47,48.51,48.44,48.44,302500.0,37.3162,37.347,37.2931,37.2931,302500.0
2013-11-08 15:40:00,48.45,48.53,48.45,48.46,325900.0,37.3008,37.3624,37.3008,37.3085,325900.0
2013-11-08 15:45:00,48.47,48.5,48.43,48.46,574300.0,37.3162,37.3393,37.2854,37.3085,574300.0
2013-11-08 15:50:00,48.46,48.47,48.4,48.46,480300.0,37.3085,37.3162,37.2623,37.3085,480300.0
2013-11-08 15:55:00,48.46,48.59,48.46,48.55,734800.0,37.3085,37.4086,37.3085,37.3778,734800.0
2013-11-11 09:30:00,48.46,48.63,48.39,48.58,208700.0,37.3085,37.4394,37.2546,37.4009,208700.0
2013-11-11 09:35:00,48.58,48.7,48.51,48.56,171700.0,37.4009,37.4933,37.347,37.3855,171700.0
2013-11-11 09:40:00,48.56,48.67,48.53,48.55,188400.0,37.3855,37.4702,37.3624,37.3778,188400.0
2013-11-11 09:45:00,48.55,48.8,48.54,48.79,118000.0,37.3778,37.5703,37.3701,37.5626,118000.0
2013-11-11 09:50:00,48.79,48.99,48.78,48.99,178000.0,37.5626,37.7165,37.5549,37.7165,178000.0
2013-11-11 09:55:00,48.98,49.06,48.95,48.96,246100.0,37.7088,37.7704,37.6857,37.6934,246100.0
2013-11-11 10:00:00,48.95,48.97,48.78,48.78,163400.0,37.6857,37.7011,37.5549,37.5549,163400.0
2013-11-11 10:05:00,48.78,48.87,48.7,48.87,163100.0,37.5549,37.6242,37.4933,37.6242,163100.0
2013-11-11 10:10:00,48.87,48.88,48.72,48.72,124800.0,37.6242,37.6319,37.5087,37.5087,124800.0
2013-11-11 10:15:00,48.72,48.73,48.58,48.58,141900.0,37.5087,37.5164,37.4009,37.4009,141900.0
2013-11-11 10:20:00,48.57,48.7,48.57,48.66,228500.0,37.3932,37.4933,37.3932,37.4625,228500.0
2013-11-11 10:25:00,48.67,48.67,48.57,48.6,137700.0,37.4702,37.4702,37.3932,37.4163,137700.0
2013-11-11 10:30:00,48.6,48.7,48.59,48.66,129500.0,37.4163,37.4933,37.4086,37.4625,129500.0
2013-11-11 10:35:00,48.66,48.67,48.59,48.64,151000.0,37.4625,37.4702,37.4086,37.4471,151000.0
2013-11-11 10:40:00,48.65,48.65,48.54,48.54,181400.0,37.4548,37.4548,37.3701,37.3701,181400.0
2013-11-11 10:45:00,48.55,48.59,48.52,48.59,81800.0,37.3778,37.4086,37.3547,37.4086,81800.0
2013-11-11 10:50:00,48.59,48.64,48.54,48.64,59300.0,37.4086,37.4471,37.3701,37.4471,59300.0
2013-11-11 10:55:00,48.63,48.72,48.6,48.69,86300.0,37.4394,37.5087,37.4163,37.4856,86300.0
2013-11-11 11:00:00,48.7,48.72,48.57,48.62,97500.0,37.4933,37.5087,37.3932,37.4317,97500.0
2013-11-11 11:05:00,48.62,48.65,48.59,48.65,68100.0,37.4317,37.4548,37.4086,37.4548,68100.0
2013-11-11 11:10:00,48.65,48.69,48.63,48.68,110700.0,37.4548,37.4856,37.4394,37.4779,110700.0
2013-11-11 11:15:00,48.68,48.77,48.68,48.77,76500.0,37.4779,37.5472,37.4779,37.5472,76500.0
2013-11-11 11:20:00,48.77,48.81,48.74,48.74,97500.0,37.5472,37.578,37.5241,37.5241,97500.0
2013-11-11 11:25:00,48.75,48.83,48.74,48.83,58700.0,37.5318,37.5934,37.5241,37.5934,58700.0
2013-11-11 11:30:00,48.82,48.84,48.79,48.8,165800.0,37.5857,37.6011,37.5626,37.5703,165800.0
2013-11-11 11:35:00,48.8,48.81,48.76,48.79,41500.0,37.5703,37.578,37.5395,37.5626,41500.0
2013-11-11 11:40:00,48.78,48.79,48.68,48.7,143800.0,37.5549,37.5626,37.4779,37.4933,143800.0
2013-11-11 11:45:00,48.71,48.71,48.67,48.7,93600.0,37.501,37.501,37.4702,37.4933,93600.0
2013-11-11 11:50:00,48.71,48.77,48.7,48.72,97300.0,37.501,37.5472,37.4933,37.5087,97300.0
2013-11-11 11:55:00,48.72,48.73,48.71,48.72,38900.0,37.5087,37.5164,37.501,37.5087,38900.0
2013-11-11 12:00:00,48.71,48.72,48.67,48.68,49400.0,37.501,37.5087,37.4702,37.4779,49400.0
2013-11-11 12:05:00,48.68,48.71,48.66,48.68,41000.0,37.4779,37.501,37.4625,37.4779,41000.0
2013-11-11 12:10:00,48.68,48.74,48.66,48.73,58200.0,37.4779,37.5241,37.4625,37.5164,58200.0
2013-11-11 12:15:00,48.74,48.83,48.72,48.83,109900.0,37.5241,37.5934,37.5087,37.5934,109900.0
2013-11-11 12:20:00,48.83,48.86,48.82,48.86,68600.0,37.5934,37.6165,37.5857,37.6165,68600.0
2013-11-11 12:25:00,48.86,48.88,48.84,48.86,72500.0,37.6165,37.6319,37.6011,37.6165,72500.0
2013-11-11 12:30:00,48.85,48.86,48.8,48.8,31100.0,37.6088,37.6165,37.5703,37.5703,31100.0
2013-11-11 12:35:00,48.8,48.83,48.78,48.83,97300.0,37.5703,37.5934,37.5549,37.5934,97300.0
2013-11-11 12:40:00,48.83,48.83,48.75,48.76,47700.0,37.5934,37.5934,37.5318,37.5395,47700.0
2013-11-11 12:45:00,48.76,48.82,48.74,48.82,37400.0,37.5395,37.5857,37.5241,37.5857,37400.0
2013-11-11 12:50:00,48.82,48.82,48.81,48.82,54500.0,37.5857,37.5857,37.578,37.5857,54500.0
2013-11-11 12:55:00,48.81,48.83,48.81,48.81,64300.0,37.578,37.5934,37.578,37.578,64300.0
2013-11-11 13:00:00,48.82,48.82,48.77,48.77,50500.0,37.5857,37.5857,37.5472,37.5472,50500.0
2013-11-11 13:05:00,48.78,48.78,48.76,48.77,31200.0,37.5549,37.5549,37.5395,37.5472,31200.0
2013-11-11 13:10:00,48.77,48.77,48.71,48.71,22800.0,37.5472,37.5472,37.501,37.501,22800.0
2013-11-11 13:15:00,48.72,48.8,48.71,48.79,63500.0,37.5087,37.5703,37.501,37.5626,63500.0
2013-11-11 13:20:00,48.8,48.82,48.78,48.8,48700.0,37.5703,37.5857,37.5549,37.5703,48700.0
2013-11-11 13:25:00,48.8,48.81,48.73,48.75,42300.0,37.5703,37.578,37.5164,37.5318,42300.0
2013-11-11 13:30:00,48.75,48.77,48.73,48.75,55200.0,37.5318,37.5472,37.5164,37.5318,55200.0
2013-11-11 13:35:00,48.76,48.77,48.73,48.74,57000.0,37.5395,37.5472,37.5164,37.5241,57000.0
2013-11-11 13:40:00,48.75,48.76,48.74,48.74,45200.0,37.5318,37.5395,37.5241,37.5241,45200.0
2013-11-11 13:45:00,48.74,48.76,48.73,48.75,31100.0,37.5241,37.5395,37.5164,37.5318,31100.0
2013-11-11 13:50:00,48.75,48.75,48.71,48.71,49500.0,37.5318,37.5318,37.501,37.501,49500.0
2013-11-11 13:55:00,48.71,48.73,48.69,48.72,86900.0,37.501,37.5164,37.4856,37.5087,86900.0
2013-11-11 14:00:00,48.71,48.72,48.69,48.71,35100.0,37.501,37.5087,37.4856,37.501,35100.0
2013-11-11 14:05:00,48.71,48.71,48.66,48.66,34000.0,37.501,37.501,37.4625,37.4625,34000.0
2013-11-11 14:10:00,48.66,48.73,48.66,48.72,48600.0,37.4625,37.5164,37.4625,37.5087,48600.0
2013-11-11 14:15:00,48.73,48.75,48.72,48.75,25100.0,37.5164,37.5318,37.5087,37.5318,25100.0
2013-11-11 14:20:00,48.74,48.75,48.7,48.7,47200.0,37.5241,37.5318,37.4933,37.4933,47200.0
2013-11-11 14:25:00,48.71,48.73,48.7,48.7,53700.0,37.501,37.5164,37.4933,37.4933,53700.0
2013-11-11 14:30:00,48.71,48.72,48.7,48.71,30400.0,37.501,37.5087,37.4933,37.501,30400.0
2013-11-11 14:35:00,48.72,48.72,48.7,48.72,34600.0,37.5087,37.5087,37.4933,37.5087,34600.0
2013-11-11 14:40:00,48.72,48.76,48.72,48.74,48500.0,37.5087,37.5395,37.5087,37.5241,48500.0
2013-11-11 14:45:00,48.75,48.75,48.7,48.72,33200.0,37.5318,37.5318,37.4933,37.5087,33200.0
2013-11-11 14:50:00,48.71,48.71,48.68,48.68,48500.0,37.501,37.501,37.4779,37.4779,48500.0
2013-11-11 14:55:00,48.69,48.72,48.67,48.68,48600.0,37.4856,37.5087,37.4702,37.4779,48600.0
2013-11-11 15:00:00,48.68,48.69,48.65,48.66,77900.0,37.4779,37.4856,37.4548,37.4625,77900.0
2013-11-11 15:05:00,48.65,48.67,48.62,48.66,78200.0,37.4548,37.4702,37.4317,37.4625,78200.0
2013-11-11 15:10:00,48.67,48.74,48.66,48.74,55200.0,37.4702,37.5241,37.4625,37.5241,55200.0
2013-11-11 15:15:00,48.74,48.77,48.73,48.77,36100.0,37.5241,37.5472,37.5164,37.5472,36100.0
2013-11-11 15:20:00,48.77,48.79,48.76,48.78,78300.0,37.5472,37.5626,37.5395,37.5549,78300.0
2013-11-11 15:25:00,48.78,48.8,48.77,48.8,102800.0,37.5549,37.5703,37.5472,37.5703,102800.0
2013-11-11 15:30:00,48.8,48.81,48.76,48.78,102100.0,37.5703,37.578,37.5395,37.5549,102100.0
2013-11-11 15:35:00,48.78,48.82,48.77,48.81,67000.0,37.5549,37.5857,37.5472,37.578,67000.0
2013-11-11 15:40:00,48.82,48.83,48.79,48.82,122500.0,37.5857,37.5934,37.5626,37.5857,122500.0
2013-11-11 15:45:00,48.82,48.83,48.77,48.79,183500.0,37.5857,37.5934,37.5472,37.5626,183500.0
2013-11-11 15:50:00,48.8,48.82,48.79,48.8,180200.0,37.5703,37.5857,37.5626,37.5703,180200.0
2013-11-11 15:55:00,48.8,48.84,48.79,48.84,287400.0,37.5703,37.6011,37.5626,37.6011,287400.0
2013-11-12 09:30:00,48.71,48.8,48.59,48.77,255200.0,37.501,37.5703,37.4086,37.5472,255200.0
2013-11-12 09:35:00,48.78,48.96,48.77,48.91,182900.0,37.5549,37.6934,37.5472,37.6549,182900.0
2013-11-12 09:40:00,48.91,48.92,48.61,48.65,235500.0,37.6549,37.6626,37.424,37.4548,235500.0
2013-11-12 09:45:00,48.65,48.82,48.64,48.75,190900.0,37.4548,37.5857,37.4471,37.5318,190900.0
2013-11-12 09:50:00,48.77,48.78,48.66,48.71,101600.0,37.5472,37.5549,37.4625,37.501,101600.0
2013-11-12 09:55:00,48.71,48.78,48.63,48.7,106900.0,37.501,37.5549,37.4394,37.4933,106900.0
2013-11-12 10:00:00,48.71,48.73,48.57,48.64,128800.0,37.501,37.5164,37.3932,37.4471,128800.0
2013-11-12 10:05:00,48.64,48.67,48.54,48.55,199900.0,37.4471,37.4702,37.3701,37.3778,199900.0
2013-11-12 10:10:00,48.54,48.57,48.49,48.49,96300.0,37.3701,37.3932,37.3316,37.3316,96300.0
2013-11-12 10:15:00,48.49,48.54,48.42,48.46,323200.0,37.3316,37.3701,37.2777,37.3085,323200.0
2013-11-12 10:20:00,48.46,48.47,48.27,48.39,616500.0,37.3085,37.3162,37.1622,37.2546,616500.0
2013-11-12 10:25:00,48.39,48.39,48.27,48.3,191900.0,37.2546,37.2546,37.1622,37.1853,191900.0
2013-11-12 10:30:00,48.3,48.3,48.24,48.26,220000.0,37.1853,37.1853,37.1391,37.1545,220000.0
2013-11-12 10:35:00,48.27,48.46,48.26,48.41,383000.0,37.1622,37.3085,37.1545,37.27,383000.0
2013-11-12 10:40:00,48.4,48.46,48.38,48.4,171100.0,37.2623,37.3085,37.2469,37.2623,171100.0
2013-11-12 10:45:00,48.4,48.41,48.33,48.37,65100.0,37.2623,37.27,37.2084,37.2392,65100.0
2013-11-12 10:50:00,48.36,48.37,48.26,48.26,129300.0,37.2315,37.2392,37.1545,37.1545,129300.0
2013-11-12 10:55:00,48.27,48.28,48.22,48.25,251600.0,37.1622,37.1699,37.1237,37.1468,251600.0
2013-11-12 11:00:00,48.26,48.3,48.25,48.3,142600.0,37.1545,37.1853,37.1468,37.1853,142600.0
2013-11-12 11:05:00,48.29,48.29,48.18,48.19,135700.0,37.1776,37.1776,37.0929,37.1006,135700.0
2013-11-12 11:10:00,48.18,48.22,48.11,48.12,191200.0,37.0929,37.1237,37.039,37.0467,191200.0
2013-11-12 11:15:00,48.11,48.2,48.1,48.18,226900.0,37.039,37.1083,37.0313,37.0929,226900.0
2013-11-12 11:20:00,48.18,48.24,48.16,48.23,79500.0,37.0929,37.1391,37.0775,37.1314,79500.0
2013-11-12 11:25:00,48.23,48.27,48.19,48.25,172800.0,37.1314,37.1622,37.1006,37.1468,172800.0
2013-11-12 11:30:00,48.26,48.31,48.25,48.31,188300.0,37.1545,37.193,37.1468,37.193,188300.0
2013-11-12 11:35:00,48.31,48.31,48.16,48.17,131700.0,37.193,37.193,37.0775,37.0852,131700.0
2013-11-12 11:40:00,48.18,48.25,48.17,48.23,128200.0,37.0929,37.1468,37.0852,37.1314,128200.0
2013-11-12 11:45:00,48.23,48.24,48.16,48.19,103900.0,37.1314,37.1391,37.0775,37.1006,103900.0
2013-11-12 11:50:00,48.2,48.2,48.14,48.15,42200.0,37.1083,37.1083,37.0621,37.0698,42200.0
2013-11-12 11:55:00,48.15,48.18,48.13,48.15,76700.0,37.0698,37.0929,37.0544,37.0698,76700.0
2013-11-12 12:00:00,48.15,48.2,48.15,48.19,60900.0,37.0698,37.1083,37.0698,37.1006,60900.0
2013-11-12 12:05:00,48.19,48.2,48.13,48.16,145600.0,37.1006,37.1083,37.0544,37.0775,145600.0
2013-11-12 12:10:00,48.16,48.18,48.12,48.16,102500.0,37.0775,37.0929,37.0467,37.0775,102500.0
2013-11-12 12:15:00,48.16,48.16,48.13,48.14,68700.0,37.0775,37.0775,37.0544,37.0621,68700.0
2013-11-12 12:20:00,48.14,48.15,48.08,48.12,121100.0,37.0621,37.0698,37.0159,37.0467,121100.0
2013-11-12 12:25:00,48.12,48.14,48.11,48.13,66400.0,37.0467,37.0621,37.039,37.0544,66400.0
2013-11-12 12:30:00,48.14,48.14,48.09,48.13,71600.0,37.0621,37.0621,37.0236,37.0544,71600.0
2013-11-12 12:35:00,48.13,48.13,48.07,48.08,54600.0,37.0544,37.0544,37.0082,37.0159,54600.0
2013-11-12 12:40:00,48.09,48.11,48.05,48.1,78500.0,37.0236,37.039,36.9929,37.0313,78500.0
2013-11-12 12:45:00,48.1,48.12,48.08,48.09,61100.0,37.0313,37.0467,37.0159,37.0236,61100.0
2013-11-12 12:50:00,48.09,48.12,48.06,48.07,61600.0,37.0236,37.0467,37.0005,37.0082,61600.0
2013-11-12 12:55:00,48.06,48.07,48.05,48.05,60300.0,37.0005,37.0082,36.9929,36.9929,60300.0
2013-11-12 13:00:00,48.05,48.08,48.03,48.07,69300.0,36.9929,37.0159,36.9775,37.0082,69300.0
2013-11-12 13:05:00,48.07,48.07,48.05,48.06,28700.0,37.0082,37.0082,36.9929,37.0005,28700.0
2013-11-12 13:10:00,48.07,48.12,48.07,48.09,54100.0,37.0082,37.0467,37.0082,37.0236,54100.0
2013-11-12 13:15:00,48.09,48.16,48.07,48.13,70000.0,37.0236,37.0775,37.0082,37.0544,70000.0
2013-11-12 13:20:00,48.14,48.14,48.08,48.11,49300.0,37.0621,37.0621,37.0159,37.039,49300.0
2013-11-12 13:25:00,48.11,48.14,48.07,48.07,48200.0,37.039,37.0621,37.0082,37.0082,48200.0
2013-11-12 13:30:00,48.07,48.12,48.03,48.07,61100.0,37.0082,37.0467,36.9775,37.0082,61100.0
2013-11-12 13:35:00,48.06,48.07,48.03,48.03,94100.0,37.0005,37.0082,36.9775,36.9775,94100.0
2013-11-12 13:40:00,48.04,48.06,48.01,48.05,68300.0,36.9852,37.0005,36.9621,36.9929,68300.0
2013-11-12 13:45:00,48.06,48.12,48.05,48.12,65900.0,37.0005,37.0467,36.9929,37.0467,65900.0
2013-11-12 13:50:00,48.11,48.13,48.1,48.12,122100.0,37.039,37.0544,37.0313,37.0467,122100.0
2013-11-12 13:55:00,48.12,48.13,48.05,48.05,69700.0,37.0467,37.0544,36.9929,36.9929,69700.0
2013-11-12 14:00:00,48.07,48.12,48.07,48.09,56500.0,37.0082,37.0467,37.0082,37.0236,56500.0
2013-11-12 14:05:00,48.09,48.12,48.08,48.08,55000.0,37.0236,37.0467,37.0159,37.0159,55000.0
2013-11-12 14:10:00,48.08,48.09,48.05,48.05,24000.0,37.0159,37.0236,36.9929,36.9929,24000.0
2013-11-12 14:15:00,48.05,48.13,48.03,48.13,86100.0,36.9929,37.0544,36.9775,37.0544,86100.0
2013-11-12 14:20:00,48.12,48.14,48.06,48.08,60000.0,37.0467,37.0621,37.0005,37.0159,60000.0
2013-11-12 14:25:00,48.07,48.08,48.05,48.06,66800.0,37.0082,37.0159,36.9929,37.0005,66800.0
2013-11-12 14:30:00,48.06,48.12,48.06,48.11,61000.0,37.0005,37.0467,37.0005,37.039,61000.0
2013-11-12 14:35:00,48.12,48.19,48.11,48.16,67600.0,37.0467,37.1006,37.039,37.0775,67600.0
2013-11-12 14:40:00,48.16,48.18,48.15,48.17,34900.0,37.0775,37.0929,37.0698,37.0852,34900.0
2013-11-12 14:45:00,48.17,48.18,48.13,48.18,66100.0,37.0852,37.0929,37.0544,37.0929,66100.0
2013-11-12 14:50:00,48.18,48.19,48.14,48.15,77500.0,37.0929,37.1006,37.0621,37.0698,77500.0
2013-11-12 14:55:00,48.16,48.25,48.15,48.23,99900.0,37.0775,37.1468,37.0698,37.1314,99900.0
2013-11-12 15:00:00,48.23,48.29,48.22,48.27,111600.0,37.1314,37.1776,37.1237,37.1622,111600.0
2013-11-12 15:05:00,48.28,48.29,48.24,48.26,80700.0,37.1699,37.1776,37.1391,37.1545,80700.0
2013-11-12 15:10:00,48.27,48.3,48.22,48.22,148500.0,37.1622,37.1853,37.1237,37.1237,148500.0
2013-11-12 15:15:00,48.22,48.26,48.21,48.25,62600.0,37.1237,37.1545,37.116,37.1468,62600.0
2013-11-12 15:20:00,48.25,48.26,48.19,48.21,79100.0,37.1468,37.1545,37.1006,37.116,79100.0
2013-11-12 15:25:00,48.21,48.23,48.19,48.21,95400.0,37.116,37.1314,37.1006,37.116,95400.0
2013-11-12 15:30:00,48.21,48.28,48.2,48.27,121000.0,37.116,37.1699,37.1083,37.1622,121000.0
2013-11-12 15:35:00,48.27,48.28,48.22,48.23,237900.0,37.1622,37.1699,37.1237,37.1314,237900.0
2013-11-12 15:40:00,48.23,48.24,48.18,48.19,198800.0,37.1314,37.1391,37.0929,37.1006,198800.0
2013-11-12 15:45:00,48.18,48.2,48.13,48.18,388800.0,37.0929,37.1083,37.0544,37.0929,388800.0
2013-11-12 15:50:00,48.19,48.19,48.12,48.12,226300.0,37.1006,37.1006,37.0467,37.0467,226300.0
2013-11-12 15:55:00,48.12,48.22,48.11,48.2,535200.0,37.0467,37.1237,37.039,37.1083,535200.0
2013-11-13 09:30:00,48.13,48.19,48.01,48.05,264400.0,37.0544,37.1006,36.9621,36.9929,264400.0
2013-11-13 09:35:00,48.05,48.07,47.9,48.0,188400.0,36.9929,37.0082,36.8774,36.9544,188400.0
2013-11-13 09:40:00,48.0,48.13,47.98,48.09,255800.0,36.9544,37.0544,36.939,37.0236,255800.0
2013-11-13 09:45:00,48.09,48.25,48.08,48.19,188600.0,37.0236,37.1468,37.0159,37.1006,188600.0
2013-11-13 09:50:00,48.2,48.2,48.06,48.07,159800.0,37.1083,37.1083,37.0005,37.0082,159800.0
2013-11-13 09:55:00,48.06,48.12,48.03,48.09,219200.0,37.0005,37.0467,36.9775,37.0236,219200.0
2013-11-13 10:00:00,48.08,48.12,48.0,48.07,198000.0,37.0159,37.0467,36.9544,37.0082,198000.0
2013-11-13 10:05:00,48.07,48.12,48.04,48.04,122600.0,37.0082,37.0467,36.9852,36.9852,122600.0
2013-11-13 10:10:00,48.04,48.1,48.0,48.06,112200.0,36.9852,37.0313,36.9544,37.0005,112200.0
2013-11-13 10:15:00,48.06,48.09,48.0,48.03,94700.0,37.0005,37.0236,36.9544,36.9775,94700.0
2013-11-13 10:20:00,48.03,48.07,48.0,48.04,141900.0,36.9775,37.0082,36.9544,36.9852,141900.0
2013-11-13 10:25:00,48.05,48.07,48.03,48.05,145800.0,36.9929,37.0082,36.9775,36.9929,145800.0
2013-11-13 10:30:00,48.05,48.08,48.02,48.07,83700.0,36.9929,37.0159,36.9698,37.0082,83700.0
2013-11-13 10:35:00,48.08,48.12,48.06,48.07,99600.0,37.0159,37.0467,37.0005,37.0082,99600.0
2013-11-13 10:40:00,48.06,48.07,48.03,48.05,187000.0,37.0005,37.0082,36.9775,36.9929,187000.0
2013-11-13 10:45:00,48.06,48.13,48.04,48.1,173000.0,37.0005,37.0544,36.9852,37.0313,173000.0
2013-11-13 10:50:00,48.1,48.11,48.05,48.06,57500.0,37.0313,37.039,36.9929,37.0005,57500.0
2013-11-13 10:55:00,48.07,48.09,48.05,48.09,111700.0,37.0082,37.0236,36.9929,37.0236,111700.0
2013-11-13 11:00:00,48.1,48.11,48.05,48.07,52900.0,37.0313,37.039,36.9929,37.0082,52900.0
2013-11-13 11:05:00,48.08,48.1,48.05,48.1,43900.0,37.0159,37.0313,36.9929,37.0313,43900.0
2013-11-13 11:10:00,48.1,48.1,48.05,48.06,66400.0,37.0313,37.0313,36.9929,37.0005,66400.0
2013-11-13 11:15:00,48.06,48.1,48.05,48.08,85600.0,37.0005,37.0313,36.9929,37.0159,85600.0
2013-11-13 11:20:00,48.08,48.09,48.06,48.06,145600.0,37.0159,37.0236,37.0005,37.0005,145600.0
2013-11-13 11:25:00,48.06,48.09,48.05,48.08,147600.0,37.0005,37.0236,36.9929,37.0159,147600.0
2013-11-13 11:30:00,48.08,48.17,48.07,48.16,159100.0,37.0159,37.0852,37.0082,37.0775,159100.0
2013-11-13 11:35:00,48.15,48.18,48.13,48.13,118300.0,37.0698,37.0929,37.0544,37.0544,118300.0
2013-11-13 11:40:00,48.14,48.15,48.11,48.12,128300.0,37.0621,37.0698,37.039,37.0467,128300.0
2013-11-13 11:45:00,48.12,48.17,48.08,48.12,179300.0,37.0467,37.0852,37.0159,37.0467,179300.0
2013-11-13 11:50:00,48.11,48.15,48.07,48.09,78500.0,37.039,37.0698,37.0082,37.0236,78500.0
2013-11-13 11:55:00,48.1,48.16,48.09,48.16,76700.0,37.0313,37.0775,37.0236,37.0775,76700.0
2013-11-13 12:00:00,48.15,48.17,48.05,48.06,146100.0,37.0698,37.0852,36.9929,37.0005,146100.0
2013-11-13 12:05:00,48.07,48.09,48.01,48.03,130000.0,37.0082,37.0236,36.9621,36.9775,130000.0
2013-11-13 12:10:00,48.02,48.04,48.0,48.02,58400.0,36.9698,36.9852,36.9544,36.9698,58400.0
2013-11-13 12:15:00,48.03,48.12,48.02,48.11,92600.0,36.9775,37.0467,36.9698,37.039,92600.0
2013-11-13 12:20:00,48.11,48.15,48.1,48.14,129000.0,37.039,37.0698,37.0313,37.0621,129000.0
2013-11-13 12:25:00,48.14,48.23,48.11,48.22,140800.0,37.0621,37.1314,37.039,37.1237,140800.0
2013-11-13 12:30:00,48.22,48.25,48.2,48.22,70500.0,37.1237,37.1468,37.1083,37.1237,70500.0
2013-11-13 12:35:00,48.22,48.26,48.2,48.24,60900.0,37.1237,37.1545,37.1083,37.1391,60900.0
2013-11-13 12:40:00,48.23,48.33,48.21,48.29,84300.0,37.1314,37.2084,37.116,37.1776,84300.0
2013-11-13 12:45:00,48.29,48.35,48.27,48.31,128400.0,37.1776,37.2238,37.1622,37.193,128400.0
2013-11-13 12:50:00,48.31,48.37,48.28,48.37,84400.0,37.193,37.2392,37.1699,37.2392,84400.0
2013-11-13 12:55:00,48.37,48.45,48.35,48.35,225800.0,37.2392,37.3008,37.2238,37.2238,225800.0
2013-11-13 13:00:00,48.35,48.36,48.29,48.31,136000.0,37.2238,37.2315,37.1776,37.193,136000.0
2013-11-13 13:05:00,48.32,48.33,48.29,48.31,46300.0,37.2007,37.2084,37.1776,37.193,46300.0
2013-11-13 13:10:00,48.31,48.32,48.25,48.27,79500.0,37.193,37.2007,37.1468,37.1622,79500.0
2013-11-13 13:15:00,48.27,48.37,48.27,48.32,102900.0,37.1622,37.2392,37.1622,37.2007,102900.0
2013-11-13 13:20:00,48.32,48.33,48.24,48.25,134300.0,37.2007,37.2084,37.1391,37.1468,134300.0
2013-11-13 13:25:00,48.25,48.28,48.23,48.27,164900.0,37.1468,37.1699,37.1314,37.1622,164900.0
2013-11-13 13:30:00,48.26,48.27,48.22,48.26,124800.0,37.1545,37.1622,37.1237,37.1545,124800.0
2013-11-13 13:35:00,48.26,48.34,48.26,48.33,123600.0,37.1545,37.2161,37.1545,37.2084,123600.0
2013-11-13 13:40:00,48.33,48.39,48.32,48.37,44300.0,37.2084,37.2546,37.2007,37.2392,44300.0
2013-11-13 13:45:00,48.37,48.47,48.37,48.46,68800.0,37.2392,37.3162,37.2392,37.3085,68800.0
2013-11-13 13:50:00,48.46,48.46,48.39,48.41,93800.0,37.3085,37.3085,37.2546,37.27,93800.0
2013-11-13 13:55:00,48.41,48.43,48.38,48.38,30300.0,37.27,37.2854,37.2469,37.2469,30300.0
2013-11-13 14:00:00,48.38,48.38,48.33,48.37,63400.0,37.2469,37.2469,37.2084,37.2392,63400.0
2013-11-13 14:05:00,48.37,48.41,48.34,48.34,52000.0,37.2392,37.27,37.2161,37.2161,52000.0
2013-11-13 14:10:00,48.34,48.36,48.3,48.34,38200.0,37.2161,37.2315,37.1853,37.2161,38200.0
2013-11-13 14:15:00,48.34,48.35,48.31,48.34,48600.0,37.2161,37.2238,37.193,37.2161,48600.0
2013-11-13 14:20:00,48.33,48.41,48.33,48.41,102800.0,37.2084,37.27,37.2084,37.27,102800.0
2013-11-13 14:25:00,48.41,48.46,48.41,48.46,95700.0,37.27,37.3085,37.27,37.3085,95700.0
2013-11-13 14:30:00,48.46,48.47,48.43,48.44,107300.0,37.3085,37.3162,37.2854,37.2931,107300.0
2013-11-13 14:35:00,48.44,48.45,48.4,48.4,64200.0,37.2931,37.3008,37.2623,37.2623,64200.0
2013-11-13 14:40:00,48.4,48.41,48.36,48.37,48800.0,37.2623,37.27,37.2315,37.2392,48800.0
2013-11-13 14:45:00,48.37,48.41,48.36,48.38,120900.0,37.2392,37.27,37.2315,37.2469,120900.0
2013-11-13 14:50:00,48.38,48.38,48.34,48.36,76000.0,37.2469,37.2469,37.2161,37.2315,76000.0
2013-11-13 14:55:00,48.36,48.37,48.34,48.34,67900.0,37.2315,37.2392,37.2161,37.2161,67900.0
2013-11-13 15:00:00,48.34,48.37,48.33,48.37,66800.0,37.2161,37.2392,37.2084,37.2392,66800.0
2013-11-13 15:05:00,48.36,48.37,48.35,48.35,63500.0,37.2315,37.2392,37.2238,37.2238,63500.0
2013-11-13 15:10:00,48.36,48.38,48.34,48.36,51900.0,37.2315,37.2469,37.2161,37.2315,51900.0
2013-11-13 15:15:00,48.36,48.43,48.36,48.4,98800.0,37.2315,37.2854,37.2315,37.2623,98800.0
2013-11-13 15:20:00,48.41,48.43,48.39,48.42,97900.0,37.27,37.2854,37.2546,37.2777,97900.0
2013-11-13 15:25:00,48.43,48.46,48.4,48.45,86800.0,37.2854,37.3085,37.2623,37.3008,86800.0
2013-11-13 15:30:00,48.45,48.47,48.41,48.46,144100.0,37.3008,37.3162,37.27,37.3085,144100.0
2013-11-13 15:35:00,48.46,48.51,48.44,48.49,160300.0,37.3085,37.347,37.2931,37.3316,160300.0
2013-11-13 15:40:00,48.5,48.52,48.48,48.49,125900.0,37.3393,37.3547,37.3239,37.3316,125900.0
2013-11-13 15:45:00,48.5,48.58,48.49,48.58,221100.0,37.3393,37.4009,37.3316,37.4009,221100.0
2013-11-13 15:50:00,48.57,48.6,48.55,48.55,201200.0,37.3932,37.4163,37.3778,37.3778,201200.0
2013-11-13 15:55:00,48.55,48.66,48.55,48.58,731100.0,37.3778,37.4625,37.3778,37.4009,731100.0
2013-11-14 09:30:00,48.68,48.79,48.6,48.67,311400.0,37.4779,37.5626,37.4163,37.4702,311400.0
2013-11-14 09:35:00,48.67,48.81,48.67,48.78,124800.0,37.4702,37.578,37.4702,37.5549,124800.0
2013-11-14 09:40:00,48.77,48.79,48.61,48.73,161400.0,37.5472,37.5626,37.424,37.5164,161400.0
2013-11-14 09:45:00,48.73,48.75,48.64,48.68,124500.0,37.5164,37.5318,37.4471,37.4779,124500.0
2013-11-14 09:50:00,48.68,48.74,48.55,48.58,116700.0,37.4779,37.5241,37.3778,37.4009,116700.0
2013-11-14 09:55:00,48.57,48.6,48.52,48.59,71200.0,37.3932,37.4163,37.3547,37.4086,71200.0
2013-11-14 10:00:00,48.59,48.59,48.42,48.43,103000.0,37.4086,37.4086,37.2777,37.2854,103000.0
2013-11-14 10:05:00,48.44,48.49,48.4,48.41,89900.0,37.2931,37.3316,37.2623,37.27,89900.0
2013-11-14 10:10:00,48.41,48.63,48.4,48.61,120100.0,37.27,37.4394,37.2623,37.424,120100.0
2013-11-14 10:15:00,48.6,48.63,48.52,48.55,73500.0,37.4163,37.4394,37.3547,37.3778,73500.0
2013-11-14 10:20:00,48.57,48.6,48.47,48.5,68800.0,37.3932,37.4163,37.3162,37.3393,68800.0
2013-11-14 10:25:00,48.5,48.52,48.44,48.48,89800.0,37.3393,37.3547,37.2931,37.3239,89800.0
2013-11-14 10:30:00,48.49,48.57,48.47,48.51,113200.0,37.3316,37.3932,37.3162,37.347,113200.0
2013-11-14 10:35:00,48.51,48.57,48.48,48.56,89400.0,37.347,37.3932,37.3239,37.3855,89400.0
2013-11-14 10:40:00,48.56,48.63,48.52,48.62,90700.0,37.3855,37.4394,37.3547,37.4317,90700.0
2013-11-14 10:45:00,48.62,48.72,48.59,48.68,162300.0,37.4317,37.5087,37.4086,37.4779,162300.0
2013-11-14 10:50:00,48.68,48.68,48.62,48.62,98300.0,37.4779,37.4779,37.4317,37.4317,98300.0
2013-11-14 10:55:00,48.63,48.67,48.59,48.67,98000.0,37.4394,37.4702,37.4086,37.4702,98000.0
2013-11-14 11:00:00,48.66,48.73,48.62,48.73,179400.0,37.4625,37.5164,37.4317,37.5164,179400.0
2013-11-14 11:05:00,48.72,48.77,48.7,48.75,128900.0,37.5087,37.5472,37.4933,37.5318,128900.0
2013-11-14 11:10:00,48.75,48.81,48.75,48.79,122600.0,37.5318,37.578,37.5318,37.5626,122600.0
2013-11-14 11:15:00,48.79,48.83,48.77,48.81,83400.0,37.5626,37.5934,37.5472,37.578,83400.0
2013-11-14 11:20:00,48.82,48.89,48.8,48.89,151300.0,37.5857,37.6396,37.5703,37.6396,151300.0
2013-11-14 11:25:00,48.89,48.9,48.84,48.88,143700.0,37.6396,37.6473,37.6011,37.6319,143700.0
2013-11-14 11:30:00,48.89,48.92,48.84,48.85,118000.0,37.6396,37.6626,37.6011,37.6088,118000.0
2013-11-14 11:35:00,48.86,48.87,48.79,48.82,74400.0,37.6165,37.6242,37.5626,37.5857,74400.0
2013-11-14 11:40:00,48.81,48.94,48.77,48.94,152300.0,37.578,37.678,37.5472,37.678,152300.0
2013-11-14 11:45:00,48.94,48.98,48.92,48.96,84700.0,37.678,37.7088,37.6626,37.6934,84700.0
2013-11-14 11:50:00,48.95,49.0,48.93,48.95,148900.0,37.6857,37.7242,37.6703,37.6857,148900.0
2013-11-14 11:55:00,48.94,48.94,48.79,48.82,93300.0,37.678,37.678,37.5626,37.5857,93300.0
2013-11-14 12:00:00,48.8,48.82,48.75,48.79,72400.0,37.5703,37.5857,37.5318,37.5626,72400.0
2013-11-14 12:05:00,48.79,48.9,48.79,48.88,53700.0,37.5626,37.6473,37.5626,37.6319,53700.0
2013-11-14 12:10:00,48.88,48.92,48.87,48.89,37200.0,37.6319,37.6626,37.6242,37.6396,37200.0
2013-11-14 12:15:00,48.9,48.93,48.86,48.88,81900.0,37.6473,37.6703,37.6165,37.6319,81900.0
2013-11-14 12:20:00,48.88,48.92,48.88,48.9,31900.0,37.6319,37.6626,37.6319,37.6473,31900.0
2013-11-14 12:25:00,48.9,48.91,48.86,48.89,33800.0,37.6473,37.6549,37.6165,37.6396,33800.0
2013-11-14 12:30:00,48.89,48.92,48.88,48.89,49700.0,37.6396,37.6626,37.6319,37.6396,49700.0
2013-11-14 12:35:00,48.89,48.94,48.88,48.93,216100.0,37.6396,37.678,37.6319,37.6703,216100.0
2013-11-14 12:40:00,48.94,49.03,48.93,49.03,197100.0,37.678,37.7473,37.6703,37.7473,197100.0
2013-11-14 12:45:00,49.02,49.03,49.0,49.01,92400.0,37.7396,37.7473,37.7242,37.7319,92400.0
2013-11-14 12:50:00,49.0,49.01,49.0,49.0,55700.0,37.7242,37.7319,37.7242,37.7242,55700.0
2013-11-14 12:55:00,49.01,49.04,48.98,49.0,196500.0,37.7319,37.755,37.7088,37.7242,196500.0
2013-11-14 13:00:00,49.01,49.1,49.0,49.09,247300.0,37.7319,37.8012,37.7242,37.7935,247300.0
2013-11-14 13:05:00,49.09,49.09,49.03,49.06,43100.0,37.7935,37.7935,37.7473,37.7704,43100.0
2013-11-14 13:10:00,49.05,49.08,49.02,49.02,117500.0,37.7627,37.7858,37.7396,37.7396,117500.0
2013-11-14 13:15:00,49.03,49.07,49.02,49.06,126800.0,37.7473,37.7781,37.7396,37.7704,126800.0
2013-11-14 13:20:00,49.06,49.07,49.01,49.02,48000.0,37.7704,37.7781,37.7319,37.7396,48000.0
2013-11-14 13:25:00,49.02,49.04,49.01,49.04,47500.0,37.7396,37.755,37.7319,37.755,47500.0
2013-11-14 13:30:00,49.03,49.05,49.0,49.03,104400.0,37.7473,37.7627,37.7242,37.7473,104400.0
2013-11-14 13:35:00,49.03,49.03,48.98,48.99,107300.0,37.7473,37.7473,37.7088,37.7165,107300.0
2013-11-14 13:40:00,49.0,49.05,48.99,49.01,96300.0,37.7242,37.7627,37.7165,37.7319,96300.0
2013-11-14 13:45:00,49.01,49.03,48.99,49.01,29700.0,37.7319,37.7473,37.7165,37.7319,29700.0
2013-11-14 13:50:00,49.01,49.07,49.01,49.05,65900.0,37.7319,37.7781,37.7319,37.7627,65900.0
2013-11-14 13:55:00,49.06,49.13,49.02,49.1,209200.0,37.7704,37.8243,37.7396,37.8012,209200.0
2013-11-14 14:00:00,49.11,49.12,49.08,49.12,51800.0,37.8089,37.8166,37.7858,37.8166,51800.0
2013-11-14 14:05:00,49.12,49.12,49.04,49.04,52300.0,37.8166,37.8166,37.755,37.755,52300.0
2013-11-14 14:10:00,49.05,49.1,49.05,49.06,114200.0,37.7627,37.8012,37.7627,37.7704,114200.0
2013-11-14 14:15:00,49.05,49.1,49.04,49.1,33400.0,37.7627,37.8012,37.755,37.8012,33400.0
2013-11-14 14:20:00,49.09,49.13,49.09,49.12,76300.0,37.7935,37.8243,37.7935,37.8166,76300.0
2013-11-14 14:25:00,49.13,49.19,49.11,49.14,100800.0,37.8243,37.8705,37.8089,37.832,100800.0
2013-11-14 14:30:00,49.14,49.2,49.09,49.14,185600.0,37.832,37.8782,37.7935,37.832,185600.0
2013-11-14 14:35:00,49.14,49.17,49.13,49.17,41900.0,37.832,37.8551,37.8243,37.8551,41900.0
2013-11-14 14:40:00,49.17,49.2,49.14,49.2,69100.0,37.8551,37.8782,37.832,37.8782,69100.0
2013-11-14 14:45:00,49.2,49.2,49.16,49.17,66700.0,37.8782,37.8782,37.8474,37.8551,66700.0
2013-11-14 14:50:00,49.17,49.17,49.1,49.12,66500.0,37.8551,37.8551,37.8012,37.8166,66500.0
2013-11-14 14:55:00,49.12,49.17,49.11,49.17,53900.0,37.8166,37.8551,37.8089,37.8551,53900.0
2013-11-14 15:00:00,49.17,49.18,49.16,49.18,91900.0,37.8551,37.8628,37.8474,37.8628,91900.0
2013-11-14 15:05:00,49.17,49.22,49.17,49.18,156100.0,37.8551,37.8936,37.8551,37.8628,156100.0
2013-11-14 15:10:00,49.18,49.19,49.13,49.14,167300.0,37.8628,37.8705,37.8243,37.832,167300.0
2013-11-14 15:15:00,49.14,49.16,49.12,49.13,137000.0,37.832,37.8474,37.8166,37.8243,137000.0
2013-11-14 15:20:00,49.13,49.14,49.09,49.11,87600.0,37.8243,37.832,37.7935,37.8089,87600.0
2013-11-14 15:25:00,49.11,49.14,49.1,49.11,73800.0,37.8089,37.832,37.8012,37.8089,73800.0
2013-11-14 15:30:00,49.12,49.16,49.12,49.14,120700.0,37.8166,37.8474,37.8166,37.832,120700.0
2013-11-14 15:35:00,49.14,49.15,49.12,49.14,89800.0,37.832,37.8397,37.8166,37.832,89800.0
2013-11-14 15:40:00,49.14,49.2,49.14,49.2,196200.0,37.832,37.8782,37.832,37.8782,196200.0
2013-11-14 15:45:00,49.2,49.26,49.16,49.23,535600.0,37.8782,37.9244,37.8474,37.9013,535600.0
2013-11-14 15:50:00,49.23,49.3,49.21,49.29,437500.0,37.9013,37.9552,37.8859,37.9475,437500.0
2013-11-14 15:55:00,49.28,49.33,49.25,49.32,765400.0,37.9398,37.9783,37.9167,37.9706,765400.0
2013-11-15 09:30:00,49.2,49.31,49.16,49.19,637400.0,37.8782,37.9629,37.8474,37.8705,637400.0
2013-11-15 09:35:00,49.17,49.23,49.14,49.19,152000.0,37.8551,37.9013,37.832,37.8705,152000.0
2013-11-15 09:40:00,49.17,49.18,49.04,49.14,152800.0,37.8551,37.8628,37.755,37.832,152800.0
2013-11-15 09:45:00,49.14,49.15,49.06,49.08,180500.0,37.832,37.8397,37.7704,37.7858,180500.0
2013-11-15 09:50:00,49.08,49.14,49.05,49.1,143200.0,37.7858,37.832,37.7627,37.8012,143200.0
2013-11-15 09:55:00,49.11,49.2,49.04,49.2,169100.0,37.8089,37.8782,37.755,37.8782,169100.0
2013-11-15 10:00:00,49.19,49.2,49.07,49.09,114900.0,37.8705,37.8782,37.7781,37.7935,114900.0
2013-11-15 10:05:00,49.1,49.15,49.05,49.15,180200.0,37.8012,37.8397,37.7627,37.8397,180200.0
2013-11-15 10:10:00,49.14,49.23,49.12,49.21,268000.0,37.832,37.9013,37.8166,37.8859,268000.0
2013-11-15 10:15:00,49.21,49.23,49.14,49.23,115800.0,37.8859,37.9013,37.832,37.9013,115800.0
2013-11-15 10:20:00,49.23,49.24,49.19,49.23,85600.0,37.9013,37.909,37.8705,37.9013,85600.0
2013-11-15 10:25:00,49.23,49.28,49.17,49.18,116400.0,37.9013,37.9398,37.8551,37.8628,116400.0
2013-11-15 10:30:00,49.19,49.3,49.17,49.23,130500.0,37.8705,37.9552,37.8551,37.9013,130500.0
2013-11-15 10:35:00,49.22,49.28,49.21,49.26,93600.0,37.8936,37.9398,37.8859,37.9244,93600.0
2013-11-15 10:40:00,49.26,49.27,49.23,49.26,89200.0,37.9244,37.9321,37.9013,37.9244,89200.0
2013-11-15 10:45:00,49.26,49.27,49.23,49.25,137700.0,37.9244,37.9321,37.9013,37.9167,137700.0
2013-11-15 10:50:00,49.24,49.25,49.2,49.23,67100.0,37.909,37.9167,37.8782,37.9013,67100.0
2013-11-15 10:55:00,49.22,49.25,49.2,49.22,103300.0,37.8936,37.9167,37.8782,37.8936,103300.0
2013-11-15 11:00:00,49.22,49.25,49.17,49.18,93100.0,37.8936,37.9167,37.8551,37.8628,93100.0
2013-11-15 11:05:00,49.18,49.21,49.16,49.18,80800.0,37.8628,37.8859,37.8474,37.8628,80800.0
2013-11-15 11:10:00,49.18,49.22,49.17,49.18,61600.0,37.8628,37.8936,37.8551,37.8628,61600.0
2013-11-15 11:15:00,49.18,49.2,49.12,49.12,80200.0,37.8628,37.8782,37.8166,37.8166,80200.0
2013-11-15 11:20:00,49.12,49.13,49.05,49.07,94700.0,37.8166,37.8243,37.7627,37.7781,94700.0
2013-11-15 11:25:00,49.06,49.15,49.03,49.09,249300.0,37.7704,37.8397,37.7473,37.7935,249300.0
2013-11-15 11:30:00,49.09,49.13,49.02,49.04,165000.0,37.7935,37.8243,37.7396,37.755,165000.0
2013-11-15 11:35:00,49.04,49.09,49.01,49.06,62800.0,37.755,37.7935,37.7319,37.7704,62800.0
2013-11-15 11:40:00,49.06,49.09,49.02,49.08,60900.0,37.7704,37.7935,37.7396,37.7858,60900.0
2013-11-15 11:45:00,49.07,49.08,49.04,49.04,74200.0,37.7781,37.7858,37.755,37.755,74200.0
2013-11-15 11:50:00,49.04,49.05,49.01,49.04,68100.0,37.755,37.7627,37.7319,37.755,68100.0
2013-11-15 11:55:00,49.04,49.09,49.03,49.08,63400.0,37.755,37.7935,37.7473,37.7858,63400.0
2013-11-15 12:00:00,49.08,49.14,49.07,49.13,94800.0,37.7858,37.832,37.7781,37.8243,94800.0
2013-11-15 12:05:00,49.14,49.22,49.13,49.21,69300.0,37.832,37.8936,37.8243,37.8859,69300.0
2013-11-15 12:10:00,49.2,49.23,49.2,49.21,57800.0,37.8782,37.9013,37.8782,37.8859,57800.0
2013-11-15 12:15:00,49.22,49.25,49.21,49.25,54300.0,37.8936,37.9167,37.8859,37.9167,54300.0
2013-11-15 12:20:00,49.25,49.26,49.21,49.23,95600.0,37.9167,37.9244,37.8859,37.9013,95600.0
2013-11-15 12:25:00,49.23,49.26,49.2,49.2,76500.0,37.9013,37.9244,37.8782,37.8782,76500.0
2013-11-15 12:30:00,49.21,49.25,49.21,49.23,60200.0,37.8859,37.9167,37.8859,37.9013,60200.0
2013-11-15 12:35:00,49.22,49.25,49.22,49.24,65700.0,37.8936,37.9167,37.8936,37.909,65700.0
2013-11-15 12:40:00,49.24,49.26,49.23,49.25,96900.0,37.909,37.9244,37.9013,37.9167,96900.0
2013-11-15 12:45:00,49.25,49.26,49.22,49.23,40900.0,37.9167,37.9244,37.8936,37.9013,40900.0
2013-11-15 12:50:00,49.24,49.25,49.21,49.23,67000.0,37.909,37.9167,37.8859,37.9013,67000.0
2013-11-15 12:55:00,49.23,49.27,49.23,49.27,60900.0,37.9013,37.9321,37.9013,37.9321,60900.0
2013-11-15 13:00:00,49.27,49.29,49.25,49.26,53800.0,37.9321,37.9475,37.9167,37.9244,53800.0
2013-11-15 13:05:00,49.25,49.3,49.25,49.29,43600.0,37.9167,37.9552,37.9167,37.9475,43600.0
2013-11-15 13:10:00,49.29,49.38,49.29,49.38,105200.0,37.9475,38.0168,37.9475,38.0168,105200.0
2013-11-15 13:15:00,49.38,49.4,49.36,49.39,130900.0,38.0168,38.0322,38.0014,38.0245,130900.0
2013-11-15 13:20:00,49.4,49.45,49.38,49.44,90600.0,38.0322,38.0707,38.0168,38.063,90600.0
2013-11-15 13:25:00,49.44,49.48,49.43,49.45,94000.0,38.063,38.0938,38.0553,38.0707,94000.0
2013-11-15 13:30:00,49.46,49.5,49.45,49.49,176000.0,38.0784,38.1092,38.0707,38.1015,176000.0
2013-11-15 13:35:00,49.48,49.55,49.48,49.55,209200.0,38.0938,38.1477,38.0938,38.1477,209200.0
2013-11-15 13:40:00,49.55,49.59,49.48,49.49,189600.0,38.1477,38.1785,38.0938,38.1015,189600.0
2013-11-15 13:45:00,49.49,49.53,49.47,49.52,103300.0,38.1015,38.1323,38.0861,38.1246,103300.0
2013-11-15 13:50:00,49.52,49.52,49.5,49.5,37900.0,38.1246,38.1246,38.1092,38.1092,37900.0
2013-11-15 13:55:00,49.5,49.55,49.5,49.53,85500.0,38.1092,38.1477,38.1092,38.1323,85500.0
2013-11-15 14:00:00,49.52,49.55,49.49,49.55,47400.0,38.1246,38.1477,38.1015,38.1477,47400.0
2013-11-15 14:05:00,49.54,49.55,49.5,49.51,47800.0,38.14,38.1477,38.1092,38.1169,47800.0
2013-11-15 14:10:00,49.52,49.52,49.47,49.5,97600.0,38.1246,38.1246,38.0861,38.1092,97600.0
2013-11-15 14:15:00,49.51,49.51,49.45,49.45,76600.0,38.1169,38.1169,38.0707,38.0707,76600.0
2013-11-15 14:20:00,49.46,49.47,49.43,49.43,73100.0,38.0784,38.0861,38.0553,38.0553,73100.0
2013-11-15 14:25:00,49.44,49.45,49.38,49.38,47000.0,38.063,38.0707,38.0168,38.0168,47000.0
2013-11-15 14:30:00,49.38,49.44,49.37,49.43,53500.0,38.0168,38.063,38.0091,38.0553,53500.0
2013-11-15 14:35:00,49.44,49.44,49.37,49.37,40000.0,38.063,38.063,38.0091,38.0091,40000.0
2013-11-15 14:40:00,49.38,49.4,49.34,49.37,49400.0,38.0168,38.0322,37.986,38.0091,49400.0
2013-11-15 14:45:00,49.36,49.39,49.36,49.39,35800.0,38.0014,38.0245,38.0014,38.0245,35800.0
2013-11-15 14:50:00,49.38,49.39,49.33,49.34,50600.0,38.0168,38.0245,37.9783,37.986,50600.0
2013-11-15 14:55:00,49.33,49.36,49.32,49.32,113200.0,37.9783,38.0014,37.9706,37.9706,113200.0
2013-11-15 15:00:00,49.32,49.33,49.28,49.29,134600.0,37.9706,37.9783,37.9398,37.9475,134600.0
2013-11-15 15:05:00,49.28,49.31,49.28,49.28,163600.0,37.9398,37.9629,37.9398,37.9398,163600.0
2013-11-15 15:10:00,49.28,49.3,49.27,49.28,124600.0,37.9398,37.9552,37.9321,37.9398,124600.0
2013-11-15 15:15:00,49.28,49.28,49.23,49.25,141900.0,37.9398,37.9398,37.9013,37.9167,141900.0
2013-11-15 15:20:00,49.25,49.26,49.23,49.24,71900.0,37.9167,37.9244,37.9013,37.909,71900.0
2013-11-15 15:25:00,49.23,49.29,49.23,49.29,76700.0,37.9013,37.9475,37.9013,37.9475,76700.0
2013-11-15 15:30:00,49.29,49.32,49.27,49.31,97600.0,37.9475,37.9706,37.9321,37.9629,97600.0
2013-11-15 15:35:00,49.31,49.35,49.3,49.31,169600.0,37.9629,37.9937,37.9552,37.9629,169600.0
2013-11-15 15:40:00,49.3,49.33,49.29,49.29,262200.0,37.9552,37.9783,37.9475,37.9475,262200.0
2013-11-15 15:45:00,49.3,49.31,49.29,49.3,215600.0,37.9552,37.9629,37.9475,37.9552,215600.0
2013-11-15 15:50:00,49.31,49.33,49.3,49.3,239900.0,37.9629,37.9783,37.9552,37.9552,239900.0
2013-11-15 15:55:00,49.31,49.34,49.28,49.3,492900.0,37.9629,37.986,37.9398,37.9552,492900.0
2013-11-18 09:30:00,49.47,49.52,49.3,49.46,243800.0,38.0861,38.1246,37.9552,38.0784,243800.0
2013-11-18 09:35:00,49.48,49.48,49.4,49.48,66700.0,38.0938,38.0938,38.0322,38.0938,66700.0
2013-11-18 09:40:00,49.48,49.48,49.3,49.3,86800.0,38.0938,38.0938,37.9552,37.9552,86800.0
2013-11-18 09:45:00,49.3,49.34,49.21,49.21,171100.0,37.9552,37.986,37.8859,37.8859,171100.0
2013-11-18 09:50:00,49.22,49.35,49.2,49.26,95300.0,37.8936,37.9937,37.8782,37.9244,95300.0
2013-11-18 09:55:00,49.26,49.28,49.16,49.18,69600.0,37.9244,37.9398,37.8474,37.8628,69600.0
2013-11-18 10:00:00,49.18,49.24,49.15,49.24,69900.0,37.8628,37.909,37.8397,37.909,69900.0
2013-11-18 10:05:00,49.24,49.42,49.21,49.42,100100.0,37.909,38.0476,37.8859,38.0476,100100.0
2013-11-18 10:10:00,49.41,49.41,49.3,49.35,330000.0,38.0399,38.0399,37.9552,37.9937,330000.0
2013-11-18 10:15:00,49.36,49.37,49.3,49.32,94700.0,38.0014,38.0091,37.9552,37.9706,94700.0
2013-11-18 10:20:00,49.31,49.4,49.27,49.3,63100.0,37.9629,38.0322,37.9321,37.9552,63100.0
2013-11-18 10:25:00,49.31,49.36,49.29,49.34,91700.0,37.9629,38.0014,37.9475,37.986,91700.0
2013-11-18 10:30:00,49.34,49.41,49.34,49.38,79600.0,37.986,38.0399,37.986,38.0168,79600.0
2013-11-18 10:35:00,49.38,49.41,49.32,49.33,51200.0,38.0168,38.0399,37.9706,37.9783,51200.0
2013-11-18 10:40:00,49.34,49.34,49.29,49.29,77200.0,37.986,37.986,37.9475,37.9475,77200.0
2013-11-18 10:45:00,49.29,49.35,49.29,49.31,129900.0,37.9475,37.9937,37.9475,37.9629,129900.0
2013-11-18 10:50:00,49.31,49.36,49.3,49.36,150900.0,37.9629,38.0014,37.9552,38.0014,150900.0
2013-11-18 10:55:00,49.36,49.37,49.33,49.37,56100.0,38.0014,38.0091,37.9783,38.0091,56100.0
2013-11-18 11:00:00,49.37,49.48,49.37,49.47,129300.0,38.0091,38.0938,38.0091,38.0861,129300.0
2013-11-18 11:05:00,49.46,49.5,49.43,49.43,66700.0,38.0784,38.1092,38.0553,38.0553,66700.0
2013-11-18 11:10:00,49.43,49.5,49.42,49.48,78600.0,38.0553,38.1092,38.0476,38.0938,78600.0
2013-11-18 11:15:00,49.48,49.49,49.44,49.45,94200.0,38.0938,38.1015,38.063,38.0707,94200.0
2013-11-18 11:20:00,49.45,49.45,49.41,49.41,45600.0,38.0707,38.0707,38.0399,38.0399,45600.0
2013-11-18 11:25:00,49.42,49.43,49.38,49.4,135700.0,38.0476,38.0553,38.0168,38.0322,135700.0
2013-11-18 11:30:00,49.4,49.43,49.39,49.39,61500.0,38.0322,38.0553,38.0245,38.0245,61500.0
2013-11-18 11:35:00,49.39,49.4,49.36,49.37,81800.0,38.0245,38.0322,38.0014,38.0091,81800.0
2013-11-18 11:40:00,49.37,49.39,49.34,49.34,93500.0,38.0091,38.0245,37.986,37.986,93500.0
2013-11-18 11:45:00,49.35,49.38,49.32,49.37,73800.0,37.9937,38.0168,37.9706,38.0091,73800.0
2013-11-18 11:50:00,49.37,49.4,49.36,49.37,48200.0,38.0091,38.0322,38.0014,38.0091,48200.0
2013-11-18 11:55:00,49.36,49.39,49.36,49.37,44100.0,38.0014,38.0245,38.0014,38.0091,44100.0
2013-11-18 12:00:00,49.36,49.38,49.35,49.36,43000.0,38.0014,38.0168,37.9937,38.0014,43000.0
2013-11-18 12:05:00,49.36,49.39,49.32,49.33,58600.0,38.0014,38.0245,37.9706,37.9783,58600.0
2013-11-18 12:10:00,49.32,49.33,49.28,49.3,70300.0,37.9706,37.9783,37.9398,37.9552,70300.0
2013-11-18 12:15:00,49.31,49.32,49.28,49.32,69200.0,37.9629,37.9706,37.9398,37.9706,69200.0
2013-11-18 12:20:00,49.32,49.33,49.29,49.31,32800.0,37.9706,37.9783,37.9475,37.9629,32800.0
2013-11-18 12:25:00,49.31,49.31,49.26,49.26,85200.0,37.9629,37.9629,37.9244,37.9244,85200.0
2013-11-18 12:30:00,49.26,49.3,49.26,49.29,24400.0,37.9244,37.9552,37.9244,37.9475,24400.0
2013-11-18 12:35:00,49.29,49.29,49.24,49.24,47800.0,37.9475,37.9475,37.909,37.909,47800.0
2013-11-18 12:40:00,49.25,49.26,49.21,49.24,53900.0,37.9167,37.9244,37.8859,37.909,53900.0
2013-11-18 12:45:00,49.24,49.26,49.22,49.23,44400.0,37.909,37.9244,37.8936,37.9013,44400.0
2013-11-18 12:50:00,49.22,49.26,49.21,49.26,36800.0,37.8936,37.9244,37.8859,37.9244,36800.0
2013-11-18 12:55:00,49.25,49.29,49.25,49.29,36400.0,37.9167,37.9475,37.9167,37.9475,36400.0
2013-11-18 13:00:00,49.29,49.29,49.26,49.27,24700.0,37.9475,37.9475,37.9244,37.9321,24700.0
2013-11-18 13:05:00,49.28,49.29,49.26,49.27,30900.0,37.9398,37.9475,37.9244,37.9321,30900.0
2013-11-18 13:10:00,49.28,49.33,49.28,49.31,29700.0,37.9398,37.9783,37.9398,37.9629,29700.0
2013-11-18 13:15:00,49.31,49.34,49.31,49.33,17200.0,37.9629,37.986,37.9629,37.9783,17200.0
2013-11-18 13:20:00,49.33,49.36,49.32,49.35,30300.0,37.9783,38.0014,37.9706,37.9937,30300.0
2013-11-18 13:25:00,49.35,49.38,49.34,49.38,30600.0,37.9937,38.0168,37.986,38.0168,30600.0
2013-11-18 13:30:00,49.39,49.39,49.36,49.37,37900.0,38.0245,38.0245,38.0014,38.0091,37900.0
2013-11-18 13:35:00,49.37,49.38,49.32,49.32,41800.0,38.0091,38.0168,37.9706,37.9706,41800.0
2013-11-18 13:40:00,49.32,49.33,49.3,49.31,82200.0,37.9706,37.9783,37.9552,37.9629,82200.0
2013-11-18 13:45:00,49.3,49.33,49.29,49.29,81300.0,37.9552,37.9783,37.9475,37.9475,81300.0
2013-11-18 13:50:00,49.3,49.35,49.28,49.35,44200.0,37.9552,37.9937,37.9398,37.9937,44200.0
2013-11-18 13:55:00,49.35,49.36,49.32,49.32,53000.0,37.9937,38.0014,37.9706,37.9706,53000.0
2013-11-18 14:00:00,49.32,49.34,49.32,49.33,35000.0,37.9706,37.986,37.9706,37.9783,35000.0
2013-11-18 14:05:00,49.33,49.34,49.31,49.31,35400.0,37.9783,37.986,37.9629,37.9629,35400.0
2013-11-18 14:10:00,49.31,49.33,49.3,49.31,34600.0,37.9629,37.9783,37.9552,37.9629,34600.0
2013-11-18 14:15:00,49.31,49.34,49.3,49.32,15800.0,37.9629,37.986,37.9552,37.9706,15800.0
2013-11-18 14:20:00,49.33,49.33,49.29,49.3,58200.0,37.9783,37.9783,37.9475,37.9552,58200.0
2013-11-18 14:25:00,49.3,49.33,49.27,49.29,124000.0,37.9552,37.9783,37.9321,37.9475,124000.0
2013-11-18 14:30:00,49.29,49.29,49.26,49.26,42500.0,37.9475,37.9475,37.9244,37.9244,42500.0
2013-11-18 14:35:00,49.26,49.27,49.24,49.26,60500.0,37.9244,37.9321,37.909,37.9244,60500.0
2013-11-18 14:40:00,49.27,49.27,49.2,49.21,71500.0,37.9321,37.9321,37.8782,37.8859,71500.0
2013-11-18 14:45:00,49.21,49.21,49.12,49.12,62500.0,37.8859,37.8859,37.8166,37.8166,62500.0
2013-11-18 14:50:00,49.11,49.13,49.1,49.1,58800.0,37.8089,37.8243,37.8012,37.8012,58800.0
2013-11-18 14:55:00,49.1,49.11,49.07,49.08,96500.0,37.8012,37.8089,37.7781,37.7858,96500.0
2013-11-18 15:00:00,49.08,49.1,49.06,49.08,51600.0,37.7858,37.8012,37.7704,37.7858,51600.0
2013-11-18 15:05:00,49.09,49.11,49.04,49.04,81400.0,37.7935,37.8089,37.755,37.755,81400.0
2013-11-18 15:10:00,49.04,49.06,48.95,48.97,271300.0,37.755,37.7704,37.6857,37.7011,271300.0
2013-11-18 15:15:00,48.98,48.99,48.93,48.98,126600.0,37.7088,37.7165,37.6703,37.7088,126600.0
2013-11-18 15:20:00,48.97,48.98,48.89,48.9,72500.0,37.7011,37.7088,37.6396,37.6473,72500.0
2013-11-18 15:25:00,48.9,48.91,48.83,48.89,139600.0,37.6473,37.6549,37.5934,37.6396,139600.0
2013-11-18 15:30:00,48.88,48.88,48.8,48.88,145400.0,37.6319,37.6319,37.5703,37.6319,145400.0
2013-11-18 15:35:00,48.88,48.93,48.85,48.92,100200.0,37.6319,37.6703,37.6088,37.6626,100200.0
2013-11-18 15:40:00,48.93,48.94,48.87,48.93,190000.0,37.6703,37.678,37.6242,37.6703,190000.0
2013-11-18 15:45:00,48.93,48.94,48.86,48.92,154000.0,37.6703,37.678,37.6165,37.6626,154000.0
2013-11-18 15:50:00,48.93,48.95,48.88,48.89,196200.0,37.6703,37.6857,37.6319,37.6396,196200.0
2013-11-18 15:55:00,48.89,48.97,48.87,48.96,323400.0,37.6396,37.7011,37.6242,37.6934,323400.0
2013-11-19 09:30:00,48.76,48.84,48.55,48.55,278300.0,37.5395,37.6011,37.3778,37.3778,278300.0
2013-11-19 09:35:00,48.55,48.7,48.51,48.6,218800.0,37.3778,37.4933,37.347,37.4163,218800.0
2013-11-19 09:40:00,48.59,48.68,48.51,48.65,99500.0,37.4086,37.4779,37.347,37.4548,99500.0
2013-11-19 09:45:00,48.63,48.68,48.58,48.67,89100.0,37.4394,37.4779,37.4009,37.4702,89100.0
2013-11-19 09:50:00,48.68,48.8,48.66,48.79,99200.0,37.4779,37.5703,37.4625,37.5626,99200.0
2013-11-19 09:55:00,48.78,48.94,48.76,48.87,114700.0,37.5549,37.678,37.5395,37.6242,114700.0
2013-11-19 10:00:00,48.87,49.0,48.85,48.99,84500.0,37.6242,37.7242,37.6088,37.7165,84500.0
2013-11-19 10:05:00,48.99,49.13,48.95,49.06,150700.0,37.7165,37.8243,37.6857,37.7704,150700.0
2013-11-19 10:10:00,49.07,49.13,49.0,49.04,183700.0,37.7781,37.8243,37.7242,37.755,183700.0
2013-11-19 10:15:00,49.04,49.11,48.94,48.98,96000.0,37.755,37.8089,37.678,37.7088,96000.0
2013-11-19 10:20:00,48.97,48.98,48.88,48.88,55800.0,37.7011,37.7088,37.6319,37.6319,55800.0
2013-11-19 10:25:00,48.88,48.9,48.84,48.86,80300.0,37.6319,37.6473,37.6011,37.6165,80300.0
2013-11-19 10:30:00,48.85,48.93,48.83,48.92,46000.0,37.6088,37.6703,37.5934,37.6626,46000.0
2013-11-19 10:35:00,48.91,49.04,48.9,49.0,103200.0,37.6549,37.755,37.6473,37.7242,103200.0
2013-11-19 10:40:00,48.99,49.07,48.97,49.01,69200.0,37.7165,37.7781,37.7011,37.7319,69200.0
2013-11-19 10:45:00,49.02,49.05,48.98,48.99,68100.0,37.7396,37.7627,37.7088,37.7165,68100.0
2013-11-19 10:50:00,49.0,49.0,48.94,48.99,53900.0,37.7242,37.7242,37.678,37.7165,53900.0
2013-11-19 10:55:00,48.98,49.05,48.98,49.04,50100.0,37.7088,37.7627,37.7088,37.755,50100.0
2013-11-19 11:00:00,49.04,49.05,48.98,48.99,31400.0,37.755,37.7627,37.7088,37.7165,31400.0
2013-11-19 11:05:00,48.99,49.08,48.97,48.98,67700.0,37.7165,37.7858,37.7011,37.7088,67700.0
2013-11-19 11:10:00,48.97,48.98,48.91,48.93,47500.0,37.7011,37.7088,37.6549,37.6703,47500.0
2013-11-19 11:15:00,48.94,48.97,48.92,48.97,41600.0,37.678,37.7011,37.6626,37.7011,41600.0
2013-11-19 11:20:00,48.95,48.98,48.88,48.88,53200.0,37.6857,37.7088,37.6319,37.6319,53200.0
2013-11-19 11:25:00,48.89,48.9,48.82,48.84,88300.0,37.6396,37.6473,37.5857,37.6011,88300.0
2013-11-19 11:30:00,48.84,48.92,48.8,48.9,73100.0,37.6011,37.6626,37.5703,37.6473,73100.0
2013-11-19 11:35:00,48.89,48.91,48.86,48.86,69300.0,37.6396,37.6549,37.6165,37.6165,69300.0
2013-11-19 11:40:00,48.86,48.88,48.8,48.8,76800.0,37.6165,37.6319,37.5703,37.5703,76800.0
2013-11-19 11:45:00,48.8,48.84,48.76,48.84,79500.0,37.5703,37.6011,37.5395,37.6011,79500.0
2013-11-19 11:50:00,48.84,48.92,48.83,48.92,45900.0,37.6011,37.6626,37.5934,37.6626,45900.0
2013-11-19 11:55:00,48.92,48.95,48.9,48.92,47400.0,37.6626,37.6857,37.6473,37.6626,47400.0
2013-11-19 12:00:00,48.93,48.94,48.85,48.92,75800.0,37.6703,37.678,37.6088,37.6626,75800.0
2013-11-19 12:05:00,48.93,49.0,48.91,48.98,76400.0,37.6703,37.7242,37.6549,37.7088,76400.0
2013-11-19 12:10:00,48.98,48.99,48.94,48.97,60800.0,37.7088,37.7165,37.678,37.7011,60800.0
2013-11-19 12:15:00,48.97,48.97,48.94,48.94,20400.0,37.7011,37.7011,37.678,37.678,20400.0
2013-11-19 12:20:00,48.94,49.03,48.93,49.03,50300.0,37.678,37.7473,37.6703,37.7473,50300.0
2013-11-19 12:25:00,49.02,49.03,48.96,48.96,55900.0,37.7396,37.7473,37.6934,37.6934,55900.0
2013-11-19 12:30:00,48.96,49.0,48.96,49.0,33300.0,37.6934,37.7242,37.6934,37.7242,33300.0
2013-11-19 12:35:00,49.0,49.02,48.98,48.98,39300.0,37.7242,37.7396,37.7088,37.7088,39300.0
2013-11-19 12:40:00,48.98,49.0,48.96,48.98,36800.0,37.7088,37.7242,37.6934,37.7088,36800.0
2013-11-19 12:45:00,48.97,49.01,48.97,48.99,8300.0,37.7011,37.7319,37.7011,37.7165,8300.0
2013-11-19 12:50:00,48.99,49.01,48.99,49.01,14600.0,37.7165,37.7319,37.7165,37.7319,14600.0
2013-11-19 12:55:00,49.0,49.01,48.9,48.9,54900.0,37.7242,37.7319,37.6473,37.6473,54900.0
2013-11-19 13:00:00,48.9,48.93,48.88,48.91,60300.0,37.6473,37.6703,37.6319,37.6549,60300.0
2013-11-19 13:05:00,48.91,48.91,48.85,48.89,64100.0,37.6549,37.6549,37.6088,37.6396,64100.0
2013-11-19 13:10:00,48.9,48.9,48.83,48.83,55600.0,37.6473,37.6473,37.5934,37.5934,55600.0
2013-11-19 13:15:00,48.83,48.88,48.83,48.85,34800.0,37.5934,37.6319,37.5934,37.6088,34800.0
2013-11-19 13:20:00,48.86,48.88,48.76,48.77,70800.0,37.6165,37.6319,37.5395,37.5472,70800.0
2013-11-19 13:25:00,48.77,48.8,48.71,48.72,70100.0,37.5472,37.5703,37.501,37.5087,70100.0
2013-11-19 13:30:00,48.71,48.81,48.67,48.8,56500.0,37.501,37.578,37.4702,37.5703,56500.0
2013-11-19 13:35:00,48.79,48.82,48.71,48.75,89900.0,37.5626,37.5857,37.501,37.5318,89900.0
2013-11-19 13:40:00,48.75,48.8,48.75,48.79,27800.0,37.5318,37.5703,37.5318,37.5626,27800.0
2013-11-19 13:45:00,48.82,48.83,48.7,48.76,99600.0,37.5857,37.5934,37.4933,37.5395,99600.0
2013-11-19 13:50:00,48.77,48.78,48.72,48.77,41300.0,37.5472,37.5549,37.5087,37.5472,41300.0
2013-11-19 13:55:00,48.76,48.78,48.72,48.78,83900.0,37.5395,37.5549,37.5087,37.5549,83900.0
2013-11-19 14:00:00,48.78,48.87,48.78,48.79,55500.0,37.5549,37.6242,37.5549,37.5626,55500.0
2013-11-19 14:05:00,48.79,48.82,48.75,48.75,94700.0,37.5626,37.5857,37.5318,37.5318,94700.0
2013-11-19 14:10:00,48.76,48.82,48.76,48.8,63600.0,37.5395,37.5857,37.5395,37.5703,63600.0
2013-11-19 14:15:00,48.81,48.83,48.79,48.83,40200.0,37.578,37.5934,37.5626,37.5934,40200.0
2013-11-19 14:20:00,48.83,48.83,48.78,48.78,44500.0,37.5934,37.5934,37.5549,37.5549,44500.0
2013-11-19 14:25:00,48.78,48.79,48.75,48.77,20800.0,37.5549,37.5626,37.5318,37.5472,20800.0
2013-11-19 14:30:00,48.76,48.8,48.76,48.78,66800.0,37.5395,37.5703,37.5395,37.5549,66800.0
2013-11-19 14:35:00,48.78,48.9,48.77,48.89,79200.0,37.5549,37.6473,37.5472,37.6396,79200.0
2013-11-19 14:40:00,48.88,48.91,48.85,48.87,40900.0,37.6319,37.6549,37.6088,37.6242,40900.0
2013-11-19 14:45:00,48.87,48.9,48.84,48.84,96400.0,37.6242,37.6473,37.6011,37.6011,96400.0
2013-11-19 14:50:00,48.84,48.84,48.79,48.83,46300.0,37.6011,37.6011,37.5626,37.5934,46300.0
2013-11-19 14:55:00,48.83,48.83,48.79,48.8,43700.0,37.5934,37.5934,37.5626,37.5703,43700.0
2013-11-19 15:00:00,48.79,48.88,48.79,48.83,70500.0,37.5626,37.6319,37.5626,37.5934,70500.0
2013-11-19 15:05:00,48.83,48.88,48.82,48.87,38500.0,37.5934,37.6319,37.5857,37.6242,38500.0
2013-11-19 15:10:00,48.86,48.89,48.83,48.83,101300.0,37.6165,37.6396,37.5934,37.5934,101300.0
2013-11-19 15:15:00,48.84,48.88,48.83,48.86,176100.0,37.6011,37.6319,37.5934,37.6165,176100.0
2013-11-19 15:20:00,48.86,48.87,48.84,48.84,105100.0,37.6165,37.6242,37.6011,37.6011,105100.0
2013-11-19 15:25:00,48.85,48.88,48.84,48.87,129600.0,37.6088,37.6319,37.6011,37.6242,129600.0
2013-11-19 15:30:00,48.86,48.87,48.75,48.76,168500.0,37.6165,37.6242,37.5318,37.5395,168500.0
2013-11-19 15:35:00,48.76,48.78,48.73,48.76,129500.0,37.5395,37.5549,37.5164,37.5395,129500.0
2013-11-19 15:40:00,48.76,48.79,48.75,48.76,166000.0,37.5395,37.5626,37.5318,37.5395,166000.0
2013-11-19 15:45:00,48.76,48.76,48.69,48.73,259000.0,37.5395,37.5395,37.4856,37.5164,259000.0
2013-11-19 15:50:00,48.72,48.76,48.7,48.72,275500.0,37.5087,37.5395,37.4933,37.5087,275500.0
2013-11-19 15:55:00,48.72,48.8,48.71,48.79,323000.0,37.5087,37.5703,37.501,37.5626,323000.0
2013-11-20 09:30:00,48.87,48.9,48.7,48.71,252100.0,37.6242,37.6473,37.4933,37.501,252100.0
2013-11-20 09:35:00,48.71,48.75,48.57,48.63,190500.0,37.501,37.5318,37.3932,37.4394,190500.0
2013-11-20 09:40:00,48.64,48.69,48.55,48.56,174200.0,37.4471,37.4856,37.3778,37.3855,174200.0
2013-11-20 09:45:00,48.56,48.63,48.52,48.52,250200.0,37.3855,37.4394,37.3547,37.3547,250200.0
2013-11-20 09:50:00,48.52,48.56,48.39,48.42,271000.0,37.3547,37.3855,37.2546,37.2777,271000.0
2013-11-20 09:55:00,48.41,48.52,48.38,48.47,283700.0,37.27,37.3547,37.2469,37.3162,283700.0
2013-11-20 10:00:00,48.46,48.46,48.28,48.32,247900.0,37.3085,37.3085,37.1699,37.2007,247900.0
2013-11-20 10:05:00,48.32,48.33,48.23,48.33,239100.0,37.2007,37.2084,37.1314,37.2084,239100.0
2013-11-20 10:10:00,48.34,48.43,48.34,48.4,308300.0,37.2161,37.2854,37.2161,37.2623,308300.0
2013-11-20 10:15:00,48.4,48.43,48.33,48.37,157700.0,37.2623,37.2854,37.2084,37.2392,157700.0
2013-11-20 10:20:00,48.38,48.52,48.38,48.43,173800.0,37.2469,37.3547,37.2469,37.2854,173800.0
2013-11-20 10:25:00,48.43,48.46,48.31,48.32,156300.0,37.2854,37.3085,37.193,37.2007,156300.0
2013-11-20 10:30:00,48.32,48.41,48.31,48.33,142800.0,37.2007,37.27,37.193,37.2084,142800.0
2013-11-20 10:35:00,48.33,48.33,48.24,48.3,160600.0,37.2084,37.2084,37.1391,37.1853,160600.0
2013-11-20 10:40:00,48.29,48.37,48.22,48.37,175400.0,37.1776,37.2392,37.1237,37.2392,175400.0
2013-11-20 10:45:00,48.37,48.46,48.34,48.42,176200.0,37.2392,37.3085,37.2161,37.2777,176200.0
2013-11-20 10:50:00,48.41,48.43,48.35,48.42,71500.0,37.27,37.2854,37.2238,37.2777,71500.0
2013-11-20 10:55:00,48.42,48.42,48.33,48.37,121200.0,37.2777,37.2777,37.2084,37.2392,121200.0
2013-11-20 11:00:00,48.38,48.42,48.35,48.39,85500.0,37.2469,37.2777,37.2238,37.2546,85500.0
2013-11-20 11:05:00,48.39,48.41,48.35,48.38,97800.0,37.2546,37.27,37.2238,37.2469,97800.0
2013-11-20 11:10:00,48.38,48.38,48.32,48.37,55800.0,37.2469,37.2469,37.2007,37.2392,55800.0
2013-11-20 11:15:00,48.37,48.45,48.37,48.44,79600.0,37.2392,37.3008,37.2392,37.2931,79600.0
2013-11-20 11:20:00,48.43,48.44,48.36,48.41,64100.0,37.2854,37.2931,37.2315,37.27,64100.0
2013-11-20 11:25:00,48.42,48.45,48.41,48.43,65700.0,37.2777,37.3008,37.27,37.2854,65700.0
2013-11-20 11:30:00,48.43,48.44,48.4,48.43,64400.0,37.2854,37.2931,37.2623,37.2854,64400.0
2013-11-20 11:35:00,48.43,48.46,48.37,48.37,70800.0,37.2854,37.3085,37.2392,37.2392,70800.0
2013-11-20 11:40:00,48.37,48.44,48.37,48.42,59600.0,37.2392,37.2931,37.2392,37.2777,59600.0
2013-11-20 11:45:00,48.41,48.43,48.41,48.43,50400.0,37.27,37.2854,37.27,37.2854,50400.0
2013-11-20 11:50:00,48.43,48.46,48.43,48.44,125700.0,37.2854,37.3085,37.2854,37.2931,125700.0
2013-11-20 11:55:00,48.44,48.45,48.41,48.44,52500.0,37.2931,37.3008,37.27,37.2931,52500.0
2013-11-20 12:00:00,48.45,48.5,48.43,48.47,90700.0,37.3008,37.3393,37.2854,37.3162,90700.0
2013-11-20 12:05:00,48.48,48.51,48.46,48.51,61000.0,37.3239,37.347,37.3085,37.347,61000.0
2013-11-20 12:10:00,48.51,48.52,48.49,48.49,48500.0,37.347,37.3547,37.3316,37.3316,48500.0
2013-11-20 12:15:00,48.5,48.51,48.48,48.49,73000.0,37.3393,37.347,37.3239,37.3316,73000.0
2013-11-20 12:20:00,48.49,48.51,48.47,48.48,57100.0,37.3316,37.347,37.3162,37.3239,57100.0
2013-11-20 12:25:00,48.47,48.48,48.46,48.46,37800.0,37.3162,37.3239,37.3085,37.3085,37800.0
2013-11-20 12:30:00,48.46,48.47,48.41,48.41,67300.0,37.3085,37.3162,37.27,37.27,67300.0
2013-11-20 12:35:00,48.41,48.49,48.41,48.47,58000.0,37.27,37.3316,37.27,37.3162,58000.0
2013-11-20 12:40:00,48.46,48.46,48.41,48.41,54400.0,37.3085,37.3085,37.27,37.27,54400.0
2013-11-20 12:45:00,48.42,48.45,48.41,48.43,46000.0,37.2777,37.3008,37.27,37.2854,46000.0
2013-11-20 12:50:00,48.44,48.44,48.38,48.4,96300.0,37.2931,37.2931,37.2469,37.2623,96300.0
2013-11-20 12:55:00,48.4,48.44,48.39,48.4,38400.0,37.2623,37.2931,37.2546,37.2623,38400.0
2013-11-20 13:00:00,48.4,48.48,48.39,48.45,29900.0,37.2623,37.3239,37.2546,37.3008,29900.0
2013-11-20 13:05:00,48.45,48.47,48.44,48.44,22500.0,37.3008,37.3162,37.2931,37.2931,22500.0
2013-11-20 13:10:00,48.45,48.51,48.43,48.5,61700.0,37.3008,37.347,37.2854,37.3393,61700.0
2013-11-20 13:15:00,48.5,48.5,48.47,48.48,27700.0,37.3393,37.3393,37.3162,37.3239,27700.0
2013-11-20 13:20:00,48.48,48.52,48.48,48.52,51900.0,37.3239,37.3547,37.3239,37.3547,51900.0
2013-11-20 13:25:00,48.51,48.55,48.51,48.55,28500.0,37.347,37.3778,37.347,37.3778,28500.0
2013-11-20 13:30:00,48.54,48.61,48.54,48.59,95400.0,37.3701,37.424,37.3701,37.4086,95400.0
2013-11-20 13:35:00,48.59,48.63,48.59,48.63,54400.0,37.4086,37.4394,37.4086,37.4394,54400.0
2013-11-20 13:40:00,48.63,48.64,48.6,48.64,32000.0,37.4394,37.4471,37.4163,37.4471,32000.0
2013-11-20 13:45:00,48.63,48.65,48.6,48.61,40500.0,37.4394,37.4548,37.4163,37.424,40500.0
2013-11-20 13:50:00,48.61,48.61,48.57,48.58,35900.0,37.424,37.424,37.3932,37.4009,35900.0
2013-11-20 13:55:00,48.57,48.58,48.51,48.53,45400.0,37.3932,37.4009,37.347,37.3624,45400.0
2013-11-20 14:00:00,48.53,48.6,48.4,48.57,208900.0,37.3624,37.4163,37.2623,37.3932,208900.0
2013-11-20 14:05:00,48.57,48.61,48.44,48.5,92700.0,37.3932,37.424,37.2931,37.3393,92700.0
2013-11-20 14:10:00,48.49,48.51,48.34,48.39,88900.0,37.3316,37.347,37.2161,37.2546,88900.0
2013-11-20 14:15:00,48.39,48.55,48.36,48.54,80200.0,37.2546,37.3778,37.2315,37.3701,80200.0
2013-11-20 14:20:00,48.54,48.58,48.49,48.54,128900.0,37.3701,37.4009,37.3316,37.3701,128900.0
2013-11-20 14:25:00,48.54,48.54,48.48,48.52,53700.0,37.3701,37.3701,37.3239,37.3547,53700.0
2013-11-20 14:30:00,48.51,48.52,48.46,48.48,69200.0,37.347,37.3547,37.3085,37.3239,69200.0
2013-11-20 14:35:00,48.47,48.5,48.41,48.43,66900.0,37.3162,37.3393,37.27,37.2854,66900.0
2013-11-20 14:40:00,48.43,48.44,48.35,48.43,94300.0,37.2854,37.2931,37.2238,37.2854,94300.0
2013-11-20 14:45:00,48.42,48.47,48.4,48.45,43900.0,37.2777,37.3162,37.2623,37.3008,43900.0
2013-11-20 14:50:00,48.44,48.44,48.38,48.42,56100.0,37.2931,37.2931,37.2469,37.2777,56100.0
2013-11-20 14:55:00,48.42,48.45,48.38,48.42,82100.0,37.2777,37.3008,37.2469,37.2777,82100.0
2013-11-20 15:00:00,48.43,48.43,48.3,48.31,290800.0,37.2854,37.2854,37.1853,37.193,290800.0
2013-11-20 15:05:00,48.31,48.32,48.16,48.17,385200.0,37.193,37.2007,37.0775,37.0852,385200.0
2013-11-20 15:10:00,48.17,48.23,48.16,48.2,138000.0,37.0852,37.1314,37.0775,37.1083,138000.0
2013-11-20 15:15:00,48.2,48.21,48.14,48.19,180200.0,37.1083,37.116,37.0621,37.1006,180200.0
2013-11-20 15:20:00,48.18,48.25,48.15,48.18,126500.0,37.0929,37.1468,37.0698,37.0929,126500.0
2013-11-20 15:25:00,48.18,48.2,48.11,48.11,159500.0,37.0929,37.1083,37.039,37.039,159500.0
2013-11-20 15:30:00,48.11,48.12,48.03,48.07,224700.0,37.039,37.0467,36.9775,37.0082,224700.0
2013-11-20 15:35:00,48.07,48.15,48.04,48.12,196800.0,37.0082,37.0698,36.9852,37.0467,196800.0
2013-11-20 15:40:00,48.11,48.22,48.11,48.17,146700.0,37.039,37.1237,37.039,37.0852,146700.0
2013-11-20 15:45:00,48.17,48.19,48.11,48.15,168400.0,37.0852,37.1006,37.039,37.0698,168400.0
2013-11-20 15:50:00,48.15,48.16,48.1,48.13,167300.0,37.0698,37.0775,37.0313,37.0544,167300.0
2013-11-20 15:55:00,48.13,48.27,48.13,48.26,450600.0,37.0544,37.1622,37.0544,37.1545,450600.0
2013-11-21 09:30:00,48.47,48.82,48.45,48.81,311500.0,37.3162,37.5857,37.3008,37.578,311500.0
2013-11-21 09:35:00,48.82,48.83,48.64,48.65,234800.0,37.5857,37.5934,37.4471,37.4548,234800.0
2013-11-21 09:40:00,48.64,48.7,48.53,48.66,122700.0,37.4471,37.4933,37.3624,37.4625,122700.0
2013-11-21 09:45:00,48.66,48.68,48.54,48.63,88400.0,37.4625,37.4779,37.3701,37.4394,88400.0
2013-11-21 09:50:00,48.63,48.66,48.58,48.6,109800.0,37.4394,37.4625,37.4009,37.4163,109800.0
2013-11-21 09:55:00,48.61,48.63,48.52,48.55,169900.0,37.424,37.4394,37.3547,37.3778,169900.0
2013-11-21 10:00:00,48.56,48.7,48.55,48.7,214400.0,37.3855,37.4933,37.3778,37.4933,214400.0
2013-11-21 10:05:00,48.71,48.73,48.66,48.69,95700.0,37.501,37.5164,37.4625,37.4856,95700.0
2013-11-21 10:10:00,48.69,48.73,48.66,48.69,86400.0,37.4856,37.5164,37.4625,37.4856,86400.0
2013-11-21 10:15:00,48.69,48.69,48.58,48.62,100300.0,37.4856,37.4856,37.4009,37.4317,100300.0
2013-11-21 10:20:00,48.61,48.65,48.6,48.61,79200.0,37.424,37.4548,37.4163,37.424,79200.0
2013-11-21 10:25:00,48.61,48.65,48.59,48.59,45300.0,37.424,37.4548,37.4086,37.4086,45300.0
2013-11-21 10:30:00,48.59,48.72,48.59,48.71,145600.0,37.4086,37.5087,37.4086,37.501,145600.0
2013-11-21 10:35:00,48.71,48.71,48.6,48.64,107600.0,37.501,37.501,37.4163,37.4471,107600.0
2013-11-21 10:40:00,48.64,48.71,48.64,48.7,127900.0,37.4471,37.501,37.4471,37.4933,127900.0
2013-11-21 10:45:00,48.7,48.75,48.68,48.74,138500.0,37.4933,37.5318,37.4779,37.5241,138500.0
2013-11-21 10:50:00,48.75,48.77,48.73,48.73,99700.0,37.5318,37.5472,37.5164,37.5164,99700.0
2013-11-21 10:55:00,48.74,48.75,48.65,48.74,229300.0,37.5241,37.5318,37.4548,37.5241,229300.0
2013-11-21 11:00:00,48.74,48.75,48.69,48.72,117700.0,37.5241,37.5318,37.4856,37.5087,117700.0
2013-11-21 11:05:00,48.73,48.76,48.67,48.7,93800.0,37.5164,37.5395,37.4702,37.4933,93800.0
2013-11-21 11:10:00,48.7,48.76,48.7,48.74,65800.0,37.4933,37.5395,37.4933,37.5241,65800.0
2013-11-21 11:15:00,48.73,48.76,48.71,48.72,71300.0,37.5164,37.5395,37.501,37.5087,71300.0
2013-11-21 11:20:00,48.72,48.8,48.71,48.76,143900.0,37.5087,37.5703,37.501,37.5395,143900.0
2013-11-21 11:25:00,48.76,48.82,48.74,48.8,125500.0,37.5395,37.5857,37.5241,37.5703,125500.0
2013-11-21 11:30:00,48.8,48.9,48.8,48.89,91500.0,37.5703,37.6473,37.5703,37.6396,91500.0
2013-11-21 11:35:00,48.89,48.93,48.84,48.85,167900.0,37.6396,37.6703,37.6011,37.6088,167900.0
2013-11-21 11:40:00,48.85,48.86,48.79,48.8,80800.0,37.6088,37.6165,37.5626,37.5703,80800.0
2013-11-21 11:45:00,48.79,48.82,48.77,48.81,91300.0,37.5626,37.5857,37.5472,37.578,91300.0
2013-11-21 11:50:00,48.81,48.82,48.79,48.81,128000.0,37.578,37.5857,37.5626,37.578,128000.0
2013-11-21 11:55:00,48.81,48.82,48.79,48.8,136200.0,37.578,37.5857,37.5626,37.5703,136200.0
2013-11-21 12:00:00,48.8,48.81,48.75,48.77,80700.0,37.5703,37.578,37.5318,37.5472,80700.0
2013-11-21 12:05:00,48.77,48.8,48.77,48.78,82900.0,37.5472,37.5703,37.5472,37.5549,82900.0
2013-11-21 12:10:00,48.78,48.78,48.75,48.78,45600.0,37.5549,37.5549,37.5318,37.5549,45600.0
2013-11-21 12:15:00,48.77,48.78,48.73,48.76,64100.0,37.5472,37.5549,37.5164,37.5395,64100.0
2013-11-21 12:20:00,48.77,48.79,48.72,48.73,61800.0,37.5472,37.5626,37.5087,37.5164,61800.0
2013-11-21 12:25:00,48.73,48.79,48.72,48.78,93600.0,37.5164,37.5626,37.5087,37.5549,93600.0
2013-11-21 12:30:00,48.78,48.79,48.75,48.76,52800.0,37.5549,37.5626,37.5318,37.5395,52800.0
2013-11-21 12:35:00,48.77,48.87,48.74,48.87,102900.0,37.5472,37.6242,37.5241,37.6242,102900.0
2013-11-21 12:40:00,48.87,48.89,48.82,48.83,92100.0,37.6242,37.6396,37.5857,37.5934,92100.0
2013-11-21 12:45:00,48.84,48.85,48.79,48.8,51100.0,37.6011,37.6088,37.5626,37.5703,51100.0
2013-11-21 12:50:00,48.8,48.85,48.78,48.84,23600.0,37.5703,37.6088,37.5549,37.6011,23600.0
2013-11-21 12:55:00,48.84,48.85,48.83,48.83,44500.0,37.6011,37.6088,37.5934,37.5934,44500.0
2013-11-21 13:00:00,48.83,48.9,48.83,48.87,87100.0,37.5934,37.6473,37.5934,37.6242,87100.0
2013-11-21 13:05:00,48.86,48.9,48.85,48.88,67300.0,37.6165,37.6473,37.6088,37.6319,67300.0
2013-11-21 13:10:00,48.87,48.97,48.83,48.97,137300.0,37.6242,37.7011,37.5934,37.7011,137300.0
2013-11-21 13:15:00,48.97,49.0,48.94,49.0,109400.0,37.7011,37.7242,37.678,37.7242,109400.0
2013-11-21 13:20:00,48.99,49.03,48.98,49.0,119700.0,37.7165,37.7473,37.7088,37.7242,119700.0
2013-11-21 13:25:00,49.0,49.07,48.99,49.04,86600.0,37.7242,37.7781,37.7165,37.755,86600.0
2013-11-21 13:30:00,49.05,49.08,49.02,49.03,77200.0,37.7627,37.7858,37.7396,37.7473,77200.0
2013-11-21 13:35:00,49.02,49.04,48.98,49.0,84600.0,37.7396,37.755,37.7088,37.7242,84600.0
2013-11-21 13:40:00,49.01,49.1,49.0,49.09,165100.0,37.7319,37.8012,37.7242,37.7935,165100.0
2013-11-21 13:45:00,49.09,49.11,49.02,49.05,145000.0,37.7935,37.8089,37.7396,37.7627,145000.0
2013-11-21 13:50:00,49.06,49.06,48.99,49.01,83300.0,37.7704,37.7704,37.7165,37.7319,83300.0
2013-11-21 13:55:00,49.0,49.01,48.95,48.98,57500.0,37.7242,37.7319,37.6857,37.7088,57500.0
2013-11-21 14:00:00,48.98,48.98,48.94,48.94,58000.0,37.7088,37.7088,37.678,37.678,58000.0
2013-11-21 14:05:00,48.94,48.99,48.92,48.93,65400.0,37.678,37.7165,37.6626,37.6703,65400.0
2013-11-21 14:10:00,48.94,48.95,48.92,48.93,34300.0,37.678,37.6857,37.6626,37.6703,34300.0
2013-11-21 14:15:00,48.93,48.98,48.93,48.94,65600.0,37.6703,37.7088,37.6703,37.678,65600.0
2013-11-21 14:20:00,48.94,48.99,48.94,48.96,71300.0,37.678,37.7165,37.678,37.6934,71300.0
2013-11-21 14:25:00,48.95,48.95,48.91,48.91,70300.0,37.6857,37.6857,37.6549,37.6549,70300.0
2013-11-21 14:30:00,48.92,48.92,48.86,48.9,125000.0,37.6626,37.6626,37.6165,37.6473,125000.0
2013-11-21 14:35:00,48.9,48.96,48.89,48.95,108500.0,37.6473,37.6934,37.6396,37.6857,108500.0
2013-11-21 14:40:00,48.95,49.02,48.95,48.98,145600.0,37.6857,37.7396,37.6857,37.7088,145600.0
2013-11-21 14:45:00,48.99,48.99,48.93,48.96,37700.0,37.7165,37.7165,37.6703,37.6934,37700.0
2013-11-21 14:50:00,48.96,48.98,48.94,48.96,39300.0,37.6934,37.7088,37.678,37.6934,39300.0
2013-11-21 14:55:00,48.96,49.0,48.95,48.97,57400.0,37.6934,37.7242,37.6857,37.7011,57400.0
2013-11-21 15:00:00,48.97,48.99,48.94,48.96,67800.0,37.7011,37.7165,37.678,37.6934,67800.0
2013-11-21 15:05:00,48.97,48.99,48.94,48.98,64900.0,37.7011,37.7165,37.678,37.7088,64900.0
2013-11-21 15:10:00,48.99,49.0,48.98,48.99,92200.0,37.7165,37.7242,37.7088,37.7165,92200.0
2013-11-21 15:15:00,48.99,49.02,48.98,49.01,101700.0,37.7165,37.7396,37.7088,37.7319,101700.0
2013-11-21 15:20:00,49.0,49.06,49.0,49.04,168300.0,37.7242,37.7704,37.7242,37.755,168300.0
2013-11-21 15:25:00,49.03,49.06,49.02,49.06,92000.0,37.7473,37.7704,37.7396,37.7704,92000.0
2013-11-21 15:30:00,49.06,49.1,49.02,49.03,202700.0,37.7704,37.8012,37.7396,37.7473,202700.0
2013-11-21 15:35:00,49.03,49.04,48.99,48.99,233000.0,37.7473,37.755,37.7165,37.7165,233000.0
2013-11-21 15:40:00,48.99,48.99,48.96,48.96,118100.0,37.7165,37.7165,37.6934,37.6934,118100.0
2013-11-21 15:45:00,48.96,48.98,48.94,48.95,147300.0,37.6934,37.7088,37.678,37.6857,147300.0
2013-11-21 15:50:00,48.95,48.96,48.92,48.93,240300.0,37.6857,37.6934,37.6626,37.6703,240300.0
2013-11-21 15:55:00,48.93,48.94,48.89,48.91,485400.0,37.6703,37.678,37.6396,37.6549,485400.0
2013-11-22 09:30:00,48.97,49.13,48.92,49.05,143800.0,37.7011,37.8243,37.6626,37.7627,143800.0
2013-11-22 09:35:00,49.05,49.29,49.04,49.26,119800.0,37.7627,37.9475,37.755,37.9244,119800.0
2013-11-22 09:40:00,49.26,49.35,49.19,49.31,194200.0,37.9244,37.9937,37.8705,37.9629,194200.0
2013-11-22 09:45:00,49.31,49.32,49.16,49.23,130800.0,37.9629,37.9706,37.8474,37.9013,130800.0
2013-11-22 09:50:00,49.24,49.3,49.24,49.29,120600.0,37.909,37.9552,37.909,37.9475,120600.0
2013-11-22 09:55:00,49.28,49.31,49.24,49.3,138200.0,37.9398,37.9629,37.909,37.9552,138200.0
2013-11-22 10:00:00,49.3,49.3,49.12,49.26,142700.0,37.9552,37.9552,37.8166,37.9244,142700.0
2013-11-22 10:05:00,49.26,49.28,49.22,49.23,135600.0,37.9244,37.9398,37.8936,37.9013,135600.0
2013-11-22 10:10:00,49.24,49.35,49.22,49.35,98200.0,37.909,37.9937,37.8936,37.9937,98200.0
2013-11-22 10:15:00,49.34,49.39,49.31,49.38,87200.0,37.986,38.0245,37.9629,38.0168,87200.0
2013-11-22 10:20:00,49.38,49.51,49.33,49.45,344300.0,38.0168,38.1169,37.9783,38.0707,344300.0
2013-11-22 10:25:00,49.45,49.49,49.43,49.48,163600.0,38.0707,38.1015,38.0553,38.0938,163600.0
2013-11-22 10:30:00,49.48,49.5,49.43,49.43,104300.0,38.0938,38.1092,38.0553,38.0553,104300.0
2013-11-22 10:35:00,49.43,49.5,49.43,49.47,89100.0,38.0553,38.1092,38.0553,38.0861,89100.0
2013-11-22 10:40:00,49.47,49.56,49.47,49.53,315900.0,38.0861,38.1554,38.0861,38.1323,315900.0
2013-11-22 10:45:00,49.54,49.6,49.54,49.59,149300.0,38.14,38.1862,38.14,38.1785,149300.0
2013-11-22 10:50:00,49.6,49.67,49.58,49.58,200100.0,38.1862,38.2401,38.1708,38.1708,200100.0
2013-11-22 10:55:00,49.59,49.65,49.51,49.53,743600.0,38.1785,38.2247,38.1169,38.1323,743600.0
2013-11-22 11:00:00,49.53,49.59,49.5,49.5,88900.0,38.1323,38.1785,38.1092,38.1092,88900.0
2013-11-22 11:05:00,49.5,49.55,49.49,49.49,129800.0,38.1092,38.1477,38.1015,38.1015,129800.0
2013-11-22 11:10:00,49.49,49.51,49.43,49.47,201200.0,38.1015,38.1169,38.0553,38.0861,201200.0
2013-11-22 11:15:00,49.47,49.5,49.44,49.49,86800.0,38.0861,38.1092,38.063,38.1015,86800.0
2013-11-22 11:20:00,49.48,49.49,49.4,49.4,104400.0,38.0938,38.1015,38.0322,38.0322,104400.0
2013-11-22 11:25:00,49.39,49.39,49.34,49.35,113700.0,38.0245,38.0245,37.986,37.9937,113700.0
2013-11-22 11:30:00,49.35,49.45,49.35,49.44,168300.0,37.9937,38.0707,37.9937,38.063,168300.0
2013-11-22 11:35:00,49.44,49.44,49.31,49.32,119600.0,38.063,38.063,37.9629,37.9706,119600.0
2013-11-22 11:40:00,49.31,49.31,49.27,49.3,99500.0,37.9629,37.9629,37.9321,37.9552,99500.0
2013-11-22 11:45:00,49.29,49.43,49.29,49.43,278900.0,37.9475,38.0553,37.9475,38.0553,278900.0
2013-11-22 11:50:00,49.43,49.49,49.41,49.48,154900.0,38.0553,38.1015,38.0399,38.0938,154900.0
2013-11-22 11:55:00,49.48,49.54,49.46,49.46,92200.0,38.0938,38.14,38.0784,38.0784,92200.0
2013-11-22 12:00:00,49.46,49.48,49.44,49.44,70900.0,38.0784,38.0938,38.063,38.063,70900.0
2013-11-22 12:05:00,49.44,49.44,49.39,49.4,62800.0,38.063,38.063,38.0245,38.0322,62800.0
2013-11-22 12:10:00,49.4,49.43,49.37,49.43,70600.0,38.0322,38.0553,38.0091,38.0553,70600.0
2013-11-22 12:15:00,49.42,49.47,49.42,49.45,44700.0,38.0476,38.0861,38.0476,38.0707,44700.0
2013-11-22 12:20:00,49.46,49.48,49.43,49.46,47400.0,38.0784,38.0938,38.0553,38.0784,47400.0
2013-11-22 12:25:00,49.45,49.46,49.37,49.37,71500.0,38.0707,38.0784,38.0091,38.0091,71500.0
2013-11-22 12:30:00,49.37,49.44,49.36,49.42,44200.0,38.0091,38.063,38.0014,38.0476,44200.0
2013-11-22 12:35:00,49.42,49.42,49.35,49.37,45600.0,38.0476,38.0476,37.9937,38.0091,45600.0
2013-11-22 12:40:00,49.37,49.4,49.37,49.39,22600.0,38.0091,38.0322,38.0091,38.0245,22600.0
2013-11-22 12:45:00,49.39,49.4,49.38,49.38,28700.0,38.0245,38.0322,38.0168,38.0168,28700.0
2013-11-22 12:50:00,49.38,49.4,49.36,49.36,43000.0,38.0168,38.0322,38.0014,38.0014,43000.0
2013-11-22 12:55:00,49.36,49.37,49.3,49.36,97400.0,38.0014,38.0091,37.9552,38.0014,97400.0
2013-11-22 13:00:00,49.37,49.37,49.34,49.34,43600.0,38.0091,38.0091,37.986,37.986,43600.0
2013-11-22 13:05:00,49.35,49.38,49.33,49.35,41400.0,37.9937,38.0168,37.9783,37.9937,41400.0
2013-11-22 13:10:00,49.34,49.36,49.33,49.35,22200.0,37.986,38.0014,37.9783,37.9937,22200.0
2013-11-22 13:15:00,49.35,49.36,49.3,49.31,29100.0,37.9937,38.0014,37.9552,37.9629,29100.0
2013-11-22 13:20:00,49.31,49.34,49.3,49.3,54500.0,37.9629,37.986,37.9552,37.9552,54500.0
2013-11-22 13:25:00,49.3,49.31,49.29,49.3,47400.0,37.9552,37.9629,37.9475,37.9552,47400.0
2013-11-22 13:30:00,49.3,49.3,49.28,49.3,47400.0,37.9552,37.9552,37.9398,37.9552,47400.0
2013-11-22 13:35:00,49.3,49.3,49.26,49.27,43300.0,37.9552,37.9552,37.9244,37.9321,43300.0
2013-11-22 13:40:00,49.26,49.31,49.24,49.31,38700.0,37.9244,37.9629,37.909,37.9629,38700.0
2013-11-22 13:45:00,49.31,49.33,49.29,49.33,46500.0,37.9629,37.9783,37.9475,37.9783,46500.0
2013-11-22 13:50:00,49.32,49.34,49.31,49.32,52900.0,37.9706,37.986,37.9629,37.9706,52900.0
2013-11-22 13:55:00,49.33,49.34,49.3,49.3,33500.0,37.9783,37.986,37.9552,37.9552,33500.0
2013-11-22 14:00:00,49.31,49.32,49.3,49.32,65300.0,37.9629,37.9706,37.9552,37.9706,65300.0
2013-11-22 14:05:00,49.32,49.35,49.3,49.34,38100.0,37.9706,37.9937,37.9552,37.986,38100.0
2013-11-22 14:10:00,49.34,49.36,49.34,49.36,52700.0,37.986,38.0014,37.986,38.0014,52700.0
2013-11-22 14:15:00,49.37,49.42,49.36,49.41,44100.0,38.0091,38.0476,38.0014,38.0399,44100.0
2013-11-22 14:20:00,49.42,49.43,49.41,49.42,52700.0,38.0476,38.0553,38.0399,38.0476,52700.0
2013-11-22 14:25:00,49.43,49.43,49.41,49.42,58100.0,38.0553,38.0553,38.0399,38.0476,58100.0
2013-11-22 14:30:00,49.42,49.46,49.41,49.45,142300.0,38.0476,38.0784,38.0399,38.0707,142300.0
2013-11-22 14:35:00,49.45,49.46,49.42,49.43,54800.0,38.0707,38.0784,38.0476,38.0553,54800.0
2013-11-22 14:40:00,49.43,49.44,49.41,49.41,39900.0,38.0553,38.063,38.0399,38.0399,39900.0
2013-11-22 14:45:00,49.42,49.45,49.41,49.45,21000.0,38.0476,38.0707,38.0399,38.0707,21000.0
2013-11-22 14:50:00,49.45,49.47,49.43,49.44,51200.0,38.0707,38.0861,38.0553,38.063,51200.0
2013-11-22 14:55:00,49.44,49.48,49.44,49.47,60000.0,38.063,38.0938,38.063,38.0861,60000.0
2013-11-22 15:00:00,49.48,49.52,49.47,49.51,65300.0,38.0938,38.1246,38.0861,38.1169,65300.0
2013-11-22 15:05:00,49.52,49.54,49.49,49.51,108600.0,38.1246,38.14,38.1015,38.1169,108600.0
2013-11-22 15:10:00,49.5,49.5,49.47,49.5,51500.0,38.1092,38.1092,38.0861,38.1092,51500.0
2013-11-22 15:15:00,49.5,49.51,49.48,49.48,67400.0,38.1092,38.1169,38.0938,38.0938,67400.0
2013-11-22 15:20:00,49.49,49.5,49.48,49.49,56900.0,38.1015,38.1092,38.0938,38.1015,56900.0
2013-11-22 15:25:00,49.49,49.54,49.49,49.51,115100.0,38.1015,38.14,38.1015,38.1169,115100.0
2013-11-22 15:30:00,49.51,49.57,49.5,49.57,86300.0,38.1169,38.1631,38.1092,38.1631,86300.0
2013-11-22 15:35:00,49.57,49.59,49.55,49.57,133100.0,38.1631,38.1785,38.1477,38.1631,133100.0
2013-11-22 15:40:00,49.57,49.64,49.57,49.58,145900.0,38.1631,38.217,38.1631,38.1708,145900.0
2013-11-22 15:45:00,49.59,49.61,49.55,49.56,225400.0,38.1785,38.1939,38.1477,38.1554,225400.0
2013-11-22 15:50:00,49.56,49.57,49.53,49.57,217300.0,38.1554,38.1631,38.1323,38.1631,217300.0
2013-11-22 15:55:00,49.57,49.63,49.55,49.57,356000.0,38.1631,38.2093,38.1477,38.1631,356000.0
2013-11-25 09:30:00,49.59,49.85,49.56,49.8,189100.0,38.1785,38.3786,38.1554,38.3401,189100.0
2013-11-25 09:35:00,49.81,49.93,49.77,49.92,193500.0,38.3478,38.4402,38.317,38.4325,193500.0
2013-11-25 09:40:00,49.93,50.2,49.9,50.18,284100.0,38.4402,38.6481,38.4171,38.6327,284100.0
2013-11-25 09:45:00,50.18,50.34,50.16,50.21,395600.0,38.6327,38.7559,38.6173,38.6558,395600.0
2013-11-25 09:50:00,50.21,50.25,50.17,50.21,193800.0,38.6558,38.6866,38.625,38.6558,193800.0
2013-11-25 09:55:00,50.2,50.28,50.18,50.26,150200.0,38.6481,38.7097,38.6327,38.6943,150200.0
2013-11-25 10:00:00,50.25,50.26,49.97,50.0,367400.0,38.6866,38.6943,38.471,38.4941,367400.0
2013-11-25 10:05:00,49.99,50.0,49.95,49.99,184100.0,38.4864,38.4941,38.4556,38.4864,184100.0
2013-11-25 10:10:00,50.0,50.0,49.88,49.91,170900.0,38.4941,38.4941,38.4017,38.4248,170900.0
2013-11-25 10:15:00,49.91,49.95,49.86,49.92,194400.0,38.4248,38.4556,38.3863,38.4325,194400.0
2013-11-25 10:20:00,49.91,49.94,49.79,49.8,175200.0,38.4248,38.4479,38.3324,38.3401,175200.0
2013-11-25 10:25:00,49.8,49.81,49.76,49.79,117500.0,38.3401,38.3478,38.3093,38.3324,117500.0
2013-11-25 10:30:00,49.8,49.9,49.79,49.89,130900.0,38.3401,38.4171,38.3324,38.4094,130900.0
2013-11-25 10:35:00,49.89,49.95,49.88,49.94,163400.0,38.4094,38.4556,38.4017,38.4479,163400.0
2013-11-25 10:40:00,49.94,49.97,49.9,49.97,90200.0,38.4479,38.471,38.4171,38.471,90200.0
2013-11-25 10:45:00,49.98,50.0,49.94,49.94,37900.0,38.4787,38.4941,38.4479,38.4479,37900.0
2013-11-25 10:50:00,49.94,49.96,49.91,49.95,43400.0,38.4479,38.4633,38.4248,38.4556,43400.0
2013-11-25 10:55:00,49.94,49.97,49.93,49.95,99800.0,38.4479,38.471,38.4402,38.4556,99800.0
2013-11-25 11:00:00,49.95,49.97,49.85,49.87,87300.0,38.4556,38.471,38.3786,38.394,87300.0
2013-11-25 11:05:00,49.87,49.9,49.85,49.89,130500.0,38.394,38.4171,38.3786,38.4094,130500.0
2013-11-25 11:10:00,49.86,49.9,49.85,49.87,29400.0,38.3863,38.4171,38.3786,38.394,29400.0
2013-11-25 11:15:00,49.86,49.89,49.84,49.87,65300.0,38.3863,38.4094,38.3709,38.394,65300.0
2013-11-25 11:20:00,49.87,49.95,49.86,49.94,86700.0,38.394,38.4556,38.3863,38.4479,86700.0
2013-11-25 11:25:00,49.93,50.02,49.93,50.0,162100.0,38.4402,38.5095,38.4402,38.4941,162100.0
2013-11-25 11:30:00,50.01,50.08,50.01,50.03,47400.0,38.5018,38.5557,38.5018,38.5172,47400.0
2013-11-25 11:35:00,50.03,50.15,50.03,50.15,109700.0,38.5172,38.6096,38.5172,38.6096,109700.0
2013-11-25 11:40:00,50.15,50.16,50.11,50.11,74300.0,38.6096,38.6173,38.5788,38.5788,74300.0
2013-11-25 11:45:00,50.11,50.18,50.11,50.18,75200.0,38.5788,38.6327,38.5788,38.6327,75200.0
2013-11-25 11:50:00,50.17,50.18,50.14,50.18,74900.0,38.625,38.6327,38.6019,38.6327,74900.0
2013-11-25 11:55:00,50.18,50.22,50.12,50.12,66500.0,38.6327,38.6635,38.5865,38.5865,66500.0
2013-11-25 12:00:00,50.13,50.2,50.12,50.18,91900.0,38.5942,38.6481,38.5865,38.6327,91900.0
2013-11-25 12:05:00,50.16,50.23,50.16,50.23,51600.0,38.6173,38.6712,38.6173,38.6712,51600.0
2013-11-25 12:10:00,50.22,50.25,50.18,50.19,86100.0,38.6635,38.6866,38.6327,38.6404,86100.0
2013-11-25 12:15:00,50.19,50.22,50.17,50.22,51700.0,38.6404,38.6635,38.625,38.6635,51700.0
2013-11-25 12:20:00,50.22,50.22,50.2,50.2,57000.0,38.6635,38.6635,38.6481,38.6481,57000.0
2013-11-25 12:25:00,50.21,50.22,50.15,50.16,70600.0,38.6558,38.6635,38.6096,38.6173,70600.0
2013-11-25 12:30:00,50.15,50.16,50.12,50.12,26400.0,38.6096,38.6173,38.5865,38.5865,26400.0
2013-11-25 12:35:00,50.13,50.16,50.1,50.12,63800.0,38.5942,38.6173,38.5711,38.5865,63800.0
2013-11-25 12:40:00,50.12,50.14,50.05,50.06,68900.0,38.5865,38.6019,38.5326,38.5403,68900.0
2013-11-25 12:45:00,50.06,50.07,50.04,50.05,87000.0,38.5403,38.548,38.5249,38.5326,87000.0
2013-11-25 12:50:00,50.05,50.07,50.02,50.07,43700.0,38.5326,38.548,38.5095,38.548,43700.0
2013-11-25 12:55:00,50.07,50.1,50.06,50.09,43200.0,38.548,38.5711,38.5403,38.5634,43200.0
2013-11-25 13:00:00,50.08,50.08,50.03,50.03,34100.0,38.5557,38.5557,38.5172,38.5172,34100.0
2013-11-25 13:05:00,50.03,50.03,49.99,50.02,90200.0,38.5172,38.5172,38.4864,38.5095,90200.0
2013-11-25 13:10:00,50.03,50.05,49.98,49.99,42500.0,38.5172,38.5326,38.4787,38.4864,42500.0
2013-11-25 13:15:00,50.0,50.0,49.96,49.97,38900.0,38.4941,38.4941,38.4633,38.471,38900.0
2013-11-25 13:20:00,49.96,49.98,49.95,49.96,33600.0,38.4633,38.4787,38.4556,38.4633,33600.0
2013-11-25 13:25:00,49.96,50.01,49.95,50.0,69400.0,38.4633,38.5018,38.4556,38.4941,69400.0
2013-11-25 13:30:00,50.01,50.01,49.96,49.96,41800.0,38.5018,38.5018,38.4633,38.4633,41800.0
2013-11-25 13:35:00,49.96,49.99,49.94,49.96,41500.0,38.4633,38.4864,38.4479,38.4633,41500.0
2013-11-25 13:40:00,49.97,50.01,49.96,50.01,23000.0,38.471,38.5018,38.4633,38.5018,23000.0
2013-11-25 13:45:00,50.01,50.04,49.99,50.02,89300.0,38.5018,38.5249,38.4864,38.5095,89300.0
2013-11-25 13:50:00,50.02,50.04,49.99,49.99,34700.0,38.5095,38.5249,38.4864,38.4864,34700.0
2013-11-25 13:55:00,50.0,50.05,49.98,50.02,36300.0,38.4941,38.5326,38.4787,38.5095,36300.0
2013-11-25 14:00:00,50.02,50.05,50.01,50.04,30400.0,38.5095,38.5326,38.5018,38.5249,30400.0
2013-11-25 14:05:00,50.04,50.05,50.0,50.05,40900.0,38.5249,38.5326,38.4941,38.5326,40900.0
2013-11-25 14:10:00,50.04,50.05,50.0,50.02,28100.0,38.5249,38.5326,38.4941,38.5095,28100.0
2013-11-25 14:15:00,50.01,50.02,49.98,50.01,48100.0,38.5018,38.5095,38.4787,38.5018,48100.0
2013-11-25 14:20:00,50.0,50.01,49.93,49.95,87100.0,38.4941,38.5018,38.4402,38.4556,87100.0
2013-11-25 14:25:00,49.95,49.96,49.9,49.95,45200.0,38.4556,38.4633,38.4171,38.4556,45200.0
2013-11-25 14:30:00,49.95,50.0,49.95,49.95,32600.0,38.4556,38.4941,38.4556,38.4556,32600.0
2013-11-25 14:35:00,49.95,49.98,49.95,49.98,27000.0,38.4556,38.4787,38.4556,38.4787,27000.0
2013-11-25 14:40:00,49.98,49.98,49.93,49.96,39300.0,38.4787,38.4787,38.4402,38.4633,39300.0
2013-11-25 14:45:00,49.96,49.96,49.9,49.94,70700.0,38.4633,38.4633,38.4171,38.4479,70700.0
2013-11-25 14:50:00,49.93,49.96,49.91,49.95,28500.0,38.4402,38.4633,38.4248,38.4556,28500.0
2013-11-25 14:55:00,49.95,49.96,49.91,49.94,70600.0,38.4556,38.4633,38.4248,38.4479,70600.0
2013-11-25 15:00:00,49.95,49.95,49.88,49.88,65100.0,38.4556,38.4556,38.4017,38.4017,65100.0
2013-11-25 15:05:00,49.88,49.89,49.81,49.81,85500.0,38.4017,38.4094,38.3478,38.3478,85500.0
2013-11-25 15:10:00,49.81,49.83,49.8,49.82,62300.0,38.3478,38.3632,38.3401,38.3555,62300.0
2013-11-25 15:15:00,49.82,49.85,49.8,49.84,73300.0,38.3555,38.3786,38.3401,38.3709,73300.0
2013-11-25 15:20:00,49.85,49.85,49.79,49.81,86800.0,38.3786,38.3786,38.3324,38.3478,86800.0
2013-11-25 15:25:00,49.8,49.83,49.76,49.82,77500.0,38.3401,38.3632,38.3093,38.3555,77500.0
2013-11-25 15:30:00,49.81,49.81,49.75,49.76,66900.0,38.3478,38.3478,38.3017,38.3093,66900.0
2013-11-25 15:35:00,49.76,49.76,49.7,49.75,87900.0,38.3093,38.3093,38.2632,38.3017,87900.0
2013-11-25 15:40:00,49.75,49.79,49.74,49.79,76600.0,38.3017,38.3324,38.294,38.3324,76600.0
2013-11-25 15:45:00,49.78,49.82,49.74,49.8,118200.0,38.3247,38.3555,38.294,38.3401,118200.0
2013-11-25 15:50:00,49.8,49.81,49.73,49.75,144900.0,38.3401,38.3478,38.2863,38.3017,144900.0
2013-11-25 15:55:00,49.74,49.82,49.73,49.81,190000.0,38.294,38.3555,38.2863,38.3478,190000.0
2013-11-26 09:30:00,50.0,50.05,49.81,50.01,173400.0,38.4941,38.5326,38.3478,38.5018,173400.0
2013-11-26 09:35:00,50.01,50.01,49.84,49.89,88700.0,38.5018,38.5018,38.3709,38.4094,88700.0
2013-11-26 09:40:00,49.89,49.99,49.82,49.85,202800.0,38.4094,38.4864,38.3555,38.3786,202800.0
2013-11-26 09:45:00,49.85,49.89,49.71,49.76,218700.0,38.3786,38.4094,38.2709,38.3093,218700.0
2013-11-26 09:50:00,49.76,49.79,49.62,49.66,100600.0,38.3093,38.3324,38.2016,38.2324,100600.0
2013-11-26 09:55:00,49.67,49.76,49.63,49.66,91000.0,38.2401,38.3093,38.2093,38.2324,91000.0
2013-11-26 10:00:00,49.66,49.69,49.43,49.44,153500.0,38.2324,38.2555,38.0553,38.063,153500.0
2013-11-26 10:05:00,49.44,49.49,49.39,49.46,106200.0,38.063,38.1015,38.0245,38.0784,106200.0
2013-11-26 10:10:00,49.47,49.5,49.38,49.38,192900.0,38.0861,38.1092,38.0168,38.0168,192900.0
2013-11-26 10:15:00,49.39,49.46,49.38,49.45,118800.0,38.0245,38.0784,38.0168,38.0707,118800.0
2013-11-26 10:20:00,49.46,49.51,49.41,49.47,109100.0,38.0784,38.1169,38.0399,38.0861,109100.0
2013-11-26 10:25:00,49.46,49.58,49.46,49.58,75800.0,38.0784,38.1708,38.0784,38.1708,75800.0
2013-11-26 10:30:00,49.57,49.6,49.47,49.47,105700.0,38.1631,38.1862,38.0861,38.0861,105700.0
2013-11-26 10:35:00,49.47,49.57,49.47,49.55,53300.0,38.0861,38.1631,38.0861,38.1477,53300.0
2013-11-26 10:40:00,49.55,49.57,49.52,49.55,41200.0,38.1477,38.1631,38.1246,38.1477,41200.0
2013-11-26 10:45:00,49.55,49.61,49.55,49.61,45300.0,38.1477,38.1939,38.1477,38.1939,45300.0
2013-11-26 10:50:00,49.61,49.72,49.6,49.7,80900.0,38.1939,38.2786,38.1862,38.2632,80900.0
2013-11-26 10:55:00,49.71,49.75,49.7,49.75,65400.0,38.2709,38.3017,38.2632,38.3017,65400.0
2013-11-26 11:00:00,49.75,49.75,49.66,49.68,62700.0,38.3017,38.3017,38.2324,38.2478,62700.0
2013-11-26 11:05:00,49.68,49.69,49.56,49.57,58500.0,38.2478,38.2555,38.1554,38.1631,58500.0
2013-11-26 11:10:00,49.56,49.56,49.51,49.51,48900.0,38.1554,38.1554,38.1169,38.1169,48900.0
2013-11-26 11:15:00,49.51,49.54,49.48,49.5,103900.0,38.1169,38.14,38.0938,38.1092,103900.0
2013-11-26 11:20:00,49.5,49.55,49.49,49.54,43400.0,38.1092,38.1477,38.1015,38.14,43400.0
2013-11-26 11:25:00,49.55,49.58,49.52,49.55,55100.0,38.1477,38.1708,38.1246,38.1477,55100.0
2013-11-26 11:30:00,49.54,49.55,49.48,49.49,60000.0,38.14,38.1477,38.0938,38.1015,60000.0
2013-11-26 11:35:00,49.49,49.53,49.48,49.49,56800.0,38.1015,38.1323,38.0938,38.1015,56800.0
2013-11-26 11:40:00,49.5,49.5,49.48,49.5,22300.0,38.1092,38.1092,38.0938,38.1092,22300.0
2013-11-26 11:45:00,49.5,49.51,49.45,49.48,71500.0,38.1092,38.1169,38.0707,38.0938,71500.0
2013-11-26 11:50:00,49.48,49.5,49.47,49.48,32000.0,38.0938,38.1092,38.0861,38.0938,32000.0
2013-11-26 11:55:00,49.47,49.49,49.44,49.45,57200.0,38.0861,38.1015,38.063,38.0707,57200.0
2013-11-26 12:00:00,49.45,49.51,49.44,49.51,36700.0,38.0707,38.1169,38.063,38.1169,36700.0
2013-11-26 12:05:00,49.5,49.5,49.47,49.48,34800.0,38.1092,38.1092,38.0861,38.0938,34800.0
2013-11-26 12:10:00,49.48,49.49,49.45,49.46,81200.0,38.0938,38.1015,38.0707,38.0784,81200.0
2013-11-26 12:15:00,49.46,49.46,49.42,49.43,166300.0,38.0784,38.0784,38.0476,38.0553,166300.0
2013-11-26 12:20:00,49.44,49.45,49.42,49.43,62700.0,38.063,38.0707,38.0476,38.0553,62700.0
2013-11-26 12:25:00,49.43,49.46,49.41,49.46,85400.0,38.0553,38.0784,38.0399,38.0784,85400.0
2013-11-26 12:30:00,49.46,49.46,49.42,49.43,33700.0,38.0784,38.0784,38.0476,38.0553,33700.0
2013-11-26 12:35:00,49.42,49.44,49.41,49.44,46700.0,38.0476,38.063,38.0399,38.063,46700.0
2013-11-26 12:40:00,49.44,49.46,49.42,49.42,26500.0,38.063,38.0784,38.0476,38.0476,26500.0
2013-11-26 12:45:00,49.42,49.43,49.4,49.4,42000.0,38.0476,38.0553,38.0322,38.0322,42000.0
2013-11-26 12:50:00,49.4,49.42,49.39,49.42,46400.0,38.0322,38.0476,38.0245,38.0476,46400.0
2013-11-26 12:55:00,49.42,49.42,49.36,49.39,62700.0,38.0476,38.0476,38.0014,38.0245,62700.0
2013-11-26 13:00:00,49.39,49.39,49.35,49.38,34100.0,38.0245,38.0245,37.9937,38.0168,34100.0
2013-11-26 13:05:00,49.38,49.41,49.36,49.39,32100.0,38.0168,38.0399,38.0014,38.0245,32100.0
2013-11-26 13:10:00,49.39,49.44,49.39,49.44,29000.0,38.0245,38.063,38.0245,38.063,29000.0
2013-11-26 13:15:00,49.44,49.48,49.44,49.47,35200.0,38.063,38.0938,38.063,38.0861,35200.0
2013-11-26 13:20:00,49.47,49.49,49.46,49.48,30600.0,38.0861,38.1015,38.0784,38.0938,30600.0
2013-11-26 13:25:00,49.48,49.49,49.45,49.46,30600.0,38.0938,38.1015,38.0707,38.0784,30600.0
2013-11-26 13:30:00,49.46,49.49,49.45,49.47,43100.0,38.0784,38.1015,38.0707,38.0861,43100.0
2013-11-26 13:35:00,49.47,49.49,49.46,49.46,28000.0,38.0861,38.1015,38.0784,38.0784,28000.0
2013-11-26 13:40:00,49.47,49.52,49.46,49.51,48800.0,38.0861,38.1246,38.0784,38.1169,48800.0
2013-11-26 13:45:00,49.51,49.52,49.48,49.51,43400.0,38.1169,38.1246,38.0938,38.1169,43400.0
2013-11-26 13:50:00,49.52,49.52,49.48,49.49,25300.0,38.1246,38.1246,38.0938,38.1015,25300.0
2013-11-26 13:55:00,49.48,49.49,49.48,49.48,11200.0,38.0938,38.1015,38.0938,38.0938,11200.0
2013-11-26 14:00:00,49.49,49.54,49.48,49.53,36500.0,38.1015,38.14,38.0938,38.1323,36500.0
2013-11-26 14:05:00,49.53,49.58,49.51,49.58,77300.0,38.1323,38.1708,38.1169,38.1708,77300.0
2013-11-26 14:10:00,49.58,49.58,49.53,49.53,32200.0,38.1708,38.1708,38.1323,38.1323,32200.0
2013-11-26 14:15:00,49.53,49.54,49.51,49.52,55100.0,38.1323,38.14,38.1169,38.1246,55100.0
2013-11-26 14:20:00,49.53,49.55,49.51,49.52,31800.0,38.1323,38.1477,38.1169,38.1246,31800.0
2013-11-26 14:25:00,49.52,49.56,49.52,49.53,63500.0,38.1246,38.1554,38.1246,38.1323,63500.0
2013-11-26 14:30:00,49.53,49.55,49.52,49.55,40100.0,38.1323,38.1477,38.1246,38.1477,40100.0
2013-11-26 14:35:00,49.55,49.56,49.53,49.55,74800.0,38.1477,38.1554,38.1323,38.1477,74800.0
2013-11-26 14:40:00,49.55,49.55,49.49,49.49,75200.0,38.1477,38.1477,38.1015,38.1015,75200.0
2013-11-26 14:45:00,49.5,49.5,49.48,49.49,22300.0,38.1092,38.1092,38.0938,38.1015,22300.0
2013-11-26 14:50:00,49.5,49.55,49.5,49.52,39300.0,38.1092,38.1477,38.1092,38.1246,39300.0
2013-11-26 14:55:00,49.53,49.55,49.52,49.52,39400.0,38.1323,38.1477,38.1246,38.1246,39400.0
2013-11-26 15:00:00,49.51,49.52,49.49,49.49,28300.0,38.1169,38.1246,38.1015,38.1015,28300.0
2013-11-26 15:05:00,49.5,49.52,49.49,49.52,26100.0,38.1092,38.1246,38.1015,38.1246,26100.0
2013-11-26 15:10:00,49.52,49.56,49.52,49.54,69500.0,38.1246,38.1554,38.1246,38.14,69500.0
2013-11-26 15:15:00,49.54,49.58,49.51,49.58,70700.0,38.14,38.1708,38.1169,38.1708,70700.0
2013-11-26 15:20:00,49.58,49.59,49.56,49.57,58100.0,38.1708,38.1785,38.1554,38.1631,58100.0
2013-11-26 15:25:00,49.57,49.6,49.57,49.57,68300.0,38.1631,38.1862,38.1631,38.1631,68300.0
2013-11-26 15:30:00,49.57,49.61,49.57,49.58,50800.0,38.1631,38.1939,38.1631,38.1708,50800.0
2013-11-26 15:35:00,49.58,49.59,49.57,49.57,48900.0,38.1708,38.1785,38.1631,38.1631,48900.0
2013-11-26 15:40:00,49.57,49.59,49.54,49.54,103200.0,38.1631,38.1785,38.14,38.14,103200.0
2013-11-26 15:45:00,49.53,49.53,49.46,49.47,217300.0,38.1323,38.1323,38.0784,38.0861,217300.0
2013-11-26 15:50:00,49.47,49.48,49.43,49.44,207000.0,38.0861,38.0938,38.0553,38.063,207000.0
2013-11-26 15:55:00,49.43,49.44,49.38,49.4,328600.0,38.0553,38.063,38.0168,38.0322,328600.0
2013-11-27 09:30:00,49.39,49.58,49.3,49.32,158300.0,38.0245,38.1708,37.9552,37.9706,158300.0
2013-11-27 09:35:00,49.33,49.33,49.11,49.3,175900.0,37.9783,37.9783,37.8089,37.9552,175900.0
2013-11-27 09:40:00,49.29,49.3,49.16,49.25,123600.0,37.9475,37.9552,37.8474,37.9167,123600.0
2013-11-27 09:45:00,49.24,49.34,49.17,49.33,97700.0,37.909,37.986,37.8551,37.9783,97700.0
2013-11-27 09:50:00,49.33,49.34,49.22,49.25,67500.0,37.9783,37.986,37.8936,37.9167,67500.0
2013-11-27 09:55:00,49.25,49.34,49.24,49.25,74100.0,37.9167,37.986,37.909,37.9167,74100.0
2013-11-27 10:00:00,49.25,49.33,49.21,49.25,210700.0,37.9167,37.9783,37.8859,37.9167,210700.0
2013-11-27 10:05:00,49.26,49.4,49.25,49.29,100500.0,37.9244,38.0322,37.9167,37.9475,100500.0
2013-11-27 10:10:00,49.28,49.38,49.28,49.34,70600.0,37.9398,38.0168,37.9398,37.986,70600.0
2013-11-27 10:15:00,49.34,49.45,49.31,49.4,81100.0,37.986,38.0707,37.9629,38.0322,81100.0
2013-11-27 10:20:00,49.39,49.4,49.29,49.32,82300.0,38.0245,38.0322,37.9475,37.9706,82300.0
2013-11-27 10:25:00,49.33,49.34,49.25,49.28,44600.0,37.9783,37.986,37.9167,37.9398,44600.0
2013-11-27 10:30:00,49.29,49.41,49.28,49.39,51700.0,37.9475,38.0399,37.9398,38.0245,51700.0
2013-11-27 10:35:00,49.4,49.45,49.37,49.4,59800.0,38.0322,38.0707,38.0091,38.0322,59800.0
2013-11-27 10:40:00,49.4,49.47,49.39,49.45,96200.0,38.0322,38.0861,38.0245,38.0707,96200.0
2013-11-27 10:45:00,49.45,49.52,49.43,49.5,95900.0,38.0707,38.1246,38.0553,38.1092,95900.0
2013-11-27 10:50:00,49.5,49.58,49.49,49.58,102200.0,38.1092,38.1708,38.1015,38.1708,102200.0
2013-11-27 10:55:00,49.58,49.58,49.47,49.47,142000.0,38.1708,38.1708,38.0861,38.0861,142000.0
2013-11-27 11:00:00,49.48,49.5,49.46,49.47,50200.0,38.0938,38.1092,38.0784,38.0861,50200.0
2013-11-27 11:05:00,49.47,49.51,49.46,49.51,51800.0,38.0861,38.1169,38.0784,38.1169,51800.0
2013-11-27 11:10:00,49.51,49.55,49.51,49.54,47500.0,38.1169,38.1477,38.1169,38.14,47500.0
2013-11-27 11:15:00,49.54,49.56,49.51,49.55,128400.0,38.14,38.1554,38.1169,38.1477,128400.0
2013-11-27 11:20:00,49.56,49.65,49.55,49.58,93400.0,38.1554,38.2247,38.1477,38.1708,93400.0
2013-11-27 11:25:00,49.58,49.58,49.51,49.53,49900.0,38.1708,38.1708,38.1169,38.1323,49900.0
2013-11-27 11:30:00,49.53,49.65,49.53,49.64,78100.0,38.1323,38.2247,38.1323,38.217,78100.0
2013-11-27 11:35:00,49.64,49.68,49.63,49.66,75900.0,38.217,38.2478,38.2093,38.2324,75900.0
2013-11-27 11:40:00,49.66,49.66,49.6,49.6,40800.0,38.2324,38.2324,38.1862,38.1862,40800.0
2013-11-27 11:45:00,49.59,49.64,49.58,49.64,62600.0,38.1785,38.217,38.1708,38.217,62600.0
2013-11-27 11:50:00,49.64,49.64,49.56,49.57,38900.0,38.217,38.217,38.1554,38.1631,38900.0
2013-11-27 11:55:00,49.57,49.59,49.54,49.59,35100.0,38.1631,38.1785,38.14,38.1785,35100.0
2013-11-27 12:00:00,49.59,49.61,49.5,49.51,191500.0,38.1785,38.1939,38.1092,38.1169,191500.0
2013-11-27 12:05:00,49.51,49.53,49.5,49.52,55400.0,38.1169,38.1323,38.1092,38.1246,55400.0
2013-11-27 12:10:00,49.51,49.52,49.5,49.51,48700.0,38.1169,38.1246,38.1092,38.1169,48700.0
2013-11-27 12:15:00,49.51,49.54,49.5,49.54,34300.0,38.1169,38.14,38.1092,38.14,34300.0
2013-11-27 12:20:00,49.54,49.57,49.52,49.53,101900.0,38.14,38.1631,38.1246,38.1323,101900.0
2013-11-27 12:25:00,49.53,49.55,49.48,49.55,169000.0,38.1323,38.1477,38.0938,38.1477,169000.0
2013-11-27 12:30:00,49.56,49.58,49.53,49.57,29800.0,38.1554,38.1708,38.1323,38.1631,29800.0
2013-11-27 12:35:00,49.57,49.59,49.56,49.58,23500.0,38.1631,38.1785,38.1554,38.1708,23500.0
2013-11-27 12:40:00,49.58,49.59,49.54,49.54,19100.0,38.1708,38.1785,38.14,38.14,19100.0
2013-11-27 12:45:00,49.55,49.58,49.55,49.56,12000.0,38.1477,38.1708,38.1477,38.1554,12000.0
2013-11-27 12:50:00,49.56,49.56,49.52,49.53,33300.0,38.1554,38.1554,38.1246,38.1323,33300.0
2013-11-27 12:55:00,49.54,49.56,49.46,49.46,38900.0,38.14,38.1554,38.0784,38.0784,38900.0
2013-11-27 13:00:00,49.47,49.51,49.46,49.5,19700.0,38.0861,38.1169,38.0784,38.1092,19700.0
2013-11-27 13:05:00,49.51,49.52,49.49,49.49,52400.0,38.1169,38.1246,38.1015,38.1015,52400.0
2013-11-27 13:10:00,49.5,49.51,49.47,49.51,96500.0,38.1092,38.1169,38.0861,38.1169,96500.0
2013-11-27 13:15:00,49.5,49.51,49.48,49.5,44200.0,38.1092,38.1169,38.0938,38.1092,44200.0
2013-11-27 13:20:00,49.5,49.51,49.48,49.5,79000.0,38.1092,38.1169,38.0938,38.1092,79000.0
2013-11-27 13:25:00,49.51,49.51,49.48,49.48,61500.0,38.1169,38.1169,38.0938,38.0938,61500.0
2013-11-27 13:30:00,49.5,49.5,49.46,49.49,27900.0,38.1092,38.1092,38.0784,38.1015,27900.0
2013-11-27 13:35:00,49.48,49.51,49.45,49.47,44400.0,38.0938,38.1169,38.0707,38.0861,44400.0
2013-11-27 13:40:00,49.48,49.52,49.48,49.52,42200.0,38.0938,38.1246,38.0938,38.1246,42200.0
2013-11-27 13:45:00,49.52,49.52,49.48,49.48,21600.0,38.1246,38.1246,38.0938,38.0938,21600.0
2013-11-27 13:50:00,49.48,49.57,49.48,49.54,67700.0,38.0938,38.1631,38.0938,38.14,67700.0
2013-11-27 13:55:00,49.54,49.58,49.52,49.57,26800.0,38.14,38.1708,38.1246,38.1631,26800.0
2013-11-27 14:00:00,49.58,49.58,49.53,49.57,64700.0,38.1708,38.1708,38.1323,38.1631,64700.0
2013-11-27 14:05:00,49.57,49.57,49.54,49.56,18100.0,38.1631,38.1631,38.14,38.1554,18100.0
2013-11-27 14:10:00,49.55,49.55,49.53,49.54,33800.0,38.1477,38.1477,38.1323,38.14,33800.0
2013-11-27 14:15:00,49.55,49.55,49.49,49.49,42100.0,38.1477,38.1477,38.1015,38.1015,42100.0
2013-11-27 14:20:00,49.5,49.5,49.47,49.48,49400.0,38.1092,38.1092,38.0861,38.0938,49400.0
2013-11-27 14:25:00,49.48,49.49,49.45,49.46,68500.0,38.0938,38.1015,38.0707,38.0784,68500.0
2013-11-27 14:30:00,49.46,49.48,49.45,49.47,50200.0,38.0784,38.0938,38.0707,38.0861,50200.0
2013-11-27 14:35:00,49.46,49.48,49.46,49.47,62100.0,38.0784,38.0938,38.0784,38.0861,62100.0
2013-11-27 14:40:00,49.47,49.47,49.45,49.46,95700.0,38.0861,38.0861,38.0707,38.0784,95700.0
2013-11-27 14:45:00,49.46,49.47,49.42,49.46,225100.0,38.0784,38.0861,38.0476,38.0784,225100.0
2013-11-27 14:50:00,49.47,49.5,49.46,49.5,70700.0,38.0861,38.1092,38.0784,38.1092,70700.0
2013-11-27 14:55:00,49.5,49.5,49.45,49.47,116300.0,38.1092,38.1092,38.0707,38.0861,116300.0
2013-11-27 15:00:00,49.48,49.5,49.45,49.5,40600.0,38.0938,38.1092,38.0707,38.1092,40600.0
2013-11-27 15:05:00,49.51,49.56,49.5,49.56,20300.0,38.1169,38.1554,38.1092,38.1554,20300.0
2013-11-27 15:10:00,49.55,49.59,49.55,49.59,49900.0,38.1477,38.1785,38.1477,38.1785,49900.0
2013-11-27 15:15:00,49.59,49.61,49.56,49.59,56600.0,38.1785,38.1939,38.1554,38.1785,56600.0
2013-11-27 15:20:00,49.59,49.6,49.57,49.6,19300.0,38.1785,38.1862,38.1631,38.1862,19300.0
2013-11-27 15:25:00,49.6,49.61,49.59,49.6,19300.0,38.1862,38.1939,38.1785,38.1862,19300.0
2013-11-27 15:30:00,49.61,49.64,49.6,49.64,99200.0,38.1939,38.217,38.1862,38.217,99200.0
2013-11-27 15:35:00,49.63,49.66,49.61,49.64,77200.0,38.2093,38.2324,38.1939,38.217,77200.0
2013-11-27 15:40:00,49.64,49.64,49.61,49.64,38000.0,38.217,38.217,38.1939,38.217,38000.0
2013-11-27 15:45:00,49.63,49.66,49.62,49.64,71600.0,38.2093,38.2324,38.2016,38.217,71600.0
2013-11-27 15:50:00,49.64,49.65,49.6,49.65,119800.0,38.217,38.2247,38.1862,38.2247,119800.0
2013-11-27 15:55:00,49.66,49.71,49.64,49.66,327500.0,38.2324,38.2709,38.217,38.2324,327500.0
2013-11-29 09:30:00,49.74,49.79,49.66,49.7,140000.0,38.294,38.3324,38.2324,38.2632,140000.0
2013-11-29 09:35:00,49.72,49.86,49.68,49.73,70900.0,38.2786,38.3863,38.2478,38.2863,70900.0
2013-11-29 09:40:00,49.72,49.72,49.65,49.67,48500.0,38.2786,38.2786,38.2247,38.2401,48500.0
2013-11-29 09:45:00,49.66,49.66,49.54,49.63,76400.0,38.2324,38.2324,38.14,38.2093,76400.0
2013-11-29 09:50:00,49.63,49.8,49.59,49.74,70200.0,38.2093,38.3401,38.1785,38.294,70200.0
2013-11-29 09:55:00,49.72,49.85,49.69,49.8,80400.0,38.2786,38.3786,38.2555,38.3401,80400.0
2013-11-29 10:00:00,49.81,49.94,49.81,49.92,96300.0,38.3478,38.4479,38.3478,38.4325,96300.0
2013-11-29 10:05:00,49.93,49.98,49.91,49.92,78700.0,38.4402,38.4787,38.4248,38.4325,78700.0
2013-11-29 10:10:00,49.93,50.07,49.93,50.05,188700.0,38.4402,38.548,38.4402,38.5326,188700.0
2013-11-29 10:15:00,50.05,50.12,50.04,50.08,56800.0,38.5326,38.5865,38.5249,38.5557,56800.0
2013-11-29 10:20:00,50.07,50.13,50.05,50.09,74700.0,38.548,38.5942,38.5326,38.5634,74700.0
2013-11-29 10:25:00,50.08,50.12,50.06,50.11,64800.0,38.5557,38.5865,38.5403,38.5788,64800.0
2013-11-29 10:30:00,50.1,50.14,50.08,50.12,48500.0,38.5711,38.6019,38.5557,38.5865,48500.0
2013-11-29 10:35:00,50.12,50.14,50.09,50.13,54100.0,38.5865,38.6019,38.5634,38.5942,54100.0
2013-11-29 10:40:00,50.12,50.13,50.04,50.06,101700.0,38.5865,38.5942,38.5249,38.5403,101700.0
2013-11-29 10:45:00,50.06,50.11,50.04,50.05,97000.0,38.5403,38.5788,38.5249,38.5326,97000.0
2013-11-29 10:50:00,50.05,50.09,50.03,50.06,86300.0,38.5326,38.5634,38.5172,38.5403,86300.0
2013-11-29 10:55:00,50.07,50.15,50.07,50.12,59500.0,38.548,38.6096,38.548,38.5865,59500.0
2013-11-29 11:00:00,50.12,50.14,50.01,50.06,97500.0,38.5865,38.6019,38.5018,38.5403,97500.0
2013-11-29 11:05:00,50.06,50.12,50.03,50.06,70100.0,38.5403,38.5865,38.5172,38.5403,70100.0
2013-11-29 11:10:00,50.05,50.07,50.03,50.03,58900.0,38.5326,38.548,38.5172,38.5172,58900.0
2013-11-29 11:15:00,50.03,50.11,50.03,50.08,88300.0,38.5172,38.5788,38.5172,38.5557,88300.0
2013-11-29 11:20:00,50.08,50.09,50.02,50.05,51800.0,38.5557,38.5634,38.5095,38.5326,51800.0
2013-11-29 11:25:00,50.06,50.08,50.0,50.01,61600.0,38.5403,38.5557,38.4941,38.5018,61600.0
2013-11-29 11:30:00,50.01,50.03,50.01,50.03,83500.0,38.5018,38.5172,38.5018,38.5172,83500.0
2013-11-29 11:35:00,50.03,50.08,50.03,50.04,29900.0,38.5172,38.5557,38.5172,38.5249,29900.0
2013-11-29 11:40:00,50.03,50.08,50.01,50.07,39300.0,38.5172,38.5557,38.5018,38.548,39300.0
2013-11-29 11:45:00,50.06,50.08,50.04,50.07,37300.0,38.5403,38.5557,38.5249,38.548,37300.0
2013-11-29 11:50:00,50.07,50.07,50.03,50.06,41700.0,38.548,38.548,38.5172,38.5403,41700.0
2013-11-29 11:55:00,50.07,50.09,50.03,50.08,131400.0,38.548,38.5634,38.5172,38.5557,131400.0
2013-11-29 12:00:00,50.08,50.08,50.03,50.03,45900.0,38.5557,38.5557,38.5172,38.5172,45900.0
2013-11-29 12:05:00,50.04,50.08,50.03,50.07,54900.0,38.5249,38.5557,38.5172,38.548,54900.0
2013-11-29 12:10:00,50.07,50.09,50.03,50.07,78800.0,38.548,38.5634,38.5172,38.548,78800.0
2013-11-29 12:15:00,50.07,50.09,50.03,50.05,125800.0,38.548,38.5634,38.5172,38.5326,125800.0
2013-11-29 12:20:00,50.04,50.08,50.03,50.07,72300.0,38.5249,38.5557,38.5172,38.548,72300.0
2013-11-29 12:25:00,50.07,50.12,50.07,50.08,78200.0,38.548,38.5865,38.548,38.5557,78200.0
2013-11-29 12:30:00,50.08,50.15,50.08,50.1,87500.0,38.5557,38.6096,38.5557,38.5711,87500.0
2013-11-29 12:35:00,50.1,50.1,50.02,50.05,68500.0,38.5711,38.5711,38.5095,38.5326,68500.0
2013-11-29 12:40:00,50.05,50.09,50.01,50.07,132600.0,38.5326,38.5634,38.5018,38.548,132600.0
2013-11-29 12:45:00,50.06,50.07,49.85,49.85,190400.0,38.5403,38.548,38.3786,38.3786,190400.0
2013-11-29 12:50:00,49.86,49.9,49.75,49.9,186300.0,38.3863,38.4171,38.3017,38.4171,186300.0
2013-11-29 12:55:00,49.89,49.89,49.73,49.74,303500.0,38.4094,38.4094,38.2863,38.294,303500.0
2013-12-02 09:30:00,49.78,49.87,49.74,49.8,200100.0,38.3247,38.394,38.294,38.3401,200100.0
2013-12-02 09:35:00,49.8,49.92,49.78,49.83,108200.0,38.3401,38.4325,38.3247,38.3632,108200.0
2013-12-02 09:40:00,49.83,49.86,49.76,49.78,104800.0,38.3632,38.3863,38.3093,38.3247,104800.0
2013-12-02 09:45:00,49.77,49.77,49.62,49.64,154900.0,38.317,38.317,38.2016,38.217,154900.0
2013-12-02 09:50:00,49.64,50.0,49.61,50.0,328100.0,38.217,38.4941,38.1939,38.4941,328100.0
2013-12-02 09:55:00,50.0,50.25,50.0,50.2,266500.0,38.4941,38.6866,38.4941,38.6481,266500.0
2013-12-02 10:00:00,50.2,50.2,50.05,50.09,151900.0,38.6481,38.6481,38.5326,38.5634,151900.0
2013-12-02 10:05:00,50.1,50.18,50.04,50.11,136400.0,38.5711,38.6327,38.5249,38.5788,136400.0
2013-12-02 10:10:00,50.12,50.18,50.03,50.08,131200.0,38.5865,38.6327,38.5172,38.5557,131200.0
2013-12-02 10:15:00,50.09,50.11,50.01,50.03,138900.0,38.5634,38.5788,38.5018,38.5172,138900.0
2013-12-02 10:20:00,50.03,50.07,50.0,50.01,248300.0,38.5172,38.548,38.4941,38.5018,248300.0
2013-12-02 10:25:00,50.0,50.2,50.0,50.19,151900.0,38.4941,38.6481,38.4941,38.6404,151900.0
2013-12-02 10:30:00,50.19,50.24,50.16,50.21,98700.0,38.6404,38.6789,38.6173,38.6558,98700.0
2013-12-02 10:35:00,50.21,50.24,50.16,50.22,132500.0,38.6558,38.6789,38.6173,38.6635,132500.0
2013-12-02 10:40:00,50.22,50.24,50.12,50.14,95600.0,38.6635,38.6789,38.5865,38.6019,95600.0
2013-12-02 10:45:00,50.13,50.14,50.06,50.08,114700.0,38.5942,38.6019,38.5403,38.5557,114700.0
2013-12-02 10:50:00,50.08,50.1,50.03,50.07,92600.0,38.5557,38.5711,38.5172,38.548,92600.0
2013-12-02 10:55:00,50.06,50.09,50.05,50.07,78000.0,38.5403,38.5634,38.5326,38.548,78000.0
2013-12-02 11:00:00,50.08,50.1,50.04,50.04,69700.0,38.5557,38.5711,38.5249,38.5249,69700.0
2013-12-02 11:05:00,50.04,50.11,50.04,50.09,70800.0,38.5249,38.5788,38.5249,38.5634,70800.0
2013-12-02 11:10:00,50.09,50.1,50.07,50.08,52100.0,38.5634,38.5711,38.548,38.5557,52100.0
2013-12-02 11:15:00,50.08,50.1,50.03,50.03,53800.0,38.5557,38.5711,38.5172,38.5172,53800.0
2013-12-02 11:20:00,50.03,50.06,50.03,50.04,41900.0,38.5172,38.5403,38.5172,38.5249,41900.0
2013-12-02 11:25:00,50.03,50.04,49.96,49.97,72500.0,38.5172,38.5249,38.4633,38.471,72500.0
2013-12-02 11:30:00,49.97,49.98,49.85,49.86,99100.0,38.471,38.4787,38.3786,38.3863,99100.0
2013-12-02 11:35:00,49.86,50.0,49.84,49.99,144300.0,38.3863,38.4941,38.3709,38.4864,144300.0
2013-12-02 11:40:00,50.0,50.0,49.94,49.99,69600.0,38.4941,38.4941,38.4479,38.4864,69600.0
2013-12-02 11:45:00,49.98,50.0,49.97,49.98,70600.0,38.4787,38.4941,38.471,38.4787,70600.0
2013-12-02 11:50:00,49.98,50.0,49.97,50.0,47600.0,38.4787,38.4941,38.471,38.4941,47600.0
2013-12-02 11:55:00,50.0,50.08,49.99,50.07,121400.0,38.4941,38.5557,38.4864,38.548,121400.0
2013-12-02 12:00:00,50.08,50.09,50.06,50.06,47200.0,38.5557,38.5634,38.5403,38.5403,47200.0
2013-12-02 12:05:00,50.06,50.1,50.04,50.1,57800.0,38.5403,38.5711,38.5249,38.5711,57800.0
2013-12-02 12:10:00,50.1,50.14,50.1,50.11,39700.0,38.5711,38.6019,38.5711,38.5788,39700.0
2013-12-02 12:15:00,50.12,50.13,50.09,50.1,21700.0,38.5865,38.5942,38.5634,38.5711,21700.0
2013-12-02 12:20:00,50.1,50.11,50.07,50.1,37900.0,38.5711,38.5788,38.548,38.5711,37900.0
2013-12-02 12:25:00,50.09,50.1,50.08,50.09,40900.0,38.5634,38.5711,38.5557,38.5634,40900.0
2013-12-02 12:30:00,50.09,50.14,50.09,50.14,83400.0,38.5634,38.6019,38.5634,38.6019,83400.0
2013-12-02 12:35:00,50.13,50.14,50.1,50.1,32900.0,38.5942,38.6019,38.5711,38.5711,32900.0
2013-12-02 12:40:00,50.11,50.16,50.1,50.14,55200.0,38.5788,38.6173,38.5711,38.6019,55200.0
2013-12-02 12:45:00,50.15,50.16,50.14,50.15,45100.0,38.6096,38.6173,38.6019,38.6096,45100.0
2013-12-02 12:50:00,50.15,50.16,50.13,50.13,74100.0,38.6096,38.6173,38.5942,38.5942,74100.0
2013-12-02 12:55:00,50.14,50.14,50.12,50.14,15000.0,38.6019,38.6019,38.5865,38.6019,15000.0
2013-12-02 13:00:00,50.13,50.14,50.09,50.09,52200.0,38.5942,38.6019,38.5634,38.5634,52200.0
2013-12-02 13:05:00,50.1,50.11,50.06,50.06,30500.0,38.5711,38.5788,38.5403,38.5403,30500.0
2013-12-02 13:10:00,50.06,50.07,50.0,50.0,47000.0,38.5403,38.548,38.4941,38.4941,47000.0
2013-12-02 13:15:00,50.01,50.01,49.97,49.98,35300.0,38.5018,38.5018,38.471,38.4787,35300.0
2013-12-02 13:20:00,49.98,50.03,49.98,50.0,56900.0,38.4787,38.5172,38.4787,38.4941,56900.0
2013-12-02 13:25:00,50.0,50.01,49.97,50.0,40300.0,38.4941,38.5018,38.471,38.4941,40300.0
2013-12-02 13:30:00,49.99,50.02,49.96,50.0,80100.0,38.4864,38.5095,38.4633,38.4941,80100.0
2013-12-02 13:35:00,49.99,49.99,49.96,49.97,24400.0,38.4864,38.4864,38.4633,38.471,24400.0
2013-12-02 13:40:00,49.97,49.98,49.89,49.89,27100.0,38.471,38.4787,38.4094,38.4094,27100.0
2013-12-02 13:45:00,49.89,49.92,49.86,49.86,78200.0,38.4094,38.4325,38.3863,38.3863,78200.0
2013-12-02 13:50:00,49.87,49.92,49.83,49.9,178900.0,38.394,38.4325,38.3632,38.4171,178900.0
2013-12-02 13:55:00,49.91,49.92,49.84,49.84,90800.0,38.4248,38.4325,38.3709,38.3709,90800.0
2013-12-02 14:00:00,49.84,49.85,49.78,49.78,45300.0,38.3709,38.3786,38.3247,38.3247,45300.0
2013-12-02 14:05:00,49.78,49.78,49.73,49.76,68300.0,38.3247,38.3247,38.2863,38.3093,68300.0
2013-12-02 14:10:00,49.76,49.8,49.75,49.79,60400.0,38.3093,38.3401,38.3017,38.3324,60400.0
2013-12-02 14:15:00,49.79,49.85,49.78,49.85,100700.0,38.3324,38.3786,38.3247,38.3786,100700.0
2013-12-02 14:20:00,49.85,50.0,49.82,50.0,185100.0,38.3786,38.4941,38.3555,38.4941,185100.0
2013-12-02 14:25:00,50.0,50.04,49.97,49.99,138000.0,38.4941,38.5249,38.471,38.4864,138000.0
2013-12-02 14:30:00,49.98,50.0,49.96,49.97,55100.0,38.4787,38.4941,38.4633,38.471,55100.0
2013-12-02 14:35:00,49.96,50.07,49.96,50.05,205300.0,38.4633,38.548,38.4633,38.5326,205300.0
2013-12-02 14:40:00,50.05,50.07,50.04,50.05,117100.0,38.5326,38.548,38.5249,38.5326,117100.0
2013-12-02 14:45:00,50.05,50.09,50.03,50.08,104500.0,38.5326,38.5634,38.5172,38.5557,104500.0
2013-12-02 14:50:00,50.07,50.08,50.04,50.08,52600.0,38.548,38.5557,38.5249,38.5557,52600.0
2013-12-02 14:55:00,50.08,50.1,50.06,50.08,88000.0,38.5557,38.5711,38.5403,38.5557,88000.0
2013-12-02 15:00:00,50.07,50.08,50.0,50.02,85800.0,38.548,38.5557,38.4941,38.5095,85800.0
2013-12-02 15:05:00,50.01,50.03,49.95,49.98,49500.0,38.5018,38.5172,38.4556,38.4787,49500.0
2013-12-02 15:10:00,49.98,49.99,49.95,49.98,47200.0,38.4787,38.4864,38.4556,38.4787,47200.0
2013-12-02 15:15:00,49.97,50.01,49.97,49.98,40600.0,38.471,38.5018,38.471,38.4787,40600.0
2013-12-02 15:20:00,49.97,49.98,49.94,49.96,65500.0,38.471,38.4787,38.4479,38.4633,65500.0
2013-12-02 15:25:00,49.96,49.96,49.85,49.86,71100.0,38.4633,38.4633,38.3786,38.3863,71100.0
2013-12-02 15:30:00,49.87,49.89,49.77,49.77,139200.0,38.394,38.4094,38.317,38.317,139200.0
2013-12-02 15:35:00,49.77,49.78,49.75,49.77,74500.0,38.317,38.3247,38.3017,38.317,74500.0
2013-12-02 15:40:00,49.78,49.78,49.71,49.71,81700.0,38.3247,38.3247,38.2709,38.2709,81700.0
2013-12-02 15:45:00,49.71,49.81,49.7,49.77,203700.0,38.2709,38.3478,38.2632,38.317,203700.0
2013-12-02 15:50:00,49.77,49.77,49.66,49.72,143400.0,38.317,38.317,38.2324,38.2786,143400.0
2013-12-02 15:55:00,49.71,49.74,49.62,49.71,403600.0,38.2709,38.294,38.2016,38.2709,403600.0
2013-12-03 09:30:00,49.43,49.55,49.15,49.3,401700.0,38.1335,38.2261,37.9175,38.0332,401700.0
2013-12-03 09:35:00,49.32,49.34,49.21,49.27,75000.0,38.0486,38.0641,37.9638,38.0101,75000.0
2013-12-03 09:40:00,49.27,49.27,49.06,49.09,124700.0,38.0101,38.0101,37.8481,37.8712,124700.0
2013-12-03 09:45:00,49.11,49.21,49.11,49.18,126000.0,37.8866,37.9638,37.8866,37.9406,126000.0
2013-12-03 09:50:00,49.19,49.38,49.17,49.28,109800.0,37.9484,38.0949,37.9329,38.0178,109800.0
2013-12-03 09:55:00,49.29,49.34,49.22,49.29,115000.0,38.0255,38.0641,37.9715,38.0255,115000.0
2013-12-03 10:00:00,49.3,49.33,49.08,49.14,271900.0,38.0332,38.0564,37.8635,37.9098,271900.0
2013-12-03 10:05:00,49.14,49.15,49.08,49.14,201100.0,37.9098,37.9175,37.8635,37.9098,201100.0
2013-12-03 10:10:00,49.14,49.18,49.05,49.05,153000.0,37.9098,37.9406,37.8404,37.8404,153000.0
2013-12-03 10:15:00,49.05,49.09,48.95,49.06,145300.0,37.8404,37.8712,37.7632,37.8481,145300.0
2013-12-03 10:20:00,49.07,49.1,49.04,49.04,96700.0,37.8558,37.8789,37.8326,37.8326,96700.0
2013-12-03 10:25:00,49.05,49.05,48.95,48.98,98200.0,37.8404,37.8404,37.7632,37.7864,98200.0
2013-12-03 10:30:00,48.97,49.0,48.95,48.96,95100.0,37.7786,37.8018,37.7632,37.7709,95100.0
2013-12-03 10:35:00,48.96,49.01,48.92,48.99,79400.0,37.7709,37.8095,37.7401,37.7941,79400.0
2013-12-03 10:40:00,49.0,49.0,48.97,49.0,75200.0,37.8018,37.8018,37.7786,37.8018,75200.0
2013-12-03 10:45:00,49.0,49.05,48.99,49.02,72900.0,37.8018,37.8404,37.7941,37.8172,72900.0
2013-12-03 10:50:00,49.02,49.06,49.02,49.05,72700.0,37.8172,37.8481,37.8172,37.8404,72700.0
2013-12-03 10:55:00,49.06,49.1,49.05,49.08,59300.0,37.8481,37.8789,37.8404,37.8635,59300.0
2013-12-03 11:00:00,49.09,49.09,49.03,49.03,112600.0,37.8712,37.8712,37.8249,37.8249,112600.0
2013-12-03 11:05:00,49.03,49.05,48.98,48.98,80200.0,37.8249,37.8404,37.7864,37.7864,80200.0
2013-12-03 11:10:00,48.97,49.05,48.96,49.05,65000.0,37.7786,37.8404,37.7709,37.8404,65000.0
2013-12-03 11:15:00,49.05,49.06,48.94,48.94,124900.0,37.8404,37.8481,37.7555,37.7555,124900.0
2013-12-03 11:20:00,48.95,48.96,48.91,48.93,86300.0,37.7632,37.7709,37.7323,37.7478,86300.0
2013-12-03 11:25:00,48.93,48.93,48.85,48.87,159300.0,37.7478,37.7478,37.6861,37.7015,159300.0
2013-12-03 11:30:00,48.86,48.86,48.78,48.78,146900.0,37.6938,37.6938,37.6321,37.6321,146900.0
2013-12-03 11:35:00,48.78,48.81,48.75,48.79,126200.0,37.6321,37.6552,37.6089,37.6398,126200.0
2013-12-03 11:40:00,48.78,48.79,48.72,48.75,67800.0,37.6321,37.6398,37.5858,37.6089,67800.0
2013-12-03 11:45:00,48.75,48.75,48.68,48.71,131700.0,37.6089,37.6089,37.5549,37.5781,131700.0
2013-12-03 11:50:00,48.71,48.76,48.68,48.73,93100.0,37.5781,37.6166,37.5549,37.5935,93100.0
2013-12-03 11:55:00,48.73,48.79,48.72,48.78,67200.0,37.5935,37.6398,37.5858,37.6321,67200.0
2013-12-03 12:00:00,48.77,48.79,48.74,48.76,69500.0,37.6243,37.6398,37.6012,37.6166,69500.0
2013-12-03 12:05:00,48.77,48.84,48.77,48.82,62600.0,37.6243,37.6783,37.6243,37.6629,62600.0
2013-12-03 12:10:00,48.82,48.84,48.79,48.8,75300.0,37.6629,37.6783,37.6398,37.6475,75300.0
2013-12-03 12:15:00,48.81,48.82,48.77,48.78,54900.0,37.6552,37.6629,37.6243,37.6321,54900.0
2013-12-03 12:20:00,48.78,48.84,48.78,48.84,66200.0,37.6321,37.6783,37.6321,37.6783,66200.0
2013-12-03 12:25:00,48.84,48.85,48.8,48.81,68900.0,37.6783,37.6861,37.6475,37.6552,68900.0
2013-12-03 12:30:00,48.81,48.84,48.78,48.84,56800.0,37.6552,37.6783,37.6321,37.6783,56800.0
2013-12-03 12:35:00,48.84,48.89,48.83,48.88,82600.0,37.6783,37.7169,37.6706,37.7092,82600.0
2013-12-03 12:40:00,48.88,48.89,48.8,48.83,288700.0,37.7092,37.7169,37.6475,37.6706,288700.0
2013-12-03 12:45:00,48.83,48.83,48.65,48.66,367800.0,37.6706,37.6706,37.5318,37.5395,367800.0
2013-12-03 12:50:00,48.66,48.89,48.63,48.84,623400.0,37.5395,37.7169,37.5163,37.6783,623400.0
2013-12-03 12:55:00,48.85,48.88,48.83,48.84,75700.0,37.6861,37.7092,37.6706,37.6783,75700.0
2013-12-03 13:00:00,48.84,48.92,48.61,48.61,625200.0,37.6783,37.7401,37.5009,37.5009,625200.0
2013-12-03 13:05:00,48.61,48.69,48.55,48.68,263500.0,37.5009,37.5626,37.4546,37.5549,263500.0
2013-12-03 13:10:00,48.68,48.68,48.57,48.59,72800.0,37.5549,37.5549,37.4701,37.4855,72800.0
2013-12-03 13:15:00,48.59,48.61,48.56,48.58,73800.0,37.4855,37.5009,37.4623,37.4778,73800.0
2013-12-03 13:20:00,48.58,48.6,48.51,48.51,76000.0,37.4778,37.4932,37.4238,37.4238,76000.0
2013-12-03 13:25:00,48.51,48.62,48.51,48.57,155000.0,37.4238,37.5086,37.4238,37.4701,155000.0
2013-12-03 13:30:00,48.57,48.65,48.57,48.64,55600.0,37.4701,37.5318,37.4701,37.5241,55600.0
2013-12-03 13:35:00,48.64,48.65,48.62,48.64,60200.0,37.5241,37.5318,37.5086,37.5241,60200.0
2013-12-03 13:40:00,48.63,48.65,48.55,48.56,97000.0,37.5163,37.5318,37.4546,37.4623,97000.0
2013-12-03 13:45:00,48.56,48.62,48.55,48.6,175100.0,37.4623,37.5086,37.4546,37.4932,175100.0
2013-12-03 13:50:00,48.6,48.61,48.57,48.58,98200.0,37.4932,37.5009,37.4701,37.4778,98200.0
2013-12-03 13:55:00,48.58,48.6,48.55,48.56,74500.0,37.4778,37.4932,37.4546,37.4623,74500.0
2013-12-03 14:00:00,48.55,48.56,48.5,48.54,75100.0,37.4546,37.4623,37.416,37.4469,75100.0
2013-12-03 14:05:00,48.54,48.57,48.51,48.56,46800.0,37.4469,37.4701,37.4238,37.4623,46800.0
2013-12-03 14:10:00,48.55,48.59,48.53,48.54,68600.0,37.4546,37.4855,37.4392,37.4469,68600.0
2013-12-03 14:15:00,48.54,48.54,48.5,48.54,86000.0,37.4469,37.4469,37.416,37.4469,86000.0
2013-12-03 14:20:00,48.53,48.57,48.52,48.57,91500.0,37.4392,37.4701,37.4315,37.4701,91500.0
2013-12-03 14:25:00,48.57,48.58,48.53,48.54,117300.0,37.4701,37.4778,37.4392,37.4469,117300.0
2013-12-03 14:30:00,48.53,48.57,48.52,48.55,118900.0,37.4392,37.4701,37.4315,37.4546,118900.0
2013-12-03 14:35:00,48.54,48.57,48.54,48.54,88800.0,37.4469,37.4701,37.4469,37.4469,88800.0
2013-12-03 14:40:00,48.55,48.56,48.5,48.52,120900.0,37.4546,37.4623,37.416,37.4315,120900.0
2013-12-03 14:45:00,48.52,48.55,48.51,48.54,85700.0,37.4315,37.4546,37.4238,37.4469,85700.0
2013-12-03 14:50:00,48.54,48.61,48.54,48.59,88800.0,37.4469,37.5009,37.4469,37.4855,88800.0
2013-12-03 14:55:00,48.6,48.61,48.56,48.57,83300.0,37.4932,37.5009,37.4623,37.4701,83300.0
2013-12-03 15:00:00,48.57,48.57,48.52,48.55,93500.0,37.4701,37.4701,37.4315,37.4546,93500.0
2013-12-03 15:05:00,48.55,48.55,48.53,48.54,98100.0,37.4546,37.4546,37.4392,37.4469,98100.0
2013-12-03 15:10:00,48.55,48.56,48.51,48.53,95800.0,37.4546,37.4623,37.4238,37.4392,95800.0
2013-12-03 15:15:00,48.53,48.59,48.53,48.57,143000.0,37.4392,37.4855,37.4392,37.4701,143000.0
2013-12-03 15:20:00,48.58,48.59,48.53,48.53,224400.0,37.4778,37.4855,37.4392,37.4392,224400.0
2013-12-03 15:25:00,48.53,48.55,48.48,48.48,347900.0,37.4392,37.4546,37.4006,37.4006,347900.0
2013-12-03 15:30:00,48.48,48.58,48.47,48.55,379100.0,37.4006,37.4778,37.3929,37.4546,379100.0
2013-12-03 15:35:00,48.56,48.6,48.53,48.59,126300.0,37.4623,37.4932,37.4392,37.4855,126300.0
2013-12-03 15:40:00,48.59,48.61,48.56,48.6,142400.0,37.4855,37.5009,37.4623,37.4932,142400.0
2013-12-03 15:45:00,48.61,48.68,48.59,48.67,224300.0,37.5009,37.5549,37.4855,37.5472,224300.0
2013-12-03 15:50:00,48.66,48.68,48.64,48.66,190200.0,37.5395,37.5549,37.5241,37.5395,190200.0
2013-12-03 15:55:00,48.66,48.71,48.64,48.65,439400.0,37.5395,37.5781,37.5241,37.5318,439400.0
2013-12-04 09:30:00,48.45,48.49,48.3,48.33,266100.0,37.3775,37.4083,37.2618,37.2849,266100.0
2013-12-04 09:35:00,48.33,48.72,48.33,48.69,118600.0,37.2849,37.5858,37.2849,37.5626,118600.0
2013-12-04 09:40:00,48.7,48.79,48.63,48.74,154900.0,37.5703,37.6398,37.5163,37.6012,154900.0
2013-12-04 09:45:00,48.72,48.93,48.69,48.93,93700.0,37.5858,37.7478,37.5626,37.7478,93700.0
2013-12-04 09:50:00,48.93,48.93,48.54,48.57,162000.0,37.7478,37.7478,37.4469,37.4701,162000.0
2013-12-04 09:55:00,48.57,48.58,48.46,48.49,240300.0,37.4701,37.4778,37.3852,37.4083,240300.0
2013-12-04 10:00:00,48.5,48.78,48.48,48.78,258500.0,37.416,37.6321,37.4006,37.6321,258500.0
2013-12-04 10:05:00,48.78,48.93,48.78,48.91,142700.0,37.6321,37.7478,37.6321,37.7323,142700.0
2013-12-04 10:10:00,48.91,49.0,48.91,48.98,280800.0,37.7323,37.8018,37.7323,37.7864,280800.0
2013-12-04 10:15:00,48.98,49.11,48.95,49.0,197800.0,37.7864,37.8866,37.7632,37.8018,197800.0
2013-12-04 10:20:00,49.01,49.18,49.01,49.13,186900.0,37.8095,37.9406,37.8095,37.9021,186900.0
2013-12-04 10:25:00,49.14,49.15,49.08,49.15,100800.0,37.9098,37.9175,37.8635,37.9175,100800.0
2013-12-04 10:30:00,49.15,49.22,49.14,49.17,162200.0,37.9175,37.9715,37.9098,37.9329,162200.0
2013-12-04 10:35:00,49.17,49.18,49.07,49.07,61300.0,37.9329,37.9406,37.8558,37.8558,61300.0
2013-12-04 10:40:00,49.08,49.1,48.98,49.0,85500.0,37.8635,37.8789,37.7864,37.8018,85500.0
2013-12-04 10:45:00,48.99,49.08,48.99,49.05,84000.0,37.7941,37.8635,37.7941,37.8404,84000.0
2013-12-04 10:50:00,49.06,49.14,49.04,49.14,66700.0,37.8481,37.9098,37.8326,37.9098,66700.0
2013-12-04 10:55:00,49.13,49.15,49.09,49.15,99100.0,37.9021,37.9175,37.8712,37.9175,99100.0
2013-12-04 11:00:00,49.15,49.15,49.08,49.09,62200.0,37.9175,37.9175,37.8635,37.8712,62200.0
2013-12-04 11:05:00,49.1,49.14,49.09,49.09,67100.0,37.8789,37.9098,37.8712,37.8712,67100.0
2013-12-04 11:10:00,49.09,49.14,49.09,49.11,85300.0,37.8712,37.9098,37.8712,37.8866,85300.0
2013-12-04 11:15:00,49.11,49.12,49.07,49.09,82000.0,37.8866,37.8944,37.8558,37.8712,82000.0
2013-12-04 11:20:00,49.09,49.14,49.09,49.09,51300.0,37.8712,37.9098,37.8712,37.8712,51300.0
2013-12-04 11:25:00,49.1,49.12,49.07,49.09,97000.0,37.8789,37.8944,37.8558,37.8712,97000.0
2013-12-04 11:30:00,49.09,49.17,49.08,49.11,59700.0,37.8712,37.9329,37.8635,37.8866,59700.0
2013-12-04 11:35:00,49.12,49.19,49.11,49.17,35200.0,37.8944,37.9484,37.8866,37.9329,35200.0
2013-12-04 11:40:00,49.18,49.21,49.13,49.21,71700.0,37.9406,37.9638,37.9021,37.9638,71700.0
2013-12-04 11:45:00,49.21,49.22,49.14,49.15,59500.0,37.9638,37.9715,37.9098,37.9175,59500.0
2013-12-04 11:50:00,49.15,49.16,49.14,49.16,35700.0,37.9175,37.9252,37.9098,37.9252,35700.0
2013-12-04 11:55:00,49.16,49.22,49.16,49.2,21000.0,37.9252,37.9715,37.9252,37.9561,21000.0
2013-12-04 12:00:00,49.19,49.21,49.0,49.01,118300.0,37.9484,37.9638,37.8018,37.8095,118300.0
2013-12-04 12:05:00,49.01,49.04,48.95,48.99,92800.0,37.8095,37.8326,37.7632,37.7941,92800.0
2013-12-04 12:10:00,48.98,48.99,48.88,48.88,77400.0,37.7864,37.7941,37.7092,37.7092,77400.0
2013-12-04 12:15:00,48.88,48.88,48.81,48.86,65400.0,37.7092,37.7092,37.6552,37.6938,65400.0
2013-12-04 12:20:00,48.86,48.86,48.83,48.84,45100.0,37.6938,37.6938,37.6706,37.6783,45100.0
2013-12-04 12:25:00,48.84,48.84,48.79,48.81,44800.0,37.6783,37.6783,37.6398,37.6552,44800.0
2013-12-04 12:30:00,48.81,48.85,48.79,48.85,36100.0,37.6552,37.6861,37.6398,37.6861,36100.0
2013-12-04 12:35:00,48.86,48.86,48.81,48.84,41800.0,37.6938,37.6938,37.6552,37.6783,41800.0
2013-12-04 12:40:00,48.85,48.85,48.78,48.79,45700.0,37.6861,37.6861,37.6321,37.6398,45700.0
2013-12-04 12:45:00,48.79,48.81,48.72,48.73,52300.0,37.6398,37.6552,37.5858,37.5935,52300.0
2013-12-04 12:50:00,48.73,48.73,48.69,48.73,54900.0,37.5935,37.5935,37.5626,37.5935,54900.0
2013-12-04 12:55:00,48.73,48.76,48.72,48.73,27700.0,37.5935,37.6166,37.5858,37.5935,27700.0
2013-12-04 13:00:00,48.73,48.82,48.73,48.8,31700.0,37.5935,37.6629,37.5935,37.6475,31700.0
2013-12-04 13:05:00,48.8,48.82,48.78,48.82,98600.0,37.6475,37.6629,37.6321,37.6629,98600.0
2013-12-04 13:10:00,48.82,48.84,48.74,48.75,101600.0,37.6629,37.6783,37.6012,37.6089,101600.0
2013-12-04 13:15:00,48.74,48.75,48.67,48.72,82000.0,37.6012,37.6089,37.5472,37.5858,82000.0
2013-12-04 13:20:00,48.72,48.72,48.58,48.61,101700.0,37.5858,37.5858,37.4778,37.5009,101700.0
2013-12-04 13:25:00,48.61,48.61,48.53,48.55,96700.0,37.5009,37.5009,37.4392,37.4546,96700.0
2013-12-04 13:30:00,48.54,48.61,48.47,48.6,130100.0,37.4469,37.5009,37.3929,37.4932,130100.0
2013-12-04 13:35:00,48.59,48.63,48.57,48.62,62400.0,37.4855,37.5163,37.4701,37.5086,62400.0
2013-12-04 13:40:00,48.62,48.64,48.58,48.64,115000.0,37.5086,37.5241,37.4778,37.5241,115000.0
2013-12-04 13:45:00,48.63,48.69,48.62,48.66,41400.0,37.5163,37.5626,37.5086,37.5395,41400.0
2013-12-04 13:50:00,48.65,48.7,48.61,48.69,38800.0,37.5318,37.5703,37.5009,37.5626,38800.0
2013-12-04 13:55:00,48.68,48.7,48.63,48.69,49900.0,37.5549,37.5703,37.5163,37.5626,49900.0
2013-12-04 14:00:00,48.69,48.76,48.67,48.75,65600.0,37.5626,37.6166,37.5472,37.6089,65600.0
2013-12-04 14:05:00,48.75,48.76,48.65,48.65,68000.0,37.6089,37.6166,37.5318,37.5318,68000.0
2013-12-04 14:10:00,48.66,48.81,48.66,48.77,70600.0,37.5395,37.6552,37.5395,37.6243,70600.0
2013-12-04 14:15:00,48.77,48.83,48.72,48.8,50900.0,37.6243,37.6706,37.5858,37.6475,50900.0
2013-12-04 14:20:00,48.81,48.84,48.75,48.8,54100.0,37.6552,37.6783,37.6089,37.6475,54100.0
2013-12-04 14:25:00,48.8,48.85,48.79,48.82,41300.0,37.6475,37.6861,37.6398,37.6629,41300.0
2013-12-04 14:30:00,48.82,48.88,48.82,48.86,67700.0,37.6629,37.7092,37.6629,37.6938,67700.0
2013-12-04 14:35:00,48.86,48.89,48.83,48.88,39800.0,37.6938,37.7169,37.6706,37.7092,39800.0
2013-12-04 14:40:00,48.88,48.93,48.87,48.89,51300.0,37.7092,37.7478,37.7015,37.7169,51300.0
2013-12-04 14:45:00,48.89,48.92,48.86,48.88,62800.0,37.7169,37.7401,37.6938,37.7092,62800.0
2013-12-04 14:50:00,48.89,48.91,48.87,48.9,34700.0,37.7169,37.7323,37.7015,37.7246,34700.0
2013-12-04 14:55:00,48.91,48.91,48.85,48.9,42900.0,37.7323,37.7323,37.6861,37.7246,42900.0
2013-12-04 15:00:00,48.9,48.92,48.82,48.83,60600.0,37.7246,37.7401,37.6629,37.6706,60600.0
2013-12-04 15:05:00,48.83,48.89,48.83,48.85,46600.0,37.6706,37.7169,37.6706,37.6861,46600.0
2013-12-04 15:10:00,48.86,48.93,48.84,48.93,59500.0,37.6938,37.7478,37.6783,37.7478,59500.0
2013-12-04 15:15:00,48.93,49.04,48.92,49.03,91900.0,37.7478,37.8326,37.7401,37.8249,91900.0
2013-12-04 15:20:00,49.03,49.04,48.99,49.0,52100.0,37.8249,37.8326,37.7941,37.8018,52100.0
2013-12-04 15:25:00,49.0,49.05,48.99,49.03,74900.0,37.8018,37.8404,37.7941,37.8249,74900.0
2013-12-04 15:30:00,49.03,49.1,48.99,49.09,98800.0,37.8249,37.8789,37.7941,37.8712,98800.0
2013-12-04 15:35:00,49.09,49.1,49.0,49.0,92000.0,37.8712,37.8789,37.8018,37.8018,92000.0
2013-12-04 15:40:00,49.0,49.07,48.99,49.05,84500.0,37.8018,37.8558,37.7941,37.8404,84500.0
2013-12-04 15:45:00,49.04,49.04,48.93,48.95,180200.0,37.8326,37.8326,37.7478,37.7632,180200.0
2013-12-04 15:50:00,48.95,48.98,48.9,48.92,251500.0,37.7632,37.7864,37.7246,37.7401,251500.0
2013-12-04 15:55:00,48.93,49.01,48.91,48.95,402400.0,37.7478,37.8095,37.7323,37.7632,402400.0
2013-12-05 09:30:00,48.7,48.72,48.52,48.63,200900.0,37.5703,37.5858,37.4315,37.5163,200900.0
2013-12-05 09:35:00,48.63,48.79,48.6,48.66,139000.0,37.5163,37.6398,37.4932,37.5395,139000.0
2013-12-05 09:40:00,48.66,48.7,48.6,48.66,133000.0,37.5395,37.5703,37.4932,37.5395,133000.0
2013-12-05 09:45:00,48.66,48.75,48.66,48.75,89600.0,37.5395,37.6089,37.5395,37.6089,89600.0
2013-12-05 09:50:00,48.75,48.83,48.71,48.78,72800.0,37.6089,37.6706,37.5781,37.6321,72800.0
2013-12-05 09:55:00,48.78,48.84,48.74,48.75,65600.0,37.6321,37.6783,37.6012,37.6089,65600.0
2013-12-05 10:00:00,48.76,48.84,48.72,48.8,138900.0,37.6166,37.6783,37.5858,37.6475,138900.0
2013-12-05 10:05:00,48.8,48.8,48.71,48.76,116500.0,37.6475,37.6475,37.5781,37.6166,116500.0
2013-12-05 10:10:00,48.77,48.78,48.65,48.65,77000.0,37.6243,37.6321,37.5318,37.5318,77000.0
2013-12-05 10:15:00,48.65,48.66,48.5,48.56,136500.0,37.5318,37.5395,37.416,37.4623,136500.0
2013-12-05 10:20:00,48.55,48.56,48.45,48.47,137700.0,37.4546,37.4623,37.3775,37.3929,137700.0
2013-12-05 10:25:00,48.46,48.5,48.44,48.5,158700.0,37.3852,37.416,37.3698,37.416,158700.0
2013-12-05 10:30:00,48.5,48.53,48.45,48.45,200300.0,37.416,37.4392,37.3775,37.3775,200300.0
2013-12-05 10:35:00,48.44,48.45,48.36,48.4,144700.0,37.3698,37.3775,37.308,37.3389,144700.0
2013-12-05 10:40:00,48.4,48.41,48.3,48.31,151600.0,37.3389,37.3466,37.2618,37.2695,151600.0
2013-12-05 10:45:00,48.31,48.36,48.26,48.32,193700.0,37.2695,37.308,37.2309,37.2772,193700.0
2013-12-05 10:50:00,48.32,48.36,48.3,48.35,106800.0,37.2772,37.308,37.2618,37.3003,106800.0
2013-12-05 10:55:00,48.36,48.36,48.26,48.3,92400.0,37.308,37.308,37.2309,37.2618,92400.0
2013-12-05 11:00:00,48.3,48.38,48.25,48.37,96800.0,37.2618,37.3235,37.2232,37.3158,96800.0
2013-12-05 11:05:00,48.38,48.42,48.36,48.41,103000.0,37.3235,37.3543,37.308,37.3466,103000.0
2013-12-05 11:10:00,48.42,48.44,48.37,48.4,74500.0,37.3543,37.3698,37.3158,37.3389,74500.0
2013-12-05 11:15:00,48.4,48.43,48.37,48.38,94000.0,37.3389,37.362,37.3158,37.3235,94000.0
2013-12-05 11:20:00,48.37,48.46,48.36,48.45,122900.0,37.3158,37.3852,37.308,37.3775,122900.0
2013-12-05 11:25:00,48.44,48.48,48.4,48.47,100500.0,37.3698,37.4006,37.3389,37.3929,100500.0
2013-12-05 11:30:00,48.46,48.47,48.41,48.42,68600.0,37.3852,37.3929,37.3466,37.3543,68600.0
2013-12-05 11:35:00,48.42,48.43,48.32,48.34,78600.0,37.3543,37.362,37.2772,37.2926,78600.0
2013-12-05 11:40:00,48.34,48.37,48.31,48.37,89000.0,37.2926,37.3158,37.2695,37.3158,89000.0
2013-12-05 11:45:00,48.37,48.41,48.3,48.32,58200.0,37.3158,37.3466,37.2618,37.2772,58200.0
2013-12-05 11:50:00,48.32,48.44,48.32,48.44,48700.0,37.2772,37.3698,37.2772,37.3698,48700.0
2013-12-05 11:55:00,48.44,48.44,48.38,48.42,86900.0,37.3698,37.3698,37.3235,37.3543,86900.0
2013-12-05 12:00:00,48.42,48.5,48.42,48.49,138400.0,37.3543,37.416,37.3543,37.4083,138400.0
2013-12-05 12:05:00,48.5,48.5,48.44,48.44,92200.0,37.416,37.416,37.3698,37.3698,92200.0
2013-12-05 12:10:00,48.45,48.51,48.44,48.5,79600.0,37.3775,37.4238,37.3698,37.416,79600.0
2013-12-05 12:15:00,48.5,48.52,48.45,48.45,80200.0,37.416,37.4315,37.3775,37.3775,80200.0
2013-12-05 12:20:00,48.45,48.46,48.4,48.41,139700.0,37.3775,37.3852,37.3389,37.3466,139700.0
2013-12-05 12:25:00,48.42,48.5,48.42,48.47,56900.0,37.3543,37.416,37.3543,37.3929,56900.0
2013-12-05 12:30:00,48.46,48.46,48.37,48.37,75000.0,37.3852,37.3852,37.3158,37.3158,75000.0
2013-12-05 12:35:00,48.37,48.43,48.37,48.43,35000.0,37.3158,37.362,37.3158,37.362,35000.0
2013-12-05 12:40:00,48.43,48.44,48.4,48.42,29700.0,37.362,37.3698,37.3389,37.3543,29700.0
2013-12-05 12:45:00,48.41,48.44,48.4,48.4,33300.0,37.3466,37.3698,37.3389,37.3389,33300.0
2013-12-05 12:50:00,48.4,48.41,48.36,48.37,30100.0,37.3389,37.3466,37.308,37.3158,30100.0
2013-12-05 12:55:00,48.37,48.43,48.36,48.39,67600.0,37.3158,37.362,37.308,37.3312,67600.0
2013-12-05 13:00:00,48.39,48.4,48.37,48.37,70500.0,37.3312,37.3389,37.3158,37.3158,70500.0
2013-12-05 13:05:00,48.39,48.41,48.37,48.38,37000.0,37.3312,37.3466,37.3158,37.3235,37000.0
2013-12-05 13:10:00,48.38,48.38,48.35,48.36,54500.0,37.3235,37.3235,37.3003,37.308,54500.0
2013-12-05 13:15:00,48.36,48.36,48.27,48.28,67100.0,37.308,37.308,37.2386,37.2463,67100.0
2013-12-05 13:20:00,48.27,48.28,48.23,48.25,84600.0,37.2386,37.2463,37.2078,37.2232,84600.0
2013-12-05 13:25:00,48.24,48.25,48.17,48.21,110000.0,37.2155,37.2232,37.1615,37.1923,110000.0
2013-12-05 13:30:00,48.2,48.21,48.16,48.17,67200.0,37.1846,37.1923,37.1538,37.1615,67200.0
2013-12-05 13:35:00,48.18,48.25,48.18,48.25,49700.0,37.1692,37.2232,37.1692,37.2232,49700.0
2013-12-05 13:40:00,48.24,48.26,48.17,48.19,116000.0,37.2155,37.2309,37.1615,37.1769,116000.0
2013-12-05 13:45:00,48.19,48.2,48.16,48.17,72400.0,37.1769,37.1846,37.1538,37.1615,72400.0
2013-12-05 13:50:00,48.17,48.19,48.16,48.19,52100.0,37.1615,37.1769,37.1538,37.1769,52100.0
2013-12-05 13:55:00,48.18,48.19,48.1,48.14,174100.0,37.1692,37.1769,37.1075,37.1383,174100.0
2013-12-05 14:00:00,48.14,48.22,48.14,48.19,116200.0,37.1383,37.2,37.1383,37.1769,116200.0
2013-12-05 14:05:00,48.19,48.23,48.17,48.17,49400.0,37.1769,37.2078,37.1615,37.1615,49400.0
2013-12-05 14:10:00,48.17,48.19,48.08,48.11,135100.0,37.1615,37.1769,37.092,37.1152,135100.0
2013-12-05 14:15:00,48.11,48.12,48.07,48.11,103900.0,37.1152,37.1229,37.0843,37.1152,103900.0
2013-12-05 14:20:00,48.11,48.14,48.08,48.09,50300.0,37.1152,37.1383,37.092,37.0997,50300.0
2013-12-05 14:25:00,48.09,48.11,48.05,48.1,64400.0,37.0997,37.1152,37.0689,37.1075,64400.0
2013-12-05 14:30:00,48.1,48.13,48.08,48.09,73400.0,37.1075,37.1306,37.092,37.0997,73400.0
2013-12-05 14:35:00,48.1,48.23,48.1,48.23,80200.0,37.1075,37.2078,37.1075,37.2078,80200.0
2013-12-05 14:40:00,48.23,48.25,48.21,48.23,93800.0,37.2078,37.2232,37.1923,37.2078,93800.0
2013-12-05 14:45:00,48.22,48.25,48.21,48.22,56700.0,37.2,37.2232,37.1923,37.2,56700.0
2013-12-05 14:50:00,48.22,48.22,48.11,48.12,48000.0,37.2,37.2,37.1152,37.1229,48000.0
2013-12-05 14:55:00,48.11,48.14,48.08,48.11,109100.0,37.1152,37.1383,37.092,37.1152,109100.0
2013-12-05 15:00:00,48.11,48.18,48.09,48.14,114400.0,37.1152,37.1692,37.0997,37.1383,114400.0
2013-12-05 15:05:00,48.13,48.16,48.12,48.13,87200.0,37.1306,37.1538,37.1229,37.1306,87200.0
2013-12-05 15:10:00,48.14,48.14,48.08,48.11,66900.0,37.1383,37.1383,37.092,37.1152,66900.0
2013-12-05 15:15:00,48.1,48.11,48.05,48.06,68100.0,37.1075,37.1152,37.0689,37.0766,68100.0
2013-12-05 15:20:00,48.07,48.08,48.03,48.08,113200.0,37.0843,37.092,37.0535,37.092,113200.0
2013-12-05 15:25:00,48.07,48.11,48.06,48.06,55400.0,37.0843,37.1152,37.0766,37.0766,55400.0
2013-12-05 15:30:00,48.05,48.15,48.03,48.15,171000.0,37.0689,37.146,37.0535,37.146,171000.0
2013-12-05 15:35:00,48.15,48.18,48.14,48.18,136100.0,37.146,37.1692,37.1383,37.1692,136100.0
2013-12-05 15:40:00,48.17,48.18,48.1,48.12,180500.0,37.1615,37.1692,37.1075,37.1229,180500.0
2013-12-05 15:45:00,48.11,48.12,48.06,48.11,202500.0,37.1152,37.1229,37.0766,37.1152,202500.0
2013-12-05 15:50:00,48.11,48.22,48.1,48.21,302100.0,37.1152,37.2,37.1075,37.1923,302100.0
2013-12-05 15:55:00,48.21,48.24,48.16,48.2,431900.0,37.1923,37.2155,37.1538,37.1846,431900.0
2013-12-06 09:30:00,48.68,48.9,48.61,48.81,402200.0,37.5549,37.7246,37.5009,37.6552,402200.0
2013-12-06 09:35:00,48.82,48.97,48.79,48.82,198700.0,37.6629,37.7786,37.6398,37.6629,198700.0
2013-12-06 09:40:00,48.82,48.93,48.78,48.87,208400.0,37.6629,37.7478,37.6321,37.7015,208400.0
2013-12-06 09:45:00,48.86,49.0,48.77,48.99,386400.0,37.6938,37.8018,37.6243,37.7941,386400.0
2013-12-06 09:50:00,48.98,49.07,48.96,49.05,245800.0,37.7864,37.8558,37.7709,37.8404,245800.0
2013-12-06 09:55:00,49.06,49.15,49.0,49.02,146500.0,37.8481,37.9175,37.8018,37.8172,146500.0
2013-12-06 10:00:00,49.02,49.15,49.02,49.1,275500.0,37.8172,37.9175,37.8172,37.8789,275500.0
2013-12-06 10:05:00,49.1,49.23,49.09,49.23,242500.0,37.8789,37.9792,37.8712,37.9792,242500.0
2013-12-06 10:10:00,49.24,49.35,49.21,49.21,358800.0,37.9869,38.0718,37.9638,37.9638,358800.0
2013-12-06 10:15:00,49.21,49.34,49.21,49.34,193500.0,37.9638,38.0641,37.9638,38.0641,193500.0
2013-12-06 10:20:00,49.35,49.36,49.3,49.3,223900.0,38.0718,38.0795,38.0332,38.0332,223900.0
2013-12-06 10:25:00,49.3,49.34,49.22,49.22,170900.0,38.0332,38.0641,37.9715,37.9715,170900.0
2013-12-06 10:30:00,49.21,49.22,49.09,49.22,247200.0,37.9638,37.9715,37.8712,37.9715,247200.0
2013-12-06 10:35:00,49.22,49.31,49.21,49.29,251800.0,37.9715,38.0409,37.9638,38.0255,251800.0
2013-12-06 10:40:00,49.3,49.32,49.24,49.25,145600.0,38.0332,38.0486,37.9869,37.9946,145600.0
2013-12-06 10:45:00,49.25,49.3,49.23,49.27,97000.0,37.9946,38.0332,37.9792,38.0101,97000.0
2013-12-06 10:50:00,49.26,49.3,49.25,49.27,92700.0,38.0024,38.0332,37.9946,38.0101,92700.0
2013-12-06 10:55:00,49.28,49.31,49.25,49.27,74600.0,38.0178,38.0409,37.9946,38.0101,74600.0
2013-12-06 11:00:00,49.26,49.3,49.23,49.3,113600.0,38.0024,38.0332,37.9792,38.0332,113600.0
2013-12-06 11:05:00,49.3,49.35,49.27,49.34,97600.0,38.0332,38.0718,38.0101,38.0641,97600.0
2013-12-06 11:10:00,49.35,49.4,49.34,49.39,103400.0,38.0718,38.1104,38.0641,38.1027,103400.0
2013-12-06 11:15:00,49.38,49.4,49.38,49.4,101300.0,38.0949,38.1104,38.0949,38.1104,101300.0
2013-12-06 11:20:00,49.4,49.49,49.36,49.48,141000.0,38.1104,38.1798,38.0795,38.1721,141000.0
2013-12-06 11:25:00,49.48,49.5,49.41,49.41,82100.0,38.1721,38.1875,38.1181,38.1181,82100.0
2013-12-06 11:30:00,49.42,49.49,49.42,49.43,121900.0,38.1258,38.1798,38.1258,38.1335,121900.0
2013-12-06 11:35:00,49.44,49.47,49.41,49.45,44500.0,38.1412,38.1644,38.1181,38.1489,44500.0
2013-12-06 11:40:00,49.46,49.49,49.43,49.47,66900.0,38.1567,38.1798,38.1335,38.1644,66900.0
2013-12-06 11:45:00,49.48,49.59,49.48,49.58,329100.0,38.1721,38.2569,38.1721,38.2492,329100.0
2013-12-06 11:50:00,49.57,49.58,49.46,49.47,88200.0,38.2415,38.2492,38.1567,38.1644,88200.0
2013-12-06 11:55:00,49.46,49.55,49.46,49.55,68500.0,38.1567,38.2261,38.1567,38.2261,68500.0
2013-12-06 12:00:00,49.55,49.56,49.53,49.55,50200.0,38.2261,38.2338,38.2107,38.2261,50200.0
2013-12-06 12:05:00,49.55,49.56,49.49,49.49,33500.0,38.2261,38.2338,38.1798,38.1798,33500.0
2013-12-06 12:10:00,49.49,49.49,49.43,49.43,32000.0,38.1798,38.1798,38.1335,38.1335,32000.0
2013-12-06 12:15:00,49.42,49.47,49.41,49.47,36200.0,38.1258,38.1644,38.1181,38.1644,36200.0
2013-12-06 12:20:00,49.47,49.49,49.42,49.44,66600.0,38.1644,38.1798,38.1258,38.1412,66600.0
2013-12-06 12:25:00,49.44,49.47,49.43,49.45,40500.0,38.1412,38.1644,38.1335,38.1489,40500.0
2013-12-06 12:30:00,49.46,49.49,49.46,49.47,41700.0,38.1567,38.1798,38.1567,38.1644,41700.0
2013-12-06 12:35:00,49.48,49.54,49.47,49.52,76700.0,38.1721,38.2184,38.1644,38.2029,76700.0
2013-12-06 12:40:00,49.51,49.57,49.44,49.44,112900.0,38.1952,38.2415,38.1412,38.1412,112900.0
2013-12-06 12:45:00,49.44,49.52,49.43,49.51,29900.0,38.1412,38.2029,38.1335,38.1952,29900.0
2013-12-06 12:50:00,49.52,49.57,49.52,49.53,33700.0,38.2029,38.2415,38.2029,38.2107,33700.0
2013-12-06 12:55:00,49.53,49.57,49.53,49.56,52100.0,38.2107,38.2415,38.2107,38.2338,52100.0
2013-12-06 13:00:00,49.55,49.59,49.54,49.58,83200.0,38.2261,38.2569,38.2184,38.2492,83200.0
2013-12-06 13:05:00,49.59,49.6,49.56,49.58,79500.0,38.2569,38.2647,38.2338,38.2492,79500.0
2013-12-06 13:10:00,49.59,49.63,49.59,49.62,69700.0,38.2569,38.2878,38.2569,38.2801,69700.0
2013-12-06 13:15:00,49.61,49.64,49.59,49.61,81700.0,38.2724,38.2955,38.2569,38.2724,81700.0
2013-12-06 13:20:00,49.61,49.62,49.58,49.6,48000.0,38.2724,38.2801,38.2492,38.2647,48000.0
2013-12-06 13:25:00,49.59,49.6,49.58,49.59,28500.0,38.2569,38.2647,38.2492,38.2569,28500.0
2013-12-06 13:30:00,49.6,49.61,49.56,49.56,39600.0,38.2647,38.2724,38.2338,38.2338,39600.0
2013-12-06 13:35:00,49.56,49.59,49.55,49.58,56500.0,38.2338,38.2569,38.2261,38.2492,56500.0
2013-12-06 13:40:00,49.58,49.64,49.58,49.64,57500.0,38.2492,38.2955,38.2492,38.2955,57500.0
2013-12-06 13:45:00,49.64,49.66,49.64,49.65,77700.0,38.2955,38.3109,38.2955,38.3032,77700.0
2013-12-06 13:50:00,49.64,49.65,49.59,49.59,30400.0,38.2955,38.3032,38.2569,38.2569,30400.0
2013-12-06 13:55:00,49.6,49.64,49.59,49.64,67300.0,38.2647,38.2955,38.2569,38.2955,67300.0
2013-12-06 14:00:00,49.64,49.67,49.62,49.66,82500.0,38.2955,38.3187,38.2801,38.3109,82500.0
2013-12-06 14:05:00,49.66,49.71,49.66,49.7,55800.0,38.3109,38.3495,38.3109,38.3418,55800.0
2013-12-06 14:10:00,49.7,49.7,49.66,49.66,38300.0,38.3418,38.3418,38.3109,38.3109,38300.0
2013-12-06 14:15:00,49.66,49.68,49.62,49.62,39700.0,38.3109,38.3264,38.2801,38.2801,39700.0
2013-12-06 14:20:00,49.62,49.65,49.59,49.61,42900.0,38.2801,38.3032,38.2569,38.2724,42900.0
2013-12-06 14:25:00,49.61,49.62,49.57,49.59,49800.0,38.2724,38.2801,38.2415,38.2569,49800.0
2013-12-06 14:30:00,49.59,49.61,49.57,49.59,40600.0,38.2569,38.2724,38.2415,38.2569,40600.0
2013-12-06 14:35:00,49.6,49.61,49.58,49.59,44700.0,38.2647,38.2724,38.2492,38.2569,44700.0
2013-12-06 14:40:00,49.59,49.61,49.59,49.61,33800.0,38.2569,38.2724,38.2569,38.2724,33800.0
2013-12-06 14:45:00,49.61,49.61,49.58,49.58,59900.0,38.2724,38.2724,38.2492,38.2492,59900.0
2013-12-06 14:50:00,49.58,49.59,49.53,49.53,26000.0,38.2492,38.2569,38.2107,38.2107,26000.0
2013-12-06 14:55:00,49.53,49.53,49.51,49.52,56700.0,38.2107,38.2107,38.1952,38.2029,56700.0
2013-12-06 15:00:00,49.53,49.53,49.48,49.48,53700.0,38.2107,38.2107,38.1721,38.1721,53700.0
2013-12-06 15:05:00,49.49,49.55,49.47,49.54,63800.0,38.1798,38.2261,38.1644,38.2184,63800.0
2013-12-06 15:10:00,49.55,49.55,49.49,49.51,48400.0,38.2261,38.2261,38.1798,38.1952,48400.0
2013-12-06 15:15:00,49.52,49.53,49.5,49.53,43300.0,38.2029,38.2107,38.1875,38.2107,43300.0
2013-12-06 15:20:00,49.52,49.55,49.49,49.51,99600.0,38.2029,38.2261,38.1798,38.1952,99600.0
2013-12-06 15:25:00,49.51,49.52,49.5,49.51,83900.0,38.1952,38.2029,38.1875,38.1952,83900.0
2013-12-06 15:30:00,49.5,49.55,49.5,49.55,89600.0,38.1875,38.2261,38.1875,38.2261,89600.0
2013-12-06 15:35:00,49.55,49.57,49.51,49.54,163000.0,38.2261,38.2415,38.1952,38.2184,163000.0
2013-12-06 15:40:00,49.54,49.57,49.52,49.53,116200.0,38.2184,38.2415,38.2029,38.2107,116200.0
2013-12-06 15:45:00,49.52,49.56,49.48,49.5,168100.0,38.2029,38.2338,38.1721,38.1875,168100.0
2013-12-06 15:50:00,49.5,49.58,49.5,49.57,362300.0,38.1875,38.2492,38.1875,38.2415,362300.0
2013-12-06 15:55:00,49.56,49.59,49.51,49.52,429300.0,38.2338,38.2569,38.1952,38.2029,429300.0
2013-12-09 09:30:00,49.69,49.98,49.65,49.98,175000.0,38.3341,38.5578,38.3032,38.5578,175000.0
2013-12-09 09:35:00,49.98,49.99,49.9,49.91,122500.0,38.5578,38.5655,38.4961,38.5038,122500.0
2013-12-09 09:40:00,49.91,49.93,49.8,49.93,107900.0,38.5038,38.5192,38.419,38.5192,107900.0
2013-12-09 09:45:00,49.92,50.09,49.91,50.05,191500.0,38.5115,38.6427,38.5038,38.6118,191500.0
2013-12-09 09:50:00,50.05,50.07,49.98,50.04,120200.0,38.6118,38.6272,38.5578,38.6041,120200.0
2013-12-09 09:55:00,50.04,50.21,50.0,50.17,268600.0,38.6041,38.7353,38.5732,38.7044,268600.0
2013-12-09 10:00:00,50.17,50.18,50.02,50.03,156600.0,38.7044,38.7121,38.5887,38.5964,156600.0
2013-12-09 10:05:00,50.03,50.03,49.91,49.94,118300.0,38.5964,38.5964,38.5038,38.527,118300.0
2013-12-09 10:10:00,49.94,49.96,49.9,49.96,113500.0,38.527,38.5424,38.4961,38.5424,113500.0
2013-12-09 10:15:00,49.95,49.97,49.86,49.87,99800.0,38.5347,38.5501,38.4652,38.473,99800.0
2013-12-09 10:20:00,49.87,49.92,49.83,49.89,123700.0,38.473,38.5115,38.4421,38.4884,123700.0
2013-12-09 10:25:00,49.9,49.91,49.87,49.89,74800.0,38.4961,38.5038,38.473,38.4884,74800.0
2013-12-09 10:30:00,49.89,49.91,49.84,49.9,74300.0,38.4884,38.5038,38.4498,38.4961,74300.0
2013-12-09 10:35:00,49.91,49.93,49.88,49.89,63000.0,38.5038,38.5192,38.4807,38.4884,63000.0
2013-12-09 10:40:00,49.88,49.91,49.84,49.9,61700.0,38.4807,38.5038,38.4498,38.4961,61700.0
2013-12-09 10:45:00,49.9,49.9,49.87,49.89,36200.0,38.4961,38.4961,38.473,38.4884,36200.0
2013-12-09 10:50:00,49.89,49.95,49.88,49.9,70400.0,38.4884,38.5347,38.4807,38.4961,70400.0
2013-12-09 10:55:00,49.9,49.9,49.84,49.85,46600.0,38.4961,38.4961,38.4498,38.4575,46600.0
2013-12-09 11:00:00,49.85,49.89,49.85,49.89,36800.0,38.4575,38.4884,38.4575,38.4884,36800.0
2013-12-09 11:05:00,49.9,49.91,49.88,49.9,330100.0,38.4961,38.5038,38.4807,38.4961,330100.0
2013-12-09 11:10:00,49.9,49.93,49.89,49.92,55300.0,38.4961,38.5192,38.4884,38.5115,55300.0
2013-12-09 11:15:00,49.92,49.95,49.9,49.91,49600.0,38.5115,38.5347,38.4961,38.5038,49600.0
2013-12-09 11:20:00,49.92,49.97,49.9,49.96,72400.0,38.5115,38.5501,38.4961,38.5424,72400.0
2013-12-09 11:25:00,49.96,50.0,49.95,49.97,44500.0,38.5424,38.5732,38.5347,38.5501,44500.0
2013-12-09 11:30:00,49.96,49.98,49.93,49.93,35500.0,38.5424,38.5578,38.5192,38.5192,35500.0
2013-12-09 11:35:00,49.93,49.95,49.91,49.94,43400.0,38.5192,38.5347,38.5038,38.527,43400.0
2013-12-09 11:40:00,49.94,49.94,49.91,49.93,52700.0,38.527,38.527,38.5038,38.5192,52700.0
2013-12-09 11:45:00,49.93,49.95,49.92,49.92,44400.0,38.5192,38.5347,38.5115,38.5115,44400.0
2013-12-09 11:50:00,49.93,49.94,49.92,49.93,43100.0,38.5192,38.527,38.5115,38.5192,43100.0
2013-12-09 11:55:00,49.92,49.94,49.92,49.92,22100.0,38.5115,38.527,38.5115,38.5115,22100.0
2013-12-09 12:00:00,49.92,49.96,49.92,49.93,41600.0,38.5115,38.5424,38.5115,38.5192,41600.0
2013-12-09 12:05:00,49.93,49.94,49.89,49.89,67100.0,38.5192,38.527,38.4884,38.4884,67100.0
2013-12-09 12:10:00,49.89,49.91,49.86,49.89,72200.0,38.4884,38.5038,38.4652,38.4884,72200.0
2013-12-09 12:15:00,49.89,49.96,49.88,49.95,91800.0,38.4884,38.5424,38.4807,38.5347,91800.0
2013-12-09 12:20:00,49.95,49.95,49.89,49.9,65700.0,38.5347,38.5347,38.4884,38.4961,65700.0
2013-12-09 12:25:00,49.89,49.91,49.86,49.86,155100.0,38.4884,38.5038,38.4652,38.4652,155100.0
2013-12-09 12:30:00,49.86,49.89,49.85,49.88,41300.0,38.4652,38.4884,38.4575,38.4807,41300.0
2013-12-09 12:35:00,49.88,49.89,49.85,49.86,23800.0,38.4807,38.4884,38.4575,38.4652,23800.0
2013-12-09 12:40:00,49.86,49.89,49.84,49.88,32600.0,38.4652,38.4884,38.4498,38.4807,32600.0
2013-12-09 12:45:00,49.88,49.9,49.86,49.86,27900.0,38.4807,38.4961,38.4652,38.4652,27900.0
2013-12-09 12:50:00,49.85,49.87,49.83,49.84,44000.0,38.4575,38.473,38.4421,38.4498,44000.0
2013-12-09 12:55:00,49.84,49.87,49.83,49.84,31200.0,38.4498,38.473,38.4421,38.4498,31200.0
2013-12-09 13:00:00,49.85,49.86,49.82,49.83,20200.0,38.4575,38.4652,38.4344,38.4421,20200.0
2013-12-09 13:05:00,49.83,49.84,49.82,49.84,13000.0,38.4421,38.4498,38.4344,38.4498,13000.0
2013-12-09 13:10:00,49.83,49.88,49.83,49.87,36900.0,38.4421,38.4807,38.4421,38.473,36900.0
2013-12-09 13:15:00,49.86,49.87,49.84,49.85,23700.0,38.4652,38.473,38.4498,38.4575,23700.0
2013-12-09 13:20:00,49.85,49.88,49.83,49.84,37500.0,38.4575,38.4807,38.4421,38.4498,37500.0
2013-12-09 13:25:00,49.83,49.86,49.83,49.84,31400.0,38.4421,38.4652,38.4421,38.4498,31400.0
2013-12-09 13:30:00,49.84,49.86,49.84,49.85,36400.0,38.4498,38.4652,38.4498,38.4575,36400.0
2013-12-09 13:35:00,49.85,49.86,49.79,49.8,45700.0,38.4575,38.4652,38.4112,38.419,45700.0
2013-12-09 13:40:00,49.8,49.8,49.75,49.76,19000.0,38.419,38.419,38.3804,38.3881,19000.0
2013-12-09 13:45:00,49.75,49.76,49.7,49.72,43500.0,38.3804,38.3881,38.3418,38.3572,43500.0
2013-12-09 13:50:00,49.71,49.73,49.63,49.64,87600.0,38.3495,38.365,38.2878,38.2955,87600.0
2013-12-09 13:55:00,49.63,49.67,49.62,49.64,150800.0,38.2878,38.3187,38.2801,38.2955,150800.0
2013-12-09 14:00:00,49.64,49.66,49.62,49.66,104500.0,38.2955,38.3109,38.2801,38.3109,104500.0
2013-12-09 14:05:00,49.66,49.66,49.64,49.65,87700.0,38.3109,38.3109,38.2955,38.3032,87700.0
2013-12-09 14:10:00,49.65,49.65,49.6,49.6,111300.0,38.3032,38.3032,38.2647,38.2647,111300.0
2013-12-09 14:15:00,49.6,49.61,49.51,49.52,74400.0,38.2647,38.2724,38.1952,38.2029,74400.0
2013-12-09 14:20:00,49.52,49.53,49.45,49.45,309100.0,38.2029,38.2107,38.1489,38.1489,309100.0
2013-12-09 14:25:00,49.45,49.54,49.45,49.53,84800.0,38.1489,38.2184,38.1489,38.2107,84800.0
2013-12-09 14:30:00,49.53,49.59,49.52,49.56,52300.0,38.2107,38.2569,38.2029,38.2338,52300.0
2013-12-09 14:35:00,49.56,49.56,49.5,49.51,64300.0,38.2338,38.2338,38.1875,38.1952,64300.0
2013-12-09 14:40:00,49.52,49.58,49.5,49.55,50500.0,38.2029,38.2492,38.1875,38.2261,50500.0
2013-12-09 14:45:00,49.55,49.6,49.53,49.59,57100.0,38.2261,38.2647,38.2107,38.2569,57100.0
2013-12-09 14:50:00,49.59,49.6,49.56,49.56,19600.0,38.2569,38.2647,38.2338,38.2338,19600.0
2013-12-09 14:55:00,49.56,49.56,49.54,49.55,35300.0,38.2338,38.2338,38.2184,38.2261,35300.0
2013-12-09 15:00:00,49.54,49.59,49.53,49.53,61600.0,38.2184,38.2569,38.2107,38.2107,61600.0
2013-12-09 15:05:00,49.53,49.53,49.47,49.5,53100.0,38.2107,38.2107,38.1644,38.1875,53100.0
2013-12-09 15:10:00,49.5,49.58,49.5,49.57,76300.0,38.1875,38.2492,38.1875,38.2415,76300.0
2013-12-09 15:15:00,49.57,49.6,49.57,49.59,52300.0,38.2415,38.2647,38.2415,38.2569,52300.0
2013-12-09 15:20:00,49.59,49.6,49.55,49.55,53500.0,38.2569,38.2647,38.2261,38.2261,53500.0
2013-12-09 15:25:00,49.55,49.56,49.52,49.54,71700.0,38.2261,38.2338,38.2029,38.2184,71700.0
2013-12-09 15:30:00,49.54,49.62,49.54,49.61,185100.0,38.2184,38.2801,38.2184,38.2724,185100.0
2013-12-09 15:35:00,49.61,49.62,49.6,49.6,70900.0,38.2724,38.2801,38.2647,38.2647,70900.0
2013-12-09 15:40:00,49.6,49.61,49.55,49.57,116300.0,38.2647,38.2724,38.2261,38.2415,116300.0
2013-12-09 15:45:00,49.55,49.57,49.53,49.56,188100.0,38.2261,38.2415,38.2107,38.2338,188100.0
2013-12-09 15:50:00,49.56,49.57,49.53,49.54,143000.0,38.2338,38.2415,38.2107,38.2184,143000.0
2013-12-09 15:55:00,49.54,49.57,49.51,49.57,388300.0,38.2184,38.2415,38.1952,38.2415,388300.0
2013-12-10 09:30:00,49.45,49.55,49.36,49.49,141500.0,38.1489,38.2261,38.0795,38.1798,141500.0
2013-12-10 09:35:00,49.49,49.51,49.4,49.47,123900.0,38.1798,38.1952,38.1104,38.1644,123900.0
2013-12-10 09:40:00,49.48,49.54,49.4,49.5,223300.0,38.1721,38.2184,38.1104,38.1875,223300.0
2013-12-10 09:45:00,49.5,49.56,49.48,49.53,98000.0,38.1875,38.2338,38.1721,38.2107,98000.0
2013-12-10 09:50:00,49.53,49.54,49.26,49.28,109500.0,38.2107,38.2184,38.0024,38.0178,109500.0
2013-12-10 09:55:00,49.28,49.48,49.27,49.48,115600.0,38.0178,38.1721,38.0101,38.1721,115600.0
2013-12-10 10:00:00,49.47,49.5,49.36,49.38,171500.0,38.1644,38.1875,38.0795,38.0949,171500.0
2013-12-10 10:05:00,49.38,49.57,49.38,49.56,103700.0,38.0949,38.2415,38.0949,38.2338,103700.0
2013-12-10 10:10:00,49.56,49.64,49.54,49.64,156300.0,38.2338,38.2955,38.2184,38.2955,156300.0
2013-12-10 10:15:00,49.63,49.65,49.57,49.57,90100.0,38.2878,38.3032,38.2415,38.2415,90100.0
2013-12-10 10:20:00,49.58,49.61,49.54,49.6,213400.0,38.2492,38.2724,38.2184,38.2647,213400.0
2013-12-10 10:25:00,49.6,49.64,49.59,49.62,59400.0,38.2647,38.2955,38.2569,38.2801,59400.0
2013-12-10 10:30:00,49.61,49.65,49.59,49.59,53000.0,38.2724,38.3032,38.2569,38.2569,53000.0
2013-12-10 10:35:00,49.6,49.7,49.6,49.65,61700.0,38.2647,38.3418,38.2647,38.3032,61700.0
2013-12-10 10:40:00,49.65,49.66,49.59,49.59,53400.0,38.3032,38.3109,38.2569,38.2569,53400.0
2013-12-10 10:45:00,49.59,49.66,49.58,49.61,80900.0,38.2569,38.3109,38.2492,38.2724,80900.0
2013-12-10 10:50:00,49.61,49.63,49.58,49.63,60500.0,38.2724,38.2878,38.2492,38.2878,60500.0
2013-12-10 10:55:00,49.63,49.66,49.61,49.63,70900.0,38.2878,38.3109,38.2724,38.2878,70900.0
2013-12-10 11:00:00,49.63,49.66,49.62,49.62,76300.0,38.2878,38.3109,38.2801,38.2801,76300.0
2013-12-10 11:05:00,49.62,49.63,49.56,49.63,42700.0,38.2801,38.2878,38.2338,38.2878,42700.0
2013-12-10 11:10:00,49.63,49.65,49.59,49.64,53700.0,38.2878,38.3032,38.2569,38.2955,53700.0
2013-12-10 11:15:00,49.63,49.73,49.61,49.71,69500.0,38.2878,38.365,38.2724,38.3495,69500.0
2013-12-10 11:20:00,49.7,49.71,49.65,49.68,49900.0,38.3418,38.3495,38.3032,38.3264,49900.0
2013-12-10 11:25:00,49.68,49.69,49.62,49.63,74700.0,38.3264,38.3341,38.2801,38.2878,74700.0
2013-12-10 11:30:00,49.62,49.64,49.59,49.6,77400.0,38.2801,38.2955,38.2569,38.2647,77400.0
2013-12-10 11:35:00,49.61,49.62,49.59,49.62,36100.0,38.2724,38.2801,38.2569,38.2801,36100.0
2013-12-10 11:40:00,49.62,49.62,49.58,49.59,42800.0,38.2801,38.2801,38.2492,38.2569,42800.0
2013-12-10 11:45:00,49.59,49.61,49.57,49.61,44200.0,38.2569,38.2724,38.2415,38.2724,44200.0
2013-12-10 11:50:00,49.61,49.62,49.56,49.59,65500.0,38.2724,38.2801,38.2338,38.2569,65500.0
2013-12-10 11:55:00,49.58,49.61,49.58,49.58,83300.0,38.2492,38.2724,38.2492,38.2492,83300.0
2013-12-10 12:00:00,49.58,49.58,49.52,49.53,58700.0,38.2492,38.2492,38.2029,38.2107,58700.0
2013-12-10 12:05:00,49.53,49.53,49.48,49.49,87800.0,38.2107,38.2107,38.1721,38.1798,87800.0
2013-12-10 12:10:00,49.49,49.52,49.47,49.51,40500.0,38.1798,38.2029,38.1644,38.1952,40500.0
2013-12-10 12:15:00,49.51,49.51,49.48,49.48,67500.0,38.1952,38.1952,38.1721,38.1721,67500.0
2013-12-10 12:20:00,49.48,49.5,49.47,49.49,25200.0,38.1721,38.1875,38.1644,38.1798,25200.0
2013-12-10 12:25:00,49.49,49.5,49.47,49.47,20900.0,38.1798,38.1875,38.1644,38.1644,20900.0
2013-12-10 12:30:00,49.47,49.5,49.46,49.48,14900.0,38.1644,38.1875,38.1567,38.1721,14900.0
2013-12-10 12:35:00,49.48,49.5,49.47,49.47,29600.0,38.1721,38.1875,38.1644,38.1644,29600.0
2013-12-10 12:40:00,49.48,49.48,49.44,49.46,38800.0,38.1721,38.1721,38.1412,38.1567,38800.0
2013-12-10 12:45:00,49.46,49.48,49.45,49.48,46200.0,38.1567,38.1721,38.1489,38.1721,46200.0
2013-12-10 12:50:00,49.48,49.48,49.43,49.45,80300.0,38.1721,38.1721,38.1335,38.1489,80300.0
2013-12-10 12:55:00,49.45,49.48,49.45,49.45,35100.0,38.1489,38.1721,38.1489,38.1489,35100.0
2013-12-10 13:00:00,49.46,49.48,49.45,49.48,26200.0,38.1567,38.1721,38.1489,38.1721,26200.0
2013-12-10 13:05:00,49.48,49.48,49.31,49.4,868400.0,38.1721,38.1721,38.0409,38.1104,868400.0
2013-12-10 13:10:00,49.41,49.41,49.31,49.35,435800.0,38.1181,38.1181,38.0409,38.0718,435800.0
2013-12-10 13:15:00,49.35,49.35,49.29,49.3,116600.0,38.0718,38.0718,38.0255,38.0332,116600.0
2013-12-10 13:20:00,49.3,49.34,49.29,49.31,101600.0,38.0332,38.0641,38.0255,38.0409,101600.0
2013-12-10 13:25:00,49.32,49.32,49.26,49.3,140200.0,38.0486,38.0486,38.0024,38.0332,140200.0
2013-12-10 13:30:00,49.29,49.3,49.27,49.29,67900.0,38.0255,38.0332,38.0101,38.0255,67900.0
2013-12-10 13:35:00,49.29,49.29,49.26,49.28,105000.0,38.0255,38.0255,38.0024,38.0178,105000.0
2013-12-10 13:40:00,49.27,49.29,49.26,49.26,80500.0,38.0101,38.0255,38.0024,38.0024,80500.0
2013-12-10 13:45:00,49.26,49.27,49.25,49.26,55400.0,38.0024,38.0101,37.9946,38.0024,55400.0
2013-12-10 13:50:00,49.27,49.28,49.24,49.24,37800.0,38.0101,38.0178,37.9869,37.9869,37800.0
2013-12-10 13:55:00,49.24,49.24,49.2,49.22,129100.0,37.9869,37.9869,37.9561,37.9715,129100.0
2013-12-10 14:00:00,49.22,49.27,49.22,49.27,38500.0,37.9715,38.0101,37.9715,38.0101,38500.0
2013-12-10 14:05:00,49.27,49.29,49.26,49.26,113900.0,38.0101,38.0255,38.0024,38.0024,113900.0
2013-12-10 14:10:00,49.26,49.27,49.24,49.24,157500.0,38.0024,38.0101,37.9869,37.9869,157500.0
2013-12-10 14:15:00,49.25,49.28,49.24,49.28,54500.0,37.9946,38.0178,37.9869,38.0178,54500.0
2013-12-10 14:20:00,49.27,49.3,49.27,49.28,72700.0,38.0101,38.0332,38.0101,38.0178,72700.0
2013-12-10 14:25:00,49.28,49.29,49.27,49.29,70500.0,38.0178,38.0255,38.0101,38.0255,70500.0
2013-12-10 14:30:00,49.29,49.31,49.29,49.3,108400.0,38.0255,38.0409,38.0255,38.0332,108400.0
2013-12-10 14:35:00,49.3,49.33,49.29,49.33,131000.0,38.0332,38.0564,38.0255,38.0564,131000.0
2013-12-10 14:40:00,49.32,49.33,49.29,49.31,70600.0,38.0486,38.0564,38.0255,38.0409,70600.0
2013-12-10 14:45:00,49.3,49.3,49.26,49.26,110000.0,38.0332,38.0332,38.0024,38.0024,110000.0
2013-12-10 14:50:00,49.26,49.27,49.24,49.25,111000.0,38.0024,38.0101,37.9869,37.9946,111000.0
2013-12-10 14:55:00,49.25,49.27,49.24,49.24,65300.0,37.9946,38.0101,37.9869,37.9869,65300.0
2013-12-10 15:00:00,49.25,49.27,49.19,49.19,246900.0,37.9946,38.0101,37.9484,37.9484,246900.0
2013-12-10 15:05:00,49.19,49.23,49.18,49.23,167400.0,37.9484,37.9792,37.9406,37.9792,167400.0
2013-12-10 15:10:00,49.23,49.26,49.22,49.26,149800.0,37.9792,38.0024,37.9715,38.0024,149800.0
2013-12-10 15:15:00,49.27,49.28,49.25,49.25,61800.0,38.0101,38.0178,37.9946,37.9946,61800.0
2013-12-10 15:20:00,49.26,49.28,49.25,49.27,88200.0,38.0024,38.0178,37.9946,38.0101,88200.0
2013-12-10 15:25:00,49.28,49.28,49.25,49.25,86400.0,38.0178,38.0178,37.9946,37.9946,86400.0
2013-12-10 15:30:00,49.26,49.27,49.24,49.25,80400.0,38.0024,38.0101,37.9869,37.9946,80400.0
2013-12-10 15:35:00,49.25,49.29,49.23,49.26,183800.0,37.9946,38.0255,37.9792,38.0024,183800.0
2013-12-10 15:40:00,49.27,49.29,49.26,49.28,134900.0,38.0101,38.0255,38.0024,38.0178,134900.0
2013-12-10 15:45:00,49.28,49.32,49.26,49.31,260500.0,38.0178,38.0486,38.0024,38.0409,260500.0
2013-12-10 15:50:00,49.32,49.32,49.28,49.3,194600.0,38.0486,38.0486,38.0178,38.0332,194600.0
2013-12-10 15:55:00,49.3,49.32,49.28,49.3,248100.0,38.0332,38.0486,38.0178,38.0332,248100.0
2013-12-11 09:30:00,49.34,49.37,49.06,49.1,209300.0,38.0641,38.0872,37.8481,37.8789,209300.0
2013-12-11 09:35:00,49.09,49.23,49.06,49.2,175900.0,37.8712,37.9792,37.8481,37.9561,175900.0
2013-12-11 09:40:00,49.2,49.21,49.13,49.19,89400.0,37.9561,37.9638,37.9021,37.9484,89400.0
2013-12-11 09:45:00,49.19,49.19,49.01,49.01,225300.0,37.9484,37.9484,37.8095,37.8095,225300.0
2013-12-11 09:50:00,49.02,49.05,48.97,49.01,296800.0,37.8172,37.8404,37.7786,37.8095,296800.0
2013-12-11 09:55:00,49.02,49.02,48.96,48.98,96600.0,37.8172,37.8172,37.7709,37.7864,96600.0
2013-12-11 10:00:00,48.96,48.98,48.84,48.86,222400.0,37.7709,37.7864,37.6783,37.6938,222400.0
2013-12-11 10:05:00,48.86,48.93,48.86,48.87,229500.0,37.6938,37.7478,37.6938,37.7015,229500.0
2013-12-11 10:10:00,48.87,48.97,48.86,48.95,105900.0,37.7015,37.7786,37.6938,37.7632,105900.0
2013-12-11 10:15:00,48.94,48.97,48.91,48.91,90300.0,37.7555,37.7786,37.7323,37.7323,90300.0
2013-12-11 10:20:00,48.92,48.98,48.9,48.9,114000.0,37.7401,37.7864,37.7246,37.7246,114000.0
2013-12-11 10:25:00,48.9,48.91,48.8,48.8,173600.0,37.7246,37.7323,37.6475,37.6475,173600.0
2013-12-11 10:30:00,48.8,48.85,48.72,48.82,135900.0,37.6475,37.6861,37.5858,37.6629,135900.0
2013-12-11 10:35:00,48.82,48.86,48.77,48.81,117800.0,37.6629,37.6938,37.6243,37.6552,117800.0
2013-12-11 10:40:00,48.82,48.87,48.81,48.81,113300.0,37.6629,37.7015,37.6552,37.6552,113300.0
2013-12-11 10:45:00,48.81,48.85,48.8,48.82,68700.0,37.6552,37.6861,37.6475,37.6629,68700.0
2013-12-11 10:50:00,48.82,48.87,48.82,48.84,102100.0,37.6629,37.7015,37.6629,37.6783,102100.0
2013-12-11 10:55:00,48.84,48.89,48.83,48.87,59700.0,37.6783,37.7169,37.6706,37.7015,59700.0
2013-12-11 11:00:00,48.87,48.88,48.83,48.87,41400.0,37.7015,37.7092,37.6706,37.7015,41400.0
2013-12-11 11:05:00,48.87,48.9,48.84,48.88,87800.0,37.7015,37.7246,37.6783,37.7092,87800.0
2013-12-11 11:10:00,48.88,48.92,48.87,48.91,74100.0,37.7092,37.7401,37.7015,37.7323,74100.0
2013-12-11 11:15:00,48.9,48.91,48.84,48.88,159900.0,37.7246,37.7323,37.6783,37.7092,159900.0
2013-12-11 11:20:00,48.88,48.92,48.83,48.9,125500.0,37.7092,37.7401,37.6706,37.7246,125500.0
2013-12-11 11:25:00,48.9,48.93,48.88,48.91,40800.0,37.7246,37.7478,37.7092,37.7323,40800.0
2013-12-11 11:30:00,48.9,48.94,48.87,48.93,104600.0,37.7246,37.7555,37.7015,37.7478,104600.0
2013-12-11 11:35:00,48.93,48.94,48.89,48.92,42000.0,37.7478,37.7555,37.7169,37.7401,42000.0
2013-12-11 11:40:00,48.91,48.93,48.89,48.9,29800.0,37.7323,37.7478,37.7169,37.7246,29800.0
2013-12-11 11:45:00,48.9,48.93,48.89,48.91,61700.0,37.7246,37.7478,37.7169,37.7323,61700.0
2013-12-11 11:50:00,48.92,48.93,48.85,48.85,143000.0,37.7401,37.7478,37.6861,37.6861,143000.0
2013-12-11 11:55:00,48.86,48.9,48.85,48.88,80200.0,37.6938,37.7246,37.6861,37.7092,80200.0
2013-12-11 12:00:00,48.89,48.9,48.83,48.83,61000.0,37.7169,37.7246,37.6706,37.6706,61000.0
2013-12-11 12:05:00,48.84,48.86,48.81,48.85,89300.0,37.6783,37.6938,37.6552,37.6861,89300.0
2013-12-11 12:10:00,48.84,48.87,48.84,48.85,50100.0,37.6783,37.7015,37.6783,37.6861,50100.0
2013-12-11 12:15:00,48.85,48.87,48.82,48.86,120200.0,37.6861,37.7015,37.6629,37.6938,120200.0
2013-12-11 12:20:00,48.86,48.91,48.84,48.84,78200.0,37.6938,37.7323,37.6783,37.6783,78200.0
2013-12-11 12:25:00,48.84,48.84,48.8,48.82,33600.0,37.6783,37.6783,37.6475,37.6629,33600.0
2013-12-11 12:30:00,48.81,48.89,48.8,48.88,60900.0,37.6552,37.7169,37.6475,37.7092,60900.0
2013-12-11 12:35:00,48.88,48.89,48.81,48.88,100300.0,37.7092,37.7169,37.6552,37.7092,100300.0
2013-12-11 12:40:00,48.88,48.89,48.86,48.88,40100.0,37.7092,37.7169,37.6938,37.7092,40100.0
2013-12-11 12:45:00,48.88,48.92,48.88,48.89,47500.0,37.7092,37.7401,37.7092,37.7169,47500.0
2013-12-11 12:50:00,48.9,48.91,48.87,48.87,34500.0,37.7246,37.7323,37.7015,37.7015,34500.0
2013-12-11 12:55:00,48.88,48.88,48.84,48.88,24300.0,37.7092,37.7092,37.6783,37.7092,24300.0
2013-12-11 13:00:00,48.88,48.99,48.88,48.98,165900.0,37.7092,37.7941,37.7092,37.7864,165900.0
2013-12-11 13:05:00,48.99,49.02,48.96,49.01,55100.0,37.7941,37.8172,37.7709,37.8095,55100.0
2013-12-11 13:10:00,49.02,49.02,48.94,48.95,35300.0,37.8172,37.8172,37.7555,37.7632,35300.0
2013-12-11 13:15:00,48.94,48.95,48.9,48.91,37900.0,37.7555,37.7632,37.7246,37.7323,37900.0
2013-12-11 13:20:00,48.91,48.98,48.89,48.96,54700.0,37.7323,37.7864,37.7169,37.7709,54700.0
2013-12-11 13:25:00,48.96,48.96,48.92,48.93,19700.0,37.7709,37.7709,37.7401,37.7478,19700.0
2013-12-11 13:30:00,48.93,48.96,48.91,48.91,48400.0,37.7478,37.7709,37.7323,37.7323,48400.0
2013-12-11 13:35:00,48.91,48.94,48.9,48.93,95600.0,37.7323,37.7555,37.7246,37.7478,95600.0
2013-12-11 13:40:00,48.93,49.04,48.92,49.02,136600.0,37.7478,37.8326,37.7401,37.8172,136600.0
2013-12-11 13:45:00,49.02,49.04,48.98,49.03,64300.0,37.8172,37.8326,37.7864,37.8249,64300.0
2013-12-11 13:50:00,49.02,49.04,48.96,49.0,87300.0,37.8172,37.8326,37.7709,37.8018,87300.0
2013-12-11 13:55:00,49.01,49.04,48.98,49.01,40400.0,37.8095,37.8326,37.7864,37.8095,40400.0
2013-12-11 14:00:00,49.01,49.02,48.95,49.0,54700.0,37.8095,37.8172,37.7632,37.8018,54700.0
2013-12-11 14:05:00,49.0,49.0,48.94,48.95,59700.0,37.8018,37.8018,37.7555,37.7632,59700.0
2013-12-11 14:10:00,48.95,48.95,48.89,48.9,48300.0,37.7632,37.7632,37.7169,37.7246,48300.0
2013-12-11 14:15:00,48.89,48.89,48.81,48.82,67700.0,37.7169,37.7169,37.6552,37.6629,67700.0
2013-12-11 14:20:00,48.83,48.89,48.8,48.88,54600.0,37.6706,37.7169,37.6475,37.7092,54600.0
2013-12-11 14:25:00,48.88,48.92,48.86,48.91,48300.0,37.7092,37.7401,37.6938,37.7323,48300.0
2013-12-11 14:30:00,48.91,48.91,48.83,48.89,100000.0,37.7323,37.7323,37.6706,37.7169,100000.0
2013-12-11 14:35:00,48.89,48.89,48.84,48.86,43000.0,37.7169,37.7169,37.6783,37.6938,43000.0
2013-12-11 14:40:00,48.86,48.91,48.85,48.91,52500.0,37.6938,37.7323,37.6861,37.7323,52500.0
2013-12-11 14:45:00,48.9,48.92,48.88,48.9,53000.0,37.7246,37.7401,37.7092,37.7246,53000.0
2013-12-11 14:50:00,48.9,48.91,48.84,48.84,64000.0,37.7246,37.7323,37.6783,37.6783,64000.0
2013-12-11 14:55:00,48.85,48.86,48.8,48.83,82400.0,37.6861,37.6938,37.6475,37.6706,82400.0
2013-12-11 15:00:00,48.83,48.84,48.81,48.84,56400.0,37.6706,37.6783,37.6552,37.6783,56400.0
2013-12-11 15:05:00,48.83,48.85,48.81,48.84,98900.0,37.6706,37.6861,37.6552,37.6783,98900.0
2013-12-11 15:10:00,48.85,48.86,48.78,48.79,92300.0,37.6861,37.6938,37.6321,37.6398,92300.0
2013-12-11 15:15:00,48.8,48.82,48.76,48.78,106000.0,37.6475,37.6629,37.6166,37.6321,106000.0
2013-12-11 15:20:00,48.79,48.8,48.75,48.79,77500.0,37.6398,37.6475,37.6089,37.6398,77500.0
2013-12-11 15:25:00,48.78,48.79,48.72,48.74,263400.0,37.6321,37.6398,37.5858,37.6012,263400.0
2013-12-11 15:30:00,48.74,48.78,48.71,48.73,119200.0,37.6012,37.6321,37.5781,37.5935,119200.0
2013-12-11 15:35:00,48.73,48.75,48.66,48.68,113100.0,37.5935,37.6089,37.5395,37.5549,113100.0
2013-12-11 15:40:00,48.67,48.69,48.65,48.67,138500.0,37.5472,37.5626,37.5318,37.5472,138500.0
2013-12-11 15:45:00,48.67,48.7,48.65,48.68,443300.0,37.5472,37.5703,37.5318,37.5549,443300.0
2013-12-11 15:50:00,48.68,48.7,48.59,48.61,267200.0,37.5549,37.5703,37.4855,37.5009,267200.0
2013-12-11 15:55:00,48.6,48.74,48.6,48.7,608900.0,37.4932,37.6012,37.4932,37.5703,608900.0
2013-12-12 09:30:00,48.56,48.68,48.42,48.56,192600.0,37.4623,37.5549,37.3543,37.4623,192600.0
2013-12-12 09:35:00,48.55,48.69,48.54,48.62,215000.0,37.4546,37.5626,37.4469,37.5086,215000.0
2013-12-12 09:40:00,48.63,48.72,48.58,48.7,190300.0,37.5163,37.5858,37.4778,37.5703,190300.0
2013-12-12 09:45:00,48.7,48.72,48.59,48.61,331000.0,37.5703,37.5858,37.4855,37.5009,331000.0
2013-12-12 09:50:00,48.61,48.67,48.55,48.61,321700.0,37.5009,37.5472,37.4546,37.5009,321700.0
2013-12-12 09:55:00,48.61,48.64,48.59,48.6,182300.0,37.5009,37.5241,37.4855,37.4932,182300.0
2013-12-12 10:00:00,48.6,48.67,48.59,48.63,120200.0,37.4932,37.5472,37.4855,37.5163,120200.0
2013-12-12 10:05:00,48.62,48.67,48.61,48.63,92400.0,37.5086,37.5472,37.5009,37.5163,92400.0
2013-12-12 10:10:00,48.62,48.69,48.6,48.64,60500.0,37.5086,37.5626,37.4932,37.5241,60500.0
2013-12-12 10:15:00,48.63,48.65,48.58,48.62,189700.0,37.5163,37.5318,37.4778,37.5086,189700.0
2013-12-12 10:20:00,48.63,48.65,48.59,48.65,134300.0,37.5163,37.5318,37.4855,37.5318,134300.0
2013-12-12 10:25:00,48.64,48.65,48.59,48.6,69600.0,37.5241,37.5318,37.4855,37.4932,69600.0
2013-12-12 10:30:00,48.6,48.65,48.59,48.63,86100.0,37.4932,37.5318,37.4855,37.5163,86100.0
2013-12-12 10:35:00,48.64,48.75,48.64,48.74,74200.0,37.5241,37.6089,37.5241,37.6012,74200.0
2013-12-12 10:40:00,48.74,48.85,48.66,48.84,126000.0,37.6012,37.6861,37.5395,37.6783,126000.0
2013-12-12 10:45:00,48.85,48.85,48.79,48.8,68300.0,37.6861,37.6861,37.6398,37.6475,68300.0
2013-12-12 10:50:00,48.8,48.82,48.71,48.75,80500.0,37.6475,37.6629,37.5781,37.6089,80500.0
2013-12-12 10:55:00,48.75,48.78,48.73,48.78,76900.0,37.6089,37.6321,37.5935,37.6321,76900.0
2013-12-12 11:00:00,48.78,48.82,48.77,48.8,64800.0,37.6321,37.6629,37.6243,37.6475,64800.0
2013-12-12 11:05:00,48.8,48.87,48.8,48.87,77600.0,37.6475,37.7015,37.6475,37.7015,77600.0
2013-12-12 11:10:00,48.86,48.9,48.85,48.88,58500.0,37.6938,37.7246,37.6861,37.7092,58500.0
2013-12-12 11:15:00,48.87,48.91,48.85,48.89,70800.0,37.7015,37.7323,37.6861,37.7169,70800.0
2013-12-12 11:20:00,48.89,48.93,48.85,48.85,50800.0,37.7169,37.7478,37.6861,37.6861,50800.0
2013-12-12 11:25:00,48.85,48.86,48.76,48.79,49700.0,37.6861,37.6938,37.6166,37.6398,49700.0
2013-12-12 11:30:00,48.79,48.83,48.78,48.8,58400.0,37.6398,37.6706,37.6321,37.6475,58400.0
2013-12-12 11:35:00,48.8,48.84,48.79,48.84,31400.0,37.6475,37.6783,37.6398,37.6783,31400.0
2013-12-12 11:40:00,48.84,48.85,48.79,48.82,48700.0,37.6783,37.6861,37.6398,37.6629,48700.0
2013-12-12 11:45:00,48.82,48.85,48.8,48.83,55500.0,37.6629,37.6861,37.6475,37.6706,55500.0
2013-12-12 11:50:00,48.82,48.84,48.8,48.84,28300.0,37.6629,37.6783,37.6475,37.6783,28300.0
2013-12-12 11:55:00,48.84,48.84,48.8,48.81,39200.0,37.6783,37.6783,37.6475,37.6552,39200.0
2013-12-12 12:00:00,48.82,48.82,48.77,48.77,78300.0,37.6629,37.6629,37.6243,37.6243,78300.0
2013-12-12 12:05:00,48.78,48.81,48.76,48.8,35900.0,37.6321,37.6552,37.6166,37.6475,35900.0
2013-12-12 12:10:00,48.8,48.85,48.79,48.81,60700.0,37.6475,37.6861,37.6398,37.6552,60700.0
2013-12-12 12:15:00,48.81,48.84,48.79,48.84,116700.0,37.6552,37.6783,37.6398,37.6783,116700.0
2013-12-12 12:20:00,48.84,48.84,48.75,48.76,162200.0,37.6783,37.6783,37.6089,37.6166,162200.0
2013-12-12 12:25:00,48.75,48.79,48.75,48.78,44700.0,37.6089,37.6398,37.6089,37.6321,44700.0
2013-12-12 12:30:00,48.78,49.39,48.77,49.31,1695700.0,37.6321,38.1027,37.6243,38.0409,1695700.0
2013-12-12 12:35:00,49.31,49.7,49.27,49.32,1330600.0,38.0409,38.3418,38.0101,38.0486,1330600.0
2013-12-12 12:40:00,49.31,49.36,49.25,49.33,242300.0,38.0409,38.0795,37.9946,38.0564,242300.0
2013-12-12 12:45:00,49.33,49.48,49.28,49.38,329500.0,38.0564,38.1721,38.0178,38.0949,329500.0
2013-12-12 12:50:00,49.38,49.66,49.37,49.64,517000.0,38.0949,38.3109,38.0872,38.2955,517000.0
2013-12-12 12:55:00,49.64,49.64,49.47,49.54,155800.0,38.2955,38.2955,38.1644,38.2184,155800.0
2013-12-12 13:00:00,49.54,49.64,49.53,49.62,200300.0,38.2184,38.2955,38.2107,38.2801,200300.0
2013-12-12 13:05:00,49.62,49.78,49.62,49.68,362700.0,38.2801,38.4035,38.2801,38.3264,362700.0
2013-12-12 13:10:00,49.68,49.79,49.65,49.74,269500.0,38.3264,38.4112,38.3032,38.3727,269500.0
2013-12-12 13:15:00,49.74,49.85,49.72,49.81,363500.0,38.3727,38.4575,38.3572,38.4267,363500.0
2013-12-12 13:20:00,49.81,49.97,49.76,49.89,270300.0,38.4267,38.5501,38.3881,38.4884,270300.0
2013-12-12 13:25:00,49.88,49.88,49.65,49.68,196000.0,38.4807,38.4807,38.3032,38.3264,196000.0
2013-12-12 13:30:00,49.69,49.77,49.63,49.68,159700.0,38.3341,38.3958,38.2878,38.3264,159700.0
2013-12-12 13:35:00,49.68,49.83,49.68,49.8,92500.0,38.3264,38.4421,38.3264,38.419,92500.0
2013-12-12 13:40:00,49.8,49.81,49.69,49.72,118500.0,38.419,38.4267,38.3341,38.3572,118500.0
2013-12-12 13:45:00,49.72,49.73,49.61,49.61,71700.0,38.3572,38.365,38.2724,38.2724,71700.0
2013-12-12 13:50:00,49.62,49.64,49.51,49.52,123400.0,38.2801,38.2955,38.1952,38.2029,123400.0
2013-12-12 13:55:00,49.52,49.57,49.46,49.48,227300.0,38.2029,38.2415,38.1567,38.1721,227300.0
2013-12-12 14:00:00,49.48,49.6,49.48,49.56,108500.0,38.1721,38.2647,38.1721,38.2338,108500.0
2013-12-12 14:05:00,49.57,49.62,49.51,49.58,116400.0,38.2415,38.2801,38.1952,38.2492,116400.0
2013-12-12 14:10:00,49.57,49.62,49.51,49.51,81100.0,38.2415,38.2801,38.1952,38.1952,81100.0
2013-12-12 14:15:00,49.51,49.58,49.5,49.58,91000.0,38.1952,38.2492,38.1875,38.2492,91000.0
2013-12-12 14:20:00,49.57,49.65,49.56,49.59,389000.0,38.2415,38.3032,38.2338,38.2569,389000.0
2013-12-12 14:25:00,49.59,49.63,49.56,49.59,115800.0,38.2569,38.2878,38.2338,38.2569,115800.0
2013-12-12 14:30:00,49.6,49.62,49.59,49.62,64100.0,38.2647,38.2801,38.2569,38.2801,64100.0
2013-12-12 14:35:00,49.62,49.63,49.54,49.56,76000.0,38.2801,38.2878,38.2184,38.2338,76000.0
2013-12-12 14:40:00,49.57,49.6,49.55,49.59,57300.0,38.2415,38.2647,38.2261,38.2569,57300.0
2013-12-12 14:45:00,49.59,49.59,49.52,49.52,58100.0,38.2569,38.2569,38.2029,38.2029,58100.0
2013-12-12 14:50:00,49.53,49.6,49.52,49.55,87900.0,38.2107,38.2647,38.2029,38.2261,87900.0
2013-12-12 14:55:00,49.55,49.56,49.5,49.51,77200.0,38.2261,38.2338,38.1875,38.1952,77200.0
2013-12-12 15:00:00,49.51,49.54,49.5,49.54,73900.0,38.1952,38.2184,38.1875,38.2184,73900.0
2013-12-12 15:05:00,49.54,49.59,49.54,49.58,115600.0,38.2184,38.2569,38.2184,38.2492,115600.0
2013-12-12 15:10:00,49.58,49.62,49.54,49.61,90100.0,38.2492,38.2801,38.2184,38.2724,90100.0
2013-12-12 15:15:00,49.62,49.65,49.59,49.64,83600.0,38.2801,38.3032,38.2569,38.2955,83600.0
2013-12-12 15:20:00,49.64,49.7,49.63,49.65,85700.0,38.2955,38.3418,38.2878,38.3032,85700.0
2013-12-12 15:25:00,49.65,49.68,49.63,49.64,73500.0,38.3032,38.3264,38.2878,38.2955,73500.0
2013-12-12 15:30:00,49.64,49.66,49.62,49.63,88000.0,38.2955,38.3109,38.2801,38.2878,88000.0
2013-12-12 15:35:00,49.64,49.65,49.55,49.57,111900.0,38.2955,38.3032,38.2261,38.2415,111900.0
2013-12-12 15:40:00,49.56,49.57,49.49,49.5,181200.0,38.2338,38.2415,38.1798,38.1875,181200.0
2013-12-12 15:45:00,49.51,49.54,49.5,49.51,260900.0,38.1952,38.2184,38.1875,38.1952,260900.0
2013-12-12 15:50:00,49.5,49.52,49.44,49.44,232400.0,38.1875,38.2029,38.1412,38.1412,232400.0
2013-12-12 15:55:00,49.44,49.48,49.39,49.42,492700.0,38.1412,38.1721,38.1027,38.1258,492700.0
2013-12-13 09:30:00,49.44,49.68,49.43,49.61,186200.0,38.1412,38.3264,38.1335,38.2724,186200.0
2013-12-13 09:35:00,49.61,49.78,49.57,49.59,152800.0,38.2724,38.4035,38.2415,38.2569,152800.0
2013-12-13 09:40:00,49.59,49.61,49.52,49.56,83700.0,38.2569,38.2724,38.2029,38.2338,83700.0
2013-12-13 09:45:00,49.56,49.64,49.56,49.63,72000.0,38.2338,38.2955,38.2338,38.2878,72000.0
2013-12-13 09:50:00,49.63,49.64,49.45,49.46,172100.0,38.2878,38.2955,38.1489,38.1567,172100.0
2013-12-13 09:55:00,49.46,49.59,49.44,49.51,180500.0,38.1567,38.2569,38.1412,38.1952,180500.0
2013-12-13 10:00:00,49.51,49.6,49.5,49.54,191100.0,38.1952,38.2647,38.1875,38.2184,191100.0
2013-12-13 10:05:00,49.53,49.57,49.52,49.53,128800.0,38.2107,38.2415,38.2029,38.2107,128800.0
2013-12-13 10:10:00,49.52,49.53,49.41,49.43,138400.0,38.2029,38.2107,38.1181,38.1335,138400.0
2013-12-13 10:15:00,49.43,49.43,49.29,49.29,130400.0,38.1335,38.1335,38.0255,38.0255,130400.0
2013-12-13 10:20:00,49.29,49.3,49.19,49.23,108800.0,38.0255,38.0332,37.9484,37.9792,108800.0
2013-12-13 10:25:00,49.23,49.41,49.22,49.4,147400.0,37.9792,38.1181,37.9715,38.1104,147400.0
2013-12-13 10:30:00,49.41,49.43,49.34,49.39,51300.0,38.1181,38.1335,38.0641,38.1027,51300.0
2013-12-13 10:35:00,49.4,49.49,49.4,49.46,92300.0,38.1104,38.1798,38.1104,38.1567,92300.0
2013-12-13 10:40:00,49.45,49.48,49.39,49.4,52100.0,38.1489,38.1721,38.1027,38.1104,52100.0
2013-12-13 10:45:00,49.4,49.44,49.38,49.39,51400.0,38.1104,38.1412,38.0949,38.1027,51400.0
2013-12-13 10:50:00,49.38,49.44,49.38,49.43,65000.0,38.0949,38.1412,38.0949,38.1335,65000.0
2013-12-13 10:55:00,49.42,49.49,49.42,49.47,99700.0,38.1258,38.1798,38.1258,38.1644,99700.0
2013-12-13 11:00:00,49.47,49.49,49.44,49.46,96300.0,38.1644,38.1798,38.1412,38.1567,96300.0
2013-12-13 11:05:00,49.46,49.48,49.44,49.45,62100.0,38.1567,38.1721,38.1412,38.1489,62100.0
2013-12-13 11:10:00,49.45,49.46,49.41,49.41,61800.0,38.1489,38.1567,38.1181,38.1181,61800.0
2013-12-13 11:15:00,49.41,49.48,49.41,49.45,91000.0,38.1181,38.1721,38.1181,38.1489,91000.0
2013-12-13 11:20:00,49.45,49.46,49.43,49.44,88700.0,38.1489,38.1567,38.1335,38.1412,88700.0
2013-12-13 11:25:00,49.45,49.51,49.43,49.43,88500.0,38.1489,38.1952,38.1335,38.1335,88500.0
2013-12-13 11:30:00,49.43,49.52,49.42,49.44,69400.0,38.1335,38.2029,38.1258,38.1412,69400.0
2013-12-13 11:35:00,49.44,49.46,49.42,49.46,63600.0,38.1412,38.1567,38.1258,38.1567,63600.0
2013-12-13 11:40:00,49.45,49.49,49.43,49.44,57400.0,38.1489,38.1798,38.1335,38.1412,57400.0
2013-12-13 11:45:00,49.44,49.46,49.42,49.45,70200.0,38.1412,38.1567,38.1258,38.1489,70200.0
2013-12-13 11:50:00,49.45,49.49,49.44,49.48,46200.0,38.1489,38.1798,38.1412,38.1721,46200.0
2013-12-13 11:55:00,49.48,49.5,49.45,49.48,59500.0,38.1721,38.1875,38.1489,38.1721,59500.0
2013-12-13 12:00:00,49.48,49.51,49.46,49.48,36700.0,38.1721,38.1952,38.1567,38.1721,36700.0
2013-12-13 12:05:00,49.48,49.48,49.42,49.44,50200.0,38.1721,38.1721,38.1258,38.1412,50200.0
2013-12-13 12:10:00,49.43,49.5,49.42,49.5,32400.0,38.1335,38.1875,38.1258,38.1875,32400.0
2013-12-13 12:15:00,49.49,49.54,49.49,49.49,64700.0,38.1798,38.2184,38.1798,38.1798,64700.0
2013-12-13 12:20:00,49.5,49.56,49.5,49.56,77500.0,38.1875,38.2338,38.1875,38.2338,77500.0
2013-12-13 12:25:00,49.56,49.58,49.55,49.57,65200.0,38.2338,38.2492,38.2261,38.2415,65200.0
2013-12-13 12:30:00,49.57,49.62,49.56,49.6,116500.0,38.2415,38.2801,38.2338,38.2647,116500.0
2013-12-13 12:35:00,49.61,49.62,49.59,49.61,51900.0,38.2724,38.2801,38.2569,38.2724,51900.0
2013-12-13 12:40:00,49.61,49.63,49.6,49.62,88900.0,38.2724,38.2878,38.2647,38.2801,88900.0
2013-12-13 12:45:00,49.62,49.63,49.59,49.6,48600.0,38.2801,38.2878,38.2569,38.2647,48600.0
2013-12-13 12:50:00,49.6,49.64,49.6,49.64,44600.0,38.2647,38.2955,38.2647,38.2955,44600.0
2013-12-13 12:55:00,49.64,49.68,49.63,49.67,51000.0,38.2955,38.3264,38.2878,38.3187,51000.0
2013-12-13 13:00:00,49.67,49.72,49.66,49.72,46000.0,38.3187,38.3572,38.3109,38.3572,46000.0
2013-12-13 13:05:00,49.72,49.75,49.7,49.7,60400.0,38.3572,38.3804,38.3418,38.3418,60400.0
2013-12-13 13:10:00,49.71,49.76,49.7,49.74,46000.0,38.3495,38.3881,38.3418,38.3727,46000.0
2013-12-13 13:15:00,49.75,49.78,49.72,49.77,88300.0,38.3804,38.4035,38.3572,38.3958,88300.0
2013-12-13 13:20:00,49.77,49.78,49.74,49.76,70900.0,38.3958,38.4035,38.3727,38.3881,70900.0
2013-12-13 13:25:00,49.75,49.77,49.74,49.77,67700.0,38.3804,38.3958,38.3727,38.3958,67700.0
2013-12-13 13:30:00,49.76,49.8,49.76,49.79,86400.0,38.3881,38.419,38.3881,38.4112,86400.0
2013-12-13 13:35:00,49.8,49.82,49.78,49.8,56600.0,38.419,38.4344,38.4035,38.419,56600.0
2013-12-13 13:40:00,49.8,49.85,49.79,49.83,84700.0,38.419,38.4575,38.4112,38.4421,84700.0
2013-12-13 13:45:00,49.83,49.85,49.83,49.84,20500.0,38.4421,38.4575,38.4421,38.4498,20500.0
2013-12-13 13:50:00,49.85,49.88,49.84,49.87,69400.0,38.4575,38.4807,38.4498,38.473,69400.0
2013-12-13 13:55:00,49.88,49.88,49.76,49.77,74200.0,38.4807,38.4807,38.3881,38.3958,74200.0
2013-12-13 14:00:00,49.77,49.77,49.68,49.69,153600.0,38.3958,38.3958,38.3264,38.3341,153600.0
2013-12-13 14:05:00,49.69,49.69,49.63,49.65,88000.0,38.3341,38.3341,38.2878,38.3032,88000.0
2013-12-13 14:10:00,49.64,49.65,49.55,49.56,64600.0,38.2955,38.3032,38.2261,38.2338,64600.0
2013-12-13 14:15:00,49.55,49.56,49.52,49.56,64900.0,38.2261,38.2338,38.2029,38.2338,64900.0
2013-12-13 14:20:00,49.56,49.62,49.55,49.57,78000.0,38.2338,38.2801,38.2261,38.2415,78000.0
2013-12-13 14:25:00,49.58,49.59,49.54,49.59,73300.0,38.2492,38.2569,38.2184,38.2569,73300.0
2013-12-13 14:30:00,49.58,49.65,49.56,49.65,74800.0,38.2492,38.3032,38.2338,38.3032,74800.0
2013-12-13 14:35:00,49.65,49.68,49.62,49.65,58400.0,38.3032,38.3264,38.2801,38.3032,58400.0
2013-12-13 14:40:00,49.66,49.7,49.66,49.69,50900.0,38.3109,38.3418,38.3109,38.3341,50900.0
2013-12-13 14:45:00,49.69,49.76,49.67,49.76,104100.0,38.3341,38.3881,38.3187,38.3881,104100.0
2013-12-13 14:50:00,49.76,49.81,49.74,49.8,110600.0,38.3881,38.4267,38.3727,38.419,110600.0
2013-12-13 14:55:00,49.8,49.87,49.8,49.86,93300.0,38.419,38.473,38.419,38.4652,93300.0
2013-12-13 15:00:00,49.86,49.88,49.84,49.85,113200.0,38.4652,38.4807,38.4498,38.4575,113200.0
2013-12-13 15:05:00,49.84,49.89,49.84,49.87,151100.0,38.4498,38.4884,38.4498,38.473,151100.0
2013-12-13 15:10:00,49.86,49.92,49.86,49.91,123300.0,38.4652,38.5115,38.4652,38.5038,123300.0
2013-12-13 15:15:00,49.91,49.92,49.85,49.91,150400.0,38.5038,38.5115,38.4575,38.5038,150400.0
2013-12-13 15:20:00,49.9,49.92,49.88,49.91,127500.0,38.4961,38.5115,38.4807,38.5038,127500.0
2013-12-13 15:25:00,49.91,49.96,49.91,49.94,218000.0,38.5038,38.5424,38.5038,38.527,218000.0
2013-12-13 15:30:00,49.93,49.93,49.85,49.86,152800.0,38.5192,38.5192,38.4575,38.4652,152800.0
2013-12-13 15:35:00,49.86,49.86,49.76,49.76,224500.0,38.4652,38.4652,38.3881,38.3881,224500.0
2013-12-13 15:40:00,49.76,49.84,49.76,49.84,193500.0,38.3881,38.4498,38.3881,38.4498,193500.0
2013-12-13 15:45:00,49.83,49.84,49.79,49.81,190200.0,38.4421,38.4498,38.4112,38.4267,190200.0
2013-12-13 15:50:00,49.8,49.81,49.75,49.78,401000.0,38.419,38.4267,38.3804,38.4035,401000.0
2013-12-13 15:55:00,49.77,49.78,49.7,49.73,344900.0,38.3958,38.4035,38.3418,38.365,344900.0
2013-12-16 09:30:00,50.89,50.94,50.6,50.85,917800.0,39.2598,39.2984,39.0361,39.229,917800.0
2013-12-16 09:35:00,50.86,51.05,50.75,50.97,786200.0,39.2367,39.3833,39.1518,39.3216,786200.0
2013-12-16 09:40:00,50.97,51.0,50.67,50.74,549500.0,39.3216,39.3447,39.0901,39.1441,549500.0
2013-12-16 09:45:00,50.75,50.85,50.64,50.69,268100.0,39.1518,39.229,39.067,39.1056,268100.0
2013-12-16 09:50:00,50.69,50.8,50.51,50.52,370000.0,39.1056,39.1904,38.9667,38.9744,370000.0
2013-12-16 09:55:00,50.52,50.56,50.42,50.54,282900.0,38.9744,39.0053,38.8973,38.9898,282900.0
2013-12-16 10:00:00,50.53,50.63,50.5,50.59,227100.0,38.9821,39.0593,38.959,39.0284,227100.0
2013-12-16 10:05:00,50.58,50.58,50.49,50.54,212800.0,39.0207,39.0207,38.9513,38.9898,212800.0
2013-12-16 10:10:00,50.55,50.58,50.36,50.36,252800.0,38.9976,39.0207,38.851,38.851,252800.0
2013-12-16 10:15:00,50.37,50.48,50.35,50.46,239100.0,38.8587,38.9435,38.8433,38.9281,239100.0
2013-12-16 10:20:00,50.45,50.46,50.43,50.44,248800.0,38.9204,38.9281,38.905,38.9127,248800.0
2013-12-16 10:25:00,50.44,50.47,50.42,50.45,201900.0,38.9127,38.9358,38.8973,38.9204,201900.0
2013-12-16 10:30:00,50.45,50.46,50.4,50.42,181800.0,38.9204,38.9281,38.8818,38.8973,181800.0
2013-12-16 10:35:00,50.42,50.43,50.35,50.4,195100.0,38.8973,38.905,38.8433,38.8818,195100.0
2013-12-16 10:40:00,50.4,50.44,50.37,50.38,130200.0,38.8818,38.9127,38.8587,38.8664,130200.0
2013-12-16 10:45:00,50.38,50.54,50.38,50.5,231700.0,38.8664,38.9898,38.8664,38.959,231700.0
2013-12-16 10:50:00,50.5,50.53,50.49,50.5,129100.0,38.959,38.9821,38.9513,38.959,129100.0
2013-12-16 10:55:00,50.51,50.51,50.4,50.45,144800.0,38.9667,38.9667,38.8818,38.9204,144800.0
2013-12-16 11:00:00,50.44,50.45,50.39,50.44,121400.0,38.9127,38.9204,38.8741,38.9127,121400.0
2013-12-16 11:05:00,50.43,50.48,50.42,50.46,203800.0,38.905,38.9435,38.8973,38.9281,203800.0
2013-12-16 11:10:00,50.46,50.47,50.39,50.41,124300.0,38.9281,38.9358,38.8741,38.8895,124300.0
2013-12-16 11:15:00,50.4,50.41,50.26,50.27,154700.0,38.8818,38.8895,38.7738,38.7815,154700.0
2013-12-16 11:20:00,50.27,50.3,50.2,50.28,228900.0,38.7815,38.8047,38.7275,38.7893,228900.0
2013-12-16 11:25:00,50.28,50.35,50.26,50.35,134600.0,38.7893,38.8433,38.7738,38.8433,134600.0
2013-12-16 11:30:00,50.35,50.39,50.34,50.35,155700.0,38.8433,38.8741,38.8355,38.8433,155700.0
2013-12-16 11:35:00,50.35,50.38,50.28,50.37,155200.0,38.8433,38.8664,38.7893,38.8587,155200.0
2013-12-16 11:40:00,50.36,50.39,50.33,50.36,128100.0,38.851,38.8741,38.8278,38.851,128100.0
2013-12-16 11:45:00,50.36,50.42,50.35,50.37,120600.0,38.851,38.8973,38.8433,38.8587,120600.0
2013-12-16 11:50:00,50.37,50.4,50.35,50.35,102900.0,38.8587,38.8818,38.8433,38.8433,102900.0
2013-12-16 11:55:00,50.36,50.37,50.35,50.36,576300.0,38.851,38.8587,38.8433,38.851,576300.0
2013-12-16 12:00:00,50.36,50.37,50.32,50.35,112300.0,38.851,38.8587,38.8201,38.8433,112300.0
2013-12-16 12:05:00,50.35,50.43,50.32,50.39,132800.0,38.8433,38.905,38.8201,38.8741,132800.0
2013-12-16 12:10:00,50.38,50.41,50.35,50.4,94400.0,38.8664,38.8895,38.8433,38.8818,94400.0
2013-12-16 12:15:00,50.4,50.41,50.36,50.36,120500.0,38.8818,38.8895,38.851,38.851,120500.0
2013-12-16 12:20:00,50.37,50.4,50.36,50.39,60100.0,38.8587,38.8818,38.851,38.8741,60100.0
2013-12-16 12:25:00,50.38,50.4,50.37,50.39,59100.0,38.8664,38.8818,38.8587,38.8741,59100.0
2013-12-16 12:30:00,50.4,50.46,50.39,50.45,135700.0,38.8818,38.9281,38.8741,38.9204,135700.0
2013-12-16 12:35:00,50.46,50.49,50.45,50.49,115000.0,38.9281,38.9513,38.9204,38.9513,115000.0
2013-12-16 12:40:00,50.49,50.53,50.48,50.51,121100.0,38.9513,38.9821,38.9435,38.9667,121100.0
2013-12-16 12:45:00,50.51,50.51,50.4,50.4,87200.0,38.9667,38.9667,38.8818,38.8818,87200.0
2013-12-16 12:50:00,50.41,50.42,50.28,50.32,99100.0,38.8895,38.8973,38.7893,38.8201,99100.0
2013-12-16 12:55:00,50.32,50.33,50.29,50.32,106800.0,38.8201,38.8278,38.797,38.8201,106800.0
2013-12-16 13:00:00,50.31,50.32,50.28,50.3,76000.0,38.8124,38.8201,38.7893,38.8047,76000.0
2013-12-16 13:05:00,50.3,50.36,50.28,50.35,70700.0,38.8047,38.851,38.7893,38.8433,70700.0
2013-12-16 13:10:00,50.35,50.36,50.31,50.32,52900.0,38.8433,38.851,38.8124,38.8201,52900.0
2013-12-16 13:15:00,50.33,50.34,50.31,50.34,44200.0,38.8278,38.8355,38.8124,38.8355,44200.0
2013-12-16 13:20:00,50.33,50.38,50.29,50.38,90300.0,38.8278,38.8664,38.797,38.8664,90300.0
2013-12-16 13:25:00,50.38,50.38,50.34,50.36,46300.0,38.8664,38.8664,38.8355,38.851,46300.0
2013-12-16 13:30:00,50.37,50.41,50.36,50.4,89700.0,38.8587,38.8895,38.851,38.8818,89700.0
2013-12-16 13:35:00,50.41,50.44,50.37,50.38,78500.0,38.8895,38.9127,38.8587,38.8664,78500.0
2013-12-16 13:40:00,50.37,50.44,50.37,50.43,74000.0,38.8587,38.9127,38.8587,38.905,74000.0
2013-12-16 13:45:00,50.44,50.46,50.4,50.44,148300.0,38.9127,38.9281,38.8818,38.9127,148300.0
2013-12-16 13:50:00,50.44,50.47,50.43,50.45,86600.0,38.9127,38.9358,38.905,38.9204,86600.0
2013-12-16 13:55:00,50.45,50.47,50.43,50.46,98700.0,38.9204,38.9358,38.905,38.9281,98700.0
2013-12-16 14:00:00,50.46,50.5,50.45,50.48,180100.0,38.9281,38.959,38.9204,38.9435,180100.0
2013-12-16 14:05:00,50.49,50.5,50.4,50.4,145700.0,38.9513,38.959,38.8818,38.8818,145700.0
2013-12-16 14:10:00,50.39,50.4,50.35,50.36,46900.0,38.8741,38.8818,38.8433,38.851,46900.0
2013-12-16 14:15:00,50.35,50.37,50.25,50.26,55400.0,38.8433,38.8587,38.7661,38.7738,55400.0
2013-12-16 14:20:00,50.26,50.28,50.24,50.24,75600.0,38.7738,38.7893,38.7584,38.7584,75600.0
2013-12-16 14:25:00,50.24,50.25,50.17,50.18,53200.0,38.7584,38.7661,38.7044,38.7121,53200.0
2013-12-16 14:30:00,50.19,50.26,50.19,50.2,98500.0,38.7198,38.7738,38.7198,38.7275,98500.0
2013-12-16 14:35:00,50.2,50.23,50.19,50.2,101200.0,38.7275,38.7507,38.7198,38.7275,101200.0
2013-12-16 14:40:00,50.21,50.23,50.2,50.23,52500.0,38.7353,38.7507,38.7275,38.7507,52500.0
2013-12-16 14:45:00,50.23,50.28,50.22,50.25,100800.0,38.7507,38.7893,38.743,38.7661,100800.0
2013-12-16 14:50:00,50.26,50.31,50.25,50.31,58700.0,38.7738,38.8124,38.7661,38.8124,58700.0
2013-12-16 14:55:00,50.31,50.39,50.3,50.37,72200.0,38.8124,38.8741,38.8047,38.8587,72200.0
2013-12-16 15:00:00,50.37,50.37,50.25,50.26,84800.0,38.8587,38.8587,38.7661,38.7738,84800.0
2013-12-16 15:05:00,50.26,50.27,50.18,50.18,150400.0,38.7738,38.7815,38.7121,38.7121,150400.0
2013-12-16 15:10:00,50.18,50.21,50.18,50.18,179900.0,38.7121,38.7353,38.7121,38.7121,179900.0
2013-12-16 15:15:00,50.18,50.28,50.18,50.27,161500.0,38.7121,38.7893,38.7121,38.7815,161500.0
2013-12-16 15:20:00,50.27,50.27,50.21,50.21,83000.0,38.7815,38.7815,38.7353,38.7353,83000.0
2013-12-16 15:25:00,50.22,50.26,50.2,50.26,144400.0,38.743,38.7738,38.7275,38.7738,144400.0
2013-12-16 15:30:00,50.26,50.31,50.24,50.3,134200.0,38.7738,38.8124,38.7584,38.8047,134200.0
2013-12-16 15:35:00,50.3,50.35,50.3,50.33,249300.0,38.8047,38.8433,38.8047,38.8278,249300.0
2013-12-16 15:40:00,50.32,50.35,50.27,50.33,332700.0,38.8201,38.8433,38.7815,38.8278,332700.0
2013-12-16 15:45:00,50.32,50.35,50.26,50.26,381200.0,38.8201,38.8433,38.7738,38.7738,381200.0
2013-12-16 15:50:00,50.27,50.3,50.26,50.3,246500.0,38.7815,38.8047,38.7738,38.8047,246500.0
2013-12-16 15:55:00,50.3,50.3,50.22,50.29,567400.0,38.8047,38.8047,38.743,38.797,567400.0
2013-12-17 09:30:00,50.02,50.1,49.71,49.71,547700.0,38.5887,38.6504,38.3495,38.3495,547700.0
2013-12-17 09:35:00,49.72,49.76,49.51,49.63,692500.0,38.3572,38.3881,38.1952,38.2878,692500.0
2013-12-17 09:40:00,49.63,49.65,49.39,49.58,839600.0,38.2878,38.3032,38.1027,38.2492,839600.0
2013-12-17 09:45:00,49.57,49.75,49.51,49.53,589300.0,38.2415,38.3804,38.1952,38.2107,589300.0
2013-12-17 09:50:00,49.53,49.66,49.5,49.61,349500.0,38.2107,38.3109,38.1875,38.2724,349500.0
2013-12-17 09:55:00,49.62,49.77,49.6,49.74,191400.0,38.2801,38.3958,38.2647,38.3727,191400.0
2013-12-17 10:00:00,49.73,49.75,49.61,49.61,218400.0,38.365,38.3804,38.2724,38.2724,218400.0
2013-12-17 10:05:00,49.61,49.64,49.55,49.6,215800.0,38.2724,38.2955,38.2261,38.2647,215800.0
2013-12-17 10:10:00,49.59,49.66,49.58,49.64,153300.0,38.2569,38.3109,38.2492,38.2955,153300.0
2013-12-17 10:15:00,49.64,49.66,49.52,49.52,116700.0,38.2955,38.3109,38.2029,38.2029,116700.0
2013-12-17 10:20:00,49.51,49.54,49.47,49.48,122100.0,38.1952,38.2184,38.1644,38.1721,122100.0
2013-12-17 10:25:00,49.48,49.48,49.44,49.46,318900.0,38.1721,38.1721,38.1412,38.1567,318900.0
2013-12-17 10:30:00,49.46,49.56,49.44,49.51,191300.0,38.1567,38.2338,38.1412,38.1952,191300.0
2013-12-17 10:35:00,49.51,49.54,49.44,49.45,140500.0,38.1952,38.2184,38.1412,38.1489,140500.0
2013-12-17 10:40:00,49.45,49.45,49.34,49.36,280100.0,38.1489,38.1489,38.0641,38.0795,280100.0
2013-12-17 10:45:00,49.37,49.45,49.35,49.41,151400.0,38.0872,38.1489,38.0718,38.1181,151400.0
2013-12-17 10:50:00,49.41,49.5,49.41,49.49,133700.0,38.1181,38.1875,38.1181,38.1798,133700.0
2013-12-17 10:55:00,49.5,49.52,49.45,49.49,102600.0,38.1875,38.2029,38.1489,38.1798,102600.0
2013-12-17 11:00:00,49.49,49.56,49.47,49.55,285500.0,38.1798,38.2338,38.1644,38.2261,285500.0
2013-12-17 11:05:00,49.55,50.0,49.49,49.5,212500.0,38.2261,38.5732,38.1798,38.1875,212500.0
2013-12-17 11:10:00,49.51,49.56,49.49,49.55,185500.0,38.1952,38.2338,38.1798,38.2261,185500.0
2013-12-17 11:15:00,49.55,49.56,49.49,49.54,118900.0,38.2261,38.2338,38.1798,38.2184,118900.0
2013-12-17 11:20:00,49.54,49.59,49.53,49.59,124000.0,38.2184,38.2569,38.2107,38.2569,124000.0
2013-12-17 11:25:00,49.59,49.59,49.45,49.46,160600.0,38.2569,38.2569,38.1489,38.1567,160600.0
2013-12-17 11:30:00,49.47,49.51,49.44,49.46,54900.0,38.1644,38.1952,38.1412,38.1567,54900.0
2013-12-17 11:35:00,49.47,49.5,49.43,49.5,154100.0,38.1644,38.1875,38.1335,38.1875,154100.0
2013-12-17 11:40:00,49.5,49.51,49.46,49.5,165000.0,38.1875,38.1952,38.1567,38.1875,165000.0
2013-12-17 11:45:00,49.5,49.51,49.46,49.5,88100.0,38.1875,38.1952,38.1567,38.1875,88100.0
2013-12-17 11:50:00,49.5,49.54,49.48,49.54,120700.0,38.1875,38.2184,38.1721,38.2184,120700.0
2013-12-17 11:55:00,49.54,49.55,49.52,49.52,179700.0,38.2184,38.2261,38.2029,38.2029,179700.0
2013-12-17 12:00:00,49.51,49.52,49.47,49.48,66900.0,38.1952,38.2029,38.1644,38.1721,66900.0
2013-12-17 12:05:00,49.48,49.5,49.47,49.49,45600.0,38.1721,38.1875,38.1644,38.1798,45600.0
2013-12-17 12:10:00,49.5,49.52,49.47,49.51,62400.0,38.1875,38.2029,38.1644,38.1952,62400.0
2013-12-17 12:15:00,49.52,49.54,49.5,49.53,44000.0,38.2029,38.2184,38.1875,38.2107,44000.0
2013-12-17 12:20:00,49.54,49.55,49.52,49.53,46800.0,38.2184,38.2261,38.2029,38.2107,46800.0
2013-12-17 12:25:00,49.53,49.53,49.48,49.5,75200.0,38.2107,38.2107,38.1721,38.1875,75200.0
2013-12-17 12:30:00,49.51,49.51,49.48,49.51,51400.0,38.1952,38.1952,38.1721,38.1952,51400.0
2013-12-17 12:35:00,49.52,49.52,49.48,49.51,49800.0,38.2029,38.2029,38.1721,38.1952,49800.0
2013-12-17 12:40:00,49.51,49.52,49.5,49.52,60400.0,38.1952,38.2029,38.1875,38.2029,60400.0
2013-12-17 12:45:00,49.52,49.56,49.51,49.55,38100.0,38.2029,38.2338,38.1952,38.2261,38100.0
2013-12-17 12:50:00,49.55,49.57,49.53,49.54,108100.0,38.2261,38.2415,38.2107,38.2184,108100.0
2013-12-17 12:55:00,49.54,49.57,49.54,49.55,65800.0,38.2184,38.2415,38.2184,38.2261,65800.0
2013-12-17 13:00:00,49.54,49.55,49.5,49.5,118000.0,38.2184,38.2261,38.1875,38.1875,118000.0
2013-12-17 13:05:00,49.5,49.53,49.46,49.53,156200.0,38.1875,38.2107,38.1567,38.2107,156200.0
2013-12-17 13:10:00,49.53,49.55,49.51,49.52,138500.0,38.2107,38.2261,38.1952,38.2029,138500.0
2013-12-17 13:15:00,49.53,49.55,49.52,49.53,83900.0,38.2107,38.2261,38.2029,38.2107,83900.0
2013-12-17 13:20:00,49.53,49.53,49.48,49.48,106800.0,38.2107,38.2107,38.1721,38.1721,106800.0
2013-12-17 13:25:00,49.48,49.48,49.41,49.41,124900.0,38.1721,38.1721,38.1181,38.1181,124900.0
2013-12-17 13:30:00,49.42,49.43,49.4,49.43,117600.0,38.1258,38.1335,38.1104,38.1335,117600.0
2013-12-17 13:35:00,49.42,49.47,49.42,49.47,146400.0,38.1258,38.1644,38.1258,38.1644,146400.0
2013-12-17 13:40:00,49.46,49.48,49.43,49.46,181900.0,38.1567,38.1721,38.1335,38.1567,181900.0
2013-12-17 13:45:00,49.45,49.51,49.45,49.48,58300.0,38.1489,38.1952,38.1489,38.1721,58300.0
2013-12-17 13:50:00,49.48,49.48,49.46,49.46,84900.0,38.1721,38.1721,38.1567,38.1567,84900.0
2013-12-17 13:55:00,49.46,49.51,49.46,49.51,44800.0,38.1567,38.1952,38.1567,38.1952,44800.0
2013-12-17 14:00:00,49.51,49.51,49.4,49.42,118100.0,38.1952,38.1952,38.1104,38.1258,118100.0
2013-12-17 14:05:00,49.42,49.47,49.39,49.45,104900.0,38.1258,38.1644,38.1027,38.1489,104900.0
2013-12-17 14:10:00,49.45,49.46,49.42,49.43,128500.0,38.1489,38.1567,38.1258,38.1335,128500.0
2013-12-17 14:15:00,49.42,49.49,49.42,49.48,138100.0,38.1258,38.1798,38.1258,38.1721,138100.0
2013-12-17 14:20:00,49.49,49.53,49.48,49.53,80600.0,38.1798,38.2107,38.1721,38.2107,80600.0
2013-12-17 14:25:00,49.53,49.53,49.48,49.48,119700.0,38.2107,38.2107,38.1721,38.1721,119700.0
2013-12-17 14:30:00,49.48,49.49,49.46,49.48,106000.0,38.1721,38.1798,38.1567,38.1721,106000.0
2013-12-17 14:35:00,49.48,49.5,49.47,49.48,90600.0,38.1721,38.1875,38.1644,38.1721,90600.0
2013-12-17 14:40:00,49.48,49.51,49.47,49.49,316600.0,38.1721,38.1952,38.1644,38.1798,316600.0
2013-12-17 14:45:00,49.5,49.5,49.39,49.5,216100.0,38.1875,38.1875,38.1027,38.1875,216100.0
2013-12-17 14:50:00,49.5,49.5,49.37,49.37,113400.0,38.1875,38.1875,38.0872,38.0872,113400.0
2013-12-17 14:55:00,49.37,49.44,49.34,49.42,192100.0,38.0872,38.1412,38.0641,38.1258,192100.0
2013-12-17 15:00:00,49.42,49.44,49.41,49.42,66200.0,38.1258,38.1412,38.1181,38.1258,66200.0
2013-12-17 15:05:00,49.42,49.47,49.41,49.47,115500.0,38.1258,38.1644,38.1181,38.1644,115500.0
2013-12-17 15:10:00,49.47,49.47,49.4,49.41,83300.0,38.1644,38.1644,38.1104,38.1181,83300.0
2013-12-17 15:15:00,49.4,49.41,49.38,49.39,134400.0,38.1104,38.1181,38.0949,38.1027,134400.0
2013-12-17 15:20:00,49.39,49.39,49.34,49.36,162300.0,38.1027,38.1027,38.0641,38.0795,162300.0
2013-12-17 15:25:00,49.36,49.42,49.36,49.38,165900.0,38.0795,38.1258,38.0795,38.0949,165900.0
2013-12-17 15:30:00,49.38,49.4,49.29,49.3,324000.0,38.0949,38.1104,38.0255,38.0332,324000.0
2013-12-17 15:35:00,49.3,49.36,49.3,49.33,223300.0,38.0332,38.0795,38.0332,38.0564,223300.0
2013-12-17 15:40:00,49.32,49.32,49.24,49.24,438500.0,38.0486,38.0486,37.9869,37.9869,438500.0
2013-12-17 15:45:00,49.25,49.37,49.25,49.34,375400.0,37.9946,38.0872,37.9946,38.0641,375400.0
2013-12-17 15:50:00,49.35,49.35,49.29,49.33,321600.0,38.0718,38.0718,38.0255,38.0564,321600.0
2013-12-17 15:55:00,49.33,49.39,49.25,49.36,886700.0,38.0564,38.1027,37.9946,38.0795,886700.0
2013-12-18 09:30:00,49.38,49.4,49.2,49.35,197100.0,38.0949,38.1104,37.9561,38.0718,197100.0
2013-12-18 09:35:00,49.36,49.41,49.21,49.31,289600.0,38.0795,38.1181,37.9638,38.0409,289600.0
2013-12-18 09:40:00,49.31,49.33,49.25,49.27,321900.0,38.0409,38.0564,37.9946,38.0101,321900.0
2013-12-18 09:45:00,49.28,49.45,49.28,49.45,217100.0,38.0178,38.1489,38.0178,38.1489,217100.0
2013-12-18 09:50:00,49.46,49.49,49.33,49.39,143000.0,38.1567,38.1798,38.0564,38.1027,143000.0
2013-12-18 09:55:00,49.4,49.42,49.34,49.39,81100.0,38.1104,38.1258,38.0641,38.1027,81100.0
2013-12-18 10:00:00,49.39,49.5,49.37,49.48,128000.0,38.1027,38.1875,38.0872,38.1721,128000.0
2013-12-18 10:05:00,49.5,49.61,49.49,49.6,111400.0,38.1875,38.2724,38.1798,38.2647,111400.0
2013-12-18 10:10:00,49.59,49.6,49.49,49.5,70900.0,38.2569,38.2647,38.1798,38.1875,70900.0
2013-12-18 10:15:00,49.5,49.52,49.47,49.5,115500.0,38.1875,38.2029,38.1644,38.1875,115500.0
2013-12-18 10:20:00,49.5,49.5,49.47,49.47,91600.0,38.1875,38.1875,38.1644,38.1644,91600.0
2013-12-18 10:25:00,49.47,49.48,49.41,49.41,48900.0,38.1644,38.1721,38.1181,38.1181,48900.0
2013-12-18 10:30:00,49.42,49.44,49.36,49.38,58800.0,38.1258,38.1412,38.0795,38.0949,58800.0
2013-12-18 10:35:00,49.39,49.41,49.36,49.37,59500.0,38.1027,38.1181,38.0795,38.0872,59500.0
2013-12-18 10:40:00,49.36,49.39,49.34,49.38,62400.0,38.0795,38.1027,38.0641,38.0949,62400.0
2013-12-18 10:45:00,49.38,49.39,49.33,49.33,60300.0,38.0949,38.1027,38.0564,38.0564,60300.0
2013-12-18 10:50:00,49.34,49.37,49.3,49.36,195200.0,38.0641,38.0872,38.0332,38.0795,195200.0
2013-12-18 10:55:00,49.37,49.38,49.35,49.35,53400.0,38.0872,38.0949,38.0718,38.0718,53400.0
2013-12-18 11:00:00,49.36,49.4,49.3,49.3,52900.0,38.0795,38.1104,38.0332,38.0332,52900.0
2013-12-18 11:05:00,49.3,49.31,49.26,49.28,109000.0,38.0332,38.0409,38.0024,38.0178,109000.0
2013-12-18 11:10:00,49.28,49.33,49.27,49.32,68200.0,38.0178,38.0564,38.0101,38.0486,68200.0
2013-12-18 11:15:00,49.31,49.33,49.28,49.31,80000.0,38.0409,38.0564,38.0178,38.0409,80000.0
2013-12-18 11:20:00,49.31,49.31,49.26,49.27,53100.0,38.0409,38.0409,38.0024,38.0101,53100.0
2013-12-18 11:25:00,49.27,49.27,49.24,49.24,82600.0,38.0101,38.0101,37.9869,37.9869,82600.0
2013-12-18 11:30:00,49.24,49.25,49.19,49.19,85700.0,37.9869,37.9946,37.9484,37.9484,85700.0
2013-12-18 11:35:00,49.19,49.2,49.14,49.15,80400.0,37.9484,37.9561,37.9098,37.9175,80400.0
2013-12-18 11:40:00,49.14,49.18,49.13,49.17,89900.0,37.9098,37.9406,37.9021,37.9329,89900.0
2013-12-18 11:45:00,49.17,49.18,49.15,49.16,75000.0,37.9329,37.9406,37.9175,37.9252,75000.0
2013-12-18 11:50:00,49.16,49.22,49.16,49.22,74700.0,37.9252,37.9715,37.9252,37.9715,74700.0
2013-12-18 11:55:00,49.22,49.24,49.19,49.21,47000.0,37.9715,37.9869,37.9484,37.9638,47000.0
2013-12-18 12:00:00,49.21,49.26,49.19,49.25,64700.0,37.9638,38.0024,37.9484,37.9946,64700.0
2013-12-18 12:05:00,49.26,49.27,49.22,49.24,39300.0,38.0024,38.0101,37.9715,37.9869,39300.0
2013-12-18 12:10:00,49.24,49.33,49.23,49.31,133900.0,37.9869,38.0564,37.9792,38.0409,133900.0
2013-12-18 12:15:00,49.31,49.34,49.3,49.33,85000.0,38.0409,38.0641,38.0332,38.0564,85000.0
2013-12-18 12:20:00,49.34,49.38,49.34,49.38,74600.0,38.0641,38.0949,38.0641,38.0949,74600.0
2013-12-18 12:25:00,49.38,49.41,49.37,49.4,118600.0,38.0949,38.1181,38.0872,38.1104,118600.0
2013-12-18 12:30:00,49.41,49.41,49.36,49.39,119200.0,38.1181,38.1181,38.0795,38.1027,119200.0
2013-12-18 12:35:00,49.38,49.39,49.34,49.37,44200.0,38.0949,38.1027,38.0641,38.0872,44200.0
2013-12-18 12:40:00,49.36,49.41,49.36,49.41,71800.0,38.0795,38.1181,38.0795,38.1181,71800.0
2013-12-18 12:45:00,49.41,49.41,49.37,49.37,101300.0,38.1181,38.1181,38.0872,38.0872,101300.0
2013-12-18 12:50:00,49.37,49.4,49.37,49.4,90800.0,38.0872,38.1104,38.0872,38.1104,90800.0
2013-12-18 12:55:00,49.4,49.4,49.32,49.33,103100.0,38.1104,38.1104,38.0486,38.0564,103100.0
2013-12-18 13:00:00,49.33,49.34,49.27,49.31,74800.0,38.0564,38.0641,38.0101,38.0409,74800.0
2013-12-18 13:05:00,49.32,49.35,49.3,49.3,38800.0,38.0486,38.0718,38.0332,38.0332,38800.0
2013-12-18 13:10:00,49.3,49.34,49.28,49.3,191200.0,38.0332,38.0641,38.0178,38.0332,191200.0
2013-12-18 13:15:00,49.3,49.35,49.29,49.34,52300.0,38.0332,38.0718,38.0255,38.0641,52300.0
2013-12-18 13:20:00,49.34,49.4,49.33,49.39,59600.0,38.0641,38.1104,38.0564,38.1027,59600.0
2013-12-18 13:25:00,49.39,49.39,49.35,49.37,56200.0,38.1027,38.1027,38.0718,38.0872,56200.0
2013-12-18 13:30:00,49.38,49.39,49.36,49.36,45500.0,38.0949,38.1027,38.0795,38.0795,45500.0
2013-12-18 13:35:00,49.36,49.37,49.33,49.34,114800.0,38.0795,38.0872,38.0564,38.0641,114800.0
2013-12-18 13:40:00,49.35,49.35,49.32,49.35,84300.0,38.0718,38.0718,38.0486,38.0718,84300.0
2013-12-18 13:45:00,49.35,49.38,49.34,49.38,46700.0,38.0718,38.0949,38.0641,38.0949,46700.0
2013-12-18 13:50:00,49.38,49.41,49.36,49.4,106600.0,38.0949,38.1181,38.0795,38.1104,106600.0
2013-12-18 13:55:00,49.4,49.5,49.31,49.32,211600.0,38.1104,38.1875,38.0409,38.0486,211600.0
2013-12-18 14:00:00,49.33,49.54,49.0,49.47,618400.0,38.0564,38.2184,37.8018,38.1644,618400.0
2013-12-18 14:05:00,49.47,49.67,49.43,49.61,646400.0,38.1644,38.3187,38.1335,38.2724,646400.0
2013-12-18 14:10:00,49.61,49.7,49.59,49.65,682100.0,38.2724,38.3418,38.2569,38.3032,682100.0
2013-12-18 14:15:00,49.65,49.73,49.58,49.62,301200.0,38.3032,38.365,38.2492,38.2801,301200.0
2013-12-18 14:20:00,49.62,49.63,49.57,49.63,282500.0,38.2801,38.2878,38.2415,38.2878,282500.0
2013-12-18 14:25:00,49.64,49.68,49.55,49.56,227400.0,38.2955,38.3264,38.2261,38.2338,227400.0
2013-12-18 14:30:00,49.55,49.59,49.43,49.48,452500.0,38.2261,38.2569,38.1335,38.1721,452500.0
2013-12-18 14:35:00,49.48,49.75,49.45,49.75,469200.0,38.1721,38.3804,38.1489,38.3804,469200.0
2013-12-18 14:40:00,49.74,49.88,49.72,49.84,299500.0,38.3727,38.4807,38.3572,38.4498,299500.0
2013-12-18 14:45:00,49.84,49.85,49.67,49.69,271800.0,38.4498,38.4575,38.3187,38.3341,271800.0
2013-12-18 14:50:00,49.69,49.76,49.66,49.76,160100.0,38.3341,38.3881,38.3109,38.3881,160100.0
2013-12-18 14:55:00,49.76,49.87,49.73,49.86,166900.0,38.3881,38.473,38.365,38.4652,166900.0
2013-12-18 15:00:00,49.86,49.87,49.79,49.85,148700.0,38.4652,38.473,38.4112,38.4575,148700.0
2013-12-18 15:05:00,49.85,49.9,49.85,49.89,177400.0,38.4575,38.4961,38.4575,38.4884,177400.0
2013-12-18 15:10:00,49.89,49.99,49.85,49.98,386600.0,38.4884,38.5655,38.4575,38.5578,386600.0
2013-12-18 15:15:00,49.98,50.04,49.96,49.98,397700.0,38.5578,38.6041,38.5424,38.5578,397700.0
2013-12-18 15:20:00,49.97,50.14,49.96,50.08,590200.0,38.5501,38.6813,38.5424,38.635,590200.0
2013-12-18 15:25:00,50.09,50.17,50.08,50.17,368900.0,38.6427,38.7044,38.635,38.7044,368900.0
2013-12-18 15:30:00,50.17,50.2,50.14,50.15,338400.0,38.7044,38.7275,38.6813,38.689,338400.0
2013-12-18 15:35:00,50.16,50.17,50.07,50.15,476200.0,38.6967,38.7044,38.6272,38.689,476200.0
2013-12-18 15:40:00,50.14,50.17,50.11,50.15,299600.0,38.6813,38.7044,38.6581,38.689,299600.0
2013-12-18 15:45:00,50.15,50.19,50.09,50.12,330800.0,38.689,38.7198,38.6427,38.6658,330800.0
2013-12-18 15:50:00,50.12,50.17,50.12,50.16,328700.0,38.6658,38.7044,38.6658,38.6967,328700.0
2013-12-18 15:55:00,50.16,50.27,50.15,50.26,799600.0,38.6967,38.7815,38.689,38.7738,799600.0
2013-12-19 09:30:00,50.07,50.11,49.86,50.05,388900.0,38.6272,38.6581,38.4652,38.6118,388900.0
2013-12-19 09:35:00,50.05,50.1,49.92,50.07,351300.0,38.6118,38.6504,38.5115,38.6272,351300.0
2013-12-19 09:40:00,50.08,50.23,50.0,50.17,242800.0,38.635,38.7507,38.5732,38.7044,242800.0
2013-12-19 09:45:00,50.16,50.27,50.11,50.21,182800.0,38.6967,38.7815,38.6581,38.7353,182800.0
2013-12-19 09:50:00,50.21,50.26,50.03,50.23,336900.0,38.7353,38.7738,38.5964,38.7507,336900.0
2013-12-19 09:55:00,50.23,50.42,50.16,50.39,334300.0,38.7507,38.8973,38.6967,38.8741,334300.0
2013-12-19 10:00:00,50.38,50.42,50.24,50.26,167100.0,38.8664,38.8973,38.7584,38.7738,167100.0
2013-12-19 10:05:00,50.26,50.3,50.24,50.24,81400.0,38.7738,38.8047,38.7584,38.7584,81400.0
2013-12-19 10:10:00,50.24,50.28,50.15,50.19,194700.0,38.7584,38.7893,38.689,38.7198,194700.0
2013-12-19 10:15:00,50.19,50.32,50.16,50.26,294600.0,38.7198,38.8201,38.6967,38.7738,294600.0
2013-12-19 10:20:00,50.27,50.37,50.25,50.35,145800.0,38.7815,38.8587,38.7661,38.8433,145800.0
2013-12-19 10:25:00,50.36,50.41,50.33,50.34,369100.0,38.851,38.8895,38.8278,38.8355,369100.0
2013-12-19 10:30:00,50.34,50.4,50.32,50.35,78800.0,38.8355,38.8818,38.8201,38.8433,78800.0
2013-12-19 10:35:00,50.35,50.35,50.3,50.33,34400.0,38.8433,38.8433,38.8047,38.8278,34400.0
2013-12-19 10:40:00,50.33,50.4,50.28,50.37,77300.0,38.8278,38.8818,38.7893,38.8587,77300.0
2013-12-19 10:45:00,50.37,50.41,50.32,50.35,63200.0,38.8587,38.8895,38.8201,38.8433,63200.0
2013-12-19 10:50:00,50.35,50.39,50.32,50.34,74600.0,38.8433,38.8741,38.8201,38.8355,74600.0
2013-12-19 10:55:00,50.33,50.35,50.27,50.28,61400.0,38.8278,38.8433,38.7815,38.7893,61400.0
2013-12-19 11:00:00,50.27,50.28,50.14,50.14,106200.0,38.7815,38.7893,38.6813,38.6813,106200.0
2013-12-19 11:05:00,50.14,50.35,50.12,50.24,115000.0,38.6813,38.8433,38.6658,38.7584,115000.0
2013-12-19 11:10:00,50.23,50.25,50.16,50.16,59600.0,38.7507,38.7661,38.6967,38.6967,59600.0
2013-12-19 11:15:00,50.16,50.17,50.12,50.12,44400.0,38.6967,38.7044,38.6658,38.6658,44400.0
2013-12-19 11:20:00,50.13,50.19,50.12,50.18,58100.0,38.6735,38.7198,38.6658,38.7121,58100.0
2013-12-19 11:25:00,50.18,50.2,50.1,50.18,41400.0,38.7121,38.7275,38.6504,38.7121,41400.0
2013-12-19 11:30:00,50.18,50.28,50.18,50.27,38600.0,38.7121,38.7893,38.7121,38.7815,38600.0
2013-12-19 11:35:00,50.28,50.33,50.26,50.28,58100.0,38.7893,38.8278,38.7738,38.7893,58100.0
2013-12-19 11:40:00,50.28,50.31,50.27,50.29,35200.0,38.7893,38.8124,38.7815,38.797,35200.0
2013-12-19 11:45:00,50.28,50.29,50.24,50.27,39200.0,38.7893,38.797,38.7584,38.7815,39200.0
2013-12-19 11:50:00,50.26,50.37,50.23,50.37,74700.0,38.7738,38.8587,38.7507,38.8587,74700.0
2013-12-19 11:55:00,50.36,50.44,50.36,50.43,79100.0,38.851,38.9127,38.851,38.905,79100.0
2013-12-19 12:00:00,50.44,50.44,50.37,50.38,116300.0,38.9127,38.9127,38.8587,38.8664,116300.0
2013-12-19 12:05:00,50.39,50.48,50.39,50.45,70400.0,38.8741,38.9435,38.8741,38.9204,70400.0
2013-12-19 12:10:00,50.45,50.49,50.45,50.48,34500.0,38.9204,38.9513,38.9204,38.9435,34500.0
2013-12-19 12:15:00,50.47,50.53,50.45,50.53,111600.0,38.9358,38.9821,38.9204,38.9821,111600.0
2013-12-19 12:20:00,50.53,50.59,50.52,50.58,98300.0,38.9821,39.0284,38.9744,39.0207,98300.0
2013-12-19 12:25:00,50.57,50.62,50.55,50.57,124500.0,39.013,39.0516,38.9976,39.013,124500.0
2013-12-19 12:30:00,50.56,50.59,50.53,50.59,57500.0,39.0053,39.0284,38.9821,39.0284,57500.0
2013-12-19 12:35:00,50.58,50.62,50.58,50.59,48200.0,39.0207,39.0516,39.0207,39.0284,48200.0
2013-12-19 12:40:00,50.58,50.6,50.56,50.59,61800.0,39.0207,39.0361,39.0053,39.0284,61800.0
2013-12-19 12:45:00,50.6,50.6,50.53,50.6,90500.0,39.0361,39.0361,38.9821,39.0361,90500.0
2013-12-19 12:50:00,50.6,50.61,50.55,50.59,95700.0,39.0361,39.0438,38.9976,39.0284,95700.0
2013-12-19 12:55:00,50.59,50.59,50.49,50.54,74500.0,39.0284,39.0284,38.9513,38.9898,74500.0
2013-12-19 13:00:00,50.55,50.56,50.43,50.43,93100.0,38.9976,39.0053,38.905,38.905,93100.0
2013-12-19 13:05:00,50.42,50.51,50.42,50.5,56100.0,38.8973,38.9667,38.8973,38.959,56100.0
2013-12-19 13:10:00,50.5,50.52,50.45,50.48,56100.0,38.959,38.9744,38.9204,38.9435,56100.0
2013-12-19 13:15:00,50.48,50.54,50.48,50.52,71500.0,38.9435,38.9898,38.9435,38.9744,71500.0
2013-12-19 13:20:00,50.53,50.57,50.45,50.53,65000.0,38.9821,39.013,38.9204,38.9821,65000.0
2013-12-19 13:25:00,50.52,50.56,50.5,50.55,84700.0,38.9744,39.0053,38.959,38.9976,84700.0
2013-12-19 13:30:00,50.55,50.61,50.54,50.58,102700.0,38.9976,39.0438,38.9898,39.0207,102700.0
2013-12-19 13:35:00,50.59,50.62,50.57,50.57,32600.0,39.0284,39.0516,39.013,39.013,32600.0
2013-12-19 13:40:00,50.57,50.58,50.53,50.55,69700.0,39.013,39.0207,38.9821,38.9976,69700.0
2013-12-19 13:45:00,50.55,50.56,50.47,50.47,123100.0,38.9976,39.0053,38.9358,38.9358,123100.0
2013-12-19 13:50:00,50.47,50.53,50.46,50.51,54500.0,38.9358,38.9821,38.9281,38.9667,54500.0
2013-12-19 13:55:00,50.52,50.52,50.45,50.49,42700.0,38.9744,38.9744,38.9204,38.9513,42700.0
2013-12-19 14:00:00,50.48,50.51,50.44,50.46,71400.0,38.9435,38.9667,38.9127,38.9281,71400.0
2013-12-19 14:05:00,50.46,50.47,50.44,50.47,36200.0,38.9281,38.9358,38.9127,38.9358,36200.0
2013-12-19 14:10:00,50.47,50.48,50.4,50.42,50500.0,38.9358,38.9435,38.8818,38.8973,50500.0
2013-12-19 14:15:00,50.42,50.42,50.36,50.4,65400.0,38.8973,38.8973,38.851,38.8818,65400.0
2013-12-19 14:20:00,50.4,50.42,50.32,50.34,57900.0,38.8818,38.8973,38.8201,38.8355,57900.0
2013-12-19 14:25:00,50.34,50.35,50.29,50.29,42500.0,38.8355,38.8433,38.797,38.797,42500.0
2013-12-19 14:30:00,50.29,50.38,50.28,50.38,89500.0,38.797,38.8664,38.7893,38.8664,89500.0
2013-12-19 14:35:00,50.38,50.41,50.37,50.38,43000.0,38.8664,38.8895,38.8587,38.8664,43000.0
2013-12-19 14:40:00,50.37,50.43,50.37,50.42,50800.0,38.8587,38.905,38.8587,38.8973,50800.0
2013-12-19 14:45:00,50.43,50.46,50.41,50.43,41500.0,38.905,38.9281,38.8895,38.905,41500.0
2013-12-19 14:50:00,50.43,50.44,50.39,50.43,73500.0,38.905,38.9127,38.8741,38.905,73500.0
2013-12-19 14:55:00,50.42,50.45,50.39,50.44,56400.0,38.8973,38.9204,38.8741,38.9127,56400.0
2013-12-19 15:00:00,50.43,50.57,50.42,50.54,115700.0,38.905,39.013,38.8973,38.9898,115700.0
2013-12-19 15:05:00,50.54,50.54,50.43,50.44,96500.0,38.9898,38.9898,38.905,38.9127,96500.0
2013-12-19 15:10:00,50.43,50.47,50.41,50.41,64600.0,38.905,38.9358,38.8895,38.8895,64600.0
2013-12-19 15:15:00,50.41,50.49,50.4,50.49,102900.0,38.8895,38.9513,38.8818,38.9513,102900.0
2013-12-19 15:20:00,50.49,50.5,50.45,50.45,51700.0,38.9513,38.959,38.9204,38.9204,51700.0
2013-12-19 15:25:00,50.44,50.44,50.36,50.39,144300.0,38.9127,38.9127,38.851,38.8741,144300.0
2013-12-19 15:30:00,50.38,50.4,50.34,50.38,106800.0,38.8664,38.8818,38.8355,38.8664,106800.0
2013-12-19 15:35:00,50.37,50.41,50.37,50.39,84900.0,38.8587,38.8895,38.8587,38.8741,84900.0
2013-12-19 15:40:00,50.39,50.43,50.37,50.38,179100.0,38.8741,38.905,38.8587,38.8664,179100.0
2013-12-19 15:45:00,50.38,50.4,50.34,50.35,194700.0,38.8664,38.8818,38.8355,38.8433,194700.0
2013-12-19 15:50:00,50.35,50.35,50.28,50.29,196000.0,38.8433,38.8433,38.7893,38.797,196000.0
2013-12-19 15:55:00,50.28,50.37,50.28,50.35,389600.0,38.7893,38.8587,38.7893,38.8433,389600.0
2013-12-20 09:30:00,50.25,50.5,50.25,50.38,1399300.0,38.7661,38.959,38.7661,38.8664,1399300.0
2013-12-20 09:35:00,50.35,50.44,50.34,50.43,91500.0,38.8433,38.9127,38.8355,38.905,91500.0
2013-12-20 09:40:00,50.43,50.49,50.33,50.44,116700.0,38.905,38.9513,38.8278,38.9127,116700.0
2013-12-20 09:45:00,50.45,50.49,50.32,50.34,103900.0,38.9204,38.9513,38.8201,38.8355,103900.0
2013-12-20 09:50:00,50.33,50.46,50.3,50.36,206400.0,38.8278,38.9281,38.8047,38.851,206400.0
2013-12-20 09:55:00,50.36,50.42,50.33,50.34,118300.0,38.851,38.8973,38.8278,38.8355,118300.0
2013-12-20 10:00:00,50.35,50.39,50.27,50.28,76900.0,38.8433,38.8741,38.7815,38.7893,76900.0
2013-12-20 10:05:00,50.28,50.41,50.28,50.41,84600.0,38.7893,38.8895,38.7893,38.8895,84600.0
2013-12-20 10:10:00,50.4,50.5,50.39,50.48,108300.0,38.8818,38.959,38.8741,38.9435,108300.0
2013-12-20 10:15:00,50.47,50.53,50.47,50.47,56200.0,38.9358,38.9821,38.9358,38.9358,56200.0
2013-12-20 10:20:00,50.47,50.49,50.39,50.4,74300.0,38.9358,38.9513,38.8741,38.8818,74300.0
2013-12-20 10:25:00,50.39,50.4,50.32,50.34,46100.0,38.8741,38.8818,38.8201,38.8355,46100.0
2013-12-20 10:30:00,50.34,50.43,50.34,50.41,55500.0,38.8355,38.905,38.8355,38.8895,55500.0
2013-12-20 10:35:00,50.41,50.5,50.41,50.49,44100.0,38.8895,38.959,38.8895,38.9513,44100.0
2013-12-20 10:40:00,50.49,50.55,50.47,50.52,60700.0,38.9513,38.9976,38.9358,38.9744,60700.0
2013-12-20 10:45:00,50.52,50.54,50.5,50.53,86400.0,38.9744,38.9898,38.959,38.9821,86400.0
2013-12-20 10:50:00,50.51,50.52,50.49,50.51,57300.0,38.9667,38.9744,38.9513,38.9667,57300.0
2013-12-20 10:55:00,50.51,50.54,50.5,50.53,70100.0,38.9667,38.9898,38.959,38.9821,70100.0
2013-12-20 11:00:00,50.52,50.53,50.5,50.51,49300.0,38.9744,38.9821,38.959,38.9667,49300.0
2013-12-20 11:05:00,50.51,50.54,50.5,50.5,44700.0,38.9667,38.9898,38.959,38.959,44700.0
2013-12-20 11:10:00,50.51,50.52,50.5,50.52,72900.0,38.9667,38.9744,38.959,38.9744,72900.0
2013-12-20 11:15:00,50.52,50.57,50.49,50.53,84600.0,38.9744,39.013,38.9513,38.9821,84600.0
2013-12-20 11:20:00,50.52,50.57,50.52,50.56,47800.0,38.9744,39.013,38.9744,39.0053,47800.0
2013-12-20 11:25:00,50.57,50.58,50.5,50.5,60300.0,39.013,39.0207,38.959,38.959,60300.0
2013-12-20 11:30:00,50.51,50.62,50.51,50.62,70600.0,38.9667,39.0516,38.9667,39.0516,70600.0
2013-12-20 11:35:00,50.61,50.69,50.61,50.69,41100.0,39.0438,39.1056,39.0438,39.1056,41100.0
2013-12-20 11:40:00,50.68,50.69,50.63,50.63,47300.0,39.0978,39.1056,39.0593,39.0593,47300.0
2013-12-20 11:45:00,50.62,50.67,50.6,50.65,25300.0,39.0516,39.0901,39.0361,39.0747,25300.0
2013-12-20 11:50:00,50.65,50.69,50.63,50.67,52300.0,39.0747,39.1056,39.0593,39.0901,52300.0
2013-12-20 11:55:00,50.67,50.74,50.64,50.73,58800.0,39.0901,39.1441,39.067,39.1364,58800.0
2013-12-20 12:00:00,50.73,50.81,50.71,50.8,121300.0,39.1364,39.1981,39.121,39.1904,121300.0
2013-12-20 12:05:00,50.81,50.9,50.8,50.89,143000.0,39.1981,39.2676,39.1904,39.2598,143000.0
2013-12-20 12:10:00,50.9,50.91,50.89,50.91,78800.0,39.2676,39.2753,39.2598,39.2753,78800.0
2013-12-20 12:15:00,50.91,50.93,50.91,50.93,60500.0,39.2753,39.2907,39.2753,39.2907,60500.0
2013-12-20 12:20:00,50.93,50.99,50.92,50.94,191000.0,39.2907,39.337,39.283,39.2984,191000.0
2013-12-20 12:25:00,50.95,50.99,50.88,50.88,341700.0,39.3061,39.337,39.2521,39.2521,341700.0
2013-12-20 12:30:00,50.88,50.92,50.88,50.91,41300.0,39.2521,39.283,39.2521,39.2753,41300.0
2013-12-20 12:35:00,50.9,50.93,50.87,50.87,91400.0,39.2676,39.2907,39.2444,39.2444,91400.0
2013-12-20 12:40:00,50.87,50.91,50.86,50.86,35800.0,39.2444,39.2753,39.2367,39.2367,35800.0
2013-12-20 12:45:00,50.86,50.94,50.86,50.93,56200.0,39.2367,39.2984,39.2367,39.2907,56200.0
2013-12-20 12:50:00,50.94,50.98,50.93,50.97,57800.0,39.2984,39.3293,39.2907,39.3216,57800.0
2013-12-20 12:55:00,50.97,51.0,50.97,50.99,79100.0,39.3216,39.3447,39.3216,39.337,79100.0
2013-12-20 13:00:00,50.99,51.0,50.93,50.95,94700.0,39.337,39.3447,39.2907,39.3061,94700.0
2013-12-20 13:05:00,50.95,50.99,50.95,50.99,47000.0,39.3061,39.337,39.3061,39.337,47000.0
2013-12-20 13:10:00,50.98,50.98,50.93,50.94,65000.0,39.3293,39.3293,39.2907,39.2984,65000.0
2013-12-20 13:15:00,50.94,50.96,50.93,50.96,38600.0,39.2984,39.3139,39.2907,39.3139,38600.0
2013-12-20 13:20:00,50.96,50.97,50.94,50.96,35200.0,39.3139,39.3216,39.2984,39.3139,35200.0
2013-12-20 13:25:00,50.97,50.98,50.91,50.92,59000.0,39.3216,39.3293,39.2753,39.283,59000.0
2013-12-20 13:30:00,50.93,50.96,50.92,50.96,28600.0,39.2907,39.3139,39.283,39.3139,28600.0
2013-12-20 13:35:00,50.95,50.97,50.92,50.94,67300.0,39.3061,39.3216,39.283,39.2984,67300.0
2013-12-20 13:40:00,50.95,50.96,50.91,50.91,67300.0,39.3061,39.3139,39.2753,39.2753,67300.0
2013-12-20 13:45:00,50.92,50.96,50.91,50.96,62000.0,39.283,39.3139,39.2753,39.3139,62000.0
2013-12-20 13:50:00,50.95,50.97,50.94,50.95,49400.0,39.3061,39.3216,39.2984,39.3061,49400.0
2013-12-20 13:55:00,50.95,51.0,50.94,50.98,87800.0,39.3061,39.3447,39.2984,39.3293,87800.0
2013-12-20 14:00:00,50.98,51.04,50.98,51.01,191900.0,39.3293,39.3756,39.3293,39.3524,191900.0
2013-12-20 14:05:00,51.0,51.01,50.96,50.99,92700.0,39.3447,39.3524,39.3139,39.337,92700.0
2013-12-20 14:10:00,50.99,51.01,50.98,51.0,51000.0,39.337,39.3524,39.3293,39.3447,51000.0
2013-12-20 14:15:00,51.01,51.06,51.01,51.06,104000.0,39.3524,39.391,39.3524,39.391,104000.0
2013-12-20 14:20:00,51.05,51.06,51.03,51.04,69000.0,39.3833,39.391,39.3679,39.3756,69000.0
2013-12-20 14:25:00,51.03,51.05,51.02,51.02,106800.0,39.3679,39.3833,39.3601,39.3601,106800.0
2013-12-20 14:30:00,51.02,51.04,51.01,51.04,84800.0,39.3601,39.3756,39.3524,39.3756,84800.0
2013-12-20 14:35:00,51.04,51.05,51.01,51.04,87500.0,39.3756,39.3833,39.3524,39.3756,87500.0
2013-12-20 14:40:00,51.03,51.11,51.03,51.11,66900.0,39.3679,39.4296,39.3679,39.4296,66900.0
2013-12-20 14:45:00,51.11,51.11,51.04,51.04,121100.0,39.4296,39.4296,39.3756,39.3756,121100.0
2013-12-20 14:50:00,51.05,51.05,50.97,50.98,98200.0,39.3833,39.3833,39.3216,39.3293,98200.0
2013-12-20 14:55:00,50.99,50.99,50.97,50.98,40700.0,39.337,39.337,39.3216,39.3293,40700.0
2013-12-20 15:00:00,50.97,50.98,50.89,50.89,324700.0,39.3216,39.3293,39.2598,39.2598,324700.0
2013-12-20 15:05:00,50.9,50.94,50.9,50.94,76500.0,39.2676,39.2984,39.2676,39.2984,76500.0
2013-12-20 15:10:00,50.94,51.0,50.92,50.99,113400.0,39.2984,39.3447,39.283,39.337,113400.0
2013-12-20 15:15:00,51.0,51.0,50.98,51.0,63700.0,39.3447,39.3447,39.3293,39.3447,63700.0
2013-12-20 15:20:00,50.99,51.01,50.97,51.01,113700.0,39.337,39.3524,39.3216,39.3524,113700.0
2013-12-20 15:25:00,51.0,51.02,50.94,50.97,178800.0,39.3447,39.3601,39.2984,39.3216,178800.0
2013-12-20 15:30:00,50.97,51.0,50.93,50.94,122600.0,39.3216,39.3447,39.2907,39.2984,122600.0
2013-12-20 15:35:00,50.93,50.99,50.91,50.99,153400.0,39.2907,39.337,39.2753,39.337,153400.0
2013-12-20 15:40:00,50.98,51.0,50.97,50.97,167300.0,39.3293,39.3447,39.3216,39.3216,167300.0
2013-12-20 15:45:00,50.98,51.01,50.97,50.99,303400.0,39.3293,39.3524,39.3216,39.337,303400.0
2013-12-20 15:50:00,51.0,51.03,50.99,51.01,194600.0,39.3447,39.3679,39.337,39.3524,194600.0
2013-12-20 15:55:00,51.01,51.04,50.96,51.03,773200.0,39.3524,39.3756,39.3139,39.3679,773200.0
2013-12-23 09:30:00,51.39,51.47,51.24,51.24,251200.0,39.6456,39.7073,39.5299,39.5299,251200.0
2013-12-23 09:35:00,51.25,51.36,51.15,51.3,175900.0,39.5376,39.6224,39.4604,39.5762,175900.0
2013-12-23 09:40:00,51.3,51.32,51.08,51.1,134600.0,39.5762,39.5916,39.4064,39.4219,134600.0
2013-12-23 09:45:00,51.12,51.27,51.12,51.2,124600.0,39.4373,39.553,39.4373,39.499,124600.0
2013-12-23 09:50:00,51.19,51.31,51.1,51.11,86500.0,39.4913,39.5839,39.4219,39.4296,86500.0
2013-12-23 09:55:00,51.12,51.25,51.12,51.21,112700.0,39.4373,39.5376,39.4373,39.5067,112700.0
2013-12-23 10:00:00,51.21,51.24,51.15,51.2,96000.0,39.5067,39.5299,39.4604,39.499,96000.0
2013-12-23 10:05:00,51.19,51.24,51.17,51.23,64200.0,39.4913,39.5299,39.4759,39.5221,64200.0
2013-12-23 10:10:00,51.23,51.36,51.22,51.3,197900.0,39.5221,39.6224,39.5144,39.5762,197900.0
2013-12-23 10:15:00,51.3,51.33,51.22,51.27,157900.0,39.5762,39.5993,39.5144,39.553,157900.0
2013-12-23 10:20:00,51.26,51.26,51.17,51.24,42100.0,39.5453,39.5453,39.4759,39.5299,42100.0
2013-12-23 10:25:00,51.23,51.25,51.13,51.15,114600.0,39.5221,39.5376,39.445,39.4604,114600.0
2013-12-23 10:30:00,51.14,51.18,51.08,51.1,133000.0,39.4527,39.4836,39.4064,39.4219,133000.0
2013-12-23 10:35:00,51.11,51.24,51.09,51.21,133000.0,39.4296,39.5299,39.4141,39.5067,133000.0
2013-12-23 10:40:00,51.22,51.28,51.21,51.22,61800.0,39.5144,39.5607,39.5067,39.5144,61800.0
2013-12-23 10:45:00,51.23,51.23,51.17,51.19,56000.0,39.5221,39.5221,39.4759,39.4913,56000.0
2013-12-23 10:50:00,51.19,51.19,51.14,51.17,92100.0,39.4913,39.4913,39.4527,39.4759,92100.0
2013-12-23 10:55:00,51.16,51.18,51.14,51.17,55200.0,39.4681,39.4836,39.4527,39.4759,55200.0
2013-12-23 11:00:00,51.17,51.17,51.15,51.16,68800.0,39.4759,39.4759,39.4604,39.4681,68800.0
2013-12-23 11:05:00,51.16,51.19,51.15,51.16,45400.0,39.4681,39.4913,39.4604,39.4681,45400.0
2013-12-23 11:10:00,51.16,51.17,51.14,51.16,54100.0,39.4681,39.4759,39.4527,39.4681,54100.0
2013-12-23 11:15:00,51.16,51.22,51.16,51.2,44200.0,39.4681,39.5144,39.4681,39.499,44200.0
2013-12-23 11:20:00,51.2,51.22,51.19,51.21,50100.0,39.499,39.5144,39.4913,39.5067,50100.0
2013-12-23 11:25:00,51.21,51.28,51.21,51.28,62100.0,39.5067,39.5607,39.5067,39.5607,62100.0
2013-12-23 11:30:00,51.28,51.3,51.26,51.28,60900.0,39.5607,39.5762,39.5453,39.5607,60900.0
2013-12-23 11:35:00,51.29,51.29,51.25,51.25,56800.0,39.5684,39.5684,39.5376,39.5376,56800.0
2013-12-23 11:40:00,51.26,51.3,51.25,51.29,32100.0,39.5453,39.5762,39.5376,39.5684,32100.0
2013-12-23 11:45:00,51.3,51.32,51.28,51.29,34400.0,39.5762,39.5916,39.5607,39.5684,34400.0
2013-12-23 11:50:00,51.3,51.32,51.29,51.3,24100.0,39.5762,39.5916,39.5684,39.5762,24100.0
2013-12-23 11:55:00,51.3,51.31,51.25,51.28,26200.0,39.5762,39.5839,39.5376,39.5607,26200.0
2013-12-23 12:00:00,51.28,51.29,51.25,51.25,55100.0,39.5607,39.5684,39.5376,39.5376,55100.0
2013-12-23 12:05:00,51.26,51.31,51.26,51.29,61200.0,39.5453,39.5839,39.5453,39.5684,61200.0
2013-12-23 12:10:00,51.29,51.3,51.27,51.29,32600.0,39.5684,39.5762,39.553,39.5684,32600.0
2013-12-23 12:15:00,51.29,51.34,51.28,51.31,49300.0,39.5684,39.607,39.5607,39.5839,49300.0
2013-12-23 12:20:00,51.31,51.35,51.3,51.35,28900.0,39.5839,39.6147,39.5762,39.6147,28900.0
2013-12-23 12:25:00,51.34,51.35,51.31,51.33,33500.0,39.607,39.6147,39.5839,39.5993,33500.0
2013-12-23 12:30:00,51.33,51.35,51.33,51.35,29100.0,39.5993,39.6147,39.5993,39.6147,29100.0
2013-12-23 12:35:00,51.35,51.36,51.33,51.33,27500.0,39.6147,39.6224,39.5993,39.5993,27500.0
2013-12-23 12:40:00,51.33,51.38,51.33,51.38,42900.0,39.5993,39.6379,39.5993,39.6379,42900.0
2013-12-23 12:45:00,51.37,51.39,51.36,51.36,42600.0,39.6302,39.6456,39.6224,39.6224,42600.0
2013-12-23 12:50:00,51.37,51.38,51.32,51.33,41500.0,39.6302,39.6379,39.5916,39.5993,41500.0
2013-12-23 12:55:00,51.34,51.34,51.3,51.32,36100.0,39.607,39.607,39.5762,39.5916,36100.0
2013-12-23 13:00:00,51.32,51.37,51.31,51.36,45800.0,39.5916,39.6302,39.5839,39.6224,45800.0
2013-12-23 13:05:00,51.35,51.37,51.32,51.33,25700.0,39.6147,39.6302,39.5916,39.5993,25700.0
2013-12-23 13:10:00,51.34,51.37,51.33,51.35,25300.0,39.607,39.6302,39.5993,39.6147,25300.0
2013-12-23 13:15:00,51.34,51.36,51.31,51.34,30900.0,39.607,39.6224,39.5839,39.607,30900.0
2013-12-23 13:20:00,51.34,51.35,51.31,51.34,24400.0,39.607,39.6147,39.5839,39.607,24400.0
2013-12-23 13:25:00,51.35,51.36,51.31,51.35,27600.0,39.6147,39.6224,39.5839,39.6147,27600.0
2013-12-23 13:30:00,51.34,51.36,51.33,51.35,25400.0,39.607,39.6224,39.5993,39.6147,25400.0
2013-12-23 13:35:00,51.34,51.36,51.3,51.3,22400.0,39.607,39.6224,39.5762,39.5762,22400.0
2013-12-23 13:40:00,51.29,51.33,51.27,51.28,75200.0,39.5684,39.5993,39.553,39.5607,75200.0
2013-12-23 13:45:00,51.28,51.29,51.25,51.27,47900.0,39.5607,39.5684,39.5376,39.553,47900.0
2013-12-23 13:50:00,51.28,51.29,51.24,51.26,57300.0,39.5607,39.5684,39.5299,39.5453,57300.0
2013-12-23 13:55:00,51.26,51.3,51.25,51.29,29500.0,39.5453,39.5762,39.5376,39.5684,29500.0
2013-12-23 14:00:00,51.29,51.29,51.25,51.26,33800.0,39.5684,39.5684,39.5376,39.5453,33800.0
2013-12-23 14:05:00,51.26,51.29,51.25,51.28,42400.0,39.5453,39.5684,39.5376,39.5607,42400.0
2013-12-23 14:10:00,51.28,51.3,51.26,51.28,22800.0,39.5607,39.5762,39.5453,39.5607,22800.0
2013-12-23 14:15:00,51.29,51.3,51.24,51.24,79600.0,39.5684,39.5762,39.5299,39.5299,79600.0
2013-12-23 14:20:00,51.25,51.28,51.25,51.28,47100.0,39.5376,39.5607,39.5376,39.5607,47100.0
2013-12-23 14:25:00,51.28,51.29,51.24,51.24,46700.0,39.5607,39.5684,39.5299,39.5299,46700.0
2013-12-23 14:30:00,51.25,51.27,51.23,51.24,26000.0,39.5376,39.553,39.5221,39.5299,26000.0
2013-12-23 14:35:00,51.24,51.3,51.23,51.26,35500.0,39.5299,39.5762,39.5221,39.5453,35500.0
2013-12-23 14:40:00,51.26,51.28,51.22,51.23,50300.0,39.5453,39.5607,39.5144,39.5221,50300.0
2013-12-23 14:45:00,51.24,51.28,51.24,51.27,31600.0,39.5299,39.5607,39.5299,39.553,31600.0
2013-12-23 14:50:00,51.27,51.28,51.24,51.26,25900.0,39.553,39.5607,39.5299,39.5453,25900.0
2013-12-23 14:55:00,51.24,51.28,51.23,51.26,21200.0,39.5299,39.5607,39.5221,39.5453,21200.0
2013-12-23 15:00:00,51.27,51.29,51.24,51.27,52200.0,39.553,39.5684,39.5299,39.553,52200.0
2013-12-23 15:05:00,51.27,51.28,51.24,51.24,30300.0,39.553,39.5607,39.5299,39.5299,30300.0
2013-12-23 15:10:00,51.25,51.26,51.23,51.23,34600.0,39.5376,39.5453,39.5221,39.5221,34600.0
2013-12-23 15:15:00,51.23,51.24,51.2,51.23,94000.0,39.5221,39.5299,39.499,39.5221,94000.0
2013-12-23 15:20:00,51.23,51.24,51.2,51.21,107100.0,39.5221,39.5299,39.499,39.5067,107100.0
2013-12-23 15:25:00,51.2,51.23,51.2,51.22,79700.0,39.499,39.5221,39.499,39.5144,79700.0
2013-12-23 15:30:00,51.22,51.27,51.21,51.26,89100.0,39.5144,39.553,39.5067,39.5453,89100.0
2013-12-23 15:35:00,51.26,51.29,51.26,51.28,62500.0,39.5453,39.5684,39.5453,39.5607,62500.0
2013-12-23 15:40:00,51.28,51.29,51.26,51.27,60200.0,39.5607,39.5684,39.5453,39.553,60200.0
2013-12-23 15:45:00,51.27,51.28,51.21,51.22,86900.0,39.553,39.5607,39.5067,39.5144,86900.0
2013-12-23 15:50:00,51.23,51.25,51.21,51.24,95600.0,39.5221,39.5376,39.5067,39.5299,95600.0
2013-12-23 15:55:00,51.23,51.27,51.23,51.25,185900.0,39.5221,39.553,39.5221,39.5376,185900.0
2013-12-24 09:30:00,51.2,51.25,51.1,51.15,105700.0,39.499,39.5376,39.4219,39.4604,105700.0
2013-12-24 09:35:00,51.17,51.28,51.15,51.17,120600.0,39.4759,39.5607,39.4604,39.4759,120600.0
2013-12-24 09:40:00,51.16,51.16,51.06,51.08,46400.0,39.4681,39.4681,39.391,39.4064,46400.0
2013-12-24 09:45:00,51.08,51.1,50.98,51.04,78100.0,39.4064,39.4219,39.3293,39.3756,78100.0
2013-12-24 09:50:00,51.04,51.14,51.03,51.06,34400.0,39.3756,39.4527,39.3679,39.391,34400.0
2013-12-24 09:55:00,51.06,51.15,51.04,51.12,41100.0,39.391,39.4604,39.3756,39.4373,41100.0
2013-12-24 10:00:00,51.14,51.25,51.12,51.24,44600.0,39.4527,39.5376,39.4373,39.5299,44600.0
2013-12-24 10:05:00,51.24,51.25,51.17,51.2,52000.0,39.5299,39.5376,39.4759,39.499,52000.0
2013-12-24 10:10:00,51.21,51.21,51.14,51.19,16400.0,39.5067,39.5067,39.4527,39.4913,16400.0
2013-12-24 10:15:00,51.19,51.26,51.16,51.25,64400.0,39.4913,39.5453,39.4681,39.5376,64400.0
2013-12-24 10:20:00,51.25,51.29,51.2,51.21,75700.0,39.5376,39.5684,39.499,39.5067,75700.0
2013-12-24 10:25:00,51.21,51.25,51.19,51.2,34100.0,39.5067,39.5376,39.4913,39.499,34100.0
2013-12-24 10:30:00,51.2,51.23,51.2,51.21,28000.0,39.499,39.5221,39.499,39.5067,28000.0
2013-12-24 10:35:00,51.21,51.22,51.18,51.2,31000.0,39.5067,39.5144,39.4836,39.499,31000.0
2013-12-24 10:40:00,51.21,51.25,51.18,51.2,19200.0,39.5067,39.5376,39.4836,39.499,19200.0
2013-12-24 10:45:00,51.18,51.21,51.16,51.2,39400.0,39.4836,39.5067,39.4681,39.499,39400.0
2013-12-24 10:50:00,51.2,51.24,51.18,51.24,56000.0,39.499,39.5299,39.4836,39.5299,56000.0
2013-12-24 10:55:00,51.24,51.31,51.23,51.3,134800.0,39.5299,39.5839,39.5221,39.5762,134800.0
2013-12-24 11:00:00,51.29,51.3,51.28,51.29,83300.0,39.5684,39.5762,39.5607,39.5684,83300.0
2013-12-24 11:05:00,51.29,51.3,51.23,51.24,43600.0,39.5684,39.5762,39.5221,39.5299,43600.0
2013-12-24 11:10:00,51.25,51.28,51.23,51.26,44200.0,39.5376,39.5607,39.5221,39.5453,44200.0
2013-12-24 11:15:00,51.27,51.27,51.23,51.24,27400.0,39.553,39.553,39.5221,39.5299,27400.0
2013-12-24 11:20:00,51.24,51.25,51.2,51.2,37500.0,39.5299,39.5376,39.499,39.499,37500.0
2013-12-24 11:25:00,51.2,51.21,51.19,51.19,51700.0,39.499,39.5067,39.4913,39.4913,51700.0
2013-12-24 11:30:00,51.2,51.22,51.19,51.22,39800.0,39.499,39.5144,39.4913,39.5144,39800.0
2013-12-24 11:35:00,51.22,51.22,51.16,51.17,35500.0,39.5144,39.5144,39.4681,39.4759,35500.0
2013-12-24 11:40:00,51.17,51.2,51.17,51.19,41100.0,39.4759,39.499,39.4759,39.4913,41100.0
2013-12-24 11:45:00,51.2,51.21,51.19,51.21,28900.0,39.499,39.5067,39.4913,39.5067,28900.0
2013-12-24 11:50:00,51.2,51.21,51.17,51.2,37300.0,39.499,39.5067,39.4759,39.499,37300.0
2013-12-24 11:55:00,51.2,51.24,51.19,51.21,46200.0,39.499,39.5299,39.4913,39.5067,46200.0
2013-12-24 12:00:00,51.22,51.22,51.18,51.19,36700.0,39.5144,39.5144,39.4836,39.4913,36700.0
2013-12-24 12:05:00,51.2,51.21,51.18,51.2,27400.0,39.499,39.5067,39.4836,39.499,27400.0
2013-12-24 12:10:00,51.2,51.21,51.17,51.18,36900.0,39.499,39.5067,39.4759,39.4836,36900.0
2013-12-24 12:15:00,51.19,51.21,51.17,51.21,37700.0,39.4913,39.5067,39.4759,39.5067,37700.0
2013-12-24 12:20:00,51.2,51.21,51.18,51.2,47400.0,39.499,39.5067,39.4836,39.499,47400.0
2013-12-24 12:25:00,51.19,51.21,51.18,51.2,101700.0,39.4913,39.5067,39.4836,39.499,101700.0
2013-12-24 12:30:00,51.2,51.21,51.16,51.21,53900.0,39.499,39.5067,39.4681,39.5067,53900.0
2013-12-24 12:35:00,51.21,51.21,51.2,51.21,36100.0,39.5067,39.5067,39.499,39.5067,36100.0
2013-12-24 12:40:00,51.2,51.21,51.19,51.21,39400.0,39.499,39.5067,39.4913,39.5067,39400.0
2013-12-24 12:45:00,51.21,51.21,51.2,51.21,46800.0,39.5067,39.5067,39.499,39.5067,46800.0
2013-12-24 12:50:00,51.2,51.27,51.2,51.26,56800.0,39.499,39.553,39.499,39.5453,56800.0
2013-12-24 12:55:00,51.26,51.28,51.24,51.27,108800.0,39.5453,39.5607,39.5299,39.553,108800.0
2013-12-26 09:30:00,51.3,51.38,51.25,51.28,69200.0,39.5762,39.6379,39.5376,39.5607,69200.0
2013-12-26 09:35:00,51.3,51.32,51.18,51.26,71700.0,39.5762,39.5916,39.4836,39.5453,71700.0
2013-12-26 09:40:00,51.26,51.27,51.2,51.25,56300.0,39.5453,39.553,39.499,39.5376,56300.0
2013-12-26 09:45:00,51.25,51.27,51.18,51.22,76100.0,39.5376,39.553,39.4836,39.5144,76100.0
2013-12-26 09:50:00,51.21,51.3,51.19,51.2,82000.0,39.5067,39.5762,39.4913,39.499,82000.0
2013-12-26 09:55:00,51.19,51.24,51.19,51.21,62800.0,39.4913,39.5299,39.4913,39.5067,62800.0
2013-12-26 10:00:00,51.21,51.3,51.2,51.26,105000.0,39.5067,39.5762,39.499,39.5453,105000.0
2013-12-26 10:05:00,51.26,51.3,51.25,51.25,31000.0,39.5453,39.5762,39.5376,39.5376,31000.0
2013-12-26 10:10:00,51.24,51.31,51.24,51.3,44400.0,39.5299,39.5839,39.5299,39.5762,44400.0
2013-12-26 10:15:00,51.3,51.31,51.23,51.26,30700.0,39.5762,39.5839,39.5221,39.5453,30700.0
2013-12-26 10:20:00,51.25,51.27,51.23,51.23,42900.0,39.5376,39.553,39.5221,39.5221,42900.0
2013-12-26 10:25:00,51.23,51.25,51.21,51.22,50000.0,39.5221,39.5376,39.5067,39.5144,50000.0
2013-12-26 10:30:00,51.23,51.24,51.15,51.16,60900.0,39.5221,39.5299,39.4604,39.4681,60900.0
2013-12-26 10:35:00,51.16,51.18,51.16,51.17,26000.0,39.4681,39.4836,39.4681,39.4759,26000.0
2013-12-26 10:40:00,51.16,51.19,51.16,51.18,23400.0,39.4681,39.4913,39.4681,39.4836,23400.0
2013-12-26 10:45:00,51.17,51.18,51.08,51.08,50000.0,39.4759,39.4836,39.4064,39.4064,50000.0
2013-12-26 10:50:00,51.08,51.1,51.05,51.06,51100.0,39.4064,39.4219,39.3833,39.391,51100.0
2013-12-26 10:55:00,51.07,51.09,51.05,51.06,29300.0,39.3987,39.4141,39.3833,39.391,29300.0
2013-12-26 11:00:00,51.06,51.08,51.05,51.07,53500.0,39.391,39.4064,39.3833,39.3987,53500.0
2013-12-26 11:05:00,51.08,51.09,51.06,51.07,30100.0,39.4064,39.4141,39.391,39.3987,30100.0
2013-12-26 11:10:00,51.06,51.12,51.04,51.1,55600.0,39.391,39.4373,39.3756,39.4219,55600.0
2013-12-26 11:15:00,51.11,51.15,51.11,51.12,62400.0,39.4296,39.4604,39.4296,39.4373,62400.0
2013-12-26 11:20:00,51.12,51.16,51.1,51.14,25400.0,39.4373,39.4681,39.4219,39.4527,25400.0
2013-12-26 11:25:00,51.14,51.14,51.1,51.1,16700.0,39.4527,39.4527,39.4219,39.4219,16700.0
2013-12-26 11:30:00,51.1,51.11,51.08,51.09,55300.0,39.4219,39.4296,39.4064,39.4141,55300.0
2013-12-26 11:35:00,51.09,51.11,51.07,51.09,30100.0,39.4141,39.4296,39.3987,39.4141,30100.0
2013-12-26 11:40:00,51.09,51.11,51.08,51.1,17600.0,39.4141,39.4296,39.4064,39.4219,17600.0
2013-12-26 11:45:00,51.1,51.14,51.09,51.14,23800.0,39.4219,39.4527,39.4141,39.4527,23800.0
2013-12-26 11:50:00,51.14,51.16,51.1,51.12,32300.0,39.4527,39.4681,39.4219,39.4373,32300.0
2013-12-26 11:55:00,51.13,51.15,51.11,51.12,22800.0,39.445,39.4604,39.4296,39.4373,22800.0
2013-12-26 12:00:00,51.13,51.14,51.12,51.12,13600.0,39.445,39.4527,39.4373,39.4373,13600.0
2013-12-26 12:05:00,51.12,51.12,51.09,51.1,32500.0,39.4373,39.4373,39.4141,39.4219,32500.0
2013-12-26 12:10:00,51.1,51.12,51.1,51.11,14300.0,39.4219,39.4373,39.4219,39.4296,14300.0
2013-12-26 12:15:00,51.11,51.13,51.1,51.13,14500.0,39.4296,39.445,39.4219,39.445,14500.0
2013-12-26 12:20:00,51.13,51.14,51.09,51.1,24600.0,39.445,39.4527,39.4141,39.4219,24600.0
2013-12-26 12:25:00,51.1,51.12,51.07,51.12,25900.0,39.4219,39.4373,39.3987,39.4373,25900.0
2013-12-26 12:30:00,51.12,51.13,51.1,51.12,23500.0,39.4373,39.445,39.4219,39.4373,23500.0
2013-12-26 12:35:00,51.12,51.12,51.08,51.09,32400.0,39.4373,39.4373,39.4064,39.4141,32400.0
2013-12-26 12:40:00,51.09,51.1,51.08,51.08,23200.0,39.4141,39.4219,39.4064,39.4064,23200.0
2013-12-26 12:45:00,51.09,51.13,51.08,51.12,51800.0,39.4141,39.445,39.4064,39.4373,51800.0
2013-12-26 12:50:00,51.12,51.14,51.12,51.13,10900.0,39.4373,39.4527,39.4373,39.445,10900.0
2013-12-26 12:55:00,51.12,51.17,51.12,51.17,46400.0,39.4373,39.4759,39.4373,39.4759,46400.0
2013-12-26 13:00:00,51.16,51.22,51.16,51.21,24100.0,39.4681,39.5144,39.4681,39.5067,24100.0
2013-12-26 13:05:00,51.21,51.23,51.2,51.22,26100.0,39.5067,39.5221,39.499,39.5144,26100.0
2013-12-26 13:10:00,51.23,51.25,51.22,51.23,21100.0,39.5221,39.5376,39.5144,39.5221,21100.0
2013-12-26 13:15:00,51.24,51.25,51.22,51.22,36600.0,39.5299,39.5376,39.5144,39.5144,36600.0
2013-12-26 13:20:00,51.22,51.22,51.17,51.19,23200.0,39.5144,39.5144,39.4759,39.4913,23200.0
2013-12-26 13:25:00,51.18,51.19,51.15,51.16,30900.0,39.4836,39.4913,39.4604,39.4681,30900.0
2013-12-26 13:30:00,51.15,51.16,51.12,51.12,27500.0,39.4604,39.4681,39.4373,39.4373,27500.0
2013-12-26 13:35:00,51.12,51.13,51.1,51.11,33200.0,39.4373,39.445,39.4219,39.4296,33200.0
2013-12-26 13:40:00,51.11,51.15,51.09,51.1,46900.0,39.4296,39.4604,39.4141,39.4219,46900.0
2013-12-26 13:45:00,51.1,51.12,51.09,51.11,30600.0,39.4219,39.4373,39.4141,39.4296,30600.0
2013-12-26 13:50:00,51.12,51.15,51.08,51.09,79100.0,39.4373,39.4604,39.4064,39.4141,79100.0
2013-12-26 13:55:00,51.08,51.15,51.08,51.14,38700.0,39.4064,39.4604,39.4064,39.4527,38700.0
2013-12-26 14:00:00,51.13,51.15,51.1,51.13,42700.0,39.445,39.4604,39.4219,39.445,42700.0
2013-12-26 14:05:00,51.12,51.12,51.08,51.09,27400.0,39.4373,39.4373,39.4064,39.4141,27400.0
2013-12-26 14:10:00,51.09,51.11,51.06,51.08,52400.0,39.4141,39.4296,39.391,39.4064,52400.0
2013-12-26 14:15:00,51.08,51.12,51.07,51.08,88700.0,39.4064,39.4373,39.3987,39.4064,88700.0
2013-12-26 14:20:00,51.07,51.09,51.05,51.06,63200.0,39.3987,39.4141,39.3833,39.391,63200.0
2013-12-26 14:25:00,51.06,51.06,51.02,51.05,59100.0,39.391,39.391,39.3601,39.3833,59100.0
2013-12-26 14:30:00,51.05,51.05,51.01,51.01,30800.0,39.3833,39.3833,39.3524,39.3524,30800.0
2013-12-26 14:35:00,51.02,51.03,50.99,51.0,117900.0,39.3601,39.3679,39.337,39.3447,117900.0
2013-12-26 14:40:00,50.99,51.0,50.92,50.96,117700.0,39.337,39.3447,39.283,39.3139,117700.0
2013-12-26 14:45:00,50.96,51.0,50.95,50.98,43600.0,39.3139,39.3447,39.3061,39.3293,43600.0
2013-12-26 14:50:00,50.98,51.02,50.98,51.0,47500.0,39.3293,39.3601,39.3293,39.3447,47500.0
2013-12-26 14:55:00,51.0,51.04,51.0,51.0,36500.0,39.3447,39.3756,39.3447,39.3447,36500.0
2013-12-26 15:00:00,51.0,51.04,50.99,51.01,50200.0,39.3447,39.3756,39.337,39.3524,50200.0
2013-12-26 15:05:00,51.01,51.05,51.0,51.02,55600.0,39.3524,39.3833,39.3447,39.3601,55600.0
2013-12-26 15:10:00,51.02,51.06,51.02,51.04,47100.0,39.3601,39.391,39.3601,39.3756,47100.0
2013-12-26 15:15:00,51.05,51.06,51.02,51.04,87600.0,39.3833,39.391,39.3601,39.3756,87600.0
2013-12-26 15:20:00,51.04,51.08,51.04,51.05,61300.0,39.3756,39.4064,39.3756,39.3833,61300.0
2013-12-26 15:25:00,51.05,51.05,51.0,51.03,90600.0,39.3833,39.3833,39.3447,39.3679,90600.0
2013-12-26 15:30:00,51.04,51.07,51.02,51.03,71000.0,39.3756,39.3987,39.3601,39.3679,71000.0
2013-12-26 15:35:00,51.02,51.1,51.02,51.08,61400.0,39.3601,39.4219,39.3601,39.4064,61400.0
2013-12-26 15:40:00,51.09,51.11,51.06,51.08,62200.0,39.4141,39.4296,39.391,39.4064,62200.0
2013-12-26 15:45:00,51.08,51.1,51.06,51.07,97300.0,39.4064,39.4219,39.391,39.3987,97300.0
2013-12-26 15:50:00,51.07,51.09,51.05,51.08,116700.0,39.3987,39.4141,39.3833,39.4064,116700.0
2013-12-26 15:55:00,51.08,51.1,50.95,50.99,427400.0,39.4064,39.4219,39.3061,39.337,427400.0
2013-12-27 09:30:00,50.99,51.2,50.94,51.19,165000.0,39.337,39.499,39.2984,39.4913,165000.0
2013-12-27 09:35:00,51.18,51.18,51.01,51.04,57700.0,39.4836,39.4836,39.3524,39.3756,57700.0
2013-12-27 09:40:00,51.04,51.08,50.97,50.97,75100.0,39.3756,39.4064,39.3216,39.3216,75100.0
2013-12-27 09:45:00,50.97,51.08,50.96,50.99,67700.0,39.3216,39.4064,39.3139,39.337,67700.0
2013-12-27 09:50:00,51.0,51.01,50.93,50.99,98100.0,39.3447,39.3524,39.2907,39.337,98100.0
2013-12-27 09:55:00,50.99,51.0,50.95,50.97,61300.0,39.337,39.3447,39.3061,39.3216,61300.0
2013-12-27 10:00:00,50.96,51.0,50.92,50.98,52100.0,39.3139,39.3447,39.283,39.3293,52100.0
2013-12-27 10:05:00,50.98,51.0,50.94,51.0,53000.0,39.3293,39.3447,39.2984,39.3447,53000.0
2013-12-27 10:10:00,50.99,50.99,50.95,50.99,51500.0,39.337,39.337,39.3061,39.337,51500.0
2013-12-27 10:15:00,50.99,51.0,50.96,50.97,110300.0,39.337,39.3447,39.3139,39.3216,110300.0
2013-12-27 10:20:00,50.97,50.99,50.9,50.93,95900.0,39.3216,39.337,39.2676,39.2907,95900.0
2013-12-27 10:25:00,50.94,51.0,50.94,50.97,74300.0,39.2984,39.3447,39.2984,39.3216,74300.0
2013-12-27 10:30:00,50.98,51.05,50.96,51.03,102700.0,39.3293,39.3833,39.3139,39.3679,102700.0
2013-12-27 10:35:00,51.03,51.06,50.98,51.02,74700.0,39.3679,39.391,39.3293,39.3601,74700.0
2013-12-27 10:40:00,51.02,51.08,50.99,51.06,110100.0,39.3601,39.4064,39.337,39.391,110100.0
2013-12-27 10:45:00,51.07,51.13,51.07,51.09,51800.0,39.3987,39.445,39.3987,39.4141,51800.0
2013-12-27 10:50:00,51.09,51.12,51.06,51.11,78600.0,39.4141,39.4373,39.391,39.4296,78600.0
2013-12-27 10:55:00,51.1,51.14,51.1,51.13,39800.0,39.4219,39.4527,39.4219,39.445,39800.0
2013-12-27 11:00:00,51.14,51.18,51.1,51.1,55100.0,39.4527,39.4836,39.4219,39.4219,55100.0
2013-12-27 11:05:00,51.1,51.15,51.1,51.12,45800.0,39.4219,39.4604,39.4219,39.4373,45800.0
2013-12-27 11:10:00,51.13,51.2,51.13,51.16,79800.0,39.445,39.499,39.445,39.4681,79800.0
2013-12-27 11:15:00,51.16,51.2,51.13,51.2,45400.0,39.4681,39.499,39.445,39.499,45400.0
2013-12-27 11:20:00,51.2,51.22,51.14,51.15,55300.0,39.499,39.5144,39.4527,39.4604,55300.0
2013-12-27 11:25:00,51.15,51.23,51.13,51.23,39800.0,39.4604,39.5221,39.445,39.5221,39800.0
2013-12-27 11:30:00,51.23,51.26,51.14,51.14,89300.0,39.5221,39.5453,39.4527,39.4527,89300.0
2013-12-27 11:35:00,51.15,51.19,51.14,51.16,48600.0,39.4604,39.4913,39.4527,39.4681,48600.0
2013-12-27 11:40:00,51.16,51.25,51.16,51.25,41200.0,39.4681,39.5376,39.4681,39.5376,41200.0
2013-12-27 11:45:00,51.25,51.25,51.2,51.21,45900.0,39.5376,39.5376,39.499,39.5067,45900.0
2013-12-27 11:50:00,51.22,51.25,51.21,51.25,23000.0,39.5144,39.5376,39.5067,39.5376,23000.0
2013-12-27 11:55:00,51.25,51.28,51.23,51.25,31400.0,39.5376,39.5607,39.5221,39.5376,31400.0
2013-12-27 12:00:00,51.24,51.29,51.22,51.29,37900.0,39.5299,39.5684,39.5144,39.5684,37900.0
2013-12-27 12:05:00,51.28,51.3,51.25,51.25,30300.0,39.5607,39.5762,39.5376,39.5376,30300.0
2013-12-27 12:10:00,51.26,51.27,51.22,51.25,39200.0,39.5453,39.553,39.5144,39.5376,39200.0
2013-12-27 12:15:00,51.25,51.25,51.18,51.24,37000.0,39.5376,39.5376,39.4836,39.5299,37000.0
2013-12-27 12:20:00,51.24,51.26,51.22,51.23,47600.0,39.5299,39.5453,39.5144,39.5221,47600.0
2013-12-27 12:25:00,51.22,51.26,51.19,51.23,44000.0,39.5144,39.5453,39.4913,39.5221,44000.0
2013-12-27 12:30:00,51.23,51.27,51.21,51.26,29300.0,39.5221,39.553,39.5067,39.5453,29300.0
2013-12-27 12:35:00,51.26,51.26,51.21,51.25,27100.0,39.5453,39.5453,39.5067,39.5376,27100.0
2013-12-27 12:40:00,51.24,51.25,51.19,51.23,19000.0,39.5299,39.5376,39.4913,39.5221,19000.0
2013-12-27 12:45:00,51.23,51.24,51.19,51.23,32800.0,39.5221,39.5299,39.4913,39.5221,32800.0
2013-12-27 12:50:00,51.23,51.24,51.18,51.19,30000.0,39.5221,39.5299,39.4836,39.4913,30000.0
2013-12-27 12:55:00,51.19,51.21,51.16,51.16,46200.0,39.4913,39.5067,39.4681,39.4681,46200.0
2013-12-27 13:00:00,51.16,51.21,51.16,51.21,53600.0,39.4681,39.5067,39.4681,39.5067,53600.0
2013-12-27 13:05:00,51.21,51.21,51.15,51.18,35100.0,39.5067,39.5067,39.4604,39.4836,35100.0
2013-12-27 13:10:00,51.17,51.18,51.15,51.16,34600.0,39.4759,39.4836,39.4604,39.4681,34600.0
2013-12-27 13:15:00,51.16,51.16,51.11,51.12,40700.0,39.4681,39.4681,39.4296,39.4373,40700.0
2013-12-27 13:20:00,51.12,51.16,51.1,51.14,37700.0,39.4373,39.4681,39.4219,39.4527,37700.0
2013-12-27 13:25:00,51.15,51.19,51.15,51.17,34400.0,39.4604,39.4913,39.4604,39.4759,34400.0
2013-12-27 13:30:00,51.17,51.2,51.16,51.16,31300.0,39.4759,39.499,39.4681,39.4681,31300.0
2013-12-27 13:35:00,51.15,51.19,51.13,51.17,41500.0,39.4604,39.4913,39.445,39.4759,41500.0
2013-12-27 13:40:00,51.18,51.2,51.13,51.15,16600.0,39.4836,39.499,39.445,39.4604,16600.0
2013-12-27 13:45:00,51.14,51.17,51.13,51.13,17800.0,39.4527,39.4759,39.445,39.445,17800.0
2013-12-27 13:50:00,51.14,51.16,51.14,51.16,23100.0,39.4527,39.4681,39.4527,39.4681,23100.0
2013-12-27 13:55:00,51.16,51.17,51.13,51.14,25400.0,39.4681,39.4759,39.445,39.4527,25400.0
2013-12-27 14:00:00,51.15,51.16,51.12,51.14,45600.0,39.4604,39.4681,39.4373,39.4527,45600.0
2013-12-27 14:05:00,51.14,51.17,51.14,51.15,38300.0,39.4527,39.4759,39.4527,39.4604,38300.0
2013-12-27 14:10:00,51.16,51.19,51.15,51.16,22600.0,39.4681,39.4913,39.4604,39.4681,22600.0
2013-12-27 14:15:00,51.17,51.17,51.1,51.13,53600.0,39.4759,39.4759,39.4219,39.445,53600.0
2013-12-27 14:20:00,51.13,51.16,51.12,51.15,49700.0,39.445,39.4681,39.4373,39.4604,49700.0
2013-12-27 14:25:00,51.15,51.16,51.13,51.16,34200.0,39.4604,39.4681,39.445,39.4681,34200.0
2013-12-27 14:30:00,51.15,51.16,51.1,51.1,33400.0,39.4604,39.4681,39.4219,39.4219,33400.0
2013-12-27 14:35:00,51.11,51.15,51.11,51.12,47700.0,39.4296,39.4604,39.4296,39.4373,47700.0
2013-12-27 14:40:00,51.11,51.15,51.11,51.14,20600.0,39.4296,39.4604,39.4296,39.4527,20600.0
2013-12-27 14:45:00,51.14,51.14,51.1,51.12,35500.0,39.4527,39.4527,39.4219,39.4373,35500.0
2013-12-27 14:50:00,51.13,51.16,51.12,51.15,34500.0,39.445,39.4681,39.4373,39.4604,34500.0
2013-12-27 14:55:00,51.15,51.16,51.11,51.12,48900.0,39.4604,39.4681,39.4296,39.4373,48900.0
2013-12-27 15:00:00,51.12,51.18,51.12,51.17,41600.0,39.4373,39.4836,39.4373,39.4759,41600.0
2013-12-27 15:05:00,51.16,51.19,51.16,51.16,27300.0,39.4681,39.4913,39.4681,39.4681,27300.0
2013-12-27 15:10:00,51.17,51.19,51.15,51.16,48500.0,39.4759,39.4913,39.4604,39.4681,48500.0
2013-12-27 15:15:00,51.16,51.16,51.11,51.16,63500.0,39.4681,39.4681,39.4296,39.4681,63500.0
2013-12-27 15:20:00,51.16,51.2,51.16,51.18,59400.0,39.4681,39.499,39.4681,39.4836,59400.0
2013-12-27 15:25:00,51.19,51.23,51.18,51.21,47100.0,39.4913,39.5221,39.4836,39.5067,47100.0
2013-12-27 15:30:00,51.22,51.23,51.18,51.23,67800.0,39.5144,39.5221,39.4836,39.5221,67800.0
2013-12-27 15:35:00,51.23,51.25,51.2,51.2,56300.0,39.5221,39.5376,39.499,39.499,56300.0
2013-12-27 15:40:00,51.21,51.22,51.19,51.2,68400.0,39.5067,39.5144,39.4913,39.499,68400.0
2013-12-27 15:45:00,51.19,51.24,51.19,51.23,115900.0,39.4913,39.5299,39.4913,39.5221,115900.0
2013-12-27 15:50:00,51.23,51.25,51.22,51.25,143900.0,39.5221,39.5376,39.5144,39.5376,143900.0
2013-12-27 15:55:00,51.24,51.25,51.18,51.19,173600.0,39.5299,39.5376,39.4836,39.4913,173600.0
2013-12-30 09:30:00,51.1,51.24,51.05,51.11,109500.0,39.4219,39.5299,39.3833,39.4296,109500.0
2013-12-30 09:35:00,51.1,51.21,51.1,51.12,151800.0,39.4219,39.5067,39.4219,39.4373,151800.0
2013-12-30 09:40:00,51.11,51.2,51.1,51.14,151200.0,39.4296,39.499,39.4219,39.4527,151200.0
2013-12-30 09:45:00,51.15,51.21,51.1,51.16,56000.0,39.4604,39.5067,39.4219,39.4681,56000.0
2013-12-30 09:50:00,51.16,51.23,51.15,51.2,70700.0,39.4681,39.5221,39.4604,39.499,70700.0
2013-12-30 09:55:00,51.2,51.2,51.08,51.1,91300.0,39.499,39.499,39.4064,39.4219,91300.0
2013-12-30 10:00:00,51.11,51.21,51.11,51.19,111100.0,39.4296,39.5067,39.4296,39.4913,111100.0
2013-12-30 10:05:00,51.19,51.25,51.18,51.23,76500.0,39.4913,39.5376,39.4836,39.5221,76500.0
2013-12-30 10:10:00,51.23,51.31,51.22,51.26,158600.0,39.5221,39.5839,39.5144,39.5453,158600.0
2013-12-30 10:15:00,51.27,51.3,51.27,51.3,64900.0,39.553,39.5762,39.553,39.5762,64900.0
2013-12-30 10:20:00,51.3,51.3,51.28,51.29,97600.0,39.5762,39.5762,39.5607,39.5684,97600.0
2013-12-30 10:25:00,51.29,51.3,51.28,51.3,50700.0,39.5684,39.5762,39.5607,39.5762,50700.0
2013-12-30 10:30:00,51.3,51.31,51.28,51.3,68900.0,39.5762,39.5839,39.5607,39.5762,68900.0
2013-12-30 10:35:00,51.29,51.29,51.18,51.18,28100.0,39.5684,39.5684,39.4836,39.4836,28100.0
2013-12-30 10:40:00,51.19,51.22,51.18,51.21,55100.0,39.4913,39.5144,39.4836,39.5067,55100.0
2013-12-30 10:45:00,51.21,51.21,51.18,51.2,48700.0,39.5067,39.5067,39.4836,39.499,48700.0
2013-12-30 10:50:00,51.21,51.21,51.16,51.17,74000.0,39.5067,39.5067,39.4681,39.4759,74000.0
2013-12-30 10:55:00,51.17,51.23,51.17,51.19,63000.0,39.4759,39.5221,39.4759,39.4913,63000.0
2013-12-30 11:00:00,51.19,51.21,51.15,51.16,70300.0,39.4913,39.5067,39.4604,39.4681,70300.0
2013-12-30 11:05:00,51.16,51.16,51.07,51.07,40400.0,39.4681,39.4681,39.3987,39.3987,40400.0
2013-12-30 11:10:00,51.07,51.12,51.07,51.11,68400.0,39.3987,39.4373,39.3987,39.4296,68400.0
2013-12-30 11:15:00,51.12,51.15,51.11,51.15,39800.0,39.4373,39.4604,39.4296,39.4604,39800.0
2013-12-30 11:20:00,51.16,51.19,51.14,51.19,53500.0,39.4681,39.4913,39.4527,39.4913,53500.0
2013-12-30 11:25:00,51.19,51.21,51.18,51.2,48400.0,39.4913,39.5067,39.4836,39.499,48400.0
2013-12-30 11:30:00,51.2,51.24,51.19,51.2,36300.0,39.499,39.5299,39.4913,39.499,36300.0
2013-12-30 11:35:00,51.19,51.23,51.17,51.17,56300.0,39.4913,39.5221,39.4759,39.4759,56300.0
2013-12-30 11:40:00,51.18,51.2,51.16,51.16,35500.0,39.4836,39.499,39.4681,39.4681,35500.0
2013-12-30 11:45:00,51.17,51.2,51.15,51.15,28500.0,39.4759,39.499,39.4604,39.4604,28500.0
2013-12-30 11:50:00,51.15,51.16,51.12,51.15,31100.0,39.4604,39.4681,39.4373,39.4604,31100.0
2013-12-30 11:55:00,51.15,51.17,51.13,51.14,30500.0,39.4604,39.4759,39.445,39.4527,30500.0
2013-12-30 12:00:00,51.13,51.15,51.13,51.15,28300.0,39.445,39.4604,39.445,39.4604,28300.0
2013-12-30 12:05:00,51.15,51.18,51.15,51.16,19300.0,39.4604,39.4836,39.4604,39.4681,19300.0
2013-12-30 12:10:00,51.15,51.17,51.15,51.17,26400.0,39.4604,39.4759,39.4604,39.4759,26400.0
2013-12-30 12:15:00,51.17,51.17,51.16,51.16,12500.0,39.4759,39.4759,39.4681,39.4681,12500.0
2013-12-30 12:20:00,51.16,51.19,51.15,51.16,16300.0,39.4681,39.4913,39.4604,39.4681,16300.0
2013-12-30 12:25:00,51.15,51.17,51.14,51.16,29900.0,39.4604,39.4759,39.4527,39.4681,29900.0
2013-12-30 12:30:00,51.17,51.18,51.16,51.17,11700.0,39.4759,39.4836,39.4681,39.4759,11700.0
2013-12-30 12:35:00,51.16,51.2,51.16,51.17,28900.0,39.4681,39.499,39.4681,39.4759,28900.0
2013-12-30 12:40:00,51.17,51.2,51.17,51.2,44200.0,39.4759,39.499,39.4759,39.499,44200.0
2013-12-30 12:45:00,51.2,51.2,51.16,51.16,221400.0,39.499,39.499,39.4681,39.4681,221400.0
2013-12-30 12:50:00,51.15,51.2,51.14,51.18,23500.0,39.4604,39.499,39.4527,39.4836,23500.0
2013-12-30 12:55:00,51.19,51.2,51.17,51.19,22900.0,39.4913,39.499,39.4759,39.4913,22900.0
2013-12-30 13:00:00,51.2,51.2,51.19,51.19,15100.0,39.499,39.499,39.4913,39.4913,15100.0
2013-12-30 13:05:00,51.2,51.2,51.19,51.19,14100.0,39.499,39.499,39.4913,39.4913,14100.0
2013-12-30 13:10:00,51.19,51.2,51.16,51.19,38200.0,39.4913,39.499,39.4681,39.4913,38200.0
2013-12-30 13:15:00,51.18,51.19,51.18,51.18,11300.0,39.4836,39.4913,39.4836,39.4836,11300.0
2013-12-30 13:20:00,51.19,51.19,51.18,51.18,10700.0,39.4913,39.4913,39.4836,39.4836,10700.0
2013-12-30 13:25:00,51.19,51.19,51.18,51.19,29400.0,39.4913,39.4913,39.4836,39.4913,29400.0
2013-12-30 13:30:00,51.19,51.19,51.13,51.13,39500.0,39.4913,39.4913,39.445,39.445,39500.0
2013-12-30 13:35:00,51.13,51.13,51.08,51.08,41900.0,39.445,39.445,39.4064,39.4064,41900.0
2013-12-30 13:40:00,51.08,51.09,51.03,51.04,69400.0,39.4064,39.4141,39.3679,39.3756,69400.0
2013-12-30 13:45:00,51.03,51.09,51.03,51.07,27900.0,39.3679,39.4141,39.3679,39.3987,27900.0
2013-12-30 13:50:00,51.07,51.08,51.05,51.06,23400.0,39.3987,39.4064,39.3833,39.391,23400.0
2013-12-30 13:55:00,51.06,51.08,51.05,51.06,24300.0,39.391,39.4064,39.3833,39.391,24300.0
2013-12-30 14:00:00,51.06,51.12,51.05,51.1,39000.0,39.391,39.4373,39.3833,39.4219,39000.0
2013-12-30 14:05:00,51.11,51.11,51.07,51.09,24000.0,39.4296,39.4296,39.3987,39.4141,24000.0
2013-12-30 14:10:00,51.09,51.13,51.08,51.12,26000.0,39.4141,39.445,39.4064,39.4373,26000.0
2013-12-30 14:15:00,51.12,51.12,51.1,51.11,17700.0,39.4373,39.4373,39.4219,39.4296,17700.0
2013-12-30 14:20:00,51.1,51.11,51.09,51.11,38900.0,39.4219,39.4296,39.4141,39.4296,38900.0
2013-12-30 14:25:00,51.1,51.11,51.08,51.09,40600.0,39.4219,39.4296,39.4064,39.4141,40600.0
2013-12-30 14:30:00,51.08,51.09,51.05,51.06,30000.0,39.4064,39.4141,39.3833,39.391,30000.0
2013-12-30 14:35:00,51.06,51.07,51.02,51.02,26500.0,39.391,39.3987,39.3601,39.3601,26500.0
2013-12-30 14:40:00,51.03,51.05,51.02,51.05,77200.0,39.3679,39.3833,39.3601,39.3833,77200.0
2013-12-30 14:45:00,51.05,51.05,51.03,51.05,42100.0,39.3833,39.3833,39.3679,39.3833,42100.0
2013-12-30 14:50:00,51.04,51.05,51.02,51.02,58200.0,39.3756,39.3833,39.3601,39.3601,58200.0
2013-12-30 14:55:00,51.03,51.06,51.02,51.06,37600.0,39.3679,39.391,39.3601,39.391,37600.0
2013-12-30 15:00:00,51.06,51.09,51.05,51.07,41500.0,39.391,39.4141,39.3833,39.3987,41500.0
2013-12-30 15:05:00,51.06,51.07,51.04,51.06,38100.0,39.391,39.3987,39.3756,39.391,38100.0
2013-12-30 15:10:00,51.07,51.07,51.05,51.07,53600.0,39.3987,39.3987,39.3833,39.3987,53600.0
2013-12-30 15:15:00,51.07,51.07,51.06,51.06,16400.0,39.3987,39.3987,39.391,39.391,16400.0
2013-12-30 15:20:00,51.07,51.09,51.05,51.09,33600.0,39.3987,39.4141,39.3833,39.4141,33600.0
2013-12-30 15:25:00,51.09,51.1,51.07,51.08,29600.0,39.4141,39.4219,39.3987,39.4064,29600.0
2013-12-30 15:30:00,51.07,51.09,51.06,51.09,39500.0,39.3987,39.4141,39.391,39.4141,39500.0
2013-12-30 15:35:00,51.09,51.09,51.08,51.08,41800.0,39.4141,39.4141,39.4064,39.4064,41800.0
2013-12-30 15:40:00,51.09,51.11,51.08,51.11,41900.0,39.4141,39.4296,39.4064,39.4296,41900.0
2013-12-30 15:45:00,51.11,51.13,51.09,51.1,110400.0,39.4296,39.445,39.4141,39.4219,110400.0
2013-12-30 15:50:00,51.11,51.14,51.1,51.13,80100.0,39.4296,39.4527,39.4219,39.445,80100.0
2013-12-30 15:55:00,51.14,51.14,51.11,51.12,143800.0,39.4527,39.4527,39.4296,39.4373,143800.0
2013-12-31 09:30:00,51.21,51.35,51.02,51.31,139500.0,39.5067,39.6147,39.3601,39.5839,139500.0
2013-12-31 09:35:00,51.29,51.31,51.16,51.18,74500.0,39.5684,39.5839,39.4681,39.4836,74500.0
2013-12-31 09:40:00,51.19,51.25,51.13,51.22,91400.0,39.4913,39.5376,39.445,39.5144,91400.0
2013-12-31 09:45:00,51.23,51.27,51.1,51.1,70600.0,39.5221,39.553,39.4219,39.4219,70600.0
2013-12-31 09:50:00,51.11,51.2,51.1,51.2,56100.0,39.4296,39.499,39.4219,39.499,56100.0
2013-12-31 09:55:00,51.19,51.28,51.15,51.28,73700.0,39.4913,39.5607,39.4604,39.5607,73700.0
2013-12-31 10:00:00,51.29,51.3,51.17,51.19,121800.0,39.5684,39.5762,39.4759,39.4913,121800.0
2013-12-31 10:05:00,51.19,51.32,51.18,51.31,222200.0,39.4913,39.5916,39.4836,39.5839,222200.0
2013-12-31 10:10:00,51.31,51.31,51.15,51.18,64100.0,39.5839,39.5839,39.4604,39.4836,64100.0
2013-12-31 10:15:00,51.17,51.17,51.09,51.11,74500.0,39.4759,39.4759,39.4141,39.4296,74500.0
2013-12-31 10:20:00,51.12,51.17,51.11,51.13,67100.0,39.4373,39.4759,39.4296,39.445,67100.0
2013-12-31 10:25:00,51.14,51.17,51.14,51.15,38200.0,39.4527,39.4759,39.4527,39.4604,38200.0
2013-12-31 10:30:00,51.15,51.16,51.14,51.15,71500.0,39.4604,39.4681,39.4527,39.4604,71500.0
2013-12-31 10:35:00,51.15,51.16,51.12,51.14,42700.0,39.4604,39.4681,39.4373,39.4527,42700.0
2013-12-31 10:40:00,51.14,51.16,51.13,51.14,32900.0,39.4527,39.4681,39.445,39.4527,32900.0
2013-12-31 10:45:00,51.14,51.16,51.12,51.14,24900.0,39.4527,39.4681,39.4373,39.4527,24900.0
2013-12-31 10:50:00,51.14,51.15,51.12,51.12,23900.0,39.4527,39.4604,39.4373,39.4373,23900.0
2013-12-31 10:55:00,51.12,51.16,51.12,51.15,38200.0,39.4373,39.4681,39.4373,39.4604,38200.0
2013-12-31 11:00:00,51.15,51.17,51.14,51.14,62300.0,39.4604,39.4759,39.4527,39.4527,62300.0
2013-12-31 11:05:00,51.15,51.16,51.13,51.15,62600.0,39.4604,39.4681,39.445,39.4604,62600.0
2013-12-31 11:10:00,51.16,51.25,51.15,51.25,111500.0,39.4681,39.5376,39.4604,39.5376,111500.0
2013-12-31 11:15:00,51.25,51.26,51.21,51.22,32500.0,39.5376,39.5453,39.5067,39.5144,32500.0
2013-12-31 11:20:00,51.23,51.24,51.19,51.19,45300.0,39.5221,39.5299,39.4913,39.4913,45300.0
2013-12-31 11:25:00,51.18,51.23,51.17,51.23,33800.0,39.4836,39.5221,39.4759,39.5221,33800.0
2013-12-31 11:30:00,51.23,51.25,51.2,51.2,71600.0,39.5221,39.5376,39.499,39.499,71600.0
2013-12-31 11:35:00,51.21,51.21,51.15,51.16,41700.0,39.5067,39.5067,39.4604,39.4681,41700.0
2013-12-31 11:40:00,51.15,51.16,51.11,51.11,34200.0,39.4604,39.4681,39.4296,39.4296,34200.0
2013-12-31 11:45:00,51.11,51.15,51.09,51.11,36100.0,39.4296,39.4604,39.4141,39.4296,36100.0
2013-12-31 11:50:00,51.11,51.11,51.08,51.09,22700.0,39.4296,39.4296,39.4064,39.4141,22700.0
2013-12-31 11:55:00,51.09,51.11,51.08,51.11,31800.0,39.4141,39.4296,39.4064,39.4296,31800.0
2013-12-31 12:00:00,51.11,51.13,51.09,51.1,24800.0,39.4296,39.445,39.4141,39.4219,24800.0
2013-12-31 12:05:00,51.1,51.11,51.06,51.07,26400.0,39.4219,39.4296,39.391,39.3987,26400.0
2013-12-31 12:10:00,51.08,51.11,51.05,51.05,26700.0,39.4064,39.4296,39.3833,39.3833,26700.0
2013-12-31 12:15:00,51.05,51.07,51.05,51.06,15700.0,39.3833,39.3987,39.3833,39.391,15700.0
2013-12-31 12:20:00,51.07,51.07,51.05,51.05,41700.0,39.3987,39.3987,39.3833,39.3833,41700.0
2013-12-31 12:25:00,51.06,51.06,50.98,50.99,64100.0,39.391,39.391,39.3293,39.337,64100.0
2013-12-31 12:30:00,51.0,51.01,50.98,50.98,59400.0,39.3447,39.3524,39.3293,39.3293,59400.0
2013-12-31 12:35:00,50.99,51.01,50.98,50.99,51300.0,39.337,39.3524,39.3293,39.337,51300.0
2013-12-31 12:40:00,50.99,50.99,50.97,50.99,36700.0,39.337,39.337,39.3216,39.337,36700.0
2013-12-31 12:45:00,51.0,51.0,50.98,50.99,26900.0,39.3447,39.3447,39.3293,39.337,26900.0
2013-12-31 12:50:00,50.99,51.01,50.99,51.0,30600.0,39.337,39.3524,39.337,39.3447,30600.0
2013-12-31 12:55:00,51.0,51.01,50.99,51.01,30800.0,39.3447,39.3524,39.337,39.3524,30800.0
2013-12-31 13:00:00,51.0,51.01,51.0,51.0,12300.0,39.3447,39.3524,39.3447,39.3447,12300.0
2013-12-31 13:05:00,51.01,51.04,51.0,51.02,32400.0,39.3524,39.3756,39.3447,39.3601,32400.0
2013-12-31 13:10:00,51.01,51.02,51.0,51.01,14700.0,39.3524,39.3601,39.3447,39.3524,14700.0
2013-12-31 13:15:00,51.01,51.01,50.98,51.0,21000.0,39.3524,39.3524,39.3293,39.3447,21000.0
2013-12-31 13:20:00,51.0,51.01,50.99,51.0,37900.0,39.3447,39.3524,39.337,39.3447,37900.0
2013-12-31 13:25:00,51.0,51.01,50.99,51.0,10200.0,39.3447,39.3524,39.337,39.3447,10200.0
2013-12-31 13:30:00,51.01,51.01,50.99,51.01,30800.0,39.3524,39.3524,39.337,39.3524,30800.0
2013-12-31 13:35:00,51.0,51.01,50.98,50.99,34400.0,39.3447,39.3524,39.3293,39.337,34400.0
2013-12-31 13:40:00,50.98,51.0,50.98,50.98,17700.0,39.3293,39.3447,39.3293,39.3293,17700.0
2013-12-31 13:45:00,50.99,51.02,50.98,51.02,23200.0,39.337,39.3601,39.3293,39.3601,23200.0
2013-12-31 13:50:00,51.02,51.03,51.01,51.01,34000.0,39.3601,39.3679,39.3524,39.3524,34000.0
2013-12-31 13:55:00,51.01,51.01,50.97,51.0,58200.0,39.3524,39.3524,39.3216,39.3447,58200.0
2013-12-31 14:00:00,51.0,51.01,51.0,51.01,21600.0,39.3447,39.3524,39.3447,39.3524,21600.0
2013-12-31 14:05:00,51.01,51.01,50.98,51.0,20400.0,39.3524,39.3524,39.3293,39.3447,20400.0
2013-12-31 14:10:00,51.0,51.01,50.99,50.99,23100.0,39.3447,39.3524,39.337,39.337,23100.0
2013-12-31 14:15:00,50.98,51.0,50.97,50.98,18900.0,39.3293,39.3447,39.3216,39.3293,18900.0
2013-12-31 14:20:00,50.98,51.0,50.98,51.0,14700.0,39.3293,39.3447,39.3293,39.3447,14700.0
2013-12-31 14:25:00,51.0,51.0,50.96,50.97,32600.0,39.3447,39.3447,39.3139,39.3216,32600.0
2013-12-31 14:30:00,50.98,50.99,50.95,50.95,29100.0,39.3293,39.337,39.3061,39.3061,29100.0
2013-12-31 14:35:00,50.96,50.97,50.93,50.95,29100.0,39.3139,39.3216,39.2907,39.3061,29100.0
2013-12-31 14:40:00,50.94,50.96,50.93,50.94,61400.0,39.2984,39.3139,39.2907,39.2984,61400.0
2013-12-31 14:45:00,50.94,50.97,50.94,50.97,17500.0,39.2984,39.3216,39.2984,39.3216,17500.0
2013-12-31 14:50:00,50.97,50.97,50.95,50.96,21900.0,39.3216,39.3216,39.3061,39.3139,21900.0
2013-12-31 14:55:00,50.95,50.96,50.94,50.96,42000.0,39.3061,39.3139,39.2984,39.3139,42000.0
2013-12-31 15:00:00,50.96,50.96,50.95,50.96,21100.0,39.3139,39.3139,39.3061,39.3139,21100.0
2013-12-31 15:05:00,50.95,50.96,50.92,50.94,50800.0,39.3061,39.3139,39.283,39.2984,50800.0
2013-12-31 15:10:00,50.94,50.96,50.93,50.93,26700.0,39.2984,39.3139,39.2907,39.2907,26700.0
2013-12-31 15:15:00,50.93,50.94,50.91,50.91,58500.0,39.2907,39.2984,39.2753,39.2753,58500.0
2013-12-31 15:20:00,50.92,50.93,50.91,50.92,64400.0,39.283,39.2907,39.2753,39.283,64400.0
2013-12-31 15:25:00,50.92,50.95,50.92,50.95,51600.0,39.283,39.3061,39.283,39.3061,51600.0
2013-12-31 15:30:00,50.95,51.01,50.95,51.01,80300.0,39.3061,39.3524,39.3061,39.3524,80300.0
2013-12-31 15:35:00,51.01,51.04,51.0,51.02,93600.0,39.3524,39.3756,39.3447,39.3601,93600.0
2013-12-31 15:40:00,51.01,51.07,51.0,51.04,90200.0,39.3524,39.3987,39.3447,39.3756,90200.0
2013-12-31 15:45:00,51.05,51.15,51.05,51.13,201600.0,39.3833,39.4604,39.3833,39.445,201600.0
2013-12-31 15:50:00,51.13,51.15,51.11,51.12,133400.0,39.445,39.4604,39.4296,39.4373,133400.0
2013-12-31 15:55:00,51.12,51.15,51.0,51.06,432400.0,39.4373,39.4604,39.3447,39.391,432400.0
2014-01-02 09:30:00,50.83,51.0,50.75,50.97,308400.0,39.2136,39.3447,39.1518,39.3216,308400.0
2014-01-02 09:35:00,50.98,51.11,50.9,51.04,555900.0,39.3293,39.4296,39.2676,39.3756,555900.0
2014-01-02 09:40:00,51.03,51.16,50.91,51.16,292600.0,39.3679,39.4681,39.2753,39.4681,292600.0
2014-01-02 09:45:00,51.15,51.3,51.11,51.23,167600.0,39.4604,39.5762,39.4296,39.5221,167600.0
2014-01-02 09:50:00,51.22,51.29,51.17,51.23,172800.0,39.5144,39.5684,39.4759,39.5221,172800.0
2014-01-02 09:55:00,51.23,51.26,51.2,51.23,100800.0,39.5221,39.5453,39.499,39.5221,100800.0
2014-01-02 10:00:00,51.23,51.23,51.04,51.13,264700.0,39.5221,39.5221,39.3756,39.445,264700.0
2014-01-02 10:05:00,51.12,51.18,51.07,51.13,167100.0,39.4373,39.4836,39.3987,39.445,167100.0
2014-01-02 10:10:00,51.12,51.16,51.1,51.14,147200.0,39.4373,39.4681,39.4219,39.4527,147200.0
2014-01-02 10:15:00,51.14,51.16,50.97,50.98,199900.0,39.4527,39.4681,39.3216,39.3293,199900.0
2014-01-02 10:20:00,50.98,51.0,50.9,50.9,111600.0,39.3293,39.3447,39.2676,39.2676,111600.0
2014-01-02 10:25:00,50.91,50.91,50.76,50.78,115400.0,39.2753,39.2753,39.1596,39.175,115400.0
2014-01-02 10:30:00,50.78,50.84,50.77,50.83,94900.0,39.175,39.2213,39.1673,39.2136,94900.0
2014-01-02 10:35:00,50.83,50.84,50.79,50.81,81300.0,39.2136,39.2213,39.1827,39.1981,81300.0
2014-01-02 10:40:00,50.82,50.93,50.82,50.92,88700.0,39.2058,39.2907,39.2058,39.283,88700.0
2014-01-02 10:45:00,50.91,50.91,50.78,50.78,84200.0,39.2753,39.2753,39.175,39.175,84200.0
2014-01-02 10:50:00,50.79,50.79,50.64,50.66,227600.0,39.1827,39.1827,39.067,39.0824,227600.0
2014-01-02 10:55:00,50.67,50.69,50.63,50.64,96400.0,39.0901,39.1056,39.0593,39.067,96400.0
2014-01-02 11:00:00,50.64,50.66,50.56,50.59,101100.0,39.067,39.0824,39.0053,39.0284,101100.0
2014-01-02 11:05:00,50.58,50.61,50.49,50.49,188900.0,39.0207,39.0438,38.9513,38.9513,188900.0
2014-01-02 11:10:00,50.49,50.61,50.47,50.59,93400.0,38.9513,39.0438,38.9358,39.0284,93400.0
2014-01-02 11:15:00,50.6,50.64,50.59,50.62,48400.0,39.0361,39.067,39.0284,39.0516,48400.0
2014-01-02 11:20:00,50.62,50.65,50.6,50.61,90600.0,39.0516,39.0747,39.0361,39.0438,90600.0
2014-01-02 11:25:00,50.61,50.63,50.55,50.56,37200.0,39.0438,39.0593,38.9976,39.0053,37200.0
2014-01-02 11:30:00,50.56,50.56,50.51,50.53,46800.0,39.0053,39.0053,38.9667,38.9821,46800.0
2014-01-02 11:35:00,50.54,50.61,50.54,50.6,61100.0,38.9898,39.0438,38.9898,39.0361,61100.0
2014-01-02 11:40:00,50.61,50.62,50.57,50.59,43700.0,39.0438,39.0516,39.013,39.0284,43700.0
2014-01-02 11:45:00,50.59,50.6,50.56,50.57,57200.0,39.0284,39.0361,39.0053,39.013,57200.0
2014-01-02 11:50:00,50.57,50.6,50.57,50.59,84900.0,39.013,39.0361,39.013,39.0284,84900.0
2014-01-02 11:55:00,50.58,50.65,50.56,50.64,95900.0,39.0207,39.0747,39.0053,39.067,95900.0
2014-01-02 12:00:00,50.64,50.73,50.64,50.73,61500.0,39.067,39.1364,39.067,39.1364,61500.0
2014-01-02 12:05:00,50.72,50.75,50.72,50.73,49000.0,39.1287,39.1518,39.1287,39.1364,49000.0
2014-01-02 12:10:00,50.73,50.77,50.72,50.77,23900.0,39.1364,39.1673,39.1287,39.1673,23900.0
2014-01-02 12:15:00,50.77,50.78,50.74,50.74,33800.0,39.1673,39.175,39.1441,39.1441,33800.0
2014-01-02 12:20:00,50.75,50.76,50.72,50.75,44700.0,39.1518,39.1596,39.1287,39.1518,44700.0
2014-01-02 12:25:00,50.76,50.76,50.73,50.75,53300.0,39.1596,39.1596,39.1364,39.1518,53300.0
2014-01-02 12:30:00,50.75,50.75,50.7,50.73,56200.0,39.1518,39.1518,39.1133,39.1364,56200.0
2014-01-02 12:35:00,50.73,50.75,50.73,50.74,19600.0,39.1364,39.1518,39.1364,39.1441,19600.0
2014-01-02 12:40:00,50.73,50.75,50.67,50.71,33700.0,39.1364,39.1518,39.0901,39.121,33700.0
2014-01-02 12:45:00,50.71,50.75,50.68,50.73,47300.0,39.121,39.1518,39.0978,39.1364,47300.0
2014-01-02 12:50:00,50.72,50.77,50.71,50.74,76400.0,39.1287,39.1673,39.121,39.1441,76400.0
2014-01-02 12:55:00,50.74,50.78,50.72,50.77,34100.0,39.1441,39.175,39.1287,39.1673,34100.0
2014-01-02 13:00:00,50.76,50.8,50.76,50.79,46900.0,39.1596,39.1904,39.1596,39.1827,46900.0
2014-01-02 13:05:00,50.79,50.8,50.73,50.74,63900.0,39.1827,39.1904,39.1364,39.1441,63900.0
2014-01-02 13:10:00,50.73,50.75,50.69,50.7,28200.0,39.1364,39.1518,39.1056,39.1133,28200.0
2014-01-02 13:15:00,50.7,50.7,50.66,50.68,46200.0,39.1133,39.1133,39.0824,39.0978,46200.0
2014-01-02 13:20:00,50.68,50.73,50.67,50.7,30600.0,39.0978,39.1364,39.0901,39.1133,30600.0
2014-01-02 13:25:00,50.71,50.73,50.69,50.72,29100.0,39.121,39.1364,39.1056,39.1287,29100.0
2014-01-02 13:30:00,50.71,50.72,50.66,50.67,41900.0,39.121,39.1287,39.0824,39.0901,41900.0
2014-01-02 13:35:00,50.68,50.69,50.65,50.65,36800.0,39.0978,39.1056,39.0747,39.0747,36800.0
2014-01-02 13:40:00,50.66,50.67,50.64,50.65,36100.0,39.0824,39.0901,39.067,39.0747,36100.0
2014-01-02 13:45:00,50.64,50.73,50.62,50.71,47600.0,39.067,39.1364,39.0516,39.121,47600.0
2014-01-02 13:50:00,50.71,50.71,50.64,50.66,39400.0,39.121,39.121,39.067,39.0824,39400.0
2014-01-02 13:55:00,50.66,50.66,50.64,50.66,37500.0,39.0824,39.0824,39.067,39.0824,37500.0
2014-01-02 14:00:00,50.65,50.73,50.65,50.71,208800.0,39.0747,39.1364,39.0747,39.121,208800.0
2014-01-02 14:05:00,50.71,50.79,50.71,50.79,87800.0,39.121,39.1827,39.121,39.1827,87800.0
2014-01-02 14:10:00,50.78,50.8,50.7,50.71,71200.0,39.175,39.1904,39.1133,39.121,71200.0
2014-01-02 14:15:00,50.71,50.72,50.66,50.67,92900.0,39.121,39.1287,39.0824,39.0901,92900.0
2014-01-02 14:20:00,50.67,50.69,50.61,50.68,102300.0,39.0901,39.1056,39.0438,39.0978,102300.0
2014-01-02 14:25:00,50.68,50.68,50.62,50.62,79300.0,39.0978,39.0978,39.0516,39.0516,79300.0
2014-01-02 14:30:00,50.62,50.62,50.57,50.59,80700.0,39.0516,39.0516,39.013,39.0284,80700.0
2014-01-02 14:35:00,50.59,50.63,50.58,50.6,49900.0,39.0284,39.0593,39.0207,39.0361,49900.0
2014-01-02 14:40:00,50.6,50.65,50.56,50.57,101500.0,39.0361,39.0747,39.0053,39.013,101500.0
2014-01-02 14:45:00,50.58,50.63,50.54,50.58,89800.0,39.0207,39.0593,38.9898,39.0207,89800.0
2014-01-02 14:50:00,50.58,50.61,50.55,50.57,135600.0,39.0207,39.0438,38.9976,39.013,135600.0
2014-01-02 14:55:00,50.57,50.64,50.57,50.61,86300.0,39.013,39.067,39.013,39.0438,86300.0
2014-01-02 15:00:00,50.61,50.63,50.58,50.59,79400.0,39.0438,39.0593,39.0207,39.0284,79400.0
2014-01-02 15:05:00,50.59,50.65,50.58,50.64,76800.0,39.0284,39.0747,39.0207,39.067,76800.0
2014-01-02 15:10:00,50.64,50.8,50.64,50.71,160100.0,39.067,39.1904,39.067,39.121,160100.0
2014-01-02 15:15:00,50.71,50.72,50.68,50.7,119200.0,39.121,39.1287,39.0978,39.1133,119200.0
2014-01-02 15:20:00,50.69,50.7,50.67,50.67,60100.0,39.1056,39.1133,39.0901,39.0901,60100.0
2014-01-02 15:25:00,50.68,50.68,50.63,50.63,87000.0,39.0978,39.0978,39.0593,39.0593,87000.0
2014-01-02 15:30:00,50.63,50.64,50.59,50.62,129500.0,39.0593,39.067,39.0284,39.0516,129500.0
2014-01-02 15:35:00,50.63,50.67,50.6,50.61,149600.0,39.0593,39.0901,39.0361,39.0438,149600.0
2014-01-02 15:40:00,50.61,50.67,50.59,50.67,126200.0,39.0438,39.0901,39.0284,39.0901,126200.0
2014-01-02 15:45:00,50.67,50.73,50.65,50.7,242900.0,39.0901,39.1364,39.0747,39.1133,242900.0
2014-01-02 15:50:00,50.69,50.77,50.67,50.77,316900.0,39.1056,39.1673,39.0901,39.1673,316900.0
2014-01-02 15:55:00,50.77,50.77,50.66,50.7,734500.0,39.1673,39.1673,39.0824,39.1133,734500.0
2014-01-03 09:30:00,50.65,50.74,50.61,50.7,144400.0,39.0747,39.1441,39.0438,39.1133,144400.0
2014-01-03 09:35:00,50.71,50.88,50.7,50.8,228400.0,39.121,39.2521,39.1133,39.1904,228400.0
2014-01-03 09:40:00,50.81,51.0,50.76,50.92,325600.0,39.1981,39.3447,39.1596,39.283,325600.0
2014-01-03 09:45:00,50.93,50.96,50.81,50.9,154100.0,39.2907,39.3139,39.1981,39.2676,154100.0
2014-01-03 09:50:00,50.89,50.95,50.79,50.87,100600.0,39.2598,39.3061,39.1827,39.2444,100600.0
2014-01-03 09:55:00,50.87,50.94,50.84,50.91,162800.0,39.2444,39.2984,39.2213,39.2753,162800.0
2014-01-03 10:00:00,50.91,50.99,50.89,50.9,177900.0,39.2753,39.337,39.2598,39.2676,177900.0
2014-01-03 10:05:00,50.89,50.9,50.77,50.78,116700.0,39.2598,39.2676,39.1673,39.175,116700.0
2014-01-03 10:10:00,50.79,50.85,50.75,50.78,87700.0,39.1827,39.229,39.1518,39.175,87700.0
2014-01-03 10:15:00,50.78,50.78,50.68,50.72,102100.0,39.175,39.175,39.0978,39.1287,102100.0
2014-01-03 10:20:00,50.71,50.8,50.71,50.76,73400.0,39.121,39.1904,39.121,39.1596,73400.0
2014-01-03 10:25:00,50.76,50.79,50.72,50.73,44800.0,39.1596,39.1827,39.1287,39.1364,44800.0
2014-01-03 10:30:00,50.73,50.83,50.7,50.83,75000.0,39.1364,39.2136,39.1133,39.2136,75000.0
2014-01-03 10:35:00,50.82,50.83,50.78,50.81,52100.0,39.2058,39.2136,39.175,39.1981,52100.0
2014-01-03 10:40:00,50.82,50.91,50.81,50.91,90700.0,39.2058,39.2753,39.1981,39.2753,90700.0
2014-01-03 10:45:00,50.92,50.93,50.84,50.84,67300.0,39.283,39.2907,39.2213,39.2213,67300.0
2014-01-03 10:50:00,50.84,50.88,50.83,50.85,40800.0,39.2213,39.2521,39.2136,39.229,40800.0
2014-01-03 10:55:00,50.84,50.89,50.83,50.87,24200.0,39.2213,39.2598,39.2136,39.2444,24200.0
2014-01-03 11:00:00,50.87,50.9,50.86,50.86,29900.0,39.2444,39.2676,39.2367,39.2367,29900.0
2014-01-03 11:05:00,50.86,50.94,50.84,50.93,74300.0,39.2367,39.2984,39.2213,39.2907,74300.0
2014-01-03 11:10:00,50.93,50.98,50.9,50.97,98800.0,39.2907,39.3293,39.2676,39.3216,98800.0
2014-01-03 11:15:00,50.97,50.97,50.89,50.9,54100.0,39.3216,39.3216,39.2598,39.2676,54100.0
2014-01-03 11:20:00,50.89,50.9,50.87,50.87,36700.0,39.2598,39.2676,39.2444,39.2444,36700.0
2014-01-03 11:25:00,50.86,50.88,50.73,50.73,99400.0,39.2367,39.2521,39.1364,39.1364,99400.0
2014-01-03 11:30:00,50.73,50.75,50.67,50.67,49300.0,39.1364,39.1518,39.0901,39.0901,49300.0
2014-01-03 11:35:00,50.68,50.69,50.65,50.67,69300.0,39.0978,39.1056,39.0747,39.0901,69300.0
2014-01-03 11:40:00,50.67,50.72,50.66,50.7,38900.0,39.0901,39.1287,39.0824,39.1133,38900.0
2014-01-03 11:45:00,50.69,50.72,50.65,50.67,72700.0,39.1056,39.1287,39.0747,39.0901,72700.0
2014-01-03 11:50:00,50.67,50.73,50.67,50.7,48400.0,39.0901,39.1364,39.0901,39.1133,48400.0
2014-01-03 11:55:00,50.7,50.7,50.62,50.65,42600.0,39.1133,39.1133,39.0516,39.0747,42600.0
2014-01-03 12:00:00,50.66,50.69,50.63,50.68,56400.0,39.0824,39.1056,39.0593,39.0978,56400.0
2014-01-03 12:05:00,50.68,50.7,50.62,50.7,29400.0,39.0978,39.1133,39.0516,39.1133,29400.0
2014-01-03 12:10:00,50.69,50.76,50.69,50.7,58000.0,39.1056,39.1596,39.1056,39.1133,58000.0
2014-01-03 12:15:00,50.71,50.82,50.7,50.79,53800.0,39.121,39.2058,39.1133,39.1827,53800.0
2014-01-03 12:20:00,50.79,50.82,50.78,50.78,27700.0,39.1827,39.2058,39.175,39.175,27700.0
2014-01-03 12:25:00,50.77,50.79,50.75,50.76,55300.0,39.1673,39.1827,39.1518,39.1596,55300.0
2014-01-03 12:30:00,50.76,50.85,50.75,50.85,52800.0,39.1596,39.229,39.1518,39.229,52800.0
2014-01-03 12:35:00,50.85,50.86,50.82,50.86,49100.0,39.229,39.2367,39.2058,39.2367,49100.0
2014-01-03 12:40:00,50.86,50.93,50.84,50.85,50300.0,39.2367,39.2907,39.2213,39.229,50300.0
2014-01-03 12:45:00,50.85,50.86,50.83,50.86,18900.0,39.229,39.2367,39.2136,39.2367,18900.0
2014-01-03 12:50:00,50.86,50.87,50.84,50.86,29200.0,39.2367,39.2444,39.2213,39.2367,29200.0
2014-01-03 12:55:00,50.86,50.87,50.81,50.83,27600.0,39.2367,39.2444,39.1981,39.2136,27600.0
2014-01-03 13:00:00,50.83,50.84,50.82,50.83,19100.0,39.2136,39.2213,39.2058,39.2136,19100.0
2014-01-03 13:05:00,50.82,50.87,50.82,50.86,38000.0,39.2058,39.2444,39.2058,39.2367,38000.0
2014-01-03 13:10:00,50.86,50.87,50.84,50.87,23500.0,39.2367,39.2444,39.2213,39.2444,23500.0
2014-01-03 13:15:00,50.87,50.87,50.84,50.87,29600.0,39.2444,39.2444,39.2213,39.2444,29600.0
2014-01-03 13:20:00,50.86,50.89,50.84,50.88,46000.0,39.2367,39.2598,39.2213,39.2521,46000.0
2014-01-03 13:25:00,50.89,50.91,50.88,50.89,49300.0,39.2598,39.2753,39.2521,39.2598,49300.0
2014-01-03 13:30:00,50.88,50.88,50.84,50.87,55000.0,39.2521,39.2521,39.2213,39.2444,55000.0
2014-01-03 13:35:00,50.87,50.9,50.86,50.9,29100.0,39.2444,39.2676,39.2367,39.2676,29100.0
2014-01-03 13:40:00,50.9,50.93,50.89,50.93,128100.0,39.2676,39.2907,39.2598,39.2907,128100.0
2014-01-03 13:45:00,50.92,50.97,50.92,50.94,74600.0,39.283,39.3216,39.283,39.2984,74600.0
2014-01-03 13:50:00,50.93,50.94,50.91,50.92,19000.0,39.2907,39.2984,39.2753,39.283,19000.0
2014-01-03 13:55:00,50.93,50.93,50.87,50.87,30800.0,39.2907,39.2907,39.2444,39.2444,30800.0
2014-01-03 14:00:00,50.88,50.91,50.84,50.86,50800.0,39.2521,39.2753,39.2213,39.2367,50800.0
2014-01-03 14:05:00,50.85,50.86,50.82,50.84,108700.0,39.229,39.2367,39.2058,39.2213,108700.0
2014-01-03 14:10:00,50.84,50.91,50.83,50.91,81200.0,39.2213,39.2753,39.2136,39.2753,81200.0
2014-01-03 14:15:00,50.91,50.93,50.89,50.92,41900.0,39.2753,39.2907,39.2598,39.283,41900.0
2014-01-03 14:20:00,50.93,50.96,50.92,50.96,51100.0,39.2907,39.3139,39.283,39.3139,51100.0
2014-01-03 14:25:00,50.96,51.0,50.96,50.99,58700.0,39.3139,39.3447,39.3139,39.337,58700.0
2014-01-03 14:30:00,50.99,51.03,50.99,51.01,79900.0,39.337,39.3679,39.337,39.3524,79900.0
2014-01-03 14:35:00,51.02,51.15,51.02,51.13,249100.0,39.3601,39.4604,39.3601,39.445,249100.0
2014-01-03 14:40:00,51.12,51.2,51.07,51.18,173600.0,39.4373,39.499,39.3987,39.4836,173600.0
2014-01-03 14:45:00,51.18,51.23,51.15,51.18,312400.0,39.4836,39.5221,39.4604,39.4836,312400.0
2014-01-03 14:50:00,51.18,51.22,51.16,51.16,106800.0,39.4836,39.5144,39.4681,39.4681,106800.0
2014-01-03 14:55:00,51.16,51.16,51.13,51.13,60000.0,39.4681,39.4681,39.445,39.445,60000.0
2014-01-03 15:00:00,51.14,51.14,51.09,51.11,92500.0,39.4527,39.4527,39.4141,39.4296,92500.0
2014-01-03 15:05:00,51.14,51.16,51.12,51.16,43900.0,39.4527,39.4681,39.4373,39.4681,43900.0
2014-01-03 15:10:00,51.16,51.23,51.15,51.22,132100.0,39.4681,39.5221,39.4604,39.5144,132100.0
2014-01-03 15:15:00,51.21,51.22,51.13,51.15,93300.0,39.5067,39.5144,39.445,39.4604,93300.0
2014-01-03 15:20:00,51.14,51.17,51.13,51.16,68300.0,39.4527,39.4759,39.445,39.4681,68300.0
2014-01-03 15:25:00,51.17,51.18,51.13,51.15,63600.0,39.4759,39.4836,39.445,39.4604,63600.0
2014-01-03 15:30:00,51.15,51.16,51.14,51.15,80000.0,39.4604,39.4681,39.4527,39.4604,80000.0
2014-01-03 15:35:00,51.14,51.19,51.09,51.12,235200.0,39.4527,39.4913,39.4141,39.4373,235200.0
2014-01-03 15:40:00,51.12,51.12,50.98,51.03,165300.0,39.4373,39.4373,39.3293,39.3679,165300.0
2014-01-03 15:45:00,51.03,51.04,50.98,51.0,200700.0,39.3679,39.3756,39.3293,39.3447,200700.0
2014-01-03 15:50:00,50.99,51.0,50.91,50.91,223700.0,39.337,39.3447,39.2753,39.2753,223700.0
2014-01-03 15:55:00,50.91,50.92,50.81,50.91,553700.0,39.2753,39.283,39.1981,39.2753,553700.0
2014-01-06 09:30:00,51.56,51.65,51.13,51.23,681500.0,39.7767,39.8462,39.445,39.5221,681500.0
2014-01-06 09:35:00,51.24,51.46,51.23,51.41,667600.0,39.5299,39.6996,39.5221,39.661,667600.0
2014-01-06 09:40:00,51.41,51.47,51.24,51.26,465100.0,39.661,39.7073,39.5299,39.5453,465100.0
2014-01-06 09:45:00,51.25,51.31,51.14,51.15,266900.0,39.5376,39.5839,39.4527,39.4604,266900.0
2014-01-06 09:50:00,51.14,51.14,50.97,51.02,173100.0,39.4527,39.4527,39.3216,39.3601,173100.0
2014-01-06 09:55:00,51.01,51.09,50.92,51.08,134100.0,39.3524,39.4141,39.283,39.4064,134100.0
2014-01-06 10:00:00,51.08,51.09,50.95,50.96,131900.0,39.4064,39.4141,39.3061,39.3139,131900.0
2014-01-06 10:05:00,50.96,50.96,50.8,50.84,142800.0,39.3139,39.3139,39.1904,39.2213,142800.0
2014-01-06 10:10:00,50.85,50.86,50.8,50.83,98500.0,39.229,39.2367,39.1904,39.2136,98500.0
2014-01-06 10:15:00,50.82,50.94,50.8,50.92,80600.0,39.2058,39.2984,39.1904,39.283,80600.0
2014-01-06 10:20:00,50.93,51.08,50.91,51.03,129000.0,39.2907,39.4064,39.2753,39.3679,129000.0
2014-01-06 10:25:00,51.03,51.04,50.91,50.92,71800.0,39.3679,39.3756,39.2753,39.283,71800.0
2014-01-06 10:30:00,50.93,50.94,50.87,50.92,53800.0,39.2907,39.2984,39.2444,39.283,53800.0
2014-01-06 10:35:00,50.92,50.97,50.91,50.91,43600.0,39.283,39.3216,39.2753,39.2753,43600.0
2014-01-06 10:40:00,50.9,50.9,50.78,50.78,115700.0,39.2676,39.2676,39.175,39.175,115700.0
2014-01-06 10:45:00,50.78,50.79,50.68,50.68,102800.0,39.175,39.1827,39.0978,39.0978,102800.0
2014-01-06 10:50:00,50.67,50.74,50.65,50.74,106000.0,39.0901,39.1441,39.0747,39.1441,106000.0
2014-01-06 10:55:00,50.73,50.74,50.63,50.7,127200.0,39.1364,39.1441,39.0593,39.1133,127200.0
2014-01-06 11:00:00,50.68,50.7,50.67,50.7,51500.0,39.0978,39.1133,39.0901,39.1133,51500.0
2014-01-06 11:05:00,50.7,50.77,50.7,50.75,53000.0,39.1133,39.1673,39.1133,39.1518,53000.0
2014-01-06 11:10:00,50.75,50.79,50.73,50.75,90600.0,39.1518,39.1827,39.1364,39.1518,90600.0
2014-01-06 11:15:00,50.75,50.76,50.69,50.7,143600.0,39.1518,39.1596,39.1056,39.1133,143600.0
2014-01-06 11:20:00,50.7,50.74,50.69,50.71,130400.0,39.1133,39.1441,39.1056,39.121,130400.0
2014-01-06 11:25:00,50.7,50.73,50.69,50.7,58000.0,39.1133,39.1364,39.1056,39.1133,58000.0
2014-01-06 11:30:00,50.71,50.73,50.69,50.7,62800.0,39.121,39.1364,39.1056,39.1133,62800.0
2014-01-06 11:35:00,50.7,50.71,50.64,50.68,166200.0,39.1133,39.121,39.067,39.0978,166200.0
2014-01-06 11:40:00,50.68,50.73,50.68,50.7,115700.0,39.0978,39.1364,39.0978,39.1133,115700.0
2014-01-06 11:45:00,50.7,50.72,50.68,50.7,75900.0,39.1133,39.1287,39.0978,39.1133,75900.0
2014-01-06 11:50:00,50.69,50.72,50.63,50.64,93200.0,39.1056,39.1287,39.0593,39.067,93200.0
2014-01-06 11:55:00,50.64,50.67,50.64,50.65,135200.0,39.067,39.0901,39.067,39.0747,135200.0
2014-01-06 12:00:00,50.65,50.68,50.65,50.65,77700.0,39.0747,39.0978,39.0747,39.0747,77700.0
2014-01-06 12:05:00,50.66,50.68,50.65,50.65,63400.0,39.0824,39.0978,39.0747,39.0747,63400.0
2014-01-06 12:10:00,50.65,50.65,50.6,50.6,85600.0,39.0747,39.0747,39.0361,39.0361,85600.0
2014-01-06 12:15:00,50.61,50.64,50.57,50.58,79600.0,39.0438,39.067,39.013,39.0207,79600.0
2014-01-06 12:20:00,50.58,50.6,50.55,50.55,57100.0,39.0207,39.0361,38.9976,38.9976,57100.0
2014-01-06 12:25:00,50.55,50.57,50.5,50.5,49400.0,38.9976,39.013,38.959,38.959,49400.0
2014-01-06 12:30:00,50.5,50.6,50.48,50.6,109600.0,38.959,39.0361,38.9435,39.0361,109600.0
2014-01-06 12:35:00,50.6,50.65,50.59,50.61,74100.0,39.0361,39.0747,39.0284,39.0438,74100.0
2014-01-06 12:40:00,50.6,50.61,50.53,50.53,57300.0,39.0361,39.0438,38.9821,38.9821,57300.0
2014-01-06 12:45:00,50.54,50.55,50.51,50.52,51200.0,38.9898,38.9976,38.9667,38.9744,51200.0
2014-01-06 12:50:00,50.53,50.58,50.51,50.57,50300.0,38.9821,39.0207,38.9667,39.013,50300.0
2014-01-06 12:55:00,50.57,50.58,50.54,50.56,54100.0,39.013,39.0207,38.9898,39.0053,54100.0
2014-01-06 13:00:00,50.57,50.58,50.54,50.54,74500.0,39.013,39.0207,38.9898,38.9898,74500.0
2014-01-06 13:05:00,50.54,50.61,50.54,50.59,107500.0,38.9898,39.0438,38.9898,39.0284,107500.0
2014-01-06 13:10:00,50.59,50.63,50.55,50.62,77800.0,39.0284,39.0593,38.9976,39.0516,77800.0
2014-01-06 13:15:00,50.63,50.64,50.6,50.62,64700.0,39.0593,39.067,39.0361,39.0516,64700.0
2014-01-06 13:20:00,50.63,50.63,50.6,50.6,42900.0,39.0593,39.0593,39.0361,39.0361,42900.0
2014-01-06 13:25:00,50.6,50.61,50.59,50.6,67100.0,39.0361,39.0438,39.0284,39.0361,67100.0
2014-01-06 13:30:00,50.6,50.65,50.59,50.6,82800.0,39.0361,39.0747,39.0284,39.0361,82800.0
2014-01-06 13:35:00,50.6,50.64,50.59,50.63,98000.0,39.0361,39.067,39.0284,39.0593,98000.0
2014-01-06 13:40:00,50.64,50.69,50.64,50.68,46600.0,39.067,39.1056,39.067,39.0978,46600.0
2014-01-06 13:45:00,50.67,50.68,50.67,50.68,56000.0,39.0901,39.0978,39.0901,39.0978,56000.0
2014-01-06 13:50:00,50.68,50.75,50.65,50.71,117800.0,39.0978,39.1518,39.0747,39.121,117800.0
2014-01-06 13:55:00,50.71,50.77,50.7,50.7,125200.0,39.121,39.1673,39.1133,39.1133,125200.0
2014-01-06 14:00:00,50.7,50.73,50.68,50.69,49500.0,39.1133,39.1364,39.0978,39.1056,49500.0
2014-01-06 14:05:00,50.69,50.7,50.65,50.66,44100.0,39.1056,39.1133,39.0747,39.0824,44100.0
2014-01-06 14:10:00,50.66,50.69,50.66,50.68,47300.0,39.0824,39.1056,39.0824,39.0978,47300.0
2014-01-06 14:15:00,50.68,50.68,50.6,50.6,46400.0,39.0978,39.0978,39.0361,39.0361,46400.0
2014-01-06 14:20:00,50.61,50.69,50.58,50.65,85800.0,39.0438,39.1056,39.0207,39.0747,85800.0
2014-01-06 14:25:00,50.64,50.66,50.63,50.63,47700.0,39.067,39.0824,39.0593,39.0593,47700.0
2014-01-06 14:30:00,50.64,50.65,50.62,50.65,50100.0,39.067,39.0747,39.0516,39.0747,50100.0
2014-01-06 14:35:00,50.65,50.71,50.65,50.7,50900.0,39.0747,39.121,39.0747,39.1133,50900.0
2014-01-06 14:40:00,50.7,50.71,50.67,50.68,73700.0,39.1133,39.121,39.0901,39.0978,73700.0
2014-01-06 14:45:00,50.68,50.73,50.68,50.73,67700.0,39.0978,39.1364,39.0978,39.1364,67700.0
2014-01-06 14:50:00,50.73,50.77,50.72,50.76,55200.0,39.1364,39.1673,39.1287,39.1596,55200.0
2014-01-06 14:55:00,50.76,50.79,50.73,50.79,108900.0,39.1596,39.1827,39.1364,39.1827,108900.0
2014-01-06 15:00:00,50.79,50.79,50.65,50.66,85200.0,39.1827,39.1827,39.0747,39.0824,85200.0
2014-01-06 15:05:00,50.65,50.71,50.62,50.66,115800.0,39.0747,39.121,39.0516,39.0824,115800.0
2014-01-06 15:10:00,50.66,50.7,50.65,50.66,96300.0,39.0824,39.1133,39.0747,39.0824,96300.0
2014-01-06 15:15:00,50.65,50.66,50.64,50.65,79000.0,39.0747,39.0824,39.067,39.0747,79000.0
2014-01-06 15:20:00,50.65,50.65,50.58,50.61,122000.0,39.0747,39.0747,39.0207,39.0438,122000.0
2014-01-06 15:25:00,50.62,50.66,50.61,50.65,116100.0,39.0516,39.0824,39.0438,39.0747,116100.0
2014-01-06 15:30:00,50.64,50.65,50.58,50.58,95100.0,39.067,39.0747,39.0207,39.0207,95100.0
2014-01-06 15:35:00,50.58,50.61,50.58,50.61,121600.0,39.0207,39.0438,39.0207,39.0438,121600.0
2014-01-06 15:40:00,50.61,50.61,50.56,50.59,140300.0,39.0438,39.0438,39.0053,39.0284,140300.0
2014-01-06 15:45:00,50.59,50.62,50.59,50.62,117500.0,39.0284,39.0516,39.0284,39.0516,117500.0
2014-01-06 15:50:00,50.62,50.63,50.61,50.61,135700.0,39.0516,39.0593,39.0438,39.0438,135700.0
2014-01-06 15:55:00,50.62,50.62,50.51,50.51,425800.0,39.0516,39.0516,38.9667,38.9667,425800.0
2014-01-07 09:30:00,50.7,51.04,50.61,50.96,426500.0,39.1133,39.3756,39.0438,39.3139,426500.0
2014-01-07 09:35:00,50.96,51.14,50.94,50.97,268400.0,39.3139,39.4527,39.2984,39.3216,268400.0
2014-01-07 09:40:00,50.98,51.03,50.84,50.86,99800.0,39.3293,39.3679,39.2213,39.2367,99800.0
2014-01-07 09:45:00,50.86,51.01,50.85,50.98,109800.0,39.2367,39.3524,39.229,39.3293,109800.0
2014-01-07 09:50:00,50.98,51.07,50.92,51.04,281400.0,39.3293,39.3987,39.283,39.3756,281400.0
2014-01-07 09:55:00,51.03,51.18,51.03,51.15,135200.0,39.3679,39.4836,39.3679,39.4604,135200.0
2014-01-07 10:00:00,51.15,51.2,51.08,51.08,188400.0,39.4604,39.499,39.4064,39.4064,188400.0
2014-01-07 10:05:00,51.08,51.14,51.0,51.14,168800.0,39.4064,39.4527,39.3447,39.4527,168800.0
2014-01-07 10:10:00,51.14,51.25,51.09,51.11,208700.0,39.4527,39.5376,39.4141,39.4296,208700.0
2014-01-07 10:15:00,51.12,51.15,51.03,51.14,162200.0,39.4373,39.4604,39.3679,39.4527,162200.0
2014-01-07 10:20:00,51.14,51.18,51.13,51.17,82500.0,39.4527,39.4836,39.445,39.4759,82500.0
2014-01-07 10:25:00,51.17,51.24,51.14,51.16,126900.0,39.4759,39.5299,39.4527,39.4681,126900.0
2014-01-07 10:30:00,51.17,51.19,51.12,51.14,104800.0,39.4759,39.4913,39.4373,39.4527,104800.0
2014-01-07 10:35:00,51.14,51.23,51.13,51.19,93400.0,39.4527,39.5221,39.445,39.4913,93400.0
2014-01-07 10:40:00,51.19,51.34,51.19,51.34,167100.0,39.4913,39.607,39.4913,39.607,167100.0
2014-01-07 10:45:00,51.33,51.37,51.23,51.24,152200.0,39.5993,39.6302,39.5221,39.5299,152200.0
2014-01-07 10:50:00,51.23,51.24,51.17,51.19,86000.0,39.5221,39.5299,39.4759,39.4913,86000.0
2014-01-07 10:55:00,51.18,51.22,51.17,51.19,69300.0,39.4836,39.5144,39.4759,39.4913,69300.0
2014-01-07 11:00:00,51.19,51.2,51.16,51.17,41800.0,39.4913,39.499,39.4681,39.4759,41800.0
2014-01-07 11:05:00,51.17,51.19,51.15,51.18,55200.0,39.4759,39.4913,39.4604,39.4836,55200.0
2014-01-07 11:10:00,51.19,51.19,51.05,51.07,90900.0,39.4913,39.4913,39.3833,39.3987,90900.0
2014-01-07 11:15:00,51.07,51.11,51.03,51.03,73000.0,39.3987,39.4296,39.3679,39.3679,73000.0
2014-01-07 11:20:00,51.04,51.04,51.0,51.02,82300.0,39.3756,39.3756,39.3447,39.3601,82300.0
2014-01-07 11:25:00,51.01,51.08,51.01,51.04,118200.0,39.3524,39.4064,39.3524,39.3756,118200.0
2014-01-07 11:30:00,51.04,51.09,51.03,51.08,51000.0,39.3756,39.4141,39.3679,39.4064,51000.0
2014-01-07 11:35:00,51.08,51.11,51.07,51.07,67900.0,39.4064,39.4296,39.3987,39.3987,67900.0
2014-01-07 11:40:00,51.07,51.11,51.07,51.1,147800.0,39.3987,39.4296,39.3987,39.4219,147800.0
2014-01-07 11:45:00,51.1,51.11,51.08,51.1,63200.0,39.4219,39.4296,39.4064,39.4219,63200.0
2014-01-07 11:50:00,51.1,51.14,51.1,51.12,102400.0,39.4219,39.4527,39.4219,39.4373,102400.0
2014-01-07 11:55:00,51.12,51.18,51.11,51.17,112400.0,39.4373,39.4836,39.4296,39.4759,112400.0
2014-01-07 12:00:00,51.16,51.2,51.12,51.16,110500.0,39.4681,39.499,39.4373,39.4681,110500.0
2014-01-07 12:05:00,51.15,51.16,51.08,51.13,89300.0,39.4604,39.4681,39.4064,39.445,89300.0
2014-01-07 12:10:00,51.12,51.15,51.11,51.12,88100.0,39.4373,39.4604,39.4296,39.4373,88100.0
2014-01-07 12:15:00,51.11,51.13,51.09,51.09,67800.0,39.4296,39.445,39.4141,39.4141,67800.0
2014-01-07 12:20:00,51.09,51.1,51.06,51.07,72900.0,39.4141,39.4219,39.391,39.3987,72900.0
2014-01-07 12:25:00,51.07,51.1,51.05,51.06,37800.0,39.3987,39.4219,39.3833,39.391,37800.0
2014-01-07 12:30:00,51.05,51.15,51.05,51.12,36100.0,39.3833,39.4604,39.3833,39.4373,36100.0
2014-01-07 12:35:00,51.12,51.12,51.09,51.1,43400.0,39.4373,39.4373,39.4141,39.4219,43400.0
2014-01-07 12:40:00,51.1,51.15,51.09,51.15,52100.0,39.4219,39.4604,39.4141,39.4604,52100.0
2014-01-07 12:45:00,51.14,51.17,51.13,51.16,37900.0,39.4527,39.4759,39.445,39.4681,37900.0
2014-01-07 12:50:00,51.17,51.17,51.13,51.14,79900.0,39.4759,39.4759,39.445,39.4527,79900.0
2014-01-07 12:55:00,51.14,51.15,51.13,51.14,56900.0,39.4527,39.4604,39.445,39.4527,56900.0
2014-01-07 13:00:00,51.13,51.15,51.1,51.14,40200.0,39.445,39.4604,39.4219,39.4527,40200.0
2014-01-07 13:05:00,51.14,51.16,51.1,51.13,45100.0,39.4527,39.4681,39.4219,39.445,45100.0
2014-01-07 13:10:00,51.14,51.16,51.1,51.14,36300.0,39.4527,39.4681,39.4219,39.4527,36300.0
2014-01-07 13:15:00,51.15,51.15,51.1,51.15,44500.0,39.4604,39.4604,39.4219,39.4604,44500.0
2014-01-07 13:20:00,51.14,51.15,51.11,51.13,62800.0,39.4527,39.4604,39.4296,39.445,62800.0
2014-01-07 13:25:00,51.12,51.14,51.11,51.12,56100.0,39.4373,39.4527,39.4296,39.4373,56100.0
2014-01-07 13:30:00,51.12,51.14,51.1,51.14,37800.0,39.4373,39.4527,39.4219,39.4527,37800.0
2014-01-07 13:35:00,51.13,51.16,51.12,51.14,52100.0,39.445,39.4681,39.4373,39.4527,52100.0
2014-01-07 13:40:00,51.15,51.16,51.12,51.14,57500.0,39.4604,39.4681,39.4373,39.4527,57500.0
2014-01-07 13:45:00,51.14,51.18,51.14,51.16,65900.0,39.4527,39.4836,39.4527,39.4681,65900.0
2014-01-07 13:50:00,51.15,51.16,51.11,51.12,82000.0,39.4604,39.4681,39.4296,39.4373,82000.0
2014-01-07 13:55:00,51.12,51.13,51.11,51.12,63600.0,39.4373,39.445,39.4296,39.4373,63600.0
2014-01-07 14:00:00,51.12,51.12,51.01,51.04,117200.0,39.4373,39.4373,39.3524,39.3756,117200.0
2014-01-07 14:05:00,51.05,51.06,51.0,51.03,78400.0,39.3833,39.391,39.3447,39.3679,78400.0
2014-01-07 14:10:00,51.02,51.07,51.01,51.06,56300.0,39.3601,39.3987,39.3524,39.391,56300.0
2014-01-07 14:15:00,51.07,51.12,51.04,51.12,89800.0,39.3987,39.4373,39.3756,39.4373,89800.0
2014-01-07 14:20:00,51.11,51.12,51.03,51.04,44200.0,39.4296,39.4373,39.3679,39.3756,44200.0
2014-01-07 14:25:00,51.03,51.08,51.02,51.05,54300.0,39.3679,39.4064,39.3601,39.3833,54300.0
2014-01-07 14:30:00,51.05,51.13,51.05,51.13,83200.0,39.3833,39.445,39.3833,39.445,83200.0
2014-01-07 14:35:00,51.13,51.15,51.11,51.15,60300.0,39.445,39.4604,39.4296,39.4604,60300.0
2014-01-07 14:40:00,51.15,51.15,51.12,51.13,56800.0,39.4604,39.4604,39.4373,39.445,56800.0
2014-01-07 14:45:00,51.13,51.13,51.07,51.07,63900.0,39.445,39.445,39.3987,39.3987,63900.0
2014-01-07 14:50:00,51.07,51.07,51.03,51.05,56200.0,39.3987,39.3987,39.3679,39.3833,56200.0
2014-01-07 14:55:00,51.04,51.07,51.04,51.07,39200.0,39.3756,39.3987,39.3756,39.3987,39200.0
2014-01-07 15:00:00,51.07,51.1,51.06,51.1,48200.0,39.3987,39.4219,39.391,39.4219,48200.0
2014-01-07 15:05:00,51.1,51.11,51.08,51.09,55000.0,39.4219,39.4296,39.4064,39.4141,55000.0
2014-01-07 15:10:00,51.09,51.09,51.05,51.05,37200.0,39.4141,39.4141,39.3833,39.3833,37200.0
2014-01-07 15:15:00,51.05,51.1,51.05,51.1,43100.0,39.3833,39.4219,39.3833,39.4219,43100.0
2014-01-07 15:20:00,51.09,51.11,51.05,51.1,81900.0,39.4141,39.4296,39.3833,39.4219,81900.0
2014-01-07 15:25:00,51.1,51.11,51.07,51.09,51300.0,39.4219,39.4296,39.3987,39.4141,51300.0
2014-01-07 15:30:00,51.09,51.18,51.09,51.18,130500.0,39.4141,39.4836,39.4141,39.4836,130500.0
2014-01-07 15:35:00,51.18,51.19,51.09,51.13,139700.0,39.4836,39.4913,39.4141,39.445,139700.0
2014-01-07 15:40:00,51.13,51.2,51.12,51.19,215400.0,39.445,39.499,39.4373,39.4913,215400.0
2014-01-07 15:45:00,51.19,51.25,51.19,51.24,240000.0,39.4913,39.5376,39.4913,39.5299,240000.0
2014-01-07 15:50:00,51.24,51.26,51.19,51.19,538600.0,39.5299,39.5453,39.4913,39.4913,538600.0
2014-01-07 15:55:00,51.2,51.27,51.18,51.19,777700.0,39.499,39.553,39.4836,39.4913,777700.0
2014-01-08 09:30:00,51.23,51.35,51.21,51.3,319800.0,39.5221,39.6147,39.5067,39.5762,319800.0
2014-01-08 09:35:00,51.29,51.35,51.25,51.29,148700.0,39.5684,39.6147,39.5376,39.5684,148700.0
2014-01-08 09:40:00,51.29,51.3,51.17,51.18,96200.0,39.5684,39.5762,39.4759,39.4836,96200.0
2014-01-08 09:45:00,51.16,51.23,51.04,51.1,103600.0,39.4681,39.5221,39.3756,39.4219,103600.0
2014-01-08 09:50:00,51.1,51.18,51.02,51.15,215500.0,39.4219,39.4836,39.3601,39.4604,215500.0
2014-01-08 09:55:00,51.14,51.39,51.14,51.34,238400.0,39.4527,39.6456,39.4527,39.607,238400.0
2014-01-08 10:00:00,51.33,51.33,51.19,51.23,240000.0,39.5993,39.5993,39.4913,39.5221,240000.0
2014-01-08 10:05:00,51.24,51.38,51.24,51.31,168900.0,39.5299,39.6379,39.5299,39.5839,168900.0
2014-01-08 10:10:00,51.31,51.32,51.18,51.27,85800.0,39.5839,39.5916,39.4836,39.553,85800.0
2014-01-08 10:15:00,51.26,51.42,51.26,51.42,223200.0,39.5453,39.6687,39.5453,39.6687,223200.0
2014-01-08 10:20:00,51.42,51.57,51.39,51.49,193800.0,39.6687,39.7844,39.6456,39.7227,193800.0
2014-01-08 10:25:00,51.48,51.5,51.41,51.46,86700.0,39.715,39.7304,39.661,39.6996,86700.0
2014-01-08 10:30:00,51.47,51.52,51.43,51.51,84100.0,39.7073,39.7459,39.6764,39.7382,84100.0
2014-01-08 10:35:00,51.51,51.52,51.46,51.46,98900.0,39.7382,39.7459,39.6996,39.6996,98900.0
2014-01-08 10:40:00,51.46,51.53,51.46,51.48,56200.0,39.6996,39.7536,39.6996,39.715,56200.0
2014-01-08 10:45:00,51.46,51.54,51.46,51.5,75400.0,39.6996,39.7613,39.6996,39.7304,75400.0
2014-01-08 10:50:00,51.5,51.52,51.34,51.35,113000.0,39.7304,39.7459,39.607,39.6147,113000.0
2014-01-08 10:55:00,51.36,51.44,51.33,51.36,151200.0,39.6224,39.6842,39.5993,39.6224,151200.0
2014-01-08 11:00:00,51.36,51.38,51.31,51.31,71700.0,39.6224,39.6379,39.5839,39.5839,71700.0
2014-01-08 11:05:00,51.32,51.36,51.25,51.27,57300.0,39.5916,39.6224,39.5376,39.553,57300.0
2014-01-08 11:10:00,51.26,51.34,51.23,51.33,95400.0,39.5453,39.607,39.5221,39.5993,95400.0
2014-01-08 11:15:00,51.33,51.42,51.33,51.42,96200.0,39.5993,39.6687,39.5993,39.6687,96200.0
2014-01-08 11:20:00,51.43,51.55,51.42,51.48,126600.0,39.6764,39.769,39.6687,39.715,126600.0
2014-01-08 11:25:00,51.47,51.49,51.38,51.41,84800.0,39.7073,39.7227,39.6379,39.661,84800.0
2014-01-08 11:30:00,51.41,51.44,51.4,51.42,86500.0,39.661,39.6842,39.6533,39.6687,86500.0
2014-01-08 11:35:00,51.42,51.44,51.35,51.36,56800.0,39.6687,39.6842,39.6147,39.6224,56800.0
2014-01-08 11:40:00,51.36,51.41,51.34,51.41,100200.0,39.6224,39.661,39.607,39.661,100200.0
2014-01-08 11:45:00,51.41,51.45,51.4,51.45,80400.0,39.661,39.6919,39.6533,39.6919,80400.0
2014-01-08 11:50:00,51.44,51.5,51.44,51.49,47100.0,39.6842,39.7304,39.6842,39.7227,47100.0
2014-01-08 11:55:00,51.49,51.55,51.46,51.48,112200.0,39.7227,39.769,39.6996,39.715,112200.0
2014-01-08 12:00:00,51.48,51.54,51.47,51.53,92800.0,39.715,39.7613,39.7073,39.7536,92800.0
2014-01-08 12:05:00,51.52,51.54,51.49,51.49,51700.0,39.7459,39.7613,39.7227,39.7227,51700.0
2014-01-08 12:10:00,51.5,51.54,51.49,51.52,74400.0,39.7304,39.7613,39.7227,39.7459,74400.0
2014-01-08 12:15:00,51.52,51.55,51.47,51.54,134700.0,39.7459,39.769,39.7073,39.7613,134700.0
2014-01-08 12:20:00,51.54,51.55,51.5,51.54,57600.0,39.7613,39.769,39.7304,39.7613,57600.0
2014-01-08 12:25:00,51.54,51.55,51.5,51.51,53700.0,39.7613,39.769,39.7304,39.7382,53700.0
2014-01-08 12:30:00,51.5,51.51,51.48,51.48,81800.0,39.7304,39.7382,39.715,39.715,81800.0
2014-01-08 12:35:00,51.48,51.55,51.47,51.54,37200.0,39.715,39.769,39.7073,39.7613,37200.0
2014-01-08 12:40:00,51.53,51.54,51.51,51.53,42600.0,39.7536,39.7613,39.7382,39.7536,42600.0
2014-01-08 12:45:00,51.53,51.56,51.52,51.54,47100.0,39.7536,39.7767,39.7459,39.7613,47100.0
2014-01-08 12:50:00,51.55,51.62,51.55,51.61,53200.0,39.769,39.823,39.769,39.8153,53200.0
2014-01-08 12:55:00,51.62,51.62,51.55,51.59,55300.0,39.823,39.823,39.769,39.7999,55300.0
2014-01-08 13:00:00,51.59,51.66,51.59,51.65,86900.0,39.7999,39.8539,39.7999,39.8462,86900.0
2014-01-08 13:05:00,51.65,51.73,51.65,51.7,87300.0,39.8462,39.9079,39.8462,39.8847,87300.0
2014-01-08 13:10:00,51.7,51.76,51.7,51.76,51000.0,39.8847,39.931,39.8847,39.931,51000.0
2014-01-08 13:15:00,51.75,51.76,51.68,51.68,81100.0,39.9233,39.931,39.8693,39.8693,81100.0
2014-01-08 13:20:00,51.69,51.71,51.65,51.71,51500.0,39.877,39.8925,39.8462,39.8925,51500.0
2014-01-08 13:25:00,51.71,51.75,51.69,51.75,31000.0,39.8925,39.9233,39.877,39.9233,31000.0
2014-01-08 13:30:00,51.75,51.8,51.74,51.8,88500.0,39.9233,39.9619,39.9156,39.9619,88500.0
2014-01-08 13:35:00,51.79,51.83,51.75,51.76,70400.0,39.9542,39.985,39.9233,39.931,70400.0
2014-01-08 13:40:00,51.76,51.8,51.71,51.71,43100.0,39.931,39.9619,39.8925,39.8925,43100.0
2014-01-08 13:45:00,51.7,51.73,51.7,51.72,16500.0,39.8847,39.9079,39.8847,39.9002,16500.0
2014-01-08 13:50:00,51.73,51.81,51.72,51.8,48400.0,39.9079,39.9696,39.9002,39.9619,48400.0
2014-01-08 13:55:00,51.79,51.8,51.74,51.75,30400.0,39.9542,39.9619,39.9156,39.9233,30400.0
2014-01-08 14:00:00,51.75,51.79,51.66,51.78,177400.0,39.9233,39.9542,39.8539,39.9465,177400.0
2014-01-08 14:05:00,51.78,51.79,51.65,51.68,114600.0,39.9465,39.9542,39.8462,39.8693,114600.0
2014-01-08 14:10:00,51.67,51.71,51.62,51.68,68300.0,39.8616,39.8925,39.823,39.8693,68300.0
2014-01-08 14:15:00,51.68,51.71,51.63,51.69,144100.0,39.8693,39.8925,39.8307,39.877,144100.0
2014-01-08 14:20:00,51.69,51.74,51.67,51.72,57200.0,39.877,39.9156,39.8616,39.9002,57200.0
2014-01-08 14:25:00,51.72,51.74,51.67,51.7,69100.0,39.9002,39.9156,39.8616,39.8847,69100.0
2014-01-08 14:30:00,51.7,51.73,51.66,51.72,70300.0,39.8847,39.9079,39.8539,39.9002,70300.0
2014-01-08 14:35:00,51.73,51.76,51.71,51.74,93600.0,39.9079,39.931,39.8925,39.9156,93600.0
2014-01-08 14:40:00,51.73,51.78,51.72,51.75,76400.0,39.9079,39.9465,39.9002,39.9233,76400.0
2014-01-08 14:45:00,51.75,51.76,51.7,51.7,72500.0,39.9233,39.931,39.8847,39.8847,72500.0
2014-01-08 14:50:00,51.71,51.76,51.71,51.75,65100.0,39.8925,39.931,39.8925,39.9233,65100.0
2014-01-08 14:55:00,51.76,51.77,51.73,51.75,71200.0,39.931,39.9387,39.9079,39.9233,71200.0
2014-01-08 15:00:00,51.75,51.77,51.73,51.76,65400.0,39.9233,39.9387,39.9079,39.931,65400.0
2014-01-08 15:05:00,51.76,51.77,51.67,51.68,234700.0,39.931,39.9387,39.8616,39.8693,234700.0
2014-01-08 15:10:00,51.68,51.72,51.68,51.71,94700.0,39.8693,39.9002,39.8693,39.8925,94700.0
2014-01-08 15:15:00,51.71,51.72,51.62,51.63,86100.0,39.8925,39.9002,39.823,39.8307,86100.0
2014-01-08 15:20:00,51.63,51.64,51.6,51.63,110700.0,39.8307,39.8384,39.8076,39.8307,110700.0
2014-01-08 15:25:00,51.63,51.67,51.61,51.66,134200.0,39.8307,39.8616,39.8153,39.8539,134200.0
2014-01-08 15:30:00,51.65,51.71,51.65,51.69,145600.0,39.8462,39.8925,39.8462,39.877,145600.0
2014-01-08 15:35:00,51.69,51.76,51.69,51.71,126100.0,39.877,39.931,39.877,39.8925,126100.0
2014-01-08 15:40:00,51.72,51.76,51.7,51.76,99100.0,39.9002,39.931,39.8847,39.931,99100.0
2014-01-08 15:45:00,51.75,51.84,51.75,51.82,263500.0,39.9233,39.9927,39.9233,39.9773,263500.0
2014-01-08 15:50:00,51.81,51.87,51.81,51.87,493000.0,39.9696,40.0159,39.9696,40.0159,493000.0
2014-01-08 15:55:00,51.87,51.93,51.8,51.8,721400.0,40.0159,40.0622,39.9619,39.9619,721400.0
2014-01-09 09:30:00,51.91,51.97,51.85,51.9,207700.0,40.0467,40.093,40.0005,40.039,207700.0
2014-01-09 09:35:00,51.91,52.0,51.85,51.94,137600.0,40.0467,40.1162,40.0005,40.0699,137600.0
2014-01-09 09:40:00,51.95,52.02,51.86,52.0,244200.0,40.0776,40.1316,40.0082,40.1162,244200.0
2014-01-09 09:45:00,52.0,52.1,51.93,52.09,266200.0,40.1162,40.1933,40.0622,40.1856,266200.0
2014-01-09 09:50:00,52.09,52.13,52.04,52.12,174800.0,40.1856,40.2165,40.147,40.2088,174800.0
2014-01-09 09:55:00,52.13,52.18,51.99,52.02,211900.0,40.2165,40.255,40.1085,40.1316,211900.0
2014-01-09 10:00:00,52.03,52.07,51.94,51.98,235700.0,40.1393,40.1702,40.0699,40.1007,235700.0
2014-01-09 10:05:00,51.98,52.07,51.91,51.96,214100.0,40.1007,40.1702,40.0467,40.0853,214100.0
2014-01-09 10:10:00,51.96,51.97,51.87,51.97,104200.0,40.0853,40.093,40.0159,40.093,104200.0
2014-01-09 10:15:00,51.97,51.98,51.9,51.98,100200.0,40.093,40.1007,40.039,40.1007,100200.0
2014-01-09 10:20:00,51.98,51.99,51.86,51.92,108500.0,40.1007,40.1085,40.0082,40.0545,108500.0
2014-01-09 10:25:00,51.93,52.04,51.89,52.0,151700.0,40.0622,40.147,40.0313,40.1162,151700.0
2014-01-09 10:30:00,52.01,52.05,51.93,51.94,71300.0,40.1239,40.1547,40.0622,40.0699,71300.0
2014-01-09 10:35:00,51.94,52.05,51.94,52.03,68200.0,40.0699,40.1547,40.0699,40.1393,68200.0
2014-01-09 10:40:00,52.03,52.05,51.76,51.76,159800.0,40.1393,40.1547,39.931,39.931,159800.0
2014-01-09 10:45:00,51.77,51.77,51.71,51.73,129500.0,39.9387,39.9387,39.8925,39.9079,129500.0
2014-01-09 10:50:00,51.73,51.8,51.73,51.78,85800.0,39.9079,39.9619,39.9079,39.9465,85800.0
2014-01-09 10:55:00,51.77,51.86,51.73,51.86,100500.0,39.9387,40.0082,39.9079,40.0082,100500.0
2014-01-09 11:00:00,51.85,51.93,51.83,51.9,127000.0,40.0005,40.0622,39.985,40.039,127000.0
2014-01-09 11:05:00,51.9,51.91,51.78,51.79,90500.0,40.039,40.0467,39.9465,39.9542,90500.0
2014-01-09 11:10:00,51.8,51.8,51.72,51.76,157800.0,39.9619,39.9619,39.9002,39.931,157800.0
2014-01-09 11:15:00,51.75,51.8,51.73,51.79,96400.0,39.9233,39.9619,39.9079,39.9542,96400.0
2014-01-09 11:20:00,51.79,51.87,51.74,51.87,131000.0,39.9542,40.0159,39.9156,40.0159,131000.0
2014-01-09 11:25:00,51.87,51.91,51.86,51.9,67200.0,40.0159,40.0467,40.0082,40.039,67200.0
2014-01-09 11:30:00,51.89,51.93,51.85,51.93,58500.0,40.0313,40.0622,40.0005,40.0622,58500.0
2014-01-09 11:35:00,51.93,52.0,51.93,51.99,61000.0,40.0622,40.1162,40.0622,40.1085,61000.0
2014-01-09 11:40:00,52.0,52.0,51.98,51.99,67600.0,40.1162,40.1162,40.1007,40.1085,67600.0
2014-01-09 11:45:00,52.0,52.02,51.95,52.02,62600.0,40.1162,40.1316,40.0776,40.1316,62600.0
2014-01-09 11:50:00,52.02,52.06,51.98,51.99,156600.0,40.1316,40.1625,40.1007,40.1085,156600.0
2014-01-09 11:55:00,51.99,51.99,51.94,51.95,73700.0,40.1085,40.1085,40.0699,40.0776,73700.0
2014-01-09 12:00:00,51.96,51.96,51.88,51.96,92900.0,40.0853,40.0853,40.0236,40.0853,92900.0
2014-01-09 12:05:00,51.95,51.98,51.93,51.95,50900.0,40.0776,40.1007,40.0622,40.0776,50900.0
2014-01-09 12:10:00,51.95,52.01,51.93,52.0,37300.0,40.0776,40.1239,40.0622,40.1162,37300.0
2014-01-09 12:15:00,52.01,52.01,51.95,51.96,52600.0,40.1239,40.1239,40.0776,40.0853,52600.0
2014-01-09 12:20:00,51.96,52.0,51.96,52.0,131300.0,40.0853,40.1162,40.0853,40.1162,131300.0
2014-01-09 12:25:00,52.01,52.09,52.01,52.08,56900.0,40.1239,40.1856,40.1239,40.1779,56900.0
2014-01-09 12:30:00,52.08,52.14,52.07,52.13,60900.0,40.1779,40.2242,40.1702,40.2165,60900.0
2014-01-09 12:35:00,52.13,52.13,52.04,52.06,73300.0,40.2165,40.2165,40.147,40.1625,73300.0
2014-01-09 12:40:00,52.06,52.15,52.06,52.13,37000.0,40.1625,40.2319,40.1625,40.2165,37000.0
2014-01-09 12:45:00,52.13,52.13,52.07,52.08,28100.0,40.2165,40.2165,40.1702,40.1779,28100.0
2014-01-09 12:50:00,52.07,52.07,52.05,52.05,39000.0,40.1702,40.1702,40.1547,40.1547,39000.0
2014-01-09 12:55:00,52.06,52.08,52.04,52.06,58400.0,40.1625,40.1779,40.147,40.1625,58400.0
2014-01-09 13:00:00,52.06,52.07,52.02,52.02,56000.0,40.1625,40.1702,40.1316,40.1316,56000.0
2014-01-09 13:05:00,52.02,52.03,51.99,51.99,41400.0,40.1316,40.1393,40.1085,40.1085,41400.0
2014-01-09 13:10:00,52.0,52.0,51.98,51.99,61400.0,40.1162,40.1162,40.1007,40.1085,61400.0
2014-01-09 13:15:00,51.99,52.01,51.96,51.96,90700.0,40.1085,40.1239,40.0853,40.0853,90700.0
2014-01-09 13:20:00,51.95,51.97,51.93,51.96,92800.0,40.0776,40.093,40.0622,40.0853,92800.0
2014-01-09 13:25:00,51.95,51.99,51.95,51.97,60900.0,40.0776,40.1085,40.0776,40.093,60900.0
2014-01-09 13:30:00,51.96,51.99,51.91,51.93,52600.0,40.0853,40.1085,40.0467,40.0622,52600.0
2014-01-09 13:35:00,51.92,51.93,51.89,51.92,64700.0,40.0545,40.0622,40.0313,40.0545,64700.0
2014-01-09 13:40:00,51.92,52.0,51.91,51.95,72700.0,40.0545,40.1162,40.0467,40.0776,72700.0
2014-01-09 13:45:00,51.96,51.97,51.94,51.95,36700.0,40.0853,40.093,40.0699,40.0776,36700.0
2014-01-09 13:50:00,51.95,51.97,51.95,51.96,51300.0,40.0776,40.093,40.0776,40.0853,51300.0
2014-01-09 13:55:00,51.97,51.98,51.91,51.91,52100.0,40.093,40.1007,40.0467,40.0467,52100.0
2014-01-09 14:00:00,51.91,51.92,51.82,51.82,54600.0,40.0467,40.0545,39.9773,39.9773,54600.0
2014-01-09 14:05:00,51.82,51.87,51.77,51.87,66300.0,39.9773,40.0159,39.9387,40.0159,66300.0
2014-01-09 14:10:00,51.87,51.95,51.85,51.94,189400.0,40.0159,40.0776,40.0005,40.0699,189400.0
2014-01-09 14:15:00,51.94,51.94,51.92,51.94,41000.0,40.0699,40.0699,40.0545,40.0699,41000.0
2014-01-09 14:20:00,51.94,51.96,51.93,51.93,64100.0,40.0699,40.0853,40.0622,40.0622,64100.0
2014-01-09 14:25:00,51.94,52.0,51.93,51.99,43600.0,40.0699,40.1162,40.0622,40.1085,43600.0
2014-01-09 14:30:00,52.0,52.03,51.99,52.0,64700.0,40.1162,40.1393,40.1085,40.1162,64700.0
2014-01-09 14:35:00,52.0,52.0,51.96,51.96,61200.0,40.1162,40.1162,40.0853,40.0853,61200.0
2014-01-09 14:40:00,51.96,52.07,51.95,52.05,50300.0,40.0853,40.1702,40.0776,40.1547,50300.0
2014-01-09 14:45:00,52.06,52.07,52.03,52.04,39000.0,40.1625,40.1702,40.1393,40.147,39000.0
2014-01-09 14:50:00,52.04,52.08,52.03,52.08,59000.0,40.147,40.1779,40.1393,40.1779,59000.0
2014-01-09 14:55:00,52.08,52.08,52.0,52.01,48100.0,40.1779,40.1779,40.1162,40.1239,48100.0
2014-01-09 15:00:00,52.01,52.04,52.01,52.03,35500.0,40.1239,40.147,40.1239,40.1393,35500.0
2014-01-09 15:05:00,52.04,52.07,52.04,52.06,48800.0,40.147,40.1702,40.147,40.1625,48800.0
2014-01-09 15:10:00,52.05,52.08,52.03,52.07,73700.0,40.1547,40.1779,40.1393,40.1702,73700.0
2014-01-09 15:15:00,52.07,52.08,52.0,52.0,220700.0,40.1702,40.1779,40.1162,40.1162,220700.0
2014-01-09 15:20:00,52.01,52.08,52.0,52.05,68600.0,40.1239,40.1779,40.1162,40.1547,68600.0
2014-01-09 15:25:00,52.05,52.09,52.05,52.06,114100.0,40.1547,40.1856,40.1547,40.1625,114100.0
2014-01-09 15:30:00,52.06,52.08,51.98,51.98,183500.0,40.1625,40.1779,40.1007,40.1007,183500.0
2014-01-09 15:35:00,51.98,52.0,51.94,51.97,129800.0,40.1007,40.1162,40.0699,40.093,129800.0
2014-01-09 15:40:00,51.97,52.02,51.96,51.98,142200.0,40.093,40.1316,40.0853,40.1007,142200.0
2014-01-09 15:45:00,51.99,52.09,51.98,52.09,113600.0,40.1085,40.1856,40.1007,40.1856,113600.0
2014-01-09 15:50:00,52.08,52.16,52.08,52.09,259300.0,40.1779,40.2396,40.1779,40.1856,259300.0
2014-01-09 15:55:00,52.1,52.13,52.08,52.1,363000.0,40.1933,40.2165,40.1779,40.1933,363000.0
2014-01-10 09:30:00,52.19,52.27,51.85,51.85,235300.0,40.2628,40.3245,40.0005,40.0005,235300.0
2014-01-10 09:35:00,51.86,52.09,51.82,52.09,122100.0,40.0082,40.1856,39.9773,40.1856,122100.0
2014-01-10 09:40:00,52.08,52.09,51.92,51.96,110800.0,40.1779,40.1856,40.0545,40.0853,110800.0
2014-01-10 09:45:00,51.96,52.04,51.9,52.02,163200.0,40.0853,40.147,40.039,40.1316,163200.0
2014-01-10 09:50:00,52.03,52.1,51.96,51.98,137700.0,40.1393,40.1933,40.0853,40.1007,137700.0
2014-01-10 09:55:00,52.02,52.07,51.99,52.03,103200.0,40.1316,40.1702,40.1085,40.1393,103200.0
2014-01-10 10:00:00,52.04,52.04,51.9,51.95,218100.0,40.147,40.147,40.039,40.0776,218100.0
2014-01-10 10:05:00,51.96,51.96,51.81,51.82,193400.0,40.0853,40.0853,39.9696,39.9773,193400.0
2014-01-10 10:10:00,51.83,51.86,51.74,51.85,184900.0,39.985,40.0082,39.9156,40.0005,184900.0
2014-01-10 10:15:00,51.85,51.94,51.82,51.91,132200.0,40.0005,40.0699,39.9773,40.0467,132200.0
2014-01-10 10:20:00,51.9,51.93,51.86,51.87,60900.0,40.039,40.0622,40.0082,40.0159,60900.0
2014-01-10 10:25:00,51.87,51.88,51.8,51.82,117500.0,40.0159,40.0236,39.9619,39.9773,117500.0
2014-01-10 10:30:00,51.83,51.88,51.81,51.86,102300.0,39.985,40.0236,39.9696,40.0082,102300.0
2014-01-10 10:35:00,51.86,51.9,51.77,51.77,62700.0,40.0082,40.039,39.9387,39.9387,62700.0
2014-01-10 10:40:00,51.77,51.78,51.67,51.69,108500.0,39.9387,39.9465,39.8616,39.877,108500.0
2014-01-10 10:45:00,51.7,51.78,51.7,51.78,69900.0,39.8847,39.9465,39.8847,39.9465,69900.0
2014-01-10 10:50:00,51.77,51.9,51.77,51.82,128600.0,39.9387,40.039,39.9387,39.9773,128600.0
2014-01-10 10:55:00,51.83,51.88,51.82,51.83,65000.0,39.985,40.0236,39.9773,39.985,65000.0
2014-01-10 11:00:00,51.82,51.89,51.82,51.87,53500.0,39.9773,40.0313,39.9773,40.0159,53500.0
2014-01-10 11:05:00,51.86,51.91,51.82,51.89,98100.0,40.0082,40.0467,39.9773,40.0313,98100.0
2014-01-10 11:10:00,51.89,51.9,51.87,51.88,79700.0,40.0313,40.039,40.0159,40.0236,79700.0
2014-01-10 11:15:00,51.87,51.9,51.86,51.88,57700.0,40.0159,40.039,40.0082,40.0236,57700.0
2014-01-10 11:20:00,51.88,51.9,51.83,51.86,82900.0,40.0236,40.039,39.985,40.0082,82900.0
2014-01-10 11:25:00,51.86,51.9,51.85,51.88,81400.0,40.0082,40.039,40.0005,40.0236,81400.0
2014-01-10 11:30:00,51.88,51.92,51.87,51.88,169400.0,40.0236,40.0545,40.0159,40.0236,169400.0
2014-01-10 11:35:00,51.88,51.93,51.86,51.91,88600.0,40.0236,40.0622,40.0082,40.0467,88600.0
2014-01-10 11:40:00,51.9,51.98,51.9,51.98,73200.0,40.039,40.1007,40.039,40.1007,73200.0
2014-01-10 11:45:00,51.97,52.01,51.94,51.95,60500.0,40.093,40.1239,40.0699,40.0776,60500.0
2014-01-10 11:50:00,51.94,51.96,51.9,51.91,36800.0,40.0699,40.0853,40.039,40.0467,36800.0
2014-01-10 11:55:00,51.9,52.01,51.89,51.99,62600.0,40.039,40.1239,40.0313,40.1085,62600.0
2014-01-10 12:00:00,52.0,52.06,52.0,52.02,81900.0,40.1162,40.1625,40.1162,40.1316,81900.0
2014-01-10 12:05:00,52.02,52.02,51.98,51.98,36800.0,40.1316,40.1316,40.1007,40.1007,36800.0
2014-01-10 12:10:00,51.98,52.0,51.95,51.99,31400.0,40.1007,40.1162,40.0776,40.1085,31400.0
2014-01-10 12:15:00,51.99,52.09,51.99,52.04,66100.0,40.1085,40.1856,40.1085,40.147,66100.0
2014-01-10 12:20:00,52.03,52.04,51.99,52.04,31700.0,40.1393,40.147,40.1085,40.147,31700.0
2014-01-10 12:25:00,52.04,52.1,52.04,52.05,46300.0,40.147,40.1933,40.147,40.1547,46300.0
2014-01-10 12:30:00,52.06,52.06,52.05,52.06,9400.0,40.1625,40.1625,40.1547,40.1625,9400.0
2014-01-10 12:35:00,52.06,52.08,52.04,52.04,44600.0,40.1625,40.1779,40.147,40.147,44600.0
2014-01-10 12:40:00,52.04,52.2,52.04,52.2,94600.0,40.147,40.2705,40.147,40.2705,94600.0
2014-01-10 12:45:00,52.2,52.21,52.12,52.12,42600.0,40.2705,40.2782,40.2088,40.2088,42600.0
2014-01-10 12:50:00,52.12,52.12,52.02,52.04,84000.0,40.2088,40.2088,40.1316,40.147,84000.0
2014-01-10 12:55:00,52.05,52.06,52.0,52.0,33700.0,40.1547,40.1625,40.1162,40.1162,33700.0
2014-01-10 13:00:00,52.0,52.03,51.99,52.0,43100.0,40.1162,40.1393,40.1085,40.1162,43100.0
2014-01-10 13:05:00,52.01,52.03,51.99,52.0,39100.0,40.1239,40.1393,40.1085,40.1162,39100.0
2014-01-10 13:10:00,52.01,52.05,51.99,52.05,45200.0,40.1239,40.1547,40.1085,40.1547,45200.0
2014-01-10 13:15:00,52.05,52.05,51.99,52.0,34000.0,40.1547,40.1547,40.1085,40.1162,34000.0
2014-01-10 13:20:00,52.0,52.0,51.99,52.0,25500.0,40.1162,40.1162,40.1085,40.1162,25500.0
2014-01-10 13:25:00,52.0,52.05,52.0,52.01,58700.0,40.1162,40.1547,40.1162,40.1239,58700.0
2014-01-10 13:30:00,52.01,52.01,51.98,52.0,49700.0,40.1239,40.1239,40.1007,40.1162,49700.0
2014-01-10 13:35:00,52.0,52.0,51.99,52.0,33400.0,40.1162,40.1162,40.1085,40.1162,33400.0
2014-01-10 13:40:00,52.01,52.06,52.0,52.06,21500.0,40.1239,40.1625,40.1162,40.1625,21500.0
2014-01-10 13:45:00,52.06,52.08,52.05,52.07,48900.0,40.1625,40.1779,40.1547,40.1702,48900.0
2014-01-10 13:50:00,52.08,52.09,52.04,52.06,59600.0,40.1779,40.1856,40.147,40.1625,59600.0
2014-01-10 13:55:00,52.05,52.06,51.96,51.96,88200.0,40.1547,40.1625,40.0853,40.0853,88200.0
2014-01-10 14:00:00,51.96,51.99,51.96,51.99,48400.0,40.0853,40.1085,40.0853,40.1085,48400.0
2014-01-10 14:05:00,51.99,52.05,51.99,52.04,70700.0,40.1085,40.1547,40.1085,40.147,70700.0
2014-01-10 14:10:00,52.04,52.04,51.99,52.0,23600.0,40.147,40.147,40.1085,40.1162,23600.0
2014-01-10 14:15:00,52.0,52.05,51.99,52.03,47700.0,40.1162,40.1547,40.1085,40.1393,47700.0
2014-01-10 14:20:00,52.04,52.04,51.96,51.97,40700.0,40.147,40.147,40.0853,40.093,40700.0
2014-01-10 14:25:00,51.97,51.98,51.91,51.91,32900.0,40.093,40.1007,40.0467,40.0467,32900.0
2014-01-10 14:30:00,51.91,51.98,51.89,51.96,81900.0,40.0467,40.1007,40.0313,40.0853,81900.0
2014-01-10 14:35:00,51.97,52.07,51.94,52.07,168000.0,40.093,40.1702,40.0699,40.1702,168000.0
2014-01-10 14:40:00,52.08,52.09,52.0,52.0,66200.0,40.1779,40.1856,40.1162,40.1162,66200.0
2014-01-10 14:45:00,52.01,52.06,51.99,52.06,83600.0,40.1239,40.1625,40.1085,40.1625,83600.0
2014-01-10 14:50:00,52.05,52.1,52.04,52.09,60200.0,40.1547,40.1933,40.147,40.1856,60200.0
2014-01-10 14:55:00,52.09,52.12,52.08,52.11,76100.0,40.1856,40.2088,40.1779,40.201,76100.0
2014-01-10 15:00:00,52.1,52.18,52.1,52.17,98900.0,40.1933,40.255,40.1933,40.2473,98900.0
2014-01-10 15:05:00,52.16,52.25,52.16,52.22,101700.0,40.2396,40.309,40.2396,40.2859,101700.0
2014-01-10 15:10:00,52.21,52.3,52.2,52.3,294200.0,40.2782,40.3476,40.2705,40.3476,294200.0
2014-01-10 15:15:00,52.29,52.34,52.29,52.3,133400.0,40.3399,40.3785,40.3399,40.3476,133400.0
2014-01-10 15:20:00,52.3,52.31,52.27,52.3,106100.0,40.3476,40.3553,40.3245,40.3476,106100.0
2014-01-10 15:25:00,52.29,52.32,52.28,52.3,97500.0,40.3399,40.363,40.3322,40.3476,97500.0
2014-01-10 15:30:00,52.31,52.33,52.25,52.28,197800.0,40.3553,40.3708,40.309,40.3322,197800.0
2014-01-10 15:35:00,52.27,52.28,52.2,52.2,194900.0,40.3245,40.3322,40.2705,40.2705,194900.0
2014-01-10 15:40:00,52.21,52.23,52.2,52.21,137200.0,40.2782,40.2936,40.2705,40.2782,137200.0
2014-01-10 15:45:00,52.22,52.22,52.18,52.2,219900.0,40.2859,40.2859,40.255,40.2705,219900.0
2014-01-10 15:50:00,52.21,52.22,52.16,52.16,423000.0,40.2782,40.2859,40.2396,40.2396,423000.0
2014-01-10 15:55:00,52.16,52.23,52.13,52.22,676100.0,40.2396,40.2936,40.2165,40.2859,676100.0
2014-01-13 09:30:00,52.07,52.18,51.8,52.18,190000.0,40.1702,40.255,39.9619,40.255,190000.0
2014-01-13 09:35:00,52.16,52.18,52.05,52.14,89400.0,40.2396,40.255,40.1547,40.2242,89400.0
2014-01-13 09:40:00,52.14,52.17,52.04,52.07,114400.0,40.2242,40.2473,40.147,40.1702,114400.0
2014-01-13 09:45:00,52.08,52.16,52.03,52.12,118700.0,40.1779,40.2396,40.1393,40.2088,118700.0
2014-01-13 09:50:00,52.12,52.12,52.05,52.06,138800.0,40.2088,40.2088,40.1547,40.1625,138800.0
2014-01-13 09:55:00,52.06,52.09,51.96,52.02,140200.0,40.1625,40.1856,40.0853,40.1316,140200.0
2014-01-13 10:00:00,52.03,52.09,51.96,52.0,109500.0,40.1393,40.1856,40.0853,40.1162,109500.0
2014-01-13 10:05:00,52.0,52.08,52.0,52.05,47700.0,40.1162,40.1779,40.1162,40.1547,47700.0
2014-01-13 10:10:00,52.05,52.08,52.04,52.08,62300.0,40.1547,40.1779,40.147,40.1779,62300.0
2014-01-13 10:15:00,52.07,52.18,52.04,52.16,90000.0,40.1702,40.255,40.147,40.2396,90000.0
2014-01-13 10:20:00,52.17,52.26,52.16,52.23,88200.0,40.2473,40.3168,40.2396,40.2936,88200.0
2014-01-13 10:25:00,52.24,52.29,52.23,52.25,87200.0,40.3013,40.3399,40.2936,40.309,87200.0
2014-01-13 10:30:00,52.25,52.28,52.23,52.26,62100.0,40.309,40.3322,40.2936,40.3168,62100.0
2014-01-13 10:35:00,52.26,52.32,52.25,52.3,67000.0,40.3168,40.363,40.309,40.3476,67000.0
2014-01-13 10:40:00,52.3,52.31,52.26,52.3,90100.0,40.3476,40.3553,40.3168,40.3476,90100.0
2014-01-13 10:45:00,52.3,52.3,52.22,52.23,56300.0,40.3476,40.3476,40.2859,40.2936,56300.0
2014-01-13 10:50:00,52.24,52.24,52.19,52.21,67300.0,40.3013,40.3013,40.2628,40.2782,67300.0
2014-01-13 10:55:00,52.21,52.21,52.16,52.18,52500.0,40.2782,40.2782,40.2396,40.255,52500.0
2014-01-13 11:00:00,52.18,52.19,52.14,52.18,64400.0,40.255,40.2628,40.2242,40.255,64400.0
2014-01-13 11:05:00,52.18,52.23,52.14,52.2,96800.0,40.255,40.2936,40.2242,40.2705,96800.0
2014-01-13 11:10:00,52.2,52.22,52.19,52.22,64100.0,40.2705,40.2859,40.2628,40.2859,64100.0
2014-01-13 11:15:00,52.22,52.22,52.18,52.19,96500.0,40.2859,40.2859,40.255,40.2628,96500.0
2014-01-13 11:20:00,52.21,52.27,52.16,52.24,143700.0,40.2782,40.3245,40.2396,40.3013,143700.0
2014-01-13 11:25:00,52.25,52.26,52.21,52.24,57900.0,40.309,40.3168,40.2782,40.3013,57900.0
2014-01-13 11:30:00,52.24,52.26,52.19,52.21,67200.0,40.3013,40.3168,40.2628,40.2782,67200.0
2014-01-13 11:35:00,52.21,52.22,52.2,52.21,131600.0,40.2782,40.2859,40.2705,40.2782,131600.0
2014-01-13 11:40:00,52.22,52.25,52.2,52.23,77800.0,40.2859,40.309,40.2705,40.2936,77800.0
2014-01-13 11:45:00,52.23,52.29,52.23,52.28,83000.0,40.2936,40.3399,40.2936,40.3322,83000.0
2014-01-13 11:50:00,52.28,52.3,52.23,52.3,51700.0,40.3322,40.3476,40.2936,40.3476,51700.0
2014-01-13 11:55:00,52.29,52.43,52.29,52.42,175700.0,40.3399,40.4479,40.3399,40.4402,175700.0
2014-01-13 12:00:00,52.41,52.47,52.39,52.4,132800.0,40.4325,40.4788,40.417,40.4248,132800.0
2014-01-13 12:05:00,52.4,52.4,52.35,52.35,55000.0,40.4248,40.4248,40.3862,40.3862,55000.0
2014-01-13 12:10:00,52.35,52.39,52.3,52.38,65500.0,40.3862,40.417,40.3476,40.4093,65500.0
2014-01-13 12:15:00,52.38,52.38,52.32,52.34,46000.0,40.4093,40.4093,40.363,40.3785,46000.0
2014-01-13 12:20:00,52.33,52.41,52.32,52.39,82400.0,40.3708,40.4325,40.363,40.417,82400.0
2014-01-13 12:25:00,52.38,52.39,52.21,52.21,107200.0,40.4093,40.417,40.2782,40.2782,107200.0
2014-01-13 12:30:00,52.2,52.24,52.13,52.24,58800.0,40.2705,40.3013,40.2165,40.3013,58800.0
2014-01-13 12:35:00,52.24,52.24,52.13,52.19,62800.0,40.3013,40.3013,40.2165,40.2628,62800.0
2014-01-13 12:40:00,52.19,52.25,52.18,52.2,61800.0,40.2628,40.309,40.255,40.2705,61800.0
2014-01-13 12:45:00,52.21,52.26,52.1,52.1,118900.0,40.2782,40.3168,40.1933,40.1933,118900.0
2014-01-13 12:50:00,52.1,52.13,52.05,52.13,81400.0,40.1933,40.2165,40.1547,40.2165,81400.0
2014-01-13 12:55:00,52.13,52.16,52.1,52.12,70600.0,40.2165,40.2396,40.1933,40.2088,70600.0
2014-01-13 13:00:00,52.12,52.16,52.09,52.14,160300.0,40.2088,40.2396,40.1856,40.2242,160300.0
2014-01-13 13:05:00,52.13,52.23,52.11,52.2,54500.0,40.2165,40.2936,40.201,40.2705,54500.0
2014-01-13 13:10:00,52.18,52.19,52.1,52.12,90500.0,40.255,40.2628,40.1933,40.2088,90500.0
2014-01-13 13:15:00,52.12,52.12,51.93,51.95,192800.0,40.2088,40.2088,40.0622,40.0776,192800.0
2014-01-13 13:20:00,51.95,52.03,51.86,52.01,208700.0,40.0776,40.1393,40.0082,40.1239,208700.0
2014-01-13 13:25:00,52.02,52.04,51.96,51.96,61300.0,40.1316,40.147,40.0853,40.0853,61300.0
2014-01-13 13:30:00,51.96,51.97,51.8,51.81,56100.0,40.0853,40.093,39.9619,39.9696,56100.0
2014-01-13 13:35:00,51.82,51.84,51.75,51.77,68500.0,39.9773,39.9927,39.9233,39.9387,68500.0
2014-01-13 13:40:00,51.76,51.83,51.75,51.81,77800.0,39.931,39.985,39.9233,39.9696,77800.0
2014-01-13 13:45:00,51.81,51.82,51.77,51.79,60000.0,39.9696,39.9773,39.9387,39.9542,60000.0
2014-01-13 13:50:00,51.79,51.81,51.78,51.79,41500.0,39.9542,39.9696,39.9465,39.9542,41500.0
2014-01-13 13:55:00,51.8,51.85,51.79,51.85,46800.0,39.9619,40.0005,39.9542,40.0005,46800.0
2014-01-13 14:00:00,51.84,51.88,51.83,51.84,70900.0,39.9927,40.0236,39.985,39.9927,70900.0
2014-01-13 14:05:00,51.84,51.86,51.78,51.8,59000.0,39.9927,40.0082,39.9465,39.9619,59000.0
2014-01-13 14:10:00,51.8,51.85,51.76,51.83,63000.0,39.9619,40.0005,39.931,39.985,63000.0
2014-01-13 14:15:00,51.82,51.82,51.72,51.75,132800.0,39.9773,39.9773,39.9002,39.9233,132800.0
2014-01-13 14:20:00,51.76,51.79,51.72,51.73,119400.0,39.931,39.9542,39.9002,39.9079,119400.0
2014-01-13 14:25:00,51.74,51.77,51.73,51.75,66100.0,39.9156,39.9387,39.9079,39.9233,66100.0
2014-01-13 14:30:00,51.74,51.76,51.71,51.72,96200.0,39.9156,39.931,39.8925,39.9002,96200.0
2014-01-13 14:35:00,51.71,51.72,51.63,51.7,99700.0,39.8925,39.9002,39.8307,39.8847,99700.0
2014-01-13 14:40:00,51.69,51.71,51.68,51.69,55100.0,39.877,39.8925,39.8693,39.877,55100.0
2014-01-13 14:45:00,51.68,51.7,51.66,51.69,96600.0,39.8693,39.8847,39.8539,39.877,96600.0
2014-01-13 14:50:00,51.69,51.74,51.63,51.69,138700.0,39.877,39.9156,39.8307,39.877,138700.0
2014-01-13 14:55:00,51.69,51.74,51.68,51.73,59000.0,39.877,39.9156,39.8693,39.9079,59000.0
2014-01-13 15:00:00,51.73,51.73,51.61,51.65,155400.0,39.9079,39.9079,39.8153,39.8462,155400.0
2014-01-13 15:05:00,51.65,51.66,51.6,51.63,147500.0,39.8462,39.8539,39.8076,39.8307,147500.0
2014-01-13 15:10:00,51.63,51.64,51.59,51.62,89600.0,39.8307,39.8384,39.7999,39.823,89600.0
2014-01-13 15:15:00,51.63,51.64,51.59,51.62,90800.0,39.8307,39.8384,39.7999,39.823,90800.0
2014-01-13 15:20:00,51.62,51.62,51.54,51.55,164000.0,39.823,39.823,39.7613,39.769,164000.0
2014-01-13 15:25:00,51.56,51.6,51.55,51.57,95900.0,39.7767,39.8076,39.769,39.7844,95900.0
2014-01-13 15:30:00,51.58,51.59,51.54,51.54,186900.0,39.7922,39.7999,39.7613,39.7613,186900.0
2014-01-13 15:35:00,51.54,51.55,51.5,51.53,206300.0,39.7613,39.769,39.7304,39.7536,206300.0
2014-01-13 15:40:00,51.54,51.54,51.43,51.45,248100.0,39.7613,39.7613,39.6764,39.6919,248100.0
2014-01-13 15:45:00,51.45,51.57,51.44,51.46,201900.0,39.6919,39.7844,39.6842,39.6996,201900.0
2014-01-13 15:50:00,51.46,51.52,51.45,51.51,201900.0,39.6996,39.7459,39.6919,39.7382,201900.0
2014-01-13 15:55:00,51.5,51.51,51.4,51.45,429000.0,39.7304,39.7382,39.6533,39.6919,429000.0
2014-01-14 09:30:00,51.63,51.84,51.63,51.7,241700.0,39.8307,39.9927,39.8307,39.8847,241700.0
2014-01-14 09:35:00,51.69,51.79,51.57,51.59,72100.0,39.877,39.9542,39.7844,39.7999,72100.0
2014-01-14 09:40:00,51.58,51.68,51.42,51.46,160900.0,39.7922,39.8693,39.6687,39.6996,160900.0
2014-01-14 09:45:00,51.44,51.62,51.4,51.47,77700.0,39.6842,39.823,39.6533,39.7073,77700.0
2014-01-14 09:50:00,51.47,51.5,51.37,51.43,61800.0,39.7073,39.7304,39.6302,39.6764,61800.0
2014-01-14 09:55:00,51.43,51.54,51.36,51.51,70700.0,39.6764,39.7613,39.6224,39.7382,70700.0
2014-01-14 10:00:00,51.51,51.63,51.47,51.47,82600.0,39.7382,39.8307,39.7073,39.7073,82600.0
2014-01-14 10:05:00,51.47,51.55,51.38,51.47,169300.0,39.7073,39.769,39.6379,39.7073,169300.0
2014-01-14 10:10:00,51.48,51.49,51.41,51.47,56000.0,39.715,39.7227,39.661,39.7073,56000.0
2014-01-14 10:15:00,51.46,51.53,51.45,51.52,59100.0,39.6996,39.7536,39.6919,39.7459,59100.0
2014-01-14 10:20:00,51.52,51.55,51.39,51.39,58000.0,39.7459,39.769,39.6456,39.6456,58000.0
2014-01-14 10:25:00,51.39,51.44,51.33,51.41,112400.0,39.6456,39.6842,39.5993,39.661,112400.0
2014-01-14 10:30:00,51.42,51.52,51.41,51.52,79700.0,39.6687,39.7459,39.661,39.7459,79700.0
2014-01-14 10:35:00,51.52,51.53,51.47,51.47,70000.0,39.7459,39.7536,39.7073,39.7073,70000.0
2014-01-14 10:40:00,51.48,51.59,51.48,51.54,34900.0,39.715,39.7999,39.715,39.7613,34900.0
2014-01-14 10:45:00,51.55,51.55,51.47,51.47,47400.0,39.769,39.769,39.7073,39.7073,47400.0
2014-01-14 10:50:00,51.48,51.54,51.47,51.48,86500.0,39.715,39.7613,39.7073,39.715,86500.0
2014-01-14 10:55:00,51.48,51.55,51.45,51.52,118800.0,39.715,39.769,39.6919,39.7459,118800.0
2014-01-14 11:00:00,51.52,51.59,51.52,51.58,26900.0,39.7459,39.7999,39.7459,39.7922,26900.0
2014-01-14 11:05:00,51.58,51.66,51.55,51.65,43600.0,39.7922,39.8539,39.769,39.8462,43600.0
2014-01-14 11:10:00,51.62,51.65,51.59,51.65,25700.0,39.823,39.8462,39.7999,39.8462,25700.0
2014-01-14 11:15:00,51.65,51.73,51.63,51.71,49000.0,39.8462,39.9079,39.8307,39.8925,49000.0
2014-01-14 11:20:00,51.71,51.76,51.63,51.63,31100.0,39.8925,39.931,39.8307,39.8307,31100.0
2014-01-14 11:25:00,51.63,51.66,51.6,51.63,35700.0,39.8307,39.8539,39.8076,39.8307,35700.0
2014-01-14 11:30:00,51.64,51.7,51.64,51.69,25100.0,39.8384,39.8847,39.8384,39.877,25100.0
2014-01-14 11:35:00,51.7,51.75,51.68,51.73,39000.0,39.8847,39.9233,39.8693,39.9079,39000.0
2014-01-14 11:40:00,51.73,51.77,51.71,51.75,48200.0,39.9079,39.9387,39.8925,39.9233,48200.0
2014-01-14 11:45:00,51.75,51.79,51.74,51.79,25200.0,39.9233,39.9542,39.9156,39.9542,25200.0
2014-01-14 11:50:00,51.79,51.81,51.77,51.79,34200.0,39.9542,39.9696,39.9387,39.9542,34200.0
2014-01-14 11:55:00,51.8,51.84,51.78,51.82,26400.0,39.9619,39.9927,39.9465,39.9773,26400.0
2014-01-14 12:00:00,51.82,51.84,51.8,51.82,27900.0,39.9773,39.9927,39.9619,39.9773,27900.0
2014-01-14 12:05:00,51.82,51.84,51.76,51.79,22000.0,39.9773,39.9927,39.931,39.9542,22000.0
2014-01-14 12:10:00,51.78,51.79,51.75,51.76,25400.0,39.9465,39.9542,39.9233,39.931,25400.0
2014-01-14 12:15:00,51.75,51.76,51.71,51.72,32400.0,39.9233,39.931,39.8925,39.9002,32400.0
2014-01-14 12:20:00,51.73,51.78,51.69,51.75,58100.0,39.9079,39.9465,39.877,39.9233,58100.0
2014-01-14 12:25:00,51.75,51.76,51.73,51.74,20700.0,39.9233,39.931,39.9079,39.9156,20700.0
2014-01-14 12:30:00,51.74,51.76,51.73,51.76,38400.0,39.9156,39.931,39.9079,39.931,38400.0
2014-01-14 12:35:00,51.77,51.81,51.75,51.81,42100.0,39.9387,39.9696,39.9233,39.9696,42100.0
2014-01-14 12:40:00,51.81,51.85,51.8,51.85,34800.0,39.9696,40.0005,39.9619,40.0005,34800.0
2014-01-14 12:45:00,51.85,51.9,51.83,51.9,29000.0,40.0005,40.039,39.985,40.039,29000.0
2014-01-14 12:50:00,51.9,51.9,51.86,51.87,46300.0,40.039,40.039,40.0082,40.0159,46300.0
2014-01-14 12:55:00,51.86,51.87,51.83,51.83,31900.0,40.0082,40.0159,39.985,39.985,31900.0
2014-01-14 13:00:00,51.84,51.87,51.83,51.85,53600.0,39.9927,40.0159,39.985,40.0005,53600.0
2014-01-14 13:05:00,51.84,51.89,51.83,51.89,36700.0,39.9927,40.0313,39.985,40.0313,36700.0
2014-01-14 13:10:00,51.89,51.93,51.88,51.93,40400.0,40.0313,40.0622,40.0236,40.0622,40400.0
2014-01-14 13:15:00,51.93,51.96,51.91,51.92,28700.0,40.0622,40.0853,40.0467,40.0545,28700.0
2014-01-14 13:20:00,51.93,51.94,51.89,51.9,23000.0,40.0622,40.0699,40.0313,40.039,23000.0
2014-01-14 13:25:00,51.9,51.93,51.88,51.93,27000.0,40.039,40.0622,40.0236,40.0622,27000.0
2014-01-14 13:30:00,51.93,51.94,51.89,51.94,25900.0,40.0622,40.0699,40.0313,40.0699,25900.0
2014-01-14 13:35:00,51.94,51.96,51.91,51.92,70000.0,40.0699,40.0853,40.0467,40.0545,70000.0
2014-01-14 13:40:00,51.92,51.94,51.88,51.88,33900.0,40.0545,40.0699,40.0236,40.0236,33900.0
2014-01-14 13:45:00,51.89,51.93,51.87,51.9,59200.0,40.0313,40.0622,40.0159,40.039,59200.0
2014-01-14 13:50:00,51.9,51.92,51.88,51.9,33500.0,40.039,40.0545,40.0236,40.039,33500.0
2014-01-14 13:55:00,51.9,51.93,51.89,51.91,27700.0,40.039,40.0622,40.0313,40.0467,27700.0
2014-01-14 14:00:00,51.92,51.93,51.83,51.85,51900.0,40.0545,40.0622,39.985,40.0005,51900.0
2014-01-14 14:05:00,51.85,51.86,51.78,51.83,39900.0,40.0005,40.0082,39.9465,39.985,39900.0
2014-01-14 14:10:00,51.82,51.83,51.79,51.8,27100.0,39.9773,39.985,39.9542,39.9619,27100.0
2014-01-14 14:15:00,51.8,51.83,51.78,51.8,26100.0,39.9619,39.985,39.9465,39.9619,26100.0
2014-01-14 14:20:00,51.8,51.86,51.8,51.81,24600.0,39.9619,40.0082,39.9619,39.9696,24600.0
2014-01-14 14:25:00,51.81,51.86,51.81,51.86,50900.0,39.9696,40.0082,39.9696,40.0082,50900.0
2014-01-14 14:30:00,51.86,51.86,51.81,51.84,62000.0,40.0082,40.0082,39.9696,39.9927,62000.0
2014-01-14 14:35:00,51.82,51.83,51.77,51.79,44400.0,39.9773,39.985,39.9387,39.9542,44400.0
2014-01-14 14:40:00,51.8,51.8,51.75,51.75,27400.0,39.9619,39.9619,39.9233,39.9233,27400.0
2014-01-14 14:45:00,51.75,51.8,51.75,51.78,35800.0,39.9233,39.9619,39.9233,39.9465,35800.0
2014-01-14 14:50:00,51.79,51.81,51.77,51.8,34600.0,39.9542,39.9696,39.9387,39.9619,34600.0
2014-01-14 14:55:00,51.78,51.79,51.7,51.74,54600.0,39.9465,39.9542,39.8847,39.9156,54600.0
2014-01-14 15:00:00,51.75,51.79,51.72,51.79,65200.0,39.9233,39.9542,39.9002,39.9542,65200.0
2014-01-14 15:05:00,51.78,51.79,51.74,51.79,37600.0,39.9465,39.9542,39.9156,39.9542,37600.0
2014-01-14 15:10:00,51.79,51.79,51.78,51.79,9600.0,39.9542,39.9542,39.9465,39.9542,9600.0
2014-01-14 15:15:00,51.78,51.84,51.78,51.82,66900.0,39.9465,39.9927,39.9465,39.9773,66900.0
2014-01-14 15:20:00,51.82,51.86,51.81,51.85,54800.0,39.9773,40.0082,39.9696,40.0005,54800.0
2014-01-14 15:25:00,51.85,51.85,51.81,51.85,75600.0,40.0005,40.0005,39.9696,40.0005,75600.0
2014-01-14 15:30:00,51.85,51.87,51.83,51.84,95400.0,40.0005,40.0159,39.985,39.9927,95400.0
2014-01-14 15:35:00,51.85,51.89,51.84,51.89,89400.0,40.0005,40.0313,39.9927,40.0313,89400.0
2014-01-14 15:40:00,51.89,51.89,51.88,51.88,58300.0,40.0313,40.0313,40.0236,40.0236,58300.0
2014-01-14 15:45:00,51.88,51.89,51.79,51.79,165200.0,40.0236,40.0313,39.9542,39.9542,165200.0
2014-01-14 15:50:00,51.8,51.81,51.71,51.73,221000.0,39.9619,39.9696,39.8925,39.9079,221000.0
2014-01-14 15:55:00,51.73,51.75,51.72,51.74,409300.0,39.9079,39.9233,39.9002,39.9156,409300.0
2014-01-15 09:30:00,52.06,52.14,51.0,52.1,237400.0,40.1625,40.2242,39.3447,40.1933,237400.0
2014-01-15 09:35:00,52.12,52.14,51.91,51.96,190600.0,40.2088,40.2242,40.0467,40.0853,190600.0
2014-01-15 09:40:00,51.98,52.04,51.94,51.95,59000.0,40.1007,40.147,40.0699,40.0776,59000.0
2014-01-15 09:45:00,51.95,52.09,51.93,52.03,92300.0,40.0776,40.1856,40.0622,40.1393,92300.0
2014-01-15 09:50:00,52.05,52.05,51.99,52.01,79900.0,40.1547,40.1547,40.1085,40.1239,79900.0
2014-01-15 09:55:00,52.01,52.04,51.97,52.01,92500.0,40.1239,40.147,40.093,40.1239,92500.0
2014-01-15 10:00:00,52.02,52.1,51.97,52.09,102600.0,40.1316,40.1933,40.093,40.1856,102600.0
2014-01-15 10:05:00,52.09,52.11,52.03,52.07,74000.0,40.1856,40.201,40.1393,40.1702,74000.0
2014-01-15 10:10:00,52.09,52.11,52.03,52.05,67300.0,40.1856,40.201,40.1393,40.1547,67300.0
2014-01-15 10:15:00,52.05,52.12,52.03,52.1,54900.0,40.1547,40.2088,40.1393,40.1933,54900.0
2014-01-15 10:20:00,52.1,52.18,52.08,52.18,106400.0,40.1933,40.255,40.1779,40.255,106400.0
2014-01-15 10:25:00,52.18,52.2,52.14,52.19,93700.0,40.255,40.2705,40.2242,40.2628,93700.0
2014-01-15 10:30:00,52.2,52.25,52.19,52.21,137100.0,40.2705,40.309,40.2628,40.2782,137100.0
2014-01-15 10:35:00,52.2,52.21,52.12,52.15,79200.0,40.2705,40.2782,40.2088,40.2319,79200.0
2014-01-15 10:40:00,52.16,52.2,52.11,52.18,83200.0,40.2396,40.2705,40.201,40.255,83200.0
2014-01-15 10:45:00,52.19,52.2,52.14,52.2,57500.0,40.2628,40.2705,40.2242,40.2705,57500.0
2014-01-15 10:50:00,52.19,52.2,52.14,52.19,56000.0,40.2628,40.2705,40.2242,40.2628,56000.0
2014-01-15 10:55:00,52.2,52.28,52.15,52.25,117700.0,40.2705,40.3322,40.2319,40.309,117700.0
2014-01-15 11:00:00,52.24,52.27,52.19,52.22,134500.0,40.3013,40.3245,40.2628,40.2859,134500.0
2014-01-15 11:05:00,52.23,52.33,52.19,52.32,108000.0,40.2936,40.3708,40.2628,40.363,108000.0
2014-01-15 11:10:00,52.32,52.34,52.29,52.31,48800.0,40.363,40.3785,40.3399,40.3553,48800.0
2014-01-15 11:15:00,52.31,52.33,52.26,52.26,52800.0,40.3553,40.3708,40.3168,40.3168,52800.0
2014-01-15 11:20:00,52.26,52.27,52.12,52.12,47600.0,40.3168,40.3245,40.2088,40.2088,47600.0
2014-01-15 11:25:00,52.13,52.13,52.05,52.08,28800.0,40.2165,40.2165,40.1547,40.1779,28800.0
2014-01-15 11:30:00,52.08,52.11,52.06,52.07,24000.0,40.1779,40.201,40.1625,40.1702,24000.0
2014-01-15 11:35:00,52.07,52.07,51.96,51.98,73100.0,40.1702,40.1702,40.0853,40.1007,73100.0
2014-01-15 11:40:00,51.98,52.02,51.94,52.02,48600.0,40.1007,40.1316,40.0699,40.1316,48600.0
2014-01-15 11:45:00,52.01,52.08,52.01,52.05,34600.0,40.1239,40.1779,40.1239,40.1547,34600.0
2014-01-15 11:50:00,52.08,52.08,52.04,52.05,31900.0,40.1779,40.1779,40.147,40.1547,31900.0
2014-01-15 11:55:00,52.05,52.08,52.03,52.07,35900.0,40.1547,40.1779,40.1393,40.1702,35900.0
2014-01-15 12:00:00,52.08,52.16,52.08,52.14,44700.0,40.1779,40.2396,40.1779,40.2242,44700.0
2014-01-15 12:05:00,52.14,52.18,52.12,52.17,29800.0,40.2242,40.255,40.2088,40.2473,29800.0
2014-01-15 12:10:00,52.18,52.18,52.14,52.14,24100.0,40.255,40.255,40.2242,40.2242,24100.0
2014-01-15 12:15:00,52.15,52.16,52.1,52.1,41700.0,40.2319,40.2396,40.1933,40.1933,41700.0
2014-01-15 12:20:00,52.11,52.15,52.1,52.11,24200.0,40.201,40.2319,40.1933,40.201,24200.0
2014-01-15 12:25:00,52.11,52.15,52.09,52.09,18400.0,40.201,40.2319,40.1856,40.1856,18400.0
2014-01-15 12:30:00,52.09,52.09,52.02,52.04,22500.0,40.1856,40.1856,40.1316,40.147,22500.0
2014-01-15 12:35:00,52.04,52.08,52.03,52.05,28600.0,40.147,40.1779,40.1393,40.1547,28600.0
2014-01-15 12:40:00,52.05,52.07,52.0,52.02,47500.0,40.1547,40.1702,40.1162,40.1316,47500.0
2014-01-15 12:45:00,52.01,52.03,51.96,52.02,45200.0,40.1239,40.1393,40.0853,40.1316,45200.0
2014-01-15 12:50:00,52.03,52.03,52.0,52.02,28500.0,40.1393,40.1393,40.1162,40.1316,28500.0
2014-01-15 12:55:00,52.02,52.03,51.99,52.03,21100.0,40.1316,40.1393,40.1085,40.1393,21100.0
2014-01-15 13:00:00,52.02,52.03,52.0,52.03,27100.0,40.1316,40.1393,40.1162,40.1393,27100.0
2014-01-15 13:05:00,52.02,52.05,52.01,52.01,17800.0,40.1316,40.1547,40.1239,40.1239,17800.0
2014-01-15 13:10:00,52.0,52.03,51.99,52.02,25600.0,40.1162,40.1393,40.1085,40.1316,25600.0
2014-01-15 13:15:00,52.02,52.03,51.99,52.02,29500.0,40.1316,40.1393,40.1085,40.1316,29500.0
2014-01-15 13:20:00,52.02,52.04,52.0,52.01,29100.0,40.1316,40.147,40.1162,40.1239,29100.0
2014-01-15 13:25:00,52.01,52.02,51.95,51.96,39800.0,40.1239,40.1316,40.0776,40.0853,39800.0
2014-01-15 13:30:00,51.96,51.97,51.91,51.94,109000.0,40.0853,40.093,40.0467,40.0699,109000.0
2014-01-15 13:35:00,51.94,51.95,51.89,51.89,39700.0,40.0699,40.0776,40.0313,40.0313,39700.0
2014-01-15 13:40:00,51.89,51.92,51.85,51.89,48700.0,40.0313,40.0545,40.0005,40.0313,48700.0
2014-01-15 13:45:00,51.9,51.91,51.85,51.85,54400.0,40.039,40.0467,40.0005,40.0005,54400.0
2014-01-15 13:50:00,51.85,51.86,51.83,51.84,40700.0,40.0005,40.0082,39.985,39.9927,40700.0
2014-01-15 13:55:00,51.84,51.85,51.8,51.83,28800.0,39.9927,40.0005,39.9619,39.985,28800.0
2014-01-15 14:00:00,51.82,51.86,51.78,51.85,48800.0,39.9773,40.0082,39.9465,40.0005,48800.0
2014-01-15 14:05:00,51.85,51.85,51.8,51.84,36000.0,40.0005,40.0005,39.9619,39.9927,36000.0
2014-01-15 14:10:00,51.84,51.85,51.82,51.84,65300.0,39.9927,40.0005,39.9773,39.9927,65300.0
2014-01-15 14:15:00,51.84,51.93,51.84,51.92,51300.0,39.9927,40.0622,39.9927,40.0545,51300.0
2014-01-15 14:20:00,51.93,51.98,51.92,51.97,47800.0,40.0622,40.1007,40.0545,40.093,47800.0
2014-01-15 14:25:00,51.97,51.99,51.9,51.92,56200.0,40.093,40.1085,40.039,40.0545,56200.0
2014-01-15 14:30:00,51.93,51.94,51.89,51.89,33900.0,40.0622,40.0699,40.0313,40.0313,33900.0
2014-01-15 14:35:00,51.9,51.9,51.86,51.86,27200.0,40.039,40.039,40.0082,40.0082,27200.0
2014-01-15 14:40:00,51.86,51.92,51.85,51.91,25400.0,40.0082,40.0545,40.0005,40.0467,25400.0
2014-01-15 14:45:00,51.91,51.95,51.9,51.94,21900.0,40.0467,40.0776,40.039,40.0699,21900.0
2014-01-15 14:50:00,51.93,51.99,51.91,51.98,53100.0,40.0622,40.1085,40.0467,40.1007,53100.0
2014-01-15 14:55:00,51.97,52.04,51.97,52.01,52000.0,40.093,40.147,40.093,40.1239,52000.0
2014-01-15 15:00:00,52.01,52.04,52.0,52.02,34000.0,40.1239,40.147,40.1162,40.1316,34000.0
2014-01-15 15:05:00,52.02,52.02,52.0,52.02,37500.0,40.1316,40.1316,40.1162,40.1316,37500.0
2014-01-15 15:10:00,52.02,52.02,51.98,51.99,50500.0,40.1316,40.1316,40.1007,40.1085,50500.0
2014-01-15 15:15:00,51.99,52.05,51.99,52.01,102900.0,40.1085,40.1547,40.1085,40.1239,102900.0
2014-01-15 15:20:00,52.01,52.02,51.97,52.01,96200.0,40.1239,40.1316,40.093,40.1239,96200.0
2014-01-15 15:25:00,52.0,52.06,52.0,52.04,208900.0,40.1162,40.1625,40.1162,40.147,208900.0
2014-01-15 15:30:00,52.05,52.08,52.03,52.06,85300.0,40.1547,40.1779,40.1393,40.1625,85300.0
2014-01-15 15:35:00,52.07,52.12,52.05,52.12,71300.0,40.1702,40.2088,40.1547,40.2088,71300.0
2014-01-15 15:40:00,52.11,52.12,52.04,52.07,81300.0,40.201,40.2088,40.147,40.1702,81300.0
2014-01-15 15:45:00,52.08,52.1,52.04,52.07,87200.0,40.1779,40.1933,40.147,40.1702,87200.0
2014-01-15 15:50:00,52.07,52.12,52.06,52.12,119300.0,40.1702,40.2088,40.1625,40.2088,119300.0
2014-01-15 15:55:00,52.12,52.13,52.07,52.11,241900.0,40.2088,40.2165,40.1702,40.201,241900.0
2014-01-16 09:30:00,52.11,52.11,51.85,52.04,191200.0,40.201,40.201,40.0005,40.147,191200.0
2014-01-16 09:35:00,52.08,52.08,51.89,51.96,189200.0,40.1779,40.1779,40.0313,40.0853,189200.0
2014-01-16 09:40:00,51.94,51.97,51.87,51.97,69400.0,40.0699,40.093,40.0159,40.093,69400.0
2014-01-16 09:45:00,51.97,51.98,51.86,51.86,57900.0,40.093,40.1007,40.0082,40.0082,57900.0
2014-01-16 09:50:00,51.87,51.88,51.74,51.74,100500.0,40.0159,40.0236,39.9156,39.9156,100500.0
2014-01-16 09:55:00,51.73,51.78,51.67,51.68,151400.0,39.9079,39.9465,39.8616,39.8693,151400.0
2014-01-16 10:00:00,51.66,51.74,51.65,51.74,122700.0,39.8539,39.9156,39.8462,39.9156,122700.0
2014-01-16 10:05:00,51.73,51.78,51.66,51.68,92600.0,39.9079,39.9465,39.8539,39.8693,92600.0
2014-01-16 10:10:00,51.68,51.7,51.62,51.65,107600.0,39.8693,39.8847,39.823,39.8462,107600.0
2014-01-16 10:15:00,51.65,51.66,51.46,51.5,424900.0,39.8462,39.8539,39.6996,39.7304,424900.0
2014-01-16 10:20:00,51.49,51.57,51.49,51.53,60700.0,39.7227,39.7844,39.7227,39.7536,60700.0
2014-01-16 10:25:00,51.52,51.59,51.5,51.52,88000.0,39.7459,39.7999,39.7304,39.7459,88000.0
2014-01-16 10:30:00,51.52,51.56,51.51,51.51,86700.0,39.7459,39.7767,39.7382,39.7382,86700.0
2014-01-16 10:35:00,51.51,51.51,51.47,51.48,81300.0,39.7382,39.7382,39.7073,39.715,81300.0
2014-01-16 10:40:00,51.48,51.54,51.47,51.48,59000.0,39.715,39.7613,39.7073,39.715,59000.0
2014-01-16 10:45:00,51.48,51.49,51.4,51.42,123800.0,39.715,39.7227,39.6533,39.6687,123800.0
2014-01-16 10:50:00,51.43,51.45,51.39,51.41,138000.0,39.6764,39.6919,39.6456,39.661,138000.0
2014-01-16 10:55:00,51.42,51.44,51.39,51.41,34100.0,39.6687,39.6842,39.6456,39.661,34100.0
2014-01-16 11:00:00,51.4,51.44,51.38,51.4,114000.0,39.6533,39.6842,39.6379,39.6533,114000.0
2014-01-16 11:05:00,51.41,51.43,51.39,51.42,46500.0,39.661,39.6764,39.6456,39.6687,46500.0
2014-01-16 11:10:00,51.43,51.44,51.38,51.38,35800.0,39.6764,39.6842,39.6379,39.6379,35800.0
2014-01-16 11:15:00,51.38,51.38,51.32,51.38,45100.0,39.6379,39.6379,39.5916,39.6379,45100.0
2014-01-16 11:20:00,51.38,51.48,51.38,51.41,67100.0,39.6379,39.715,39.6379,39.661,67100.0
2014-01-16 11:25:00,51.41,51.48,51.4,51.46,102800.0,39.661,39.715,39.6533,39.6996,102800.0
2014-01-16 11:30:00,51.45,51.58,51.44,51.58,86600.0,39.6919,39.7922,39.6842,39.7922,86600.0
2014-01-16 11:35:00,51.58,51.58,51.56,51.58,34100.0,39.7922,39.7922,39.7767,39.7922,34100.0
2014-01-16 11:40:00,51.58,51.6,51.52,51.58,63200.0,39.7922,39.8076,39.7459,39.7922,63200.0
2014-01-16 11:45:00,51.59,51.71,51.59,51.63,122600.0,39.7999,39.8925,39.7999,39.8307,122600.0
2014-01-16 11:50:00,51.62,51.64,51.55,51.55,46700.0,39.823,39.8384,39.769,39.769,46700.0
2014-01-16 11:55:00,51.54,51.57,51.49,51.49,58800.0,39.7613,39.7844,39.7227,39.7227,58800.0
2014-01-16 12:00:00,51.49,51.51,51.45,51.51,39700.0,39.7227,39.7382,39.6919,39.7382,39700.0
2014-01-16 12:05:00,51.5,51.51,51.48,51.49,50100.0,39.7304,39.7382,39.715,39.7227,50100.0
2014-01-16 12:10:00,51.49,51.51,51.47,51.49,34500.0,39.7227,39.7382,39.7073,39.7227,34500.0
2014-01-16 12:15:00,51.49,51.53,51.49,51.52,28100.0,39.7227,39.7536,39.7227,39.7459,28100.0
2014-01-16 12:20:00,51.52,51.53,51.5,51.5,14400.0,39.7459,39.7536,39.7304,39.7304,14400.0
2014-01-16 12:25:00,51.5,51.54,51.5,51.54,27500.0,39.7304,39.7613,39.7304,39.7613,27500.0
2014-01-16 12:30:00,51.53,51.56,51.52,51.55,26900.0,39.7536,39.7767,39.7459,39.769,26900.0
2014-01-16 12:35:00,51.55,51.57,51.54,51.56,35200.0,39.769,39.7844,39.7613,39.7767,35200.0
2014-01-16 12:40:00,51.56,51.59,51.56,51.58,20100.0,39.7767,39.7999,39.7767,39.7922,20100.0
2014-01-16 12:45:00,51.57,51.57,51.55,51.55,23300.0,39.7844,39.7844,39.769,39.769,23300.0
2014-01-16 12:50:00,51.54,51.54,51.51,51.51,21700.0,39.7613,39.7613,39.7382,39.7382,21700.0
2014-01-16 12:55:00,51.51,51.52,51.47,51.47,21100.0,39.7382,39.7459,39.7073,39.7073,21100.0
2014-01-16 13:00:00,51.47,51.48,51.45,51.48,36900.0,39.7073,39.715,39.6919,39.715,36900.0
2014-01-16 13:05:00,51.48,51.52,51.47,51.51,29800.0,39.715,39.7459,39.7073,39.7382,29800.0
2014-01-16 13:10:00,51.52,51.52,51.49,51.5,48400.0,39.7459,39.7459,39.7227,39.7304,48400.0
2014-01-16 13:15:00,51.5,51.56,51.48,51.53,48600.0,39.7304,39.7767,39.715,39.7536,48600.0
2014-01-16 13:20:00,51.53,51.56,51.5,51.5,31900.0,39.7536,39.7767,39.7304,39.7304,31900.0
2014-01-16 13:25:00,51.5,51.51,51.48,51.5,63000.0,39.7304,39.7382,39.715,39.7304,63000.0
2014-01-16 13:30:00,51.5,51.51,51.46,51.46,58500.0,39.7304,39.7382,39.6996,39.6996,58500.0
2014-01-16 13:35:00,51.45,51.46,51.39,51.46,94800.0,39.6919,39.6996,39.6456,39.6996,94800.0
2014-01-16 13:40:00,51.46,51.48,51.43,51.44,36900.0,39.6996,39.715,39.6764,39.6842,36900.0
2014-01-16 13:45:00,51.44,51.48,51.44,51.47,49600.0,39.6842,39.715,39.6842,39.7073,49600.0
2014-01-16 13:50:00,51.48,51.52,51.46,51.52,35600.0,39.715,39.7459,39.6996,39.7459,35600.0
2014-01-16 13:55:00,51.52,51.53,51.48,51.48,26200.0,39.7459,39.7536,39.715,39.715,26200.0
2014-01-16 14:00:00,51.48,51.53,51.47,51.5,26700.0,39.715,39.7536,39.7073,39.7304,26700.0
2014-01-16 14:05:00,51.51,51.53,51.47,51.48,39900.0,39.7382,39.7536,39.7073,39.715,39900.0
2014-01-16 14:10:00,51.48,51.49,51.46,51.47,22000.0,39.715,39.7227,39.6996,39.7073,22000.0
2014-01-16 14:15:00,51.47,51.5,51.46,51.49,31200.0,39.7073,39.7304,39.6996,39.7227,31200.0
2014-01-16 14:20:00,51.48,51.48,51.41,51.41,60500.0,39.715,39.715,39.661,39.661,60500.0
2014-01-16 14:25:00,51.41,51.43,51.39,51.4,44000.0,39.661,39.6764,39.6456,39.6533,44000.0
2014-01-16 14:30:00,51.4,51.41,51.39,51.41,31900.0,39.6533,39.661,39.6456,39.661,31900.0
2014-01-16 14:35:00,51.39,51.41,51.37,51.4,41500.0,39.6456,39.661,39.6302,39.6533,41500.0
2014-01-16 14:40:00,51.4,51.41,51.39,51.4,30400.0,39.6533,39.661,39.6456,39.6533,30400.0
2014-01-16 14:45:00,51.39,51.42,51.39,51.41,40200.0,39.6456,39.6687,39.6456,39.661,40200.0
2014-01-16 14:50:00,51.41,51.42,51.39,51.41,48800.0,39.661,39.6687,39.6456,39.661,48800.0
2014-01-16 14:55:00,51.4,51.46,51.4,51.45,31700.0,39.6533,39.6996,39.6533,39.6919,31700.0
2014-01-16 15:00:00,51.45,51.45,51.4,51.41,31100.0,39.6919,39.6919,39.6533,39.661,31100.0
2014-01-16 15:05:00,51.41,51.46,51.41,51.44,36600.0,39.661,39.6996,39.661,39.6842,36600.0
2014-01-16 15:10:00,51.43,51.49,51.43,51.48,46200.0,39.6764,39.7227,39.6764,39.715,46200.0
2014-01-16 15:15:00,51.47,51.5,51.44,51.45,50300.0,39.7073,39.7304,39.6842,39.6919,50300.0
2014-01-16 15:20:00,51.45,51.48,51.44,51.47,27800.0,39.6919,39.715,39.6842,39.7073,27800.0
2014-01-16 15:25:00,51.47,51.47,51.45,51.45,40400.0,39.7073,39.7073,39.6919,39.6919,40400.0
2014-01-16 15:30:00,51.46,51.49,51.43,51.49,49200.0,39.6996,39.7227,39.6764,39.7227,49200.0
2014-01-16 15:35:00,51.49,51.52,51.48,51.52,49600.0,39.7227,39.7459,39.715,39.7459,49600.0
2014-01-16 15:40:00,51.52,51.52,51.5,51.52,63400.0,39.7459,39.7459,39.7304,39.7459,63400.0
2014-01-16 15:45:00,51.52,51.53,51.45,51.46,160700.0,39.7459,39.7536,39.6919,39.6996,160700.0
2014-01-16 15:50:00,51.46,51.48,51.44,51.48,170200.0,39.6996,39.715,39.6842,39.715,170200.0
2014-01-16 15:55:00,51.48,51.5,51.47,51.5,182500.0,39.715,39.7304,39.7073,39.7304,182500.0
2014-01-17 09:30:00,51.46,51.5,51.27,51.37,935100.0,39.6996,39.7304,39.553,39.6302,935100.0
2014-01-17 09:35:00,51.37,51.4,51.28,51.4,66400.0,39.6302,39.6533,39.5607,39.6533,66400.0
2014-01-17 09:40:00,51.39,51.54,51.38,51.5,77900.0,39.6456,39.7613,39.6379,39.7304,77900.0
2014-01-17 09:45:00,51.51,51.55,51.41,51.45,59800.0,39.7382,39.769,39.661,39.6919,59800.0
2014-01-17 09:50:00,51.45,51.49,51.4,51.47,63300.0,39.6919,39.7227,39.6533,39.7073,63300.0
2014-01-17 09:55:00,51.44,51.49,51.38,51.47,96500.0,39.6842,39.7227,39.6379,39.7073,96500.0
2014-01-17 10:00:00,51.46,51.47,51.33,51.4,75300.0,39.6996,39.7073,39.5993,39.6533,75300.0
2014-01-17 10:05:00,51.41,51.46,51.28,51.28,70300.0,39.661,39.6996,39.5607,39.5607,70300.0
2014-01-17 10:10:00,51.29,51.33,51.28,51.32,53700.0,39.5684,39.5993,39.5607,39.5916,53700.0
2014-01-17 10:15:00,51.32,51.33,51.26,51.3,88400.0,39.5916,39.5993,39.5453,39.5762,88400.0
2014-01-17 10:20:00,51.3,51.34,51.25,51.31,76500.0,39.5762,39.607,39.5376,39.5839,76500.0
2014-01-17 10:25:00,51.32,51.32,51.2,51.2,57600.0,39.5916,39.5916,39.499,39.499,57600.0
2014-01-17 10:30:00,51.2,51.2,51.15,51.19,67200.0,39.499,39.499,39.4604,39.4913,67200.0
2014-01-17 10:35:00,51.18,51.23,51.17,51.23,59400.0,39.4836,39.5221,39.4759,39.5221,59400.0
2014-01-17 10:40:00,51.24,51.25,51.15,51.16,93500.0,39.5299,39.5376,39.4604,39.4681,93500.0
2014-01-17 10:45:00,51.16,51.23,51.16,51.18,37200.0,39.4681,39.5221,39.4681,39.4836,37200.0
2014-01-17 10:50:00,51.18,51.22,51.18,51.2,35600.0,39.4836,39.5144,39.4836,39.499,35600.0
2014-01-17 10:55:00,51.21,51.21,51.14,51.21,54200.0,39.5067,39.5067,39.4527,39.5067,54200.0
2014-01-17 11:00:00,51.21,51.23,51.17,51.23,37000.0,39.5067,39.5221,39.4759,39.5221,37000.0
2014-01-17 11:05:00,51.22,51.23,51.16,51.18,34800.0,39.5144,39.5221,39.4681,39.4836,34800.0
2014-01-17 11:10:00,51.19,51.19,51.15,51.15,19400.0,39.4913,39.4913,39.4604,39.4604,19400.0
2014-01-17 11:15:00,51.16,51.23,51.16,51.22,44500.0,39.4681,39.5221,39.4681,39.5144,44500.0
2014-01-17 11:20:00,51.23,51.23,51.16,51.18,43700.0,39.5221,39.5221,39.4681,39.4836,43700.0
2014-01-17 11:25:00,51.18,51.22,51.18,51.21,38600.0,39.4836,39.5144,39.4836,39.5067,38600.0
2014-01-17 11:30:00,51.21,51.22,51.2,51.21,31500.0,39.5067,39.5144,39.499,39.5067,31500.0
2014-01-17 11:35:00,51.2,51.21,51.18,51.19,30700.0,39.499,39.5067,39.4836,39.4913,30700.0
2014-01-17 11:40:00,51.19,51.2,51.15,51.16,28400.0,39.4913,39.499,39.4604,39.4681,28400.0
2014-01-17 11:45:00,51.17,51.17,51.14,51.15,55600.0,39.4759,39.4759,39.4527,39.4604,55600.0
2014-01-17 11:50:00,51.15,51.18,51.14,51.18,53200.0,39.4604,39.4836,39.4527,39.4836,53200.0
2014-01-17 11:55:00,51.18,51.23,51.18,51.2,31900.0,39.4836,39.5221,39.4836,39.499,31900.0
2014-01-17 12:00:00,51.2,51.27,51.2,51.27,40300.0,39.499,39.553,39.499,39.553,40300.0
2014-01-17 12:05:00,51.27,51.31,51.25,51.29,46400.0,39.553,39.5839,39.5376,39.5684,46400.0
2014-01-17 12:10:00,51.29,51.29,51.27,51.27,22700.0,39.5684,39.5684,39.553,39.553,22700.0
2014-01-17 12:15:00,51.28,51.31,51.24,51.25,63100.0,39.5607,39.5839,39.5299,39.5376,63100.0
2014-01-17 12:20:00,51.25,51.27,51.22,51.27,138800.0,39.5376,39.553,39.5144,39.553,138800.0
2014-01-17 12:25:00,51.27,51.29,51.26,51.29,31600.0,39.553,39.5684,39.5453,39.5684,31600.0
2014-01-17 12:30:00,51.3,51.33,51.27,51.32,36900.0,39.5762,39.5993,39.553,39.5916,36900.0
2014-01-17 12:35:00,51.32,51.4,51.31,51.39,27000.0,39.5916,39.6533,39.5839,39.6456,27000.0
2014-01-17 12:40:00,51.39,51.4,51.35,51.37,45500.0,39.6456,39.6533,39.6147,39.6302,45500.0
2014-01-17 12:45:00,51.37,51.43,51.36,51.43,24400.0,39.6302,39.6764,39.6224,39.6764,24400.0
2014-01-17 12:50:00,51.43,51.48,51.43,51.44,52900.0,39.6764,39.715,39.6764,39.6842,52900.0
2014-01-17 12:55:00,51.45,51.45,51.35,51.36,42500.0,39.6919,39.6919,39.6147,39.6224,42500.0
2014-01-17 13:00:00,51.37,51.37,51.33,51.33,33400.0,39.6302,39.6302,39.5993,39.5993,33400.0
2014-01-17 13:05:00,51.33,51.33,51.21,51.21,67300.0,39.5993,39.5993,39.5067,39.5067,67300.0
2014-01-17 13:10:00,51.21,51.21,51.15,51.15,44100.0,39.5067,39.5067,39.4604,39.4604,44100.0
2014-01-17 13:15:00,51.15,51.15,51.07,51.12,90000.0,39.4604,39.4604,39.3987,39.4373,90000.0
2014-01-17 13:20:00,51.12,51.12,51.06,51.07,51400.0,39.4373,39.4373,39.391,39.3987,51400.0
2014-01-17 13:25:00,51.06,51.15,51.06,51.09,34700.0,39.391,39.4604,39.391,39.4141,34700.0
2014-01-17 13:30:00,51.1,51.12,51.04,51.04,59900.0,39.4219,39.4373,39.3756,39.3756,59900.0
2014-01-17 13:35:00,51.04,51.07,51.03,51.06,45400.0,39.3756,39.3987,39.3679,39.391,45400.0
2014-01-17 13:40:00,51.06,51.09,51.04,51.05,37200.0,39.391,39.4141,39.3756,39.3833,37200.0
2014-01-17 13:45:00,51.05,51.06,51.0,51.02,70700.0,39.3833,39.391,39.3447,39.3601,70700.0
2014-01-17 13:50:00,51.02,51.09,51.01,51.09,49100.0,39.3601,39.4141,39.3524,39.4141,49100.0
2014-01-17 13:55:00,51.09,51.14,51.09,51.1,34400.0,39.4141,39.4527,39.4141,39.4219,34400.0
2014-01-17 14:00:00,51.11,51.11,51.05,51.06,36500.0,39.4296,39.4296,39.3833,39.391,36500.0
2014-01-17 14:05:00,51.06,51.06,51.03,51.04,58500.0,39.391,39.391,39.3679,39.3756,58500.0
2014-01-17 14:10:00,51.04,51.12,51.02,51.11,83600.0,39.3756,39.4373,39.3601,39.4296,83600.0
2014-01-17 14:15:00,51.1,51.13,51.07,51.12,46800.0,39.4219,39.445,39.3987,39.4373,46800.0
2014-01-17 14:20:00,51.12,51.15,51.11,51.15,52600.0,39.4373,39.4604,39.4296,39.4604,52600.0
2014-01-17 14:25:00,51.15,51.16,51.12,51.14,30400.0,39.4604,39.4681,39.4373,39.4527,30400.0
2014-01-17 14:30:00,51.14,51.14,51.12,51.14,40000.0,39.4527,39.4527,39.4373,39.4527,40000.0
2014-01-17 14:35:00,51.13,51.15,51.12,51.13,40100.0,39.445,39.4604,39.4373,39.445,40100.0
2014-01-17 14:40:00,51.14,51.15,51.08,51.08,57100.0,39.4527,39.4604,39.4064,39.4064,57100.0
2014-01-17 14:45:00,51.09,51.09,51.02,51.03,49000.0,39.4141,39.4141,39.3601,39.3679,49000.0
2014-01-17 14:50:00,51.03,51.03,51.0,51.01,52800.0,39.3679,39.3679,39.3447,39.3524,52800.0
2014-01-17 14:55:00,51.01,51.02,50.94,50.96,100200.0,39.3524,39.3601,39.2984,39.3139,100200.0
2014-01-17 15:00:00,50.96,51.02,50.94,50.96,52600.0,39.3139,39.3601,39.2984,39.3139,52600.0
2014-01-17 15:05:00,50.96,50.96,50.88,50.91,81400.0,39.3139,39.3139,39.2521,39.2753,81400.0
2014-01-17 15:10:00,50.91,50.92,50.85,50.87,101000.0,39.2753,39.283,39.229,39.2444,101000.0
2014-01-17 15:15:00,50.87,50.87,50.83,50.84,85600.0,39.2444,39.2444,39.2136,39.2213,85600.0
2014-01-17 15:20:00,50.84,50.9,50.82,50.9,124400.0,39.2213,39.2676,39.2058,39.2676,124400.0
2014-01-17 15:25:00,50.9,50.99,50.9,50.93,102400.0,39.2676,39.337,39.2676,39.2907,102400.0
2014-01-17 15:30:00,50.93,50.93,50.83,50.84,125200.0,39.2907,39.2907,39.2136,39.2213,125200.0
2014-01-17 15:35:00,50.84,50.84,50.81,50.82,216500.0,39.2213,39.2213,39.1981,39.2058,216500.0
2014-01-17 15:40:00,50.82,50.83,50.8,50.83,138600.0,39.2058,39.2136,39.1904,39.2136,138600.0
2014-01-17 15:45:00,50.83,50.92,50.82,50.91,171100.0,39.2136,39.283,39.2058,39.2753,171100.0
2014-01-17 15:50:00,50.91,50.93,50.85,50.85,206800.0,39.2753,39.2907,39.229,39.229,206800.0
2014-01-17 15:55:00,50.85,50.92,50.81,50.88,490900.0,39.229,39.283,39.1981,39.2521,490900.0
2014-01-21 09:30:00,51.12,51.26,51.12,51.15,802500.0,39.4373,39.5453,39.4373,39.4604,802500.0
2014-01-21 09:35:00,51.15,51.15,50.96,51.08,253200.0,39.4604,39.4604,39.3139,39.4064,253200.0
2014-01-21 09:40:00,51.09,51.25,51.09,51.19,182700.0,39.4141,39.5376,39.4141,39.4913,182700.0
2014-01-21 09:45:00,51.22,51.35,51.16,51.34,109700.0,39.5144,39.6147,39.4681,39.607,109700.0
2014-01-21 09:50:00,51.34,51.42,51.23,51.24,183300.0,39.607,39.6687,39.5221,39.5299,183300.0
2014-01-21 09:55:00,51.25,51.25,51.17,51.2,115200.0,39.5376,39.5376,39.4759,39.499,115200.0
2014-01-21 10:00:00,51.19,51.21,51.07,51.09,90000.0,39.4913,39.5067,39.3987,39.4141,90000.0
2014-01-21 10:05:00,51.1,51.19,51.1,51.15,60000.0,39.4219,39.4913,39.4219,39.4604,60000.0
2014-01-21 10:10:00,51.15,51.15,50.91,50.94,68000.0,39.4604,39.4604,39.2753,39.2984,68000.0
2014-01-21 10:15:00,50.93,50.96,50.86,50.96,69700.0,39.2907,39.3139,39.2367,39.3139,69700.0
2014-01-21 10:20:00,50.96,50.96,50.75,50.79,72700.0,39.3139,39.3139,39.1518,39.1827,72700.0
2014-01-21 10:25:00,50.78,50.83,50.76,50.76,57700.0,39.175,39.2136,39.1596,39.1596,57700.0
2014-01-21 10:30:00,50.76,50.77,50.71,50.72,87400.0,39.1596,39.1673,39.121,39.1287,87400.0
2014-01-21 10:35:00,50.71,50.84,50.71,50.83,98900.0,39.121,39.2213,39.121,39.2136,98900.0
2014-01-21 10:40:00,50.83,50.97,50.82,50.9,129600.0,39.2136,39.3216,39.2058,39.2676,129600.0
2014-01-21 10:45:00,50.9,50.91,50.75,50.76,87100.0,39.2676,39.2753,39.1518,39.1596,87100.0
2014-01-21 10:50:00,50.74,50.75,50.64,50.67,92900.0,39.1441,39.1518,39.067,39.0901,92900.0
2014-01-21 10:55:00,50.67,50.76,50.65,50.72,101000.0,39.0901,39.1596,39.0747,39.1287,101000.0
2014-01-21 11:00:00,50.72,50.72,50.66,50.68,56000.0,39.1287,39.1287,39.0824,39.0978,56000.0
2014-01-21 11:05:00,50.68,50.68,50.47,50.49,117000.0,39.0978,39.0978,38.9358,38.9513,117000.0
2014-01-21 11:10:00,50.49,50.52,50.4,50.52,96200.0,38.9513,38.9744,38.8818,38.9744,96200.0
2014-01-21 11:15:00,50.52,50.53,50.47,50.48,56100.0,38.9744,38.9821,38.9358,38.9435,56100.0
2014-01-21 11:20:00,50.48,50.55,50.47,50.48,60600.0,38.9435,38.9976,38.9358,38.9435,60600.0
2014-01-21 11:25:00,50.49,50.53,50.45,50.5,52500.0,38.9513,38.9821,38.9204,38.959,52500.0
2014-01-21 11:30:00,50.5,50.52,50.46,50.48,57900.0,38.959,38.9744,38.9281,38.9435,57900.0
2014-01-21 11:35:00,50.48,50.52,50.48,50.49,52900.0,38.9435,38.9744,38.9435,38.9513,52900.0
2014-01-21 11:40:00,50.49,50.58,50.46,50.58,78700.0,38.9513,39.0207,38.9281,39.0207,78700.0
2014-01-21 11:45:00,50.58,50.6,50.55,50.58,112700.0,39.0207,39.0361,38.9976,39.0207,112700.0
2014-01-21 11:50:00,50.58,50.58,50.47,50.48,91700.0,39.0207,39.0207,38.9358,38.9435,91700.0
2014-01-21 11:55:00,50.47,50.48,50.41,50.41,71600.0,38.9358,38.9435,38.8895,38.8895,71600.0
2014-01-21 12:00:00,50.41,50.41,50.26,50.27,118200.0,38.8895,38.8895,38.7738,38.7815,118200.0
2014-01-21 12:05:00,50.27,50.29,50.18,50.28,137400.0,38.7815,38.797,38.7121,38.7893,137400.0
2014-01-21 12:10:00,50.27,50.27,50.21,50.23,85500.0,38.7815,38.7815,38.7353,38.7507,85500.0
2014-01-21 12:15:00,50.24,50.29,50.23,50.24,90400.0,38.7584,38.797,38.7507,38.7584,90400.0
2014-01-21 12:20:00,50.23,50.32,50.2,50.3,82300.0,38.7507,38.8201,38.7275,38.8047,82300.0
2014-01-21 12:25:00,50.3,50.35,50.3,50.31,36900.0,38.8047,38.8433,38.8047,38.8124,36900.0
2014-01-21 12:30:00,50.32,50.35,50.31,50.33,55400.0,38.8201,38.8433,38.8124,38.8278,55400.0
2014-01-21 12:35:00,50.33,50.39,50.33,50.38,70700.0,38.8278,38.8741,38.8278,38.8664,70700.0
2014-01-21 12:40:00,50.38,50.43,50.38,50.41,46300.0,38.8664,38.905,38.8664,38.8895,46300.0
2014-01-21 12:45:00,50.41,50.48,50.41,50.48,33100.0,38.8895,38.9435,38.8895,38.9435,33100.0
2014-01-21 12:50:00,50.47,50.5,50.44,50.46,45200.0,38.9358,38.959,38.9127,38.9281,45200.0
2014-01-21 12:55:00,50.46,50.5,50.45,50.5,32600.0,38.9281,38.959,38.9204,38.959,32600.0
2014-01-21 13:00:00,50.5,50.51,50.49,50.5,34300.0,38.959,38.9667,38.9513,38.959,34300.0
2014-01-21 13:05:00,50.5,50.55,50.48,50.53,60100.0,38.959,38.9976,38.9435,38.9821,60100.0
2014-01-21 13:10:00,50.54,50.54,50.48,50.49,35600.0,38.9898,38.9898,38.9435,38.9513,35600.0
2014-01-21 13:15:00,50.48,50.48,50.42,50.42,50300.0,38.9435,38.9435,38.8973,38.8973,50300.0
2014-01-21 13:20:00,50.42,50.42,50.37,50.38,46300.0,38.8973,38.8973,38.8587,38.8664,46300.0
2014-01-21 13:25:00,50.39,50.47,50.38,50.46,30700.0,38.8741,38.9358,38.8664,38.9281,30700.0
2014-01-21 13:30:00,50.46,50.57,50.46,50.56,26100.0,38.9281,39.013,38.9281,39.0053,26100.0
2014-01-21 13:35:00,50.55,50.6,50.52,50.58,24900.0,38.9976,39.0361,38.9744,39.0207,24900.0
2014-01-21 13:40:00,50.58,50.63,50.58,50.6,37700.0,39.0207,39.0593,39.0207,39.0361,37700.0
2014-01-21 13:45:00,50.61,50.62,50.58,50.6,52400.0,39.0438,39.0516,39.0207,39.0361,52400.0
2014-01-21 13:50:00,50.6,50.61,50.59,50.61,21300.0,39.0361,39.0438,39.0284,39.0438,21300.0
2014-01-21 13:55:00,50.6,50.6,50.55,50.55,25000.0,39.0361,39.0361,38.9976,38.9976,25000.0
2014-01-21 14:00:00,50.55,50.58,50.52,50.52,35300.0,38.9976,39.0207,38.9744,38.9744,35300.0
2014-01-21 14:05:00,50.52,50.53,50.47,50.47,42400.0,38.9744,38.9821,38.9358,38.9358,42400.0
2014-01-21 14:10:00,50.47,50.54,50.47,50.54,76000.0,38.9358,38.9898,38.9358,38.9898,76000.0
2014-01-21 14:15:00,50.54,50.55,50.42,50.42,64900.0,38.9898,38.9976,38.8973,38.8973,64900.0
2014-01-21 14:20:00,50.42,50.43,50.39,50.41,53600.0,38.8973,38.905,38.8741,38.8895,53600.0
2014-01-21 14:25:00,50.41,50.48,50.41,50.45,75400.0,38.8895,38.9435,38.8895,38.9204,75400.0
2014-01-21 14:30:00,50.45,50.47,50.43,50.46,35400.0,38.9204,38.9358,38.905,38.9281,35400.0
2014-01-21 14:35:00,50.46,50.58,50.46,50.53,65300.0,38.9281,39.0207,38.9281,38.9821,65300.0
2014-01-21 14:40:00,50.53,50.56,50.5,50.51,28300.0,38.9821,39.0053,38.959,38.9667,28300.0
2014-01-21 14:45:00,50.51,50.53,50.49,50.51,44800.0,38.9667,38.9821,38.9513,38.9667,44800.0
2014-01-21 14:50:00,50.51,50.52,50.45,50.51,49300.0,38.9667,38.9744,38.9204,38.9667,49300.0
2014-01-21 14:55:00,50.51,50.52,50.47,50.5,33500.0,38.9667,38.9744,38.9358,38.959,33500.0
2014-01-21 15:00:00,50.49,50.51,50.46,50.48,44100.0,38.9513,38.9667,38.9281,38.9435,44100.0
2014-01-21 15:05:00,50.49,50.53,50.48,50.52,53200.0,38.9513,38.9821,38.9435,38.9744,53200.0
2014-01-21 15:10:00,50.51,50.55,50.5,50.53,58100.0,38.9667,38.9976,38.959,38.9821,58100.0
2014-01-21 15:15:00,50.53,50.54,50.49,50.52,65800.0,38.9821,38.9898,38.9513,38.9744,65800.0
2014-01-21 15:20:00,50.52,50.55,50.51,50.52,47500.0,38.9744,38.9976,38.9667,38.9744,47500.0
2014-01-21 15:25:00,50.53,50.53,50.51,50.53,123600.0,38.9821,38.9821,38.9667,38.9821,123600.0
2014-01-21 15:30:00,50.52,50.56,50.52,50.55,109000.0,38.9744,39.0053,38.9744,38.9976,109000.0
2014-01-21 15:35:00,50.55,50.59,50.54,50.59,139500.0,38.9976,39.0284,38.9898,39.0284,139500.0
2014-01-21 15:40:00,50.59,50.66,50.58,50.64,153200.0,39.0284,39.0824,39.0207,39.067,153200.0
2014-01-21 15:45:00,50.64,50.66,50.58,50.63,210500.0,39.067,39.0824,39.0207,39.0593,210500.0
2014-01-21 15:50:00,50.63,50.63,50.59,50.61,149000.0,39.0593,39.0593,39.0284,39.0438,149000.0
2014-01-21 15:55:00,50.62,50.63,50.55,50.59,271100.0,39.0516,39.0593,38.9976,39.0284,271100.0
2014-01-22 09:30:00,50.8,51.06,50.8,51.03,237300.0,39.1904,39.391,39.1904,39.3679,237300.0
2014-01-22 09:35:00,51.04,51.07,50.96,51.02,219100.0,39.3756,39.3987,39.3139,39.3601,219100.0
2014-01-22 09:40:00,51.02,51.04,50.81,50.86,234300.0,39.3601,39.3756,39.1981,39.2367,234300.0
2014-01-22 09:45:00,50.86,50.95,50.85,50.89,151100.0,39.2367,39.3061,39.229,39.2598,151100.0
2014-01-22 09:50:00,50.89,50.89,50.73,50.8,150800.0,39.2598,39.2598,39.1364,39.1904,150800.0
2014-01-22 09:55:00,50.79,50.83,50.66,50.81,95800.0,39.1827,39.2136,39.0824,39.1981,95800.0
2014-01-22 10:00:00,50.81,50.82,50.66,50.73,122400.0,39.1981,39.2058,39.0824,39.1364,122400.0
2014-01-22 10:05:00,50.73,50.76,50.69,50.71,65100.0,39.1364,39.1596,39.1056,39.121,65100.0
2014-01-22 10:10:00,50.69,50.77,50.65,50.65,69900.0,39.1056,39.1673,39.0747,39.0747,69900.0
2014-01-22 10:15:00,50.65,50.65,50.57,50.6,106300.0,39.0747,39.0747,39.013,39.0361,106300.0
2014-01-22 10:20:00,50.6,50.6,50.5,50.52,149000.0,39.0361,39.0361,38.959,38.9744,149000.0
2014-01-22 10:25:00,50.52,50.59,50.48,50.58,246800.0,38.9744,39.0284,38.9435,39.0207,246800.0
2014-01-22 10:30:00,50.59,50.6,50.42,50.43,156000.0,39.0284,39.0361,38.8973,38.905,156000.0
2014-01-22 10:35:00,50.42,50.44,50.32,50.39,144100.0,38.8973,38.9127,38.8201,38.8741,144100.0
2014-01-22 10:40:00,50.37,50.47,50.37,50.43,142300.0,38.8587,38.9358,38.8587,38.905,142300.0
2014-01-22 10:45:00,50.43,50.45,50.34,50.35,115300.0,38.905,38.9204,38.8355,38.8433,115300.0
2014-01-22 10:50:00,50.35,50.41,50.3,50.3,92800.0,38.8433,38.8895,38.8047,38.8047,92800.0
2014-01-22 10:55:00,50.3,50.34,50.28,50.3,108900.0,38.8047,38.8355,38.7893,38.8047,108900.0
2014-01-22 11:00:00,50.3,50.36,50.29,50.3,483700.0,38.8047,38.851,38.797,38.8047,483700.0
2014-01-22 11:05:00,50.3,50.32,50.28,50.29,299700.0,38.8047,38.8201,38.7893,38.797,299700.0
2014-01-22 11:10:00,50.28,50.32,50.26,50.26,481800.0,38.7893,38.8201,38.7738,38.7738,481800.0
2014-01-22 11:15:00,50.27,50.29,50.22,50.24,267200.0,38.7815,38.797,38.743,38.7584,267200.0
2014-01-22 11:20:00,50.23,50.29,50.19,50.24,164600.0,38.7507,38.797,38.7198,38.7584,164600.0
2014-01-22 11:25:00,50.24,50.28,50.21,50.21,83800.0,38.7584,38.7893,38.7353,38.7353,83800.0
2014-01-22 11:30:00,50.22,50.26,50.16,50.17,106200.0,38.743,38.7738,38.6967,38.7044,106200.0
2014-01-22 11:35:00,50.17,50.23,50.11,50.23,119400.0,38.7044,38.7507,38.6581,38.7507,119400.0
2014-01-22 11:40:00,50.23,50.26,50.23,50.24,78400.0,38.7507,38.7738,38.7507,38.7584,78400.0
2014-01-22 11:45:00,50.25,50.27,50.19,50.25,151700.0,38.7661,38.7815,38.7198,38.7661,151700.0
2014-01-22 11:50:00,50.25,50.25,50.19,50.2,86600.0,38.7661,38.7661,38.7198,38.7275,86600.0
2014-01-22 11:55:00,50.2,50.27,50.2,50.27,66400.0,38.7275,38.7815,38.7275,38.7815,66400.0
2014-01-22 12:00:00,50.26,50.27,50.21,50.24,55600.0,38.7738,38.7815,38.7353,38.7584,55600.0
2014-01-22 12:05:00,50.25,50.26,50.23,50.25,76800.0,38.7661,38.7738,38.7507,38.7661,76800.0
2014-01-22 12:10:00,50.23,50.26,50.23,50.25,109800.0,38.7507,38.7738,38.7507,38.7661,109800.0
2014-01-22 12:15:00,50.25,50.26,50.23,50.24,97500.0,38.7661,38.7738,38.7507,38.7584,97500.0
2014-01-22 12:20:00,50.24,50.26,50.22,50.23,155700.0,38.7584,38.7738,38.743,38.7507,155700.0
2014-01-22 12:25:00,50.23,50.24,50.22,50.23,42400.0,38.7507,38.7584,38.743,38.7507,42400.0
2014-01-22 12:30:00,50.23,50.29,50.23,50.27,74000.0,38.7507,38.797,38.7507,38.7815,74000.0
2014-01-22 12:35:00,50.27,50.29,50.24,50.28,59200.0,38.7815,38.797,38.7584,38.7893,59200.0
2014-01-22 12:40:00,50.28,50.34,50.26,50.27,54400.0,38.7893,38.8355,38.7738,38.7815,54400.0
2014-01-22 12:45:00,50.26,50.36,50.26,50.35,60600.0,38.7738,38.851,38.7738,38.8433,60600.0
2014-01-22 12:50:00,50.34,50.38,50.33,50.38,72800.0,38.8355,38.8664,38.8278,38.8664,72800.0
2014-01-22 12:55:00,50.39,50.41,50.36,50.38,57000.0,38.8741,38.8895,38.851,38.8664,57000.0
2014-01-22 13:00:00,50.38,50.4,50.31,50.38,132600.0,38.8664,38.8818,38.8124,38.8664,132600.0
2014-01-22 13:05:00,50.38,50.41,50.35,50.41,51700.0,38.8664,38.8895,38.8433,38.8895,51700.0
2014-01-22 13:10:00,50.41,50.52,50.41,50.48,85900.0,38.8895,38.9744,38.8895,38.9435,85900.0
2014-01-22 13:15:00,50.49,50.54,50.48,50.54,44900.0,38.9513,38.9898,38.9435,38.9898,44900.0
2014-01-22 13:20:00,50.54,50.55,50.5,50.5,54600.0,38.9898,38.9976,38.959,38.959,54600.0
2014-01-22 13:25:00,50.5,50.58,50.5,50.52,88800.0,38.959,39.0207,38.959,38.9744,88800.0
2014-01-22 13:30:00,50.53,50.54,50.43,50.46,83500.0,38.9821,38.9898,38.905,38.9281,83500.0
2014-01-22 13:35:00,50.47,50.5,50.39,50.4,85900.0,38.9358,38.959,38.8741,38.8818,85900.0
2014-01-22 13:40:00,50.4,50.42,50.35,50.38,83600.0,38.8818,38.8973,38.8433,38.8664,83600.0
2014-01-22 13:45:00,50.38,50.48,50.38,50.39,59700.0,38.8664,38.9435,38.8664,38.8741,59700.0
2014-01-22 13:50:00,50.39,50.4,50.35,50.39,47500.0,38.8741,38.8818,38.8433,38.8741,47500.0
2014-01-22 13:55:00,50.39,50.42,50.39,50.42,33900.0,38.8741,38.8973,38.8741,38.8973,33900.0
2014-01-22 14:00:00,50.42,50.45,50.41,50.42,38300.0,38.8973,38.9204,38.8895,38.8973,38300.0
2014-01-22 14:05:00,50.43,50.45,50.41,50.44,46300.0,38.905,38.9204,38.8895,38.9127,46300.0
2014-01-22 14:10:00,50.44,50.45,50.36,50.36,117100.0,38.9127,38.9204,38.851,38.851,117100.0
2014-01-22 14:15:00,50.37,50.44,50.37,50.39,58100.0,38.8587,38.9127,38.8587,38.8741,58100.0
2014-01-22 14:20:00,50.39,50.42,50.36,50.38,51000.0,38.8741,38.8973,38.851,38.8664,51000.0
2014-01-22 14:25:00,50.38,50.41,50.36,50.37,34600.0,38.8664,38.8895,38.851,38.8587,34600.0
2014-01-22 14:30:00,50.37,50.41,50.37,50.41,40500.0,38.8587,38.8895,38.8587,38.8895,40500.0
2014-01-22 14:35:00,50.41,50.41,50.37,50.39,37800.0,38.8895,38.8895,38.8587,38.8741,37800.0
2014-01-22 14:40:00,50.39,50.41,50.35,50.36,76400.0,38.8741,38.8895,38.8433,38.851,76400.0
2014-01-22 14:45:00,50.35,50.37,50.29,50.3,94900.0,38.8433,38.8587,38.797,38.8047,94900.0
2014-01-22 14:50:00,50.3,50.33,50.29,50.31,93800.0,38.8047,38.8278,38.797,38.8124,93800.0
2014-01-22 14:55:00,50.3,50.31,50.27,50.31,85500.0,38.8047,38.8124,38.7815,38.8124,85500.0
2014-01-22 15:00:00,50.31,50.37,50.3,50.37,123100.0,38.8124,38.8587,38.8047,38.8587,123100.0
2014-01-22 15:05:00,50.37,50.37,50.29,50.29,68200.0,38.8587,38.8587,38.797,38.797,68200.0
2014-01-22 15:10:00,50.29,50.38,50.27,50.38,133400.0,38.797,38.8664,38.7815,38.8664,133400.0
2014-01-22 15:15:00,50.38,50.39,50.32,50.33,98000.0,38.8664,38.8741,38.8201,38.8278,98000.0
2014-01-22 15:20:00,50.33,50.36,50.31,50.34,91500.0,38.8278,38.851,38.8124,38.8355,91500.0
2014-01-22 15:25:00,50.34,50.37,50.3,50.3,90400.0,38.8355,38.8587,38.8047,38.8047,90400.0
2014-01-22 15:30:00,50.3,50.34,50.29,50.33,112000.0,38.8047,38.8355,38.797,38.8278,112000.0
2014-01-22 15:35:00,50.33,50.38,50.33,50.38,101700.0,38.8278,38.8664,38.8278,38.8664,101700.0
2014-01-22 15:40:00,50.38,50.39,50.33,50.33,113500.0,38.8664,38.8741,38.8278,38.8278,113500.0
2014-01-22 15:45:00,50.34,50.4,50.34,50.37,139400.0,38.8355,38.8818,38.8355,38.8587,139400.0
2014-01-22 15:50:00,50.38,50.38,50.28,50.32,224800.0,38.8664,38.8664,38.7893,38.8201,224800.0
2014-01-22 15:55:00,50.32,50.33,50.28,50.28,263300.0,38.8201,38.8278,38.7893,38.7893,263300.0
2014-01-23 09:30:00,49.97,50.02,48.71,49.28,884700.0,38.5501,38.5887,37.5781,38.0178,884700.0
2014-01-23 09:35:00,49.29,49.59,49.26,49.49,285300.0,38.0255,38.2569,38.0024,38.1798,285300.0
2014-01-23 09:40:00,49.48,49.58,49.31,49.58,235500.0,38.1721,38.2492,38.0409,38.2492,235500.0
2014-01-23 09:45:00,49.58,49.72,49.56,49.66,395200.0,38.2492,38.3572,38.2338,38.3109,395200.0
2014-01-23 09:50:00,49.66,49.7,49.49,49.6,461500.0,38.3109,38.3418,38.1798,38.2647,461500.0
2014-01-23 09:55:00,49.6,49.68,49.53,49.56,186000.0,38.2647,38.3264,38.2107,38.2338,186000.0
2014-01-23 10:00:00,49.57,49.68,49.54,49.55,108500.0,38.2415,38.3264,38.2184,38.2261,108500.0
2014-01-23 10:05:00,49.54,49.56,49.47,49.56,170000.0,38.2184,38.2338,38.1644,38.2338,170000.0
2014-01-23 10:10:00,49.55,49.59,49.43,49.5,111500.0,38.2261,38.2569,38.1335,38.1875,111500.0
2014-01-23 10:15:00,49.5,49.55,49.41,49.42,180700.0,38.1875,38.2261,38.1181,38.1258,180700.0
2014-01-23 10:20:00,49.42,49.5,49.41,49.44,127400.0,38.1258,38.1875,38.1181,38.1412,127400.0
2014-01-23 10:25:00,49.44,49.48,49.39,49.4,87300.0,38.1412,38.1721,38.1027,38.1104,87300.0
2014-01-23 10:30:00,49.39,49.41,49.28,49.4,133800.0,38.1027,38.1181,38.0178,38.1104,133800.0
2014-01-23 10:35:00,49.4,49.49,49.4,49.42,100900.0,38.1104,38.1798,38.1104,38.1258,100900.0
2014-01-23 10:40:00,49.42,49.44,49.32,49.38,81800.0,38.1258,38.1412,38.0486,38.0949,81800.0
2014-01-23 10:45:00,49.38,49.42,49.34,49.38,71300.0,38.0949,38.1258,38.0641,38.0949,71300.0
2014-01-23 10:50:00,49.38,49.39,49.25,49.31,180900.0,38.0949,38.1027,37.9946,38.0409,180900.0
2014-01-23 10:55:00,49.31,49.36,49.26,49.28,92400.0,38.0409,38.0795,38.0024,38.0178,92400.0
2014-01-23 11:00:00,49.29,49.29,49.2,49.21,138700.0,38.0255,38.0255,37.9561,37.9638,138700.0
2014-01-23 11:05:00,49.22,49.3,49.21,49.28,117900.0,37.9715,38.0332,37.9638,38.0178,117900.0
2014-01-23 11:10:00,49.29,49.32,49.24,49.32,146000.0,38.0255,38.0486,37.9869,38.0486,146000.0
2014-01-23 11:15:00,49.31,49.46,49.3,49.43,124300.0,38.0409,38.1567,38.0332,38.1335,124300.0
2014-01-23 11:20:00,49.41,49.42,49.33,49.34,134000.0,38.1181,38.1258,38.0564,38.0641,134000.0
2014-01-23 11:25:00,49.34,49.37,49.31,49.35,72000.0,38.0641,38.0872,38.0409,38.0718,72000.0
2014-01-23 11:30:00,49.34,49.48,49.34,49.44,114300.0,38.0641,38.1721,38.0641,38.1412,114300.0
2014-01-23 11:35:00,49.45,49.47,49.39,49.42,66500.0,38.1489,38.1644,38.1027,38.1258,66500.0
2014-01-23 11:40:00,49.42,49.47,49.4,49.41,72900.0,38.1258,38.1644,38.1104,38.1181,72900.0
2014-01-23 11:45:00,49.41,49.43,49.37,49.39,73800.0,38.1181,38.1335,38.0872,38.1027,73800.0
2014-01-23 11:50:00,49.39,49.41,49.36,49.37,33200.0,38.1027,38.1181,38.0795,38.0872,33200.0
2014-01-23 11:55:00,49.37,49.4,49.36,49.4,37600.0,38.0872,38.1104,38.0795,38.1104,37600.0
2014-01-23 12:00:00,49.39,49.41,49.37,49.38,68400.0,38.1027,38.1181,38.0872,38.0949,68400.0
2014-01-23 12:05:00,49.38,49.47,49.37,49.45,120200.0,38.0949,38.1644,38.0872,38.1489,120200.0
2014-01-23 12:10:00,49.45,49.46,49.42,49.43,72900.0,38.1489,38.1567,38.1258,38.1335,72900.0
2014-01-23 12:15:00,49.43,49.48,49.41,49.47,59800.0,38.1335,38.1721,38.1181,38.1644,59800.0
2014-01-23 12:20:00,49.46,49.47,49.37,49.39,61400.0,38.1567,38.1644,38.0872,38.1027,61400.0
2014-01-23 12:25:00,49.39,49.39,49.32,49.33,69900.0,38.1027,38.1027,38.0486,38.0564,69900.0
2014-01-23 12:30:00,49.33,49.35,49.29,49.31,86400.0,38.0564,38.0718,38.0255,38.0409,86400.0
2014-01-23 12:35:00,49.3,49.39,49.3,49.38,105300.0,38.0332,38.1027,38.0332,38.0949,105300.0
2014-01-23 12:40:00,49.39,49.52,49.39,49.52,63500.0,38.1027,38.2029,38.1027,38.2029,63500.0
2014-01-23 12:45:00,49.52,49.54,49.49,49.5,82600.0,38.2029,38.2184,38.1798,38.1875,82600.0
2014-01-23 12:50:00,49.5,49.5,49.42,49.44,38900.0,38.1875,38.1875,38.1258,38.1412,38900.0
2014-01-23 12:55:00,49.43,49.44,49.35,49.39,48900.0,38.1335,38.1412,38.0718,38.1027,48900.0
2014-01-23 13:00:00,49.4,49.41,49.3,49.33,73800.0,38.1104,38.1181,38.0332,38.0564,73800.0
2014-01-23 13:05:00,49.34,49.39,49.31,49.35,38700.0,38.0641,38.1027,38.0409,38.0718,38700.0
2014-01-23 13:10:00,49.34,49.38,49.3,49.3,65100.0,38.0641,38.0949,38.0332,38.0332,65100.0
2014-01-23 13:15:00,49.31,49.41,49.3,49.35,56000.0,38.0409,38.1181,38.0332,38.0718,56000.0
2014-01-23 13:20:00,49.34,49.35,49.3,49.3,23700.0,38.0641,38.0718,38.0332,38.0332,23700.0
2014-01-23 13:25:00,49.31,49.32,49.27,49.28,72200.0,38.0409,38.0486,38.0101,38.0178,72200.0
2014-01-23 13:30:00,49.28,49.28,49.18,49.18,171100.0,38.0178,38.0178,37.9406,37.9406,171100.0
2014-01-23 13:35:00,49.19,49.21,49.13,49.15,93400.0,37.9484,37.9638,37.9021,37.9175,93400.0
2014-01-23 13:40:00,49.15,49.16,49.08,49.1,63800.0,37.9175,37.9252,37.8635,37.8789,63800.0
2014-01-23 13:45:00,49.11,49.13,49.07,49.08,87200.0,37.8866,37.9021,37.8558,37.8635,87200.0
2014-01-23 13:50:00,49.07,49.16,49.07,49.14,76100.0,37.8558,37.9252,37.8558,37.9098,76100.0
2014-01-23 13:55:00,49.13,49.14,49.09,49.14,76400.0,37.9021,37.9098,37.8712,37.9098,76400.0
2014-01-23 14:00:00,49.14,49.17,49.13,49.15,62800.0,37.9098,37.9329,37.9021,37.9175,62800.0
2014-01-23 14:05:00,49.15,49.16,49.13,49.15,104300.0,37.9175,37.9252,37.9021,37.9175,104300.0
2014-01-23 14:10:00,49.15,49.16,49.12,49.15,104400.0,37.9175,37.9252,37.8944,37.9175,104400.0
2014-01-23 14:15:00,49.15,49.17,49.13,49.16,105100.0,37.9175,37.9329,37.9021,37.9252,105100.0
2014-01-23 14:20:00,49.16,49.18,49.14,49.16,75400.0,37.9252,37.9406,37.9098,37.9252,75400.0
2014-01-23 14:25:00,49.17,49.18,49.15,49.17,95900.0,37.9329,37.9406,37.9175,37.9329,95900.0
2014-01-23 14:30:00,49.18,49.21,49.17,49.21,50200.0,37.9406,37.9638,37.9329,37.9638,50200.0
2014-01-23 14:35:00,49.21,49.24,49.2,49.22,63500.0,37.9638,37.9869,37.9561,37.9715,63500.0
2014-01-23 14:40:00,49.21,49.22,49.18,49.2,56200.0,37.9638,37.9715,37.9406,37.9561,56200.0
2014-01-23 14:45:00,49.2,49.22,49.19,49.21,65500.0,37.9561,37.9715,37.9484,37.9638,65500.0
2014-01-23 14:50:00,49.22,49.28,49.2,49.26,97600.0,37.9715,38.0178,37.9561,38.0024,97600.0
2014-01-23 14:55:00,49.27,49.29,49.24,49.24,50400.0,38.0101,38.0255,37.9869,37.9869,50400.0
2014-01-23 15:00:00,49.24,49.25,49.22,49.23,58500.0,37.9869,37.9946,37.9715,37.9792,58500.0
2014-01-23 15:05:00,49.23,49.25,49.2,49.2,221500.0,37.9792,37.9946,37.9561,37.9561,221500.0
2014-01-23 15:10:00,49.2,49.24,49.2,49.2,56200.0,37.9561,37.9869,37.9561,37.9561,56200.0
2014-01-23 15:15:00,49.21,49.22,49.15,49.15,72900.0,37.9638,37.9715,37.9175,37.9175,72900.0
2014-01-23 15:20:00,49.15,49.19,49.15,49.17,85300.0,37.9175,37.9484,37.9175,37.9329,85300.0
2014-01-23 15:25:00,49.17,49.17,49.12,49.12,79800.0,37.9329,37.9329,37.8944,37.8944,79800.0
2014-01-23 15:30:00,49.12,49.16,49.1,49.16,100600.0,37.8944,37.9252,37.8789,37.9252,100600.0
2014-01-23 15:35:00,49.16,49.3,49.15,49.23,148600.0,37.9252,38.0332,37.9175,37.9792,148600.0
2014-01-23 15:40:00,49.23,49.26,49.2,49.26,142400.0,37.9792,38.0024,37.9561,38.0024,142400.0
2014-01-23 15:45:00,49.26,49.3,49.23,49.24,182500.0,38.0024,38.0332,37.9792,37.9869,182500.0
2014-01-23 15:50:00,49.23,49.26,49.18,49.22,272100.0,37.9792,38.0024,37.9406,37.9715,272100.0
2014-01-23 15:55:00,49.22,49.23,49.16,49.23,473700.0,37.9715,37.9792,37.9252,37.9792,473700.0
2014-01-24 09:30:00,48.78,48.86,48.51,48.56,284400.0,37.6321,37.6938,37.4238,37.4623,284400.0
2014-01-24 09:35:00,48.54,48.66,48.53,48.57,141900.0,37.4469,37.5395,37.4392,37.4701,141900.0
2014-01-24 09:40:00,48.57,48.68,48.53,48.55,146200.0,37.4701,37.5549,37.4392,37.4546,146200.0
2014-01-24 09:45:00,48.55,48.78,48.5,48.78,167500.0,37.4546,37.6321,37.416,37.6321,167500.0
2014-01-24 09:50:00,48.77,48.86,48.69,48.84,208700.0,37.6243,37.6938,37.5626,37.6783,208700.0
2014-01-24 09:55:00,48.83,48.84,48.71,48.71,167600.0,37.6706,37.6783,37.5781,37.5781,167600.0
2014-01-24 10:00:00,48.71,49.09,48.64,48.98,378200.0,37.5781,37.8712,37.5241,37.7864,378200.0
2014-01-24 10:05:00,48.96,49.15,48.92,49.08,260300.0,37.7709,37.9175,37.7401,37.8635,260300.0
2014-01-24 10:10:00,49.08,49.09,48.96,49.0,216900.0,37.8635,37.8712,37.7709,37.8018,216900.0
2014-01-24 10:15:00,49.0,49.01,48.84,48.96,157600.0,37.8018,37.8095,37.6783,37.7709,157600.0
2014-01-24 10:20:00,48.96,49.02,48.9,48.92,179200.0,37.7709,37.8172,37.7246,37.7401,179200.0
2014-01-24 10:25:00,48.92,48.99,48.84,48.98,105400.0,37.7401,37.7941,37.6783,37.7864,105400.0
2014-01-24 10:30:00,48.97,48.98,48.72,48.78,169300.0,37.7786,37.7864,37.5858,37.6321,169300.0
2014-01-24 10:35:00,48.78,48.85,48.74,48.76,132600.0,37.6321,37.6861,37.6012,37.6166,132600.0
2014-01-24 10:40:00,48.76,48.8,48.59,48.62,201400.0,37.6166,37.6475,37.4855,37.5086,201400.0
2014-01-24 10:45:00,48.61,48.67,48.54,48.67,122900.0,37.5009,37.5472,37.4469,37.5472,122900.0
2014-01-24 10:50:00,48.67,48.77,48.63,48.77,135100.0,37.5472,37.6243,37.5163,37.6243,135100.0
2014-01-24 10:55:00,48.76,48.81,48.69,48.78,79700.0,37.6166,37.6552,37.5626,37.6321,79700.0
2014-01-24 11:00:00,48.78,48.85,48.76,48.83,85000.0,37.6321,37.6861,37.6166,37.6706,85000.0
2014-01-24 11:05:00,48.83,48.84,48.61,48.61,114300.0,37.6706,37.6783,37.5009,37.5009,114300.0
2014-01-24 11:10:00,48.61,48.7,48.55,48.63,146800.0,37.5009,37.5703,37.4546,37.5163,146800.0
2014-01-24 11:15:00,48.62,48.66,48.54,48.55,139800.0,37.5086,37.5395,37.4469,37.4546,139800.0
2014-01-24 11:20:00,48.55,48.57,48.5,48.52,132700.0,37.4546,37.4701,37.416,37.4315,132700.0
2014-01-24 11:25:00,48.52,48.54,48.45,48.45,193700.0,37.4315,37.4469,37.3775,37.3775,193700.0
2014-01-24 11:30:00,48.46,48.58,48.44,48.57,118700.0,37.3852,37.4778,37.3698,37.4701,118700.0
2014-01-24 11:35:00,48.56,48.58,48.52,48.57,93600.0,37.4623,37.4778,37.4315,37.4701,93600.0
2014-01-24 11:40:00,48.57,48.65,48.57,48.61,89300.0,37.4701,37.5318,37.4701,37.5009,89300.0
2014-01-24 11:45:00,48.61,48.62,48.56,48.62,105400.0,37.5009,37.5086,37.4623,37.5086,105400.0
2014-01-24 11:50:00,48.62,48.63,48.57,48.58,59900.0,37.5086,37.5163,37.4701,37.4778,59900.0
2014-01-24 11:55:00,48.6,48.67,48.57,48.66,67800.0,37.4932,37.5472,37.4701,37.5395,67800.0
2014-01-24 12:00:00,48.65,48.68,48.57,48.58,79900.0,37.5318,37.5549,37.4701,37.4778,79900.0
2014-01-24 12:05:00,48.58,48.63,48.54,48.6,73600.0,37.4778,37.5163,37.4469,37.4932,73600.0
2014-01-24 12:10:00,48.6,48.63,48.54,48.59,94600.0,37.4932,37.5163,37.4469,37.4855,94600.0
2014-01-24 12:15:00,48.59,48.62,48.45,48.45,188000.0,37.4855,37.5086,37.3775,37.3775,188000.0
2014-01-24 12:20:00,48.46,48.48,48.45,48.48,65000.0,37.3852,37.4006,37.3775,37.4006,65000.0
2014-01-24 12:25:00,48.47,48.51,48.43,48.44,53500.0,37.3929,37.4238,37.362,37.3698,53500.0
2014-01-24 12:30:00,48.44,48.45,48.32,48.32,176600.0,37.3698,37.3775,37.2772,37.2772,176600.0
2014-01-24 12:35:00,48.33,48.35,48.25,48.3,120500.0,37.2849,37.3003,37.2232,37.2618,120500.0
2014-01-24 12:40:00,48.31,48.31,48.24,48.25,83400.0,37.2695,37.2695,37.2155,37.2232,83400.0
2014-01-24 12:45:00,48.24,48.24,48.15,48.16,90300.0,37.2155,37.2155,37.146,37.1538,90300.0
2014-01-24 12:50:00,48.15,48.18,48.11,48.12,159100.0,37.146,37.1692,37.1152,37.1229,159100.0
2014-01-24 12:55:00,48.11,48.28,48.08,48.26,119000.0,37.1152,37.2463,37.092,37.2309,119000.0
2014-01-24 13:00:00,48.28,48.32,48.25,48.3,66900.0,37.2463,37.2772,37.2232,37.2618,66900.0
2014-01-24 13:05:00,48.29,48.38,48.29,48.36,44000.0,37.254,37.3235,37.254,37.308,44000.0
2014-01-24 13:10:00,48.36,48.37,48.3,48.31,57300.0,37.308,37.3158,37.2618,37.2695,57300.0
2014-01-24 13:15:00,48.32,48.39,48.32,48.34,35000.0,37.2772,37.3312,37.2772,37.2926,35000.0
2014-01-24 13:20:00,48.33,48.35,48.27,48.28,55600.0,37.2849,37.3003,37.2386,37.2463,55600.0
2014-01-24 13:25:00,48.29,48.31,48.25,48.28,40700.0,37.254,37.2695,37.2232,37.2463,40700.0
2014-01-24 13:30:00,48.27,48.31,48.26,48.31,66000.0,37.2386,37.2695,37.2309,37.2695,66000.0
2014-01-24 13:35:00,48.3,48.4,48.27,48.4,74900.0,37.2618,37.3389,37.2386,37.3389,74900.0
2014-01-24 13:40:00,48.4,48.41,48.3,48.31,68700.0,37.3389,37.3466,37.2618,37.2695,68700.0
2014-01-24 13:45:00,48.3,48.41,48.29,48.4,73800.0,37.2618,37.3466,37.254,37.3389,73800.0
2014-01-24 13:50:00,48.4,48.42,48.37,48.37,45900.0,37.3389,37.3543,37.3158,37.3158,45900.0
2014-01-24 13:55:00,48.37,48.38,48.3,48.31,68900.0,37.3158,37.3235,37.2618,37.2695,68900.0
2014-01-24 14:00:00,48.31,48.32,48.17,48.23,135000.0,37.2695,37.2772,37.1615,37.2078,135000.0
2014-01-24 14:05:00,48.23,48.26,48.14,48.15,52900.0,37.2078,37.2309,37.1383,37.146,52900.0
2014-01-24 14:10:00,48.16,48.18,48.06,48.07,55400.0,37.1538,37.1692,37.0766,37.0843,55400.0
2014-01-24 14:15:00,48.08,48.15,48.07,48.1,90600.0,37.092,37.146,37.0843,37.1075,90600.0
2014-01-24 14:20:00,48.11,48.12,48.04,48.06,76600.0,37.1152,37.1229,37.0612,37.0766,76600.0
2014-01-24 14:25:00,48.06,48.1,48.03,48.05,78600.0,37.0766,37.1075,37.0535,37.0689,78600.0
2014-01-24 14:30:00,48.05,48.1,48.04,48.08,56200.0,37.0689,37.1075,37.0612,37.092,56200.0
2014-01-24 14:35:00,48.08,48.08,48.02,48.03,105100.0,37.092,37.092,37.0457,37.0535,105100.0
2014-01-24 14:40:00,48.03,48.05,47.97,48.04,213700.0,37.0535,37.0689,37.0072,37.0612,213700.0
2014-01-24 14:45:00,48.05,48.05,47.98,48.0,89000.0,37.0689,37.0689,37.0149,37.0303,89000.0
2014-01-24 14:50:00,48.0,48.02,47.97,47.97,87400.0,37.0303,37.0457,37.0072,37.0072,87400.0
2014-01-24 14:55:00,47.97,48.02,47.94,47.98,115300.0,37.0072,37.0457,36.984,37.0149,115300.0
2014-01-24 15:00:00,47.99,47.99,47.93,47.96,157000.0,37.0226,37.0226,36.9763,36.9995,157000.0
2014-01-24 15:05:00,47.96,47.97,47.93,47.96,108500.0,36.9995,37.0072,36.9763,36.9995,108500.0
2014-01-24 15:10:00,47.96,47.97,47.87,47.91,202400.0,36.9995,37.0072,36.93,36.9609,202400.0
2014-01-24 15:15:00,47.91,47.93,47.88,47.91,127900.0,36.9609,36.9763,36.9377,36.9609,127900.0
2014-01-24 15:20:00,47.91,47.93,47.9,47.91,112700.0,36.9609,36.9763,36.9532,36.9609,112700.0
2014-01-24 15:25:00,47.91,47.94,47.87,47.93,161100.0,36.9609,36.984,36.93,36.9763,161100.0
2014-01-24 15:30:00,47.93,48.01,47.9,48.01,211800.0,36.9763,37.038,36.9532,37.038,211800.0
2014-01-24 15:35:00,48.01,48.05,47.96,48.0,174500.0,37.038,37.0689,36.9995,37.0303,174500.0
2014-01-24 15:40:00,48.0,48.02,47.96,47.99,141700.0,37.0303,37.0457,36.9995,37.0226,141700.0
2014-01-24 15:45:00,47.99,47.99,47.89,47.9,305600.0,37.0226,37.0226,36.9455,36.9532,305600.0
2014-01-24 15:50:00,47.9,48.01,47.85,47.98,367500.0,36.9532,37.038,36.9146,37.0149,367500.0
2014-01-24 15:55:00,47.97,47.98,47.86,47.86,433500.0,37.0072,37.0149,36.9223,36.9223,433500.0
2014-01-27 09:30:00,48.02,48.25,47.93,48.19,517500.0,37.0457,37.2232,36.9763,37.1769,517500.0
2014-01-27 09:35:00,48.2,48.33,48.17,48.31,270900.0,37.1846,37.2849,37.1615,37.2695,270900.0
2014-01-27 09:40:00,48.31,48.57,48.31,48.45,178100.0,37.2695,37.4701,37.2695,37.3775,178100.0
2014-01-27 09:45:00,48.47,48.59,48.41,48.42,186700.0,37.3929,37.4855,37.3466,37.3543,186700.0
2014-01-27 09:50:00,48.42,48.46,48.21,48.24,186800.0,37.3543,37.3852,37.1923,37.2155,186800.0
2014-01-27 09:55:00,48.23,48.3,48.22,48.26,87200.0,37.2078,37.2618,37.2,37.2309,87200.0
2014-01-27 10:00:00,48.25,48.31,48.22,48.25,269100.0,37.2232,37.2695,37.2,37.2232,269100.0
2014-01-27 10:05:00,48.25,48.26,48.13,48.15,207500.0,37.2232,37.2309,37.1306,37.146,207500.0
2014-01-27 10:10:00,48.15,48.21,48.09,48.1,133500.0,37.146,37.1923,37.0997,37.1075,133500.0
2014-01-27 10:15:00,48.09,48.15,48.01,48.01,110700.0,37.0997,37.146,37.038,37.038,110700.0
2014-01-27 10:20:00,48.01,48.02,47.86,47.86,159600.0,37.038,37.0457,36.9223,36.9223,159600.0
2014-01-27 10:25:00,47.86,47.86,47.58,47.62,231500.0,36.9223,36.9223,36.7063,36.7372,231500.0
2014-01-27 10:30:00,47.62,47.76,47.59,47.6,153400.0,36.7372,36.8452,36.714,36.7217,153400.0
2014-01-27 10:35:00,47.6,47.66,47.56,47.62,106800.0,36.7217,36.768,36.6909,36.7372,106800.0
2014-01-27 10:40:00,47.61,47.69,47.59,47.68,126900.0,36.7294,36.7912,36.714,36.7834,126900.0
2014-01-27 10:45:00,47.69,47.8,47.68,47.76,157300.0,36.7912,36.876,36.7834,36.8452,157300.0
2014-01-27 10:50:00,47.75,47.81,47.65,47.67,141900.0,36.8374,36.8837,36.7603,36.7757,141900.0
2014-01-27 10:55:00,47.67,47.76,47.58,47.58,87900.0,36.7757,36.8452,36.7063,36.7063,87900.0
2014-01-27 11:00:00,47.59,47.66,47.55,47.57,92700.0,36.714,36.768,36.6832,36.6986,92700.0
2014-01-27 11:05:00,47.57,47.63,47.51,47.62,155400.0,36.6986,36.7449,36.6523,36.7372,155400.0
2014-01-27 11:10:00,47.62,47.64,47.51,47.55,172800.0,36.7372,36.7526,36.6523,36.6832,172800.0
2014-01-27 11:15:00,47.55,47.61,47.52,47.54,110700.0,36.6832,36.7294,36.66,36.6754,110700.0
2014-01-27 11:20:00,47.55,47.58,47.5,47.54,164700.0,36.6832,36.7063,36.6446,36.6754,164700.0
2014-01-27 11:25:00,47.54,47.57,47.47,47.47,233300.0,36.6754,36.6986,36.6214,36.6214,233300.0
2014-01-27 11:30:00,47.47,47.49,47.41,47.47,92700.0,36.6214,36.6369,36.5752,36.6214,92700.0
2014-01-27 11:35:00,47.47,47.48,47.36,47.39,115200.0,36.6214,36.6292,36.5366,36.5597,115200.0
2014-01-27 11:40:00,47.39,47.47,47.38,47.4,127600.0,36.5597,36.6214,36.552,36.5674,127600.0
2014-01-27 11:45:00,47.41,47.43,47.33,47.34,94100.0,36.5752,36.5906,36.5134,36.5211,94100.0
2014-01-27 11:50:00,47.34,47.34,47.14,47.16,140800.0,36.5211,36.5211,36.3669,36.3823,140800.0
2014-01-27 11:55:00,47.17,47.17,47.06,47.1,186400.0,36.39,36.39,36.3051,36.336,186400.0
2014-01-27 12:00:00,47.11,47.14,47.01,47.07,283500.0,36.3437,36.3669,36.2666,36.3129,283500.0
2014-01-27 12:05:00,47.07,47.08,46.83,46.97,449900.0,36.3129,36.3206,36.1277,36.2357,449900.0
2014-01-27 12:10:00,46.98,47.01,46.83,46.91,281300.0,36.2434,36.2666,36.1277,36.1894,281300.0
2014-01-27 12:15:00,46.9,47.0,46.89,46.96,162100.0,36.1817,36.2589,36.174,36.228,162100.0
2014-01-27 12:20:00,46.96,46.98,46.81,46.96,237200.0,36.228,36.2434,36.1123,36.228,237200.0
2014-01-27 12:25:00,46.96,47.05,46.96,47.02,180700.0,36.228,36.2974,36.228,36.2743,180700.0
2014-01-27 12:30:00,47.01,47.02,46.93,47.0,89900.0,36.2666,36.2743,36.2048,36.2589,89900.0
2014-01-27 12:35:00,47.0,47.08,46.93,47.05,140600.0,36.2589,36.3206,36.2048,36.2974,140600.0
2014-01-27 12:40:00,47.05,47.11,47.04,47.1,110900.0,36.2974,36.3437,36.2897,36.336,110900.0
2014-01-27 12:45:00,47.09,47.12,47.03,47.11,96100.0,36.3283,36.3514,36.282,36.3437,96100.0
2014-01-27 12:50:00,47.1,47.15,47.1,47.12,49900.0,36.336,36.3746,36.336,36.3514,49900.0
2014-01-27 12:55:00,47.13,47.14,47.08,47.08,77600.0,36.3591,36.3669,36.3206,36.3206,77600.0
2014-01-27 13:00:00,47.08,47.13,47.03,47.12,58700.0,36.3206,36.3591,36.282,36.3514,58700.0
2014-01-27 13:05:00,47.12,47.26,47.12,47.22,110500.0,36.3514,36.4594,36.3514,36.4286,110500.0
2014-01-27 13:10:00,47.22,47.37,47.22,47.33,164900.0,36.4286,36.5443,36.4286,36.5134,164900.0
2014-01-27 13:15:00,47.34,47.47,47.34,47.44,96900.0,36.5211,36.6214,36.5211,36.5983,96900.0
2014-01-27 13:20:00,47.44,47.46,47.29,47.29,58700.0,36.5983,36.6137,36.4826,36.4826,58700.0
2014-01-27 13:25:00,47.29,47.33,47.27,47.31,61500.0,36.4826,36.5134,36.4671,36.498,61500.0
2014-01-27 13:30:00,47.32,47.36,47.25,47.26,170500.0,36.5057,36.5366,36.4517,36.4594,170500.0
2014-01-27 13:35:00,47.25,47.36,47.24,47.33,71300.0,36.4517,36.5366,36.444,36.5134,71300.0
2014-01-27 13:40:00,47.33,47.61,47.31,47.58,194600.0,36.5134,36.7294,36.498,36.7063,194600.0
2014-01-27 13:45:00,47.58,47.77,47.53,47.7,246800.0,36.7063,36.8529,36.6677,36.7989,246800.0
2014-01-27 13:50:00,47.7,47.73,47.63,47.63,112200.0,36.7989,36.822,36.7449,36.7449,112200.0
2014-01-27 13:55:00,47.63,47.67,47.6,47.61,107200.0,36.7449,36.7757,36.7217,36.7294,107200.0
2014-01-27 14:00:00,47.61,47.75,47.61,47.74,115100.0,36.7294,36.8374,36.7294,36.8297,115100.0
2014-01-27 14:05:00,47.73,47.73,47.59,47.59,72800.0,36.822,36.822,36.714,36.714,72800.0
2014-01-27 14:10:00,47.59,47.68,47.59,47.67,116800.0,36.714,36.7834,36.714,36.7757,116800.0
2014-01-27 14:15:00,47.67,47.69,47.64,47.64,81000.0,36.7757,36.7912,36.7526,36.7526,81000.0
2014-01-27 14:20:00,47.65,47.69,47.58,47.58,97200.0,36.7603,36.7912,36.7063,36.7063,97200.0
2014-01-27 14:25:00,47.58,47.61,47.52,47.6,99600.0,36.7063,36.7294,36.66,36.7217,99600.0
2014-01-27 14:30:00,47.61,47.75,47.59,47.73,126900.0,36.7294,36.8374,36.714,36.822,126900.0
2014-01-27 14:35:00,47.73,47.87,47.72,47.84,177900.0,36.822,36.93,36.8143,36.9069,177900.0
2014-01-27 14:40:00,47.84,47.86,47.76,47.77,145300.0,36.9069,36.9223,36.8452,36.8529,145300.0
2014-01-27 14:45:00,47.76,47.77,47.69,47.7,110000.0,36.8452,36.8529,36.7912,36.7989,110000.0
2014-01-27 14:50:00,47.7,47.71,47.68,47.7,129100.0,36.7989,36.8066,36.7834,36.7989,129100.0
2014-01-27 14:55:00,47.71,47.77,47.7,47.74,142700.0,36.8066,36.8529,36.7989,36.8297,142700.0
2014-01-27 15:00:00,47.73,47.74,47.54,47.57,232700.0,36.822,36.8297,36.6754,36.6986,232700.0
2014-01-27 15:05:00,47.58,47.61,47.52,47.6,134800.0,36.7063,36.7294,36.66,36.7217,134800.0
2014-01-27 15:10:00,47.6,47.65,47.59,47.65,99400.0,36.7217,36.7603,36.714,36.7603,99400.0
2014-01-27 15:15:00,47.64,47.71,47.63,47.67,147400.0,36.7526,36.8066,36.7449,36.7757,147400.0
2014-01-27 15:20:00,47.67,47.67,47.55,47.55,137200.0,36.7757,36.7757,36.6832,36.6832,137200.0
2014-01-27 15:25:00,47.56,47.56,47.45,47.45,170500.0,36.6909,36.6909,36.606,36.606,170500.0
2014-01-27 15:30:00,47.45,47.54,47.45,47.46,573600.0,36.606,36.6754,36.606,36.6137,573600.0
2014-01-27 15:35:00,47.46,47.55,47.41,47.52,211500.0,36.6137,36.6832,36.5752,36.66,211500.0
2014-01-27 15:40:00,47.52,47.54,47.43,47.46,208700.0,36.66,36.6754,36.5906,36.6137,208700.0
2014-01-27 15:45:00,47.45,47.48,47.42,47.44,256400.0,36.606,36.6292,36.5829,36.5983,256400.0
2014-01-27 15:50:00,47.44,47.48,47.32,47.33,325200.0,36.5983,36.6292,36.5057,36.5134,325200.0
2014-01-27 15:55:00,47.34,47.37,47.28,47.28,613300.0,36.5211,36.5443,36.4749,36.4749,613300.0
2014-01-28 09:30:00,48.6,48.7,48.37,48.38,766700.0,37.4932,37.5703,37.3158,37.3235,766700.0
2014-01-28 09:35:00,48.38,48.41,48.1,48.39,474200.0,37.3235,37.3466,37.1075,37.3312,474200.0
2014-01-28 09:40:00,48.38,48.39,48.27,48.33,327700.0,37.3235,37.3312,37.2386,37.2849,327700.0
2014-01-28 09:45:00,48.32,48.44,48.3,48.41,424300.0,37.2772,37.3698,37.2618,37.3466,424300.0
2014-01-28 09:50:00,48.41,48.54,48.36,48.51,395300.0,37.3466,37.4469,37.308,37.4238,395300.0
2014-01-28 09:55:00,48.54,48.61,48.53,48.54,294300.0,37.4469,37.5009,37.4392,37.4469,294300.0
2014-01-28 10:00:00,48.54,48.79,48.53,48.77,537000.0,37.4469,37.6398,37.4392,37.6243,537000.0
2014-01-28 10:05:00,48.77,48.8,48.7,48.74,232500.0,37.6243,37.6475,37.5703,37.6012,232500.0
2014-01-28 10:10:00,48.75,48.75,48.64,48.65,126900.0,37.6089,37.6089,37.5241,37.5318,126900.0
2014-01-28 10:15:00,48.64,48.69,48.57,48.69,172900.0,37.5241,37.5626,37.4701,37.5626,172900.0
2014-01-28 10:20:00,48.69,48.78,48.68,48.75,194600.0,37.5626,37.6321,37.5549,37.6089,194600.0
2014-01-28 10:25:00,48.76,48.78,48.69,48.77,273800.0,37.6166,37.6321,37.5626,37.6243,273800.0
2014-01-28 10:30:00,48.77,48.88,48.77,48.82,172900.0,37.6243,37.7092,37.6243,37.6629,172900.0
2014-01-28 10:35:00,48.82,48.86,48.79,48.82,127600.0,37.6629,37.6938,37.6398,37.6629,127600.0
2014-01-28 10:40:00,48.83,48.93,48.81,48.92,245600.0,37.6706,37.7478,37.6552,37.7401,245600.0
2014-01-28 10:45:00,48.92,49.0,48.92,48.95,153800.0,37.7401,37.8018,37.7401,37.7632,153800.0
2014-01-28 10:50:00,48.95,48.95,48.88,48.92,151500.0,37.7632,37.7632,37.7092,37.7401,151500.0
2014-01-28 10:55:00,48.92,49.0,48.91,48.94,115800.0,37.7401,37.8018,37.7323,37.7555,115800.0
2014-01-28 11:00:00,48.93,49.04,48.83,49.01,291300.0,37.7478,37.8326,37.6706,37.8095,291300.0
2014-01-28 11:05:00,49.02,49.08,49.01,49.05,115800.0,37.8172,37.8635,37.8095,37.8404,115800.0
2014-01-28 11:10:00,49.05,49.13,49.01,49.11,208000.0,37.8404,37.9021,37.8095,37.8866,208000.0
2014-01-28 11:15:00,49.11,49.12,48.94,48.99,189400.0,37.8866,37.8944,37.7555,37.7941,189400.0
2014-01-28 11:20:00,49.0,49.01,48.81,48.85,149300.0,37.8018,37.8095,37.6552,37.6861,149300.0
2014-01-28 11:25:00,48.86,48.93,48.85,48.91,96800.0,37.6938,37.7478,37.6861,37.7323,96800.0
2014-01-28 11:30:00,48.91,48.94,48.85,48.86,97300.0,37.7323,37.7555,37.6861,37.6938,97300.0
2014-01-28 11:35:00,48.86,48.88,48.7,48.71,109000.0,37.6938,37.7092,37.5703,37.5781,109000.0
2014-01-28 11:40:00,48.71,48.71,48.66,48.66,76600.0,37.5781,37.5781,37.5395,37.5395,76600.0
2014-01-28 11:45:00,48.66,48.67,48.55,48.59,90000.0,37.5395,37.5472,37.4546,37.4855,90000.0
2014-01-28 11:50:00,48.6,48.66,48.6,48.66,76200.0,37.4932,37.5395,37.4932,37.5395,76200.0
2014-01-28 11:55:00,48.66,48.66,48.59,48.64,86800.0,37.5395,37.5395,37.4855,37.5241,86800.0
2014-01-28 12:00:00,48.65,48.66,48.59,48.64,152000.0,37.5318,37.5395,37.4855,37.5241,152000.0
2014-01-28 12:05:00,48.63,48.7,48.56,48.56,111700.0,37.5163,37.5703,37.4623,37.4623,111700.0
2014-01-28 12:10:00,48.57,48.57,48.51,48.51,61500.0,37.4701,37.4701,37.4238,37.4238,61500.0
2014-01-28 12:15:00,48.51,48.58,48.51,48.55,73200.0,37.4238,37.4778,37.4238,37.4546,73200.0
2014-01-28 12:20:00,48.55,48.55,48.51,48.52,30300.0,37.4546,37.4546,37.4238,37.4315,30300.0
2014-01-28 12:25:00,48.52,48.55,48.5,48.53,43500.0,37.4315,37.4546,37.416,37.4392,43500.0
2014-01-28 12:30:00,48.54,48.7,48.54,48.69,88000.0,37.4469,37.5703,37.4469,37.5626,88000.0
2014-01-28 12:35:00,48.69,48.72,48.66,48.66,76600.0,37.5626,37.5858,37.5395,37.5395,76600.0
2014-01-28 12:40:00,48.66,48.7,48.64,48.7,39200.0,37.5395,37.5703,37.5241,37.5703,39200.0
2014-01-28 12:45:00,48.7,48.73,48.65,48.65,37700.0,37.5703,37.5935,37.5318,37.5318,37700.0
2014-01-28 12:50:00,48.65,48.69,48.56,48.59,85500.0,37.5318,37.5626,37.4623,37.4855,85500.0
2014-01-28 12:55:00,48.59,48.64,48.59,48.61,54700.0,37.4855,37.5241,37.4855,37.5009,54700.0
2014-01-28 13:00:00,48.61,48.62,48.56,48.6,43500.0,37.5009,37.5086,37.4623,37.4932,43500.0
2014-01-28 13:05:00,48.6,48.61,48.54,48.6,60900.0,37.4932,37.5009,37.4469,37.4932,60900.0
2014-01-28 13:10:00,48.6,48.61,48.58,48.59,100100.0,37.4932,37.5009,37.4778,37.4855,100100.0
2014-01-28 13:15:00,48.59,48.63,48.54,48.58,58200.0,37.4855,37.5163,37.4469,37.4778,58200.0
2014-01-28 13:20:00,48.58,48.59,48.54,48.56,93000.0,37.4778,37.4855,37.4469,37.4623,93000.0
2014-01-28 13:25:00,48.57,48.73,48.57,48.7,73000.0,37.4701,37.5935,37.4701,37.5703,73000.0
2014-01-28 13:30:00,48.7,48.75,48.7,48.7,47200.0,37.5703,37.6089,37.5703,37.5703,47200.0
2014-01-28 13:35:00,48.71,48.74,48.66,48.69,98200.0,37.5781,37.6012,37.5395,37.5626,98200.0
2014-01-28 13:40:00,48.69,48.71,48.66,48.68,79300.0,37.5626,37.5781,37.5395,37.5549,79300.0
2014-01-28 13:45:00,48.69,48.79,48.68,48.76,74300.0,37.5626,37.6398,37.5549,37.6166,74300.0
2014-01-28 13:50:00,48.76,48.83,48.76,48.79,103600.0,37.6166,37.6706,37.6166,37.6398,103600.0
2014-01-28 13:55:00,48.79,48.8,48.75,48.79,99600.0,37.6398,37.6475,37.6089,37.6398,99600.0
2014-01-28 14:00:00,48.78,48.78,48.73,48.75,108400.0,37.6321,37.6321,37.5935,37.6089,108400.0
2014-01-28 14:05:00,48.76,48.85,48.76,48.84,63200.0,37.6166,37.6861,37.6166,37.6783,63200.0
2014-01-28 14:10:00,48.83,48.85,48.81,48.82,75700.0,37.6706,37.6861,37.6552,37.6629,75700.0
2014-01-28 14:15:00,48.82,48.82,48.75,48.77,64400.0,37.6629,37.6629,37.6089,37.6243,64400.0
2014-01-28 14:20:00,48.77,48.82,48.77,48.81,76400.0,37.6243,37.6629,37.6243,37.6552,76400.0
2014-01-28 14:25:00,48.82,48.82,48.74,48.75,44100.0,37.6629,37.6629,37.6012,37.6089,44100.0
2014-01-28 14:30:00,48.76,48.79,48.74,48.76,98500.0,37.6166,37.6398,37.6012,37.6166,98500.0
2014-01-28 14:35:00,48.76,48.8,48.74,48.75,99800.0,37.6166,37.6475,37.6012,37.6089,99800.0
2014-01-28 14:40:00,48.75,48.76,48.69,48.73,105300.0,37.6089,37.6166,37.5626,37.5935,105300.0
2014-01-28 14:45:00,48.73,48.76,48.7,48.71,55300.0,37.5935,37.6166,37.5703,37.5781,55300.0
2014-01-28 14:50:00,48.7,48.71,48.65,48.66,59000.0,37.5703,37.5781,37.5318,37.5395,59000.0
2014-01-28 14:55:00,48.66,48.67,48.65,48.67,106700.0,37.5395,37.5472,37.5318,37.5472,106700.0
2014-01-28 15:00:00,48.66,48.67,48.55,48.56,86700.0,37.5395,37.5472,37.4546,37.4623,86700.0
2014-01-28 15:05:00,48.56,48.59,48.54,48.59,66300.0,37.4623,37.4855,37.4469,37.4855,66300.0
2014-01-28 15:10:00,48.59,48.64,48.57,48.62,121600.0,37.4855,37.5241,37.4701,37.5086,121600.0
2014-01-28 15:15:00,48.62,48.65,48.6,48.62,142800.0,37.5086,37.5318,37.4932,37.5086,142800.0
2014-01-28 15:20:00,48.61,48.63,48.6,48.61,87900.0,37.5009,37.5163,37.4932,37.5009,87900.0
2014-01-28 15:25:00,48.61,48.61,48.59,48.61,87800.0,37.5009,37.5009,37.4855,37.5009,87800.0
2014-01-28 15:30:00,48.61,48.69,48.6,48.68,152900.0,37.5009,37.5626,37.4932,37.5549,152900.0
2014-01-28 15:35:00,48.69,48.71,48.68,48.69,121200.0,37.5626,37.5781,37.5549,37.5626,121200.0
2014-01-28 15:40:00,48.69,48.7,48.63,48.65,206200.0,37.5626,37.5703,37.5163,37.5318,206200.0
2014-01-28 15:45:00,48.64,48.65,48.61,48.61,194400.0,37.5241,37.5318,37.5009,37.5009,194400.0
2014-01-28 15:50:00,48.61,48.63,48.51,48.51,322900.0,37.5009,37.5163,37.4238,37.4238,322900.0
2014-01-28 15:55:00,48.51,48.53,48.43,48.47,915900.0,37.4238,37.4392,37.362,37.3929,915900.0
2014-01-29 09:30:00,48.12,48.12,47.92,48.1,258200.0,37.1229,37.1229,36.9686,37.1075,258200.0
2014-01-29 09:35:00,48.09,48.1,47.83,48.02,231700.0,37.0997,37.1075,36.8992,37.0457,231700.0
2014-01-29 09:40:00,48.02,48.11,47.9,48.05,109100.0,37.0457,37.1152,36.9532,37.0689,109100.0
2014-01-29 09:45:00,48.06,48.15,47.99,48.05,127000.0,37.0766,37.146,37.0226,37.0689,127000.0
2014-01-29 09:50:00,48.04,48.15,47.94,48.08,99500.0,37.0612,37.146,36.984,37.092,99500.0
2014-01-29 09:55:00,48.06,48.08,47.9,47.95,98000.0,37.0766,37.092,36.9532,36.9917,98000.0
2014-01-29 10:00:00,47.95,48.05,47.94,48.04,79300.0,36.9917,37.0689,36.984,37.0612,79300.0
2014-01-29 10:05:00,48.04,48.21,48.03,48.2,94100.0,37.0612,37.1923,37.0535,37.1846,94100.0
2014-01-29 10:10:00,48.2,48.23,48.03,48.05,109600.0,37.1846,37.2078,37.0535,37.0689,109600.0
2014-01-29 10:15:00,48.05,48.1,48.04,48.09,109500.0,37.0689,37.1075,37.0612,37.0997,109500.0
2014-01-29 10:20:00,48.09,48.09,47.89,47.92,141100.0,37.0997,37.0997,36.9455,36.9686,141100.0
2014-01-29 10:25:00,47.92,47.93,47.8,47.88,187700.0,36.9686,36.9763,36.876,36.9377,187700.0
2014-01-29 10:30:00,47.89,48.09,47.89,48.09,60600.0,36.9455,37.0997,36.9455,37.0997,60600.0
2014-01-29 10:35:00,48.08,48.13,47.95,48.04,79500.0,37.092,37.1306,36.9917,37.0612,79500.0
2014-01-29 10:40:00,48.05,48.08,47.99,48.06,46500.0,37.0689,37.092,37.0226,37.0766,46500.0
2014-01-29 10:45:00,48.06,48.08,47.9,47.95,84900.0,37.0766,37.092,36.9532,36.9917,84900.0
2014-01-29 10:50:00,47.96,48.06,47.93,48.05,50300.0,36.9995,37.0766,36.9763,37.0689,50300.0
2014-01-29 10:55:00,48.05,48.05,47.97,48.0,65500.0,37.0689,37.0689,37.0072,37.0303,65500.0
2014-01-29 11:00:00,48.01,48.14,48.01,48.13,84900.0,37.038,37.1383,37.038,37.1306,84900.0
2014-01-29 11:05:00,48.12,48.14,48.06,48.06,62300.0,37.1229,37.1383,37.0766,37.0766,62300.0
2014-01-29 11:10:00,48.06,48.19,48.06,48.19,40600.0,37.0766,37.1769,37.0766,37.1769,40600.0
2014-01-29 11:15:00,48.19,48.23,48.08,48.12,96800.0,37.1769,37.2078,37.092,37.1229,96800.0
2014-01-29 11:20:00,48.12,48.22,48.12,48.21,42900.0,37.1229,37.2,37.1229,37.1923,42900.0
2014-01-29 11:25:00,48.2,48.34,48.2,48.28,88400.0,37.1846,37.2926,37.1846,37.2463,88400.0
2014-01-29 11:30:00,48.28,48.3,48.24,48.24,39500.0,37.2463,37.2618,37.2155,37.2155,39500.0
2014-01-29 11:35:00,48.23,48.31,48.21,48.26,57200.0,37.2078,37.2695,37.1923,37.2309,57200.0
2014-01-29 11:40:00,48.26,48.28,48.22,48.24,60700.0,37.2309,37.2463,37.2,37.2155,60700.0
2014-01-29 11:45:00,48.23,48.31,48.23,48.3,50000.0,37.2078,37.2695,37.2078,37.2618,50000.0
2014-01-29 11:50:00,48.3,48.4,48.29,48.36,51300.0,37.2618,37.3389,37.254,37.308,51300.0
2014-01-29 11:55:00,48.36,48.53,48.35,48.53,104400.0,37.308,37.4392,37.3003,37.4392,104400.0
2014-01-29 12:00:00,48.52,48.53,48.48,48.51,82300.0,37.4315,37.4392,37.4006,37.4238,82300.0
2014-01-29 12:05:00,48.51,48.52,48.38,48.4,69900.0,37.4238,37.4315,37.3235,37.3389,69900.0
2014-01-29 12:10:00,48.4,48.45,48.38,48.4,54500.0,37.3389,37.3775,37.3235,37.3389,54500.0
2014-01-29 12:15:00,48.41,48.43,48.38,48.39,44400.0,37.3466,37.362,37.3235,37.3312,44400.0
2014-01-29 12:20:00,48.38,48.42,48.38,48.39,38200.0,37.3235,37.3543,37.3235,37.3312,38200.0
2014-01-29 12:25:00,48.39,48.41,48.33,48.34,78700.0,37.3312,37.3466,37.2849,37.2926,78700.0
2014-01-29 12:30:00,48.34,48.36,48.31,48.32,66200.0,37.2926,37.308,37.2695,37.2772,66200.0
2014-01-29 12:35:00,48.32,48.34,48.23,48.27,48500.0,37.2772,37.2926,37.2078,37.2386,48500.0
2014-01-29 12:40:00,48.27,48.37,48.26,48.32,69400.0,37.2386,37.3158,37.2309,37.2772,69400.0
2014-01-29 12:45:00,48.32,48.33,48.28,48.33,166700.0,37.2772,37.2849,37.2463,37.2849,166700.0
2014-01-29 12:50:00,48.32,48.35,48.3,48.33,21700.0,37.2772,37.3003,37.2618,37.2849,21700.0
2014-01-29 12:55:00,48.33,48.33,48.27,48.27,30500.0,37.2849,37.2849,37.2386,37.2386,30500.0
2014-01-29 13:00:00,48.26,48.26,48.22,48.25,30600.0,37.2309,37.2309,37.2,37.2232,30600.0
2014-01-29 13:05:00,48.25,48.27,48.18,48.25,51000.0,37.2232,37.2386,37.1692,37.2232,51000.0
2014-01-29 13:10:00,48.25,48.25,48.13,48.21,75600.0,37.2232,37.2232,37.1306,37.1923,75600.0
2014-01-29 13:15:00,48.21,48.22,48.18,48.18,43400.0,37.1923,37.2,37.1692,37.1692,43400.0
2014-01-29 13:20:00,48.18,48.25,48.17,48.23,27200.0,37.1692,37.2232,37.1615,37.2078,27200.0
2014-01-29 13:25:00,48.23,48.23,48.16,48.2,113200.0,37.2078,37.2078,37.1538,37.1846,113200.0
2014-01-29 13:30:00,48.19,48.21,48.16,48.19,35300.0,37.1769,37.1923,37.1538,37.1769,35300.0
2014-01-29 13:35:00,48.19,48.21,48.1,48.1,45500.0,37.1769,37.1923,37.1075,37.1075,45500.0
2014-01-29 13:40:00,48.1,48.11,48.0,48.01,59700.0,37.1075,37.1152,37.0303,37.038,59700.0
2014-01-29 13:45:00,48.01,48.07,47.97,48.07,68800.0,37.038,37.0843,37.0072,37.0843,68800.0
2014-01-29 13:50:00,48.07,48.09,48.03,48.09,27400.0,37.0843,37.0997,37.0535,37.0997,27400.0
2014-01-29 13:55:00,48.09,48.14,48.06,48.12,46800.0,37.0997,37.1383,37.0766,37.1229,46800.0
2014-01-29 14:00:00,48.12,48.31,48.05,48.21,223900.0,37.1229,37.2695,37.0689,37.1923,223900.0
2014-01-29 14:05:00,48.24,48.25,47.9,48.01,180700.0,37.2155,37.2232,36.9532,37.038,180700.0
2014-01-29 14:10:00,48.03,48.06,47.91,48.03,167700.0,37.0535,37.0766,36.9609,37.0535,167700.0
2014-01-29 14:15:00,48.03,48.03,47.8,47.87,169300.0,37.0535,37.0535,36.876,36.93,169300.0
2014-01-29 14:20:00,47.87,48.04,47.87,48.04,116800.0,36.93,37.0612,36.93,37.0612,116800.0
2014-01-29 14:25:00,48.04,48.18,48.01,48.12,131600.0,37.0612,37.1692,37.038,37.1229,131600.0
2014-01-29 14:30:00,48.12,48.28,48.11,48.26,156700.0,37.1229,37.2463,37.1152,37.2309,156700.0
2014-01-29 14:35:00,48.26,48.3,48.17,48.23,108800.0,37.2309,37.2618,37.1615,37.2078,108800.0
2014-01-29 14:40:00,48.24,48.3,48.17,48.22,125800.0,37.2155,37.2618,37.1615,37.2,125800.0
2014-01-29 14:45:00,48.23,48.25,48.1,48.12,80900.0,37.2078,37.2232,37.1075,37.1229,80900.0
2014-01-29 14:50:00,48.13,48.14,48.1,48.12,88200.0,37.1306,37.1383,37.1075,37.1229,88200.0
2014-01-29 14:55:00,48.11,48.12,47.95,47.95,138800.0,37.1152,37.1229,36.9917,36.9917,138800.0
2014-01-29 15:00:00,47.95,47.98,47.91,47.94,188700.0,36.9917,37.0149,36.9609,36.984,188700.0
2014-01-29 15:05:00,47.94,47.96,47.91,47.93,91200.0,36.984,36.9995,36.9609,36.9763,91200.0
2014-01-29 15:10:00,47.92,47.93,47.84,47.87,245700.0,36.9686,36.9763,36.9069,36.93,245700.0
2014-01-29 15:15:00,47.87,47.92,47.83,47.84,166900.0,36.93,36.9686,36.8992,36.9069,166900.0
2014-01-29 15:20:00,47.84,47.91,47.81,47.89,126300.0,36.9069,36.9609,36.8837,36.9455,126300.0
2014-01-29 15:25:00,47.88,47.91,47.82,47.83,155900.0,36.9377,36.9609,36.8915,36.8992,155900.0
2014-01-29 15:30:00,47.83,47.9,47.81,47.85,311200.0,36.8992,36.9532,36.8837,36.9146,311200.0
2014-01-29 15:35:00,47.85,47.93,47.81,47.9,144500.0,36.9146,36.9763,36.8837,36.9532,144500.0
2014-01-29 15:40:00,47.89,47.94,47.83,47.94,153100.0,36.9455,36.984,36.8992,36.984,153100.0
2014-01-29 15:45:00,47.94,48.01,47.94,48.0,380100.0,36.984,37.038,36.984,37.0303,380100.0
2014-01-29 15:50:00,47.99,48.02,47.96,47.99,452900.0,37.0226,37.0457,36.9995,37.0226,452900.0
2014-01-29 15:55:00,47.99,48.0,47.92,47.95,446600.0,37.0226,37.0303,36.9686,36.9917,446600.0
2014-01-30 09:30:00,48.46,48.76,48.45,48.68,219800.0,37.3852,37.6166,37.3775,37.5549,219800.0
2014-01-30 09:35:00,48.67,48.97,48.64,48.89,193900.0,37.5472,37.7786,37.5241,37.7169,193900.0
2014-01-30 09:40:00,48.89,48.89,48.56,48.63,202800.0,37.7169,37.7169,37.4623,37.5163,202800.0
2014-01-30 09:45:00,48.65,48.69,48.5,48.69,124800.0,37.5318,37.5626,37.416,37.5626,124800.0
2014-01-30 09:50:00,48.68,48.77,48.66,48.73,105900.0,37.5549,37.6243,37.5395,37.5935,105900.0
2014-01-30 09:55:00,48.74,48.76,48.6,48.62,85100.0,37.6012,37.6166,37.4932,37.5086,85100.0
2014-01-30 10:00:00,48.6,48.75,48.44,48.74,137400.0,37.4932,37.6089,37.3698,37.6012,137400.0
2014-01-30 10:05:00,48.75,48.76,48.49,48.56,121400.0,37.6089,37.6166,37.4083,37.4623,121400.0
2014-01-30 10:10:00,48.57,48.68,48.52,48.64,74600.0,37.4701,37.5549,37.4315,37.5241,74600.0
2014-01-30 10:15:00,48.65,48.69,48.55,48.64,150700.0,37.5318,37.5626,37.4546,37.5241,150700.0
2014-01-30 10:20:00,48.64,48.65,48.52,48.54,114900.0,37.5241,37.5318,37.4315,37.4469,114900.0
2014-01-30 10:25:00,48.54,48.72,48.54,48.65,78100.0,37.4469,37.5858,37.4469,37.5318,78100.0
2014-01-30 10:30:00,48.65,48.69,48.61,48.66,52300.0,37.5318,37.5626,37.5009,37.5395,52300.0
2014-01-30 10:35:00,48.66,48.78,48.66,48.77,99000.0,37.5395,37.6321,37.5395,37.6243,99000.0
2014-01-30 10:40:00,48.77,48.79,48.67,48.68,89000.0,37.6243,37.6398,37.5472,37.5549,89000.0
2014-01-30 10:45:00,48.68,48.68,48.54,48.54,53100.0,37.5549,37.5549,37.4469,37.4469,53100.0
2014-01-30 10:50:00,48.53,48.66,48.51,48.6,111600.0,37.4392,37.5395,37.4238,37.4932,111600.0
2014-01-30 10:55:00,48.6,48.71,48.59,48.7,138500.0,37.4932,37.5781,37.4855,37.5703,138500.0
2014-01-30 11:00:00,48.7,48.71,48.64,48.69,73800.0,37.5703,37.5781,37.5241,37.5626,73800.0
2014-01-30 11:05:00,48.68,48.72,48.62,48.63,73600.0,37.5549,37.5858,37.5086,37.5163,73600.0
2014-01-30 11:10:00,48.63,48.68,48.58,48.66,67700.0,37.5163,37.5549,37.4778,37.5395,67700.0
2014-01-30 11:15:00,48.67,48.78,48.67,48.78,56900.0,37.5472,37.6321,37.5472,37.6321,56900.0
2014-01-30 11:20:00,48.78,48.84,48.77,48.8,78300.0,37.6321,37.6783,37.6243,37.6475,78300.0
2014-01-30 11:25:00,48.8,48.82,48.76,48.78,51000.0,37.6475,37.6629,37.6166,37.6321,51000.0
2014-01-30 11:30:00,48.78,48.84,48.76,48.79,47000.0,37.6321,37.6783,37.6166,37.6398,47000.0
2014-01-30 11:35:00,48.79,48.79,48.73,48.75,29600.0,37.6398,37.6398,37.5935,37.6089,29600.0
2014-01-30 11:40:00,48.75,48.87,48.75,48.84,77100.0,37.6089,37.7015,37.6089,37.6783,77100.0
2014-01-30 11:45:00,48.84,49.0,48.84,48.98,97500.0,37.6783,37.8018,37.6783,37.7864,97500.0
2014-01-30 11:50:00,48.98,49.0,48.95,48.98,79000.0,37.7864,37.8018,37.7632,37.7864,79000.0
2014-01-30 11:55:00,48.98,49.06,48.98,49.06,87800.0,37.7864,37.8481,37.7864,37.8481,87800.0
2014-01-30 12:00:00,49.06,49.08,49.01,49.02,90200.0,37.8481,37.8635,37.8095,37.8172,90200.0
2014-01-30 12:05:00,49.02,49.02,48.97,48.97,42700.0,37.8172,37.8172,37.7786,37.7786,42700.0
2014-01-30 12:10:00,48.97,48.98,48.92,48.92,106600.0,37.7786,37.7864,37.7401,37.7401,106600.0
2014-01-30 12:15:00,48.92,48.94,48.86,48.87,52900.0,37.7401,37.7555,37.6938,37.7015,52900.0
2014-01-30 12:20:00,48.86,48.87,48.83,48.87,49700.0,37.6938,37.7015,37.6706,37.7015,49700.0
2014-01-30 12:25:00,48.87,48.87,48.79,48.79,43700.0,37.7015,37.7015,37.6398,37.6398,43700.0
2014-01-30 12:30:00,48.8,48.93,48.8,48.93,64500.0,37.6475,37.7478,37.6475,37.7478,64500.0
2014-01-30 12:35:00,48.93,48.96,48.91,48.96,56200.0,37.7478,37.7709,37.7323,37.7709,56200.0
2014-01-30 12:40:00,48.96,49.0,48.95,48.97,66800.0,37.7709,37.8018,37.7632,37.7786,66800.0
2014-01-30 12:45:00,48.98,49.0,48.93,48.94,34600.0,37.7864,37.8018,37.7478,37.7555,34600.0
2014-01-30 12:50:00,48.94,48.98,48.92,48.97,26600.0,37.7555,37.7864,37.7401,37.7786,26600.0
2014-01-30 12:55:00,48.97,49.01,48.95,48.95,43900.0,37.7786,37.8095,37.7632,37.7632,43900.0
2014-01-30 13:00:00,48.95,48.98,48.91,48.98,43100.0,37.7632,37.7864,37.7323,37.7864,43100.0
2014-01-30 13:05:00,48.97,49.02,48.97,49.02,32200.0,37.7786,37.8172,37.7786,37.8172,32200.0
2014-01-30 13:10:00,49.02,49.05,48.97,48.98,71900.0,37.8172,37.8404,37.7786,37.7864,71900.0
2014-01-30 13:15:00,48.98,49.07,48.98,49.03,52900.0,37.7864,37.8558,37.7864,37.8249,52900.0
2014-01-30 13:20:00,49.02,49.03,49.0,49.0,36900.0,37.8172,37.8249,37.8018,37.8018,36900.0
2014-01-30 13:25:00,49.0,49.02,48.94,48.94,41200.0,37.8018,37.8172,37.7555,37.7555,41200.0
2014-01-30 13:30:00,48.95,48.97,48.94,48.97,42000.0,37.7632,37.7786,37.7555,37.7786,42000.0
2014-01-30 13:35:00,48.97,48.98,48.92,48.96,36400.0,37.7786,37.7864,37.7401,37.7709,36400.0
2014-01-30 13:40:00,48.96,48.98,48.95,48.98,36500.0,37.7709,37.7864,37.7632,37.7864,36500.0
2014-01-30 13:45:00,48.97,49.01,48.95,49.0,37100.0,37.7786,37.8095,37.7632,37.8018,37100.0
2014-01-30 13:50:00,49.01,49.03,48.97,48.97,37600.0,37.8095,37.8249,37.7786,37.7786,37600.0
2014-01-30 13:55:00,48.97,48.99,48.95,48.97,44800.0,37.7786,37.7941,37.7632,37.7786,44800.0
2014-01-30 14:00:00,48.96,48.96,48.91,48.92,35200.0,37.7709,37.7709,37.7323,37.7401,35200.0
2014-01-30 14:05:00,48.91,48.93,48.89,48.89,73200.0,37.7323,37.7478,37.7169,37.7169,73200.0
2014-01-30 14:10:00,48.89,48.91,48.87,48.9,53100.0,37.7169,37.7323,37.7015,37.7246,53100.0
2014-01-30 14:15:00,48.9,48.98,48.89,48.96,64800.0,37.7246,37.7864,37.7169,37.7709,64800.0
2014-01-30 14:20:00,48.96,49.03,48.96,48.98,49700.0,37.7709,37.8249,37.7709,37.7864,49700.0
2014-01-30 14:25:00,48.98,49.0,48.95,49.0,45600.0,37.7864,37.8018,37.7632,37.8018,45600.0
2014-01-30 14:30:00,49.0,49.01,48.96,48.98,89900.0,37.8018,37.8095,37.7709,37.7864,89900.0
2014-01-30 14:35:00,48.97,49.01,48.96,48.98,52500.0,37.7786,37.8095,37.7709,37.7864,52500.0
2014-01-30 14:40:00,48.98,49.03,48.98,49.0,113900.0,37.7864,37.8249,37.7864,37.8018,113900.0
2014-01-30 14:45:00,49.01,49.01,48.95,48.98,82200.0,37.8095,37.8095,37.7632,37.7864,82200.0
2014-01-30 14:50:00,48.98,49.04,48.97,48.99,65500.0,37.7864,37.8326,37.7786,37.7941,65500.0
2014-01-30 14:55:00,48.99,49.01,48.97,49.0,55000.0,37.7941,37.8095,37.7786,37.8018,55000.0
2014-01-30 15:00:00,49.0,49.09,49.0,49.08,66900.0,37.8018,37.8712,37.8018,37.8635,66900.0
2014-01-30 15:05:00,49.08,49.09,49.01,49.02,60600.0,37.8635,37.8712,37.8095,37.8172,60600.0
2014-01-30 15:10:00,49.03,49.08,49.03,49.06,76600.0,37.8249,37.8635,37.8249,37.8481,76600.0
2014-01-30 15:15:00,49.07,49.08,49.01,49.02,62100.0,37.8558,37.8635,37.8095,37.8172,62100.0
2014-01-30 15:20:00,49.03,49.03,49.0,49.02,65500.0,37.8249,37.8249,37.8018,37.8172,65500.0
2014-01-30 15:25:00,49.02,49.03,48.98,49.0,91800.0,37.8172,37.8249,37.7864,37.8018,91800.0
2014-01-30 15:30:00,49.0,49.02,48.95,48.95,131600.0,37.8018,37.8172,37.7632,37.7632,131600.0
2014-01-30 15:35:00,48.96,48.99,48.92,48.93,117700.0,37.7709,37.7941,37.7401,37.7478,117700.0
2014-01-30 15:40:00,48.93,48.94,48.9,48.9,108300.0,37.7478,37.7555,37.7246,37.7246,108300.0
2014-01-30 15:45:00,48.91,48.92,48.8,48.82,169800.0,37.7323,37.7401,37.6475,37.6629,169800.0
2014-01-30 15:50:00,48.82,48.86,48.81,48.84,310000.0,37.6629,37.6938,37.6552,37.6783,310000.0
2014-01-30 15:55:00,48.84,48.9,48.81,48.88,359000.0,37.6783,37.7246,37.6552,37.7092,359000.0
2014-01-31 09:30:00,48.02,48.21,47.88,48.04,390200.0,37.0457,37.1923,36.9377,37.0612,390200.0
2014-01-31 09:35:00,48.05,48.22,48.03,48.05,163400.0,37.0689,37.2,37.0535,37.0689,163400.0
2014-01-31 09:40:00,48.04,48.12,47.94,48.12,120800.0,37.0612,37.1229,36.984,37.1229,120800.0
2014-01-31 09:45:00,48.12,48.17,48.0,48.11,111800.0,37.1229,37.1615,37.0303,37.1152,111800.0
2014-01-31 09:50:00,48.11,48.25,48.05,48.08,81800.0,37.1152,37.2232,37.0689,37.092,81800.0
2014-01-31 09:55:00,48.11,48.12,47.98,48.0,107000.0,37.1152,37.1229,37.0149,37.0303,107000.0
2014-01-31 10:00:00,48.01,48.24,48.01,48.17,141700.0,37.038,37.2155,37.038,37.1615,141700.0
2014-01-31 10:05:00,48.17,48.19,48.09,48.1,120200.0,37.1615,37.1769,37.0997,37.1075,120200.0
2014-01-31 10:10:00,48.09,48.11,48.02,48.04,81600.0,37.0997,37.1152,37.0457,37.0612,81600.0
2014-01-31 10:15:00,48.04,48.05,47.92,48.01,127200.0,37.0612,37.0689,36.9686,37.038,127200.0
2014-01-31 10:20:00,48.0,48.02,47.93,48.0,65000.0,37.0303,37.0457,36.9763,37.0303,65000.0
2014-01-31 10:25:00,48.01,48.01,47.85,47.86,106400.0,37.038,37.038,36.9146,36.9223,106400.0
2014-01-31 10:30:00,47.87,47.93,47.77,47.82,140100.0,36.93,36.9763,36.8529,36.8915,140100.0
2014-01-31 10:35:00,47.81,47.88,47.8,47.86,79300.0,36.8837,36.9377,36.876,36.9223,79300.0
2014-01-31 10:40:00,47.85,47.95,47.82,47.85,109600.0,36.9146,36.9917,36.8915,36.9146,109600.0
2014-01-31 10:45:00,47.85,48.17,47.85,48.17,126200.0,36.9146,37.1615,36.9146,37.1615,126200.0
2014-01-31 10:50:00,48.16,48.29,48.13,48.18,136200.0,37.1538,37.254,37.1306,37.1692,136200.0
2014-01-31 10:55:00,48.18,48.23,48.15,48.19,95300.0,37.1692,37.2078,37.146,37.1769,95300.0
2014-01-31 11:00:00,48.2,48.3,48.14,48.3,102100.0,37.1846,37.2618,37.1383,37.2618,102100.0
2014-01-31 11:05:00,48.3,48.5,48.28,48.49,109300.0,37.2618,37.416,37.2463,37.4083,109300.0
2014-01-31 11:10:00,48.49,48.5,48.37,48.38,109500.0,37.4083,37.416,37.3158,37.3235,109500.0
2014-01-31 11:15:00,48.38,48.44,48.37,48.39,120400.0,37.3235,37.3698,37.3158,37.3312,120400.0
2014-01-31 11:20:00,48.38,48.41,48.33,48.35,88000.0,37.3235,37.3466,37.2849,37.3003,88000.0
2014-01-31 11:25:00,48.36,48.46,48.34,48.45,43000.0,37.308,37.3852,37.2926,37.3775,43000.0
2014-01-31 11:30:00,48.46,48.51,48.39,48.42,77300.0,37.3852,37.4238,37.3312,37.3543,77300.0
2014-01-31 11:35:00,48.43,48.43,48.31,48.36,55100.0,37.362,37.362,37.2695,37.308,55100.0
2014-01-31 11:40:00,48.36,48.37,48.29,48.32,63400.0,37.308,37.3158,37.254,37.2772,63400.0
2014-01-31 11:45:00,48.33,48.38,48.26,48.27,42400.0,37.2849,37.3235,37.2309,37.2386,42400.0
2014-01-31 11:50:00,48.27,48.28,48.22,48.26,42600.0,37.2386,37.2463,37.2,37.2309,42600.0
2014-01-31 11:55:00,48.26,48.32,48.22,48.32,42200.0,37.2309,37.2772,37.2,37.2772,42200.0
2014-01-31 12:00:00,48.32,48.42,48.32,48.35,54200.0,37.2772,37.3543,37.2772,37.3003,54200.0
2014-01-31 12:05:00,48.35,48.53,48.35,48.52,69200.0,37.3003,37.4392,37.3003,37.4315,69200.0
2014-01-31 12:10:00,48.52,48.56,48.43,48.44,69700.0,37.4315,37.4623,37.362,37.3698,69700.0
2014-01-31 12:15:00,48.44,48.44,48.4,48.4,30000.0,37.3698,37.3698,37.3389,37.3389,30000.0
2014-01-31 12:20:00,48.39,48.41,48.34,48.39,47500.0,37.3312,37.3466,37.2926,37.3312,47500.0
2014-01-31 12:25:00,48.39,48.42,48.38,48.39,38400.0,37.3312,37.3543,37.3235,37.3312,38400.0
2014-01-31 12:30:00,48.39,48.4,48.26,48.29,53900.0,37.3312,37.3389,37.2309,37.254,53900.0
2014-01-31 12:35:00,48.28,48.31,48.25,48.28,97000.0,37.2463,37.2695,37.2232,37.2463,97000.0
2014-01-31 12:40:00,48.28,48.28,48.21,48.25,50200.0,37.2463,37.2463,37.1923,37.2232,50200.0
2014-01-31 12:45:00,48.24,48.3,48.23,48.3,67300.0,37.2155,37.2618,37.2078,37.2618,67300.0
2014-01-31 12:50:00,48.29,48.31,48.25,48.27,90500.0,37.254,37.2695,37.2232,37.2386,90500.0
2014-01-31 12:55:00,48.28,48.34,48.28,48.29,41700.0,37.2463,37.2926,37.2463,37.254,41700.0
2014-01-31 13:00:00,48.29,48.29,48.22,48.22,28600.0,37.254,37.254,37.2,37.2,28600.0
2014-01-31 13:05:00,48.22,48.22,48.15,48.2,64000.0,37.2,37.2,37.146,37.1846,64000.0
2014-01-31 13:10:00,48.2,48.21,48.19,48.21,63400.0,37.1846,37.1923,37.1769,37.1923,63400.0
2014-01-31 13:15:00,48.21,48.21,48.11,48.11,71600.0,37.1923,37.1923,37.1152,37.1152,71600.0
2014-01-31 13:20:00,48.12,48.18,48.11,48.17,46900.0,37.1229,37.1692,37.1152,37.1615,46900.0
2014-01-31 13:25:00,48.16,48.18,48.12,48.14,38000.0,37.1538,37.1692,37.1229,37.1383,38000.0
2014-01-31 13:30:00,48.13,48.2,48.13,48.17,68000.0,37.1306,37.1846,37.1306,37.1615,68000.0
2014-01-31 13:35:00,48.16,48.2,48.16,48.19,34600.0,37.1538,37.1846,37.1538,37.1769,34600.0
2014-01-31 13:40:00,48.2,48.2,48.16,48.18,89400.0,37.1846,37.1846,37.1538,37.1692,89400.0
2014-01-31 13:45:00,48.19,48.24,48.18,48.21,93200.0,37.1769,37.2155,37.1692,37.1923,93200.0
2014-01-31 13:50:00,48.22,48.33,48.22,48.32,68400.0,37.2,37.2849,37.2,37.2772,68400.0
2014-01-31 13:55:00,48.32,48.34,48.27,48.34,59400.0,37.2772,37.2926,37.2386,37.2926,59400.0
2014-01-31 14:00:00,48.34,48.43,48.32,48.39,60700.0,37.2926,37.362,37.2772,37.3312,60700.0
2014-01-31 14:05:00,48.39,48.4,48.36,48.37,52500.0,37.3312,37.3389,37.308,37.3158,52500.0
2014-01-31 14:10:00,48.38,48.38,48.3,48.32,48900.0,37.3235,37.3235,37.2618,37.2772,48900.0
2014-01-31 14:15:00,48.33,48.35,48.29,48.34,55900.0,37.2849,37.3003,37.254,37.2926,55900.0
2014-01-31 14:20:00,48.34,48.38,48.33,48.37,43400.0,37.2926,37.3235,37.2849,37.3158,43400.0
2014-01-31 14:25:00,48.37,48.43,48.36,48.38,50200.0,37.3158,37.362,37.308,37.3235,50200.0
2014-01-31 14:30:00,48.39,48.41,48.33,48.37,58900.0,37.3312,37.3466,37.2849,37.3158,58900.0
2014-01-31 14:35:00,48.37,48.45,48.37,48.4,110600.0,37.3158,37.3775,37.3158,37.3389,110600.0
2014-01-31 14:40:00,48.43,48.55,48.43,48.55,93200.0,37.362,37.4546,37.362,37.4546,93200.0
2014-01-31 14:45:00,48.55,48.59,48.54,48.58,49500.0,37.4546,37.4855,37.4469,37.4778,49500.0
2014-01-31 14:50:00,48.59,48.59,48.4,48.4,360900.0,37.4855,37.4855,37.3389,37.3389,360900.0
2014-01-31 14:55:00,48.4,48.42,48.37,48.4,70900.0,37.3389,37.3543,37.3158,37.3389,70900.0
2014-01-31 15:00:00,48.39,48.4,48.28,48.32,118100.0,37.3312,37.3389,37.2463,37.2772,118100.0
2014-01-31 15:05:00,48.31,48.32,48.2,48.2,114400.0,37.2695,37.2772,37.1846,37.1846,114400.0
2014-01-31 15:10:00,48.21,48.23,48.18,48.23,85800.0,37.1923,37.2078,37.1692,37.2078,85800.0
2014-01-31 15:15:00,48.23,48.31,48.17,48.19,83800.0,37.2078,37.2695,37.1615,37.1769,83800.0
2014-01-31 15:20:00,48.19,48.2,48.14,48.2,72700.0,37.1769,37.1846,37.1383,37.1846,72700.0
2014-01-31 15:25:00,48.21,48.27,48.18,48.24,110400.0,37.1923,37.2386,37.1692,37.2155,110400.0
2014-01-31 15:30:00,48.24,48.28,48.23,48.26,58800.0,37.2155,37.2463,37.2078,37.2309,58800.0
2014-01-31 15:35:00,48.26,48.27,48.16,48.18,94000.0,37.2309,37.2386,37.1538,37.1692,94000.0
2014-01-31 15:40:00,48.18,48.21,48.14,48.14,185400.0,37.1692,37.1923,37.1383,37.1383,185400.0
2014-01-31 15:45:00,48.14,48.17,48.02,48.08,275100.0,37.1383,37.1615,37.0457,37.092,275100.0
2014-01-31 15:50:00,48.08,48.09,48.01,48.02,227000.0,37.092,37.0997,37.038,37.0457,227000.0
2014-01-31 15:55:00,48.01,48.02,47.9,47.97,890500.0,37.038,37.0457,36.9532,37.0072,890500.0
2014-02-03 09:30:00,48.01,48.2,47.94,48.03,334400.0,37.038,37.1846,36.984,37.0535,334400.0
2014-02-03 09:35:00,48.02,48.24,48.02,48.13,120200.0,37.0457,37.2155,37.0457,37.1306,120200.0
2014-02-03 09:40:00,48.13,48.17,48.04,48.06,160800.0,37.1306,37.1615,37.0612,37.0766,160800.0
2014-02-03 09:45:00,48.06,48.07,47.85,47.91,118600.0,37.0766,37.0843,36.9146,36.9609,118600.0
2014-02-03 09:50:00,47.91,48.1,47.9,48.1,65200.0,36.9609,37.1075,36.9532,37.1075,65200.0
2014-02-03 09:55:00,48.1,48.15,48.1,48.11,40300.0,37.1075,37.146,37.1075,37.1152,40300.0
2014-02-03 10:00:00,48.11,48.11,47.77,47.8,155100.0,37.1152,37.1152,36.8529,36.876,155100.0
2014-02-03 10:05:00,47.81,47.86,47.78,47.79,114300.0,36.8837,36.9223,36.8606,36.8683,114300.0
2014-02-03 10:10:00,47.78,47.79,47.55,47.63,145500.0,36.8606,36.8683,36.6832,36.7449,145500.0
2014-02-03 10:15:00,47.64,47.64,47.3,47.31,278400.0,36.7526,36.7526,36.4903,36.498,278400.0
2014-02-03 10:20:00,47.31,47.51,47.3,47.44,141500.0,36.498,36.6523,36.4903,36.5983,141500.0
2014-02-03 10:25:00,47.44,47.59,47.42,47.58,121200.0,36.5983,36.714,36.5829,36.7063,121200.0
2014-02-03 10:30:00,47.58,47.59,47.45,47.46,109300.0,36.7063,36.714,36.606,36.6137,109300.0
2014-02-03 10:35:00,47.46,47.57,47.46,47.55,187900.0,36.6137,36.6986,36.6137,36.6832,187900.0
2014-02-03 10:40:00,47.54,47.55,47.41,47.45,125200.0,36.6754,36.6832,36.5752,36.606,125200.0
2014-02-03 10:45:00,47.45,47.58,47.44,47.55,88000.0,36.606,36.7063,36.5983,36.6832,88000.0
2014-02-03 10:50:00,47.56,47.56,47.45,47.45,120800.0,36.6909,36.6909,36.606,36.606,120800.0
2014-02-03 10:55:00,47.44,47.49,47.44,47.46,111600.0,36.5983,36.6369,36.5983,36.6137,111600.0
2014-02-03 11:00:00,47.46,47.48,47.43,47.44,139200.0,36.6137,36.6292,36.5906,36.5983,139200.0
2014-02-03 11:05:00,47.43,47.44,47.31,47.32,208700.0,36.5906,36.5983,36.498,36.5057,208700.0
2014-02-03 11:10:00,47.32,47.34,47.24,47.24,150200.0,36.5057,36.5211,36.444,36.444,150200.0
2014-02-03 11:15:00,47.24,47.28,47.16,47.26,116800.0,36.444,36.4749,36.3823,36.4594,116800.0
2014-02-03 11:20:00,47.26,47.33,47.23,47.3,113500.0,36.4594,36.5134,36.4363,36.4903,113500.0
2014-02-03 11:25:00,47.3,47.34,47.29,47.33,126000.0,36.4903,36.5211,36.4826,36.5134,126000.0
2014-02-03 11:30:00,47.33,47.46,47.31,47.43,109000.0,36.5134,36.6137,36.498,36.5906,109000.0
2014-02-03 11:35:00,47.42,47.42,47.3,47.3,61100.0,36.5829,36.5829,36.4903,36.4903,61100.0
2014-02-03 11:40:00,47.31,47.36,47.27,47.27,55100.0,36.498,36.5366,36.4671,36.4671,55100.0
2014-02-03 11:45:00,47.26,47.3,47.12,47.14,99700.0,36.4594,36.4903,36.3514,36.3669,99700.0
2014-02-03 11:50:00,47.14,47.19,47.12,47.17,106100.0,36.3669,36.4054,36.3514,36.39,106100.0
2014-02-03 11:55:00,47.18,47.2,47.13,47.14,139600.0,36.3977,36.4131,36.3591,36.3669,139600.0
2014-02-03 12:00:00,47.14,47.18,47.09,47.09,91100.0,36.3669,36.3977,36.3283,36.3283,91100.0
2014-02-03 12:05:00,47.09,47.22,47.06,47.21,83200.0,36.3283,36.4286,36.3051,36.4209,83200.0
2014-02-03 12:10:00,47.21,47.26,47.13,47.26,85400.0,36.4209,36.4594,36.3591,36.4594,85400.0
2014-02-03 12:15:00,47.26,47.28,47.12,47.13,193900.0,36.4594,36.4749,36.3514,36.3591,193900.0
2014-02-03 12:20:00,47.14,47.15,47.04,47.14,136000.0,36.3669,36.3746,36.2897,36.3669,136000.0
2014-02-03 12:25:00,47.14,47.21,47.14,47.19,53700.0,36.3669,36.4209,36.3669,36.4054,53700.0
2014-02-03 12:30:00,47.19,47.22,47.16,47.19,110200.0,36.4054,36.4286,36.3823,36.4054,110200.0
2014-02-03 12:35:00,47.19,47.22,47.08,47.09,127900.0,36.4054,36.4286,36.3206,36.3283,127900.0
2014-02-03 12:40:00,47.08,47.18,47.08,47.16,99800.0,36.3206,36.3977,36.3206,36.3823,99800.0
2014-02-03 12:45:00,47.16,47.21,47.15,47.2,112900.0,36.3823,36.4209,36.3746,36.4131,112900.0
2014-02-03 12:50:00,47.2,47.27,47.2,47.27,87200.0,36.4131,36.4671,36.4131,36.4671,87200.0
2014-02-03 12:55:00,47.27,47.27,47.2,47.2,61200.0,36.4671,36.4671,36.4131,36.4131,61200.0
2014-02-03 13:00:00,47.2,47.25,47.2,47.2,142600.0,36.4131,36.4517,36.4131,36.4131,142600.0
2014-02-03 13:05:00,47.2,47.22,47.15,47.17,126300.0,36.4131,36.4286,36.3746,36.39,126300.0
2014-02-03 13:10:00,47.18,47.22,47.16,47.18,67000.0,36.3977,36.4286,36.3823,36.3977,67000.0
2014-02-03 13:15:00,47.17,47.21,47.14,47.15,88100.0,36.39,36.4209,36.3669,36.3746,88100.0
2014-02-03 13:20:00,47.16,47.2,47.13,47.16,112800.0,36.3823,36.4131,36.3591,36.3823,112800.0
2014-02-03 13:25:00,47.16,47.16,47.03,47.08,85600.0,36.3823,36.3823,36.282,36.3206,85600.0
2014-02-03 13:30:00,47.07,47.08,47.01,47.03,173400.0,36.3129,36.3206,36.2666,36.282,173400.0
2014-02-03 13:35:00,47.03,47.04,46.88,46.89,222600.0,36.282,36.2897,36.1663,36.174,222600.0
2014-02-03 13:40:00,46.89,47.0,46.86,46.99,172300.0,36.174,36.2589,36.1508,36.2511,172300.0
2014-02-03 13:45:00,46.99,47.06,46.93,46.97,166500.0,36.2511,36.3051,36.2048,36.2357,166500.0
2014-02-03 13:50:00,46.97,47.0,46.83,46.9,216400.0,36.2357,36.2589,36.1277,36.1817,216400.0
2014-02-03 13:55:00,46.89,47.0,46.89,46.91,92900.0,36.174,36.2589,36.174,36.1894,92900.0
2014-02-03 14:00:00,46.9,46.91,46.85,46.88,70600.0,36.1817,36.1894,36.1431,36.1663,70600.0
2014-02-03 14:05:00,46.88,46.98,46.87,46.93,65400.0,36.1663,36.2434,36.1586,36.2048,65400.0
2014-02-03 14:10:00,46.92,47.0,46.91,47.0,55800.0,36.1971,36.2589,36.1894,36.2589,55800.0
2014-02-03 14:15:00,47.0,47.02,46.96,47.0,98600.0,36.2589,36.2743,36.228,36.2589,98600.0
2014-02-03 14:20:00,47.0,47.0,46.92,46.95,81500.0,36.2589,36.2589,36.1971,36.2203,81500.0
2014-02-03 14:25:00,46.95,47.02,46.93,46.98,175600.0,36.2203,36.2743,36.2048,36.2434,175600.0
2014-02-03 14:30:00,46.98,47.02,46.94,46.95,138000.0,36.2434,36.2743,36.2126,36.2203,138000.0
2014-02-03 14:35:00,46.95,47.0,46.95,46.99,145800.0,36.2203,36.2589,36.2203,36.2511,145800.0
2014-02-03 14:40:00,46.98,46.99,46.89,46.93,126900.0,36.2434,36.2511,36.174,36.2048,126900.0
2014-02-03 14:45:00,46.92,46.95,46.89,46.94,147200.0,36.1971,36.2203,36.174,36.2126,147200.0
2014-02-03 14:50:00,46.93,46.94,46.89,46.89,271200.0,36.2048,36.2126,36.174,36.174,271200.0
2014-02-03 14:55:00,46.89,46.92,46.85,46.85,151100.0,36.174,36.1971,36.1431,36.1431,151100.0
2014-02-03 15:00:00,46.84,46.88,46.82,46.86,107000.0,36.1354,36.1663,36.12,36.1508,107000.0
2014-02-03 15:05:00,46.87,46.91,46.86,46.88,102000.0,36.1586,36.1894,36.1508,36.1663,102000.0
2014-02-03 15:10:00,46.87,46.89,46.82,46.89,309600.0,36.1586,36.174,36.12,36.174,309600.0
2014-02-03 15:15:00,46.89,46.92,46.87,46.92,286700.0,36.174,36.1971,36.1586,36.1971,286700.0
2014-02-03 15:20:00,46.93,46.93,46.8,46.81,168000.0,36.2048,36.2048,36.1046,36.1123,168000.0
2014-02-03 15:25:00,46.81,46.9,46.8,46.9,178300.0,36.1123,36.1817,36.1046,36.1817,178300.0
2014-02-03 15:30:00,46.9,46.98,46.89,46.96,461200.0,36.1817,36.2434,36.174,36.228,461200.0
2014-02-03 15:35:00,46.97,47.06,46.96,47.06,285800.0,36.2357,36.3051,36.228,36.3051,285800.0
2014-02-03 15:40:00,47.05,47.07,47.0,47.0,183400.0,36.2974,36.3129,36.2589,36.2589,183400.0
2014-02-03 15:45:00,46.99,47.0,46.8,46.8,356900.0,36.2511,36.2589,36.1046,36.1046,356900.0
2014-02-03 15:50:00,46.81,46.93,46.8,46.92,249300.0,36.1123,36.2048,36.1046,36.1971,249300.0
2014-02-03 15:55:00,46.93,47.0,46.84,46.9,619400.0,36.2048,36.2589,36.1354,36.1817,619400.0
2014-02-04 09:30:00,46.84,47.44,46.84,47.24,211200.0,36.1354,36.5983,36.1354,36.444,211200.0
2014-02-04 09:35:00,47.26,47.28,47.07,47.16,239200.0,36.4594,36.4749,36.3129,36.3823,239200.0
2014-02-04 09:40:00,47.18,47.31,47.12,47.3,372900.0,36.3977,36.498,36.3514,36.4903,372900.0
2014-02-04 09:45:00,47.3,47.44,47.27,47.34,229300.0,36.4903,36.5983,36.4671,36.5211,229300.0
2014-02-04 09:50:00,47.34,47.6,47.32,47.57,134400.0,36.5211,36.7217,36.5057,36.6986,134400.0
2014-02-04 09:55:00,47.57,47.68,47.52,47.57,217500.0,36.6986,36.7834,36.66,36.6986,217500.0
2014-02-04 10:00:00,47.59,47.73,47.57,47.63,153100.0,36.714,36.822,36.6986,36.7449,153100.0
2014-02-04 10:05:00,47.63,47.72,47.57,47.68,214200.0,36.7449,36.8143,36.6986,36.7834,214200.0
2014-02-04 10:10:00,47.69,47.85,47.69,47.79,303400.0,36.7912,36.9146,36.7912,36.8683,303400.0
2014-02-04 10:15:00,47.79,47.87,47.74,47.81,205500.0,36.8683,36.93,36.8297,36.8837,205500.0
2014-02-04 10:20:00,47.8,47.84,47.65,47.71,280800.0,36.876,36.9069,36.7603,36.8066,280800.0
2014-02-04 10:25:00,47.71,47.75,47.62,47.68,107400.0,36.8066,36.8374,36.7372,36.7834,107400.0
2014-02-04 10:30:00,47.67,47.78,47.67,47.76,62200.0,36.7757,36.8606,36.7757,36.8452,62200.0
2014-02-04 10:35:00,47.76,47.84,47.75,47.79,71800.0,36.8452,36.9069,36.8374,36.8683,71800.0
2014-02-04 10:40:00,47.79,47.79,47.69,47.73,113500.0,36.8683,36.8683,36.7912,36.822,113500.0
2014-02-04 10:45:00,47.73,47.75,47.63,47.68,134800.0,36.822,36.8374,36.7449,36.7834,134800.0
2014-02-04 10:50:00,47.69,47.71,47.56,47.59,63000.0,36.7912,36.8066,36.6909,36.714,63000.0
2014-02-04 10:55:00,47.59,47.65,47.51,47.56,80800.0,36.714,36.7603,36.6523,36.6909,80800.0
2014-02-04 11:00:00,47.56,47.75,47.52,47.68,120700.0,36.6909,36.8374,36.66,36.7834,120700.0
2014-02-04 11:05:00,47.68,47.74,47.66,47.72,72900.0,36.7834,36.8297,36.768,36.8143,72900.0
2014-02-04 11:10:00,47.73,47.76,47.69,47.74,68700.0,36.822,36.8452,36.7912,36.8297,68700.0
2014-02-04 11:15:00,47.74,47.76,47.66,47.67,72300.0,36.8297,36.8452,36.768,36.7757,72300.0
2014-02-04 11:20:00,47.66,47.69,47.61,47.67,68600.0,36.768,36.7912,36.7294,36.7757,68600.0
2014-02-04 11:25:00,47.66,47.7,47.63,47.66,102600.0,36.768,36.7989,36.7449,36.768,102600.0
2014-02-04 11:30:00,47.67,47.88,47.67,47.86,171400.0,36.7757,36.9377,36.7757,36.9223,171400.0
2014-02-04 11:35:00,47.86,47.93,47.86,47.91,77300.0,36.9223,36.9763,36.9223,36.9609,77300.0
2014-02-04 11:40:00,47.91,47.94,47.86,47.92,116700.0,36.9609,36.984,36.9223,36.9686,116700.0
2014-02-04 11:45:00,47.92,47.99,47.91,47.99,64700.0,36.9686,37.0226,36.9609,37.0226,64700.0
2014-02-04 11:50:00,47.98,48.0,47.94,48.0,74000.0,37.0149,37.0303,36.984,37.0303,74000.0
2014-02-04 11:55:00,48.0,48.08,48.0,48.08,99000.0,37.0303,37.092,37.0303,37.092,99000.0
2014-02-04 12:00:00,48.08,48.09,47.99,47.99,75800.0,37.092,37.0997,37.0226,37.0226,75800.0
2014-02-04 12:05:00,48.0,48.01,47.84,47.88,72500.0,37.0303,37.038,36.9069,36.9377,72500.0
2014-02-04 12:10:00,47.87,47.88,47.84,47.85,52700.0,36.93,36.9377,36.9069,36.9146,52700.0
2014-02-04 12:15:00,47.86,47.89,47.81,47.84,52000.0,36.9223,36.9455,36.8837,36.9069,52000.0
2014-02-04 12:20:00,47.84,47.92,47.83,47.91,46200.0,36.9069,36.9686,36.8992,36.9609,46200.0
2014-02-04 12:25:00,47.91,47.96,47.87,47.89,49800.0,36.9609,36.9995,36.93,36.9455,49800.0
2014-02-04 12:30:00,47.89,47.9,47.83,47.85,50500.0,36.9455,36.9532,36.8992,36.9146,50500.0
2014-02-04 12:35:00,47.84,47.84,47.79,47.8,45300.0,36.9069,36.9069,36.8683,36.876,45300.0
2014-02-04 12:40:00,47.81,47.87,47.8,47.87,55700.0,36.8837,36.93,36.876,36.93,55700.0
2014-02-04 12:45:00,47.88,47.9,47.84,47.88,33500.0,36.9377,36.9532,36.9069,36.9377,33500.0
2014-02-04 12:50:00,47.88,47.91,47.83,47.85,34800.0,36.9377,36.9609,36.8992,36.9146,34800.0
2014-02-04 12:55:00,47.84,47.9,47.81,47.87,67400.0,36.9069,36.9532,36.8837,36.93,67400.0
2014-02-04 13:00:00,47.88,47.89,47.84,47.85,27400.0,36.9377,36.9455,36.9069,36.9146,27400.0
2014-02-04 13:05:00,47.84,47.86,47.77,47.79,54200.0,36.9069,36.9223,36.8529,36.8683,54200.0
2014-02-04 13:10:00,47.79,47.79,47.61,47.64,59000.0,36.8683,36.8683,36.7294,36.7526,59000.0
2014-02-04 13:15:00,47.64,47.73,47.6,47.72,76900.0,36.7526,36.822,36.7217,36.8143,76900.0
2014-02-04 13:20:00,47.71,47.71,47.65,47.69,33600.0,36.8066,36.8066,36.7603,36.7912,33600.0
2014-02-04 13:25:00,47.68,47.69,47.64,47.67,34200.0,36.7834,36.7912,36.7526,36.7757,34200.0
2014-02-04 13:30:00,47.66,47.72,47.65,47.7,51800.0,36.768,36.8143,36.7603,36.7989,51800.0
2014-02-04 13:35:00,47.71,47.71,47.56,47.65,72000.0,36.8066,36.8066,36.6909,36.7603,72000.0
2014-02-04 13:40:00,47.65,47.7,47.63,47.66,44600.0,36.7603,36.7989,36.7449,36.768,44600.0
2014-02-04 13:45:00,47.66,47.66,47.57,47.58,59600.0,36.768,36.768,36.6986,36.7063,59600.0
2014-02-04 13:50:00,47.58,47.61,47.43,47.51,103700.0,36.7063,36.7294,36.5906,36.6523,103700.0
2014-02-04 13:55:00,47.51,47.52,47.36,47.41,112200.0,36.6523,36.66,36.5366,36.5752,112200.0
2014-02-04 14:00:00,47.41,47.47,47.38,47.47,57900.0,36.5752,36.6214,36.552,36.6214,57900.0
2014-02-04 14:05:00,47.47,47.48,47.44,47.47,30700.0,36.6214,36.6292,36.5983,36.6214,30700.0
2014-02-04 14:10:00,47.46,47.51,47.42,47.49,36600.0,36.6137,36.6523,36.5829,36.6369,36600.0
2014-02-04 14:15:00,47.48,47.48,47.4,47.41,31400.0,36.6292,36.6292,36.5674,36.5752,31400.0
2014-02-04 14:20:00,47.4,47.5,47.37,47.46,41000.0,36.5674,36.6446,36.5443,36.6137,41000.0
2014-02-04 14:25:00,47.47,47.5,47.44,47.45,18700.0,36.6214,36.6446,36.5983,36.606,18700.0
2014-02-04 14:30:00,47.44,47.46,47.4,47.43,28100.0,36.5983,36.6137,36.5674,36.5906,28100.0
2014-02-04 14:35:00,47.43,47.47,47.42,47.47,39600.0,36.5906,36.6214,36.5829,36.6214,39600.0
2014-02-04 14:40:00,47.48,47.63,47.48,47.56,82300.0,36.6292,36.7449,36.6292,36.6909,82300.0
2014-02-04 14:45:00,47.57,47.61,47.54,47.55,60200.0,36.6986,36.7294,36.6754,36.6832,60200.0
2014-02-04 14:50:00,47.55,47.61,47.53,47.61,62200.0,36.6832,36.7294,36.6677,36.7294,62200.0
2014-02-04 14:55:00,47.61,47.63,47.57,47.61,54600.0,36.7294,36.7449,36.6986,36.7294,54600.0
2014-02-04 15:00:00,47.61,47.66,47.61,47.62,75600.0,36.7294,36.768,36.7294,36.7372,75600.0
2014-02-04 15:05:00,47.61,47.67,47.59,47.66,50100.0,36.7294,36.7757,36.714,36.768,50100.0
2014-02-04 15:10:00,47.65,47.67,47.61,47.65,131500.0,36.7603,36.7757,36.7294,36.7603,131500.0
2014-02-04 15:15:00,47.66,47.66,47.58,47.64,84200.0,36.768,36.768,36.7063,36.7526,84200.0
2014-02-04 15:20:00,47.64,47.66,47.61,47.61,103600.0,36.7526,36.768,36.7294,36.7294,103600.0
2014-02-04 15:25:00,47.61,47.63,47.44,47.46,176400.0,36.7294,36.7449,36.5983,36.6137,176400.0
2014-02-04 15:30:00,47.46,47.55,47.42,47.52,168200.0,36.6137,36.6832,36.5829,36.66,168200.0
2014-02-04 15:35:00,47.51,47.57,47.48,47.55,122100.0,36.6523,36.6986,36.6292,36.6832,122100.0
2014-02-04 15:40:00,47.55,47.64,47.53,47.63,140900.0,36.6832,36.7526,36.6677,36.7449,140900.0
2014-02-04 15:45:00,47.64,47.7,47.59,47.63,183800.0,36.7526,36.7989,36.714,36.7449,183800.0
2014-02-04 15:50:00,47.63,47.68,47.59,47.65,196500.0,36.7449,36.7834,36.714,36.7603,196500.0
2014-02-04 15:55:00,47.66,47.67,47.57,47.6,261200.0,36.768,36.7757,36.6986,36.7217,261200.0
2014-02-05 09:30:00,47.35,47.67,47.24,47.49,160300.0,36.5289,36.7757,36.444,36.6369,160300.0
2014-02-05 09:35:00,47.51,47.62,47.48,47.52,72700.0,36.6523,36.7372,36.6292,36.66,72700.0
2014-02-05 09:40:00,47.51,47.6,47.38,47.47,106500.0,36.6523,36.7217,36.552,36.6214,106500.0
2014-02-05 09:45:00,47.47,47.52,47.35,47.43,139300.0,36.6214,36.66,36.5289,36.5906,139300.0
2014-02-05 09:50:00,47.43,47.5,47.41,47.46,45100.0,36.5906,36.6446,36.5752,36.6137,45100.0
2014-02-05 09:55:00,47.46,47.46,47.28,47.34,86700.0,36.6137,36.6137,36.4749,36.5211,86700.0
2014-02-05 10:00:00,47.33,47.67,47.33,47.52,114400.0,36.5134,36.7757,36.5134,36.66,114400.0
2014-02-05 10:05:00,47.52,47.53,47.29,47.29,118100.0,36.66,36.6677,36.4826,36.4826,118100.0
2014-02-05 10:10:00,47.3,47.38,47.17,47.23,114000.0,36.4903,36.552,36.39,36.4363,114000.0
2014-02-05 10:15:00,47.23,47.28,47.17,47.27,81900.0,36.4363,36.4749,36.39,36.4671,81900.0
2014-02-05 10:20:00,47.27,47.29,47.02,47.04,96500.0,36.4671,36.4826,36.2743,36.2897,96500.0
2014-02-05 10:25:00,47.03,47.19,47.02,47.18,57400.0,36.282,36.4054,36.2743,36.3977,57400.0
2014-02-05 10:30:00,47.19,47.36,47.11,47.32,83600.0,36.4054,36.5366,36.3437,36.5057,83600.0
2014-02-05 10:35:00,47.33,47.37,47.23,47.23,68900.0,36.5134,36.5443,36.4363,36.4363,68900.0
2014-02-05 10:40:00,47.24,47.34,47.24,47.26,81300.0,36.444,36.5211,36.444,36.4594,81300.0
2014-02-05 10:45:00,47.26,47.29,47.21,47.28,69800.0,36.4594,36.4826,36.4209,36.4749,69800.0
2014-02-05 10:50:00,47.28,47.32,47.24,47.3,36100.0,36.4749,36.5057,36.444,36.4903,36100.0
2014-02-05 10:55:00,47.29,47.34,47.28,47.28,48000.0,36.4826,36.5211,36.4749,36.4749,48000.0
2014-02-05 11:00:00,47.27,47.28,47.21,47.26,50100.0,36.4671,36.4749,36.4209,36.4594,50100.0
2014-02-05 11:05:00,47.26,47.29,47.18,47.24,56600.0,36.4594,36.4826,36.3977,36.444,56600.0
2014-02-05 11:10:00,47.25,47.33,47.24,47.32,72800.0,36.4517,36.5134,36.444,36.5057,72800.0
2014-02-05 11:15:00,47.32,47.38,47.29,47.29,52100.0,36.5057,36.552,36.4826,36.4826,52100.0
2014-02-05 11:20:00,47.29,47.32,47.27,47.27,67700.0,36.4826,36.5057,36.4671,36.4671,67700.0
2014-02-05 11:25:00,47.27,47.46,47.25,47.45,136500.0,36.4671,36.6137,36.4517,36.606,136500.0
2014-02-05 11:30:00,47.45,47.51,47.42,47.51,70300.0,36.606,36.6523,36.5829,36.6523,70300.0
2014-02-05 11:35:00,47.51,47.6,47.49,47.49,91300.0,36.6523,36.7217,36.6369,36.6369,91300.0
2014-02-05 11:40:00,47.49,47.52,47.47,47.5,86200.0,36.6369,36.66,36.6214,36.6446,86200.0
2014-02-05 11:45:00,47.51,47.73,47.5,47.69,158000.0,36.6523,36.822,36.6446,36.7912,158000.0
2014-02-05 11:50:00,47.68,47.76,47.68,47.69,53000.0,36.7834,36.8452,36.7834,36.7912,53000.0
2014-02-05 11:55:00,47.69,47.79,47.64,47.73,51400.0,36.7912,36.8683,36.7526,36.822,51400.0
2014-02-05 12:00:00,47.73,47.76,47.71,47.72,42700.0,36.822,36.8452,36.8066,36.8143,42700.0
2014-02-05 12:05:00,47.72,47.77,47.64,47.64,62800.0,36.8143,36.8529,36.7526,36.7526,62800.0
2014-02-05 12:10:00,47.63,47.63,47.51,47.55,58500.0,36.7449,36.7449,36.6523,36.6832,58500.0
2014-02-05 12:15:00,47.55,47.6,47.49,47.6,36900.0,36.6832,36.7217,36.6369,36.7217,36900.0
2014-02-05 12:20:00,47.6,47.78,47.59,47.74,78100.0,36.7217,36.8606,36.714,36.8297,78100.0
2014-02-05 12:25:00,47.74,47.74,47.66,47.67,39200.0,36.8297,36.8297,36.768,36.7757,39200.0
2014-02-05 12:30:00,47.67,47.73,47.67,47.7,40500.0,36.7757,36.822,36.7757,36.7989,40500.0
2014-02-05 12:35:00,47.71,47.72,47.65,47.65,42700.0,36.8066,36.8143,36.7603,36.7603,42700.0
2014-02-05 12:40:00,47.64,47.73,47.64,47.69,50100.0,36.7526,36.822,36.7526,36.7912,50100.0
2014-02-05 12:45:00,47.68,47.68,47.59,47.6,91300.0,36.7834,36.7834,36.714,36.7217,91300.0
2014-02-05 12:50:00,47.6,47.61,47.57,47.57,21400.0,36.7217,36.7294,36.6986,36.6986,21400.0
2014-02-05 12:55:00,47.57,47.64,47.57,47.62,29900.0,36.6986,36.7526,36.6986,36.7372,29900.0
2014-02-05 13:00:00,47.63,47.74,47.63,47.74,45900.0,36.7449,36.8297,36.7449,36.8297,45900.0
2014-02-05 13:05:00,47.74,47.86,47.73,47.86,122600.0,36.8297,36.9223,36.822,36.9223,122600.0
2014-02-05 13:10:00,47.87,47.89,47.8,47.8,109500.0,36.93,36.9455,36.876,36.876,109500.0
2014-02-05 13:15:00,47.8,47.82,47.8,47.8,157800.0,36.876,36.8915,36.876,36.876,157800.0
2014-02-05 13:20:00,47.8,47.81,47.72,47.72,99300.0,36.876,36.8837,36.8143,36.8143,99300.0
2014-02-05 13:25:00,47.72,47.73,47.57,47.57,88500.0,36.8143,36.822,36.6986,36.6986,88500.0
2014-02-05 13:30:00,47.57,47.63,47.55,47.61,92400.0,36.6986,36.7449,36.6832,36.7294,92400.0
2014-02-05 13:35:00,47.61,47.66,47.58,47.65,66900.0,36.7294,36.768,36.7063,36.7603,66900.0
2014-02-05 13:40:00,47.66,47.7,47.57,47.58,120400.0,36.768,36.7989,36.6986,36.7063,120400.0
2014-02-05 13:45:00,47.59,47.6,47.55,47.58,175800.0,36.714,36.7217,36.6832,36.7063,175800.0
2014-02-05 13:50:00,47.58,47.59,47.55,47.55,79900.0,36.7063,36.714,36.6832,36.6832,79900.0
2014-02-05 13:55:00,47.55,47.57,47.54,47.54,75800.0,36.6832,36.6986,36.6754,36.6754,75800.0
2014-02-05 14:00:00,47.54,47.59,47.54,47.54,87500.0,36.6754,36.714,36.6754,36.6754,87500.0
2014-02-05 14:05:00,47.54,47.55,47.48,47.53,91400.0,36.6754,36.6832,36.6292,36.6677,91400.0
2014-02-05 14:10:00,47.53,47.54,47.46,47.49,80100.0,36.6677,36.6754,36.6137,36.6369,80100.0
2014-02-05 14:15:00,47.49,47.49,47.42,47.45,80600.0,36.6369,36.6369,36.5829,36.606,80600.0
2014-02-05 14:20:00,47.45,47.49,47.44,47.45,72900.0,36.606,36.6369,36.5983,36.606,72900.0
2014-02-05 14:25:00,47.44,47.45,47.4,47.43,75800.0,36.5983,36.606,36.5674,36.5906,75800.0
2014-02-05 14:30:00,47.43,47.47,47.42,47.44,59900.0,36.5906,36.6214,36.5829,36.5983,59900.0
2014-02-05 14:35:00,47.43,47.44,47.32,47.35,75500.0,36.5906,36.5983,36.5057,36.5289,75500.0
2014-02-05 14:40:00,47.35,47.38,47.33,47.38,65800.0,36.5289,36.552,36.5134,36.552,65800.0
2014-02-05 14:45:00,47.38,47.41,47.37,47.38,65900.0,36.552,36.5752,36.5443,36.552,65900.0
2014-02-05 14:50:00,47.37,47.41,47.36,47.39,87300.0,36.5443,36.5752,36.5366,36.5597,87300.0
2014-02-05 14:55:00,47.39,47.4,47.33,47.37,57200.0,36.5597,36.5674,36.5134,36.5443,57200.0
2014-02-05 15:00:00,47.37,47.41,47.33,47.33,55600.0,36.5443,36.5752,36.5134,36.5134,55600.0
2014-02-05 15:05:00,47.32,47.44,47.32,47.43,73300.0,36.5057,36.5983,36.5057,36.5906,73300.0
2014-02-05 15:10:00,47.43,47.49,47.43,47.47,84500.0,36.5906,36.6369,36.5906,36.6214,84500.0
2014-02-05 15:15:00,47.47,47.48,47.43,47.47,52400.0,36.6214,36.6292,36.5906,36.6214,52400.0
2014-02-05 15:20:00,47.47,47.49,47.44,47.46,65800.0,36.6214,36.6369,36.5983,36.6137,65800.0
2014-02-05 15:25:00,47.46,47.55,47.46,47.55,74000.0,36.6137,36.6832,36.6137,36.6832,74000.0
2014-02-05 15:30:00,47.56,47.66,47.53,47.66,174900.0,36.6909,36.768,36.6677,36.768,174900.0
2014-02-05 15:35:00,47.66,47.7,47.63,47.7,135100.0,36.768,36.7989,36.7449,36.7989,135100.0
2014-02-05 15:40:00,47.69,47.78,47.69,47.78,199400.0,36.7912,36.8606,36.7912,36.8606,199400.0
2014-02-05 15:45:00,47.78,47.8,47.76,47.78,316000.0,36.8606,36.876,36.8452,36.8606,316000.0
2014-02-05 15:50:00,47.78,47.79,47.7,47.71,319600.0,36.8606,36.8683,36.7989,36.8066,319600.0
2014-02-05 15:55:00,47.72,47.74,47.62,47.65,563900.0,36.8143,36.8297,36.7372,36.7603,563900.0
2014-02-06 09:30:00,47.85,47.89,47.6,47.89,169000.0,36.9146,36.9455,36.7217,36.9455,169000.0
2014-02-06 09:35:00,47.89,48.0,47.84,47.98,135400.0,36.9455,37.0303,36.9069,37.0149,135400.0
2014-02-06 09:40:00,47.97,47.97,47.79,47.79,63400.0,37.0072,37.0072,36.8683,36.8683,63400.0
2014-02-06 09:45:00,47.78,47.86,47.77,47.8,56900.0,36.8606,36.9223,36.8529,36.876,56900.0
2014-02-06 09:50:00,47.8,47.92,47.8,47.9,61200.0,36.876,36.9686,36.876,36.9532,61200.0
2014-02-06 09:55:00,47.9,47.93,47.72,47.76,49900.0,36.9532,36.9763,36.8143,36.8452,49900.0
2014-02-06 10:00:00,47.74,47.75,47.63,47.65,99100.0,36.8297,36.8374,36.7449,36.7603,99100.0
2014-02-06 10:05:00,47.65,47.69,47.56,47.64,88700.0,36.7603,36.7912,36.6909,36.7526,88700.0
2014-02-06 10:10:00,47.64,47.86,47.63,47.83,71100.0,36.7526,36.9223,36.7449,36.8992,71100.0
2014-02-06 10:15:00,47.84,47.94,47.77,47.89,109600.0,36.9069,36.984,36.8529,36.9455,109600.0
2014-02-06 10:20:00,47.89,47.99,47.86,47.98,107000.0,36.9455,37.0226,36.9223,37.0149,107000.0
2014-02-06 10:25:00,47.98,48.04,47.96,48.01,93100.0,37.0149,37.0612,36.9995,37.038,93100.0
2014-02-06 10:30:00,48.02,48.08,48.02,48.03,221800.0,37.0457,37.092,37.0457,37.0535,221800.0
2014-02-06 10:35:00,48.03,48.05,47.97,47.98,102000.0,37.0535,37.0689,37.0072,37.0149,102000.0
2014-02-06 10:40:00,47.97,48.22,47.95,48.15,210900.0,37.0072,37.2,36.9917,37.146,210900.0
2014-02-06 10:45:00,48.15,48.25,48.15,48.16,101400.0,37.146,37.2232,37.146,37.1538,101400.0
2014-02-06 10:50:00,48.16,48.16,48.02,48.05,105700.0,37.1538,37.1538,37.0457,37.0689,105700.0
2014-02-06 10:55:00,48.06,48.06,47.95,48.03,89700.0,37.0766,37.0766,36.9917,37.0535,89700.0
2014-02-06 11:00:00,48.03,48.12,48.01,48.11,56600.0,37.0535,37.1229,37.038,37.1152,56600.0
2014-02-06 11:05:00,48.11,48.28,48.11,48.21,175400.0,37.1152,37.2463,37.1152,37.1923,175400.0
2014-02-06 11:10:00,48.21,48.21,48.15,48.19,78600.0,37.1923,37.1923,37.146,37.1769,78600.0
2014-02-06 11:15:00,48.19,48.2,48.08,48.09,67700.0,37.1769,37.1846,37.092,37.0997,67700.0
2014-02-06 11:20:00,48.08,48.16,48.08,48.13,86100.0,37.092,37.1538,37.092,37.1306,86100.0
2014-02-06 11:25:00,48.14,48.16,48.1,48.1,72600.0,37.1383,37.1538,37.1075,37.1075,72600.0
2014-02-06 11:30:00,48.1,48.11,48.07,48.09,27000.0,37.1075,37.1152,37.0843,37.0997,27000.0
2014-02-06 11:35:00,48.09,48.17,48.08,48.12,54200.0,37.0997,37.1615,37.092,37.1229,54200.0
2014-02-06 11:40:00,48.12,48.22,48.11,48.11,29400.0,37.1229,37.2,37.1152,37.1152,29400.0
2014-02-06 11:45:00,48.11,48.18,48.1,48.16,62000.0,37.1152,37.1692,37.1075,37.1538,62000.0
2014-02-06 11:50:00,48.17,48.2,48.12,48.13,62800.0,37.1615,37.1846,37.1229,37.1306,62800.0
2014-02-06 11:55:00,48.12,48.12,48.03,48.07,48600.0,37.1229,37.1229,37.0535,37.0843,48600.0
2014-02-06 12:00:00,48.07,48.16,48.07,48.15,39300.0,37.0843,37.1538,37.0843,37.146,39300.0
2014-02-06 12:05:00,48.16,48.19,48.14,48.18,33800.0,37.1538,37.1769,37.1383,37.1692,33800.0
2014-02-06 12:10:00,48.17,48.17,48.11,48.12,37600.0,37.1615,37.1615,37.1152,37.1229,37600.0
2014-02-06 12:15:00,48.11,48.17,48.1,48.14,37400.0,37.1152,37.1615,37.1075,37.1383,37400.0
2014-02-06 12:20:00,48.15,48.15,48.09,48.13,49700.0,37.146,37.146,37.0997,37.1306,49700.0
2014-02-06 12:25:00,48.14,48.15,48.11,48.15,39200.0,37.1383,37.146,37.1152,37.146,39200.0
2014-02-06 12:30:00,48.15,48.15,48.09,48.12,53200.0,37.146,37.146,37.0997,37.1229,53200.0
2014-02-06 12:35:00,48.13,48.16,48.12,48.16,56200.0,37.1306,37.1538,37.1229,37.1538,56200.0
2014-02-06 12:40:00,48.15,48.2,48.14,48.2,26000.0,37.146,37.1846,37.1383,37.1846,26000.0
2014-02-06 12:45:00,48.2,48.22,48.12,48.16,66900.0,37.1846,37.2,37.1229,37.1538,66900.0
2014-02-06 12:50:00,48.17,48.18,48.13,48.15,31900.0,37.1615,37.1692,37.1306,37.146,31900.0
2014-02-06 12:55:00,48.15,48.16,48.11,48.12,32600.0,37.146,37.1538,37.1152,37.1229,32600.0
2014-02-06 13:00:00,48.12,48.18,48.12,48.15,29600.0,37.1229,37.1692,37.1229,37.146,29600.0
2014-02-06 13:05:00,48.15,48.15,48.12,48.14,50600.0,37.146,37.146,37.1229,37.1383,50600.0
2014-02-06 13:10:00,48.13,48.14,48.06,48.07,55600.0,37.1306,37.1383,37.0766,37.0843,55600.0
2014-02-06 13:15:00,48.07,48.08,47.99,48.0,118400.0,37.0843,37.092,37.0226,37.0303,118400.0
2014-02-06 13:20:00,48.0,48.0,47.91,47.91,60500.0,37.0303,37.0303,36.9609,36.9609,60500.0
2014-02-06 13:25:00,47.91,47.96,47.88,47.91,59400.0,36.9609,36.9995,36.9377,36.9609,59400.0
2014-02-06 13:30:00,47.91,47.96,47.9,47.9,69600.0,36.9609,36.9995,36.9532,36.9532,69600.0
2014-02-06 13:35:00,47.91,47.91,47.8,47.85,158600.0,36.9609,36.9609,36.876,36.9146,158600.0
2014-02-06 13:40:00,47.84,47.85,47.73,47.78,199900.0,36.9069,36.9146,36.822,36.8606,199900.0
2014-02-06 13:45:00,47.78,47.84,47.73,47.82,123300.0,36.8606,36.9069,36.822,36.8915,123300.0
2014-02-06 13:50:00,47.83,47.83,47.7,47.7,166000.0,36.8992,36.8992,36.7989,36.7989,166000.0
2014-02-06 13:55:00,47.7,47.73,47.61,47.62,128900.0,36.7989,36.822,36.7294,36.7372,128900.0
2014-02-06 14:00:00,47.63,47.71,47.61,47.68,94100.0,36.7449,36.8066,36.7294,36.7834,94100.0
2014-02-06 14:05:00,47.69,47.69,47.65,47.66,101900.0,36.7912,36.7912,36.7603,36.768,101900.0
2014-02-06 14:10:00,47.67,47.74,47.66,47.71,122700.0,36.7757,36.8297,36.768,36.8066,122700.0
2014-02-06 14:15:00,47.71,47.76,47.68,47.74,136800.0,36.8066,36.8452,36.7834,36.8297,136800.0
2014-02-06 14:20:00,47.74,47.74,47.68,47.72,202900.0,36.8297,36.8297,36.7834,36.8143,202900.0
2014-02-06 14:25:00,47.73,47.74,47.64,47.69,187100.0,36.822,36.8297,36.7526,36.7912,187100.0
2014-02-06 14:30:00,47.7,47.74,47.69,47.71,69600.0,36.7989,36.8297,36.7912,36.8066,69600.0
2014-02-06 14:35:00,47.71,47.71,47.66,47.68,102700.0,36.8066,36.8066,36.768,36.7834,102700.0
2014-02-06 14:40:00,47.68,47.7,47.65,47.67,141200.0,36.7834,36.7989,36.7603,36.7757,141200.0
2014-02-06 14:45:00,47.66,47.69,47.65,47.69,91400.0,36.768,36.7912,36.7603,36.7912,91400.0
2014-02-06 14:50:00,47.69,47.71,47.66,47.69,86300.0,36.7912,36.8066,36.768,36.7912,86300.0
2014-02-06 14:55:00,47.69,47.7,47.65,47.67,141100.0,36.7912,36.7989,36.7603,36.7757,141100.0
2014-02-06 15:00:00,47.67,47.7,47.65,47.66,117200.0,36.7757,36.7989,36.7603,36.768,117200.0
2014-02-06 15:05:00,47.67,47.75,47.67,47.75,86300.0,36.7757,36.8374,36.7757,36.8374,86300.0
2014-02-06 15:10:00,47.74,47.75,47.71,47.74,58300.0,36.8297,36.8374,36.8066,36.8297,58300.0
2014-02-06 15:15:00,47.74,47.75,47.69,47.7,103200.0,36.8297,36.8374,36.7912,36.7989,103200.0
2014-02-06 15:20:00,47.7,47.71,47.67,47.69,70900.0,36.7989,36.8066,36.7757,36.7912,70900.0
2014-02-06 15:25:00,47.68,47.69,47.67,47.69,114700.0,36.7834,36.7912,36.7757,36.7912,114700.0
2014-02-06 15:30:00,47.69,47.7,47.67,47.68,125800.0,36.7912,36.7989,36.7757,36.7834,125800.0
2014-02-06 15:35:00,47.68,47.71,47.65,47.7,176900.0,36.7834,36.8066,36.7603,36.7989,176900.0
2014-02-06 15:40:00,47.7,47.75,47.7,47.71,195100.0,36.7989,36.8374,36.7989,36.8066,195100.0
2014-02-06 15:45:00,47.71,47.72,47.58,47.59,321400.0,36.8066,36.8143,36.7063,36.714,321400.0
2014-02-06 15:50:00,47.59,47.63,47.58,47.6,288200.0,36.714,36.7449,36.7063,36.7217,288200.0
2014-02-06 15:55:00,47.61,47.76,47.6,47.74,529000.0,36.7294,36.8452,36.7217,36.8297,529000.0
2014-02-07 09:30:00,48.11,48.27,47.95,48.18,226700.0,37.1152,37.2386,36.9917,37.1692,226700.0
2014-02-07 09:35:00,48.18,48.35,48.08,48.33,159800.0,37.1692,37.3003,37.092,37.2849,159800.0
2014-02-07 09:40:00,48.35,48.4,48.24,48.3,139400.0,37.3003,37.3389,37.2155,37.2618,139400.0
2014-02-07 09:45:00,48.31,48.31,48.21,48.22,82000.0,37.2695,37.2695,37.1923,37.2,82000.0
2014-02-07 09:50:00,48.22,48.24,48.02,48.06,121800.0,37.2,37.2155,37.0457,37.0766,121800.0
2014-02-07 09:55:00,48.07,48.13,48.04,48.11,178400.0,37.0843,37.1306,37.0612,37.1152,178400.0
2014-02-07 10:00:00,48.11,48.32,48.11,48.23,134900.0,37.1152,37.2772,37.1152,37.2078,134900.0
2014-02-07 10:05:00,48.23,48.23,48.12,48.18,62900.0,37.2078,37.2078,37.1229,37.1692,62900.0
2014-02-07 10:10:00,48.18,48.18,47.98,48.03,91100.0,37.1692,37.1692,37.0149,37.0535,91100.0
2014-02-07 10:15:00,48.02,48.02,47.92,47.93,80100.0,37.0457,37.0457,36.9686,36.9763,80100.0
2014-02-07 10:20:00,47.93,47.94,47.84,47.84,97100.0,36.9763,36.984,36.9069,36.9069,97100.0
2014-02-07 10:25:00,47.85,47.88,47.64,47.67,137600.0,36.9146,36.9377,36.7526,36.7757,137600.0
2014-02-07 10:30:00,47.68,47.82,47.65,47.8,50100.0,36.7834,36.8915,36.7603,36.876,50100.0
2014-02-07 10:35:00,47.82,47.96,47.81,47.95,84500.0,36.8915,36.9995,36.8837,36.9917,84500.0
2014-02-07 10:40:00,47.95,47.97,47.83,47.85,42200.0,36.9917,37.0072,36.8992,36.9146,42200.0
2014-02-07 10:45:00,47.83,47.86,47.77,47.84,37600.0,36.8992,36.9223,36.8529,36.9069,37600.0
2014-02-07 10:50:00,47.83,47.86,47.74,47.81,74200.0,36.8992,36.9223,36.8297,36.8837,74200.0
2014-02-07 10:55:00,47.8,47.92,47.8,47.88,45900.0,36.876,36.9686,36.876,36.9377,45900.0
2014-02-07 11:00:00,47.88,47.88,47.82,47.82,28100.0,36.9377,36.9377,36.8915,36.8915,28100.0
2014-02-07 11:05:00,47.82,47.84,47.79,47.8,58100.0,36.8915,36.9069,36.8683,36.876,58100.0
2014-02-07 11:10:00,47.79,47.92,47.79,47.91,63700.0,36.8683,36.9686,36.8683,36.9609,63700.0
2014-02-07 11:15:00,47.92,47.96,47.87,47.91,54400.0,36.9686,36.9995,36.93,36.9609,54400.0
2014-02-07 11:20:00,47.9,47.97,47.9,47.94,41000.0,36.9532,37.0072,36.9532,36.984,41000.0
2014-02-07 11:25:00,47.94,47.95,47.88,47.89,47900.0,36.984,36.9917,36.9377,36.9455,47900.0
2014-02-07 11:30:00,47.9,47.91,47.86,47.89,124900.0,36.9532,36.9609,36.9223,36.9455,124900.0
2014-02-07 11:35:00,47.88,47.96,47.86,47.94,50200.0,36.9377,36.9995,36.9223,36.984,50200.0
2014-02-07 11:40:00,47.95,48.11,47.94,48.1,103900.0,36.9917,37.1152,36.984,37.1075,103900.0
2014-02-07 11:45:00,48.11,48.18,48.09,48.18,64000.0,37.1152,37.1692,37.0997,37.1692,64000.0
2014-02-07 11:50:00,48.17,48.26,48.16,48.26,137400.0,37.1615,37.2309,37.1538,37.2309,137400.0
2014-02-07 11:55:00,48.26,48.29,48.22,48.28,133600.0,37.2309,37.254,37.2,37.2463,133600.0
2014-02-07 12:00:00,48.28,48.29,48.15,48.16,92000.0,37.2463,37.254,37.146,37.1538,92000.0
2014-02-07 12:05:00,48.16,48.19,48.06,48.06,48000.0,37.1538,37.1769,37.0766,37.0766,48000.0
2014-02-07 12:10:00,48.06,48.12,48.05,48.12,51600.0,37.0766,37.1229,37.0689,37.1229,51600.0
2014-02-07 12:15:00,48.11,48.15,48.09,48.14,95000.0,37.1152,37.146,37.0997,37.1383,95000.0
2014-02-07 12:20:00,48.15,48.22,48.15,48.21,57600.0,37.146,37.2,37.146,37.1923,57600.0
2014-02-07 12:25:00,48.21,48.22,48.13,48.14,27900.0,37.1923,37.2,37.1306,37.1383,27900.0
2014-02-07 12:30:00,48.14,48.18,48.12,48.16,67800.0,37.1383,37.1692,37.1229,37.1538,67800.0
2014-02-07 12:35:00,48.16,48.21,48.15,48.2,94500.0,37.1538,37.1923,37.146,37.1846,94500.0
2014-02-07 12:40:00,48.2,48.2,48.17,48.18,39100.0,37.1846,37.1846,37.1615,37.1692,39100.0
2014-02-07 12:45:00,48.18,48.19,48.16,48.17,34900.0,37.1692,37.1769,37.1538,37.1615,34900.0
2014-02-07 12:50:00,48.17,48.21,48.17,48.19,28100.0,37.1615,37.1923,37.1615,37.1769,28100.0
2014-02-07 12:55:00,48.19,48.19,48.15,48.16,18000.0,37.1769,37.1769,37.146,37.1538,18000.0
2014-02-07 13:00:00,48.16,48.19,48.15,48.15,62800.0,37.1538,37.1769,37.146,37.146,62800.0
2014-02-07 13:05:00,48.15,48.17,48.15,48.17,35800.0,37.146,37.1615,37.146,37.1615,35800.0
2014-02-07 13:10:00,48.17,48.21,48.16,48.2,54500.0,37.1615,37.1923,37.1538,37.1846,54500.0
2014-02-07 13:15:00,48.21,48.26,48.2,48.26,35600.0,37.1923,37.2309,37.1846,37.2309,35600.0
2014-02-07 13:20:00,48.26,48.26,48.19,48.21,52000.0,37.2309,37.2309,37.1769,37.1923,52000.0
2014-02-07 13:25:00,48.2,48.33,48.2,48.33,101700.0,37.1846,37.2849,37.1846,37.2849,101700.0
2014-02-07 13:30:00,48.33,48.37,48.32,48.37,107500.0,37.2849,37.3158,37.2772,37.3158,107500.0
2014-02-07 13:35:00,48.38,48.5,48.37,48.45,140200.0,37.3235,37.416,37.3158,37.3775,140200.0
2014-02-07 13:40:00,48.45,48.53,48.44,48.5,287600.0,37.3775,37.4392,37.3698,37.416,287600.0
2014-02-07 13:45:00,48.51,48.71,48.5,48.7,260800.0,37.4238,37.5781,37.416,37.5703,260800.0
2014-02-07 13:50:00,48.7,48.78,48.69,48.71,192300.0,37.5703,37.6321,37.5626,37.5781,192300.0
2014-02-07 13:55:00,48.72,48.72,48.67,48.69,426300.0,37.5858,37.5858,37.5472,37.5626,426300.0
2014-02-07 14:00:00,48.7,48.71,48.64,48.66,116900.0,37.5703,37.5781,37.5241,37.5395,116900.0
2014-02-07 14:05:00,48.67,48.67,48.59,48.61,252400.0,37.5472,37.5472,37.4855,37.5009,252400.0
2014-02-07 14:10:00,48.6,48.7,48.59,48.6,78900.0,37.4932,37.5703,37.4855,37.4932,78900.0
2014-02-07 14:15:00,48.6,48.67,48.56,48.66,87700.0,37.4932,37.5472,37.4623,37.5395,87700.0
2014-02-07 14:20:00,48.67,48.73,48.67,48.7,87900.0,37.5472,37.5935,37.5472,37.5703,87900.0
2014-02-07 14:25:00,48.7,48.71,48.65,48.66,37300.0,37.5703,37.5781,37.5318,37.5395,37300.0
2014-02-07 14:30:00,48.66,48.7,48.64,48.64,39100.0,37.5395,37.5703,37.5241,37.5241,39100.0
2014-02-07 14:35:00,48.64,48.66,48.62,48.65,32400.0,37.5241,37.5395,37.5086,37.5318,32400.0
2014-02-07 14:40:00,48.66,48.73,48.66,48.72,79400.0,37.5395,37.5935,37.5395,37.5858,79400.0
2014-02-07 14:45:00,48.71,48.75,48.69,48.69,56700.0,37.5781,37.6089,37.5626,37.5626,56700.0
2014-02-07 14:50:00,48.68,48.71,48.66,48.71,35900.0,37.5549,37.5781,37.5395,37.5781,35900.0
2014-02-07 14:55:00,48.71,48.74,48.67,48.74,25600.0,37.5781,37.6012,37.5472,37.6012,25600.0
2014-02-07 15:00:00,48.74,48.84,48.74,48.84,74100.0,37.6012,37.6783,37.6012,37.6783,74100.0
2014-02-07 15:05:00,48.84,48.89,48.82,48.83,117800.0,37.6783,37.7169,37.6629,37.6706,117800.0
2014-02-07 15:10:00,48.83,48.93,48.83,48.91,121900.0,37.6706,37.7478,37.6706,37.7323,121900.0
2014-02-07 15:15:00,48.91,48.96,48.9,48.92,103700.0,37.7323,37.7709,37.7246,37.7401,103700.0
2014-02-07 15:20:00,48.92,48.93,48.87,48.88,140900.0,37.7401,37.7478,37.7015,37.7092,140900.0
2014-02-07 15:25:00,48.88,48.91,48.88,48.9,92400.0,37.7092,37.7323,37.7092,37.7246,92400.0
2014-02-07 15:30:00,48.91,48.96,48.9,48.93,140700.0,37.7323,37.7709,37.7246,37.7478,140700.0
2014-02-07 15:35:00,48.94,48.99,48.93,48.98,144900.0,37.7555,37.7941,37.7478,37.7864,144900.0
2014-02-07 15:40:00,48.97,49.0,48.96,48.98,161800.0,37.7786,37.8018,37.7709,37.7864,161800.0
2014-02-07 15:45:00,48.99,49.05,48.98,49.0,348700.0,37.7941,37.8404,37.7864,37.8018,348700.0
2014-02-07 15:50:00,49.01,49.01,48.93,48.99,318500.0,37.8095,37.8095,37.7478,37.7941,318500.0
2014-02-07 15:55:00,49.0,49.05,48.98,49.0,509100.0,37.8018,37.8404,37.7864,37.8018,509100.0
2014-02-10 09:30:00,49.02,49.19,48.89,49.18,409100.0,37.8172,37.9484,37.7169,37.9406,409100.0
2014-02-10 09:35:00,49.18,49.18,48.92,49.06,114700.0,37.9406,37.9406,37.7401,37.8481,114700.0
2014-02-10 09:40:00,49.08,49.17,48.96,49.17,106900.0,37.8635,37.9329,37.7709,37.9329,106900.0
2014-02-10 09:45:00,49.2,49.25,49.14,49.21,135700.0,37.9561,37.9946,37.9098,37.9638,135700.0
2014-02-10 09:50:00,49.2,49.26,49.16,49.21,106600.0,37.9561,38.0024,37.9252,37.9638,106600.0
2014-02-10 09:55:00,49.2,49.21,49.05,49.09,103200.0,37.9561,37.9638,37.8404,37.8712,103200.0
2014-02-10 10:00:00,49.1,49.1,48.9,48.9,97300.0,37.8789,37.8789,37.7246,37.7246,97300.0
2014-02-10 10:05:00,48.9,48.9,48.72,48.75,96500.0,37.7246,37.7246,37.5858,37.6089,96500.0
2014-02-10 10:10:00,48.74,48.94,48.72,48.85,92300.0,37.6012,37.7555,37.5858,37.6861,92300.0
2014-02-10 10:15:00,48.86,48.91,48.84,48.89,46900.0,37.6938,37.7323,37.6783,37.7169,46900.0
2014-02-10 10:20:00,48.88,48.97,48.86,48.87,51500.0,37.7092,37.7786,37.6938,37.7015,51500.0
2014-02-10 10:25:00,48.87,48.89,48.82,48.86,64900.0,37.7015,37.7169,37.6629,37.6938,64900.0
2014-02-10 10:30:00,48.86,48.87,48.8,48.84,87200.0,37.6938,37.7015,37.6475,37.6783,87200.0
2014-02-10 10:35:00,48.84,48.86,48.81,48.84,46200.0,37.6783,37.6938,37.6552,37.6783,46200.0
2014-02-10 10:40:00,48.85,48.85,48.74,48.76,82600.0,37.6861,37.6861,37.6012,37.6166,82600.0
2014-02-10 10:45:00,48.76,48.76,48.66,48.66,54600.0,37.6166,37.6166,37.5395,37.5395,54600.0
2014-02-10 10:50:00,48.65,48.69,48.65,48.65,44800.0,37.5318,37.5626,37.5318,37.5318,44800.0
2014-02-10 10:55:00,48.65,48.78,48.65,48.77,57100.0,37.5318,37.6321,37.5318,37.6243,57100.0
2014-02-10 11:00:00,48.77,48.78,48.66,48.66,75300.0,37.6243,37.6321,37.5395,37.5395,75300.0
2014-02-10 11:05:00,48.67,48.7,48.62,48.66,51800.0,37.5472,37.5703,37.5086,37.5395,51800.0
2014-02-10 11:10:00,48.66,48.69,48.64,48.64,27800.0,37.5395,37.5626,37.5241,37.5241,27800.0
2014-02-10 11:15:00,48.65,48.72,48.63,48.72,95800.0,37.5318,37.5858,37.5163,37.5858,95800.0
2014-02-10 11:20:00,48.72,48.77,48.69,48.77,84500.0,37.5858,37.6243,37.5626,37.6243,84500.0
2014-02-10 11:25:00,48.77,48.84,48.77,48.84,29500.0,37.6243,37.6783,37.6243,37.6783,29500.0
2014-02-10 11:30:00,48.84,48.93,48.82,48.83,73600.0,37.6783,37.7478,37.6629,37.6706,73600.0
2014-02-10 11:35:00,48.83,48.83,48.68,48.72,57500.0,37.6706,37.6706,37.5549,37.5858,57500.0
2014-02-10 11:40:00,48.71,48.8,48.69,48.76,44900.0,37.5781,37.6475,37.5626,37.6166,44900.0
2014-02-10 11:45:00,48.76,48.8,48.72,48.78,35900.0,37.6166,37.6475,37.5858,37.6321,35900.0
2014-02-10 11:50:00,48.78,48.82,48.76,48.76,32700.0,37.6321,37.6629,37.6166,37.6166,32700.0
2014-02-10 11:55:00,48.76,48.76,48.73,48.75,20900.0,37.6166,37.6166,37.5935,37.6089,20900.0
2014-02-10 12:00:00,48.75,48.75,48.67,48.7,45900.0,37.6089,37.6089,37.5472,37.5703,45900.0
2014-02-10 12:05:00,48.69,48.69,48.63,48.63,17100.0,37.5626,37.5626,37.5163,37.5163,17100.0
2014-02-10 12:10:00,48.63,48.68,48.62,48.67,41200.0,37.5163,37.5549,37.5086,37.5472,41200.0
2014-02-10 12:15:00,48.67,48.7,48.65,48.65,22100.0,37.5472,37.5703,37.5318,37.5318,22100.0
2014-02-10 12:20:00,48.64,48.7,48.64,48.7,25300.0,37.5241,37.5703,37.5241,37.5703,25300.0
2014-02-10 12:25:00,48.7,48.73,48.68,48.68,32100.0,37.5703,37.5935,37.5549,37.5549,32100.0
2014-02-10 12:30:00,48.69,48.75,48.68,48.75,36400.0,37.5626,37.6089,37.5549,37.6089,36400.0
2014-02-10 12:35:00,48.75,48.79,48.74,48.74,38300.0,37.6089,37.6398,37.6012,37.6012,38300.0
2014-02-10 12:40:00,48.74,48.82,48.74,48.8,63700.0,37.6012,37.6629,37.6012,37.6475,63700.0
2014-02-10 12:45:00,48.81,48.84,48.78,48.81,53300.0,37.6552,37.6783,37.6321,37.6552,53300.0
2014-02-10 12:50:00,48.82,48.82,48.78,48.82,33500.0,37.6629,37.6629,37.6321,37.6629,33500.0
2014-02-10 12:55:00,48.83,48.85,48.8,48.82,34700.0,37.6706,37.6861,37.6475,37.6629,34700.0
2014-02-10 13:00:00,48.81,48.81,48.77,48.78,23100.0,37.6552,37.6552,37.6243,37.6321,23100.0
2014-02-10 13:05:00,48.77,48.85,48.77,48.83,42900.0,37.6243,37.6861,37.6243,37.6706,42900.0
2014-02-10 13:10:00,48.82,48.86,48.8,48.8,35000.0,37.6629,37.6938,37.6475,37.6475,35000.0
2014-02-10 13:15:00,48.8,48.85,48.79,48.79,32100.0,37.6475,37.6861,37.6398,37.6398,32100.0
2014-02-10 13:20:00,48.79,48.82,48.78,48.8,33200.0,37.6398,37.6629,37.6321,37.6475,33200.0
2014-02-10 13:25:00,48.81,48.82,48.76,48.76,34800.0,37.6552,37.6629,37.6166,37.6166,34800.0
2014-02-10 13:30:00,48.76,48.79,48.75,48.76,23700.0,37.6166,37.6398,37.6089,37.6166,23700.0
2014-02-10 13:35:00,48.77,48.79,48.74,48.78,25800.0,37.6243,37.6398,37.6012,37.6321,25800.0
2014-02-10 13:40:00,48.78,48.82,48.76,48.81,24500.0,37.6321,37.6629,37.6166,37.6552,24500.0
2014-02-10 13:45:00,48.8,48.81,48.76,48.76,13300.0,37.6475,37.6552,37.6166,37.6166,13300.0
2014-02-10 13:50:00,48.76,48.77,48.69,48.69,51900.0,37.6166,37.6243,37.5626,37.5626,51900.0
2014-02-10 13:55:00,48.69,48.76,48.67,48.76,51900.0,37.5626,37.6166,37.5472,37.6166,51900.0
2014-02-10 14:00:00,48.75,48.78,48.73,48.73,48000.0,37.6089,37.6321,37.5935,37.5935,48000.0
2014-02-10 14:05:00,48.73,48.8,48.73,48.79,34400.0,37.5935,37.6475,37.5935,37.6398,34400.0
2014-02-10 14:10:00,48.79,48.84,48.78,48.82,23100.0,37.6398,37.6783,37.6321,37.6629,23100.0
2014-02-10 14:15:00,48.81,48.81,48.77,48.8,31000.0,37.6552,37.6552,37.6243,37.6475,31000.0
2014-02-10 14:20:00,48.81,48.86,48.79,48.86,48600.0,37.6552,37.6938,37.6398,37.6938,48600.0
2014-02-10 14:25:00,48.85,48.85,48.78,48.78,58600.0,37.6861,37.6861,37.6321,37.6321,58600.0
2014-02-10 14:30:00,48.78,48.84,48.78,48.84,23000.0,37.6321,37.6783,37.6321,37.6783,23000.0
2014-02-10 14:35:00,48.84,48.93,48.83,48.88,57600.0,37.6783,37.7478,37.6706,37.7092,57600.0
2014-02-10 14:40:00,48.88,48.9,48.87,48.87,45400.0,37.7092,37.7246,37.7015,37.7015,45400.0
2014-02-10 14:45:00,48.87,48.89,48.87,48.88,28700.0,37.7015,37.7169,37.7015,37.7092,28700.0
2014-02-10 14:50:00,48.9,48.93,48.88,48.92,37000.0,37.7246,37.7478,37.7092,37.7401,37000.0
2014-02-10 14:55:00,48.91,48.92,48.88,48.88,27100.0,37.7323,37.7401,37.7092,37.7092,27100.0
2014-02-10 15:00:00,48.88,48.9,48.8,48.81,76100.0,37.7092,37.7246,37.6475,37.6552,76100.0
2014-02-10 15:05:00,48.8,48.84,48.79,48.84,51200.0,37.6475,37.6783,37.6398,37.6783,51200.0
2014-02-10 15:10:00,48.83,48.83,48.8,48.82,47700.0,37.6706,37.6706,37.6475,37.6629,47700.0
2014-02-10 15:15:00,48.82,48.83,48.76,48.78,67200.0,37.6629,37.6706,37.6166,37.6321,67200.0
2014-02-10 15:20:00,48.78,48.8,48.71,48.73,54700.0,37.6321,37.6475,37.5781,37.5935,54700.0
2014-02-10 15:25:00,48.74,48.77,48.73,48.75,58400.0,37.6012,37.6243,37.5935,37.6089,58400.0
2014-02-10 15:30:00,48.75,48.8,48.73,48.8,63400.0,37.6089,37.6475,37.5935,37.6475,63400.0
2014-02-10 15:35:00,48.8,48.85,48.8,48.82,59400.0,37.6475,37.6861,37.6475,37.6629,59400.0
2014-02-10 15:40:00,48.83,48.83,48.79,48.8,92300.0,37.6706,37.6706,37.6398,37.6475,92300.0
2014-02-10 15:45:00,48.81,48.83,48.75,48.81,109500.0,37.6552,37.6706,37.6089,37.6552,109500.0
2014-02-10 15:50:00,48.81,48.83,48.78,48.82,135500.0,37.6552,37.6706,37.6321,37.6629,135500.0
2014-02-10 15:55:00,48.82,48.89,48.82,48.88,265900.0,37.6629,37.7169,37.6629,37.7092,265900.0
2014-02-11 09:30:00,48.9,48.99,48.63,48.68,188100.0,37.7246,37.7941,37.5163,37.5549,188100.0
2014-02-11 09:35:00,48.71,48.74,48.53,48.54,218400.0,37.5781,37.6012,37.4392,37.4469,218400.0
2014-02-11 09:40:00,48.54,48.56,48.4,48.48,207000.0,37.4469,37.4623,37.3389,37.4006,207000.0
2014-02-11 09:45:00,48.48,48.49,48.42,48.43,114100.0,37.4006,37.4083,37.3543,37.362,114100.0
2014-02-11 09:50:00,48.42,48.43,48.26,48.36,384300.0,37.3543,37.362,37.2309,37.308,384300.0
2014-02-11 09:55:00,48.36,48.46,48.36,48.44,114400.0,37.308,37.3852,37.308,37.3698,114400.0
2014-02-11 10:00:00,48.43,48.48,48.37,48.42,243000.0,37.362,37.4006,37.3158,37.3543,243000.0
2014-02-11 10:05:00,48.42,48.65,48.41,48.63,160700.0,37.3543,37.5318,37.3466,37.5163,160700.0
2014-02-11 10:10:00,48.62,48.62,48.52,48.6,98000.0,37.5086,37.5086,37.4315,37.4932,98000.0
2014-02-11 10:15:00,48.6,48.62,48.57,48.59,121200.0,37.4932,37.5086,37.4701,37.4855,121200.0
2014-02-11 10:20:00,48.59,48.64,48.57,48.58,447000.0,37.4855,37.5241,37.4701,37.4778,447000.0
2014-02-11 10:25:00,48.58,48.58,48.45,48.45,131100.0,37.4778,37.4778,37.3775,37.3775,131100.0
2014-02-11 10:30:00,48.45,48.59,48.41,48.59,95600.0,37.3775,37.4855,37.3466,37.4855,95600.0
2014-02-11 10:35:00,48.59,48.6,48.49,48.53,426000.0,37.4855,37.4932,37.4083,37.4392,426000.0
2014-02-11 10:40:00,48.52,48.62,48.52,48.59,126400.0,37.4315,37.5086,37.4315,37.4855,126400.0
2014-02-11 10:45:00,48.59,48.61,48.57,48.58,83200.0,37.4855,37.5009,37.4701,37.4778,83200.0
2014-02-11 10:50:00,48.59,48.62,48.56,48.6,128400.0,37.4855,37.5086,37.4623,37.4932,128400.0
2014-02-11 10:55:00,48.6,48.65,48.59,48.64,93200.0,37.4932,37.5318,37.4855,37.5241,93200.0
2014-02-11 11:00:00,48.64,48.76,48.64,48.73,129300.0,37.5241,37.6166,37.5241,37.5935,129300.0
2014-02-11 11:05:00,48.75,48.76,48.7,48.73,78000.0,37.6089,37.6166,37.5703,37.5935,78000.0
2014-02-11 11:10:00,48.73,48.75,48.72,48.74,106500.0,37.5935,37.6089,37.5858,37.6012,106500.0
2014-02-11 11:15:00,48.73,48.87,48.73,48.85,287200.0,37.5935,37.7015,37.5935,37.6861,287200.0
2014-02-11 11:20:00,48.84,48.9,48.83,48.88,121800.0,37.6783,37.7246,37.6706,37.7092,121800.0
2014-02-11 11:25:00,48.88,48.99,48.83,48.99,207400.0,37.7092,37.7941,37.6706,37.7941,207400.0
2014-02-11 11:30:00,49.0,49.04,48.89,48.96,130800.0,37.8018,37.8326,37.7169,37.7709,130800.0
2014-02-11 11:35:00,48.96,49.06,48.95,49.02,68400.0,37.7709,37.8481,37.7632,37.8172,68400.0
2014-02-11 11:40:00,49.02,49.04,49.01,49.02,51000.0,37.8172,37.8326,37.8095,37.8172,51000.0
2014-02-11 11:45:00,49.02,49.02,48.93,48.93,80500.0,37.8172,37.8172,37.7478,37.7478,80500.0
2014-02-11 11:50:00,48.94,48.96,48.9,48.92,54400.0,37.7555,37.7709,37.7246,37.7401,54400.0
2014-02-11 11:55:00,48.92,48.96,48.9,48.94,50300.0,37.7401,37.7709,37.7246,37.7555,50300.0
2014-02-11 12:00:00,48.94,48.96,48.88,48.92,79100.0,37.7555,37.7709,37.7092,37.7401,79100.0
2014-02-11 12:05:00,48.92,48.92,48.79,48.8,67500.0,37.7401,37.7401,37.6398,37.6475,67500.0
2014-02-11 12:10:00,48.8,48.83,48.77,48.83,70200.0,37.6475,37.6706,37.6243,37.6706,70200.0
2014-02-11 12:15:00,48.84,48.84,48.77,48.79,38400.0,37.6783,37.6783,37.6243,37.6398,38400.0
2014-02-11 12:20:00,48.8,48.8,48.72,48.76,36100.0,37.6475,37.6475,37.5858,37.6166,36100.0
2014-02-11 12:25:00,48.75,48.82,48.74,48.8,43400.0,37.6089,37.6629,37.6012,37.6475,43400.0
2014-02-11 12:30:00,48.8,48.88,48.8,48.88,63800.0,37.6475,37.7092,37.6475,37.7092,63800.0
2014-02-11 12:35:00,48.88,48.91,48.85,48.89,66500.0,37.7092,37.7323,37.6861,37.7169,66500.0
2014-02-11 12:40:00,48.89,48.91,48.86,48.88,22500.0,37.7169,37.7323,37.6938,37.7092,22500.0
2014-02-11 12:45:00,48.88,48.96,48.88,48.95,69300.0,37.7092,37.7709,37.7092,37.7632,69300.0
2014-02-11 12:50:00,48.94,48.96,48.92,48.94,63300.0,37.7555,37.7709,37.7401,37.7555,63300.0
2014-02-11 12:55:00,48.94,49.03,48.94,48.98,81000.0,37.7555,37.8249,37.7555,37.7864,81000.0
2014-02-11 13:00:00,48.98,49.03,48.91,48.92,184000.0,37.7864,37.8249,37.7323,37.7401,184000.0
2014-02-11 13:05:00,48.92,49.01,48.87,48.99,140700.0,37.7401,37.8095,37.7015,37.7941,140700.0
2014-02-11 13:10:00,49.0,49.02,48.97,49.01,77700.0,37.8018,37.8172,37.7786,37.8095,77700.0
2014-02-11 13:15:00,49.0,49.0,48.96,48.99,28600.0,37.8018,37.8018,37.7709,37.7941,28600.0
2014-02-11 13:20:00,49.0,49.0,48.93,48.93,44500.0,37.8018,37.8018,37.7478,37.7478,44500.0
2014-02-11 13:25:00,48.94,48.98,48.9,48.98,63900.0,37.7555,37.7864,37.7246,37.7864,63900.0
2014-02-11 13:30:00,48.98,49.0,48.96,49.0,94600.0,37.7864,37.8018,37.7709,37.8018,94600.0
2014-02-11 13:35:00,49.0,49.03,48.98,48.99,50900.0,37.8018,37.8249,37.7864,37.7941,50900.0
2014-02-11 13:40:00,49.0,49.05,49.0,49.05,63100.0,37.8018,37.8404,37.8018,37.8404,63100.0
2014-02-11 13:45:00,49.05,49.12,49.03,49.08,53700.0,37.8404,37.8944,37.8249,37.8635,53700.0
2014-02-11 13:50:00,49.09,49.14,49.09,49.1,77800.0,37.8712,37.9098,37.8712,37.8789,77800.0
2014-02-11 13:55:00,49.1,49.12,49.07,49.12,67400.0,37.8789,37.8944,37.8558,37.8944,67400.0
2014-02-11 14:00:00,49.12,49.12,49.03,49.08,66000.0,37.8944,37.8944,37.8249,37.8635,66000.0
2014-02-11 14:05:00,49.09,49.12,49.09,49.09,70700.0,37.8712,37.8944,37.8712,37.8712,70700.0
2014-02-11 14:10:00,49.1,49.11,49.06,49.07,35700.0,37.8789,37.8866,37.8481,37.8558,35700.0
2014-02-11 14:15:00,49.07,49.09,49.03,49.05,73000.0,37.8558,37.8712,37.8249,37.8404,73000.0
2014-02-11 14:20:00,49.06,49.11,49.04,49.1,63400.0,37.8481,37.8866,37.8326,37.8789,63400.0
2014-02-11 14:25:00,49.09,49.13,49.09,49.1,45700.0,37.8712,37.9021,37.8712,37.8789,45700.0
2014-02-11 14:30:00,49.1,49.11,49.06,49.06,37300.0,37.8789,37.8866,37.8481,37.8481,37300.0
2014-02-11 14:35:00,49.06,49.1,49.06,49.1,46500.0,37.8481,37.8789,37.8481,37.8789,46500.0
2014-02-11 14:40:00,49.11,49.22,49.11,49.16,110200.0,37.8866,37.9715,37.8866,37.9252,110200.0
2014-02-11 14:45:00,49.16,49.2,49.14,49.18,61900.0,37.9252,37.9561,37.9098,37.9406,61900.0
2014-02-11 14:50:00,49.18,49.2,49.15,49.16,56500.0,37.9406,37.9561,37.9175,37.9252,56500.0
2014-02-11 14:55:00,49.16,49.23,49.16,49.23,70000.0,37.9252,37.9792,37.9252,37.9792,70000.0
2014-02-11 15:00:00,49.23,49.29,49.21,49.28,60300.0,37.9792,38.0255,37.9638,38.0178,60300.0
2014-02-11 15:05:00,49.28,49.31,49.24,49.27,108000.0,38.0178,38.0409,37.9869,38.0101,108000.0
2014-02-11 15:10:00,49.27,49.27,49.2,49.22,88000.0,38.0101,38.0101,37.9561,37.9715,88000.0
2014-02-11 15:15:00,49.22,49.27,49.21,49.25,143400.0,37.9715,38.0101,37.9638,37.9946,143400.0
2014-02-11 15:20:00,49.25,49.25,49.17,49.18,117300.0,37.9946,37.9946,37.9329,37.9406,117300.0
2014-02-11 15:25:00,49.17,49.17,49.08,49.09,133300.0,37.9329,37.9329,37.8635,37.8712,133300.0
2014-02-11 15:30:00,49.09,49.19,49.09,49.16,155600.0,37.8712,37.9484,37.8712,37.9252,155600.0
2014-02-11 15:35:00,49.16,49.21,49.16,49.17,134300.0,37.9252,37.9638,37.9252,37.9329,134300.0
2014-02-11 15:40:00,49.18,49.19,49.13,49.18,202700.0,37.9406,37.9484,37.9021,37.9406,202700.0
2014-02-11 15:45:00,49.18,49.21,49.09,49.09,339300.0,37.9406,37.9638,37.8712,37.8712,339300.0
2014-02-11 15:50:00,49.09,49.09,49.0,49.02,322500.0,37.8712,37.8712,37.8018,37.8172,322500.0
2014-02-11 15:55:00,49.02,49.03,48.97,49.0,497600.0,37.8172,37.8249,37.7786,37.8018,497600.0
2014-02-12 09:30:00,49.25,49.45,49.13,49.43,285600.0,37.9946,38.1489,37.9021,38.1335,285600.0
2014-02-12 09:35:00,49.43,49.65,49.42,49.63,225000.0,38.1335,38.3032,38.1258,38.2878,225000.0
2014-02-12 09:40:00,49.63,49.64,49.36,49.41,200300.0,38.2878,38.2955,38.0795,38.1181,200300.0
2014-02-12 09:45:00,49.41,49.44,49.26,49.26,155200.0,38.1181,38.1412,38.0024,38.0024,155200.0
2014-02-12 09:50:00,49.28,49.33,49.22,49.28,78800.0,38.0178,38.0564,37.9715,38.0178,78800.0
2014-02-12 09:55:00,49.28,49.44,49.28,49.44,158300.0,38.0178,38.1412,38.0178,38.1412,158300.0
2014-02-12 10:00:00,49.44,49.5,49.4,49.5,287400.0,38.1412,38.1875,38.1104,38.1875,287400.0
2014-02-12 10:05:00,49.5,49.63,49.45,49.62,411500.0,38.1875,38.2878,38.1489,38.2801,411500.0
2014-02-12 10:10:00,49.63,49.71,49.61,49.71,164700.0,38.2878,38.3495,38.2724,38.3495,164700.0
2014-02-12 10:15:00,49.71,49.72,49.6,49.6,155900.0,38.3495,38.3572,38.2647,38.2647,155900.0
2014-02-12 10:20:00,49.61,49.69,49.56,49.61,194400.0,38.2724,38.3341,38.2338,38.2724,194400.0
2014-02-12 10:25:00,49.6,49.63,49.56,49.6,77500.0,38.2647,38.2878,38.2338,38.2647,77500.0
2014-02-12 10:30:00,49.59,49.64,49.57,49.59,229800.0,38.2569,38.2955,38.2415,38.2569,229800.0
2014-02-12 10:35:00,49.59,49.63,49.53,49.61,157400.0,38.2569,38.2878,38.2107,38.2724,157400.0
2014-02-12 10:40:00,49.61,49.61,49.5,49.51,103300.0,38.2724,38.2724,38.1875,38.1952,103300.0
2014-02-12 10:45:00,49.5,49.54,49.38,49.47,114700.0,38.1875,38.2184,38.0949,38.1644,114700.0
2014-02-12 10:50:00,49.48,49.49,49.41,49.42,42600.0,38.1721,38.1798,38.1181,38.1258,42600.0
2014-02-12 10:55:00,49.41,49.44,49.36,49.43,94400.0,38.1181,38.1412,38.0795,38.1335,94400.0
2014-02-12 11:00:00,49.43,49.47,49.42,49.45,46000.0,38.1335,38.1644,38.1258,38.1489,46000.0
2014-02-12 11:05:00,49.45,49.5,49.4,49.5,46500.0,38.1489,38.1875,38.1104,38.1875,46500.0
2014-02-12 11:10:00,49.5,49.57,49.45,49.56,106800.0,38.1875,38.2415,38.1489,38.2338,106800.0
2014-02-12 11:15:00,49.55,49.57,49.51,49.56,72300.0,38.2261,38.2415,38.1952,38.2338,72300.0
2014-02-12 11:20:00,49.55,49.56,49.51,49.54,137100.0,38.2261,38.2338,38.1952,38.2184,137100.0
2014-02-12 11:25:00,49.55,49.56,49.39,49.39,125900.0,38.2261,38.2338,38.1027,38.1027,125900.0
2014-02-12 11:30:00,49.39,49.45,49.38,49.4,94100.0,38.1027,38.1489,38.0949,38.1104,94100.0
2014-02-12 11:35:00,49.39,49.46,49.38,49.46,99100.0,38.1027,38.1567,38.0949,38.1567,99100.0
2014-02-12 11:40:00,49.46,49.49,49.4,49.41,37000.0,38.1567,38.1798,38.1104,38.1181,37000.0
2014-02-12 11:45:00,49.4,49.46,49.4,49.41,62000.0,38.1104,38.1567,38.1104,38.1181,62000.0
2014-02-12 11:50:00,49.41,49.49,49.4,49.49,100700.0,38.1181,38.1798,38.1104,38.1798,100700.0
2014-02-12 11:55:00,49.49,49.6,49.48,49.6,166000.0,38.1798,38.2647,38.1721,38.2647,166000.0
2014-02-12 12:00:00,49.6,49.61,49.54,49.59,152600.0,38.2647,38.2724,38.2184,38.2569,152600.0
2014-02-12 12:05:00,49.58,49.59,49.48,49.53,86800.0,38.2492,38.2569,38.1721,38.2107,86800.0
2014-02-12 12:10:00,49.53,49.53,49.44,49.49,83200.0,38.2107,38.2107,38.1412,38.1798,83200.0
2014-02-12 12:15:00,49.5,49.52,49.48,49.51,43100.0,38.1875,38.2029,38.1721,38.1952,43100.0
2014-02-12 12:20:00,49.5,49.53,49.45,49.49,35000.0,38.1875,38.2107,38.1489,38.1798,35000.0
2014-02-12 12:25:00,49.48,49.53,49.48,49.53,80500.0,38.1721,38.2107,38.1721,38.2107,80500.0
2014-02-12 12:30:00,49.53,49.54,49.44,49.45,41800.0,38.2107,38.2184,38.1412,38.1489,41800.0
2014-02-12 12:35:00,49.45,49.47,49.4,49.4,62400.0,38.1489,38.1644,38.1104,38.1104,62400.0
2014-02-12 12:40:00,49.4,49.46,49.39,49.41,62700.0,38.1104,38.1567,38.1027,38.1181,62700.0
2014-02-12 12:45:00,49.41,49.43,49.34,49.35,96500.0,38.1181,38.1335,38.0641,38.0718,96500.0
2014-02-12 12:50:00,49.36,49.44,49.31,49.43,67900.0,38.0795,38.1412,38.0409,38.1335,67900.0
2014-02-12 12:55:00,49.43,49.43,49.32,49.35,54300.0,38.1335,38.1335,38.0486,38.0718,54300.0
2014-02-12 13:00:00,49.35,49.37,49.3,49.33,49600.0,38.0718,38.0872,38.0332,38.0564,49600.0
2014-02-12 13:05:00,49.33,49.33,49.25,49.25,81800.0,38.0564,38.0564,37.9946,37.9946,81800.0
2014-02-12 13:10:00,49.26,49.29,49.23,49.27,76000.0,38.0024,38.0255,37.9792,38.0101,76000.0
2014-02-12 13:15:00,49.27,49.32,49.23,49.31,126200.0,38.0101,38.0486,37.9792,38.0409,126200.0
2014-02-12 13:20:00,49.32,49.39,49.26,49.36,111000.0,38.0486,38.1027,38.0024,38.0795,111000.0
2014-02-12 13:25:00,49.35,49.36,49.27,49.29,126000.0,38.0718,38.0795,38.0101,38.0255,126000.0
2014-02-12 13:30:00,49.29,49.36,49.25,49.33,186900.0,38.0255,38.0795,37.9946,38.0564,186900.0
2014-02-12 13:35:00,49.33,49.37,49.3,49.31,107200.0,38.0564,38.0872,38.0332,38.0409,107200.0
2014-02-12 13:40:00,49.31,49.31,49.22,49.22,149500.0,38.0409,38.0409,37.9715,37.9715,149500.0
2014-02-12 13:45:00,49.22,49.22,49.13,49.14,120500.0,37.9715,37.9715,37.9021,37.9098,120500.0
2014-02-12 13:50:00,49.15,49.17,49.1,49.14,130600.0,37.9175,37.9329,37.8789,37.9098,130600.0
2014-02-12 13:55:00,49.15,49.2,49.15,49.18,49900.0,37.9175,37.9561,37.9175,37.9406,49900.0
2014-02-12 14:00:00,49.19,49.23,49.18,49.22,74200.0,37.9484,37.9792,37.9406,37.9715,74200.0
2014-02-12 14:05:00,49.22,49.28,49.22,49.23,81000.0,37.9715,38.0178,37.9715,37.9792,81000.0
2014-02-12 14:10:00,49.22,49.22,49.15,49.16,69900.0,37.9715,37.9715,37.9175,37.9252,69900.0
2014-02-12 14:15:00,49.16,49.18,49.15,49.16,41000.0,37.9252,37.9406,37.9175,37.9252,41000.0
2014-02-12 14:20:00,49.15,49.17,49.13,49.13,80400.0,37.9175,37.9329,37.9021,37.9021,80400.0
2014-02-12 14:25:00,49.13,49.15,49.1,49.11,67500.0,37.9021,37.9175,37.8789,37.8866,67500.0
2014-02-12 14:30:00,49.1,49.11,49.01,49.03,139200.0,37.8789,37.8866,37.8095,37.8249,139200.0
2014-02-12 14:35:00,49.03,49.04,48.97,48.98,107100.0,37.8249,37.8326,37.7786,37.7864,107100.0
2014-02-12 14:40:00,48.99,49.01,48.91,48.93,171500.0,37.7941,37.8095,37.7323,37.7478,171500.0
2014-02-12 14:45:00,48.92,48.93,48.83,48.86,109000.0,37.7401,37.7478,37.6706,37.6938,109000.0
2014-02-12 14:50:00,48.85,48.94,48.84,48.88,93400.0,37.6861,37.7555,37.6783,37.7092,93400.0
2014-02-12 14:55:00,48.87,48.93,48.84,48.91,86700.0,37.7015,37.7478,37.6783,37.7323,86700.0
2014-02-12 15:00:00,48.91,48.94,48.89,48.89,76200.0,37.7323,37.7555,37.7169,37.7169,76200.0
2014-02-12 15:05:00,48.88,48.9,48.84,48.9,95400.0,37.7092,37.7246,37.6783,37.7246,95400.0
2014-02-12 15:10:00,48.9,48.9,48.83,48.86,134000.0,37.7246,37.7246,37.6706,37.6938,134000.0
2014-02-12 15:15:00,48.87,48.92,48.86,48.91,90600.0,37.7015,37.7401,37.6938,37.7323,90600.0
2014-02-12 15:20:00,48.9,48.94,48.85,48.87,96800.0,37.7246,37.7555,37.6861,37.7015,96800.0
2014-02-12 15:25:00,48.87,48.95,48.86,48.95,103300.0,37.7015,37.7632,37.6938,37.7632,103300.0
2014-02-12 15:30:00,48.95,49.01,48.94,48.97,146300.0,37.7632,37.8095,37.7555,37.7786,146300.0
2014-02-12 15:35:00,48.97,48.98,48.93,48.98,155800.0,37.7786,37.7864,37.7478,37.7864,155800.0
2014-02-12 15:40:00,48.98,49.06,48.91,49.06,290700.0,37.7864,37.8481,37.7323,37.8481,290700.0
2014-02-12 15:45:00,49.06,49.1,48.96,49.06,277600.0,37.8481,37.8789,37.7709,37.8481,277600.0
2014-02-12 15:50:00,49.06,49.07,48.97,48.97,182800.0,37.8481,37.8558,37.7786,37.7786,182800.0
2014-02-12 15:55:00,48.98,49.07,48.98,49.04,301300.0,37.7864,37.8558,37.7864,37.8326,301300.0
2014-02-13 09:30:00,48.75,48.85,48.54,48.65,164900.0,37.6089,37.6861,37.4469,37.5318,164900.0
2014-02-13 09:35:00,48.65,48.7,48.37,48.42,193500.0,37.5318,37.5703,37.3158,37.3543,193500.0
2014-02-13 09:40:00,48.42,48.6,48.3,48.58,278600.0,37.3543,37.4932,37.2618,37.4778,278600.0
2014-02-13 09:45:00,48.59,48.7,48.57,48.6,130700.0,37.4855,37.5703,37.4701,37.4932,130700.0
2014-02-13 09:50:00,48.61,48.66,48.54,48.55,246300.0,37.5009,37.5395,37.4469,37.4546,246300.0
2014-02-13 09:55:00,48.55,48.69,48.52,48.62,109400.0,37.4546,37.5626,37.4315,37.5086,109400.0
2014-02-13 10:00:00,48.63,48.69,48.57,48.57,69400.0,37.5163,37.5626,37.4701,37.4701,69400.0
2014-02-13 10:05:00,48.57,48.74,48.57,48.71,104100.0,37.4701,37.6012,37.4701,37.5781,104100.0
2014-02-13 10:10:00,48.71,48.72,48.6,48.67,76000.0,37.5781,37.5858,37.4932,37.5472,76000.0
2014-02-13 10:15:00,48.68,48.82,48.66,48.82,80400.0,37.5549,37.6629,37.5395,37.6629,80400.0
2014-02-13 10:20:00,48.82,48.85,48.69,48.73,57800.0,37.6629,37.6861,37.5626,37.5935,57800.0
2014-02-13 10:25:00,48.74,48.87,48.73,48.79,70700.0,37.6012,37.7015,37.5935,37.6398,70700.0
2014-02-13 10:30:00,48.79,48.8,48.71,48.73,52300.0,37.6398,37.6475,37.5781,37.5935,52300.0
2014-02-13 10:35:00,48.72,48.73,48.66,48.7,66800.0,37.5858,37.5935,37.5395,37.5703,66800.0
2014-02-13 10:40:00,48.7,48.74,48.69,48.74,77400.0,37.5703,37.6012,37.5626,37.6012,77400.0
2014-02-13 10:45:00,48.75,48.8,48.73,48.77,74100.0,37.6089,37.6475,37.5935,37.6243,74100.0
2014-02-13 10:50:00,48.77,48.96,48.77,48.95,70900.0,37.6243,37.7709,37.6243,37.7632,70900.0
2014-02-13 10:55:00,48.95,48.99,48.9,48.92,96100.0,37.7632,37.7941,37.7246,37.7401,96100.0
2014-02-13 11:00:00,48.92,48.97,48.89,48.9,48100.0,37.7401,37.7786,37.7169,37.7246,48100.0
2014-02-13 11:05:00,48.89,48.89,48.83,48.84,69900.0,37.7169,37.7169,37.6706,37.6783,69900.0
2014-02-13 11:10:00,48.84,48.88,48.82,48.88,41300.0,37.6783,37.7092,37.6629,37.7092,41300.0
2014-02-13 11:15:00,48.88,48.95,48.88,48.95,44500.0,37.7092,37.7632,37.7092,37.7632,44500.0
2014-02-13 11:20:00,48.95,49.02,48.94,48.98,69800.0,37.7632,37.8172,37.7555,37.7864,69800.0
2014-02-13 11:25:00,48.98,48.98,48.91,48.93,62200.0,37.7864,37.7864,37.7323,37.7478,62200.0
2014-02-13 11:30:00,48.93,49.03,48.93,48.99,44700.0,37.7478,37.8249,37.7478,37.7941,44700.0
2014-02-13 11:35:00,48.99,49.0,48.91,48.91,60400.0,37.7941,37.8018,37.7323,37.7323,60400.0
2014-02-13 11:40:00,48.91,48.95,48.9,48.94,34900.0,37.7323,37.7632,37.7246,37.7555,34900.0
2014-02-13 11:45:00,48.94,48.98,48.94,48.96,36800.0,37.7555,37.7864,37.7555,37.7709,36800.0
2014-02-13 11:50:00,48.96,48.99,48.92,48.98,70900.0,37.7709,37.7941,37.7401,37.7864,70900.0
2014-02-13 11:55:00,48.98,49.0,48.96,48.99,97000.0,37.7864,37.8018,37.7709,37.7941,97000.0
2014-02-13 12:00:00,49.0,49.04,48.98,49.02,57300.0,37.8018,37.8326,37.7864,37.8172,57300.0
2014-02-13 12:05:00,49.02,49.08,49.01,49.03,38600.0,37.8172,37.8635,37.8095,37.8249,38600.0
2014-02-13 12:10:00,49.04,49.1,49.02,49.06,45500.0,37.8326,37.8789,37.8172,37.8481,45500.0
2014-02-13 12:15:00,49.06,49.09,49.05,49.06,43700.0,37.8481,37.8712,37.8404,37.8481,43700.0
2014-02-13 12:20:00,49.07,49.08,49.05,49.06,25000.0,37.8558,37.8635,37.8404,37.8481,25000.0
2014-02-13 12:25:00,49.06,49.09,49.05,49.07,34000.0,37.8481,37.8712,37.8404,37.8558,34000.0
2014-02-13 12:30:00,49.07,49.08,49.02,49.03,40800.0,37.8558,37.8635,37.8172,37.8249,40800.0
2014-02-13 12:35:00,49.03,49.03,49.0,49.0,53400.0,37.8249,37.8249,37.8018,37.8018,53400.0
2014-02-13 12:40:00,49.01,49.08,49.01,49.05,63900.0,37.8095,37.8635,37.8095,37.8404,63900.0
2014-02-13 12:45:00,49.05,49.05,49.0,49.03,77900.0,37.8404,37.8404,37.8018,37.8249,77900.0
2014-02-13 12:50:00,49.02,49.08,49.02,49.05,64600.0,37.8172,37.8635,37.8172,37.8404,64600.0
2014-02-13 12:55:00,49.04,49.1,49.04,49.06,71900.0,37.8326,37.8789,37.8326,37.8481,71900.0
2014-02-13 13:00:00,49.05,49.09,49.05,49.09,41800.0,37.8404,37.8712,37.8404,37.8712,41800.0
2014-02-13 13:05:00,49.09,49.16,49.09,49.14,102500.0,37.8712,37.9252,37.8712,37.9098,102500.0
2014-02-13 13:10:00,49.14,49.16,49.13,49.13,47300.0,37.9098,37.9252,37.9021,37.9021,47300.0
2014-02-13 13:15:00,49.13,49.26,49.11,49.23,109900.0,37.9021,38.0024,37.8866,37.9792,109900.0
2014-02-13 13:20:00,49.23,49.26,49.22,49.25,85400.0,37.9792,38.0024,37.9715,37.9946,85400.0
2014-02-13 13:25:00,49.26,49.26,49.18,49.2,73000.0,38.0024,38.0024,37.9406,37.9561,73000.0
2014-02-13 13:30:00,49.2,49.2,49.15,49.19,68300.0,37.9561,37.9561,37.9175,37.9484,68300.0
2014-02-13 13:35:00,49.19,49.2,49.17,49.19,59200.0,37.9484,37.9561,37.9329,37.9484,59200.0
2014-02-13 13:40:00,49.2,49.2,49.16,49.19,58600.0,37.9561,37.9561,37.9252,37.9484,58600.0
2014-02-13 13:45:00,49.18,49.24,49.18,49.2,54600.0,37.9406,37.9869,37.9406,37.9561,54600.0
2014-02-13 13:50:00,49.19,49.21,49.19,49.2,63300.0,37.9484,37.9638,37.9484,37.9561,63300.0
2014-02-13 13:55:00,49.2,49.21,49.19,49.2,75700.0,37.9561,37.9638,37.9484,37.9561,75700.0
2014-02-13 14:00:00,49.2,49.23,49.19,49.23,104600.0,37.9561,37.9792,37.9484,37.9792,104600.0
2014-02-13 14:05:00,49.23,49.24,49.22,49.22,65800.0,37.9792,37.9869,37.9715,37.9715,65800.0
2014-02-13 14:10:00,49.22,49.26,49.21,49.26,35400.0,37.9715,38.0024,37.9638,38.0024,35400.0
2014-02-13 14:15:00,49.25,49.28,49.23,49.24,46100.0,37.9946,38.0178,37.9792,37.9869,46100.0
2014-02-13 14:20:00,49.23,49.27,49.19,49.19,58000.0,37.9792,38.0101,37.9484,37.9484,58000.0
2014-02-13 14:25:00,49.19,49.19,49.15,49.17,76200.0,37.9484,37.9484,37.9175,37.9329,76200.0
2014-02-13 14:30:00,49.16,49.18,49.07,49.09,111600.0,37.9252,37.9406,37.8558,37.8712,111600.0
2014-02-13 14:35:00,49.1,49.13,49.09,49.11,82200.0,37.8789,37.9021,37.8712,37.8866,82200.0
2014-02-13 14:40:00,49.12,49.24,49.12,49.24,91000.0,37.8944,37.9869,37.8944,37.9869,91000.0
2014-02-13 14:45:00,49.24,49.31,49.23,49.3,67000.0,37.9869,38.0409,37.9792,38.0332,67000.0
2014-02-13 14:50:00,49.3,49.32,49.24,49.27,96100.0,38.0332,38.0486,37.9869,38.0101,96100.0
2014-02-13 14:55:00,49.27,49.29,49.23,49.28,72900.0,38.0101,38.0255,37.9792,38.0178,72900.0
2014-02-13 15:00:00,49.28,49.3,49.25,49.27,116700.0,38.0178,38.0332,37.9946,38.0101,116700.0
2014-02-13 15:05:00,49.27,49.28,49.25,49.28,95100.0,38.0101,38.0178,37.9946,38.0178,95100.0
2014-02-13 15:10:00,49.27,49.3,49.25,49.29,107400.0,38.0101,38.0332,37.9946,38.0255,107400.0
2014-02-13 15:15:00,49.29,49.36,49.29,49.3,147200.0,38.0255,38.0795,38.0255,38.0332,147200.0
2014-02-13 15:20:00,49.3,49.31,49.21,49.24,365300.0,38.0332,38.0409,37.9638,37.9869,365300.0
2014-02-13 15:25:00,49.25,49.29,49.25,49.28,118300.0,37.9946,38.0255,37.9946,38.0178,118300.0
2014-02-13 15:30:00,49.29,49.37,49.27,49.36,144400.0,38.0255,38.0872,38.0101,38.0795,144400.0
2014-02-13 15:35:00,49.36,49.4,49.31,49.32,166400.0,38.0795,38.1104,38.0409,38.0486,166400.0
2014-02-13 15:40:00,49.32,49.39,49.31,49.37,209400.0,38.0486,38.1027,38.0409,38.0872,209400.0
2014-02-13 15:45:00,49.37,49.45,49.36,49.43,313900.0,38.0872,38.1489,38.0795,38.1335,313900.0
2014-02-13 15:50:00,49.43,49.59,49.4,49.58,606000.0,38.1335,38.2569,38.1104,38.2492,606000.0
2014-02-13 15:55:00,49.58,49.64,49.5,49.57,1047400.0,38.2492,38.2955,38.1875,38.2415,1047400.0
2014-02-14 09:30:00,48.89,49.15,48.75,49.0,1048200.0,37.7169,37.9175,37.6089,37.8018,1048200.0
2014-02-14 09:35:00,48.99,49.23,48.87,48.88,570400.0,37.7941,37.9792,37.7015,37.7092,570400.0
2014-02-14 09:40:00,48.89,48.89,48.41,48.62,609900.0,37.7169,37.7169,37.3466,37.5086,609900.0
2014-02-14 09:45:00,48.61,48.88,48.5,48.85,331100.0,37.5009,37.7092,37.416,37.6861,331100.0
2014-02-14 09:50:00,48.85,49.62,48.42,48.84,1712400.0,37.6861,38.2801,37.3543,37.6783,1712400.0
2014-02-14 09:55:00,48.82,48.9,48.78,48.81,300200.0,37.6629,37.7246,37.6321,37.6552,300200.0
2014-02-14 10:00:00,48.82,48.86,48.66,48.69,260800.0,37.6629,37.6938,37.5395,37.5626,260800.0
2014-02-14 10:05:00,48.68,48.71,48.58,48.61,244400.0,37.5549,37.5781,37.4778,37.5009,244400.0
2014-02-14 10:10:00,48.61,48.75,48.61,48.7,611900.0,37.5009,37.6089,37.5009,37.5703,611900.0
2014-02-14 10:15:00,48.7,48.71,48.53,48.55,458600.0,37.5703,37.5781,37.4392,37.4546,458600.0
2014-02-14 10:20:00,48.55,48.62,48.52,48.55,477500.0,37.4546,37.5086,37.4315,37.4546,477500.0
2014-02-14 10:25:00,48.55,48.63,48.54,48.55,228000.0,37.4546,37.5163,37.4469,37.4546,228000.0
2014-02-14 10:30:00,48.55,48.62,48.46,48.51,344200.0,37.4546,37.5086,37.3852,37.4238,344200.0
2014-02-14 10:35:00,48.52,48.53,48.39,48.41,590400.0,37.4315,37.4392,37.3312,37.3466,590400.0
2014-02-14 10:40:00,48.41,48.49,48.38,48.39,594700.0,37.3466,37.4083,37.3235,37.3312,594700.0
2014-02-14 10:45:00,48.4,48.41,48.27,48.34,296600.0,37.3389,37.3466,37.2386,37.2926,296600.0
2014-02-14 10:50:00,48.34,48.35,48.22,48.29,356100.0,37.2926,37.3003,37.2,37.254,356100.0
2014-02-14 10:55:00,48.28,48.32,48.23,48.23,426600.0,37.2463,37.2772,37.2078,37.2078,426600.0
2014-02-14 11:00:00,48.23,48.24,48.0,48.03,473400.0,37.2078,37.2155,37.0303,37.0535,473400.0
2014-02-14 11:05:00,48.04,48.23,48.0,48.22,522800.0,37.0612,37.2078,37.0303,37.2,522800.0
2014-02-14 11:10:00,48.22,48.42,48.18,48.38,462200.0,37.2,37.3543,37.1692,37.3235,462200.0
2014-02-14 11:15:00,48.39,48.4,48.22,48.22,267800.0,37.3312,37.3389,37.2,37.2,267800.0
2014-02-14 11:20:00,48.22,48.22,48.05,48.11,492800.0,37.2,37.2,37.0689,37.1152,492800.0
2014-02-14 11:25:00,48.12,48.21,48.1,48.18,210500.0,37.1229,37.1923,37.1075,37.1692,210500.0
2014-02-14 11:30:00,48.18,48.49,48.18,48.47,407800.0,37.1692,37.4083,37.1692,37.3929,407800.0
2014-02-14 11:35:00,48.46,48.47,48.2,48.22,397700.0,37.3852,37.3929,37.1846,37.2,397700.0
2014-02-14 11:40:00,48.22,48.36,48.2,48.26,180600.0,37.2,37.308,37.1846,37.2309,180600.0
2014-02-14 11:45:00,48.26,48.33,48.21,48.33,199600.0,37.2309,37.2849,37.1923,37.2849,199600.0
2014-02-14 11:50:00,48.34,48.47,48.32,48.45,346800.0,37.2926,37.3929,37.2772,37.3775,346800.0
2014-02-14 11:55:00,48.45,48.56,48.39,48.56,230100.0,37.3775,37.4623,37.3312,37.4623,230100.0
2014-02-14 12:00:00,48.56,48.59,48.43,48.52,230400.0,37.4623,37.4855,37.362,37.4315,230400.0
2014-02-14 12:05:00,48.51,48.56,48.47,48.5,150700.0,37.4238,37.4623,37.3929,37.416,150700.0
2014-02-14 12:10:00,48.51,48.66,48.5,48.65,225400.0,37.4238,37.5395,37.416,37.5318,225400.0
2014-02-14 12:15:00,48.66,48.7,48.58,48.7,191500.0,37.5395,37.5703,37.4778,37.5703,191500.0
2014-02-14 12:20:00,48.7,48.7,48.58,48.6,163700.0,37.5703,37.5703,37.4778,37.4932,163700.0
2014-02-14 12:25:00,48.6,48.68,48.55,48.66,139500.0,37.4932,37.5549,37.4546,37.5395,139500.0
2014-02-14 12:30:00,48.67,48.74,48.62,48.69,127900.0,37.5472,37.6012,37.5086,37.5626,127900.0
2014-02-14 12:35:00,48.68,48.7,48.6,48.66,94300.0,37.5549,37.5703,37.4932,37.5395,94300.0
2014-02-14 12:40:00,48.65,48.68,48.53,48.59,124500.0,37.5318,37.5549,37.4392,37.4855,124500.0
2014-02-14 12:45:00,48.58,48.65,48.58,48.62,119600.0,37.4778,37.5318,37.4778,37.5086,119600.0
2014-02-14 12:50:00,48.63,48.64,48.59,48.63,175300.0,37.5163,37.5241,37.4855,37.5163,175300.0
2014-02-14 12:55:00,48.61,48.74,48.61,48.74,311000.0,37.5009,37.6012,37.5009,37.6012,311000.0
2014-02-14 13:00:00,48.73,48.77,48.67,48.72,260100.0,37.5935,37.6243,37.5472,37.5858,260100.0
2014-02-14 13:05:00,48.72,48.73,48.61,48.62,133200.0,37.5858,37.5935,37.5009,37.5086,133200.0
2014-02-14 13:10:00,48.62,48.64,48.61,48.63,81000.0,37.5086,37.5241,37.5009,37.5163,81000.0
2014-02-14 13:15:00,48.63,48.7,48.63,48.68,125900.0,37.5163,37.5703,37.5163,37.5549,125900.0
2014-02-14 13:20:00,48.68,48.75,48.68,48.7,201600.0,37.5549,37.6089,37.5549,37.5703,201600.0
2014-02-14 13:25:00,48.69,48.75,48.69,48.74,158300.0,37.5626,37.6089,37.5626,37.6012,158300.0
2014-02-14 13:30:00,48.73,48.77,48.71,48.73,170400.0,37.5935,37.6243,37.5781,37.5935,170400.0
2014-02-14 13:35:00,48.73,48.76,48.66,48.71,151300.0,37.5935,37.6166,37.5395,37.5781,151300.0
2014-02-14 13:40:00,48.72,48.8,48.71,48.76,179700.0,37.5858,37.6475,37.5781,37.6166,179700.0
2014-02-14 13:45:00,48.76,48.85,48.76,48.84,215700.0,37.6166,37.6861,37.6166,37.6783,215700.0
2014-02-14 13:50:00,48.84,48.89,48.84,48.89,245200.0,37.6783,37.7169,37.6783,37.7169,245200.0
2014-02-14 13:55:00,48.89,48.92,48.83,48.85,280100.0,37.7169,37.7401,37.6706,37.6861,280100.0
2014-02-14 14:00:00,48.85,48.92,48.81,48.88,347100.0,37.6861,37.7401,37.6552,37.7092,347100.0
2014-02-14 14:05:00,48.88,48.92,48.8,48.91,163600.0,37.7092,37.7401,37.6475,37.7323,163600.0
2014-02-14 14:10:00,48.92,48.94,48.81,48.86,116300.0,37.7401,37.7555,37.6552,37.6938,116300.0
2014-02-14 14:15:00,48.85,48.85,48.7,48.73,179200.0,37.6861,37.6861,37.5703,37.5935,179200.0
2014-02-14 14:20:00,48.74,48.74,48.64,48.69,207500.0,37.6012,37.6012,37.5241,37.5626,207500.0
2014-02-14 14:25:00,48.69,48.73,48.61,48.68,336800.0,37.5626,37.5935,37.5009,37.5549,336800.0
2014-02-14 14:30:00,48.68,48.75,48.66,48.74,351800.0,37.5549,37.6089,37.5395,37.6012,351800.0
2014-02-14 14:35:00,48.75,48.86,48.74,48.82,239500.0,37.6089,37.6938,37.6012,37.6629,239500.0
2014-02-14 14:40:00,48.82,48.89,48.78,48.84,133900.0,37.6629,37.7169,37.6321,37.6783,133900.0
2014-02-14 14:45:00,48.84,48.88,48.83,48.84,63000.0,37.6783,37.7092,37.6706,37.6783,63000.0
2014-02-14 14:50:00,48.84,48.96,48.84,48.94,235800.0,37.6783,37.7709,37.6783,37.7555,235800.0
2014-02-14 14:55:00,48.93,48.99,48.92,48.92,194900.0,37.7478,37.7941,37.7401,37.7401,194900.0
2014-02-14 15:00:00,48.92,48.95,48.86,48.95,160000.0,37.7401,37.7632,37.6938,37.7632,160000.0
2014-02-14 15:05:00,48.95,48.97,48.86,48.86,185900.0,37.7632,37.7786,37.6938,37.6938,185900.0
2014-02-14 15:10:00,48.86,48.94,48.83,48.93,279900.0,37.6938,37.7555,37.6706,37.7478,279900.0
2014-02-14 15:15:00,48.93,48.93,48.86,48.88,111700.0,37.7478,37.7478,37.6938,37.7092,111700.0
2014-02-14 15:20:00,48.87,48.93,48.81,48.93,176300.0,37.7015,37.7478,37.6552,37.7478,176300.0
2014-02-14 15:25:00,48.93,48.94,48.88,48.9,171300.0,37.7478,37.7555,37.7092,37.7246,171300.0
2014-02-14 15:30:00,48.91,49.0,48.9,48.99,285900.0,37.7323,37.8018,37.7246,37.7941,285900.0
2014-02-14 15:35:00,48.98,48.99,48.92,48.95,203800.0,37.7864,37.7941,37.7401,37.7632,203800.0
2014-02-14 15:40:00,48.96,48.96,48.78,48.83,297800.0,37.7709,37.7709,37.6321,37.6706,297800.0
2014-02-14 15:45:00,48.83,48.88,48.78,48.86,439500.0,37.6706,37.7092,37.6321,37.6938,439500.0
2014-02-14 15:50:00,48.86,48.97,48.86,48.9,375700.0,37.6938,37.7786,37.6938,37.7246,375700.0
2014-02-14 15:55:00,48.91,49.0,48.9,48.97,621000.0,37.7323,37.8018,37.7246,37.7786,621000.0
2014-02-18 09:30:00,49.17,49.25,49.06,49.14,433200.0,37.9329,37.9946,37.8481,37.9098,433200.0
2014-02-18 09:35:00,49.15,49.33,49.05,49.11,384900.0,37.9175,38.0564,37.8404,37.8866,384900.0
2014-02-18 09:40:00,49.11,49.32,49.0,49.3,356100.0,37.8866,38.0486,37.8018,38.0332,356100.0
2014-02-18 09:45:00,49.29,49.38,49.22,49.31,213300.0,38.0255,38.0949,37.9715,38.0409,213300.0
2014-02-18 09:50:00,49.3,49.32,49.24,49.27,222900.0,38.0332,38.0486,37.9869,38.0101,222900.0
2014-02-18 09:55:00,49.27,49.3,49.19,49.25,309400.0,38.0101,38.0332,37.9484,37.9946,309400.0
2014-02-18 10:00:00,49.25,49.26,49.13,49.17,287300.0,37.9946,38.0024,37.9021,37.9329,287300.0
2014-02-18 10:05:00,49.18,49.21,49.13,49.2,229300.0,37.9406,37.9638,37.9021,37.9561,229300.0
2014-02-18 10:10:00,49.19,49.21,49.13,49.16,286600.0,37.9484,37.9638,37.9021,37.9252,286600.0
2014-02-18 10:15:00,49.16,49.21,49.15,49.16,143000.0,37.9252,37.9638,37.9175,37.9252,143000.0
2014-02-18 10:20:00,49.16,49.21,49.15,49.2,192200.0,37.9252,37.9638,37.9175,37.9561,192200.0
2014-02-18 10:25:00,49.2,49.38,49.2,49.35,280300.0,37.9561,38.0949,37.9561,38.0718,280300.0
2014-02-18 10:30:00,49.35,49.38,49.27,49.27,156800.0,38.0718,38.0949,38.0101,38.0101,156800.0
2014-02-18 10:35:00,49.27,49.36,49.27,49.36,132400.0,38.0101,38.0795,38.0101,38.0795,132400.0
2014-02-18 10:40:00,49.36,49.4,49.35,49.39,142500.0,38.0795,38.1104,38.0718,38.1027,142500.0
2014-02-18 10:45:00,49.4,49.4,49.32,49.36,208400.0,38.1104,38.1104,38.0486,38.0795,208400.0
2014-02-18 10:50:00,49.37,49.4,49.32,49.39,132500.0,38.0872,38.1104,38.0486,38.1027,132500.0
2014-02-18 10:55:00,49.39,49.49,49.39,49.48,225100.0,38.1027,38.1798,38.1027,38.1721,225100.0
2014-02-18 11:00:00,49.48,49.54,49.46,49.53,188100.0,38.1721,38.2184,38.1567,38.2107,188100.0
2014-02-18 11:05:00,49.54,49.73,49.54,49.68,228600.0,38.2184,38.365,38.2184,38.3264,228600.0
2014-02-18 11:10:00,49.68,49.76,49.65,49.75,222400.0,38.3264,38.3881,38.3032,38.3804,222400.0
2014-02-18 11:15:00,49.74,49.81,49.73,49.8,147400.0,38.3727,38.4267,38.365,38.419,147400.0
2014-02-18 11:20:00,49.8,49.87,49.78,49.78,199700.0,38.419,38.473,38.4035,38.4035,199700.0
2014-02-18 11:25:00,49.77,49.85,49.72,49.84,158700.0,38.3958,38.4575,38.3572,38.4498,158700.0
2014-02-18 11:30:00,49.85,49.85,49.68,49.68,122800.0,38.4575,38.4575,38.3264,38.3264,122800.0
2014-02-18 11:35:00,49.69,49.7,49.6,49.68,219700.0,38.3341,38.3418,38.2647,38.3264,219700.0
2014-02-18 11:40:00,49.68,49.68,49.55,49.64,121200.0,38.3264,38.3264,38.2261,38.2955,121200.0
2014-02-18 11:45:00,49.65,49.74,49.61,49.7,117600.0,38.3032,38.3727,38.2724,38.3418,117600.0
2014-02-18 11:50:00,49.69,49.85,49.69,49.84,112400.0,38.3341,38.4575,38.3341,38.4498,112400.0
2014-02-18 11:55:00,49.84,49.87,49.8,49.82,185000.0,38.4498,38.473,38.419,38.4344,185000.0
2014-02-18 12:00:00,49.83,49.85,49.76,49.84,120800.0,38.4421,38.4575,38.3881,38.4498,120800.0
2014-02-18 12:05:00,49.83,49.88,49.75,49.75,93900.0,38.4421,38.4807,38.3804,38.3804,93900.0
2014-02-18 12:10:00,49.75,49.79,49.73,49.79,84200.0,38.3804,38.4112,38.365,38.4112,84200.0
2014-02-18 12:15:00,49.79,49.84,49.76,49.8,112800.0,38.4112,38.4498,38.3881,38.419,112800.0
2014-02-18 12:20:00,49.81,49.85,49.8,49.81,118100.0,38.4267,38.4575,38.419,38.4267,118100.0
2014-02-18 12:25:00,49.81,49.85,49.8,49.81,102900.0,38.4267,38.4575,38.419,38.4267,102900.0
2014-02-18 12:30:00,49.81,49.81,49.73,49.73,112500.0,38.4267,38.4267,38.365,38.365,112500.0
2014-02-18 12:35:00,49.74,49.79,49.74,49.76,64900.0,38.3727,38.4112,38.3727,38.3881,64900.0
2014-02-18 12:40:00,49.76,49.8,49.73,49.8,59600.0,38.3881,38.419,38.365,38.419,59600.0
2014-02-18 12:45:00,49.8,49.92,49.79,49.92,115500.0,38.419,38.5115,38.4112,38.5115,115500.0
2014-02-18 12:50:00,49.92,49.98,49.91,49.94,169000.0,38.5115,38.5578,38.5038,38.527,169000.0
2014-02-18 12:55:00,49.94,49.98,49.88,49.9,70800.0,38.527,38.5578,38.4807,38.4961,70800.0
2014-02-18 13:00:00,49.91,49.97,49.91,49.97,59000.0,38.5038,38.5501,38.5038,38.5501,59000.0
2014-02-18 13:05:00,49.98,50.04,49.96,50.01,191700.0,38.5578,38.6041,38.5424,38.581,191700.0
2014-02-18 13:10:00,50.02,50.05,50.01,50.03,61100.0,38.5887,38.6118,38.581,38.5964,61100.0
2014-02-18 13:15:00,50.03,50.1,50.03,50.08,90200.0,38.5964,38.6504,38.5964,38.635,90200.0
2014-02-18 13:20:00,50.08,50.12,49.98,50.0,141600.0,38.635,38.6658,38.5578,38.5732,141600.0
2014-02-18 13:25:00,50.0,50.08,49.97,49.99,136600.0,38.5732,38.635,38.5501,38.5655,136600.0
2014-02-18 13:30:00,49.99,50.0,49.88,49.97,104900.0,38.5655,38.5732,38.4807,38.5501,104900.0
2014-02-18 13:35:00,49.97,49.99,49.93,49.99,68200.0,38.5501,38.5655,38.5192,38.5655,68200.0
2014-02-18 13:40:00,49.99,50.03,49.98,50.0,92600.0,38.5655,38.5964,38.5578,38.5732,92600.0
2014-02-18 13:45:00,49.99,50.0,49.95,49.96,112500.0,38.5655,38.5732,38.5347,38.5424,112500.0
2014-02-18 13:50:00,49.95,49.98,49.84,49.84,120500.0,38.5347,38.5578,38.4498,38.4498,120500.0
2014-02-18 13:55:00,49.84,50.0,49.84,49.97,83900.0,38.4498,38.5732,38.4498,38.5501,83900.0
2014-02-18 14:00:00,49.97,50.05,49.97,50.03,120800.0,38.5501,38.6118,38.5501,38.5964,120800.0
2014-02-18 14:05:00,50.03,50.11,50.01,50.03,148700.0,38.5964,38.6581,38.581,38.5964,148700.0
2014-02-18 14:10:00,50.02,50.04,49.98,50.04,67500.0,38.5887,38.6041,38.5578,38.6041,67500.0
2014-02-18 14:15:00,50.03,50.13,50.03,50.12,100500.0,38.5964,38.6735,38.5964,38.6658,100500.0
2014-02-18 14:20:00,50.13,50.24,50.12,50.23,218700.0,38.6735,38.7584,38.6658,38.7507,218700.0
2014-02-18 14:25:00,50.23,50.24,50.15,50.16,163000.0,38.7507,38.7584,38.689,38.6967,163000.0
2014-02-18 14:30:00,50.16,50.26,50.12,50.24,146300.0,38.6967,38.7738,38.6658,38.7584,146300.0
2014-02-18 14:35:00,50.25,50.32,50.24,50.27,128100.0,38.7661,38.8201,38.7584,38.7815,128100.0
2014-02-18 14:40:00,50.26,50.27,50.15,50.17,88700.0,38.7738,38.7815,38.689,38.7044,88700.0
2014-02-18 14:45:00,50.17,50.25,50.15,50.25,104200.0,38.7044,38.7661,38.689,38.7661,104200.0
2014-02-18 14:50:00,50.25,50.25,50.13,50.17,93800.0,38.7661,38.7661,38.6735,38.7044,93800.0
2014-02-18 14:55:00,50.18,50.23,50.17,50.18,86900.0,38.7121,38.7507,38.7044,38.7121,86900.0
2014-02-18 15:00:00,50.17,50.2,50.12,50.16,102000.0,38.7044,38.7275,38.6658,38.6967,102000.0
2014-02-18 15:05:00,50.16,50.25,50.16,50.25,115200.0,38.6967,38.7661,38.6967,38.7661,115200.0
2014-02-18 15:10:00,50.25,50.26,50.19,50.24,125800.0,38.7661,38.7738,38.7198,38.7584,125800.0
2014-02-18 15:15:00,50.24,50.39,50.24,50.39,226900.0,38.7584,38.8741,38.7584,38.8741,226900.0
2014-02-18 15:20:00,50.38,50.42,50.32,50.38,321000.0,38.8664,38.8973,38.8201,38.8664,321000.0
2014-02-18 15:25:00,50.38,50.43,50.33,50.42,328800.0,38.8664,38.905,38.8278,38.8973,328800.0
2014-02-18 15:30:00,50.43,50.43,50.28,50.28,160500.0,38.905,38.905,38.7893,38.7893,160500.0
2014-02-18 15:35:00,50.28,50.37,50.28,50.35,312100.0,38.7893,38.8587,38.7893,38.8433,312100.0
2014-02-18 15:40:00,50.36,50.38,50.31,50.36,277300.0,38.851,38.8664,38.8124,38.851,277300.0
2014-02-18 15:45:00,50.35,50.36,50.29,50.29,347300.0,38.8433,38.851,38.797,38.797,347300.0
2014-02-18 15:50:00,50.3,50.31,50.23,50.24,402700.0,38.8047,38.8124,38.7507,38.7584,402700.0
2014-02-18 15:55:00,50.24,50.25,50.16,50.18,572500.0,38.7584,38.7661,38.6967,38.7121,572500.0
2014-02-19 09:30:00,49.96,50.01,49.84,49.85,308000.0,38.5424,38.581,38.4498,38.4575,308000.0
2014-02-19 09:35:00,49.87,50.04,49.86,49.95,203300.0,38.473,38.6041,38.4652,38.5347,203300.0
2014-02-19 09:40:00,49.96,50.01,49.9,49.92,151200.0,38.5424,38.581,38.4961,38.5115,151200.0
2014-02-19 09:45:00,49.94,50.01,49.94,50.0,161100.0,38.527,38.581,38.527,38.5732,161100.0
2014-02-19 09:50:00,49.99,50.01,49.87,49.92,119200.0,38.5655,38.581,38.473,38.5115,119200.0
2014-02-19 09:55:00,49.93,50.13,49.93,50.13,131700.0,38.5192,38.6735,38.5192,38.6735,131700.0
2014-02-19 10:00:00,50.14,50.17,50.06,50.06,122900.0,38.6813,38.7044,38.6195,38.6195,122900.0
2014-02-19 10:05:00,50.07,50.07,49.91,50.04,97000.0,38.6272,38.6272,38.5038,38.6041,97000.0
2014-02-19 10:10:00,50.04,50.13,49.97,50.13,240000.0,38.6041,38.6735,38.5501,38.6735,240000.0
2014-02-19 10:15:00,50.13,50.17,50.07,50.12,102500.0,38.6735,38.7044,38.6272,38.6658,102500.0
2014-02-19 10:20:00,50.13,50.14,50.07,50.09,156400.0,38.6735,38.6813,38.6272,38.6427,156400.0
2014-02-19 10:25:00,50.1,50.2,50.1,50.18,159300.0,38.6504,38.7275,38.6504,38.7121,159300.0
2014-02-19 10:30:00,50.19,50.2,50.1,50.11,102300.0,38.7198,38.7275,38.6504,38.6581,102300.0
2014-02-19 10:35:00,50.12,50.17,50.04,50.05,91300.0,38.6658,38.7044,38.6041,38.6118,91300.0
2014-02-19 10:40:00,50.05,50.11,50.05,50.11,85000.0,38.6118,38.6581,38.6118,38.6581,85000.0
2014-02-19 10:45:00,50.1,50.13,50.05,50.07,79000.0,38.6504,38.6735,38.6118,38.6272,79000.0
2014-02-19 10:50:00,50.07,50.14,50.05,50.11,111200.0,38.6272,38.6813,38.6118,38.6581,111200.0
2014-02-19 10:55:00,50.11,50.23,50.1,50.23,163000.0,38.6581,38.7507,38.6504,38.7507,163000.0
2014-02-19 11:00:00,50.23,50.23,50.12,50.15,69800.0,38.7507,38.7507,38.6658,38.689,69800.0
2014-02-19 11:05:00,50.14,50.14,50.01,50.06,70000.0,38.6813,38.6813,38.581,38.6195,70000.0
2014-02-19 11:10:00,50.05,50.05,49.95,49.95,96200.0,38.6118,38.6118,38.5347,38.5347,96200.0
2014-02-19 11:15:00,49.94,50.01,49.94,50.0,52300.0,38.527,38.581,38.527,38.5732,52300.0
2014-02-19 11:20:00,50.0,50.01,49.91,49.93,50500.0,38.5732,38.581,38.5038,38.5192,50500.0
2014-02-19 11:25:00,49.93,49.94,49.89,49.92,56400.0,38.5192,38.527,38.4884,38.5115,56400.0
2014-02-19 11:30:00,49.93,49.95,49.87,49.89,49700.0,38.5192,38.5347,38.473,38.4884,49700.0
2014-02-19 11:35:00,49.89,49.9,49.86,49.86,62900.0,38.4884,38.4961,38.4652,38.4652,62900.0
2014-02-19 11:40:00,49.86,49.87,49.77,49.85,113000.0,38.4652,38.473,38.3958,38.4575,113000.0
2014-02-19 11:45:00,49.86,49.88,49.81,49.88,44300.0,38.4652,38.4807,38.4267,38.4807,44300.0
2014-02-19 11:50:00,49.87,49.89,49.86,49.86,79100.0,38.473,38.4884,38.4652,38.4652,79100.0
2014-02-19 11:55:00,49.87,49.9,49.7,49.7,109800.0,38.473,38.4961,38.3418,38.3418,109800.0
2014-02-19 12:00:00,49.7,49.76,49.66,49.7,138000.0,38.3418,38.3881,38.3109,38.3418,138000.0
2014-02-19 12:05:00,49.7,49.7,49.52,49.53,194600.0,38.3418,38.3418,38.2029,38.2107,194600.0
2014-02-19 12:10:00,49.52,49.55,49.45,49.48,124300.0,38.2029,38.2261,38.1489,38.1721,124300.0
2014-02-19 12:15:00,49.48,49.49,49.38,49.44,119100.0,38.1721,38.1798,38.0949,38.1412,119100.0
2014-02-19 12:20:00,49.44,49.44,49.29,49.4,132400.0,38.1412,38.1412,38.0255,38.1104,132400.0
2014-02-19 12:25:00,49.4,49.42,49.31,49.42,86900.0,38.1104,38.1258,38.0409,38.1258,86900.0
2014-02-19 12:30:00,49.42,49.54,49.41,49.5,129100.0,38.1258,38.2184,38.1181,38.1875,129100.0
2014-02-19 12:35:00,49.5,49.59,49.49,49.55,95100.0,38.1875,38.2569,38.1798,38.2261,95100.0
2014-02-19 12:40:00,49.55,49.6,49.51,49.54,56600.0,38.2261,38.2647,38.1952,38.2184,56600.0
2014-02-19 12:45:00,49.54,49.56,49.49,49.54,82800.0,38.2184,38.2338,38.1798,38.2184,82800.0
2014-02-19 12:50:00,49.54,49.64,49.52,49.54,55200.0,38.2184,38.2955,38.2029,38.2184,55200.0
2014-02-19 12:55:00,49.55,49.64,49.54,49.61,54400.0,38.2261,38.2955,38.2184,38.2724,54400.0
2014-02-19 13:00:00,49.6,49.65,49.59,49.65,46400.0,38.2647,38.3032,38.2569,38.3032,46400.0
2014-02-19 13:05:00,49.65,49.7,49.6,49.68,60500.0,38.3032,38.3418,38.2647,38.3264,60500.0
2014-02-19 13:10:00,49.68,49.75,49.66,49.74,52800.0,38.3264,38.3804,38.3109,38.3727,52800.0
2014-02-19 13:15:00,49.75,49.77,49.67,49.74,121600.0,38.3804,38.3958,38.3187,38.3727,121600.0
2014-02-19 13:20:00,49.75,49.81,49.75,49.81,47200.0,38.3804,38.4267,38.3804,38.4267,47200.0
2014-02-19 13:25:00,49.81,49.83,49.78,49.79,35700.0,38.4267,38.4421,38.4035,38.4112,35700.0
2014-02-19 13:30:00,49.8,49.8,49.75,49.77,39700.0,38.419,38.419,38.3804,38.3958,39700.0
2014-02-19 13:35:00,49.77,49.81,49.72,49.75,50000.0,38.3958,38.4267,38.3572,38.3804,50000.0
2014-02-19 13:40:00,49.74,49.74,49.67,49.67,59800.0,38.3727,38.3727,38.3187,38.3187,59800.0
2014-02-19 13:45:00,49.68,49.78,49.68,49.75,46400.0,38.3264,38.4035,38.3264,38.3804,46400.0
2014-02-19 13:50:00,49.76,49.84,49.75,49.83,147400.0,38.3881,38.4498,38.3804,38.4421,147400.0
2014-02-19 13:55:00,49.83,49.85,49.73,49.74,62600.0,38.4421,38.4575,38.365,38.3727,62600.0
2014-02-19 14:00:00,49.74,49.84,49.69,49.72,85300.0,38.3727,38.4498,38.3341,38.3572,85300.0
2014-02-19 14:05:00,49.73,49.89,49.72,49.87,115700.0,38.365,38.4884,38.3572,38.473,115700.0
2014-02-19 14:10:00,49.87,49.88,49.76,49.77,73000.0,38.473,38.4807,38.3881,38.3958,73000.0
2014-02-19 14:15:00,49.76,49.78,49.68,49.75,46000.0,38.3881,38.4035,38.3264,38.3804,46000.0
2014-02-19 14:20:00,49.75,49.75,49.62,49.64,75000.0,38.3804,38.3804,38.2801,38.2955,75000.0
2014-02-19 14:25:00,49.65,49.74,49.61,49.71,54200.0,38.3032,38.3727,38.2724,38.3495,54200.0
2014-02-19 14:30:00,49.74,49.74,49.64,49.64,59400.0,38.3727,38.3727,38.2955,38.2955,59400.0
2014-02-19 14:35:00,49.64,49.66,49.56,49.61,104900.0,38.2955,38.3109,38.2338,38.2724,104900.0
2014-02-19 14:40:00,49.6,49.65,49.54,49.55,118500.0,38.2647,38.3032,38.2184,38.2261,118500.0
2014-02-19 14:45:00,49.54,49.55,49.48,49.54,134300.0,38.2184,38.2261,38.1721,38.2184,134300.0
2014-02-19 14:50:00,49.55,49.63,49.55,49.63,64100.0,38.2261,38.2878,38.2261,38.2878,64100.0
2014-02-19 14:55:00,49.63,49.66,49.54,49.61,118400.0,38.2878,38.3109,38.2184,38.2724,118400.0
2014-02-19 15:00:00,49.61,49.66,49.61,49.64,94100.0,38.2724,38.3109,38.2724,38.2955,94100.0
2014-02-19 15:05:00,49.65,49.67,49.62,49.64,64600.0,38.3032,38.3187,38.2801,38.2955,64600.0
2014-02-19 15:10:00,49.64,49.64,49.49,49.51,154100.0,38.2955,38.2955,38.1798,38.1952,154100.0
2014-02-19 15:15:00,49.51,49.53,49.31,49.31,220700.0,38.1952,38.2107,38.0409,38.0409,220700.0
2014-02-19 15:20:00,49.31,49.37,49.25,49.35,209700.0,38.0409,38.0872,37.9946,38.0718,209700.0
2014-02-19 15:25:00,49.35,49.38,49.3,49.34,332800.0,38.0718,38.0949,38.0332,38.0641,332800.0
2014-02-19 15:30:00,49.34,49.39,49.33,49.37,200000.0,38.0641,38.1027,38.0564,38.0872,200000.0
2014-02-19 15:35:00,49.36,49.45,49.33,49.43,233900.0,38.0795,38.1489,38.0564,38.1335,233900.0
2014-02-19 15:40:00,49.42,49.45,49.35,49.36,149600.0,38.1258,38.1489,38.0718,38.0795,149600.0
2014-02-19 15:45:00,49.37,49.42,49.29,49.29,372400.0,38.0872,38.1258,38.0255,38.0255,372400.0
2014-02-19 15:50:00,49.31,49.32,49.18,49.2,407000.0,38.0409,38.0486,37.9406,37.9561,407000.0
2014-02-19 15:55:00,49.2,49.28,49.18,49.26,480400.0,37.9561,38.0178,37.9406,38.0024,480400.0
2014-02-20 09:30:00,49.2,49.47,49.12,49.4,192600.0,37.9561,38.1644,37.8944,38.1104,192600.0
2014-02-20 09:35:00,49.4,49.42,49.29,49.3,123600.0,38.1104,38.1258,38.0255,38.0332,123600.0
2014-02-20 09:40:00,49.3,49.3,49.16,49.3,116000.0,38.0332,38.0332,37.9252,38.0332,116000.0
2014-02-20 09:45:00,49.3,49.36,49.26,49.26,135600.0,38.0332,38.0795,38.0024,38.0024,135600.0
2014-02-20 09:50:00,49.27,49.31,49.16,49.17,86200.0,38.0101,38.0409,37.9252,37.9329,86200.0
2014-02-20 09:55:00,49.17,49.18,49.04,49.1,88000.0,37.9329,37.9406,37.8326,37.8789,88000.0
2014-02-20 10:00:00,49.09,49.13,49.0,49.02,166600.0,37.8712,37.9021,37.8018,37.8172,166600.0
2014-02-20 10:05:00,49.01,49.02,48.91,48.93,213100.0,37.8095,37.8172,37.7323,37.7478,213100.0
2014-02-20 10:10:00,48.92,49.07,48.92,49.07,154600.0,37.7401,37.8558,37.7401,37.8558,154600.0
2014-02-20 10:15:00,49.07,49.19,49.05,49.1,193800.0,37.8558,37.9484,37.8404,37.8789,193800.0
2014-02-20 10:20:00,49.1,49.1,48.98,49.01,101600.0,37.8789,37.8789,37.7864,37.8095,101600.0
2014-02-20 10:25:00,49.01,49.08,48.98,49.07,213700.0,37.8095,37.8635,37.7864,37.8558,213700.0
2014-02-20 10:30:00,49.07,49.15,49.07,49.14,174500.0,37.8558,37.9175,37.8558,37.9098,174500.0
2014-02-20 10:35:00,49.14,49.25,49.13,49.21,174600.0,37.9098,37.9946,37.9021,37.9638,174600.0
2014-02-20 10:40:00,49.22,49.3,49.16,49.16,144900.0,37.9715,38.0332,37.9252,37.9252,144900.0
2014-02-20 10:45:00,49.18,49.23,49.15,49.18,68800.0,37.9406,37.9792,37.9175,37.9406,68800.0
2014-02-20 10:50:00,49.18,49.22,49.14,49.22,59100.0,37.9406,37.9715,37.9098,37.9715,59100.0
2014-02-20 10:55:00,49.22,49.27,49.21,49.22,58800.0,37.9715,38.0101,37.9638,37.9715,58800.0
2014-02-20 11:00:00,49.22,49.27,49.12,49.16,106300.0,37.9715,38.0101,37.8944,37.9252,106300.0
2014-02-20 11:05:00,49.16,49.32,49.16,49.32,121800.0,37.9252,38.0486,37.9252,38.0486,121800.0
2014-02-20 11:10:00,49.33,49.34,49.26,49.27,76500.0,38.0564,38.0641,38.0024,38.0101,76500.0
2014-02-20 11:15:00,49.27,49.27,49.16,49.16,54100.0,38.0101,38.0101,37.9252,37.9252,54100.0
2014-02-20 11:20:00,49.16,49.2,49.12,49.14,50200.0,37.9252,37.9561,37.8944,37.9098,50200.0
2014-02-20 11:25:00,49.14,49.19,49.1,49.19,36700.0,37.9098,37.9484,37.8789,37.9484,36700.0
2014-02-20 11:30:00,49.2,49.21,49.16,49.2,27800.0,37.9561,37.9638,37.9252,37.9561,27800.0
2014-02-20 11:35:00,49.2,49.29,49.16,49.2,48900.0,37.9561,38.0255,37.9252,37.9561,48900.0
2014-02-20 11:40:00,49.2,49.21,49.18,49.18,44800.0,37.9561,37.9638,37.9406,37.9406,44800.0
2014-02-20 11:45:00,49.19,49.21,49.16,49.19,55800.0,37.9484,37.9638,37.9252,37.9484,55800.0
2014-02-20 11:50:00,49.2,49.21,49.11,49.18,40400.0,37.9561,37.9638,37.8866,37.9406,40400.0
2014-02-20 11:55:00,49.19,49.21,49.16,49.18,69200.0,37.9484,37.9638,37.9252,37.9406,69200.0
2014-02-20 12:00:00,49.18,49.21,49.14,49.2,66700.0,37.9406,37.9638,37.9098,37.9561,66700.0
2014-02-20 12:05:00,49.19,49.26,49.19,49.26,48700.0,37.9484,38.0024,37.9484,38.0024,48700.0
2014-02-20 12:10:00,49.26,49.29,49.23,49.25,95700.0,38.0024,38.0255,37.9792,37.9946,95700.0
2014-02-20 12:15:00,49.25,49.3,49.21,49.3,120200.0,37.9946,38.0332,37.9638,38.0332,120200.0
2014-02-20 12:20:00,49.3,49.3,49.25,49.26,55100.0,38.0332,38.0332,37.9946,38.0024,55100.0
2014-02-20 12:25:00,49.25,49.3,49.21,49.3,78100.0,37.9946,38.0332,37.9638,38.0332,78100.0
2014-02-20 12:30:00,49.3,49.31,49.27,49.27,103000.0,38.0332,38.0409,38.0101,38.0101,103000.0
2014-02-20 12:35:00,49.27,49.27,49.2,49.23,42400.0,38.0101,38.0101,37.9561,37.9792,42400.0
2014-02-20 12:40:00,49.23,49.28,49.23,49.28,56100.0,37.9792,38.0178,37.9792,38.0178,56100.0
2014-02-20 12:45:00,49.28,49.29,49.25,49.26,32200.0,38.0178,38.0255,37.9946,38.0024,32200.0
2014-02-20 12:50:00,49.27,49.31,49.23,49.23,53600.0,38.0101,38.0409,37.9792,37.9792,53600.0
2014-02-20 12:55:00,49.23,49.25,49.22,49.22,43200.0,37.9792,37.9946,37.9715,37.9715,43200.0
2014-02-20 13:00:00,49.22,49.22,49.17,49.2,204600.0,37.9715,37.9715,37.9329,37.9561,204600.0
2014-02-20 13:05:00,49.19,49.2,49.18,49.19,87000.0,37.9484,37.9561,37.9406,37.9484,87000.0
2014-02-20 13:10:00,49.18,49.28,49.17,49.28,97800.0,37.9406,38.0178,37.9329,38.0178,97800.0
2014-02-20 13:15:00,49.27,49.28,49.22,49.23,38400.0,38.0101,38.0178,37.9715,37.9792,38400.0
2014-02-20 13:20:00,49.23,49.25,49.22,49.23,29500.0,37.9792,37.9946,37.9715,37.9792,29500.0
2014-02-20 13:25:00,49.23,49.23,49.17,49.17,58800.0,37.9792,37.9792,37.9329,37.9329,58800.0
2014-02-20 13:30:00,49.18,49.22,49.18,49.19,52500.0,37.9406,37.9715,37.9406,37.9484,52500.0
2014-02-20 13:35:00,49.19,49.2,49.18,49.2,39500.0,37.9484,37.9561,37.9406,37.9561,39500.0
2014-02-20 13:40:00,49.2,49.2,49.16,49.17,101000.0,37.9561,37.9561,37.9252,37.9329,101000.0
2014-02-20 13:45:00,49.17,49.18,49.15,49.16,77500.0,37.9329,37.9406,37.9175,37.9252,77500.0
2014-02-20 13:50:00,49.17,49.19,49.16,49.19,40500.0,37.9329,37.9484,37.9252,37.9484,40500.0
2014-02-20 13:55:00,49.19,49.2,49.19,49.2,42500.0,37.9484,37.9561,37.9484,37.9561,42500.0
2014-02-20 14:00:00,49.2,49.2,49.12,49.13,57700.0,37.9561,37.9561,37.8944,37.9021,57700.0
2014-02-20 14:05:00,49.12,49.16,49.11,49.16,42500.0,37.8944,37.9252,37.8866,37.9252,42500.0
2014-02-20 14:10:00,49.16,49.21,49.15,49.2,99000.0,37.9252,37.9638,37.9175,37.9561,99000.0
2014-02-20 14:15:00,49.19,49.25,49.18,49.23,161300.0,37.9484,37.9946,37.9406,37.9792,161300.0
2014-02-20 14:20:00,49.23,49.26,49.21,49.22,106600.0,37.9792,38.0024,37.9638,37.9715,106600.0
2014-02-20 14:25:00,49.21,49.21,49.16,49.21,61600.0,37.9638,37.9638,37.9252,37.9638,61600.0
2014-02-20 14:30:00,49.2,49.21,49.15,49.16,38700.0,37.9561,37.9638,37.9175,37.9252,38700.0
2014-02-20 14:35:00,49.16,49.19,49.15,49.18,56600.0,37.9252,37.9484,37.9175,37.9406,56600.0
2014-02-20 14:40:00,49.18,49.21,49.17,49.17,63400.0,37.9406,37.9638,37.9329,37.9329,63400.0
2014-02-20 14:45:00,49.18,49.19,49.16,49.19,61900.0,37.9406,37.9484,37.9252,37.9484,61900.0
2014-02-20 14:50:00,49.19,49.2,49.16,49.19,70400.0,37.9484,37.9561,37.9252,37.9484,70400.0
2014-02-20 14:55:00,49.19,49.22,49.18,49.2,80300.0,37.9484,37.9715,37.9406,37.9561,80300.0
2014-02-20 15:00:00,49.2,49.23,49.18,49.2,159300.0,37.9561,37.9792,37.9406,37.9561,159300.0
2014-02-20 15:05:00,49.2,49.27,49.19,49.27,226200.0,37.9561,38.0101,37.9484,38.0101,226200.0
2014-02-20 15:10:00,49.27,49.27,49.23,49.24,63800.0,38.0101,38.0101,37.9792,37.9869,63800.0
2014-02-20 15:15:00,49.25,49.25,49.21,49.23,117100.0,37.9946,37.9946,37.9638,37.9792,117100.0
2014-02-20 15:20:00,49.24,49.26,49.21,49.23,138600.0,37.9869,38.0024,37.9638,37.9792,138600.0
2014-02-20 15:25:00,49.23,49.26,49.22,49.23,135100.0,37.9792,38.0024,37.9715,37.9792,135100.0
2014-02-20 15:30:00,49.24,49.26,49.22,49.25,141100.0,37.9869,38.0024,37.9715,37.9946,141100.0
2014-02-20 15:35:00,49.24,49.27,49.22,49.24,145200.0,37.9869,38.0101,37.9715,37.9869,145200.0
2014-02-20 15:40:00,49.25,49.36,49.24,49.35,211500.0,37.9946,38.0795,37.9869,38.0718,211500.0
2014-02-20 15:45:00,49.36,49.38,49.33,49.38,196800.0,38.0795,38.0949,38.0564,38.0949,196800.0
2014-02-20 15:50:00,49.38,49.39,49.3,49.32,206800.0,38.0949,38.1027,38.0332,38.0486,206800.0
2014-02-20 15:55:00,49.32,49.33,49.26,49.26,381400.0,38.0486,38.0564,38.0024,38.0024,381400.0
2014-02-21 09:30:00,49.23,49.25,49.14,49.25,593100.0,37.9792,37.9946,37.9098,37.9946,593100.0
2014-02-21 09:35:00,49.25,49.3,49.15,49.21,112600.0,37.9946,38.0332,37.9175,37.9638,112600.0
2014-02-21 09:40:00,49.21,49.29,49.11,49.15,114900.0,37.9638,38.0255,37.8866,37.9175,114900.0
2014-02-21 09:45:00,49.15,49.3,49.15,49.24,121500.0,37.9175,38.0332,37.9175,37.9869,121500.0
2014-02-21 09:50:00,49.25,49.27,49.17,49.21,101400.0,37.9946,38.0101,37.9329,37.9638,101400.0
2014-02-21 09:55:00,49.21,49.23,49.15,49.17,80200.0,37.9638,37.9792,37.9175,37.9329,80200.0
2014-02-21 10:00:00,49.16,49.25,49.16,49.25,107400.0,37.9252,37.9946,37.9252,37.9946,107400.0
2014-02-21 10:05:00,49.25,49.27,49.2,49.24,100000.0,37.9946,38.0101,37.9561,37.9869,100000.0
2014-02-21 10:10:00,49.23,49.28,49.21,49.24,97200.0,37.9792,38.0178,37.9638,37.9869,97200.0
2014-02-21 10:15:00,49.24,49.26,49.08,49.09,328500.0,37.9869,38.0024,37.8635,37.8712,328500.0
2014-02-21 10:20:00,49.09,49.17,49.02,49.06,196500.0,37.8712,37.9329,37.8172,37.8481,196500.0
2014-02-21 10:25:00,49.06,49.16,49.06,49.15,75600.0,37.8481,37.9252,37.8481,37.9175,75600.0
2014-02-21 10:30:00,49.16,49.25,49.16,49.18,103200.0,37.9252,37.9946,37.9252,37.9406,103200.0
2014-02-21 10:35:00,49.18,49.27,49.18,49.18,120400.0,37.9406,38.0101,37.9406,37.9406,120400.0
2014-02-21 10:40:00,49.19,49.26,49.19,49.21,105600.0,37.9484,38.0024,37.9484,37.9638,105600.0
2014-02-21 10:45:00,49.21,49.26,49.18,49.25,100300.0,37.9638,38.0024,37.9406,37.9946,100300.0
2014-02-21 10:50:00,49.25,49.28,49.19,49.21,114900.0,37.9946,38.0178,37.9484,37.9638,114900.0
2014-02-21 10:55:00,49.21,49.26,49.2,49.21,109600.0,37.9638,38.0024,37.9561,37.9638,109600.0
2014-02-21 11:00:00,49.21,49.26,49.16,49.24,133000.0,37.9638,38.0024,37.9252,37.9869,133000.0
2014-02-21 11:05:00,49.23,49.23,49.14,49.14,118000.0,37.9792,37.9792,37.9098,37.9098,118000.0
2014-02-21 11:10:00,49.15,49.2,49.12,49.18,110200.0,37.9175,37.9561,37.8944,37.9406,110200.0
2014-02-21 11:15:00,49.18,49.2,49.1,49.1,78400.0,37.9406,37.9561,37.8789,37.8789,78400.0
2014-02-21 11:20:00,49.1,49.15,49.07,49.15,155000.0,37.8789,37.9175,37.8558,37.9175,155000.0
2014-02-21 11:25:00,49.15,49.15,49.05,49.09,107600.0,37.9175,37.9175,37.8404,37.8712,107600.0
2014-02-21 11:30:00,49.1,49.12,49.07,49.12,122000.0,37.8789,37.8944,37.8558,37.8944,122000.0
2014-02-21 11:35:00,49.12,49.14,49.07,49.1,140900.0,37.8944,37.9098,37.8558,37.8789,140900.0
2014-02-21 11:40:00,49.1,49.1,49.05,49.07,71400.0,37.8789,37.8789,37.8404,37.8558,71400.0
2014-02-21 11:45:00,49.07,49.11,49.05,49.08,98800.0,37.8558,37.8866,37.8404,37.8635,98800.0
2014-02-21 11:50:00,49.09,49.1,49.05,49.07,85800.0,37.8712,37.8789,37.8404,37.8558,85800.0
2014-02-21 11:55:00,49.08,49.11,49.07,49.11,115700.0,37.8635,37.8866,37.8558,37.8866,115700.0
2014-02-21 12:00:00,49.11,49.14,49.1,49.13,247800.0,37.8866,37.9098,37.8789,37.9021,247800.0
2014-02-21 12:05:00,49.13,49.14,49.08,49.08,131700.0,37.9021,37.9098,37.8635,37.8635,131700.0
2014-02-21 12:10:00,49.08,49.18,49.08,49.12,72100.0,37.8635,37.9406,37.8635,37.8944,72100.0
2014-02-21 12:15:00,49.13,49.17,49.12,49.16,61100.0,37.9021,37.9329,37.8944,37.9252,61100.0
2014-02-21 12:20:00,49.16,49.17,49.1,49.17,107700.0,37.9252,37.9329,37.8789,37.9329,107700.0
2014-02-21 12:25:00,49.17,49.17,49.13,49.14,52500.0,37.9329,37.9329,37.9021,37.9098,52500.0
2014-02-21 12:30:00,49.15,49.18,49.12,49.14,51300.0,37.9175,37.9406,37.8944,37.9098,51300.0
2014-02-21 12:35:00,49.14,49.17,49.13,49.13,42100.0,37.9098,37.9329,37.9021,37.9021,42100.0
2014-02-21 12:40:00,49.14,49.17,49.13,49.14,78300.0,37.9098,37.9329,37.9021,37.9098,78300.0
2014-02-21 12:45:00,49.13,49.15,49.07,49.11,121800.0,37.9021,37.9175,37.8558,37.8866,121800.0
2014-02-21 12:50:00,49.12,49.21,49.12,49.16,113200.0,37.8944,37.9638,37.8944,37.9252,113200.0
2014-02-21 12:55:00,49.16,49.16,49.13,49.16,40900.0,37.9252,37.9252,37.9021,37.9252,40900.0
2014-02-21 13:00:00,49.16,49.21,49.16,49.18,103100.0,37.9252,37.9638,37.9252,37.9406,103100.0
2014-02-21 13:05:00,49.18,49.21,49.17,49.18,102100.0,37.9406,37.9638,37.9329,37.9406,102100.0
2014-02-21 13:10:00,49.17,49.21,49.16,49.18,53600.0,37.9329,37.9638,37.9252,37.9406,53600.0
2014-02-21 13:15:00,49.17,49.2,49.13,49.19,48300.0,37.9329,37.9561,37.9021,37.9484,48300.0
2014-02-21 13:20:00,49.2,49.21,49.16,49.2,55700.0,37.9561,37.9638,37.9252,37.9561,55700.0
2014-02-21 13:25:00,49.2,49.21,49.18,49.18,61400.0,37.9561,37.9638,37.9406,37.9406,61400.0
2014-02-21 13:30:00,49.19,49.21,49.19,49.21,163900.0,37.9484,37.9638,37.9484,37.9638,163900.0
2014-02-21 13:35:00,49.22,49.24,49.19,49.21,171500.0,37.9715,37.9869,37.9484,37.9638,171500.0
2014-02-21 13:40:00,49.21,49.21,49.16,49.2,51300.0,37.9638,37.9638,37.9252,37.9561,51300.0
2014-02-21 13:45:00,49.2,49.21,49.18,49.19,75900.0,37.9561,37.9638,37.9406,37.9484,75900.0
2014-02-21 13:50:00,49.2,49.22,49.19,49.19,89000.0,37.9561,37.9715,37.9484,37.9484,89000.0
2014-02-21 13:55:00,49.2,49.21,49.17,49.17,67200.0,37.9561,37.9638,37.9329,37.9329,67200.0
2014-02-21 14:00:00,49.16,49.22,49.15,49.22,145100.0,37.9252,37.9715,37.9175,37.9715,145100.0
2014-02-21 14:05:00,49.22,49.24,49.19,49.19,85500.0,37.9715,37.9869,37.9484,37.9484,85500.0
2014-02-21 14:10:00,49.2,49.21,49.14,49.16,120000.0,37.9561,37.9638,37.9098,37.9252,120000.0
2014-02-21 14:15:00,49.16,49.2,49.15,49.16,61800.0,37.9252,37.9561,37.9175,37.9252,61800.0
2014-02-21 14:20:00,49.16,49.17,49.1,49.13,70700.0,37.9252,37.9329,37.8789,37.9021,70700.0
2014-02-21 14:25:00,49.13,49.17,49.13,49.13,60700.0,37.9021,37.9329,37.9021,37.9021,60700.0
2014-02-21 14:30:00,49.13,49.13,49.02,49.04,200000.0,37.9021,37.9021,37.8172,37.8326,200000.0
2014-02-21 14:35:00,49.04,49.05,49.01,49.03,88100.0,37.8326,37.8404,37.8095,37.8249,88100.0
2014-02-21 14:40:00,49.02,49.1,49.02,49.05,173200.0,37.8172,37.8789,37.8172,37.8404,173200.0
2014-02-21 14:45:00,49.06,49.08,49.03,49.06,115700.0,37.8481,37.8635,37.8249,37.8481,115700.0
2014-02-21 14:50:00,49.07,49.09,49.04,49.05,165800.0,37.8558,37.8712,37.8326,37.8404,165800.0
2014-02-21 14:55:00,49.05,49.11,49.05,49.09,104200.0,37.8404,37.8866,37.8404,37.8712,104200.0
2014-02-21 15:00:00,49.08,49.1,49.06,49.08,87200.0,37.8635,37.8789,37.8481,37.8635,87200.0
2014-02-21 15:05:00,49.08,49.11,49.07,49.11,81800.0,37.8635,37.8866,37.8558,37.8866,81800.0
2014-02-21 15:10:00,49.11,49.11,49.07,49.08,107600.0,37.8866,37.8866,37.8558,37.8635,107600.0
2014-02-21 15:15:00,49.08,49.11,49.07,49.09,85100.0,37.8635,37.8866,37.8558,37.8712,85100.0
2014-02-21 15:20:00,49.11,49.11,49.07,49.1,106200.0,37.8866,37.8866,37.8558,37.8789,106200.0
2014-02-21 15:25:00,49.09,49.15,49.09,49.1,127100.0,37.8712,37.9175,37.8712,37.8789,127100.0
2014-02-21 15:30:00,49.11,49.12,49.09,49.11,201400.0,37.8866,37.8944,37.8712,37.8866,201400.0
2014-02-21 15:35:00,49.11,49.15,49.07,49.1,182700.0,37.8866,37.9175,37.8558,37.8789,182700.0
2014-02-21 15:40:00,49.1,49.14,49.1,49.13,164400.0,37.8789,37.9098,37.8789,37.9021,164400.0
2014-02-21 15:45:00,49.12,49.14,49.05,49.07,189900.0,37.8944,37.9098,37.8404,37.8558,189900.0
2014-02-21 15:50:00,49.07,49.09,49.03,49.03,214500.0,37.8558,37.8712,37.8249,37.8249,214500.0
2014-02-21 15:55:00,49.04,49.04,48.98,48.99,453100.0,37.8326,37.8326,37.7864,37.7941,453100.0
2014-02-24 09:30:00,49.05,49.27,49.0,49.27,285200.0,37.8404,38.0101,37.8018,38.0101,285200.0
2014-02-24 09:35:00,49.26,49.36,49.15,49.32,186100.0,38.0024,38.0795,37.9175,38.0486,186100.0
2014-02-24 09:40:00,49.32,49.39,49.22,49.3,132200.0,38.0486,38.1027,37.9715,38.0332,132200.0
2014-02-24 09:45:00,49.31,49.37,49.24,49.3,108300.0,38.0409,38.0872,37.9869,38.0332,108300.0
2014-02-24 09:50:00,49.3,49.46,49.3,49.41,252900.0,38.0332,38.1567,38.0332,38.1181,252900.0
2014-02-24 09:55:00,49.41,49.56,49.4,49.51,227600.0,38.1181,38.2338,38.1104,38.1952,227600.0
2014-02-24 10:00:00,49.53,49.57,49.45,49.47,189400.0,38.2107,38.2415,38.1489,38.1644,189400.0
2014-02-24 10:05:00,49.47,49.52,49.47,49.5,135300.0,38.1644,38.2029,38.1644,38.1875,135300.0
2014-02-24 10:10:00,49.5,49.55,49.44,49.5,146300.0,38.1875,38.2261,38.1412,38.1875,146300.0
2014-02-24 10:15:00,49.5,49.54,49.44,49.45,127600.0,38.1875,38.2184,38.1412,38.1489,127600.0
2014-02-24 10:20:00,49.45,49.49,49.38,49.41,70700.0,38.1489,38.1798,38.0949,38.1181,70700.0
2014-02-24 10:25:00,49.41,49.42,49.35,49.37,98700.0,38.1181,38.1258,38.0718,38.0872,98700.0
2014-02-24 10:30:00,49.37,49.42,49.34,49.38,81400.0,38.0872,38.1258,38.0641,38.0949,81400.0
2014-02-24 10:35:00,49.38,49.52,49.37,49.49,154000.0,38.0949,38.2029,38.0872,38.1798,154000.0
2014-02-24 10:40:00,49.49,49.49,49.48,49.48,58300.0,38.1798,38.1798,38.1721,38.1721,58300.0
2014-02-24 10:45:00,49.48,49.49,49.43,49.45,105900.0,38.1721,38.1798,38.1335,38.1489,105900.0
2014-02-24 10:50:00,49.45,49.46,49.41,49.41,82900.0,38.1489,38.1567,38.1181,38.1181,82900.0
2014-02-24 10:55:00,49.41,49.42,49.37,49.37,47100.0,38.1181,38.1258,38.0872,38.0872,47100.0
2014-02-24 11:00:00,49.37,49.43,49.34,49.43,119000.0,38.0872,38.1335,38.0641,38.1335,119000.0
2014-02-24 11:05:00,49.42,49.47,49.42,49.47,120400.0,38.1258,38.1644,38.1258,38.1644,120400.0
2014-02-24 11:10:00,49.46,49.49,49.44,49.45,80600.0,38.1567,38.1798,38.1412,38.1489,80600.0
2014-02-24 11:15:00,49.45,49.47,49.42,49.44,60400.0,38.1489,38.1644,38.1258,38.1412,60400.0
2014-02-24 11:20:00,49.43,49.49,49.42,49.48,109900.0,38.1335,38.1798,38.1258,38.1721,109900.0
2014-02-24 11:25:00,49.48,49.55,49.48,49.52,84600.0,38.1721,38.2261,38.1721,38.2029,84600.0
2014-02-24 11:30:00,49.53,49.55,49.49,49.51,92200.0,38.2107,38.2261,38.1798,38.1952,92200.0
2014-02-24 11:35:00,49.51,49.52,49.46,49.46,124400.0,38.1952,38.2029,38.1567,38.1567,124400.0
2014-02-24 11:40:00,49.47,49.5,49.46,49.49,70300.0,38.1644,38.1875,38.1567,38.1798,70300.0
2014-02-24 11:45:00,49.5,49.54,49.49,49.52,103900.0,38.1875,38.2184,38.1798,38.2029,103900.0
2014-02-24 11:50:00,49.52,49.55,49.51,49.54,114300.0,38.2029,38.2261,38.1952,38.2184,114300.0
2014-02-24 11:55:00,49.53,49.56,49.52,49.54,115800.0,38.2107,38.2338,38.2029,38.2184,115800.0
2014-02-24 12:00:00,49.54,49.56,49.52,49.55,95200.0,38.2184,38.2338,38.2029,38.2261,95200.0
2014-02-24 12:05:00,49.54,49.55,49.52,49.52,63700.0,38.2184,38.2261,38.2029,38.2029,63700.0
2014-02-24 12:10:00,49.53,49.56,49.52,49.55,162900.0,38.2107,38.2338,38.2029,38.2261,162900.0
2014-02-24 12:15:00,49.56,49.58,49.54,49.55,86800.0,38.2338,38.2492,38.2184,38.2261,86800.0
2014-02-24 12:20:00,49.56,49.63,49.55,49.62,126900.0,38.2338,38.2878,38.2261,38.2801,126900.0
2014-02-24 12:25:00,49.62,49.66,49.61,49.65,60000.0,38.2801,38.3109,38.2724,38.3032,60000.0
2014-02-24 12:30:00,49.66,49.66,49.63,49.65,125300.0,38.3109,38.3109,38.2878,38.3032,125300.0
2014-02-24 12:35:00,49.65,49.7,49.65,49.67,73800.0,38.3032,38.3418,38.3032,38.3187,73800.0
2014-02-24 12:40:00,49.67,49.68,49.63,49.65,81500.0,38.3187,38.3264,38.2878,38.3032,81500.0
2014-02-24 12:45:00,49.65,49.67,49.62,49.65,66600.0,38.3032,38.3187,38.2801,38.3032,66600.0
2014-02-24 12:50:00,49.66,49.68,49.64,49.66,72400.0,38.3109,38.3264,38.2955,38.3109,72400.0
2014-02-24 12:55:00,49.65,49.67,49.64,49.64,84400.0,38.3032,38.3187,38.2955,38.2955,84400.0
2014-02-24 13:00:00,49.64,49.66,49.64,49.66,31200.0,38.2955,38.3109,38.2955,38.3109,31200.0
2014-02-24 13:05:00,49.66,49.7,49.64,49.66,65700.0,38.3109,38.3418,38.2955,38.3109,65700.0
2014-02-24 13:10:00,49.66,49.7,49.66,49.69,46500.0,38.3109,38.3418,38.3109,38.3341,46500.0
2014-02-24 13:15:00,49.7,49.7,49.66,49.67,52300.0,38.3418,38.3418,38.3109,38.3187,52300.0
2014-02-24 13:20:00,49.66,49.68,49.66,49.67,57100.0,38.3109,38.3264,38.3109,38.3187,57100.0
2014-02-24 13:25:00,49.68,49.68,49.64,49.65,93100.0,38.3264,38.3264,38.2955,38.3032,93100.0
2014-02-24 13:30:00,49.64,49.66,49.61,49.64,75900.0,38.2955,38.3109,38.2724,38.2955,75900.0
2014-02-24 13:35:00,49.65,49.68,49.62,49.68,108800.0,38.3032,38.3264,38.2801,38.3264,108800.0
2014-02-24 13:40:00,49.68,49.68,49.65,49.65,109600.0,38.3264,38.3264,38.3032,38.3032,109600.0
2014-02-24 13:45:00,49.65,49.74,49.63,49.73,158400.0,38.3032,38.3727,38.2878,38.365,158400.0
2014-02-24 13:50:00,49.73,49.8,49.73,49.78,101800.0,38.365,38.419,38.365,38.4035,101800.0
2014-02-24 13:55:00,49.78,49.8,49.76,49.78,50900.0,38.4035,38.419,38.3881,38.4035,50900.0
2014-02-24 14:00:00,49.78,49.8,49.72,49.77,189300.0,38.4035,38.419,38.3572,38.3958,189300.0
2014-02-24 14:05:00,49.76,49.79,49.74,49.75,85500.0,38.3881,38.4112,38.3727,38.3804,85500.0
2014-02-24 14:10:00,49.74,49.75,49.69,49.71,113000.0,38.3727,38.3804,38.3341,38.3495,113000.0
2014-02-24 14:15:00,49.7,49.72,49.69,49.71,68800.0,38.3418,38.3572,38.3341,38.3495,68800.0
2014-02-24 14:20:00,49.71,49.73,49.7,49.72,61600.0,38.3495,38.365,38.3418,38.3572,61600.0
2014-02-24 14:25:00,49.72,49.75,49.69,49.71,82300.0,38.3572,38.3804,38.3341,38.3495,82300.0
2014-02-24 14:30:00,49.7,49.75,49.7,49.71,57700.0,38.3418,38.3804,38.3418,38.3495,57700.0
2014-02-24 14:35:00,49.71,49.72,49.68,49.72,86500.0,38.3495,38.3572,38.3264,38.3572,86500.0
2014-02-24 14:40:00,49.72,49.72,49.69,49.72,75000.0,38.3572,38.3572,38.3341,38.3572,75000.0
2014-02-24 14:45:00,49.71,49.72,49.68,49.69,75500.0,38.3495,38.3572,38.3264,38.3341,75500.0
2014-02-24 14:50:00,49.69,49.73,49.68,49.7,69300.0,38.3341,38.365,38.3264,38.3418,69300.0
2014-02-24 14:55:00,49.71,49.73,49.67,49.69,58500.0,38.3495,38.365,38.3187,38.3341,58500.0
2014-02-24 15:00:00,49.68,49.69,49.62,49.62,80500.0,38.3264,38.3341,38.2801,38.2801,80500.0
2014-02-24 15:05:00,49.63,49.69,49.62,49.68,120500.0,38.2878,38.3341,38.2801,38.3264,120500.0
2014-02-24 15:10:00,49.69,49.69,49.61,49.61,169700.0,38.3341,38.3341,38.2724,38.2724,169700.0
2014-02-24 15:15:00,49.61,49.63,49.59,49.63,105100.0,38.2724,38.2878,38.2569,38.2878,105100.0
2014-02-24 15:20:00,49.63,49.64,49.59,49.61,157900.0,38.2878,38.2955,38.2569,38.2724,157900.0
2014-02-24 15:25:00,49.61,49.62,49.51,49.51,199400.0,38.2724,38.2801,38.1952,38.1952,199400.0
2014-02-24 15:30:00,49.51,49.61,49.51,49.58,140500.0,38.1952,38.2724,38.1952,38.2492,140500.0
2014-02-24 15:35:00,49.58,49.63,49.58,49.59,110200.0,38.2492,38.2878,38.2492,38.2569,110200.0
2014-02-24 15:40:00,49.59,49.59,49.54,49.57,114100.0,38.2569,38.2569,38.2184,38.2415,114100.0
2014-02-24 15:45:00,49.57,49.65,49.56,49.56,241700.0,38.2415,38.3032,38.2338,38.2338,241700.0
2014-02-24 15:50:00,49.57,49.58,49.51,49.53,173600.0,38.2415,38.2492,38.1952,38.2107,173600.0
2014-02-24 15:55:00,49.54,49.55,49.45,49.45,328800.0,38.2184,38.2261,38.1489,38.1489,328800.0
2014-02-25 09:30:00,49.45,49.46,49.22,49.22,139500.0,38.1489,38.1567,37.9715,37.9715,139500.0
2014-02-25 09:35:00,49.21,49.39,49.16,49.32,142100.0,37.9638,38.1027,37.9252,38.0486,142100.0
2014-02-25 09:40:00,49.32,49.42,49.25,49.34,184400.0,38.0486,38.1258,37.9946,38.0641,184400.0
2014-02-25 09:45:00,49.32,49.4,49.2,49.26,134500.0,38.0486,38.1104,37.9561,38.0024,134500.0
2014-02-25 09:50:00,49.26,49.26,49.08,49.12,117200.0,38.0024,38.0024,37.8635,37.8944,117200.0
2014-02-25 09:55:00,49.09,49.15,49.07,49.11,114800.0,37.8712,37.9175,37.8558,37.8866,114800.0
2014-02-25 10:00:00,49.1,49.11,49.01,49.07,114200.0,37.8789,37.8866,37.8095,37.8558,114200.0
2014-02-25 10:05:00,49.07,49.18,49.07,49.13,83300.0,37.8558,37.9406,37.8558,37.9021,83300.0
2014-02-25 10:10:00,49.13,49.2,49.1,49.1,105100.0,37.9021,37.9561,37.8789,37.8789,105100.0
2014-02-25 10:15:00,49.11,49.24,49.11,49.23,111800.0,37.8866,37.9869,37.8866,37.9792,111800.0
2014-02-25 10:20:00,49.23,49.33,49.21,49.26,122100.0,37.9792,38.0564,37.9638,38.0024,122100.0
2014-02-25 10:25:00,49.27,49.28,49.1,49.12,104900.0,38.0101,38.0178,37.8789,37.8944,104900.0
2014-02-25 10:30:00,49.12,49.2,49.1,49.18,64000.0,37.8944,37.9561,37.8789,37.9406,64000.0
2014-02-25 10:35:00,49.18,49.26,49.17,49.24,60500.0,37.9406,38.0024,37.9329,37.9869,60500.0
2014-02-25 10:40:00,49.24,49.24,49.14,49.2,61400.0,37.9869,37.9869,37.9098,37.9561,61400.0
2014-02-25 10:45:00,49.2,49.23,49.17,49.21,53700.0,37.9561,37.9792,37.9329,37.9638,53700.0
2014-02-25 10:50:00,49.21,49.27,49.2,49.26,57000.0,37.9638,38.0101,37.9561,38.0024,57000.0
2014-02-25 10:55:00,49.25,49.31,49.25,49.29,101800.0,37.9946,38.0409,37.9946,38.0255,101800.0
2014-02-25 11:00:00,49.28,49.3,49.23,49.24,91600.0,38.0178,38.0332,37.9792,37.9869,91600.0
2014-02-25 11:05:00,49.23,49.27,49.2,49.22,68300.0,37.9792,38.0101,37.9561,37.9715,68300.0
2014-02-25 11:10:00,49.22,49.32,49.22,49.28,102300.0,37.9715,38.0486,37.9715,38.0178,102300.0
2014-02-25 11:15:00,49.28,49.34,49.26,49.3,75900.0,38.0178,38.0641,38.0024,38.0332,75900.0
2014-02-25 11:20:00,49.29,49.39,49.29,49.34,71600.0,38.0255,38.1027,38.0255,38.0641,71600.0
2014-02-25 11:25:00,49.34,49.36,49.33,49.34,80700.0,38.0641,38.0795,38.0564,38.0641,80700.0
2014-02-25 11:30:00,49.35,49.35,49.31,49.35,67800.0,38.0718,38.0718,38.0409,38.0718,67800.0
2014-02-25 11:35:00,49.34,49.35,49.28,49.28,55700.0,38.0641,38.0718,38.0178,38.0178,55700.0
2014-02-25 11:40:00,49.27,49.32,49.24,49.28,47800.0,38.0101,38.0486,37.9869,38.0178,47800.0
2014-02-25 11:45:00,49.29,49.29,49.2,49.28,54900.0,38.0255,38.0255,37.9561,38.0178,54900.0
2014-02-25 11:50:00,49.28,49.28,49.18,49.18,56700.0,38.0178,38.0178,37.9406,37.9406,56700.0
2014-02-25 11:55:00,49.18,49.18,49.04,49.07,132500.0,37.9406,37.9406,37.8326,37.8558,132500.0
2014-02-25 12:00:00,49.07,49.1,49.04,49.04,74700.0,37.8558,37.8789,37.8326,37.8326,74700.0
2014-02-25 12:05:00,49.04,49.08,49.01,49.04,67700.0,37.8326,37.8635,37.8095,37.8326,67700.0
2014-02-25 12:10:00,49.04,49.08,49.02,49.04,68100.0,37.8326,37.8635,37.8172,37.8326,68100.0
2014-02-25 12:15:00,49.04,49.07,49.02,49.05,41400.0,37.8326,37.8558,37.8172,37.8404,41400.0
2014-02-25 12:20:00,49.06,49.06,48.96,49.02,168400.0,37.8481,37.8481,37.7709,37.8172,168400.0
2014-02-25 12:25:00,49.02,49.03,48.98,48.99,84500.0,37.8172,37.8249,37.7864,37.7941,84500.0
2014-02-25 12:30:00,48.99,49.01,48.95,48.97,147900.0,37.7941,37.8095,37.7632,37.7786,147900.0
2014-02-25 12:35:00,48.98,49.0,48.97,49.0,81600.0,37.7864,37.8018,37.7786,37.8018,81600.0
2014-02-25 12:40:00,49.0,49.0,48.95,48.97,83200.0,37.8018,37.8018,37.7632,37.7786,83200.0
2014-02-25 12:45:00,48.97,49.06,48.97,49.03,79100.0,37.7786,37.8481,37.7786,37.8249,79100.0
2014-02-25 12:50:00,49.03,49.04,48.99,49.03,99500.0,37.8249,37.8326,37.7941,37.8249,99500.0
2014-02-25 12:55:00,49.04,49.11,49.04,49.11,87100.0,37.8326,37.8866,37.8326,37.8866,87100.0
2014-02-25 13:00:00,49.12,49.15,49.09,49.09,53100.0,37.8944,37.9175,37.8712,37.8712,53100.0
2014-02-25 13:05:00,49.1,49.12,49.09,49.1,74400.0,37.8789,37.8944,37.8712,37.8789,74400.0
2014-02-25 13:10:00,49.09,49.1,49.06,49.07,72600.0,37.8712,37.8789,37.8481,37.8558,72600.0
2014-02-25 13:15:00,49.07,49.1,49.06,49.07,71300.0,37.8558,37.8789,37.8481,37.8558,71300.0
2014-02-25 13:20:00,49.08,49.13,49.07,49.13,43100.0,37.8635,37.9021,37.8558,37.9021,43100.0
2014-02-25 13:25:00,49.13,49.17,49.11,49.15,72400.0,37.9021,37.9329,37.8866,37.9175,72400.0
2014-02-25 13:30:00,49.15,49.17,49.13,49.16,36600.0,37.9175,37.9329,37.9021,37.9252,36600.0
2014-02-25 13:35:00,49.16,49.18,49.13,49.14,53800.0,37.9252,37.9406,37.9021,37.9098,53800.0
2014-02-25 13:40:00,49.14,49.17,49.1,49.11,43100.0,37.9098,37.9329,37.8789,37.8866,43100.0
2014-02-25 13:45:00,49.11,49.14,49.07,49.1,42300.0,37.8866,37.9098,37.8558,37.8789,42300.0
2014-02-25 13:50:00,49.09,49.13,49.06,49.13,31500.0,37.8712,37.9021,37.8481,37.9021,31500.0
2014-02-25 13:55:00,49.13,49.14,49.07,49.09,69400.0,37.9021,37.9098,37.8558,37.8712,69400.0
2014-02-25 14:00:00,49.1,49.15,49.04,49.04,53900.0,37.8789,37.9175,37.8326,37.8326,53900.0
2014-02-25 14:05:00,49.03,49.12,48.99,49.12,57200.0,37.8249,37.8944,37.7941,37.8944,57200.0
2014-02-25 14:10:00,49.11,49.12,49.04,49.05,56200.0,37.8866,37.8944,37.8326,37.8404,56200.0
2014-02-25 14:15:00,49.05,49.08,49.03,49.08,49900.0,37.8404,37.8635,37.8249,37.8635,49900.0
2014-02-25 14:20:00,49.08,49.09,49.0,49.01,53800.0,37.8635,37.8712,37.8018,37.8095,53800.0
2014-02-25 14:25:00,49.02,49.03,48.98,49.03,97800.0,37.8172,37.8249,37.7864,37.8249,97800.0
2014-02-25 14:30:00,49.03,49.04,48.97,49.01,70600.0,37.8249,37.8326,37.7786,37.8095,70600.0
2014-02-25 14:35:00,49.02,49.04,48.97,48.99,87300.0,37.8172,37.8326,37.7786,37.7941,87300.0
2014-02-25 14:40:00,48.99,49.0,48.96,48.97,65400.0,37.7941,37.8018,37.7709,37.7786,65400.0
2014-02-25 14:45:00,48.97,49.0,48.95,48.98,62900.0,37.7786,37.8018,37.7632,37.7864,62900.0
2014-02-25 14:50:00,48.98,48.98,48.92,48.92,76100.0,37.7864,37.7864,37.7401,37.7401,76100.0
2014-02-25 14:55:00,48.93,49.0,48.91,49.0,57000.0,37.7478,37.8018,37.7323,37.8018,57000.0
2014-02-25 15:00:00,49.0,49.0,48.95,48.98,41600.0,37.8018,37.8018,37.7632,37.7864,41600.0
2014-02-25 15:05:00,48.98,48.99,48.92,48.96,61500.0,37.7864,37.7941,37.7401,37.7709,61500.0
2014-02-25 15:10:00,48.97,48.98,48.86,48.88,96100.0,37.7786,37.7864,37.6938,37.7092,96100.0
2014-02-25 15:15:00,48.88,48.88,48.81,48.85,178500.0,37.7092,37.7092,37.6552,37.6861,178500.0
2014-02-25 15:20:00,48.85,48.91,48.81,48.91,84600.0,37.6861,37.7323,37.6552,37.7323,84600.0
2014-02-25 15:25:00,48.9,48.9,48.81,48.86,139700.0,37.7246,37.7246,37.6552,37.6938,139700.0
2014-02-25 15:30:00,48.85,48.98,48.85,48.97,349500.0,37.6861,37.7864,37.6861,37.7786,349500.0
2014-02-25 15:35:00,48.97,49.07,48.94,49.07,138100.0,37.7786,37.8558,37.7555,37.8558,138100.0
2014-02-25 15:40:00,49.07,49.07,48.99,49.01,205000.0,37.8558,37.8558,37.7941,37.8095,205000.0
2014-02-25 15:45:00,49.01,49.07,48.94,49.05,285900.0,37.8095,37.8558,37.7555,37.8404,285900.0
2014-02-25 15:50:00,49.05,49.06,48.93,48.95,218900.0,37.8404,37.8481,37.7478,37.7632,218900.0
2014-02-25 15:55:00,48.95,49.04,48.94,49.02,389900.0,37.7632,37.8326,37.7555,37.8172,389900.0
2014-02-26 09:30:00,48.99,49.01,48.74,48.74,233600.0,37.7941,37.8095,37.6012,37.6012,233600.0
2014-02-26 09:35:00,48.75,48.91,48.73,48.9,176100.0,37.6089,37.7323,37.5935,37.7246,176100.0
2014-02-26 09:40:00,48.9,48.96,48.7,48.7,323000.0,37.7246,37.7709,37.5703,37.5703,323000.0
2014-02-26 09:45:00,48.68,48.75,48.58,48.58,174500.0,37.5549,37.6089,37.4778,37.4778,174500.0
2014-02-26 09:50:00,48.58,48.59,48.37,48.41,252900.0,37.4778,37.4855,37.3158,37.3466,252900.0
2014-02-26 09:55:00,48.41,48.46,48.28,48.3,224500.0,37.3466,37.3852,37.2463,37.2618,224500.0
2014-02-26 10:00:00,48.3,48.5,48.3,48.47,390800.0,37.2618,37.416,37.2618,37.3929,390800.0
2014-02-26 10:05:00,48.47,48.53,48.38,48.46,259200.0,37.3929,37.4392,37.3235,37.3852,259200.0
2014-02-26 10:10:00,48.47,48.52,48.44,48.48,136500.0,37.3929,37.4315,37.3698,37.4006,136500.0
2014-02-26 10:15:00,48.47,48.53,48.4,48.41,155200.0,37.3929,37.4392,37.3389,37.3466,155200.0
2014-02-26 10:20:00,48.41,48.66,48.4,48.64,311000.0,37.3466,37.5395,37.3389,37.5241,311000.0
2014-02-26 10:25:00,48.65,48.65,48.51,48.51,188500.0,37.5318,37.5318,37.4238,37.4238,188500.0
2014-02-26 10:30:00,48.52,48.59,48.52,48.59,250400.0,37.4315,37.4855,37.4315,37.4855,250400.0
2014-02-26 10:35:00,48.59,48.68,48.58,48.65,161400.0,37.4855,37.5549,37.4778,37.5318,161400.0
2014-02-26 10:40:00,48.66,48.74,48.66,48.73,129900.0,37.5395,37.6012,37.5395,37.5935,129900.0
2014-02-26 10:45:00,48.73,48.8,48.73,48.79,185100.0,37.5935,37.6475,37.5935,37.6398,185100.0
2014-02-26 10:50:00,48.8,48.8,48.73,48.75,112000.0,37.6475,37.6475,37.5935,37.6089,112000.0
2014-02-26 10:55:00,48.75,48.79,48.72,48.78,84100.0,37.6089,37.6398,37.5858,37.6321,84100.0
2014-02-26 11:00:00,48.78,48.79,48.75,48.75,42200.0,37.6321,37.6398,37.6089,37.6089,42200.0
2014-02-26 11:05:00,48.76,48.85,48.74,48.81,123300.0,37.6166,37.6861,37.6012,37.6552,123300.0
2014-02-26 11:10:00,48.8,48.88,48.78,48.87,149800.0,37.6475,37.7092,37.6321,37.7015,149800.0
2014-02-26 11:15:00,48.87,48.9,48.81,48.9,129600.0,37.7015,37.7246,37.6552,37.7246,129600.0
2014-02-26 11:20:00,48.9,48.9,48.82,48.82,77200.0,37.7246,37.7246,37.6629,37.6629,77200.0
2014-02-26 11:25:00,48.81,48.82,48.74,48.76,260500.0,37.6552,37.6629,37.6012,37.6166,260500.0
2014-02-26 11:30:00,48.76,48.79,48.74,48.75,169200.0,37.6166,37.6398,37.6012,37.6089,169200.0
2014-02-26 11:35:00,48.75,48.77,48.73,48.74,142700.0,37.6089,37.6243,37.5935,37.6012,142700.0
2014-02-26 11:40:00,48.75,48.76,48.73,48.75,121200.0,37.6089,37.6166,37.5935,37.6089,121200.0
2014-02-26 11:45:00,48.74,48.77,48.74,48.75,122600.0,37.6012,37.6243,37.6012,37.6089,122600.0
2014-02-26 11:50:00,48.75,48.8,48.74,48.74,57000.0,37.6089,37.6475,37.6012,37.6012,57000.0
2014-02-26 11:55:00,48.74,48.77,48.74,48.75,94400.0,37.6012,37.6243,37.6012,37.6089,94400.0
2014-02-26 12:00:00,48.75,48.79,48.74,48.77,79900.0,37.6089,37.6398,37.6012,37.6243,79900.0
2014-02-26 12:05:00,48.76,48.78,48.74,48.75,62900.0,37.6166,37.6321,37.6012,37.6089,62900.0
2014-02-26 12:10:00,48.76,48.8,48.74,48.75,84300.0,37.6166,37.6475,37.6012,37.6089,84300.0
2014-02-26 12:15:00,48.74,48.76,48.74,48.74,249900.0,37.6012,37.6166,37.6012,37.6012,249900.0
2014-02-26 12:20:00,48.74,48.77,48.74,48.74,177600.0,37.6012,37.6243,37.6012,37.6012,177600.0
2014-02-26 12:25:00,48.75,48.76,48.7,48.75,98400.0,37.6089,37.6166,37.5703,37.6089,98400.0
2014-02-26 12:30:00,48.75,48.79,48.74,48.77,75300.0,37.6089,37.6398,37.6012,37.6243,75300.0
2014-02-26 12:35:00,48.77,48.77,48.74,48.74,130400.0,37.6243,37.6243,37.6012,37.6012,130400.0
2014-02-26 12:40:00,48.74,48.75,48.67,48.68,52200.0,37.6012,37.6089,37.5472,37.5549,52200.0
2014-02-26 12:45:00,48.68,48.73,48.68,48.7,38700.0,37.5549,37.5935,37.5549,37.5703,38700.0
2014-02-26 12:50:00,48.7,48.72,48.67,48.68,66300.0,37.5703,37.5858,37.5472,37.5549,66300.0
2014-02-26 12:55:00,48.69,48.69,48.65,48.67,121700.0,37.5626,37.5626,37.5318,37.5472,121700.0
2014-02-26 13:00:00,48.66,48.69,48.64,48.65,123400.0,37.5395,37.5626,37.5241,37.5318,123400.0
2014-02-26 13:05:00,48.65,48.74,48.65,48.74,55200.0,37.5318,37.6012,37.5318,37.6012,55200.0
2014-02-26 13:10:00,48.74,48.76,48.71,48.72,53500.0,37.6012,37.6166,37.5781,37.5858,53500.0
2014-02-26 13:15:00,48.72,48.75,48.68,48.68,130600.0,37.5858,37.6089,37.5549,37.5549,130600.0
2014-02-26 13:20:00,48.67,48.76,48.67,48.75,54400.0,37.5472,37.6166,37.5472,37.6089,54400.0
2014-02-26 13:25:00,48.76,48.76,48.71,48.75,37000.0,37.6166,37.6166,37.5781,37.6089,37000.0
2014-02-26 13:30:00,48.76,48.78,48.75,48.77,69400.0,37.6166,37.6321,37.6089,37.6243,69400.0
2014-02-26 13:35:00,48.76,48.77,48.74,48.75,31000.0,37.6166,37.6243,37.6012,37.6089,31000.0
2014-02-26 13:40:00,48.75,48.86,48.75,48.82,80200.0,37.6089,37.6938,37.6089,37.6629,80200.0
2014-02-26 13:45:00,48.82,48.83,48.75,48.76,89300.0,37.6629,37.6706,37.6089,37.6166,89300.0
2014-02-26 13:50:00,48.76,48.77,48.74,48.75,60900.0,37.6166,37.6243,37.6012,37.6089,60900.0
2014-02-26 13:55:00,48.75,48.77,48.73,48.76,127500.0,37.6089,37.6243,37.5935,37.6166,127500.0
2014-02-26 14:00:00,48.76,48.8,48.74,48.74,44700.0,37.6166,37.6475,37.6012,37.6012,44700.0
2014-02-26 14:05:00,48.74,48.75,48.68,48.68,117300.0,37.6012,37.6089,37.5549,37.5549,117300.0
2014-02-26 14:10:00,48.68,48.7,48.61,48.62,107500.0,37.5549,37.5703,37.5009,37.5086,107500.0
2014-02-26 14:15:00,48.62,48.67,48.59,48.63,90600.0,37.5086,37.5472,37.4855,37.5163,90600.0
2014-02-26 14:20:00,48.64,48.68,48.63,48.68,51800.0,37.5241,37.5549,37.5163,37.5549,51800.0
2014-02-26 14:25:00,48.68,48.71,48.54,48.55,101700.0,37.5549,37.5781,37.4469,37.4546,101700.0
2014-02-26 14:30:00,48.54,48.65,48.51,48.59,68300.0,37.4469,37.5318,37.4238,37.4855,68300.0
2014-02-26 14:35:00,48.59,48.67,48.58,48.65,66000.0,37.4855,37.5472,37.4778,37.5318,66000.0
2014-02-26 14:40:00,48.64,48.71,48.64,48.69,49300.0,37.5241,37.5781,37.5241,37.5626,49300.0
2014-02-26 14:45:00,48.69,48.7,48.64,48.65,97300.0,37.5626,37.5703,37.5241,37.5318,97300.0
2014-02-26 14:50:00,48.65,48.68,48.62,48.64,48800.0,37.5318,37.5549,37.5086,37.5241,48800.0
2014-02-26 14:55:00,48.64,48.69,48.63,48.69,73300.0,37.5241,37.5626,37.5163,37.5626,73300.0
2014-02-26 15:00:00,48.68,48.73,48.67,48.68,80100.0,37.5549,37.5935,37.5472,37.5549,80100.0
2014-02-26 15:05:00,48.68,48.69,48.6,48.61,77100.0,37.5549,37.5626,37.4932,37.5009,77100.0
2014-02-26 15:10:00,48.61,48.63,48.54,48.63,109800.0,37.5009,37.5163,37.4469,37.5163,109800.0
2014-02-26 15:15:00,48.62,48.69,48.61,48.64,70200.0,37.5086,37.5626,37.5009,37.5241,70200.0
2014-02-26 15:20:00,48.64,48.7,48.64,48.69,89800.0,37.5241,37.5703,37.5241,37.5626,89800.0
2014-02-26 15:25:00,48.69,48.74,48.67,48.73,201100.0,37.5626,37.6012,37.5472,37.5935,201100.0
2014-02-26 15:30:00,48.73,48.79,48.7,48.74,126200.0,37.5935,37.6398,37.5703,37.6012,126200.0
2014-02-26 15:35:00,48.73,48.74,48.71,48.72,112000.0,37.5935,37.6012,37.5781,37.5858,112000.0
2014-02-26 15:40:00,48.72,48.75,48.69,48.71,110700.0,37.5858,37.6089,37.5626,37.5781,110700.0
2014-02-26 15:45:00,48.72,48.72,48.65,48.7,180500.0,37.5858,37.5858,37.5318,37.5703,180500.0
2014-02-26 15:50:00,48.7,48.75,48.67,48.73,146900.0,37.5703,37.6089,37.5472,37.5935,146900.0
2014-02-26 15:55:00,48.73,48.76,48.69,48.73,196600.0,37.5935,37.6166,37.5626,37.5935,196600.0
2014-02-27 09:30:00,48.7,48.9,48.69,48.87,194300.0,37.5703,37.7246,37.5626,37.7015,194300.0
2014-02-27 09:35:00,48.87,49.0,48.79,48.84,112600.0,37.7015,37.8018,37.6398,37.6783,112600.0
2014-02-27 09:40:00,48.83,48.95,48.8,48.91,92900.0,37.6706,37.7632,37.6475,37.7323,92900.0
2014-02-27 09:45:00,48.92,48.97,48.82,48.82,172000.0,37.7401,37.7786,37.6629,37.6629,172000.0
2014-02-27 09:50:00,48.82,48.83,48.6,48.63,113900.0,37.6629,37.6706,37.4932,37.5163,113900.0
2014-02-27 09:55:00,48.64,48.76,48.6,48.76,64900.0,37.5241,37.6166,37.4932,37.6166,64900.0
2014-02-27 10:00:00,48.77,48.86,48.75,48.78,103600.0,37.6243,37.6938,37.6089,37.6321,103600.0
2014-02-27 10:05:00,48.75,48.76,48.53,48.55,137500.0,37.6089,37.6166,37.4392,37.4546,137500.0
2014-02-27 10:10:00,48.55,48.56,48.46,48.52,89600.0,37.4546,37.4623,37.3852,37.4315,89600.0
2014-02-27 10:15:00,48.52,48.65,48.48,48.65,109700.0,37.4315,37.5318,37.4006,37.5318,109700.0
2014-02-27 10:20:00,48.65,48.7,48.56,48.7,75200.0,37.5318,37.5703,37.4623,37.5703,75200.0
2014-02-27 10:25:00,48.7,48.74,48.57,48.58,175100.0,37.5703,37.6012,37.4701,37.4778,175100.0
2014-02-27 10:30:00,48.59,48.72,48.58,48.71,57100.0,37.4855,37.5858,37.4778,37.5781,57100.0
2014-02-27 10:35:00,48.71,48.76,48.69,48.7,65600.0,37.5781,37.6166,37.5626,37.5703,65600.0
2014-02-27 10:40:00,48.7,48.7,48.6,48.64,46400.0,37.5703,37.5703,37.4932,37.5241,46400.0
2014-02-27 10:45:00,48.64,48.64,48.59,48.63,67300.0,37.5241,37.5241,37.4855,37.5163,67300.0
2014-02-27 10:50:00,48.64,48.71,48.64,48.68,69600.0,37.5241,37.5781,37.5241,37.5549,69600.0
2014-02-27 10:55:00,48.68,48.71,48.65,48.7,44100.0,37.5549,37.5781,37.5318,37.5703,44100.0
2014-02-27 11:00:00,48.69,48.81,48.69,48.8,58500.0,37.5626,37.6552,37.5626,37.6475,58500.0
2014-02-27 11:05:00,48.8,48.86,48.77,48.81,88800.0,37.6475,37.6938,37.6243,37.6552,88800.0
2014-02-27 11:10:00,48.82,48.95,48.82,48.94,116200.0,37.6629,37.7632,37.6629,37.7555,116200.0
2014-02-27 11:15:00,48.96,49.0,48.94,49.0,100500.0,37.7709,37.8018,37.7555,37.8018,100500.0
2014-02-27 11:20:00,49.0,49.08,49.0,49.03,210100.0,37.8018,37.8635,37.8018,37.8249,210100.0
2014-02-27 11:25:00,49.02,49.07,49.0,49.04,125500.0,37.8172,37.8558,37.8018,37.8326,125500.0
2014-02-27 11:30:00,49.04,49.09,48.99,49.05,220700.0,37.8326,37.8712,37.7941,37.8404,220700.0
2014-02-27 11:35:00,49.05,49.1,49.01,49.1,75500.0,37.8404,37.8789,37.8095,37.8789,75500.0
2014-02-27 11:40:00,49.09,49.13,49.08,49.11,69900.0,37.8712,37.9021,37.8635,37.8866,69900.0
2014-02-27 11:45:00,49.11,49.15,49.09,49.13,56700.0,37.8866,37.9175,37.8712,37.9021,56700.0
2014-02-27 11:50:00,49.14,49.15,49.06,49.09,88400.0,37.9098,37.9175,37.8481,37.8712,88400.0
2014-02-27 11:55:00,49.08,49.13,49.07,49.1,42700.0,37.8635,37.9021,37.8558,37.8789,42700.0
2014-02-27 12:00:00,49.1,49.14,49.09,49.11,24700.0,37.8789,37.9098,37.8712,37.8866,24700.0
2014-02-27 12:05:00,49.1,49.11,49.03,49.05,135200.0,37.8789,37.8866,37.8249,37.8404,135200.0
2014-02-27 12:10:00,49.06,49.17,49.05,49.17,245100.0,37.8481,37.9329,37.8404,37.9329,245100.0
2014-02-27 12:15:00,49.16,49.24,49.16,49.23,89800.0,37.9252,37.9869,37.9252,37.9792,89800.0
2014-02-27 12:20:00,49.23,49.26,49.22,49.22,64000.0,37.9792,38.0024,37.9715,37.9715,64000.0
2014-02-27 12:25:00,49.22,49.28,49.22,49.27,64500.0,37.9715,38.0178,37.9715,38.0101,64500.0
2014-02-27 12:30:00,49.26,49.27,49.21,49.23,38500.0,38.0024,38.0101,37.9638,37.9792,38500.0
2014-02-27 12:35:00,49.23,49.23,49.16,49.19,65300.0,37.9792,37.9792,37.9252,37.9484,65300.0
2014-02-27 12:40:00,49.18,49.21,49.13,49.17,52100.0,37.9406,37.9638,37.9021,37.9329,52100.0
2014-02-27 12:45:00,49.16,49.22,49.16,49.22,36700.0,37.9252,37.9715,37.9252,37.9715,36700.0
2014-02-27 12:50:00,49.22,49.22,49.15,49.16,31500.0,37.9715,37.9715,37.9175,37.9252,31500.0
2014-02-27 12:55:00,49.16,49.21,49.14,49.2,33100.0,37.9252,37.9638,37.9098,37.9561,33100.0
2014-02-27 13:00:00,49.19,49.22,49.16,49.21,19900.0,37.9484,37.9715,37.9252,37.9638,19900.0
2014-02-27 13:05:00,49.21,49.22,49.16,49.21,25100.0,37.9638,37.9715,37.9252,37.9638,25100.0
2014-02-27 13:10:00,49.2,49.21,49.15,49.18,32500.0,37.9561,37.9638,37.9175,37.9406,32500.0
2014-02-27 13:15:00,49.18,49.19,49.13,49.16,51500.0,37.9406,37.9484,37.9021,37.9252,51500.0
2014-02-27 13:20:00,49.17,49.2,49.15,49.2,36600.0,37.9329,37.9561,37.9175,37.9561,36600.0
2014-02-27 13:25:00,49.2,49.24,49.19,49.23,42300.0,37.9561,37.9869,37.9484,37.9792,42300.0
2014-02-27 13:30:00,49.24,49.26,49.19,49.19,123500.0,37.9869,38.0024,37.9484,37.9484,123500.0
2014-02-27 13:35:00,49.19,49.3,49.19,49.28,86800.0,37.9484,38.0332,37.9484,38.0178,86800.0
2014-02-27 13:40:00,49.27,49.36,49.27,49.29,124700.0,38.0101,38.0795,38.0101,38.0255,124700.0
2014-02-27 13:45:00,49.29,49.33,49.29,49.3,36400.0,38.0255,38.0564,38.0255,38.0332,36400.0
2014-02-27 13:50:00,49.3,49.31,49.25,49.26,23800.0,38.0332,38.0409,37.9946,38.0024,23800.0
2014-02-27 13:55:00,49.27,49.27,49.21,49.22,31000.0,38.0101,38.0101,37.9638,37.9715,31000.0
2014-02-27 14:00:00,49.22,49.25,49.19,49.21,64700.0,37.9715,37.9946,37.9484,37.9638,64700.0
2014-02-27 14:05:00,49.2,49.25,49.16,49.17,59800.0,37.9561,37.9946,37.9252,37.9329,59800.0
2014-02-27 14:10:00,49.17,49.17,49.11,49.11,55200.0,37.9329,37.9329,37.8866,37.8866,55200.0
2014-02-27 14:15:00,49.11,49.15,49.1,49.11,20900.0,37.8866,37.9175,37.8789,37.8866,20900.0
2014-02-27 14:20:00,49.11,49.13,49.07,49.1,70700.0,37.8866,37.9021,37.8558,37.8789,70700.0
2014-02-27 14:25:00,49.1,49.12,49.09,49.1,88700.0,37.8789,37.8944,37.8712,37.8789,88700.0
2014-02-27 14:30:00,49.1,49.13,49.08,49.09,194700.0,37.8789,37.9021,37.8635,37.8712,194700.0
2014-02-27 14:35:00,49.09,49.13,49.08,49.09,152500.0,37.8712,37.9021,37.8635,37.8712,152500.0
2014-02-27 14:40:00,49.08,49.1,49.06,49.08,85500.0,37.8635,37.8789,37.8481,37.8635,85500.0
2014-02-27 14:45:00,49.08,49.08,49.05,49.08,189400.0,37.8635,37.8635,37.8404,37.8635,189400.0
2014-02-27 14:50:00,49.08,49.08,49.05,49.06,131200.0,37.8635,37.8635,37.8404,37.8481,131200.0
2014-02-27 14:55:00,49.06,49.13,49.05,49.09,260800.0,37.8481,37.9021,37.8404,37.8712,260800.0
2014-02-27 15:00:00,49.09,49.12,49.09,49.12,200300.0,37.8712,37.8944,37.8712,37.8944,200300.0
2014-02-27 15:05:00,49.12,49.13,49.09,49.11,134500.0,37.8944,37.9021,37.8712,37.8866,134500.0
2014-02-27 15:10:00,49.12,49.13,49.09,49.11,40800.0,37.8944,37.9021,37.8712,37.8866,40800.0
2014-02-27 15:15:00,49.1,49.18,49.09,49.13,45100.0,37.8789,37.9406,37.8712,37.9021,45100.0
2014-02-27 15:20:00,49.14,49.17,49.13,49.15,48700.0,37.9098,37.9329,37.9021,37.9175,48700.0
2014-02-27 15:25:00,49.15,49.19,49.14,49.18,61300.0,37.9175,37.9484,37.9098,37.9406,61300.0
2014-02-27 15:30:00,49.18,49.23,49.17,49.23,85000.0,37.9406,37.9792,37.9329,37.9792,85000.0
2014-02-27 15:35:00,49.23,49.23,49.2,49.21,85700.0,37.9792,37.9792,37.9561,37.9638,85700.0
2014-02-27 15:40:00,49.21,49.29,49.19,49.29,134700.0,37.9638,38.0255,37.9484,38.0255,134700.0
2014-02-27 15:45:00,49.28,49.29,49.18,49.21,213700.0,38.0178,38.0255,37.9406,37.9638,213700.0
2014-02-27 15:50:00,49.2,49.2,49.16,49.19,263600.0,37.9561,37.9561,37.9252,37.9484,263600.0
2014-02-27 15:55:00,49.19,49.31,49.19,49.31,363400.0,37.9484,38.0409,37.9484,38.0409,363400.0
2014-02-28 09:30:00,49.31,49.4,49.2,49.26,132100.0,38.0409,38.1104,37.9561,38.0024,132100.0
2014-02-28 09:35:00,49.28,49.39,49.26,49.38,90500.0,38.0178,38.1027,38.0024,38.0949,90500.0
2014-02-28 09:40:00,49.38,49.5,49.37,49.41,137900.0,38.0949,38.1875,38.0872,38.1181,137900.0
2014-02-28 09:45:00,49.43,49.52,49.4,49.51,144400.0,38.1335,38.2029,38.1104,38.1952,144400.0
2014-02-28 09:50:00,49.5,49.58,49.46,49.5,135900.0,38.1875,38.2492,38.1567,38.1875,135900.0
2014-02-28 09:55:00,49.5,49.63,49.5,49.61,94700.0,38.1875,38.2878,38.1875,38.2724,94700.0
2014-02-28 10:00:00,49.63,49.74,49.62,49.74,137100.0,38.2878,38.3727,38.2801,38.3727,137100.0
2014-02-28 10:05:00,49.75,49.88,49.73,49.86,171100.0,38.3804,38.4807,38.365,38.4652,171100.0
2014-02-28 10:10:00,49.85,49.87,49.71,49.84,226100.0,38.4575,38.473,38.3495,38.4498,226100.0
2014-02-28 10:15:00,49.83,49.86,49.73,49.86,158100.0,38.4421,38.4652,38.365,38.4652,158100.0
2014-02-28 10:20:00,49.86,49.94,49.83,49.91,148600.0,38.4652,38.527,38.4421,38.5038,148600.0
2014-02-28 10:25:00,49.91,49.97,49.91,49.95,184800.0,38.5038,38.5501,38.5038,38.5347,184800.0
2014-02-28 10:30:00,49.95,49.96,49.83,49.85,97200.0,38.5347,38.5424,38.4421,38.4575,97200.0
2014-02-28 10:35:00,49.84,49.9,49.81,49.82,119900.0,38.4498,38.4961,38.4267,38.4344,119900.0
2014-02-28 10:40:00,49.81,49.93,49.81,49.93,147900.0,38.4267,38.5192,38.4267,38.5192,147900.0
2014-02-28 10:45:00,49.92,50.04,49.86,50.03,269400.0,38.5115,38.6041,38.4652,38.5964,269400.0
2014-02-28 10:50:00,50.03,50.04,49.96,49.98,62900.0,38.5964,38.6041,38.5424,38.5578,62900.0
2014-02-28 10:55:00,49.99,50.02,49.98,50.02,121300.0,38.5655,38.5887,38.5578,38.5887,121300.0
2014-02-28 11:00:00,50.02,50.02,49.87,49.89,79200.0,38.5887,38.5887,38.473,38.4884,79200.0
2014-02-28 11:05:00,49.9,49.93,49.88,49.93,137700.0,38.4961,38.5192,38.4807,38.5192,137700.0
2014-02-28 11:10:00,49.93,50.01,49.93,49.97,88400.0,38.5192,38.581,38.5192,38.5501,88400.0
2014-02-28 11:15:00,49.98,50.01,49.95,49.98,46400.0,38.5578,38.581,38.5347,38.5578,46400.0
2014-02-28 11:20:00,49.98,50.05,49.97,50.0,138800.0,38.5578,38.6118,38.5501,38.5732,138800.0
2014-02-28 11:25:00,50.01,50.09,50.0,50.09,108900.0,38.581,38.6427,38.5732,38.6427,108900.0
2014-02-28 11:30:00,50.08,50.13,50.06,50.12,160600.0,38.635,38.6735,38.6195,38.6658,160600.0
2014-02-28 11:35:00,50.12,50.2,50.12,50.16,96700.0,38.6658,38.7275,38.6658,38.6967,96700.0
2014-02-28 11:40:00,50.16,50.19,50.12,50.16,54300.0,38.6967,38.7198,38.6658,38.6967,54300.0
2014-02-28 11:45:00,50.16,50.19,50.1,50.12,71800.0,38.6967,38.7198,38.6504,38.6658,71800.0
2014-02-28 11:50:00,50.13,50.14,50.09,50.11,198200.0,38.6735,38.6813,38.6427,38.6581,198200.0
2014-02-28 11:55:00,50.11,50.12,50.06,50.08,102600.0,38.6581,38.6658,38.6195,38.635,102600.0
2014-02-28 12:00:00,50.08,50.08,49.98,50.03,112500.0,38.635,38.635,38.5578,38.5964,112500.0
2014-02-28 12:05:00,50.03,50.03,49.98,50.0,67100.0,38.5964,38.5964,38.5578,38.5732,67100.0
2014-02-28 12:10:00,49.99,50.01,49.96,49.98,104700.0,38.5655,38.581,38.5424,38.5578,104700.0
2014-02-28 12:15:00,49.98,50.0,49.95,49.99,90600.0,38.5578,38.5732,38.5347,38.5655,90600.0
2014-02-28 12:20:00,49.99,49.99,49.93,49.93,58800.0,38.5655,38.5655,38.5192,38.5192,58800.0
2014-02-28 12:25:00,49.94,49.98,49.92,49.97,141500.0,38.527,38.5578,38.5115,38.5501,141500.0
2014-02-28 12:30:00,49.97,49.97,49.94,49.95,96500.0,38.5501,38.5501,38.527,38.5347,96500.0
2014-02-28 12:35:00,49.95,49.95,49.91,49.91,73100.0,38.5347,38.5347,38.5038,38.5038,73100.0
2014-02-28 12:40:00,49.91,49.96,49.89,49.9,69000.0,38.5038,38.5424,38.4884,38.4961,69000.0
2014-02-28 12:45:00,49.9,49.91,49.82,49.84,101100.0,38.4961,38.5038,38.4344,38.4498,101100.0
2014-02-28 12:50:00,49.84,49.86,49.82,49.84,94800.0,38.4498,38.4652,38.4344,38.4498,94800.0
2014-02-28 12:55:00,49.84,49.84,49.81,49.83,39600.0,38.4498,38.4498,38.4267,38.4421,39600.0
2014-02-28 13:00:00,49.82,49.88,49.81,49.88,76600.0,38.4344,38.4807,38.4267,38.4807,76600.0
2014-02-28 13:05:00,49.87,49.92,49.87,49.88,40500.0,38.473,38.5115,38.473,38.4807,40500.0
2014-02-28 13:10:00,49.88,49.9,49.85,49.89,85800.0,38.4807,38.4961,38.4575,38.4884,85800.0
2014-02-28 13:15:00,49.9,49.94,49.89,49.93,194500.0,38.4961,38.527,38.4884,38.5192,194500.0
2014-02-28 13:20:00,49.93,49.94,49.86,49.86,234200.0,38.5192,38.527,38.4652,38.4652,234200.0
2014-02-28 13:25:00,49.87,49.91,49.87,49.9,59000.0,38.473,38.5038,38.473,38.4961,59000.0
2014-02-28 13:30:00,49.91,49.91,49.86,49.9,76100.0,38.5038,38.5038,38.4652,38.4961,76100.0
2014-02-28 13:35:00,49.91,49.91,49.88,49.91,94300.0,38.5038,38.5038,38.4807,38.5038,94300.0
2014-02-28 13:40:00,49.91,49.91,49.88,49.91,74800.0,38.5038,38.5038,38.4807,38.5038,74800.0
2014-02-28 13:45:00,49.91,49.91,49.84,49.88,131600.0,38.5038,38.5038,38.4498,38.4807,131600.0
2014-02-28 13:50:00,49.89,49.89,49.82,49.85,62900.0,38.4884,38.4884,38.4344,38.4575,62900.0
2014-02-28 13:55:00,49.85,49.9,49.85,49.86,61500.0,38.4575,38.4961,38.4575,38.4652,61500.0
2014-02-28 14:00:00,49.86,49.88,49.81,49.87,50300.0,38.4652,38.4807,38.4267,38.473,50300.0
2014-02-28 14:05:00,49.87,49.88,49.81,49.82,67200.0,38.473,38.4807,38.4267,38.4344,67200.0
2014-02-28 14:10:00,49.81,49.86,49.77,49.83,57900.0,38.4267,38.4652,38.3958,38.4421,57900.0
2014-02-28 14:15:00,49.84,49.89,49.83,49.88,44900.0,38.4498,38.4884,38.4421,38.4807,44900.0
2014-02-28 14:20:00,49.89,49.91,49.87,49.88,77300.0,38.4884,38.5038,38.473,38.4807,77300.0
2014-02-28 14:25:00,49.88,49.88,49.84,49.86,87600.0,38.4807,38.4807,38.4498,38.4652,87600.0
2014-02-28 14:30:00,49.85,49.87,49.82,49.82,93800.0,38.4575,38.473,38.4344,38.4344,93800.0
2014-02-28 14:35:00,49.83,49.84,49.71,49.71,117500.0,38.4421,38.4498,38.3495,38.3495,117500.0
2014-02-28 14:40:00,49.71,49.76,49.68,49.73,141800.0,38.3495,38.3881,38.3264,38.365,141800.0
2014-02-28 14:45:00,49.73,49.73,49.59,49.62,138600.0,38.365,38.365,38.2569,38.2801,138600.0
2014-02-28 14:50:00,49.62,49.71,49.59,49.7,160600.0,38.2801,38.3495,38.2569,38.3418,160600.0
2014-02-28 14:55:00,49.7,49.71,49.64,49.66,148800.0,38.3418,38.3495,38.2955,38.3109,148800.0
2014-02-28 15:00:00,49.66,49.66,49.5,49.58,192200.0,38.3109,38.3109,38.1875,38.2492,192200.0
2014-02-28 15:05:00,49.59,49.59,49.41,49.42,206200.0,38.2569,38.2569,38.1181,38.1258,206200.0
2014-02-28 15:10:00,49.41,49.45,49.32,49.42,192200.0,38.1181,38.1489,38.0486,38.1258,192200.0
2014-02-28 15:15:00,49.42,49.52,49.38,49.44,144900.0,38.1258,38.2029,38.0949,38.1412,144900.0
2014-02-28 15:20:00,49.44,49.57,49.43,49.55,117600.0,38.1412,38.2415,38.1335,38.2261,117600.0
2014-02-28 15:25:00,49.55,49.59,49.51,49.59,84400.0,38.2261,38.2569,38.1952,38.2569,84400.0
2014-02-28 15:30:00,49.59,49.65,49.58,49.64,180900.0,38.2569,38.3032,38.2492,38.2955,180900.0
2014-02-28 15:35:00,49.64,49.65,49.58,49.65,183300.0,38.2955,38.3032,38.2492,38.3032,183300.0
2014-02-28 15:40:00,49.65,49.84,49.65,49.78,319300.0,38.3032,38.4498,38.3032,38.4035,319300.0
2014-02-28 15:45:00,49.78,49.8,49.65,49.7,298700.0,38.4035,38.419,38.3032,38.3418,298700.0
2014-02-28 15:50:00,49.69,49.72,49.66,49.69,304000.0,38.3341,38.3572,38.3109,38.3341,304000.0
2014-02-28 15:55:00,49.69,49.79,49.68,49.78,346300.0,38.3341,38.4112,38.3264,38.4035,346300.0
2014-03-03 09:30:00,49.13,49.34,49.0,49.3,293000.0,37.9021,38.0641,37.8018,38.0332,293000.0
2014-03-03 09:35:00,49.29,49.37,49.2,49.37,134700.0,38.0255,38.0872,37.9561,38.0872,134700.0
2014-03-03 09:40:00,49.36,49.47,49.33,49.33,122800.0,38.0795,38.1644,38.0564,38.0564,122800.0
2014-03-03 09:45:00,49.32,49.39,49.26,49.36,81800.0,38.0486,38.1027,38.0024,38.0795,81800.0
2014-03-03 09:50:00,49.36,49.44,49.24,49.4,136900.0,38.0795,38.1412,37.9869,38.1104,136900.0
2014-03-03 09:55:00,49.41,49.46,49.23,49.36,120700.0,38.1181,38.1567,37.9792,38.0795,120700.0
2014-03-03 10:00:00,49.35,49.47,49.31,49.38,122100.0,38.0718,38.1644,38.0409,38.0949,122100.0
2014-03-03 10:05:00,49.39,49.48,49.35,49.35,68500.0,38.1027,38.1721,38.0718,38.0718,68500.0
2014-03-03 10:10:00,49.36,49.4,49.28,49.36,95200.0,38.0795,38.1104,38.0178,38.0795,95200.0
2014-03-03 10:15:00,49.35,49.44,49.28,49.41,154100.0,38.0718,38.1412,38.0178,38.1181,154100.0
2014-03-03 10:20:00,49.41,49.47,49.37,49.42,123900.0,38.1181,38.1644,38.0872,38.1258,123900.0
2014-03-03 10:25:00,49.41,49.49,49.36,49.43,106000.0,38.1181,38.1798,38.0795,38.1335,106000.0
2014-03-03 10:30:00,49.43,49.47,49.37,49.41,84500.0,38.1335,38.1644,38.0872,38.1181,84500.0
2014-03-03 10:35:00,49.42,49.45,49.37,49.41,81700.0,38.1258,38.1489,38.0872,38.1181,81700.0
2014-03-03 10:40:00,49.41,49.49,49.4,49.48,62600.0,38.1181,38.1798,38.1104,38.1721,62600.0
2014-03-03 10:45:00,49.46,49.46,49.4,49.42,75400.0,38.1567,38.1567,38.1104,38.1258,75400.0
2014-03-03 10:50:00,49.41,49.43,49.36,49.4,118200.0,38.1181,38.1335,38.0795,38.1104,118200.0
2014-03-03 10:55:00,49.4,49.42,49.35,49.42,106700.0,38.1104,38.1258,38.0718,38.1258,106700.0
2014-03-03 11:00:00,49.42,49.47,49.36,49.36,59600.0,38.1258,38.1644,38.0795,38.0795,59600.0
2014-03-03 11:05:00,49.37,49.38,49.25,49.29,152000.0,38.0872,38.0949,37.9946,38.0255,152000.0
2014-03-03 11:10:00,49.29,49.35,49.26,49.31,85800.0,38.0255,38.0718,38.0024,38.0409,85800.0
2014-03-03 11:15:00,49.3,49.35,49.28,49.33,74200.0,38.0332,38.0718,38.0178,38.0564,74200.0
2014-03-03 11:20:00,49.34,49.43,49.33,49.41,54600.0,38.0641,38.1335,38.0564,38.1181,54600.0
2014-03-03 11:25:00,49.42,49.46,49.37,49.37,46100.0,38.1258,38.1567,38.0872,38.0872,46100.0
2014-03-03 11:30:00,49.37,49.38,49.3,49.34,58100.0,38.0872,38.0949,38.0332,38.0641,58100.0
2014-03-03 11:35:00,49.33,49.34,49.28,49.28,52500.0,38.0564,38.0641,38.0178,38.0178,52500.0
2014-03-03 11:40:00,49.27,49.34,49.25,49.26,51600.0,38.0101,38.0641,37.9946,38.0024,51600.0
2014-03-03 11:45:00,49.26,49.26,49.2,49.2,63000.0,38.0024,38.0024,37.9561,37.9561,63000.0
2014-03-03 11:50:00,49.21,49.29,49.2,49.29,50600.0,37.9638,38.0255,37.9561,38.0255,50600.0
2014-03-03 11:55:00,49.29,49.29,49.16,49.17,51900.0,38.0255,38.0255,37.9252,37.9329,51900.0
2014-03-03 12:00:00,49.16,49.19,49.11,49.12,74800.0,37.9252,37.9484,37.8866,37.8944,74800.0
2014-03-03 12:05:00,49.11,49.23,49.11,49.2,129500.0,37.8866,37.9792,37.8866,37.9561,129500.0
2014-03-03 12:10:00,49.19,49.34,49.09,49.32,124900.0,37.9484,38.0641,37.8712,38.0486,124900.0
2014-03-03 12:15:00,49.31,49.31,49.21,49.21,64300.0,38.0409,38.0409,37.9638,37.9638,64300.0
2014-03-03 12:20:00,49.21,49.33,49.21,49.3,64800.0,37.9638,38.0564,37.9638,38.0332,64800.0
2014-03-03 12:25:00,49.31,49.33,49.27,49.28,33100.0,38.0409,38.0564,38.0101,38.0178,33100.0
2014-03-03 12:30:00,49.27,49.3,49.2,49.23,33300.0,38.0101,38.0332,37.9561,37.9792,33300.0
2014-03-03 12:35:00,49.24,49.32,49.21,49.22,49600.0,37.9869,38.0486,37.9638,37.9715,49600.0
2014-03-03 12:40:00,49.22,49.24,49.16,49.18,36000.0,37.9715,37.9869,37.9252,37.9406,36000.0
2014-03-03 12:45:00,49.18,49.26,49.18,49.25,42700.0,37.9406,38.0024,37.9406,37.9946,42700.0
2014-03-03 12:50:00,49.25,49.28,49.22,49.22,37000.0,37.9946,38.0178,37.9715,37.9715,37000.0
2014-03-03 12:55:00,49.23,49.32,49.21,49.28,57200.0,37.9792,38.0486,37.9638,38.0178,57200.0
2014-03-03 13:00:00,49.28,49.4,49.28,49.38,50700.0,38.0178,38.1104,38.0178,38.0949,50700.0
2014-03-03 13:05:00,49.37,49.41,49.36,49.39,49600.0,38.0872,38.1181,38.0795,38.1027,49600.0
2014-03-03 13:10:00,49.4,49.45,49.4,49.45,43900.0,38.1104,38.1489,38.1104,38.1489,43900.0
2014-03-03 13:15:00,49.45,49.49,49.45,49.47,38100.0,38.1489,38.1798,38.1489,38.1644,38100.0
2014-03-03 13:20:00,49.47,49.53,49.44,49.45,84100.0,38.1644,38.2107,38.1412,38.1489,84100.0
2014-03-03 13:25:00,49.45,49.49,49.42,49.43,30800.0,38.1489,38.1798,38.1258,38.1335,30800.0
2014-03-03 13:30:00,49.43,49.44,49.32,49.33,60500.0,38.1335,38.1412,38.0486,38.0564,60500.0
2014-03-03 13:35:00,49.34,49.38,49.34,49.36,30000.0,38.0641,38.0949,38.0641,38.0795,30000.0
2014-03-03 13:40:00,49.36,49.37,49.31,49.35,40000.0,38.0795,38.0872,38.0409,38.0718,40000.0
2014-03-03 13:45:00,49.35,49.4,49.34,49.35,30400.0,38.0718,38.1104,38.0641,38.0718,30400.0
2014-03-03 13:50:00,49.35,49.4,49.35,49.4,26000.0,38.0718,38.1104,38.0718,38.1104,26000.0
2014-03-03 13:55:00,49.4,49.53,49.39,49.48,47500.0,38.1104,38.2107,38.1027,38.1721,47500.0
2014-03-03 14:00:00,49.49,49.5,49.46,49.48,27900.0,38.1798,38.1875,38.1567,38.1721,27900.0
2014-03-03 14:05:00,49.48,49.51,49.46,49.49,47900.0,38.1721,38.1952,38.1567,38.1798,47900.0
2014-03-03 14:10:00,49.48,49.51,49.47,49.5,56300.0,38.1721,38.1952,38.1644,38.1875,56300.0
2014-03-03 14:15:00,49.49,49.5,49.43,49.43,39000.0,38.1798,38.1875,38.1335,38.1335,39000.0
2014-03-03 14:20:00,49.43,49.47,49.42,49.42,34100.0,38.1335,38.1644,38.1258,38.1258,34100.0
2014-03-03 14:25:00,49.42,49.44,49.37,49.38,54600.0,38.1258,38.1412,38.0872,38.0949,54600.0
2014-03-03 14:30:00,49.39,49.46,49.36,49.45,49600.0,38.1027,38.1567,38.0795,38.1489,49600.0
2014-03-03 14:35:00,49.45,49.48,49.43,49.44,31900.0,38.1489,38.1721,38.1335,38.1412,31900.0
2014-03-03 14:40:00,49.44,49.5,49.44,49.48,28400.0,38.1412,38.1875,38.1412,38.1721,28400.0
2014-03-03 14:45:00,49.48,49.55,49.48,49.5,60700.0,38.1721,38.2261,38.1721,38.1875,60700.0
2014-03-03 14:50:00,49.49,49.51,49.44,49.45,35800.0,38.1798,38.1952,38.1412,38.1489,35800.0
2014-03-03 14:55:00,49.45,49.46,49.39,49.41,35700.0,38.1489,38.1567,38.1027,38.1181,35700.0
2014-03-03 15:00:00,49.41,49.44,49.36,49.37,60300.0,38.1181,38.1412,38.0795,38.0872,60300.0
2014-03-03 15:05:00,49.38,49.41,49.33,49.36,70100.0,38.0949,38.1181,38.0564,38.0795,70100.0
2014-03-03 15:10:00,49.36,49.38,49.26,49.29,95600.0,38.0795,38.0949,38.0024,38.0255,95600.0
2014-03-03 15:15:00,49.29,49.36,49.24,49.36,106600.0,38.0255,38.0795,37.9869,38.0795,106600.0
2014-03-03 15:20:00,49.35,49.36,49.28,49.31,77900.0,38.0718,38.0795,38.0178,38.0409,77900.0
2014-03-03 15:25:00,49.32,49.33,49.21,49.29,93000.0,38.0486,38.0564,37.9638,38.0255,93000.0
2014-03-03 15:30:00,49.29,49.29,49.22,49.28,120600.0,38.0255,38.0255,37.9715,38.0178,120600.0
2014-03-03 15:35:00,49.28,49.36,49.28,49.33,104700.0,38.0178,38.0795,38.0178,38.0564,104700.0
2014-03-03 15:40:00,49.34,49.38,49.31,49.37,133600.0,38.0641,38.0949,38.0409,38.0872,133600.0
2014-03-03 15:45:00,49.38,49.43,49.34,49.36,160600.0,38.0949,38.1335,38.0641,38.0795,160600.0
2014-03-03 15:50:00,49.36,49.42,49.33,49.39,261800.0,38.0795,38.1258,38.0564,38.1027,261800.0
2014-03-03 15:55:00,49.4,49.45,49.38,49.45,365200.0,38.1104,38.1489,38.0949,38.1489,365200.0
2014-03-04 09:30:00,50.05,50.25,50.0,50.12,416700.0,38.6118,38.7661,38.5732,38.6658,416700.0
2014-03-04 09:35:00,50.13,50.2,50.04,50.05,246500.0,38.6735,38.7275,38.6041,38.6118,246500.0
2014-03-04 09:40:00,50.06,50.19,50.06,50.16,235400.0,38.6195,38.7198,38.6195,38.6967,235400.0
2014-03-04 09:45:00,50.18,50.24,50.07,50.12,208700.0,38.7121,38.7584,38.6272,38.6658,208700.0
2014-03-04 09:50:00,50.13,50.2,50.07,50.08,129500.0,38.6735,38.7275,38.6272,38.635,129500.0
2014-03-04 09:55:00,50.08,50.13,50.02,50.06,113000.0,38.635,38.6735,38.5887,38.6195,113000.0
2014-03-04 10:00:00,50.06,50.1,49.97,49.97,155900.0,38.6195,38.6504,38.5501,38.5501,155900.0
2014-03-04 10:05:00,49.96,50.07,49.94,50.01,128800.0,38.5424,38.6272,38.527,38.581,128800.0
2014-03-04 10:10:00,50.01,50.02,49.97,49.99,122600.0,38.581,38.5887,38.5501,38.5655,122600.0
2014-03-04 10:15:00,49.99,50.02,49.98,50.02,121500.0,38.5655,38.5887,38.5578,38.5887,121500.0
2014-03-04 10:20:00,50.02,50.04,50.0,50.01,114500.0,38.5887,38.6041,38.5732,38.581,114500.0
2014-03-04 10:25:00,50.0,50.03,50.0,50.03,102800.0,38.5732,38.5964,38.5732,38.5964,102800.0
2014-03-04 10:30:00,50.03,50.09,50.01,50.09,122100.0,38.5964,38.6427,38.581,38.6427,122100.0
2014-03-04 10:35:00,50.09,50.11,50.05,50.1,127500.0,38.6427,38.6581,38.6118,38.6504,127500.0
2014-03-04 10:40:00,50.09,50.11,50.05,50.11,109300.0,38.6427,38.6581,38.6118,38.6581,109300.0
2014-03-04 10:45:00,50.11,50.11,50.01,50.03,88900.0,38.6581,38.6581,38.581,38.5964,88900.0
2014-03-04 10:50:00,50.04,50.06,50.02,50.05,114900.0,38.6041,38.6195,38.5887,38.6118,114900.0
2014-03-04 10:55:00,50.05,50.06,50.01,50.02,104200.0,38.6118,38.6195,38.581,38.5887,104200.0
2014-03-04 11:00:00,50.02,50.1,50.02,50.1,123200.0,38.5887,38.6504,38.5887,38.6504,123200.0
2014-03-04 11:05:00,50.09,50.14,50.07,50.14,148000.0,38.6427,38.6813,38.6272,38.6813,148000.0
2014-03-04 11:10:00,50.14,50.18,50.12,50.17,102800.0,38.6813,38.7121,38.6658,38.7044,102800.0
2014-03-04 11:15:00,50.18,50.23,50.16,50.17,69300.0,38.7121,38.7507,38.6967,38.7044,69300.0
2014-03-04 11:20:00,50.17,50.2,50.14,50.16,67800.0,38.7044,38.7275,38.6813,38.6967,67800.0
2014-03-04 11:25:00,50.16,50.21,50.12,50.12,119000.0,38.6967,38.7353,38.6658,38.6658,119000.0
2014-03-04 11:30:00,50.12,50.13,50.06,50.1,71200.0,38.6658,38.6735,38.6195,38.6504,71200.0
2014-03-04 11:35:00,50.11,50.2,50.11,50.2,135000.0,38.6581,38.7275,38.6581,38.7275,135000.0
2014-03-04 11:40:00,50.2,50.22,50.17,50.2,59800.0,38.7275,38.743,38.7044,38.7275,59800.0
2014-03-04 11:45:00,50.19,50.21,50.16,50.18,59800.0,38.7198,38.7353,38.6967,38.7121,59800.0
2014-03-04 11:50:00,50.18,50.22,50.18,50.19,71300.0,38.7121,38.743,38.7121,38.7198,71300.0
2014-03-04 11:55:00,50.18,50.25,50.16,50.25,74600.0,38.7121,38.7661,38.6967,38.7661,74600.0
2014-03-04 12:00:00,50.25,50.3,50.23,50.28,130700.0,38.7661,38.8047,38.7507,38.7893,130700.0
2014-03-04 12:05:00,50.27,50.38,50.27,50.38,119800.0,38.7815,38.8664,38.7815,38.8664,119800.0
2014-03-04 12:10:00,50.38,50.4,50.34,50.35,131500.0,38.8664,38.8818,38.8355,38.8433,131500.0
2014-03-04 12:15:00,50.36,50.41,50.34,50.38,142600.0,38.851,38.8895,38.8355,38.8664,142600.0
2014-03-04 12:20:00,50.38,50.39,50.32,50.33,84300.0,38.8664,38.8741,38.8201,38.8278,84300.0
2014-03-04 12:25:00,50.33,50.43,50.32,50.38,83000.0,38.8278,38.905,38.8201,38.8664,83000.0
2014-03-04 12:30:00,50.37,50.4,50.31,50.34,67200.0,38.8587,38.8818,38.8124,38.8355,67200.0
2014-03-04 12:35:00,50.34,50.36,50.28,50.33,99700.0,38.8355,38.851,38.7893,38.8278,99700.0
2014-03-04 12:40:00,50.33,50.34,50.28,50.33,56900.0,38.8278,38.8355,38.7893,38.8278,56900.0
2014-03-04 12:45:00,50.33,50.37,50.33,50.34,47600.0,38.8278,38.8587,38.8278,38.8355,47600.0
2014-03-04 12:50:00,50.34,50.37,50.31,50.32,58800.0,38.8355,38.8587,38.8124,38.8201,58800.0
2014-03-04 12:55:00,50.33,50.4,50.33,50.38,45300.0,38.8278,38.8818,38.8278,38.8664,45300.0
2014-03-04 13:00:00,50.38,50.39,50.35,50.36,66200.0,38.8664,38.8741,38.8433,38.851,66200.0
2014-03-04 13:05:00,50.36,50.39,50.3,50.33,50700.0,38.851,38.8741,38.8047,38.8278,50700.0
2014-03-04 13:10:00,50.33,50.35,50.29,50.3,79800.0,38.8278,38.8433,38.797,38.8047,79800.0
2014-03-04 13:15:00,50.31,50.34,50.28,50.3,93700.0,38.8124,38.8355,38.7893,38.8047,93700.0
2014-03-04 13:20:00,50.3,50.33,50.28,50.31,77000.0,38.8047,38.8278,38.7893,38.8124,77000.0
2014-03-04 13:25:00,50.31,50.34,50.3,50.32,66200.0,38.8124,38.8355,38.8047,38.8201,66200.0
2014-03-04 13:30:00,50.32,50.32,50.29,50.31,81000.0,38.8201,38.8201,38.797,38.8124,81000.0
2014-03-04 13:35:00,50.32,50.32,50.29,50.32,66000.0,38.8201,38.8201,38.797,38.8201,66000.0
2014-03-04 13:40:00,50.31,50.33,50.29,50.3,73200.0,38.8124,38.8278,38.797,38.8047,73200.0
2014-03-04 13:45:00,50.3,50.32,50.19,50.19,123100.0,38.8047,38.8201,38.7198,38.7198,123100.0
2014-03-04 13:50:00,50.19,50.22,50.14,50.16,99600.0,38.7198,38.743,38.6813,38.6967,99600.0
2014-03-04 13:55:00,50.17,50.24,50.15,50.16,150800.0,38.7044,38.7584,38.689,38.6967,150800.0
2014-03-04 14:00:00,50.17,50.18,50.09,50.12,70600.0,38.7044,38.7121,38.6427,38.6658,70600.0
2014-03-04 14:05:00,50.12,50.19,50.09,50.16,75000.0,38.6658,38.7198,38.6427,38.6967,75000.0
2014-03-04 14:10:00,50.16,50.19,50.13,50.18,47800.0,38.6967,38.7198,38.6735,38.7121,47800.0
2014-03-04 14:15:00,50.18,50.2,50.13,50.16,62900.0,38.7121,38.7275,38.6735,38.6967,62900.0
2014-03-04 14:20:00,50.16,50.21,50.14,50.16,184300.0,38.6967,38.7353,38.6813,38.6967,184300.0
2014-03-04 14:25:00,50.15,50.2,50.11,50.11,223100.0,38.689,38.7275,38.6581,38.6581,223100.0
2014-03-04 14:30:00,50.12,50.15,50.09,50.11,117200.0,38.6658,38.689,38.6427,38.6581,117200.0
2014-03-04 14:35:00,50.12,50.12,50.03,50.09,110600.0,38.6658,38.6658,38.5964,38.6427,110600.0
2014-03-04 14:40:00,50.09,50.11,50.05,50.11,62800.0,38.6427,38.6581,38.6118,38.6581,62800.0
2014-03-04 14:45:00,50.1,50.11,50.08,50.08,84300.0,38.6504,38.6581,38.635,38.635,84300.0
2014-03-04 14:50:00,50.07,50.13,50.07,50.11,72400.0,38.6272,38.6735,38.6272,38.6581,72400.0
2014-03-04 14:55:00,50.11,50.19,50.11,50.15,70000.0,38.6581,38.7198,38.6581,38.689,70000.0
2014-03-04 15:00:00,50.15,50.23,50.15,50.18,104500.0,38.689,38.7507,38.689,38.7121,104500.0
2014-03-04 15:05:00,50.17,50.19,50.15,50.18,106600.0,38.7044,38.7198,38.689,38.7121,106600.0
2014-03-04 15:10:00,50.19,50.22,50.16,50.18,98600.0,38.7198,38.743,38.6967,38.7121,98600.0
2014-03-04 15:15:00,50.18,50.29,50.18,50.28,172800.0,38.7121,38.797,38.7121,38.7893,172800.0
2014-03-04 15:20:00,50.28,50.33,50.26,50.33,110000.0,38.7893,38.8278,38.7738,38.8278,110000.0
2014-03-04 15:25:00,50.32,50.34,50.28,50.31,120400.0,38.8201,38.8355,38.7893,38.8124,120400.0
2014-03-04 15:30:00,50.32,50.32,50.28,50.3,94000.0,38.8201,38.8201,38.7893,38.8047,94000.0
2014-03-04 15:35:00,50.31,50.34,50.26,50.27,137800.0,38.8124,38.8355,38.7738,38.7815,137800.0
2014-03-04 15:40:00,50.27,50.33,50.26,50.31,171700.0,38.7815,38.8278,38.7738,38.8124,171700.0
2014-03-04 15:45:00,50.32,50.33,50.22,50.25,179200.0,38.8201,38.8278,38.743,38.7661,179200.0
2014-03-04 15:50:00,50.25,50.26,50.22,50.25,216500.0,38.7661,38.7738,38.743,38.7661,216500.0
2014-03-04 15:55:00,50.25,50.27,50.21,50.23,375200.0,38.7661,38.7815,38.7353,38.7507,375200.0
2014-03-05 09:30:00,50.3,50.44,50.21,50.39,191000.0,38.8047,38.9127,38.7353,38.8741,191000.0
2014-03-05 09:35:00,50.4,50.59,50.4,50.59,194800.0,38.8818,39.0284,38.8818,39.0284,194800.0
2014-03-05 09:40:00,50.59,50.71,50.51,50.68,172500.0,39.0284,39.121,38.9667,39.0978,172500.0
2014-03-05 09:45:00,50.67,50.76,50.64,50.75,104900.0,39.0901,39.1596,39.067,39.1518,104900.0
2014-03-05 09:50:00,50.75,50.88,50.74,50.81,325400.0,39.1518,39.2521,39.1441,39.1981,325400.0
2014-03-05 09:55:00,50.82,51.05,50.82,50.95,393300.0,39.2058,39.3833,39.2058,39.3061,393300.0
2014-03-05 10:00:00,50.94,50.98,50.82,50.91,156400.0,39.2984,39.3293,39.2058,39.2753,156400.0
2014-03-05 10:05:00,50.92,51.05,50.92,51.0,122000.0,39.283,39.3833,39.283,39.3447,122000.0
2014-03-05 10:10:00,51.0,51.04,50.91,50.95,128000.0,39.3447,39.3756,39.2753,39.3061,128000.0
2014-03-05 10:15:00,50.95,51.03,50.95,51.02,182100.0,39.3061,39.3679,39.3061,39.3601,182100.0
2014-03-05 10:20:00,51.02,51.08,51.01,51.05,145000.0,39.3601,39.4064,39.3524,39.3833,145000.0
2014-03-05 10:25:00,51.04,51.1,51.04,51.09,132400.0,39.3756,39.4219,39.3756,39.4141,132400.0
2014-03-05 10:30:00,51.09,51.15,51.07,51.14,127700.0,39.4141,39.4604,39.3987,39.4527,127700.0
2014-03-05 10:35:00,51.13,51.14,51.04,51.04,78700.0,39.445,39.4527,39.3756,39.3756,78700.0
2014-03-05 10:40:00,51.04,51.12,51.03,51.11,77300.0,39.3756,39.4373,39.3679,39.4296,77300.0
2014-03-05 10:45:00,51.1,51.16,51.1,51.11,172600.0,39.4219,39.4681,39.4219,39.4296,172600.0
2014-03-05 10:50:00,51.11,51.17,51.1,51.17,144100.0,39.4296,39.4759,39.4219,39.4759,144100.0
2014-03-05 10:55:00,51.16,51.18,51.05,51.07,97600.0,39.4681,39.4836,39.3833,39.3987,97600.0
2014-03-05 11:00:00,51.07,51.25,51.07,51.24,167300.0,39.3987,39.5376,39.3987,39.5299,167300.0
2014-03-05 11:05:00,51.25,51.32,51.23,51.25,186700.0,39.5376,39.5916,39.5221,39.5376,186700.0
2014-03-05 11:10:00,51.25,51.25,51.15,51.15,68400.0,39.5376,39.5376,39.4604,39.4604,68400.0
2014-03-05 11:15:00,51.15,51.19,51.15,51.18,56900.0,39.4604,39.4913,39.4604,39.4836,56900.0
2014-03-05 11:20:00,51.17,51.22,51.17,51.19,53200.0,39.4759,39.5144,39.4759,39.4913,53200.0
2014-03-05 11:25:00,51.19,51.19,51.1,51.12,107600.0,39.4913,39.4913,39.4219,39.4373,107600.0
2014-03-05 11:30:00,51.11,51.17,51.11,51.16,75400.0,39.4296,39.4759,39.4296,39.4681,75400.0
2014-03-05 11:35:00,51.16,51.2,51.14,51.2,99100.0,39.4681,39.499,39.4527,39.499,99100.0
2014-03-05 11:40:00,51.19,51.2,51.13,51.14,200200.0,39.4913,39.499,39.445,39.4527,200200.0
2014-03-05 11:45:00,51.13,51.14,51.06,51.07,235600.0,39.445,39.4527,39.391,39.3987,235600.0
2014-03-05 11:50:00,51.06,51.1,51.06,51.1,158500.0,39.391,39.4219,39.391,39.4219,158500.0
2014-03-05 11:55:00,51.1,51.1,50.9,50.9,175700.0,39.4219,39.4219,39.2676,39.2676,175700.0
2014-03-05 12:00:00,50.91,50.99,50.9,50.92,82100.0,39.2753,39.337,39.2676,39.283,82100.0
2014-03-05 12:05:00,50.92,50.94,50.87,50.89,158100.0,39.283,39.2984,39.2444,39.2598,158100.0
2014-03-05 12:10:00,50.9,50.9,50.82,50.84,40400.0,39.2676,39.2676,39.2058,39.2213,40400.0
2014-03-05 12:15:00,50.83,50.89,50.83,50.88,54500.0,39.2136,39.2598,39.2136,39.2521,54500.0
2014-03-05 12:20:00,50.88,50.93,50.88,50.93,51000.0,39.2521,39.2907,39.2521,39.2907,51000.0
2014-03-05 12:25:00,50.93,50.95,50.92,50.92,57800.0,39.2907,39.3061,39.283,39.283,57800.0
2014-03-05 12:30:00,50.92,50.94,50.9,50.91,63500.0,39.283,39.2984,39.2676,39.2753,63500.0
2014-03-05 12:35:00,50.91,50.94,50.91,50.92,45600.0,39.2753,39.2984,39.2753,39.283,45600.0
2014-03-05 12:40:00,50.91,50.92,50.84,50.85,103700.0,39.2753,39.283,39.2213,39.229,103700.0
2014-03-05 12:45:00,50.85,50.91,50.84,50.9,33000.0,39.229,39.2753,39.2213,39.2676,33000.0
2014-03-05 12:50:00,50.9,50.91,50.86,50.88,29200.0,39.2676,39.2753,39.2367,39.2521,29200.0
2014-03-05 12:55:00,50.88,50.91,50.87,50.89,175100.0,39.2521,39.2753,39.2444,39.2598,175100.0
2014-03-05 13:00:00,50.9,50.9,50.84,50.88,249000.0,39.2676,39.2676,39.2213,39.2521,249000.0
2014-03-05 13:05:00,50.88,50.92,50.86,50.91,71500.0,39.2521,39.283,39.2367,39.2753,71500.0
2014-03-05 13:10:00,50.91,50.93,50.88,50.91,67700.0,39.2753,39.2907,39.2521,39.2753,67700.0
2014-03-05 13:15:00,50.91,50.95,50.91,50.91,87900.0,39.2753,39.3061,39.2753,39.2753,87900.0
2014-03-05 13:20:00,50.92,51.01,50.91,50.99,112200.0,39.283,39.3524,39.2753,39.337,112200.0
2014-03-05 13:25:00,50.99,50.99,50.87,50.9,104000.0,39.337,39.337,39.2444,39.2676,104000.0
2014-03-05 13:30:00,50.91,50.91,50.81,50.82,89200.0,39.2753,39.2753,39.1981,39.2058,89200.0
2014-03-05 13:35:00,50.81,50.82,50.76,50.79,72000.0,39.1981,39.2058,39.1596,39.1827,72000.0
2014-03-05 13:40:00,50.8,50.83,50.79,50.81,159100.0,39.1904,39.2136,39.1827,39.1981,159100.0
2014-03-05 13:45:00,50.82,50.85,50.8,50.83,89200.0,39.2058,39.229,39.1904,39.2136,89200.0
2014-03-05 13:50:00,50.83,50.84,50.78,50.82,153500.0,39.2136,39.2213,39.175,39.2058,153500.0
2014-03-05 13:55:00,50.82,50.84,50.78,50.83,253800.0,39.2058,39.2213,39.175,39.2136,253800.0
2014-03-05 14:00:00,50.83,50.92,50.8,50.8,110000.0,39.2136,39.283,39.1904,39.1904,110000.0
2014-03-05 14:05:00,50.81,50.91,50.79,50.91,144900.0,39.1981,39.2753,39.1827,39.2753,144900.0
2014-03-05 14:10:00,50.91,50.93,50.86,50.87,62700.0,39.2753,39.2907,39.2367,39.2444,62700.0
2014-03-05 14:15:00,50.87,50.87,50.82,50.83,62000.0,39.2444,39.2444,39.2058,39.2136,62000.0
2014-03-05 14:20:00,50.83,50.88,50.82,50.87,84900.0,39.2136,39.2521,39.2058,39.2444,84900.0
2014-03-05 14:25:00,50.86,50.91,50.85,50.86,46000.0,39.2367,39.2753,39.229,39.2367,46000.0
2014-03-05 14:30:00,50.86,50.88,50.84,50.86,73900.0,39.2367,39.2521,39.2213,39.2367,73900.0
2014-03-05 14:35:00,50.86,50.87,50.85,50.87,75000.0,39.2367,39.2444,39.229,39.2444,75000.0
2014-03-05 14:40:00,50.87,50.88,50.84,50.85,90000.0,39.2444,39.2521,39.2213,39.229,90000.0
2014-03-05 14:45:00,50.85,50.9,50.85,50.87,75900.0,39.229,39.2676,39.229,39.2444,75900.0
2014-03-05 14:50:00,50.87,50.88,50.85,50.86,42800.0,39.2444,39.2521,39.229,39.2367,42800.0
2014-03-05 14:55:00,50.85,50.9,50.84,50.85,77500.0,39.229,39.2676,39.2213,39.229,77500.0
2014-03-05 15:00:00,50.85,50.86,50.82,50.85,102200.0,39.229,39.2367,39.2058,39.229,102200.0
2014-03-05 15:05:00,50.85,50.89,50.83,50.85,133000.0,39.229,39.2598,39.2136,39.229,133000.0
2014-03-05 15:10:00,50.85,50.87,50.84,50.86,117700.0,39.229,39.2444,39.2213,39.2367,117700.0
2014-03-05 15:15:00,50.85,50.87,50.84,50.84,100400.0,39.229,39.2444,39.2213,39.2213,100400.0
2014-03-05 15:20:00,50.84,50.87,50.84,50.86,96200.0,39.2213,39.2444,39.2213,39.2367,96200.0
2014-03-05 15:25:00,50.86,50.88,50.84,50.88,107800.0,39.2367,39.2521,39.2213,39.2521,107800.0
2014-03-05 15:30:00,50.88,50.9,50.84,50.9,133300.0,39.2521,39.2676,39.2213,39.2676,133300.0
2014-03-05 15:35:00,50.9,50.9,50.85,50.87,157300.0,39.2676,39.2676,39.229,39.2444,157300.0
2014-03-05 15:40:00,50.86,50.87,50.84,50.85,167300.0,39.2367,39.2444,39.2213,39.229,167300.0
2014-03-05 15:45:00,50.84,50.88,50.84,50.87,224400.0,39.2213,39.2521,39.2213,39.2444,224400.0
2014-03-05 15:50:00,50.87,50.87,50.84,50.86,279300.0,39.2444,39.2444,39.2213,39.2367,279300.0
2014-03-05 15:55:00,50.86,50.92,50.86,50.89,449700.0,39.2367,39.283,39.2367,39.2598,449700.0
2014-03-06 09:30:00,51.34,51.35,51.12,51.14,211600.0,39.607,39.6147,39.4373,39.4527,211600.0
2014-03-06 09:35:00,51.14,51.14,51.05,51.05,111000.0,39.4527,39.4527,39.3833,39.3833,111000.0
2014-03-06 09:40:00,51.05,51.14,51.03,51.07,102800.0,39.3833,39.4527,39.3679,39.3987,102800.0
2014-03-06 09:45:00,51.07,51.16,51.06,51.12,66900.0,39.3987,39.4681,39.391,39.4373,66900.0
2014-03-06 09:50:00,51.13,51.26,51.13,51.26,83700.0,39.445,39.5453,39.445,39.5453,83700.0
2014-03-06 09:55:00,51.25,51.28,51.15,51.17,68100.0,39.5376,39.5607,39.4604,39.4759,68100.0
2014-03-06 10:00:00,51.16,51.19,51.09,51.17,63900.0,39.4681,39.4913,39.4141,39.4759,63900.0
2014-03-06 10:05:00,51.18,51.18,51.11,51.12,51500.0,39.4836,39.4836,39.4296,39.4373,51500.0
2014-03-06 10:10:00,51.12,51.12,51.05,51.06,75800.0,39.4373,39.4373,39.3833,39.391,75800.0
2014-03-06 10:15:00,51.07,51.08,50.9,50.92,111700.0,39.3987,39.4064,39.2676,39.283,111700.0
2014-03-06 10:20:00,50.91,50.93,50.87,50.93,105100.0,39.2753,39.2907,39.2444,39.2907,105100.0
2014-03-06 10:25:00,50.93,51.01,50.91,50.99,66300.0,39.2907,39.3524,39.2753,39.337,66300.0
2014-03-06 10:30:00,50.99,51.08,50.97,50.97,103800.0,39.337,39.4064,39.3216,39.3216,103800.0
2014-03-06 10:35:00,50.97,51.1,50.96,51.08,50000.0,39.3216,39.4219,39.3139,39.4064,50000.0
2014-03-06 10:40:00,51.08,51.11,51.06,51.09,41700.0,39.4064,39.4296,39.391,39.4141,41700.0
2014-03-06 10:45:00,51.09,51.1,51.03,51.08,44800.0,39.4141,39.4219,39.3679,39.4064,44800.0
2014-03-06 10:50:00,51.08,51.1,51.03,51.1,71900.0,39.4064,39.4219,39.3679,39.4219,71900.0
2014-03-06 10:55:00,51.1,51.16,51.1,51.16,50800.0,39.4219,39.4681,39.4219,39.4681,50800.0
2014-03-06 11:00:00,51.15,51.16,51.11,51.12,45200.0,39.4604,39.4681,39.4296,39.4373,45200.0
2014-03-06 11:05:00,51.13,51.17,51.11,51.16,53300.0,39.445,39.4759,39.4296,39.4681,53300.0
2014-03-06 11:10:00,51.16,51.17,51.13,51.14,57600.0,39.4681,39.4759,39.445,39.4527,57600.0
2014-03-06 11:15:00,51.15,51.18,51.14,51.17,39000.0,39.4604,39.4836,39.4527,39.4759,39000.0
2014-03-06 11:20:00,51.18,51.2,51.16,51.17,96800.0,39.4836,39.499,39.4681,39.4759,96800.0
2014-03-06 11:25:00,51.17,51.21,51.14,51.21,143000.0,39.4759,39.5067,39.4527,39.5067,143000.0
2014-03-06 11:30:00,51.21,51.32,51.21,51.32,129800.0,39.5067,39.5916,39.5067,39.5916,129800.0
2014-03-06 11:35:00,51.31,51.33,51.23,51.24,115200.0,39.5839,39.5993,39.5221,39.5299,115200.0
2014-03-06 11:40:00,51.24,51.25,51.21,51.24,91200.0,39.5299,39.5376,39.5067,39.5299,91200.0
2014-03-06 11:45:00,51.24,51.27,51.23,51.24,56500.0,39.5299,39.553,39.5221,39.5299,56500.0
2014-03-06 11:50:00,51.23,51.29,51.23,51.29,49500.0,39.5221,39.5684,39.5221,39.5684,49500.0
2014-03-06 11:55:00,51.29,51.34,51.27,51.33,101900.0,39.5684,39.607,39.553,39.5993,101900.0
2014-03-06 12:00:00,51.33,51.33,51.26,51.28,55300.0,39.5993,39.5993,39.5453,39.5607,55300.0
2014-03-06 12:05:00,51.28,51.32,51.26,51.32,82500.0,39.5607,39.5916,39.5453,39.5916,82500.0
2014-03-06 12:10:00,51.31,51.33,51.27,51.29,44900.0,39.5839,39.5993,39.553,39.5684,44900.0
2014-03-06 12:15:00,51.3,51.32,51.29,51.32,114100.0,39.5762,39.5916,39.5684,39.5916,114100.0
2014-03-06 12:20:00,51.32,51.4,51.31,51.39,120000.0,39.5916,39.6533,39.5839,39.6456,120000.0
2014-03-06 12:25:00,51.39,51.44,51.38,51.4,94800.0,39.6456,39.6842,39.6379,39.6533,94800.0
2014-03-06 12:30:00,51.4,51.42,51.39,51.41,56300.0,39.6533,39.6687,39.6456,39.661,56300.0
2014-03-06 12:35:00,51.41,51.46,51.39,51.46,65800.0,39.661,39.6996,39.6456,39.6996,65800.0
2014-03-06 12:40:00,51.45,51.46,51.43,51.44,34000.0,39.6919,39.6996,39.6764,39.6842,34000.0
2014-03-06 12:45:00,51.44,51.44,51.4,51.42,97200.0,39.6842,39.6842,39.6533,39.6687,97200.0
2014-03-06 12:50:00,51.42,51.44,51.4,51.41,63500.0,39.6687,39.6842,39.6533,39.661,63500.0
2014-03-06 12:55:00,51.42,51.42,51.35,51.36,62700.0,39.6687,39.6687,39.6147,39.6224,62700.0
2014-03-06 13:00:00,51.36,51.41,51.36,51.38,118200.0,39.6224,39.661,39.6224,39.6379,118200.0
2014-03-06 13:05:00,51.39,51.42,51.38,51.42,42800.0,39.6456,39.6687,39.6379,39.6687,42800.0
2014-03-06 13:10:00,51.41,51.42,51.37,51.4,47000.0,39.661,39.6687,39.6302,39.6533,47000.0
2014-03-06 13:15:00,51.4,51.44,51.38,51.43,89800.0,39.6533,39.6842,39.6379,39.6764,89800.0
2014-03-06 13:20:00,51.43,51.44,51.41,51.42,88000.0,39.6764,39.6842,39.661,39.6687,88000.0
2014-03-06 13:25:00,51.42,51.43,51.38,51.39,70700.0,39.6687,39.6764,39.6379,39.6456,70700.0
2014-03-06 13:30:00,51.39,51.43,51.38,51.42,35900.0,39.6456,39.6764,39.6379,39.6687,35900.0
2014-03-06 13:35:00,51.41,51.45,51.4,51.41,49300.0,39.661,39.6919,39.6533,39.661,49300.0
2014-03-06 13:40:00,51.4,51.41,51.37,51.4,96600.0,39.6533,39.661,39.6302,39.6533,96600.0
2014-03-06 13:45:00,51.4,51.41,51.3,51.31,93600.0,39.6533,39.661,39.5762,39.5839,93600.0
2014-03-06 13:50:00,51.3,51.32,51.23,51.25,142300.0,39.5762,39.5916,39.5221,39.5376,142300.0
2014-03-06 13:55:00,51.25,51.26,51.21,51.22,205600.0,39.5376,39.5453,39.5067,39.5144,205600.0
2014-03-06 14:00:00,51.22,51.24,51.17,51.2,190000.0,39.5144,39.5299,39.4759,39.499,190000.0
2014-03-06 14:05:00,51.19,51.2,51.16,51.19,153300.0,39.4913,39.499,39.4681,39.4913,153300.0
2014-03-06 14:10:00,51.18,51.2,51.14,51.18,286700.0,39.4836,39.499,39.4527,39.4836,286700.0
2014-03-06 14:15:00,51.18,51.27,51.17,51.26,128800.0,39.4836,39.553,39.4759,39.5453,128800.0
2014-03-06 14:20:00,51.25,51.36,51.23,51.36,153500.0,39.5376,39.6224,39.5221,39.6224,153500.0
2014-03-06 14:25:00,51.36,51.42,51.33,51.38,204800.0,39.6224,39.6687,39.5993,39.6379,204800.0
2014-03-06 14:30:00,51.37,51.37,51.25,51.25,209200.0,39.6302,39.6302,39.5376,39.5376,209200.0
2014-03-06 14:35:00,51.26,51.3,51.23,51.28,123900.0,39.5453,39.5762,39.5221,39.5607,123900.0
2014-03-06 14:40:00,51.27,51.32,51.23,51.24,189600.0,39.553,39.5916,39.5221,39.5299,189600.0
2014-03-06 14:45:00,51.24,51.28,51.22,51.26,108400.0,39.5299,39.5607,39.5144,39.5453,108400.0
2014-03-06 14:50:00,51.26,51.28,51.23,51.27,93000.0,39.5453,39.5607,39.5221,39.553,93000.0
2014-03-06 14:55:00,51.27,51.29,51.25,51.28,364100.0,39.553,39.5684,39.5376,39.5607,364100.0
2014-03-06 15:00:00,51.28,51.29,51.26,51.28,62300.0,39.5607,39.5684,39.5453,39.5607,62300.0
2014-03-06 15:05:00,51.28,51.3,51.26,51.27,57700.0,39.5607,39.5762,39.5453,39.553,57700.0
2014-03-06 15:10:00,51.27,51.3,51.27,51.29,51800.0,39.553,39.5762,39.553,39.5684,51800.0
2014-03-06 15:15:00,51.3,51.37,51.29,51.31,163200.0,39.5762,39.6302,39.5684,39.5839,163200.0
2014-03-06 15:20:00,51.31,51.32,51.29,51.3,60600.0,39.5839,39.5916,39.5684,39.5762,60600.0
2014-03-06 15:25:00,51.3,51.37,51.3,51.37,50600.0,39.5762,39.6302,39.5762,39.6302,50600.0
2014-03-06 15:30:00,51.37,51.4,51.36,51.39,115600.0,39.6302,39.6533,39.6224,39.6456,115600.0
2014-03-06 15:35:00,51.38,51.42,51.35,51.36,113500.0,39.6379,39.6687,39.6147,39.6224,113500.0
2014-03-06 15:40:00,51.35,51.36,51.28,51.28,88200.0,39.6147,39.6224,39.5607,39.5607,88200.0
2014-03-06 15:45:00,51.29,51.3,51.23,51.27,213000.0,39.5684,39.5762,39.5221,39.553,213000.0
2014-03-06 15:50:00,51.27,51.28,51.17,51.19,415800.0,39.553,39.5607,39.4759,39.4913,415800.0
2014-03-06 15:55:00,51.19,51.29,51.15,51.27,1344700.0,39.4913,39.5684,39.4604,39.553,1344700.0
2014-03-07 09:30:00,51.64,51.86,51.54,51.6,390800.0,39.9356,40.1058,39.8583,39.9047,390800.0
2014-03-07 09:35:00,51.61,51.61,51.5,51.57,183500.0,39.9124,39.9124,39.8273,39.8815,183500.0
2014-03-07 09:40:00,51.57,51.6,51.2,51.24,215700.0,39.8815,39.9047,39.5953,39.6263,215700.0
2014-03-07 09:45:00,51.24,51.4,51.23,51.29,119400.0,39.6263,39.75,39.6185,39.6649,119400.0
2014-03-07 09:50:00,51.29,51.3,51.18,51.29,112400.0,39.6649,39.6727,39.5799,39.6649,112400.0
2014-03-07 09:55:00,51.29,51.31,51.21,51.29,88100.0,39.6649,39.6804,39.6031,39.6649,88100.0
2014-03-07 10:00:00,51.29,51.36,51.21,51.3,128100.0,39.6649,39.7191,39.6031,39.6727,128100.0
2014-03-07 10:05:00,51.31,51.45,51.29,51.43,99500.0,39.6804,39.7887,39.6649,39.7732,99500.0
2014-03-07 10:10:00,51.43,51.55,51.42,51.55,87000.0,39.7732,39.866,39.7655,39.866,87000.0
2014-03-07 10:15:00,51.54,51.55,51.43,51.51,78500.0,39.8583,39.866,39.7732,39.8351,78500.0
2014-03-07 10:20:00,51.51,51.59,51.5,51.54,60400.0,39.8351,39.8969,39.8273,39.8583,60400.0
2014-03-07 10:25:00,51.53,51.54,51.48,51.53,66200.0,39.8505,39.8583,39.8119,39.8505,66200.0
2014-03-07 10:30:00,51.53,51.54,51.47,51.52,45800.0,39.8505,39.8583,39.8041,39.8428,45800.0
2014-03-07 10:35:00,51.51,51.56,51.47,51.5,79300.0,39.8351,39.8737,39.8041,39.8273,79300.0
2014-03-07 10:40:00,51.51,51.56,51.47,51.47,72400.0,39.8351,39.8737,39.8041,39.8041,72400.0
2014-03-07 10:45:00,51.47,51.48,51.37,51.42,91300.0,39.8041,39.8119,39.7268,39.7655,91300.0
2014-03-07 10:50:00,51.43,51.43,51.31,51.31,68000.0,39.7732,39.7732,39.6804,39.6804,68000.0
2014-03-07 10:55:00,51.31,51.33,51.19,51.19,90700.0,39.6804,39.6959,39.5876,39.5876,90700.0
2014-03-07 11:00:00,51.18,51.19,51.0,51.01,146100.0,39.5799,39.5876,39.4407,39.4484,146100.0
2014-03-07 11:05:00,51.01,51.02,50.94,50.99,137700.0,39.4484,39.4561,39.3943,39.4329,137700.0
2014-03-07 11:10:00,50.99,51.01,50.92,50.93,75500.0,39.4329,39.4484,39.3788,39.3865,75500.0
2014-03-07 11:15:00,50.94,51.02,50.89,51.02,83300.0,39.3943,39.4561,39.3556,39.4561,83300.0
2014-03-07 11:20:00,51.02,51.05,50.98,51.0,104300.0,39.4561,39.4793,39.4252,39.4407,104300.0
2014-03-07 11:25:00,51.01,51.11,51.01,51.08,60400.0,39.4484,39.5257,39.4484,39.5025,60400.0
2014-03-07 11:30:00,51.08,51.09,51.0,51.05,53800.0,39.5025,39.5103,39.4407,39.4793,53800.0
2014-03-07 11:35:00,51.06,51.18,51.05,51.16,62200.0,39.4871,39.5799,39.4793,39.5644,62200.0
2014-03-07 11:40:00,51.17,51.22,51.13,51.22,59200.0,39.5721,39.6108,39.5412,39.6108,59200.0
2014-03-07 11:45:00,51.22,51.24,51.16,51.16,78100.0,39.6108,39.6263,39.5644,39.5644,78100.0
2014-03-07 11:50:00,51.16,51.17,51.12,51.14,46100.0,39.5644,39.5721,39.5335,39.5489,46100.0
2014-03-07 11:55:00,51.13,51.25,51.13,51.2,73200.0,39.5412,39.634,39.5412,39.5953,73200.0
2014-03-07 12:00:00,51.21,51.23,51.16,51.17,78600.0,39.6031,39.6185,39.5644,39.5721,78600.0
2014-03-07 12:05:00,51.16,51.18,51.13,51.14,63300.0,39.5644,39.5799,39.5412,39.5489,63300.0
2014-03-07 12:10:00,51.13,51.16,51.13,51.15,38700.0,39.5412,39.5644,39.5412,39.5567,38700.0
2014-03-07 12:15:00,51.16,51.21,51.16,51.21,79000.0,39.5644,39.6031,39.5644,39.6031,79000.0
2014-03-07 12:20:00,51.21,51.31,51.18,51.27,102300.0,39.6031,39.6804,39.5799,39.6495,102300.0
2014-03-07 12:25:00,51.26,51.31,51.24,51.31,58100.0,39.6417,39.6804,39.6263,39.6804,58100.0
2014-03-07 12:30:00,51.31,51.34,51.24,51.27,79300.0,39.6804,39.7036,39.6263,39.6495,79300.0
2014-03-07 12:35:00,51.26,51.38,51.25,51.37,71200.0,39.6417,39.7345,39.634,39.7268,71200.0
2014-03-07 12:40:00,51.36,51.44,51.34,51.37,50200.0,39.7191,39.7809,39.7036,39.7268,50200.0
2014-03-07 12:45:00,51.38,51.41,51.32,51.32,46900.0,39.7345,39.7577,39.6881,39.6881,46900.0
2014-03-07 12:50:00,51.32,51.33,51.29,51.3,75400.0,39.6881,39.6959,39.6649,39.6727,75400.0
2014-03-07 12:55:00,51.3,51.3,51.26,51.28,70600.0,39.6727,39.6727,39.6417,39.6572,70600.0
2014-03-07 13:00:00,51.27,51.3,51.24,51.25,77700.0,39.6495,39.6727,39.6263,39.634,77700.0
2014-03-07 13:05:00,51.25,51.3,51.22,51.27,57300.0,39.634,39.6727,39.6108,39.6495,57300.0
2014-03-07 13:10:00,51.26,51.27,51.23,51.24,74700.0,39.6417,39.6495,39.6185,39.6263,74700.0
2014-03-07 13:15:00,51.23,51.26,51.19,51.25,44200.0,39.6185,39.6417,39.5876,39.634,44200.0
2014-03-07 13:20:00,51.26,51.27,51.24,51.24,51100.0,39.6417,39.6495,39.6263,39.6263,51100.0
2014-03-07 13:25:00,51.24,51.24,51.16,51.16,47000.0,39.6263,39.6263,39.5644,39.5644,47000.0
2014-03-07 13:30:00,51.16,51.19,51.11,51.19,115300.0,39.5644,39.5876,39.5257,39.5876,115300.0
2014-03-07 13:35:00,51.19,51.21,51.11,51.13,91800.0,39.5876,39.6031,39.5257,39.5412,91800.0
2014-03-07 13:40:00,51.13,51.13,51.04,51.07,75100.0,39.5412,39.5412,39.4716,39.4948,75100.0
2014-03-07 13:45:00,51.08,51.14,51.07,51.07,93800.0,39.5025,39.5489,39.4948,39.4948,93800.0
2014-03-07 13:50:00,51.07,51.09,51.02,51.03,57300.0,39.4948,39.5103,39.4561,39.4639,57300.0
2014-03-07 13:55:00,51.03,51.07,51.02,51.02,65000.0,39.4639,39.4948,39.4561,39.4561,65000.0
2014-03-07 14:00:00,51.03,51.08,51.03,51.07,76500.0,39.4639,39.5025,39.4639,39.4948,76500.0
2014-03-07 14:05:00,51.06,51.1,51.04,51.04,101900.0,39.4871,39.518,39.4716,39.4716,101900.0
2014-03-07 14:10:00,51.04,51.15,51.03,51.14,53700.0,39.4716,39.5567,39.4639,39.5489,53700.0
2014-03-07 14:15:00,51.15,51.16,50.99,50.99,102000.0,39.5567,39.5644,39.4329,39.4329,102000.0
2014-03-07 14:20:00,50.98,51.0,50.95,51.0,64200.0,39.4252,39.4407,39.402,39.4407,64200.0
2014-03-07 14:25:00,51.0,51.02,50.97,50.98,58800.0,39.4407,39.4561,39.4175,39.4252,58800.0
2014-03-07 14:30:00,50.98,51.07,50.97,51.07,74300.0,39.4252,39.4948,39.4175,39.4948,74300.0
2014-03-07 14:35:00,51.07,51.09,51.04,51.05,81800.0,39.4948,39.5103,39.4716,39.4793,81800.0
2014-03-07 14:40:00,51.04,51.05,50.98,50.98,40700.0,39.4716,39.4793,39.4252,39.4252,40700.0
2014-03-07 14:45:00,50.99,51.06,50.99,51.02,81600.0,39.4329,39.4871,39.4329,39.4561,81600.0
2014-03-07 14:50:00,51.02,51.06,51.02,51.04,105600.0,39.4561,39.4871,39.4561,39.4716,105600.0
2014-03-07 14:55:00,51.05,51.07,51.02,51.03,82400.0,39.4793,39.4948,39.4561,39.4639,82400.0
2014-03-07 15:00:00,51.03,51.08,51.0,51.07,81900.0,39.4639,39.5025,39.4407,39.4948,81900.0
2014-03-07 15:05:00,51.07,51.1,51.05,51.1,79600.0,39.4948,39.518,39.4793,39.518,79600.0
2014-03-07 15:10:00,51.1,51.16,51.1,51.13,100400.0,39.518,39.5644,39.518,39.5412,100400.0
2014-03-07 15:15:00,51.13,51.19,51.11,51.19,133700.0,39.5412,39.5876,39.5257,39.5876,133700.0
2014-03-07 15:20:00,51.19,51.23,51.15,51.21,251200.0,39.5876,39.6185,39.5567,39.6031,251200.0
2014-03-07 15:25:00,51.21,51.23,51.16,51.21,107400.0,39.6031,39.6185,39.5644,39.6031,107400.0
2014-03-07 15:30:00,51.21,51.25,51.11,51.11,111800.0,39.6031,39.634,39.5257,39.5257,111800.0
2014-03-07 15:35:00,51.11,51.12,51.05,51.07,132200.0,39.5257,39.5335,39.4793,39.4948,132200.0
2014-03-07 15:40:00,51.07,51.18,51.06,51.18,100100.0,39.4948,39.5799,39.4871,39.5799,100100.0
2014-03-07 15:45:00,51.18,51.2,51.15,51.18,142800.0,39.5799,39.5953,39.5567,39.5799,142800.0
2014-03-07 15:50:00,51.18,51.21,51.15,51.17,174000.0,39.5799,39.6031,39.5567,39.5721,174000.0
2014-03-07 15:55:00,51.17,51.25,51.16,51.22,427200.0,39.5721,39.634,39.5644,39.6108,427200.0
2014-03-10 09:30:00,51.26,51.29,50.96,51.07,135500.0,39.6417,39.6649,39.4097,39.4948,135500.0
2014-03-10 09:35:00,51.08,51.26,51.06,51.17,58900.0,39.5025,39.6417,39.4871,39.5721,58900.0
2014-03-10 09:40:00,51.16,51.19,51.01,51.08,135700.0,39.5644,39.5876,39.4484,39.5025,135700.0
2014-03-10 09:45:00,51.1,51.28,51.08,51.25,55400.0,39.518,39.6572,39.5025,39.634,55400.0
2014-03-10 09:50:00,51.25,51.31,51.16,51.18,56600.0,39.634,39.6804,39.5644,39.5799,56600.0
2014-03-10 09:55:00,51.18,51.22,51.12,51.19,74300.0,39.5799,39.6108,39.5335,39.5876,74300.0
2014-03-10 10:00:00,51.2,51.23,51.11,51.11,55300.0,39.5953,39.6185,39.5257,39.5257,55300.0
2014-03-10 10:05:00,51.11,51.13,51.01,51.08,55400.0,39.5257,39.5412,39.4484,39.5025,55400.0
2014-03-10 10:10:00,51.07,51.08,50.97,51.01,49100.0,39.4948,39.5025,39.4175,39.4484,49100.0
2014-03-10 10:15:00,51.0,51.02,50.98,50.98,99800.0,39.4407,39.4561,39.4252,39.4252,99800.0
2014-03-10 10:20:00,50.97,50.98,50.87,50.91,143200.0,39.4175,39.4252,39.3401,39.3711,143200.0
2014-03-10 10:25:00,50.91,50.95,50.89,50.93,56000.0,39.3711,39.402,39.3556,39.3865,56000.0
2014-03-10 10:30:00,50.93,50.93,50.81,50.82,73600.0,39.3865,39.3865,39.2937,39.3015,73600.0
2014-03-10 10:35:00,50.82,50.88,50.78,50.79,63200.0,39.3015,39.3479,39.2705,39.2783,63200.0
2014-03-10 10:40:00,50.78,50.81,50.66,50.68,92000.0,39.2705,39.2937,39.1777,39.1932,92000.0
2014-03-10 10:45:00,50.69,50.73,50.66,50.72,95800.0,39.2009,39.2319,39.1777,39.2241,95800.0
2014-03-10 10:50:00,50.73,50.75,50.67,50.73,63000.0,39.2319,39.2473,39.1855,39.2319,63000.0
2014-03-10 10:55:00,50.73,50.74,50.69,50.73,51100.0,39.2319,39.2396,39.2009,39.2319,51100.0
2014-03-10 11:00:00,50.72,50.72,50.63,50.64,117400.0,39.2241,39.2241,39.1545,39.1623,117400.0
2014-03-10 11:05:00,50.65,50.69,50.62,50.69,112200.0,39.17,39.2009,39.1468,39.2009,112200.0
2014-03-10 11:10:00,50.69,50.74,50.67,50.74,67200.0,39.2009,39.2396,39.1855,39.2396,67200.0
2014-03-10 11:15:00,50.73,50.74,50.69,50.7,110100.0,39.2319,39.2396,39.2009,39.2087,110100.0
2014-03-10 11:20:00,50.71,50.84,50.69,50.83,105800.0,39.2164,39.3169,39.2009,39.3092,105800.0
2014-03-10 11:25:00,50.83,50.89,50.81,50.83,61900.0,39.3092,39.3556,39.2937,39.3092,61900.0
2014-03-10 11:30:00,50.83,50.89,50.83,50.89,29900.0,39.3092,39.3556,39.3092,39.3556,29900.0
2014-03-10 11:35:00,50.89,50.93,50.85,50.85,57000.0,39.3556,39.3865,39.3247,39.3247,57000.0
2014-03-10 11:40:00,50.85,50.91,50.85,50.89,47500.0,39.3247,39.3711,39.3247,39.3556,47500.0
2014-03-10 11:45:00,50.9,50.91,50.8,50.82,48000.0,39.3633,39.3711,39.286,39.3015,48000.0
2014-03-10 11:50:00,50.81,50.84,50.76,50.77,46700.0,39.2937,39.3169,39.2551,39.2628,46700.0
2014-03-10 11:55:00,50.77,50.78,50.72,50.73,50100.0,39.2628,39.2705,39.2241,39.2319,50100.0
2014-03-10 12:00:00,50.73,50.75,50.72,50.73,42900.0,39.2319,39.2473,39.2241,39.2319,42900.0
2014-03-10 12:05:00,50.73,50.76,50.71,50.74,57300.0,39.2319,39.2551,39.2164,39.2396,57300.0
2014-03-10 12:10:00,50.74,50.78,50.72,50.78,47700.0,39.2396,39.2705,39.2241,39.2705,47700.0
2014-03-10 12:15:00,50.78,50.78,50.72,50.73,45100.0,39.2705,39.2705,39.2241,39.2319,45100.0
2014-03-10 12:20:00,50.73,50.8,50.73,50.75,32700.0,39.2319,39.286,39.2319,39.2473,32700.0
2014-03-10 12:25:00,50.74,50.99,50.74,50.83,666400.0,39.2396,39.4329,39.2396,39.3092,666400.0
2014-03-10 12:30:00,50.84,50.88,50.8,50.83,79200.0,39.3169,39.3479,39.286,39.3092,79200.0
2014-03-10 12:35:00,50.82,50.85,50.8,50.84,57200.0,39.3015,39.3247,39.286,39.3169,57200.0
2014-03-10 12:40:00,50.85,50.92,50.82,50.91,115700.0,39.3247,39.3788,39.3015,39.3711,115700.0
2014-03-10 12:45:00,50.91,50.94,50.89,50.94,48300.0,39.3711,39.3943,39.3556,39.3943,48300.0
2014-03-10 12:50:00,50.94,50.98,50.94,50.95,41300.0,39.3943,39.4252,39.3943,39.402,41300.0
2014-03-10 12:55:00,50.95,51.02,50.94,51.01,82500.0,39.402,39.4561,39.3943,39.4484,82500.0
2014-03-10 13:00:00,51.01,51.04,51.0,51.0,100300.0,39.4484,39.4716,39.4407,39.4407,100300.0
2014-03-10 13:05:00,51.0,51.0,50.88,50.88,127400.0,39.4407,39.4407,39.3479,39.3479,127400.0
2014-03-10 13:10:00,50.89,50.96,50.88,50.93,40700.0,39.3556,39.4097,39.3479,39.3865,40700.0
2014-03-10 13:15:00,50.93,50.95,50.92,50.93,32700.0,39.3865,39.402,39.3788,39.3865,32700.0
2014-03-10 13:20:00,50.93,50.94,50.92,50.92,26400.0,39.3865,39.3943,39.3788,39.3788,26400.0
2014-03-10 13:25:00,50.92,50.96,50.92,50.94,41600.0,39.3788,39.4097,39.3788,39.3943,41600.0
2014-03-10 13:30:00,50.95,50.95,50.82,50.82,75700.0,39.402,39.402,39.3015,39.3015,75700.0
2014-03-10 13:35:00,50.82,50.83,50.78,50.78,47800.0,39.3015,39.3092,39.2705,39.2705,47800.0
2014-03-10 13:40:00,50.77,50.78,50.69,50.71,176800.0,39.2628,39.2705,39.2009,39.2164,176800.0
2014-03-10 13:45:00,50.72,50.73,50.69,50.72,65400.0,39.2241,39.2319,39.2009,39.2241,65400.0
2014-03-10 13:50:00,50.72,50.78,50.72,50.76,36900.0,39.2241,39.2705,39.2241,39.2551,36900.0
2014-03-10 13:55:00,50.76,50.8,50.74,50.8,65600.0,39.2551,39.286,39.2396,39.286,65600.0
2014-03-10 14:00:00,50.8,50.8,50.73,50.75,64900.0,39.286,39.286,39.2319,39.2473,64900.0
2014-03-10 14:05:00,50.75,50.82,50.75,50.8,37400.0,39.2473,39.3015,39.2473,39.286,37400.0
2014-03-10 14:10:00,50.8,50.88,50.8,50.88,56200.0,39.286,39.3479,39.286,39.3479,56200.0
2014-03-10 14:15:00,50.88,50.89,50.8,50.81,56800.0,39.3479,39.3556,39.286,39.2937,56800.0
2014-03-10 14:20:00,50.81,50.86,50.8,50.84,79000.0,39.2937,39.3324,39.286,39.3169,79000.0
2014-03-10 14:25:00,50.83,50.93,50.83,50.91,115500.0,39.3092,39.3865,39.3092,39.3711,115500.0
2014-03-10 14:30:00,50.91,50.91,50.86,50.88,52300.0,39.3711,39.3711,39.3324,39.3479,52300.0
2014-03-10 14:35:00,50.88,50.89,50.85,50.85,29400.0,39.3479,39.3556,39.3247,39.3247,29400.0
2014-03-10 14:40:00,50.86,50.88,50.85,50.85,35600.0,39.3324,39.3479,39.3247,39.3247,35600.0
2014-03-10 14:45:00,50.85,50.93,50.84,50.93,52400.0,39.3247,39.3865,39.3169,39.3865,52400.0
2014-03-10 14:50:00,50.93,50.97,50.91,50.94,40200.0,39.3865,39.4175,39.3711,39.3943,40200.0
2014-03-10 14:55:00,50.94,50.96,50.91,50.93,46200.0,39.3943,39.4097,39.3711,39.3865,46200.0
2014-03-10 15:00:00,50.92,50.93,50.88,50.92,69100.0,39.3788,39.3865,39.3479,39.3788,69100.0
2014-03-10 15:05:00,50.93,50.94,50.91,50.92,37100.0,39.3865,39.3943,39.3711,39.3788,37100.0
2014-03-10 15:10:00,50.93,50.93,50.86,50.89,76800.0,39.3865,39.3865,39.3324,39.3556,76800.0
2014-03-10 15:15:00,50.89,50.94,50.87,50.93,50200.0,39.3556,39.3943,39.3401,39.3865,50200.0
2014-03-10 15:20:00,50.93,50.96,50.89,50.96,56900.0,39.3865,39.4097,39.3556,39.4097,56900.0
2014-03-10 15:25:00,50.96,50.96,50.87,50.88,96400.0,39.4097,39.4097,39.3401,39.3479,96400.0
2014-03-10 15:30:00,50.88,50.95,50.88,50.95,72300.0,39.3479,39.402,39.3479,39.402,72300.0
2014-03-10 15:35:00,50.95,51.0,50.95,50.98,84700.0,39.402,39.4407,39.402,39.4252,84700.0
2014-03-10 15:40:00,50.98,50.99,50.96,50.97,70200.0,39.4252,39.4329,39.4097,39.4175,70200.0
2014-03-10 15:45:00,50.97,51.05,50.97,51.05,143300.0,39.4175,39.4793,39.4175,39.4793,143300.0
2014-03-10 15:50:00,51.05,51.08,51.02,51.04,182200.0,39.4793,39.5025,39.4561,39.4716,182200.0
2014-03-10 15:55:00,51.05,51.05,50.98,51.02,235900.0,39.4793,39.4793,39.4252,39.4561,235900.0
2014-03-11 09:30:00,51.19,51.39,51.05,51.14,219100.0,39.5876,39.7423,39.4793,39.5489,219100.0
2014-03-11 09:35:00,51.14,51.16,50.87,50.88,96900.0,39.5489,39.5644,39.3401,39.3479,96900.0
2014-03-11 09:40:00,50.88,51.0,50.87,50.97,97300.0,39.3479,39.4407,39.3401,39.4175,97300.0
2014-03-11 09:45:00,50.97,50.97,50.86,50.86,95700.0,39.4175,39.4175,39.3324,39.3324,95700.0
2014-03-11 09:50:00,50.86,50.93,50.76,50.92,63700.0,39.3324,39.3865,39.2551,39.3788,63700.0
2014-03-11 09:55:00,50.92,50.96,50.85,50.86,66100.0,39.3788,39.4097,39.3247,39.3324,66100.0
2014-03-11 10:00:00,50.85,50.93,50.77,50.85,91600.0,39.3247,39.3865,39.2628,39.3247,91600.0
2014-03-11 10:05:00,50.84,50.92,50.8,50.87,96600.0,39.3169,39.3788,39.286,39.3401,96600.0
2014-03-11 10:10:00,50.87,50.88,50.79,50.82,76700.0,39.3401,39.3479,39.2783,39.3015,76700.0
2014-03-11 10:15:00,50.83,50.91,50.82,50.91,55900.0,39.3092,39.3711,39.3015,39.3711,55900.0
2014-03-11 10:20:00,50.92,50.97,50.89,50.91,123500.0,39.3788,39.4175,39.3556,39.3711,123500.0
2014-03-11 10:25:00,50.91,50.93,50.86,50.9,91600.0,39.3711,39.3865,39.3324,39.3633,91600.0
2014-03-11 10:30:00,50.9,50.91,50.84,50.9,64800.0,39.3633,39.3711,39.3169,39.3633,64800.0
2014-03-11 10:35:00,50.9,50.96,50.89,50.93,68500.0,39.3633,39.4097,39.3556,39.3865,68500.0
2014-03-11 10:40:00,50.94,50.94,50.81,50.84,82600.0,39.3943,39.3943,39.2937,39.3169,82600.0
2014-03-11 10:45:00,50.84,50.89,50.84,50.89,42000.0,39.3169,39.3556,39.3169,39.3556,42000.0
2014-03-11 10:50:00,50.89,50.96,50.88,50.9,105900.0,39.3556,39.4097,39.3479,39.3633,105900.0
2014-03-11 10:55:00,50.9,50.97,50.9,50.97,77900.0,39.3633,39.4175,39.3633,39.4175,77900.0
2014-03-11 11:00:00,50.97,50.98,50.95,50.95,55100.0,39.4175,39.4252,39.402,39.402,55100.0
2014-03-11 11:05:00,50.96,50.97,50.89,50.9,50400.0,39.4097,39.4175,39.3556,39.3633,50400.0
2014-03-11 11:10:00,50.9,50.93,50.9,50.91,27800.0,39.3633,39.3865,39.3633,39.3711,27800.0
2014-03-11 11:15:00,50.91,50.92,50.8,50.8,63700.0,39.3711,39.3788,39.286,39.286,63700.0
2014-03-11 11:20:00,50.79,50.81,50.72,50.73,101900.0,39.2783,39.2937,39.2241,39.2319,101900.0
2014-03-11 11:25:00,50.73,50.76,50.68,50.7,142900.0,39.2319,39.2551,39.1932,39.2087,142900.0
2014-03-11 11:30:00,50.69,50.7,50.63,50.68,103700.0,39.2009,39.2087,39.1545,39.1932,103700.0
2014-03-11 11:35:00,50.68,50.7,50.61,50.61,66100.0,39.1932,39.2087,39.1391,39.1391,66100.0
2014-03-11 11:40:00,50.62,50.64,50.5,50.5,356300.0,39.1468,39.1623,39.054,39.054,356300.0
2014-03-11 11:45:00,50.5,50.61,50.5,50.54,145700.0,39.054,39.1391,39.054,39.0849,145700.0
2014-03-11 11:50:00,50.53,50.6,50.53,50.57,68100.0,39.0772,39.1313,39.0772,39.1081,68100.0
2014-03-11 11:55:00,50.57,50.58,50.51,50.55,226900.0,39.1081,39.1159,39.0617,39.0927,226900.0
2014-03-11 12:00:00,50.54,50.55,50.48,50.49,96000.0,39.0849,39.0927,39.0385,39.0463,96000.0
2014-03-11 12:05:00,50.49,50.53,50.47,50.48,99500.0,39.0463,39.0772,39.0308,39.0385,99500.0
2014-03-11 12:10:00,50.51,50.51,50.45,50.51,72200.0,39.0617,39.0617,39.0153,39.0617,72200.0
2014-03-11 12:15:00,50.51,50.56,50.49,50.5,172600.0,39.0617,39.1004,39.0463,39.054,172600.0
2014-03-11 12:20:00,50.5,50.56,50.49,50.55,102500.0,39.054,39.1004,39.0463,39.0927,102500.0
2014-03-11 12:25:00,50.55,50.61,50.55,50.6,97100.0,39.0927,39.1391,39.0927,39.1313,97100.0
2014-03-11 12:30:00,50.61,50.65,50.61,50.65,43000.0,39.1391,39.17,39.1391,39.17,43000.0
2014-03-11 12:35:00,50.66,50.7,50.65,50.69,46300.0,39.1777,39.2087,39.17,39.2009,46300.0
2014-03-11 12:40:00,50.69,50.74,50.67,50.71,65800.0,39.2009,39.2396,39.1855,39.2164,65800.0
2014-03-11 12:45:00,50.71,50.78,50.71,50.76,44500.0,39.2164,39.2705,39.2164,39.2551,44500.0
2014-03-11 12:50:00,50.75,50.78,50.74,50.78,34800.0,39.2473,39.2705,39.2396,39.2705,34800.0
2014-03-11 12:55:00,50.78,50.78,50.71,50.71,48000.0,39.2705,39.2705,39.2164,39.2164,48000.0
2014-03-11 13:00:00,50.7,50.71,50.66,50.67,40700.0,39.2087,39.2164,39.1777,39.1855,40700.0
2014-03-11 13:05:00,50.67,50.69,50.64,50.69,45800.0,39.1855,39.2009,39.1623,39.2009,45800.0
2014-03-11 13:10:00,50.7,50.72,50.67,50.72,46000.0,39.2087,39.2241,39.1855,39.2241,46000.0
2014-03-11 13:15:00,50.72,50.72,50.68,50.7,33000.0,39.2241,39.2241,39.1932,39.2087,33000.0
2014-03-11 13:20:00,50.69,50.72,50.66,50.66,69300.0,39.2009,39.2241,39.1777,39.1777,69300.0
2014-03-11 13:25:00,50.67,50.68,50.6,50.65,105000.0,39.1855,39.1932,39.1313,39.17,105000.0
2014-03-11 13:30:00,50.65,50.67,50.63,50.66,33400.0,39.17,39.1855,39.1545,39.1777,33400.0
2014-03-11 13:35:00,50.67,50.76,50.66,50.74,65700.0,39.1855,39.2551,39.1777,39.2396,65700.0
2014-03-11 13:40:00,50.74,50.76,50.71,50.73,42400.0,39.2396,39.2551,39.2164,39.2319,42400.0
2014-03-11 13:45:00,50.72,50.8,50.72,50.78,51300.0,39.2241,39.286,39.2241,39.2705,51300.0
2014-03-11 13:50:00,50.78,50.79,50.77,50.79,35600.0,39.2705,39.2783,39.2628,39.2783,35600.0
2014-03-11 13:55:00,50.79,50.8,50.75,50.78,39500.0,39.2783,39.286,39.2473,39.2705,39500.0
2014-03-11 14:00:00,50.78,50.81,50.75,50.76,75600.0,39.2705,39.2937,39.2473,39.2551,75600.0
2014-03-11 14:05:00,50.77,50.78,50.72,50.75,75700.0,39.2628,39.2705,39.2241,39.2473,75700.0
2014-03-11 14:10:00,50.75,50.8,50.73,50.74,61600.0,39.2473,39.286,39.2319,39.2396,61600.0
2014-03-11 14:15:00,50.73,50.74,50.65,50.65,49800.0,39.2319,39.2396,39.17,39.17,49800.0
2014-03-11 14:20:00,50.66,50.66,50.6,50.61,67300.0,39.1777,39.1777,39.1313,39.1391,67300.0
2014-03-11 14:25:00,50.62,50.66,50.58,50.65,109400.0,39.1468,39.1777,39.1159,39.17,109400.0
2014-03-11 14:30:00,50.66,50.67,50.54,50.56,104800.0,39.1777,39.1855,39.0849,39.1004,104800.0
2014-03-11 14:35:00,50.57,50.58,50.53,50.54,70200.0,39.1081,39.1159,39.0772,39.0849,70200.0
2014-03-11 14:40:00,50.54,50.54,50.49,50.5,171900.0,39.0849,39.0849,39.0463,39.054,171900.0
2014-03-11 14:45:00,50.5,50.56,50.5,50.53,183500.0,39.054,39.1004,39.054,39.0772,183500.0
2014-03-11 14:50:00,50.54,50.58,50.52,50.58,105600.0,39.0849,39.1159,39.0695,39.1159,105600.0
2014-03-11 14:55:00,50.59,50.6,50.53,50.55,96400.0,39.1236,39.1313,39.0772,39.0927,96400.0
2014-03-11 15:00:00,50.55,50.55,50.43,50.45,179000.0,39.0927,39.0927,38.9999,39.0153,179000.0
2014-03-11 15:05:00,50.45,50.47,50.41,50.47,90500.0,39.0153,39.0308,38.9844,39.0308,90500.0
2014-03-11 15:10:00,50.47,50.48,50.44,50.47,94900.0,39.0308,39.0385,39.0076,39.0308,94900.0
2014-03-11 15:15:00,50.46,50.58,50.46,50.53,264800.0,39.0231,39.1159,39.0231,39.0772,264800.0
2014-03-11 15:20:00,50.53,50.62,50.52,50.58,106100.0,39.0772,39.1468,39.0695,39.1159,106100.0
2014-03-11 15:25:00,50.57,50.61,50.55,50.6,102900.0,39.1081,39.1391,39.0927,39.1313,102900.0
2014-03-11 15:30:00,50.61,50.68,50.6,50.65,146100.0,39.1391,39.1932,39.1313,39.17,146100.0
2014-03-11 15:35:00,50.65,50.67,50.55,50.59,135300.0,39.17,39.1855,39.0927,39.1236,135300.0
2014-03-11 15:40:00,50.59,50.6,50.53,50.54,136400.0,39.1236,39.1313,39.0772,39.0849,136400.0
2014-03-11 15:45:00,50.54,50.56,50.51,50.52,208300.0,39.0849,39.1004,39.0617,39.0695,208300.0
2014-03-11 15:50:00,50.51,50.56,50.5,50.54,201300.0,39.0617,39.1004,39.054,39.0849,201300.0
2014-03-11 15:55:00,50.55,50.57,50.52,50.54,339900.0,39.0927,39.1081,39.0695,39.0849,339900.0
2014-03-12 09:30:00,49.4,49.5,49.36,49.42,460800.0,38.2033,38.2807,38.1724,38.2188,460800.0
2014-03-12 09:35:00,49.41,49.55,49.41,49.52,493300.0,38.2111,38.3193,38.2111,38.2961,493300.0
2014-03-12 09:40:00,49.52,49.52,49.47,49.5,420200.0,38.2961,38.2961,38.2575,38.2807,420200.0
2014-03-12 09:45:00,49.5,49.52,49.42,49.51,285000.0,38.2807,38.2961,38.2188,38.2884,285000.0
2014-03-12 09:50:00,49.51,49.59,49.45,49.58,282100.0,38.2884,38.3503,38.242,38.3425,282100.0
2014-03-12 09:55:00,49.58,49.67,49.56,49.63,232500.0,38.3425,38.4121,38.3271,38.3812,232500.0
2014-03-12 10:00:00,49.62,49.67,49.57,49.66,283100.0,38.3735,38.4121,38.3348,38.4044,283100.0
2014-03-12 10:05:00,49.66,49.88,49.65,49.86,503800.0,38.4044,38.5745,38.3967,38.5591,503800.0
2014-03-12 10:10:00,49.85,50.01,49.85,50.01,711100.0,38.5513,38.6751,38.5513,38.6751,711100.0
2014-03-12 10:15:00,50.01,50.08,49.96,50.0,251400.0,38.6751,38.7292,38.6364,38.6673,251400.0
2014-03-12 10:20:00,50.01,50.07,49.98,50.02,244800.0,38.6751,38.7215,38.6519,38.6828,244800.0
2014-03-12 10:25:00,50.02,50.06,49.98,50.0,173200.0,38.6828,38.7137,38.6519,38.6673,173200.0
2014-03-12 10:30:00,50.0,50.1,49.99,50.01,171700.0,38.6673,38.7447,38.6596,38.6751,171700.0
2014-03-12 10:35:00,50.01,50.03,49.99,50.0,139900.0,38.6751,38.6905,38.6596,38.6673,139900.0
2014-03-12 10:40:00,50.0,50.02,49.99,50.0,101800.0,38.6673,38.6828,38.6596,38.6673,101800.0
2014-03-12 10:45:00,50.01,50.03,49.95,50.01,213200.0,38.6751,38.6905,38.6287,38.6751,213200.0
2014-03-12 10:50:00,50.0,50.11,49.99,50.07,152100.0,38.6673,38.7524,38.6596,38.7215,152100.0
2014-03-12 10:55:00,50.07,50.15,50.07,50.11,209000.0,38.7215,38.7833,38.7215,38.7524,209000.0
2014-03-12 11:00:00,50.12,50.15,50.05,50.15,120000.0,38.7601,38.7833,38.706,38.7833,120000.0
2014-03-12 11:05:00,50.14,50.2,50.14,50.15,97500.0,38.7756,38.822,38.7756,38.7833,97500.0
2014-03-12 11:10:00,50.15,50.19,50.13,50.17,94700.0,38.7833,38.8143,38.7679,38.7988,94700.0
2014-03-12 11:15:00,50.16,50.22,50.15,50.21,103000.0,38.7911,38.8375,38.7833,38.8297,103000.0
2014-03-12 11:20:00,50.21,50.28,50.21,50.26,95500.0,38.8297,38.8839,38.8297,38.8684,95500.0
2014-03-12 11:25:00,50.27,50.33,50.23,50.24,72000.0,38.8761,38.9225,38.8452,38.8529,72000.0
2014-03-12 11:30:00,50.24,50.26,50.18,50.18,76500.0,38.8529,38.8684,38.8065,38.8065,76500.0
2014-03-12 11:35:00,50.18,50.18,50.13,50.13,62300.0,38.8065,38.8065,38.7679,38.7679,62300.0
2014-03-12 11:40:00,50.13,50.14,50.0,50.05,100400.0,38.7679,38.7756,38.6673,38.706,100400.0
2014-03-12 11:45:00,50.05,50.07,50.03,50.03,45600.0,38.706,38.7215,38.6905,38.6905,45600.0
2014-03-12 11:50:00,50.03,50.03,50.0,50.02,40600.0,38.6905,38.6905,38.6673,38.6828,40600.0
2014-03-12 11:55:00,50.02,50.03,49.89,49.9,93100.0,38.6828,38.6905,38.5823,38.59,93100.0
2014-03-12 12:00:00,49.91,49.95,49.85,49.93,93000.0,38.5977,38.6287,38.5513,38.6132,93000.0
2014-03-12 12:05:00,49.94,49.95,49.88,49.88,75000.0,38.6209,38.6287,38.5745,38.5745,75000.0
2014-03-12 12:10:00,49.88,49.89,49.83,49.86,84600.0,38.5745,38.5823,38.5359,38.5591,84600.0
2014-03-12 12:15:00,49.87,49.9,49.85,49.86,81300.0,38.5668,38.59,38.5513,38.5591,81300.0
2014-03-12 12:20:00,49.86,49.9,49.84,49.9,87300.0,38.5591,38.59,38.5436,38.59,87300.0
2014-03-12 12:25:00,49.89,49.9,49.8,49.84,94400.0,38.5823,38.59,38.5127,38.5436,94400.0
2014-03-12 12:30:00,49.84,49.84,49.77,49.78,99600.0,38.5436,38.5436,38.4895,38.4972,99600.0
2014-03-12 12:35:00,49.78,49.81,49.74,49.74,112200.0,38.4972,38.5204,38.4663,38.4663,112200.0
2014-03-12 12:40:00,49.74,49.8,49.73,49.79,133000.0,38.4663,38.5127,38.4585,38.5049,133000.0
2014-03-12 12:45:00,49.79,49.8,49.72,49.74,77300.0,38.5049,38.5127,38.4508,38.4663,77300.0
2014-03-12 12:50:00,49.73,49.78,49.73,49.76,61700.0,38.4585,38.4972,38.4585,38.4817,61700.0
2014-03-12 12:55:00,49.76,49.85,49.76,49.84,69300.0,38.4817,38.5513,38.4817,38.5436,69300.0
2014-03-12 13:00:00,49.84,49.84,49.74,49.78,76300.0,38.5436,38.5436,38.4663,38.4972,76300.0
2014-03-12 13:05:00,49.78,49.78,49.73,49.73,51400.0,38.4972,38.4972,38.4585,38.4585,51400.0
2014-03-12 13:10:00,49.73,49.73,49.64,49.66,87000.0,38.4585,38.4585,38.3889,38.4044,87000.0
2014-03-12 13:15:00,49.66,49.7,49.64,49.69,69900.0,38.4044,38.4353,38.3889,38.4276,69900.0
2014-03-12 13:20:00,49.69,49.73,49.66,49.66,79800.0,38.4276,38.4585,38.4044,38.4044,79800.0
2014-03-12 13:25:00,49.66,49.71,49.66,49.71,123200.0,38.4044,38.4431,38.4044,38.4431,123200.0
2014-03-12 13:30:00,49.71,49.78,49.7,49.73,79500.0,38.4431,38.4972,38.4353,38.4585,79500.0
2014-03-12 13:35:00,49.73,49.78,49.69,49.74,57000.0,38.4585,38.4972,38.4276,38.4663,57000.0
2014-03-12 13:40:00,49.74,49.77,49.71,49.73,55200.0,38.4663,38.4895,38.4431,38.4585,55200.0
2014-03-12 13:45:00,49.73,49.83,49.73,49.82,70400.0,38.4585,38.5359,38.4585,38.5281,70400.0
2014-03-12 13:50:00,49.82,49.88,49.82,49.86,81100.0,38.5281,38.5745,38.5281,38.5591,81100.0
2014-03-12 13:55:00,49.86,49.89,49.83,49.83,71100.0,38.5591,38.5823,38.5359,38.5359,71100.0
2014-03-12 14:00:00,49.83,49.9,49.83,49.86,48200.0,38.5359,38.59,38.5359,38.5591,48200.0
2014-03-12 14:05:00,49.86,49.89,49.81,49.81,145100.0,38.5591,38.5823,38.5204,38.5204,145100.0
2014-03-12 14:10:00,49.82,49.83,49.73,49.74,75300.0,38.5281,38.5359,38.4585,38.4663,75300.0
2014-03-12 14:15:00,49.74,49.81,49.72,49.81,66300.0,38.4663,38.5204,38.4508,38.5204,66300.0
2014-03-12 14:20:00,49.82,49.83,49.76,49.77,88000.0,38.5281,38.5359,38.4817,38.4895,88000.0
2014-03-12 14:25:00,49.76,49.76,49.69,49.72,115500.0,38.4817,38.4817,38.4276,38.4508,115500.0
2014-03-12 14:30:00,49.72,49.73,49.68,49.7,76700.0,38.4508,38.4585,38.4199,38.4353,76700.0
2014-03-12 14:35:00,49.7,49.73,49.67,49.68,83300.0,38.4353,38.4585,38.4121,38.4199,83300.0
2014-03-12 14:40:00,49.68,49.7,49.63,49.63,159600.0,38.4199,38.4353,38.3812,38.3812,159600.0
2014-03-12 14:45:00,49.64,49.71,49.63,49.67,137300.0,38.3889,38.4431,38.3812,38.4121,137300.0
2014-03-12 14:50:00,49.67,49.7,49.65,49.7,58300.0,38.4121,38.4353,38.3967,38.4353,58300.0
2014-03-12 14:55:00,49.7,49.71,49.66,49.66,138500.0,38.4353,38.4431,38.4044,38.4044,138500.0
2014-03-12 15:00:00,49.66,49.69,49.63,49.65,129100.0,38.4044,38.4276,38.3812,38.3967,129100.0
2014-03-12 15:05:00,49.64,49.65,49.62,49.64,92800.0,38.3889,38.3967,38.3735,38.3889,92800.0
2014-03-12 15:10:00,49.63,49.68,49.62,49.65,129900.0,38.3812,38.4199,38.3735,38.3967,129900.0
2014-03-12 15:15:00,49.64,49.68,49.64,49.68,91300.0,38.3889,38.4199,38.3889,38.4199,91300.0
2014-03-12 15:20:00,49.68,49.72,49.67,49.71,172500.0,38.4199,38.4508,38.4121,38.4431,172500.0
2014-03-12 15:25:00,49.7,49.72,49.66,49.7,158600.0,38.4353,38.4508,38.4044,38.4353,158600.0
2014-03-12 15:30:00,49.7,49.78,49.69,49.78,115100.0,38.4353,38.4972,38.4276,38.4972,115100.0
2014-03-12 15:35:00,49.78,49.83,49.73,49.82,148100.0,38.4972,38.5359,38.4585,38.5281,148100.0
2014-03-12 15:40:00,49.82,49.87,49.81,49.87,142300.0,38.5281,38.5668,38.5204,38.5668,142300.0
2014-03-12 15:45:00,49.87,49.93,49.85,49.93,245900.0,38.5668,38.6132,38.5513,38.6132,245900.0
2014-03-12 15:50:00,49.93,49.95,49.89,49.89,222400.0,38.6132,38.6287,38.5823,38.5823,222400.0
2014-03-12 15:55:00,49.89,49.94,49.87,49.93,242700.0,38.5823,38.6209,38.5668,38.6132,242700.0
2014-03-13 09:30:00,50.23,50.25,49.97,50.05,256300.0,38.8452,38.8607,38.6441,38.706,256300.0
2014-03-13 09:35:00,50.05,50.08,49.96,50.01,126700.0,38.706,38.7292,38.6364,38.6751,126700.0
2014-03-13 09:40:00,50.01,50.02,49.86,49.89,165200.0,38.6751,38.6828,38.5591,38.5823,165200.0
2014-03-13 09:45:00,49.89,49.98,49.89,49.92,97000.0,38.5823,38.6519,38.5823,38.6055,97000.0
2014-03-13 09:50:00,49.91,49.95,49.78,49.8,170400.0,38.5977,38.6287,38.4972,38.5127,170400.0
2014-03-13 09:55:00,49.79,49.95,49.79,49.93,91100.0,38.5049,38.6287,38.5049,38.6132,91100.0
2014-03-13 10:00:00,49.92,49.96,49.85,49.87,130500.0,38.6055,38.6364,38.5513,38.5668,130500.0
2014-03-13 10:05:00,49.86,49.9,49.83,49.89,76800.0,38.5591,38.59,38.5359,38.5823,76800.0
2014-03-13 10:10:00,49.9,49.92,49.83,49.89,81200.0,38.59,38.6055,38.5359,38.5823,81200.0
2014-03-13 10:15:00,49.88,49.98,49.85,49.96,108400.0,38.5745,38.6519,38.5513,38.6364,108400.0
2014-03-13 10:20:00,49.95,49.98,49.93,49.95,102600.0,38.6287,38.6519,38.6132,38.6287,102600.0
2014-03-13 10:25:00,49.96,49.98,49.9,49.97,63600.0,38.6364,38.6519,38.59,38.6441,63600.0
2014-03-13 10:30:00,49.96,49.98,49.94,49.98,90400.0,38.6364,38.6519,38.6209,38.6519,90400.0
2014-03-13 10:35:00,49.98,49.98,49.82,49.86,95700.0,38.6519,38.6519,38.5281,38.5591,95700.0
2014-03-13 10:40:00,49.85,49.85,49.78,49.8,92900.0,38.5513,38.5513,38.4972,38.5127,92900.0
2014-03-13 10:45:00,49.8,49.8,49.67,49.67,75400.0,38.5127,38.5127,38.4121,38.4121,75400.0
2014-03-13 10:50:00,49.66,49.72,49.63,49.69,60400.0,38.4044,38.4508,38.3812,38.4276,60400.0
2014-03-13 10:55:00,49.68,49.74,49.65,49.69,90700.0,38.4199,38.4663,38.3967,38.4276,90700.0
2014-03-13 11:00:00,49.69,49.69,49.63,49.66,250800.0,38.4276,38.4276,38.3812,38.4044,250800.0
2014-03-13 11:05:00,49.65,49.66,49.54,49.56,135000.0,38.3967,38.4044,38.3116,38.3271,135000.0
2014-03-13 11:10:00,49.56,49.57,49.51,49.55,139200.0,38.3271,38.3348,38.2884,38.3193,139200.0
2014-03-13 11:15:00,49.55,49.65,49.55,49.63,66900.0,38.3193,38.3967,38.3193,38.3812,66900.0
2014-03-13 11:20:00,49.63,49.63,49.55,49.55,129400.0,38.3812,38.3812,38.3193,38.3193,129400.0
2014-03-13 11:25:00,49.55,49.55,49.4,49.41,207200.0,38.3193,38.3193,38.2033,38.2111,207200.0
2014-03-13 11:30:00,49.41,49.45,49.38,49.42,93100.0,38.2111,38.242,38.1879,38.2188,93100.0
2014-03-13 11:35:00,49.42,49.48,49.41,49.46,81800.0,38.2188,38.2652,38.2111,38.2497,81800.0
2014-03-13 11:40:00,49.46,49.46,49.39,49.41,86400.0,38.2497,38.2497,38.1956,38.2111,86400.0
2014-03-13 11:45:00,49.41,49.42,49.32,49.34,114500.0,38.2111,38.2188,38.1415,38.1569,114500.0
2014-03-13 11:50:00,49.34,49.34,49.23,49.27,141500.0,38.1569,38.1569,38.0719,38.1028,141500.0
2014-03-13 11:55:00,49.27,49.37,49.27,49.3,70900.0,38.1028,38.1801,38.1028,38.126,70900.0
2014-03-13 12:00:00,49.3,49.33,49.29,49.31,65800.0,38.126,38.1492,38.1183,38.1337,65800.0
2014-03-13 12:05:00,49.3,49.31,49.18,49.26,130500.0,38.126,38.1337,38.0332,38.0951,130500.0
2014-03-13 12:10:00,49.25,49.27,49.16,49.16,70700.0,38.0873,38.1028,38.0177,38.0177,70700.0
2014-03-13 12:15:00,49.16,49.25,49.15,49.22,88900.0,38.0177,38.0873,38.01,38.0641,88900.0
2014-03-13 12:20:00,49.23,49.23,49.17,49.18,53100.0,38.0719,38.0719,38.0254,38.0332,53100.0
2014-03-13 12:25:00,49.17,49.18,49.08,49.09,126300.0,38.0254,38.0332,37.9558,37.9636,126300.0
2014-03-13 12:30:00,49.09,49.09,49.02,49.04,203600.0,37.9636,37.9636,37.9094,37.9249,203600.0
2014-03-13 12:35:00,49.04,49.05,48.86,48.86,336100.0,37.9249,37.9326,37.7857,37.7857,336100.0
2014-03-13 12:40:00,48.85,49.07,48.85,49.05,246100.0,37.778,37.9481,37.778,37.9326,246100.0
2014-03-13 12:45:00,49.05,49.05,48.98,49.04,142000.0,37.9326,37.9326,37.8785,37.9249,142000.0
2014-03-13 12:50:00,49.04,49.09,48.98,48.98,109100.0,37.9249,37.9636,37.8785,37.8785,109100.0
2014-03-13 12:55:00,48.98,48.98,48.88,48.9,127000.0,37.8785,37.8785,37.8012,37.8166,127000.0
2014-03-13 13:00:00,48.89,48.9,48.73,48.82,230400.0,37.8089,37.8166,37.6852,37.7548,230400.0
2014-03-13 13:05:00,48.81,48.85,48.72,48.84,133900.0,37.747,37.778,37.6774,37.7702,133900.0
2014-03-13 13:10:00,48.84,48.95,48.83,48.92,95700.0,37.7702,37.8553,37.7625,37.8321,95700.0
2014-03-13 13:15:00,48.93,48.94,48.86,48.91,166300.0,37.8398,37.8476,37.7857,37.8244,166300.0
2014-03-13 13:20:00,48.9,48.94,48.88,48.88,110500.0,37.8166,37.8476,37.8012,37.8012,110500.0
2014-03-13 13:25:00,48.88,49.03,48.88,49.02,119400.0,37.8012,37.9172,37.8012,37.9094,119400.0
2014-03-13 13:30:00,49.02,49.04,48.97,48.98,97700.0,37.9094,37.9249,37.8708,37.8785,97700.0
2014-03-13 13:35:00,48.99,48.99,48.88,48.89,98100.0,37.8862,37.8862,37.8012,37.8089,98100.0
2014-03-13 13:40:00,48.89,48.92,48.86,48.88,147500.0,37.8089,37.8321,37.7857,37.8012,147500.0
2014-03-13 13:45:00,48.88,48.9,48.86,48.86,109400.0,37.8012,37.8166,37.7857,37.7857,109400.0
2014-03-13 13:50:00,48.86,48.9,48.82,48.83,95600.0,37.7857,37.8166,37.7548,37.7625,95600.0
2014-03-13 13:55:00,48.82,48.83,48.75,48.78,138800.0,37.7548,37.7625,37.7006,37.7238,138800.0
2014-03-13 14:00:00,48.77,48.82,48.76,48.82,133800.0,37.7161,37.7548,37.7084,37.7548,133800.0
2014-03-13 14:05:00,48.82,48.82,48.72,48.72,122000.0,37.7548,37.7548,37.6774,37.6774,122000.0
2014-03-13 14:10:00,48.72,48.75,48.71,48.74,126900.0,37.6774,37.7006,37.6697,37.6929,126900.0
2014-03-13 14:15:00,48.75,48.79,48.73,48.74,123100.0,37.7006,37.7316,37.6852,37.6929,123100.0
2014-03-13 14:20:00,48.73,48.78,48.73,48.76,225600.0,37.6852,37.7238,37.6852,37.7084,225600.0
2014-03-13 14:25:00,48.76,48.84,48.75,48.84,118800.0,37.7084,37.7702,37.7006,37.7702,118800.0
2014-03-13 14:30:00,48.82,48.86,48.8,48.82,228200.0,37.7548,37.7857,37.7393,37.7548,228200.0
2014-03-13 14:35:00,48.83,48.87,48.83,48.85,127300.0,37.7625,37.7934,37.7625,37.778,127300.0
2014-03-13 14:40:00,48.85,48.88,48.79,48.82,113400.0,37.778,37.8012,37.7316,37.7548,113400.0
2014-03-13 14:45:00,48.82,48.84,48.71,48.74,129200.0,37.7548,37.7702,37.6697,37.6929,129200.0
2014-03-13 14:50:00,48.74,48.77,48.7,48.7,171600.0,37.6929,37.7161,37.662,37.662,171600.0
2014-03-13 14:55:00,48.7,48.73,48.65,48.71,162200.0,37.662,37.6852,37.6233,37.6697,162200.0
2014-03-13 15:00:00,48.71,48.84,48.71,48.81,158100.0,37.6697,37.7702,37.6697,37.747,158100.0
2014-03-13 15:05:00,48.8,48.8,48.7,48.71,110200.0,37.7393,37.7393,37.662,37.6697,110200.0
2014-03-13 15:10:00,48.7,48.75,48.66,48.7,139300.0,37.662,37.7006,37.631,37.662,139300.0
2014-03-13 15:15:00,48.71,48.73,48.65,48.65,144300.0,37.6697,37.6852,37.6233,37.6233,144300.0
2014-03-13 15:20:00,48.66,48.79,48.66,48.76,234200.0,37.631,37.7316,37.631,37.7084,234200.0
2014-03-13 15:25:00,48.76,48.77,48.71,48.74,270200.0,37.7084,37.7161,37.6697,37.6929,270200.0
2014-03-13 15:30:00,48.74,48.76,48.68,48.7,195500.0,37.6929,37.7084,37.6465,37.662,195500.0
2014-03-13 15:35:00,48.7,48.82,48.7,48.8,319000.0,37.662,37.7548,37.662,37.7393,319000.0
2014-03-13 15:40:00,48.8,48.86,48.79,48.84,178700.0,37.7393,37.7857,37.7316,37.7702,178700.0
2014-03-13 15:45:00,48.84,48.93,48.79,48.93,288300.0,37.7702,37.8398,37.7316,37.8398,288300.0
2014-03-13 15:50:00,48.92,48.92,48.78,48.78,350900.0,37.8321,37.8321,37.7238,37.7238,350900.0
2014-03-13 15:55:00,48.78,48.78,48.71,48.76,472200.0,37.7238,37.7238,37.6697,37.7084,472200.0
2014-03-14 09:30:00,48.69,48.85,48.64,48.77,282600.0,37.6542,37.778,37.6156,37.7161,282600.0
2014-03-14 09:35:00,48.77,48.95,48.73,48.95,120900.0,37.7161,37.8553,37.6852,37.8553,120900.0
2014-03-14 09:40:00,48.95,49.1,48.9,49.09,133200.0,37.8553,37.9713,37.8166,37.9636,133200.0
2014-03-14 09:45:00,49.09,49.09,48.84,48.85,118200.0,37.9636,37.9636,37.7702,37.778,118200.0
2014-03-14 09:50:00,48.87,48.9,48.81,48.85,62300.0,37.7934,37.8166,37.747,37.778,62300.0
2014-03-14 09:55:00,48.85,48.93,48.73,48.9,140800.0,37.778,37.8398,37.6852,37.8166,140800.0
2014-03-14 10:00:00,48.9,48.93,48.79,48.79,177600.0,37.8166,37.8398,37.7316,37.7316,177600.0
2014-03-14 10:05:00,48.8,48.84,48.76,48.82,240900.0,37.7393,37.7702,37.7084,37.7548,240900.0
2014-03-14 10:10:00,48.82,48.84,48.68,48.69,141200.0,37.7548,37.7702,37.6465,37.6542,141200.0
2014-03-14 10:15:00,48.68,48.77,48.64,48.7,150800.0,37.6465,37.7161,37.6156,37.662,150800.0
2014-03-14 10:20:00,48.7,48.7,48.45,48.51,303500.0,37.662,37.662,37.4686,37.515,303500.0
2014-03-14 10:25:00,48.52,48.62,48.52,48.58,117700.0,37.5228,37.6001,37.5228,37.5692,117700.0
2014-03-14 10:30:00,48.58,48.59,48.51,48.59,95600.0,37.5692,37.5769,37.515,37.5769,95600.0
2014-03-14 10:35:00,48.59,48.7,48.58,48.64,104100.0,37.5769,37.662,37.5692,37.6156,104100.0
2014-03-14 10:40:00,48.64,48.66,48.58,48.6,116800.0,37.6156,37.631,37.5692,37.5846,116800.0
2014-03-14 10:45:00,48.59,48.63,48.55,48.59,74100.0,37.5769,37.6078,37.546,37.5769,74100.0
2014-03-14 10:50:00,48.59,48.62,48.53,48.53,69800.0,37.5769,37.6001,37.5305,37.5305,69800.0
2014-03-14 10:55:00,48.53,48.54,48.5,48.52,86700.0,37.5305,37.5382,37.5073,37.5228,86700.0
2014-03-14 11:00:00,48.52,48.55,48.48,48.48,79100.0,37.5228,37.546,37.4918,37.4918,79100.0
2014-03-14 11:05:00,48.47,48.51,48.43,48.48,76400.0,37.4841,37.515,37.4532,37.4918,76400.0
2014-03-14 11:10:00,48.48,48.5,48.37,48.42,111100.0,37.4918,37.5073,37.4068,37.4454,111100.0
2014-03-14 11:15:00,48.43,48.44,48.35,48.38,71900.0,37.4532,37.4609,37.3913,37.4145,71900.0
2014-03-14 11:20:00,48.37,48.38,48.27,48.31,97700.0,37.4068,37.4145,37.3294,37.3604,97700.0
2014-03-14 11:25:00,48.31,48.33,48.27,48.31,188500.0,37.3604,37.3758,37.3294,37.3604,188500.0
2014-03-14 11:30:00,48.31,48.38,48.31,48.36,123900.0,37.3604,37.4145,37.3604,37.399,123900.0
2014-03-14 11:35:00,48.36,48.45,48.32,48.44,173300.0,37.399,37.4686,37.3681,37.4609,173300.0
2014-03-14 11:40:00,48.44,48.62,48.44,48.62,173900.0,37.4609,37.6001,37.4609,37.6001,173900.0
2014-03-14 11:45:00,48.62,48.72,48.58,48.72,84400.0,37.6001,37.6774,37.5692,37.6774,84400.0
2014-03-14 11:50:00,48.73,48.83,48.71,48.81,148900.0,37.6852,37.7625,37.6697,37.747,148900.0
2014-03-14 11:55:00,48.8,48.81,48.68,48.68,93200.0,37.7393,37.747,37.6465,37.6465,93200.0
2014-03-14 12:00:00,48.69,48.71,48.57,48.58,169300.0,37.6542,37.6697,37.5614,37.5692,169300.0
2014-03-14 12:05:00,48.58,48.61,48.56,48.59,74700.0,37.5692,37.5924,37.5537,37.5769,74700.0
2014-03-14 12:10:00,48.6,48.68,48.59,48.63,55400.0,37.5846,37.6465,37.5769,37.6078,55400.0
2014-03-14 12:15:00,48.63,48.7,48.63,48.64,55000.0,37.6078,37.662,37.6078,37.6156,55000.0
2014-03-14 12:20:00,48.64,48.66,48.61,48.63,87300.0,37.6156,37.631,37.5924,37.6078,87300.0
2014-03-14 12:25:00,48.62,48.62,48.5,48.52,59800.0,37.6001,37.6001,37.5073,37.5228,59800.0
2014-03-14 12:30:00,48.52,48.61,48.51,48.55,59000.0,37.5228,37.5924,37.515,37.546,59000.0
2014-03-14 12:35:00,48.55,48.56,48.52,48.55,164100.0,37.546,37.5537,37.5228,37.546,164100.0
2014-03-14 12:40:00,48.54,48.57,48.51,48.56,108200.0,37.5382,37.5614,37.515,37.5537,108200.0
2014-03-14 12:45:00,48.57,48.58,48.5,48.54,52100.0,37.5614,37.5692,37.5073,37.5382,52100.0
2014-03-14 12:50:00,48.54,48.55,48.5,48.5,36000.0,37.5382,37.546,37.5073,37.5073,36000.0
2014-03-14 12:55:00,48.51,48.62,48.48,48.61,110400.0,37.515,37.6001,37.4918,37.5924,110400.0
2014-03-14 13:00:00,48.61,48.67,48.6,48.6,45200.0,37.5924,37.6388,37.5846,37.5846,45200.0
2014-03-14 13:05:00,48.61,48.62,48.54,48.55,41200.0,37.5924,37.6001,37.5382,37.546,41200.0
2014-03-14 13:10:00,48.56,48.63,48.53,48.63,40000.0,37.5537,37.6078,37.5305,37.6078,40000.0
2014-03-14 13:15:00,48.62,48.76,48.6,48.72,106400.0,37.6001,37.7084,37.5846,37.6774,106400.0
2014-03-14 13:20:00,48.72,48.72,48.6,48.61,50700.0,37.6774,37.6774,37.5846,37.5924,50700.0
2014-03-14 13:25:00,48.62,48.64,48.58,48.62,33200.0,37.6001,37.6156,37.5692,37.6001,33200.0
2014-03-14 13:30:00,48.62,48.71,48.61,48.7,102500.0,37.6001,37.6697,37.5924,37.662,102500.0
2014-03-14 13:35:00,48.7,48.72,48.64,48.65,34100.0,37.662,37.6774,37.6156,37.6233,34100.0
2014-03-14 13:40:00,48.65,48.66,48.57,48.58,87900.0,37.6233,37.631,37.5614,37.5692,87900.0
2014-03-14 13:45:00,48.57,48.6,48.55,48.58,41000.0,37.5614,37.5846,37.546,37.5692,41000.0
2014-03-14 13:50:00,48.59,48.7,48.59,48.62,67700.0,37.5769,37.662,37.5769,37.6001,67700.0
2014-03-14 13:55:00,48.62,48.64,48.6,48.63,51600.0,37.6001,37.6156,37.5846,37.6078,51600.0
2014-03-14 14:00:00,48.63,48.64,48.6,48.64,48800.0,37.6078,37.6156,37.5846,37.6156,48800.0
2014-03-14 14:05:00,48.63,48.64,48.6,48.63,29400.0,37.6078,37.6156,37.5846,37.6078,29400.0
2014-03-14 14:10:00,48.63,48.64,48.55,48.58,38100.0,37.6078,37.6156,37.546,37.5692,38100.0
2014-03-14 14:15:00,48.58,48.64,48.58,48.62,49500.0,37.5692,37.6156,37.5692,37.6001,49500.0
2014-03-14 14:20:00,48.62,48.68,48.61,48.68,57700.0,37.6001,37.6465,37.5924,37.6465,57700.0
2014-03-14 14:25:00,48.69,48.69,48.62,48.63,37100.0,37.6542,37.6542,37.6001,37.6078,37100.0
2014-03-14 14:30:00,48.63,48.64,48.59,48.61,29300.0,37.6078,37.6156,37.5769,37.5924,29300.0
2014-03-14 14:35:00,48.61,48.61,48.57,48.59,45600.0,37.5924,37.5924,37.5614,37.5769,45600.0
2014-03-14 14:40:00,48.58,48.58,48.52,48.55,73200.0,37.5692,37.5692,37.5228,37.546,73200.0
2014-03-14 14:45:00,48.55,48.59,48.52,48.56,66000.0,37.546,37.5769,37.5228,37.5537,66000.0
2014-03-14 14:50:00,48.56,48.59,48.53,48.55,45700.0,37.5537,37.5769,37.5305,37.546,45700.0
2014-03-14 14:55:00,48.55,48.55,48.48,48.49,89900.0,37.546,37.546,37.4918,37.4996,89900.0
2014-03-14 15:00:00,48.49,48.59,48.49,48.55,63400.0,37.4996,37.5769,37.4996,37.546,63400.0
2014-03-14 15:05:00,48.56,48.58,48.52,48.52,50400.0,37.5537,37.5692,37.5228,37.5228,50400.0
2014-03-14 15:10:00,48.52,48.54,48.49,48.54,55100.0,37.5228,37.5382,37.4996,37.5382,55100.0
2014-03-14 15:15:00,48.54,48.57,48.51,48.54,74400.0,37.5382,37.5614,37.515,37.5382,74400.0
2014-03-14 15:20:00,48.54,48.61,48.54,48.55,84500.0,37.5382,37.5924,37.5382,37.546,84500.0
2014-03-14 15:25:00,48.55,48.59,48.55,48.58,74600.0,37.546,37.5769,37.546,37.5692,74600.0
2014-03-14 15:30:00,48.58,48.65,48.58,48.61,137000.0,37.5692,37.6233,37.5692,37.5924,137000.0
2014-03-14 15:35:00,48.61,48.62,48.54,48.58,131100.0,37.5924,37.6001,37.5382,37.5692,131100.0
2014-03-14 15:40:00,48.58,48.64,48.57,48.62,126800.0,37.5692,37.6156,37.5614,37.6001,126800.0
2014-03-14 15:45:00,48.63,48.63,48.51,48.53,227700.0,37.6078,37.6078,37.515,37.5305,227700.0
2014-03-14 15:50:00,48.53,48.57,48.5,48.55,195500.0,37.5305,37.5614,37.5073,37.546,195500.0
2014-03-14 15:55:00,48.55,48.63,48.54,48.58,391100.0,37.546,37.6078,37.5382,37.5692,391100.0
2014-03-17 09:30:00,48.91,49.13,48.86,48.91,235300.0,37.8244,37.9945,37.7857,37.8244,235300.0
2014-03-17 09:35:00,48.91,49.04,48.79,49.0,239900.0,37.8244,37.9249,37.7316,37.894,239900.0
2014-03-17 09:40:00,49.01,49.15,49.01,49.11,131000.0,37.9017,38.01,37.9017,37.979,131000.0
2014-03-17 09:45:00,49.11,49.12,48.96,49.04,158000.0,37.979,37.9868,37.863,37.9249,158000.0
2014-03-17 09:50:00,49.04,49.09,48.93,48.97,117500.0,37.9249,37.9636,37.8398,37.8708,117500.0
2014-03-17 09:55:00,48.97,49.06,48.93,49.06,267300.0,37.8708,37.9404,37.8398,37.9404,267300.0
2014-03-17 10:00:00,49.05,49.19,49.05,49.19,112500.0,37.9326,38.0409,37.9326,38.0409,112500.0
2014-03-17 10:05:00,49.19,49.25,49.1,49.17,99200.0,38.0409,38.0873,37.9713,38.0254,99200.0
2014-03-17 10:10:00,49.16,49.22,49.06,49.07,88500.0,38.0177,38.0641,37.9404,37.9481,88500.0
2014-03-17 10:15:00,49.07,49.14,49.07,49.09,177400.0,37.9481,38.0022,37.9481,37.9636,177400.0
2014-03-17 10:20:00,49.1,49.11,49.02,49.08,51300.0,37.9713,37.979,37.9094,37.9558,51300.0
2014-03-17 10:25:00,49.08,49.1,48.89,48.92,88900.0,37.9558,37.9713,37.8089,37.8321,88900.0
2014-03-17 10:30:00,48.92,49.0,48.88,48.94,51500.0,37.8321,37.894,37.8012,37.8476,51500.0
2014-03-17 10:35:00,48.95,48.98,48.88,48.89,53700.0,37.8553,37.8785,37.8012,37.8089,53700.0
2014-03-17 10:40:00,48.9,48.95,48.81,48.82,62200.0,37.8166,37.8553,37.747,37.7548,62200.0
2014-03-17 10:45:00,48.81,48.84,48.74,48.75,70000.0,37.747,37.7702,37.6929,37.7006,70000.0
2014-03-17 10:50:00,48.76,48.88,48.76,48.79,72600.0,37.7084,37.8012,37.7084,37.7316,72600.0
2014-03-17 10:55:00,48.79,48.84,48.77,48.81,41800.0,37.7316,37.7702,37.7161,37.747,41800.0
2014-03-17 11:00:00,48.79,48.93,48.79,48.88,50100.0,37.7316,37.8398,37.7316,37.8012,50100.0
2014-03-17 11:05:00,48.88,48.95,48.88,48.93,83000.0,37.8012,37.8553,37.8012,37.8398,83000.0
2014-03-17 11:10:00,48.94,48.98,48.9,48.91,42400.0,37.8476,37.8785,37.8166,37.8244,42400.0
2014-03-17 11:15:00,48.9,49.01,48.9,48.98,70600.0,37.8166,37.9017,37.8166,37.8785,70600.0
2014-03-17 11:20:00,48.98,49.01,48.92,48.95,66600.0,37.8785,37.9017,37.8321,37.8553,66600.0
2014-03-17 11:25:00,48.95,48.96,48.88,48.92,134500.0,37.8553,37.863,37.8012,37.8321,134500.0
2014-03-17 11:30:00,48.92,48.96,48.89,48.96,67400.0,37.8321,37.863,37.8089,37.863,67400.0
2014-03-17 11:35:00,48.96,48.96,48.89,48.9,170600.0,37.863,37.863,37.8089,37.8166,170600.0
2014-03-17 11:40:00,48.91,48.93,48.87,48.9,129700.0,37.8244,37.8398,37.7934,37.8166,129700.0
2014-03-17 11:45:00,48.9,49.01,48.89,49.0,65000.0,37.8166,37.9017,37.8089,37.894,65000.0
2014-03-17 11:50:00,49.0,49.01,48.93,48.98,49200.0,37.894,37.9017,37.8398,37.8785,49200.0
2014-03-17 11:55:00,48.99,49.04,48.96,49.04,55900.0,37.8862,37.9249,37.863,37.9249,55900.0
2014-03-17 12:00:00,49.04,49.06,48.98,49.0,61000.0,37.9249,37.9404,37.8785,37.894,61000.0
2014-03-17 12:05:00,49.0,49.05,48.99,49.0,44500.0,37.894,37.9326,37.8862,37.894,44500.0
2014-03-17 12:10:00,49.0,49.06,48.99,49.05,57800.0,37.894,37.9404,37.8862,37.9326,57800.0
2014-03-17 12:15:00,49.05,49.07,49.02,49.06,80600.0,37.9326,37.9481,37.9094,37.9404,80600.0
2014-03-17 12:20:00,49.06,49.07,49.01,49.05,126200.0,37.9404,37.9481,37.9017,37.9326,126200.0
2014-03-17 12:25:00,49.05,49.06,49.0,49.01,93300.0,37.9326,37.9404,37.894,37.9017,93300.0
2014-03-17 12:30:00,49.01,49.09,49.01,49.03,127800.0,37.9017,37.9636,37.9017,37.9172,127800.0
2014-03-17 12:35:00,49.04,49.04,48.98,49.0,52800.0,37.9249,37.9249,37.8785,37.894,52800.0
2014-03-17 12:40:00,49.0,49.04,48.99,49.01,90000.0,37.894,37.9249,37.8862,37.9017,90000.0
2014-03-17 12:45:00,49.01,49.01,48.95,48.96,49000.0,37.9017,37.9017,37.8553,37.863,49000.0
2014-03-17 12:50:00,48.96,49.0,48.96,48.99,57200.0,37.863,37.894,37.863,37.8862,57200.0
2014-03-17 12:55:00,49.0,49.02,48.99,49.01,30900.0,37.894,37.9094,37.8862,37.9017,30900.0
2014-03-17 13:00:00,49.02,49.04,48.98,49.01,39900.0,37.9094,37.9249,37.8785,37.9017,39900.0
2014-03-17 13:05:00,49.01,49.03,48.9,48.9,38400.0,37.9017,37.9172,37.8166,37.8166,38400.0
2014-03-17 13:10:00,48.91,48.96,48.88,48.95,63100.0,37.8244,37.863,37.8012,37.8553,63100.0
2014-03-17 13:15:00,48.95,48.96,48.91,48.96,45000.0,37.8553,37.863,37.8244,37.863,45000.0
2014-03-17 13:20:00,48.97,49.02,48.93,48.98,115300.0,37.8708,37.9094,37.8398,37.8785,115300.0
2014-03-17 13:25:00,48.98,48.99,48.92,48.94,45100.0,37.8785,37.8862,37.8321,37.8476,45100.0
2014-03-17 13:30:00,48.94,49.0,48.94,49.0,44000.0,37.8476,37.894,37.8476,37.894,44000.0
2014-03-17 13:35:00,49.0,49.08,49.0,49.04,73000.0,37.894,37.9558,37.894,37.9249,73000.0
2014-03-17 13:40:00,49.04,49.09,49.03,49.05,29900.0,37.9249,37.9636,37.9172,37.9326,29900.0
2014-03-17 13:45:00,49.04,49.07,49.03,49.04,76000.0,37.9249,37.9481,37.9172,37.9249,76000.0
2014-03-17 13:50:00,49.05,49.06,49.0,49.02,63500.0,37.9326,37.9404,37.894,37.9094,63500.0
2014-03-17 13:55:00,49.02,49.05,49.01,49.02,63400.0,37.9094,37.9326,37.9017,37.9094,63400.0
2014-03-17 14:00:00,49.02,49.06,49.02,49.06,55100.0,37.9094,37.9404,37.9094,37.9404,55100.0
2014-03-17 14:05:00,49.06,49.07,49.03,49.03,70800.0,37.9404,37.9481,37.9172,37.9172,70800.0
2014-03-17 14:10:00,49.03,49.06,48.99,49.05,74200.0,37.9172,37.9404,37.8862,37.9326,74200.0
2014-03-17 14:15:00,49.05,49.05,48.97,48.99,62500.0,37.9326,37.9326,37.8708,37.8862,62500.0
2014-03-17 14:20:00,48.99,49.07,48.99,49.06,83600.0,37.8862,37.9481,37.8862,37.9404,83600.0
2014-03-17 14:25:00,49.06,49.1,49.05,49.06,303100.0,37.9404,37.9713,37.9326,37.9404,303100.0
2014-03-17 14:30:00,49.05,49.1,49.04,49.09,64000.0,37.9326,37.9713,37.9249,37.9636,64000.0
2014-03-17 14:35:00,49.09,49.11,49.04,49.04,36500.0,37.9636,37.979,37.9249,37.9249,36500.0
2014-03-17 14:40:00,49.03,49.05,49.02,49.04,53700.0,37.9172,37.9326,37.9094,37.9249,53700.0
2014-03-17 14:45:00,49.04,49.09,49.03,49.07,63900.0,37.9249,37.9636,37.9172,37.9481,63900.0
2014-03-17 14:50:00,49.08,49.09,49.05,49.06,45400.0,37.9558,37.9636,37.9326,37.9404,45400.0
2014-03-17 14:55:00,49.07,49.07,49.01,49.02,46800.0,37.9481,37.9481,37.9017,37.9094,46800.0
2014-03-17 15:00:00,49.01,49.03,48.96,48.99,85400.0,37.9017,37.9172,37.863,37.8862,85400.0
2014-03-17 15:05:00,48.99,49.05,48.96,49.05,61600.0,37.8862,37.9326,37.863,37.9326,61600.0
2014-03-17 15:10:00,49.05,49.05,49.01,49.02,107600.0,37.9326,37.9326,37.9017,37.9094,107600.0
2014-03-17 15:15:00,49.01,49.02,48.98,48.98,67700.0,37.9017,37.9094,37.8785,37.8785,67700.0
2014-03-17 15:20:00,48.98,49.01,48.97,48.99,152800.0,37.8785,37.9017,37.8708,37.8862,152800.0
2014-03-17 15:25:00,48.99,48.99,48.94,48.96,82700.0,37.8862,37.8862,37.8476,37.863,82700.0
2014-03-17 15:30:00,48.96,48.98,48.9,48.91,260900.0,37.863,37.8785,37.8166,37.8244,260900.0
2014-03-17 15:35:00,48.91,48.95,48.9,48.95,147300.0,37.8244,37.8553,37.8166,37.8553,147300.0
2014-03-17 15:40:00,48.94,48.95,48.85,48.86,134500.0,37.8476,37.8553,37.778,37.7857,134500.0
2014-03-17 15:45:00,48.86,48.9,48.84,48.88,145000.0,37.7857,37.8166,37.7702,37.8012,145000.0
2014-03-17 15:50:00,48.89,48.93,48.88,48.9,274400.0,37.8089,37.8398,37.8012,37.8166,274400.0
2014-03-17 15:55:00,48.9,48.96,48.9,48.91,410100.0,37.8166,37.863,37.8166,37.8244,410100.0
2014-03-18 09:30:00,49.18,49.33,49.08,49.24,243500.0,38.0332,38.1492,37.9558,38.0796,243500.0
2014-03-18 09:35:00,49.26,49.33,49.22,49.3,224100.0,38.0951,38.1492,38.0641,38.126,224100.0
2014-03-18 09:40:00,49.3,49.43,49.29,49.4,96700.0,38.126,38.2265,38.1183,38.2033,96700.0
2014-03-18 09:45:00,49.38,49.55,49.37,49.52,189400.0,38.1879,38.3193,38.1801,38.2961,189400.0
2014-03-18 09:50:00,49.52,49.56,49.43,49.55,143600.0,38.2961,38.3271,38.2265,38.3193,143600.0
2014-03-18 09:55:00,49.54,49.55,49.49,49.54,136300.0,38.3116,38.3193,38.2729,38.3116,136300.0
2014-03-18 10:00:00,49.54,49.63,49.47,49.49,194600.0,38.3116,38.3812,38.2575,38.2729,194600.0
2014-03-18 10:05:00,49.49,49.51,49.4,49.41,153600.0,38.2729,38.2884,38.2033,38.2111,153600.0
2014-03-18 10:10:00,49.4,49.51,49.38,49.51,106400.0,38.2033,38.2884,38.1879,38.2884,106400.0
2014-03-18 10:15:00,49.51,49.7,49.51,49.7,146100.0,38.2884,38.4353,38.2884,38.4353,146100.0
2014-03-18 10:20:00,49.71,49.71,49.62,49.67,119900.0,38.4431,38.4431,38.3735,38.4121,119900.0
2014-03-18 10:25:00,49.67,49.77,49.67,49.7,140800.0,38.4121,38.4895,38.4121,38.4353,140800.0
2014-03-18 10:30:00,49.71,49.78,49.71,49.75,114300.0,38.4431,38.4972,38.4431,38.474,114300.0
2014-03-18 10:35:00,49.76,49.77,49.68,49.7,154700.0,38.4817,38.4895,38.4199,38.4353,154700.0
2014-03-18 10:40:00,49.71,49.75,49.71,49.75,95800.0,38.4431,38.474,38.4431,38.474,95800.0
2014-03-18 10:45:00,49.74,49.77,49.68,49.7,184700.0,38.4663,38.4895,38.4199,38.4353,184700.0
2014-03-18 10:50:00,49.7,49.72,49.68,49.68,105100.0,38.4353,38.4508,38.4199,38.4199,105100.0
2014-03-18 10:55:00,49.68,49.71,49.6,49.61,99500.0,38.4199,38.4431,38.358,38.3657,99500.0
2014-03-18 11:00:00,49.6,49.66,49.59,49.65,52700.0,38.358,38.4044,38.3503,38.3967,52700.0
2014-03-18 11:05:00,49.65,49.66,49.63,49.65,157000.0,38.3967,38.4044,38.3812,38.3967,157000.0
2014-03-18 11:10:00,49.65,49.66,49.59,49.63,71300.0,38.3967,38.4044,38.3503,38.3812,71300.0
2014-03-18 11:15:00,49.63,49.66,49.63,49.65,51200.0,38.3812,38.4044,38.3812,38.3967,51200.0
2014-03-18 11:20:00,49.65,49.7,49.65,49.67,70400.0,38.3967,38.4353,38.3967,38.4121,70400.0
2014-03-18 11:25:00,49.66,49.69,49.65,49.69,54600.0,38.4044,38.4276,38.3967,38.4276,54600.0
2014-03-18 11:30:00,49.69,49.69,49.62,49.65,93200.0,38.4276,38.4276,38.3735,38.3967,93200.0
2014-03-18 11:35:00,49.65,49.65,49.6,49.61,44400.0,38.3967,38.3967,38.358,38.3657,44400.0
2014-03-18 11:40:00,49.61,49.62,49.49,49.51,65000.0,38.3657,38.3735,38.2729,38.2884,65000.0
2014-03-18 11:45:00,49.51,49.54,49.49,49.52,159000.0,38.2884,38.3116,38.2729,38.2961,159000.0
2014-03-18 11:50:00,49.52,49.58,49.52,49.55,60600.0,38.2961,38.3425,38.2961,38.3193,60600.0
2014-03-18 11:55:00,49.56,49.63,49.55,49.62,45000.0,38.3271,38.3812,38.3193,38.3735,45000.0
2014-03-18 12:00:00,49.63,49.67,49.62,49.65,36500.0,38.3812,38.4121,38.3735,38.3967,36500.0
2014-03-18 12:05:00,49.65,49.67,49.61,49.66,46900.0,38.3967,38.4121,38.3657,38.4044,46900.0
2014-03-18 12:10:00,49.66,49.72,49.66,49.66,54500.0,38.4044,38.4508,38.4044,38.4044,54500.0
2014-03-18 12:15:00,49.66,49.7,49.65,49.66,75700.0,38.4044,38.4353,38.3967,38.4044,75700.0
2014-03-18 12:20:00,49.66,49.68,49.64,49.67,113500.0,38.4044,38.4199,38.3889,38.4121,113500.0
2014-03-18 12:25:00,49.67,49.68,49.58,49.58,36200.0,38.4121,38.4199,38.3425,38.3425,36200.0
2014-03-18 12:30:00,49.58,49.61,49.55,49.57,87200.0,38.3425,38.3657,38.3193,38.3348,87200.0
2014-03-18 12:35:00,49.56,49.59,49.55,49.58,41400.0,38.3271,38.3503,38.3193,38.3425,41400.0
2014-03-18 12:40:00,49.57,49.6,49.54,49.56,51100.0,38.3348,38.358,38.3116,38.3271,51100.0
2014-03-18 12:45:00,49.57,49.59,49.55,49.56,32400.0,38.3348,38.3503,38.3193,38.3271,32400.0
2014-03-18 12:50:00,49.56,49.61,49.54,49.6,38300.0,38.3271,38.3657,38.3116,38.358,38300.0
2014-03-18 12:55:00,49.6,49.65,49.59,49.64,46300.0,38.358,38.3967,38.3503,38.3889,46300.0
2014-03-18 13:00:00,49.64,49.68,49.63,49.65,27200.0,38.3889,38.4199,38.3812,38.3967,27200.0
2014-03-18 13:05:00,49.65,49.66,49.61,49.63,32900.0,38.3967,38.4044,38.3657,38.3812,32900.0
2014-03-18 13:10:00,49.62,49.65,49.61,49.61,20400.0,38.3735,38.3967,38.3657,38.3657,20400.0
2014-03-18 13:15:00,49.62,49.67,49.61,49.67,34500.0,38.3735,38.4121,38.3657,38.4121,34500.0
2014-03-18 13:20:00,49.67,49.74,49.66,49.74,39000.0,38.4121,38.4663,38.4044,38.4663,39000.0
2014-03-18 13:25:00,49.73,49.78,49.73,49.75,86300.0,38.4585,38.4972,38.4585,38.474,86300.0
2014-03-18 13:30:00,49.75,49.75,49.72,49.75,31700.0,38.474,38.474,38.4508,38.474,31700.0
2014-03-18 13:35:00,49.74,49.75,49.72,49.74,65200.0,38.4663,38.474,38.4508,38.4663,65200.0
2014-03-18 13:40:00,49.74,49.8,49.74,49.75,67600.0,38.4663,38.5127,38.4663,38.474,67600.0
2014-03-18 13:45:00,49.75,49.76,49.74,49.76,31500.0,38.474,38.4817,38.4663,38.4817,31500.0
2014-03-18 13:50:00,49.76,49.78,49.74,49.75,71000.0,38.4817,38.4972,38.4663,38.474,71000.0
2014-03-18 13:55:00,49.75,49.76,49.72,49.75,46100.0,38.474,38.4817,38.4508,38.474,46100.0
2014-03-18 14:00:00,49.75,49.77,49.74,49.76,38500.0,38.474,38.4895,38.4663,38.4817,38500.0
2014-03-18 14:05:00,49.76,49.79,49.74,49.75,36900.0,38.4817,38.5049,38.4663,38.474,36900.0
2014-03-18 14:10:00,49.75,49.76,49.72,49.74,76200.0,38.474,38.4817,38.4508,38.4663,76200.0
2014-03-18 14:15:00,49.74,49.74,49.73,49.73,25000.0,38.4663,38.4663,38.4585,38.4585,25000.0
2014-03-18 14:20:00,49.74,49.75,49.73,49.74,54800.0,38.4663,38.474,38.4585,38.4663,54800.0
2014-03-18 14:25:00,49.75,49.77,49.73,49.76,151300.0,38.474,38.4895,38.4585,38.4817,151300.0
2014-03-18 14:30:00,49.76,49.76,49.74,49.76,23200.0,38.4817,38.4817,38.4663,38.4817,23200.0
2014-03-18 14:35:00,49.76,49.76,49.75,49.75,23800.0,38.4817,38.4817,38.474,38.474,23800.0
2014-03-18 14:40:00,49.76,49.77,49.75,49.76,83600.0,38.4817,38.4895,38.474,38.4817,83600.0
2014-03-18 14:45:00,49.76,49.77,49.74,49.75,118100.0,38.4817,38.4895,38.4663,38.474,118100.0
2014-03-18 14:50:00,49.77,49.8,49.75,49.75,50500.0,38.4895,38.5127,38.474,38.474,50500.0
2014-03-18 14:55:00,49.76,49.78,49.74,49.78,76800.0,38.4817,38.4972,38.4663,38.4972,76800.0
2014-03-18 15:00:00,49.78,49.78,49.68,49.7,93900.0,38.4972,38.4972,38.4199,38.4353,93900.0
2014-03-18 15:05:00,49.7,49.71,49.7,49.71,35000.0,38.4353,38.4431,38.4353,38.4431,35000.0
2014-03-18 15:10:00,49.7,49.75,49.7,49.73,134200.0,38.4353,38.474,38.4353,38.4585,134200.0
2014-03-18 15:15:00,49.72,49.74,49.71,49.74,48800.0,38.4508,38.4663,38.4431,38.4663,48800.0
2014-03-18 15:20:00,49.74,49.75,49.71,49.71,66800.0,38.4663,38.474,38.4431,38.4431,66800.0
2014-03-18 15:25:00,49.72,49.73,49.66,49.67,92400.0,38.4508,38.4585,38.4044,38.4121,92400.0
2014-03-18 15:30:00,49.67,49.71,49.63,49.66,246800.0,38.4121,38.4431,38.3812,38.4044,246800.0
2014-03-18 15:35:00,49.67,49.75,49.66,49.75,103800.0,38.4121,38.474,38.4044,38.474,103800.0
2014-03-18 15:40:00,49.74,49.76,49.73,49.76,159200.0,38.4663,38.4817,38.4585,38.4817,159200.0
2014-03-18 15:45:00,49.76,49.76,49.7,49.74,251000.0,38.4817,38.4817,38.4353,38.4663,251000.0
2014-03-18 15:50:00,49.73,49.74,49.72,49.73,169200.0,38.4585,38.4663,38.4508,38.4585,169200.0
2014-03-18 15:55:00,49.72,49.76,49.69,49.75,568000.0,38.4508,38.4817,38.4276,38.474,568000.0
2014-03-19 09:30:00,49.67,49.75,49.46,49.75,108100.0,38.4121,38.474,38.2497,38.474,108100.0
2014-03-19 09:35:00,49.73,49.75,49.52,49.74,90300.0,38.4585,38.474,38.2961,38.4663,90300.0
2014-03-19 09:40:00,49.73,49.75,49.56,49.63,55200.0,38.4585,38.474,38.3271,38.3812,55200.0
2014-03-19 09:45:00,49.62,49.78,49.57,49.76,62400.0,38.3735,38.4972,38.3348,38.4817,62400.0
2014-03-19 09:50:00,49.77,49.84,49.72,49.84,61900.0,38.4895,38.5436,38.4508,38.5436,61900.0
2014-03-19 09:55:00,49.84,49.89,49.76,49.83,59000.0,38.5436,38.5823,38.4817,38.5359,59000.0
2014-03-19 10:00:00,49.84,49.84,49.72,49.76,30900.0,38.5436,38.5436,38.4508,38.4817,30900.0
2014-03-19 10:05:00,49.77,49.77,49.68,49.73,32800.0,38.4895,38.4895,38.4199,38.4585,32800.0
2014-03-19 10:10:00,49.73,49.78,49.65,49.65,48600.0,38.4585,38.4972,38.3967,38.3967,48600.0
2014-03-19 10:15:00,49.65,49.67,49.62,49.63,41700.0,38.3967,38.4121,38.3735,38.3812,41700.0
2014-03-19 10:20:00,49.62,49.72,49.58,49.7,58200.0,38.3735,38.4508,38.3425,38.4353,58200.0
2014-03-19 10:25:00,49.7,49.79,49.69,49.75,81000.0,38.4353,38.5049,38.4276,38.474,81000.0
2014-03-19 10:30:00,49.75,49.75,49.66,49.74,36500.0,38.474,38.474,38.4044,38.4663,36500.0
2014-03-19 10:35:00,49.74,49.76,49.68,49.72,42600.0,38.4663,38.4817,38.4199,38.4508,42600.0
2014-03-19 10:40:00,49.72,49.74,49.66,49.74,42100.0,38.4508,38.4663,38.4044,38.4663,42100.0
2014-03-19 10:45:00,49.74,49.8,49.73,49.8,28800.0,38.4663,38.5127,38.4585,38.5127,28800.0
2014-03-19 10:50:00,49.8,49.84,49.79,49.81,32600.0,38.5127,38.5436,38.5049,38.5204,32600.0
2014-03-19 10:55:00,49.82,49.85,49.74,49.74,56100.0,38.5281,38.5513,38.4663,38.4663,56100.0
2014-03-19 11:00:00,49.75,49.75,49.69,49.74,66200.0,38.474,38.474,38.4276,38.4663,66200.0
2014-03-19 11:05:00,49.74,49.77,49.73,49.74,31200.0,38.4663,38.4895,38.4585,38.4663,31200.0
2014-03-19 11:10:00,49.73,49.75,49.71,49.74,38100.0,38.4585,38.474,38.4431,38.4663,38100.0
2014-03-19 11:15:00,49.74,49.78,49.71,49.73,45000.0,38.4663,38.4972,38.4431,38.4585,45000.0
2014-03-19 11:20:00,49.72,49.74,49.7,49.71,37300.0,38.4508,38.4663,38.4353,38.4431,37300.0
2014-03-19 11:25:00,49.71,49.72,49.68,49.69,43300.0,38.4431,38.4508,38.4199,38.4276,43300.0
2014-03-19 11:30:00,49.69,49.72,49.66,49.68,48900.0,38.4276,38.4508,38.4044,38.4199,48900.0
2014-03-19 11:35:00,49.68,49.72,49.66,49.68,61800.0,38.4199,38.4508,38.4044,38.4199,61800.0
2014-03-19 11:40:00,49.67,49.68,49.63,49.68,47200.0,38.4121,38.4199,38.3812,38.4199,47200.0
2014-03-19 11:45:00,49.68,49.71,49.65,49.66,30800.0,38.4199,38.4431,38.3967,38.4044,30800.0
2014-03-19 11:50:00,49.66,49.71,49.66,49.7,33900.0,38.4044,38.4431,38.4044,38.4353,33900.0
2014-03-19 11:55:00,49.69,49.7,49.65,49.7,25200.0,38.4276,38.4353,38.3967,38.4353,25200.0
2014-03-19 12:00:00,49.7,49.79,49.68,49.78,44500.0,38.4353,38.5049,38.4199,38.4972,44500.0
2014-03-19 12:05:00,49.78,49.85,49.78,49.81,43500.0,38.4972,38.5513,38.4972,38.5204,43500.0
2014-03-19 12:10:00,49.81,49.82,49.72,49.73,65800.0,38.5204,38.5281,38.4508,38.4585,65800.0
2014-03-19 12:15:00,49.73,49.79,49.73,49.75,27800.0,38.4585,38.5049,38.4585,38.474,27800.0
2014-03-19 12:20:00,49.76,49.76,49.73,49.73,14000.0,38.4817,38.4817,38.4585,38.4585,14000.0
2014-03-19 12:25:00,49.74,49.74,49.68,49.68,35500.0,38.4663,38.4663,38.4199,38.4199,35500.0
2014-03-19 12:30:00,49.69,49.74,49.66,49.72,28100.0,38.4276,38.4663,38.4044,38.4508,28100.0
2014-03-19 12:35:00,49.71,49.72,49.67,49.7,30200.0,38.4431,38.4508,38.4121,38.4353,30200.0
2014-03-19 12:40:00,49.7,49.74,49.69,49.73,25000.0,38.4353,38.4663,38.4276,38.4585,25000.0
2014-03-19 12:45:00,49.72,49.77,49.71,49.76,26700.0,38.4508,38.4895,38.4431,38.4817,26700.0
2014-03-19 12:50:00,49.77,49.77,49.73,49.75,15300.0,38.4895,38.4895,38.4585,38.474,15300.0
2014-03-19 12:55:00,49.76,49.91,49.75,49.91,93900.0,38.4817,38.5977,38.474,38.5977,93900.0
2014-03-19 13:00:00,49.9,49.91,49.84,49.84,61800.0,38.59,38.5977,38.5436,38.5436,61800.0
2014-03-19 13:05:00,49.85,49.85,49.8,49.82,26000.0,38.5513,38.5513,38.5127,38.5281,26000.0
2014-03-19 13:10:00,49.82,49.84,49.79,49.81,70600.0,38.5281,38.5436,38.5049,38.5204,70600.0
2014-03-19 13:15:00,49.82,49.82,49.79,49.82,21200.0,38.5281,38.5281,38.5049,38.5281,21200.0
2014-03-19 13:20:00,49.82,49.85,49.79,49.84,30700.0,38.5281,38.5513,38.5049,38.5436,30700.0
2014-03-19 13:25:00,49.84,49.88,49.83,49.87,47900.0,38.5436,38.5745,38.5359,38.5668,47900.0
2014-03-19 13:30:00,49.87,49.94,49.86,49.94,152600.0,38.5668,38.6209,38.5591,38.6209,152600.0
2014-03-19 13:35:00,49.95,49.95,49.91,49.91,40600.0,38.6287,38.6287,38.5977,38.5977,40600.0
2014-03-19 13:40:00,49.91,49.93,49.9,49.92,31600.0,38.5977,38.6132,38.59,38.6055,31600.0
2014-03-19 13:45:00,49.93,50.0,49.9,49.91,100200.0,38.6132,38.6673,38.59,38.5977,100200.0
2014-03-19 13:50:00,49.91,49.96,49.91,49.96,27500.0,38.5977,38.6364,38.5977,38.6364,27500.0
2014-03-19 13:55:00,49.96,49.99,49.95,49.98,36900.0,38.6364,38.6596,38.6287,38.6519,36900.0
2014-03-19 14:00:00,49.99,49.99,49.74,49.85,216300.0,38.6596,38.6596,38.4663,38.5513,216300.0
2014-03-19 14:05:00,49.85,49.86,49.65,49.78,134600.0,38.5513,38.5591,38.3967,38.4972,134600.0
2014-03-19 14:10:00,49.78,49.85,49.73,49.78,106700.0,38.4972,38.5513,38.4585,38.4972,106700.0
2014-03-19 14:15:00,49.78,49.95,49.72,49.92,111800.0,38.4972,38.6287,38.4508,38.6055,111800.0
2014-03-19 14:20:00,49.92,50.02,49.86,50.0,379600.0,38.6055,38.6828,38.5591,38.6673,379600.0
2014-03-19 14:25:00,50.0,50.05,49.87,49.96,228400.0,38.6673,38.706,38.5668,38.6364,228400.0
2014-03-19 14:30:00,49.96,50.06,49.95,49.99,213900.0,38.6364,38.7137,38.6287,38.6596,213900.0
2014-03-19 14:35:00,49.99,50.01,49.95,49.98,91700.0,38.6596,38.6751,38.6287,38.6519,91700.0
2014-03-19 14:40:00,49.98,49.99,49.82,49.87,76700.0,38.6519,38.6596,38.5281,38.5668,76700.0
2014-03-19 14:45:00,49.88,49.96,49.88,49.91,68000.0,38.5745,38.6364,38.5745,38.5977,68000.0
2014-03-19 14:50:00,49.91,49.99,49.88,49.9,96800.0,38.5977,38.6596,38.5745,38.59,96800.0
2014-03-19 14:55:00,49.91,50.03,49.9,50.01,126000.0,38.5977,38.6905,38.59,38.6751,126000.0
2014-03-19 15:00:00,50.01,50.02,49.95,49.95,116100.0,38.6751,38.6828,38.6287,38.6287,116100.0
2014-03-19 15:05:00,49.94,49.95,49.6,49.61,252500.0,38.6209,38.6287,38.358,38.3657,252500.0
2014-03-19 15:10:00,49.61,49.63,49.49,49.61,411100.0,38.3657,38.3812,38.2729,38.3657,411100.0
2014-03-19 15:15:00,49.61,49.62,49.51,49.55,153700.0,38.3657,38.3735,38.2884,38.3193,153700.0
2014-03-19 15:20:00,49.55,49.65,49.54,49.58,155000.0,38.3193,38.3967,38.3116,38.3425,155000.0
2014-03-19 15:25:00,49.58,49.65,49.52,49.59,146300.0,38.3425,38.3967,38.2961,38.3503,146300.0
2014-03-19 15:30:00,49.59,49.67,49.55,49.66,122900.0,38.3503,38.4121,38.3193,38.4044,122900.0
2014-03-19 15:35:00,49.66,49.73,49.63,49.65,124400.0,38.4044,38.4585,38.3812,38.3967,124400.0
2014-03-19 15:40:00,49.66,49.78,49.64,49.78,153900.0,38.4044,38.4972,38.3889,38.4972,153900.0
2014-03-19 15:45:00,49.77,49.8,49.71,49.73,195900.0,38.4895,38.5127,38.4431,38.4585,195900.0
2014-03-19 15:50:00,49.73,49.77,49.69,49.75,274300.0,38.4585,38.4895,38.4276,38.474,274300.0
2014-03-19 15:55:00,49.75,49.81,49.68,49.74,533200.0,38.474,38.5204,38.4199,38.4663,533200.0
2014-03-20 09:30:00,49.8,50.05,49.74,49.84,213000.0,38.5127,38.706,38.4663,38.5436,213000.0
2014-03-20 09:35:00,49.84,50.0,49.84,49.94,78800.0,38.5436,38.6673,38.5436,38.6209,78800.0
2014-03-20 09:40:00,49.94,49.97,49.85,49.94,58000.0,38.6209,38.6441,38.5513,38.6209,58000.0
2014-03-20 09:45:00,49.94,49.98,49.84,49.89,61700.0,38.6209,38.6519,38.5436,38.5823,61700.0
2014-03-20 09:50:00,49.88,49.91,49.78,49.9,192500.0,38.5745,38.5977,38.4972,38.59,192500.0
2014-03-20 09:55:00,49.9,49.92,49.84,49.85,74700.0,38.59,38.6055,38.5436,38.5513,74700.0
2014-03-20 10:00:00,49.87,49.9,49.78,49.83,223100.0,38.5668,38.59,38.4972,38.5359,223100.0
2014-03-20 10:05:00,49.82,50.03,49.82,50.02,202100.0,38.5281,38.6905,38.5281,38.6828,202100.0
2014-03-20 10:10:00,50.03,50.09,50.0,50.09,104500.0,38.6905,38.7369,38.6673,38.7369,104500.0
2014-03-20 10:15:00,50.09,50.25,50.09,50.16,340700.0,38.7369,38.8607,38.7369,38.7911,340700.0
2014-03-20 10:20:00,50.16,50.28,50.16,50.24,237800.0,38.7911,38.8839,38.7911,38.8529,237800.0
2014-03-20 10:25:00,50.25,50.4,50.24,50.39,147700.0,38.8607,38.9767,38.8529,38.9689,147700.0
2014-03-20 10:30:00,50.4,50.48,50.37,50.48,128200.0,38.9767,39.0385,38.9535,39.0385,128200.0
2014-03-20 10:35:00,50.48,50.49,50.32,50.39,151500.0,39.0385,39.0463,38.9148,38.9689,151500.0
2014-03-20 10:40:00,50.4,50.41,50.39,50.41,119000.0,38.9767,38.9844,38.9689,38.9844,119000.0
2014-03-20 10:45:00,50.41,50.45,50.38,50.45,86100.0,38.9844,39.0153,38.9612,39.0153,86100.0
2014-03-20 10:50:00,50.45,50.47,50.36,50.36,69700.0,39.0153,39.0308,38.9457,38.9457,69700.0
2014-03-20 10:55:00,50.36,50.37,50.24,50.26,109700.0,38.9457,38.9535,38.8529,38.8684,109700.0
2014-03-20 11:00:00,50.26,50.3,50.16,50.19,96300.0,38.8684,38.8993,38.7911,38.8143,96300.0
2014-03-20 11:05:00,50.19,50.23,50.13,50.23,79500.0,38.8143,38.8452,38.7679,38.8452,79500.0
2014-03-20 11:10:00,50.23,50.31,50.13,50.18,128000.0,38.8452,38.9071,38.7679,38.8065,128000.0
2014-03-20 11:15:00,50.18,50.2,50.17,50.17,23900.0,38.8065,38.822,38.7988,38.7988,23900.0
2014-03-20 11:20:00,50.17,50.17,50.09,50.13,46500.0,38.7988,38.7988,38.7369,38.7679,46500.0
2014-03-20 11:25:00,50.13,50.22,50.13,50.21,60900.0,38.7679,38.8375,38.7679,38.8297,60900.0
2014-03-20 11:30:00,50.21,50.27,50.19,50.27,69100.0,38.8297,38.8761,38.8143,38.8761,69100.0
2014-03-20 11:35:00,50.27,50.27,50.13,50.16,40800.0,38.8761,38.8761,38.7679,38.7911,40800.0
2014-03-20 11:40:00,50.17,50.23,50.15,50.23,38200.0,38.7988,38.8452,38.7833,38.8452,38200.0
2014-03-20 11:45:00,50.24,50.28,50.2,50.23,54000.0,38.8529,38.8839,38.822,38.8452,54000.0
2014-03-20 11:50:00,50.23,50.25,50.19,50.24,31600.0,38.8452,38.8607,38.8143,38.8529,31600.0
2014-03-20 11:55:00,50.24,50.27,50.23,50.25,26800.0,38.8529,38.8761,38.8452,38.8607,26800.0
2014-03-20 12:00:00,50.24,50.28,50.2,50.23,37900.0,38.8529,38.8839,38.822,38.8452,37900.0
2014-03-20 12:05:00,50.22,50.25,50.19,50.25,27000.0,38.8375,38.8607,38.8143,38.8607,27000.0
2014-03-20 12:10:00,50.25,50.25,50.19,50.22,29800.0,38.8607,38.8607,38.8143,38.8375,29800.0
2014-03-20 12:15:00,50.22,50.34,50.22,50.32,47400.0,38.8375,38.9303,38.8375,38.9148,47400.0
2014-03-20 12:20:00,50.32,50.39,50.3,50.36,73500.0,38.9148,38.9689,38.8993,38.9457,73500.0
2014-03-20 12:25:00,50.37,50.4,50.34,50.39,43400.0,38.9535,38.9767,38.9303,38.9689,43400.0
2014-03-20 12:30:00,50.4,50.41,50.34,50.37,39800.0,38.9767,38.9844,38.9303,38.9535,39800.0
2014-03-20 12:35:00,50.37,50.37,50.32,50.34,27800.0,38.9535,38.9535,38.9148,38.9303,27800.0
2014-03-20 12:40:00,50.35,50.38,50.35,50.37,31200.0,38.938,38.9612,38.938,38.9535,31200.0
2014-03-20 12:45:00,50.38,50.46,50.38,50.44,70100.0,38.9612,39.0231,38.9612,39.0076,70100.0
2014-03-20 12:50:00,50.44,50.48,50.44,50.45,99000.0,39.0076,39.0385,39.0076,39.0153,99000.0
2014-03-20 12:55:00,50.45,50.47,50.44,50.47,35000.0,39.0153,39.0308,39.0076,39.0308,35000.0
2014-03-20 13:00:00,50.46,50.5,50.44,50.47,52200.0,39.0231,39.054,39.0076,39.0308,52200.0
2014-03-20 13:05:00,50.46,50.5,50.44,50.45,27400.0,39.0231,39.054,39.0076,39.0153,27400.0
2014-03-20 13:10:00,50.45,50.48,50.44,50.47,81700.0,39.0153,39.0385,39.0076,39.0308,81700.0
2014-03-20 13:15:00,50.46,50.47,50.43,50.45,86100.0,39.0231,39.0308,38.9999,39.0153,86100.0
2014-03-20 13:20:00,50.46,50.47,50.44,50.46,47500.0,39.0231,39.0308,39.0076,39.0231,47500.0
2014-03-20 13:25:00,50.45,50.46,50.44,50.46,77600.0,39.0153,39.0231,39.0076,39.0231,77600.0
2014-03-20 13:30:00,50.45,50.47,50.44,50.44,75200.0,39.0153,39.0308,39.0076,39.0076,75200.0
2014-03-20 13:35:00,50.45,50.49,50.44,50.46,74500.0,39.0153,39.0463,39.0076,39.0231,74500.0
2014-03-20 13:40:00,50.46,50.47,50.44,50.46,27300.0,39.0231,39.0308,39.0076,39.0231,27300.0
2014-03-20 13:45:00,50.46,50.48,50.44,50.47,66100.0,39.0231,39.0385,39.0076,39.0308,66100.0
2014-03-20 13:50:00,50.48,50.48,50.44,50.46,35200.0,39.0385,39.0385,39.0076,39.0231,35200.0
2014-03-20 13:55:00,50.46,50.46,50.42,50.42,45100.0,39.0231,39.0231,38.9921,38.9921,45100.0
2014-03-20 14:00:00,50.42,50.43,50.38,50.41,80900.0,38.9921,38.9999,38.9612,38.9844,80900.0
2014-03-20 14:05:00,50.41,50.46,50.4,50.44,116300.0,38.9844,39.0231,38.9767,39.0076,116300.0
2014-03-20 14:10:00,50.45,50.46,50.43,50.44,90900.0,39.0153,39.0231,38.9999,39.0076,90900.0
2014-03-20 14:15:00,50.43,50.46,50.43,50.45,58000.0,38.9999,39.0231,38.9999,39.0153,58000.0
2014-03-20 14:20:00,50.46,50.46,50.43,50.45,71700.0,39.0231,39.0231,38.9999,39.0153,71700.0
2014-03-20 14:25:00,50.45,50.45,50.43,50.44,56200.0,39.0153,39.0153,38.9999,39.0076,56200.0
2014-03-20 14:30:00,50.44,50.45,50.39,50.42,49700.0,39.0076,39.0153,38.9689,38.9921,49700.0
2014-03-20 14:35:00,50.42,50.45,50.41,50.44,44500.0,38.9921,39.0153,38.9844,39.0076,44500.0
2014-03-20 14:40:00,50.44,50.44,50.39,50.39,45000.0,39.0076,39.0076,38.9689,38.9689,45000.0
2014-03-20 14:45:00,50.39,50.4,50.36,50.38,54600.0,38.9689,38.9767,38.9457,38.9612,54600.0
2014-03-20 14:50:00,50.37,50.39,50.36,50.39,34900.0,38.9535,38.9689,38.9457,38.9689,34900.0
2014-03-20 14:55:00,50.39,50.41,50.38,50.41,44400.0,38.9689,38.9844,38.9612,38.9844,44400.0
2014-03-20 15:00:00,50.4,50.41,50.37,50.38,63600.0,38.9767,38.9844,38.9535,38.9612,63600.0
2014-03-20 15:05:00,50.38,50.39,50.31,50.32,155900.0,38.9612,38.9689,38.9071,38.9148,155900.0
2014-03-20 15:10:00,50.32,50.33,50.31,50.32,39200.0,38.9148,38.9225,38.9071,38.9148,39200.0
2014-03-20 15:15:00,50.33,50.35,50.3,50.34,104000.0,38.9225,38.938,38.8993,38.9303,104000.0
2014-03-20 15:20:00,50.34,50.36,50.32,50.35,90000.0,38.9303,38.9457,38.9148,38.938,90000.0
2014-03-20 15:25:00,50.35,50.37,50.32,50.34,126400.0,38.938,38.9535,38.9148,38.9303,126400.0
2014-03-20 15:30:00,50.35,50.42,50.34,50.41,109800.0,38.938,38.9921,38.9303,38.9844,109800.0
2014-03-20 15:35:00,50.42,50.42,50.39,50.41,146200.0,38.9921,38.9921,38.9689,38.9844,146200.0
2014-03-20 15:40:00,50.41,50.46,50.4,50.46,245100.0,38.9844,39.0231,38.9767,39.0231,245100.0
2014-03-20 15:45:00,50.46,50.47,50.38,50.42,226000.0,39.0231,39.0308,38.9612,38.9921,226000.0
2014-03-20 15:50:00,50.42,50.42,50.29,50.29,201200.0,38.9921,38.9921,38.8916,38.8916,201200.0
2014-03-20 15:55:00,50.29,50.42,50.29,50.39,374600.0,38.8916,38.9921,38.8916,38.9689,374600.0
2014-03-21 09:30:00,50.86,50.91,50.35,50.46,1788700.0,39.3324,39.3711,38.938,39.0231,1788700.0
2014-03-21 09:35:00,50.46,50.51,50.24,50.26,110600.0,39.0231,39.0617,38.8529,38.8684,110600.0
2014-03-21 09:40:00,50.24,50.3,50.18,50.26,168800.0,38.8529,38.8993,38.8065,38.8684,168800.0
2014-03-21 09:45:00,50.26,50.27,50.08,50.08,86900.0,38.8684,38.8761,38.7292,38.7292,86900.0
2014-03-21 09:50:00,50.09,50.22,50.09,50.18,81800.0,38.7369,38.8375,38.7369,38.8065,81800.0
2014-03-21 09:55:00,50.18,50.31,50.18,50.22,70400.0,38.8065,38.9071,38.8065,38.8375,70400.0
2014-03-21 10:00:00,50.22,50.27,50.16,50.26,102400.0,38.8375,38.8761,38.7911,38.8684,102400.0
2014-03-21 10:05:00,50.26,50.3,50.24,50.25,77600.0,38.8684,38.8993,38.8529,38.8607,77600.0
2014-03-21 10:10:00,50.26,50.46,50.26,50.45,82100.0,38.8684,39.0231,38.8684,39.0153,82100.0
2014-03-21 10:15:00,50.45,50.46,50.37,50.4,78700.0,39.0153,39.0231,38.9535,38.9767,78700.0
2014-03-21 10:20:00,50.4,50.47,50.39,50.39,90800.0,38.9767,39.0308,38.9689,38.9689,90800.0
2014-03-21 10:25:00,50.39,50.46,50.34,50.44,77500.0,38.9689,39.0231,38.9303,39.0076,77500.0
2014-03-21 10:30:00,50.43,50.5,50.36,50.46,115800.0,38.9999,39.054,38.9457,39.0231,115800.0
2014-03-21 10:35:00,50.46,50.46,50.4,50.42,51800.0,39.0231,39.0231,38.9767,38.9921,51800.0
2014-03-21 10:40:00,50.43,50.51,50.43,50.5,70100.0,38.9999,39.0617,38.9999,39.054,70100.0
2014-03-21 10:45:00,50.49,50.53,50.47,50.51,51500.0,39.0463,39.0772,39.0308,39.0617,51500.0
2014-03-21 10:50:00,50.51,50.54,50.49,50.54,201400.0,39.0617,39.0849,39.0463,39.0849,201400.0
2014-03-21 10:55:00,50.54,50.59,50.51,50.55,132300.0,39.0849,39.1236,39.0617,39.0927,132300.0
2014-03-21 11:00:00,50.55,50.59,50.49,50.51,56500.0,39.0927,39.1236,39.0463,39.0617,56500.0
2014-03-21 11:05:00,50.5,50.58,50.5,50.57,65800.0,39.054,39.1159,39.054,39.1081,65800.0
2014-03-21 11:10:00,50.58,50.59,50.53,50.55,56600.0,39.1159,39.1236,39.0772,39.0927,56600.0
2014-03-21 11:15:00,50.55,50.56,50.47,50.5,165400.0,39.0927,39.1004,39.0308,39.054,165400.0
2014-03-21 11:20:00,50.51,50.54,50.5,50.52,83700.0,39.0617,39.0849,39.054,39.0695,83700.0
2014-03-21 11:25:00,50.51,50.53,50.48,50.48,66400.0,39.0617,39.0772,39.0385,39.0385,66400.0
2014-03-21 11:30:00,50.49,50.55,50.47,50.53,52100.0,39.0463,39.0927,39.0308,39.0772,52100.0
2014-03-21 11:35:00,50.52,50.53,50.48,50.49,67000.0,39.0695,39.0772,39.0385,39.0463,67000.0
2014-03-21 11:40:00,50.5,50.55,50.49,50.52,41200.0,39.054,39.0927,39.0463,39.0695,41200.0
2014-03-21 11:45:00,50.52,50.55,50.49,50.49,89700.0,39.0695,39.0927,39.0463,39.0463,89700.0
2014-03-21 11:50:00,50.5,50.52,50.48,50.5,84700.0,39.054,39.0695,39.0385,39.054,84700.0
2014-03-21 11:55:00,50.49,50.51,50.43,50.43,92300.0,39.0463,39.0617,38.9999,38.9999,92300.0
2014-03-21 12:00:00,50.43,50.44,50.37,50.38,34100.0,38.9999,39.0076,38.9535,38.9612,34100.0
2014-03-21 12:05:00,50.38,50.43,50.37,50.42,34500.0,38.9612,38.9999,38.9535,38.9921,34500.0
2014-03-21 12:10:00,50.42,50.46,50.4,50.4,98600.0,38.9921,39.0231,38.9767,38.9767,98600.0
2014-03-21 12:15:00,50.4,50.44,50.4,50.41,135200.0,38.9767,39.0076,38.9767,38.9844,135200.0
2014-03-21 12:20:00,50.41,50.41,50.4,50.41,46900.0,38.9844,38.9844,38.9767,38.9844,46900.0
2014-03-21 12:25:00,50.4,50.41,50.34,50.34,91100.0,38.9767,38.9844,38.9303,38.9303,91100.0
2014-03-21 12:30:00,50.34,50.34,50.28,50.29,73200.0,38.9303,38.9303,38.8839,38.8916,73200.0
2014-03-21 12:35:00,50.29,50.3,50.25,50.3,73800.0,38.8916,38.8993,38.8607,38.8993,73800.0
2014-03-21 12:40:00,50.3,50.3,50.25,50.29,50400.0,38.8993,38.8993,38.8607,38.8916,50400.0
2014-03-21 12:45:00,50.3,50.3,50.24,50.24,30300.0,38.8993,38.8993,38.8529,38.8529,30300.0
2014-03-21 12:50:00,50.24,50.24,50.19,50.22,30900.0,38.8529,38.8529,38.8143,38.8375,30900.0
2014-03-21 12:55:00,50.21,50.22,50.13,50.14,68000.0,38.8297,38.8375,38.7679,38.7756,68000.0
2014-03-21 13:00:00,50.14,50.21,50.13,50.2,56400.0,38.7756,38.8297,38.7679,38.822,56400.0
2014-03-21 13:05:00,50.2,50.26,50.2,50.23,52600.0,38.822,38.8684,38.822,38.8452,52600.0
2014-03-21 13:10:00,50.23,50.23,50.15,50.21,63800.0,38.8452,38.8452,38.7833,38.8297,63800.0
2014-03-21 13:15:00,50.21,50.21,50.14,50.2,48400.0,38.8297,38.8297,38.7756,38.822,48400.0
2014-03-21 13:20:00,50.2,50.21,50.14,50.15,56500.0,38.822,38.8297,38.7756,38.7833,56500.0
2014-03-21 13:25:00,50.15,50.15,50.05,50.09,71300.0,38.7833,38.7833,38.706,38.7369,71300.0
2014-03-21 13:30:00,50.09,50.09,50.05,50.05,83500.0,38.7369,38.7369,38.706,38.706,83500.0
2014-03-21 13:35:00,50.06,50.1,50.03,50.1,52400.0,38.7137,38.7447,38.6905,38.7447,52400.0
2014-03-21 13:40:00,50.09,50.11,50.02,50.03,54900.0,38.7369,38.7524,38.6828,38.6905,54900.0
2014-03-21 13:45:00,50.02,50.03,49.99,50.01,64500.0,38.6828,38.6905,38.6596,38.6751,64500.0
2014-03-21 13:50:00,50.0,50.12,50.0,50.09,57000.0,38.6673,38.7601,38.6673,38.7369,57000.0
2014-03-21 13:55:00,50.08,50.12,50.0,50.01,49900.0,38.7292,38.7601,38.6673,38.6751,49900.0
2014-03-21 14:00:00,50.01,50.04,49.98,50.0,49100.0,38.6751,38.6983,38.6519,38.6673,49100.0
2014-03-21 14:05:00,50.0,50.06,49.99,50.06,28600.0,38.6673,38.7137,38.6596,38.7137,28600.0
2014-03-21 14:10:00,50.06,50.07,49.99,49.99,40200.0,38.7137,38.7215,38.6596,38.6596,40200.0
2014-03-21 14:15:00,49.99,50.07,49.96,49.98,113500.0,38.6596,38.7215,38.6364,38.6519,113500.0
2014-03-21 14:20:00,49.98,50.0,49.96,49.98,45900.0,38.6519,38.6673,38.6364,38.6519,45900.0
2014-03-21 14:25:00,49.98,49.98,49.9,49.91,54400.0,38.6519,38.6519,38.59,38.5977,54400.0
2014-03-21 14:30:00,49.9,49.95,49.83,49.94,70400.0,38.59,38.6287,38.5359,38.6209,70400.0
2014-03-21 14:35:00,49.93,50.05,49.93,50.04,56700.0,38.6132,38.706,38.6132,38.6983,56700.0
2014-03-21 14:40:00,50.04,50.08,50.03,50.08,33400.0,38.6983,38.7292,38.6905,38.7292,33400.0
2014-03-21 14:45:00,50.08,50.12,50.07,50.07,70600.0,38.7292,38.7601,38.7215,38.7215,70600.0
2014-03-21 14:50:00,50.08,50.12,50.06,50.08,41600.0,38.7292,38.7601,38.7137,38.7292,41600.0
2014-03-21 14:55:00,50.07,50.15,50.07,50.14,30100.0,38.7215,38.7833,38.7215,38.7756,30100.0
2014-03-21 15:00:00,50.14,50.14,50.04,50.07,66700.0,38.7756,38.7756,38.6983,38.7215,66700.0
2014-03-21 15:05:00,50.07,50.17,50.03,50.14,48600.0,38.7215,38.7988,38.6905,38.7756,48600.0
2014-03-21 15:10:00,50.15,50.2,50.11,50.11,51000.0,38.7833,38.822,38.7524,38.7524,51000.0
2014-03-21 15:15:00,50.12,50.14,50.08,50.11,69400.0,38.7601,38.7756,38.7292,38.7524,69400.0
2014-03-21 15:20:00,50.11,50.13,50.04,50.12,80800.0,38.7524,38.7679,38.6983,38.7601,80800.0
2014-03-21 15:25:00,50.11,50.2,50.11,50.18,84400.0,38.7524,38.822,38.7524,38.8065,84400.0
2014-03-21 15:30:00,50.18,50.18,50.07,50.14,240600.0,38.8065,38.8065,38.7215,38.7756,240600.0
2014-03-21 15:35:00,50.15,50.15,50.05,50.06,183400.0,38.7833,38.7833,38.706,38.7137,183400.0
2014-03-21 15:40:00,50.05,50.11,50.03,50.09,123600.0,38.706,38.7524,38.6905,38.7369,123600.0
2014-03-21 15:45:00,50.09,50.11,50.02,50.06,177400.0,38.7369,38.7524,38.6828,38.7137,177400.0
2014-03-21 15:50:00,50.06,50.1,50.03,50.04,218900.0,38.7137,38.7447,38.6905,38.6983,218900.0
2014-03-21 15:55:00,50.05,50.07,50.02,50.02,334000.0,38.706,38.7215,38.6828,38.6828,334000.0
2014-03-24 09:30:00,50.12,50.28,50.12,50.17,158700.0,38.7601,38.8839,38.7601,38.7988,158700.0
2014-03-24 09:35:00,50.18,50.2,50.05,50.14,86600.0,38.8065,38.822,38.706,38.7756,86600.0
2014-03-24 09:40:00,50.15,50.15,50.01,50.05,77700.0,38.7833,38.7833,38.6751,38.706,77700.0
2014-03-24 09:45:00,50.03,50.13,50.01,50.06,55500.0,38.6905,38.7679,38.6751,38.7137,55500.0
2014-03-24 09:50:00,50.06,50.15,50.01,50.1,83700.0,38.7137,38.7833,38.6751,38.7447,83700.0
2014-03-24 09:55:00,50.1,50.16,50.1,50.14,68900.0,38.7447,38.7911,38.7447,38.7756,68900.0
2014-03-24 10:00:00,50.14,50.15,50.0,50.02,79000.0,38.7756,38.7833,38.6673,38.6828,79000.0
2014-03-24 10:05:00,50.01,50.02,49.88,49.89,157400.0,38.6751,38.6828,38.5745,38.5823,157400.0
2014-03-24 10:10:00,49.89,49.95,49.81,49.84,151300.0,38.5823,38.6287,38.5204,38.5436,151300.0
2014-03-24 10:15:00,49.84,49.92,49.77,49.89,102000.0,38.5436,38.6055,38.4895,38.5823,102000.0
2014-03-24 10:20:00,49.89,49.89,49.77,49.79,67200.0,38.5823,38.5823,38.4895,38.5049,67200.0
2014-03-24 10:25:00,49.79,49.83,49.72,49.81,146800.0,38.5049,38.5359,38.4508,38.5204,146800.0
2014-03-24 10:30:00,49.81,49.81,49.61,49.64,121400.0,38.5204,38.5204,38.3657,38.3889,121400.0
2014-03-24 10:35:00,49.64,49.7,49.64,49.7,48300.0,38.3889,38.4353,38.3889,38.4353,48300.0
2014-03-24 10:40:00,49.7,49.75,49.65,49.73,45700.0,38.4353,38.474,38.3967,38.4585,45700.0
2014-03-24 10:45:00,49.72,49.76,49.65,49.66,39600.0,38.4508,38.4817,38.3967,38.4044,39600.0
2014-03-24 10:50:00,49.66,49.78,49.63,49.72,36300.0,38.4044,38.4972,38.3812,38.4508,36300.0
2014-03-24 10:55:00,49.72,49.75,49.68,49.7,36100.0,38.4508,38.474,38.4199,38.4353,36100.0
2014-03-24 11:00:00,49.69,49.69,49.55,49.64,63900.0,38.4276,38.4276,38.3193,38.3889,63900.0
2014-03-24 11:05:00,49.64,49.64,49.57,49.62,43700.0,38.3889,38.3889,38.3348,38.3735,43700.0
2014-03-24 11:10:00,49.63,49.66,49.57,49.63,62400.0,38.3812,38.4044,38.3348,38.3812,62400.0
2014-03-24 11:15:00,49.62,49.66,49.58,49.64,81200.0,38.3735,38.4044,38.3425,38.3889,81200.0
2014-03-24 11:20:00,49.64,49.7,49.61,49.66,56500.0,38.3889,38.4353,38.3657,38.4044,56500.0
2014-03-24 11:25:00,49.65,49.69,49.64,49.65,33200.0,38.3967,38.4276,38.3889,38.3967,33200.0
2014-03-24 11:30:00,49.64,49.64,49.58,49.6,34600.0,38.3889,38.3889,38.3425,38.358,34600.0
2014-03-24 11:35:00,49.6,49.67,49.58,49.66,36700.0,38.358,38.4121,38.3425,38.4044,36700.0
2014-03-24 11:40:00,49.66,49.69,49.6,49.63,61900.0,38.4044,38.4276,38.358,38.3812,61900.0
2014-03-24 11:45:00,49.62,49.64,49.59,49.6,55300.0,38.3735,38.3889,38.3503,38.358,55300.0
2014-03-24 11:50:00,49.59,49.64,49.57,49.63,29500.0,38.3503,38.3889,38.3348,38.3812,29500.0
2014-03-24 11:55:00,49.62,49.63,49.56,49.57,56900.0,38.3735,38.3812,38.3271,38.3348,56900.0
2014-03-24 12:00:00,49.57,49.59,49.54,49.55,57600.0,38.3348,38.3503,38.3116,38.3193,57600.0
2014-03-24 12:05:00,49.56,49.61,49.56,49.61,46800.0,38.3271,38.3657,38.3271,38.3657,46800.0
2014-03-24 12:10:00,49.62,49.62,49.55,49.55,32900.0,38.3735,38.3735,38.3193,38.3193,32900.0
2014-03-24 12:15:00,49.54,49.61,49.53,49.59,23600.0,38.3116,38.3657,38.3039,38.3503,23600.0
2014-03-24 12:20:00,49.59,49.6,49.56,49.56,18900.0,38.3503,38.358,38.3271,38.3271,18900.0
2014-03-24 12:25:00,49.57,49.57,49.5,49.53,28200.0,38.3348,38.3348,38.2807,38.3039,28200.0
2014-03-24 12:30:00,49.53,49.56,49.5,49.53,28900.0,38.3039,38.3271,38.2807,38.3039,28900.0
2014-03-24 12:35:00,49.52,49.57,49.48,49.52,47400.0,38.2961,38.3348,38.2652,38.2961,47400.0
2014-03-24 12:40:00,49.51,49.51,49.43,49.46,31300.0,38.2884,38.2884,38.2265,38.2497,31300.0
2014-03-24 12:45:00,49.45,49.45,49.41,49.44,42200.0,38.242,38.242,38.2111,38.2343,42200.0
2014-03-24 12:50:00,49.44,49.53,49.43,49.51,43200.0,38.2343,38.3039,38.2265,38.2884,43200.0
2014-03-24 12:55:00,49.51,49.58,49.51,49.55,29800.0,38.2884,38.3425,38.2884,38.3193,29800.0
2014-03-24 13:00:00,49.55,49.62,49.53,49.62,39800.0,38.3193,38.3735,38.3039,38.3735,39800.0
2014-03-24 13:05:00,49.61,49.62,49.55,49.61,81200.0,38.3657,38.3735,38.3193,38.3657,81200.0
2014-03-24 13:10:00,49.61,49.64,49.53,49.55,57400.0,38.3657,38.3889,38.3039,38.3193,57400.0
2014-03-24 13:15:00,49.55,49.59,49.52,49.58,30300.0,38.3193,38.3503,38.2961,38.3425,30300.0
2014-03-24 13:20:00,49.58,49.6,49.55,49.57,27700.0,38.3425,38.358,38.3193,38.3348,27700.0
2014-03-24 13:25:00,49.56,49.62,49.55,49.62,31900.0,38.3271,38.3735,38.3193,38.3735,31900.0
2014-03-24 13:30:00,49.62,49.72,49.61,49.71,50400.0,38.3735,38.4508,38.3657,38.4431,50400.0
2014-03-24 13:35:00,49.72,49.75,49.68,49.73,47000.0,38.4508,38.474,38.4199,38.4585,47000.0
2014-03-24 13:40:00,49.72,49.79,49.71,49.75,47800.0,38.4508,38.5049,38.4431,38.474,47800.0
2014-03-24 13:45:00,49.75,49.76,49.72,49.76,44200.0,38.474,38.4817,38.4508,38.4817,44200.0
2014-03-24 13:50:00,49.76,49.81,49.73,49.8,33500.0,38.4817,38.5204,38.4585,38.5127,33500.0
2014-03-24 13:55:00,49.8,49.83,49.79,49.83,49100.0,38.5127,38.5359,38.5049,38.5359,49100.0
2014-03-24 14:00:00,49.83,49.9,49.82,49.88,57700.0,38.5359,38.59,38.5281,38.5745,57700.0
2014-03-24 14:05:00,49.88,49.9,49.8,49.82,59100.0,38.5745,38.59,38.5127,38.5281,59100.0
2014-03-24 14:10:00,49.82,49.84,49.77,49.8,44900.0,38.5281,38.5436,38.4895,38.5127,44900.0
2014-03-24 14:15:00,49.8,49.81,49.73,49.75,34000.0,38.5127,38.5204,38.4585,38.474,34000.0
2014-03-24 14:20:00,49.74,49.8,49.74,49.78,28600.0,38.4663,38.5127,38.4663,38.4972,28600.0
2014-03-24 14:25:00,49.79,49.88,49.77,49.86,41700.0,38.5049,38.5745,38.4895,38.5591,41700.0
2014-03-24 14:30:00,49.86,49.88,49.8,49.82,39000.0,38.5591,38.5745,38.5127,38.5281,39000.0
2014-03-24 14:35:00,49.83,49.84,49.79,49.81,29800.0,38.5359,38.5436,38.5049,38.5204,29800.0
2014-03-24 14:40:00,49.8,49.93,49.8,49.91,81800.0,38.5127,38.6132,38.5127,38.5977,81800.0
2014-03-24 14:45:00,49.92,49.97,49.89,49.89,54200.0,38.6055,38.6441,38.5823,38.5823,54200.0
2014-03-24 14:50:00,49.89,49.9,49.82,49.84,73800.0,38.5823,38.59,38.5281,38.5436,73800.0
2014-03-24 14:55:00,49.84,49.84,49.77,49.79,60100.0,38.5436,38.5436,38.4895,38.5049,60100.0
2014-03-24 15:00:00,49.8,49.81,49.76,49.81,50600.0,38.5127,38.5204,38.4817,38.5204,50600.0
2014-03-24 15:05:00,49.8,49.9,49.8,49.85,58200.0,38.5127,38.59,38.5127,38.5513,58200.0
2014-03-24 15:10:00,49.85,49.86,49.8,49.82,53000.0,38.5513,38.5591,38.5127,38.5281,53000.0
2014-03-24 15:15:00,49.82,49.85,49.8,49.82,39500.0,38.5281,38.5513,38.5127,38.5281,39500.0
2014-03-24 15:20:00,49.83,49.91,49.81,49.91,52200.0,38.5359,38.5977,38.5204,38.5977,52200.0
2014-03-24 15:25:00,49.9,49.96,49.86,49.95,114700.0,38.59,38.6364,38.5591,38.6287,114700.0
2014-03-24 15:30:00,49.95,49.97,49.93,49.96,125500.0,38.6287,38.6441,38.6132,38.6364,125500.0
2014-03-24 15:35:00,49.97,49.98,49.92,49.92,64800.0,38.6441,38.6519,38.6055,38.6055,64800.0
2014-03-24 15:40:00,49.93,49.96,49.91,49.95,83200.0,38.6132,38.6364,38.5977,38.6287,83200.0
2014-03-24 15:45:00,49.94,49.95,49.86,49.87,157700.0,38.6209,38.6287,38.5591,38.5668,157700.0
2014-03-24 15:50:00,49.86,49.86,49.8,49.81,210800.0,38.5591,38.5591,38.5127,38.5204,210800.0
2014-03-24 15:55:00,49.8,49.81,49.7,49.7,546200.0,38.5127,38.5204,38.4353,38.4353,546200.0
2014-03-25 09:30:00,50.32,50.37,50.09,50.25,236400.0,38.9148,38.9535,38.7369,38.8607,236400.0
2014-03-25 09:35:00,50.24,50.29,50.14,50.14,74300.0,38.8529,38.8916,38.7756,38.7756,74300.0
2014-03-25 09:40:00,50.14,50.26,50.12,50.26,95600.0,38.7756,38.8684,38.7601,38.8684,95600.0
2014-03-25 09:45:00,50.27,50.37,50.27,50.32,78200.0,38.8761,38.9535,38.8761,38.9148,78200.0
2014-03-25 09:50:00,50.31,50.33,50.27,50.3,50100.0,38.9071,38.9225,38.8761,38.8993,50100.0
2014-03-25 09:55:00,50.29,50.3,50.16,50.23,41600.0,38.8916,38.8993,38.7911,38.8452,41600.0
2014-03-25 10:00:00,50.23,50.31,50.19,50.26,127400.0,38.8452,38.9071,38.8143,38.8684,127400.0
2014-03-25 10:05:00,50.25,50.36,50.24,50.34,188000.0,38.8607,38.9457,38.8529,38.9303,188000.0
2014-03-25 10:10:00,50.33,50.4,50.29,50.32,71000.0,38.9225,38.9767,38.8916,38.9148,71000.0
2014-03-25 10:15:00,50.32,50.37,50.28,50.32,139900.0,38.9148,38.9535,38.8839,38.9148,139900.0
2014-03-25 10:20:00,50.32,50.33,50.2,50.2,71900.0,38.9148,38.9225,38.822,38.822,71900.0
2014-03-25 10:25:00,50.2,50.26,50.15,50.23,109000.0,38.822,38.8684,38.7833,38.8452,109000.0
2014-03-25 10:30:00,50.23,50.23,50.15,50.16,120000.0,38.8452,38.8452,38.7833,38.7911,120000.0
2014-03-25 10:35:00,50.16,50.26,50.11,50.19,241100.0,38.7911,38.8684,38.7524,38.8143,241100.0
2014-03-25 10:40:00,50.18,50.22,50.17,50.17,78900.0,38.8065,38.8375,38.7988,38.7988,78900.0
2014-03-25 10:45:00,50.18,50.22,50.17,50.19,66800.0,38.8065,38.8375,38.7988,38.8143,66800.0
2014-03-25 10:50:00,50.19,50.26,50.19,50.21,106000.0,38.8143,38.8684,38.8143,38.8297,106000.0
2014-03-25 10:55:00,50.21,50.21,50.09,50.2,163200.0,38.8297,38.8297,38.7369,38.822,163200.0
2014-03-25 11:00:00,50.2,50.24,50.15,50.23,78600.0,38.822,38.8529,38.7833,38.8452,78600.0
2014-03-25 11:05:00,50.23,50.25,50.13,50.17,60800.0,38.8452,38.8607,38.7679,38.7988,60800.0
2014-03-25 11:10:00,50.16,50.19,50.16,50.18,71100.0,38.7911,38.8143,38.7911,38.8065,71100.0
2014-03-25 11:15:00,50.18,50.22,50.16,50.21,62400.0,38.8065,38.8375,38.7911,38.8297,62400.0
2014-03-25 11:20:00,50.21,50.21,50.09,50.09,45400.0,38.8297,38.8297,38.7369,38.7369,45400.0
2014-03-25 11:25:00,50.09,50.1,50.04,50.07,49000.0,38.7369,38.7447,38.6983,38.7215,49000.0
2014-03-25 11:30:00,50.07,50.12,50.07,50.09,85000.0,38.7215,38.7601,38.7215,38.7369,85000.0
2014-03-25 11:35:00,50.09,50.16,50.09,50.16,103100.0,38.7369,38.7911,38.7369,38.7911,103100.0
2014-03-25 11:40:00,50.15,50.19,50.15,50.18,50000.0,38.7833,38.8143,38.7833,38.8065,50000.0
2014-03-25 11:45:00,50.18,50.19,50.1,50.11,60800.0,38.8065,38.8143,38.7447,38.7524,60800.0
2014-03-25 11:50:00,50.1,50.11,50.0,50.02,46200.0,38.7447,38.7524,38.6673,38.6828,46200.0
2014-03-25 11:55:00,50.02,50.04,49.96,50.02,163900.0,38.6828,38.6983,38.6364,38.6828,163900.0
2014-03-25 12:00:00,50.01,50.09,49.96,50.08,90500.0,38.6751,38.7369,38.6364,38.7292,90500.0
2014-03-25 12:05:00,50.07,50.1,50.03,50.1,43900.0,38.7215,38.7447,38.6905,38.7447,43900.0
2014-03-25 12:10:00,50.09,50.14,50.08,50.09,32000.0,38.7369,38.7756,38.7292,38.7369,32000.0
2014-03-25 12:15:00,50.09,50.09,50.0,50.01,54500.0,38.7369,38.7369,38.6673,38.6751,54500.0
2014-03-25 12:20:00,50.02,50.06,49.97,49.97,84500.0,38.6828,38.7137,38.6441,38.6441,84500.0
2014-03-25 12:25:00,49.97,49.97,49.88,49.94,42500.0,38.6441,38.6441,38.5745,38.6209,42500.0
2014-03-25 12:30:00,49.94,50.0,49.9,50.0,41000.0,38.6209,38.6673,38.59,38.6673,41000.0
2014-03-25 12:35:00,50.0,50.09,49.95,50.06,94100.0,38.6673,38.7369,38.6287,38.7137,94100.0
2014-03-25 12:40:00,50.06,50.13,50.06,50.1,98800.0,38.7137,38.7679,38.7137,38.7447,98800.0
2014-03-25 12:45:00,50.1,50.15,50.09,50.12,35800.0,38.7447,38.7833,38.7369,38.7601,35800.0
2014-03-25 12:50:00,50.13,50.22,50.09,50.18,115400.0,38.7679,38.8375,38.7369,38.8065,115400.0
2014-03-25 12:55:00,50.17,50.2,50.16,50.16,35800.0,38.7988,38.822,38.7911,38.7911,35800.0
2014-03-25 13:00:00,50.16,50.21,50.16,50.19,33900.0,38.7911,38.8297,38.7911,38.8143,33900.0
2014-03-25 13:05:00,50.19,50.19,50.16,50.17,23400.0,38.8143,38.8143,38.7911,38.7988,23400.0
2014-03-25 13:10:00,50.17,50.19,50.16,50.18,41400.0,38.7988,38.8143,38.7911,38.8065,41400.0
2014-03-25 13:15:00,50.19,50.28,50.18,50.28,81300.0,38.8143,38.8839,38.8065,38.8839,81300.0
2014-03-25 13:20:00,50.28,50.4,50.28,50.4,134000.0,38.8839,38.9767,38.8839,38.9767,134000.0
2014-03-25 13:25:00,50.4,50.42,50.36,50.36,51300.0,38.9767,38.9921,38.9457,38.9457,51300.0
2014-03-25 13:30:00,50.37,50.44,50.37,50.42,112400.0,38.9535,39.0076,38.9535,38.9921,112400.0
2014-03-25 13:35:00,50.42,50.43,50.35,50.4,41900.0,38.9921,38.9999,38.938,38.9767,41900.0
2014-03-25 13:40:00,50.4,50.44,50.37,50.44,20800.0,38.9767,39.0076,38.9535,39.0076,20800.0
2014-03-25 13:45:00,50.42,50.51,50.42,50.45,120700.0,38.9921,39.0617,38.9921,39.0153,120700.0
2014-03-25 13:50:00,50.45,50.45,50.41,50.43,98200.0,39.0153,39.0153,38.9844,38.9999,98200.0
2014-03-25 13:55:00,50.43,50.51,50.4,50.4,75900.0,38.9999,39.0617,38.9767,38.9767,75900.0
2014-03-25 14:00:00,50.41,50.44,50.39,50.42,80000.0,38.9844,39.0076,38.9689,38.9921,80000.0
2014-03-25 14:05:00,50.41,50.42,50.36,50.37,46200.0,38.9844,38.9921,38.9457,38.9535,46200.0
2014-03-25 14:10:00,50.37,50.42,50.35,50.36,51500.0,38.9535,38.9921,38.938,38.9457,51500.0
2014-03-25 14:15:00,50.37,50.37,50.23,50.23,38500.0,38.9535,38.9535,38.8452,38.8452,38500.0
2014-03-25 14:20:00,50.23,50.3,50.23,50.27,36700.0,38.8452,38.8993,38.8452,38.8761,36700.0
2014-03-25 14:25:00,50.27,50.27,50.2,50.2,49600.0,38.8761,38.8761,38.822,38.822,49600.0
2014-03-25 14:30:00,50.21,50.27,50.2,50.24,39600.0,38.8297,38.8761,38.822,38.8529,39600.0
2014-03-25 14:35:00,50.25,50.28,50.23,50.26,27100.0,38.8607,38.8839,38.8452,38.8684,27100.0
2014-03-25 14:40:00,50.27,50.27,50.22,50.23,23500.0,38.8761,38.8761,38.8375,38.8452,23500.0
2014-03-25 14:45:00,50.23,50.27,50.2,50.21,52700.0,38.8452,38.8761,38.822,38.8297,52700.0
2014-03-25 14:50:00,50.21,50.23,50.18,50.2,43200.0,38.8297,38.8452,38.8065,38.822,43200.0
2014-03-25 14:55:00,50.2,50.25,50.18,50.23,48200.0,38.822,38.8607,38.8065,38.8452,48200.0
2014-03-25 15:00:00,50.22,50.24,50.21,50.23,37900.0,38.8375,38.8529,38.8297,38.8452,37900.0
2014-03-25 15:05:00,50.23,50.27,50.22,50.26,88800.0,38.8452,38.8761,38.8375,38.8684,88800.0
2014-03-25 15:10:00,50.25,50.3,50.23,50.27,61600.0,38.8607,38.8993,38.8452,38.8761,61600.0
2014-03-25 15:15:00,50.27,50.33,50.27,50.32,56300.0,38.8761,38.9225,38.8761,38.9148,56300.0
2014-03-25 15:20:00,50.32,50.34,50.25,50.28,58800.0,38.9148,38.9303,38.8607,38.8839,58800.0
2014-03-25 15:25:00,50.28,50.28,50.23,50.25,66700.0,38.8839,38.8839,38.8452,38.8607,66700.0
2014-03-25 15:30:00,50.26,50.3,50.23,50.26,76400.0,38.8684,38.8993,38.8452,38.8684,76400.0
2014-03-25 15:35:00,50.25,50.29,50.23,50.26,101900.0,38.8607,38.8916,38.8452,38.8684,101900.0
2014-03-25 15:40:00,50.26,50.31,50.26,50.28,71500.0,38.8684,38.9071,38.8684,38.8839,71500.0
2014-03-25 15:45:00,50.29,50.29,50.21,50.21,70800.0,38.8916,38.8916,38.8297,38.8297,70800.0
2014-03-25 15:50:00,50.21,50.24,50.18,50.22,162600.0,38.8297,38.8529,38.8065,38.8375,162600.0
2014-03-25 15:55:00,50.22,50.22,50.16,50.22,314900.0,38.8375,38.8375,38.7911,38.8375,314900.0
2014-03-26 09:30:00,50.46,50.66,50.38,50.41,204000.0,39.0231,39.1777,38.9612,38.9844,204000.0
2014-03-26 09:35:00,50.42,50.6,50.39,50.58,96200.0,38.9921,39.1313,38.9689,39.1159,96200.0
2014-03-26 09:40:00,50.55,50.6,50.42,50.48,112300.0,39.0927,39.1313,38.9921,39.0385,112300.0
2014-03-26 09:45:00,50.46,50.55,50.42,50.46,95900.0,39.0231,39.0927,38.9921,39.0231,95900.0
2014-03-26 09:50:00,50.45,50.51,50.32,50.5,80200.0,39.0153,39.0617,38.9148,39.054,80200.0
2014-03-26 09:55:00,50.51,50.55,50.37,50.37,57900.0,39.0617,39.0927,38.9535,38.9535,57900.0
2014-03-26 10:00:00,50.36,50.38,50.28,50.34,64100.0,38.9457,38.9612,38.8839,38.9303,64100.0
2014-03-26 10:05:00,50.32,50.42,50.31,50.35,55000.0,38.9148,38.9921,38.9071,38.938,55000.0
2014-03-26 10:10:00,50.34,50.42,50.33,50.38,29400.0,38.9303,38.9921,38.9225,38.9612,29400.0
2014-03-26 10:15:00,50.38,50.41,50.26,50.27,46200.0,38.9612,38.9844,38.8684,38.8761,46200.0
2014-03-26 10:20:00,50.25,50.34,50.24,50.26,46300.0,38.8607,38.9303,38.8529,38.8684,46300.0
2014-03-26 10:25:00,50.26,50.36,50.22,50.36,85200.0,38.8684,38.9457,38.8375,38.9457,85200.0
2014-03-26 10:30:00,50.36,50.42,50.34,50.41,69000.0,38.9457,38.9921,38.9303,38.9844,69000.0
2014-03-26 10:35:00,50.41,50.42,50.36,50.41,62400.0,38.9844,38.9921,38.9457,38.9844,62400.0
2014-03-26 10:40:00,50.41,50.44,50.36,50.38,47400.0,38.9844,39.0076,38.9457,38.9612,47400.0
2014-03-26 10:45:00,50.38,50.41,50.34,50.38,46200.0,38.9612,38.9844,38.9303,38.9612,46200.0
2014-03-26 10:50:00,50.38,50.42,50.28,50.29,67800.0,38.9612,38.9921,38.8839,38.8916,67800.0
2014-03-26 10:55:00,50.28,50.36,50.26,50.27,74200.0,38.8839,38.9457,38.8684,38.8761,74200.0
2014-03-26 11:00:00,50.27,50.39,50.27,50.35,124200.0,38.8761,38.9689,38.8761,38.938,124200.0
2014-03-26 11:05:00,50.34,50.37,50.31,50.37,74100.0,38.9303,38.9535,38.9071,38.9535,74100.0
2014-03-26 11:10:00,50.37,50.4,50.35,50.36,83100.0,38.9535,38.9767,38.938,38.9457,83100.0
2014-03-26 11:15:00,50.36,50.37,50.3,50.3,99400.0,38.9457,38.9535,38.8993,38.8993,99400.0
2014-03-26 11:20:00,50.3,50.34,50.28,50.32,49800.0,38.8993,38.9303,38.8839,38.9148,49800.0
2014-03-26 11:25:00,50.32,50.32,50.27,50.28,70300.0,38.9148,38.9148,38.8761,38.8839,70300.0
2014-03-26 11:30:00,50.27,50.27,50.22,50.27,61800.0,38.8761,38.8761,38.8375,38.8761,61800.0
2014-03-26 11:35:00,50.26,50.29,50.25,50.29,24900.0,38.8684,38.8916,38.8607,38.8916,24900.0
2014-03-26 11:40:00,50.28,50.3,50.25,50.26,100400.0,38.8839,38.8993,38.8607,38.8684,100400.0
2014-03-26 11:45:00,50.26,50.26,50.2,50.2,154500.0,38.8684,38.8684,38.822,38.822,154500.0
2014-03-26 11:50:00,50.2,50.24,50.2,50.22,53200.0,38.822,38.8529,38.822,38.8375,53200.0
2014-03-26 11:55:00,50.22,50.24,50.16,50.21,41400.0,38.8375,38.8529,38.7911,38.8297,41400.0
2014-03-26 12:00:00,50.22,50.22,50.15,50.17,38900.0,38.8375,38.8375,38.7833,38.7988,38900.0
2014-03-26 12:05:00,50.15,50.18,50.1,50.15,76600.0,38.7833,38.8065,38.7447,38.7833,76600.0
2014-03-26 12:10:00,50.15,50.15,50.09,50.11,72700.0,38.7833,38.7833,38.7369,38.7524,72700.0
2014-03-26 12:15:00,50.1,50.12,50.08,50.08,75200.0,38.7447,38.7601,38.7292,38.7292,75200.0
2014-03-26 12:20:00,50.07,50.09,50.02,50.07,63800.0,38.7215,38.7369,38.6828,38.7215,63800.0
2014-03-26 12:25:00,50.07,50.07,49.99,50.04,70900.0,38.7215,38.7215,38.6596,38.6983,70900.0
2014-03-26 12:30:00,50.04,50.12,50.0,50.12,70000.0,38.6983,38.7601,38.6673,38.7601,70000.0
2014-03-26 12:35:00,50.12,50.18,50.12,50.17,78200.0,38.7601,38.8065,38.7601,38.7988,78200.0
2014-03-26 12:40:00,50.16,50.2,50.15,50.17,40800.0,38.7911,38.822,38.7833,38.7988,40800.0
2014-03-26 12:45:00,50.17,50.24,50.17,50.2,44100.0,38.7988,38.8529,38.7988,38.822,44100.0
2014-03-26 12:50:00,50.2,50.24,50.19,50.23,94300.0,38.822,38.8529,38.8143,38.8452,94300.0
2014-03-26 12:55:00,50.23,50.25,50.21,50.24,22100.0,38.8452,38.8607,38.8297,38.8529,22100.0
2014-03-26 13:00:00,50.24,50.24,50.18,50.19,53500.0,38.8529,38.8529,38.8065,38.8143,53500.0
2014-03-26 13:05:00,50.19,50.24,50.14,50.19,91100.0,38.8143,38.8529,38.7756,38.8143,91100.0
2014-03-26 13:10:00,50.18,50.22,50.18,50.2,29700.0,38.8065,38.8375,38.8065,38.822,29700.0
2014-03-26 13:15:00,50.2,50.2,50.12,50.15,38100.0,38.822,38.822,38.7601,38.7833,38100.0
2014-03-26 13:20:00,50.14,50.14,50.02,50.02,23500.0,38.7756,38.7756,38.6828,38.6828,23500.0
2014-03-26 13:25:00,50.02,50.04,49.92,49.93,60900.0,38.6828,38.6983,38.6055,38.6132,60900.0
2014-03-26 13:30:00,49.92,49.96,49.87,49.92,52800.0,38.6055,38.6364,38.5668,38.6055,52800.0
2014-03-26 13:35:00,49.91,49.91,49.83,49.88,75100.0,38.5977,38.5977,38.5359,38.5745,75100.0
2014-03-26 13:40:00,49.87,49.87,49.76,49.82,80500.0,38.5668,38.5668,38.4817,38.5281,80500.0
2014-03-26 13:45:00,49.81,49.86,49.78,49.86,61700.0,38.5204,38.5591,38.4972,38.5591,61700.0
2014-03-26 13:50:00,49.85,49.9,49.79,49.88,58700.0,38.5513,38.59,38.5049,38.5745,58700.0
2014-03-26 13:55:00,49.88,50.02,49.87,49.97,63900.0,38.5745,38.6828,38.5668,38.6441,63900.0
2014-03-26 14:00:00,49.97,49.98,49.92,49.92,72700.0,38.6441,38.6519,38.6055,38.6055,72700.0
2014-03-26 14:05:00,49.93,49.99,49.88,49.98,56100.0,38.6132,38.6596,38.5745,38.6519,56100.0
2014-03-26 14:10:00,49.98,49.98,49.85,49.86,52800.0,38.6519,38.6519,38.5513,38.5591,52800.0
2014-03-26 14:15:00,49.85,49.9,49.8,49.84,64700.0,38.5513,38.59,38.5127,38.5436,64700.0
2014-03-26 14:20:00,49.84,49.96,49.82,49.89,52100.0,38.5436,38.6364,38.5281,38.5823,52100.0
2014-03-26 14:25:00,49.9,49.98,49.9,49.95,103200.0,38.59,38.6519,38.59,38.6287,103200.0
2014-03-26 14:30:00,49.95,49.95,49.8,49.82,91100.0,38.6287,38.6287,38.5127,38.5281,91100.0
2014-03-26 14:35:00,49.83,49.83,49.79,49.8,43200.0,38.5359,38.5359,38.5049,38.5127,43200.0
2014-03-26 14:40:00,49.81,49.95,49.8,49.94,64700.0,38.5204,38.6287,38.5127,38.6209,64700.0
2014-03-26 14:45:00,49.93,49.98,49.93,49.94,65500.0,38.6132,38.6519,38.6132,38.6209,65500.0
2014-03-26 14:50:00,49.93,49.96,49.91,49.95,41500.0,38.6132,38.6364,38.5977,38.6287,41500.0
2014-03-26 14:55:00,49.95,49.97,49.92,49.95,44200.0,38.6287,38.6441,38.6055,38.6287,44200.0
2014-03-26 15:00:00,49.94,49.97,49.89,49.92,76400.0,38.6209,38.6441,38.5823,38.6055,76400.0
2014-03-26 15:05:00,49.91,49.92,49.86,49.88,43500.0,38.5977,38.6055,38.5591,38.5745,43500.0
2014-03-26 15:10:00,49.87,49.91,49.87,49.88,34100.0,38.5668,38.5977,38.5668,38.5745,34100.0
2014-03-26 15:15:00,49.88,49.94,49.86,49.91,98100.0,38.5745,38.6209,38.5591,38.5977,98100.0
2014-03-26 15:20:00,49.89,49.89,49.84,49.85,42100.0,38.5823,38.5823,38.5436,38.5513,42100.0
2014-03-26 15:25:00,49.85,49.88,49.82,49.86,84000.0,38.5513,38.5745,38.5281,38.5591,84000.0
2014-03-26 15:30:00,49.85,49.91,49.83,49.91,92900.0,38.5513,38.5977,38.5359,38.5977,92900.0
2014-03-26 15:35:00,49.91,49.92,49.86,49.86,83900.0,38.5977,38.6055,38.5591,38.5591,83900.0
2014-03-26 15:40:00,49.86,49.88,49.81,49.87,109800.0,38.5591,38.5745,38.5204,38.5668,109800.0
2014-03-26 15:45:00,49.86,49.87,49.78,49.85,393400.0,38.5591,38.5668,38.4972,38.5513,393400.0
2014-03-26 15:50:00,49.85,49.86,49.75,49.76,204900.0,38.5513,38.5591,38.474,38.4817,204900.0
2014-03-26 15:55:00,49.75,49.79,49.7,49.71,249300.0,38.474,38.5049,38.4353,38.4431,249300.0
2014-03-27 09:30:00,49.55,49.67,49.46,49.49,191200.0,38.3193,38.4121,38.2497,38.2729,191200.0
2014-03-27 09:35:00,49.5,49.52,49.25,49.26,181000.0,38.2807,38.2961,38.0873,38.0951,181000.0
2014-03-27 09:40:00,49.28,49.28,49.16,49.18,143200.0,38.1105,38.1105,38.0177,38.0332,143200.0
2014-03-27 09:45:00,49.18,49.39,49.17,49.32,153300.0,38.0332,38.1956,38.0254,38.1415,153300.0
2014-03-27 09:50:00,49.31,49.36,49.26,49.34,149500.0,38.1337,38.1724,38.0951,38.1569,149500.0
2014-03-27 09:55:00,49.34,49.35,49.1,49.16,204100.0,38.1569,38.1647,37.9713,38.0177,204100.0
2014-03-27 10:00:00,49.16,49.3,49.14,49.23,116200.0,38.0177,38.126,38.0022,38.0719,116200.0
2014-03-27 10:05:00,49.24,49.55,49.22,49.5,244400.0,38.0796,38.3193,38.0641,38.2807,244400.0
2014-03-27 10:10:00,49.5,49.5,49.28,49.29,151300.0,38.2807,38.2807,38.1105,38.1183,151300.0
2014-03-27 10:15:00,49.29,49.3,49.22,49.3,100800.0,38.1183,38.126,38.0641,38.126,100800.0
2014-03-27 10:20:00,49.3,49.32,49.22,49.28,125300.0,38.126,38.1415,38.0641,38.1105,125300.0
2014-03-27 10:25:00,49.28,49.33,49.27,49.31,96200.0,38.1105,38.1492,38.1028,38.1337,96200.0
2014-03-27 10:30:00,49.33,49.34,49.26,49.26,90600.0,38.1492,38.1569,38.0951,38.0951,90600.0
2014-03-27 10:35:00,49.27,49.29,49.18,49.19,124800.0,38.1028,38.1183,38.0332,38.0409,124800.0
2014-03-27 10:40:00,49.19,49.24,49.12,49.18,116600.0,38.0409,38.0796,37.9868,38.0332,116600.0
2014-03-27 10:45:00,49.18,49.24,49.16,49.2,64200.0,38.0332,38.0796,38.0177,38.0486,64200.0
2014-03-27 10:50:00,49.21,49.22,49.02,49.12,156100.0,38.0564,38.0641,37.9094,37.9868,156100.0
2014-03-27 10:55:00,49.12,49.22,49.12,49.18,65000.0,37.9868,38.0641,37.9868,38.0332,65000.0
2014-03-27 11:00:00,49.19,49.24,49.04,49.07,82500.0,38.0409,38.0796,37.9249,37.9481,82500.0
2014-03-27 11:05:00,49.07,49.15,49.04,49.07,84300.0,37.9481,38.01,37.9249,37.9481,84300.0
2014-03-27 11:10:00,49.08,49.14,49.07,49.08,64800.0,37.9558,38.0022,37.9481,37.9558,64800.0
2014-03-27 11:15:00,49.08,49.1,49.04,49.09,80200.0,37.9558,37.9713,37.9249,37.9636,80200.0
2014-03-27 11:20:00,49.09,49.13,49.05,49.13,68100.0,37.9636,37.9945,37.9326,37.9945,68100.0
2014-03-27 11:25:00,49.13,49.16,49.1,49.1,42800.0,37.9945,38.0177,37.9713,37.9713,42800.0
2014-03-27 11:30:00,49.11,49.11,48.94,48.95,171100.0,37.979,37.979,37.8476,37.8553,171100.0
2014-03-27 11:35:00,48.95,49.0,48.94,48.95,61000.0,37.8553,37.894,37.8476,37.8553,61000.0
2014-03-27 11:40:00,48.95,48.97,48.88,48.89,64500.0,37.8553,37.8708,37.8012,37.8089,64500.0
2014-03-27 11:45:00,48.9,48.93,48.87,48.91,50400.0,37.8166,37.8398,37.7934,37.8244,50400.0
2014-03-27 11:50:00,48.91,48.91,48.85,48.88,80400.0,37.8244,37.8244,37.778,37.8012,80400.0
2014-03-27 11:55:00,48.88,48.96,48.86,48.93,69300.0,37.8012,37.863,37.7857,37.8398,69300.0
2014-03-27 12:00:00,48.93,48.98,48.91,48.95,98200.0,37.8398,37.8785,37.8244,37.8553,98200.0
2014-03-27 12:05:00,48.94,48.94,48.89,48.93,92200.0,37.8476,37.8476,37.8089,37.8398,92200.0
2014-03-27 12:10:00,48.92,48.99,48.92,48.99,166500.0,37.8321,37.8862,37.8321,37.8862,166500.0
2014-03-27 12:15:00,48.99,49.05,48.98,49.0,70500.0,37.8862,37.9326,37.8785,37.894,70500.0
2014-03-27 12:20:00,48.99,49.1,48.98,49.07,63000.0,37.8862,37.9713,37.8785,37.9481,63000.0
2014-03-27 12:25:00,49.08,49.11,49.05,49.07,48500.0,37.9558,37.979,37.9326,37.9481,48500.0
2014-03-27 12:30:00,49.07,49.11,49.04,49.07,69200.0,37.9481,37.979,37.9249,37.9481,69200.0
2014-03-27 12:35:00,49.08,49.13,49.08,49.11,149600.0,37.9558,37.9945,37.9558,37.979,149600.0
2014-03-27 12:40:00,49.11,49.13,49.06,49.06,102700.0,37.979,37.9945,37.9404,37.9404,102700.0
2014-03-27 12:45:00,49.06,49.13,49.06,49.1,37700.0,37.9404,37.9945,37.9404,37.9713,37700.0
2014-03-27 12:50:00,49.1,49.11,49.07,49.09,64400.0,37.9713,37.979,37.9481,37.9636,64400.0
2014-03-27 12:55:00,49.1,49.12,49.06,49.08,50600.0,37.9713,37.9868,37.9404,37.9558,50600.0
2014-03-27 13:00:00,49.08,49.1,49.0,49.09,88000.0,37.9558,37.9713,37.894,37.9636,88000.0
2014-03-27 13:05:00,49.09,49.15,49.09,49.11,59800.0,37.9636,38.01,37.9636,37.979,59800.0
2014-03-27 13:10:00,49.11,49.14,49.09,49.11,133100.0,37.979,38.0022,37.9636,37.979,133100.0
2014-03-27 13:15:00,49.11,49.15,49.1,49.13,60200.0,37.979,38.01,37.9713,37.9945,60200.0
2014-03-27 13:20:00,49.13,49.19,49.12,49.19,48000.0,37.9945,38.0409,37.9868,38.0409,48000.0
2014-03-27 13:25:00,49.19,49.23,49.18,49.23,60700.0,38.0409,38.0719,38.0332,38.0719,60700.0
2014-03-27 13:30:00,49.23,49.23,49.13,49.13,61600.0,38.0719,38.0719,37.9945,37.9945,61600.0
2014-03-27 13:35:00,49.14,49.18,49.13,49.15,55500.0,38.0022,38.0332,37.9945,38.01,55500.0
2014-03-27 13:40:00,49.16,49.21,49.15,49.18,41300.0,38.0177,38.0564,38.01,38.0332,41300.0
2014-03-27 13:45:00,49.17,49.2,49.15,49.15,55700.0,38.0254,38.0486,38.01,38.01,55700.0
2014-03-27 13:50:00,49.15,49.23,49.14,49.22,51400.0,38.01,38.0719,38.0022,38.0641,51400.0
2014-03-27 13:55:00,49.23,49.24,49.17,49.24,41100.0,38.0719,38.0796,38.0254,38.0796,41100.0
2014-03-27 14:00:00,49.24,49.24,49.14,49.14,45500.0,38.0796,38.0796,38.0022,38.0022,45500.0
2014-03-27 14:05:00,49.15,49.23,49.13,49.23,98100.0,38.01,38.0719,37.9945,38.0719,98100.0
2014-03-27 14:10:00,49.24,49.26,49.22,49.25,83100.0,38.0796,38.0951,38.0641,38.0873,83100.0
2014-03-27 14:15:00,49.26,49.26,49.15,49.16,52600.0,38.0951,38.0951,38.01,38.0177,52600.0
2014-03-27 14:20:00,49.17,49.23,49.16,49.23,64400.0,38.0254,38.0719,38.0177,38.0719,64400.0
2014-03-27 14:25:00,49.23,49.28,49.22,49.26,63200.0,38.0719,38.1105,38.0641,38.0951,63200.0
2014-03-27 14:30:00,49.27,49.28,49.23,49.23,62100.0,38.1028,38.1105,38.0719,38.0719,62100.0
2014-03-27 14:35:00,49.23,49.24,49.15,49.19,89800.0,38.0719,38.0796,38.01,38.0409,89800.0
2014-03-27 14:40:00,49.19,49.2,49.15,49.17,52200.0,38.0409,38.0486,38.01,38.0254,52200.0
2014-03-27 14:45:00,49.17,49.2,49.14,49.19,51400.0,38.0254,38.0486,38.0022,38.0409,51400.0
2014-03-27 14:50:00,49.19,49.21,49.14,49.17,67600.0,38.0409,38.0564,38.0022,38.0254,67600.0
2014-03-27 14:55:00,49.16,49.22,49.16,49.2,36200.0,38.0177,38.0641,38.0177,38.0486,36200.0
2014-03-27 15:00:00,49.19,49.22,49.15,49.17,56700.0,38.0409,38.0641,38.01,38.0254,56700.0
2014-03-27 15:05:00,49.17,49.2,49.16,49.2,52800.0,38.0254,38.0486,38.0177,38.0486,52800.0
2014-03-27 15:10:00,49.2,49.2,49.16,49.17,66100.0,38.0486,38.0486,38.0177,38.0254,66100.0
2014-03-27 15:15:00,49.17,49.26,49.16,49.19,115300.0,38.0254,38.0951,38.0177,38.0409,115300.0
2014-03-27 15:20:00,49.2,49.27,49.2,49.27,75300.0,38.0486,38.1028,38.0486,38.1028,75300.0
2014-03-27 15:25:00,49.27,49.31,49.24,49.27,76100.0,38.1028,38.1337,38.0796,38.1028,76100.0
2014-03-27 15:30:00,49.26,49.33,49.25,49.32,87700.0,38.0951,38.1492,38.0873,38.1415,87700.0
2014-03-27 15:35:00,49.33,49.41,49.32,49.41,163900.0,38.1492,38.2111,38.1415,38.2111,163900.0
2014-03-27 15:40:00,49.41,49.48,49.41,49.46,227500.0,38.2111,38.2652,38.2111,38.2497,227500.0
2014-03-27 15:45:00,49.46,49.46,49.37,49.37,212000.0,38.2497,38.2497,38.1801,38.1801,212000.0
2014-03-27 15:50:00,49.37,49.45,49.37,49.45,201300.0,38.1801,38.242,38.1801,38.242,201300.0
2014-03-27 15:55:00,49.45,49.46,49.36,49.4,422900.0,38.242,38.2497,38.1724,38.2033,422900.0
2014-03-28 09:30:00,49.52,49.55,49.28,49.31,115700.0,38.2961,38.3193,38.1105,38.1337,115700.0
2014-03-28 09:35:00,49.33,49.72,49.33,49.72,51200.0,38.1492,38.4508,38.1492,38.4508,51200.0
2014-03-28 09:40:00,49.72,49.75,49.66,49.74,72800.0,38.4508,38.474,38.4044,38.4663,72800.0
2014-03-28 09:45:00,49.74,49.75,49.7,49.72,37300.0,38.4663,38.474,38.4353,38.4508,37300.0
2014-03-28 09:50:00,49.74,49.75,49.72,49.72,24900.0,38.4663,38.474,38.4508,38.4508,24900.0
2014-03-28 09:55:00,49.72,49.75,49.69,49.74,62000.0,38.4508,38.474,38.4276,38.4663,62000.0
2014-03-28 10:00:00,49.74,49.87,49.74,49.82,83200.0,38.4663,38.5668,38.4663,38.5281,83200.0
2014-03-28 10:05:00,49.81,49.9,49.77,49.84,122700.0,38.5204,38.59,38.4895,38.5436,122700.0
2014-03-28 10:10:00,49.84,49.87,49.77,49.78,52300.0,38.5436,38.5668,38.4895,38.4972,52300.0
2014-03-28 10:15:00,49.79,49.8,49.74,49.74,32900.0,38.5049,38.5127,38.4663,38.4663,32900.0
2014-03-28 10:20:00,49.73,49.78,49.71,49.72,44700.0,38.4585,38.4972,38.4431,38.4508,44700.0
2014-03-28 10:25:00,49.72,49.89,49.71,49.78,131800.0,38.4508,38.5823,38.4431,38.4972,131800.0
2014-03-28 10:30:00,49.8,49.87,49.78,49.81,172500.0,38.5127,38.5668,38.4972,38.5204,172500.0
2014-03-28 10:35:00,49.81,49.86,49.81,49.85,43500.0,38.5204,38.5591,38.5204,38.5513,43500.0
2014-03-28 10:40:00,49.86,49.91,49.86,49.9,151000.0,38.5591,38.5977,38.5591,38.59,151000.0
2014-03-28 10:45:00,49.9,49.96,49.9,49.95,149500.0,38.59,38.6364,38.59,38.6287,149500.0
2014-03-28 10:50:00,49.95,50.0,49.92,49.93,202900.0,38.6287,38.6673,38.6055,38.6132,202900.0
2014-03-28 10:55:00,49.94,50.01,49.94,49.99,334800.0,38.6209,38.6751,38.6209,38.6596,334800.0
2014-03-28 11:00:00,50.0,50.0,49.95,49.98,115100.0,38.6673,38.6673,38.6287,38.6519,115100.0
2014-03-28 11:05:00,49.98,49.99,49.95,49.97,50400.0,38.6519,38.6596,38.6287,38.6441,50400.0
2014-03-28 11:10:00,49.98,49.99,49.96,49.97,50400.0,38.6519,38.6596,38.6364,38.6441,50400.0
2014-03-28 11:15:00,49.97,50.02,49.96,50.0,86700.0,38.6441,38.6828,38.6364,38.6673,86700.0
2014-03-28 11:20:00,50.01,50.02,49.99,50.0,73700.0,38.6751,38.6828,38.6596,38.6673,73700.0
2014-03-28 11:25:00,50.0,50.01,49.92,49.99,113700.0,38.6673,38.6751,38.6055,38.6596,113700.0
2014-03-28 11:30:00,49.99,50.0,49.88,49.88,65200.0,38.6596,38.6673,38.5745,38.5745,65200.0
2014-03-28 11:35:00,49.88,49.88,49.78,49.78,76100.0,38.5745,38.5745,38.4972,38.4972,76100.0
2014-03-28 11:40:00,49.78,49.78,49.73,49.76,50200.0,38.4972,38.4972,38.4585,38.4817,50200.0
2014-03-28 11:45:00,49.76,49.76,49.62,49.64,46300.0,38.4817,38.4817,38.3735,38.3889,46300.0
2014-03-28 11:50:00,49.64,49.65,49.63,49.64,21400.0,38.3889,38.3967,38.3812,38.3889,21400.0
2014-03-28 11:55:00,49.63,49.75,49.62,49.74,53800.0,38.3812,38.474,38.3735,38.4663,53800.0
2014-03-28 12:00:00,49.75,49.8,49.73,49.79,46000.0,38.474,38.5127,38.4585,38.5049,46000.0
2014-03-28 12:05:00,49.79,49.88,49.78,49.88,36300.0,38.5049,38.5745,38.4972,38.5745,36300.0
2014-03-28 12:10:00,49.88,49.91,49.88,49.9,34200.0,38.5745,38.5977,38.5745,38.59,34200.0
2014-03-28 12:15:00,49.9,49.93,49.88,49.89,182600.0,38.59,38.6132,38.5745,38.5823,182600.0
2014-03-28 12:20:00,49.88,49.88,49.81,49.83,31400.0,38.5745,38.5745,38.5204,38.5359,31400.0
2014-03-28 12:25:00,49.82,49.87,49.81,49.84,46500.0,38.5281,38.5668,38.5204,38.5436,46500.0
2014-03-28 12:30:00,49.84,49.91,49.84,49.9,62800.0,38.5436,38.5977,38.5436,38.59,62800.0
2014-03-28 12:35:00,49.89,49.9,49.86,49.87,59700.0,38.5823,38.59,38.5591,38.5668,59700.0
2014-03-28 12:40:00,49.87,49.9,49.86,49.9,62300.0,38.5668,38.59,38.5591,38.59,62300.0
2014-03-28 12:45:00,49.9,49.9,49.78,49.78,114900.0,38.59,38.59,38.4972,38.4972,114900.0
2014-03-28 12:50:00,49.78,49.78,49.7,49.7,31100.0,38.4972,38.4972,38.4353,38.4353,31100.0
2014-03-28 12:55:00,49.7,49.8,49.7,49.77,77400.0,38.4353,38.5127,38.4353,38.4895,77400.0
2014-03-28 13:00:00,49.77,49.77,49.67,49.68,60900.0,38.4895,38.4895,38.4121,38.4199,60900.0
2014-03-28 13:05:00,49.68,49.68,49.63,49.64,25900.0,38.4199,38.4199,38.3812,38.3889,25900.0
2014-03-28 13:10:00,49.64,49.64,49.56,49.61,59700.0,38.3889,38.3889,38.3271,38.3657,59700.0
2014-03-28 13:15:00,49.61,49.62,49.56,49.56,15500.0,38.3657,38.3735,38.3271,38.3271,15500.0
2014-03-28 13:20:00,49.56,49.62,49.53,49.62,31000.0,38.3271,38.3735,38.3039,38.3735,31000.0
2014-03-28 13:25:00,49.62,49.62,49.58,49.62,16000.0,38.3735,38.3735,38.3425,38.3735,16000.0
2014-03-28 13:30:00,49.61,49.62,49.57,49.61,18600.0,38.3657,38.3735,38.3348,38.3657,18600.0
2014-03-28 13:35:00,49.62,49.67,49.59,49.65,33500.0,38.3735,38.4121,38.3503,38.3967,33500.0
2014-03-28 13:40:00,49.65,49.69,49.64,49.69,128600.0,38.3967,38.4276,38.3889,38.4276,128600.0
2014-03-28 13:45:00,49.69,49.7,49.65,49.66,64700.0,38.4276,38.4353,38.3967,38.4044,64700.0
2014-03-28 13:50:00,49.66,49.68,49.63,49.65,21600.0,38.4044,38.4199,38.3812,38.3967,21600.0
2014-03-28 13:55:00,49.64,49.64,49.58,49.6,19200.0,38.3889,38.3889,38.3425,38.358,19200.0
2014-03-28 14:00:00,49.58,49.58,49.54,49.54,24900.0,38.3425,38.3425,38.3116,38.3116,24900.0
2014-03-28 14:05:00,49.54,49.54,49.48,49.5,56900.0,38.3116,38.3116,38.2652,38.2807,56900.0
2014-03-28 14:10:00,49.51,49.52,49.48,49.5,25400.0,38.2884,38.2961,38.2652,38.2807,25400.0
2014-03-28 14:15:00,49.5,49.5,49.44,49.45,33100.0,38.2807,38.2807,38.2343,38.242,33100.0
2014-03-28 14:20:00,49.45,49.53,49.44,49.52,55100.0,38.242,38.3039,38.2343,38.2961,55100.0
2014-03-28 14:25:00,49.51,49.6,49.51,49.6,39300.0,38.2884,38.358,38.2884,38.358,39300.0
2014-03-28 14:30:00,49.6,49.62,49.58,49.62,40600.0,38.358,38.3735,38.3425,38.3735,40600.0
2014-03-28 14:35:00,49.62,49.66,49.6,49.64,111200.0,38.3735,38.4044,38.358,38.3889,111200.0
2014-03-28 14:40:00,49.64,49.78,49.64,49.76,192300.0,38.3889,38.4972,38.3889,38.4817,192300.0
2014-03-28 14:45:00,49.76,49.79,49.7,49.79,66000.0,38.4817,38.5049,38.4353,38.5049,66000.0
2014-03-28 14:50:00,49.79,49.84,49.78,49.84,71100.0,38.5049,38.5436,38.4972,38.5436,71100.0
2014-03-28 14:55:00,49.84,49.88,49.84,49.86,67100.0,38.5436,38.5745,38.5436,38.5591,67100.0
2014-03-28 15:00:00,49.85,49.85,49.77,49.8,104300.0,38.5513,38.5513,38.4895,38.5127,104300.0
2014-03-28 15:05:00,49.8,49.84,49.75,49.83,453100.0,38.5127,38.5436,38.474,38.5359,453100.0
2014-03-28 15:10:00,49.82,49.82,49.74,49.74,42100.0,38.5281,38.5281,38.4663,38.4663,42100.0
2014-03-28 15:15:00,49.74,49.82,49.69,49.81,73300.0,38.4663,38.5281,38.4276,38.5204,73300.0
2014-03-28 15:20:00,49.82,49.83,49.78,49.79,53000.0,38.5281,38.5359,38.4972,38.5049,53000.0
2014-03-28 15:25:00,49.8,49.8,49.71,49.73,86600.0,38.5127,38.5127,38.4431,38.4585,86600.0
2014-03-28 15:30:00,49.73,49.8,49.72,49.79,89100.0,38.4585,38.5127,38.4508,38.5049,89100.0
2014-03-28 15:35:00,49.79,49.82,49.77,49.8,80300.0,38.5049,38.5281,38.4895,38.5127,80300.0
2014-03-28 15:40:00,49.79,49.85,49.78,49.83,82600.0,38.5049,38.5513,38.4972,38.5359,82600.0
2014-03-28 15:45:00,49.83,49.85,49.75,49.8,137400.0,38.5359,38.5513,38.474,38.5127,137400.0
2014-03-28 15:50:00,49.8,49.83,49.78,49.83,146700.0,38.5127,38.5359,38.4972,38.5359,146700.0
2014-03-28 15:55:00,49.83,49.89,49.82,49.87,323300.0,38.5359,38.5823,38.5281,38.5668,323300.0
2014-03-31 09:30:00,50.16,50.33,50.16,50.26,156300.0,38.7911,38.9225,38.7911,38.8684,156300.0
2014-03-31 09:35:00,50.25,50.38,50.25,50.36,71100.0,38.8607,38.9612,38.8607,38.9457,71100.0
2014-03-31 09:40:00,50.36,50.37,50.29,50.32,35300.0,38.9457,38.9535,38.8916,38.9148,35300.0
2014-03-31 09:45:00,50.32,50.33,50.08,50.12,153100.0,38.9148,38.9225,38.7292,38.7601,153100.0
2014-03-31 09:50:00,50.12,50.22,50.07,50.07,153100.0,38.7601,38.8375,38.7215,38.7215,153100.0
2014-03-31 09:55:00,50.08,50.16,50.07,50.13,90300.0,38.7292,38.7911,38.7215,38.7679,90300.0
2014-03-31 10:00:00,50.13,50.18,49.99,50.03,121700.0,38.7679,38.8065,38.6596,38.6905,121700.0
2014-03-31 10:05:00,50.02,50.04,49.93,50.03,103000.0,38.6828,38.6983,38.6132,38.6905,103000.0
2014-03-31 10:10:00,50.03,50.15,50.0,50.06,76900.0,38.6905,38.7833,38.6673,38.7137,76900.0
2014-03-31 10:15:00,50.06,50.13,49.99,50.09,61000.0,38.7137,38.7679,38.6596,38.7369,61000.0
2014-03-31 10:20:00,50.1,50.12,49.96,50.02,154300.0,38.7447,38.7601,38.6364,38.6828,154300.0
2014-03-31 10:25:00,50.02,50.02,49.91,49.91,98700.0,38.6828,38.6828,38.5977,38.5977,98700.0
2014-03-31 10:30:00,49.92,49.99,49.89,49.94,138000.0,38.6055,38.6596,38.5823,38.6209,138000.0
2014-03-31 10:35:00,49.93,49.96,49.88,49.89,46300.0,38.6132,38.6364,38.5745,38.5823,46300.0
2014-03-31 10:40:00,49.9,50.01,49.89,49.95,79300.0,38.59,38.6751,38.5823,38.6287,79300.0
2014-03-31 10:45:00,49.96,49.97,49.88,49.9,57800.0,38.6364,38.6441,38.5745,38.59,57800.0
2014-03-31 10:50:00,49.89,49.99,49.87,49.94,62700.0,38.5823,38.6596,38.5668,38.6209,62700.0
2014-03-31 10:55:00,49.95,49.95,49.88,49.9,37400.0,38.6287,38.6287,38.5745,38.59,37400.0
2014-03-31 11:00:00,49.89,49.9,49.81,49.83,46000.0,38.5823,38.59,38.5204,38.5359,46000.0
2014-03-31 11:05:00,49.84,49.87,49.77,49.78,51900.0,38.5436,38.5668,38.4895,38.4972,51900.0
2014-03-31 11:10:00,49.77,49.85,49.73,49.85,126100.0,38.4895,38.5513,38.4585,38.5513,126100.0
2014-03-31 11:15:00,49.85,49.91,49.83,49.88,53800.0,38.5513,38.5977,38.5359,38.5745,53800.0
2014-03-31 11:20:00,49.87,49.87,49.78,49.78,45500.0,38.5668,38.5668,38.4972,38.4972,45500.0
2014-03-31 11:25:00,49.77,49.86,49.77,49.86,30500.0,38.4895,38.5591,38.4895,38.5591,30500.0
2014-03-31 11:30:00,49.87,49.87,49.72,49.8,75200.0,38.5668,38.5668,38.4508,38.5127,75200.0
2014-03-31 11:35:00,49.81,49.82,49.74,49.74,30500.0,38.5204,38.5281,38.4663,38.4663,30500.0
2014-03-31 11:40:00,49.74,49.81,49.73,49.77,85600.0,38.4663,38.5204,38.4585,38.4895,85600.0
2014-03-31 11:45:00,49.78,49.86,49.74,49.86,68400.0,38.4972,38.5591,38.4663,38.5591,68400.0
2014-03-31 11:50:00,49.85,49.92,49.83,49.91,73200.0,38.5513,38.6055,38.5359,38.5977,73200.0
2014-03-31 11:55:00,49.91,49.94,49.89,49.9,50500.0,38.5977,38.6209,38.5823,38.59,50500.0
2014-03-31 12:00:00,49.91,49.97,49.9,49.97,29300.0,38.5977,38.6441,38.59,38.6441,29300.0
2014-03-31 12:05:00,49.98,49.99,49.94,49.95,24500.0,38.6519,38.6596,38.6209,38.6287,24500.0
2014-03-31 12:10:00,49.96,49.96,49.91,49.93,12300.0,38.6364,38.6364,38.5977,38.6132,12300.0
2014-03-31 12:15:00,49.94,49.99,49.93,49.99,20000.0,38.6209,38.6596,38.6132,38.6596,20000.0
2014-03-31 12:20:00,49.99,50.03,49.98,49.99,43900.0,38.6596,38.6905,38.6519,38.6596,43900.0
2014-03-31 12:25:00,49.98,50.02,49.95,50.0,31700.0,38.6519,38.6828,38.6287,38.6673,31700.0
2014-03-31 12:30:00,50.0,50.06,49.99,50.06,42800.0,38.6673,38.7137,38.6596,38.7137,42800.0
2014-03-31 12:35:00,50.06,50.11,49.99,50.01,71300.0,38.7137,38.7524,38.6596,38.6751,71300.0
2014-03-31 12:40:00,50.01,50.03,49.99,50.03,16100.0,38.6751,38.6905,38.6596,38.6905,16100.0
2014-03-31 12:45:00,50.03,50.07,50.01,50.07,18000.0,38.6905,38.7215,38.6751,38.7215,18000.0
2014-03-31 12:50:00,50.07,50.08,50.02,50.04,24700.0,38.7215,38.7292,38.6828,38.6983,24700.0
2014-03-31 12:55:00,50.04,50.08,50.04,50.05,24800.0,38.6983,38.7292,38.6983,38.706,24800.0
2014-03-31 13:00:00,50.04,50.06,50.02,50.04,24700.0,38.6983,38.7137,38.6828,38.6983,24700.0
2014-03-31 13:05:00,50.05,50.06,50.02,50.03,19300.0,38.706,38.7137,38.6828,38.6905,19300.0
2014-03-31 13:10:00,50.03,50.06,50.0,50.01,24700.0,38.6905,38.7137,38.6673,38.6751,24700.0
2014-03-31 13:15:00,50.01,50.03,50.0,50.0,13700.0,38.6751,38.6905,38.6673,38.6673,13700.0
2014-03-31 13:20:00,50.01,50.03,49.95,49.95,27900.0,38.6751,38.6905,38.6287,38.6287,27900.0
2014-03-31 13:25:00,49.96,50.01,49.95,49.99,19300.0,38.6364,38.6751,38.6287,38.6596,19300.0
2014-03-31 13:30:00,50.0,50.04,49.99,50.02,17500.0,38.6673,38.6983,38.6596,38.6828,17500.0
2014-03-31 13:35:00,50.03,50.03,49.98,50.0,24300.0,38.6905,38.6905,38.6519,38.6673,24300.0
2014-03-31 13:40:00,49.99,50.01,49.95,49.99,18900.0,38.6596,38.6751,38.6287,38.6596,18900.0
2014-03-31 13:45:00,49.99,50.01,49.98,49.98,12300.0,38.6596,38.6751,38.6519,38.6519,12300.0
2014-03-31 13:50:00,49.97,49.97,49.91,49.95,25900.0,38.6441,38.6441,38.5977,38.6287,25900.0
2014-03-31 13:55:00,49.96,49.96,49.89,49.92,91700.0,38.6364,38.6364,38.5823,38.6055,91700.0
2014-03-31 14:00:00,49.93,50.0,49.92,49.98,36600.0,38.6132,38.6673,38.6055,38.6519,36600.0
2014-03-31 14:05:00,49.98,50.04,49.98,50.03,16100.0,38.6519,38.6983,38.6519,38.6905,16100.0
2014-03-31 14:10:00,50.03,50.05,50.02,50.03,29900.0,38.6905,38.706,38.6828,38.6905,29900.0
2014-03-31 14:15:00,50.02,50.07,50.0,50.0,29400.0,38.6828,38.7215,38.6673,38.6673,29400.0
2014-03-31 14:20:00,50.01,50.02,49.96,49.97,34000.0,38.6751,38.6828,38.6364,38.6441,34000.0
2014-03-31 14:25:00,49.96,49.96,49.93,49.95,28100.0,38.6364,38.6364,38.6132,38.6287,28100.0
2014-03-31 14:30:00,49.96,49.98,49.94,49.95,27100.0,38.6364,38.6519,38.6209,38.6287,27100.0
2014-03-31 14:35:00,49.95,49.98,49.93,49.95,22400.0,38.6287,38.6519,38.6132,38.6287,22400.0
2014-03-31 14:40:00,49.96,49.98,49.94,49.94,31000.0,38.6364,38.6519,38.6209,38.6209,31000.0
2014-03-31 14:45:00,49.94,49.97,49.94,49.97,38500.0,38.6209,38.6441,38.6209,38.6441,38500.0
2014-03-31 14:50:00,49.97,49.99,49.95,49.99,22600.0,38.6441,38.6596,38.6287,38.6596,22600.0
2014-03-31 14:55:00,50.0,50.0,49.94,49.98,35600.0,38.6673,38.6673,38.6209,38.6519,35600.0
2014-03-31 15:00:00,49.98,49.98,49.92,49.94,41500.0,38.6519,38.6519,38.6055,38.6209,41500.0
2014-03-31 15:05:00,49.95,49.96,49.91,49.94,28300.0,38.6287,38.6364,38.5977,38.6209,28300.0
2014-03-31 15:10:00,49.93,49.95,49.92,49.92,38300.0,38.6132,38.6287,38.6055,38.6055,38300.0
2014-03-31 15:15:00,49.93,49.93,49.88,49.88,55300.0,38.6132,38.6132,38.5745,38.5745,55300.0
2014-03-31 15:20:00,49.89,49.91,49.87,49.91,48800.0,38.5823,38.5977,38.5668,38.5977,48800.0
2014-03-31 15:25:00,49.92,49.95,49.9,49.91,41900.0,38.6055,38.6287,38.59,38.5977,41900.0
2014-03-31 15:30:00,49.91,49.97,49.9,49.95,68800.0,38.5977,38.6441,38.59,38.6287,68800.0
2014-03-31 15:35:00,49.95,50.03,49.94,49.99,103500.0,38.6287,38.6905,38.6209,38.6596,103500.0
2014-03-31 15:40:00,49.98,50.03,49.96,49.97,95200.0,38.6519,38.6905,38.6364,38.6441,95200.0
2014-03-31 15:45:00,49.96,50.0,49.93,49.95,150700.0,38.6364,38.6673,38.6132,38.6287,150700.0
2014-03-31 15:50:00,49.95,49.98,49.94,49.96,186500.0,38.6287,38.6519,38.6209,38.6364,186500.0
2014-03-31 15:55:00,49.96,50.03,49.95,50.02,317200.0,38.6364,38.6905,38.6287,38.6828,317200.0
2014-04-01 09:30:00,50.32,50.55,50.32,50.4,287600.0,38.9148,39.0927,38.9148,38.9767,287600.0
2014-04-01 09:35:00,50.4,50.48,50.35,50.4,108000.0,38.9767,39.0385,38.938,38.9767,108000.0
2014-04-01 09:40:00,50.4,50.47,50.29,50.41,161000.0,38.9767,39.0308,38.8916,38.9844,161000.0
2014-04-01 09:45:00,50.42,50.48,50.41,50.47,104500.0,38.9921,39.0385,38.9844,39.0308,104500.0
2014-04-01 09:50:00,50.47,50.51,50.4,50.49,117800.0,39.0308,39.0617,38.9767,39.0463,117800.0
2014-04-01 09:55:00,50.48,50.5,50.42,50.44,78600.0,39.0385,39.054,38.9921,39.0076,78600.0
2014-04-01 10:00:00,50.43,50.48,50.42,50.47,61500.0,38.9999,39.0385,38.9921,39.0308,61500.0
2014-04-01 10:05:00,50.46,50.49,50.41,50.41,41600.0,39.0231,39.0463,38.9844,38.9844,41600.0
2014-04-01 10:10:00,50.42,50.44,50.31,50.31,198500.0,38.9921,39.0076,38.9071,38.9071,198500.0
2014-04-01 10:15:00,50.31,50.39,50.31,50.38,82700.0,38.9071,38.9689,38.9071,38.9612,82700.0
2014-04-01 10:20:00,50.38,50.45,50.36,50.41,50700.0,38.9612,39.0153,38.9457,38.9844,50700.0
2014-04-01 10:25:00,50.41,50.43,50.36,50.37,42500.0,38.9844,38.9999,38.9457,38.9535,42500.0
2014-04-01 10:30:00,50.37,50.4,50.36,50.36,76700.0,38.9535,38.9767,38.9457,38.9457,76700.0
2014-04-01 10:35:00,50.36,50.4,50.36,50.39,53300.0,38.9457,38.9767,38.9457,38.9689,53300.0
2014-04-01 10:40:00,50.39,50.42,50.36,50.4,55500.0,38.9689,38.9921,38.9457,38.9767,55500.0
2014-04-01 10:45:00,50.4,50.41,50.35,50.39,103700.0,38.9767,38.9844,38.938,38.9689,103700.0
2014-04-01 10:50:00,50.38,50.42,50.28,50.29,94700.0,38.9612,38.9921,38.8839,38.8916,94700.0
2014-04-01 10:55:00,50.3,50.38,50.29,50.36,69500.0,38.8993,38.9612,38.8916,38.9457,69500.0
2014-04-01 11:00:00,50.37,50.41,50.35,50.39,42500.0,38.9535,38.9844,38.938,38.9689,42500.0
2014-04-01 11:05:00,50.38,50.39,50.33,50.37,53200.0,38.9612,38.9689,38.9225,38.9535,53200.0
2014-04-01 11:10:00,50.38,50.39,50.34,50.34,49600.0,38.9612,38.9689,38.9303,38.9303,49600.0
2014-04-01 11:15:00,50.33,50.38,50.3,50.37,62300.0,38.9225,38.9612,38.8993,38.9535,62300.0
2014-04-01 11:20:00,50.37,50.38,50.34,50.34,75000.0,38.9535,38.9612,38.9303,38.9303,75000.0
2014-04-01 11:25:00,50.33,50.38,50.32,50.37,89100.0,38.9225,38.9612,38.9148,38.9535,89100.0
2014-04-01 11:30:00,50.38,50.42,50.35,50.41,58400.0,38.9612,38.9921,38.938,38.9844,58400.0
2014-04-01 11:35:00,50.41,50.47,50.39,50.39,51200.0,38.9844,39.0308,38.9689,38.9689,51200.0
2014-04-01 11:40:00,50.39,50.4,50.35,50.39,29300.0,38.9689,38.9767,38.938,38.9689,29300.0
2014-04-01 11:45:00,50.38,50.39,50.31,50.32,26000.0,38.9612,38.9689,38.9071,38.9148,26000.0
2014-04-01 11:50:00,50.32,50.34,50.28,50.3,28400.0,38.9148,38.9303,38.8839,38.8993,28400.0
2014-04-01 11:55:00,50.28,50.33,50.22,50.22,40500.0,38.8839,38.9225,38.8375,38.8375,40500.0
2014-04-01 12:00:00,50.22,50.23,50.13,50.15,63400.0,38.8375,38.8452,38.7679,38.7833,63400.0
2014-04-01 12:05:00,50.14,50.24,50.12,50.23,121300.0,38.7756,38.8529,38.7601,38.8452,121300.0
2014-04-01 12:10:00,50.23,50.25,50.16,50.22,58600.0,38.8452,38.8607,38.7911,38.8375,58600.0
2014-04-01 12:15:00,50.21,50.25,50.19,50.25,96500.0,38.8297,38.8607,38.8143,38.8607,96500.0
2014-04-01 12:20:00,50.24,50.24,50.19,50.23,43900.0,38.8529,38.8529,38.8143,38.8452,43900.0
2014-04-01 12:25:00,50.22,50.23,50.2,50.21,39600.0,38.8375,38.8452,38.822,38.8297,39600.0
2014-04-01 12:30:00,50.2,50.22,50.17,50.19,52500.0,38.822,38.8375,38.7988,38.8143,52500.0
2014-04-01 12:35:00,50.2,50.22,50.18,50.21,60100.0,38.822,38.8375,38.8065,38.8297,60100.0
2014-04-01 12:40:00,50.22,50.23,50.19,50.2,42800.0,38.8375,38.8452,38.8143,38.822,42800.0
2014-04-01 12:45:00,50.2,50.23,50.19,50.21,36600.0,38.822,38.8452,38.8143,38.8297,36600.0
2014-04-01 12:50:00,50.21,50.25,50.21,50.23,65500.0,38.8297,38.8607,38.8297,38.8452,65500.0
2014-04-01 12:55:00,50.22,50.25,50.21,50.22,45900.0,38.8375,38.8607,38.8297,38.8375,45900.0
2014-04-01 13:00:00,50.22,50.23,50.19,50.21,64800.0,38.8375,38.8452,38.8143,38.8297,64800.0
2014-04-01 13:05:00,50.21,50.23,50.16,50.18,52300.0,38.8297,38.8452,38.7911,38.8065,52300.0
2014-04-01 13:10:00,50.18,50.22,50.17,50.17,25800.0,38.8065,38.8375,38.7988,38.7988,25800.0
2014-04-01 13:15:00,50.17,50.18,50.14,50.15,29800.0,38.7988,38.8065,38.7756,38.7833,29800.0
2014-04-01 13:20:00,50.15,50.16,50.09,50.16,59300.0,38.7833,38.7911,38.7369,38.7911,59300.0
2014-04-01 13:25:00,50.14,50.17,50.11,50.11,29300.0,38.7756,38.7988,38.7524,38.7524,29300.0
2014-04-01 13:30:00,50.11,50.12,50.08,50.1,30900.0,38.7524,38.7601,38.7292,38.7447,30900.0
2014-04-01 13:35:00,50.1,50.13,50.07,50.12,60700.0,38.7447,38.7679,38.7215,38.7601,60700.0
2014-04-01 13:40:00,50.12,50.12,50.06,50.11,121700.0,38.7601,38.7601,38.7137,38.7524,121700.0
2014-04-01 13:45:00,50.11,50.13,50.08,50.11,96900.0,38.7524,38.7679,38.7292,38.7524,96900.0
2014-04-01 13:50:00,50.11,50.18,50.09,50.18,29200.0,38.7524,38.8065,38.7369,38.8065,29200.0
2014-04-01 13:55:00,50.18,50.22,50.16,50.21,62800.0,38.8065,38.8375,38.7911,38.8297,62800.0
2014-04-01 14:00:00,50.21,50.22,50.18,50.21,37300.0,38.8297,38.8375,38.8065,38.8297,37300.0
2014-04-01 14:05:00,50.21,50.28,50.2,50.28,43700.0,38.8297,38.8839,38.822,38.8839,43700.0
2014-04-01 14:10:00,50.28,50.3,50.22,50.22,39500.0,38.8839,38.8993,38.8375,38.8375,39500.0
2014-04-01 14:15:00,50.23,50.24,50.2,50.24,35500.0,38.8452,38.8529,38.822,38.8529,35500.0
2014-04-01 14:20:00,50.24,50.25,50.19,50.19,36600.0,38.8529,38.8607,38.8143,38.8143,36600.0
2014-04-01 14:25:00,50.2,50.2,50.14,50.14,77700.0,38.822,38.822,38.7756,38.7756,77700.0
2014-04-01 14:30:00,50.15,50.15,50.11,50.11,66700.0,38.7833,38.7833,38.7524,38.7524,66700.0
2014-04-01 14:35:00,50.11,50.12,50.06,50.07,65200.0,38.7524,38.7601,38.7137,38.7215,65200.0
2014-04-01 14:40:00,50.07,50.09,50.0,50.0,137700.0,38.7215,38.7369,38.6673,38.6673,137700.0
2014-04-01 14:45:00,50.0,50.02,49.97,49.99,93800.0,38.6673,38.6828,38.6441,38.6596,93800.0
2014-04-01 14:50:00,49.98,50.05,49.97,50.04,80700.0,38.6519,38.706,38.6441,38.6983,80700.0
2014-04-01 14:55:00,50.05,50.05,50.0,50.0,91300.0,38.706,38.706,38.6673,38.6673,91300.0
2014-04-01 15:00:00,50.0,50.01,49.98,50.0,115800.0,38.6673,38.6751,38.6519,38.6673,115800.0
2014-04-01 15:05:00,50.0,50.01,49.97,49.97,118100.0,38.6673,38.6751,38.6441,38.6441,118100.0
2014-04-01 15:10:00,49.97,49.99,49.96,49.96,80800.0,38.6441,38.6596,38.6364,38.6364,80800.0
2014-04-01 15:15:00,49.96,50.0,49.96,49.98,104800.0,38.6364,38.6673,38.6364,38.6519,104800.0
2014-04-01 15:20:00,49.98,50.01,49.97,49.99,93900.0,38.6519,38.6751,38.6441,38.6596,93900.0
2014-04-01 15:25:00,49.99,50.01,49.96,50.01,126100.0,38.6596,38.6751,38.6364,38.6751,126100.0
2014-04-01 15:30:00,50.01,50.01,49.93,49.95,166200.0,38.6751,38.6751,38.6132,38.6287,166200.0
2014-04-01 15:35:00,49.95,49.95,49.93,49.95,151000.0,38.6287,38.6287,38.6132,38.6287,151000.0
2014-04-01 15:40:00,49.94,49.96,49.94,49.95,149900.0,38.6209,38.6364,38.6209,38.6287,149900.0
2014-04-01 15:45:00,49.95,50.01,49.95,50.01,283800.0,38.6287,38.6751,38.6287,38.6751,283800.0
2014-04-01 15:50:00,50.01,50.01,49.97,49.98,303300.0,38.6751,38.6751,38.6441,38.6519,303300.0
2014-04-01 15:55:00,49.98,49.99,49.95,49.96,397800.0,38.6519,38.6596,38.6287,38.6364,397800.0
2014-04-02 09:30:00,50.12,50.25,50.06,50.07,207400.0,38.7601,38.8607,38.7137,38.7215,207400.0
2014-04-02 09:35:00,50.07,50.19,50.01,50.14,142900.0,38.7215,38.8143,38.6751,38.7756,142900.0
2014-04-02 09:40:00,50.15,50.41,50.12,50.4,209300.0,38.7833,38.9844,38.7601,38.9767,209300.0
2014-04-02 09:45:00,50.4,50.43,50.31,50.37,88000.0,38.9767,38.9999,38.9071,38.9535,88000.0
2014-04-02 09:50:00,50.37,50.4,50.35,50.36,46000.0,38.9535,38.9767,38.938,38.9457,46000.0
2014-04-02 09:55:00,50.35,50.38,50.33,50.36,59700.0,38.938,38.9612,38.9225,38.9457,59700.0
2014-04-02 10:00:00,50.37,50.5,50.36,50.46,89800.0,38.9535,39.054,38.9457,39.0231,89800.0
2014-04-02 10:05:00,50.45,50.48,50.41,50.42,72300.0,39.0153,39.0385,38.9844,38.9921,72300.0
2014-04-02 10:10:00,50.43,50.47,50.33,50.33,93600.0,38.9999,39.0308,38.9225,38.9225,93600.0
2014-04-02 10:15:00,50.34,50.4,50.33,50.34,74800.0,38.9303,38.9767,38.9225,38.9303,74800.0
2014-04-02 10:20:00,50.34,50.37,50.3,50.34,159000.0,38.9303,38.9535,38.8993,38.9303,159000.0
2014-04-02 10:25:00,50.34,50.39,50.32,50.34,138700.0,38.9303,38.9689,38.9148,38.9303,138700.0
2014-04-02 10:30:00,50.33,50.4,50.32,50.39,205100.0,38.9225,38.9767,38.9148,38.9689,205100.0
2014-04-02 10:35:00,50.39,50.43,50.35,50.41,238900.0,38.9689,38.9999,38.938,38.9844,238900.0
2014-04-02 10:40:00,50.4,50.48,50.39,50.41,61700.0,38.9767,39.0385,38.9689,38.9844,61700.0
2014-04-02 10:45:00,50.42,50.46,50.4,50.41,106900.0,38.9921,39.0231,38.9767,38.9844,106900.0
2014-04-02 10:50:00,50.41,50.5,50.41,50.45,161900.0,38.9844,39.054,38.9844,39.0153,161900.0
2014-04-02 10:55:00,50.44,50.46,50.39,50.4,68600.0,39.0076,39.0231,38.9689,38.9767,68600.0
2014-04-02 11:00:00,50.4,50.44,50.35,50.41,91300.0,38.9767,39.0076,38.938,38.9844,91300.0
2014-04-02 11:05:00,50.41,50.43,50.39,50.41,182900.0,38.9844,38.9999,38.9689,38.9844,182900.0
2014-04-02 11:10:00,50.42,50.44,50.39,50.44,29800.0,38.9921,39.0076,38.9689,39.0076,29800.0
2014-04-02 11:15:00,50.43,50.47,50.41,50.46,56100.0,38.9999,39.0308,38.9844,39.0231,56100.0
2014-04-02 11:20:00,50.46,50.48,50.44,50.47,45300.0,39.0231,39.0385,39.0076,39.0308,45300.0
2014-04-02 11:25:00,50.47,50.48,50.4,50.42,53700.0,39.0308,39.0385,38.9767,38.9921,53700.0
2014-04-02 11:30:00,50.42,50.48,50.41,50.45,51900.0,38.9921,39.0385,38.9844,39.0153,51900.0
2014-04-02 11:35:00,50.44,50.47,50.42,50.44,29400.0,39.0076,39.0308,38.9921,39.0076,29400.0
2014-04-02 11:40:00,50.44,50.45,50.38,50.42,37200.0,39.0076,39.0153,38.9612,38.9921,37200.0
2014-04-02 11:45:00,50.42,50.45,50.4,50.42,39400.0,38.9921,39.0153,38.9767,38.9921,39400.0
2014-04-02 11:50:00,50.42,50.46,50.42,50.44,44900.0,38.9921,39.0231,38.9921,39.0076,44900.0
2014-04-02 11:55:00,50.43,50.47,50.43,50.47,34700.0,38.9999,39.0308,38.9999,39.0308,34700.0
2014-04-02 12:00:00,50.46,50.48,50.43,50.47,28800.0,39.0231,39.0385,38.9999,39.0308,28800.0
2014-04-02 12:05:00,50.47,50.5,50.43,50.46,53600.0,39.0308,39.054,38.9999,39.0231,53600.0
2014-04-02 12:10:00,50.45,50.5,50.42,50.47,108300.0,39.0153,39.054,38.9921,39.0308,108300.0
2014-04-02 12:15:00,50.47,50.5,50.47,50.5,25200.0,39.0308,39.054,39.0308,39.054,25200.0
2014-04-02 12:20:00,50.5,50.52,50.48,50.49,61700.0,39.054,39.0695,39.0385,39.0463,61700.0
2014-04-02 12:25:00,50.5,50.5,50.42,50.43,61700.0,39.054,39.054,38.9921,38.9999,61700.0
2014-04-02 12:30:00,50.43,50.46,50.4,50.41,37400.0,38.9999,39.0231,38.9767,38.9844,37400.0
2014-04-02 12:35:00,50.41,50.42,50.35,50.39,46300.0,38.9844,38.9921,38.938,38.9689,46300.0
2014-04-02 12:40:00,50.39,50.39,50.35,50.37,28800.0,38.9689,38.9689,38.938,38.9535,28800.0
2014-04-02 12:45:00,50.37,50.39,50.35,50.36,13000.0,38.9535,38.9689,38.938,38.9457,13000.0
2014-04-02 12:50:00,50.35,50.39,50.35,50.35,28500.0,38.938,38.9689,38.938,38.938,28500.0
2014-04-02 12:55:00,50.36,50.39,50.35,50.38,38300.0,38.9457,38.9689,38.938,38.9612,38300.0
2014-04-02 13:00:00,50.38,50.42,50.37,50.42,20600.0,38.9612,38.9921,38.9535,38.9921,20600.0
2014-04-02 13:05:00,50.42,50.45,50.41,50.44,32700.0,38.9921,39.0153,38.9844,39.0076,32700.0
2014-04-02 13:10:00,50.44,50.47,50.41,50.47,26000.0,39.0076,39.0308,38.9844,39.0308,26000.0
2014-04-02 13:15:00,50.47,50.48,50.42,50.43,21500.0,39.0308,39.0385,38.9921,38.9999,21500.0
2014-04-02 13:20:00,50.44,50.44,50.41,50.42,37300.0,39.0076,39.0076,38.9844,38.9921,37300.0
2014-04-02 13:25:00,50.42,50.45,50.41,50.44,24700.0,38.9921,39.0153,38.9844,39.0076,24700.0
2014-04-02 13:30:00,50.45,50.46,50.42,50.44,21100.0,39.0153,39.0231,38.9921,39.0076,21100.0
2014-04-02 13:35:00,50.44,50.47,50.42,50.42,38700.0,39.0076,39.0308,38.9921,38.9921,38700.0
2014-04-02 13:40:00,50.42,50.45,50.39,50.42,62400.0,38.9921,39.0153,38.9689,38.9921,62400.0
2014-04-02 13:45:00,50.42,50.43,50.38,50.38,25000.0,38.9921,38.9999,38.9612,38.9612,25000.0
2014-04-02 13:50:00,50.39,50.41,50.38,50.4,34900.0,38.9689,38.9844,38.9612,38.9767,34900.0
2014-04-02 13:55:00,50.4,50.43,50.39,50.43,51400.0,38.9767,38.9999,38.9689,38.9999,51400.0
2014-04-02 14:00:00,50.43,50.47,50.42,50.46,50000.0,38.9999,39.0308,38.9921,39.0231,50000.0
2014-04-02 14:05:00,50.45,50.48,50.44,50.46,31000.0,39.0153,39.0385,39.0076,39.0231,31000.0
2014-04-02 14:10:00,50.46,50.49,50.44,50.48,24400.0,39.0231,39.0463,39.0076,39.0385,24400.0
2014-04-02 14:15:00,50.48,50.51,50.45,50.45,133900.0,39.0385,39.0617,39.0153,39.0153,133900.0
2014-04-02 14:20:00,50.45,50.49,50.44,50.49,49400.0,39.0153,39.0463,39.0076,39.0463,49400.0
2014-04-02 14:25:00,50.5,50.5,50.45,50.49,64000.0,39.054,39.054,39.0153,39.0463,64000.0
2014-04-02 14:30:00,50.49,50.5,50.48,50.5,58300.0,39.0463,39.054,39.0385,39.054,58300.0
2014-04-02 14:35:00,50.5,50.5,50.49,50.49,92600.0,39.054,39.054,39.0463,39.0463,92600.0
2014-04-02 14:40:00,50.48,50.5,50.48,50.48,61800.0,39.0385,39.054,39.0385,39.0385,61800.0
2014-04-02 14:45:00,50.48,50.5,50.44,50.45,139300.0,39.0385,39.054,39.0076,39.0153,139300.0
2014-04-02 14:50:00,50.45,50.46,50.4,50.42,43100.0,39.0153,39.0231,38.9767,38.9921,43100.0
2014-04-02 14:55:00,50.41,50.45,50.4,50.43,39600.0,38.9844,39.0153,38.9767,38.9999,39600.0
2014-04-02 15:00:00,50.43,50.47,50.42,50.46,24800.0,38.9999,39.0308,38.9921,39.0231,24800.0
2014-04-02 15:05:00,50.45,50.48,50.45,50.48,31200.0,39.0153,39.0385,39.0153,39.0385,31200.0
2014-04-02 15:10:00,50.48,50.49,50.45,50.48,57400.0,39.0385,39.0463,39.0153,39.0385,57400.0
2014-04-02 15:15:00,50.49,50.49,50.46,50.48,58100.0,39.0463,39.0463,39.0231,39.0385,58100.0
2014-04-02 15:20:00,50.48,50.51,50.45,50.46,136400.0,39.0385,39.0617,39.0153,39.0231,136400.0
2014-04-02 15:25:00,50.46,50.52,50.46,50.52,142700.0,39.0231,39.0695,39.0231,39.0695,142700.0
2014-04-02 15:30:00,50.52,50.54,50.5,50.52,166200.0,39.0695,39.0849,39.054,39.0695,166200.0
2014-04-02 15:35:00,50.51,50.57,50.51,50.55,96200.0,39.0617,39.1081,39.0617,39.0927,96200.0
2014-04-02 15:40:00,50.54,50.57,50.54,50.54,106300.0,39.0849,39.1081,39.0849,39.0849,106300.0
2014-04-02 15:45:00,50.55,50.55,50.51,50.54,145200.0,39.0927,39.0927,39.0617,39.0849,145200.0
2014-04-02 15:50:00,50.54,50.56,50.52,50.56,245400.0,39.0849,39.1004,39.0695,39.1004,245400.0
2014-04-02 15:55:00,50.55,50.58,50.51,50.55,417000.0,39.0927,39.1159,39.0617,39.0927,417000.0
2014-04-03 09:30:00,50.82,50.85,50.53,50.69,408400.0,39.3015,39.3247,39.0772,39.2009,408400.0
2014-04-03 09:35:00,50.7,50.74,50.6,50.73,109000.0,39.2087,39.2396,39.1313,39.2319,109000.0
2014-04-03 09:40:00,50.73,50.76,50.6,50.65,117500.0,39.2319,39.2551,39.1313,39.17,117500.0
2014-04-03 09:45:00,50.67,50.78,50.65,50.73,118700.0,39.1855,39.2705,39.17,39.2319,118700.0
2014-04-03 09:50:00,50.72,50.72,50.5,50.64,182000.0,39.2241,39.2241,39.054,39.1623,182000.0
2014-04-03 09:55:00,50.64,50.83,50.6,50.72,410500.0,39.1623,39.3092,39.1313,39.2241,410500.0
2014-04-03 10:00:00,50.72,50.76,50.64,50.67,245800.0,39.2241,39.2551,39.1623,39.1855,245800.0
2014-04-03 10:05:00,50.67,50.69,50.54,50.61,298200.0,39.1855,39.2009,39.0849,39.1391,298200.0
2014-04-03 10:10:00,50.61,50.65,50.55,50.56,121300.0,39.1391,39.17,39.0927,39.1004,121300.0
2014-04-03 10:15:00,50.55,50.59,50.55,50.56,65000.0,39.0927,39.1236,39.0927,39.1004,65000.0
2014-04-03 10:20:00,50.57,50.57,50.52,50.52,178700.0,39.1081,39.1081,39.0695,39.0695,178700.0
2014-04-03 10:25:00,50.51,50.55,50.46,50.53,123700.0,39.0617,39.0927,39.0231,39.0772,123700.0
2014-04-03 10:30:00,50.54,50.55,50.49,50.5,389000.0,39.0849,39.0927,39.0463,39.054,389000.0
2014-04-03 10:35:00,50.5,50.55,50.47,50.54,159100.0,39.054,39.0927,39.0308,39.0849,159100.0
2014-04-03 10:40:00,50.54,50.56,50.52,50.54,85900.0,39.0849,39.1004,39.0695,39.0849,85900.0
2014-04-03 10:45:00,50.53,50.57,50.52,50.54,50900.0,39.0772,39.1081,39.0695,39.0849,50900.0
2014-04-03 10:50:00,50.54,50.55,50.5,50.54,56200.0,39.0849,39.0927,39.054,39.0849,56200.0
2014-04-03 10:55:00,50.54,50.6,50.5,50.57,77700.0,39.0849,39.1313,39.054,39.1081,77700.0
2014-04-03 11:00:00,50.57,50.59,50.5,50.51,71000.0,39.1081,39.1236,39.054,39.0617,71000.0
2014-04-03 11:05:00,50.52,50.56,50.5,50.55,85900.0,39.0695,39.1004,39.054,39.0927,85900.0
2014-04-03 11:10:00,50.55,50.63,50.55,50.61,77900.0,39.0927,39.1545,39.0927,39.1391,77900.0
2014-04-03 11:15:00,50.61,50.67,50.6,50.66,75000.0,39.1391,39.1855,39.1313,39.1777,75000.0
2014-04-03 11:20:00,50.66,50.67,50.64,50.67,60900.0,39.1777,39.1855,39.1623,39.1855,60900.0
2014-04-03 11:25:00,50.66,50.69,50.63,50.65,75900.0,39.1777,39.2009,39.1545,39.17,75900.0
2014-04-03 11:30:00,50.65,50.66,50.6,50.64,71200.0,39.17,39.1777,39.1313,39.1623,71200.0
2014-04-03 11:35:00,50.63,50.65,50.62,50.63,137700.0,39.1545,39.17,39.1468,39.1545,137700.0
2014-04-03 11:40:00,50.64,50.66,50.6,50.62,46300.0,39.1623,39.1777,39.1313,39.1468,46300.0
2014-04-03 11:45:00,50.61,50.62,50.54,50.57,53300.0,39.1391,39.1468,39.0849,39.1081,53300.0
2014-04-03 11:50:00,50.56,50.57,50.55,50.56,37500.0,39.1004,39.1081,39.0927,39.1004,37500.0
2014-04-03 11:55:00,50.55,50.58,50.55,50.58,49400.0,39.0927,39.1159,39.0927,39.1159,49400.0
2014-04-03 12:00:00,50.58,50.58,50.55,50.57,56700.0,39.1159,39.1159,39.0927,39.1081,56700.0
2014-04-03 12:05:00,50.57,50.6,50.53,50.54,68300.0,39.1081,39.1313,39.0772,39.0849,68300.0
2014-04-03 12:10:00,50.53,50.56,50.53,50.55,41700.0,39.0772,39.1004,39.0772,39.0927,41700.0
2014-04-03 12:15:00,50.55,50.58,50.55,50.57,122000.0,39.0927,39.1159,39.0927,39.1081,122000.0
2014-04-03 12:20:00,50.58,50.71,50.57,50.71,67500.0,39.1159,39.2164,39.1081,39.2164,67500.0
2014-04-03 12:25:00,50.71,50.75,50.69,50.73,175700.0,39.2164,39.2473,39.2009,39.2319,175700.0
2014-04-03 12:30:00,50.73,50.73,50.65,50.65,58100.0,39.2319,39.2319,39.17,39.17,58100.0
2014-04-03 12:35:00,50.65,50.67,50.62,50.63,56400.0,39.17,39.1855,39.1468,39.1545,56400.0
2014-04-03 12:40:00,50.64,50.69,50.64,50.69,41700.0,39.1623,39.2009,39.1623,39.2009,41700.0
2014-04-03 12:45:00,50.69,50.7,50.68,50.69,44100.0,39.2009,39.2087,39.1932,39.2009,44100.0
2014-04-03 12:50:00,50.69,50.7,50.69,50.69,31700.0,39.2009,39.2087,39.2009,39.2009,31700.0
2014-04-03 12:55:00,50.69,50.71,50.68,50.68,78800.0,39.2009,39.2164,39.1932,39.1932,78800.0
2014-04-03 13:00:00,50.68,50.72,50.68,50.69,63500.0,39.1932,39.2241,39.1932,39.2009,63500.0
2014-04-03 13:05:00,50.7,50.71,50.68,50.71,52700.0,39.2087,39.2164,39.1932,39.2164,52700.0
2014-04-03 13:10:00,50.71,50.75,50.67,50.73,84200.0,39.2164,39.2473,39.1855,39.2319,84200.0
2014-04-03 13:15:00,50.73,50.74,50.72,50.72,20100.0,39.2319,39.2396,39.2241,39.2241,20100.0
2014-04-03 13:20:00,50.72,50.74,50.72,50.74,29400.0,39.2241,39.2396,39.2241,39.2396,29400.0
2014-04-03 13:25:00,50.74,50.77,50.73,50.76,65100.0,39.2396,39.2628,39.2319,39.2551,65100.0
2014-04-03 13:30:00,50.76,50.77,50.76,50.77,37700.0,39.2551,39.2628,39.2551,39.2628,37700.0
2014-04-03 13:35:00,50.77,50.78,50.76,50.78,75700.0,39.2628,39.2705,39.2551,39.2705,75700.0
2014-04-03 13:40:00,50.78,50.83,50.77,50.83,101600.0,39.2705,39.3092,39.2628,39.3092,101600.0
2014-04-03 13:45:00,50.83,50.83,50.78,50.8,45300.0,39.3092,39.3092,39.2705,39.286,45300.0
2014-04-03 13:50:00,50.81,50.81,50.76,50.78,42300.0,39.2937,39.2937,39.2551,39.2705,42300.0
2014-04-03 13:55:00,50.78,50.78,50.74,50.77,207100.0,39.2705,39.2705,39.2396,39.2628,207100.0
2014-04-03 14:00:00,50.77,50.78,50.74,50.76,62300.0,39.2628,39.2705,39.2396,39.2551,62300.0
2014-04-03 14:05:00,50.75,50.77,50.75,50.76,95400.0,39.2473,39.2628,39.2473,39.2551,95400.0
2014-04-03 14:10:00,50.76,50.77,50.74,50.75,61800.0,39.2551,39.2628,39.2396,39.2473,61800.0
2014-04-03 14:15:00,50.75,50.76,50.72,50.72,60900.0,39.2473,39.2551,39.2241,39.2241,60900.0
2014-04-03 14:20:00,50.72,50.73,50.7,50.7,62800.0,39.2241,39.2319,39.2087,39.2087,62800.0
2014-04-03 14:25:00,50.71,50.71,50.68,50.71,68600.0,39.2164,39.2164,39.1932,39.2164,68600.0
2014-04-03 14:30:00,50.7,50.71,50.66,50.68,45400.0,39.2087,39.2164,39.1777,39.1932,45400.0
2014-04-03 14:35:00,50.68,50.68,50.58,50.59,90300.0,39.1932,39.1932,39.1159,39.1236,90300.0
2014-04-03 14:40:00,50.59,50.69,50.59,50.68,108000.0,39.1236,39.2009,39.1236,39.1932,108000.0
2014-04-03 14:45:00,50.67,50.67,50.63,50.63,96200.0,39.1855,39.1855,39.1545,39.1545,96200.0
2014-04-03 14:50:00,50.63,50.66,50.61,50.65,148800.0,39.1545,39.1777,39.1391,39.17,148800.0
2014-04-03 14:55:00,50.65,50.69,50.63,50.68,107000.0,39.17,39.2009,39.1545,39.1932,107000.0
2014-04-03 15:00:00,50.68,50.72,50.68,50.7,49300.0,39.1932,39.2241,39.1932,39.2087,49300.0
2014-04-03 15:05:00,50.71,50.71,50.68,50.7,103500.0,39.2164,39.2164,39.1932,39.2087,103500.0
2014-04-03 15:10:00,50.7,50.78,50.69,50.77,101200.0,39.2087,39.2705,39.2009,39.2628,101200.0
2014-04-03 15:15:00,50.77,50.81,50.75,50.78,117700.0,39.2628,39.2937,39.2473,39.2705,117700.0
2014-04-03 15:20:00,50.77,50.78,50.7,50.72,94600.0,39.2628,39.2705,39.2087,39.2241,94600.0
2014-04-03 15:25:00,50.72,50.77,50.72,50.76,67800.0,39.2241,39.2628,39.2241,39.2551,67800.0
2014-04-03 15:30:00,50.76,50.78,50.75,50.77,65000.0,39.2551,39.2705,39.2473,39.2628,65000.0
2014-04-03 15:35:00,50.77,50.82,50.76,50.8,127000.0,39.2628,39.3015,39.2551,39.286,127000.0
2014-04-03 15:40:00,50.8,50.81,50.77,50.8,114500.0,39.286,39.2937,39.2628,39.286,114500.0
2014-04-03 15:45:00,50.8,50.85,50.79,50.84,157400.0,39.286,39.3247,39.2783,39.3169,157400.0
2014-04-03 15:50:00,50.84,50.9,50.84,50.88,447300.0,39.3169,39.3633,39.3169,39.3479,447300.0
2014-04-03 15:55:00,50.88,50.91,50.81,50.82,654300.0,39.3479,39.3711,39.2937,39.3015,654300.0
2014-04-04 09:30:00,51.25,51.28,51.03,51.27,277000.0,39.634,39.6572,39.4639,39.6495,277000.0
2014-04-04 09:35:00,51.27,51.38,51.23,51.24,223100.0,39.6495,39.7345,39.6185,39.6263,223100.0
2014-04-04 09:40:00,51.24,51.44,51.22,51.41,320300.0,39.6263,39.7809,39.6108,39.7577,320300.0
2014-04-04 09:45:00,51.41,51.52,51.39,51.46,286600.0,39.7577,39.8428,39.7423,39.7964,286600.0
2014-04-04 09:50:00,51.47,51.66,51.42,51.63,244800.0,39.8041,39.9511,39.7655,39.9279,244800.0
2014-04-04 09:55:00,51.63,51.8,51.6,51.76,243700.0,39.9279,40.0594,39.9047,40.0284,243700.0
2014-04-04 10:00:00,51.76,51.82,51.65,51.73,295600.0,40.0284,40.0748,39.9433,40.0052,295600.0
2014-04-04 10:05:00,51.74,51.75,51.54,51.61,174500.0,40.013,40.0207,39.8583,39.9124,174500.0
2014-04-04 10:10:00,51.62,51.68,51.61,51.66,113900.0,39.9201,39.9665,39.9124,39.9511,113900.0
2014-04-04 10:15:00,51.66,51.69,51.63,51.68,107800.0,39.9511,39.9743,39.9279,39.9665,107800.0
2014-04-04 10:20:00,51.68,51.72,51.59,51.66,105900.0,39.9665,39.9975,39.8969,39.9511,105900.0
2014-04-04 10:25:00,51.65,51.73,51.61,51.72,77800.0,39.9433,40.0052,39.9124,39.9975,77800.0
2014-04-04 10:30:00,51.71,51.73,51.65,51.65,97600.0,39.9897,40.0052,39.9433,39.9433,97600.0
2014-04-04 10:35:00,51.66,51.68,51.54,51.56,117300.0,39.9511,39.9665,39.8583,39.8737,117300.0
2014-04-04 10:40:00,51.55,51.56,51.37,51.38,229000.0,39.866,39.8737,39.7268,39.7345,229000.0
2014-04-04 10:45:00,51.37,51.4,51.27,51.29,162700.0,39.7268,39.75,39.6495,39.6649,162700.0
2014-04-04 10:50:00,51.29,51.33,51.24,51.27,145400.0,39.6649,39.6959,39.6263,39.6495,145400.0
2014-04-04 10:55:00,51.27,51.3,51.2,51.2,200500.0,39.6495,39.6727,39.5953,39.5953,200500.0
2014-04-04 11:00:00,51.2,51.21,51.08,51.08,137900.0,39.5953,39.6031,39.5025,39.5025,137900.0
2014-04-04 11:05:00,51.09,51.11,51.0,51.01,155800.0,39.5103,39.5257,39.4407,39.4484,155800.0
2014-04-04 11:10:00,51.01,51.02,50.97,51.02,154400.0,39.4484,39.4561,39.4175,39.4561,154400.0
2014-04-04 11:15:00,51.03,51.06,50.98,51.0,99500.0,39.4639,39.4871,39.4252,39.4407,99500.0
2014-04-04 11:20:00,51.0,51.08,50.99,50.99,75100.0,39.4407,39.5025,39.4329,39.4329,75100.0
2014-04-04 11:25:00,51.0,51.07,50.99,51.03,171800.0,39.4407,39.4948,39.4329,39.4639,171800.0
2014-04-04 11:30:00,51.04,51.14,51.03,51.08,78500.0,39.4716,39.5489,39.4639,39.5025,78500.0
2014-04-04 11:35:00,51.08,51.15,51.08,51.14,107900.0,39.5025,39.5567,39.5025,39.5489,107900.0
2014-04-04 11:40:00,51.15,51.15,50.99,51.0,81600.0,39.5567,39.5567,39.4329,39.4407,81600.0
2014-04-04 11:45:00,51.0,51.0,50.9,50.96,127400.0,39.4407,39.4407,39.3633,39.4097,127400.0
2014-04-04 11:50:00,50.97,51.02,50.95,50.96,73100.0,39.4175,39.4561,39.402,39.4097,73100.0
2014-04-04 11:55:00,50.97,51.06,50.95,51.04,60800.0,39.4175,39.4871,39.402,39.4716,60800.0
2014-04-04 12:00:00,51.03,51.05,50.93,50.93,108600.0,39.4639,39.4793,39.3865,39.3865,108600.0
2014-04-04 12:05:00,50.93,51.0,50.88,50.88,106700.0,39.3865,39.4407,39.3479,39.3479,106700.0
2014-04-04 12:10:00,50.88,50.89,50.75,50.8,157400.0,39.3479,39.3556,39.2473,39.286,157400.0
2014-04-04 12:15:00,50.8,50.84,50.76,50.79,68100.0,39.286,39.3169,39.2551,39.2783,68100.0
2014-04-04 12:20:00,50.8,50.85,50.78,50.85,82000.0,39.286,39.3247,39.2705,39.3247,82000.0
2014-04-04 12:25:00,50.85,50.9,50.82,50.88,77100.0,39.3247,39.3633,39.3015,39.3479,77100.0
2014-04-04 12:30:00,50.88,50.96,50.88,50.9,121400.0,39.3479,39.4097,39.3479,39.3633,121400.0
2014-04-04 12:35:00,50.9,50.9,50.84,50.88,53900.0,39.3633,39.3633,39.3169,39.3479,53900.0
2014-04-04 12:40:00,50.88,50.94,50.86,50.91,53900.0,39.3479,39.3943,39.3324,39.3711,53900.0
2014-04-04 12:45:00,50.91,50.91,50.8,50.86,85100.0,39.3711,39.3711,39.286,39.3324,85100.0
2014-04-04 12:50:00,50.85,50.88,50.8,50.81,73200.0,39.3247,39.3479,39.286,39.2937,73200.0
2014-04-04 12:55:00,50.81,50.82,50.73,50.76,196300.0,39.2937,39.3015,39.2319,39.2551,196300.0
2014-04-04 13:00:00,50.75,50.76,50.64,50.71,97400.0,39.2473,39.2551,39.1623,39.2164,97400.0
2014-04-04 13:05:00,50.71,50.76,50.67,50.75,104400.0,39.2164,39.2551,39.1855,39.2473,104400.0
2014-04-04 13:10:00,50.75,50.77,50.71,50.73,92400.0,39.2473,39.2628,39.2164,39.2319,92400.0
2014-04-04 13:15:00,50.73,50.81,50.72,50.78,73200.0,39.2319,39.2937,39.2241,39.2705,73200.0
2014-04-04 13:20:00,50.78,50.8,50.75,50.77,58700.0,39.2705,39.286,39.2473,39.2628,58700.0
2014-04-04 13:25:00,50.77,50.78,50.74,50.76,44600.0,39.2628,39.2705,39.2396,39.2551,44600.0
2014-04-04 13:30:00,50.76,50.76,50.7,50.71,69800.0,39.2551,39.2551,39.2087,39.2164,69800.0
2014-04-04 13:35:00,50.71,50.77,50.71,50.75,49900.0,39.2164,39.2628,39.2164,39.2473,49900.0
2014-04-04 13:40:00,50.74,50.77,50.71,50.74,112300.0,39.2396,39.2628,39.2164,39.2396,112300.0
2014-04-04 13:45:00,50.75,50.77,50.72,50.74,65000.0,39.2473,39.2628,39.2241,39.2396,65000.0
2014-04-04 13:50:00,50.73,50.79,50.73,50.74,50100.0,39.2319,39.2783,39.2319,39.2396,50100.0
2014-04-04 13:55:00,50.74,50.76,50.71,50.75,150000.0,39.2396,39.2551,39.2164,39.2473,150000.0
2014-04-04 14:00:00,50.74,50.79,50.73,50.76,128500.0,39.2396,39.2783,39.2319,39.2551,128500.0
2014-04-04 14:05:00,50.76,50.79,50.73,50.76,210700.0,39.2551,39.2783,39.2319,39.2551,210700.0
2014-04-04 14:10:00,50.77,50.82,50.76,50.77,85600.0,39.2628,39.3015,39.2551,39.2628,85600.0
2014-04-04 14:15:00,50.77,50.91,50.75,50.83,156400.0,39.2628,39.3711,39.2473,39.3092,156400.0
2014-04-04 14:20:00,50.82,50.82,50.73,50.75,148300.0,39.3015,39.3015,39.2319,39.2473,148300.0
2014-04-04 14:25:00,50.75,50.78,50.73,50.73,95300.0,39.2473,39.2705,39.2319,39.2319,95300.0
2014-04-04 14:30:00,50.73,50.75,50.6,50.61,130200.0,39.2319,39.2473,39.1313,39.1391,130200.0
2014-04-04 14:35:00,50.61,50.63,50.57,50.63,175000.0,39.1391,39.1545,39.1081,39.1545,175000.0
2014-04-04 14:40:00,50.62,50.63,50.57,50.58,104000.0,39.1468,39.1545,39.1081,39.1159,104000.0
2014-04-04 14:45:00,50.58,50.64,50.57,50.6,90700.0,39.1159,39.1623,39.1081,39.1313,90700.0
2014-04-04 14:50:00,50.6,50.67,50.59,50.6,278300.0,39.1313,39.1855,39.1236,39.1313,278300.0
2014-04-04 14:55:00,50.6,50.61,50.5,50.54,215900.0,39.1313,39.1391,39.054,39.0849,215900.0
2014-04-04 15:00:00,50.53,50.54,50.45,50.45,252700.0,39.0772,39.0849,39.0153,39.0153,252700.0
2014-04-04 15:05:00,50.44,50.45,50.33,50.45,272400.0,39.0076,39.0153,38.9225,39.0153,272400.0
2014-04-04 15:10:00,50.45,50.55,50.44,50.55,124200.0,39.0153,39.0927,39.0076,39.0927,124200.0
2014-04-04 15:15:00,50.55,50.56,50.47,50.54,176000.0,39.0927,39.1004,39.0308,39.0849,176000.0
2014-04-04 15:20:00,50.55,50.55,50.48,50.51,149300.0,39.0927,39.0927,39.0385,39.0617,149300.0
2014-04-04 15:25:00,50.51,50.58,50.5,50.53,169500.0,39.0617,39.1159,39.054,39.0772,169500.0
2014-04-04 15:30:00,50.53,50.55,50.48,50.49,170100.0,39.0772,39.0927,39.0385,39.0463,170100.0
2014-04-04 15:35:00,50.49,50.49,50.44,50.45,142900.0,39.0463,39.0463,39.0076,39.0153,142900.0
2014-04-04 15:40:00,50.45,50.49,50.44,50.45,121700.0,39.0153,39.0463,39.0076,39.0153,121700.0
2014-04-04 15:45:00,50.45,50.49,50.39,50.48,299100.0,39.0153,39.0463,38.9689,39.0385,299100.0
2014-04-04 15:50:00,50.48,50.48,50.41,50.45,251500.0,39.0385,39.0385,38.9844,39.0153,251500.0
2014-04-04 15:55:00,50.45,50.57,50.34,50.56,1032900.0,39.0153,39.1081,38.9303,39.1004,1032900.0
2014-04-07 09:30:00,50.3,50.31,50.17,50.31,165600.0,38.8993,38.9071,38.7988,38.9071,165600.0
2014-04-07 09:35:00,50.3,50.3,50.15,50.19,147000.0,38.8993,38.8993,38.7833,38.8143,147000.0
2014-04-07 09:40:00,50.19,50.3,50.19,50.24,202100.0,38.8143,38.8993,38.8143,38.8529,202100.0
2014-04-07 09:45:00,50.23,50.27,50.2,50.27,165400.0,38.8452,38.8761,38.822,38.8761,165400.0
2014-04-07 09:50:00,50.26,50.29,50.2,50.22,156300.0,38.8684,38.8916,38.822,38.8375,156300.0
2014-04-07 09:55:00,50.23,50.28,50.2,50.28,90400.0,38.8452,38.8839,38.822,38.8839,90400.0
2014-04-07 10:00:00,50.28,50.29,50.23,50.27,148200.0,38.8839,38.8916,38.8452,38.8761,148200.0
2014-04-07 10:05:00,50.27,50.3,50.23,50.26,133100.0,38.8761,38.8993,38.8452,38.8684,133100.0
2014-04-07 10:10:00,50.27,50.35,50.21,50.3,192400.0,38.8761,38.938,38.8297,38.8993,192400.0
2014-04-07 10:15:00,50.31,50.31,50.2,50.2,119700.0,38.9071,38.9071,38.822,38.822,119700.0
2014-04-07 10:20:00,50.2,50.26,50.16,50.25,203700.0,38.822,38.8684,38.7911,38.8607,203700.0
2014-04-07 10:25:00,50.25,50.27,50.16,50.17,116300.0,38.8607,38.8761,38.7911,38.7988,116300.0
2014-04-07 10:30:00,50.16,50.2,50.11,50.19,92400.0,38.7911,38.822,38.7524,38.8143,92400.0
2014-04-07 10:35:00,50.2,50.21,50.13,50.14,109100.0,38.822,38.8297,38.7679,38.7756,109100.0
2014-04-07 10:40:00,50.14,50.15,50.05,50.08,90000.0,38.7756,38.7833,38.706,38.7292,90000.0
2014-04-07 10:45:00,50.07,50.09,50.04,50.08,116800.0,38.7215,38.7369,38.6983,38.7292,116800.0
2014-04-07 10:50:00,50.07,50.08,50.01,50.03,56800.0,38.7215,38.7292,38.6751,38.6905,56800.0
2014-04-07 10:55:00,50.03,50.03,49.95,49.95,144200.0,38.6905,38.6905,38.6287,38.6287,144200.0
2014-04-07 11:00:00,49.96,50.1,49.94,50.06,50700.0,38.6364,38.7447,38.6209,38.7137,50700.0
2014-04-07 11:05:00,50.05,50.09,50.04,50.06,51300.0,38.706,38.7369,38.6983,38.7137,51300.0
2014-04-07 11:10:00,50.05,50.07,49.96,49.97,82100.0,38.706,38.7215,38.6364,38.6441,82100.0
2014-04-07 11:15:00,49.98,49.98,49.91,49.94,56100.0,38.6519,38.6519,38.5977,38.6209,56100.0
2014-04-07 11:20:00,49.94,49.94,49.8,49.83,63700.0,38.6209,38.6209,38.5127,38.5359,63700.0
2014-04-07 11:25:00,49.84,49.85,49.79,49.85,59700.0,38.5436,38.5513,38.5049,38.5513,59700.0
2014-04-07 11:30:00,49.85,49.88,49.8,49.84,105500.0,38.5513,38.5745,38.5127,38.5436,105500.0
2014-04-07 11:35:00,49.84,49.88,49.75,49.77,82100.0,38.5436,38.5745,38.474,38.4895,82100.0
2014-04-07 11:40:00,49.77,49.78,49.69,49.73,91900.0,38.4895,38.4972,38.4276,38.4585,91900.0
2014-04-07 11:45:00,49.73,49.73,49.63,49.63,74700.0,38.4585,38.4585,38.3812,38.3812,74700.0
2014-04-07 11:50:00,49.63,49.66,49.56,49.56,105700.0,38.3812,38.4044,38.3271,38.3271,105700.0
2014-04-07 11:55:00,49.55,49.57,49.5,49.5,136300.0,38.3193,38.3348,38.2807,38.2807,136300.0
2014-04-07 12:00:00,49.51,49.61,49.5,49.58,76400.0,38.2884,38.3657,38.2807,38.3425,76400.0
2014-04-07 12:05:00,49.58,49.58,49.5,49.5,60900.0,38.3425,38.3425,38.2807,38.2807,60900.0
2014-04-07 12:10:00,49.51,49.55,49.49,49.49,112600.0,38.2884,38.3193,38.2729,38.2729,112600.0
2014-04-07 12:15:00,49.48,49.5,49.41,49.41,64400.0,38.2652,38.2807,38.2111,38.2111,64400.0
2014-04-07 12:20:00,49.41,49.48,49.39,49.45,89800.0,38.2111,38.2652,38.1956,38.242,89800.0
2014-04-07 12:25:00,49.45,49.48,49.39,49.43,186500.0,38.242,38.2652,38.1956,38.2265,186500.0
2014-04-07 12:30:00,49.44,49.54,49.42,49.51,112500.0,38.2343,38.3116,38.2188,38.2884,112500.0
2014-04-07 12:35:00,49.5,49.54,49.47,49.48,70300.0,38.2807,38.3116,38.2575,38.2652,70300.0
2014-04-07 12:40:00,49.49,49.54,49.46,49.52,49600.0,38.2729,38.3116,38.2497,38.2961,49600.0
2014-04-07 12:45:00,49.51,49.52,49.44,49.44,56000.0,38.2884,38.2961,38.2343,38.2343,56000.0
2014-04-07 12:50:00,49.45,49.45,49.38,49.41,112200.0,38.242,38.242,38.1879,38.2111,112200.0
2014-04-07 12:55:00,49.4,49.45,49.38,49.44,121300.0,38.2033,38.242,38.1879,38.2343,121300.0
2014-04-07 13:00:00,49.44,49.44,49.35,49.36,71900.0,38.2343,38.2343,38.1647,38.1724,71900.0
2014-04-07 13:05:00,49.36,49.38,49.26,49.27,60000.0,38.1724,38.1879,38.0951,38.1028,60000.0
2014-04-07 13:10:00,49.27,49.31,49.25,49.3,41800.0,38.1028,38.1337,38.0873,38.126,41800.0
2014-04-07 13:15:00,49.3,49.3,49.25,49.25,26900.0,38.126,38.126,38.0873,38.0873,26900.0
2014-04-07 13:20:00,49.25,49.38,49.25,49.37,69700.0,38.0873,38.1879,38.0873,38.1801,69700.0
2014-04-07 13:25:00,49.36,49.36,49.28,49.32,55300.0,38.1724,38.1724,38.1105,38.1415,55300.0
2014-04-07 13:30:00,49.32,49.36,49.22,49.22,109600.0,38.1415,38.1724,38.0641,38.0641,109600.0
2014-04-07 13:35:00,49.23,49.29,49.22,49.23,95800.0,38.0719,38.1183,38.0641,38.0719,95800.0
2014-04-07 13:40:00,49.23,49.31,49.2,49.3,86300.0,38.0719,38.1337,38.0486,38.126,86300.0
2014-04-07 13:45:00,49.3,49.35,49.28,49.28,121200.0,38.126,38.1647,38.1105,38.1105,121200.0
2014-04-07 13:50:00,49.29,49.36,49.28,49.36,54100.0,38.1183,38.1724,38.1105,38.1724,54100.0
2014-04-07 13:55:00,49.36,49.53,49.33,49.52,156200.0,38.1724,38.3039,38.1492,38.2961,156200.0
2014-04-07 14:00:00,49.52,49.59,49.5,49.59,107100.0,38.2961,38.3503,38.2807,38.3503,107100.0
2014-04-07 14:05:00,49.58,49.61,49.54,49.57,110600.0,38.3425,38.3657,38.3116,38.3348,110600.0
2014-04-07 14:10:00,49.56,49.59,49.54,49.54,66000.0,38.3271,38.3503,38.3116,38.3116,66000.0
2014-04-07 14:15:00,49.53,49.61,49.5,49.57,62800.0,38.3039,38.3657,38.2807,38.3348,62800.0
2014-04-07 14:20:00,49.56,49.58,49.53,49.55,47400.0,38.3271,38.3425,38.3039,38.3193,47400.0
2014-04-07 14:25:00,49.55,49.6,49.54,49.58,63600.0,38.3193,38.358,38.3116,38.3425,63600.0
2014-04-07 14:30:00,49.59,49.62,49.54,49.54,53000.0,38.3503,38.3735,38.3116,38.3116,53000.0
2014-04-07 14:35:00,49.53,49.55,49.51,49.54,46600.0,38.3039,38.3193,38.2884,38.3116,46600.0
2014-04-07 14:40:00,49.54,49.68,49.53,49.67,75700.0,38.3116,38.4199,38.3039,38.4121,75700.0
2014-04-07 14:45:00,49.66,49.7,49.62,49.69,74400.0,38.4044,38.4353,38.3735,38.4276,74400.0
2014-04-07 14:50:00,49.69,49.83,49.69,49.76,102500.0,38.4276,38.5359,38.4276,38.4817,102500.0
2014-04-07 14:55:00,49.77,49.85,49.75,49.79,62000.0,38.4895,38.5513,38.474,38.5049,62000.0
2014-04-07 15:00:00,49.78,49.83,49.78,49.78,75200.0,38.4972,38.5359,38.4972,38.4972,75200.0
2014-04-07 15:05:00,49.78,49.83,49.72,49.83,136700.0,38.4972,38.5359,38.4508,38.5359,136700.0
2014-04-07 15:10:00,49.84,49.88,49.81,49.87,120900.0,38.5436,38.5745,38.5204,38.5668,120900.0
2014-04-07 15:15:00,49.88,49.88,49.8,49.85,103500.0,38.5745,38.5745,38.5127,38.5513,103500.0
2014-04-07 15:20:00,49.85,49.85,49.78,49.79,91500.0,38.5513,38.5513,38.4972,38.5049,91500.0
2014-04-07 15:25:00,49.8,49.88,49.8,49.86,103900.0,38.5127,38.5745,38.5127,38.5591,103900.0
2014-04-07 15:30:00,49.86,49.87,49.75,49.75,112600.0,38.5591,38.5668,38.474,38.474,112600.0
2014-04-07 15:35:00,49.75,49.78,49.71,49.73,124100.0,38.474,38.4972,38.4431,38.4585,124100.0
2014-04-07 15:40:00,49.72,49.73,49.65,49.66,96800.0,38.4508,38.4585,38.3967,38.4044,96800.0
2014-04-07 15:45:00,49.65,49.71,49.64,49.69,269800.0,38.3967,38.4431,38.3889,38.4276,269800.0
2014-04-07 15:50:00,49.69,49.69,49.58,49.6,298900.0,38.4276,38.4276,38.3425,38.358,298900.0
2014-04-07 15:55:00,49.6,49.66,49.59,49.64,378200.0,38.358,38.4044,38.3503,38.3889,378200.0
2014-04-08 09:30:00,49.56,49.57,49.39,49.48,177900.0,38.3271,38.3348,38.1956,38.2652,177900.0
2014-04-08 09:35:00,49.49,49.59,49.42,49.58,299800.0,38.2729,38.3503,38.2188,38.3425,299800.0
2014-04-08 09:40:00,49.58,49.73,49.56,49.72,102500.0,38.3425,38.4585,38.3271,38.4508,102500.0
2014-04-08 09:45:00,49.72,49.73,49.45,49.46,145900.0,38.4508,38.4585,38.242,38.2497,145900.0
2014-04-08 09:50:00,49.45,49.45,49.35,49.41,129100.0,38.242,38.242,38.1647,38.2111,129100.0
2014-04-08 09:55:00,49.41,49.43,49.2,49.21,158700.0,38.2111,38.2265,38.0486,38.0564,158700.0
2014-04-08 10:00:00,49.2,49.42,49.19,49.33,100200.0,38.0486,38.2188,38.0409,38.1492,100200.0
2014-04-08 10:05:00,49.32,49.38,49.29,49.3,48000.0,38.1415,38.1879,38.1183,38.126,48000.0
2014-04-08 10:10:00,49.31,49.43,49.31,49.43,110400.0,38.1337,38.2265,38.1337,38.2265,110400.0
2014-04-08 10:15:00,49.43,49.45,49.35,49.35,76900.0,38.2265,38.242,38.1647,38.1647,76900.0
2014-04-08 10:20:00,49.35,49.36,49.24,49.25,73300.0,38.1647,38.1724,38.0796,38.0873,73300.0
2014-04-08 10:25:00,49.25,49.35,49.25,49.32,132400.0,38.0873,38.1647,38.0873,38.1415,132400.0
2014-04-08 10:30:00,49.32,49.41,49.29,49.39,132100.0,38.1415,38.2111,38.1183,38.1956,132100.0
2014-04-08 10:35:00,49.4,49.41,49.29,49.41,82400.0,38.2033,38.2111,38.1183,38.2111,82400.0
2014-04-08 10:40:00,49.41,49.53,49.37,49.52,75700.0,38.2111,38.3039,38.1801,38.2961,75700.0
2014-04-08 10:45:00,49.52,49.54,49.39,49.41,96700.0,38.2961,38.3116,38.1956,38.2111,96700.0
2014-04-08 10:50:00,49.41,49.57,49.41,49.55,48500.0,38.2111,38.3348,38.2111,38.3193,48500.0
2014-04-08 10:55:00,49.56,49.59,49.5,49.52,107000.0,38.3271,38.3503,38.2807,38.2961,107000.0
2014-04-08 11:00:00,49.52,49.7,49.52,49.69,61300.0,38.2961,38.4353,38.2961,38.4276,61300.0
2014-04-08 11:05:00,49.7,49.84,49.7,49.83,114800.0,38.4353,38.5436,38.4353,38.5359,114800.0
2014-04-08 11:10:00,49.84,49.89,49.79,49.82,160300.0,38.5436,38.5823,38.5049,38.5281,160300.0
2014-04-08 11:15:00,49.82,49.99,49.81,49.98,91600.0,38.5281,38.6596,38.5204,38.6519,91600.0
2014-04-08 11:20:00,49.98,50.1,49.98,50.04,139600.0,38.6519,38.7447,38.6519,38.6983,139600.0
2014-04-08 11:25:00,50.04,50.04,49.9,49.9,121100.0,38.6983,38.6983,38.59,38.59,121100.0
2014-04-08 11:30:00,49.89,49.93,49.86,49.87,68800.0,38.5823,38.6132,38.5591,38.5668,68800.0
2014-04-08 11:35:00,49.88,49.89,49.81,49.83,77600.0,38.5745,38.5823,38.5204,38.5359,77600.0
2014-04-08 11:40:00,49.83,49.89,49.78,49.84,146700.0,38.5359,38.5823,38.4972,38.5436,146700.0
2014-04-08 11:45:00,49.84,49.84,49.72,49.75,40000.0,38.5436,38.5436,38.4508,38.474,40000.0
2014-04-08 11:50:00,49.74,49.76,49.71,49.73,41800.0,38.4663,38.4817,38.4431,38.4585,41800.0
2014-04-08 11:55:00,49.73,49.82,49.72,49.77,61100.0,38.4585,38.5281,38.4508,38.4895,61100.0
2014-04-08 12:00:00,49.77,49.77,49.73,49.75,49900.0,38.4895,38.4895,38.4585,38.474,49900.0
2014-04-08 12:05:00,49.75,49.86,49.75,49.78,96600.0,38.474,38.5591,38.474,38.4972,96600.0
2014-04-08 12:10:00,49.78,49.8,49.74,49.76,69000.0,38.4972,38.5127,38.4663,38.4817,69000.0
2014-04-08 12:15:00,49.77,49.81,49.71,49.81,95300.0,38.4895,38.5204,38.4431,38.5204,95300.0
2014-04-08 12:20:00,49.81,49.84,49.75,49.83,41900.0,38.5204,38.5436,38.474,38.5359,41900.0
2014-04-08 12:25:00,49.84,49.87,49.82,49.86,50800.0,38.5436,38.5668,38.5281,38.5591,50800.0
2014-04-08 12:30:00,49.87,49.9,49.85,49.9,93000.0,38.5668,38.59,38.5513,38.59,93000.0
2014-04-08 12:35:00,49.9,49.9,49.85,49.86,47900.0,38.59,38.59,38.5513,38.5591,47900.0
2014-04-08 12:40:00,49.86,49.88,49.84,49.86,149100.0,38.5591,38.5745,38.5436,38.5591,149100.0
2014-04-08 12:45:00,49.86,49.87,49.82,49.83,29200.0,38.5591,38.5668,38.5281,38.5359,29200.0
2014-04-08 12:50:00,49.83,49.88,49.82,49.85,65800.0,38.5359,38.5745,38.5281,38.5513,65800.0
2014-04-08 12:55:00,49.86,49.87,49.78,49.79,35500.0,38.5591,38.5668,38.4972,38.5049,35500.0
2014-04-08 13:00:00,49.8,49.82,49.78,49.79,35700.0,38.5127,38.5281,38.4972,38.5049,35700.0
2014-04-08 13:05:00,49.79,49.83,49.79,49.81,47400.0,38.5049,38.5359,38.5049,38.5204,47400.0
2014-04-08 13:10:00,49.81,49.83,49.8,49.83,29800.0,38.5204,38.5359,38.5127,38.5359,29800.0
2014-04-08 13:15:00,49.82,49.89,49.81,49.89,30900.0,38.5281,38.5823,38.5204,38.5823,30900.0
2014-04-08 13:20:00,49.89,50.0,49.86,50.0,48800.0,38.5823,38.6673,38.5591,38.6673,48800.0
2014-04-08 13:25:00,50.0,50.03,49.99,50.01,60000.0,38.6673,38.6905,38.6596,38.6751,60000.0
2014-04-08 13:30:00,50.01,50.03,49.99,50.02,63400.0,38.6751,38.6905,38.6596,38.6828,63400.0
2014-04-08 13:35:00,50.02,50.02,49.99,50.02,44100.0,38.6828,38.6828,38.6596,38.6828,44100.0
2014-04-08 13:40:00,50.02,50.04,50.0,50.02,61800.0,38.6828,38.6983,38.6673,38.6828,61800.0
2014-04-08 13:45:00,50.01,50.03,49.99,50.02,105600.0,38.6751,38.6905,38.6596,38.6828,105600.0
2014-04-08 13:50:00,50.02,50.04,50.0,50.03,75000.0,38.6828,38.6983,38.6673,38.6905,75000.0
2014-04-08 13:55:00,50.03,50.06,50.02,50.05,52300.0,38.6905,38.7137,38.6828,38.706,52300.0
2014-04-08 14:00:00,50.05,50.06,50.02,50.03,88000.0,38.706,38.7137,38.6828,38.6905,88000.0
2014-04-08 14:05:00,50.03,50.04,49.88,49.89,119100.0,38.6905,38.6983,38.5745,38.5823,119100.0
2014-04-08 14:10:00,49.89,49.96,49.88,49.95,41800.0,38.5823,38.6364,38.5745,38.6287,41800.0
2014-04-08 14:15:00,49.96,49.96,49.85,49.89,62600.0,38.6364,38.6364,38.5513,38.5823,62600.0
2014-04-08 14:20:00,49.88,49.9,49.81,49.83,69100.0,38.5745,38.59,38.5204,38.5359,69100.0
2014-04-08 14:25:00,49.84,49.89,49.84,49.87,58600.0,38.5436,38.5823,38.5436,38.5668,58600.0
2014-04-08 14:30:00,49.88,49.91,49.86,49.87,64400.0,38.5745,38.5977,38.5591,38.5668,64400.0
2014-04-08 14:35:00,49.86,49.87,49.81,49.82,43600.0,38.5591,38.5668,38.5204,38.5281,43600.0
2014-04-08 14:40:00,49.82,49.84,49.8,49.8,62300.0,38.5281,38.5436,38.5127,38.5127,62300.0
2014-04-08 14:45:00,49.8,49.82,49.77,49.8,115700.0,38.5127,38.5281,38.4895,38.5127,115700.0
2014-04-08 14:50:00,49.8,49.87,49.8,49.86,73600.0,38.5127,38.5668,38.5127,38.5591,73600.0
2014-04-08 14:55:00,49.86,49.89,49.86,49.89,72400.0,38.5591,38.5823,38.5591,38.5823,72400.0
2014-04-08 15:00:00,49.9,49.9,49.86,49.88,86300.0,38.59,38.59,38.5591,38.5745,86300.0
2014-04-08 15:05:00,49.88,49.9,49.85,49.86,72200.0,38.5745,38.59,38.5513,38.5591,72200.0
2014-04-08 15:10:00,49.87,49.89,49.83,49.87,81900.0,38.5668,38.5823,38.5359,38.5668,81900.0
2014-04-08 15:15:00,49.87,49.92,49.87,49.91,94500.0,38.5668,38.6055,38.5668,38.5977,94500.0
2014-04-08 15:20:00,49.91,49.97,49.89,49.95,97700.0,38.5977,38.6441,38.5823,38.6287,97700.0
2014-04-08 15:25:00,49.95,50.01,49.94,50.01,106200.0,38.6287,38.6751,38.6209,38.6751,106200.0
2014-04-08 15:30:00,50.01,50.02,49.95,49.99,146100.0,38.6751,38.6828,38.6287,38.6596,146100.0
2014-04-08 15:35:00,49.99,50.02,49.97,50.0,119000.0,38.6596,38.6828,38.6441,38.6673,119000.0
2014-04-08 15:40:00,50.0,50.04,49.99,49.99,149500.0,38.6673,38.6983,38.6596,38.6596,149500.0
2014-04-08 15:45:00,49.99,50.03,49.97,50.03,227000.0,38.6596,38.6905,38.6441,38.6905,227000.0
2014-04-08 15:50:00,50.03,50.07,50.02,50.05,517400.0,38.6905,38.7215,38.6828,38.706,517400.0
2014-04-08 15:55:00,50.06,50.12,50.04,50.05,684400.0,38.7137,38.7601,38.6983,38.706,684400.0
2014-04-09 09:30:00,50.27,50.43,50.27,50.39,237700.0,38.8761,38.9999,38.8761,38.9689,237700.0
2014-04-09 09:35:00,50.39,50.45,50.19,50.28,206800.0,38.9689,39.0153,38.8143,38.8839,206800.0
2014-04-09 09:40:00,50.28,50.29,50.18,50.18,123200.0,38.8839,38.8916,38.8065,38.8065,123200.0
2014-04-09 09:45:00,50.18,50.19,49.91,49.92,140700.0,38.8065,38.8143,38.5977,38.6055,140700.0
2014-04-09 09:50:00,49.92,49.93,49.86,49.91,110600.0,38.6055,38.6132,38.5591,38.5977,110600.0
2014-04-09 09:55:00,49.91,50.01,49.87,49.93,91000.0,38.5977,38.6751,38.5668,38.6132,91000.0
2014-04-09 10:00:00,49.92,50.03,49.92,49.93,158100.0,38.6055,38.6905,38.6055,38.6132,158100.0
2014-04-09 10:05:00,49.94,49.99,49.5,49.88,130100.0,38.6209,38.6596,38.2807,38.5745,130100.0
2014-04-09 10:10:00,49.87,49.88,49.81,49.84,155800.0,38.5668,38.5745,38.5204,38.5436,155800.0
2014-04-09 10:15:00,49.84,50.0,49.84,49.95,66600.0,38.5436,38.6673,38.5436,38.6287,66600.0
2014-04-09 10:20:00,49.96,50.0,49.92,49.95,121200.0,38.6364,38.6673,38.6055,38.6287,121200.0
2014-04-09 10:25:00,49.95,49.97,49.86,49.86,112700.0,38.6287,38.6441,38.5591,38.5591,112700.0
2014-04-09 10:30:00,49.86,49.92,49.85,49.85,67800.0,38.5591,38.6055,38.5513,38.5513,67800.0
2014-04-09 10:35:00,49.85,49.88,49.82,49.84,63600.0,38.5513,38.5745,38.5281,38.5436,63600.0
2014-04-09 10:40:00,49.84,49.94,49.84,49.94,92600.0,38.5436,38.6209,38.5436,38.6209,92600.0
2014-04-09 10:45:00,49.94,49.94,49.88,49.91,104300.0,38.6209,38.6209,38.5745,38.5977,104300.0
2014-04-09 10:50:00,49.9,49.91,49.84,49.84,103500.0,38.59,38.5977,38.5436,38.5436,103500.0
2014-04-09 10:55:00,49.84,49.88,49.8,49.87,96500.0,38.5436,38.5745,38.5127,38.5668,96500.0
2014-04-09 11:00:00,49.87,49.9,49.87,49.87,56200.0,38.5668,38.59,38.5668,38.5668,56200.0
2014-04-09 11:05:00,49.88,49.91,49.84,49.91,84300.0,38.5745,38.5977,38.5436,38.5977,84300.0
2014-04-09 11:10:00,49.91,49.94,49.89,49.93,77000.0,38.5977,38.6209,38.5823,38.6132,77000.0
2014-04-09 11:15:00,49.93,50.01,49.93,50.0,67900.0,38.6132,38.6751,38.6132,38.6673,67900.0
2014-04-09 11:20:00,50.01,50.05,50.0,50.02,51900.0,38.6751,38.706,38.6673,38.6828,51900.0
2014-04-09 11:25:00,50.02,50.05,50.0,50.04,152500.0,38.6828,38.706,38.6673,38.6983,152500.0
2014-04-09 11:30:00,50.03,50.11,50.0,50.1,126800.0,38.6905,38.7524,38.6673,38.7447,126800.0
2014-04-09 11:35:00,50.1,50.14,50.1,50.14,47400.0,38.7447,38.7756,38.7447,38.7756,47400.0
2014-04-09 11:40:00,50.14,50.18,50.14,50.17,65100.0,38.7756,38.8065,38.7756,38.7988,65100.0
2014-04-09 11:45:00,50.17,50.31,50.16,50.26,109900.0,38.7988,38.9071,38.7911,38.8684,109900.0
2014-04-09 11:50:00,50.26,50.38,50.26,50.37,113200.0,38.8684,38.9612,38.8684,38.9535,113200.0
2014-04-09 11:55:00,50.36,50.37,50.34,50.35,35700.0,38.9457,38.9535,38.9303,38.938,35700.0
2014-04-09 12:00:00,50.34,50.4,50.34,50.38,60000.0,38.9303,38.9767,38.9303,38.9612,60000.0
2014-04-09 12:05:00,50.37,50.47,50.36,50.47,114600.0,38.9535,39.0308,38.9457,39.0308,114600.0
2014-04-09 12:10:00,50.46,50.55,50.46,50.49,426300.0,39.0231,39.0927,39.0231,39.0463,426300.0
2014-04-09 12:15:00,50.48,50.55,50.47,50.54,134700.0,39.0385,39.0927,39.0308,39.0849,134700.0
2014-04-09 12:20:00,50.54,50.57,50.51,50.55,107600.0,39.0849,39.1081,39.0617,39.0927,107600.0
2014-04-09 12:25:00,50.55,50.59,50.54,50.55,41700.0,39.0927,39.1236,39.0849,39.0927,41700.0
2014-04-09 12:30:00,50.54,50.55,50.5,50.5,53700.0,39.0849,39.0927,39.054,39.054,53700.0
2014-04-09 12:35:00,50.51,50.53,50.5,50.51,40000.0,39.0617,39.0772,39.054,39.0617,40000.0
2014-04-09 12:40:00,50.51,50.51,50.5,50.51,23800.0,39.0617,39.0617,39.054,39.0617,23800.0
2014-04-09 12:45:00,50.51,50.52,50.5,50.52,76900.0,39.0617,39.0695,39.054,39.0695,76900.0
2014-04-09 12:50:00,50.52,50.52,50.45,50.45,118300.0,39.0695,39.0695,39.0153,39.0153,118300.0
2014-04-09 12:55:00,50.46,50.46,50.41,50.41,53900.0,39.0231,39.0231,38.9844,38.9844,53900.0
2014-04-09 13:00:00,50.42,50.5,50.41,50.47,55400.0,38.9921,39.054,38.9844,39.0308,55400.0
2014-04-09 13:05:00,50.47,50.48,50.44,50.46,39600.0,39.0308,39.0385,39.0076,39.0231,39600.0
2014-04-09 13:10:00,50.46,50.49,50.45,50.48,50400.0,39.0231,39.0463,39.0153,39.0385,50400.0
2014-04-09 13:15:00,50.48,50.57,50.46,50.57,79900.0,39.0385,39.1081,39.0231,39.1081,79900.0
2014-04-09 13:20:00,50.57,50.6,50.54,50.6,115300.0,39.1081,39.1313,39.0849,39.1313,115300.0
2014-04-09 13:25:00,50.6,50.6,50.58,50.6,100800.0,39.1313,39.1313,39.1159,39.1313,100800.0
2014-04-09 13:30:00,50.6,50.62,50.56,50.61,140700.0,39.1313,39.1468,39.1004,39.1391,140700.0
2014-04-09 13:35:00,50.6,50.61,50.6,50.61,35500.0,39.1313,39.1391,39.1313,39.1391,35500.0
2014-04-09 13:40:00,50.61,50.66,50.6,50.65,98600.0,39.1391,39.1777,39.1313,39.17,98600.0
2014-04-09 13:45:00,50.66,50.66,50.63,50.65,64800.0,39.1777,39.1777,39.1545,39.17,64800.0
2014-04-09 13:50:00,50.65,50.7,50.65,50.7,96500.0,39.17,39.2087,39.17,39.2087,96500.0
2014-04-09 13:55:00,50.7,50.7,50.68,50.69,58000.0,39.2087,39.2087,39.1932,39.2009,58000.0
2014-04-09 14:00:00,50.69,50.8,50.69,50.8,284600.0,39.2009,39.286,39.2009,39.286,284600.0
2014-04-09 14:05:00,50.8,50.9,50.78,50.88,208800.0,39.286,39.3633,39.2705,39.3479,208800.0
2014-04-09 14:10:00,50.87,50.94,50.82,50.93,285200.0,39.3401,39.3943,39.3015,39.3865,285200.0
2014-04-09 14:15:00,50.93,51.0,50.92,50.99,132900.0,39.3865,39.4407,39.3788,39.4329,132900.0
2014-04-09 14:20:00,50.99,51.06,50.99,51.05,212800.0,39.4329,39.4871,39.4329,39.4793,212800.0
2014-04-09 14:25:00,51.06,51.12,51.06,51.06,206300.0,39.4871,39.5335,39.4871,39.4871,206300.0
2014-04-09 14:30:00,51.07,51.1,51.0,51.01,130900.0,39.4948,39.518,39.4407,39.4484,130900.0
2014-04-09 14:35:00,51.01,51.15,51.01,51.15,214000.0,39.4484,39.5567,39.4484,39.5567,214000.0
2014-04-09 14:40:00,51.14,51.15,51.11,51.15,122000.0,39.5489,39.5567,39.5257,39.5567,122000.0
2014-04-09 14:45:00,51.15,51.15,51.08,51.09,153200.0,39.5567,39.5567,39.5025,39.5103,153200.0
2014-04-09 14:50:00,51.09,51.1,51.03,51.04,131700.0,39.5103,39.518,39.4639,39.4716,131700.0
2014-04-09 14:55:00,51.03,51.04,50.92,50.97,109000.0,39.4639,39.4716,39.3788,39.4175,109000.0
2014-04-09 15:00:00,50.96,51.01,50.94,50.98,162500.0,39.4097,39.4484,39.3943,39.4252,162500.0
2014-04-09 15:05:00,50.97,51.08,50.97,51.07,232100.0,39.4175,39.5025,39.4175,39.4948,232100.0
2014-04-09 15:10:00,51.07,51.07,51.03,51.07,165500.0,39.4948,39.4948,39.4639,39.4948,165500.0
2014-04-09 15:15:00,51.07,51.07,51.01,51.03,215000.0,39.4948,39.4948,39.4484,39.4639,215000.0
2014-04-09 15:20:00,51.02,51.1,51.01,51.04,147000.0,39.4561,39.518,39.4484,39.4716,147000.0
2014-04-09 15:25:00,51.04,51.05,51.02,51.05,84500.0,39.4716,39.4793,39.4561,39.4793,84500.0
2014-04-09 15:30:00,51.05,51.13,51.04,51.12,149400.0,39.4793,39.5412,39.4716,39.5335,149400.0
2014-04-09 15:35:00,51.12,51.2,51.11,51.16,222400.0,39.5335,39.5953,39.5257,39.5644,222400.0
2014-04-09 15:40:00,51.16,51.2,51.15,51.16,156900.0,39.5644,39.5953,39.5567,39.5644,156900.0
2014-04-09 15:45:00,51.16,51.17,51.12,51.14,212300.0,39.5644,39.5721,39.5335,39.5489,212300.0
2014-04-09 15:50:00,51.15,51.17,51.11,51.14,214700.0,39.5567,39.5721,39.5257,39.5489,214700.0
2014-04-09 15:55:00,51.13,51.15,51.1,51.11,322100.0,39.5412,39.5567,39.518,39.5257,322100.0
2014-04-10 09:30:00,51.05,51.23,51.04,51.05,177400.0,39.4793,39.6185,39.4716,39.4793,177400.0
2014-04-10 09:35:00,51.05,51.11,50.93,50.94,101300.0,39.4793,39.5257,39.3865,39.3943,101300.0
2014-04-10 09:40:00,50.95,51.13,50.95,51.12,106300.0,39.402,39.5412,39.402,39.5335,106300.0
2014-04-10 09:45:00,51.13,51.14,50.95,51.0,134700.0,39.5412,39.5489,39.402,39.4407,134700.0
2014-04-10 09:50:00,50.97,51.04,50.87,50.89,85700.0,39.4175,39.4716,39.3401,39.3556,85700.0
2014-04-10 09:55:00,50.9,50.95,50.86,50.95,76600.0,39.3633,39.402,39.3324,39.402,76600.0
2014-04-10 10:00:00,50.95,50.96,50.8,50.8,82100.0,39.402,39.4097,39.286,39.286,82100.0
2014-04-10 10:05:00,50.81,50.89,50.77,50.87,73500.0,39.2937,39.3556,39.2628,39.3401,73500.0
2014-04-10 10:10:00,50.87,50.93,50.82,50.89,80300.0,39.3401,39.3865,39.3015,39.3556,80300.0
2014-04-10 10:15:00,50.88,50.88,50.75,50.76,58900.0,39.3479,39.3479,39.2473,39.2551,58900.0
2014-04-10 10:20:00,50.76,50.93,50.75,50.91,89200.0,39.2551,39.3865,39.2473,39.3711,89200.0
2014-04-10 10:25:00,50.92,50.95,50.85,50.91,51100.0,39.3788,39.402,39.3247,39.3711,51100.0
2014-04-10 10:30:00,50.91,50.99,50.9,50.93,64500.0,39.3711,39.4329,39.3633,39.3865,64500.0
2014-04-10 10:35:00,50.92,50.92,50.83,50.84,57700.0,39.3788,39.3788,39.3092,39.3169,57700.0
2014-04-10 10:40:00,50.84,50.85,50.76,50.76,50200.0,39.3169,39.3247,39.2551,39.2551,50200.0
2014-04-10 10:45:00,50.76,50.77,50.62,50.62,112600.0,39.2551,39.2628,39.1468,39.1468,112600.0
2014-04-10 10:50:00,50.61,50.61,50.54,50.6,98700.0,39.1391,39.1391,39.0849,39.1313,98700.0
2014-04-10 10:55:00,50.6,50.62,50.47,50.47,88000.0,39.1313,39.1468,39.0308,39.0308,88000.0
2014-04-10 11:00:00,50.47,50.47,50.32,50.4,127700.0,39.0308,39.0308,38.9148,38.9767,127700.0
2014-04-10 11:05:00,50.39,50.39,50.27,50.29,80000.0,38.9689,38.9689,38.8761,38.8916,80000.0
2014-04-10 11:10:00,50.29,50.36,50.29,50.3,117600.0,38.8916,38.9457,38.8916,38.8993,117600.0
2014-04-10 11:15:00,50.31,50.33,50.22,50.25,130300.0,38.9071,38.9225,38.8375,38.8607,130300.0
2014-04-10 11:20:00,50.25,50.3,50.22,50.27,57500.0,38.8607,38.8993,38.8375,38.8761,57500.0
2014-04-10 11:25:00,50.27,50.27,50.13,50.13,61500.0,38.8761,38.8761,38.7679,38.7679,61500.0
2014-04-10 11:30:00,50.12,50.22,50.12,50.2,59100.0,38.7601,38.8375,38.7601,38.822,59100.0
2014-04-10 11:35:00,50.2,50.23,50.15,50.17,64500.0,38.822,38.8452,38.7833,38.7988,64500.0
2014-04-10 11:40:00,50.17,50.22,50.13,50.2,68300.0,38.7988,38.8375,38.7679,38.822,68300.0
2014-04-10 11:45:00,50.21,50.21,50.14,50.15,73700.0,38.8297,38.8297,38.7756,38.7833,73700.0
2014-04-10 11:50:00,50.14,50.2,50.13,50.14,63300.0,38.7756,38.822,38.7679,38.7756,63300.0
2014-04-10 11:55:00,50.15,50.16,50.09,50.13,55400.0,38.7833,38.7911,38.7369,38.7679,55400.0
2014-04-10 12:00:00,50.12,50.16,49.98,50.05,125200.0,38.7601,38.7911,38.6519,38.706,125200.0
2014-04-10 12:05:00,50.06,50.07,49.99,50.01,123000.0,38.7137,38.7215,38.6596,38.6751,123000.0
2014-04-10 12:10:00,49.99,50.02,49.93,50.01,71900.0,38.6596,38.6828,38.6132,38.6751,71900.0
2014-04-10 12:15:00,50.01,50.05,49.98,50.02,99200.0,38.6751,38.706,38.6519,38.6828,99200.0
2014-04-10 12:20:00,50.03,50.07,50.0,50.03,96100.0,38.6905,38.7215,38.6673,38.6905,96100.0
2014-04-10 12:25:00,50.04,50.11,50.02,50.09,63300.0,38.6983,38.7524,38.6828,38.7369,63300.0
2014-04-10 12:30:00,50.09,50.16,50.07,50.09,100300.0,38.7369,38.7911,38.7215,38.7369,100300.0
2014-04-10 12:35:00,50.09,50.12,50.07,50.1,66000.0,38.7369,38.7601,38.7215,38.7447,66000.0
2014-04-10 12:40:00,50.1,50.11,49.99,50.04,81100.0,38.7447,38.7524,38.6596,38.6983,81100.0
2014-04-10 12:45:00,50.03,50.04,49.99,50.02,68800.0,38.6905,38.6983,38.6596,38.6828,68800.0
2014-04-10 12:50:00,50.02,50.05,49.98,50.03,78600.0,38.6828,38.706,38.6519,38.6905,78600.0
2014-04-10 12:55:00,50.02,50.04,50.0,50.02,136600.0,38.6828,38.6983,38.6673,38.6828,136600.0
2014-04-10 13:00:00,50.01,50.06,50.0,50.06,138100.0,38.6751,38.7137,38.6673,38.7137,138100.0
2014-04-10 13:05:00,50.05,50.09,50.05,50.07,60200.0,38.706,38.7369,38.706,38.7215,60200.0
2014-04-10 13:10:00,50.07,50.11,50.06,50.08,137700.0,38.7215,38.7524,38.7137,38.7292,137700.0
2014-04-10 13:15:00,50.07,50.08,49.97,50.0,151700.0,38.7215,38.7292,38.6441,38.6673,151700.0
2014-04-10 13:20:00,50.0,50.0,49.94,49.96,108300.0,38.6673,38.6673,38.6209,38.6364,108300.0
2014-04-10 13:25:00,49.96,50.01,49.95,50.01,214900.0,38.6364,38.6751,38.6287,38.6751,214900.0
2014-04-10 13:30:00,50.01,50.02,50.0,50.01,127600.0,38.6751,38.6828,38.6673,38.6751,127600.0
2014-04-10 13:35:00,50.02,50.04,50.0,50.01,121300.0,38.6828,38.6983,38.6673,38.6751,121300.0
2014-04-10 13:40:00,50.01,50.05,49.99,50.04,108100.0,38.6751,38.706,38.6596,38.6983,108100.0
2014-04-10 13:45:00,50.04,50.05,50.02,50.05,87900.0,38.6983,38.706,38.6828,38.706,87900.0
2014-04-10 13:50:00,50.05,50.08,50.03,50.08,78800.0,38.706,38.7292,38.6905,38.7292,78800.0
2014-04-10 13:55:00,50.08,50.11,50.08,50.1,98400.0,38.7292,38.7524,38.7292,38.7447,98400.0
2014-04-10 14:00:00,50.1,50.16,50.1,50.16,75500.0,38.7447,38.7911,38.7447,38.7911,75500.0
2014-04-10 14:05:00,50.16,50.25,50.16,50.25,75800.0,38.7911,38.8607,38.7911,38.8607,75800.0
2014-04-10 14:10:00,50.25,50.3,50.24,50.3,61300.0,38.8607,38.8993,38.8529,38.8993,61300.0
2014-04-10 14:15:00,50.3,50.3,50.27,50.29,117500.0,38.8993,38.8993,38.8761,38.8916,117500.0
2014-04-10 14:20:00,50.28,50.32,50.28,50.31,84700.0,38.8839,38.9148,38.8839,38.9071,84700.0
2014-04-10 14:25:00,50.32,50.32,50.29,50.31,127100.0,38.9148,38.9148,38.8916,38.9071,127100.0
2014-04-10 14:30:00,50.3,50.3,50.27,50.28,143200.0,38.8993,38.8993,38.8761,38.8839,143200.0
2014-04-10 14:35:00,50.28,50.33,50.27,50.32,155000.0,38.8839,38.9225,38.8761,38.9148,155000.0
2014-04-10 14:40:00,50.32,50.33,50.28,50.29,69100.0,38.9148,38.9225,38.8839,38.8916,69100.0
2014-04-10 14:45:00,50.29,50.32,50.25,50.27,244400.0,38.8916,38.9148,38.8607,38.8761,244400.0
2014-04-10 14:50:00,50.27,50.28,50.2,50.2,103000.0,38.8761,38.8839,38.822,38.822,103000.0
2014-04-10 14:55:00,50.2,50.24,50.17,50.17,104400.0,38.822,38.8529,38.7988,38.7988,104400.0
2014-04-10 15:00:00,50.18,50.18,50.0,50.03,159500.0,38.8065,38.8065,38.6673,38.6905,159500.0
2014-04-10 15:05:00,50.02,50.08,49.97,49.98,264300.0,38.6828,38.7292,38.6441,38.6519,264300.0
2014-04-10 15:10:00,49.98,50.01,49.95,50.0,132600.0,38.6519,38.6751,38.6287,38.6673,132600.0
2014-04-10 15:15:00,50.0,50.05,49.99,50.04,121900.0,38.6673,38.706,38.6596,38.6983,121900.0
2014-04-10 15:20:00,50.05,50.05,49.98,50.01,222100.0,38.706,38.706,38.6519,38.6751,222100.0
2014-04-10 15:25:00,50.01,50.05,50.0,50.03,125200.0,38.6751,38.706,38.6673,38.6905,125200.0
2014-04-10 15:30:00,50.03,50.11,50.0,50.1,155500.0,38.6905,38.7524,38.6673,38.7447,155500.0
2014-04-10 15:35:00,50.11,50.13,50.09,50.1,152100.0,38.7524,38.7679,38.7369,38.7447,152100.0
2014-04-10 15:40:00,50.1,50.18,50.1,50.18,154400.0,38.7447,38.8065,38.7447,38.8065,154400.0
2014-04-10 15:45:00,50.18,50.21,50.15,50.19,194500.0,38.8065,38.8297,38.7833,38.8143,194500.0
2014-04-10 15:50:00,50.19,50.23,50.19,50.21,419800.0,38.8143,38.8452,38.8143,38.8297,419800.0
2014-04-10 15:55:00,50.22,50.22,50.04,50.06,670100.0,38.8375,38.8375,38.6983,38.7137,670100.0
2014-04-11 09:30:00,49.5,49.58,49.24,49.25,373200.0,38.2807,38.3425,38.0796,38.0873,373200.0
2014-04-11 09:35:00,49.24,49.35,49.17,49.33,174200.0,38.0796,38.1647,38.0254,38.1492,174200.0
2014-04-11 09:40:00,49.32,49.42,49.31,49.41,121700.0,38.1415,38.2188,38.1337,38.2111,121700.0
2014-04-11 09:45:00,49.42,49.43,49.27,49.36,181200.0,38.2188,38.2265,38.1028,38.1724,181200.0
2014-04-11 09:50:00,49.34,49.51,49.3,49.48,135400.0,38.1569,38.2884,38.126,38.2652,135400.0
2014-04-11 09:55:00,49.5,49.54,49.45,49.5,195800.0,38.2807,38.3116,38.242,38.2807,195800.0
2014-04-11 10:00:00,49.49,49.53,49.39,49.39,159900.0,38.2729,38.3039,38.1956,38.1956,159900.0
2014-04-11 10:05:00,49.39,49.39,49.26,49.27,149400.0,38.1956,38.1956,38.0951,38.1028,149400.0
2014-04-11 10:10:00,49.28,49.3,49.15,49.16,114100.0,38.1105,38.126,38.01,38.0177,114100.0
2014-04-11 10:15:00,49.15,49.28,49.13,49.28,202900.0,38.01,38.1105,37.9945,38.1105,202900.0
2014-04-11 10:20:00,49.28,49.31,49.21,49.29,145700.0,38.1105,38.1337,38.0564,38.1183,145700.0
2014-04-11 10:25:00,49.29,49.44,49.29,49.36,145600.0,38.1183,38.2343,38.1183,38.1724,145600.0
2014-04-11 10:30:00,49.36,49.42,49.31,49.41,191700.0,38.1724,38.2188,38.1337,38.2111,191700.0
2014-04-11 10:35:00,49.41,49.48,49.37,49.42,136000.0,38.2111,38.2652,38.1801,38.2188,136000.0
2014-04-11 10:40:00,49.42,49.52,49.42,49.48,86700.0,38.2188,38.2961,38.2188,38.2652,86700.0
2014-04-11 10:45:00,49.47,49.62,49.44,49.61,102000.0,38.2575,38.3735,38.2343,38.3657,102000.0
2014-04-11 10:50:00,49.59,49.74,49.56,49.74,73900.0,38.3503,38.4663,38.3271,38.4663,73900.0
2014-04-11 10:55:00,49.73,49.8,49.66,49.67,82500.0,38.4585,38.5127,38.4044,38.4121,82500.0
2014-04-11 11:00:00,49.67,49.7,49.6,49.64,72500.0,38.4121,38.4353,38.358,38.3889,72500.0
2014-04-11 11:05:00,49.63,49.68,49.61,49.62,84000.0,38.3812,38.4199,38.3657,38.3735,84000.0
2014-04-11 11:10:00,49.62,49.78,49.62,49.78,94300.0,38.3735,38.4972,38.3735,38.4972,94300.0
2014-04-11 11:15:00,49.78,49.97,49.78,49.95,198800.0,38.4972,38.6441,38.4972,38.6287,198800.0
2014-04-11 11:20:00,49.95,49.96,49.81,49.84,150100.0,38.6287,38.6364,38.5204,38.5436,150100.0
2014-04-11 11:25:00,49.84,49.84,49.71,49.74,91000.0,38.5436,38.5436,38.4431,38.4663,91000.0
2014-04-11 11:30:00,49.73,49.77,49.69,49.76,64300.0,38.4585,38.4895,38.4276,38.4817,64300.0
2014-04-11 11:35:00,49.77,49.8,49.7,49.77,134400.0,38.4895,38.5127,38.4353,38.4895,134400.0
2014-04-11 11:40:00,49.76,49.77,49.74,49.76,78400.0,38.4817,38.4895,38.4663,38.4817,78400.0
2014-04-11 11:45:00,49.76,49.76,49.66,49.68,84400.0,38.4817,38.4817,38.4044,38.4199,84400.0
2014-04-11 11:50:00,49.68,49.7,49.66,49.66,49400.0,38.4199,38.4353,38.4044,38.4044,49400.0
2014-04-11 11:55:00,49.66,49.72,49.62,49.71,50000.0,38.4044,38.4508,38.3735,38.4431,50000.0
2014-04-11 12:00:00,49.71,49.82,49.71,49.8,46400.0,38.4431,38.5281,38.4431,38.5127,46400.0
2014-04-11 12:05:00,49.8,49.82,49.74,49.74,90300.0,38.5127,38.5281,38.4663,38.4663,90300.0
2014-04-11 12:10:00,49.73,49.74,49.66,49.66,55000.0,38.4585,38.4663,38.4044,38.4044,55000.0
2014-04-11 12:15:00,49.66,49.7,49.62,49.69,52400.0,38.4044,38.4353,38.3735,38.4276,52400.0
2014-04-11 12:20:00,49.69,49.69,49.62,49.64,35100.0,38.4276,38.4276,38.3735,38.3889,35100.0
2014-04-11 12:25:00,49.64,49.74,49.64,49.69,82100.0,38.3889,38.4663,38.3889,38.4276,82100.0
2014-04-11 12:30:00,49.69,49.69,49.65,49.68,42800.0,38.4276,38.4276,38.3967,38.4199,42800.0
2014-04-11 12:35:00,49.68,49.71,49.67,49.7,44700.0,38.4199,38.4431,38.4121,38.4353,44700.0
2014-04-11 12:40:00,49.7,49.77,49.7,49.75,48800.0,38.4353,38.4895,38.4353,38.474,48800.0
2014-04-11 12:45:00,49.74,49.76,49.73,49.75,56300.0,38.4663,38.4817,38.4585,38.474,56300.0
2014-04-11 12:50:00,49.74,49.75,49.72,49.72,108500.0,38.4663,38.474,38.4508,38.4508,108500.0
2014-04-11 12:55:00,49.73,49.75,49.69,49.75,52300.0,38.4585,38.474,38.4276,38.474,52300.0
2014-04-11 13:00:00,49.75,49.76,49.68,49.68,41000.0,38.474,38.4817,38.4199,38.4199,41000.0
2014-04-11 13:05:00,49.68,49.7,49.6,49.63,71700.0,38.4199,38.4353,38.358,38.3812,71700.0
2014-04-11 13:10:00,49.63,49.68,49.6,49.61,64500.0,38.3812,38.4199,38.358,38.3657,64500.0
2014-04-11 13:15:00,49.61,49.63,49.59,49.6,62000.0,38.3657,38.3812,38.3503,38.358,62000.0
2014-04-11 13:20:00,49.6,49.62,49.58,49.58,88000.0,38.358,38.3735,38.3425,38.3425,88000.0
2014-04-11 13:25:00,49.59,49.6,49.55,49.58,56500.0,38.3503,38.358,38.3193,38.3425,56500.0
2014-04-11 13:30:00,49.57,49.59,49.5,49.59,68100.0,38.3348,38.3503,38.2807,38.3503,68100.0
2014-04-11 13:35:00,49.59,49.6,49.55,49.55,51500.0,38.3503,38.358,38.3193,38.3193,51500.0
2014-04-11 13:40:00,49.55,49.6,49.55,49.57,44100.0,38.3193,38.358,38.3193,38.3348,44100.0
2014-04-11 13:45:00,49.57,49.66,49.57,49.66,57500.0,38.3348,38.4044,38.3348,38.4044,57500.0
2014-04-11 13:50:00,49.66,49.67,49.63,49.63,61400.0,38.4044,38.4121,38.3812,38.3812,61400.0
2014-04-11 13:55:00,49.63,49.64,49.6,49.61,125600.0,38.3812,38.3889,38.358,38.3657,125600.0
2014-04-11 14:00:00,49.61,49.67,49.59,49.63,82800.0,38.3657,38.4121,38.3503,38.3812,82800.0
2014-04-11 14:05:00,49.63,49.68,49.62,49.64,67200.0,38.3812,38.4199,38.3735,38.3889,67200.0
2014-04-11 14:10:00,49.64,49.64,49.55,49.55,57000.0,38.3889,38.3889,38.3193,38.3193,57000.0
2014-04-11 14:15:00,49.55,49.6,49.54,49.56,57200.0,38.3193,38.358,38.3116,38.3271,57200.0
2014-04-11 14:20:00,49.56,49.6,49.5,49.51,48800.0,38.3271,38.358,38.2807,38.2884,48800.0
2014-04-11 14:25:00,49.51,49.56,49.45,49.48,109200.0,38.2884,38.3271,38.242,38.2652,109200.0
2014-04-11 14:30:00,49.48,49.49,49.41,49.43,77400.0,38.2652,38.2729,38.2111,38.2265,77400.0
2014-04-11 14:35:00,49.43,49.46,49.39,49.4,110900.0,38.2265,38.2497,38.1956,38.2033,110900.0
2014-04-11 14:40:00,49.39,49.45,49.38,49.4,131700.0,38.1956,38.242,38.1879,38.2033,131700.0
2014-04-11 14:45:00,49.39,49.43,49.32,49.33,101400.0,38.1956,38.2265,38.1415,38.1492,101400.0
2014-04-11 14:50:00,49.33,49.5,49.32,49.48,225800.0,38.1492,38.2807,38.1415,38.2652,225800.0
2014-04-11 14:55:00,49.48,49.52,49.47,49.5,83500.0,38.2652,38.2961,38.2575,38.2807,83500.0
2014-04-11 15:00:00,49.5,49.5,49.42,49.44,142800.0,38.2807,38.2807,38.2188,38.2343,142800.0
2014-04-11 15:05:00,49.44,49.5,49.4,49.48,113400.0,38.2343,38.2807,38.2033,38.2652,113400.0
2014-04-11 15:10:00,49.49,49.52,49.47,49.48,139700.0,38.2729,38.2961,38.2575,38.2652,139700.0
2014-04-11 15:15:00,49.48,49.54,49.46,49.51,110100.0,38.2652,38.3116,38.2497,38.2884,110100.0
2014-04-11 15:20:00,49.52,49.61,49.52,49.6,153600.0,38.2961,38.3657,38.2961,38.358,153600.0
2014-04-11 15:25:00,49.61,49.64,49.58,49.59,129000.0,38.3657,38.3889,38.3425,38.3503,129000.0
2014-04-11 15:30:00,49.59,49.6,49.51,49.52,108300.0,38.3503,38.358,38.2884,38.2961,108300.0
2014-04-11 15:35:00,49.52,49.56,49.49,49.54,157700.0,38.2961,38.3271,38.2729,38.3116,157700.0
2014-04-11 15:40:00,49.55,49.61,49.51,49.55,173000.0,38.3193,38.3657,38.2884,38.3193,173000.0
2014-04-11 15:45:00,49.54,49.56,49.44,49.55,258800.0,38.3116,38.3271,38.2343,38.3193,258800.0
2014-04-11 15:50:00,49.55,49.56,49.4,49.43,596900.0,38.3193,38.3271,38.2033,38.2265,596900.0
2014-04-11 15:55:00,49.42,49.48,49.4,49.4,439000.0,38.2188,38.2652,38.2033,38.2033,439000.0
2014-04-14 09:30:00,49.9,49.96,49.72,49.89,163100.0,38.59,38.6364,38.4508,38.5823,163100.0
2014-04-14 09:35:00,49.88,49.9,49.75,49.83,78400.0,38.5745,38.59,38.474,38.5359,78400.0
2014-04-14 09:40:00,49.85,49.88,49.7,49.79,57900.0,38.5513,38.5745,38.4353,38.5049,57900.0
2014-04-14 09:45:00,49.78,49.79,49.54,49.63,111400.0,38.4972,38.5049,38.3116,38.3812,111400.0
2014-04-14 09:50:00,49.62,49.63,49.53,49.55,51200.0,38.3735,38.3812,38.3039,38.3193,51200.0
2014-04-14 09:55:00,49.56,49.58,49.47,49.49,72200.0,38.3271,38.3425,38.2575,38.2729,72200.0
2014-04-14 10:00:00,49.49,49.61,49.48,49.57,106300.0,38.2729,38.3657,38.2652,38.3348,106300.0
2014-04-14 10:05:00,49.57,49.58,49.48,49.49,133400.0,38.3348,38.3425,38.2652,38.2729,133400.0
2014-04-14 10:10:00,49.5,49.55,49.43,49.46,136400.0,38.2807,38.3193,38.2265,38.2497,136400.0
2014-04-14 10:15:00,49.45,49.45,49.33,49.33,67800.0,38.242,38.242,38.1492,38.1492,67800.0
2014-04-14 10:20:00,49.32,49.39,49.29,49.31,74000.0,38.1415,38.1956,38.1183,38.1337,74000.0
2014-04-14 10:25:00,49.31,49.31,49.19,49.28,89900.0,38.1337,38.1337,38.0409,38.1105,89900.0
2014-04-14 10:30:00,49.27,49.28,49.21,49.21,62100.0,38.1028,38.1105,38.0564,38.0564,62100.0
2014-04-14 10:35:00,49.21,49.29,49.21,49.27,78900.0,38.0564,38.1183,38.0564,38.1028,78900.0
2014-04-14 10:40:00,49.26,49.36,49.26,49.34,76600.0,38.0951,38.1724,38.0951,38.1569,76600.0
2014-04-14 10:45:00,49.34,49.41,49.3,49.33,77600.0,38.1569,38.2111,38.126,38.1492,77600.0
2014-04-14 10:50:00,49.33,49.4,49.31,49.36,108700.0,38.1492,38.2033,38.1337,38.1724,108700.0
2014-04-14 10:55:00,49.36,49.38,49.31,49.32,165900.0,38.1724,38.1879,38.1337,38.1415,165900.0
2014-04-14 11:00:00,49.32,49.41,49.26,49.39,146400.0,38.1415,38.2111,38.0951,38.1956,146400.0
2014-04-14 11:05:00,49.39,49.5,49.37,49.43,85200.0,38.1956,38.2807,38.1801,38.2265,85200.0
2014-04-14 11:10:00,49.44,49.44,49.29,49.36,79900.0,38.2343,38.2343,38.1183,38.1724,79900.0
2014-04-14 11:15:00,49.36,49.36,49.29,49.3,54300.0,38.1724,38.1724,38.1183,38.126,54300.0
2014-04-14 11:20:00,49.3,49.34,49.27,49.31,75200.0,38.126,38.1569,38.1028,38.1337,75200.0
2014-04-14 11:25:00,49.31,49.41,49.31,49.4,47800.0,38.1337,38.2111,38.1337,38.2033,47800.0
2014-04-14 11:30:00,49.41,49.56,49.4,49.52,49300.0,38.2111,38.3271,38.2033,38.2961,49300.0
2014-04-14 11:35:00,49.51,49.59,49.51,49.59,50500.0,38.2884,38.3503,38.2884,38.3503,50500.0
2014-04-14 11:40:00,49.59,49.59,49.48,49.51,45700.0,38.3503,38.3503,38.2652,38.2884,45700.0
2014-04-14 11:45:00,49.5,49.51,49.39,49.42,41200.0,38.2807,38.2884,38.1956,38.2188,41200.0
2014-04-14 11:50:00,49.43,49.44,49.4,49.42,21200.0,38.2265,38.2343,38.2033,38.2188,21200.0
2014-04-14 11:55:00,49.41,49.43,49.32,49.33,29400.0,38.2111,38.2265,38.1415,38.1492,29400.0
2014-04-14 12:00:00,49.34,49.36,49.3,49.31,22400.0,38.1569,38.1724,38.126,38.1337,22400.0
2014-04-14 12:05:00,49.31,49.32,49.25,49.28,25900.0,38.1337,38.1415,38.0873,38.1105,25900.0
2014-04-14 12:10:00,49.28,49.3,49.25,49.26,26900.0,38.1105,38.126,38.0873,38.0951,26900.0
2014-04-14 12:15:00,49.26,49.34,49.26,49.29,25600.0,38.0951,38.1569,38.0951,38.1183,25600.0
2014-04-14 12:20:00,49.28,49.29,49.24,49.26,32000.0,38.1105,38.1183,38.0796,38.0951,32000.0
2014-04-14 12:25:00,49.26,49.3,49.25,49.29,50200.0,38.0951,38.126,38.0873,38.1183,50200.0
2014-04-14 12:30:00,49.3,49.3,49.27,49.29,31300.0,38.126,38.126,38.1028,38.1183,31300.0
2014-04-14 12:35:00,49.29,49.36,49.28,49.32,29000.0,38.1183,38.1724,38.1105,38.1415,29000.0
2014-04-14 12:40:00,49.32,49.41,49.32,49.4,44700.0,38.1415,38.2111,38.1415,38.2033,44700.0
2014-04-14 12:45:00,49.41,49.45,49.38,49.44,52600.0,38.2111,38.242,38.1879,38.2343,52600.0
2014-04-14 12:50:00,49.44,49.5,49.41,49.5,53900.0,38.2343,38.2807,38.2111,38.2807,53900.0
2014-04-14 12:55:00,49.5,49.53,49.47,49.5,40500.0,38.2807,38.3039,38.2575,38.2807,40500.0
2014-04-14 13:00:00,49.51,49.52,49.48,49.51,46900.0,38.2884,38.2961,38.2652,38.2884,46900.0
2014-04-14 13:05:00,49.51,49.54,49.5,49.5,31400.0,38.2884,38.3116,38.2807,38.2807,31400.0
2014-04-14 13:10:00,49.5,49.51,49.48,49.51,39300.0,38.2807,38.2884,38.2652,38.2884,39300.0
2014-04-14 13:15:00,49.5,49.5,49.46,49.49,41600.0,38.2807,38.2807,38.2497,38.2729,41600.0
2014-04-14 13:20:00,49.5,49.51,49.42,49.5,46100.0,38.2807,38.2884,38.2188,38.2807,46100.0
2014-04-14 13:25:00,49.5,49.51,49.47,49.49,34600.0,38.2807,38.2884,38.2575,38.2729,34600.0
2014-04-14 13:30:00,49.48,49.52,49.47,49.5,27800.0,38.2652,38.2961,38.2575,38.2807,27800.0
2014-04-14 13:35:00,49.5,49.54,49.5,49.53,23300.0,38.2807,38.3116,38.2807,38.3039,23300.0
2014-04-14 13:40:00,49.54,49.56,49.51,49.52,21800.0,38.3116,38.3271,38.2884,38.2961,21800.0
2014-04-14 13:45:00,49.53,49.53,49.45,49.45,45200.0,38.3039,38.3039,38.242,38.242,45200.0
2014-04-14 13:50:00,49.46,49.52,49.46,49.51,41700.0,38.2497,38.2961,38.2497,38.2884,41700.0
2014-04-14 13:55:00,49.5,49.51,49.49,49.49,31700.0,38.2807,38.2884,38.2729,38.2729,31700.0
2014-04-14 14:00:00,49.49,49.51,49.45,49.46,58100.0,38.2729,38.2884,38.242,38.2497,58100.0
2014-04-14 14:05:00,49.47,49.49,49.45,49.49,86400.0,38.2575,38.2729,38.242,38.2729,86400.0
2014-04-14 14:10:00,49.49,49.49,49.48,49.49,58900.0,38.2729,38.2729,38.2652,38.2729,58900.0
2014-04-14 14:15:00,49.48,49.49,49.46,49.48,85400.0,38.2652,38.2729,38.2497,38.2652,85400.0
2014-04-14 14:20:00,49.48,49.48,49.39,49.41,196000.0,38.2652,38.2652,38.1956,38.2111,196000.0
2014-04-14 14:25:00,49.41,49.45,49.39,49.4,30700.0,38.2111,38.242,38.1956,38.2033,30700.0
2014-04-14 14:30:00,49.39,49.39,49.33,49.37,42100.0,38.1956,38.1956,38.1492,38.1801,42100.0
2014-04-14 14:35:00,49.36,49.4,49.34,49.38,52500.0,38.1724,38.2033,38.1569,38.1879,52500.0
2014-04-14 14:40:00,49.37,49.38,49.33,49.38,27000.0,38.1801,38.1879,38.1492,38.1879,27000.0
2014-04-14 14:45:00,49.38,49.4,49.36,49.36,38700.0,38.1879,38.2033,38.1724,38.1724,38700.0
2014-04-14 14:50:00,49.36,49.4,49.35,49.37,48100.0,38.1724,38.2033,38.1647,38.1801,48100.0
2014-04-14 14:55:00,49.37,49.37,49.27,49.27,44200.0,38.1801,38.1801,38.1028,38.1028,44200.0
2014-04-14 15:00:00,49.28,49.3,49.22,49.22,75600.0,38.1105,38.126,38.0641,38.0641,75600.0
2014-04-14 15:05:00,49.22,49.22,49.15,49.15,63300.0,38.0641,38.0641,38.01,38.01,63300.0
2014-04-14 15:10:00,49.15,49.19,48.95,48.99,197300.0,38.01,38.0409,37.8553,37.8862,197300.0
2014-04-14 15:15:00,48.99,49.08,48.98,49.06,83000.0,37.8862,37.9558,37.8785,37.9404,83000.0
2014-04-14 15:20:00,49.05,49.15,49.05,49.14,60900.0,37.9326,38.01,37.9326,38.0022,60900.0
2014-04-14 15:25:00,49.14,49.15,49.08,49.13,61500.0,38.0022,38.01,37.9558,37.9945,61500.0
2014-04-14 15:30:00,49.14,49.26,49.14,49.24,147900.0,38.0022,38.0951,38.0022,38.0796,147900.0
2014-04-14 15:35:00,49.25,49.33,49.2,49.31,93400.0,38.0873,38.1492,38.0486,38.1337,93400.0
2014-04-14 15:40:00,49.32,49.34,49.26,49.34,72500.0,38.1415,38.1569,38.0951,38.1569,72500.0
2014-04-14 15:45:00,49.33,49.42,49.32,49.41,185100.0,38.1492,38.2188,38.1415,38.2111,185100.0
2014-04-14 15:50:00,49.41,49.52,49.41,49.46,450900.0,38.2111,38.2961,38.2111,38.2497,450900.0
2014-04-14 15:55:00,49.46,49.6,49.45,49.58,458700.0,38.2497,38.358,38.242,38.3425,458700.0
2014-04-15 09:30:00,49.66,49.78,49.57,49.61,135100.0,38.4044,38.4972,38.3348,38.3657,135100.0
2014-04-15 09:35:00,49.61,49.88,49.58,49.88,81600.0,38.3657,38.5745,38.3425,38.5745,81600.0
2014-04-15 09:40:00,49.88,49.93,49.84,49.93,106200.0,38.5745,38.6132,38.5436,38.6132,106200.0
2014-04-15 09:45:00,49.93,50.09,49.9,50.02,200400.0,38.6132,38.7369,38.59,38.6828,200400.0
2014-04-15 09:50:00,50.03,50.06,49.95,50.01,85700.0,38.6905,38.7137,38.6287,38.6751,85700.0
2014-04-15 09:55:00,50.0,50.09,49.97,50.01,72900.0,38.6673,38.7369,38.6441,38.6751,72900.0
2014-04-15 10:00:00,50.0,50.01,49.96,49.97,119600.0,38.6673,38.6751,38.6364,38.6441,119600.0
2014-04-15 10:05:00,49.97,49.97,49.87,49.9,103400.0,38.6441,38.6441,38.5668,38.59,103400.0
2014-04-15 10:10:00,49.91,49.91,49.74,49.75,96400.0,38.5977,38.5977,38.4663,38.474,96400.0
2014-04-15 10:15:00,49.75,49.83,49.68,49.71,113100.0,38.474,38.5359,38.4199,38.4431,113100.0
2014-04-15 10:20:00,49.71,49.71,49.54,49.55,172500.0,38.4431,38.4431,38.3116,38.3193,172500.0
2014-04-15 10:25:00,49.55,49.55,49.4,49.41,187900.0,38.3193,38.3193,38.2033,38.2111,187900.0
2014-04-15 10:30:00,49.41,49.53,49.27,49.51,144800.0,38.2111,38.3039,38.1028,38.2884,144800.0
2014-04-15 10:35:00,49.5,49.54,49.4,49.46,108800.0,38.2807,38.3116,38.2033,38.2497,108800.0
2014-04-15 10:40:00,49.46,49.63,49.46,49.54,54200.0,38.2497,38.3812,38.2497,38.3116,54200.0
2014-04-15 10:45:00,49.53,49.59,49.49,49.52,53000.0,38.3039,38.3503,38.2729,38.2961,53000.0
2014-04-15 10:50:00,49.53,49.58,49.36,49.41,79400.0,38.3039,38.3425,38.1724,38.2111,79400.0
2014-04-15 10:55:00,49.41,49.52,49.35,49.35,89100.0,38.2111,38.2961,38.1647,38.1647,89100.0
2014-04-15 11:00:00,49.35,49.35,49.13,49.17,101000.0,38.1647,38.1647,37.9945,38.0254,101000.0
2014-04-15 11:05:00,49.17,49.34,49.17,49.25,79300.0,38.0254,38.1569,38.0254,38.0873,79300.0
2014-04-15 11:10:00,49.25,49.26,49.08,49.09,98200.0,38.0873,38.0951,37.9558,37.9636,98200.0
2014-04-15 11:15:00,49.09,49.14,49.05,49.11,141500.0,37.9636,38.0022,37.9326,37.979,141500.0
2014-04-15 11:20:00,49.12,49.18,49.07,49.18,157700.0,37.9868,38.0332,37.9481,38.0332,157700.0
2014-04-15 11:25:00,49.18,49.26,49.13,49.25,87400.0,38.0332,38.0951,37.9945,38.0873,87400.0
2014-04-15 11:30:00,49.26,49.38,49.23,49.36,59800.0,38.0951,38.1879,38.0719,38.1724,59800.0
2014-04-15 11:35:00,49.35,49.38,49.28,49.28,53800.0,38.1647,38.1879,38.1105,38.1105,53800.0
2014-04-15 11:40:00,49.28,49.31,49.14,49.16,65600.0,38.1105,38.1337,38.0022,38.0177,65600.0
2014-04-15 11:45:00,49.16,49.17,49.02,49.11,88300.0,38.0177,38.0254,37.9094,37.979,88300.0
2014-04-15 11:50:00,49.11,49.26,49.09,49.26,115800.0,37.979,38.0951,37.9636,38.0951,115800.0
2014-04-15 11:55:00,49.27,49.29,49.21,49.28,87100.0,38.1028,38.1183,38.0564,38.1105,87100.0
2014-04-15 12:00:00,49.28,49.29,49.12,49.19,116900.0,38.1105,38.1183,37.9868,38.0409,116900.0
2014-04-15 12:05:00,49.19,49.2,49.08,49.16,64000.0,38.0409,38.0486,37.9558,38.0177,64000.0
2014-04-15 12:10:00,49.16,49.2,49.15,49.16,59500.0,38.0177,38.0486,38.01,38.0177,59500.0
2014-04-15 12:15:00,49.16,49.23,49.16,49.18,61900.0,38.0177,38.0719,38.0177,38.0332,61900.0
2014-04-15 12:20:00,49.18,49.22,49.16,49.19,100900.0,38.0332,38.0641,38.0177,38.0409,100900.0
2014-04-15 12:25:00,49.2,49.32,49.17,49.31,55700.0,38.0486,38.1415,38.0254,38.1337,55700.0
2014-04-15 12:30:00,49.29,49.32,49.26,49.3,103700.0,38.1183,38.1415,38.0951,38.126,103700.0
2014-04-15 12:35:00,49.3,49.38,49.29,49.32,82700.0,38.126,38.1879,38.1183,38.1415,82700.0
2014-04-15 12:40:00,49.3,49.37,49.29,49.3,95100.0,38.126,38.1801,38.1183,38.126,95100.0
2014-04-15 12:45:00,49.3,49.36,49.29,49.31,104100.0,38.126,38.1724,38.1183,38.1337,104100.0
2014-04-15 12:50:00,49.31,49.37,49.27,49.37,97100.0,38.1337,38.1801,38.1028,38.1801,97100.0
2014-04-15 12:55:00,49.37,49.39,49.29,49.3,84700.0,38.1801,38.1956,38.1183,38.126,84700.0
2014-04-15 13:00:00,49.3,49.31,49.25,49.3,76200.0,38.126,38.1337,38.0873,38.126,76200.0
2014-04-15 13:05:00,49.3,49.34,49.28,49.29,69400.0,38.126,38.1569,38.1105,38.1183,69400.0
2014-04-15 13:10:00,49.29,49.32,49.27,49.32,125400.0,38.1183,38.1415,38.1028,38.1415,125400.0
2014-04-15 13:15:00,49.33,49.34,49.29,49.31,72200.0,38.1492,38.1569,38.1183,38.1337,72200.0
2014-04-15 13:20:00,49.31,49.32,49.25,49.28,45900.0,38.1337,38.1415,38.0873,38.1105,45900.0
2014-04-15 13:25:00,49.27,49.29,49.24,49.29,103000.0,38.1028,38.1183,38.0796,38.1183,103000.0
2014-04-15 13:30:00,49.28,49.31,49.25,49.3,117000.0,38.1105,38.1337,38.0873,38.126,117000.0
2014-04-15 13:35:00,49.3,49.38,49.3,49.34,61400.0,38.126,38.1879,38.126,38.1569,61400.0
2014-04-15 13:40:00,49.34,49.36,49.27,49.29,87100.0,38.1569,38.1724,38.1028,38.1183,87100.0
2014-04-15 13:45:00,49.28,49.29,49.24,49.25,45200.0,38.1105,38.1183,38.0796,38.0873,45200.0
2014-04-15 13:50:00,49.24,49.3,49.23,49.3,88000.0,38.0796,38.126,38.0719,38.126,88000.0
2014-04-15 13:55:00,49.3,49.39,49.28,49.38,108200.0,38.126,38.1956,38.1105,38.1879,108200.0
2014-04-15 14:00:00,49.39,49.55,49.37,49.52,203200.0,38.1956,38.3193,38.1801,38.2961,203200.0
2014-04-15 14:05:00,49.53,49.6,49.52,49.53,154100.0,38.3039,38.358,38.2961,38.3039,154100.0
2014-04-15 14:10:00,49.53,49.53,49.39,49.41,164700.0,38.3039,38.3039,38.1956,38.2111,164700.0
2014-04-15 14:15:00,49.41,49.45,49.31,49.32,94000.0,38.2111,38.242,38.1337,38.1415,94000.0
2014-04-15 14:20:00,49.31,49.44,49.3,49.43,66600.0,38.1337,38.2343,38.126,38.2265,66600.0
2014-04-15 14:25:00,49.43,49.5,49.39,49.44,25100.0,38.2265,38.2807,38.1956,38.2343,25100.0
2014-04-15 14:30:00,49.44,49.58,49.43,49.57,71800.0,38.2343,38.3425,38.2265,38.3348,71800.0
2014-04-15 14:35:00,49.58,49.62,49.5,49.6,65100.0,38.3425,38.3735,38.2807,38.358,65100.0
2014-04-15 14:40:00,49.6,49.62,49.59,49.6,102200.0,38.358,38.3735,38.3503,38.358,102200.0
2014-04-15 14:45:00,49.6,49.74,49.6,49.73,128300.0,38.358,38.4663,38.358,38.4585,128300.0
2014-04-15 14:50:00,49.74,49.82,49.74,49.81,90400.0,38.4663,38.5281,38.4663,38.5204,90400.0
2014-04-15 14:55:00,49.8,49.82,49.66,49.67,50300.0,38.5127,38.5281,38.4044,38.4121,50300.0
2014-04-15 15:00:00,49.67,49.73,49.67,49.67,38600.0,38.4121,38.4585,38.4121,38.4121,38600.0
2014-04-15 15:05:00,49.68,49.68,49.59,49.62,56800.0,38.4199,38.4199,38.3503,38.3735,56800.0
2014-04-15 15:10:00,49.62,49.75,49.61,49.73,51800.0,38.3735,38.474,38.3657,38.4585,51800.0
2014-04-15 15:15:00,49.73,49.83,49.7,49.81,71400.0,38.4585,38.5359,38.4353,38.5204,71400.0
2014-04-15 15:20:00,49.82,49.86,49.7,49.74,88000.0,38.5281,38.5591,38.4353,38.4663,88000.0
2014-04-15 15:25:00,49.73,49.79,49.68,49.79,42600.0,38.4585,38.5049,38.4199,38.5049,42600.0
2014-04-15 15:30:00,49.79,49.81,49.73,49.73,78600.0,38.5049,38.5204,38.4585,38.4585,78600.0
2014-04-15 15:35:00,49.73,49.77,49.73,49.73,129700.0,38.4585,38.4895,38.4585,38.4585,129700.0
2014-04-15 15:40:00,49.73,49.75,49.65,49.66,85500.0,38.4585,38.474,38.3967,38.4044,85500.0
2014-04-15 15:45:00,49.66,49.85,49.65,49.83,176600.0,38.4044,38.5513,38.3967,38.5359,176600.0
2014-04-15 15:50:00,49.83,49.86,49.81,49.83,165300.0,38.5359,38.5591,38.5204,38.5359,165300.0
2014-04-15 15:55:00,49.84,49.87,49.8,49.84,198500.0,38.5436,38.5668,38.5127,38.5436,198500.0
2014-04-16 09:30:00,50.34,50.46,50.18,50.21,158600.0,38.9303,39.0231,38.8065,38.8297,158600.0
2014-04-16 09:35:00,50.19,50.25,50.11,50.23,124900.0,38.8143,38.8607,38.7524,38.8452,124900.0
2014-04-16 09:40:00,50.24,50.25,50.14,50.17,46300.0,38.8529,38.8607,38.7756,38.7988,46300.0
2014-04-16 09:45:00,50.16,50.16,50.03,50.06,62500.0,38.7911,38.7911,38.6905,38.7137,62500.0
2014-04-16 09:50:00,50.05,50.05,49.97,50.05,137500.0,38.706,38.706,38.6441,38.706,137500.0
2014-04-16 09:55:00,50.04,50.2,50.03,50.15,111900.0,38.6983,38.822,38.6905,38.7833,111900.0
2014-04-16 10:00:00,50.15,50.16,50.07,50.1,82400.0,38.7833,38.7911,38.7215,38.7447,82400.0
2014-04-16 10:05:00,50.1,50.18,50.09,50.11,70700.0,38.7447,38.8065,38.7369,38.7524,70700.0
2014-04-16 10:10:00,50.11,50.17,50.09,50.13,61700.0,38.7524,38.7988,38.7369,38.7679,61700.0
2014-04-16 10:15:00,50.12,50.16,50.05,50.16,101400.0,38.7601,38.7911,38.706,38.7911,101400.0
2014-04-16 10:20:00,50.17,50.23,50.08,50.1,75200.0,38.7988,38.8452,38.7292,38.7447,75200.0
2014-04-16 10:25:00,50.09,50.21,50.09,50.14,82400.0,38.7369,38.8297,38.7369,38.7756,82400.0
2014-04-16 10:30:00,50.14,50.17,50.09,50.15,61600.0,38.7756,38.7988,38.7369,38.7833,61600.0
2014-04-16 10:35:00,50.14,50.26,50.14,50.24,50400.0,38.7756,38.8684,38.7756,38.8529,50400.0
2014-04-16 10:40:00,50.24,50.25,50.07,50.08,55500.0,38.8529,38.8607,38.7215,38.7292,55500.0
2014-04-16 10:45:00,50.08,50.15,50.04,50.1,61900.0,38.7292,38.7833,38.6983,38.7447,61900.0
2014-04-16 10:50:00,50.1,50.17,49.97,49.97,69200.0,38.7447,38.7988,38.6441,38.6441,69200.0
2014-04-16 10:55:00,49.98,50.08,49.95,49.98,51300.0,38.6519,38.7292,38.6287,38.6519,51300.0
2014-04-16 11:00:00,49.97,50.0,49.87,49.89,51600.0,38.6441,38.6673,38.5668,38.5823,51600.0
2014-04-16 11:05:00,49.89,49.99,49.86,49.98,56200.0,38.5823,38.6596,38.5591,38.6519,56200.0
2014-04-16 11:10:00,49.98,50.05,49.98,50.05,40800.0,38.6519,38.706,38.6519,38.706,40800.0
2014-04-16 11:15:00,50.06,50.15,50.05,50.1,54600.0,38.7137,38.7833,38.706,38.7447,54600.0
2014-04-16 11:20:00,50.1,50.16,50.1,50.16,30300.0,38.7447,38.7911,38.7447,38.7911,30300.0
2014-04-16 11:25:00,50.16,50.18,50.12,50.18,36100.0,38.7911,38.8065,38.7601,38.8065,36100.0
2014-04-16 11:30:00,50.18,50.24,50.16,50.16,49900.0,38.8065,38.8529,38.7911,38.7911,49900.0
2014-04-16 11:35:00,50.17,50.17,50.1,50.12,39100.0,38.7988,38.7988,38.7447,38.7601,39100.0
2014-04-16 11:40:00,50.13,50.16,50.12,50.14,34700.0,38.7679,38.7911,38.7601,38.7756,34700.0
2014-04-16 11:45:00,50.15,50.24,50.15,50.24,40700.0,38.7833,38.8529,38.7833,38.8529,40700.0
2014-04-16 11:50:00,50.24,50.27,50.22,50.25,59400.0,38.8529,38.8761,38.8375,38.8607,59400.0
2014-04-16 11:55:00,50.25,50.27,50.25,50.25,58300.0,38.8607,38.8761,38.8607,38.8607,58300.0
2014-04-16 12:00:00,50.26,50.31,50.25,50.28,46100.0,38.8684,38.9071,38.8607,38.8839,46100.0
2014-04-16 12:05:00,50.28,50.34,50.25,50.33,46200.0,38.8839,38.9303,38.8607,38.9225,46200.0
2014-04-16 12:10:00,50.34,50.39,50.34,50.36,74700.0,38.9303,38.9689,38.9303,38.9457,74700.0
2014-04-16 12:15:00,50.36,50.39,50.33,50.34,47100.0,38.9457,38.9689,38.9225,38.9303,47100.0
2014-04-16 12:20:00,50.34,50.34,50.29,50.3,47300.0,38.9303,38.9303,38.8916,38.8993,47300.0
2014-04-16 12:25:00,50.3,50.3,50.24,50.25,128700.0,38.8993,38.8993,38.8529,38.8607,128700.0
2014-04-16 12:30:00,50.26,50.31,50.18,50.23,83900.0,38.8684,38.9071,38.8065,38.8452,83900.0
2014-04-16 12:35:00,50.22,50.23,50.17,50.19,60200.0,38.8375,38.8452,38.7988,38.8143,60200.0
2014-04-16 12:40:00,50.2,50.27,50.19,50.25,42100.0,38.822,38.8761,38.8143,38.8607,42100.0
2014-04-16 12:45:00,50.25,50.25,50.2,50.21,29300.0,38.8607,38.8607,38.822,38.8297,29300.0
2014-04-16 12:50:00,50.21,50.26,50.2,50.23,34300.0,38.8297,38.8684,38.822,38.8452,34300.0
2014-04-16 12:55:00,50.22,50.22,50.15,50.15,36600.0,38.8375,38.8375,38.7833,38.7833,36600.0
2014-04-16 13:00:00,50.14,50.15,50.0,50.0,63900.0,38.7756,38.7833,38.6673,38.6673,63900.0
2014-04-16 13:05:00,50.0,50.06,49.97,50.06,143400.0,38.6673,38.7137,38.6441,38.7137,143400.0
2014-04-16 13:10:00,50.05,50.05,49.99,50.01,29200.0,38.706,38.706,38.6596,38.6751,29200.0
2014-04-16 13:15:00,50.0,50.06,49.99,50.02,39500.0,38.6673,38.7137,38.6596,38.6828,39500.0
2014-04-16 13:20:00,50.02,50.11,50.01,50.09,32300.0,38.6828,38.7524,38.6751,38.7369,32300.0
2014-04-16 13:25:00,50.09,50.14,50.08,50.13,49600.0,38.7369,38.7756,38.7292,38.7679,49600.0
2014-04-16 13:30:00,50.14,50.15,50.01,50.01,43900.0,38.7756,38.7833,38.6751,38.6751,43900.0
2014-04-16 13:35:00,50.01,50.08,50.01,50.06,33200.0,38.6751,38.7292,38.6751,38.7137,33200.0
2014-04-16 13:40:00,50.09,50.1,50.04,50.05,25500.0,38.7369,38.7447,38.6983,38.706,25500.0
2014-04-16 13:45:00,50.05,50.13,50.04,50.11,28400.0,38.706,38.7679,38.6983,38.7524,28400.0
2014-04-16 13:50:00,50.1,50.12,50.07,50.08,25300.0,38.7447,38.7601,38.7215,38.7292,25300.0
2014-04-16 13:55:00,50.08,50.12,50.05,50.12,30000.0,38.7292,38.7601,38.706,38.7601,30000.0
2014-04-16 14:00:00,50.12,50.12,50.06,50.07,27100.0,38.7601,38.7601,38.7137,38.7215,27100.0
2014-04-16 14:05:00,50.07,50.09,50.04,50.06,33100.0,38.7215,38.7369,38.6983,38.7137,33100.0
2014-04-16 14:10:00,50.06,50.1,50.04,50.04,36000.0,38.7137,38.7447,38.6983,38.6983,36000.0
2014-04-16 14:15:00,50.04,50.04,49.99,50.02,60600.0,38.6983,38.6983,38.6596,38.6828,60600.0
2014-04-16 14:20:00,50.02,50.08,49.98,50.05,30900.0,38.6828,38.7292,38.6519,38.706,30900.0
2014-04-16 14:25:00,50.06,50.09,50.04,50.04,67000.0,38.7137,38.7369,38.6983,38.6983,67000.0
2014-04-16 14:30:00,50.04,50.15,50.04,50.11,35300.0,38.6983,38.7833,38.6983,38.7524,35300.0
2014-04-16 14:35:00,50.11,50.14,50.06,50.06,23000.0,38.7524,38.7756,38.7137,38.7137,23000.0
2014-04-16 14:40:00,50.07,50.16,50.07,50.13,46800.0,38.7215,38.7911,38.7215,38.7679,46800.0
2014-04-16 14:45:00,50.14,50.17,50.14,50.16,27100.0,38.7756,38.7988,38.7756,38.7911,27100.0
2014-04-16 14:50:00,50.16,50.25,50.15,50.25,50700.0,38.7911,38.8607,38.7833,38.8607,50700.0
2014-04-16 14:55:00,50.25,50.25,50.21,50.22,36200.0,38.8607,38.8607,38.8297,38.8375,36200.0
2014-04-16 15:00:00,50.22,50.22,50.15,50.18,33700.0,38.8375,38.8375,38.7833,38.8065,33700.0
2014-04-16 15:05:00,50.19,50.22,50.15,50.22,34600.0,38.8143,38.8375,38.7833,38.8375,34600.0
2014-04-16 15:10:00,50.22,50.23,50.21,50.22,23300.0,38.8375,38.8452,38.8297,38.8375,23300.0
2014-04-16 15:15:00,50.21,50.26,50.21,50.21,43100.0,38.8297,38.8684,38.8297,38.8297,43100.0
2014-04-16 15:20:00,50.21,50.24,50.2,50.22,53900.0,38.8297,38.8529,38.822,38.8375,53900.0
2014-04-16 15:25:00,50.23,50.26,50.23,50.24,56400.0,38.8452,38.8684,38.8452,38.8529,56400.0
2014-04-16 15:30:00,50.25,50.26,50.2,50.23,63700.0,38.8607,38.8684,38.822,38.8452,63700.0
2014-04-16 15:35:00,50.24,50.29,50.23,50.28,68500.0,38.8529,38.8916,38.8452,38.8839,68500.0
2014-04-16 15:40:00,50.27,50.28,50.24,50.28,96500.0,38.8761,38.8839,38.8529,38.8839,96500.0
2014-04-16 15:45:00,50.29,50.3,50.27,50.3,118000.0,38.8916,38.8993,38.8761,38.8993,118000.0
2014-04-16 15:50:00,50.3,50.35,50.29,50.34,220700.0,38.8993,38.938,38.8916,38.9303,220700.0
2014-04-16 15:55:00,50.34,50.4,50.33,50.39,341300.0,38.9303,38.9767,38.9225,38.9689,341300.0
2014-04-17 09:30:00,50.26,50.4,50.23,50.36,502200.0,38.8684,38.9767,38.8452,38.9457,502200.0
2014-04-17 09:35:00,50.36,50.47,50.25,50.42,77500.0,38.9457,39.0308,38.8607,38.9921,77500.0
2014-04-17 09:40:00,50.42,50.66,50.42,50.65,96300.0,38.9921,39.1777,38.9921,39.17,96300.0
2014-04-17 09:45:00,50.64,50.72,50.63,50.71,79900.0,39.1623,39.2241,39.1545,39.2164,79900.0
2014-04-17 09:50:00,50.7,50.76,50.64,50.66,123400.0,39.2087,39.2551,39.1623,39.1777,123400.0
2014-04-17 09:55:00,50.66,50.66,50.59,50.63,102400.0,39.1777,39.1777,39.1236,39.1545,102400.0
2014-04-17 10:00:00,50.64,50.65,50.58,50.65,112000.0,39.1623,39.17,39.1159,39.17,112000.0
2014-04-17 10:05:00,50.64,50.67,50.59,50.62,61800.0,39.1623,39.1855,39.1236,39.1468,61800.0
2014-04-17 10:10:00,50.61,50.65,50.61,50.63,80800.0,39.1391,39.17,39.1391,39.1545,80800.0
2014-04-17 10:15:00,50.64,50.65,50.58,50.59,62200.0,39.1623,39.17,39.1159,39.1236,62200.0
2014-04-17 10:20:00,50.58,50.61,50.49,50.52,102700.0,39.1159,39.1391,39.0463,39.0695,102700.0
2014-04-17 10:25:00,50.52,50.61,50.48,50.6,67100.0,39.0695,39.1391,39.0385,39.1313,67100.0
2014-04-17 10:30:00,50.6,50.61,50.55,50.6,134900.0,39.1313,39.1391,39.0927,39.1313,134900.0
2014-04-17 10:35:00,50.6,50.67,50.56,50.66,41800.0,39.1313,39.1855,39.1004,39.1777,41800.0
2014-04-17 10:40:00,50.67,50.73,50.67,50.73,66600.0,39.1855,39.2319,39.1855,39.2319,66600.0
2014-04-17 10:45:00,50.72,50.83,50.72,50.82,114000.0,39.2241,39.3092,39.2241,39.3015,114000.0
2014-04-17 10:50:00,50.82,50.85,50.78,50.8,99600.0,39.3015,39.3247,39.2705,39.286,99600.0
2014-04-17 10:55:00,50.79,50.8,50.77,50.79,33900.0,39.2783,39.286,39.2628,39.2783,33900.0
2014-04-17 11:00:00,50.8,50.84,50.79,50.82,95500.0,39.286,39.3169,39.2783,39.3015,95500.0
2014-04-17 11:05:00,50.82,50.82,50.8,50.82,74600.0,39.3015,39.3015,39.286,39.3015,74600.0
2014-04-17 11:10:00,50.82,50.82,50.78,50.81,72500.0,39.3015,39.3015,39.2705,39.2937,72500.0
2014-04-17 11:15:00,50.8,50.82,50.78,50.81,121700.0,39.286,39.3015,39.2705,39.2937,121700.0
2014-04-17 11:20:00,50.8,50.82,50.8,50.8,58400.0,39.286,39.3015,39.286,39.286,58400.0
2014-04-17 11:25:00,50.8,50.85,50.79,50.84,79000.0,39.286,39.3247,39.2783,39.3169,79000.0
2014-04-17 11:30:00,50.84,50.88,50.79,50.86,107300.0,39.3169,39.3479,39.2783,39.3324,107300.0
2014-04-17 11:35:00,50.87,50.92,50.85,50.91,89000.0,39.3401,39.3788,39.3247,39.3711,89000.0
2014-04-17 11:40:00,50.91,50.92,50.83,50.87,117900.0,39.3711,39.3788,39.3092,39.3401,117900.0
2014-04-17 11:45:00,50.86,50.87,50.83,50.83,26700.0,39.3324,39.3401,39.3092,39.3092,26700.0
2014-04-17 11:50:00,50.84,50.9,50.83,50.86,96900.0,39.3169,39.3633,39.3092,39.3324,96900.0
2014-04-17 11:55:00,50.87,50.93,50.87,50.93,68600.0,39.3401,39.3865,39.3401,39.3865,68600.0
2014-04-17 12:00:00,50.93,51.08,50.92,51.07,142100.0,39.3865,39.5025,39.3788,39.4948,142100.0
2014-04-17 12:05:00,51.08,51.08,51.04,51.05,93600.0,39.5025,39.5025,39.4716,39.4793,93600.0
2014-04-17 12:10:00,51.05,51.05,51.04,51.05,53400.0,39.4793,39.4793,39.4716,39.4793,53400.0
2014-04-17 12:15:00,51.04,51.05,50.93,50.93,49700.0,39.4716,39.4793,39.3865,39.3865,49700.0
2014-04-17 12:20:00,50.93,50.93,50.86,50.86,55000.0,39.3865,39.3865,39.3324,39.3324,55000.0
2014-04-17 12:25:00,50.87,50.93,50.86,50.93,46000.0,39.3401,39.3865,39.3324,39.3865,46000.0
2014-04-17 12:30:00,50.93,50.95,50.91,50.93,69900.0,39.3865,39.402,39.3711,39.3865,69900.0
2014-04-17 12:35:00,50.93,51.05,50.93,51.04,65400.0,39.3865,39.4793,39.3865,39.4716,65400.0
2014-04-17 12:40:00,51.04,51.06,51.03,51.05,110300.0,39.4716,39.4871,39.4639,39.4793,110300.0
2014-04-17 12:45:00,51.05,51.06,51.01,51.03,69100.0,39.4793,39.4871,39.4484,39.4639,69100.0
2014-04-17 12:50:00,51.02,51.07,51.02,51.06,91800.0,39.4561,39.4948,39.4561,39.4871,91800.0
2014-04-17 12:55:00,51.06,51.06,51.02,51.03,45500.0,39.4871,39.4871,39.4561,39.4639,45500.0
2014-04-17 13:00:00,51.03,51.06,51.03,51.05,79700.0,39.4639,39.4871,39.4639,39.4793,79700.0
2014-04-17 13:05:00,51.05,51.11,51.05,51.11,129700.0,39.4793,39.5257,39.4793,39.5257,129700.0
2014-04-17 13:10:00,51.11,51.17,51.09,51.1,182700.0,39.5257,39.5721,39.5103,39.518,182700.0
2014-04-17 13:15:00,51.1,51.11,51.06,51.08,58400.0,39.518,39.5257,39.4871,39.5025,58400.0
2014-04-17 13:20:00,51.07,51.1,51.06,51.09,37000.0,39.4948,39.518,39.4871,39.5103,37000.0
2014-04-17 13:25:00,51.1,51.1,51.04,51.06,39700.0,39.518,39.518,39.4716,39.4871,39700.0
2014-04-17 13:30:00,51.06,51.07,51.05,51.06,14000.0,39.4871,39.4948,39.4793,39.4871,14000.0
2014-04-17 13:35:00,51.06,51.11,51.05,51.08,34600.0,39.4871,39.5257,39.4793,39.5025,34600.0
2014-04-17 13:40:00,51.08,51.17,51.08,51.16,54600.0,39.5025,39.5721,39.5025,39.5644,54600.0
2014-04-17 13:45:00,51.16,51.21,51.16,51.16,54300.0,39.5644,39.6031,39.5644,39.5644,54300.0
2014-04-17 13:50:00,51.17,51.22,51.15,51.2,40500.0,39.5721,39.6108,39.5567,39.5953,40500.0
2014-04-17 13:55:00,51.19,51.21,51.17,51.19,24600.0,39.5876,39.6031,39.5721,39.5876,24600.0
2014-04-17 14:00:00,51.2,51.2,51.08,51.08,44900.0,39.5953,39.5953,39.5025,39.5025,44900.0
2014-04-17 14:05:00,51.08,51.11,51.07,51.08,37300.0,39.5025,39.5257,39.4948,39.5025,37300.0
2014-04-17 14:10:00,51.09,51.11,51.06,51.07,34200.0,39.5103,39.5257,39.4871,39.4948,34200.0
2014-04-17 14:15:00,51.07,51.07,51.03,51.03,29300.0,39.4948,39.4948,39.4639,39.4639,29300.0
2014-04-17 14:20:00,51.04,51.08,50.99,51.07,70400.0,39.4716,39.5025,39.4329,39.4948,70400.0
2014-04-17 14:25:00,51.07,51.08,51.04,51.04,41100.0,39.4948,39.5025,39.4716,39.4716,41100.0
2014-04-17 14:30:00,51.04,51.04,50.97,50.99,66700.0,39.4716,39.4716,39.4175,39.4329,66700.0
2014-04-17 14:35:00,50.99,51.02,50.98,51.0,27900.0,39.4329,39.4561,39.4252,39.4407,27900.0
2014-04-17 14:40:00,50.99,51.0,50.95,50.96,37600.0,39.4329,39.4407,39.402,39.4097,37600.0
2014-04-17 14:45:00,50.95,50.96,50.92,50.93,28300.0,39.402,39.4097,39.3788,39.3865,28300.0
2014-04-17 14:50:00,50.92,50.94,50.89,50.91,52300.0,39.3788,39.3943,39.3556,39.3711,52300.0
2014-04-17 14:55:00,50.91,50.93,50.9,50.92,26600.0,39.3711,39.3865,39.3633,39.3788,26600.0
2014-04-17 15:00:00,50.92,50.99,50.9,50.98,58200.0,39.3788,39.4329,39.3633,39.4252,58200.0
2014-04-17 15:05:00,50.98,51.01,50.97,50.99,44200.0,39.4252,39.4484,39.4175,39.4329,44200.0
2014-04-17 15:10:00,50.99,50.99,50.94,50.95,61700.0,39.4329,39.4329,39.3943,39.402,61700.0
2014-04-17 15:15:00,50.96,51.0,50.95,50.97,65700.0,39.4097,39.4407,39.402,39.4175,65700.0
2014-04-17 15:20:00,50.97,50.97,50.94,50.94,40100.0,39.4175,39.4175,39.3943,39.3943,40100.0
2014-04-17 15:25:00,50.95,50.96,50.92,50.96,47400.0,39.402,39.4097,39.3788,39.4097,47400.0
2014-04-17 15:30:00,50.95,50.96,50.91,50.91,92200.0,39.402,39.4097,39.3711,39.3711,92200.0
2014-04-17 15:35:00,50.92,50.92,50.89,50.91,88000.0,39.3788,39.3788,39.3556,39.3711,88000.0
2014-04-17 15:40:00,50.91,50.94,50.88,50.89,104100.0,39.3711,39.3943,39.3479,39.3556,104100.0
2014-04-17 15:45:00,50.88,50.91,50.86,50.91,104500.0,39.3479,39.3711,39.3324,39.3711,104500.0
2014-04-17 15:50:00,50.91,50.92,50.88,50.89,106600.0,39.3711,39.3788,39.3479,39.3556,106600.0
2014-04-17 15:55:00,50.89,50.89,50.82,50.83,236300.0,39.3556,39.3556,39.3015,39.3092,236300.0
2014-04-21 09:30:00,50.68,50.72,50.52,50.59,96600.0,39.1932,39.2241,39.0695,39.1236,96600.0
2014-04-21 09:35:00,50.59,50.69,50.5,50.57,74000.0,39.1236,39.2009,39.054,39.1081,74000.0
2014-04-21 09:40:00,50.57,50.69,50.52,50.63,30200.0,39.1081,39.2009,39.0695,39.1545,30200.0
2014-04-21 09:45:00,50.64,50.74,50.63,50.63,35800.0,39.1623,39.2396,39.1545,39.1545,35800.0
2014-04-21 09:50:00,50.64,50.75,50.64,50.69,39700.0,39.1623,39.2473,39.1623,39.2009,39700.0
2014-04-21 09:55:00,50.69,50.71,50.64,50.65,43300.0,39.2009,39.2164,39.1623,39.17,43300.0
2014-04-21 10:00:00,50.64,50.69,50.56,50.61,70600.0,39.1623,39.2009,39.1004,39.1391,70600.0
2014-04-21 10:05:00,50.61,50.65,50.56,50.6,95900.0,39.1391,39.17,39.1004,39.1313,95900.0
2014-04-21 10:10:00,50.6,50.61,50.5,50.54,79100.0,39.1313,39.1391,39.054,39.0849,79100.0
2014-04-21 10:15:00,50.53,50.56,50.51,50.52,44400.0,39.0772,39.1004,39.0617,39.0695,44400.0
2014-04-21 10:20:00,50.51,50.53,50.43,50.49,79700.0,39.0617,39.0772,38.9999,39.0463,79700.0
2014-04-21 10:25:00,50.49,50.49,50.42,50.43,50700.0,39.0463,39.0463,38.9921,38.9999,50700.0
2014-04-21 10:30:00,50.42,50.43,50.35,50.35,57700.0,38.9921,38.9999,38.938,38.938,57700.0
2014-04-21 10:35:00,50.37,50.41,50.31,50.33,39400.0,38.9535,38.9844,38.9071,38.9225,39400.0
2014-04-21 10:40:00,50.33,50.41,50.33,50.35,26100.0,38.9225,38.9844,38.9225,38.938,26100.0
2014-04-21 10:45:00,50.35,50.44,50.34,50.41,35300.0,38.938,39.0076,38.9303,38.9844,35300.0
2014-04-21 10:50:00,50.42,50.45,50.36,50.41,39200.0,38.9921,39.0153,38.9457,38.9844,39200.0
2014-04-21 10:55:00,50.42,50.45,50.38,50.45,50400.0,38.9921,39.0153,38.9612,39.0153,50400.0
2014-04-21 11:00:00,50.45,50.47,50.39,50.44,27100.0,39.0153,39.0308,38.9689,39.0076,27100.0
2014-04-21 11:05:00,50.44,50.49,50.42,50.46,27400.0,39.0076,39.0463,38.9921,39.0231,27400.0
2014-04-21 11:10:00,50.46,50.52,50.45,50.51,44900.0,39.0231,39.0695,39.0153,39.0617,44900.0
2014-04-21 11:15:00,50.51,50.53,50.49,50.52,62700.0,39.0617,39.0772,39.0463,39.0695,62700.0
2014-04-21 11:20:00,50.53,50.53,50.46,50.46,25000.0,39.0772,39.0772,39.0231,39.0231,25000.0
2014-04-21 11:25:00,50.46,50.48,50.45,50.46,22500.0,39.0231,39.0385,39.0153,39.0231,22500.0
2014-04-21 11:30:00,50.46,50.51,50.45,50.51,15200.0,39.0231,39.0617,39.0153,39.0617,15200.0
2014-04-21 11:35:00,50.51,50.51,50.43,50.45,36700.0,39.0617,39.0617,38.9999,39.0153,36700.0
2014-04-21 11:40:00,50.45,50.53,50.45,50.51,73500.0,39.0153,39.0772,39.0153,39.0617,73500.0
2014-04-21 11:45:00,50.51,50.53,50.49,50.49,14800.0,39.0617,39.0772,39.0463,39.0463,14800.0
2014-04-21 11:50:00,50.5,50.58,50.49,50.58,21800.0,39.054,39.1159,39.0463,39.1159,21800.0
2014-04-21 11:55:00,50.58,50.58,50.55,50.57,15800.0,39.1159,39.1159,39.0927,39.1081,15800.0
2014-04-21 12:00:00,50.56,50.59,50.54,50.59,35500.0,39.1004,39.1236,39.0849,39.1236,35500.0
2014-04-21 12:05:00,50.59,50.62,50.56,50.6,31500.0,39.1236,39.1468,39.1004,39.1313,31500.0
2014-04-21 12:10:00,50.61,50.62,50.55,50.61,18100.0,39.1391,39.1468,39.0927,39.1391,18100.0
2014-04-21 12:15:00,50.61,50.61,50.58,50.59,11400.0,39.1391,39.1391,39.1159,39.1236,11400.0
2014-04-21 12:20:00,50.59,50.63,50.56,50.56,15100.0,39.1236,39.1545,39.1004,39.1004,15100.0
2014-04-21 12:25:00,50.57,50.61,50.56,50.59,14500.0,39.1081,39.1391,39.1004,39.1236,14500.0
2014-04-21 12:30:00,50.58,50.59,50.57,50.58,7500.0,39.1159,39.1236,39.1081,39.1159,7500.0
2014-04-21 12:35:00,50.58,50.62,50.57,50.61,14400.0,39.1159,39.1468,39.1081,39.1391,14400.0
2014-04-21 12:40:00,50.61,50.67,50.61,50.66,17400.0,39.1391,39.1855,39.1391,39.1777,17400.0
2014-04-21 12:45:00,50.66,50.66,50.63,50.66,9500.0,39.1777,39.1777,39.1545,39.1777,9500.0
2014-04-21 12:50:00,50.66,50.69,50.63,50.69,10700.0,39.1777,39.2009,39.1545,39.2009,10700.0
2014-04-21 12:55:00,50.69,50.69,50.66,50.67,21800.0,39.2009,39.2009,39.1777,39.1855,21800.0
2014-04-21 13:00:00,50.66,50.71,50.66,50.69,19600.0,39.1777,39.2164,39.1777,39.2009,19600.0
2014-04-21 13:05:00,50.69,50.69,50.67,50.67,15400.0,39.2009,39.2009,39.1855,39.1855,15400.0
2014-04-21 13:10:00,50.67,50.69,50.65,50.65,12600.0,39.1855,39.2009,39.17,39.17,12600.0
2014-04-21 13:15:00,50.65,50.69,50.64,50.69,28600.0,39.17,39.2009,39.1623,39.2009,28600.0
2014-04-21 13:20:00,50.68,50.71,50.67,50.67,15400.0,39.1932,39.2164,39.1855,39.1855,15400.0
2014-04-21 13:25:00,50.67,50.7,50.66,50.69,23200.0,39.1855,39.2087,39.1777,39.2009,23200.0
2014-04-21 13:30:00,50.7,50.72,50.68,50.72,19000.0,39.2087,39.2241,39.1932,39.2241,19000.0
2014-04-21 13:35:00,50.72,50.73,50.7,50.73,21200.0,39.2241,39.2319,39.2087,39.2319,21200.0
2014-04-21 13:40:00,50.73,50.75,50.72,50.75,49600.0,39.2319,39.2473,39.2241,39.2473,49600.0
2014-04-21 13:45:00,50.74,50.75,50.72,50.72,14100.0,39.2396,39.2473,39.2241,39.2241,14100.0
2014-04-21 13:50:00,50.72,50.76,50.71,50.72,31600.0,39.2241,39.2551,39.2164,39.2241,31600.0
2014-04-21 13:55:00,50.72,50.76,50.72,50.76,18800.0,39.2241,39.2551,39.2241,39.2551,18800.0
2014-04-21 14:00:00,50.75,50.77,50.73,50.74,19200.0,39.2473,39.2628,39.2319,39.2396,19200.0
2014-04-21 14:05:00,50.73,50.77,50.73,50.75,19200.0,39.2319,39.2628,39.2319,39.2473,19200.0
2014-04-21 14:10:00,50.75,50.77,50.73,50.75,39800.0,39.2473,39.2628,39.2319,39.2473,39800.0
2014-04-21 14:15:00,50.74,50.8,50.74,50.8,27800.0,39.2396,39.286,39.2396,39.286,27800.0
2014-04-21 14:20:00,50.79,50.81,50.78,50.8,29000.0,39.2783,39.2937,39.2705,39.286,29000.0
2014-04-21 14:25:00,50.79,50.8,50.78,50.79,24500.0,39.2783,39.286,39.2705,39.2783,24500.0
2014-04-21 14:30:00,50.8,50.84,50.79,50.83,37700.0,39.286,39.3169,39.2783,39.3092,37700.0
2014-04-21 14:35:00,50.82,50.85,50.81,50.85,33900.0,39.3015,39.3247,39.2937,39.3247,33900.0
2014-04-21 14:40:00,50.84,50.86,50.79,50.8,46800.0,39.3169,39.3324,39.2783,39.286,46800.0
2014-04-21 14:45:00,50.79,50.8,50.76,50.77,35000.0,39.2783,39.286,39.2551,39.2628,35000.0
2014-04-21 14:50:00,50.78,50.78,50.75,50.78,36700.0,39.2705,39.2705,39.2473,39.2705,36700.0
2014-04-21 14:55:00,50.78,50.82,50.78,50.82,58100.0,39.2705,39.3015,39.2705,39.3015,58100.0
2014-04-21 15:00:00,50.82,50.83,50.79,50.81,51100.0,39.3015,39.3092,39.2783,39.2937,51100.0
2014-04-21 15:05:00,50.8,50.81,50.76,50.77,47800.0,39.286,39.2937,39.2551,39.2628,47800.0
2014-04-21 15:10:00,50.77,50.79,50.75,50.78,48900.0,39.2628,39.2783,39.2473,39.2705,48900.0
2014-04-21 15:15:00,50.78,50.78,50.73,50.74,37300.0,39.2705,39.2705,39.2319,39.2396,37300.0
2014-04-21 15:20:00,50.75,50.75,50.7,50.73,33100.0,39.2473,39.2473,39.2087,39.2319,33100.0
2014-04-21 15:25:00,50.72,50.76,50.7,50.75,52400.0,39.2241,39.2551,39.2087,39.2473,52400.0
2014-04-21 15:30:00,50.75,50.77,50.75,50.77,45700.0,39.2473,39.2628,39.2473,39.2628,45700.0
2014-04-21 15:35:00,50.77,50.79,50.75,50.79,60500.0,39.2628,39.2783,39.2473,39.2783,60500.0
2014-04-21 15:40:00,50.79,50.84,50.78,50.8,81400.0,39.2783,39.3169,39.2705,39.286,81400.0
2014-04-21 15:45:00,50.82,50.85,50.81,50.83,71800.0,39.3015,39.3247,39.2937,39.3092,71800.0
2014-04-21 15:50:00,50.83,50.85,50.82,50.82,81200.0,39.3092,39.3247,39.3015,39.3015,81200.0
2014-04-21 15:55:00,50.83,50.84,50.8,50.8,176600.0,39.3092,39.3169,39.286,39.286,176600.0
2014-04-22 09:30:00,50.7,50.78,50.47,50.5,204500.0,39.2087,39.2705,39.0308,39.054,204500.0
2014-04-22 09:35:00,50.5,50.67,50.47,50.67,222500.0,39.054,39.1855,39.0308,39.1855,222500.0
2014-04-22 09:40:00,50.67,50.67,50.5,50.57,70600.0,39.1855,39.1855,39.054,39.1081,70600.0
2014-04-22 09:45:00,50.57,50.61,50.52,50.57,150000.0,39.1081,39.1391,39.0695,39.1081,150000.0
2014-04-22 09:50:00,50.58,50.83,50.58,50.83,135200.0,39.1159,39.3092,39.1159,39.3092,135200.0
2014-04-22 09:55:00,50.83,50.97,50.83,50.97,148200.0,39.3092,39.4175,39.3092,39.4175,148200.0
2014-04-22 10:00:00,50.97,51.06,50.9,51.03,104400.0,39.4175,39.4871,39.3633,39.4639,104400.0
2014-04-22 10:05:00,51.03,51.06,50.95,50.96,86100.0,39.4639,39.4871,39.402,39.4097,86100.0
2014-04-22 10:10:00,50.95,51.04,50.95,51.03,42000.0,39.402,39.4716,39.402,39.4639,42000.0
2014-04-22 10:15:00,51.04,51.07,50.91,50.91,94300.0,39.4716,39.4948,39.3711,39.3711,94300.0
2014-04-22 10:20:00,50.92,50.94,50.87,50.88,45900.0,39.3788,39.3943,39.3401,39.3479,45900.0
2014-04-22 10:25:00,50.88,51.07,50.88,51.06,98300.0,39.3479,39.4948,39.3479,39.4871,98300.0
2014-04-22 10:30:00,51.06,51.09,51.03,51.09,60500.0,39.4871,39.5103,39.4639,39.5103,60500.0
2014-04-22 10:35:00,51.09,51.16,51.09,51.14,52800.0,39.5103,39.5644,39.5103,39.5489,52800.0
2014-04-22 10:40:00,51.15,51.16,51.02,51.07,75500.0,39.5567,39.5644,39.4561,39.4948,75500.0
2014-04-22 10:45:00,51.07,51.13,50.98,50.98,48000.0,39.4948,39.5412,39.4252,39.4252,48000.0
2014-04-22 10:50:00,50.98,51.1,50.98,51.07,53400.0,39.4252,39.518,39.4252,39.4948,53400.0
2014-04-22 10:55:00,51.06,51.1,51.04,51.09,50000.0,39.4871,39.518,39.4716,39.5103,50000.0
2014-04-22 11:00:00,51.09,51.1,51.03,51.06,67400.0,39.5103,39.518,39.4639,39.4871,67400.0
2014-04-22 11:05:00,51.06,51.1,50.98,50.98,71700.0,39.4871,39.518,39.4252,39.4252,71700.0
2014-04-22 11:10:00,50.98,50.98,50.94,50.94,64300.0,39.4252,39.4252,39.3943,39.3943,64300.0
2014-04-22 11:15:00,50.94,50.95,50.91,50.92,79300.0,39.3943,39.402,39.3711,39.3788,79300.0
2014-04-22 11:20:00,50.91,50.93,50.88,50.88,85400.0,39.3711,39.3865,39.3479,39.3479,85400.0
2014-04-22 11:25:00,50.88,50.91,50.87,50.9,61700.0,39.3479,39.3711,39.3401,39.3633,61700.0
2014-04-22 11:30:00,50.91,50.96,50.91,50.91,40200.0,39.3711,39.4097,39.3711,39.3711,40200.0
2014-04-22 11:35:00,50.92,50.96,50.92,50.95,32600.0,39.3788,39.4097,39.3788,39.402,32600.0
2014-04-22 11:40:00,50.95,50.96,50.86,50.86,48100.0,39.402,39.4097,39.3324,39.3324,48100.0
2014-04-22 11:45:00,50.86,50.87,50.83,50.85,34800.0,39.3324,39.3401,39.3092,39.3247,34800.0
2014-04-22 11:50:00,50.85,50.87,50.83,50.85,62000.0,39.3247,39.3401,39.3092,39.3247,62000.0
2014-04-22 11:55:00,50.85,50.9,50.83,50.89,64200.0,39.3247,39.3633,39.3092,39.3556,64200.0
2014-04-22 12:00:00,50.9,50.94,50.9,50.91,74700.0,39.3633,39.3943,39.3633,39.3711,74700.0
2014-04-22 12:05:00,50.91,50.98,50.89,50.98,57900.0,39.3711,39.4252,39.3556,39.4252,57900.0
2014-04-22 12:10:00,50.97,50.99,50.94,50.97,35600.0,39.4175,39.4329,39.3943,39.4175,35600.0
2014-04-22 12:15:00,50.97,50.99,50.96,50.96,11900.0,39.4175,39.4329,39.4097,39.4097,11900.0
2014-04-22 12:20:00,50.96,51.04,50.96,51.02,29100.0,39.4097,39.4716,39.4097,39.4561,29100.0
2014-04-22 12:25:00,51.03,51.04,50.99,51.02,24200.0,39.4639,39.4716,39.4329,39.4561,24200.0
2014-04-22 12:30:00,51.02,51.04,51.0,51.0,18400.0,39.4561,39.4716,39.4407,39.4407,18400.0
2014-04-22 12:35:00,51.0,51.03,50.99,51.03,35300.0,39.4407,39.4639,39.4329,39.4639,35300.0
2014-04-22 12:40:00,51.03,51.06,50.98,50.98,37200.0,39.4639,39.4871,39.4252,39.4252,37200.0
2014-04-22 12:45:00,50.98,51.01,50.98,51.0,29900.0,39.4252,39.4484,39.4252,39.4407,29900.0
2014-04-22 12:50:00,51.0,51.02,50.97,51.02,18900.0,39.4407,39.4561,39.4175,39.4561,18900.0
2014-04-22 12:55:00,51.02,51.04,51.0,51.02,16900.0,39.4561,39.4716,39.4407,39.4561,16900.0
2014-04-22 13:00:00,51.02,51.03,50.97,51.0,19000.0,39.4561,39.4639,39.4175,39.4407,19000.0
2014-04-22 13:05:00,51.0,51.0,50.97,50.98,24100.0,39.4407,39.4407,39.4175,39.4252,24100.0
2014-04-22 13:10:00,50.99,51.05,50.98,51.05,36600.0,39.4329,39.4793,39.4252,39.4793,36600.0
2014-04-22 13:15:00,51.04,51.06,51.02,51.03,44000.0,39.4716,39.4871,39.4561,39.4639,44000.0
2014-04-22 13:20:00,51.03,51.07,51.03,51.03,19900.0,39.4639,39.4948,39.4639,39.4639,19900.0
2014-04-22 13:25:00,51.03,51.04,51.02,51.03,23100.0,39.4639,39.4716,39.4561,39.4639,23100.0
2014-04-22 13:30:00,51.04,51.09,51.02,51.07,36300.0,39.4716,39.5103,39.4561,39.4948,36300.0
2014-04-22 13:35:00,51.08,51.16,51.08,51.14,39000.0,39.5025,39.5644,39.5025,39.5489,39000.0
2014-04-22 13:40:00,51.14,51.16,51.13,51.14,18800.0,39.5489,39.5644,39.5412,39.5489,18800.0
2014-04-22 13:45:00,51.14,51.17,51.1,51.17,32700.0,39.5489,39.5721,39.518,39.5721,32700.0
2014-04-22 13:50:00,51.16,51.19,51.15,51.18,74100.0,39.5644,39.5876,39.5567,39.5799,74100.0
2014-04-22 13:55:00,51.18,51.18,51.09,51.12,38800.0,39.5799,39.5799,39.5103,39.5335,38800.0
2014-04-22 14:00:00,51.11,51.12,51.07,51.09,23400.0,39.5257,39.5335,39.4948,39.5103,23400.0
2014-04-22 14:05:00,51.09,51.09,51.05,51.06,46000.0,39.5103,39.5103,39.4793,39.4871,46000.0
2014-04-22 14:10:00,51.06,51.06,51.02,51.03,28900.0,39.4871,39.4871,39.4561,39.4639,28900.0
2014-04-22 14:15:00,51.03,51.06,51.03,51.06,42300.0,39.4639,39.4871,39.4639,39.4871,42300.0
2014-04-22 14:20:00,51.07,51.1,51.05,51.1,21200.0,39.4948,39.518,39.4793,39.518,21200.0
2014-04-22 14:25:00,51.11,51.11,51.05,51.05,31100.0,39.5257,39.5257,39.4793,39.4793,31100.0
2014-04-22 14:30:00,51.06,51.11,51.05,51.08,39400.0,39.4871,39.5257,39.4793,39.5025,39400.0
2014-04-22 14:35:00,51.08,51.13,51.08,51.1,62000.0,39.5025,39.5412,39.5025,39.518,62000.0
2014-04-22 14:40:00,51.1,51.1,51.03,51.03,123100.0,39.518,39.518,39.4639,39.4639,123100.0
2014-04-22 14:45:00,51.04,51.07,51.03,51.07,85000.0,39.4716,39.4948,39.4639,39.4948,85000.0
2014-04-22 14:50:00,51.07,51.08,51.04,51.04,29900.0,39.4948,39.5025,39.4716,39.4716,29900.0
2014-04-22 14:55:00,51.05,51.07,51.02,51.02,48900.0,39.4793,39.4948,39.4561,39.4561,48900.0
2014-04-22 15:00:00,51.02,51.06,51.01,51.02,42800.0,39.4561,39.4871,39.4484,39.4561,42800.0
2014-04-22 15:05:00,51.03,51.03,50.99,50.99,49400.0,39.4639,39.4639,39.4329,39.4329,49400.0
2014-04-22 15:10:00,51.0,51.07,51.0,51.05,166000.0,39.4407,39.4948,39.4407,39.4793,166000.0
2014-04-22 15:15:00,51.06,51.06,51.02,51.03,83800.0,39.4871,39.4871,39.4561,39.4639,83800.0
2014-04-22 15:20:00,51.03,51.05,51.03,51.05,85500.0,39.4639,39.4793,39.4639,39.4793,85500.0
2014-04-22 15:25:00,51.05,51.06,51.0,51.0,67000.0,39.4793,39.4871,39.4407,39.4407,67000.0
2014-04-22 15:30:00,51.01,51.04,51.0,51.04,98900.0,39.4484,39.4716,39.4407,39.4716,98900.0
2014-04-22 15:35:00,51.04,51.05,51.0,51.01,57000.0,39.4716,39.4793,39.4407,39.4484,57000.0
2014-04-22 15:40:00,51.0,51.02,51.0,51.0,88600.0,39.4407,39.4561,39.4407,39.4407,88600.0
2014-04-22 15:45:00,51.01,51.05,51.0,51.01,109500.0,39.4484,39.4793,39.4407,39.4484,109500.0
2014-04-22 15:50:00,51.01,51.06,51.01,51.06,118700.0,39.4484,39.4871,39.4484,39.4871,118700.0
2014-04-22 15:55:00,51.06,51.07,51.0,51.0,390500.0,39.4871,39.4948,39.4407,39.4407,390500.0
2014-04-23 09:30:00,50.92,50.98,50.72,50.96,89600.0,39.3788,39.4252,39.2241,39.4097,89600.0
2014-04-23 09:35:00,50.99,51.03,50.88,51.03,85200.0,39.4329,39.4639,39.3479,39.4639,85200.0
2014-04-23 09:40:00,51.02,51.13,51.02,51.1,52100.0,39.4561,39.5412,39.4561,39.518,52100.0
2014-04-23 09:45:00,51.1,51.11,51.01,51.06,44800.0,39.518,39.5257,39.4484,39.4871,44800.0
2014-04-23 09:50:00,51.03,51.14,51.02,51.12,140900.0,39.4639,39.5489,39.4561,39.5335,140900.0
2014-04-23 09:55:00,51.12,51.22,51.08,51.21,59400.0,39.5335,39.6108,39.5025,39.6031,59400.0
2014-04-23 10:00:00,51.2,51.22,51.15,51.21,124200.0,39.5953,39.6108,39.5567,39.6031,124200.0
2014-04-23 10:05:00,51.2,51.21,51.13,51.18,111200.0,39.5953,39.6031,39.5412,39.5799,111200.0
2014-04-23 10:10:00,51.18,51.35,51.18,51.29,98000.0,39.5799,39.7113,39.5799,39.6649,98000.0
2014-04-23 10:15:00,51.29,51.4,51.25,51.33,158300.0,39.6649,39.75,39.634,39.6959,158300.0
2014-04-23 10:20:00,51.33,51.45,51.33,51.44,79200.0,39.6959,39.7887,39.6959,39.7809,79200.0
2014-04-23 10:25:00,51.43,51.47,51.38,51.41,69100.0,39.7732,39.8041,39.7345,39.7577,69100.0
2014-04-23 10:30:00,51.41,51.42,51.35,51.4,107400.0,39.7577,39.7655,39.7113,39.75,107400.0
2014-04-23 10:35:00,51.4,51.43,51.34,51.4,34800.0,39.75,39.7732,39.7036,39.75,34800.0
2014-04-23 10:40:00,51.4,51.46,51.39,51.46,36900.0,39.75,39.7964,39.7423,39.7964,36900.0
2014-04-23 10:45:00,51.45,51.49,51.45,51.45,81900.0,39.7887,39.8196,39.7887,39.7887,81900.0
2014-04-23 10:50:00,51.46,51.49,51.45,51.48,57800.0,39.7964,39.8196,39.7887,39.8119,57800.0
2014-04-23 10:55:00,51.48,51.52,51.46,51.48,126300.0,39.8119,39.8428,39.7964,39.8119,126300.0
2014-04-23 11:00:00,51.48,51.52,51.44,51.45,69700.0,39.8119,39.8428,39.7809,39.7887,69700.0
2014-04-23 11:05:00,51.45,51.47,51.43,51.46,75900.0,39.7887,39.8041,39.7732,39.7964,75900.0
2014-04-23 11:10:00,51.46,51.46,51.38,51.4,104600.0,39.7964,39.7964,39.7345,39.75,104600.0
2014-04-23 11:15:00,51.39,51.4,51.37,51.4,46500.0,39.7423,39.75,39.7268,39.75,46500.0
2014-04-23 11:20:00,51.39,51.41,51.33,51.34,80300.0,39.7423,39.7577,39.6959,39.7036,80300.0
2014-04-23 11:25:00,51.34,51.38,51.29,51.35,37900.0,39.7036,39.7345,39.6649,39.7113,37900.0
2014-04-23 11:30:00,51.34,51.43,51.33,51.4,27100.0,39.7036,39.7732,39.6959,39.75,27100.0
2014-04-23 11:35:00,51.39,51.4,51.37,51.39,15000.0,39.7423,39.75,39.7268,39.7423,15000.0
2014-04-23 11:40:00,51.39,51.43,51.36,51.4,22700.0,39.7423,39.7732,39.7191,39.75,22700.0
2014-04-23 11:45:00,51.41,51.44,51.39,51.41,26800.0,39.7577,39.7809,39.7423,39.7577,26800.0
2014-04-23 11:50:00,51.4,51.54,51.4,51.54,158100.0,39.75,39.8583,39.75,39.8583,158100.0
2014-04-23 11:55:00,51.54,51.59,51.52,51.59,111400.0,39.8583,39.8969,39.8428,39.8969,111400.0
2014-04-23 12:00:00,51.59,51.59,51.52,51.53,81600.0,39.8969,39.8969,39.8428,39.8505,81600.0
2014-04-23 12:05:00,51.53,51.57,51.53,51.56,44900.0,39.8505,39.8815,39.8505,39.8737,44900.0
2014-04-23 12:10:00,51.57,51.57,51.54,51.54,11200.0,39.8815,39.8815,39.8583,39.8583,11200.0
2014-04-23 12:15:00,51.54,51.54,51.47,51.5,33600.0,39.8583,39.8583,39.8041,39.8273,33600.0
2014-04-23 12:20:00,51.5,51.51,51.47,51.5,73400.0,39.8273,39.8351,39.8041,39.8273,73400.0
2014-04-23 12:25:00,51.5,51.55,51.48,51.53,60200.0,39.8273,39.866,39.8119,39.8505,60200.0
2014-04-23 12:30:00,51.52,51.55,51.5,51.54,35900.0,39.8428,39.866,39.8273,39.8583,35900.0
2014-04-23 12:35:00,51.54,51.6,51.53,51.6,66000.0,39.8583,39.9047,39.8505,39.9047,66000.0
2014-04-23 12:40:00,51.6,51.68,51.59,51.65,67300.0,39.9047,39.9665,39.8969,39.9433,67300.0
2014-04-23 12:45:00,51.65,51.69,51.65,51.67,37800.0,39.9433,39.9743,39.9433,39.9588,37800.0
2014-04-23 12:50:00,51.67,51.69,51.65,51.68,24600.0,39.9588,39.9743,39.9433,39.9665,24600.0
2014-04-23 12:55:00,51.67,51.68,51.64,51.65,34700.0,39.9588,39.9665,39.9356,39.9433,34700.0
2014-04-23 13:00:00,51.65,51.7,51.63,51.7,76500.0,39.9433,39.982,39.9279,39.982,76500.0
2014-04-23 13:05:00,51.7,51.7,51.61,51.63,50400.0,39.982,39.982,39.9124,39.9279,50400.0
2014-04-23 13:10:00,51.65,51.67,51.63,51.66,30900.0,39.9433,39.9588,39.9279,39.9511,30900.0
2014-04-23 13:15:00,51.65,51.65,51.59,51.6,44000.0,39.9433,39.9433,39.8969,39.9047,44000.0
2014-04-23 13:20:00,51.59,51.6,51.55,51.55,96100.0,39.8969,39.9047,39.866,39.866,96100.0
2014-04-23 13:25:00,51.55,51.58,51.55,51.56,46200.0,39.866,39.8892,39.866,39.8737,46200.0
2014-04-23 13:30:00,51.55,51.58,51.55,51.55,30000.0,39.866,39.8892,39.866,39.866,30000.0
2014-04-23 13:35:00,51.55,51.56,51.52,51.53,55600.0,39.866,39.8737,39.8428,39.8505,55600.0
2014-04-23 13:40:00,51.52,51.57,51.52,51.56,34800.0,39.8428,39.8815,39.8428,39.8737,34800.0
2014-04-23 13:45:00,51.55,51.57,51.53,51.57,58500.0,39.866,39.8815,39.8505,39.8815,58500.0
2014-04-23 13:50:00,51.57,51.6,51.55,51.57,26200.0,39.8815,39.9047,39.866,39.8815,26200.0
2014-04-23 13:55:00,51.56,51.58,51.56,51.57,14700.0,39.8737,39.8892,39.8737,39.8815,14700.0
2014-04-23 14:00:00,51.56,51.57,51.54,51.57,59500.0,39.8737,39.8815,39.8583,39.8815,59500.0
2014-04-23 14:05:00,51.56,51.57,51.54,51.56,59800.0,39.8737,39.8815,39.8583,39.8737,59800.0
2014-04-23 14:10:00,51.57,51.57,51.54,51.56,38500.0,39.8815,39.8815,39.8583,39.8737,38500.0
2014-04-23 14:15:00,51.56,51.56,51.52,51.52,39300.0,39.8737,39.8737,39.8428,39.8428,39300.0
2014-04-23 14:20:00,51.53,51.56,51.51,51.55,56100.0,39.8505,39.8737,39.8351,39.866,56100.0
2014-04-23 14:25:00,51.55,51.57,51.55,51.57,38900.0,39.866,39.8815,39.866,39.8815,38900.0
2014-04-23 14:30:00,51.57,51.57,51.55,51.57,46900.0,39.8815,39.8815,39.866,39.8815,46900.0
2014-04-23 14:35:00,51.56,51.57,51.55,51.55,21100.0,39.8737,39.8815,39.866,39.866,21100.0
2014-04-23 14:40:00,51.55,51.57,51.54,51.55,35100.0,39.866,39.8815,39.8583,39.866,35100.0
2014-04-23 14:45:00,51.55,51.57,51.54,51.55,36000.0,39.866,39.8815,39.8583,39.866,36000.0
2014-04-23 14:50:00,51.55,51.58,51.55,51.58,39700.0,39.866,39.8892,39.866,39.8892,39700.0
2014-04-23 14:55:00,51.57,51.59,51.57,51.59,41500.0,39.8815,39.8969,39.8815,39.8969,41500.0
2014-04-23 15:00:00,51.59,51.61,51.58,51.6,67000.0,39.8969,39.9124,39.8892,39.9047,67000.0
2014-04-23 15:05:00,51.59,51.59,51.55,51.59,63300.0,39.8969,39.8969,39.866,39.8969,63300.0
2014-04-23 15:10:00,51.59,51.61,51.58,51.61,62900.0,39.8969,39.9124,39.8892,39.9124,62900.0
2014-04-23 15:15:00,51.61,51.62,51.55,51.55,67700.0,39.9124,39.9201,39.866,39.866,67700.0
2014-04-23 15:20:00,51.56,51.62,51.56,51.59,66500.0,39.8737,39.9201,39.8737,39.8969,66500.0
2014-04-23 15:25:00,51.59,51.61,51.58,51.6,69400.0,39.8969,39.9124,39.8892,39.9047,69400.0
2014-04-23 15:30:00,51.6,51.63,51.59,51.62,84600.0,39.9047,39.9279,39.8969,39.9201,84600.0
2014-04-23 15:35:00,51.62,51.67,51.61,51.67,86300.0,39.9201,39.9588,39.9124,39.9588,86300.0
2014-04-23 15:40:00,51.66,51.67,51.6,51.62,110300.0,39.9511,39.9588,39.9047,39.9201,110300.0
2014-04-23 15:45:00,51.63,51.64,51.62,51.64,87300.0,39.9279,39.9356,39.9201,39.9356,87300.0
2014-04-23 15:50:00,51.64,51.66,51.64,51.66,145600.0,39.9356,39.9511,39.9356,39.9511,145600.0
2014-04-23 15:55:00,51.66,51.67,51.63,51.64,303600.0,39.9511,39.9588,39.9279,39.9356,303600.0
2014-04-24 09:30:00,51.82,52.24,51.77,52.02,389000.0,40.0748,40.3996,40.0362,40.2295,389000.0
2014-04-24 09:35:00,52.02,52.02,51.75,51.9,144800.0,40.2295,40.2295,40.0207,40.1367,144800.0
2014-04-24 09:40:00,51.89,51.9,51.75,51.81,75200.0,40.129,40.1367,40.0207,40.0671,75200.0
2014-04-24 09:45:00,51.82,51.86,51.52,51.59,274000.0,40.0748,40.1058,39.8428,39.8969,274000.0
2014-04-24 09:50:00,51.58,51.74,51.57,51.69,130400.0,39.8892,40.013,39.8815,39.9743,130400.0
2014-04-24 09:55:00,51.69,51.76,51.65,51.71,81300.0,39.9743,40.0284,39.9433,39.9897,81300.0
2014-04-24 10:00:00,51.7,51.71,51.58,51.69,109800.0,39.982,39.9897,39.8892,39.9743,109800.0
2014-04-24 10:05:00,51.68,51.7,51.57,51.64,97500.0,39.9665,39.982,39.8815,39.9356,97500.0
2014-04-24 10:10:00,51.64,51.75,51.58,51.73,60400.0,39.9356,40.0207,39.8892,40.0052,60400.0
2014-04-24 10:15:00,51.73,51.8,51.69,51.79,94300.0,40.0052,40.0594,39.9743,40.0516,94300.0
2014-04-24 10:20:00,51.8,52.01,51.8,52.0,180100.0,40.0594,40.2218,40.0594,40.214,180100.0
2014-04-24 10:25:00,52.01,52.07,51.98,52.05,161100.0,40.2218,40.2682,40.1986,40.2527,161100.0
2014-04-24 10:30:00,52.06,52.11,52.04,52.09,71900.0,40.2604,40.2991,40.245,40.2836,71900.0
2014-04-24 10:35:00,52.09,52.21,52.08,52.18,118600.0,40.2836,40.3764,40.2759,40.3532,118600.0
2014-04-24 10:40:00,52.18,52.21,52.09,52.12,85500.0,40.3532,40.3764,40.2836,40.3068,85500.0
2014-04-24 10:45:00,52.12,52.19,52.12,52.15,122100.0,40.3068,40.361,40.3068,40.33,122100.0
2014-04-24 10:50:00,52.15,52.16,52.07,52.09,146700.0,40.33,40.3378,40.2682,40.2836,146700.0
2014-04-24 10:55:00,52.1,52.19,52.08,52.17,50300.0,40.2914,40.361,40.2759,40.3455,50300.0
2014-04-24 11:00:00,52.17,52.26,52.13,52.25,116900.0,40.3455,40.4151,40.3146,40.4074,116900.0
2014-04-24 11:05:00,52.26,52.28,52.24,52.25,138000.0,40.4151,40.4306,40.3996,40.4074,138000.0
2014-04-24 11:10:00,52.26,52.27,52.2,52.25,87200.0,40.4151,40.4228,40.3687,40.4074,87200.0
2014-04-24 11:15:00,52.24,52.29,52.23,52.27,52500.0,40.3996,40.4383,40.3919,40.4228,52500.0
2014-04-24 11:20:00,52.27,52.33,52.21,52.21,128600.0,40.4228,40.4692,40.3764,40.3764,128600.0
2014-04-24 11:25:00,52.22,52.29,52.21,52.29,76600.0,40.3842,40.4383,40.3764,40.4383,76600.0
2014-04-24 11:30:00,52.29,52.32,52.26,52.28,55300.0,40.4383,40.4615,40.4151,40.4306,55300.0
2014-04-24 11:35:00,52.29,52.38,52.28,52.37,80100.0,40.4383,40.5079,40.4306,40.5002,80100.0
2014-04-24 11:40:00,52.38,52.38,52.33,52.34,45500.0,40.5079,40.5079,40.4692,40.477,45500.0
2014-04-24 11:45:00,52.34,52.34,52.29,52.3,49300.0,40.477,40.477,40.4383,40.446,49300.0
2014-04-24 11:50:00,52.3,52.3,52.23,52.29,98500.0,40.446,40.446,40.3919,40.4383,98500.0
2014-04-24 11:55:00,52.3,52.33,52.29,52.31,39200.0,40.446,40.4692,40.4383,40.4538,39200.0
2014-04-24 12:00:00,52.32,52.35,52.31,52.32,43600.0,40.4615,40.4847,40.4538,40.4615,43600.0
2014-04-24 12:05:00,52.32,52.36,52.32,52.33,52700.0,40.4615,40.4924,40.4615,40.4692,52700.0
2014-04-24 12:10:00,52.33,52.35,52.32,52.34,51600.0,40.4692,40.4847,40.4615,40.477,51600.0
2014-04-24 12:15:00,52.35,52.4,52.35,52.38,85800.0,40.4847,40.5234,40.4847,40.5079,85800.0
2014-04-24 12:20:00,52.37,52.46,52.37,52.43,125600.0,40.5002,40.5698,40.5002,40.5466,125600.0
2014-04-24 12:25:00,52.42,52.43,52.39,52.42,57800.0,40.5388,40.5466,40.5156,40.5388,57800.0
2014-04-24 12:30:00,52.42,52.47,52.4,52.46,64200.0,40.5388,40.5775,40.5234,40.5698,64200.0
2014-04-24 12:35:00,52.46,52.5,52.46,52.48,56700.0,40.5698,40.6007,40.5698,40.5852,56700.0
2014-04-24 12:40:00,52.48,52.49,52.43,52.47,60900.0,40.5852,40.593,40.5466,40.5775,60900.0
2014-04-24 12:45:00,52.47,52.5,52.44,52.48,63500.0,40.5775,40.6007,40.5543,40.5852,63500.0
2014-04-24 12:50:00,52.49,52.58,52.49,52.58,129600.0,40.593,40.6626,40.593,40.6626,129600.0
2014-04-24 12:55:00,52.58,52.66,52.57,52.66,83600.0,40.6626,40.7244,40.6548,40.7244,83600.0
2014-04-24 13:00:00,52.65,52.73,52.65,52.72,114100.0,40.7167,40.7786,40.7167,40.7708,114100.0
2014-04-24 13:05:00,52.71,52.72,52.6,52.63,150600.0,40.7631,40.7708,40.678,40.7012,150600.0
2014-04-24 13:10:00,52.63,52.65,52.62,52.63,74700.0,40.7012,40.7167,40.6935,40.7012,74700.0
2014-04-24 13:15:00,52.63,52.64,52.58,52.58,90700.0,40.7012,40.709,40.6626,40.6626,90700.0
2014-04-24 13:20:00,52.58,52.58,52.53,52.53,29200.0,40.6626,40.6626,40.6239,40.6239,29200.0
2014-04-24 13:25:00,52.53,52.55,52.48,52.48,79000.0,40.6239,40.6394,40.5852,40.5852,79000.0
2014-04-24 13:30:00,52.48,52.48,52.4,52.42,55900.0,40.5852,40.5852,40.5234,40.5388,55900.0
2014-04-24 13:35:00,52.41,52.41,52.29,52.3,99900.0,40.5311,40.5311,40.4383,40.446,99900.0
2014-04-24 13:40:00,52.3,52.34,52.3,52.34,132800.0,40.446,40.477,40.446,40.477,132800.0
2014-04-24 13:45:00,52.33,52.4,52.29,52.3,95500.0,40.4692,40.5234,40.4383,40.446,95500.0
2014-04-24 13:50:00,52.3,52.38,52.3,52.32,53600.0,40.446,40.5079,40.446,40.4615,53600.0
2014-04-24 13:55:00,52.32,52.39,52.31,52.38,85300.0,40.4615,40.5156,40.4538,40.5079,85300.0
2014-04-24 14:00:00,52.38,52.43,52.33,52.43,56400.0,40.5079,40.5466,40.4692,40.5466,56400.0
2014-04-24 14:05:00,52.42,52.51,52.39,52.39,113000.0,40.5388,40.6084,40.5156,40.5156,113000.0
2014-04-24 14:10:00,52.39,52.47,52.33,52.44,88600.0,40.5156,40.5775,40.4692,40.5543,88600.0
2014-04-24 14:15:00,52.44,52.51,52.43,52.48,48700.0,40.5543,40.6084,40.5466,40.5852,48700.0
2014-04-24 14:20:00,52.47,52.48,52.4,52.4,55400.0,40.5775,40.5852,40.5234,40.5234,55400.0
2014-04-24 14:25:00,52.4,52.51,52.4,52.5,79000.0,40.5234,40.6084,40.5234,40.6007,79000.0
2014-04-24 14:30:00,52.5,52.57,52.49,52.57,143700.0,40.6007,40.6548,40.593,40.6548,143700.0
2014-04-24 14:35:00,52.56,52.62,52.54,52.6,50800.0,40.6471,40.6935,40.6316,40.678,50800.0
2014-04-24 14:40:00,52.6,52.6,52.53,52.54,65500.0,40.678,40.678,40.6239,40.6316,65500.0
2014-04-24 14:45:00,52.54,52.58,52.53,52.53,116400.0,40.6316,40.6626,40.6239,40.6239,116400.0
2014-04-24 14:50:00,52.53,52.54,52.49,52.52,53400.0,40.6239,40.6316,40.593,40.6162,53400.0
2014-04-24 14:55:00,52.52,52.52,52.47,52.51,63600.0,40.6162,40.6162,40.5775,40.6084,63600.0
2014-04-24 15:00:00,52.51,52.54,52.5,52.54,65700.0,40.6084,40.6316,40.6007,40.6316,65700.0
2014-04-24 15:05:00,52.54,52.54,52.51,52.52,68200.0,40.6316,40.6316,40.6084,40.6162,68200.0
2014-04-24 15:10:00,52.53,52.53,52.5,52.5,66400.0,40.6239,40.6239,40.6007,40.6007,66400.0
2014-04-24 15:15:00,52.51,52.54,52.5,52.53,81500.0,40.6084,40.6316,40.6007,40.6239,81500.0
2014-04-24 15:20:00,52.54,52.55,52.52,52.55,127700.0,40.6316,40.6394,40.6162,40.6394,127700.0
2014-04-24 15:25:00,52.55,52.55,52.54,52.55,58800.0,40.6394,40.6394,40.6316,40.6394,58800.0
2014-04-24 15:30:00,52.55,52.56,52.47,52.48,177500.0,40.6394,40.6471,40.5775,40.5852,177500.0
2014-04-24 15:35:00,52.47,52.5,52.47,52.5,87100.0,40.5775,40.6007,40.5775,40.6007,87100.0
2014-04-24 15:40:00,52.5,52.56,52.49,52.53,162900.0,40.6007,40.6471,40.593,40.6239,162900.0
2014-04-24 15:45:00,52.52,52.53,52.48,52.49,201800.0,40.6162,40.6239,40.5852,40.593,201800.0
2014-04-24 15:50:00,52.48,52.51,52.46,52.49,189500.0,40.5852,40.6084,40.5698,40.593,189500.0
2014-04-24 15:55:00,52.49,52.5,52.46,52.5,356000.0,40.593,40.6007,40.5698,40.6007,356000.0
2014-04-25 09:30:00,52.35,52.49,52.15,52.35,246800.0,40.4847,40.593,40.33,40.4847,246800.0
2014-04-25 09:35:00,52.38,52.41,52.24,52.25,152700.0,40.5079,40.5311,40.3996,40.4074,152700.0
2014-04-25 09:40:00,52.26,52.26,52.08,52.16,263400.0,40.4151,40.4151,40.2759,40.3378,263400.0
2014-04-25 09:45:00,52.15,52.27,52.15,52.24,163400.0,40.33,40.4228,40.33,40.3996,163400.0
2014-04-25 09:50:00,52.24,52.34,52.22,52.33,97000.0,40.3996,40.477,40.3842,40.4692,97000.0
2014-04-25 09:55:00,52.33,52.35,52.11,52.19,98400.0,40.4692,40.4847,40.2991,40.361,98400.0
2014-04-25 10:00:00,52.19,52.21,52.11,52.18,87900.0,40.361,40.3764,40.2991,40.3532,87900.0
2014-04-25 10:05:00,52.18,52.34,52.17,52.32,164200.0,40.3532,40.477,40.3455,40.4615,164200.0
2014-04-25 10:10:00,52.32,52.32,52.2,52.21,142400.0,40.4615,40.4615,40.3687,40.3764,142400.0
2014-04-25 10:15:00,52.21,52.28,52.21,52.28,63600.0,40.3764,40.4306,40.3764,40.4306,63600.0
2014-04-25 10:20:00,52.28,52.32,52.24,52.24,75600.0,40.4306,40.4615,40.3996,40.3996,75600.0
2014-04-25 10:25:00,52.24,52.25,52.11,52.16,100800.0,40.3996,40.4074,40.2991,40.3378,100800.0
2014-04-25 10:30:00,52.15,52.15,52.02,52.08,108900.0,40.33,40.33,40.2295,40.2759,108900.0
2014-04-25 10:35:00,52.08,52.08,52.0,52.01,147800.0,40.2759,40.2759,40.214,40.2218,147800.0
2014-04-25 10:40:00,52.01,52.05,51.95,51.97,106800.0,40.2218,40.2527,40.1754,40.1908,106800.0
2014-04-25 10:45:00,51.97,52.04,51.96,52.03,82300.0,40.1908,40.245,40.1831,40.2372,82300.0
2014-04-25 10:50:00,52.04,52.04,51.89,51.9,66800.0,40.245,40.245,40.129,40.1367,66800.0
2014-04-25 10:55:00,51.9,51.92,51.86,51.89,70300.0,40.1367,40.1522,40.1058,40.129,70300.0
2014-04-25 11:00:00,51.88,51.88,51.78,51.78,82600.0,40.1212,40.1212,40.0439,40.0439,82600.0
2014-04-25 11:05:00,51.77,51.79,51.73,51.76,93000.0,40.0362,40.0516,40.0052,40.0284,93000.0
2014-04-25 11:10:00,51.76,51.77,51.72,51.74,135900.0,40.0284,40.0362,39.9975,40.013,135900.0
2014-04-25 11:15:00,51.73,51.84,51.71,51.82,117600.0,40.0052,40.0903,39.9897,40.0748,117600.0
2014-04-25 11:20:00,51.81,51.89,51.78,51.89,61900.0,40.0671,40.129,40.0439,40.129,61900.0
2014-04-25 11:25:00,51.89,52.0,51.89,51.95,49500.0,40.129,40.214,40.129,40.1754,49500.0
2014-04-25 11:30:00,51.95,52.0,51.89,51.92,65300.0,40.1754,40.214,40.129,40.1522,65300.0
2014-04-25 11:35:00,51.92,51.94,51.88,51.89,38700.0,40.1522,40.1676,40.1212,40.129,38700.0
2014-04-25 11:40:00,51.89,51.9,51.85,51.86,42200.0,40.129,40.1367,40.098,40.1058,42200.0
2014-04-25 11:45:00,51.85,51.85,51.76,51.85,62700.0,40.098,40.098,40.0284,40.098,62700.0
2014-04-25 11:50:00,51.84,52.05,51.84,52.04,82000.0,40.0903,40.2527,40.0903,40.245,82000.0
2014-04-25 11:55:00,52.05,52.06,52.01,52.02,74900.0,40.2527,40.2604,40.2218,40.2295,74900.0
2014-04-25 12:00:00,52.03,52.04,51.92,51.92,29200.0,40.2372,40.245,40.1522,40.1522,29200.0
2014-04-25 12:05:00,51.92,51.96,51.9,51.94,39300.0,40.1522,40.1831,40.1367,40.1676,39300.0
2014-04-25 12:10:00,51.94,51.99,51.93,51.94,37100.0,40.1676,40.2063,40.1599,40.1676,37100.0
2014-04-25 12:15:00,51.94,51.94,51.87,51.87,32600.0,40.1676,40.1676,40.1135,40.1135,32600.0
2014-04-25 12:20:00,51.87,51.89,51.83,51.87,35300.0,40.1135,40.129,40.0826,40.1135,35300.0
2014-04-25 12:25:00,51.88,51.97,51.88,51.94,33100.0,40.1212,40.1908,40.1212,40.1676,33100.0
2014-04-25 12:30:00,51.95,51.97,51.94,51.96,77800.0,40.1754,40.1908,40.1676,40.1831,77800.0
2014-04-25 12:35:00,51.96,51.98,51.95,51.98,108600.0,40.1831,40.1986,40.1754,40.1986,108600.0
2014-04-25 12:40:00,51.99,52.01,51.97,52.0,74400.0,40.2063,40.2218,40.1908,40.214,74400.0
2014-04-25 12:45:00,52.0,52.0,51.91,51.93,52300.0,40.214,40.214,40.1444,40.1599,52300.0
2014-04-25 12:50:00,51.93,51.93,51.87,51.88,40500.0,40.1599,40.1599,40.1135,40.1212,40500.0
2014-04-25 12:55:00,51.88,51.89,51.84,51.87,38800.0,40.1212,40.129,40.0903,40.1135,38800.0
2014-04-25 13:00:00,51.86,51.86,51.71,51.72,48800.0,40.1058,40.1058,39.9897,39.9975,48800.0
2014-04-25 13:05:00,51.72,51.75,51.71,51.73,73300.0,39.9975,40.0207,39.9897,40.0052,73300.0
2014-04-25 13:10:00,51.72,51.73,51.66,51.66,70600.0,39.9975,40.0052,39.9511,39.9511,70600.0
2014-04-25 13:15:00,51.66,51.69,51.61,51.62,65300.0,39.9511,39.9743,39.9124,39.9201,65300.0
2014-04-25 13:20:00,51.63,51.69,51.59,51.69,75000.0,39.9279,39.9743,39.8969,39.9743,75000.0
2014-04-25 13:25:00,51.69,51.76,51.69,51.73,32400.0,39.9743,40.0284,39.9743,40.0052,32400.0
2014-04-25 13:30:00,51.73,51.73,51.61,51.63,30200.0,40.0052,40.0052,39.9124,39.9279,30200.0
2014-04-25 13:35:00,51.63,51.63,51.6,51.63,31800.0,39.9279,39.9279,39.9047,39.9279,31800.0
2014-04-25 13:40:00,51.63,51.74,51.63,51.72,53600.0,39.9279,40.013,39.9279,39.9975,53600.0
2014-04-25 13:45:00,51.72,51.74,51.69,51.7,37100.0,39.9975,40.013,39.9743,39.982,37100.0
2014-04-25 13:50:00,51.69,51.7,51.63,51.64,59100.0,39.9743,39.982,39.9279,39.9356,59100.0
2014-04-25 13:55:00,51.65,51.67,51.64,51.65,40600.0,39.9433,39.9588,39.9356,39.9433,40600.0
2014-04-25 14:00:00,51.65,51.66,51.57,51.58,42800.0,39.9433,39.9511,39.8815,39.8892,42800.0
2014-04-25 14:05:00,51.57,51.64,51.57,51.59,68300.0,39.8815,39.9356,39.8815,39.8969,68300.0
2014-04-25 14:10:00,51.59,51.59,51.53,51.55,57500.0,39.8969,39.8969,39.8505,39.866,57500.0
2014-04-25 14:15:00,51.55,51.55,51.51,51.52,36200.0,39.866,39.866,39.8351,39.8428,36200.0
2014-04-25 14:20:00,51.52,51.54,51.49,51.54,57700.0,39.8428,39.8583,39.8196,39.8583,57700.0
2014-04-25 14:25:00,51.54,51.57,51.51,51.55,42000.0,39.8583,39.8815,39.8351,39.866,42000.0
2014-04-25 14:30:00,51.56,51.61,51.5,51.61,73100.0,39.8737,39.9124,39.8273,39.9124,73100.0
2014-04-25 14:35:00,51.61,51.73,51.61,51.73,51300.0,39.9124,40.0052,39.9124,40.0052,51300.0
2014-04-25 14:40:00,51.72,51.73,51.61,51.62,42000.0,39.9975,40.0052,39.9124,39.9201,42000.0
2014-04-25 14:45:00,51.62,51.69,51.61,51.64,45200.0,39.9201,39.9743,39.9124,39.9356,45200.0
2014-04-25 14:50:00,51.65,51.72,51.64,51.7,50300.0,39.9433,39.9975,39.9356,39.982,50300.0
2014-04-25 14:55:00,51.7,51.7,51.63,51.64,62800.0,39.982,39.982,39.9279,39.9356,62800.0
2014-04-25 15:00:00,51.64,51.66,51.63,51.65,29300.0,39.9356,39.9511,39.9279,39.9433,29300.0
2014-04-25 15:05:00,51.66,51.7,51.58,51.59,101700.0,39.9511,39.982,39.8892,39.8969,101700.0
2014-04-25 15:10:00,51.58,51.6,51.55,51.58,44400.0,39.8892,39.9047,39.866,39.8892,44400.0
2014-04-25 15:15:00,51.57,51.64,51.53,51.61,68200.0,39.8815,39.9356,39.8505,39.9124,68200.0
2014-04-25 15:20:00,51.61,51.63,51.59,51.59,40000.0,39.9124,39.9279,39.8969,39.8969,40000.0
2014-04-25 15:25:00,51.6,51.71,51.59,51.66,145100.0,39.9047,39.9897,39.8969,39.9511,145100.0
2014-04-25 15:30:00,51.66,51.72,51.62,51.66,68100.0,39.9511,39.9975,39.9201,39.9511,68100.0
2014-04-25 15:35:00,51.66,51.69,51.66,51.68,46600.0,39.9511,39.9743,39.9511,39.9665,46600.0
2014-04-25 15:40:00,51.68,51.73,51.63,51.7,85100.0,39.9665,40.0052,39.9279,39.982,85100.0
2014-04-25 15:45:00,51.7,51.75,51.67,51.75,178600.0,39.982,40.0207,39.9588,40.0207,178600.0
2014-04-25 15:50:00,51.75,51.75,51.7,51.71,119700.0,40.0207,40.0207,39.982,39.9897,119700.0
2014-04-25 15:55:00,51.7,51.71,51.58,51.62,387600.0,39.982,39.9897,39.8892,39.9201,387600.0
2014-04-28 09:30:00,52.77,52.84,52.1,52.37,667600.0,40.8095,40.8636,40.2914,40.5002,667600.0
2014-04-28 09:35:00,52.37,52.43,52.02,52.03,294200.0,40.5002,40.5466,40.2295,40.2372,294200.0
2014-04-28 09:40:00,52.04,52.21,52.03,52.07,174000.0,40.245,40.3764,40.2372,40.2682,174000.0
2014-04-28 09:45:00,52.06,52.13,51.88,51.89,162700.0,40.2604,40.3146,40.1212,40.129,162700.0
2014-04-28 09:50:00,51.88,52.2,51.88,52.16,151700.0,40.1212,40.3687,40.1212,40.3378,151700.0
2014-04-28 09:55:00,52.16,52.25,52.12,52.19,149200.0,40.3378,40.4074,40.3068,40.361,149200.0
2014-04-28 10:00:00,52.2,52.33,52.12,52.23,118600.0,40.3687,40.4692,40.3068,40.3919,118600.0
2014-04-28 10:05:00,52.22,52.26,52.11,52.17,100200.0,40.3842,40.4151,40.2991,40.3455,100200.0
2014-04-28 10:10:00,52.17,52.28,52.12,52.23,397900.0,40.3455,40.4306,40.3068,40.3919,397900.0
2014-04-28 10:15:00,52.23,52.36,52.23,52.35,78400.0,40.3919,40.4924,40.3919,40.4847,78400.0
2014-04-28 10:20:00,52.36,52.5,52.33,52.34,171400.0,40.4924,40.6007,40.4692,40.477,171400.0
2014-04-28 10:25:00,52.33,52.37,52.27,52.33,83600.0,40.4692,40.5002,40.4228,40.4692,83600.0
2014-04-28 10:30:00,52.32,52.52,52.29,52.49,111400.0,40.4615,40.6162,40.4383,40.593,111400.0
2014-04-28 10:35:00,52.48,52.5,52.3,52.37,122400.0,40.5852,40.6007,40.446,40.5002,122400.0
2014-04-28 10:40:00,52.36,52.38,52.32,52.38,55500.0,40.4924,40.5079,40.4615,40.5079,55500.0
2014-04-28 10:45:00,52.37,52.38,52.25,52.26,68200.0,40.5002,40.5079,40.4074,40.4151,68200.0
2014-04-28 10:50:00,52.26,52.31,52.23,52.23,70400.0,40.4151,40.4538,40.3919,40.3919,70400.0
2014-04-28 10:55:00,52.24,52.26,52.19,52.2,51100.0,40.3996,40.4151,40.361,40.3687,51100.0
2014-04-28 11:00:00,52.2,52.21,52.15,52.19,90400.0,40.3687,40.3764,40.33,40.361,90400.0
2014-04-28 11:05:00,52.2,52.24,52.18,52.23,51500.0,40.3687,40.3996,40.3532,40.3919,51500.0
2014-04-28 11:10:00,52.22,52.26,52.19,52.19,124800.0,40.3842,40.4151,40.361,40.361,124800.0
2014-04-28 11:15:00,52.18,52.19,52.08,52.14,86700.0,40.3532,40.361,40.2759,40.3223,86700.0
2014-04-28 11:20:00,52.15,52.22,52.11,52.22,177500.0,40.33,40.3842,40.2991,40.3842,177500.0
2014-04-28 11:25:00,52.22,52.28,52.15,52.16,153400.0,40.3842,40.4306,40.33,40.3378,153400.0
2014-04-28 11:30:00,52.15,52.27,52.15,52.21,70400.0,40.33,40.4228,40.33,40.3764,70400.0
2014-04-28 11:35:00,52.21,52.28,52.19,52.21,58600.0,40.3764,40.4306,40.361,40.3764,58600.0
2014-04-28 11:40:00,52.2,52.26,52.17,52.2,101900.0,40.3687,40.4151,40.3455,40.3687,101900.0
2014-04-28 11:45:00,52.19,52.2,52.14,52.16,271800.0,40.361,40.3687,40.3223,40.3378,271800.0
2014-04-28 11:50:00,52.15,52.17,52.04,52.04,113600.0,40.33,40.3455,40.245,40.245,113600.0
2014-04-28 11:55:00,52.04,52.09,51.93,51.94,144400.0,40.245,40.2836,40.1599,40.1676,144400.0
2014-04-28 12:00:00,51.93,52.16,51.9,52.13,129800.0,40.1599,40.3378,40.1367,40.3146,129800.0
2014-04-28 12:05:00,52.14,52.15,52.05,52.05,65400.0,40.3223,40.33,40.2527,40.2527,65400.0
2014-04-28 12:10:00,52.05,52.2,52.05,52.17,112300.0,40.2527,40.3687,40.2527,40.3455,112300.0
2014-04-28 12:15:00,52.18,52.19,52.11,52.14,22300.0,40.3532,40.361,40.2991,40.3223,22300.0
2014-04-28 12:20:00,52.14,52.15,52.06,52.06,34900.0,40.3223,40.33,40.2604,40.2604,34900.0
2014-04-28 12:25:00,52.06,52.1,52.02,52.03,42700.0,40.2604,40.2914,40.2295,40.2372,42700.0
2014-04-28 12:30:00,52.03,52.13,52.02,52.13,64400.0,40.2372,40.3146,40.2295,40.3146,64400.0
2014-04-28 12:35:00,52.13,52.15,52.08,52.11,50300.0,40.3146,40.33,40.2759,40.2991,50300.0
2014-04-28 12:40:00,52.1,52.14,52.08,52.1,52800.0,40.2914,40.3223,40.2759,40.2914,52800.0
2014-04-28 12:45:00,52.1,52.1,52.03,52.05,34400.0,40.2914,40.2914,40.2372,40.2527,34400.0
2014-04-28 12:50:00,52.05,52.07,52.04,52.04,61700.0,40.2527,40.2682,40.245,40.245,61700.0
2014-04-28 12:55:00,52.05,52.05,51.95,51.96,60700.0,40.2527,40.2527,40.1754,40.1831,60700.0
2014-04-28 13:00:00,51.95,51.95,51.88,51.88,86500.0,40.1754,40.1754,40.1212,40.1212,86500.0
2014-04-28 13:05:00,51.88,51.88,51.76,51.78,58900.0,40.1212,40.1212,40.0284,40.0439,58900.0
2014-04-28 13:10:00,51.8,51.89,51.78,51.8,64000.0,40.0594,40.129,40.0439,40.0594,64000.0
2014-04-28 13:15:00,51.79,51.82,51.77,51.79,90300.0,40.0516,40.0748,40.0362,40.0516,90300.0
2014-04-28 13:20:00,51.79,51.8,51.7,51.73,72500.0,40.0516,40.0594,39.982,40.0052,72500.0
2014-04-28 13:25:00,51.73,51.81,51.69,51.74,76800.0,40.0052,40.0671,39.9743,40.013,76800.0
2014-04-28 13:30:00,51.73,51.76,51.64,51.65,126600.0,40.0052,40.0284,39.9356,39.9433,126600.0
2014-04-28 13:35:00,51.65,51.71,51.57,51.65,147300.0,39.9433,39.9897,39.8815,39.9433,147300.0
2014-04-28 13:40:00,51.65,51.69,51.59,51.6,39200.0,39.9433,39.9743,39.8969,39.9047,39200.0
2014-04-28 13:45:00,51.59,51.66,51.57,51.66,63200.0,39.8969,39.9511,39.8815,39.9511,63200.0
2014-04-28 13:50:00,51.67,51.8,51.66,51.73,119700.0,39.9588,40.0594,39.9511,40.0052,119700.0
2014-04-28 13:55:00,51.73,51.74,51.61,51.67,106300.0,40.0052,40.013,39.9124,39.9588,106300.0
2014-04-28 14:00:00,51.67,51.68,51.58,51.59,69600.0,39.9588,39.9665,39.8892,39.8969,69600.0
2014-04-28 14:05:00,51.58,51.73,51.53,51.73,78100.0,39.8892,40.0052,39.8505,40.0052,78100.0
2014-04-28 14:10:00,51.73,51.78,51.71,51.74,65800.0,40.0052,40.0439,39.9897,40.013,65800.0
2014-04-28 14:15:00,51.76,51.88,51.76,51.85,59500.0,40.0284,40.1212,40.0284,40.098,59500.0
2014-04-28 14:20:00,51.85,51.96,51.79,51.93,66000.0,40.098,40.1831,40.0516,40.1599,66000.0
2014-04-28 14:25:00,51.93,51.96,51.89,51.95,44700.0,40.1599,40.1831,40.129,40.1754,44700.0
2014-04-28 14:30:00,51.95,52.0,51.88,51.88,58200.0,40.1754,40.214,40.1212,40.1212,58200.0
2014-04-28 14:35:00,51.88,51.93,51.85,51.9,25800.0,40.1212,40.1599,40.098,40.1367,25800.0
2014-04-28 14:40:00,51.9,51.9,51.79,51.8,53200.0,40.1367,40.1367,40.0516,40.0594,53200.0
2014-04-28 14:45:00,51.81,51.94,51.79,51.93,80700.0,40.0671,40.1676,40.0516,40.1599,80700.0
2014-04-28 14:50:00,51.93,51.95,51.86,51.87,40200.0,40.1599,40.1754,40.1058,40.1135,40200.0
2014-04-28 14:55:00,51.87,51.88,51.8,51.8,33400.0,40.1135,40.1212,40.0594,40.0594,33400.0
2014-04-28 15:00:00,51.8,51.87,51.78,51.87,52400.0,40.0594,40.1135,40.0439,40.1135,52400.0
2014-04-28 15:05:00,51.87,51.97,51.84,51.97,64900.0,40.1135,40.1908,40.0903,40.1908,64900.0
2014-04-28 15:10:00,51.97,52.07,51.95,52.07,77900.0,40.1908,40.2682,40.1754,40.2682,77900.0
2014-04-28 15:15:00,52.06,52.11,52.01,52.11,72800.0,40.2604,40.2991,40.2218,40.2991,72800.0
2014-04-28 15:20:00,52.11,52.2,52.05,52.2,355200.0,40.2991,40.3687,40.2527,40.3687,355200.0
2014-04-28 15:25:00,52.2,52.2,52.13,52.14,76400.0,40.3687,40.3687,40.3146,40.3223,76400.0
2014-04-28 15:30:00,52.13,52.22,52.11,52.13,81600.0,40.3146,40.3842,40.2991,40.3146,81600.0
2014-04-28 15:35:00,52.13,52.18,52.13,52.16,132600.0,40.3146,40.3532,40.3146,40.3378,132600.0
2014-04-28 15:40:00,52.16,52.18,52.12,52.13,123000.0,40.3378,40.3532,40.3068,40.3146,123000.0
2014-04-28 15:45:00,52.14,52.14,52.04,52.07,144400.0,40.3223,40.3223,40.245,40.2682,144400.0
2014-04-28 15:50:00,52.07,52.13,52.06,52.09,195500.0,40.2682,40.3146,40.2604,40.2836,195500.0
2014-04-28 15:55:00,52.08,52.11,52.04,52.1,350300.0,40.2759,40.2991,40.245,40.2914,350300.0
2014-04-29 09:30:00,52.49,52.52,52.23,52.34,189200.0,40.593,40.6162,40.3919,40.477,189200.0
2014-04-29 09:35:00,52.36,52.49,52.27,52.46,59300.0,40.4924,40.593,40.4228,40.5698,59300.0
2014-04-29 09:40:00,52.47,52.52,52.41,52.45,62600.0,40.5775,40.6162,40.5311,40.562,62600.0
2014-04-29 09:45:00,52.44,52.47,52.36,52.4,61800.0,40.5543,40.5775,40.4924,40.5234,61800.0
2014-04-29 09:50:00,52.4,52.48,52.36,52.38,124900.0,40.5234,40.5852,40.4924,40.5079,124900.0
2014-04-29 09:55:00,52.38,52.51,52.38,52.5,159600.0,40.5079,40.6084,40.5079,40.6007,159600.0
2014-04-29 10:00:00,52.5,52.5,52.42,52.42,94500.0,40.6007,40.6007,40.5388,40.5388,94500.0
2014-04-29 10:05:00,52.42,52.52,52.38,52.39,84400.0,40.5388,40.6162,40.5079,40.5156,84400.0
2014-04-29 10:10:00,52.39,52.44,52.35,52.37,39100.0,40.5156,40.5543,40.4847,40.5002,39100.0
2014-04-29 10:15:00,52.37,52.51,52.32,52.4,93700.0,40.5002,40.6084,40.4615,40.5234,93700.0
2014-04-29 10:20:00,52.39,52.45,52.33,52.34,75900.0,40.5156,40.562,40.4692,40.477,75900.0
2014-04-29 10:25:00,52.35,52.35,52.24,52.3,118800.0,40.4847,40.4847,40.3996,40.446,118800.0
2014-04-29 10:30:00,52.3,52.4,52.27,52.33,75800.0,40.446,40.5234,40.4228,40.4692,75800.0
2014-04-29 10:35:00,52.34,52.42,52.32,52.34,82300.0,40.477,40.5388,40.4615,40.477,82300.0
2014-04-29 10:40:00,52.33,52.38,52.32,52.35,112700.0,40.4692,40.5079,40.4615,40.4847,112700.0
2014-04-29 10:45:00,52.35,52.37,52.31,52.33,64900.0,40.4847,40.5002,40.4538,40.4692,64900.0
2014-04-29 10:50:00,52.33,52.37,52.25,52.27,93800.0,40.4692,40.5002,40.4074,40.4228,93800.0
2014-04-29 10:55:00,52.27,52.35,52.26,52.34,35300.0,40.4228,40.4847,40.4151,40.477,35300.0
2014-04-29 11:00:00,52.34,52.38,52.33,52.35,32900.0,40.477,40.5079,40.4692,40.4847,32900.0
2014-04-29 11:05:00,52.35,52.37,52.31,52.33,24700.0,40.4847,40.5002,40.4538,40.4692,24700.0
2014-04-29 11:10:00,52.33,52.33,52.23,52.24,35200.0,40.4692,40.4692,40.3919,40.3996,35200.0
2014-04-29 11:15:00,52.25,52.32,52.24,52.3,37200.0,40.4074,40.4615,40.3996,40.446,37200.0
2014-04-29 11:20:00,52.3,52.33,52.26,52.31,27800.0,40.446,40.4692,40.4151,40.4538,27800.0
2014-04-29 11:25:00,52.3,52.34,52.29,52.33,34700.0,40.446,40.477,40.4383,40.4692,34700.0
2014-04-29 11:30:00,52.34,52.4,52.33,52.38,74300.0,40.477,40.5234,40.4692,40.5079,74300.0
2014-04-29 11:35:00,52.38,52.45,52.34,52.4,40800.0,40.5079,40.562,40.477,40.5234,40800.0
2014-04-29 11:40:00,52.39,52.45,52.39,52.44,43200.0,40.5156,40.562,40.5156,40.5543,43200.0
2014-04-29 11:45:00,52.44,52.46,52.42,52.45,65500.0,40.5543,40.5698,40.5388,40.562,65500.0
2014-04-29 11:50:00,52.44,52.46,52.42,52.44,63900.0,40.5543,40.5698,40.5388,40.5543,63900.0
2014-04-29 11:55:00,52.44,52.47,52.42,52.44,63300.0,40.5543,40.5775,40.5388,40.5543,63300.0
2014-04-29 12:00:00,52.44,52.45,52.42,52.42,35700.0,40.5543,40.562,40.5388,40.5388,35700.0
2014-04-29 12:05:00,52.42,52.43,52.34,52.34,67100.0,40.5388,40.5466,40.477,40.477,67100.0
2014-04-29 12:10:00,52.34,52.35,52.29,52.3,93100.0,40.477,40.4847,40.4383,40.446,93100.0
2014-04-29 12:15:00,52.29,52.3,52.22,52.23,115100.0,40.4383,40.446,40.3842,40.3919,115100.0
2014-04-29 12:20:00,52.24,52.3,52.23,52.23,123600.0,40.3996,40.446,40.3919,40.3919,123600.0
2014-04-29 12:25:00,52.23,52.24,52.2,52.22,57600.0,40.3919,40.3996,40.3687,40.3842,57600.0
2014-04-29 12:30:00,52.22,52.28,52.19,52.27,131100.0,40.3842,40.4306,40.361,40.4228,131100.0
2014-04-29 12:35:00,52.27,52.29,52.26,52.28,33700.0,40.4228,40.4383,40.4151,40.4306,33700.0
2014-04-29 12:40:00,52.28,52.3,52.28,52.29,49600.0,40.4306,40.446,40.4306,40.4383,49600.0
2014-04-29 12:45:00,52.28,52.31,52.26,52.26,49400.0,40.4306,40.4538,40.4151,40.4151,49400.0
2014-04-29 12:50:00,52.27,52.35,52.27,52.34,91100.0,40.4228,40.4847,40.4228,40.477,91100.0
2014-04-29 12:55:00,52.35,52.43,52.35,52.41,49500.0,40.4847,40.5466,40.4847,40.5311,49500.0
2014-04-29 13:00:00,52.42,52.45,52.41,52.44,28100.0,40.5388,40.562,40.5311,40.5543,28100.0
2014-04-29 13:05:00,52.44,52.44,52.36,52.41,31900.0,40.5543,40.5543,40.4924,40.5311,31900.0
2014-04-29 13:10:00,52.42,52.45,52.38,52.4,43800.0,40.5388,40.562,40.5079,40.5234,43800.0
2014-04-29 13:15:00,52.41,52.42,52.39,52.41,45800.0,40.5311,40.5388,40.5156,40.5311,45800.0
2014-04-29 13:20:00,52.4,52.42,52.38,52.4,56500.0,40.5234,40.5388,40.5079,40.5234,56500.0
2014-04-29 13:25:00,52.39,52.4,52.37,52.37,27000.0,40.5156,40.5234,40.5002,40.5002,27000.0
2014-04-29 13:30:00,52.38,52.39,52.34,52.36,41500.0,40.5079,40.5156,40.477,40.4924,41500.0
2014-04-29 13:35:00,52.35,52.41,52.35,52.4,67400.0,40.4847,40.5311,40.4847,40.5234,67400.0
2014-04-29 13:40:00,52.4,52.42,52.34,52.36,103700.0,40.5234,40.5388,40.477,40.4924,103700.0
2014-04-29 13:45:00,52.36,52.38,52.35,52.38,54300.0,40.4924,40.5079,40.4847,40.5079,54300.0
2014-04-29 13:50:00,52.38,52.45,52.38,52.43,33000.0,40.5079,40.562,40.5079,40.5466,33000.0
2014-04-29 13:55:00,52.42,52.47,52.41,52.46,34300.0,40.5388,40.5775,40.5311,40.5698,34300.0
2014-04-29 14:00:00,52.46,52.5,52.44,52.44,97300.0,40.5698,40.6007,40.5543,40.5543,97300.0
2014-04-29 14:05:00,52.44,52.48,52.43,52.45,44300.0,40.5543,40.5852,40.5466,40.562,44300.0
2014-04-29 14:10:00,52.46,52.5,52.45,52.49,29900.0,40.5698,40.6007,40.562,40.593,29900.0
2014-04-29 14:15:00,52.49,52.52,52.49,52.52,67700.0,40.593,40.6162,40.593,40.6162,67700.0
2014-04-29 14:20:00,52.52,52.52,52.49,52.5,11700.0,40.6162,40.6162,40.593,40.6007,11700.0
2014-04-29 14:25:00,52.49,52.52,52.46,52.49,59500.0,40.593,40.6162,40.5698,40.593,59500.0
2014-04-29 14:30:00,52.49,52.51,52.48,52.51,24700.0,40.593,40.6084,40.5852,40.6084,24700.0
2014-04-29 14:35:00,52.51,52.51,52.49,52.5,49200.0,40.6084,40.6084,40.593,40.6007,49200.0
2014-04-29 14:40:00,52.49,52.51,52.48,52.5,70600.0,40.593,40.6084,40.5852,40.6007,70600.0
2014-04-29 14:45:00,52.5,52.51,52.48,52.5,43700.0,40.6007,40.6084,40.5852,40.6007,43700.0
2014-04-29 14:50:00,52.5,52.51,52.49,52.5,30300.0,40.6007,40.6084,40.593,40.6007,30300.0
2014-04-29 14:55:00,52.5,52.53,52.49,52.53,44400.0,40.6007,40.6239,40.593,40.6239,44400.0
2014-04-29 15:00:00,52.53,52.55,52.52,52.54,65100.0,40.6239,40.6394,40.6162,40.6316,65100.0
2014-04-29 15:05:00,52.54,52.55,52.48,52.5,106900.0,40.6316,40.6394,40.5852,40.6007,106900.0
2014-04-29 15:10:00,52.5,52.54,52.49,52.53,51700.0,40.6007,40.6316,40.593,40.6239,51700.0
2014-04-29 15:15:00,52.53,52.59,52.53,52.59,100900.0,40.6239,40.6703,40.6239,40.6703,100900.0
2014-04-29 15:20:00,52.59,52.62,52.58,52.61,120500.0,40.6703,40.6935,40.6626,40.6858,120500.0
2014-04-29 15:25:00,52.61,52.63,52.6,52.63,74700.0,40.6858,40.7012,40.678,40.7012,74700.0
2014-04-29 15:30:00,52.62,52.65,52.6,52.61,148400.0,40.6935,40.7167,40.678,40.6858,148400.0
2014-04-29 15:35:00,52.61,52.69,52.59,52.68,196200.0,40.6858,40.7476,40.6703,40.7399,196200.0
2014-04-29 15:40:00,52.68,52.73,52.68,52.72,236100.0,40.7399,40.7786,40.7399,40.7708,236100.0
2014-04-29 15:45:00,52.72,52.77,52.7,52.77,186700.0,40.7708,40.8095,40.7554,40.8095,186700.0
2014-04-29 15:50:00,52.77,52.79,52.75,52.79,282800.0,40.8095,40.825,40.794,40.825,282800.0
2014-04-29 15:55:00,52.79,52.82,52.7,52.8,792600.0,40.825,40.8482,40.7554,40.8327,792600.0
2014-04-30 09:30:00,52.76,52.81,52.38,52.44,324500.0,40.8018,40.8404,40.5079,40.5543,324500.0
2014-04-30 09:35:00,52.44,52.69,52.39,52.59,56700.0,40.5543,40.7476,40.5156,40.6703,56700.0
2014-04-30 09:40:00,52.59,52.65,52.47,52.47,44500.0,40.6703,40.7167,40.5775,40.5775,44500.0
2014-04-30 09:45:00,52.47,52.67,52.47,52.64,141600.0,40.5775,40.7322,40.5775,40.709,141600.0
2014-04-30 09:50:00,52.64,52.75,52.64,52.69,77200.0,40.709,40.794,40.709,40.7476,77200.0
2014-04-30 09:55:00,52.69,52.69,52.58,52.63,59700.0,40.7476,40.7476,40.6626,40.7012,59700.0
2014-04-30 10:00:00,52.63,52.67,52.57,52.64,97400.0,40.7012,40.7322,40.6548,40.709,97400.0
2014-04-30 10:05:00,52.64,52.7,52.58,52.58,98700.0,40.709,40.7554,40.6626,40.6626,98700.0
2014-04-30 10:10:00,52.58,52.72,52.57,52.7,74700.0,40.6626,40.7708,40.6548,40.7554,74700.0
2014-04-30 10:15:00,52.7,52.75,52.68,52.72,76400.0,40.7554,40.794,40.7399,40.7708,76400.0
2014-04-30 10:20:00,52.72,52.73,52.66,52.7,48400.0,40.7708,40.7786,40.7244,40.7554,48400.0
2014-04-30 10:25:00,52.7,52.74,52.65,52.65,59100.0,40.7554,40.7863,40.7167,40.7167,59100.0
2014-04-30 10:30:00,52.65,52.73,52.64,52.72,134200.0,40.7167,40.7786,40.709,40.7708,134200.0
2014-04-30 10:35:00,52.7,52.73,52.69,52.72,38300.0,40.7554,40.7786,40.7476,40.7708,38300.0
2014-04-30 10:40:00,52.71,52.73,52.69,52.7,39100.0,40.7631,40.7786,40.7476,40.7554,39100.0
2014-04-30 10:45:00,52.7,52.73,52.66,52.69,50700.0,40.7554,40.7786,40.7244,40.7476,50700.0
2014-04-30 10:50:00,52.7,52.78,52.69,52.76,65900.0,40.7554,40.8172,40.7476,40.8018,65900.0
2014-04-30 10:55:00,52.76,52.77,52.63,52.64,118800.0,40.8018,40.8095,40.7012,40.709,118800.0
2014-04-30 11:00:00,52.64,52.71,52.64,52.71,186600.0,40.709,40.7631,40.709,40.7631,186600.0
2014-04-30 11:05:00,52.71,52.71,52.57,52.58,81300.0,40.7631,40.7631,40.6548,40.6626,81300.0
2014-04-30 11:10:00,52.58,52.58,52.49,52.51,78800.0,40.6626,40.6626,40.593,40.6084,78800.0
2014-04-30 11:15:00,52.51,52.57,52.51,52.57,53100.0,40.6084,40.6548,40.6084,40.6548,53100.0
2014-04-30 11:20:00,52.56,52.65,52.55,52.6,65300.0,40.6471,40.7167,40.6394,40.678,65300.0
2014-04-30 11:25:00,52.59,52.66,52.58,52.66,54700.0,40.6703,40.7244,40.6626,40.7244,54700.0
2014-04-30 11:30:00,52.66,52.68,52.63,52.65,262900.0,40.7244,40.7399,40.7012,40.7167,262900.0
2014-04-30 11:35:00,52.66,52.7,52.65,52.67,51500.0,40.7244,40.7554,40.7167,40.7322,51500.0
2014-04-30 11:40:00,52.67,52.75,52.67,52.75,69500.0,40.7322,40.794,40.7322,40.794,69500.0
2014-04-30 11:45:00,52.75,52.85,52.74,52.84,150200.0,40.794,40.8714,40.7863,40.8636,150200.0
2014-04-30 11:50:00,52.85,52.91,52.84,52.85,144800.0,40.8714,40.9178,40.8636,40.8714,144800.0
2014-04-30 11:55:00,52.85,52.86,52.76,52.83,52000.0,40.8714,40.8791,40.8018,40.8559,52000.0
2014-04-30 12:00:00,52.84,52.88,52.83,52.86,60100.0,40.8636,40.8946,40.8559,40.8791,60100.0
2014-04-30 12:05:00,52.85,52.88,52.85,52.86,32800.0,40.8714,40.8946,40.8714,40.8791,32800.0
2014-04-30 12:10:00,52.86,52.88,52.82,52.83,41700.0,40.8791,40.8946,40.8482,40.8559,41700.0
2014-04-30 12:15:00,52.83,52.86,52.76,52.79,29500.0,40.8559,40.8791,40.8018,40.825,29500.0
2014-04-30 12:20:00,52.79,52.79,52.73,52.74,19100.0,40.825,40.825,40.7786,40.7863,19100.0
2014-04-30 12:25:00,52.73,52.74,52.72,52.73,21300.0,40.7786,40.7863,40.7708,40.7786,21300.0
2014-04-30 12:30:00,52.73,52.75,52.71,52.72,34500.0,40.7786,40.794,40.7631,40.7708,34500.0
2014-04-30 12:35:00,52.72,52.74,52.7,52.71,30200.0,40.7708,40.7863,40.7554,40.7631,30200.0
2014-04-30 12:40:00,52.71,52.74,52.69,52.7,28900.0,40.7631,40.7863,40.7476,40.7554,28900.0
2014-04-30 12:45:00,52.7,52.74,52.7,52.72,35500.0,40.7554,40.7863,40.7554,40.7708,35500.0
2014-04-30 12:50:00,52.72,52.76,52.71,52.76,29600.0,40.7708,40.8018,40.7631,40.8018,29600.0
2014-04-30 12:55:00,52.75,52.77,52.75,52.77,19200.0,40.794,40.8095,40.794,40.8095,19200.0
2014-04-30 13:00:00,52.77,52.8,52.76,52.78,20800.0,40.8095,40.8327,40.8018,40.8172,20800.0
2014-04-30 13:05:00,52.78,52.82,52.78,52.82,15900.0,40.8172,40.8482,40.8172,40.8482,15900.0
2014-04-30 13:10:00,52.81,52.82,52.8,52.81,23100.0,40.8404,40.8482,40.8327,40.8404,23100.0
2014-04-30 13:15:00,52.81,52.86,52.8,52.84,48600.0,40.8404,40.8791,40.8327,40.8636,48600.0
2014-04-30 13:20:00,52.83,52.88,52.82,52.88,68200.0,40.8559,40.8946,40.8482,40.8946,68200.0
2014-04-30 13:25:00,52.88,52.91,52.87,52.9,46300.0,40.8946,40.9178,40.8868,40.91,46300.0
2014-04-30 13:30:00,52.89,52.93,52.89,52.89,76200.0,40.9023,40.9332,40.9023,40.9023,76200.0
2014-04-30 13:35:00,52.9,52.9,52.87,52.88,21600.0,40.91,40.91,40.8868,40.8946,21600.0
2014-04-30 13:40:00,52.88,52.88,52.87,52.87,39900.0,40.8946,40.8946,40.8868,40.8868,39900.0
2014-04-30 13:45:00,52.88,52.88,52.81,52.82,66000.0,40.8946,40.8946,40.8404,40.8482,66000.0
2014-04-30 13:50:00,52.82,52.85,52.81,52.85,63000.0,40.8482,40.8714,40.8404,40.8714,63000.0
2014-04-30 13:55:00,52.85,52.91,52.84,52.88,73200.0,40.8714,40.9178,40.8636,40.8946,73200.0
2014-04-30 14:00:00,52.88,53.03,52.8,53.02,141100.0,40.8946,41.0106,40.8327,41.0028,141100.0
2014-04-30 14:05:00,53.02,53.03,52.82,52.96,90700.0,41.0028,41.0106,40.8482,40.9564,90700.0
2014-04-30 14:10:00,52.95,52.99,52.85,52.92,70800.0,40.9487,40.9796,40.8714,40.9255,70800.0
2014-04-30 14:15:00,52.91,53.0,52.89,52.99,73300.0,40.9178,40.9874,40.9023,40.9796,73300.0
2014-04-30 14:20:00,53.0,53.04,52.97,53.01,68300.0,40.9874,41.0183,40.9642,40.9951,68300.0
2014-04-30 14:25:00,53.02,53.02,52.95,52.97,54600.0,41.0028,41.0028,40.9487,40.9642,54600.0
2014-04-30 14:30:00,52.97,53.03,52.96,53.02,55400.0,40.9642,41.0106,40.9564,41.0028,55400.0
2014-04-30 14:35:00,53.02,53.05,52.97,52.99,54700.0,41.0028,41.026,40.9642,40.9796,54700.0
2014-04-30 14:40:00,52.98,53.05,52.98,53.0,35200.0,40.9719,41.026,40.9719,40.9874,35200.0
2014-04-30 14:45:00,53.01,53.09,53.01,53.06,82400.0,40.9951,41.057,40.9951,41.0338,82400.0
2014-04-30 14:50:00,53.05,53.1,53.04,53.09,42200.0,41.026,41.0647,41.0183,41.057,42200.0
2014-04-30 14:55:00,53.09,53.1,52.98,53.02,79600.0,41.057,41.0647,40.9719,41.0028,79600.0
2014-04-30 15:00:00,53.02,53.11,53.01,53.08,144200.0,41.0028,41.0724,40.9951,41.0492,144200.0
2014-04-30 15:05:00,53.07,53.08,53.0,53.01,147500.0,41.0415,41.0492,40.9874,40.9951,147500.0
2014-04-30 15:10:00,53.02,53.09,53.01,53.09,63300.0,41.0028,41.057,40.9951,41.057,63300.0
2014-04-30 15:15:00,53.09,53.09,52.96,52.98,122000.0,41.057,41.057,40.9564,40.9719,122000.0
2014-04-30 15:20:00,52.98,52.98,52.93,52.93,101200.0,40.9719,40.9719,40.9332,40.9332,101200.0
2014-04-30 15:25:00,52.92,53.08,52.92,53.07,138000.0,40.9255,41.0492,40.9255,41.0415,138000.0
2014-04-30 15:30:00,53.07,53.16,53.06,53.14,97900.0,41.0415,41.1111,41.0338,41.0956,97900.0
2014-04-30 15:35:00,53.14,53.15,53.07,53.12,91100.0,41.0956,41.1034,41.0415,41.0802,91100.0
2014-04-30 15:40:00,53.11,53.15,53.1,53.14,151000.0,41.0724,41.1034,41.0647,41.0956,151000.0
2014-04-30 15:45:00,53.13,53.14,52.98,53.04,208400.0,41.0879,41.0956,40.9719,41.0183,208400.0
2014-04-30 15:50:00,53.03,53.13,53.03,53.13,217100.0,41.0106,41.0879,41.0106,41.0879,217100.0
2014-04-30 15:55:00,53.13,53.2,53.09,53.13,441100.0,41.0879,41.142,41.057,41.0879,441100.0
2014-05-01 09:30:00,53.02,53.03,52.75,52.76,162100.0,41.0028,41.0106,40.794,40.8018,162100.0
2014-05-01 09:35:00,52.76,52.86,52.72,52.79,130500.0,40.8018,40.8791,40.7708,40.825,130500.0
2014-05-01 09:40:00,52.79,52.91,52.79,52.89,92700.0,40.825,40.9178,40.825,40.9023,92700.0
2014-05-01 09:45:00,52.91,53.01,52.91,52.99,93000.0,40.9178,40.9951,40.9178,40.9796,93000.0
2014-05-01 09:50:00,52.99,53.05,52.94,53.05,114300.0,40.9796,41.026,40.941,41.026,114300.0
2014-05-01 09:55:00,53.04,53.09,52.97,52.98,59800.0,41.0183,41.057,40.9642,40.9719,59800.0
2014-05-01 10:00:00,52.98,53.03,52.95,52.96,119400.0,40.9719,41.0106,40.9487,40.9564,119400.0
2014-05-01 10:05:00,52.96,53.03,52.95,52.98,51000.0,40.9564,41.0106,40.9487,40.9719,51000.0
2014-05-01 10:10:00,52.99,53.02,52.86,52.86,78400.0,40.9796,41.0028,40.8791,40.8791,78400.0
2014-05-01 10:15:00,52.85,52.87,52.75,52.81,79200.0,40.8714,40.8868,40.794,40.8404,79200.0
2014-05-01 10:20:00,52.8,52.8,52.69,52.77,144400.0,40.8327,40.8327,40.7476,40.8095,144400.0
2014-05-01 10:25:00,52.77,52.84,52.77,52.8,35200.0,40.8095,40.8636,40.8095,40.8327,35200.0
2014-05-01 10:30:00,52.8,52.87,52.79,52.85,61800.0,40.8327,40.8868,40.825,40.8714,61800.0
2014-05-01 10:35:00,52.85,52.87,52.81,52.86,36000.0,40.8714,40.8868,40.8404,40.8791,36000.0
2014-05-01 10:40:00,52.87,52.96,52.86,52.96,66800.0,40.8868,40.9564,40.8791,40.9564,66800.0
2014-05-01 10:45:00,52.96,53.02,52.94,53.01,44700.0,40.9564,41.0028,40.941,40.9951,44700.0
2014-05-01 10:50:00,53.01,53.12,53.01,53.07,61000.0,40.9951,41.0802,40.9951,41.0415,61000.0
2014-05-01 10:55:00,53.06,53.15,53.06,53.12,57300.0,41.0338,41.1034,41.0338,41.0802,57300.0
2014-05-01 11:00:00,53.12,53.14,53.03,53.04,33800.0,41.0802,41.0956,41.0106,41.0183,33800.0
2014-05-01 11:05:00,53.04,53.04,52.95,52.99,34100.0,41.0183,41.0183,40.9487,40.9796,34100.0
2014-05-01 11:10:00,53.0,53.03,52.94,52.98,69000.0,40.9874,41.0106,40.941,40.9719,69000.0
2014-05-01 11:15:00,52.98,53.04,52.97,53.03,69600.0,40.9719,41.0183,40.9642,41.0106,69600.0
2014-05-01 11:20:00,53.03,53.04,52.98,53.04,43000.0,41.0106,41.0183,40.9719,41.0183,43000.0
2014-05-01 11:25:00,53.04,53.07,53.03,53.05,29900.0,41.0183,41.0415,41.0106,41.026,29900.0
2014-05-01 11:30:00,53.05,53.16,53.05,53.13,111100.0,41.026,41.1111,41.026,41.0879,111100.0
2014-05-01 11:35:00,53.13,53.18,53.13,53.18,32600.0,41.0879,41.1266,41.0879,41.1266,32600.0
2014-05-01 11:40:00,53.18,53.22,53.18,53.19,50700.0,41.1266,41.1575,41.1266,41.1343,50700.0
2014-05-01 11:45:00,53.18,53.2,53.12,53.13,74800.0,41.1266,41.142,41.0802,41.0879,74800.0
2014-05-01 11:50:00,53.12,53.12,53.07,53.1,57900.0,41.0802,41.0802,41.0415,41.0647,57900.0
2014-05-01 11:55:00,53.1,53.1,52.95,52.99,59100.0,41.0647,41.0647,40.9487,40.9796,59100.0
2014-05-01 12:00:00,53.0,53.05,52.96,53.05,29100.0,40.9874,41.026,40.9564,41.026,29100.0
2014-05-01 12:05:00,53.04,53.09,52.98,53.08,42800.0,41.0183,41.057,40.9719,41.0492,42800.0
2014-05-01 12:10:00,53.08,53.1,53.01,53.06,40000.0,41.0492,41.0647,40.9951,41.0338,40000.0
2014-05-01 12:15:00,53.07,53.07,53.02,53.02,18000.0,41.0415,41.0415,41.0028,41.0028,18000.0
2014-05-01 12:20:00,53.01,53.09,52.95,53.07,92200.0,40.9951,41.057,40.9487,41.0415,92200.0
2014-05-01 12:25:00,53.08,53.11,53.07,53.1,86800.0,41.0492,41.0724,41.0415,41.0647,86800.0
2014-05-01 12:30:00,53.09,53.14,53.09,53.14,83900.0,41.057,41.0956,41.057,41.0956,83900.0
2014-05-01 12:35:00,53.14,53.15,53.12,53.14,64100.0,41.0956,41.1034,41.0802,41.0956,64100.0
2014-05-01 12:40:00,53.14,53.15,53.13,53.14,77000.0,41.0956,41.1034,41.0879,41.0956,77000.0
2014-05-01 12:45:00,53.15,53.15,53.11,53.12,93900.0,41.1034,41.1034,41.0724,41.0802,93900.0
2014-05-01 12:50:00,53.12,53.14,53.04,53.05,44600.0,41.0802,41.0956,41.0183,41.026,44600.0
2014-05-01 12:55:00,53.04,53.06,53.03,53.04,71600.0,41.0183,41.0338,41.0106,41.0183,71600.0
2014-05-01 13:00:00,53.05,53.07,53.04,53.04,44500.0,41.026,41.0415,41.0183,41.0183,44500.0
2014-05-01 13:05:00,53.04,53.04,52.9,52.92,429600.0,41.0183,41.0183,40.91,40.9255,429600.0
2014-05-01 13:10:00,52.92,52.93,52.83,52.84,107300.0,40.9255,40.9332,40.8559,40.8636,107300.0
2014-05-01 13:15:00,52.83,52.84,52.75,52.84,88100.0,40.8559,40.8636,40.794,40.8636,88100.0
2014-05-01 13:20:00,52.83,52.83,52.78,52.8,62800.0,40.8559,40.8559,40.8172,40.8327,62800.0
2014-05-01 13:25:00,52.81,52.82,52.66,52.66,97500.0,40.8404,40.8482,40.7244,40.7244,97500.0
2014-05-01 13:30:00,52.66,52.67,52.55,52.66,254400.0,40.7244,40.7322,40.6394,40.7244,254400.0
2014-05-01 13:35:00,52.65,52.74,52.6,52.72,130300.0,40.7167,40.7863,40.678,40.7708,130300.0
2014-05-01 13:40:00,52.73,52.73,52.61,52.63,57600.0,40.7786,40.7786,40.6858,40.7012,57600.0
2014-05-01 13:45:00,52.62,52.67,52.59,52.63,138600.0,40.6935,40.7322,40.6703,40.7012,138600.0
2014-05-01 13:50:00,52.62,52.65,52.57,52.64,68500.0,40.6935,40.7167,40.6548,40.709,68500.0
2014-05-01 13:55:00,52.65,52.68,52.54,52.6,62200.0,40.7167,40.7399,40.6316,40.678,62200.0
2014-05-01 14:00:00,52.62,52.73,52.61,52.73,48200.0,40.6935,40.7786,40.6858,40.7786,48200.0
2014-05-01 14:05:00,52.73,52.73,52.65,52.71,49700.0,40.7786,40.7786,40.7167,40.7631,49700.0
2014-05-01 14:10:00,52.72,52.73,52.66,52.66,32900.0,40.7708,40.7786,40.7244,40.7244,32900.0
2014-05-01 14:15:00,52.67,52.7,52.65,52.7,49000.0,40.7322,40.7554,40.7167,40.7554,49000.0
2014-05-01 14:20:00,52.69,52.76,52.67,52.73,39400.0,40.7476,40.8018,40.7322,40.7786,39400.0
2014-05-01 14:25:00,52.73,52.78,52.71,52.78,30600.0,40.7786,40.8172,40.7631,40.8172,30600.0
2014-05-01 14:30:00,52.77,52.8,52.75,52.76,38600.0,40.8095,40.8327,40.794,40.8018,38600.0
2014-05-01 14:35:00,52.75,52.76,52.65,52.65,44800.0,40.794,40.8018,40.7167,40.7167,44800.0
2014-05-01 14:40:00,52.65,52.66,52.6,52.62,63800.0,40.7167,40.7244,40.678,40.6935,63800.0
2014-05-01 14:45:00,52.62,52.69,52.6,52.68,63000.0,40.6935,40.7476,40.678,40.7399,63000.0
2014-05-01 14:50:00,52.68,52.7,52.62,52.63,38600.0,40.7399,40.7554,40.6935,40.7012,38600.0
2014-05-01 14:55:00,52.64,52.68,52.61,52.66,42500.0,40.709,40.7399,40.6858,40.7244,42500.0
2014-05-01 15:00:00,52.66,52.73,52.66,52.73,58000.0,40.7244,40.7786,40.7244,40.7786,58000.0
2014-05-01 15:05:00,52.72,52.74,52.69,52.73,56900.0,40.7708,40.7863,40.7476,40.7786,56900.0
2014-05-01 15:10:00,52.73,52.78,52.68,52.77,57100.0,40.7786,40.8172,40.7399,40.8095,57100.0
2014-05-01 15:15:00,52.78,52.85,52.76,52.79,71600.0,40.8172,40.8714,40.8018,40.825,71600.0
2014-05-01 15:20:00,52.79,52.83,52.78,52.78,59300.0,40.825,40.8559,40.8172,40.8172,59300.0
2014-05-01 15:25:00,52.78,52.81,52.75,52.77,61800.0,40.8172,40.8404,40.794,40.8095,61800.0
2014-05-01 15:30:00,52.77,52.8,52.74,52.8,70900.0,40.8095,40.8327,40.7863,40.8327,70900.0
2014-05-01 15:35:00,52.8,52.88,52.79,52.83,95700.0,40.8327,40.8946,40.825,40.8559,95700.0
2014-05-01 15:40:00,52.82,52.86,52.82,52.85,83400.0,40.8482,40.8791,40.8482,40.8714,83400.0
2014-05-01 15:45:00,52.84,52.85,52.78,52.81,112400.0,40.8636,40.8714,40.8172,40.8404,112400.0
2014-05-01 15:50:00,52.81,52.91,52.81,52.9,133900.0,40.8404,40.9178,40.8404,40.91,133900.0
2014-05-01 15:55:00,52.91,52.95,52.87,52.94,253700.0,40.9178,40.9487,40.8868,40.941,253700.0
2014-05-02 09:30:00,52.97,53.26,52.93,53.25,152100.0,40.9642,41.1884,40.9332,41.1807,152100.0
2014-05-02 09:35:00,53.25,53.25,53.06,53.19,90800.0,41.1807,41.1807,41.0338,41.1343,90800.0
2014-05-02 09:40:00,53.19,53.22,53.05,53.18,90700.0,41.1343,41.1575,41.026,41.1266,90700.0
2014-05-02 09:45:00,53.18,53.3,53.12,53.14,166800.0,41.1266,41.2194,41.0802,41.0956,166800.0
2014-05-02 09:50:00,53.14,53.19,53.08,53.12,137500.0,41.0956,41.1343,41.0492,41.0802,137500.0
2014-05-02 09:55:00,53.12,53.18,53.11,53.14,116600.0,41.0802,41.1266,41.0724,41.0956,116600.0
2014-05-02 10:00:00,53.17,53.2,53.12,53.15,121600.0,41.1188,41.142,41.0802,41.1034,121600.0
2014-05-02 10:05:00,53.15,53.17,53.09,53.11,169900.0,41.1034,41.1188,41.057,41.0724,169900.0
2014-05-02 10:10:00,53.12,53.21,53.12,53.16,170900.0,41.0802,41.1498,41.0802,41.1111,170900.0
2014-05-02 10:15:00,53.18,53.18,53.11,53.13,69500.0,41.1266,41.1266,41.0724,41.0879,69500.0
2014-05-02 10:20:00,53.13,53.14,53.05,53.05,82100.0,41.0879,41.0956,41.026,41.026,82100.0
2014-05-02 10:25:00,53.06,53.09,52.97,53.0,115300.0,41.0338,41.057,40.9642,40.9874,115300.0
2014-05-02 10:30:00,52.98,52.99,52.88,52.93,140500.0,40.9719,40.9796,40.8946,40.9332,140500.0
2014-05-02 10:35:00,52.93,52.96,52.89,52.89,124000.0,40.9332,40.9564,40.9023,40.9023,124000.0
2014-05-02 10:40:00,52.89,52.93,52.69,52.71,169800.0,40.9023,40.9332,40.7476,40.7631,169800.0
2014-05-02 10:45:00,52.71,52.73,52.46,52.47,284000.0,40.7631,40.7786,40.5698,40.5775,284000.0
2014-05-02 10:50:00,52.47,52.55,52.42,52.5,243400.0,40.5775,40.6394,40.5388,40.6007,243400.0
2014-05-02 10:55:00,52.5,52.52,52.43,52.45,197900.0,40.6007,40.6162,40.5466,40.562,197900.0
2014-05-02 11:00:00,52.44,52.6,52.38,52.59,177800.0,40.5543,40.678,40.5079,40.6703,177800.0
2014-05-02 11:05:00,52.58,52.64,52.55,52.59,99500.0,40.6626,40.709,40.6394,40.6703,99500.0
2014-05-02 11:10:00,52.59,52.59,52.51,52.51,63700.0,40.6703,40.6703,40.6084,40.6084,63700.0
2014-05-02 11:15:00,52.5,52.59,52.46,52.57,67400.0,40.6007,40.6703,40.5698,40.6548,67400.0
2014-05-02 11:20:00,52.57,52.61,52.5,52.51,70300.0,40.6548,40.6858,40.6007,40.6084,70300.0
2014-05-02 11:25:00,52.52,52.58,52.46,52.49,68200.0,40.6162,40.6626,40.5698,40.593,68200.0
2014-05-02 11:30:00,52.51,52.59,52.47,52.56,44700.0,40.6084,40.6703,40.5775,40.6471,44700.0
2014-05-02 11:35:00,52.57,52.59,52.47,52.48,61800.0,40.6548,40.6703,40.5775,40.5852,61800.0
2014-05-02 11:40:00,52.48,52.51,52.45,52.47,44200.0,40.5852,40.6084,40.562,40.5775,44200.0
2014-05-02 11:45:00,52.46,52.63,52.45,52.61,53300.0,40.5698,40.7012,40.562,40.6858,53300.0
2014-05-02 11:50:00,52.61,52.68,52.6,52.66,52300.0,40.6858,40.7399,40.678,40.7244,52300.0
2014-05-02 11:55:00,52.65,52.69,52.61,52.66,34700.0,40.7167,40.7476,40.6858,40.7244,34700.0
2014-05-02 12:00:00,52.65,52.69,52.6,52.64,41100.0,40.7167,40.7476,40.678,40.709,41100.0
2014-05-02 12:05:00,52.64,52.7,52.59,52.62,63800.0,40.709,40.7554,40.6703,40.6935,63800.0
2014-05-02 12:10:00,52.62,52.64,52.58,52.6,26000.0,40.6935,40.709,40.6626,40.678,26000.0
2014-05-02 12:15:00,52.6,52.61,52.56,52.56,38400.0,40.678,40.6858,40.6471,40.6471,38400.0
2014-05-02 12:20:00,52.56,52.58,52.5,52.53,110400.0,40.6471,40.6626,40.6007,40.6239,110400.0
2014-05-02 12:25:00,52.55,52.62,52.53,52.61,74000.0,40.6394,40.6935,40.6239,40.6858,74000.0
2014-05-02 12:30:00,52.6,52.67,52.59,52.66,34500.0,40.678,40.7322,40.6703,40.7244,34500.0
2014-05-02 12:35:00,52.67,52.73,52.61,52.7,48100.0,40.7322,40.7786,40.6858,40.7554,48100.0
2014-05-02 12:40:00,52.7,52.71,52.65,52.65,47100.0,40.7554,40.7631,40.7167,40.7167,47100.0
2014-05-02 12:45:00,52.66,52.73,52.66,52.69,38800.0,40.7244,40.7786,40.7244,40.7476,38800.0
2014-05-02 12:50:00,52.68,52.68,52.63,52.63,33100.0,40.7399,40.7399,40.7012,40.7012,33100.0
2014-05-02 12:55:00,52.62,52.63,52.57,52.58,41300.0,40.6935,40.7012,40.6548,40.6626,41300.0
2014-05-02 13:00:00,52.59,52.61,52.57,52.57,34500.0,40.6703,40.6858,40.6548,40.6548,34500.0
2014-05-02 13:05:00,52.57,52.6,52.53,52.54,43700.0,40.6548,40.678,40.6239,40.6316,43700.0
2014-05-02 13:10:00,52.53,52.55,52.5,52.51,46200.0,40.6239,40.6394,40.6007,40.6084,46200.0
2014-05-02 13:15:00,52.5,52.57,52.49,52.55,66500.0,40.6007,40.6548,40.593,40.6394,66500.0
2014-05-02 13:20:00,52.55,52.55,52.5,52.52,72200.0,40.6394,40.6394,40.6007,40.6162,72200.0
2014-05-02 13:25:00,52.52,52.53,52.43,52.44,108300.0,40.6162,40.6239,40.5466,40.5543,108300.0
2014-05-02 13:30:00,52.46,52.5,52.42,52.45,101500.0,40.5698,40.6007,40.5388,40.562,101500.0
2014-05-02 13:35:00,52.45,52.45,52.37,52.38,93100.0,40.562,40.562,40.5002,40.5079,93100.0
2014-05-02 13:40:00,52.39,52.43,52.29,52.35,212900.0,40.5156,40.5466,40.4383,40.4847,212900.0
2014-05-02 13:45:00,52.37,52.37,52.28,52.31,125500.0,40.5002,40.5002,40.4306,40.4538,125500.0
2014-05-02 13:50:00,52.32,52.36,52.27,52.29,59000.0,40.4615,40.4924,40.4228,40.4383,59000.0
2014-05-02 13:55:00,52.29,52.33,52.24,52.26,74000.0,40.4383,40.4692,40.3996,40.4151,74000.0
2014-05-02 14:00:00,52.26,52.3,52.19,52.29,105300.0,40.4151,40.446,40.361,40.4383,105300.0
2014-05-02 14:05:00,52.3,52.32,52.21,52.22,68900.0,40.446,40.4615,40.3764,40.3842,68900.0
2014-05-02 14:10:00,52.22,52.28,52.19,52.22,87300.0,40.3842,40.4306,40.361,40.3842,87300.0
2014-05-02 14:15:00,52.23,52.3,52.22,52.28,82500.0,40.3919,40.446,40.3842,40.4306,82500.0
2014-05-02 14:20:00,52.29,52.34,52.28,52.3,95300.0,40.4383,40.477,40.4306,40.446,95300.0
2014-05-02 14:25:00,52.3,52.32,52.28,52.28,47800.0,40.446,40.4615,40.4306,40.4306,47800.0
2014-05-02 14:30:00,52.29,52.32,52.27,52.3,69700.0,40.4383,40.4615,40.4228,40.446,69700.0
2014-05-02 14:35:00,52.3,52.32,52.27,52.31,95600.0,40.446,40.4615,40.4228,40.4538,95600.0
2014-05-02 14:40:00,52.32,52.32,52.28,52.3,72200.0,40.4615,40.4615,40.4306,40.446,72200.0
2014-05-02 14:45:00,52.3,52.33,52.23,52.25,67300.0,40.446,40.4692,40.3919,40.4074,67300.0
2014-05-02 14:50:00,52.26,52.32,52.25,52.31,48800.0,40.4151,40.4615,40.4074,40.4538,48800.0
2014-05-02 14:55:00,52.31,52.32,52.27,52.28,67000.0,40.4538,40.4615,40.4228,40.4306,67000.0
2014-05-02 15:00:00,52.29,52.35,52.26,52.34,81400.0,40.4383,40.4847,40.4151,40.477,81400.0
2014-05-02 15:05:00,52.35,52.49,52.34,52.48,72200.0,40.4847,40.593,40.477,40.5852,72200.0
2014-05-02 15:10:00,52.48,52.49,52.42,52.44,59200.0,40.5852,40.593,40.5388,40.5543,59200.0
2014-05-02 15:15:00,52.44,52.45,52.39,52.41,88000.0,40.5543,40.562,40.5156,40.5311,88000.0
2014-05-02 15:20:00,52.41,52.42,52.35,52.37,85100.0,40.5311,40.5388,40.4847,40.5002,85100.0
2014-05-02 15:25:00,52.37,52.38,52.34,52.34,60300.0,40.5002,40.5079,40.477,40.477,60300.0
2014-05-02 15:30:00,52.34,52.37,52.32,52.33,70000.0,40.477,40.5002,40.4615,40.4692,70000.0
2014-05-02 15:35:00,52.33,52.34,52.3,52.32,77700.0,40.4692,40.477,40.446,40.4615,77700.0
2014-05-02 15:40:00,52.33,52.36,52.32,52.35,93000.0,40.4692,40.4924,40.4615,40.4847,93000.0
2014-05-02 15:45:00,52.36,52.38,52.36,52.36,134300.0,40.4924,40.5079,40.4924,40.4924,134300.0
2014-05-02 15:50:00,52.36,52.45,52.36,52.41,175200.0,40.4924,40.562,40.4924,40.5311,175200.0
2014-05-02 15:55:00,52.41,52.42,52.34,52.35,374600.0,40.5311,40.5388,40.477,40.4847,374600.0
2014-05-05 09:30:00,52.0,52.07,51.71,51.86,252800.0,40.214,40.2682,39.9897,40.1058,252800.0
2014-05-05 09:35:00,51.85,51.89,51.76,51.87,83700.0,40.098,40.129,40.0284,40.1135,83700.0
2014-05-05 09:40:00,51.88,51.98,51.75,51.9,136700.0,40.1212,40.1986,40.0207,40.1367,136700.0
2014-05-05 09:45:00,51.9,52.04,51.86,51.96,153100.0,40.1367,40.245,40.1058,40.1831,153100.0
2014-05-05 09:50:00,51.96,52.12,51.93,52.12,164700.0,40.1831,40.3068,40.1599,40.3068,164700.0
2014-05-05 09:55:00,52.12,52.34,52.12,52.34,122100.0,40.3068,40.477,40.3068,40.477,122100.0
2014-05-05 10:00:00,52.34,52.34,52.21,52.32,133700.0,40.477,40.477,40.3764,40.4615,133700.0
2014-05-05 10:05:00,52.32,52.34,52.2,52.23,112100.0,40.4615,40.477,40.3687,40.3919,112100.0
2014-05-05 10:10:00,52.24,52.29,52.22,52.29,98900.0,40.3996,40.4383,40.3842,40.4383,98900.0
2014-05-05 10:15:00,52.29,52.35,52.26,52.35,131300.0,40.4383,40.4847,40.4151,40.4847,131300.0
2014-05-05 10:20:00,52.35,52.39,52.25,52.33,118900.0,40.4847,40.5156,40.4074,40.4692,118900.0
2014-05-05 10:25:00,52.33,52.36,52.27,52.29,92100.0,40.4692,40.4924,40.4228,40.4383,92100.0
2014-05-05 10:30:00,52.29,52.39,52.27,52.34,75400.0,40.4383,40.5156,40.4228,40.477,75400.0
2014-05-05 10:35:00,52.34,52.4,52.3,52.4,78000.0,40.477,40.5234,40.446,40.5234,78000.0
2014-05-05 10:40:00,52.42,52.55,52.41,52.52,93900.0,40.5388,40.6394,40.5311,40.6162,93900.0
2014-05-05 10:45:00,52.52,52.52,52.41,52.43,79900.0,40.6162,40.6162,40.5311,40.5466,79900.0
2014-05-05 10:50:00,52.43,52.5,52.42,52.49,47100.0,40.5466,40.6007,40.5388,40.593,47100.0
2014-05-05 10:55:00,52.5,52.5,52.42,52.44,48800.0,40.6007,40.6007,40.5388,40.5543,48800.0
2014-05-05 11:00:00,52.45,52.47,52.36,52.36,83700.0,40.562,40.5775,40.4924,40.4924,83700.0
2014-05-05 11:05:00,52.36,52.56,52.29,52.56,259000.0,40.4924,40.6471,40.4383,40.6471,259000.0
2014-05-05 11:10:00,52.55,52.61,52.53,52.55,68000.0,40.6394,40.6858,40.6239,40.6394,68000.0
2014-05-05 11:15:00,52.55,52.59,52.52,52.55,40200.0,40.6394,40.6703,40.6162,40.6394,40200.0
2014-05-05 11:20:00,52.55,52.57,52.51,52.56,34400.0,40.6394,40.6548,40.6084,40.6471,34400.0
2014-05-05 11:25:00,52.56,52.59,52.54,52.57,48500.0,40.6471,40.6703,40.6316,40.6548,48500.0
2014-05-05 11:30:00,52.57,52.63,52.55,52.63,67100.0,40.6548,40.7012,40.6394,40.7012,67100.0
2014-05-05 11:35:00,52.63,52.64,52.59,52.62,66100.0,40.7012,40.709,40.6703,40.6935,66100.0
2014-05-05 11:40:00,52.62,52.69,52.58,52.58,86000.0,40.6935,40.7476,40.6626,40.6626,86000.0
2014-05-05 11:45:00,52.58,52.62,52.58,52.6,57900.0,40.6626,40.6935,40.6626,40.678,57900.0
2014-05-05 11:50:00,52.61,52.68,52.6,52.61,70200.0,40.6858,40.7399,40.678,40.6858,70200.0
2014-05-05 11:55:00,52.61,52.61,52.49,52.51,68400.0,40.6858,40.6858,40.593,40.6084,68400.0
2014-05-05 12:00:00,52.52,52.53,52.47,52.52,73900.0,40.6162,40.6239,40.5775,40.6162,73900.0
2014-05-05 12:05:00,52.51,52.52,52.47,52.49,41300.0,40.6084,40.6162,40.5775,40.593,41300.0
2014-05-05 12:10:00,52.48,52.51,52.46,52.49,39800.0,40.5852,40.6084,40.5698,40.593,39800.0
2014-05-05 12:15:00,52.48,52.49,52.45,52.47,46200.0,40.5852,40.593,40.562,40.5775,46200.0
2014-05-05 12:20:00,52.47,52.51,52.47,52.5,49800.0,40.5775,40.6084,40.5775,40.6007,49800.0
2014-05-05 12:25:00,52.5,52.51,52.45,52.51,58200.0,40.6007,40.6084,40.562,40.6084,58200.0
2014-05-05 12:30:00,52.51,52.51,52.47,52.5,30800.0,40.6084,40.6084,40.5775,40.6007,30800.0
2014-05-05 12:35:00,52.5,52.53,52.48,52.53,26400.0,40.6007,40.6239,40.5852,40.6239,26400.0
2014-05-05 12:40:00,52.53,52.53,52.46,52.47,73000.0,40.6239,40.6239,40.5698,40.5775,73000.0
2014-05-05 12:45:00,52.47,52.49,52.47,52.48,27000.0,40.5775,40.593,40.5775,40.5852,27000.0
2014-05-05 12:50:00,52.48,52.51,52.45,52.5,57700.0,40.5852,40.6084,40.562,40.6007,57700.0
2014-05-05 12:55:00,52.49,52.49,52.44,52.48,76200.0,40.593,40.593,40.5543,40.5852,76200.0
2014-05-05 13:00:00,52.48,52.51,52.47,52.49,73600.0,40.5852,40.6084,40.5775,40.593,73600.0
2014-05-05 13:05:00,52.49,52.51,52.48,52.5,61000.0,40.593,40.6084,40.5852,40.6007,61000.0
2014-05-05 13:10:00,52.51,52.53,52.47,52.49,90100.0,40.6084,40.6239,40.5775,40.593,90100.0
2014-05-05 13:15:00,52.49,52.49,52.46,52.48,46400.0,40.593,40.593,40.5698,40.5852,46400.0
2014-05-05 13:20:00,52.48,52.49,52.44,52.49,80100.0,40.5852,40.593,40.5543,40.593,80100.0
2014-05-05 13:25:00,52.49,52.49,52.47,52.49,26500.0,40.593,40.593,40.5775,40.593,26500.0
2014-05-05 13:30:00,52.49,52.51,52.48,52.5,67200.0,40.593,40.6084,40.5852,40.6007,67200.0
2014-05-05 13:35:00,52.5,52.52,52.45,52.5,155600.0,40.6007,40.6162,40.562,40.6007,155600.0
2014-05-05 13:40:00,52.49,52.51,52.46,52.5,45300.0,40.593,40.6084,40.5698,40.6007,45300.0
2014-05-05 13:45:00,52.5,52.52,52.49,52.5,34400.0,40.6007,40.6162,40.593,40.6007,34400.0
2014-05-05 13:50:00,52.51,52.57,52.5,52.57,110000.0,40.6084,40.6548,40.6007,40.6548,110000.0
2014-05-05 13:55:00,52.57,52.57,52.51,52.53,73800.0,40.6548,40.6548,40.6084,40.6239,73800.0
2014-05-05 14:00:00,52.52,52.54,52.49,52.51,58100.0,40.6162,40.6316,40.593,40.6084,58100.0
2014-05-05 14:05:00,52.52,52.54,52.47,52.5,45600.0,40.6162,40.6316,40.5775,40.6007,45600.0
2014-05-05 14:10:00,52.5,52.5,52.45,52.47,61800.0,40.6007,40.6007,40.562,40.5775,61800.0
2014-05-05 14:15:00,52.46,52.52,52.44,52.49,92100.0,40.5698,40.6162,40.5543,40.593,92100.0
2014-05-05 14:20:00,52.5,52.52,52.46,52.5,149200.0,40.6007,40.6162,40.5698,40.6007,149200.0
2014-05-05 14:25:00,52.5,52.5,52.47,52.5,75900.0,40.6007,40.6007,40.5775,40.6007,75900.0
2014-05-05 14:30:00,52.5,52.51,52.48,52.51,84000.0,40.6007,40.6084,40.5852,40.6084,84000.0
2014-05-05 14:35:00,52.51,52.52,52.47,52.49,116700.0,40.6084,40.6162,40.5775,40.593,116700.0
2014-05-05 14:40:00,52.5,52.52,52.48,52.5,78500.0,40.6007,40.6162,40.5852,40.6007,78500.0
2014-05-05 14:45:00,52.5,52.54,52.5,52.53,79100.0,40.6007,40.6316,40.6007,40.6239,79100.0
2014-05-05 14:50:00,52.53,52.54,52.5,52.54,83100.0,40.6239,40.6316,40.6007,40.6316,83100.0
2014-05-05 14:55:00,52.54,52.55,52.52,52.54,65500.0,40.6316,40.6394,40.6162,40.6316,65500.0
2014-05-05 15:00:00,52.55,52.55,52.51,52.55,105200.0,40.6394,40.6394,40.6084,40.6394,105200.0
2014-05-05 15:05:00,52.55,52.62,52.55,52.61,102500.0,40.6394,40.6935,40.6394,40.6858,102500.0
2014-05-05 15:10:00,52.6,52.61,52.57,52.58,80800.0,40.678,40.6858,40.6548,40.6626,80800.0
2014-05-05 15:15:00,52.57,52.63,52.55,52.62,165900.0,40.6548,40.7012,40.6394,40.6935,165900.0
2014-05-05 15:20:00,52.61,52.63,52.59,52.61,87200.0,40.6858,40.7012,40.6703,40.6858,87200.0
2014-05-05 15:25:00,52.61,52.66,52.56,52.65,161200.0,40.6858,40.7244,40.6471,40.7167,161200.0
2014-05-05 15:30:00,52.65,52.7,52.63,52.65,186900.0,40.7167,40.7554,40.7012,40.7167,186900.0
2014-05-05 15:35:00,52.64,52.69,52.63,52.69,119700.0,40.709,40.7476,40.7012,40.7476,119700.0
2014-05-05 15:40:00,52.69,52.72,52.65,52.66,289900.0,40.7476,40.7708,40.7167,40.7244,289900.0
2014-05-05 15:45:00,52.65,52.73,52.63,52.65,328200.0,40.7167,40.7786,40.7012,40.7167,328200.0
2014-05-05 15:50:00,52.64,52.74,52.61,52.73,429500.0,40.709,40.7863,40.6858,40.7786,429500.0
2014-05-05 15:55:00,52.72,52.74,52.7,52.71,504200.0,40.7708,40.7863,40.7554,40.7631,504200.0
2014-05-06 09:30:00,51.65,52.1,51.41,51.6,1172400.0,39.9433,40.2914,39.7577,39.9047,1172400.0
2014-05-06 09:35:00,51.58,51.69,51.24,51.28,720100.0,39.8892,39.9743,39.6263,39.6572,720100.0
2014-05-06 09:40:00,51.28,51.56,51.26,51.51,700900.0,39.6572,39.8737,39.6417,39.8351,700900.0
2014-05-06 09:45:00,51.5,51.86,51.47,51.77,447700.0,39.8273,40.1058,39.8041,40.0362,447700.0
2014-05-06 09:50:00,51.76,51.96,51.66,51.67,509800.0,40.0284,40.1831,39.9511,39.9588,509800.0
2014-05-06 09:55:00,51.65,51.81,51.59,51.76,445000.0,39.9433,40.0671,39.8969,40.0284,445000.0
2014-05-06 10:00:00,51.76,51.79,51.64,51.64,219200.0,40.0284,40.0516,39.9356,39.9356,219200.0
2014-05-06 10:05:00,51.64,51.66,51.56,51.57,287000.0,39.9356,39.9511,39.8737,39.8815,287000.0
2014-05-06 10:10:00,51.57,51.58,51.45,51.47,262200.0,39.8815,39.8892,39.7887,39.8041,262200.0
2014-05-06 10:15:00,51.47,51.5,51.34,51.39,234800.0,39.8041,39.8273,39.7036,39.7423,234800.0
2014-05-06 10:20:00,51.39,51.54,51.38,51.48,455200.0,39.7423,39.8583,39.7345,39.8119,455200.0
2014-05-06 10:25:00,51.48,51.56,51.47,51.5,490100.0,39.8119,39.8737,39.8041,39.8273,490100.0
2014-05-06 10:30:00,51.5,51.55,51.48,51.5,441200.0,39.8273,39.866,39.8119,39.8273,441200.0
2014-05-06 10:35:00,51.51,51.51,51.26,51.26,357500.0,39.8351,39.8351,39.6417,39.6417,357500.0
2014-05-06 10:40:00,51.26,51.32,51.16,51.22,253800.0,39.6417,39.6881,39.5644,39.6108,253800.0
2014-05-06 10:45:00,51.21,51.27,51.18,51.19,106000.0,39.6031,39.6495,39.5799,39.5876,106000.0
2014-05-06 10:50:00,51.19,51.24,51.09,51.11,188600.0,39.5876,39.6263,39.5103,39.5257,188600.0
2014-05-06 10:55:00,51.12,51.17,51.1,51.11,110000.0,39.5335,39.5721,39.518,39.5257,110000.0
2014-05-06 11:00:00,51.11,51.18,51.1,51.11,126100.0,39.5257,39.5799,39.518,39.5257,126100.0
2014-05-06 11:05:00,51.1,51.13,51.09,51.1,209800.0,39.518,39.5412,39.5103,39.518,209800.0
2014-05-06 11:10:00,51.1,51.1,50.93,51.01,275300.0,39.518,39.518,39.3865,39.4484,275300.0
2014-05-06 11:15:00,51.01,51.03,50.92,50.96,201100.0,39.4484,39.4639,39.3788,39.4097,201100.0
2014-05-06 11:20:00,50.97,51.06,50.96,51.0,86800.0,39.4175,39.4871,39.4097,39.4407,86800.0
2014-05-06 11:25:00,51.0,51.01,50.81,50.82,128800.0,39.4407,39.4484,39.2937,39.3015,128800.0
2014-05-06 11:30:00,50.81,50.82,50.56,50.56,306500.0,39.2937,39.3015,39.1004,39.1004,306500.0
2014-05-06 11:35:00,50.56,50.7,50.55,50.63,645100.0,39.1004,39.2087,39.0927,39.1545,645100.0
2014-05-06 11:40:00,50.63,50.67,50.53,50.64,229600.0,39.1545,39.1855,39.0772,39.1623,229600.0
2014-05-06 11:45:00,50.64,50.7,50.56,50.58,231200.0,39.1623,39.2087,39.1004,39.1159,231200.0
2014-05-06 11:50:00,50.58,50.63,50.51,50.62,161400.0,39.1159,39.1545,39.0617,39.1468,161400.0
2014-05-06 11:55:00,50.62,50.72,50.6,50.7,152800.0,39.1468,39.2241,39.1313,39.2087,152800.0
2014-05-06 12:00:00,50.69,50.71,50.62,50.64,114800.0,39.2009,39.2164,39.1468,39.1623,114800.0
2014-05-06 12:05:00,50.64,50.65,50.36,50.38,325700.0,39.1623,39.17,38.9457,38.9612,325700.0
2014-05-06 12:10:00,50.38,50.45,50.35,50.41,201800.0,38.9612,39.0153,38.938,38.9844,201800.0
2014-05-06 12:15:00,50.41,50.44,50.31,50.32,267200.0,38.9844,39.0076,38.9071,38.9148,267200.0
2014-05-06 12:20:00,50.33,50.33,50.25,50.31,222800.0,38.9225,38.9225,38.8607,38.9071,222800.0
2014-05-06 12:25:00,50.3,50.38,50.19,50.32,196700.0,38.8993,38.9612,38.8143,38.9148,196700.0
2014-05-06 12:30:00,50.31,50.32,50.23,50.27,175400.0,38.9071,38.9148,38.8452,38.8761,175400.0
2014-05-06 12:35:00,50.27,50.36,50.26,50.35,178600.0,38.8761,38.9457,38.8684,38.938,178600.0
2014-05-06 12:40:00,50.36,50.41,50.33,50.4,133200.0,38.9457,38.9844,38.9225,38.9767,133200.0
2014-05-06 12:45:00,50.41,50.54,50.32,50.53,163900.0,38.9844,39.0849,38.9148,39.0772,163900.0
2014-05-06 12:50:00,50.52,50.6,50.5,50.56,153600.0,39.0695,39.1313,39.054,39.1004,153600.0
2014-05-06 12:55:00,50.56,50.57,50.44,50.51,95700.0,39.1004,39.1081,39.0076,39.0617,95700.0
2014-05-06 13:00:00,50.51,50.55,50.5,50.53,90900.0,39.0617,39.0927,39.054,39.0772,90900.0
2014-05-06 13:05:00,50.52,50.6,50.5,50.53,160000.0,39.0695,39.1313,39.054,39.0772,160000.0
2014-05-06 13:10:00,50.53,50.54,50.45,50.51,167400.0,39.0772,39.0849,39.0153,39.0617,167400.0
2014-05-06 13:15:00,50.51,50.52,50.47,50.48,89300.0,39.0617,39.0695,39.0308,39.0385,89300.0
2014-05-06 13:20:00,50.48,50.55,50.48,50.53,100200.0,39.0385,39.0927,39.0385,39.0772,100200.0
2014-05-06 13:25:00,50.54,50.59,50.51,50.55,182900.0,39.0849,39.1236,39.0617,39.0927,182900.0
2014-05-06 13:30:00,50.56,50.64,50.56,50.63,97900.0,39.1004,39.1623,39.1004,39.1545,97900.0
2014-05-06 13:35:00,50.64,50.69,50.54,50.54,209700.0,39.1623,39.2009,39.0849,39.0849,209700.0
2014-05-06 13:40:00,50.55,50.64,50.51,50.53,131400.0,39.0927,39.1623,39.0617,39.0772,131400.0
2014-05-06 13:45:00,50.53,50.62,50.52,50.61,108300.0,39.0772,39.1468,39.0695,39.1391,108300.0
2014-05-06 13:50:00,50.61,50.62,50.55,50.56,73000.0,39.1391,39.1468,39.0927,39.1004,73000.0
2014-05-06 13:55:00,50.55,50.68,50.55,50.66,107400.0,39.0927,39.1932,39.0927,39.1777,107400.0
2014-05-06 14:00:00,50.67,50.68,50.57,50.58,69900.0,39.1855,39.1932,39.1081,39.1159,69900.0
2014-05-06 14:05:00,50.58,50.58,50.41,50.41,141700.0,39.1159,39.1159,38.9844,38.9844,141700.0
2014-05-06 14:10:00,50.41,50.5,50.41,50.44,96900.0,38.9844,39.054,38.9844,39.0076,96900.0
2014-05-06 14:15:00,50.44,50.52,50.42,50.51,59800.0,39.0076,39.0695,38.9921,39.0617,59800.0
2014-05-06 14:20:00,50.51,50.58,50.44,50.5,184800.0,39.0617,39.1159,39.0076,39.054,184800.0
2014-05-06 14:25:00,50.5,50.57,50.47,50.55,173700.0,39.054,39.1081,39.0308,39.0927,173700.0
2014-05-06 14:30:00,50.55,50.74,50.52,50.71,167100.0,39.0927,39.2396,39.0695,39.2164,167100.0
2014-05-06 14:35:00,50.72,50.8,50.59,50.66,185500.0,39.2241,39.286,39.1236,39.1777,185500.0
2014-05-06 14:40:00,50.66,50.84,50.65,50.84,157900.0,39.1777,39.3169,39.17,39.3169,157900.0
2014-05-06 14:45:00,50.84,50.89,50.83,50.84,147700.0,39.3169,39.3556,39.3092,39.3169,147700.0
2014-05-06 14:50:00,50.85,50.92,50.8,50.91,141200.0,39.3247,39.3788,39.286,39.3711,141200.0
2014-05-06 14:55:00,50.91,50.94,50.85,50.91,239100.0,39.3711,39.3943,39.3247,39.3711,239100.0
2014-05-06 15:00:00,50.9,50.91,50.8,50.9,218600.0,39.3633,39.3711,39.286,39.3633,218600.0
2014-05-06 15:05:00,50.9,50.91,50.84,50.89,233300.0,39.3633,39.3711,39.3169,39.3556,233300.0
2014-05-06 15:10:00,50.89,50.96,50.81,50.84,178900.0,39.3556,39.4097,39.2937,39.3169,178900.0
2014-05-06 15:15:00,50.84,50.9,50.78,50.79,316000.0,39.3169,39.3633,39.2705,39.2783,316000.0
2014-05-06 15:20:00,50.78,50.82,50.71,50.73,202300.0,39.2705,39.3015,39.2164,39.2319,202300.0
2014-05-06 15:25:00,50.73,50.74,50.59,50.74,202200.0,39.2319,39.2396,39.1236,39.2396,202200.0
2014-05-06 15:30:00,50.75,50.79,50.74,50.79,148500.0,39.2473,39.2783,39.2396,39.2783,148500.0
2014-05-06 15:35:00,50.79,50.81,50.76,50.76,167700.0,39.2783,39.2937,39.2551,39.2551,167700.0
2014-05-06 15:40:00,50.76,50.77,50.67,50.73,150300.0,39.2551,39.2628,39.1855,39.2319,150300.0
2014-05-06 15:45:00,50.73,50.73,50.66,50.68,259400.0,39.2319,39.2319,39.1777,39.1932,259400.0
2014-05-06 15:50:00,50.69,50.69,50.62,50.63,354200.0,39.2009,39.2009,39.1468,39.1545,354200.0
2014-05-06 15:55:00,50.62,50.62,50.5,50.55,525200.0,39.1468,39.1468,39.054,39.0927,525200.0
2014-05-07 09:30:00,50.8,51.13,50.76,51.06,1108700.0,39.286,39.5412,39.2551,39.4871,1108700.0
2014-05-07 09:35:00,51.05,51.14,50.99,51.11,456800.0,39.4793,39.5489,39.4329,39.5257,456800.0
2014-05-07 09:40:00,51.1,51.32,51.1,51.3,208000.0,39.518,39.6881,39.518,39.6727,208000.0
2014-05-07 09:45:00,51.29,51.51,51.27,51.47,378000.0,39.6649,39.8351,39.6495,39.8041,378000.0
2014-05-07 09:50:00,51.47,51.49,51.29,51.3,350500.0,39.8041,39.8196,39.6649,39.6727,350500.0
2014-05-07 09:55:00,51.3,51.43,51.29,51.36,256700.0,39.6727,39.7732,39.6649,39.7191,256700.0
2014-05-07 10:00:00,51.36,51.5,51.35,51.5,315000.0,39.7191,39.8273,39.7113,39.8273,315000.0
2014-05-07 10:05:00,51.5,51.5,51.29,51.36,364600.0,39.8273,39.8273,39.6649,39.7191,364600.0
2014-05-07 10:10:00,51.36,51.45,51.22,51.22,274800.0,39.7191,39.7887,39.6108,39.6108,274800.0
2014-05-07 10:15:00,51.22,51.3,51.15,51.29,371100.0,39.6108,39.6727,39.5567,39.6649,371100.0
2014-05-07 10:20:00,51.29,51.35,51.26,51.3,351600.0,39.6649,39.7113,39.6417,39.6727,351600.0
2014-05-07 10:25:00,51.3,51.35,51.28,51.32,153700.0,39.6727,39.7113,39.6572,39.6881,153700.0
2014-05-07 10:30:00,51.32,51.65,51.3,51.63,371900.0,39.6881,39.9433,39.6727,39.9279,371900.0
2014-05-07 10:35:00,51.64,51.83,51.6,51.7,309700.0,39.9356,40.0826,39.9047,39.982,309700.0
2014-05-07 10:40:00,51.69,51.72,51.64,51.67,189400.0,39.9743,39.9975,39.9356,39.9588,189400.0
2014-05-07 10:45:00,51.67,51.85,51.66,51.74,272800.0,39.9588,40.098,39.9511,40.013,272800.0
2014-05-07 10:50:00,51.74,51.82,51.63,51.73,221600.0,40.013,40.0748,39.9279,40.0052,221600.0
2014-05-07 10:55:00,51.73,51.77,51.66,51.67,167900.0,40.0052,40.0362,39.9511,39.9588,167900.0
2014-05-07 11:00:00,51.67,51.69,51.57,51.63,145000.0,39.9588,39.9743,39.8815,39.9279,145000.0
2014-05-07 11:05:00,51.62,51.63,51.57,51.61,155400.0,39.9201,39.9279,39.8815,39.9124,155400.0
2014-05-07 11:10:00,51.61,51.62,51.53,51.6,115900.0,39.9124,39.9201,39.8505,39.9047,115900.0
2014-05-07 11:15:00,51.59,51.6,51.55,51.57,144500.0,39.8969,39.9047,39.866,39.8815,144500.0
2014-05-07 11:20:00,51.57,51.6,51.51,51.6,97500.0,39.8815,39.9047,39.8351,39.9047,97500.0
2014-05-07 11:25:00,51.6,51.67,51.57,51.64,155200.0,39.9047,39.9588,39.8815,39.9356,155200.0
2014-05-07 11:30:00,51.65,51.78,51.64,51.76,126600.0,39.9433,40.0439,39.9356,40.0284,126600.0
2014-05-07 11:35:00,51.76,51.9,51.74,51.9,176000.0,40.0284,40.1367,40.013,40.1367,176000.0
2014-05-07 11:40:00,51.9,52.0,51.89,52.0,273600.0,40.1367,40.214,40.129,40.214,273600.0
2014-05-07 11:45:00,52.0,52.0,51.87,51.88,153600.0,40.214,40.214,40.1135,40.1212,153600.0
2014-05-07 11:50:00,51.87,52.0,51.86,51.96,276500.0,40.1135,40.214,40.1058,40.1831,276500.0
2014-05-07 11:55:00,51.96,52.03,51.91,51.91,190100.0,40.1831,40.2372,40.1444,40.1444,190100.0
2014-05-07 12:00:00,51.9,51.91,51.83,51.88,124400.0,40.1367,40.1444,40.0826,40.1212,124400.0
2014-05-07 12:05:00,51.88,51.89,51.84,51.87,84100.0,40.1212,40.129,40.0903,40.1135,84100.0
2014-05-07 12:10:00,51.87,51.87,51.83,51.84,61000.0,40.1135,40.1135,40.0826,40.0903,61000.0
2014-05-07 12:15:00,51.84,51.89,51.82,51.89,114800.0,40.0903,40.129,40.0748,40.129,114800.0
2014-05-07 12:20:00,51.89,51.89,51.82,51.86,103800.0,40.129,40.129,40.0748,40.1058,103800.0
2014-05-07 12:25:00,51.86,51.86,51.8,51.8,98900.0,40.1058,40.1058,40.0594,40.0594,98900.0
2014-05-07 12:30:00,51.8,51.85,51.78,51.79,98300.0,40.0594,40.098,40.0439,40.0516,98300.0
2014-05-07 12:35:00,51.8,51.83,51.73,51.76,126900.0,40.0594,40.0826,40.0052,40.0284,126900.0
2014-05-07 12:40:00,51.76,51.78,51.68,51.68,67000.0,40.0284,40.0439,39.9665,39.9665,67000.0
2014-05-07 12:45:00,51.68,51.68,51.61,51.62,118900.0,39.9665,39.9665,39.9124,39.9201,118900.0
2014-05-07 12:50:00,51.62,51.65,51.6,51.62,148200.0,39.9201,39.9433,39.9047,39.9201,148200.0
2014-05-07 12:55:00,51.61,51.62,51.54,51.61,81100.0,39.9124,39.9201,39.8583,39.9124,81100.0
2014-05-07 13:00:00,51.61,51.65,51.59,51.62,73700.0,39.9124,39.9433,39.8969,39.9201,73700.0
2014-05-07 13:05:00,51.62,51.62,51.52,51.54,81500.0,39.9201,39.9201,39.8428,39.8583,81500.0
2014-05-07 13:10:00,51.54,51.57,51.53,51.54,96600.0,39.8583,39.8815,39.8505,39.8583,96600.0
2014-05-07 13:15:00,51.54,51.62,51.52,51.62,49500.0,39.8583,39.9201,39.8428,39.9201,49500.0
2014-05-07 13:20:00,51.62,51.64,51.61,51.64,47600.0,39.9201,39.9356,39.9124,39.9356,47600.0
2014-05-07 13:25:00,51.64,51.64,51.57,51.59,91600.0,39.9356,39.9356,39.8815,39.8969,91600.0
2014-05-07 13:30:00,51.58,51.65,51.58,51.62,74100.0,39.8892,39.9433,39.8892,39.9201,74100.0
2014-05-07 13:35:00,51.62,51.65,51.55,51.6,138800.0,39.9201,39.9433,39.866,39.9047,138800.0
2014-05-07 13:40:00,51.6,51.6,51.52,51.52,75200.0,39.9047,39.9047,39.8428,39.8428,75200.0
2014-05-07 13:45:00,51.52,51.53,51.41,51.42,140200.0,39.8428,39.8505,39.7577,39.7655,140200.0
2014-05-07 13:50:00,51.42,51.5,51.41,51.41,126700.0,39.7655,39.8273,39.7577,39.7577,126700.0
2014-05-07 13:55:00,51.42,51.43,51.25,51.25,99400.0,39.7655,39.7732,39.634,39.634,99400.0
2014-05-07 14:00:00,51.25,51.36,51.25,51.31,156800.0,39.634,39.7191,39.634,39.6804,156800.0
2014-05-07 14:05:00,51.3,51.45,51.3,51.44,175200.0,39.6727,39.7887,39.6727,39.7809,175200.0
2014-05-07 14:10:00,51.44,51.47,51.42,51.47,81900.0,39.7809,39.8041,39.7655,39.8041,81900.0
2014-05-07 14:15:00,51.47,51.51,51.47,51.49,43400.0,39.8041,39.8351,39.8041,39.8196,43400.0
2014-05-07 14:20:00,51.5,51.54,51.49,51.54,70400.0,39.8273,39.8583,39.8196,39.8583,70400.0
2014-05-07 14:25:00,51.54,51.6,51.53,51.58,112000.0,39.8583,39.9047,39.8505,39.8892,112000.0
2014-05-07 14:30:00,51.58,51.62,51.41,51.45,216600.0,39.8892,39.9201,39.7577,39.7887,216600.0
2014-05-07 14:35:00,51.45,51.48,51.44,51.48,70500.0,39.7887,39.8119,39.7809,39.8119,70500.0
2014-05-07 14:40:00,51.48,51.51,51.47,51.5,107100.0,39.8119,39.8351,39.8041,39.8273,107100.0
2014-05-07 14:45:00,51.5,51.52,51.46,51.48,152000.0,39.8273,39.8428,39.7964,39.8119,152000.0
2014-05-07 14:50:00,51.48,51.48,51.37,51.37,138300.0,39.8119,39.8119,39.7268,39.7268,138300.0
2014-05-07 14:55:00,51.37,51.46,51.37,51.46,67000.0,39.7268,39.7964,39.7268,39.7964,67000.0
2014-05-07 15:00:00,51.46,51.5,51.45,51.47,189600.0,39.7964,39.8273,39.7887,39.8041,189600.0
2014-05-07 15:05:00,51.47,51.5,51.46,51.49,100600.0,39.8041,39.8273,39.7964,39.8196,100600.0
2014-05-07 15:10:00,51.49,51.5,51.46,51.46,96200.0,39.8196,39.8273,39.7964,39.7964,96200.0
2014-05-07 15:15:00,51.47,51.56,51.46,51.55,174900.0,39.8041,39.8737,39.7964,39.866,174900.0
2014-05-07 15:20:00,51.56,51.56,51.51,51.55,120400.0,39.8737,39.8737,39.8351,39.866,120400.0
2014-05-07 15:25:00,51.54,51.56,51.52,51.52,93300.0,39.8583,39.8737,39.8428,39.8428,93300.0
2014-05-07 15:30:00,51.52,51.62,51.51,51.62,106200.0,39.8428,39.9201,39.8351,39.9201,106200.0
2014-05-07 15:35:00,51.62,51.62,51.5,51.54,112900.0,39.9201,39.9201,39.8273,39.8583,112900.0
2014-05-07 15:40:00,51.54,51.65,51.54,51.64,149500.0,39.8583,39.9433,39.8583,39.9356,149500.0
2014-05-07 15:45:00,51.63,51.64,51.56,51.59,183600.0,39.9279,39.9356,39.8737,39.8969,183600.0
2014-05-07 15:50:00,51.59,51.64,51.52,51.53,235800.0,39.8969,39.9356,39.8428,39.8505,235800.0
2014-05-07 15:55:00,51.53,51.7,51.52,51.66,510100.0,39.8505,39.982,39.8428,39.9511,510100.0
2014-05-08 09:30:00,51.51,51.75,51.5,51.7,153900.0,39.8351,40.0207,39.8273,39.982,153900.0
2014-05-08 09:35:00,51.69,51.82,51.69,51.8,119600.0,39.9743,40.0748,39.9743,40.0594,119600.0
2014-05-08 09:40:00,51.8,51.99,51.78,51.97,100300.0,40.0594,40.2063,40.0439,40.1908,100300.0
2014-05-08 09:45:00,51.97,52.06,51.95,52.0,319200.0,40.1908,40.2604,40.1754,40.214,319200.0
2014-05-08 09:50:00,52.0,52.05,51.98,51.99,259700.0,40.214,40.2527,40.1986,40.2063,259700.0
2014-05-08 09:55:00,51.99,52.14,51.98,52.07,98200.0,40.2063,40.3223,40.1986,40.2682,98200.0
2014-05-08 10:00:00,52.07,52.18,52.05,52.16,112000.0,40.2682,40.3532,40.2527,40.3378,112000.0
2014-05-08 10:05:00,52.16,52.26,52.16,52.24,119100.0,40.3378,40.4151,40.3378,40.3996,119100.0
2014-05-08 10:10:00,52.23,52.26,52.18,52.2,118100.0,40.3919,40.4151,40.3532,40.3687,118100.0
2014-05-08 10:15:00,52.21,52.26,52.21,52.25,140000.0,40.3764,40.4151,40.3764,40.4074,140000.0
2014-05-08 10:20:00,52.24,52.36,52.24,52.3,217900.0,40.3996,40.4924,40.3996,40.446,217900.0
2014-05-08 10:25:00,52.3,52.35,52.26,52.27,121900.0,40.446,40.4847,40.4151,40.4228,121900.0
2014-05-08 10:30:00,52.27,52.28,52.2,52.2,57700.0,40.4228,40.4306,40.3687,40.3687,57700.0
2014-05-08 10:35:00,52.21,52.31,52.2,52.28,108400.0,40.3764,40.4538,40.3687,40.4306,108400.0
2014-05-08 10:40:00,52.29,52.34,52.23,52.25,74500.0,40.4383,40.477,40.3919,40.4074,74500.0
2014-05-08 10:45:00,52.24,52.36,52.22,52.35,91800.0,40.3996,40.4924,40.3842,40.4847,91800.0
2014-05-08 10:50:00,52.34,52.4,52.26,52.26,70300.0,40.477,40.5234,40.4151,40.4151,70300.0
2014-05-08 10:55:00,52.26,52.27,52.17,52.18,90400.0,40.4151,40.4228,40.3455,40.3532,90400.0
2014-05-08 11:00:00,52.17,52.26,52.17,52.25,73000.0,40.3455,40.4151,40.3455,40.4074,73000.0
2014-05-08 11:05:00,52.25,52.35,52.24,52.33,93500.0,40.4074,40.4847,40.3996,40.4692,93500.0
2014-05-08 11:10:00,52.34,52.35,52.31,52.33,95000.0,40.477,40.4847,40.4538,40.4692,95000.0
2014-05-08 11:15:00,52.33,52.41,52.32,52.41,169800.0,40.4692,40.5311,40.4615,40.5311,169800.0
2014-05-08 11:20:00,52.41,52.48,52.41,52.46,134600.0,40.5311,40.5852,40.5311,40.5698,134600.0
2014-05-08 11:25:00,52.47,52.49,52.42,52.42,95400.0,40.5775,40.593,40.5388,40.5388,95400.0
2014-05-08 11:30:00,52.42,52.51,52.42,52.5,120700.0,40.5388,40.6084,40.5388,40.6007,120700.0
2014-05-08 11:35:00,52.5,52.54,52.45,52.45,98600.0,40.6007,40.6316,40.562,40.562,98600.0
2014-05-08 11:40:00,52.44,52.58,52.44,52.57,202300.0,40.5543,40.6626,40.5543,40.6548,202300.0
2014-05-08 11:45:00,52.57,52.62,52.56,52.6,85100.0,40.6548,40.6935,40.6471,40.678,85100.0
2014-05-08 11:50:00,52.59,52.64,52.59,52.64,87900.0,40.6703,40.709,40.6703,40.709,87900.0
2014-05-08 11:55:00,52.64,52.68,52.63,52.68,80200.0,40.709,40.7399,40.7012,40.7399,80200.0
2014-05-08 12:00:00,52.68,52.7,52.67,52.69,75300.0,40.7399,40.7554,40.7322,40.7476,75300.0
2014-05-08 12:05:00,52.7,52.72,52.67,52.71,78000.0,40.7554,40.7708,40.7322,40.7631,78000.0
2014-05-08 12:10:00,52.72,52.72,52.61,52.61,53100.0,40.7708,40.7708,40.6858,40.6858,53100.0
2014-05-08 12:15:00,52.62,52.69,52.62,52.63,50100.0,40.6935,40.7476,40.6935,40.7012,50100.0
2014-05-08 12:20:00,52.63,52.64,52.59,52.59,35900.0,40.7012,40.709,40.6703,40.6703,35900.0
2014-05-08 12:25:00,52.59,52.63,52.58,52.62,49000.0,40.6703,40.7012,40.6626,40.6935,49000.0
2014-05-08 12:30:00,52.62,52.65,52.62,52.65,42500.0,40.6935,40.7167,40.6935,40.7167,42500.0
2014-05-08 12:35:00,52.65,52.72,52.64,52.71,89400.0,40.7167,40.7708,40.709,40.7631,89400.0
2014-05-08 12:40:00,52.72,52.76,52.72,52.75,101300.0,40.7708,40.8018,40.7708,40.794,101300.0
2014-05-08 12:45:00,52.75,52.76,52.72,52.73,80000.0,40.794,40.8018,40.7708,40.7786,80000.0
2014-05-08 12:50:00,52.73,52.75,52.72,52.74,67100.0,40.7786,40.794,40.7708,40.7863,67100.0
2014-05-08 12:55:00,52.74,52.74,52.68,52.71,37400.0,40.7863,40.7863,40.7399,40.7631,37400.0
2014-05-08 13:00:00,52.7,52.71,52.64,52.66,94100.0,40.7554,40.7631,40.709,40.7244,94100.0
2014-05-08 13:05:00,52.66,52.67,52.62,52.62,60400.0,40.7244,40.7322,40.6935,40.6935,60400.0
2014-05-08 13:10:00,52.62,52.63,52.58,52.62,65800.0,40.6935,40.7012,40.6626,40.6935,65800.0
2014-05-08 13:15:00,52.62,52.63,52.57,52.59,81600.0,40.6935,40.7012,40.6548,40.6703,81600.0
2014-05-08 13:20:00,52.58,52.61,52.5,52.54,81900.0,40.6626,40.6858,40.6007,40.6316,81900.0
2014-05-08 13:25:00,52.53,52.56,52.5,52.5,113900.0,40.6239,40.6471,40.6007,40.6007,113900.0
2014-05-08 13:30:00,52.51,52.52,52.48,52.5,56500.0,40.6084,40.6162,40.5852,40.6007,56500.0
2014-05-08 13:35:00,52.5,52.59,52.49,52.56,143700.0,40.6007,40.6703,40.593,40.6471,143700.0
2014-05-08 13:40:00,52.56,52.56,52.49,52.5,53800.0,40.6471,40.6471,40.593,40.6007,53800.0
2014-05-08 13:45:00,52.51,52.52,52.45,52.45,69400.0,40.6084,40.6162,40.562,40.562,69400.0
2014-05-08 13:50:00,52.45,52.45,52.37,52.39,61500.0,40.562,40.562,40.5002,40.5156,61500.0
2014-05-08 13:55:00,52.38,52.38,52.33,52.35,64700.0,40.5079,40.5079,40.4692,40.4847,64700.0
2014-05-08 14:00:00,52.36,52.4,52.26,52.3,68100.0,40.4924,40.5234,40.4151,40.446,68100.0
2014-05-08 14:05:00,52.3,52.37,52.3,52.34,129600.0,40.446,40.5002,40.446,40.477,129600.0
2014-05-08 14:10:00,52.34,52.34,52.27,52.33,70700.0,40.477,40.477,40.4228,40.4692,70700.0
2014-05-08 14:15:00,52.32,52.32,52.26,52.32,56500.0,40.4615,40.4615,40.4151,40.4615,56500.0
2014-05-08 14:20:00,52.32,52.32,52.24,52.28,66200.0,40.4615,40.4615,40.3996,40.4306,66200.0
2014-05-08 14:25:00,52.29,52.39,52.28,52.37,150900.0,40.4383,40.5156,40.4306,40.5002,150900.0
2014-05-08 14:30:00,52.36,52.44,52.36,52.43,64000.0,40.4924,40.5543,40.4924,40.5466,64000.0
2014-05-08 14:35:00,52.43,52.43,52.37,52.38,59600.0,40.5466,40.5466,40.5002,40.5079,59600.0
2014-05-08 14:40:00,52.38,52.41,52.33,52.33,79000.0,40.5079,40.5311,40.4692,40.4692,79000.0
2014-05-08 14:45:00,52.33,52.34,52.3,52.32,58900.0,40.4692,40.477,40.446,40.4615,58900.0
2014-05-08 14:50:00,52.32,52.37,52.31,52.33,60500.0,40.4615,40.5002,40.4538,40.4692,60500.0
2014-05-08 14:55:00,52.33,52.38,52.3,52.33,85300.0,40.4692,40.5079,40.446,40.4692,85300.0
2014-05-08 15:00:00,52.33,52.37,52.3,52.3,243100.0,40.4692,40.5002,40.446,40.446,243100.0
2014-05-08 15:05:00,52.3,52.3,52.19,52.21,197400.0,40.446,40.446,40.361,40.3764,197400.0
2014-05-08 15:10:00,52.22,52.32,52.2,52.32,107900.0,40.3842,40.4615,40.3687,40.4615,107900.0
2014-05-08 15:15:00,52.33,52.35,52.28,52.33,80100.0,40.4692,40.4847,40.4306,40.4692,80100.0
2014-05-08 15:20:00,52.32,52.41,52.32,52.34,68600.0,40.4615,40.5311,40.4615,40.477,68600.0
2014-05-08 15:25:00,52.35,52.41,52.34,52.37,96500.0,40.4847,40.5311,40.477,40.5002,96500.0
2014-05-08 15:30:00,52.38,52.4,52.32,52.4,74600.0,40.5079,40.5234,40.4615,40.5234,74600.0
2014-05-08 15:35:00,52.41,52.41,52.3,52.3,111200.0,40.5311,40.5311,40.446,40.446,111200.0
2014-05-08 15:40:00,52.3,52.32,52.26,52.27,125200.0,40.446,40.4615,40.4151,40.4228,125200.0
2014-05-08 15:45:00,52.28,52.3,52.27,52.27,153200.0,40.4306,40.446,40.4228,40.4228,153200.0
2014-05-08 15:50:00,52.27,52.39,52.25,52.37,233400.0,40.4228,40.5156,40.4074,40.5002,233400.0
2014-05-08 15:55:00,52.38,52.38,52.32,52.37,235400.0,40.5079,40.5079,40.4615,40.5002,235400.0
2014-05-09 09:30:00,52.29,52.36,52.23,52.31,243000.0,40.4383,40.4924,40.3919,40.4538,243000.0
2014-05-09 09:35:00,52.3,52.34,51.87,51.96,195900.0,40.446,40.477,40.1135,40.1831,195900.0
2014-05-09 09:40:00,51.95,51.96,51.82,51.82,205500.0,40.1754,40.1831,40.0748,40.0748,205500.0
2014-05-09 09:45:00,51.83,51.89,51.73,51.89,165700.0,40.0826,40.129,40.0052,40.129,165700.0
2014-05-09 09:50:00,51.89,51.93,51.76,51.83,184700.0,40.129,40.1599,40.0284,40.0826,184700.0
2014-05-09 09:55:00,51.83,51.89,51.73,51.75,130100.0,40.0826,40.129,40.0052,40.0207,130100.0
2014-05-09 10:00:00,51.73,51.82,51.72,51.73,174900.0,40.0052,40.0748,39.9975,40.0052,174900.0
2014-05-09 10:05:00,51.72,51.81,51.72,51.78,109500.0,39.9975,40.0671,39.9975,40.0439,109500.0
2014-05-09 10:10:00,51.79,51.99,51.77,51.95,72800.0,40.0516,40.2063,40.0362,40.1754,72800.0
2014-05-09 10:15:00,51.96,52.09,51.96,52.04,76200.0,40.1831,40.2836,40.1831,40.245,76200.0
2014-05-09 10:20:00,52.03,52.03,51.93,52.02,41500.0,40.2372,40.2372,40.1599,40.2295,41500.0
2014-05-09 10:25:00,52.01,52.14,52.01,52.13,95500.0,40.2218,40.3223,40.2218,40.3146,95500.0
2014-05-09 10:30:00,52.12,52.14,52.04,52.1,65100.0,40.3068,40.3223,40.245,40.2914,65100.0
2014-05-09 10:35:00,52.1,52.18,52.1,52.13,32200.0,40.2914,40.3532,40.2914,40.3146,32200.0
2014-05-09 10:40:00,52.14,52.16,52.01,52.02,137500.0,40.3223,40.3378,40.2218,40.2295,137500.0
2014-05-09 10:45:00,52.01,52.01,51.94,51.98,103400.0,40.2218,40.2218,40.1676,40.1986,103400.0
2014-05-09 10:50:00,51.98,51.99,51.94,51.95,47500.0,40.1986,40.2063,40.1676,40.1754,47500.0
2014-05-09 10:55:00,51.95,51.96,51.86,51.9,67000.0,40.1754,40.1831,40.1058,40.1367,67000.0
2014-05-09 11:00:00,51.89,51.95,51.88,51.9,39800.0,40.129,40.1754,40.1212,40.1367,39800.0
2014-05-09 11:05:00,51.91,51.94,51.89,51.9,89900.0,40.1444,40.1676,40.129,40.1367,89900.0
2014-05-09 11:10:00,51.89,51.96,51.89,51.92,26100.0,40.129,40.1831,40.129,40.1522,26100.0
2014-05-09 11:15:00,51.92,52.0,51.91,51.99,33400.0,40.1522,40.214,40.1444,40.2063,33400.0
2014-05-09 11:20:00,51.98,52.06,51.98,52.04,42200.0,40.1986,40.2604,40.1986,40.245,42200.0
2014-05-09 11:25:00,52.04,52.04,51.92,51.94,78800.0,40.245,40.245,40.1522,40.1676,78800.0
2014-05-09 11:30:00,51.95,52.06,51.95,52.01,35800.0,40.1754,40.2604,40.1754,40.2218,35800.0
2014-05-09 11:35:00,52.02,52.11,52.01,52.11,57600.0,40.2295,40.2991,40.2218,40.2991,57600.0
2014-05-09 11:40:00,52.1,52.12,52.07,52.1,54700.0,40.2914,40.3068,40.2682,40.2914,54700.0
2014-05-09 11:45:00,52.11,52.16,52.1,52.15,45500.0,40.2991,40.3378,40.2914,40.33,45500.0
2014-05-09 11:50:00,52.16,52.18,52.15,52.15,41500.0,40.3378,40.3532,40.33,40.33,41500.0
2014-05-09 11:55:00,52.16,52.18,52.14,52.16,21200.0,40.3378,40.3532,40.3223,40.3378,21200.0
2014-05-09 12:00:00,52.15,52.2,52.15,52.16,23400.0,40.33,40.3687,40.33,40.3378,23400.0
2014-05-09 12:05:00,52.16,52.16,52.06,52.12,36700.0,40.3378,40.3378,40.2604,40.3068,36700.0
2014-05-09 12:10:00,52.11,52.14,52.11,52.13,30700.0,40.2991,40.3223,40.2991,40.3146,30700.0
2014-05-09 12:15:00,52.13,52.14,52.11,52.14,46400.0,40.3146,40.3223,40.2991,40.3223,46400.0
2014-05-09 12:20:00,52.14,52.14,52.09,52.11,21200.0,40.3223,40.3223,40.2836,40.2991,21200.0
2014-05-09 12:25:00,52.1,52.1,52.05,52.05,33400.0,40.2914,40.2914,40.2527,40.2527,33400.0
2014-05-09 12:30:00,52.05,52.14,52.05,52.1,29800.0,40.2527,40.3223,40.2527,40.2914,29800.0
2014-05-09 12:35:00,52.1,52.15,52.1,52.15,85300.0,40.2914,40.33,40.2914,40.33,85300.0
2014-05-09 12:40:00,52.14,52.21,52.14,52.2,85500.0,40.3223,40.3764,40.3223,40.3687,85500.0
2014-05-09 12:45:00,52.19,52.23,52.16,52.19,48700.0,40.361,40.3919,40.3378,40.361,48700.0
2014-05-09 12:50:00,52.2,52.27,52.2,52.24,47100.0,40.3687,40.4228,40.3687,40.3996,47100.0
2014-05-09 12:55:00,52.24,52.26,52.21,52.22,57700.0,40.3996,40.4151,40.3764,40.3842,57700.0
2014-05-09 13:00:00,52.23,52.3,52.23,52.29,45500.0,40.3919,40.446,40.3919,40.4383,45500.0
2014-05-09 13:05:00,52.3,52.3,52.2,52.22,45900.0,40.446,40.446,40.3687,40.3842,45900.0
2014-05-09 13:10:00,52.22,52.25,52.21,52.24,88000.0,40.3842,40.4074,40.3764,40.3996,88000.0
2014-05-09 13:15:00,52.25,52.34,52.24,52.31,64700.0,40.4074,40.477,40.3996,40.4538,64700.0
2014-05-09 13:20:00,52.32,52.33,52.29,52.32,18000.0,40.4615,40.4692,40.4383,40.4615,18000.0
2014-05-09 13:25:00,52.31,52.32,52.29,52.32,19400.0,40.4538,40.4615,40.4383,40.4615,19400.0
2014-05-09 13:30:00,52.32,52.34,52.27,52.29,42300.0,40.4615,40.477,40.4228,40.4383,42300.0
2014-05-09 13:35:00,52.3,52.35,52.29,52.33,43400.0,40.446,40.4847,40.4383,40.4692,43400.0
2014-05-09 13:40:00,52.34,52.34,52.29,52.29,26900.0,40.477,40.477,40.4383,40.4383,26900.0
2014-05-09 13:45:00,52.29,52.31,52.24,52.25,55200.0,40.4383,40.4538,40.3996,40.4074,55200.0
2014-05-09 13:50:00,52.24,52.27,52.22,52.25,64300.0,40.3996,40.4228,40.3842,40.4074,64300.0
2014-05-09 13:55:00,52.26,52.26,52.2,52.21,27000.0,40.4151,40.4151,40.3687,40.3764,27000.0
2014-05-09 14:00:00,52.2,52.22,52.14,52.15,49900.0,40.3687,40.3842,40.3223,40.33,49900.0
2014-05-09 14:05:00,52.16,52.16,52.11,52.14,48200.0,40.3378,40.3378,40.2991,40.3223,48200.0
2014-05-09 14:10:00,52.15,52.19,52.13,52.13,28100.0,40.33,40.361,40.3146,40.3146,28100.0
2014-05-09 14:15:00,52.14,52.15,52.07,52.1,23700.0,40.3223,40.33,40.2682,40.2914,23700.0
2014-05-09 14:20:00,52.09,52.15,52.08,52.13,61600.0,40.2836,40.33,40.2759,40.3146,61600.0
2014-05-09 14:25:00,52.12,52.13,52.08,52.09,46400.0,40.3068,40.3146,40.2759,40.2836,46400.0
2014-05-09 14:30:00,52.08,52.19,52.08,52.16,51400.0,40.2759,40.361,40.2759,40.3378,51400.0
2014-05-09 14:35:00,52.15,52.18,52.15,52.18,18900.0,40.33,40.3532,40.33,40.3532,18900.0
2014-05-09 14:40:00,52.17,52.19,52.15,52.16,24500.0,40.3455,40.361,40.33,40.3378,24500.0
2014-05-09 14:45:00,52.15,52.19,52.14,52.15,45000.0,40.33,40.361,40.3223,40.33,45000.0
2014-05-09 14:50:00,52.16,52.21,52.15,52.19,42200.0,40.3378,40.3764,40.33,40.361,42200.0
2014-05-09 14:55:00,52.19,52.28,52.19,52.26,30500.0,40.361,40.4306,40.361,40.4151,30500.0
2014-05-09 15:00:00,52.26,52.32,52.26,52.31,35700.0,40.4151,40.4615,40.4151,40.4538,35700.0
2014-05-09 15:05:00,52.31,52.32,52.23,52.29,94100.0,40.4538,40.4615,40.3919,40.4383,94100.0
2014-05-09 15:10:00,52.29,52.29,52.2,52.22,68900.0,40.4383,40.4383,40.3687,40.3842,68900.0
2014-05-09 15:15:00,52.22,52.22,52.16,52.21,71800.0,40.3842,40.3842,40.3378,40.3764,71800.0
2014-05-09 15:20:00,52.21,52.21,52.16,52.18,81400.0,40.3764,40.3764,40.3378,40.3532,81400.0
2014-05-09 15:25:00,52.18,52.22,52.17,52.2,76200.0,40.3532,40.3842,40.3455,40.3687,76200.0
2014-05-09 15:30:00,52.2,52.21,52.17,52.19,84300.0,40.3687,40.3764,40.3455,40.361,84300.0
2014-05-09 15:35:00,52.18,52.27,52.18,52.27,114500.0,40.3532,40.4228,40.3532,40.4228,114500.0
2014-05-09 15:40:00,52.27,52.29,52.25,52.26,110700.0,40.4228,40.4383,40.4074,40.4151,110700.0
2014-05-09 15:45:00,52.25,52.32,52.24,52.27,212900.0,40.4074,40.4615,40.3996,40.4228,212900.0
2014-05-09 15:50:00,52.28,52.28,52.21,52.23,170500.0,40.4306,40.4306,40.3764,40.3919,170500.0
2014-05-09 15:55:00,52.23,52.27,52.2,52.27,420000.0,40.3919,40.4228,40.3687,40.4228,420000.0
2014-05-12 09:30:00,52.94,52.95,52.7,52.73,202300.0,40.941,40.9487,40.7554,40.7786,202300.0
2014-05-12 09:35:00,52.75,52.84,52.62,52.66,81300.0,40.794,40.8636,40.6935,40.7244,81300.0
2014-05-12 09:40:00,52.66,52.9,52.65,52.84,156300.0,40.7244,40.91,40.7167,40.8636,156300.0
2014-05-12 09:45:00,52.85,52.95,52.83,52.89,109400.0,40.8714,40.9487,40.8559,40.9023,109400.0
2014-05-12 09:50:00,52.88,53.08,52.88,53.06,205300.0,40.8946,41.0492,40.8946,41.0338,205300.0
2014-05-12 09:55:00,53.07,53.19,53.06,53.08,215900.0,41.0415,41.1343,41.0338,41.0492,215900.0
2014-05-12 10:00:00,53.08,53.08,52.93,52.94,123300.0,41.0492,41.0492,40.9332,40.941,123300.0
2014-05-12 10:05:00,52.93,53.06,52.92,53.04,97700.0,40.9332,41.0338,40.9255,41.0183,97700.0
2014-05-12 10:10:00,53.04,53.04,52.96,53.03,82400.0,41.0183,41.0183,40.9564,41.0106,82400.0
2014-05-12 10:15:00,53.04,53.04,52.97,52.98,76200.0,41.0183,41.0183,40.9642,40.9719,76200.0
2014-05-12 10:20:00,52.99,53.02,52.97,53.0,64300.0,40.9796,41.0028,40.9642,40.9874,64300.0
2014-05-12 10:25:00,53.01,53.02,52.97,53.01,45000.0,40.9951,41.0028,40.9642,40.9951,45000.0
2014-05-12 10:30:00,53.01,53.05,52.95,53.04,45100.0,40.9951,41.026,40.9487,41.0183,45100.0
2014-05-12 10:35:00,53.04,53.13,53.02,53.11,75500.0,41.0183,41.0879,41.0028,41.0724,75500.0
2014-05-12 10:40:00,53.12,53.16,53.07,53.16,69000.0,41.0802,41.1111,41.0415,41.1111,69000.0
2014-05-12 10:45:00,53.16,53.17,53.1,53.1,80100.0,41.1111,41.1188,41.0647,41.0647,80100.0
2014-05-12 10:50:00,53.1,53.1,53.03,53.05,53200.0,41.0647,41.0647,41.0106,41.026,53200.0
2014-05-12 10:55:00,53.05,53.1,53.03,53.04,57400.0,41.026,41.0647,41.0106,41.0183,57400.0
2014-05-12 11:00:00,53.03,53.04,53.0,53.0,68000.0,41.0106,41.0183,40.9874,40.9874,68000.0
2014-05-12 11:05:00,53.0,53.11,53.0,53.08,81200.0,40.9874,41.0724,40.9874,41.0492,81200.0
2014-05-12 11:10:00,53.09,53.12,53.06,53.09,78500.0,41.057,41.0802,41.0338,41.057,78500.0
2014-05-12 11:15:00,53.09,53.13,53.08,53.12,83500.0,41.057,41.0879,41.0492,41.0802,83500.0
2014-05-12 11:20:00,53.13,53.15,53.04,53.05,47900.0,41.0879,41.1034,41.0183,41.026,47900.0
2014-05-12 11:25:00,53.05,53.11,53.04,53.07,38100.0,41.026,41.0724,41.0183,41.0415,38100.0
2014-05-12 11:30:00,53.08,53.17,53.07,53.17,67900.0,41.0492,41.1188,41.0415,41.1188,67900.0
2014-05-12 11:35:00,53.17,53.22,53.13,53.16,81000.0,41.1188,41.1575,41.0879,41.1111,81000.0
2014-05-12 11:40:00,53.15,53.25,53.15,53.23,53700.0,41.1034,41.1807,41.1034,41.1652,53700.0
2014-05-12 11:45:00,53.23,53.28,53.22,53.24,80500.0,41.1652,41.2039,41.1575,41.173,80500.0
2014-05-12 11:50:00,53.24,53.27,53.22,53.27,51300.0,41.173,41.1962,41.1575,41.1962,51300.0
2014-05-12 11:55:00,53.26,53.27,53.21,53.22,34300.0,41.1884,41.1962,41.1498,41.1575,34300.0
2014-05-12 12:00:00,53.22,53.24,53.18,53.21,42800.0,41.1575,41.173,41.1266,41.1498,42800.0
2014-05-12 12:05:00,53.21,53.25,53.2,53.25,47800.0,41.1498,41.1807,41.142,41.1807,47800.0
2014-05-12 12:10:00,53.25,53.29,53.22,53.26,52700.0,41.1807,41.2116,41.1575,41.1884,52700.0
2014-05-12 12:15:00,53.27,53.3,53.24,53.26,58600.0,41.1962,41.2194,41.173,41.1884,58600.0
2014-05-12 12:20:00,53.27,53.29,53.23,53.24,46300.0,41.1962,41.2116,41.1652,41.173,46300.0
2014-05-12 12:25:00,53.25,53.25,53.2,53.23,39300.0,41.1807,41.1807,41.142,41.1652,39300.0
2014-05-12 12:30:00,53.23,53.25,53.22,53.22,37900.0,41.1652,41.1807,41.1575,41.1575,37900.0
2014-05-12 12:35:00,53.21,53.22,53.17,53.19,35300.0,41.1498,41.1575,41.1188,41.1343,35300.0
2014-05-12 12:40:00,53.19,53.2,53.11,53.12,24600.0,41.1343,41.142,41.0724,41.0802,24600.0
2014-05-12 12:45:00,53.13,53.2,53.13,53.19,51400.0,41.0879,41.142,41.0879,41.1343,51400.0
2014-05-12 12:50:00,53.19,53.2,53.13,53.16,44300.0,41.1343,41.142,41.0879,41.1111,44300.0
2014-05-12 12:55:00,53.16,53.17,53.11,53.16,28500.0,41.1111,41.1188,41.0724,41.1111,28500.0
2014-05-12 13:00:00,53.16,53.21,53.15,53.16,28000.0,41.1111,41.1498,41.1034,41.1111,28000.0
2014-05-12 13:05:00,53.16,53.24,53.16,53.24,35400.0,41.1111,41.173,41.1111,41.173,35400.0
2014-05-12 13:10:00,53.24,53.24,53.22,53.24,19900.0,41.173,41.173,41.1575,41.173,19900.0
2014-05-12 13:15:00,53.24,53.25,53.23,53.25,46000.0,41.173,41.1807,41.1652,41.1807,46000.0
2014-05-12 13:20:00,53.25,53.27,53.23,53.27,47200.0,41.1807,41.1962,41.1652,41.1962,47200.0
2014-05-12 13:25:00,53.27,53.3,53.26,53.28,38600.0,41.1962,41.2194,41.1884,41.2039,38600.0
2014-05-12 13:30:00,53.29,53.3,53.28,53.29,26200.0,41.2116,41.2194,41.2039,41.2116,26200.0
2014-05-12 13:35:00,53.29,53.3,53.24,53.25,54500.0,41.2116,41.2194,41.173,41.1807,54500.0
2014-05-12 13:40:00,53.26,53.3,53.25,53.29,43200.0,41.1884,41.2194,41.1807,41.2116,43200.0
2014-05-12 13:45:00,53.29,53.35,53.29,53.32,56300.0,41.2116,41.258,41.2116,41.2348,56300.0
2014-05-12 13:50:00,53.32,53.39,53.31,53.37,69400.0,41.2348,41.289,41.2271,41.2735,69400.0
2014-05-12 13:55:00,53.37,53.4,53.36,53.38,31200.0,41.2735,41.2967,41.2658,41.2812,31200.0
2014-05-12 14:00:00,53.38,53.38,53.28,53.34,46700.0,41.2812,41.2812,41.2039,41.2503,46700.0
2014-05-12 14:05:00,53.35,53.36,53.28,53.33,47800.0,41.258,41.2658,41.2039,41.2426,47800.0
2014-05-12 14:10:00,53.31,53.35,53.31,53.33,33500.0,41.2271,41.258,41.2271,41.2426,33500.0
2014-05-12 14:15:00,53.32,53.33,53.29,53.29,56400.0,41.2348,41.2426,41.2116,41.2116,56400.0
2014-05-12 14:20:00,53.29,53.34,53.29,53.34,49500.0,41.2116,41.2503,41.2116,41.2503,49500.0
2014-05-12 14:25:00,53.32,53.33,53.26,53.27,54300.0,41.2348,41.2426,41.1884,41.1962,54300.0
2014-05-12 14:30:00,53.27,53.3,53.26,53.26,53200.0,41.1962,41.2194,41.1884,41.1884,53200.0
2014-05-12 14:35:00,53.27,53.29,53.26,53.28,34700.0,41.1962,41.2116,41.1884,41.2039,34700.0
2014-05-12 14:40:00,53.28,53.29,53.26,53.26,49600.0,41.2039,41.2116,41.1884,41.1884,49600.0
2014-05-12 14:45:00,53.27,53.32,53.26,53.32,57900.0,41.1962,41.2348,41.1884,41.2348,57900.0
2014-05-12 14:50:00,53.32,53.37,53.31,53.37,42100.0,41.2348,41.2735,41.2271,41.2735,42100.0
2014-05-12 14:55:00,53.37,53.4,53.34,53.38,101600.0,41.2735,41.2967,41.2503,41.2812,101600.0
2014-05-12 15:00:00,53.39,53.44,53.38,53.43,109400.0,41.289,41.3276,41.2812,41.3199,109400.0
2014-05-12 15:05:00,53.43,53.44,53.4,53.41,87400.0,41.3199,41.3276,41.2967,41.3044,87400.0
2014-05-12 15:10:00,53.41,53.44,53.38,53.44,63200.0,41.3044,41.3276,41.2812,41.3276,63200.0
2014-05-12 15:15:00,53.43,53.44,53.39,53.43,73700.0,41.3199,41.3276,41.289,41.3199,73700.0
2014-05-12 15:20:00,53.44,53.44,53.41,53.43,58100.0,41.3276,41.3276,41.3044,41.3199,58100.0
2014-05-12 15:25:00,53.42,53.43,53.36,53.36,51200.0,41.3122,41.3199,41.2658,41.2658,51200.0
2014-05-12 15:30:00,53.36,53.38,53.34,53.35,72900.0,41.2658,41.2812,41.2503,41.258,72900.0
2014-05-12 15:35:00,53.35,53.36,53.3,53.31,151000.0,41.258,41.2658,41.2194,41.2271,151000.0
2014-05-12 15:40:00,53.3,53.38,53.3,53.38,169400.0,41.2194,41.2812,41.2194,41.2812,169400.0
2014-05-12 15:45:00,53.37,53.38,53.33,53.35,156900.0,41.2735,41.2812,41.2426,41.258,156900.0
2014-05-12 15:50:00,53.34,53.35,53.31,53.33,180200.0,41.2503,41.258,41.2271,41.2426,180200.0
2014-05-12 15:55:00,53.33,53.41,53.32,53.36,449200.0,41.2426,41.3044,41.2348,41.2658,449200.0
2014-05-13 09:30:00,53.45,53.52,53.38,53.4,196400.0,41.3354,41.3895,41.2812,41.2967,196400.0
2014-05-13 09:35:00,53.39,53.4,53.16,53.33,105900.0,41.289,41.2967,41.1111,41.2426,105900.0
2014-05-13 09:40:00,53.33,53.48,53.27,53.48,80700.0,41.2426,41.3586,41.1962,41.3586,80700.0
2014-05-13 09:45:00,53.48,53.61,53.47,53.52,111600.0,41.3586,41.4591,41.3508,41.3895,111600.0
2014-05-13 09:50:00,53.52,53.59,53.5,53.54,72200.0,41.3895,41.4436,41.374,41.405,72200.0
2014-05-13 09:55:00,53.54,53.54,53.37,53.4,91000.0,41.405,41.405,41.2735,41.2967,91000.0
2014-05-13 10:00:00,53.4,53.49,53.39,53.48,93900.0,41.2967,41.3663,41.289,41.3586,93900.0
2014-05-13 10:05:00,53.49,53.52,53.38,53.39,203500.0,41.3663,41.3895,41.2812,41.289,203500.0
2014-05-13 10:10:00,53.38,53.42,53.32,53.34,120900.0,41.2812,41.3122,41.2348,41.2503,120900.0
2014-05-13 10:15:00,53.33,53.42,53.33,53.36,98400.0,41.2426,41.3122,41.2426,41.2658,98400.0
2014-05-13 10:20:00,53.37,53.41,53.3,53.32,91900.0,41.2735,41.3044,41.2194,41.2348,91900.0
2014-05-13 10:25:00,53.33,53.45,53.33,53.45,40600.0,41.2426,41.3354,41.2426,41.3354,40600.0
2014-05-13 10:30:00,53.45,53.55,53.45,53.54,47700.0,41.3354,41.4127,41.3354,41.405,47700.0
2014-05-13 10:35:00,53.53,53.65,53.53,53.65,56400.0,41.3972,41.49,41.3972,41.49,56400.0
2014-05-13 10:40:00,53.64,53.67,53.57,53.59,92100.0,41.4823,41.5055,41.4282,41.4436,92100.0
2014-05-13 10:45:00,53.58,53.58,53.54,53.57,37700.0,41.4359,41.4359,41.405,41.4282,37700.0
2014-05-13 10:50:00,53.57,53.64,53.53,53.64,35500.0,41.4282,41.4823,41.3972,41.4823,35500.0
2014-05-13 10:55:00,53.64,53.65,53.56,53.56,118800.0,41.4823,41.49,41.4204,41.4204,118800.0
2014-05-13 11:00:00,53.56,53.6,53.55,53.57,64300.0,41.4204,41.4514,41.4127,41.4282,64300.0
2014-05-13 11:05:00,53.57,53.63,53.57,53.62,49600.0,41.4282,41.4746,41.4282,41.4668,49600.0
2014-05-13 11:10:00,53.62,53.63,53.58,53.62,77800.0,41.4668,41.4746,41.4359,41.4668,77800.0
2014-05-13 11:15:00,53.6,53.62,53.53,53.55,123300.0,41.4514,41.4668,41.3972,41.4127,123300.0
2014-05-13 11:20:00,53.54,53.6,53.51,53.6,128100.0,41.405,41.4514,41.3818,41.4514,128100.0
2014-05-13 11:25:00,53.59,53.64,53.59,53.63,54300.0,41.4436,41.4823,41.4436,41.4746,54300.0
2014-05-13 11:30:00,53.64,53.66,53.62,53.62,51700.0,41.4823,41.4978,41.4668,41.4668,51700.0
2014-05-13 11:35:00,53.62,53.63,53.56,53.56,48900.0,41.4668,41.4746,41.4204,41.4204,48900.0
2014-05-13 11:40:00,53.57,53.58,53.53,53.53,42600.0,41.4282,41.4359,41.3972,41.3972,42600.0
2014-05-13 11:45:00,53.53,53.57,53.51,53.55,42000.0,41.3972,41.4282,41.3818,41.4127,42000.0
2014-05-13 11:50:00,53.54,53.61,53.52,53.56,84400.0,41.405,41.4591,41.3895,41.4204,84400.0
2014-05-13 11:55:00,53.56,53.59,53.56,53.58,64600.0,41.4204,41.4436,41.4204,41.4359,64600.0
2014-05-13 12:00:00,53.58,53.6,53.55,53.59,76400.0,41.4359,41.4514,41.4127,41.4436,76400.0
2014-05-13 12:05:00,53.59,53.6,53.55,53.57,34000.0,41.4436,41.4514,41.4127,41.4282,34000.0
2014-05-13 12:10:00,53.57,53.63,53.56,53.61,33800.0,41.4282,41.4746,41.4204,41.4591,33800.0
2014-05-13 12:15:00,53.61,53.63,53.58,53.6,26900.0,41.4591,41.4746,41.4359,41.4514,26900.0
2014-05-13 12:20:00,53.6,53.64,53.57,53.58,41200.0,41.4514,41.4823,41.4282,41.4359,41200.0
2014-05-13 12:25:00,53.57,53.68,53.57,53.64,37500.0,41.4282,41.5132,41.4282,41.4823,37500.0
2014-05-13 12:30:00,53.65,53.66,53.59,53.65,36600.0,41.49,41.4978,41.4436,41.49,36600.0
2014-05-13 12:35:00,53.65,53.69,53.61,53.62,26900.0,41.49,41.521,41.4591,41.4668,26900.0
2014-05-13 12:40:00,53.62,53.66,53.62,53.65,39500.0,41.4668,41.4978,41.4668,41.49,39500.0
2014-05-13 12:45:00,53.65,53.76,53.64,53.76,101300.0,41.49,41.5751,41.4823,41.5751,101300.0
2014-05-13 12:50:00,53.75,53.77,53.73,53.74,46000.0,41.5674,41.5828,41.5519,41.5596,46000.0
2014-05-13 12:55:00,53.75,53.8,53.74,53.79,47100.0,41.5674,41.606,41.5596,41.5983,47100.0
2014-05-13 13:00:00,53.79,53.84,53.79,53.81,63400.0,41.5983,41.637,41.5983,41.6138,63400.0
2014-05-13 13:05:00,53.82,53.84,53.75,53.77,66100.0,41.6215,41.637,41.5674,41.5828,66100.0
2014-05-13 13:10:00,53.78,53.79,53.73,53.76,44700.0,41.5906,41.5983,41.5519,41.5751,44700.0
2014-05-13 13:15:00,53.76,53.85,53.76,53.84,32100.0,41.5751,41.6447,41.5751,41.637,32100.0
2014-05-13 13:20:00,53.84,53.88,53.84,53.86,60900.0,41.637,41.6679,41.637,41.6524,60900.0
2014-05-13 13:25:00,53.86,53.88,53.81,53.85,54500.0,41.6524,41.6679,41.6138,41.6447,54500.0
2014-05-13 13:30:00,53.85,53.88,53.85,53.86,94300.0,41.6447,41.6679,41.6447,41.6524,94300.0
2014-05-13 13:35:00,53.86,53.88,53.83,53.87,98600.0,41.6524,41.6679,41.6292,41.6602,98600.0
2014-05-13 13:40:00,53.87,53.87,53.8,53.85,45800.0,41.6602,41.6602,41.606,41.6447,45800.0
2014-05-13 13:45:00,53.84,53.86,53.8,53.82,35900.0,41.637,41.6524,41.606,41.6215,35900.0
2014-05-13 13:50:00,53.83,53.85,53.79,53.85,89300.0,41.6292,41.6447,41.5983,41.6447,89300.0
2014-05-13 13:55:00,53.84,53.89,53.83,53.89,62300.0,41.637,41.6756,41.6292,41.6756,62300.0
2014-05-13 14:00:00,53.9,53.9,53.86,53.88,38300.0,41.6834,41.6834,41.6524,41.6679,38300.0
2014-05-13 14:05:00,53.89,53.91,53.86,53.87,42300.0,41.6756,41.6911,41.6524,41.6602,42300.0
2014-05-13 14:10:00,53.88,53.88,53.84,53.86,28000.0,41.6679,41.6679,41.637,41.6524,28000.0
2014-05-13 14:15:00,53.87,53.88,53.84,53.86,37300.0,41.6602,41.6679,41.637,41.6524,37300.0
2014-05-13 14:20:00,53.86,53.86,53.83,53.84,98900.0,41.6524,41.6524,41.6292,41.637,98900.0
2014-05-13 14:25:00,53.84,53.87,53.82,53.85,54800.0,41.637,41.6602,41.6215,41.6447,54800.0
2014-05-13 14:30:00,53.85,53.87,53.83,53.87,39100.0,41.6447,41.6602,41.6292,41.6602,39100.0
2014-05-13 14:35:00,53.87,53.89,53.83,53.87,60000.0,41.6602,41.6756,41.6292,41.6602,60000.0
2014-05-13 14:40:00,53.86,53.92,53.86,53.89,52400.0,41.6524,41.6988,41.6524,41.6756,52400.0
2014-05-13 14:45:00,53.89,53.91,53.85,53.89,43700.0,41.6756,41.6911,41.6447,41.6756,43700.0
2014-05-13 14:50:00,53.88,53.89,53.84,53.89,38600.0,41.6679,41.6756,41.637,41.6756,38600.0
2014-05-13 14:55:00,53.89,53.91,53.88,53.91,44700.0,41.6756,41.6911,41.6679,41.6911,44700.0
2014-05-13 15:00:00,53.91,53.92,53.89,53.9,59100.0,41.6911,41.6988,41.6756,41.6834,59100.0
2014-05-13 15:05:00,53.89,53.9,53.86,53.88,73900.0,41.6756,41.6834,41.6524,41.6679,73900.0
2014-05-13 15:10:00,53.89,53.9,53.83,53.85,71300.0,41.6756,41.6834,41.6292,41.6447,71300.0
2014-05-13 15:15:00,53.85,53.88,53.83,53.83,93500.0,41.6447,41.6679,41.6292,41.6292,93500.0
2014-05-13 15:20:00,53.83,53.86,53.81,53.81,88800.0,41.6292,41.6524,41.6138,41.6138,88800.0
2014-05-13 15:25:00,53.81,53.85,53.79,53.85,56100.0,41.6138,41.6447,41.5983,41.6447,56100.0
2014-05-13 15:30:00,53.85,53.88,53.84,53.84,117100.0,41.6447,41.6679,41.637,41.637,117100.0
2014-05-13 15:35:00,53.84,53.9,53.84,53.9,122000.0,41.637,41.6834,41.637,41.6834,122000.0
2014-05-13 15:40:00,53.9,53.9,53.88,53.89,136300.0,41.6834,41.6834,41.6679,41.6756,136300.0
2014-05-13 15:45:00,53.9,53.91,53.9,53.9,267700.0,41.6834,41.6911,41.6834,41.6834,267700.0
2014-05-13 15:50:00,53.9,53.95,53.9,53.94,520600.0,41.6834,41.722,41.6834,41.7143,520600.0
2014-05-13 15:55:00,53.93,54.02,53.89,53.97,1027800.0,41.7066,41.7762,41.6756,41.7375,1027800.0
2014-05-14 09:30:00,53.94,54.0,53.64,53.64,157800.0,41.7143,41.7607,41.4823,41.4823,157800.0
2014-05-14 09:35:00,53.64,53.64,53.46,53.46,144800.0,41.4823,41.4823,41.3431,41.3431,144800.0
2014-05-14 09:40:00,53.46,53.56,53.42,53.52,117000.0,41.3431,41.4204,41.3122,41.3895,117000.0
2014-05-14 09:45:00,53.52,53.54,53.44,53.5,136700.0,41.3895,41.405,41.3276,41.374,136700.0
2014-05-14 09:50:00,53.5,53.58,53.49,53.54,87400.0,41.374,41.4359,41.3663,41.405,87400.0
2014-05-14 09:55:00,53.53,53.68,53.48,53.67,102100.0,41.3972,41.5132,41.3586,41.5055,102100.0
2014-05-14 10:00:00,53.68,53.73,53.66,53.69,89900.0,41.5132,41.5519,41.4978,41.521,89900.0
2014-05-14 10:05:00,53.69,53.73,53.59,53.7,72900.0,41.521,41.5519,41.4436,41.5287,72900.0
2014-05-14 10:10:00,53.69,53.71,53.62,53.7,135900.0,41.521,41.5364,41.4668,41.5287,135900.0
2014-05-14 10:15:00,53.7,53.7,53.52,53.57,89700.0,41.5287,41.5287,41.3895,41.4282,89700.0
2014-05-14 10:20:00,53.56,53.57,53.42,53.44,82400.0,41.4204,41.4282,41.3122,41.3276,82400.0
2014-05-14 10:25:00,53.43,53.48,53.4,53.48,44600.0,41.3199,41.3586,41.2967,41.3586,44600.0
2014-05-14 10:30:00,53.47,53.53,53.39,53.44,147200.0,41.3508,41.3972,41.289,41.3276,147200.0
2014-05-14 10:35:00,53.43,53.44,53.31,53.34,62800.0,41.3199,41.3276,41.2271,41.2503,62800.0
2014-05-14 10:40:00,53.34,53.34,53.28,53.33,75900.0,41.2503,41.2503,41.2039,41.2426,75900.0
2014-05-14 10:45:00,53.34,53.36,53.31,53.35,71400.0,41.2503,41.2658,41.2271,41.258,71400.0
2014-05-14 10:50:00,53.35,53.38,53.29,53.29,101900.0,41.258,41.2812,41.2116,41.2116,101900.0
2014-05-14 10:55:00,53.28,53.31,53.27,53.28,38000.0,41.2039,41.2271,41.1962,41.2039,38000.0
2014-05-14 11:00:00,53.27,53.3,53.19,53.2,51900.0,41.1962,41.2194,41.1343,41.142,51900.0
2014-05-14 11:05:00,53.19,53.25,53.19,53.23,45700.0,41.1343,41.1807,41.1343,41.1652,45700.0
2014-05-14 11:10:00,53.24,53.34,53.24,53.34,83300.0,41.173,41.2503,41.173,41.2503,83300.0
2014-05-14 11:15:00,53.34,53.41,53.33,53.39,43900.0,41.2503,41.3044,41.2426,41.289,43900.0
2014-05-14 11:20:00,53.38,53.39,53.35,53.37,26600.0,41.2812,41.289,41.258,41.2735,26600.0
2014-05-14 11:25:00,53.37,53.41,53.36,53.4,28800.0,41.2735,41.3044,41.2658,41.2967,28800.0
2014-05-14 11:30:00,53.4,53.45,53.35,53.36,32300.0,41.2967,41.3354,41.258,41.2658,32300.0
2014-05-14 11:35:00,53.36,53.47,53.36,53.46,25900.0,41.2658,41.3508,41.2658,41.3431,25900.0
2014-05-14 11:40:00,53.45,53.47,53.42,53.47,18600.0,41.3354,41.3508,41.3122,41.3508,18600.0
2014-05-14 11:45:00,53.46,53.52,53.46,53.48,58600.0,41.3431,41.3895,41.3431,41.3586,58600.0
2014-05-14 11:50:00,53.47,53.47,53.41,53.41,31500.0,41.3508,41.3508,41.3044,41.3044,31500.0
2014-05-14 11:55:00,53.4,53.43,53.38,53.39,39500.0,41.2967,41.3199,41.2812,41.289,39500.0
2014-05-14 12:00:00,53.39,53.43,53.39,53.41,19300.0,41.289,41.3199,41.289,41.3044,19300.0
2014-05-14 12:05:00,53.41,53.49,53.4,53.45,39600.0,41.3044,41.3663,41.2967,41.3354,39600.0
2014-05-14 12:10:00,53.44,53.46,53.43,53.45,23200.0,41.3276,41.3431,41.3199,41.3354,23200.0
2014-05-14 12:15:00,53.45,53.46,53.41,53.42,42000.0,41.3354,41.3431,41.3044,41.3122,42000.0
2014-05-14 12:20:00,53.41,53.44,53.38,53.41,29100.0,41.3044,41.3276,41.2812,41.3044,29100.0
2014-05-14 12:25:00,53.41,53.43,53.36,53.39,20100.0,41.3044,41.3199,41.2658,41.289,20100.0
2014-05-14 12:30:00,53.39,53.4,53.38,53.4,18400.0,41.289,41.2967,41.2812,41.2967,18400.0
2014-05-14 12:35:00,53.4,53.4,53.37,53.37,31200.0,41.2967,41.2967,41.2735,41.2735,31200.0
2014-05-14 12:40:00,53.37,53.39,53.34,53.36,39100.0,41.2735,41.289,41.2503,41.2658,39100.0
2014-05-14 12:45:00,53.36,53.37,53.35,53.36,15200.0,41.2658,41.2735,41.258,41.2658,15200.0
2014-05-14 12:50:00,53.37,53.37,53.31,53.32,31000.0,41.2735,41.2735,41.2271,41.2348,31000.0
2014-05-14 12:55:00,53.32,53.37,53.31,53.34,31200.0,41.2348,41.2735,41.2271,41.2503,31200.0
2014-05-14 13:00:00,53.34,53.39,53.33,53.38,33000.0,41.2503,41.289,41.2426,41.2812,33000.0
2014-05-14 13:05:00,53.38,53.38,53.34,53.37,20200.0,41.2812,41.2812,41.2503,41.2735,20200.0
2014-05-14 13:10:00,53.38,53.4,53.37,53.4,53600.0,41.2812,41.2967,41.2735,41.2967,53600.0
2014-05-14 13:15:00,53.4,53.42,53.39,53.4,79100.0,41.2967,41.3122,41.289,41.2967,79100.0
2014-05-14 13:20:00,53.4,53.41,53.39,53.4,40200.0,41.2967,41.3044,41.289,41.2967,40200.0
2014-05-14 13:25:00,53.39,53.44,53.39,53.42,39200.0,41.289,41.3276,41.289,41.3122,39200.0
2014-05-14 13:30:00,53.42,53.42,53.4,53.4,19600.0,41.3122,41.3122,41.2967,41.2967,19600.0
2014-05-14 13:35:00,53.4,53.42,53.39,53.4,35900.0,41.2967,41.3122,41.289,41.2967,35900.0
2014-05-14 13:40:00,53.4,53.46,53.39,53.45,50200.0,41.2967,41.3431,41.289,41.3354,50200.0
2014-05-14 13:45:00,53.45,53.45,53.4,53.42,21100.0,41.3354,41.3354,41.2967,41.3122,21100.0
2014-05-14 13:50:00,53.42,53.45,53.39,53.44,63500.0,41.3122,41.3354,41.289,41.3276,63500.0
2014-05-14 13:55:00,53.43,53.43,53.4,53.4,24600.0,41.3199,41.3199,41.2967,41.2967,24600.0
2014-05-14 14:00:00,53.41,53.41,53.39,53.4,32500.0,41.3044,41.3044,41.289,41.2967,32500.0
2014-05-14 14:05:00,53.4,53.42,53.39,53.4,31800.0,41.2967,41.3122,41.289,41.2967,31800.0
2014-05-14 14:10:00,53.39,53.41,53.37,53.39,16300.0,41.289,41.3044,41.2735,41.289,16300.0
2014-05-14 14:15:00,53.38,53.38,53.34,53.36,15500.0,41.2812,41.2812,41.2503,41.2658,15500.0
2014-05-14 14:20:00,53.36,53.42,53.36,53.41,29800.0,41.2658,41.3122,41.2658,41.3044,29800.0
2014-05-14 14:25:00,53.41,53.45,53.41,53.44,60500.0,41.3044,41.3354,41.3044,41.3276,60500.0
2014-05-14 14:30:00,53.45,53.46,53.43,53.44,28000.0,41.3354,41.3431,41.3199,41.3276,28000.0
2014-05-14 14:35:00,53.44,53.46,53.44,53.45,36600.0,41.3276,41.3431,41.3276,41.3354,36600.0
2014-05-14 14:40:00,53.45,53.45,53.36,53.37,24400.0,41.3354,41.3354,41.2658,41.2735,24400.0
2014-05-14 14:45:00,53.38,53.4,53.3,53.33,50500.0,41.2812,41.2967,41.2194,41.2426,50500.0
2014-05-14 14:50:00,53.33,53.36,53.32,53.35,66300.0,41.2426,41.2658,41.2348,41.258,66300.0
2014-05-14 14:55:00,53.34,53.36,53.33,53.34,28200.0,41.2503,41.2658,41.2426,41.2503,28200.0
2014-05-14 15:00:00,53.34,53.34,53.25,53.28,62700.0,41.2503,41.2503,41.1807,41.2039,62700.0
2014-05-14 15:05:00,53.28,53.28,53.21,53.23,62700.0,41.2039,41.2039,41.1498,41.1652,62700.0
2014-05-14 15:10:00,53.22,53.28,53.22,53.22,45500.0,41.1575,41.2039,41.1575,41.1575,45500.0
2014-05-14 15:15:00,53.22,53.27,53.21,53.27,40400.0,41.1575,41.1962,41.1498,41.1962,40400.0
2014-05-14 15:20:00,53.27,53.28,53.25,53.26,31300.0,41.1962,41.2039,41.1807,41.1884,31300.0
2014-05-14 15:25:00,53.26,53.29,53.25,53.27,39800.0,41.1884,41.2116,41.1807,41.1962,39800.0
2014-05-14 15:30:00,53.27,53.27,53.15,53.18,97800.0,41.1962,41.1962,41.1034,41.1266,97800.0
2014-05-14 15:35:00,53.18,53.21,53.15,53.2,77500.0,41.1266,41.1498,41.1034,41.142,77500.0
2014-05-14 15:40:00,53.21,53.25,53.2,53.25,87600.0,41.1498,41.1807,41.142,41.1807,87600.0
2014-05-14 15:45:00,53.24,53.27,53.2,53.27,113900.0,41.173,41.1962,41.142,41.1962,113900.0
2014-05-14 15:50:00,53.27,53.31,53.27,53.3,107000.0,41.1962,41.2271,41.1962,41.2194,107000.0
2014-05-14 15:55:00,53.3,53.4,53.28,53.38,420200.0,41.2194,41.2967,41.2039,41.2812,420200.0
2014-05-15 09:30:00,53.28,53.57,53.27,53.35,257800.0,41.2039,41.4282,41.1962,41.258,257800.0
2014-05-15 09:35:00,53.36,53.4,53.25,53.26,125000.0,41.2658,41.2967,41.1807,41.1884,125000.0
2014-05-15 09:40:00,53.26,53.26,53.12,53.18,172300.0,41.1884,41.1884,41.0802,41.1266,172300.0
2014-05-15 09:45:00,53.18,53.2,52.96,52.98,299000.0,41.1266,41.142,40.9564,40.9719,299000.0
2014-05-15 09:50:00,52.98,53.04,52.86,53.02,212400.0,40.9719,41.0183,40.8791,41.0028,212400.0
2014-05-15 09:55:00,53.03,53.03,52.93,53.02,129700.0,41.0106,41.0106,40.9332,41.0028,129700.0
2014-05-15 10:00:00,53.02,53.07,53.0,53.0,153900.0,41.0028,41.0415,40.9874,40.9874,153900.0
2014-05-15 10:05:00,53.01,53.12,53.0,53.03,162500.0,40.9951,41.0802,40.9874,41.0106,162500.0
2014-05-15 10:10:00,53.03,53.1,52.92,52.93,193900.0,41.0106,41.0647,40.9255,40.9332,193900.0
2014-05-15 10:15:00,52.93,53.05,52.92,53.02,204700.0,40.9332,41.026,40.9255,41.0028,204700.0
2014-05-15 10:20:00,53.03,53.03,52.88,52.98,133600.0,41.0106,41.0106,40.8946,40.9719,133600.0
2014-05-15 10:25:00,52.99,53.01,52.93,52.96,178700.0,40.9796,40.9951,40.9332,40.9564,178700.0
2014-05-15 10:30:00,52.97,53.0,52.83,52.83,86100.0,40.9642,40.9874,40.8559,40.8559,86100.0
2014-05-15 10:35:00,52.83,52.85,52.63,52.66,118900.0,40.8559,40.8714,40.7012,40.7244,118900.0
2014-05-15 10:40:00,52.67,52.78,52.61,52.78,64300.0,40.7322,40.8172,40.6858,40.8172,64300.0
2014-05-15 10:45:00,52.78,52.81,52.69,52.69,113900.0,40.8172,40.8404,40.7476,40.7476,113900.0
2014-05-15 10:50:00,52.7,52.74,52.64,52.69,51400.0,40.7554,40.7863,40.709,40.7476,51400.0
2014-05-15 10:55:00,52.69,52.71,52.63,52.66,40400.0,40.7476,40.7631,40.7012,40.7244,40400.0
2014-05-15 11:00:00,52.67,52.72,52.6,52.61,42600.0,40.7322,40.7708,40.678,40.6858,42600.0
2014-05-15 11:05:00,52.6,52.64,52.48,52.52,68600.0,40.678,40.709,40.5852,40.6162,68600.0
2014-05-15 11:10:00,52.52,52.57,52.47,52.47,58400.0,40.6162,40.6548,40.5775,40.5775,58400.0
2014-05-15 11:15:00,52.46,52.47,52.4,52.45,98000.0,40.5698,40.5775,40.5234,40.562,98000.0
2014-05-15 11:20:00,52.46,52.47,52.37,52.38,52700.0,40.5698,40.5775,40.5002,40.5079,52700.0
2014-05-15 11:25:00,52.37,52.44,52.34,52.4,83900.0,40.5002,40.5543,40.477,40.5234,83900.0
2014-05-15 11:30:00,52.39,52.58,52.38,52.56,62400.0,40.5156,40.6626,40.5079,40.6471,62400.0
2014-05-15 11:35:00,52.57,52.57,52.49,52.54,80000.0,40.6548,40.6548,40.593,40.6316,80000.0
2014-05-15 11:40:00,52.55,52.55,52.45,52.45,55500.0,40.6394,40.6394,40.562,40.562,55500.0
2014-05-15 11:45:00,52.45,52.48,52.36,52.38,86600.0,40.562,40.5852,40.4924,40.5079,86600.0
2014-05-15 11:50:00,52.39,52.39,52.29,52.29,74100.0,40.5156,40.5156,40.4383,40.4383,74100.0
2014-05-15 11:55:00,52.29,52.37,52.24,52.37,77600.0,40.4383,40.5002,40.3996,40.5002,77600.0
2014-05-15 12:00:00,52.36,52.4,52.34,52.37,71600.0,40.4924,40.5234,40.477,40.5002,71600.0
2014-05-15 12:05:00,52.37,52.47,52.36,52.43,128500.0,40.5002,40.5775,40.4924,40.5466,128500.0
2014-05-15 12:10:00,52.42,52.43,52.34,52.39,71200.0,40.5388,40.5466,40.477,40.5156,71200.0
2014-05-15 12:15:00,52.4,52.41,52.36,52.37,87800.0,40.5234,40.5311,40.4924,40.5002,87800.0
2014-05-15 12:20:00,52.38,52.39,52.33,52.35,44700.0,40.5079,40.5156,40.4692,40.4847,44700.0
2014-05-15 12:25:00,52.36,52.38,52.33,52.37,66900.0,40.4924,40.5079,40.4692,40.5002,66900.0
2014-05-15 12:30:00,52.38,52.47,52.37,52.46,61200.0,40.5079,40.5775,40.5002,40.5698,61200.0
2014-05-15 12:35:00,52.48,52.56,52.46,52.56,78600.0,40.5852,40.6471,40.5698,40.6471,78600.0
2014-05-15 12:40:00,52.56,52.64,52.52,52.63,136800.0,40.6471,40.709,40.6162,40.7012,136800.0
2014-05-15 12:45:00,52.63,52.68,52.61,52.61,108300.0,40.7012,40.7399,40.6858,40.6858,108300.0
2014-05-15 12:50:00,52.6,52.71,52.6,52.69,50000.0,40.678,40.7631,40.678,40.7476,50000.0
2014-05-15 12:55:00,52.69,52.72,52.66,52.69,47500.0,40.7476,40.7708,40.7244,40.7476,47500.0
2014-05-15 13:00:00,52.7,52.77,52.68,52.75,69100.0,40.7554,40.8095,40.7399,40.794,69100.0
2014-05-15 13:05:00,52.75,52.76,52.7,52.71,66600.0,40.794,40.8018,40.7554,40.7631,66600.0
2014-05-15 13:10:00,52.7,52.74,52.7,52.71,54500.0,40.7554,40.7863,40.7554,40.7631,54500.0
2014-05-15 13:15:00,52.73,52.75,52.7,52.72,69600.0,40.7786,40.794,40.7554,40.7708,69600.0
2014-05-15 13:20:00,52.73,52.74,52.68,52.69,53600.0,40.7786,40.7863,40.7399,40.7476,53600.0
2014-05-15 13:25:00,52.69,52.7,52.64,52.67,45200.0,40.7476,40.7554,40.709,40.7322,45200.0
2014-05-15 13:30:00,52.68,52.74,52.67,52.71,71600.0,40.7399,40.7863,40.7322,40.7631,71600.0
2014-05-15 13:35:00,52.7,52.74,52.66,52.69,41400.0,40.7554,40.7863,40.7244,40.7476,41400.0
2014-05-15 13:40:00,52.69,52.69,52.65,52.66,55700.0,40.7476,40.7476,40.7167,40.7244,55700.0
2014-05-15 13:45:00,52.66,52.66,52.62,52.65,55200.0,40.7244,40.7244,40.6935,40.7167,55200.0
2014-05-15 13:50:00,52.65,52.67,52.62,52.67,62900.0,40.7167,40.7322,40.6935,40.7322,62900.0
2014-05-15 13:55:00,52.66,52.7,52.66,52.69,69300.0,40.7244,40.7554,40.7244,40.7476,69300.0
2014-05-15 14:00:00,52.69,52.75,52.69,52.72,136200.0,40.7476,40.794,40.7476,40.7708,136200.0
2014-05-15 14:05:00,52.73,52.79,52.72,52.77,107300.0,40.7786,40.825,40.7708,40.8095,107300.0
2014-05-15 14:10:00,52.78,52.8,52.7,52.73,46600.0,40.8172,40.8327,40.7554,40.7786,46600.0
2014-05-15 14:15:00,52.73,52.74,52.64,52.69,74700.0,40.7786,40.7863,40.709,40.7476,74700.0
2014-05-15 14:20:00,52.7,52.78,52.68,52.78,63300.0,40.7554,40.8172,40.7399,40.8172,63300.0
2014-05-15 14:25:00,52.78,52.82,52.73,52.78,53200.0,40.8172,40.8482,40.7786,40.8172,53200.0
2014-05-15 14:30:00,52.8,52.87,52.8,52.86,78300.0,40.8327,40.8868,40.8327,40.8791,78300.0
2014-05-15 14:35:00,52.87,52.93,52.85,52.9,80800.0,40.8868,40.9332,40.8714,40.91,80800.0
2014-05-15 14:40:00,52.92,52.94,52.86,52.87,80200.0,40.9255,40.941,40.8791,40.8868,80200.0
2014-05-15 14:45:00,52.86,52.91,52.85,52.89,67900.0,40.8791,40.9178,40.8714,40.9023,67900.0
2014-05-15 14:50:00,52.9,53.0,52.9,52.97,72700.0,40.91,40.9874,40.91,40.9642,72700.0
2014-05-15 14:55:00,52.97,52.98,52.86,52.9,77900.0,40.9642,40.9719,40.8791,40.91,77900.0
2014-05-15 15:00:00,52.91,52.95,52.88,52.92,54400.0,40.9178,40.9487,40.8946,40.9255,54400.0
2014-05-15 15:05:00,52.92,52.92,52.81,52.84,87600.0,40.9255,40.9255,40.8404,40.8636,87600.0
2014-05-15 15:10:00,52.84,52.91,52.84,52.88,79900.0,40.8636,40.9178,40.8636,40.8946,79900.0
2014-05-15 15:15:00,52.88,52.91,52.85,52.87,87000.0,40.8946,40.9178,40.8714,40.8868,87000.0
2014-05-15 15:20:00,52.86,52.88,52.81,52.81,72000.0,40.8791,40.8946,40.8404,40.8404,72000.0
2014-05-15 15:25:00,52.81,52.88,52.79,52.87,111200.0,40.8404,40.8946,40.825,40.8868,111200.0
2014-05-15 15:30:00,52.87,52.9,52.82,52.87,122900.0,40.8868,40.91,40.8482,40.8868,122900.0
2014-05-15 15:35:00,52.87,52.98,52.86,52.93,164500.0,40.8868,40.9719,40.8791,40.9332,164500.0
2014-05-15 15:40:00,52.93,52.97,52.91,52.93,109400.0,40.9332,40.9642,40.9178,40.9332,109400.0
2014-05-15 15:45:00,52.92,52.95,52.9,52.9,175200.0,40.9255,40.9487,40.91,40.91,175200.0
2014-05-15 15:50:00,52.9,52.91,52.85,52.91,190100.0,40.91,40.9178,40.8714,40.9178,190100.0
2014-05-15 15:55:00,52.9,52.91,52.82,52.87,349000.0,40.91,40.9178,40.8482,40.8868,349000.0
2014-05-16 09:30:00,52.91,52.91,52.65,52.66,664500.0,40.9178,40.9178,40.7167,40.7244,664500.0
2014-05-16 09:35:00,52.68,52.75,52.6,52.64,75400.0,40.7399,40.794,40.678,40.709,75400.0
2014-05-16 09:40:00,52.64,52.66,52.44,52.61,125900.0,40.709,40.7244,40.5543,40.6858,125900.0
2014-05-16 09:45:00,52.63,52.65,52.45,52.46,55800.0,40.7012,40.7167,40.562,40.5698,55800.0
2014-05-16 09:50:00,52.47,52.55,52.41,52.45,46800.0,40.5775,40.6394,40.5311,40.562,46800.0
2014-05-16 09:55:00,52.44,52.5,52.3,52.44,118300.0,40.5543,40.6007,40.446,40.5543,118300.0
2014-05-16 10:00:00,52.46,52.51,52.4,52.41,147900.0,40.5698,40.6084,40.5234,40.5311,147900.0
2014-05-16 10:05:00,52.41,52.42,52.18,52.26,93500.0,40.5311,40.5388,40.3532,40.4151,93500.0
2014-05-16 10:10:00,52.26,52.33,52.22,52.26,64400.0,40.4151,40.4692,40.3842,40.4151,64400.0
2014-05-16 10:15:00,52.26,52.35,52.19,52.32,48400.0,40.4151,40.4847,40.361,40.4615,48400.0
2014-05-16 10:20:00,52.32,52.35,52.25,52.27,54700.0,40.4615,40.4847,40.4074,40.4228,54700.0
2014-05-16 10:25:00,52.27,52.29,52.2,52.26,40300.0,40.4228,40.4383,40.3687,40.4151,40300.0
2014-05-16 10:30:00,52.27,52.41,52.27,52.38,37100.0,40.4228,40.5311,40.4228,40.5079,37100.0
2014-05-16 10:35:00,52.38,52.47,52.38,52.47,57600.0,40.5079,40.5775,40.5079,40.5775,57600.0
2014-05-16 10:40:00,52.47,52.51,52.37,52.39,57000.0,40.5775,40.6084,40.5002,40.5156,57000.0
2014-05-16 10:45:00,52.38,52.45,52.36,52.43,50800.0,40.5079,40.562,40.4924,40.5466,50800.0
2014-05-16 10:50:00,52.45,52.51,52.42,52.45,46400.0,40.562,40.6084,40.5388,40.562,46400.0
2014-05-16 10:55:00,52.46,52.51,52.42,52.42,53300.0,40.5698,40.6084,40.5388,40.5388,53300.0
2014-05-16 11:00:00,52.44,52.45,52.32,52.35,70100.0,40.5543,40.562,40.4615,40.4847,70100.0
2014-05-16 11:05:00,52.35,52.43,52.33,52.42,51100.0,40.4847,40.5466,40.4692,40.5388,51100.0
2014-05-16 11:10:00,52.41,52.52,52.41,52.49,31300.0,40.5311,40.6162,40.5311,40.593,31300.0
2014-05-16 11:15:00,52.5,52.58,52.5,52.54,30700.0,40.6007,40.6626,40.6007,40.6316,30700.0
2014-05-16 11:20:00,52.55,52.58,52.51,52.54,22600.0,40.6394,40.6626,40.6084,40.6316,22600.0
2014-05-16 11:25:00,52.55,52.57,52.47,52.48,22100.0,40.6394,40.6548,40.5775,40.5852,22100.0
2014-05-16 11:30:00,52.49,52.51,52.46,52.49,62800.0,40.593,40.6084,40.5698,40.593,62800.0
2014-05-16 11:35:00,52.49,52.51,52.44,52.44,31500.0,40.593,40.6084,40.5543,40.5543,31500.0
2014-05-16 11:40:00,52.44,52.48,52.4,52.41,32700.0,40.5543,40.5852,40.5234,40.5311,32700.0
2014-05-16 11:45:00,52.41,52.42,52.34,52.41,51000.0,40.5311,40.5388,40.477,40.5311,51000.0
2014-05-16 11:50:00,52.42,52.49,52.39,52.4,36200.0,40.5388,40.593,40.5156,40.5234,36200.0
2014-05-16 11:55:00,52.4,52.55,52.4,52.52,24800.0,40.5234,40.6394,40.5234,40.6162,24800.0
2014-05-16 12:00:00,52.52,52.58,52.5,52.57,38300.0,40.6162,40.6626,40.6007,40.6548,38300.0
2014-05-16 12:05:00,52.57,52.61,52.53,52.54,36900.0,40.6548,40.6858,40.6239,40.6316,36900.0
2014-05-16 12:10:00,52.53,52.54,52.47,52.5,28900.0,40.6239,40.6316,40.5775,40.6007,28900.0
2014-05-16 12:15:00,52.5,52.56,52.5,52.52,32100.0,40.6007,40.6471,40.6007,40.6162,32100.0
2014-05-16 12:20:00,52.52,52.57,52.49,52.54,41700.0,40.6162,40.6548,40.593,40.6316,41700.0
2014-05-16 12:25:00,52.54,52.55,52.46,52.48,36000.0,40.6316,40.6394,40.5698,40.5852,36000.0
2014-05-16 12:30:00,52.49,52.49,52.42,52.45,19500.0,40.593,40.593,40.5388,40.562,19500.0
2014-05-16 12:35:00,52.45,52.52,52.44,52.51,19000.0,40.562,40.6162,40.5543,40.6084,19000.0
2014-05-16 12:40:00,52.51,52.52,52.38,52.4,61300.0,40.6084,40.6162,40.5079,40.5234,61300.0
2014-05-16 12:45:00,52.41,52.43,52.34,52.39,44400.0,40.5311,40.5466,40.477,40.5156,44400.0
2014-05-16 12:50:00,52.39,52.4,52.36,52.39,25600.0,40.5156,40.5234,40.4924,40.5156,25600.0
2014-05-16 12:55:00,52.39,52.39,52.35,52.38,26100.0,40.5156,40.5156,40.4847,40.5079,26100.0
2014-05-16 13:00:00,52.38,52.38,52.3,52.33,89700.0,40.5079,40.5079,40.446,40.4692,89700.0
2014-05-16 13:05:00,52.33,52.37,52.3,52.36,36100.0,40.4692,40.5002,40.446,40.4924,36100.0
2014-05-16 13:10:00,52.35,52.39,52.32,52.35,237200.0,40.4847,40.5156,40.4615,40.4847,237200.0
2014-05-16 13:15:00,52.34,52.37,52.33,52.35,57700.0,40.477,40.5002,40.4692,40.4847,57700.0
2014-05-16 13:20:00,52.35,52.38,52.33,52.36,45400.0,40.4847,40.5079,40.4692,40.4924,45400.0
2014-05-16 13:25:00,52.36,52.38,52.3,52.3,45300.0,40.4924,40.5079,40.446,40.446,45300.0
2014-05-16 13:30:00,52.3,52.36,52.3,52.32,45200.0,40.446,40.4924,40.446,40.4615,45200.0
2014-05-16 13:35:00,52.33,52.34,52.3,52.31,30100.0,40.4692,40.477,40.446,40.4538,30100.0
2014-05-16 13:40:00,52.3,52.34,52.29,52.31,57300.0,40.446,40.477,40.4383,40.4538,57300.0
2014-05-16 13:45:00,52.3,52.31,52.22,52.23,46500.0,40.446,40.4538,40.3842,40.3919,46500.0
2014-05-16 13:50:00,52.24,52.25,52.18,52.18,41800.0,40.3996,40.4074,40.3532,40.3532,41800.0
2014-05-16 13:55:00,52.18,52.22,52.18,52.2,40500.0,40.3532,40.3842,40.3532,40.3687,40500.0
2014-05-16 14:00:00,52.2,52.2,52.11,52.12,68500.0,40.3687,40.3687,40.2991,40.3068,68500.0
2014-05-16 14:05:00,52.13,52.18,52.11,52.16,70100.0,40.3146,40.3532,40.2991,40.3378,70100.0
2014-05-16 14:10:00,52.17,52.21,52.15,52.16,56600.0,40.3455,40.3764,40.33,40.3378,56600.0
2014-05-16 14:15:00,52.16,52.18,52.13,52.13,45100.0,40.3378,40.3532,40.3146,40.3146,45100.0
2014-05-16 14:20:00,52.13,52.14,52.1,52.1,109400.0,40.3146,40.3223,40.2914,40.2914,109400.0
2014-05-16 14:25:00,52.1,52.1,52.05,52.07,120600.0,40.2914,40.2914,40.2527,40.2682,120600.0
2014-05-16 14:30:00,52.07,52.09,52.03,52.05,101700.0,40.2682,40.2836,40.2372,40.2527,101700.0
2014-05-16 14:35:00,52.05,52.12,52.03,52.11,71300.0,40.2527,40.3068,40.2372,40.2991,71300.0
2014-05-16 14:40:00,52.11,52.16,52.1,52.11,97200.0,40.2991,40.3378,40.2914,40.2991,97200.0
2014-05-16 14:45:00,52.1,52.2,52.1,52.1,154800.0,40.2914,40.3687,40.2914,40.2914,154800.0
2014-05-16 14:50:00,52.11,52.2,52.11,52.2,45300.0,40.2991,40.3687,40.2991,40.3687,45300.0
2014-05-16 14:55:00,52.19,52.31,52.19,52.31,96800.0,40.361,40.4538,40.361,40.4538,96800.0
2014-05-16 15:00:00,52.32,52.34,52.29,52.3,137800.0,40.4615,40.477,40.4383,40.446,137800.0
2014-05-16 15:05:00,52.3,52.35,52.27,52.32,153100.0,40.446,40.4847,40.4228,40.4615,153100.0
2014-05-16 15:10:00,52.32,52.34,52.3,52.31,127700.0,40.4615,40.477,40.446,40.4538,127700.0
2014-05-16 15:15:00,52.3,52.34,52.3,52.34,105700.0,40.446,40.477,40.446,40.477,105700.0
2014-05-16 15:20:00,52.34,52.34,52.3,52.33,96600.0,40.477,40.477,40.446,40.4692,96600.0
2014-05-16 15:25:00,52.33,52.34,52.31,52.31,73700.0,40.4692,40.477,40.4538,40.4538,73700.0
2014-05-16 15:30:00,52.32,52.41,52.32,52.38,147100.0,40.4615,40.5311,40.4615,40.5079,147100.0
2014-05-16 15:35:00,52.39,52.45,52.38,52.42,146800.0,40.5156,40.562,40.5079,40.5388,146800.0
2014-05-16 15:40:00,52.41,52.45,52.39,52.41,181300.0,40.5311,40.562,40.5156,40.5311,181300.0
2014-05-16 15:45:00,52.41,52.46,52.4,52.44,216100.0,40.5311,40.5698,40.5234,40.5543,216100.0
2014-05-16 15:50:00,52.45,52.48,52.44,52.46,230100.0,40.562,40.5852,40.5543,40.5698,230100.0
2014-05-16 15:55:00,52.47,52.51,52.42,52.49,357500.0,40.5775,40.6084,40.5388,40.593,357500.0
2014-05-19 09:30:00,52.42,52.55,52.3,52.48,265300.0,40.5388,40.6394,40.446,40.5852,265300.0
2014-05-19 09:35:00,52.49,52.55,52.42,52.42,95100.0,40.593,40.6394,40.5388,40.5388,95100.0
2014-05-19 09:40:00,52.43,52.77,52.43,52.73,171200.0,40.5466,40.8095,40.5466,40.7786,171200.0
2014-05-19 09:45:00,52.74,52.83,52.72,52.81,113200.0,40.7863,40.8559,40.7708,40.8404,113200.0
2014-05-19 09:50:00,52.82,52.86,52.76,52.83,101500.0,40.8482,40.8791,40.8018,40.8559,101500.0
2014-05-19 09:55:00,52.83,52.85,52.74,52.79,117500.0,40.8559,40.8714,40.7863,40.825,117500.0
2014-05-19 10:00:00,52.8,52.81,52.69,52.74,163700.0,40.8327,40.8404,40.7476,40.7863,163700.0
2014-05-19 10:05:00,52.73,52.75,52.72,52.74,142000.0,40.7786,40.794,40.7708,40.7863,142000.0
2014-05-19 10:10:00,52.75,52.79,52.72,52.76,107000.0,40.794,40.825,40.7708,40.8018,107000.0
2014-05-19 10:15:00,52.75,52.82,52.74,52.81,126000.0,40.794,40.8482,40.7863,40.8404,126000.0
2014-05-19 10:20:00,52.82,52.84,52.73,52.73,126100.0,40.8482,40.8636,40.7786,40.7786,126100.0
2014-05-19 10:25:00,52.74,52.77,52.7,52.71,143400.0,40.7863,40.8095,40.7554,40.7631,143400.0
2014-05-19 10:30:00,52.71,52.72,52.59,52.62,79800.0,40.7631,40.7708,40.6703,40.6935,79800.0
2014-05-19 10:35:00,52.62,52.7,52.62,52.65,39000.0,40.6935,40.7554,40.6935,40.7167,39000.0
2014-05-19 10:40:00,52.65,52.72,52.64,52.72,50800.0,40.7167,40.7708,40.709,40.7708,50800.0
2014-05-19 10:45:00,52.72,52.73,52.63,52.63,43400.0,40.7708,40.7786,40.7012,40.7012,43400.0
2014-05-19 10:50:00,52.62,52.68,52.6,52.64,42800.0,40.6935,40.7399,40.678,40.709,42800.0
2014-05-19 10:55:00,52.64,52.69,52.62,52.69,31300.0,40.709,40.7476,40.6935,40.7476,31300.0
2014-05-19 11:00:00,52.69,52.71,52.64,52.7,40100.0,40.7476,40.7631,40.709,40.7554,40100.0
2014-05-19 11:05:00,52.7,52.73,52.69,52.73,49600.0,40.7554,40.7786,40.7476,40.7786,49600.0
2014-05-19 11:10:00,52.73,52.76,52.73,52.76,143900.0,40.7786,40.8018,40.7786,40.8018,143900.0
2014-05-19 11:15:00,52.76,52.78,52.69,52.7,90100.0,40.8018,40.8172,40.7476,40.7554,90100.0
2014-05-19 11:20:00,52.7,52.71,52.63,52.66,41000.0,40.7554,40.7631,40.7012,40.7244,41000.0
2014-05-19 11:25:00,52.66,52.67,52.64,52.67,39600.0,40.7244,40.7322,40.709,40.7322,39600.0
2014-05-19 11:30:00,52.67,52.69,52.64,52.66,31300.0,40.7322,40.7476,40.709,40.7244,31300.0
2014-05-19 11:35:00,52.65,52.66,52.64,52.66,37300.0,40.7167,40.7244,40.709,40.7244,37300.0
2014-05-19 11:40:00,52.65,52.7,52.63,52.69,80300.0,40.7167,40.7554,40.7012,40.7476,80300.0
2014-05-19 11:45:00,52.68,52.7,52.66,52.7,46500.0,40.7399,40.7554,40.7244,40.7554,46500.0
2014-05-19 11:50:00,52.7,52.73,52.7,52.73,41600.0,40.7554,40.7786,40.7554,40.7786,41600.0
2014-05-19 11:55:00,52.73,52.75,52.7,52.74,146500.0,40.7786,40.794,40.7554,40.7863,146500.0
2014-05-19 12:00:00,52.75,52.75,52.67,52.68,67000.0,40.794,40.794,40.7322,40.7399,67000.0
2014-05-19 12:05:00,52.7,52.78,52.7,52.75,122100.0,40.7554,40.8172,40.7554,40.794,122100.0
2014-05-19 12:10:00,52.75,52.84,52.73,52.83,29800.0,40.794,40.8636,40.7786,40.8559,29800.0
2014-05-19 12:15:00,52.84,52.84,52.8,52.8,66100.0,40.8636,40.8636,40.8327,40.8327,66100.0
2014-05-19 12:20:00,52.8,52.81,52.77,52.79,47400.0,40.8327,40.8404,40.8095,40.825,47400.0
2014-05-19 12:25:00,52.79,52.8,52.73,52.73,26600.0,40.825,40.8327,40.7786,40.7786,26600.0
2014-05-19 12:30:00,52.73,52.73,52.65,52.66,20700.0,40.7786,40.7786,40.7167,40.7244,20700.0
2014-05-19 12:35:00,52.66,52.69,52.62,52.63,31500.0,40.7244,40.7476,40.6935,40.7012,31500.0
2014-05-19 12:40:00,52.63,52.69,52.63,52.65,28100.0,40.7012,40.7476,40.7012,40.7167,28100.0
2014-05-19 12:45:00,52.66,52.73,52.65,52.66,80600.0,40.7244,40.7786,40.7167,40.7244,80600.0
2014-05-19 12:50:00,52.66,52.69,52.65,52.65,33700.0,40.7244,40.7476,40.7167,40.7167,33700.0
2014-05-19 12:55:00,52.65,52.66,52.64,52.64,18700.0,40.7167,40.7244,40.709,40.709,18700.0
2014-05-19 13:00:00,52.64,52.69,52.63,52.68,37100.0,40.709,40.7476,40.7012,40.7399,37100.0
2014-05-19 13:05:00,52.68,52.68,52.65,52.65,16600.0,40.7399,40.7399,40.7167,40.7167,16600.0
2014-05-19 13:10:00,52.65,52.67,52.65,52.66,29100.0,40.7167,40.7322,40.7167,40.7244,29100.0
2014-05-19 13:15:00,52.66,52.67,52.62,52.62,35700.0,40.7244,40.7322,40.6935,40.6935,35700.0
2014-05-19 13:20:00,52.62,52.66,52.62,52.65,24200.0,40.6935,40.7244,40.6935,40.7167,24200.0
2014-05-19 13:25:00,52.65,52.67,52.64,52.64,42200.0,40.7167,40.7322,40.709,40.709,42200.0
2014-05-19 13:30:00,52.64,52.66,52.61,52.63,37700.0,40.709,40.7244,40.6858,40.7012,37700.0
2014-05-19 13:35:00,52.62,52.63,52.58,52.59,26300.0,40.6935,40.7012,40.6626,40.6703,26300.0
2014-05-19 13:40:00,52.58,52.64,52.58,52.63,59400.0,40.6626,40.709,40.6626,40.7012,59400.0
2014-05-19 13:45:00,52.63,52.65,52.61,52.61,73700.0,40.7012,40.7167,40.6858,40.6858,73700.0
2014-05-19 13:50:00,52.61,52.66,52.61,52.64,48900.0,40.6858,40.7244,40.6858,40.709,48900.0
2014-05-19 13:55:00,52.65,52.68,52.64,52.64,86400.0,40.7167,40.7399,40.709,40.709,86400.0
2014-05-19 14:00:00,52.64,52.68,52.64,52.65,56200.0,40.709,40.7399,40.709,40.7167,56200.0
2014-05-19 14:05:00,52.65,52.66,52.63,52.66,43600.0,40.7167,40.7244,40.7012,40.7244,43600.0
2014-05-19 14:10:00,52.65,52.67,52.6,52.66,93400.0,40.7167,40.7322,40.678,40.7244,93400.0
2014-05-19 14:15:00,52.67,52.72,52.66,52.69,45300.0,40.7322,40.7708,40.7244,40.7476,45300.0
2014-05-19 14:20:00,52.69,52.71,52.68,52.71,51100.0,40.7476,40.7631,40.7399,40.7631,51100.0
2014-05-19 14:25:00,52.71,52.73,52.69,52.7,38100.0,40.7631,40.7786,40.7476,40.7554,38100.0
2014-05-19 14:30:00,52.7,52.7,52.61,52.61,39300.0,40.7554,40.7554,40.6858,40.6858,39300.0
2014-05-19 14:35:00,52.62,52.65,52.61,52.64,47400.0,40.6935,40.7167,40.6858,40.709,47400.0
2014-05-19 14:40:00,52.64,52.67,52.62,52.62,33400.0,40.709,40.7322,40.6935,40.6935,33400.0
2014-05-19 14:45:00,52.62,52.66,52.62,52.64,35800.0,40.6935,40.7244,40.6935,40.709,35800.0
2014-05-19 14:50:00,52.64,52.65,52.62,52.64,26400.0,40.709,40.7167,40.6935,40.709,26400.0
2014-05-19 14:55:00,52.63,52.65,52.57,52.58,100500.0,40.7012,40.7167,40.6548,40.6626,100500.0
2014-05-19 15:00:00,52.58,52.67,52.57,52.65,112000.0,40.6626,40.7322,40.6548,40.7167,112000.0
2014-05-19 15:05:00,52.64,52.67,52.63,52.66,64400.0,40.709,40.7322,40.7012,40.7244,64400.0
2014-05-19 15:10:00,52.66,52.68,52.64,52.64,55900.0,40.7244,40.7399,40.709,40.709,55900.0
2014-05-19 15:15:00,52.64,52.65,52.57,52.62,95200.0,40.709,40.7167,40.6548,40.6935,95200.0
2014-05-19 15:20:00,52.63,52.71,52.61,52.7,74000.0,40.7012,40.7631,40.6858,40.7554,74000.0
2014-05-19 15:25:00,52.71,52.75,52.71,52.75,52700.0,40.7631,40.794,40.7631,40.794,52700.0
2014-05-19 15:30:00,52.75,52.77,52.7,52.74,126200.0,40.794,40.8095,40.7554,40.7863,126200.0
2014-05-19 15:35:00,52.75,52.77,52.73,52.75,105800.0,40.794,40.8095,40.7786,40.794,105800.0
2014-05-19 15:40:00,52.76,52.77,52.71,52.72,104500.0,40.8018,40.8095,40.7631,40.7708,104500.0
2014-05-19 15:45:00,52.73,52.76,52.73,52.74,217200.0,40.7786,40.8018,40.7786,40.7863,217200.0
2014-05-19 15:50:00,52.73,52.76,52.73,52.74,242400.0,40.7786,40.8018,40.7786,40.7863,242400.0
2014-05-19 15:55:00,52.74,52.75,52.7,52.7,263300.0,40.7863,40.794,40.7554,40.7554,263300.0
2014-05-20 09:30:00,52.7,52.75,52.5,52.52,92200.0,40.7554,40.794,40.6007,40.6162,92200.0
2014-05-20 09:35:00,52.52,52.54,52.43,52.52,65600.0,40.6162,40.6316,40.5466,40.6162,65600.0
2014-05-20 09:40:00,52.53,52.67,52.51,52.52,44600.0,40.6239,40.7322,40.6084,40.6162,44600.0
2014-05-20 09:45:00,52.52,52.53,52.41,52.47,47400.0,40.6162,40.6239,40.5311,40.5775,47400.0
2014-05-20 09:50:00,52.46,52.57,52.42,52.52,38500.0,40.5698,40.6548,40.5388,40.6162,38500.0
2014-05-20 09:55:00,52.52,52.52,52.38,52.4,34500.0,40.6162,40.6162,40.5079,40.5234,34500.0
2014-05-20 10:00:00,52.42,52.47,52.36,52.45,58700.0,40.5388,40.5775,40.4924,40.562,58700.0
2014-05-20 10:05:00,52.44,52.46,52.41,52.41,99400.0,40.5543,40.5698,40.5311,40.5311,99400.0
2014-05-20 10:10:00,52.42,52.57,52.41,52.53,37400.0,40.5388,40.6548,40.5311,40.6239,37400.0
2014-05-20 10:15:00,52.53,52.65,52.53,52.61,41600.0,40.6239,40.7167,40.6239,40.6858,41600.0
2014-05-20 10:20:00,52.61,52.61,52.5,52.52,43200.0,40.6858,40.6858,40.6007,40.6162,43200.0
2014-05-20 10:25:00,52.53,52.57,52.47,52.51,40400.0,40.6239,40.6548,40.5775,40.6084,40400.0
2014-05-20 10:30:00,52.5,52.59,52.5,52.59,35500.0,40.6007,40.6703,40.6007,40.6703,35500.0
2014-05-20 10:35:00,52.58,52.66,52.57,52.58,32100.0,40.6626,40.7244,40.6548,40.6626,32100.0
2014-05-20 10:40:00,52.58,52.65,52.55,52.64,32200.0,40.6626,40.7167,40.6394,40.709,32200.0
2014-05-20 10:45:00,52.63,52.64,52.54,52.58,42600.0,40.7012,40.709,40.6316,40.6626,42600.0
2014-05-20 10:50:00,52.59,52.71,52.57,52.7,36500.0,40.6703,40.7631,40.6548,40.7554,36500.0
2014-05-20 10:55:00,52.7,52.83,52.69,52.74,156600.0,40.7554,40.8559,40.7476,40.7863,156600.0
2014-05-20 11:00:00,52.75,52.85,52.73,52.85,69800.0,40.794,40.8714,40.7786,40.8714,69800.0
2014-05-20 11:05:00,52.85,52.9,52.85,52.88,64500.0,40.8714,40.91,40.8714,40.8946,64500.0
2014-05-20 11:10:00,52.89,52.9,52.86,52.88,37300.0,40.9023,40.91,40.8791,40.8946,37300.0
2014-05-20 11:15:00,52.88,52.89,52.81,52.81,44400.0,40.8946,40.9023,40.8404,40.8404,44400.0
2014-05-20 11:20:00,52.82,52.84,52.77,52.78,59000.0,40.8482,40.8636,40.8095,40.8172,59000.0
2014-05-20 11:25:00,52.79,52.83,52.72,52.72,51800.0,40.825,40.8559,40.7708,40.7708,51800.0
2014-05-20 11:30:00,52.71,52.8,52.7,52.78,42900.0,40.7631,40.8327,40.7554,40.8172,42900.0
2014-05-20 11:35:00,52.77,52.8,52.76,52.78,77700.0,40.8095,40.8327,40.8018,40.8172,77700.0
2014-05-20 11:40:00,52.77,52.8,52.76,52.8,57300.0,40.8095,40.8327,40.8018,40.8327,57300.0
2014-05-20 11:45:00,52.8,52.83,52.8,52.82,28200.0,40.8327,40.8559,40.8327,40.8482,28200.0
2014-05-20 11:50:00,52.82,52.83,52.77,52.78,32300.0,40.8482,40.8559,40.8095,40.8172,32300.0
2014-05-20 11:55:00,52.78,52.8,52.7,52.71,45100.0,40.8172,40.8327,40.7554,40.7631,45100.0
2014-05-20 12:00:00,52.7,52.71,52.55,52.59,111300.0,40.7554,40.7631,40.6394,40.6703,111300.0
2014-05-20 12:05:00,52.59,52.59,52.54,52.56,170400.0,40.6703,40.6703,40.6316,40.6471,170400.0
2014-05-20 12:10:00,52.57,52.58,52.42,52.44,56800.0,40.6548,40.6626,40.5388,40.5543,56800.0
2014-05-20 12:15:00,52.43,52.53,52.4,52.52,117800.0,40.5466,40.6239,40.5234,40.6162,117800.0
2014-05-20 12:20:00,52.53,52.58,52.53,52.58,63600.0,40.6239,40.6626,40.6239,40.6626,63600.0
2014-05-20 12:25:00,52.58,52.58,52.53,52.54,28500.0,40.6626,40.6626,40.6239,40.6316,28500.0
2014-05-20 12:30:00,52.55,52.59,52.5,52.59,33500.0,40.6394,40.6703,40.6007,40.6703,33500.0
2014-05-20 12:35:00,52.59,52.61,52.54,52.57,48000.0,40.6703,40.6858,40.6316,40.6548,48000.0
2014-05-20 12:40:00,52.57,52.58,52.52,52.58,36000.0,40.6548,40.6626,40.6162,40.6626,36000.0
2014-05-20 12:45:00,52.58,52.59,52.55,52.56,17900.0,40.6626,40.6703,40.6394,40.6471,17900.0
2014-05-20 12:50:00,52.56,52.63,52.55,52.61,16000.0,40.6471,40.7012,40.6394,40.6858,16000.0
2014-05-20 12:55:00,52.61,52.62,52.6,52.6,39100.0,40.6858,40.6935,40.678,40.678,39100.0
2014-05-20 13:00:00,52.6,52.62,52.58,52.62,45500.0,40.678,40.6935,40.6626,40.6935,45500.0
2014-05-20 13:05:00,52.61,52.61,52.54,52.56,43000.0,40.6858,40.6858,40.6316,40.6471,43000.0
2014-05-20 13:10:00,52.56,52.56,52.45,52.45,27800.0,40.6471,40.6471,40.562,40.562,27800.0
2014-05-20 13:15:00,52.45,52.45,52.36,52.36,140400.0,40.562,40.562,40.4924,40.4924,140400.0
2014-05-20 13:20:00,52.36,52.37,52.34,52.37,89700.0,40.4924,40.5002,40.477,40.5002,89700.0
2014-05-20 13:25:00,52.36,52.48,52.36,52.47,56800.0,40.4924,40.5852,40.4924,40.5775,56800.0
2014-05-20 13:30:00,52.48,52.49,52.42,52.43,41300.0,40.5852,40.593,40.5388,40.5466,41300.0
2014-05-20 13:35:00,52.44,52.45,52.38,52.4,52000.0,40.5543,40.562,40.5079,40.5234,52000.0
2014-05-20 13:40:00,52.4,52.4,52.33,52.38,93300.0,40.5234,40.5234,40.4692,40.5079,93300.0
2014-05-20 13:45:00,52.38,52.46,52.37,52.39,60200.0,40.5079,40.5698,40.5002,40.5156,60200.0
2014-05-20 13:50:00,52.38,52.41,52.36,52.36,32000.0,40.5079,40.5311,40.4924,40.4924,32000.0
2014-05-20 13:55:00,52.35,52.38,52.29,52.29,48500.0,40.4847,40.5079,40.4383,40.4383,48500.0
2014-05-20 14:00:00,52.3,52.37,52.3,52.37,36100.0,40.446,40.5002,40.446,40.5002,36100.0
2014-05-20 14:05:00,52.36,52.4,52.34,52.39,42900.0,40.4924,40.5234,40.477,40.5156,42900.0
2014-05-20 14:10:00,52.4,52.44,52.34,52.35,36600.0,40.5234,40.5543,40.477,40.4847,36600.0
2014-05-20 14:15:00,52.35,52.45,52.35,52.44,37800.0,40.4847,40.562,40.4847,40.5543,37800.0
2014-05-20 14:20:00,52.44,52.47,52.42,52.44,22800.0,40.5543,40.5775,40.5388,40.5543,22800.0
2014-05-20 14:25:00,52.44,52.44,52.36,52.38,32500.0,40.5543,40.5543,40.4924,40.5079,32500.0
2014-05-20 14:30:00,52.38,52.4,52.34,52.35,33900.0,40.5079,40.5234,40.477,40.4847,33900.0
2014-05-20 14:35:00,52.36,52.36,52.3,52.31,36400.0,40.4924,40.4924,40.446,40.4538,36400.0
2014-05-20 14:40:00,52.31,52.35,52.3,52.33,24500.0,40.4538,40.4847,40.446,40.4692,24500.0
2014-05-20 14:45:00,52.34,52.4,52.34,52.4,23500.0,40.477,40.5234,40.477,40.5234,23500.0
2014-05-20 14:50:00,52.39,52.4,52.32,52.33,38700.0,40.5156,40.5234,40.4615,40.4692,38700.0
2014-05-20 14:55:00,52.34,52.39,52.33,52.37,31400.0,40.477,40.5156,40.4692,40.5002,31400.0
2014-05-20 15:00:00,52.36,52.42,52.35,52.42,38400.0,40.4924,40.5388,40.4847,40.5388,38400.0
2014-05-20 15:05:00,52.41,52.45,52.41,52.44,27500.0,40.5311,40.562,40.5311,40.5543,27500.0
2014-05-20 15:10:00,52.43,52.44,52.42,52.42,24300.0,40.5466,40.5543,40.5388,40.5388,24300.0
2014-05-20 15:15:00,52.42,52.48,52.42,52.45,51000.0,40.5388,40.5852,40.5388,40.562,51000.0
2014-05-20 15:20:00,52.45,52.46,52.41,52.41,36600.0,40.562,40.5698,40.5311,40.5311,36600.0
2014-05-20 15:25:00,52.41,52.51,52.4,52.45,52500.0,40.5311,40.6084,40.5234,40.562,52500.0
2014-05-20 15:30:00,52.45,52.51,52.45,52.49,52600.0,40.562,40.6084,40.562,40.593,52600.0
2014-05-20 15:35:00,52.48,52.62,52.48,52.56,83800.0,40.5852,40.6935,40.5852,40.6471,83800.0
2014-05-20 15:40:00,52.55,52.6,52.55,52.57,60200.0,40.6394,40.678,40.6394,40.6548,60200.0
2014-05-20 15:45:00,52.57,52.58,52.53,52.53,101300.0,40.6548,40.6626,40.6239,40.6239,101300.0
2014-05-20 15:50:00,52.53,52.59,52.53,52.58,130400.0,40.6239,40.6703,40.6239,40.6626,130400.0
2014-05-20 15:55:00,52.58,52.58,52.47,52.49,257700.0,40.6626,40.6626,40.5775,40.593,257700.0
2014-05-21 09:30:00,53.55,53.87,53.41,53.73,516300.0,41.4127,41.6602,41.3044,41.5519,516300.0
2014-05-21 09:35:00,53.73,53.86,53.67,53.77,357800.0,41.5519,41.6524,41.5055,41.5828,357800.0
2014-05-21 09:40:00,53.78,53.86,53.74,53.8,187000.0,41.5906,41.6524,41.5596,41.606,187000.0
2014-05-21 09:45:00,53.8,53.9,53.73,53.9,244000.0,41.606,41.6834,41.5519,41.6834,244000.0
2014-05-21 09:50:00,53.89,54.03,53.88,53.92,275900.0,41.6756,41.7839,41.6679,41.6988,275900.0
2014-05-21 09:55:00,53.92,53.94,53.75,53.78,166600.0,41.6988,41.7143,41.5674,41.5906,166600.0
2014-05-21 10:00:00,53.77,53.78,53.65,53.73,135300.0,41.5828,41.5906,41.49,41.5519,135300.0
2014-05-21 10:05:00,53.73,53.78,53.69,53.75,117700.0,41.5519,41.5906,41.521,41.5674,117700.0
2014-05-21 10:10:00,53.75,53.78,53.69,53.7,100900.0,41.5674,41.5906,41.521,41.5287,100900.0
2014-05-21 10:15:00,53.69,53.7,53.66,53.68,99300.0,41.521,41.5287,41.4978,41.5132,99300.0
2014-05-21 10:20:00,53.68,53.7,53.65,53.65,80200.0,41.5132,41.5287,41.49,41.49,80200.0
2014-05-21 10:25:00,53.65,53.67,53.6,53.67,80500.0,41.49,41.5055,41.4514,41.5055,80500.0
2014-05-21 10:30:00,53.67,53.79,53.67,53.78,142800.0,41.5055,41.5983,41.5055,41.5906,142800.0
2014-05-21 10:35:00,53.78,53.89,53.77,53.88,77900.0,41.5906,41.6756,41.5828,41.6679,77900.0
2014-05-21 10:40:00,53.88,53.97,53.87,53.97,117900.0,41.6679,41.7375,41.6602,41.7375,117900.0
2014-05-21 10:45:00,53.97,53.97,53.9,53.96,121000.0,41.7375,41.7375,41.6834,41.7298,121000.0
2014-05-21 10:50:00,53.96,53.96,53.9,53.94,89200.0,41.7298,41.7298,41.6834,41.7143,89200.0
2014-05-21 10:55:00,53.93,53.99,53.86,53.86,83400.0,41.7066,41.753,41.6524,41.6524,83400.0
2014-05-21 11:00:00,53.87,53.87,53.76,53.77,58200.0,41.6602,41.6602,41.5751,41.5828,58200.0
2014-05-21 11:05:00,53.76,53.89,53.76,53.88,60600.0,41.5751,41.6756,41.5751,41.6679,60600.0
2014-05-21 11:10:00,53.88,53.9,53.82,53.82,37000.0,41.6679,41.6834,41.6215,41.6215,37000.0
2014-05-21 11:15:00,53.83,53.85,53.73,53.74,71800.0,41.6292,41.6447,41.5519,41.5596,71800.0
2014-05-21 11:20:00,53.74,53.75,53.66,53.66,98600.0,41.5596,41.5674,41.4978,41.4978,98600.0
2014-05-21 11:25:00,53.66,53.72,53.63,53.7,128800.0,41.4978,41.5442,41.4746,41.5287,128800.0
2014-05-21 11:30:00,53.69,53.75,53.68,53.69,110200.0,41.521,41.5674,41.5132,41.521,110200.0
2014-05-21 11:35:00,53.7,53.7,53.66,53.7,84900.0,41.5287,41.5287,41.4978,41.5287,84900.0
2014-05-21 11:40:00,53.7,53.7,53.62,53.64,69600.0,41.5287,41.5287,41.4668,41.4823,69600.0
2014-05-21 11:45:00,53.64,53.65,53.55,53.57,62300.0,41.4823,41.49,41.4127,41.4282,62300.0
2014-05-21 11:50:00,53.57,53.6,53.54,53.59,221700.0,41.4282,41.4514,41.405,41.4436,221700.0
2014-05-21 11:55:00,53.59,53.59,53.48,53.51,218600.0,41.4436,41.4436,41.3586,41.3818,218600.0
2014-05-21 12:00:00,53.51,53.54,53.47,53.48,94000.0,41.3818,41.405,41.3508,41.3586,94000.0
2014-05-21 12:05:00,53.48,53.51,53.34,53.35,129800.0,41.3586,41.3818,41.2503,41.258,129800.0
2014-05-21 12:10:00,53.35,53.35,53.28,53.29,137200.0,41.258,41.258,41.2039,41.2116,137200.0
2014-05-21 12:15:00,53.3,53.44,53.28,53.44,89600.0,41.2194,41.3276,41.2039,41.3276,89600.0
2014-05-21 12:20:00,53.43,53.55,53.43,53.55,92100.0,41.3199,41.4127,41.3199,41.4127,92100.0
2014-05-21 12:25:00,53.55,53.56,53.47,53.52,62900.0,41.4127,41.4204,41.3508,41.3895,62900.0
2014-05-21 12:30:00,53.52,53.56,53.51,53.55,48100.0,41.3895,41.4204,41.3818,41.4127,48100.0
2014-05-21 12:35:00,53.55,53.59,53.54,53.56,73300.0,41.4127,41.4436,41.405,41.4204,73300.0
2014-05-21 12:40:00,53.57,53.59,53.51,53.51,66900.0,41.4282,41.4436,41.3818,41.3818,66900.0
2014-05-21 12:45:00,53.51,53.54,53.5,53.52,60600.0,41.3818,41.405,41.374,41.3895,60600.0
2014-05-21 12:50:00,53.52,53.6,53.5,53.51,90100.0,41.3895,41.4514,41.374,41.3818,90100.0
2014-05-21 12:55:00,53.51,53.54,53.5,53.53,54600.0,41.3818,41.405,41.374,41.3972,54600.0
2014-05-21 13:00:00,53.53,53.62,53.47,53.62,91500.0,41.3972,41.4668,41.3508,41.4668,91500.0
2014-05-21 13:05:00,53.62,53.69,53.62,53.68,52600.0,41.4668,41.521,41.4668,41.5132,52600.0
2014-05-21 13:10:00,53.69,53.7,53.6,53.61,50400.0,41.521,41.5287,41.4514,41.4591,50400.0
2014-05-21 13:15:00,53.6,53.7,53.6,53.66,36600.0,41.4514,41.5287,41.4514,41.4978,36600.0
2014-05-21 13:20:00,53.66,53.67,53.63,53.63,51100.0,41.4978,41.5055,41.4746,41.4746,51100.0
2014-05-21 13:25:00,53.63,53.64,53.53,53.53,98000.0,41.4746,41.4823,41.3972,41.3972,98000.0
2014-05-21 13:30:00,53.53,53.58,53.51,53.57,45100.0,41.3972,41.4359,41.3818,41.4282,45100.0
2014-05-21 13:35:00,53.57,53.57,53.46,53.46,163100.0,41.4282,41.4282,41.3431,41.3431,163100.0
2014-05-21 13:40:00,53.46,53.5,53.45,53.49,59600.0,41.3431,41.374,41.3354,41.3663,59600.0
2014-05-21 13:45:00,53.49,53.49,53.36,53.39,81100.0,41.3663,41.3663,41.2658,41.289,81100.0
2014-05-21 13:50:00,53.39,53.46,53.37,53.43,89500.0,41.289,41.3431,41.2735,41.3199,89500.0
2014-05-21 13:55:00,53.44,53.44,53.33,53.39,95600.0,41.3276,41.3276,41.2426,41.289,95600.0
2014-05-21 14:00:00,53.39,53.53,53.3,53.51,107200.0,41.289,41.3972,41.2194,41.3818,107200.0
2014-05-21 14:05:00,53.51,53.54,53.32,53.36,103400.0,41.3818,41.405,41.2348,41.2658,103400.0
2014-05-21 14:10:00,53.37,53.4,53.25,53.33,59700.0,41.2735,41.2967,41.1807,41.2426,59700.0
2014-05-21 14:15:00,53.34,53.41,53.31,53.36,77600.0,41.2503,41.3044,41.2271,41.2658,77600.0
2014-05-21 14:20:00,53.36,53.43,53.34,53.38,46400.0,41.2658,41.3199,41.2503,41.2812,46400.0
2014-05-21 14:25:00,53.38,53.48,53.38,53.45,45900.0,41.2812,41.3586,41.2812,41.3354,45900.0
2014-05-21 14:30:00,53.46,53.48,53.42,53.48,53600.0,41.3431,41.3586,41.3122,41.3586,53600.0
2014-05-21 14:35:00,53.48,53.48,53.39,53.45,48000.0,41.3586,41.3586,41.289,41.3354,48000.0
2014-05-21 14:40:00,53.45,53.53,53.45,53.52,45800.0,41.3354,41.3972,41.3354,41.3895,45800.0
2014-05-21 14:45:00,53.52,53.58,53.46,53.56,73300.0,41.3895,41.4359,41.3431,41.4204,73300.0
2014-05-21 14:50:00,53.56,53.56,53.48,53.5,44600.0,41.4204,41.4204,41.3586,41.374,44600.0
2014-05-21 14:55:00,53.5,53.5,53.43,53.48,40000.0,41.374,41.374,41.3199,41.3586,40000.0
2014-05-21 15:00:00,53.48,53.53,53.47,53.48,86900.0,41.3586,41.3972,41.3508,41.3586,86900.0
2014-05-21 15:05:00,53.48,53.52,53.47,53.51,197300.0,41.3586,41.3895,41.3508,41.3818,197300.0
2014-05-21 15:10:00,53.51,53.56,53.48,53.49,82000.0,41.3818,41.4204,41.3586,41.3663,82000.0
2014-05-21 15:15:00,53.49,53.53,53.48,53.48,119300.0,41.3663,41.3972,41.3586,41.3586,119300.0
2014-05-21 15:20:00,53.5,53.52,53.44,53.47,185700.0,41.374,41.3895,41.3276,41.3508,185700.0
2014-05-21 15:25:00,53.46,53.48,53.45,53.47,58000.0,41.3431,41.3586,41.3354,41.3508,58000.0
2014-05-21 15:30:00,53.47,53.52,53.45,53.48,225900.0,41.3508,41.3895,41.3354,41.3586,225900.0
2014-05-21 15:35:00,53.48,53.51,53.48,53.49,109700.0,41.3586,41.3818,41.3586,41.3663,109700.0
2014-05-21 15:40:00,53.49,53.5,53.47,53.5,88800.0,41.3663,41.374,41.3508,41.374,88800.0
2014-05-21 15:45:00,53.49,53.52,53.47,53.48,112700.0,41.3663,41.3895,41.3508,41.3586,112700.0
2014-05-21 15:50:00,53.47,53.5,53.45,53.5,176200.0,41.3508,41.374,41.3354,41.374,176200.0
2014-05-21 15:55:00,53.5,53.52,53.44,53.5,316000.0,41.374,41.3895,41.3276,41.374,316000.0
2014-05-22 09:30:00,53.49,53.51,53.26,53.3,173800.0,41.3663,41.3818,41.1884,41.2194,173800.0
2014-05-22 09:35:00,53.29,53.38,53.16,53.21,114500.0,41.2116,41.2812,41.1111,41.1498,114500.0
2014-05-22 09:40:00,53.21,53.36,53.2,53.33,45100.0,41.1498,41.2658,41.142,41.2426,45100.0
2014-05-22 09:45:00,53.33,53.47,53.32,53.47,60200.0,41.2426,41.3508,41.2348,41.3508,60200.0
2014-05-22 09:50:00,53.46,53.52,53.36,53.4,67900.0,41.3431,41.3895,41.2658,41.2967,67900.0
2014-05-22 09:55:00,53.4,53.46,53.36,53.46,33800.0,41.2967,41.3431,41.2658,41.3431,33800.0
2014-05-22 10:00:00,53.46,53.52,53.32,53.32,79800.0,41.3431,41.3895,41.2348,41.2348,79800.0
2014-05-22 10:05:00,53.32,53.32,53.25,53.28,78400.0,41.2348,41.2348,41.1807,41.2039,78400.0
2014-05-22 10:10:00,53.29,53.36,53.28,53.34,101100.0,41.2116,41.2658,41.2039,41.2503,101100.0
2014-05-22 10:15:00,53.35,53.5,53.35,53.5,120300.0,41.258,41.374,41.258,41.374,120300.0
2014-05-22 10:20:00,53.48,53.5,53.43,53.44,58300.0,41.3586,41.374,41.3199,41.3276,58300.0
2014-05-22 10:25:00,53.44,53.47,53.43,53.45,72900.0,41.3276,41.3508,41.3199,41.3354,72900.0
2014-05-22 10:30:00,53.44,53.5,53.43,53.48,79900.0,41.3276,41.374,41.3199,41.3586,79900.0
2014-05-22 10:35:00,53.47,53.55,53.46,53.55,98700.0,41.3508,41.4127,41.3431,41.4127,98700.0
2014-05-22 10:40:00,53.54,53.54,53.45,53.46,29400.0,41.405,41.405,41.3354,41.3431,29400.0
2014-05-22 10:45:00,53.46,53.53,53.44,53.53,27100.0,41.3431,41.3972,41.3276,41.3972,27100.0
2014-05-22 10:50:00,53.53,53.55,53.52,53.53,35400.0,41.3972,41.4127,41.3895,41.3972,35400.0
2014-05-22 10:55:00,53.53,53.54,53.48,53.49,36900.0,41.3972,41.405,41.3586,41.3663,36900.0
2014-05-22 11:00:00,53.49,53.53,53.49,53.49,33000.0,41.3663,41.3972,41.3663,41.3663,33000.0
2014-05-22 11:05:00,53.5,53.55,53.49,53.52,39000.0,41.374,41.4127,41.3663,41.3895,39000.0
2014-05-22 11:10:00,53.51,53.58,53.51,53.54,105700.0,41.3818,41.4359,41.3818,41.405,105700.0
2014-05-22 11:15:00,53.53,53.59,53.52,53.54,79500.0,41.3972,41.4436,41.3895,41.405,79500.0
2014-05-22 11:20:00,53.54,53.55,53.53,53.54,22200.0,41.405,41.4127,41.3972,41.405,22200.0
2014-05-22 11:25:00,53.53,53.61,53.53,53.59,60500.0,41.3972,41.4591,41.3972,41.4436,60500.0
2014-05-22 11:30:00,53.59,53.62,53.55,53.6,35000.0,41.4436,41.4668,41.4127,41.4514,35000.0
2014-05-22 11:35:00,53.6,53.61,53.55,53.55,14600.0,41.4514,41.4591,41.4127,41.4127,14600.0
2014-05-22 11:40:00,53.55,53.58,53.52,53.53,18700.0,41.4127,41.4359,41.3895,41.3972,18700.0
2014-05-22 11:45:00,53.53,53.6,53.52,53.6,16000.0,41.3972,41.4514,41.3895,41.4514,16000.0
2014-05-22 11:50:00,53.59,53.61,53.53,53.53,21000.0,41.4436,41.4591,41.3972,41.3972,21000.0
2014-05-22 11:55:00,53.53,53.54,53.46,53.46,32700.0,41.3972,41.405,41.3431,41.3431,32700.0
2014-05-22 12:00:00,53.46,53.48,53.46,53.47,32200.0,41.3431,41.3586,41.3431,41.3508,32200.0
2014-05-22 12:05:00,53.47,53.48,53.46,53.47,12200.0,41.3508,41.3586,41.3431,41.3508,12200.0
2014-05-22 12:10:00,53.46,53.46,53.43,53.44,32700.0,41.3431,41.3431,41.3199,41.3276,32700.0
2014-05-22 12:15:00,53.44,53.48,53.44,53.47,30300.0,41.3276,41.3586,41.3276,41.3508,30300.0
2014-05-22 12:20:00,53.47,53.5,53.47,53.49,31700.0,41.3508,41.374,41.3508,41.3663,31700.0
2014-05-22 12:25:00,53.49,53.53,53.48,53.52,24700.0,41.3663,41.3972,41.3586,41.3895,24700.0
2014-05-22 12:30:00,53.53,53.53,53.46,53.47,17200.0,41.3972,41.3972,41.3431,41.3508,17200.0
2014-05-22 12:35:00,53.47,53.5,53.45,53.5,32800.0,41.3508,41.374,41.3354,41.374,32800.0
2014-05-22 12:40:00,53.49,53.49,53.46,53.46,23400.0,41.3663,41.3663,41.3431,41.3431,23400.0
2014-05-22 12:45:00,53.46,53.49,53.46,53.46,24900.0,41.3431,41.3663,41.3431,41.3431,24900.0
2014-05-22 12:50:00,53.47,53.5,53.42,53.49,44500.0,41.3508,41.374,41.3122,41.3663,44500.0
2014-05-22 12:55:00,53.5,53.51,53.47,53.47,57600.0,41.374,41.3818,41.3508,41.3508,57600.0
2014-05-22 13:00:00,53.48,53.51,53.46,53.51,36900.0,41.3586,41.3818,41.3431,41.3818,36900.0
2014-05-22 13:05:00,53.5,53.5,53.47,53.49,19700.0,41.374,41.374,41.3508,41.3663,19700.0
2014-05-22 13:10:00,53.48,53.54,53.48,53.52,29900.0,41.3586,41.405,41.3586,41.3895,29900.0
2014-05-22 13:15:00,53.52,53.54,53.49,53.54,32600.0,41.3895,41.405,41.3663,41.405,32600.0
2014-05-22 13:20:00,53.55,53.58,53.55,53.55,31700.0,41.4127,41.4359,41.4127,41.4127,31700.0
2014-05-22 13:25:00,53.55,53.6,53.54,53.59,35800.0,41.4127,41.4514,41.405,41.4436,35800.0
2014-05-22 13:30:00,53.59,53.6,53.56,53.56,19400.0,41.4436,41.4514,41.4204,41.4204,19400.0
2014-05-22 13:35:00,53.57,53.6,53.56,53.59,25200.0,41.4282,41.4514,41.4204,41.4436,25200.0
2014-05-22 13:40:00,53.59,53.6,53.58,53.6,47400.0,41.4436,41.4514,41.4359,41.4514,47400.0
2014-05-22 13:45:00,53.6,53.66,53.59,53.65,89400.0,41.4514,41.4978,41.4436,41.49,89400.0
2014-05-22 13:50:00,53.65,53.74,53.64,53.73,47900.0,41.49,41.5596,41.4823,41.5519,47900.0
2014-05-22 13:55:00,53.74,53.74,53.71,53.72,57600.0,41.5596,41.5596,41.5364,41.5442,57600.0
2014-05-22 14:00:00,53.73,53.74,53.71,53.72,61300.0,41.5519,41.5596,41.5364,41.5442,61300.0
2014-05-22 14:05:00,53.71,53.72,53.69,53.7,29300.0,41.5364,41.5442,41.521,41.5287,29300.0
2014-05-22 14:10:00,53.69,53.74,53.69,53.71,66100.0,41.521,41.5596,41.521,41.5364,66100.0
2014-05-22 14:15:00,53.71,53.72,53.69,53.7,21700.0,41.5364,41.5442,41.521,41.5287,21700.0
2014-05-22 14:20:00,53.71,53.73,53.67,53.68,39700.0,41.5364,41.5519,41.5055,41.5132,39700.0
2014-05-22 14:25:00,53.68,53.72,53.68,53.72,25000.0,41.5132,41.5442,41.5132,41.5442,25000.0
2014-05-22 14:30:00,53.71,53.72,53.66,53.68,19200.0,41.5364,41.5442,41.4978,41.5132,19200.0
2014-05-22 14:35:00,53.68,53.7,53.66,53.66,22200.0,41.5132,41.5287,41.4978,41.4978,22200.0
2014-05-22 14:40:00,53.66,53.69,53.66,53.68,31700.0,41.4978,41.521,41.4978,41.5132,31700.0
2014-05-22 14:45:00,53.67,53.68,53.65,53.66,80500.0,41.5055,41.5132,41.49,41.4978,80500.0
2014-05-22 14:50:00,53.67,53.71,53.66,53.7,52800.0,41.5055,41.5364,41.4978,41.5287,52800.0
2014-05-22 14:55:00,53.7,53.7,53.68,53.69,29000.0,41.5287,41.5287,41.5132,41.521,29000.0
2014-05-22 15:00:00,53.69,53.69,53.68,53.68,58100.0,41.521,41.521,41.5132,41.5132,58100.0
2014-05-22 15:05:00,53.68,53.68,53.6,53.6,54800.0,41.5132,41.5132,41.4514,41.4514,54800.0
2014-05-22 15:10:00,53.59,53.61,53.56,53.57,61300.0,41.4436,41.4591,41.4204,41.4282,61300.0
2014-05-22 15:15:00,53.58,53.62,53.56,53.6,65000.0,41.4359,41.4668,41.4204,41.4514,65000.0
2014-05-22 15:20:00,53.61,53.61,53.56,53.59,51900.0,41.4591,41.4591,41.4204,41.4436,51900.0
2014-05-22 15:25:00,53.59,53.6,53.56,53.57,64000.0,41.4436,41.4514,41.4204,41.4282,64000.0
2014-05-22 15:30:00,53.57,53.59,53.55,53.58,58200.0,41.4282,41.4436,41.4127,41.4359,58200.0
2014-05-22 15:35:00,53.58,53.59,53.56,53.56,69200.0,41.4359,41.4436,41.4204,41.4204,69200.0
2014-05-22 15:40:00,53.57,53.61,53.56,53.58,142300.0,41.4282,41.4591,41.4204,41.4359,142300.0
2014-05-22 15:45:00,53.58,53.58,53.52,53.55,123700.0,41.4359,41.4359,41.3895,41.4127,123700.0
2014-05-22 15:50:00,53.55,53.58,53.55,53.55,74000.0,41.4127,41.4359,41.4127,41.4127,74000.0
2014-05-22 15:55:00,53.55,53.56,53.54,53.55,128600.0,41.4127,41.4204,41.405,41.4127,128600.0
2014-05-23 09:30:00,53.61,53.68,53.48,53.6,173800.0,41.4591,41.5132,41.3586,41.4514,173800.0
2014-05-23 09:35:00,53.6,53.61,53.43,53.47,90400.0,41.4514,41.4591,41.3199,41.3508,90400.0
2014-05-23 09:40:00,53.47,53.6,53.45,53.57,58000.0,41.3508,41.4514,41.3354,41.4282,58000.0
2014-05-23 09:45:00,53.58,53.7,53.57,53.61,162600.0,41.4359,41.5287,41.4282,41.4591,162600.0
2014-05-23 09:50:00,53.59,53.73,53.57,53.72,98500.0,41.4436,41.5519,41.4282,41.5442,98500.0
2014-05-23 09:55:00,53.73,53.8,53.7,53.78,69400.0,41.5519,41.606,41.5287,41.5906,69400.0
2014-05-23 10:00:00,53.78,53.89,53.74,53.86,83700.0,41.5906,41.6756,41.5596,41.6524,83700.0
2014-05-23 10:05:00,53.86,53.93,53.83,53.85,96400.0,41.6524,41.7066,41.6292,41.6447,96400.0
2014-05-23 10:10:00,53.85,53.88,53.78,53.88,64900.0,41.6447,41.6679,41.5906,41.6679,64900.0
2014-05-23 10:15:00,53.88,53.92,53.8,53.83,36100.0,41.6679,41.6988,41.606,41.6292,36100.0
2014-05-23 10:20:00,53.83,53.87,53.76,53.82,52900.0,41.6292,41.6602,41.5751,41.6215,52900.0
2014-05-23 10:25:00,53.82,53.87,53.8,53.81,27300.0,41.6215,41.6602,41.606,41.6138,27300.0
2014-05-23 10:30:00,53.81,53.87,53.8,53.82,75600.0,41.6138,41.6602,41.606,41.6215,75600.0
2014-05-23 10:35:00,53.82,53.83,53.76,53.79,54300.0,41.6215,41.6292,41.5751,41.5983,54300.0
2014-05-23 10:40:00,53.78,53.8,53.75,53.76,45500.0,41.5906,41.606,41.5674,41.5751,45500.0
2014-05-23 10:45:00,53.76,53.8,53.74,53.77,78500.0,41.5751,41.606,41.5596,41.5828,78500.0
2014-05-23 10:50:00,53.75,53.83,53.75,53.81,133400.0,41.5674,41.6292,41.5674,41.6138,133400.0
2014-05-23 10:55:00,53.8,53.83,53.78,53.81,68900.0,41.606,41.6292,41.5906,41.6138,68900.0
2014-05-23 11:00:00,53.81,53.86,53.81,53.83,39900.0,41.6138,41.6524,41.6138,41.6292,39900.0
2014-05-23 11:05:00,53.82,53.86,53.8,53.85,38800.0,41.6215,41.6524,41.606,41.6447,38800.0
2014-05-23 11:10:00,53.86,53.9,53.84,53.86,42900.0,41.6524,41.6834,41.637,41.6524,42900.0
2014-05-23 11:15:00,53.86,53.87,53.83,53.86,30300.0,41.6524,41.6602,41.6292,41.6524,30300.0
2014-05-23 11:20:00,53.85,53.86,53.82,53.82,20300.0,41.6447,41.6524,41.6215,41.6215,20300.0
2014-05-23 11:25:00,53.81,53.83,53.76,53.76,27400.0,41.6138,41.6292,41.5751,41.5751,27400.0
2014-05-23 11:30:00,53.76,53.76,53.69,53.7,66200.0,41.5751,41.5751,41.521,41.5287,66200.0
2014-05-23 11:35:00,53.71,53.75,53.69,53.71,82500.0,41.5364,41.5674,41.521,41.5364,82500.0
2014-05-23 11:40:00,53.72,53.73,53.69,53.71,27800.0,41.5442,41.5519,41.521,41.5364,27800.0
2014-05-23 11:45:00,53.7,53.71,53.68,53.68,39400.0,41.5287,41.5364,41.5132,41.5132,39400.0
2014-05-23 11:50:00,53.69,53.72,53.69,53.72,32900.0,41.521,41.5442,41.521,41.5442,32900.0
2014-05-23 11:55:00,53.71,53.72,53.63,53.64,42600.0,41.5364,41.5442,41.4746,41.4823,42600.0
2014-05-23 12:00:00,53.65,53.66,53.62,53.66,24100.0,41.49,41.4978,41.4668,41.4978,24100.0
2014-05-23 12:05:00,53.66,53.68,53.61,53.62,24900.0,41.4978,41.5132,41.4591,41.4668,24900.0
2014-05-23 12:10:00,53.61,53.62,53.57,53.59,45000.0,41.4591,41.4668,41.4282,41.4436,45000.0
2014-05-23 12:15:00,53.59,53.68,53.59,53.61,96000.0,41.4436,41.5132,41.4436,41.4591,96000.0
2014-05-23 12:20:00,53.61,53.64,53.61,53.62,39000.0,41.4591,41.4823,41.4591,41.4668,39000.0
2014-05-23 12:25:00,53.62,53.64,53.59,53.63,16100.0,41.4668,41.4823,41.4436,41.4746,16100.0
2014-05-23 12:30:00,53.64,53.66,53.62,53.63,26000.0,41.4823,41.4978,41.4668,41.4746,26000.0
2014-05-23 12:35:00,53.63,53.67,53.62,53.65,34000.0,41.4746,41.5055,41.4668,41.49,34000.0
2014-05-23 12:40:00,53.64,53.69,53.64,53.68,22200.0,41.4823,41.521,41.4823,41.5132,22200.0
2014-05-23 12:45:00,53.68,53.73,53.66,53.71,48500.0,41.5132,41.5519,41.4978,41.5364,48500.0
2014-05-23 12:50:00,53.72,53.73,53.68,53.68,41600.0,41.5442,41.5519,41.5132,41.5132,41600.0
2014-05-23 12:55:00,53.69,53.7,53.66,53.67,57700.0,41.521,41.5287,41.4978,41.5055,57700.0
2014-05-23 13:00:00,53.67,53.68,53.63,53.63,18300.0,41.5055,41.5132,41.4746,41.4746,18300.0
2014-05-23 13:05:00,53.64,53.64,53.61,53.61,16100.0,41.4823,41.4823,41.4591,41.4591,16100.0
2014-05-23 13:10:00,53.62,53.63,53.59,53.6,11900.0,41.4668,41.4746,41.4436,41.4514,11900.0
2014-05-23 13:15:00,53.59,53.61,53.57,53.6,33100.0,41.4436,41.4591,41.4282,41.4514,33100.0
2014-05-23 13:20:00,53.61,53.61,53.57,53.58,20700.0,41.4591,41.4591,41.4282,41.4359,20700.0
2014-05-23 13:25:00,53.58,53.63,53.57,53.62,15500.0,41.4359,41.4746,41.4282,41.4668,15500.0
2014-05-23 13:30:00,53.62,53.64,53.61,53.62,32300.0,41.4668,41.4823,41.4591,41.4668,32300.0
2014-05-23 13:35:00,53.63,53.65,53.6,53.64,29000.0,41.4746,41.49,41.4514,41.4823,29000.0
2014-05-23 13:40:00,53.65,53.66,53.61,53.64,65600.0,41.49,41.4978,41.4591,41.4823,65600.0
2014-05-23 13:45:00,53.63,53.7,53.62,53.67,74200.0,41.4746,41.5287,41.4668,41.5055,74200.0
2014-05-23 13:50:00,53.68,53.68,53.61,53.61,40900.0,41.5132,41.5132,41.4591,41.4591,40900.0
2014-05-23 13:55:00,53.61,53.62,53.6,53.6,10100.0,41.4591,41.4668,41.4514,41.4514,10100.0
2014-05-23 14:00:00,53.61,53.65,53.59,53.63,34300.0,41.4591,41.49,41.4436,41.4746,34300.0
2014-05-23 14:05:00,53.63,53.66,53.63,53.66,20300.0,41.4746,41.4978,41.4746,41.4978,20300.0
2014-05-23 14:10:00,53.65,53.66,53.6,53.6,31600.0,41.49,41.4978,41.4514,41.4514,31600.0
2014-05-23 14:15:00,53.59,53.6,53.56,53.57,67300.0,41.4436,41.4514,41.4204,41.4282,67300.0
2014-05-23 14:20:00,53.58,53.59,53.57,53.57,25800.0,41.4359,41.4436,41.4282,41.4282,25800.0
2014-05-23 14:25:00,53.57,53.6,53.56,53.57,33200.0,41.4282,41.4514,41.4204,41.4282,33200.0
2014-05-23 14:30:00,53.57,53.59,53.56,53.56,20000.0,41.4282,41.4436,41.4204,41.4204,20000.0
2014-05-23 14:35:00,53.57,53.58,53.55,53.56,19000.0,41.4282,41.4359,41.4127,41.4204,19000.0
2014-05-23 14:40:00,53.56,53.58,53.55,53.57,26100.0,41.4204,41.4359,41.4127,41.4282,26100.0
2014-05-23 14:45:00,53.57,53.58,53.55,53.57,29100.0,41.4282,41.4359,41.4127,41.4282,29100.0
2014-05-23 14:50:00,53.57,53.61,53.57,53.59,22800.0,41.4282,41.4591,41.4282,41.4436,22800.0
2014-05-23 14:55:00,53.58,53.62,53.58,53.59,25900.0,41.4359,41.4668,41.4359,41.4436,25900.0
2014-05-23 15:00:00,53.59,53.61,53.58,53.6,11400.0,41.4436,41.4591,41.4359,41.4514,11400.0
2014-05-23 15:05:00,53.6,53.6,53.57,53.58,11100.0,41.4514,41.4514,41.4282,41.4359,11100.0
2014-05-23 15:10:00,53.59,53.64,53.58,53.63,40800.0,41.4436,41.4823,41.4359,41.4746,40800.0
2014-05-23 15:15:00,53.63,53.63,53.58,53.59,40400.0,41.4746,41.4746,41.4359,41.4436,40400.0
2014-05-23 15:20:00,53.59,53.6,53.58,53.6,22200.0,41.4436,41.4514,41.4359,41.4514,22200.0
2014-05-23 15:25:00,53.6,53.6,53.58,53.6,48100.0,41.4514,41.4514,41.4359,41.4514,48100.0
2014-05-23 15:30:00,53.59,53.61,53.58,53.61,45800.0,41.4436,41.4591,41.4359,41.4591,45800.0
2014-05-23 15:35:00,53.6,53.62,53.59,53.61,47700.0,41.4514,41.4668,41.4436,41.4591,47700.0
2014-05-23 15:40:00,53.61,53.62,53.6,53.62,26300.0,41.4591,41.4668,41.4514,41.4668,26300.0
2014-05-23 15:45:00,53.61,53.64,53.6,53.64,136300.0,41.4591,41.4823,41.4514,41.4823,136300.0
2014-05-23 15:50:00,53.64,53.66,53.63,53.63,69900.0,41.4823,41.4978,41.4746,41.4746,69900.0
2014-05-23 15:55:00,53.64,53.64,53.61,53.62,140000.0,41.4823,41.4823,41.4591,41.4668,140000.0
2014-05-27 09:30:00,53.66,53.85,53.6,53.7,277900.0,41.4978,41.6447,41.4514,41.5287,277900.0
2014-05-27 09:35:00,53.7,53.82,53.68,53.71,144400.0,41.5287,41.6215,41.5132,41.5364,144400.0
2014-05-27 09:40:00,53.71,53.92,53.7,53.88,132000.0,41.5364,41.6988,41.5287,41.6679,132000.0
2014-05-27 09:45:00,53.88,53.9,53.85,53.87,80000.0,41.6679,41.6834,41.6447,41.6602,80000.0
2014-05-27 09:50:00,53.87,53.99,53.86,53.94,94000.0,41.6602,41.753,41.6524,41.7143,94000.0
2014-05-27 09:55:00,53.95,53.95,53.88,53.89,77100.0,41.722,41.722,41.6679,41.6756,77100.0
2014-05-27 10:00:00,53.89,53.92,53.81,53.82,74500.0,41.6756,41.6988,41.6138,41.6215,74500.0
2014-05-27 10:05:00,53.82,53.91,53.81,53.9,94700.0,41.6215,41.6911,41.6138,41.6834,94700.0
2014-05-27 10:10:00,53.89,53.97,53.88,53.96,78900.0,41.6756,41.7375,41.6679,41.7298,78900.0
2014-05-27 10:15:00,53.97,53.98,53.94,53.96,80100.0,41.7375,41.7452,41.7143,41.7298,80100.0
2014-05-27 10:20:00,53.96,54.1,53.95,54.03,137300.0,41.7298,41.838,41.722,41.7839,137300.0
2014-05-27 10:25:00,54.04,54.06,54.01,54.05,70800.0,41.7916,41.8071,41.7684,41.7994,70800.0
2014-05-27 10:30:00,54.05,54.14,54.04,54.12,75300.0,41.7994,41.869,41.7916,41.8535,75300.0
2014-05-27 10:35:00,54.12,54.12,54.03,54.05,45600.0,41.8535,41.8535,41.7839,41.7994,45600.0
2014-05-27 10:40:00,54.05,54.07,54.03,54.07,65600.0,41.7994,41.8148,41.7839,41.8148,65600.0
2014-05-27 10:45:00,54.07,54.19,54.06,54.18,100500.0,41.8148,41.9076,41.8071,41.8999,100500.0
2014-05-27 10:50:00,54.18,54.19,54.07,54.07,104200.0,41.8999,41.9076,41.8148,41.8148,104200.0
2014-05-27 10:55:00,54.07,54.18,54.06,54.15,30400.0,41.8148,41.8999,41.8071,41.8767,30400.0
2014-05-27 11:00:00,54.15,54.18,54.15,54.16,51300.0,41.8767,41.8999,41.8767,41.8844,51300.0
2014-05-27 11:05:00,54.16,54.2,54.16,54.19,38100.0,41.8844,41.9154,41.8844,41.9076,38100.0
2014-05-27 11:10:00,54.2,54.21,54.16,54.17,52200.0,41.9154,41.9231,41.8844,41.8922,52200.0
2014-05-27 11:15:00,54.17,54.17,54.13,54.15,56300.0,41.8922,41.8922,41.8612,41.8767,56300.0
2014-05-27 11:20:00,54.15,54.17,54.12,54.16,116200.0,41.8767,41.8922,41.8535,41.8844,116200.0
2014-05-27 11:25:00,54.16,54.18,54.12,54.12,43200.0,41.8844,41.8999,41.8535,41.8535,43200.0
2014-05-27 11:30:00,54.13,54.14,54.07,54.1,76200.0,41.8612,41.869,41.8148,41.838,76200.0
2014-05-27 11:35:00,54.1,54.21,54.1,54.14,61800.0,41.838,41.9231,41.838,41.869,61800.0
2014-05-27 11:40:00,54.15,54.16,54.11,54.12,26000.0,41.8767,41.8844,41.8458,41.8535,26000.0
2014-05-27 11:45:00,54.13,54.15,54.06,54.15,29200.0,41.8612,41.8767,41.8071,41.8767,29200.0
2014-05-27 11:50:00,54.14,54.14,54.12,54.13,50100.0,41.869,41.869,41.8535,41.8612,50100.0
2014-05-27 11:55:00,54.13,54.2,54.13,54.18,28500.0,41.8612,41.9154,41.8612,41.8999,28500.0
2014-05-27 12:00:00,54.19,54.21,54.12,54.12,41900.0,41.9076,41.9231,41.8535,41.8535,41900.0
2014-05-27 12:05:00,54.12,54.13,54.07,54.08,40400.0,41.8535,41.8612,41.8148,41.8226,40400.0
2014-05-27 12:10:00,54.07,54.11,54.06,54.08,67700.0,41.8148,41.8458,41.8071,41.8226,67700.0
2014-05-27 12:15:00,54.08,54.08,54.03,54.03,35400.0,41.8226,41.8226,41.7839,41.7839,35400.0
2014-05-27 12:20:00,54.03,54.03,53.97,53.98,54900.0,41.7839,41.7839,41.7375,41.7452,54900.0
2014-05-27 12:25:00,53.97,53.98,53.93,53.94,46800.0,41.7375,41.7452,41.7066,41.7143,46800.0
2014-05-27 12:30:00,53.94,53.97,53.94,53.96,39800.0,41.7143,41.7375,41.7143,41.7298,39800.0
2014-05-27 12:35:00,53.96,53.99,53.94,53.95,45900.0,41.7298,41.753,41.7143,41.722,45900.0
2014-05-27 12:40:00,53.96,53.97,53.94,53.95,58400.0,41.7298,41.7375,41.7143,41.722,58400.0
2014-05-27 12:45:00,53.95,53.97,53.94,53.97,17300.0,41.722,41.7375,41.7143,41.7375,17300.0
2014-05-27 12:50:00,53.96,53.97,53.89,53.89,58400.0,41.7298,41.7375,41.6756,41.6756,58400.0
2014-05-27 12:55:00,53.89,53.92,53.87,53.92,21300.0,41.6756,41.6988,41.6602,41.6988,21300.0
2014-05-27 13:00:00,53.92,53.93,53.9,53.93,44300.0,41.6988,41.7066,41.6834,41.7066,44300.0
2014-05-27 13:05:00,53.92,53.96,53.91,53.94,33400.0,41.6988,41.7298,41.6911,41.7143,33400.0
2014-05-27 13:10:00,53.93,53.95,53.91,53.93,36200.0,41.7066,41.722,41.6911,41.7066,36200.0
2014-05-27 13:15:00,53.93,53.98,53.93,53.93,46200.0,41.7066,41.7452,41.7066,41.7066,46200.0
2014-05-27 13:20:00,53.94,53.94,53.9,53.91,55500.0,41.7143,41.7143,41.6834,41.6911,55500.0
2014-05-27 13:25:00,53.91,53.96,53.9,53.95,46800.0,41.6911,41.7298,41.6834,41.722,46800.0
2014-05-27 13:30:00,53.95,53.95,53.88,53.89,47000.0,41.722,41.722,41.6679,41.6756,47000.0
2014-05-27 13:35:00,53.88,53.91,53.84,53.89,82400.0,41.6679,41.6911,41.637,41.6756,82400.0
2014-05-27 13:40:00,53.89,53.89,53.84,53.87,45900.0,41.6756,41.6756,41.637,41.6602,45900.0
2014-05-27 13:45:00,53.87,53.95,53.87,53.91,61900.0,41.6602,41.722,41.6602,41.6911,61900.0
2014-05-27 13:50:00,53.91,53.96,53.91,53.96,27600.0,41.6911,41.7298,41.6911,41.7298,27600.0
2014-05-27 13:55:00,53.95,53.96,53.9,53.91,49800.0,41.722,41.7298,41.6834,41.6911,49800.0
2014-05-27 14:00:00,53.91,53.91,53.9,53.91,11900.0,41.6911,41.6911,41.6834,41.6911,11900.0
2014-05-27 14:05:00,53.91,53.91,53.8,53.83,61900.0,41.6911,41.6911,41.606,41.6292,61900.0
2014-05-27 14:10:00,53.83,53.87,53.83,53.87,30600.0,41.6292,41.6602,41.6292,41.6602,30600.0
2014-05-27 14:15:00,53.86,53.87,53.85,53.86,22900.0,41.6524,41.6602,41.6447,41.6524,22900.0
2014-05-27 14:20:00,53.86,53.88,53.82,53.83,94100.0,41.6524,41.6679,41.6215,41.6292,94100.0
2014-05-27 14:25:00,53.83,53.85,53.83,53.85,22800.0,41.6292,41.6447,41.6292,41.6447,22800.0
2014-05-27 14:30:00,53.85,53.85,53.79,53.8,64800.0,41.6447,41.6447,41.5983,41.606,64800.0
2014-05-27 14:35:00,53.8,53.81,53.78,53.78,45700.0,41.606,41.6138,41.5906,41.5906,45700.0
2014-05-27 14:40:00,53.78,53.81,53.78,53.8,32200.0,41.5906,41.6138,41.5906,41.606,32200.0
2014-05-27 14:45:00,53.81,53.82,53.78,53.78,35600.0,41.6138,41.6215,41.5906,41.5906,35600.0
2014-05-27 14:50:00,53.79,53.82,53.77,53.8,52900.0,41.5983,41.6215,41.5828,41.606,52900.0
2014-05-27 14:55:00,53.8,53.81,53.75,53.75,40900.0,41.606,41.6138,41.5674,41.5674,40900.0
2014-05-27 15:00:00,53.76,53.76,53.75,53.75,62300.0,41.5751,41.5751,41.5674,41.5674,62300.0
2014-05-27 15:05:00,53.76,53.76,53.74,53.76,124700.0,41.5751,41.5751,41.5596,41.5751,124700.0
2014-05-27 15:10:00,53.76,53.76,53.73,53.75,80100.0,41.5751,41.5751,41.5519,41.5674,80100.0
2014-05-27 15:15:00,53.75,53.77,53.75,53.76,30100.0,41.5674,41.5828,41.5674,41.5751,30100.0
2014-05-27 15:20:00,53.76,53.77,53.75,53.75,90300.0,41.5751,41.5828,41.5674,41.5674,90300.0
2014-05-27 15:25:00,53.75,53.76,53.72,53.73,88200.0,41.5674,41.5751,41.5442,41.5519,88200.0
2014-05-27 15:30:00,53.72,53.75,53.69,53.72,101300.0,41.5442,41.5674,41.521,41.5442,101300.0
2014-05-27 15:35:00,53.72,53.75,53.71,53.74,79500.0,41.5442,41.5674,41.5364,41.5596,79500.0
2014-05-27 15:40:00,53.75,53.79,53.75,53.79,78800.0,41.5674,41.5983,41.5674,41.5983,78800.0
2014-05-27 15:45:00,53.78,53.81,53.76,53.78,178800.0,41.5906,41.6138,41.5751,41.5906,178800.0
2014-05-27 15:50:00,53.78,53.78,53.73,53.73,189000.0,41.5906,41.5906,41.5519,41.5519,189000.0
2014-05-27 15:55:00,53.73,53.76,53.71,53.75,272100.0,41.5519,41.5751,41.5364,41.5674,272100.0
2014-05-28 09:30:00,53.8,53.87,53.63,53.67,207600.0,41.606,41.6602,41.4746,41.5055,207600.0
2014-05-28 09:35:00,53.7,53.7,53.5,53.61,83600.0,41.5287,41.5287,41.374,41.4591,83600.0
2014-05-28 09:40:00,53.6,53.74,53.57,53.68,47000.0,41.4514,41.5596,41.4282,41.5132,47000.0
2014-05-28 09:45:00,53.68,53.72,53.6,53.69,56700.0,41.5132,41.5442,41.4514,41.521,56700.0
2014-05-28 09:50:00,53.69,53.78,53.68,53.75,45900.0,41.521,41.5906,41.5132,41.5674,45900.0
2014-05-28 09:55:00,53.74,53.76,53.57,53.58,60500.0,41.5596,41.5751,41.4282,41.4359,60500.0
2014-05-28 10:00:00,53.58,53.6,53.46,53.48,149600.0,41.4359,41.4514,41.3431,41.3586,149600.0
2014-05-28 10:05:00,53.49,53.53,53.46,53.47,48900.0,41.3663,41.3972,41.3431,41.3508,48900.0
2014-05-28 10:10:00,53.47,53.48,53.36,53.43,60400.0,41.3508,41.3586,41.2658,41.3199,60400.0
2014-05-28 10:15:00,53.43,53.47,53.38,53.46,57800.0,41.3199,41.3508,41.2812,41.3431,57800.0
2014-05-28 10:20:00,53.45,53.48,53.38,53.41,115400.0,41.3354,41.3586,41.2812,41.3044,115400.0
2014-05-28 10:25:00,53.42,53.52,53.41,53.5,67200.0,41.3122,41.3895,41.3044,41.374,67200.0
2014-05-28 10:30:00,53.5,53.51,53.46,53.48,40600.0,41.374,41.3818,41.3431,41.3586,40600.0
2014-05-28 10:35:00,53.48,53.52,53.45,53.45,30500.0,41.3586,41.3895,41.3354,41.3354,30500.0
2014-05-28 10:40:00,53.45,53.46,53.37,53.37,48200.0,41.3354,41.3431,41.2735,41.2735,48200.0
2014-05-28 10:45:00,53.37,53.42,53.34,53.42,42100.0,41.2735,41.3122,41.2503,41.3122,42100.0
2014-05-28 10:50:00,53.41,53.43,53.39,53.42,43200.0,41.3044,41.3199,41.289,41.3122,43200.0
2014-05-28 10:55:00,53.43,53.46,53.4,53.44,46700.0,41.3199,41.3431,41.2967,41.3276,46700.0
2014-05-28 11:00:00,53.44,53.51,53.44,53.48,46500.0,41.3276,41.3818,41.3276,41.3586,46500.0
2014-05-28 11:05:00,53.48,53.52,53.46,53.51,39700.0,41.3586,41.3895,41.3431,41.3818,39700.0
2014-05-28 11:10:00,53.51,53.56,53.51,53.53,32000.0,41.3818,41.4204,41.3818,41.3972,32000.0
2014-05-28 11:15:00,53.52,53.56,53.51,53.56,32100.0,41.3895,41.4204,41.3818,41.4204,32100.0
2014-05-28 11:20:00,53.55,53.57,53.53,53.55,28100.0,41.4127,41.4282,41.3972,41.4127,28100.0
2014-05-28 11:25:00,53.55,53.55,53.52,53.53,43000.0,41.4127,41.4127,41.3895,41.3972,43000.0
2014-05-28 11:30:00,53.53,53.63,53.52,53.61,31700.0,41.3972,41.4746,41.3895,41.4591,31700.0
2014-05-28 11:35:00,53.62,53.66,53.6,53.65,27700.0,41.4668,41.4978,41.4514,41.49,27700.0
2014-05-28 11:40:00,53.65,53.66,53.58,53.6,34800.0,41.49,41.4978,41.4359,41.4514,34800.0
2014-05-28 11:45:00,53.6,53.65,53.59,53.65,35900.0,41.4514,41.49,41.4436,41.49,35900.0
2014-05-28 11:50:00,53.65,53.65,53.56,53.57,30800.0,41.49,41.49,41.4204,41.4282,30800.0
2014-05-28 11:55:00,53.57,53.58,53.55,53.57,16800.0,41.4282,41.4359,41.4127,41.4282,16800.0
2014-05-28 12:00:00,53.58,53.61,53.55,53.55,36400.0,41.4359,41.4591,41.4127,41.4127,36400.0
2014-05-28 12:05:00,53.56,53.58,53.55,53.55,17300.0,41.4204,41.4359,41.4127,41.4127,17300.0
2014-05-28 12:10:00,53.55,53.57,53.52,53.57,56000.0,41.4127,41.4282,41.3895,41.4282,56000.0
2014-05-28 12:15:00,53.58,53.58,53.51,53.54,22400.0,41.4359,41.4359,41.3818,41.405,22400.0
2014-05-28 12:20:00,53.54,53.55,53.5,53.5,23300.0,41.405,41.4127,41.374,41.374,23300.0
2014-05-28 12:25:00,53.49,53.54,53.48,53.52,33300.0,41.3663,41.405,41.3586,41.3895,33300.0
2014-05-28 12:30:00,53.52,53.54,53.49,53.51,22100.0,41.3895,41.405,41.3663,41.3818,22100.0
2014-05-28 12:35:00,53.51,53.54,53.5,53.54,9800.0,41.3818,41.405,41.374,41.405,9800.0
2014-05-28 12:40:00,53.55,53.6,53.53,53.58,18800.0,41.4127,41.4514,41.3972,41.4359,18800.0
2014-05-28 12:45:00,53.58,53.58,53.55,53.57,8200.0,41.4359,41.4359,41.4127,41.4282,8200.0
2014-05-28 12:50:00,53.56,53.56,53.53,53.55,10900.0,41.4204,41.4204,41.3972,41.4127,10900.0
2014-05-28 12:55:00,53.55,53.57,53.53,53.53,40800.0,41.4127,41.4282,41.3972,41.3972,40800.0
2014-05-28 13:00:00,53.54,53.55,53.52,53.54,17000.0,41.405,41.4127,41.3895,41.405,17000.0
2014-05-28 13:05:00,53.54,53.57,53.54,53.55,20500.0,41.405,41.4282,41.405,41.4127,20500.0
2014-05-28 13:10:00,53.55,53.56,53.54,53.54,29900.0,41.4127,41.4204,41.405,41.405,29900.0
2014-05-28 13:15:00,53.54,53.57,53.54,53.55,109200.0,41.405,41.4282,41.405,41.4127,109200.0
2014-05-28 13:20:00,53.56,53.65,53.56,53.61,98400.0,41.4204,41.49,41.4204,41.4591,98400.0
2014-05-28 13:25:00,53.61,53.62,53.59,53.6,18900.0,41.4591,41.4668,41.4436,41.4514,18900.0
2014-05-28 13:30:00,53.6,53.63,53.59,53.6,43800.0,41.4514,41.4746,41.4436,41.4514,43800.0
2014-05-28 13:35:00,53.61,53.61,53.56,53.59,54700.0,41.4591,41.4591,41.4204,41.4436,54700.0
2014-05-28 13:40:00,53.59,53.61,53.56,53.59,61100.0,41.4436,41.4591,41.4204,41.4436,61100.0
2014-05-28 13:45:00,53.59,53.6,53.56,53.6,45700.0,41.4436,41.4514,41.4204,41.4514,45700.0
2014-05-28 13:50:00,53.6,53.64,53.56,53.62,73400.0,41.4514,41.4823,41.4204,41.4668,73400.0
2014-05-28 13:55:00,53.62,53.64,53.58,53.59,61000.0,41.4668,41.4823,41.4359,41.4436,61000.0
2014-05-28 14:00:00,53.59,53.59,53.55,53.56,45300.0,41.4436,41.4436,41.4127,41.4204,45300.0
2014-05-28 14:05:00,53.54,53.56,53.52,53.52,37100.0,41.405,41.4204,41.3895,41.3895,37100.0
2014-05-28 14:10:00,53.53,53.53,53.49,53.49,40200.0,41.3972,41.3972,41.3663,41.3663,40200.0
2014-05-28 14:15:00,53.49,53.51,53.49,53.5,50500.0,41.3663,41.3818,41.3663,41.374,50500.0
2014-05-28 14:20:00,53.5,53.54,53.49,53.51,47600.0,41.374,41.405,41.3663,41.3818,47600.0
2014-05-28 14:25:00,53.51,53.52,53.48,53.5,38700.0,41.3818,41.3895,41.3586,41.374,38700.0
2014-05-28 14:30:00,53.5,53.5,53.45,53.47,73100.0,41.374,41.374,41.3354,41.3508,73100.0
2014-05-28 14:35:00,53.47,53.48,53.46,53.46,40600.0,41.3508,41.3586,41.3431,41.3431,40600.0
2014-05-28 14:40:00,53.46,53.48,53.46,53.48,38000.0,41.3431,41.3586,41.3431,41.3586,38000.0
2014-05-28 14:45:00,53.47,53.48,53.46,53.46,56700.0,41.3508,41.3586,41.3431,41.3431,56700.0
2014-05-28 14:50:00,53.46,53.49,53.46,53.48,42900.0,41.3431,41.3663,41.3431,41.3586,42900.0
2014-05-28 14:55:00,53.48,53.51,53.48,53.5,26900.0,41.3586,41.3818,41.3586,41.374,26900.0
2014-05-28 15:00:00,53.51,53.58,53.51,53.57,25300.0,41.3818,41.4359,41.3818,41.4282,25300.0
2014-05-28 15:05:00,53.57,53.58,53.55,53.57,40000.0,41.4282,41.4359,41.4127,41.4282,40000.0
2014-05-28 15:10:00,53.57,53.58,53.55,53.56,37400.0,41.4282,41.4359,41.4127,41.4204,37400.0
2014-05-28 15:15:00,53.57,53.58,53.55,53.57,36600.0,41.4282,41.4359,41.4127,41.4282,36600.0
2014-05-28 15:20:00,53.58,53.61,53.57,53.6,46200.0,41.4359,41.4591,41.4282,41.4514,46200.0
2014-05-28 15:25:00,53.6,53.62,53.56,53.57,51100.0,41.4514,41.4668,41.4204,41.4282,51100.0
2014-05-28 15:30:00,53.57,53.61,53.57,53.61,42300.0,41.4282,41.4591,41.4282,41.4591,42300.0
2014-05-28 15:35:00,53.61,53.61,53.59,53.6,32600.0,41.4591,41.4591,41.4436,41.4514,32600.0
2014-05-28 15:40:00,53.6,53.6,53.57,53.58,82900.0,41.4514,41.4514,41.4282,41.4359,82900.0
2014-05-28 15:45:00,53.58,53.59,53.54,53.56,100400.0,41.4359,41.4436,41.405,41.4204,100400.0
2014-05-28 15:50:00,53.56,53.56,53.47,53.48,117300.0,41.4204,41.4204,41.3508,41.3586,117300.0
2014-05-28 15:55:00,53.48,53.52,53.45,53.47,201100.0,41.3586,41.3895,41.3354,41.3508,201100.0
2014-05-29 09:30:00,53.65,53.79,53.63,53.69,144200.0,41.49,41.5983,41.4746,41.521,144200.0
2014-05-29 09:35:00,53.71,53.79,53.6,53.78,81300.0,41.5364,41.5983,41.4514,41.5906,81300.0
2014-05-29 09:40:00,53.78,53.87,53.75,53.81,70900.0,41.5906,41.6602,41.5674,41.6138,70900.0
2014-05-29 09:45:00,53.82,53.86,53.74,53.74,42300.0,41.6215,41.6524,41.5596,41.5596,42300.0
2014-05-29 09:50:00,53.74,53.76,53.68,53.7,40000.0,41.5596,41.5751,41.5132,41.5287,40000.0
2014-05-29 09:55:00,53.71,53.76,53.65,53.66,88000.0,41.5364,41.5751,41.49,41.4978,88000.0
2014-05-29 10:00:00,53.68,53.73,53.63,53.64,51200.0,41.5132,41.5519,41.4746,41.4823,51200.0
2014-05-29 10:05:00,53.63,53.7,53.58,53.6,68400.0,41.4746,41.5287,41.4359,41.4514,68400.0
2014-05-29 10:10:00,53.6,53.6,53.48,53.51,100500.0,41.4514,41.4514,41.3586,41.3818,100500.0
2014-05-29 10:15:00,53.51,53.51,53.43,53.49,73600.0,41.3818,41.3818,41.3199,41.3663,73600.0
2014-05-29 10:20:00,53.5,53.54,53.47,53.48,61100.0,41.374,41.405,41.3508,41.3586,61100.0
2014-05-29 10:25:00,53.47,53.48,53.41,53.44,121800.0,41.3508,41.3586,41.3044,41.3276,121800.0
2014-05-29 10:30:00,53.43,53.46,53.41,53.45,101000.0,41.3199,41.3431,41.3044,41.3354,101000.0
2014-05-29 10:35:00,53.44,53.54,53.44,53.54,53400.0,41.3276,41.405,41.3276,41.405,53400.0
2014-05-29 10:40:00,53.54,53.66,53.53,53.65,63000.0,41.405,41.4978,41.3972,41.49,63000.0
2014-05-29 10:45:00,53.65,53.74,53.65,53.73,67700.0,41.49,41.5596,41.49,41.5519,67700.0
2014-05-29 10:50:00,53.74,53.74,53.7,53.71,35000.0,41.5596,41.5596,41.5287,41.5364,35000.0
2014-05-29 10:55:00,53.71,53.76,53.71,53.75,41100.0,41.5364,41.5751,41.5364,41.5674,41100.0
2014-05-29 11:00:00,53.75,53.76,53.71,53.74,47700.0,41.5674,41.5751,41.5364,41.5596,47700.0
2014-05-29 11:05:00,53.74,53.77,53.73,53.76,33000.0,41.5596,41.5828,41.5519,41.5751,33000.0
2014-05-29 11:10:00,53.76,53.76,53.68,53.72,41900.0,41.5751,41.5751,41.5132,41.5442,41900.0
2014-05-29 11:15:00,53.73,53.8,53.73,53.78,71200.0,41.5519,41.606,41.5519,41.5906,71200.0
2014-05-29 11:20:00,53.79,53.88,53.78,53.88,213800.0,41.5983,41.6679,41.5906,41.6679,213800.0
2014-05-29 11:25:00,53.88,53.89,53.85,53.89,119400.0,41.6679,41.6756,41.6447,41.6756,119400.0
2014-05-29 11:30:00,53.89,53.96,53.85,53.91,168100.0,41.6756,41.7298,41.6447,41.6911,168100.0
2014-05-29 11:35:00,53.91,53.95,53.9,53.94,100000.0,41.6911,41.722,41.6834,41.7143,100000.0
2014-05-29 11:40:00,53.94,53.94,53.88,53.91,65200.0,41.7143,41.7143,41.6679,41.6911,65200.0
2014-05-29 11:45:00,53.91,53.93,53.87,53.88,36800.0,41.6911,41.7066,41.6602,41.6679,36800.0
2014-05-29 11:50:00,53.89,53.93,53.87,53.93,43800.0,41.6756,41.7066,41.6602,41.7066,43800.0
2014-05-29 11:55:00,53.93,53.99,53.93,53.97,143300.0,41.7066,41.753,41.7066,41.7375,143300.0
2014-05-29 12:00:00,53.96,53.99,53.93,53.98,69600.0,41.7298,41.753,41.7066,41.7452,69600.0
2014-05-29 12:05:00,53.98,54.05,53.97,54.05,58300.0,41.7452,41.7994,41.7375,41.7994,58300.0
2014-05-29 12:10:00,54.05,54.1,54.04,54.04,36200.0,41.7994,41.838,41.7916,41.7916,36200.0
2014-05-29 12:15:00,54.04,54.04,53.96,53.97,35400.0,41.7916,41.7916,41.7298,41.7375,35400.0
2014-05-29 12:20:00,53.97,54.02,53.97,53.98,24500.0,41.7375,41.7762,41.7375,41.7452,24500.0
2014-05-29 12:25:00,53.98,53.99,53.95,53.98,24500.0,41.7452,41.753,41.722,41.7452,24500.0
2014-05-29 12:30:00,53.97,53.98,53.93,53.96,55000.0,41.7375,41.7452,41.7066,41.7298,55000.0
2014-05-29 12:35:00,53.96,53.99,53.94,53.99,19400.0,41.7298,41.753,41.7143,41.753,19400.0
2014-05-29 12:40:00,53.98,54.0,53.96,53.96,28400.0,41.7452,41.7607,41.7298,41.7298,28400.0
2014-05-29 12:45:00,53.96,53.99,53.96,53.97,20600.0,41.7298,41.753,41.7298,41.7375,20600.0
2014-05-29 12:50:00,53.97,53.99,53.97,53.98,13500.0,41.7375,41.753,41.7375,41.7452,13500.0
2014-05-29 12:55:00,53.98,54.0,53.98,53.99,27300.0,41.7452,41.7607,41.7452,41.753,27300.0
2014-05-29 13:00:00,53.98,54.02,53.98,54.02,49300.0,41.7452,41.7762,41.7452,41.7762,49300.0
2014-05-29 13:05:00,54.01,54.03,53.99,54.03,44200.0,41.7684,41.7839,41.753,41.7839,44200.0
2014-05-29 13:10:00,54.02,54.03,54.0,54.02,40300.0,41.7762,41.7839,41.7607,41.7762,40300.0
2014-05-29 13:15:00,54.02,54.04,53.99,53.99,39500.0,41.7762,41.7916,41.753,41.753,39500.0
2014-05-29 13:20:00,53.99,53.99,53.95,53.95,30000.0,41.753,41.753,41.722,41.722,30000.0
2014-05-29 13:25:00,53.95,53.96,53.87,53.87,76200.0,41.722,41.7298,41.6602,41.6602,76200.0
2014-05-29 13:30:00,53.86,53.9,53.86,53.9,35300.0,41.6524,41.6834,41.6524,41.6834,35300.0
2014-05-29 13:35:00,53.9,53.91,53.84,53.85,59500.0,41.6834,41.6911,41.637,41.6447,59500.0
2014-05-29 13:40:00,53.85,53.88,53.83,53.88,33900.0,41.6447,41.6679,41.6292,41.6679,33900.0
2014-05-29 13:45:00,53.88,53.92,53.85,53.92,87900.0,41.6679,41.6988,41.6447,41.6988,87900.0
2014-05-29 13:50:00,53.92,53.94,53.91,53.91,24300.0,41.6988,41.7143,41.6911,41.6911,24300.0
2014-05-29 13:55:00,53.91,53.94,53.88,53.93,31800.0,41.6911,41.7143,41.6679,41.7066,31800.0
2014-05-29 14:00:00,53.93,53.94,53.89,53.92,29400.0,41.7066,41.7143,41.6756,41.6988,29400.0
2014-05-29 14:05:00,53.91,53.96,53.91,53.95,36400.0,41.6911,41.7298,41.6911,41.722,36400.0
2014-05-29 14:10:00,53.95,53.97,53.93,53.96,35600.0,41.722,41.7375,41.7066,41.7298,35600.0
2014-05-29 14:15:00,53.96,53.97,53.95,53.96,20800.0,41.7298,41.7375,41.722,41.7298,20800.0
2014-05-29 14:20:00,53.96,53.98,53.95,53.98,33600.0,41.7298,41.7452,41.722,41.7452,33600.0
2014-05-29 14:25:00,53.98,53.99,53.96,53.98,33900.0,41.7452,41.753,41.7298,41.7452,33900.0
2014-05-29 14:30:00,53.97,54.03,53.97,54.01,53000.0,41.7375,41.7839,41.7375,41.7684,53000.0
2014-05-29 14:35:00,54.01,54.13,54.01,54.13,159100.0,41.7684,41.8612,41.7684,41.8612,159100.0
2014-05-29 14:40:00,54.12,54.13,54.08,54.12,45000.0,41.8535,41.8612,41.8226,41.8535,45000.0
2014-05-29 14:45:00,54.12,54.16,54.1,54.1,89600.0,41.8535,41.8844,41.838,41.838,89600.0
2014-05-29 14:50:00,54.1,54.1,54.04,54.06,55200.0,41.838,41.838,41.7916,41.8071,55200.0
2014-05-29 14:55:00,54.07,54.13,54.07,54.13,64200.0,41.8148,41.8612,41.8148,41.8612,64200.0
2014-05-29 15:00:00,54.13,54.2,54.12,54.16,110100.0,41.8612,41.9154,41.8535,41.8844,110100.0
2014-05-29 15:05:00,54.15,54.16,54.12,54.15,63200.0,41.8767,41.8844,41.8535,41.8767,63200.0
2014-05-29 15:10:00,54.15,54.15,54.1,54.15,63200.0,41.8767,41.8767,41.838,41.8767,63200.0
2014-05-29 15:15:00,54.15,54.2,54.14,54.17,96100.0,41.8767,41.9154,41.869,41.8922,96100.0
2014-05-29 15:20:00,54.18,54.27,54.17,54.27,131300.0,41.8999,41.9695,41.8922,41.9695,131300.0
2014-05-29 15:25:00,54.27,54.3,54.27,54.29,87800.0,41.9695,41.9927,41.9695,41.985,87800.0
2014-05-29 15:30:00,54.3,54.31,54.28,54.29,127500.0,41.9927,42.0005,41.9773,41.985,127500.0
2014-05-29 15:35:00,54.29,54.3,54.23,54.24,121300.0,41.985,41.9927,41.9386,41.9463,121300.0
2014-05-29 15:40:00,54.23,54.23,54.16,54.16,116100.0,41.9386,41.9386,41.8844,41.8844,116100.0
2014-05-29 15:45:00,54.17,54.19,54.16,54.19,103400.0,41.8922,41.9076,41.8844,41.9076,103400.0
2014-05-29 15:50:00,54.19,54.19,54.15,54.16,249300.0,41.9076,41.9076,41.8767,41.8844,249300.0
2014-05-29 15:55:00,54.17,54.18,54.14,54.17,506300.0,41.8922,41.8999,41.869,41.8922,506300.0
2014-05-30 09:30:00,53.96,54.03,53.96,53.99,92700.0,41.7298,41.7839,41.7298,41.753,92700.0
2014-05-30 09:35:00,54.0,54.02,53.98,53.99,247900.0,41.7607,41.7762,41.7452,41.753,247900.0
2014-05-30 09:40:00,53.99,54.08,53.86,53.92,151000.0,41.753,41.8226,41.6524,41.6988,151000.0
2014-05-30 09:45:00,53.92,54.0,53.87,53.98,206800.0,41.6988,41.7607,41.6602,41.7452,206800.0
2014-05-30 09:50:00,54.0,54.0,53.93,53.95,105300.0,41.7607,41.7607,41.7066,41.722,105300.0
2014-05-30 09:55:00,53.96,54.0,53.93,53.98,109300.0,41.7298,41.7607,41.7066,41.7452,109300.0
2014-05-30 10:00:00,53.98,54.0,53.94,53.99,74200.0,41.7452,41.7607,41.7143,41.753,74200.0
2014-05-30 10:05:00,53.98,53.99,53.92,53.99,76100.0,41.7452,41.753,41.6988,41.753,76100.0
2014-05-30 10:10:00,53.98,54.0,53.93,53.95,75800.0,41.7452,41.7607,41.7066,41.722,75800.0
2014-05-30 10:15:00,53.95,53.96,53.88,53.89,82300.0,41.722,41.7298,41.6679,41.6756,82300.0
2014-05-30 10:20:00,53.89,53.94,53.89,53.92,42800.0,41.6756,41.7143,41.6756,41.6988,42800.0
2014-05-30 10:25:00,53.92,53.93,53.89,53.9,120900.0,41.6988,41.7066,41.6756,41.6834,120900.0
2014-05-30 10:30:00,53.9,53.91,53.82,53.82,79600.0,41.6834,41.6911,41.6215,41.6215,79600.0
2014-05-30 10:35:00,53.83,53.86,53.78,53.84,124400.0,41.6292,41.6524,41.5906,41.637,124400.0
2014-05-30 10:40:00,53.84,53.89,53.83,53.89,46500.0,41.637,41.6756,41.6292,41.6756,46500.0
2014-05-30 10:45:00,53.89,53.95,53.87,53.92,67100.0,41.6756,41.722,41.6602,41.6988,67100.0
2014-05-30 10:50:00,53.92,53.92,53.88,53.91,25100.0,41.6988,41.6988,41.6679,41.6911,25100.0
2014-05-30 10:55:00,53.9,53.92,53.89,53.92,110000.0,41.6834,41.6988,41.6756,41.6988,110000.0
2014-05-30 11:00:00,53.91,53.95,53.9,53.92,69000.0,41.6911,41.722,41.6834,41.6988,69000.0
2014-05-30 11:05:00,53.93,53.93,53.9,53.9,39600.0,41.7066,41.7066,41.6834,41.6834,39600.0
2014-05-30 11:10:00,53.9,53.98,53.9,53.97,41200.0,41.6834,41.7452,41.6834,41.7375,41200.0
2014-05-30 11:15:00,53.97,53.98,53.95,53.95,34200.0,41.7375,41.7452,41.722,41.722,34200.0
2014-05-30 11:20:00,53.95,53.97,53.94,53.96,40800.0,41.722,41.7375,41.7143,41.7298,40800.0
2014-05-30 11:25:00,53.96,53.96,53.9,53.91,42600.0,41.7298,41.7298,41.6834,41.6911,42600.0
2014-05-30 11:30:00,53.91,53.94,53.9,53.93,40500.0,41.6911,41.7143,41.6834,41.7066,40500.0
2014-05-30 11:35:00,53.93,54.0,53.93,53.99,34000.0,41.7066,41.7607,41.7066,41.753,34000.0
2014-05-30 11:40:00,53.99,53.99,53.95,53.96,33000.0,41.753,41.753,41.722,41.7298,33000.0
2014-05-30 11:45:00,53.96,53.97,53.91,53.94,32500.0,41.7298,41.7375,41.6911,41.7143,32500.0
2014-05-30 11:50:00,53.94,53.94,53.92,53.92,22900.0,41.7143,41.7143,41.6988,41.6988,22900.0
2014-05-30 11:55:00,53.92,53.99,53.92,53.98,91600.0,41.6988,41.753,41.6988,41.7452,91600.0
2014-05-30 12:00:00,53.99,54.01,53.96,53.99,29700.0,41.753,41.7684,41.7298,41.753,29700.0
2014-05-30 12:05:00,53.99,53.99,53.93,53.94,31600.0,41.753,41.753,41.7066,41.7143,31600.0
2014-05-30 12:10:00,53.95,53.95,53.93,53.94,22200.0,41.722,41.722,41.7066,41.7143,22200.0
2014-05-30 12:15:00,53.94,53.97,53.94,53.96,37800.0,41.7143,41.7375,41.7143,41.7298,37800.0
2014-05-30 12:20:00,53.97,54.0,53.97,54.0,60400.0,41.7375,41.7607,41.7375,41.7607,60400.0
2014-05-30 12:25:00,54.0,54.0,53.9,53.9,57700.0,41.7607,41.7607,41.6834,41.6834,57700.0
2014-05-30 12:30:00,53.9,53.92,53.9,53.9,88600.0,41.6834,41.6988,41.6834,41.6834,88600.0
2014-05-30 12:35:00,53.9,53.91,53.9,53.91,51200.0,41.6834,41.6911,41.6834,41.6911,51200.0
2014-05-30 12:40:00,53.9,53.94,53.89,53.93,78500.0,41.6834,41.7143,41.6756,41.7066,78500.0
2014-05-30 12:45:00,53.92,53.95,53.92,53.93,102500.0,41.6988,41.722,41.6988,41.7066,102500.0
2014-05-30 12:50:00,53.93,53.96,53.92,53.93,88300.0,41.7066,41.7298,41.6988,41.7066,88300.0
2014-05-30 12:55:00,53.94,54.0,53.94,53.99,51300.0,41.7143,41.7607,41.7143,41.753,51300.0
2014-05-30 13:00:00,53.99,54.03,53.97,54.03,117600.0,41.753,41.7839,41.7375,41.7839,117600.0
2014-05-30 13:05:00,54.02,54.08,54.02,54.08,47300.0,41.7762,41.8226,41.7762,41.8226,47300.0
2014-05-30 13:10:00,54.08,54.1,54.05,54.06,92400.0,41.8226,41.838,41.7994,41.8071,92400.0
2014-05-30 13:15:00,54.06,54.06,54.02,54.04,65700.0,41.8071,41.8071,41.7762,41.7916,65700.0
2014-05-30 13:20:00,54.03,54.07,54.03,54.07,32400.0,41.7839,41.8148,41.7839,41.8148,32400.0
2014-05-30 13:25:00,54.07,54.09,54.04,54.09,44500.0,41.8148,41.8303,41.7916,41.8303,44500.0
2014-05-30 13:30:00,54.09,54.09,54.03,54.09,82500.0,41.8303,41.8303,41.7839,41.8303,82500.0
2014-05-30 13:35:00,54.09,54.1,54.05,54.09,135100.0,41.8303,41.838,41.7994,41.8303,135100.0
2014-05-30 13:40:00,54.09,54.09,54.0,54.0,106400.0,41.8303,41.8303,41.7607,41.7607,106400.0
2014-05-30 13:45:00,54.01,54.03,53.99,54.02,215900.0,41.7684,41.7839,41.753,41.7762,215900.0
2014-05-30 13:50:00,54.02,54.03,54.0,54.0,104300.0,41.7762,41.7839,41.7607,41.7607,104300.0
2014-05-30 13:55:00,54.0,54.01,54.0,54.0,156500.0,41.7607,41.7684,41.7607,41.7607,156500.0
2014-05-30 14:00:00,54.01,54.05,54.0,54.04,42600.0,41.7684,41.7994,41.7607,41.7916,42600.0
2014-05-30 14:05:00,54.04,54.09,54.03,54.07,72400.0,41.7916,41.8303,41.7839,41.8148,72400.0
2014-05-30 14:10:00,54.08,54.1,54.07,54.08,157900.0,41.8226,41.838,41.8148,41.8226,157900.0
2014-05-30 14:15:00,54.07,54.08,54.05,54.06,135800.0,41.8148,41.8226,41.7994,41.8071,135800.0
2014-05-30 14:20:00,54.05,54.07,54.05,54.07,69700.0,41.7994,41.8148,41.7994,41.8148,69700.0
2014-05-30 14:25:00,54.06,54.08,54.05,54.07,56400.0,41.8071,41.8226,41.7994,41.8148,56400.0
2014-05-30 14:30:00,54.08,54.08,54.05,54.07,89500.0,41.8226,41.8226,41.7994,41.8148,89500.0
2014-05-30 14:35:00,54.06,54.09,54.06,54.08,36100.0,41.8071,41.8303,41.8071,41.8226,36100.0
2014-05-30 14:40:00,54.08,54.1,54.07,54.1,98300.0,41.8226,41.838,41.8148,41.838,98300.0
2014-05-30 14:45:00,54.09,54.11,54.09,54.1,69700.0,41.8303,41.8458,41.8303,41.838,69700.0
2014-05-30 14:50:00,54.1,54.11,54.09,54.09,68200.0,41.838,41.8458,41.8303,41.8303,68200.0
2014-05-30 14:55:00,54.09,54.12,54.07,54.08,119900.0,41.8303,41.8535,41.8148,41.8226,119900.0
2014-05-30 15:00:00,54.08,54.08,54.04,54.05,40100.0,41.8226,41.8226,41.7916,41.7994,40100.0
2014-05-30 15:05:00,54.05,54.05,54.0,54.02,193900.0,41.7994,41.7994,41.7607,41.7762,193900.0
2014-05-30 15:10:00,54.01,54.06,54.0,54.04,149900.0,41.7684,41.8071,41.7607,41.7916,149900.0
2014-05-30 15:15:00,54.05,54.05,54.0,54.01,221900.0,41.7994,41.7994,41.7607,41.7684,221900.0
2014-05-30 15:20:00,54.01,54.03,54.01,54.01,69700.0,41.7684,41.7839,41.7684,41.7684,69700.0
2014-05-30 15:25:00,54.01,54.04,54.0,54.03,96000.0,41.7684,41.7916,41.7607,41.7839,96000.0
2014-05-30 15:30:00,54.02,54.03,54.01,54.02,66800.0,41.7762,41.7839,41.7684,41.7762,66800.0
2014-05-30 15:35:00,54.02,54.07,54.02,54.02,105600.0,41.7762,41.8148,41.7762,41.7762,105600.0
2014-05-30 15:40:00,54.03,54.03,54.01,54.03,78500.0,41.7839,41.7839,41.7684,41.7839,78500.0
2014-05-30 15:45:00,54.04,54.05,54.01,54.03,166600.0,41.7916,41.7994,41.7684,41.7839,166600.0
2014-05-30 15:50:00,54.03,54.06,54.02,54.04,135100.0,41.7839,41.8071,41.7762,41.7916,135100.0
2014-05-30 15:55:00,54.04,54.1,54.03,54.06,350800.0,41.7916,41.838,41.7839,41.8071,350800.0
2014-06-02 09:30:00,54.16,54.34,54.1,54.13,142800.0,41.8844,42.0237,41.838,41.8612,142800.0
2014-06-02 09:35:00,54.11,54.16,54.11,54.14,62100.0,41.8458,41.8844,41.8458,41.869,62100.0
2014-06-02 09:40:00,54.15,54.15,53.97,54.01,151400.0,41.8767,41.8767,41.7375,41.7684,151400.0
2014-06-02 09:45:00,54.01,54.01,53.88,53.88,89800.0,41.7684,41.7684,41.6679,41.6679,89800.0
2014-06-02 09:50:00,53.89,54.04,53.89,54.04,77200.0,41.6756,41.7916,41.6756,41.7916,77200.0
2014-06-02 09:55:00,54.03,54.04,54.01,54.04,71700.0,41.7839,41.7916,41.7684,41.7916,71700.0
2014-06-02 10:00:00,54.02,54.03,53.86,53.88,78700.0,41.7762,41.7839,41.6524,41.6679,78700.0
2014-06-02 10:05:00,53.88,53.91,53.82,53.83,71100.0,41.6679,41.6911,41.6215,41.6292,71100.0
2014-06-02 10:10:00,53.83,53.97,53.83,53.94,53000.0,41.6292,41.7375,41.6292,41.7143,53000.0
2014-06-02 10:15:00,53.94,54.02,53.94,54.0,62300.0,41.7143,41.7762,41.7143,41.7607,62300.0
2014-06-02 10:20:00,54.0,54.01,53.96,53.99,64700.0,41.7607,41.7684,41.7298,41.753,64700.0
2014-06-02 10:25:00,53.99,54.02,53.95,54.0,127000.0,41.753,41.7762,41.722,41.7607,127000.0
2014-06-02 10:30:00,54.01,54.02,53.89,53.89,109500.0,41.7684,41.7762,41.6756,41.6756,109500.0
2014-06-02 10:35:00,53.9,53.95,53.9,53.95,66200.0,41.6834,41.722,41.6834,41.722,66200.0
2014-06-02 10:40:00,53.95,53.95,53.9,53.9,52400.0,41.722,41.722,41.6834,41.6834,52400.0
2014-06-02 10:45:00,53.9,53.93,53.9,53.9,53700.0,41.6834,41.7066,41.6834,41.6834,53700.0
2014-06-02 10:50:00,53.9,53.9,53.86,53.9,36300.0,41.6834,41.6834,41.6524,41.6834,36300.0
2014-06-02 10:55:00,53.91,54.0,53.87,54.0,46400.0,41.6911,41.7607,41.6602,41.7607,46400.0
2014-06-02 11:00:00,54.01,54.03,53.95,54.01,32800.0,41.7684,41.7839,41.722,41.7684,32800.0
2014-06-02 11:05:00,54.02,54.05,54.0,54.03,77300.0,41.7762,41.7994,41.7607,41.7839,77300.0
2014-06-02 11:10:00,54.04,54.08,54.02,54.05,77000.0,41.7916,41.8226,41.7762,41.7994,77000.0
2014-06-02 11:15:00,54.05,54.05,53.97,53.99,43200.0,41.7994,41.7994,41.7375,41.753,43200.0
2014-06-02 11:20:00,54.0,54.08,54.0,54.07,59400.0,41.7607,41.8226,41.7607,41.8148,59400.0
2014-06-02 11:25:00,54.08,54.17,54.08,54.14,76400.0,41.8226,41.8922,41.8226,41.869,76400.0
2014-06-02 11:30:00,54.14,54.16,54.08,54.08,80100.0,41.869,41.8844,41.8226,41.8226,80100.0
2014-06-02 11:35:00,54.08,54.15,54.07,54.14,28500.0,41.8226,41.8767,41.8148,41.869,28500.0
2014-06-02 11:40:00,54.14,54.16,54.13,54.15,70100.0,41.869,41.8844,41.8612,41.8767,70100.0
2014-06-02 11:45:00,54.15,54.17,54.12,54.14,97100.0,41.8767,41.8922,41.8535,41.869,97100.0
2014-06-02 11:50:00,54.15,54.17,54.14,54.14,89700.0,41.8767,41.8922,41.869,41.869,89700.0
2014-06-02 11:55:00,54.14,54.16,54.12,54.14,94300.0,41.869,41.8844,41.8535,41.869,94300.0
2014-06-02 12:00:00,54.15,54.15,54.11,54.12,31700.0,41.8767,41.8767,41.8458,41.8535,31700.0
2014-06-02 12:05:00,54.12,54.14,54.12,54.13,19400.0,41.8535,41.869,41.8535,41.8612,19400.0
2014-06-02 12:10:00,54.14,54.18,54.14,54.16,67800.0,41.869,41.8999,41.869,41.8844,67800.0
2014-06-02 12:15:00,54.18,54.21,54.17,54.18,45400.0,41.8999,41.9231,41.8922,41.8999,45400.0
2014-06-02 12:20:00,54.17,54.18,54.16,54.17,56600.0,41.8922,41.8999,41.8844,41.8922,56600.0
2014-06-02 12:25:00,54.18,54.25,54.18,54.25,41800.0,41.8999,41.954,41.8999,41.954,41800.0
2014-06-02 12:30:00,54.25,54.29,54.24,54.28,47700.0,41.954,41.985,41.9463,41.9773,47700.0
2014-06-02 12:35:00,54.28,54.3,54.23,54.23,31200.0,41.9773,41.9927,41.9386,41.9386,31200.0
2014-06-02 12:40:00,54.23,54.26,54.23,54.25,31300.0,41.9386,41.9618,41.9386,41.954,31300.0
2014-06-02 12:45:00,54.25,54.26,54.23,54.25,57600.0,41.954,41.9618,41.9386,41.954,57600.0
2014-06-02 12:50:00,54.25,54.26,54.18,54.2,59600.0,41.954,41.9618,41.8999,41.9154,59600.0
2014-06-02 12:55:00,54.21,54.22,54.2,54.21,29300.0,41.9231,41.9308,41.9154,41.9231,29300.0
2014-06-02 13:00:00,54.21,54.21,54.18,54.2,31000.0,41.9231,41.9231,41.8999,41.9154,31000.0
2014-06-02 13:05:00,54.2,54.2,54.12,54.14,57100.0,41.9154,41.9154,41.8535,41.869,57100.0
2014-06-02 13:10:00,54.14,54.17,54.12,54.13,53500.0,41.869,41.8922,41.8535,41.8612,53500.0
2014-06-02 13:15:00,54.13,54.2,54.13,54.2,52500.0,41.8612,41.9154,41.8612,41.9154,52500.0
2014-06-02 13:20:00,54.2,54.26,54.16,54.23,75000.0,41.9154,41.9618,41.8844,41.9386,75000.0
2014-06-02 13:25:00,54.22,54.26,54.22,54.24,100600.0,41.9308,41.9618,41.9308,41.9463,100600.0
2014-06-02 13:30:00,54.23,54.23,54.19,54.21,79400.0,41.9386,41.9386,41.9076,41.9231,79400.0
2014-06-02 13:35:00,54.23,54.26,54.22,54.25,65700.0,41.9386,41.9618,41.9308,41.954,65700.0
2014-06-02 13:40:00,54.25,54.26,54.2,54.2,55400.0,41.954,41.9618,41.9154,41.9154,55400.0
2014-06-02 13:45:00,54.19,54.25,54.19,54.23,38500.0,41.9076,41.954,41.9076,41.9386,38500.0
2014-06-02 13:50:00,54.23,54.26,54.22,54.22,36200.0,41.9386,41.9618,41.9308,41.9308,36200.0
2014-06-02 13:55:00,54.22,54.24,54.21,54.24,37600.0,41.9308,41.9463,41.9231,41.9463,37600.0
2014-06-02 14:00:00,54.24,54.24,54.2,54.22,48100.0,41.9463,41.9463,41.9154,41.9308,48100.0
2014-06-02 14:05:00,54.22,54.26,54.22,54.23,38700.0,41.9308,41.9618,41.9308,41.9386,38700.0
2014-06-02 14:10:00,54.23,54.26,54.19,54.2,111500.0,41.9386,41.9618,41.9076,41.9154,111500.0
2014-06-02 14:15:00,54.2,54.25,54.19,54.24,105400.0,41.9154,41.954,41.9076,41.9463,105400.0
2014-06-02 14:20:00,54.25,54.3,54.25,54.27,71200.0,41.954,41.9927,41.954,41.9695,71200.0
2014-06-02 14:25:00,54.27,54.28,54.25,54.28,53600.0,41.9695,41.9773,41.954,41.9773,53600.0
2014-06-02 14:30:00,54.27,54.32,54.19,54.2,156600.0,41.9695,42.0082,41.9076,41.9154,156600.0
2014-06-02 14:35:00,54.2,54.22,54.19,54.22,63000.0,41.9154,41.9308,41.9076,41.9308,63000.0
2014-06-02 14:40:00,54.22,54.23,54.18,54.19,64600.0,41.9308,41.9386,41.8999,41.9076,64600.0
2014-06-02 14:45:00,54.19,54.22,54.19,54.2,51200.0,41.9076,41.9308,41.9076,41.9154,51200.0
2014-06-02 14:50:00,54.21,54.21,54.17,54.19,54900.0,41.9231,41.9231,41.8922,41.9076,54900.0
2014-06-02 14:55:00,54.19,54.23,54.19,54.2,53000.0,41.9076,41.9386,41.9076,41.9154,53000.0
2014-06-02 15:00:00,54.2,54.22,54.19,54.22,45400.0,41.9154,41.9308,41.9076,41.9308,45400.0
2014-06-02 15:05:00,54.22,54.23,54.2,54.23,54000.0,41.9308,41.9386,41.9154,41.9386,54000.0
2014-06-02 15:10:00,54.23,54.24,54.15,54.15,89900.0,41.9386,41.9463,41.8767,41.8767,89900.0
2014-06-02 15:15:00,54.15,54.18,54.12,54.18,83400.0,41.8767,41.8999,41.8535,41.8999,83400.0
2014-06-02 15:20:00,54.17,54.21,54.16,54.18,122100.0,41.8922,41.9231,41.8844,41.8999,122100.0
2014-06-02 15:25:00,54.18,54.2,54.13,54.2,123400.0,41.8999,41.9154,41.8612,41.9154,123400.0
2014-06-02 15:30:00,54.2,54.24,54.18,54.23,64300.0,41.9154,41.9463,41.8999,41.9386,64300.0
2014-06-02 15:35:00,54.23,54.25,54.22,54.23,56900.0,41.9386,41.954,41.9308,41.9386,56900.0
2014-06-02 15:40:00,54.22,54.26,54.2,54.25,119400.0,41.9308,41.9618,41.9154,41.954,119400.0
2014-06-02 15:45:00,54.25,54.3,54.24,54.3,248800.0,41.954,41.9927,41.9463,41.9927,248800.0
2014-06-02 15:50:00,54.3,54.31,54.24,54.24,168900.0,41.9927,42.0005,41.9463,41.9463,168900.0
2014-06-02 15:55:00,54.25,54.27,54.22,54.26,255000.0,41.954,41.9695,41.9308,41.9618,255000.0
2014-06-03 09:30:00,54.12,54.12,53.87,54.02,134700.0,41.8535,41.8535,41.6602,41.7762,134700.0
2014-06-03 09:35:00,54.02,54.06,53.93,54.05,113800.0,41.7762,41.8071,41.7066,41.7994,113800.0
2014-06-03 09:40:00,54.06,54.1,53.92,53.95,70700.0,41.8071,41.838,41.6988,41.722,70700.0
2014-06-03 09:45:00,53.94,53.97,53.93,53.95,101400.0,41.7143,41.7375,41.7066,41.722,101400.0
2014-06-03 09:50:00,53.96,54.03,53.95,54.02,164600.0,41.7298,41.7839,41.722,41.7762,164600.0
2014-06-03 09:55:00,54.02,54.02,53.93,53.95,98300.0,41.7762,41.7762,41.7066,41.722,98300.0
2014-06-03 10:00:00,53.95,54.03,53.94,54.0,97200.0,41.722,41.7839,41.7143,41.7607,97200.0
2014-06-03 10:05:00,54.0,54.04,53.89,53.9,150500.0,41.7607,41.7916,41.6756,41.6834,150500.0
2014-06-03 10:10:00,53.9,53.96,53.89,53.92,75400.0,41.6834,41.7298,41.6756,41.6988,75400.0
2014-06-03 10:15:00,53.92,53.94,53.89,53.9,61400.0,41.6988,41.7143,41.6756,41.6834,61400.0
2014-06-03 10:20:00,53.9,53.95,53.89,53.95,51200.0,41.6834,41.722,41.6756,41.722,51200.0
2014-06-03 10:25:00,53.94,53.94,53.88,53.88,41000.0,41.7143,41.7143,41.6679,41.6679,41000.0
2014-06-03 10:30:00,53.89,53.96,53.89,53.93,51900.0,41.6756,41.7298,41.6756,41.7066,51900.0
2014-06-03 10:35:00,53.93,54.02,53.93,54.0,70200.0,41.7066,41.7762,41.7066,41.7607,70200.0
2014-06-03 10:40:00,54.0,54.01,53.92,53.92,88500.0,41.7607,41.7684,41.6988,41.6988,88500.0
2014-06-03 10:45:00,53.92,53.94,53.84,53.89,229000.0,41.6988,41.7143,41.637,41.6756,229000.0
2014-06-03 10:50:00,53.88,53.89,53.77,53.77,181000.0,41.6679,41.6756,41.5828,41.5828,181000.0
2014-06-03 10:55:00,53.77,53.84,53.74,53.82,68900.0,41.5828,41.637,41.5596,41.6215,68900.0
2014-06-03 11:00:00,53.82,53.82,53.77,53.78,62200.0,41.6215,41.6215,41.5828,41.5906,62200.0
2014-06-03 11:05:00,53.78,53.78,53.7,53.75,71600.0,41.5906,41.5906,41.5287,41.5674,71600.0
2014-06-03 11:10:00,53.75,53.79,53.74,53.77,62600.0,41.5674,41.5983,41.5596,41.5828,62600.0
2014-06-03 11:15:00,53.77,53.79,53.76,53.77,75300.0,41.5828,41.5983,41.5751,41.5828,75300.0
2014-06-03 11:20:00,53.77,53.78,53.76,53.77,36000.0,41.5828,41.5906,41.5751,41.5828,36000.0
2014-06-03 11:25:00,53.77,53.8,53.76,53.79,64200.0,41.5828,41.606,41.5751,41.5983,64200.0
2014-06-03 11:30:00,53.79,53.81,53.77,53.81,49000.0,41.5983,41.6138,41.5828,41.6138,49000.0
2014-06-03 11:35:00,53.81,53.82,53.77,53.77,29800.0,41.6138,41.6215,41.5828,41.5828,29800.0
2014-06-03 11:40:00,53.77,53.78,53.67,53.67,68400.0,41.5828,41.5906,41.5055,41.5055,68400.0
2014-06-03 11:45:00,53.67,53.74,53.67,53.74,39300.0,41.5055,41.5596,41.5055,41.5596,39300.0
2014-06-03 11:50:00,53.74,53.77,53.73,53.73,33800.0,41.5596,41.5828,41.5519,41.5519,33800.0
2014-06-03 11:55:00,53.74,53.76,53.67,53.7,45100.0,41.5596,41.5751,41.5055,41.5287,45100.0
2014-06-03 12:00:00,53.7,53.74,53.68,53.73,33400.0,41.5287,41.5596,41.5132,41.5519,33400.0
2014-06-03 12:05:00,53.73,53.78,53.73,53.76,51900.0,41.5519,41.5906,41.5519,41.5751,51900.0
2014-06-03 12:10:00,53.77,53.84,53.75,53.83,76200.0,41.5828,41.637,41.5674,41.6292,76200.0
2014-06-03 12:15:00,53.84,53.89,53.83,53.88,31100.0,41.637,41.6756,41.6292,41.6679,31100.0
2014-06-03 12:20:00,53.88,53.91,53.87,53.89,51100.0,41.6679,41.6911,41.6602,41.6756,51100.0
2014-06-03 12:25:00,53.89,53.91,53.85,53.85,42900.0,41.6756,41.6911,41.6447,41.6447,42900.0
2014-06-03 12:30:00,53.85,53.85,53.83,53.84,22200.0,41.6447,41.6447,41.6292,41.637,22200.0
2014-06-03 12:35:00,53.83,53.87,53.83,53.87,47300.0,41.6292,41.6602,41.6292,41.6602,47300.0
2014-06-03 12:40:00,53.87,53.89,53.87,53.89,31500.0,41.6602,41.6756,41.6602,41.6756,31500.0
2014-06-03 12:45:00,53.88,53.91,53.88,53.91,38100.0,41.6679,41.6911,41.6679,41.6911,38100.0
2014-06-03 12:50:00,53.91,53.93,53.89,53.92,139400.0,41.6911,41.7066,41.6756,41.6988,139400.0
2014-06-03 12:55:00,53.93,53.95,53.92,53.95,52400.0,41.7066,41.722,41.6988,41.722,52400.0
2014-06-03 13:00:00,53.95,53.96,53.94,53.96,180200.0,41.722,41.7298,41.7143,41.7298,180200.0
2014-06-03 13:05:00,53.96,54.04,53.96,54.03,121200.0,41.7298,41.7916,41.7298,41.7839,121200.0
2014-06-03 13:10:00,54.03,54.08,54.02,54.08,52600.0,41.7839,41.8226,41.7762,41.8226,52600.0
2014-06-03 13:15:00,54.08,54.1,53.96,53.97,116200.0,41.8226,41.838,41.7298,41.7375,116200.0
2014-06-03 13:20:00,53.97,54.04,53.96,54.03,33200.0,41.7375,41.7916,41.7298,41.7839,33200.0
2014-06-03 13:25:00,54.03,54.05,53.99,54.0,66900.0,41.7839,41.7994,41.753,41.7607,66900.0
2014-06-03 13:30:00,53.99,54.04,53.99,54.02,40900.0,41.753,41.7916,41.753,41.7762,40900.0
2014-06-03 13:35:00,54.03,54.03,53.98,53.99,14400.0,41.7839,41.7839,41.7452,41.753,14400.0
2014-06-03 13:40:00,53.99,53.99,53.93,53.93,47200.0,41.753,41.753,41.7066,41.7066,47200.0
2014-06-03 13:45:00,53.94,53.98,53.93,53.95,41600.0,41.7143,41.7452,41.7066,41.722,41600.0
2014-06-03 13:50:00,53.94,53.95,53.9,53.91,159200.0,41.7143,41.722,41.6834,41.6911,159200.0
2014-06-03 13:55:00,53.91,53.95,53.91,53.94,46400.0,41.6911,41.722,41.6911,41.7143,46400.0
2014-06-03 14:00:00,53.94,54.02,53.93,54.02,50400.0,41.7143,41.7762,41.7066,41.7762,50400.0
2014-06-03 14:05:00,54.01,54.07,54.01,54.06,36300.0,41.7684,41.8148,41.7684,41.8071,36300.0
2014-06-03 14:10:00,54.06,54.07,54.05,54.06,73800.0,41.8071,41.8148,41.7994,41.8071,73800.0
2014-06-03 14:15:00,54.06,54.06,54.05,54.06,75400.0,41.8071,41.8071,41.7994,41.8071,75400.0
2014-06-03 14:20:00,54.06,54.1,54.06,54.1,53100.0,41.8071,41.838,41.8071,41.838,53100.0
2014-06-03 14:25:00,54.1,54.21,54.1,54.21,245900.0,41.838,41.9231,41.838,41.9231,245900.0
2014-06-03 14:30:00,54.21,54.31,54.21,54.27,375300.0,41.9231,42.0005,41.9231,41.9695,375300.0
2014-06-03 14:35:00,54.26,54.44,54.26,54.43,408600.0,41.9618,42.101,41.9618,42.0933,408600.0
2014-06-03 14:40:00,54.44,54.53,54.43,54.44,593900.0,42.101,42.1706,42.0933,42.101,593900.0
2014-06-03 14:45:00,54.44,54.55,54.44,54.52,189800.0,42.101,42.1861,42.101,42.1629,189800.0
2014-06-03 14:50:00,54.52,54.52,54.46,54.5,182000.0,42.1629,42.1629,42.1165,42.1474,182000.0
2014-06-03 14:55:00,54.5,54.56,54.43,54.44,213300.0,42.1474,42.1938,42.0933,42.101,213300.0
2014-06-03 15:00:00,54.44,54.45,54.36,54.36,104600.0,42.101,42.1087,42.0391,42.0391,104600.0
2014-06-03 15:05:00,54.36,54.45,54.36,54.44,88700.0,42.0391,42.1087,42.0391,42.101,88700.0
2014-06-03 15:10:00,54.45,54.53,54.41,54.42,167800.0,42.1087,42.1706,42.0778,42.0855,167800.0
2014-06-03 15:15:00,54.42,54.44,54.41,54.43,56600.0,42.0855,42.101,42.0778,42.0933,56600.0
2014-06-03 15:20:00,54.42,54.5,54.42,54.47,91800.0,42.0855,42.1474,42.0855,42.1242,91800.0
2014-06-03 15:25:00,54.47,54.5,54.46,54.48,72700.0,42.1242,42.1474,42.1165,42.1319,72700.0
2014-06-03 15:30:00,54.48,54.5,54.46,54.46,69400.0,42.1319,42.1474,42.1165,42.1165,69400.0
2014-06-03 15:35:00,54.46,54.46,54.45,54.46,28300.0,42.1165,42.1165,42.1087,42.1165,28300.0
2014-06-03 15:40:00,54.46,54.5,54.45,54.49,73300.0,42.1165,42.1474,42.1087,42.1397,73300.0
2014-06-03 15:45:00,54.49,54.55,54.49,54.55,243700.0,42.1397,42.1861,42.1397,42.1861,243700.0
2014-06-03 15:50:00,54.54,54.61,54.54,54.6,316800.0,42.1783,42.2325,42.1783,42.2247,316800.0
2014-06-03 15:55:00,54.6,54.61,54.57,54.59,683600.0,42.2247,42.2325,42.2015,42.217,683600.0
2014-06-04 09:30:00,54.36,54.95,54.27,54.91,569800.0,42.0391,42.4954,41.9695,42.4645,569800.0
2014-06-04 09:35:00,54.91,55.33,54.88,55.31,518600.0,42.4645,42.7893,42.4413,42.7738,518600.0
2014-06-04 09:40:00,55.29,55.42,55.15,55.15,506400.0,42.7583,42.8589,42.6501,42.6501,506400.0
2014-06-04 09:45:00,55.16,55.34,55.15,55.22,397700.0,42.6578,42.797,42.6501,42.7042,397700.0
2014-06-04 09:50:00,55.22,55.34,55.17,55.3,370500.0,42.7042,42.797,42.6655,42.7661,370500.0
2014-06-04 09:55:00,55.3,55.31,55.23,55.26,305900.0,42.7661,42.7738,42.7119,42.7351,305900.0
2014-06-04 10:00:00,55.27,55.27,55.19,55.19,225100.0,42.7429,42.7429,42.681,42.681,225100.0
2014-06-04 10:05:00,55.2,55.2,55.09,55.09,185100.0,42.6887,42.6887,42.6037,42.6037,185100.0
2014-06-04 10:10:00,55.1,55.13,55.09,55.1,120900.0,42.6114,42.6346,42.6037,42.6114,120900.0
2014-06-04 10:15:00,55.1,55.12,55.05,55.05,185500.0,42.6114,42.6269,42.5727,42.5727,185500.0
2014-06-04 10:20:00,55.05,55.05,54.95,54.97,169100.0,42.5727,42.5727,42.4954,42.5109,169100.0
2014-06-04 10:25:00,54.98,54.98,54.86,54.89,174300.0,42.5186,42.5186,42.4258,42.449,174300.0
2014-06-04 10:30:00,54.89,54.91,54.79,54.82,179000.0,42.449,42.4645,42.3717,42.3949,179000.0
2014-06-04 10:35:00,54.82,54.94,54.82,54.94,84500.0,42.3949,42.4877,42.3949,42.4877,84500.0
2014-06-04 10:40:00,54.94,55.04,54.94,55.04,93000.0,42.4877,42.565,42.4877,42.565,93000.0
2014-06-04 10:45:00,55.04,55.08,54.97,55.03,111200.0,42.565,42.5959,42.5109,42.5573,111200.0
2014-06-04 10:50:00,55.04,55.13,55.01,55.13,92500.0,42.565,42.6346,42.5418,42.6346,92500.0
2014-06-04 10:55:00,55.12,55.13,55.07,55.11,146400.0,42.6269,42.6346,42.5882,42.6191,146400.0
2014-06-04 11:00:00,55.12,55.15,55.1,55.15,103100.0,42.6269,42.6501,42.6114,42.6501,103100.0
2014-06-04 11:05:00,55.14,55.15,55.09,55.09,75400.0,42.6423,42.6501,42.6037,42.6037,75400.0
2014-06-04 11:10:00,55.09,55.11,55.07,55.07,66100.0,42.6037,42.6191,42.5882,42.5882,66100.0
2014-06-04 11:15:00,55.07,55.08,54.98,55.0,117600.0,42.5882,42.5959,42.5186,42.5341,117600.0
2014-06-04 11:20:00,55.0,55.09,54.99,55.07,103000.0,42.5341,42.6037,42.5263,42.5882,103000.0
2014-06-04 11:25:00,55.06,55.08,55.03,55.06,71600.0,42.5805,42.5959,42.5573,42.5805,71600.0
2014-06-04 11:30:00,55.07,55.08,55.01,55.04,62200.0,42.5882,42.5959,42.5418,42.565,62200.0
2014-06-04 11:35:00,55.05,55.07,55.04,55.07,79700.0,42.5727,42.5882,42.565,42.5882,79700.0
2014-06-04 11:40:00,55.07,55.07,55.06,55.06,39200.0,42.5882,42.5882,42.5805,42.5805,39200.0
2014-06-04 11:45:00,55.07,55.08,55.06,55.06,42300.0,42.5882,42.5959,42.5805,42.5805,42300.0
2014-06-04 11:50:00,55.06,55.08,55.06,55.08,23000.0,42.5805,42.5959,42.5805,42.5959,23000.0
2014-06-04 11:55:00,55.08,55.08,55.03,55.07,99100.0,42.5959,42.5959,42.5573,42.5882,99100.0
2014-06-04 12:00:00,55.06,55.07,55.03,55.03,57900.0,42.5805,42.5882,42.5573,42.5573,57900.0
2014-06-04 12:05:00,55.03,55.04,54.99,55.0,173200.0,42.5573,42.565,42.5263,42.5341,173200.0
2014-06-04 12:10:00,55.0,55.01,54.98,55.01,61900.0,42.5341,42.5418,42.5186,42.5418,61900.0
2014-06-04 12:15:00,55.01,55.02,54.99,54.99,58400.0,42.5418,42.5495,42.5263,42.5263,58400.0
2014-06-04 12:20:00,55.0,55.01,54.98,55.01,40300.0,42.5341,42.5418,42.5186,42.5418,40300.0
2014-06-04 12:25:00,55.0,55.06,55.0,55.06,125000.0,42.5341,42.5805,42.5341,42.5805,125000.0
2014-06-04 12:30:00,55.07,55.08,54.99,55.0,109300.0,42.5882,42.5959,42.5263,42.5341,109300.0
2014-06-04 12:35:00,55.0,55.04,55.0,55.03,43800.0,42.5341,42.565,42.5341,42.5573,43800.0
2014-06-04 12:40:00,55.04,55.05,55.01,55.01,44800.0,42.565,42.5727,42.5418,42.5418,44800.0
2014-06-04 12:45:00,55.02,55.02,55.0,55.01,61600.0,42.5495,42.5495,42.5341,42.5418,61600.0
2014-06-04 12:50:00,55.01,55.03,54.99,55.03,126900.0,42.5418,42.5573,42.5263,42.5573,126900.0
2014-06-04 12:55:00,55.03,55.04,55.0,55.01,35800.0,42.5573,42.565,42.5341,42.5418,35800.0
2014-06-04 13:00:00,55.01,55.02,55.0,55.02,24000.0,42.5418,42.5495,42.5341,42.5495,24000.0
2014-06-04 13:05:00,55.02,55.04,55.01,55.02,31600.0,42.5495,42.565,42.5418,42.5495,31600.0
2014-06-04 13:10:00,55.02,55.02,55.0,55.0,64000.0,42.5495,42.5495,42.5341,42.5341,64000.0
2014-06-04 13:15:00,55.01,55.01,54.98,54.99,54100.0,42.5418,42.5418,42.5186,42.5263,54100.0
2014-06-04 13:20:00,54.99,55.0,54.97,54.98,119600.0,42.5263,42.5341,42.5109,42.5186,119600.0
2014-06-04 13:25:00,54.98,54.99,54.94,54.96,122900.0,42.5186,42.5263,42.4877,42.5031,122900.0
2014-06-04 13:30:00,54.97,54.97,54.91,54.91,51800.0,42.5109,42.5109,42.4645,42.4645,51800.0
2014-06-04 13:35:00,54.9,54.93,54.89,54.93,93400.0,42.4567,42.4799,42.449,42.4799,93400.0
2014-06-04 13:40:00,54.92,54.94,54.91,54.91,40700.0,42.4722,42.4877,42.4645,42.4645,40700.0
2014-06-04 13:45:00,54.92,54.92,54.89,54.91,72800.0,42.4722,42.4722,42.449,42.4645,72800.0
2014-06-04 13:50:00,54.91,54.91,54.88,54.88,44700.0,42.4645,42.4645,42.4413,42.4413,44700.0
2014-06-04 13:55:00,54.88,54.9,54.86,54.87,64700.0,42.4413,42.4567,42.4258,42.4335,64700.0
2014-06-04 14:00:00,54.87,54.88,54.85,54.85,57200.0,42.4335,42.4413,42.4181,42.4181,57200.0
2014-06-04 14:05:00,54.85,54.89,54.85,54.88,92300.0,42.4181,42.449,42.4181,42.4413,92300.0
2014-06-04 14:10:00,54.88,54.88,54.85,54.85,39500.0,42.4413,42.4413,42.4181,42.4181,39500.0
2014-06-04 14:15:00,54.86,54.86,54.85,54.86,15500.0,42.4258,42.4258,42.4181,42.4258,15500.0
2014-06-04 14:20:00,54.86,54.86,54.79,54.85,94900.0,42.4258,42.4258,42.3717,42.4181,94900.0
2014-06-04 14:25:00,54.84,54.86,54.8,54.81,61300.0,42.4103,42.4258,42.3794,42.3871,61300.0
2014-06-04 14:30:00,54.8,54.86,54.78,54.81,128100.0,42.3794,42.4258,42.3639,42.3871,128100.0
2014-06-04 14:35:00,54.81,54.83,54.77,54.8,74300.0,42.3871,42.4026,42.3562,42.3794,74300.0
2014-06-04 14:40:00,54.8,54.84,54.79,54.79,61300.0,42.3794,42.4103,42.3717,42.3717,61300.0
2014-06-04 14:45:00,54.79,54.8,54.75,54.76,87400.0,42.3717,42.3794,42.3407,42.3485,87400.0
2014-06-04 14:50:00,54.77,54.77,54.72,54.74,56100.0,42.3562,42.3562,42.3175,42.333,56100.0
2014-06-04 14:55:00,54.73,54.75,54.71,54.75,51700.0,42.3253,42.3407,42.3098,42.3407,51700.0
2014-06-04 15:00:00,54.74,54.79,54.74,54.77,50600.0,42.333,42.3717,42.333,42.3562,50600.0
2014-06-04 15:05:00,54.78,54.79,54.77,54.78,58300.0,42.3639,42.3717,42.3562,42.3639,58300.0
2014-06-04 15:10:00,54.77,54.8,54.77,54.8,105300.0,42.3562,42.3794,42.3562,42.3794,105300.0
2014-06-04 15:15:00,54.8,54.85,54.8,54.85,104000.0,42.3794,42.4181,42.3794,42.4181,104000.0
2014-06-04 15:20:00,54.85,54.86,54.84,54.86,104100.0,42.4181,42.4258,42.4103,42.4258,104100.0
2014-06-04 15:25:00,54.85,54.88,54.85,54.88,103100.0,42.4181,42.4413,42.4181,42.4413,103100.0
2014-06-04 15:30:00,54.88,54.89,54.85,54.88,110200.0,42.4413,42.449,42.4181,42.4413,110200.0
2014-06-04 15:35:00,54.87,54.91,54.87,54.88,120200.0,42.4335,42.4645,42.4335,42.4413,120200.0
2014-06-04 15:40:00,54.89,54.93,54.88,54.91,125200.0,42.449,42.4799,42.4413,42.4645,125200.0
2014-06-04 15:45:00,54.91,54.93,54.9,54.92,170200.0,42.4645,42.4799,42.4567,42.4722,170200.0
2014-06-04 15:50:00,54.91,54.92,54.9,54.9,178100.0,42.4645,42.4722,42.4567,42.4567,178100.0
2014-06-04 15:55:00,54.91,54.91,54.86,54.86,376000.0,42.4645,42.4645,42.4258,42.4258,376000.0
2014-06-05 09:30:00,54.96,55.02,54.72,54.76,203900.0,42.5031,42.5495,42.3175,42.3485,203900.0
2014-06-05 09:35:00,54.77,54.95,54.61,54.65,105300.0,42.3562,42.4954,42.2325,42.2634,105300.0
2014-06-05 09:40:00,54.65,54.65,54.5,54.57,202900.0,42.2634,42.2634,42.1474,42.2015,202900.0
2014-06-05 09:45:00,54.56,54.73,54.52,54.64,59200.0,42.1938,42.3253,42.1629,42.2557,59200.0
2014-06-05 09:50:00,54.65,54.67,54.6,54.65,89400.0,42.2634,42.2789,42.2247,42.2634,89400.0
2014-06-05 09:55:00,54.63,54.71,54.55,54.64,91300.0,42.2479,42.3098,42.1861,42.2557,91300.0
2014-06-05 10:00:00,54.64,54.65,54.52,54.56,86700.0,42.2557,42.2634,42.1629,42.1938,86700.0
2014-06-05 10:05:00,54.55,54.6,54.45,54.45,76500.0,42.1861,42.2247,42.1087,42.1087,76500.0
2014-06-05 10:10:00,54.45,54.49,54.41,54.43,90200.0,42.1087,42.1397,42.0778,42.0933,90200.0
2014-06-05 10:15:00,54.43,54.45,54.33,54.41,98200.0,42.0933,42.1087,42.0159,42.0778,98200.0
2014-06-05 10:20:00,54.41,54.56,54.41,54.54,96200.0,42.0778,42.1938,42.0778,42.1783,96200.0
2014-06-05 10:25:00,54.54,54.54,54.47,54.51,44900.0,42.1783,42.1783,42.1242,42.1551,44900.0
2014-06-05 10:30:00,54.51,54.51,54.45,54.49,48200.0,42.1551,42.1551,42.1087,42.1397,48200.0
2014-06-05 10:35:00,54.5,54.51,54.43,54.5,66600.0,42.1474,42.1551,42.0933,42.1474,66600.0
2014-06-05 10:40:00,54.49,54.58,54.49,54.54,54000.0,42.1397,42.2093,42.1397,42.1783,54000.0
2014-06-05 10:45:00,54.54,54.54,54.41,54.45,62600.0,42.1783,42.1783,42.0778,42.1087,62600.0
2014-06-05 10:50:00,54.44,54.46,54.36,54.39,85300.0,42.101,42.1165,42.0391,42.0623,85300.0
2014-06-05 10:55:00,54.38,54.52,54.38,54.51,63700.0,42.0546,42.1629,42.0546,42.1551,63700.0
2014-06-05 11:00:00,54.5,54.55,54.47,54.55,44000.0,42.1474,42.1861,42.1242,42.1861,44000.0
2014-06-05 11:05:00,54.55,54.6,54.54,54.55,56100.0,42.1861,42.2247,42.1783,42.1861,56100.0
2014-06-05 11:10:00,54.55,54.65,54.55,54.64,59100.0,42.1861,42.2634,42.1861,42.2557,59100.0
2014-06-05 11:15:00,54.65,54.75,54.64,54.74,54600.0,42.2634,42.3407,42.2557,42.333,54600.0
2014-06-05 11:20:00,54.75,54.75,54.62,54.66,68600.0,42.3407,42.3407,42.2402,42.2711,68600.0
2014-06-05 11:25:00,54.67,54.73,54.66,54.69,68200.0,42.2789,42.3253,42.2711,42.2943,68200.0
2014-06-05 11:30:00,54.69,54.73,54.64,54.73,41200.0,42.2943,42.3253,42.2557,42.3253,41200.0
2014-06-05 11:35:00,54.73,54.74,54.68,54.7,55500.0,42.3253,42.333,42.2866,42.3021,55500.0
2014-06-05 11:40:00,54.69,54.73,54.66,54.71,44200.0,42.2943,42.3253,42.2711,42.3098,44200.0
2014-06-05 11:45:00,54.7,54.78,54.69,54.75,31500.0,42.3021,42.3639,42.2943,42.3407,31500.0
2014-06-05 11:50:00,54.75,54.79,54.71,54.78,51600.0,42.3407,42.3717,42.3098,42.3639,51600.0
2014-06-05 11:55:00,54.78,54.81,54.75,54.8,259700.0,42.3639,42.3871,42.3407,42.3794,259700.0
2014-06-05 12:00:00,54.81,54.88,54.81,54.88,61400.0,42.3871,42.4413,42.3871,42.4413,61400.0
2014-06-05 12:05:00,54.88,54.92,54.86,54.91,41100.0,42.4413,42.4722,42.4258,42.4645,41100.0
2014-06-05 12:10:00,54.91,54.91,54.86,54.88,42600.0,42.4645,42.4645,42.4258,42.4413,42600.0
2014-06-05 12:15:00,54.87,54.92,54.85,54.91,56300.0,42.4335,42.4722,42.4181,42.4645,56300.0
2014-06-05 12:20:00,54.91,54.95,54.89,54.95,33600.0,42.4645,42.4954,42.449,42.4954,33600.0
2014-06-05 12:25:00,54.95,54.95,54.93,54.95,21600.0,42.4954,42.4954,42.4799,42.4954,21600.0
2014-06-05 12:30:00,54.95,54.98,54.94,54.96,41900.0,42.4954,42.5186,42.4877,42.5031,41900.0
2014-06-05 12:35:00,54.97,55.0,54.93,54.94,81100.0,42.5109,42.5341,42.4799,42.4877,81100.0
2014-06-05 12:40:00,54.94,54.94,54.93,54.93,51100.0,42.4877,42.4877,42.4799,42.4799,51100.0
2014-06-05 12:45:00,54.93,54.94,54.89,54.93,44800.0,42.4799,42.4877,42.449,42.4799,44800.0
2014-06-05 12:50:00,54.93,54.98,54.92,54.92,55600.0,42.4799,42.5186,42.4722,42.4722,55600.0
2014-06-05 12:55:00,54.92,54.97,54.9,54.96,51500.0,42.4722,42.5109,42.4567,42.5031,51500.0
2014-06-05 13:00:00,54.95,54.97,54.94,54.94,40100.0,42.4954,42.5109,42.4877,42.4877,40100.0
2014-06-05 13:05:00,54.94,54.97,54.92,54.96,30100.0,42.4877,42.5109,42.4722,42.5031,30100.0
2014-06-05 13:10:00,54.96,54.97,54.95,54.96,36300.0,42.5031,42.5109,42.4954,42.5031,36300.0
2014-06-05 13:15:00,54.96,54.97,54.94,54.97,26400.0,42.5031,42.5109,42.4877,42.5109,26400.0
2014-06-05 13:20:00,54.96,54.96,54.91,54.91,29800.0,42.5031,42.5031,42.4645,42.4645,29800.0
2014-06-05 13:25:00,54.91,54.92,54.89,54.9,28100.0,42.4645,42.4722,42.449,42.4567,28100.0
2014-06-05 13:30:00,54.9,54.97,54.89,54.97,95800.0,42.4567,42.5109,42.449,42.5109,95800.0
2014-06-05 13:35:00,54.96,54.97,54.91,54.91,41700.0,42.5031,42.5109,42.4645,42.4645,41700.0
2014-06-05 13:40:00,54.93,54.94,54.85,54.86,34600.0,42.4799,42.4877,42.4181,42.4258,34600.0
2014-06-05 13:45:00,54.87,54.88,54.85,54.88,24800.0,42.4335,42.4413,42.4181,42.4413,24800.0
2014-06-05 13:50:00,54.87,54.89,54.87,54.89,26800.0,42.4335,42.449,42.4335,42.449,26800.0
2014-06-05 13:55:00,54.88,54.94,54.88,54.94,16800.0,42.4413,42.4877,42.4413,42.4877,16800.0
2014-06-05 14:00:00,54.94,54.94,54.9,54.92,53900.0,42.4877,42.4877,42.4567,42.4722,53900.0
2014-06-05 14:05:00,54.93,54.94,54.9,54.91,23400.0,42.4799,42.4877,42.4567,42.4645,23400.0
2014-06-05 14:10:00,54.91,54.95,54.91,54.93,30400.0,42.4645,42.4954,42.4645,42.4799,30400.0
2014-06-05 14:15:00,54.93,54.99,54.92,54.96,124400.0,42.4799,42.5263,42.4722,42.5031,124400.0
2014-06-05 14:20:00,54.96,55.05,54.96,55.05,99700.0,42.5031,42.5727,42.5031,42.5727,99700.0
2014-06-05 14:25:00,55.05,55.05,55.01,55.05,62500.0,42.5727,42.5727,42.5418,42.5727,62500.0
2014-06-05 14:30:00,55.05,55.07,55.03,55.06,164200.0,42.5727,42.5882,42.5573,42.5805,164200.0
2014-06-05 14:35:00,55.06,55.07,55.0,55.02,144100.0,42.5805,42.5882,42.5341,42.5495,144100.0
2014-06-05 14:40:00,55.02,55.07,55.01,55.05,40400.0,42.5495,42.5882,42.5418,42.5727,40400.0
2014-06-05 14:45:00,55.05,55.05,55.01,55.01,26300.0,42.5727,42.5727,42.5418,42.5418,26300.0
2014-06-05 14:50:00,55.02,55.03,54.98,54.99,47700.0,42.5495,42.5573,42.5186,42.5263,47700.0
2014-06-05 14:55:00,55.0,55.0,54.92,54.92,76100.0,42.5341,42.5341,42.4722,42.4722,76100.0
2014-06-05 15:00:00,54.92,55.02,54.91,55.0,49100.0,42.4722,42.5495,42.4645,42.5341,49100.0
2014-06-05 15:05:00,55.0,55.01,54.98,54.99,26000.0,42.5341,42.5418,42.5186,42.5263,26000.0
2014-06-05 15:10:00,54.98,54.99,54.96,54.97,31500.0,42.5186,42.5263,42.5031,42.5109,31500.0
2014-06-05 15:15:00,54.96,54.97,54.96,54.97,29500.0,42.5031,42.5109,42.5031,42.5109,29500.0
2014-06-05 15:20:00,54.97,55.0,54.93,54.94,67700.0,42.5109,42.5341,42.4799,42.4877,67700.0
2014-06-05 15:25:00,54.93,54.95,54.91,54.92,42100.0,42.4799,42.4954,42.4645,42.4722,42100.0
2014-06-05 15:30:00,54.92,54.96,54.9,54.96,76400.0,42.4722,42.5031,42.4567,42.5031,76400.0
2014-06-05 15:35:00,54.96,54.97,54.96,54.97,36800.0,42.5031,42.5109,42.5031,42.5109,36800.0
2014-06-05 15:40:00,54.97,54.99,54.95,54.98,106900.0,42.5109,42.5263,42.4954,42.5186,106900.0
2014-06-05 15:45:00,54.99,55.0,54.93,54.93,134300.0,42.5263,42.5341,42.4799,42.4799,134300.0
2014-06-05 15:50:00,54.94,54.95,54.91,54.94,183200.0,42.4877,42.4954,42.4645,42.4877,183200.0
2014-06-05 15:55:00,54.95,54.97,54.92,54.94,273700.0,42.4954,42.5109,42.4722,42.4877,273700.0
2014-06-06 09:30:00,55.03,55.25,54.98,55.13,283400.0,42.6535,42.824,42.6147,42.731,283400.0
2014-06-06 09:35:00,55.15,55.42,55.15,55.37,118800.0,42.7465,42.9558,42.7465,42.917,118800.0
2014-06-06 09:40:00,55.37,55.44,55.28,55.41,166900.0,42.917,42.9713,42.8472,42.948,166900.0
2014-06-06 09:45:00,55.41,55.44,55.37,55.39,141000.0,42.948,42.9713,42.917,42.9325,141000.0
2014-06-06 09:50:00,55.39,55.41,55.34,55.38,187200.0,42.9325,42.948,42.8938,42.9248,187200.0
2014-06-06 09:55:00,55.38,55.38,55.3,55.33,128100.0,42.9248,42.9248,42.8627,42.886,128100.0
2014-06-06 10:00:00,55.33,55.35,55.23,55.3,237300.0,42.886,42.9015,42.8085,42.8627,237300.0
2014-06-06 10:05:00,55.3,55.34,55.23,55.34,111800.0,42.8627,42.8938,42.8085,42.8938,111800.0
2014-06-06 10:10:00,55.34,55.4,55.26,55.26,82700.0,42.8938,42.9403,42.8317,42.8317,82700.0
2014-06-06 10:15:00,55.27,55.29,55.18,55.19,99700.0,42.8395,42.855,42.7697,42.7775,99700.0
2014-06-06 10:20:00,55.18,55.2,55.11,55.12,109900.0,42.7697,42.7852,42.7155,42.7232,109900.0
2014-06-06 10:25:00,55.12,55.21,55.12,55.2,139200.0,42.7232,42.793,42.7232,42.7852,139200.0
2014-06-06 10:30:00,55.2,55.22,55.15,55.21,70700.0,42.7852,42.8007,42.7465,42.793,70700.0
2014-06-06 10:35:00,55.21,55.29,55.2,55.22,70500.0,42.793,42.855,42.7852,42.8007,70500.0
2014-06-06 10:40:00,55.22,55.22,55.17,55.19,63500.0,42.8007,42.8007,42.762,42.7775,63500.0
2014-06-06 10:45:00,55.19,55.25,55.18,55.25,47200.0,42.7775,42.824,42.7697,42.824,47200.0
2014-06-06 10:50:00,55.25,55.32,55.25,55.29,134300.0,42.824,42.8783,42.824,42.855,134300.0
2014-06-06 10:55:00,55.28,55.31,55.28,55.31,37300.0,42.8472,42.8705,42.8472,42.8705,37300.0
2014-06-06 11:00:00,55.31,55.32,55.25,55.28,88900.0,42.8705,42.8783,42.824,42.8472,88900.0
2014-06-06 11:05:00,55.29,55.34,55.28,55.29,95900.0,42.855,42.8938,42.8472,42.855,95900.0
2014-06-06 11:10:00,55.3,55.3,55.23,55.24,40900.0,42.8627,42.8627,42.8085,42.8162,40900.0
2014-06-06 11:15:00,55.24,55.27,55.22,55.23,44300.0,42.8162,42.8395,42.8007,42.8085,44300.0
2014-06-06 11:20:00,55.22,55.28,55.22,55.27,78400.0,42.8007,42.8472,42.8007,42.8395,78400.0
2014-06-06 11:25:00,55.27,55.28,55.22,55.26,55600.0,42.8395,42.8472,42.8007,42.8317,55600.0
2014-06-06 11:30:00,55.26,55.27,55.25,55.27,33900.0,42.8317,42.8395,42.824,42.8395,33900.0
2014-06-06 11:35:00,55.27,55.3,55.22,55.26,256100.0,42.8395,42.8627,42.8007,42.8317,256100.0
2014-06-06 11:40:00,55.25,55.26,55.21,55.23,87300.0,42.824,42.8317,42.793,42.8085,87300.0
2014-06-06 11:45:00,55.24,55.26,55.23,55.26,88400.0,42.8162,42.8317,42.8085,42.8317,88400.0
2014-06-06 11:50:00,55.26,55.27,55.22,55.24,74600.0,42.8317,42.8395,42.8007,42.8162,74600.0
2014-06-06 11:55:00,55.23,55.25,55.2,55.25,58800.0,42.8085,42.824,42.7852,42.824,58800.0
2014-06-06 12:00:00,55.25,55.25,55.21,55.21,26500.0,42.824,42.824,42.793,42.793,26500.0
2014-06-06 12:05:00,55.22,55.26,55.21,55.26,67400.0,42.8007,42.8317,42.793,42.8317,67400.0
2014-06-06 12:10:00,55.26,55.27,55.23,55.26,27700.0,42.8317,42.8395,42.8085,42.8317,27700.0
2014-06-06 12:15:00,55.26,55.27,55.22,55.22,72300.0,42.8317,42.8395,42.8007,42.8007,72300.0
2014-06-06 12:20:00,55.23,55.23,55.18,55.21,31100.0,42.8085,42.8085,42.7697,42.793,31100.0
2014-06-06 12:25:00,55.21,55.26,55.2,55.25,20300.0,42.793,42.8317,42.7852,42.824,20300.0
2014-06-06 12:30:00,55.25,55.26,55.21,55.22,42800.0,42.824,42.8317,42.793,42.8007,42800.0
2014-06-06 12:35:00,55.24,55.26,55.23,55.26,48100.0,42.8162,42.8317,42.8085,42.8317,48100.0
2014-06-06 12:40:00,55.26,55.27,55.23,55.24,44100.0,42.8317,42.8395,42.8085,42.8162,44100.0
2014-06-06 12:45:00,55.24,55.26,55.22,55.25,30100.0,42.8162,42.8317,42.8007,42.824,30100.0
2014-06-06 12:50:00,55.25,55.25,55.21,55.25,29100.0,42.824,42.824,42.793,42.824,29100.0
2014-06-06 12:55:00,55.25,55.25,55.22,55.23,54900.0,42.824,42.824,42.8007,42.8085,54900.0
2014-06-06 13:00:00,55.23,55.24,55.22,55.23,34700.0,42.8085,42.8162,42.8007,42.8085,34700.0
2014-06-06 13:05:00,55.22,55.24,55.22,55.23,16500.0,42.8007,42.8162,42.8007,42.8085,16500.0
2014-06-06 13:10:00,55.22,55.23,55.22,55.23,41700.0,42.8007,42.8085,42.8007,42.8085,41700.0
2014-06-06 13:15:00,55.23,55.25,55.22,55.25,63500.0,42.8085,42.824,42.8007,42.824,63500.0
2014-06-06 13:20:00,55.24,55.25,55.22,55.23,54400.0,42.8162,42.824,42.8007,42.8085,54400.0
2014-06-06 13:25:00,55.24,55.25,55.22,55.23,37200.0,42.8162,42.824,42.8007,42.8085,37200.0
2014-06-06 13:30:00,55.22,55.25,55.21,55.24,40000.0,42.8007,42.824,42.793,42.8162,40000.0
2014-06-06 13:35:00,55.23,55.24,55.19,55.21,67400.0,42.8085,42.8162,42.7775,42.793,67400.0
2014-06-06 13:40:00,55.21,55.25,55.19,55.24,74800.0,42.793,42.824,42.7775,42.8162,74800.0
2014-06-06 13:45:00,55.24,55.26,55.21,55.25,68400.0,42.8162,42.8317,42.793,42.824,68400.0
2014-06-06 13:50:00,55.25,55.25,55.22,55.23,51200.0,42.824,42.824,42.8007,42.8085,51200.0
2014-06-06 13:55:00,55.23,55.24,55.21,55.22,23400.0,42.8085,42.8162,42.793,42.8007,23400.0
2014-06-06 14:00:00,55.22,55.22,55.19,55.21,40900.0,42.8007,42.8007,42.7775,42.793,40900.0
2014-06-06 14:05:00,55.21,55.21,55.18,55.18,29200.0,42.793,42.793,42.7697,42.7697,29200.0
2014-06-06 14:10:00,55.19,55.23,55.18,55.23,35500.0,42.7775,42.8085,42.7697,42.8085,35500.0
2014-06-06 14:15:00,55.23,55.25,55.22,55.23,40900.0,42.8085,42.824,42.8007,42.8085,40900.0
2014-06-06 14:20:00,55.23,55.25,55.22,55.25,18100.0,42.8085,42.824,42.8007,42.824,18100.0
2014-06-06 14:25:00,55.24,55.25,55.24,55.25,35600.0,42.8162,42.824,42.8162,42.824,35600.0
2014-06-06 14:30:00,55.25,55.25,55.22,55.23,44500.0,42.824,42.824,42.8007,42.8085,44500.0
2014-06-06 14:35:00,55.22,55.24,55.22,55.24,26400.0,42.8007,42.8162,42.8007,42.8162,26400.0
2014-06-06 14:40:00,55.23,55.24,55.23,55.24,22300.0,42.8085,42.8162,42.8085,42.8162,22300.0
2014-06-06 14:45:00,55.24,55.24,55.2,55.21,56800.0,42.8162,42.8162,42.7852,42.793,56800.0
2014-06-06 14:50:00,55.21,55.23,55.21,55.21,55500.0,42.793,42.8085,42.793,42.793,55500.0
2014-06-06 14:55:00,55.22,55.25,55.21,55.22,57800.0,42.8007,42.824,42.793,42.8007,57800.0
2014-06-06 15:00:00,55.22,55.22,55.18,55.19,63000.0,42.8007,42.8007,42.7697,42.7775,63000.0
2014-06-06 15:05:00,55.2,55.22,55.19,55.22,33800.0,42.7852,42.8007,42.7775,42.8007,33800.0
2014-06-06 15:10:00,55.22,55.23,55.21,55.23,39400.0,42.8007,42.8085,42.793,42.8085,39400.0
2014-06-06 15:15:00,55.22,55.25,55.22,55.25,43200.0,42.8007,42.824,42.8007,42.824,43200.0
2014-06-06 15:20:00,55.25,55.25,55.22,55.23,80500.0,42.824,42.824,42.8007,42.8085,80500.0
2014-06-06 15:25:00,55.24,55.26,55.23,55.25,72200.0,42.8162,42.8317,42.8085,42.824,72200.0
2014-06-06 15:30:00,55.24,55.26,55.23,55.24,99500.0,42.8162,42.8317,42.8085,42.8162,99500.0
2014-06-06 15:35:00,55.25,55.26,55.24,55.24,70100.0,42.824,42.8317,42.8162,42.8162,70100.0
2014-06-06 15:40:00,55.24,55.25,55.21,55.21,121200.0,42.8162,42.824,42.793,42.793,121200.0
2014-06-06 15:45:00,55.22,55.26,55.21,55.24,185200.0,42.8007,42.8317,42.793,42.8162,185200.0
2014-06-06 15:50:00,55.25,55.26,55.24,55.24,133700.0,42.824,42.8317,42.8162,42.8162,133700.0
2014-06-06 15:55:00,55.25,55.31,55.24,55.28,541800.0,42.824,42.8705,42.8162,42.8472,541800.0
2014-06-09 09:30:00,55.03,55.31,54.94,55.24,214400.0,42.6535,42.8705,42.5837,42.8162,214400.0
2014-06-09 09:35:00,55.25,55.42,55.25,55.34,155100.0,42.824,42.9558,42.824,42.8938,155100.0
2014-06-09 09:40:00,55.35,55.35,55.22,55.22,81300.0,42.9015,42.9015,42.8007,42.8007,81300.0
2014-06-09 09:45:00,55.22,55.23,55.18,55.21,75700.0,42.8007,42.8085,42.7697,42.793,75700.0
2014-06-09 09:50:00,55.22,55.3,55.21,55.24,54100.0,42.8007,42.8627,42.793,42.8162,54100.0
2014-06-09 09:55:00,55.24,55.25,55.2,55.24,44500.0,42.8162,42.824,42.7852,42.8162,44500.0
2014-06-09 10:00:00,55.25,55.36,55.25,55.29,63600.0,42.824,42.9093,42.824,42.855,63600.0
2014-06-09 10:05:00,55.29,55.36,55.25,55.32,113000.0,42.855,42.9093,42.824,42.8783,113000.0
2014-06-09 10:10:00,55.32,55.36,55.29,55.32,82900.0,42.8783,42.9093,42.855,42.8783,82900.0
2014-06-09 10:15:00,55.32,55.32,55.27,55.27,37100.0,42.8783,42.8783,42.8395,42.8395,37100.0
2014-06-09 10:20:00,55.27,55.29,55.2,55.21,87600.0,42.8395,42.855,42.7852,42.793,87600.0
2014-06-09 10:25:00,55.22,55.28,55.22,55.27,45600.0,42.8007,42.8472,42.8007,42.8395,45600.0
2014-06-09 10:30:00,55.28,55.32,55.25,55.25,44300.0,42.8472,42.8783,42.824,42.824,44300.0
2014-06-09 10:35:00,55.25,55.26,55.21,55.21,50000.0,42.824,42.8317,42.793,42.793,50000.0
2014-06-09 10:40:00,55.21,55.22,55.18,55.21,192000.0,42.793,42.8007,42.7697,42.793,192000.0
2014-06-09 10:45:00,55.21,55.23,55.2,55.22,74000.0,42.793,42.8085,42.7852,42.8007,74000.0
2014-06-09 10:50:00,55.22,55.25,55.2,55.25,160400.0,42.8007,42.824,42.7852,42.824,160400.0
2014-06-09 10:55:00,55.25,55.28,55.25,55.25,83100.0,42.824,42.8472,42.824,42.824,83100.0
2014-06-09 11:00:00,55.24,55.26,55.19,55.2,378100.0,42.8162,42.8317,42.7775,42.7852,378100.0
2014-06-09 11:05:00,55.2,55.25,55.19,55.21,47900.0,42.7852,42.824,42.7775,42.793,47900.0
2014-06-09 11:10:00,55.21,55.22,55.18,55.18,55600.0,42.793,42.8007,42.7697,42.7697,55600.0
2014-06-09 11:15:00,55.19,55.21,55.16,55.21,47000.0,42.7775,42.793,42.7542,42.793,47000.0
2014-06-09 11:20:00,55.21,55.22,55.15,55.15,51700.0,42.793,42.8007,42.7465,42.7465,51700.0
2014-06-09 11:25:00,55.15,55.18,55.14,55.18,51500.0,42.7465,42.7697,42.7387,42.7697,51500.0
2014-06-09 11:30:00,55.18,55.18,55.1,55.11,100600.0,42.7697,42.7697,42.7077,42.7155,100600.0
2014-06-09 11:35:00,55.11,55.13,55.09,55.11,42000.0,42.7155,42.731,42.7,42.7155,42000.0
2014-06-09 11:40:00,55.1,55.17,55.1,55.17,34900.0,42.7077,42.762,42.7077,42.762,34900.0
2014-06-09 11:45:00,55.16,55.16,55.13,55.14,40300.0,42.7542,42.7542,42.731,42.7387,40300.0
2014-06-09 11:50:00,55.15,55.16,55.14,55.15,33400.0,42.7465,42.7542,42.7387,42.7465,33400.0
2014-06-09 11:55:00,55.14,55.17,55.14,55.16,119300.0,42.7387,42.762,42.7387,42.7542,119300.0
2014-06-09 12:00:00,55.16,55.18,55.15,55.16,90900.0,42.7542,42.7697,42.7465,42.7542,90900.0
2014-06-09 12:05:00,55.15,55.16,55.14,55.14,59500.0,42.7465,42.7542,42.7387,42.7387,59500.0
2014-06-09 12:10:00,55.14,55.15,55.1,55.12,106300.0,42.7387,42.7465,42.7077,42.7232,106300.0
2014-06-09 12:15:00,55.11,55.11,55.04,55.06,54400.0,42.7155,42.7155,42.6612,42.6767,54400.0
2014-06-09 12:20:00,55.05,55.07,55.03,55.06,64500.0,42.669,42.6845,42.6535,42.6767,64500.0
2014-06-09 12:25:00,55.06,55.09,55.01,55.04,50700.0,42.6767,42.7,42.638,42.6612,50700.0
2014-06-09 12:30:00,55.03,55.08,55.02,55.08,25000.0,42.6535,42.6922,42.6457,42.6922,25000.0
2014-06-09 12:35:00,55.08,55.1,55.05,55.05,23300.0,42.6922,42.7077,42.669,42.669,23300.0
2014-06-09 12:40:00,55.05,55.1,55.0,55.01,63000.0,42.669,42.7077,42.6302,42.638,63000.0
2014-06-09 12:45:00,55.01,55.06,55.0,55.05,53700.0,42.638,42.6767,42.6302,42.669,53700.0
2014-06-09 12:50:00,55.05,55.09,55.04,55.07,19400.0,42.669,42.7,42.6612,42.6845,19400.0
2014-06-09 12:55:00,55.07,55.08,55.02,55.03,33500.0,42.6845,42.6922,42.6457,42.6535,33500.0
2014-06-09 13:00:00,55.02,55.03,55.0,55.0,89700.0,42.6457,42.6535,42.6302,42.6302,89700.0
2014-06-09 13:05:00,55.01,55.01,54.98,54.99,46500.0,42.638,42.638,42.6147,42.6225,46500.0
2014-06-09 13:10:00,55.0,55.0,54.97,54.99,33500.0,42.6302,42.6302,42.607,42.6225,33500.0
2014-06-09 13:15:00,54.98,55.0,54.97,55.0,20400.0,42.6147,42.6302,42.607,42.6302,20400.0
2014-06-09 13:20:00,55.0,55.0,54.97,54.99,29200.0,42.6302,42.6302,42.607,42.6225,29200.0
2014-06-09 13:25:00,55.0,55.0,54.97,54.98,30800.0,42.6302,42.6302,42.607,42.6147,30800.0
2014-06-09 13:30:00,54.98,54.99,54.97,54.97,25400.0,42.6147,42.6225,42.607,42.607,25400.0
2014-06-09 13:35:00,54.98,55.0,54.97,54.99,38000.0,42.6147,42.6302,42.607,42.6225,38000.0
2014-06-09 13:40:00,55.0,55.01,54.98,54.99,62200.0,42.6302,42.638,42.6147,42.6225,62200.0
2014-06-09 13:45:00,54.99,55.0,54.96,54.97,48000.0,42.6225,42.6302,42.5992,42.607,48000.0
2014-06-09 13:50:00,54.98,55.0,54.96,54.97,35200.0,42.6147,42.6302,42.5992,42.607,35200.0
2014-06-09 13:55:00,54.98,55.0,54.97,54.97,22700.0,42.6147,42.6302,42.607,42.607,22700.0
2014-06-09 14:00:00,54.97,54.98,54.95,54.95,33500.0,42.607,42.6147,42.5915,42.5915,33500.0
2014-06-09 14:05:00,54.95,54.98,54.91,54.92,46700.0,42.5915,42.6147,42.5605,42.5682,46700.0
2014-06-09 14:10:00,54.92,54.92,54.83,54.84,79300.0,42.5682,42.5682,42.4985,42.5062,79300.0
2014-06-09 14:15:00,54.85,54.9,54.85,54.88,21100.0,42.514,42.5527,42.514,42.5372,21100.0
2014-06-09 14:20:00,54.89,54.91,54.87,54.9,58600.0,42.545,42.5605,42.5295,42.5527,58600.0
2014-06-09 14:25:00,54.89,54.92,54.86,54.86,39700.0,42.545,42.5682,42.5217,42.5217,39700.0
2014-06-09 14:30:00,54.87,54.89,54.82,54.82,58500.0,42.5295,42.545,42.4907,42.4907,58500.0
2014-06-09 14:35:00,54.82,54.9,54.82,54.89,40900.0,42.4907,42.5527,42.4907,42.545,40900.0
2014-06-09 14:40:00,54.89,54.96,54.88,54.95,36300.0,42.545,42.5992,42.5372,42.5915,36300.0
2014-06-09 14:45:00,54.96,54.96,54.94,54.94,56400.0,42.5992,42.5992,42.5837,42.5837,56400.0
2014-06-09 14:50:00,54.93,54.96,54.92,54.95,54300.0,42.576,42.5992,42.5682,42.5915,54300.0
2014-06-09 14:55:00,54.95,54.96,54.93,54.94,51700.0,42.5915,42.5992,42.576,42.5837,51700.0
2014-06-09 15:00:00,54.95,54.96,54.93,54.96,44600.0,42.5915,42.5992,42.576,42.5992,44600.0
2014-06-09 15:05:00,54.96,55.0,54.95,54.97,76700.0,42.5992,42.6302,42.5915,42.607,76700.0
2014-06-09 15:10:00,54.96,54.99,54.96,54.98,56100.0,42.5992,42.6225,42.5992,42.6147,56100.0
2014-06-09 15:15:00,54.99,55.0,54.98,55.0,51500.0,42.6225,42.6302,42.6147,42.6302,51500.0
2014-06-09 15:20:00,55.0,55.01,54.99,55.01,113500.0,42.6302,42.638,42.6225,42.638,113500.0
2014-06-09 15:25:00,55.01,55.05,54.97,54.98,119200.0,42.638,42.669,42.607,42.6147,119200.0
2014-06-09 15:30:00,54.98,55.0,54.97,55.0,52100.0,42.6147,42.6302,42.607,42.6302,52100.0
2014-06-09 15:35:00,54.99,55.0,54.96,54.97,94800.0,42.6225,42.6302,42.5992,42.607,94800.0
2014-06-09 15:40:00,54.97,55.01,54.96,55.01,104300.0,42.607,42.638,42.5992,42.638,104300.0
2014-06-09 15:45:00,55.01,55.03,54.99,55.03,95800.0,42.638,42.6535,42.6225,42.6535,95800.0
2014-06-09 15:50:00,55.03,55.09,55.03,55.08,204200.0,42.6535,42.7,42.6535,42.6922,204200.0
2014-06-09 15:55:00,55.07,55.08,55.03,55.08,218200.0,42.6845,42.6922,42.6535,42.6922,218200.0
2014-06-10 09:30:00,55.05,55.05,54.8,55.05,128700.0,42.669,42.669,42.4752,42.669,128700.0
2014-06-10 09:35:00,55.04,55.09,54.93,54.93,62200.0,42.6612,42.7,42.576,42.576,62200.0
2014-06-10 09:40:00,54.93,55.01,54.93,55.0,81100.0,42.576,42.638,42.576,42.6302,81100.0
2014-06-10 09:45:00,55.01,55.05,54.99,55.05,236100.0,42.638,42.669,42.6225,42.669,236100.0
2014-06-10 09:50:00,55.05,55.13,55.02,55.02,121500.0,42.669,42.731,42.6457,42.6457,121500.0
2014-06-10 09:55:00,55.03,55.03,54.93,54.94,55900.0,42.6535,42.6535,42.576,42.5837,55900.0
2014-06-10 10:00:00,54.93,54.94,54.8,54.83,183900.0,42.576,42.5837,42.4752,42.4985,183900.0
2014-06-10 10:05:00,54.84,54.89,54.81,54.82,48500.0,42.5062,42.545,42.483,42.4907,48500.0
2014-06-10 10:10:00,54.81,54.89,54.81,54.88,40900.0,42.483,42.545,42.483,42.5372,40900.0
2014-06-10 10:15:00,54.87,54.89,54.84,54.86,44500.0,42.5295,42.545,42.5062,42.5217,44500.0
2014-06-10 10:20:00,54.86,54.91,54.83,54.9,41200.0,42.5217,42.5605,42.4985,42.5527,41200.0
2014-06-10 10:25:00,54.9,55.0,54.9,54.97,59100.0,42.5527,42.6302,42.5527,42.607,59100.0
2014-06-10 10:30:00,54.98,55.03,54.97,55.0,142300.0,42.6147,42.6535,42.607,42.6302,142300.0
2014-06-10 10:35:00,55.0,55.01,54.9,54.9,35000.0,42.6302,42.638,42.5527,42.5527,35000.0
2014-06-10 10:40:00,54.9,54.98,54.9,54.98,42600.0,42.5527,42.6147,42.5527,42.6147,42600.0
2014-06-10 10:45:00,54.98,55.0,54.96,55.0,53300.0,42.6147,42.6302,42.5992,42.6302,53300.0
2014-06-10 10:50:00,55.0,55.08,54.98,54.98,184400.0,42.6302,42.6922,42.6147,42.6147,184400.0
2014-06-10 10:55:00,54.98,55.01,54.91,54.93,48200.0,42.6147,42.638,42.5605,42.576,48200.0
2014-06-10 11:00:00,54.92,54.95,54.91,54.93,36000.0,42.5682,42.5915,42.5605,42.576,36000.0
2014-06-10 11:05:00,54.93,54.98,54.91,54.97,52700.0,42.576,42.6147,42.5605,42.607,52700.0
2014-06-10 11:10:00,54.98,55.0,54.94,54.97,56900.0,42.6147,42.6302,42.5837,42.607,56900.0
2014-06-10 11:15:00,54.96,54.97,54.91,54.95,40300.0,42.5992,42.607,42.5605,42.5915,40300.0
2014-06-10 11:20:00,54.94,54.98,54.91,54.98,43200.0,42.5837,42.6147,42.5605,42.6147,43200.0
2014-06-10 11:25:00,54.98,55.01,54.97,54.99,26700.0,42.6147,42.638,42.607,42.6225,26700.0
2014-06-10 11:30:00,54.99,55.02,54.98,55.02,24900.0,42.6225,42.6457,42.6147,42.6457,24900.0
2014-06-10 11:35:00,55.01,55.07,54.98,54.99,165800.0,42.638,42.6845,42.6147,42.6225,165800.0
2014-06-10 11:40:00,54.98,55.02,54.97,55.01,29400.0,42.6147,42.6457,42.607,42.638,29400.0
2014-06-10 11:45:00,55.02,55.07,55.01,55.07,36200.0,42.6457,42.6845,42.638,42.6845,36200.0
2014-06-10 11:50:00,55.07,55.07,55.06,55.07,20600.0,42.6845,42.6845,42.6767,42.6845,20600.0
2014-06-10 11:55:00,55.06,55.08,55.06,55.08,38600.0,42.6767,42.6922,42.6767,42.6922,38600.0
2014-06-10 12:00:00,55.08,55.08,55.0,55.01,110800.0,42.6922,42.6922,42.6302,42.638,110800.0
2014-06-10 12:05:00,55.02,55.02,54.94,54.94,41000.0,42.6457,42.6457,42.5837,42.5837,41000.0
2014-06-10 12:10:00,54.93,54.97,54.93,54.95,38400.0,42.576,42.607,42.576,42.5915,38400.0
2014-06-10 12:15:00,54.96,54.97,54.94,54.95,22000.0,42.5992,42.607,42.5837,42.5915,22000.0
2014-06-10 12:20:00,54.95,54.96,54.93,54.93,21600.0,42.5915,42.5992,42.576,42.576,21600.0
2014-06-10 12:25:00,54.93,54.97,54.93,54.97,20300.0,42.576,42.607,42.576,42.607,20300.0
2014-06-10 12:30:00,54.97,55.0,54.96,54.99,47900.0,42.607,42.6302,42.5992,42.6225,47900.0
2014-06-10 12:35:00,54.98,54.98,54.95,54.95,9400.0,42.6147,42.6147,42.5915,42.5915,9400.0
2014-06-10 12:40:00,54.94,54.94,54.9,54.94,59700.0,42.5837,42.5837,42.5527,42.5837,59700.0
2014-06-10 12:45:00,54.94,54.98,54.91,54.98,38100.0,42.5837,42.6147,42.5605,42.6147,38100.0
2014-06-10 12:50:00,54.98,55.0,54.97,55.0,44500.0,42.6147,42.6302,42.607,42.6302,44500.0
2014-06-10 12:55:00,54.99,55.02,54.98,55.01,32600.0,42.6225,42.6457,42.6147,42.638,32600.0
2014-06-10 13:00:00,55.02,55.02,54.99,55.0,27800.0,42.6457,42.6457,42.6225,42.6302,27800.0
2014-06-10 13:05:00,54.99,55.01,54.97,55.01,19900.0,42.6225,42.638,42.607,42.638,19900.0
2014-06-10 13:10:00,55.01,55.01,54.98,54.98,20900.0,42.638,42.638,42.6147,42.6147,20900.0
2014-06-10 13:15:00,54.99,55.0,54.95,54.98,29000.0,42.6225,42.6302,42.5915,42.6147,29000.0
2014-06-10 13:20:00,54.98,54.98,54.96,54.96,8700.0,42.6147,42.6147,42.5992,42.5992,8700.0
2014-06-10 13:25:00,54.97,54.97,54.94,54.94,30400.0,42.607,42.607,42.5837,42.5837,30400.0
2014-06-10 13:30:00,54.94,54.95,54.92,54.93,23100.0,42.5837,42.5915,42.5682,42.576,23100.0
2014-06-10 13:35:00,54.94,54.94,54.91,54.93,57300.0,42.5837,42.5837,42.5605,42.576,57300.0
2014-06-10 13:40:00,54.94,54.97,54.91,54.91,34300.0,42.5837,42.607,42.5605,42.5605,34300.0
2014-06-10 13:45:00,54.92,54.92,54.88,54.9,96200.0,42.5682,42.5682,42.5372,42.5527,96200.0
2014-06-10 13:50:00,54.9,54.92,54.87,54.88,38200.0,42.5527,42.5682,42.5295,42.5372,38200.0
2014-06-10 13:55:00,54.88,54.99,54.88,54.98,24400.0,42.5372,42.6225,42.5372,42.6147,24400.0
2014-06-10 14:00:00,54.98,54.98,54.94,54.98,15000.0,42.6147,42.6147,42.5837,42.6147,15000.0
2014-06-10 14:05:00,54.98,54.99,54.96,54.96,16400.0,42.6147,42.6225,42.5992,42.5992,16400.0
2014-06-10 14:10:00,54.97,54.98,54.94,54.97,15500.0,42.607,42.6147,42.5837,42.607,15500.0
2014-06-10 14:15:00,54.97,55.01,54.97,55.0,83600.0,42.607,42.638,42.607,42.6302,83600.0
2014-06-10 14:20:00,55.01,55.03,54.97,54.98,50300.0,42.638,42.6535,42.607,42.6147,50300.0
2014-06-10 14:25:00,54.97,54.98,54.95,54.98,22800.0,42.607,42.6147,42.5915,42.6147,22800.0
2014-06-10 14:30:00,54.97,54.98,54.94,54.94,11400.0,42.607,42.6147,42.5837,42.5837,11400.0
2014-06-10 14:35:00,54.94,54.94,54.88,54.9,63000.0,42.5837,42.5837,42.5372,42.5527,63000.0
2014-06-10 14:40:00,54.91,54.91,54.88,54.88,19100.0,42.5605,42.5605,42.5372,42.5372,19100.0
2014-06-10 14:45:00,54.88,54.92,54.88,54.92,30600.0,42.5372,42.5682,42.5372,42.5682,30600.0
2014-06-10 14:50:00,54.91,54.93,54.9,54.92,39000.0,42.5605,42.576,42.5527,42.5682,39000.0
2014-06-10 14:55:00,54.93,54.93,54.91,54.92,36600.0,42.576,42.576,42.5605,42.5682,36600.0
2014-06-10 15:00:00,54.92,54.93,54.91,54.92,21200.0,42.5682,42.576,42.5605,42.5682,21200.0
2014-06-10 15:05:00,54.91,54.95,54.91,54.94,58500.0,42.5605,42.5915,42.5605,42.5837,58500.0
2014-06-10 15:10:00,54.94,54.96,54.93,54.96,29600.0,42.5837,42.5992,42.576,42.5992,29600.0
2014-06-10 15:15:00,54.95,55.0,54.94,54.99,54600.0,42.5915,42.6302,42.5837,42.6225,54600.0
2014-06-10 15:20:00,55.0,55.0,54.97,54.99,47000.0,42.6302,42.6302,42.607,42.6225,47000.0
2014-06-10 15:25:00,54.99,54.99,54.95,54.98,58500.0,42.6225,42.6225,42.5915,42.6147,58500.0
2014-06-10 15:30:00,54.99,55.0,54.96,55.0,42400.0,42.6225,42.6302,42.5992,42.6302,42400.0
2014-06-10 15:35:00,55.0,55.0,54.96,54.98,60200.0,42.6302,42.6302,42.5992,42.6147,60200.0
2014-06-10 15:40:00,54.98,54.99,54.97,54.98,77500.0,42.6147,42.6225,42.607,42.6147,77500.0
2014-06-10 15:45:00,54.97,54.98,54.96,54.97,71600.0,42.607,42.6147,42.5992,42.607,71600.0
2014-06-10 15:50:00,54.98,55.04,54.98,55.04,176700.0,42.6147,42.6612,42.6147,42.6612,176700.0
2014-06-10 15:55:00,55.04,55.04,54.99,55.02,293900.0,42.6612,42.6612,42.6225,42.6457,293900.0
2014-06-11 09:30:00,54.85,54.87,54.53,54.53,222600.0,42.514,42.5295,42.2659,42.2659,222600.0
2014-06-11 09:35:00,54.54,54.74,54.54,54.71,52700.0,42.2737,42.4287,42.2737,42.4054,52700.0
2014-06-11 09:40:00,54.72,54.89,54.66,54.78,51000.0,42.4132,42.545,42.3667,42.4597,51000.0
2014-06-11 09:45:00,54.78,54.83,54.72,54.73,88600.0,42.4597,42.4985,42.4132,42.4209,88600.0
2014-06-11 09:50:00,54.73,54.74,54.62,54.63,51900.0,42.4209,42.4287,42.3357,42.3434,51900.0
2014-06-11 09:55:00,54.64,54.75,54.55,54.58,186600.0,42.3512,42.4364,42.2814,42.3047,186600.0
2014-06-11 10:00:00,54.59,54.66,54.56,54.65,74200.0,42.3124,42.3667,42.2892,42.3589,74200.0
2014-06-11 10:05:00,54.66,54.67,54.55,54.63,113000.0,42.3667,42.3744,42.2814,42.3434,113000.0
2014-06-11 10:10:00,54.63,54.64,54.51,54.55,85500.0,42.3434,42.3512,42.2504,42.2814,85500.0
2014-06-11 10:15:00,54.55,54.62,54.52,54.57,46200.0,42.2814,42.3357,42.2582,42.2969,46200.0
2014-06-11 10:20:00,54.57,54.6,54.53,54.53,37200.0,42.2969,42.3202,42.2659,42.2659,37200.0
2014-06-11 10:25:00,54.53,54.55,54.43,54.43,75500.0,42.2659,42.2814,42.1884,42.1884,75500.0
2014-06-11 10:30:00,54.43,54.43,54.38,54.43,80000.0,42.1884,42.1884,42.1497,42.1884,80000.0
2014-06-11 10:35:00,54.42,54.44,54.35,54.44,63500.0,42.1807,42.1962,42.1264,42.1962,63500.0
2014-06-11 10:40:00,54.44,54.52,54.44,54.45,24800.0,42.1962,42.2582,42.1962,42.2039,24800.0
2014-06-11 10:45:00,54.45,54.49,54.42,54.42,25600.0,42.2039,42.2349,42.1807,42.1807,25600.0
2014-06-11 10:50:00,54.42,54.43,54.36,54.41,53200.0,42.1807,42.1884,42.1342,42.1729,53200.0
2014-06-11 10:55:00,54.42,54.44,54.38,54.38,47600.0,42.1807,42.1962,42.1497,42.1497,47600.0
2014-06-11 11:00:00,54.38,54.46,54.37,54.44,39400.0,42.1497,42.2117,42.1419,42.1962,39400.0
2014-06-11 11:05:00,54.43,54.48,54.43,54.45,38400.0,42.1884,42.2272,42.1884,42.2039,38400.0
2014-06-11 11:10:00,54.45,54.47,54.42,54.42,39600.0,42.2039,42.2194,42.1807,42.1807,39600.0
2014-06-11 11:15:00,54.42,54.43,54.39,54.41,33900.0,42.1807,42.1884,42.1574,42.1729,33900.0
2014-06-11 11:20:00,54.41,54.43,54.38,54.38,23300.0,42.1729,42.1884,42.1497,42.1497,23300.0
2014-06-11 11:25:00,54.38,54.43,54.38,54.42,21900.0,42.1497,42.1884,42.1497,42.1807,21900.0
2014-06-11 11:30:00,54.42,54.47,54.42,54.45,30800.0,42.1807,42.2194,42.1807,42.2039,30800.0
2014-06-11 11:35:00,54.45,54.47,54.42,54.45,22100.0,42.2039,42.2194,42.1807,42.2039,22100.0
2014-06-11 11:40:00,54.45,54.48,54.44,54.44,30300.0,42.2039,42.2272,42.1962,42.1962,30300.0
2014-06-11 11:45:00,54.44,54.47,54.41,54.46,36900.0,42.1962,42.2194,42.1729,42.2117,36900.0
2014-06-11 11:50:00,54.46,54.5,54.46,54.49,26800.0,42.2117,42.2427,42.2117,42.2349,26800.0
2014-06-11 11:55:00,54.5,54.58,54.49,54.57,33800.0,42.2427,42.3047,42.2349,42.2969,33800.0
2014-06-11 12:00:00,54.57,54.58,54.53,54.58,29800.0,42.2969,42.3047,42.2659,42.3047,29800.0
2014-06-11 12:05:00,54.58,54.66,54.57,54.66,67000.0,42.3047,42.3667,42.2969,42.3667,67000.0
2014-06-11 12:10:00,54.66,54.72,54.65,54.72,56900.0,42.3667,42.4132,42.3589,42.4132,56900.0
2014-06-11 12:15:00,54.72,54.72,54.63,54.66,34600.0,42.4132,42.4132,42.3434,42.3667,34600.0
2014-06-11 12:20:00,54.66,54.67,54.63,54.65,36100.0,42.3667,42.3744,42.3434,42.3589,36100.0
2014-06-11 12:25:00,54.65,54.71,54.65,54.7,45000.0,42.3589,42.4054,42.3589,42.3977,45000.0
2014-06-11 12:30:00,54.7,54.71,54.69,54.7,28100.0,42.3977,42.4054,42.3899,42.3977,28100.0
2014-06-11 12:35:00,54.7,54.74,54.7,54.7,37500.0,42.3977,42.4287,42.3977,42.3977,37500.0
2014-06-11 12:40:00,54.7,54.73,54.7,54.71,11300.0,42.3977,42.4209,42.3977,42.4054,11300.0
2014-06-11 12:45:00,54.72,54.75,54.7,54.74,29700.0,42.4132,42.4364,42.3977,42.4287,29700.0
2014-06-11 12:50:00,54.74,54.75,54.73,54.74,21100.0,42.4287,42.4364,42.4209,42.4287,21100.0
2014-06-11 12:55:00,54.74,54.77,54.73,54.76,31400.0,42.4287,42.4519,42.4209,42.4442,31400.0
2014-06-11 13:00:00,54.76,54.78,54.73,54.73,58400.0,42.4442,42.4597,42.4209,42.4209,58400.0
2014-06-11 13:05:00,54.73,54.76,54.7,54.76,20600.0,42.4209,42.4442,42.3977,42.4442,20600.0
2014-06-11 13:10:00,54.76,54.83,54.76,54.82,145000.0,42.4442,42.4985,42.4442,42.4907,145000.0
2014-06-11 13:15:00,54.82,54.86,54.8,54.83,88800.0,42.4907,42.5217,42.4752,42.4985,88800.0
2014-06-11 13:20:00,54.83,54.84,54.78,54.79,27400.0,42.4985,42.5062,42.4597,42.4675,27400.0
2014-06-11 13:25:00,54.79,54.8,54.75,54.79,84900.0,42.4675,42.4752,42.4364,42.4675,84900.0
2014-06-11 13:30:00,54.79,54.81,54.76,54.8,27800.0,42.4675,42.483,42.4442,42.4752,27800.0
2014-06-11 13:35:00,54.81,54.86,54.77,54.83,115100.0,42.483,42.5217,42.4519,42.4985,115100.0
2014-06-11 13:40:00,54.83,54.83,54.8,54.81,16600.0,42.4985,42.4985,42.4752,42.483,16600.0
2014-06-11 13:45:00,54.81,54.83,54.73,54.73,66900.0,42.483,42.4985,42.4209,42.4209,66900.0
2014-06-11 13:50:00,54.73,54.74,54.71,54.72,24800.0,42.4209,42.4287,42.4054,42.4132,24800.0
2014-06-11 13:55:00,54.73,54.73,54.69,54.7,31100.0,42.4209,42.4209,42.3899,42.3977,31100.0
2014-06-11 14:00:00,54.71,54.76,54.7,54.71,32500.0,42.4054,42.4442,42.3977,42.4054,32500.0
2014-06-11 14:05:00,54.71,54.72,54.7,54.7,29700.0,42.4054,42.4132,42.3977,42.3977,29700.0
2014-06-11 14:10:00,54.7,54.72,54.68,54.7,55600.0,42.3977,42.4132,42.3822,42.3977,55600.0
2014-06-11 14:15:00,54.69,54.73,54.68,54.72,51500.0,42.3899,42.4209,42.3822,42.4132,51500.0
2014-06-11 14:20:00,54.72,54.73,54.67,54.67,51400.0,42.4132,42.4209,42.3744,42.3744,51400.0
2014-06-11 14:25:00,54.67,54.72,54.67,54.69,29200.0,42.3744,42.4132,42.3744,42.3899,29200.0
2014-06-11 14:30:00,54.69,54.7,54.64,54.66,62000.0,42.3899,42.3977,42.3512,42.3667,62000.0
2014-06-11 14:35:00,54.66,54.75,54.66,54.73,59800.0,42.3667,42.4364,42.3667,42.4209,59800.0
2014-06-11 14:40:00,54.73,54.75,54.71,54.75,32800.0,42.4209,42.4364,42.4054,42.4364,32800.0
2014-06-11 14:45:00,54.74,54.8,54.74,54.76,33900.0,42.4287,42.4752,42.4287,42.4442,33900.0
2014-06-11 14:50:00,54.76,54.76,54.71,54.73,45300.0,42.4442,42.4442,42.4054,42.4209,45300.0
2014-06-11 14:55:00,54.73,54.77,54.72,54.75,56300.0,42.4209,42.4519,42.4132,42.4364,56300.0
2014-06-11 15:00:00,54.75,54.77,54.73,54.73,36800.0,42.4364,42.4519,42.4209,42.4209,36800.0
2014-06-11 15:05:00,54.73,54.74,54.72,54.73,62300.0,42.4209,42.4287,42.4132,42.4209,62300.0
2014-06-11 15:10:00,54.73,54.77,54.71,54.71,42500.0,42.4209,42.4519,42.4054,42.4054,42500.0
2014-06-11 15:15:00,54.72,54.73,54.7,54.71,27700.0,42.4132,42.4209,42.3977,42.4054,27700.0
2014-06-11 15:20:00,54.71,54.77,54.71,54.77,62500.0,42.4054,42.4519,42.4054,42.4519,62500.0
2014-06-11 15:25:00,54.77,54.82,54.77,54.81,42200.0,42.4519,42.4907,42.4519,42.483,42200.0
2014-06-11 15:30:00,54.82,54.91,54.81,54.89,194400.0,42.4907,42.5605,42.483,42.545,194400.0
2014-06-11 15:35:00,54.88,54.92,54.84,54.87,100900.0,42.5372,42.5682,42.5062,42.5295,100900.0
2014-06-11 15:40:00,54.87,54.92,54.87,54.91,76700.0,42.5295,42.5682,42.5295,42.5605,76700.0
2014-06-11 15:45:00,54.9,54.9,54.85,54.89,93100.0,42.5527,42.5527,42.514,42.545,93100.0
2014-06-11 15:50:00,54.89,54.89,54.84,54.87,134000.0,42.545,42.545,42.5062,42.5295,134000.0
2014-06-11 15:55:00,54.87,54.87,54.78,54.78,223800.0,42.5295,42.5295,42.4597,42.4597,223800.0
2014-06-12 09:30:00,54.73,54.73,54.5,54.51,417000.0,42.4209,42.4209,42.2427,42.2504,417000.0
2014-06-12 09:35:00,54.51,54.53,54.41,54.48,101900.0,42.2504,42.2659,42.1729,42.2272,101900.0
2014-06-12 09:40:00,54.47,54.52,54.42,54.49,96100.0,42.2194,42.2582,42.1807,42.2349,96100.0
2014-06-12 09:45:00,54.48,54.62,54.48,54.57,194300.0,42.2272,42.3357,42.2272,42.2969,194300.0
2014-06-12 09:50:00,54.57,54.57,54.5,54.54,63500.0,42.2969,42.2969,42.2427,42.2737,63500.0
2014-06-12 09:55:00,54.54,54.6,54.52,54.58,56600.0,42.2737,42.3202,42.2582,42.3047,56600.0
2014-06-12 10:00:00,54.58,54.61,54.56,54.6,63200.0,42.3047,42.3279,42.2892,42.3202,63200.0
2014-06-12 10:05:00,54.6,54.61,54.55,54.56,34200.0,42.3202,42.3279,42.2814,42.2892,34200.0
2014-06-12 10:10:00,54.57,54.6,54.52,54.52,32500.0,42.2969,42.3202,42.2582,42.2582,32500.0
2014-06-12 10:15:00,54.52,54.57,54.46,54.54,57200.0,42.2582,42.2969,42.2117,42.2737,57200.0
2014-06-12 10:20:00,54.53,54.58,54.5,54.55,282100.0,42.2659,42.3047,42.2427,42.2814,282100.0
2014-06-12 10:25:00,54.55,54.55,54.44,54.5,128500.0,42.2814,42.2814,42.1962,42.2427,128500.0
2014-06-12 10:30:00,54.5,54.59,54.48,54.53,152500.0,42.2427,42.3124,42.2272,42.2659,152500.0
2014-06-12 10:35:00,54.53,54.53,54.43,54.48,88900.0,42.2659,42.2659,42.1884,42.2272,88900.0
2014-06-12 10:40:00,54.48,54.49,54.4,54.44,79500.0,42.2272,42.2349,42.1652,42.1962,79500.0
2014-06-12 10:45:00,54.44,54.45,54.38,54.43,187900.0,42.1962,42.2039,42.1497,42.1884,187900.0
2014-06-12 10:50:00,54.43,54.44,54.39,54.43,20300.0,42.1884,42.1962,42.1574,42.1884,20300.0
2014-06-12 10:55:00,54.42,54.47,54.39,54.42,37200.0,42.1807,42.2194,42.1574,42.1807,37200.0
2014-06-12 11:00:00,54.42,54.47,54.41,54.46,46000.0,42.1807,42.2194,42.1729,42.2117,46000.0
2014-06-12 11:05:00,54.47,54.49,54.45,54.46,17200.0,42.2194,42.2349,42.2039,42.2117,17200.0
2014-06-12 11:10:00,54.46,54.52,54.45,54.5,33500.0,42.2117,42.2582,42.2039,42.2427,33500.0
2014-06-12 11:15:00,54.49,54.51,54.47,54.48,37200.0,42.2349,42.2504,42.2194,42.2272,37200.0
2014-06-12 11:20:00,54.48,54.5,54.45,54.49,24100.0,42.2272,42.2427,42.2039,42.2349,24100.0
2014-06-12 11:25:00,54.48,54.59,54.47,54.56,40300.0,42.2272,42.3124,42.2194,42.2892,40300.0
2014-06-12 11:30:00,54.57,54.59,54.53,54.57,46500.0,42.2969,42.3124,42.2659,42.2969,46500.0
2014-06-12 11:35:00,54.58,54.59,54.55,54.59,58200.0,42.3047,42.3124,42.2814,42.3124,58200.0
2014-06-12 11:40:00,54.58,54.62,54.56,54.58,99100.0,42.3047,42.3357,42.2892,42.3047,99100.0
2014-06-12 11:45:00,54.58,54.58,54.54,54.55,22600.0,42.3047,42.3047,42.2737,42.2814,22600.0
2014-06-12 11:50:00,54.54,54.57,54.51,54.54,36400.0,42.2737,42.2969,42.2504,42.2737,36400.0
2014-06-12 11:55:00,54.54,54.55,54.51,54.52,313100.0,42.2737,42.2814,42.2504,42.2582,313100.0
2014-06-12 12:00:00,54.52,54.53,54.47,54.48,32200.0,42.2582,42.2659,42.2194,42.2272,32200.0
2014-06-12 12:05:00,54.48,54.52,54.45,54.52,20600.0,42.2272,42.2582,42.2039,42.2582,20600.0
2014-06-12 12:10:00,54.52,54.53,54.51,54.53,419600.0,42.2582,42.2659,42.2504,42.2659,419600.0
2014-06-12 12:15:00,54.53,54.59,54.51,54.59,66400.0,42.2659,42.3124,42.2504,42.3124,66400.0
2014-06-12 12:20:00,54.59,54.63,54.59,54.63,28200.0,42.3124,42.3434,42.3124,42.3434,28200.0
2014-06-12 12:25:00,54.63,54.74,54.63,54.71,103100.0,42.3434,42.4287,42.3434,42.4054,103100.0
2014-06-12 12:30:00,54.71,54.71,54.66,54.7,38500.0,42.4054,42.4054,42.3667,42.3977,38500.0
2014-06-12 12:35:00,54.7,54.74,54.7,54.72,31600.0,42.3977,42.4287,42.3977,42.4132,31600.0
2014-06-12 12:40:00,54.72,54.78,54.7,54.71,71500.0,42.4132,42.4597,42.3977,42.4054,71500.0
2014-06-12 12:45:00,54.71,54.73,54.68,54.68,50200.0,42.4054,42.4209,42.3822,42.3822,50200.0
2014-06-12 12:50:00,54.68,54.7,54.53,54.53,141100.0,42.3822,42.3977,42.2659,42.2659,141100.0
2014-06-12 12:55:00,54.53,54.55,54.5,54.53,145300.0,42.2659,42.2814,42.2427,42.2659,145300.0
2014-06-12 13:00:00,54.54,54.56,54.49,54.53,47600.0,42.2737,42.2892,42.2349,42.2659,47600.0
2014-06-12 13:05:00,54.53,54.58,54.53,54.56,112600.0,42.2659,42.3047,42.2659,42.2892,112600.0
2014-06-12 13:10:00,54.56,54.59,54.5,54.51,59400.0,42.2892,42.3124,42.2427,42.2504,59400.0
2014-06-12 13:15:00,54.51,54.54,54.45,54.46,80100.0,42.2504,42.2737,42.2039,42.2117,80100.0
2014-06-12 13:20:00,54.46,54.5,54.44,54.46,57700.0,42.2117,42.2427,42.1962,42.2117,57700.0
2014-06-12 13:25:00,54.46,54.48,54.44,54.47,64100.0,42.2117,42.2272,42.1962,42.2194,64100.0
2014-06-12 13:30:00,54.47,54.48,54.4,54.41,79900.0,42.2194,42.2272,42.1652,42.1729,79900.0
2014-06-12 13:35:00,54.41,54.43,54.38,54.4,79700.0,42.1729,42.1884,42.1497,42.1652,79700.0
2014-06-12 13:40:00,54.41,54.42,54.38,54.39,62100.0,42.1729,42.1807,42.1497,42.1574,62100.0
2014-06-12 13:45:00,54.39,54.39,54.33,54.35,114300.0,42.1574,42.1574,42.1109,42.1264,114300.0
2014-06-12 13:50:00,54.35,54.39,54.33,54.34,107600.0,42.1264,42.1574,42.1109,42.1187,107600.0
2014-06-12 13:55:00,54.34,54.35,54.31,54.34,59100.0,42.1187,42.1264,42.0954,42.1187,59100.0
2014-06-12 14:00:00,54.33,54.37,54.33,54.37,56800.0,42.1109,42.1419,42.1109,42.1419,56800.0
2014-06-12 14:05:00,54.36,54.46,54.35,54.42,81900.0,42.1342,42.2117,42.1264,42.1807,81900.0
2014-06-12 14:10:00,54.41,54.45,54.38,54.45,33700.0,42.1729,42.2039,42.1497,42.2039,33700.0
2014-06-12 14:15:00,54.44,54.49,54.44,54.49,45100.0,42.1962,42.2349,42.1962,42.2349,45100.0
2014-06-12 14:20:00,54.5,54.53,54.45,54.46,83200.0,42.2427,42.2659,42.2039,42.2117,83200.0
2014-06-12 14:25:00,54.46,54.48,54.4,54.41,94600.0,42.2117,42.2272,42.1652,42.1729,94600.0
2014-06-12 14:30:00,54.42,54.42,54.35,54.41,52000.0,42.1807,42.1807,42.1264,42.1729,52000.0
2014-06-12 14:35:00,54.41,54.41,54.35,54.37,26100.0,42.1729,42.1729,42.1264,42.1419,26100.0
2014-06-12 14:40:00,54.38,54.39,54.37,54.39,83100.0,42.1497,42.1574,42.1419,42.1574,83100.0
2014-06-12 14:45:00,54.38,54.43,54.38,54.43,61200.0,42.1497,42.1884,42.1497,42.1884,61200.0
2014-06-12 14:50:00,54.44,54.45,54.4,54.41,43600.0,42.1962,42.2039,42.1652,42.1729,43600.0
2014-06-12 14:55:00,54.42,54.47,54.42,54.45,76400.0,42.1807,42.2194,42.1807,42.2039,76400.0
2014-06-12 15:00:00,54.45,54.45,54.38,54.38,43000.0,42.2039,42.2039,42.1497,42.1497,43000.0
2014-06-12 15:05:00,54.38,54.39,54.36,54.37,151000.0,42.1497,42.1574,42.1342,42.1419,151000.0
2014-06-12 15:10:00,54.35,54.38,54.32,54.37,49200.0,42.1264,42.1497,42.1032,42.1419,49200.0
2014-06-12 15:15:00,54.36,54.42,54.36,54.42,61600.0,42.1342,42.1807,42.1342,42.1807,61600.0
2014-06-12 15:20:00,54.42,54.48,54.42,54.42,121700.0,42.1807,42.2272,42.1807,42.1807,121700.0
2014-06-12 15:25:00,54.42,54.42,54.35,54.36,49900.0,42.1807,42.1807,42.1264,42.1342,49900.0
2014-06-12 15:30:00,54.36,54.37,54.35,54.36,80000.0,42.1342,42.1419,42.1264,42.1342,80000.0
2014-06-12 15:35:00,54.36,54.36,54.3,54.3,90400.0,42.1342,42.1342,42.0877,42.0877,90400.0
2014-06-12 15:40:00,54.3,54.42,54.3,54.41,173500.0,42.0877,42.1807,42.0877,42.1729,173500.0
2014-06-12 15:45:00,54.42,54.49,54.42,54.43,182000.0,42.1807,42.2349,42.1807,42.1884,182000.0
2014-06-12 15:50:00,54.44,54.5,54.43,54.45,125300.0,42.1962,42.2427,42.1884,42.2039,125300.0
2014-06-12 15:55:00,54.46,54.47,54.4,54.41,251700.0,42.2117,42.2194,42.1652,42.1729,251700.0
2014-06-13 09:30:00,54.46,54.64,54.4,54.61,186500.0,42.2117,42.3512,42.1652,42.3279,186500.0
2014-06-13 09:35:00,54.6,54.74,54.54,54.61,131700.0,42.3202,42.4287,42.2737,42.3279,131700.0
2014-06-13 09:40:00,54.61,54.62,54.49,54.61,102700.0,42.3279,42.3357,42.2349,42.3279,102700.0
2014-06-13 09:45:00,54.61,54.73,54.6,54.69,106400.0,42.3279,42.4209,42.3202,42.3899,106400.0
2014-06-13 09:50:00,54.68,54.74,54.6,54.65,54700.0,42.3822,42.4287,42.3202,42.3589,54700.0
2014-06-13 09:55:00,54.65,54.67,54.54,54.63,67500.0,42.3589,42.3744,42.2737,42.3434,67500.0
2014-06-13 10:00:00,54.63,54.66,54.51,54.55,77800.0,42.3434,42.3667,42.2504,42.2814,77800.0
2014-06-13 10:05:00,54.54,54.59,54.51,54.55,59700.0,42.2737,42.3124,42.2504,42.2814,59700.0
2014-06-13 10:10:00,54.56,54.6,54.52,54.58,46200.0,42.2892,42.3202,42.2582,42.3047,46200.0
2014-06-13 10:15:00,54.57,54.69,54.54,54.67,54400.0,42.2969,42.3899,42.2737,42.3744,54400.0
2014-06-13 10:20:00,54.68,54.77,54.68,54.74,72600.0,42.3822,42.4519,42.3822,42.4287,72600.0
2014-06-13 10:25:00,54.74,54.77,54.69,54.73,46700.0,42.4287,42.4519,42.3899,42.4209,46700.0
2014-06-13 10:30:00,54.74,54.85,54.71,54.83,71500.0,42.4287,42.514,42.4054,42.4985,71500.0
2014-06-13 10:35:00,54.82,54.84,54.8,54.83,45700.0,42.4907,42.5062,42.4752,42.4985,45700.0
2014-06-13 10:40:00,54.83,54.85,54.81,54.84,44100.0,42.4985,42.514,42.483,42.5062,44100.0
2014-06-13 10:45:00,54.84,54.85,54.72,54.73,68000.0,42.5062,42.514,42.4132,42.4209,68000.0
2014-06-13 10:50:00,54.73,54.74,54.68,54.71,48700.0,42.4209,42.4287,42.3822,42.4054,48700.0
2014-06-13 10:55:00,54.71,54.72,54.65,54.7,93600.0,42.4054,42.4132,42.3589,42.3977,93600.0
2014-06-13 11:00:00,54.7,54.74,54.66,54.71,111900.0,42.3977,42.4287,42.3667,42.4054,111900.0
2014-06-13 11:05:00,54.72,54.72,54.64,54.65,73000.0,42.4132,42.4132,42.3512,42.3589,73000.0
2014-06-13 11:10:00,54.65,54.66,54.56,54.57,34300.0,42.3589,42.3667,42.2892,42.2969,34300.0
2014-06-13 11:15:00,54.56,54.59,54.55,54.58,120000.0,42.2892,42.3124,42.2814,42.3047,120000.0
2014-06-13 11:20:00,54.57,54.64,54.56,54.63,57700.0,42.2969,42.3512,42.2892,42.3434,57700.0
2014-06-13 11:25:00,54.62,54.64,54.55,54.62,89700.0,42.3357,42.3512,42.2814,42.3357,89700.0
2014-06-13 11:30:00,54.62,54.63,54.55,54.55,54900.0,42.3357,42.3434,42.2814,42.2814,54900.0
2014-06-13 11:35:00,54.55,54.59,54.55,54.56,67200.0,42.2814,42.3124,42.2814,42.2892,67200.0
2014-06-13 11:40:00,54.55,54.57,54.53,54.56,62100.0,42.2814,42.2969,42.2659,42.2892,62100.0
2014-06-13 11:45:00,54.57,54.57,54.55,54.57,60600.0,42.2969,42.2969,42.2814,42.2969,60600.0
2014-06-13 11:50:00,54.57,54.58,54.56,54.58,65000.0,42.2969,42.3047,42.2892,42.3047,65000.0
2014-06-13 11:55:00,54.58,54.62,54.58,54.6,70600.0,42.3047,42.3357,42.3047,42.3202,70600.0
2014-06-13 12:00:00,54.6,54.61,54.58,54.6,36000.0,42.3202,42.3279,42.3047,42.3202,36000.0
2014-06-13 12:05:00,54.6,54.6,54.53,54.53,52600.0,42.3202,42.3202,42.2659,42.2659,52600.0
2014-06-13 12:10:00,54.53,54.6,54.53,54.58,23900.0,42.2659,42.3202,42.2659,42.3047,23900.0
2014-06-13 12:15:00,54.58,54.61,54.55,54.61,31400.0,42.3047,42.3279,42.2814,42.3279,31400.0
2014-06-13 12:20:00,54.61,54.65,54.6,54.61,30800.0,42.3279,42.3589,42.3202,42.3279,30800.0
2014-06-13 12:25:00,54.62,54.62,54.58,54.59,23900.0,42.3357,42.3357,42.3047,42.3124,23900.0
2014-06-13 12:30:00,54.6,54.6,54.56,54.59,24800.0,42.3202,42.3202,42.2892,42.3124,24800.0
2014-06-13 12:35:00,54.59,54.63,54.59,54.6,31200.0,42.3124,42.3434,42.3124,42.3202,31200.0
2014-06-13 12:40:00,54.6,54.62,54.59,54.6,27800.0,42.3202,42.3357,42.3124,42.3202,27800.0
2014-06-13 12:45:00,54.6,54.65,54.6,54.64,34300.0,42.3202,42.3589,42.3202,42.3512,34300.0
2014-06-13 12:50:00,54.63,54.69,54.63,54.69,22400.0,42.3434,42.3899,42.3434,42.3899,22400.0
2014-06-13 12:55:00,54.69,54.7,54.64,54.66,32100.0,42.3899,42.3977,42.3512,42.3667,32100.0
2014-06-13 13:00:00,54.66,54.7,54.65,54.68,33000.0,42.3667,42.3977,42.3589,42.3822,33000.0
2014-06-13 13:05:00,54.69,54.7,54.6,54.66,33800.0,42.3899,42.3977,42.3202,42.3667,33800.0
2014-06-13 13:10:00,54.66,54.66,54.6,54.62,26800.0,42.3667,42.3667,42.3202,42.3357,26800.0
2014-06-13 13:15:00,54.62,54.63,54.6,54.61,46100.0,42.3357,42.3434,42.3202,42.3279,46100.0
2014-06-13 13:20:00,54.61,54.62,54.6,54.6,49800.0,42.3279,42.3357,42.3202,42.3202,49800.0
2014-06-13 13:25:00,54.6,54.66,54.6,54.63,53600.0,42.3202,42.3667,42.3202,42.3434,53600.0
2014-06-13 13:30:00,54.63,54.64,54.6,54.62,35600.0,42.3434,42.3512,42.3202,42.3357,35600.0
2014-06-13 13:35:00,54.63,54.67,54.62,54.64,30600.0,42.3434,42.3744,42.3357,42.3512,30600.0
2014-06-13 13:40:00,54.63,54.65,54.6,54.63,31100.0,42.3434,42.3589,42.3202,42.3434,31100.0
2014-06-13 13:45:00,54.63,54.63,54.6,54.62,19300.0,42.3434,42.3434,42.3202,42.3357,19300.0
2014-06-13 13:50:00,54.63,54.7,54.62,54.7,28400.0,42.3434,42.3977,42.3357,42.3977,28400.0
2014-06-13 13:55:00,54.7,54.72,54.66,54.72,31000.0,42.3977,42.4132,42.3667,42.4132,31000.0
2014-06-13 14:00:00,54.72,54.72,54.7,54.71,28700.0,42.4132,42.4132,42.3977,42.4054,28700.0
2014-06-13 14:05:00,54.71,54.73,54.67,54.68,33500.0,42.4054,42.4209,42.3744,42.3822,33500.0
2014-06-13 14:10:00,54.68,54.7,54.66,54.69,24100.0,42.3822,42.3977,42.3667,42.3899,24100.0
2014-06-13 14:15:00,54.7,54.73,54.69,54.71,40100.0,42.3977,42.4209,42.3899,42.4054,40100.0
2014-06-13 14:20:00,54.71,54.73,54.71,54.72,19800.0,42.4054,42.4209,42.4054,42.4132,19800.0
2014-06-13 14:25:00,54.72,54.72,54.7,54.7,28300.0,42.4132,42.4132,42.3977,42.3977,28300.0
2014-06-13 14:30:00,54.7,54.71,54.63,54.64,32700.0,42.3977,42.4054,42.3434,42.3512,32700.0
2014-06-13 14:35:00,54.64,54.68,54.64,54.68,30800.0,42.3512,42.3822,42.3512,42.3822,30800.0
2014-06-13 14:40:00,54.68,54.7,54.67,54.68,27500.0,42.3822,42.3977,42.3744,42.3822,27500.0
2014-06-13 14:45:00,54.69,54.74,54.69,54.71,50900.0,42.3899,42.4287,42.3899,42.4054,50900.0
2014-06-13 14:50:00,54.72,54.73,54.69,54.71,37500.0,42.4132,42.4209,42.3899,42.4054,37500.0
2014-06-13 14:55:00,54.71,54.71,54.69,54.7,40300.0,42.4054,42.4054,42.3899,42.3977,40300.0
2014-06-13 15:00:00,54.7,54.75,54.69,54.71,78800.0,42.3977,42.4364,42.3899,42.4054,78800.0
2014-06-13 15:05:00,54.71,54.8,54.71,54.8,55300.0,42.4054,42.4752,42.4054,42.4752,55300.0
2014-06-13 15:10:00,54.81,54.82,54.76,54.77,38600.0,42.483,42.4907,42.4442,42.4519,38600.0
2014-06-13 15:15:00,54.76,54.77,54.68,54.7,51900.0,42.4442,42.4519,42.3822,42.3977,51900.0
2014-06-13 15:20:00,54.7,54.7,54.58,54.6,87900.0,42.3977,42.3977,42.3047,42.3202,87900.0
2014-06-13 15:25:00,54.6,54.61,54.55,54.56,56800.0,42.3202,42.3279,42.2814,42.2892,56800.0
2014-06-13 15:30:00,54.57,54.59,54.55,54.58,75500.0,42.2969,42.3124,42.2814,42.3047,75500.0
2014-06-13 15:35:00,54.59,54.63,54.57,54.61,66300.0,42.3124,42.3434,42.2969,42.3279,66300.0
2014-06-13 15:40:00,54.61,54.61,54.53,54.54,79500.0,42.3279,42.3279,42.2659,42.2737,79500.0
2014-06-13 15:45:00,54.54,54.6,54.5,54.54,119700.0,42.2737,42.3202,42.2427,42.2737,119700.0
2014-06-13 15:50:00,54.55,54.61,54.55,54.58,144600.0,42.2814,42.3279,42.2814,42.3047,144600.0
2014-06-13 15:55:00,54.58,54.68,54.58,54.67,357200.0,42.3047,42.3822,42.3047,42.3744,357200.0
2014-06-16 09:30:00,54.59,54.67,54.41,54.59,148800.0,42.3124,42.3744,42.1729,42.3124,148800.0
2014-06-16 09:35:00,54.59,54.75,54.51,54.64,227700.0,42.3124,42.4364,42.2504,42.3512,227700.0
2014-06-16 09:40:00,54.64,54.76,54.6,54.73,79100.0,42.3512,42.4442,42.3202,42.4209,79100.0
2014-06-16 09:45:00,54.72,54.84,54.69,54.79,76800.0,42.4132,42.5062,42.3899,42.4675,76800.0
2014-06-16 09:50:00,54.8,54.84,54.78,54.78,48300.0,42.4752,42.5062,42.4597,42.4597,48300.0
2014-06-16 09:55:00,54.78,54.8,54.67,54.68,57800.0,42.4597,42.4752,42.3744,42.3822,57800.0
2014-06-16 10:00:00,54.68,54.85,54.68,54.82,71400.0,42.3822,42.514,42.3822,42.4907,71400.0
2014-06-16 10:05:00,54.81,54.84,54.78,54.8,59200.0,42.483,42.5062,42.4597,42.4752,59200.0
2014-06-16 10:10:00,54.8,54.9,54.8,54.89,91300.0,42.4752,42.5527,42.4752,42.545,91300.0
2014-06-16 10:15:00,54.88,54.93,54.87,54.9,47200.0,42.5372,42.576,42.5295,42.5527,47200.0
2014-06-16 10:20:00,54.89,54.94,54.87,54.93,58000.0,42.545,42.5837,42.5295,42.576,58000.0
2014-06-16 10:25:00,54.93,54.98,54.91,54.95,54700.0,42.576,42.6147,42.5605,42.5915,54700.0
2014-06-16 10:30:00,54.95,54.97,54.91,54.96,55800.0,42.5915,42.607,42.5605,42.5992,55800.0
2014-06-16 10:35:00,54.97,54.98,54.91,54.94,55200.0,42.607,42.6147,42.5605,42.5837,55200.0
2014-06-16 10:40:00,54.93,55.0,54.93,54.99,46800.0,42.576,42.6302,42.576,42.6225,46800.0
2014-06-16 10:45:00,54.98,55.0,54.98,54.99,39600.0,42.6147,42.6302,42.6147,42.6225,39600.0
2014-06-16 10:50:00,54.99,55.02,54.93,54.95,89800.0,42.6225,42.6457,42.576,42.5915,89800.0
2014-06-16 10:55:00,54.95,54.97,54.88,54.88,40300.0,42.5915,42.607,42.5372,42.5372,40300.0
2014-06-16 11:00:00,54.89,54.93,54.88,54.91,43400.0,42.545,42.576,42.5372,42.5605,43400.0
2014-06-16 11:05:00,54.91,54.91,54.77,54.79,49500.0,42.5605,42.5605,42.4519,42.4675,49500.0
2014-06-16 11:10:00,54.79,54.79,54.71,54.75,56200.0,42.4675,42.4675,42.4054,42.4364,56200.0
2014-06-16 11:15:00,54.74,54.74,54.67,54.69,60100.0,42.4287,42.4287,42.3744,42.3899,60100.0
2014-06-16 11:20:00,54.69,54.81,54.68,54.81,133900.0,42.3899,42.483,42.3822,42.483,133900.0
2014-06-16 11:25:00,54.8,54.81,54.78,54.79,69800.0,42.4752,42.483,42.4597,42.4675,69800.0
2014-06-16 11:30:00,54.79,54.8,54.63,54.63,83800.0,42.4675,42.4752,42.3434,42.3434,83800.0
2014-06-16 11:35:00,54.63,54.66,54.61,54.64,132100.0,42.3434,42.3667,42.3279,42.3512,132100.0
2014-06-16 11:40:00,54.64,54.65,54.61,54.63,78300.0,42.3512,42.3589,42.3279,42.3434,78300.0
2014-06-16 11:45:00,54.63,54.69,54.63,54.68,49100.0,42.3434,42.3899,42.3434,42.3822,49100.0
2014-06-16 11:50:00,54.68,54.71,54.68,54.7,44600.0,42.3822,42.4054,42.3822,42.3977,44600.0
2014-06-16 11:55:00,54.7,54.73,54.69,54.71,26500.0,42.3977,42.4209,42.3899,42.4054,26500.0
2014-06-16 12:00:00,54.71,54.71,54.69,54.7,176200.0,42.4054,42.4054,42.3899,42.3977,176200.0
2014-06-16 12:05:00,54.71,54.72,54.7,54.71,43600.0,42.4054,42.4132,42.3977,42.4054,43600.0
2014-06-16 12:10:00,54.72,54.82,54.72,54.82,92300.0,42.4132,42.4907,42.4132,42.4907,92300.0
2014-06-16 12:15:00,54.81,54.9,54.79,54.85,32700.0,42.483,42.5527,42.4675,42.514,32700.0
2014-06-16 12:20:00,54.86,54.92,54.85,54.89,19500.0,42.5217,42.5682,42.514,42.545,19500.0
2014-06-16 12:25:00,54.9,54.92,54.9,54.9,24900.0,42.5527,42.5682,42.5527,42.5527,24900.0
2014-06-16 12:30:00,54.91,54.91,54.84,54.85,32500.0,42.5605,42.5605,42.5062,42.514,32500.0
2014-06-16 12:35:00,54.86,54.86,54.8,54.82,68000.0,42.5217,42.5217,42.4752,42.4907,68000.0
2014-06-16 12:40:00,54.81,54.82,54.79,54.82,40100.0,42.483,42.4907,42.4675,42.4907,40100.0
2014-06-16 12:45:00,54.82,54.85,54.8,54.84,35100.0,42.4907,42.514,42.4752,42.5062,35100.0
2014-06-16 12:50:00,54.84,54.92,54.84,54.89,28900.0,42.5062,42.5682,42.5062,42.545,28900.0
2014-06-16 12:55:00,54.89,54.9,54.82,54.84,43800.0,42.545,42.5527,42.4907,42.5062,43800.0
2014-06-16 13:00:00,54.85,54.88,54.84,54.88,43000.0,42.514,42.5372,42.5062,42.5372,43000.0
2014-06-16 13:05:00,54.88,54.94,54.87,54.93,40400.0,42.5372,42.5837,42.5295,42.576,40400.0
2014-06-16 13:10:00,54.93,54.93,54.89,54.92,48200.0,42.576,42.576,42.545,42.5682,48200.0
2014-06-16 13:15:00,54.92,54.97,54.92,54.93,58200.0,42.5682,42.607,42.5682,42.576,58200.0
2014-06-16 13:20:00,54.93,54.96,54.92,54.93,39400.0,42.576,42.5992,42.5682,42.576,39400.0
2014-06-16 13:25:00,54.93,54.99,54.92,54.96,60800.0,42.576,42.6225,42.5682,42.5992,60800.0
2014-06-16 13:30:00,54.96,55.02,54.96,55.01,31900.0,42.5992,42.6457,42.5992,42.638,31900.0
2014-06-16 13:35:00,55.02,55.06,55.01,55.05,84200.0,42.6457,42.6767,42.638,42.669,84200.0
2014-06-16 13:40:00,55.06,55.06,55.01,55.01,59600.0,42.6767,42.6767,42.638,42.638,59600.0
2014-06-16 13:45:00,55.01,55.02,54.99,54.99,38900.0,42.638,42.6457,42.6225,42.6225,38900.0
2014-06-16 13:50:00,54.99,55.02,54.94,54.95,49100.0,42.6225,42.6457,42.5837,42.5915,49100.0
2014-06-16 13:55:00,54.95,54.97,54.93,54.95,35300.0,42.5915,42.607,42.576,42.5915,35300.0
2014-06-16 14:00:00,54.95,54.96,54.93,54.94,41900.0,42.5915,42.5992,42.576,42.5837,41900.0
2014-06-16 14:05:00,54.94,54.97,54.93,54.95,27800.0,42.5837,42.607,42.576,42.5915,27800.0
2014-06-16 14:10:00,54.95,54.97,54.94,54.95,38100.0,42.5915,42.607,42.5837,42.5915,38100.0
2014-06-16 14:15:00,54.95,54.97,54.92,54.93,22400.0,42.5915,42.607,42.5682,42.576,22400.0
2014-06-16 14:20:00,54.93,54.97,54.91,54.93,39900.0,42.576,42.607,42.5605,42.576,39900.0
2014-06-16 14:25:00,54.93,54.94,54.88,54.88,42900.0,42.576,42.5837,42.5372,42.5372,42900.0
2014-06-16 14:30:00,54.87,54.91,54.84,54.84,39100.0,42.5295,42.5605,42.5062,42.5062,39100.0
2014-06-16 14:35:00,54.84,54.86,54.83,54.83,43400.0,42.5062,42.5217,42.4985,42.4985,43400.0
2014-06-16 14:40:00,54.83,54.84,54.8,54.81,39000.0,42.4985,42.5062,42.4752,42.483,39000.0
2014-06-16 14:45:00,54.81,54.86,54.81,54.86,46700.0,42.483,42.5217,42.483,42.5217,46700.0
2014-06-16 14:50:00,54.85,54.89,54.84,54.88,47100.0,42.514,42.545,42.5062,42.5372,47100.0
2014-06-16 14:55:00,54.88,54.88,54.8,54.8,60600.0,42.5372,42.5372,42.4752,42.4752,60600.0
2014-06-16 15:00:00,54.8,54.83,54.78,54.82,62600.0,42.4752,42.4985,42.4597,42.4907,62600.0
2014-06-16 15:05:00,54.83,54.85,54.82,54.85,39900.0,42.4985,42.514,42.4907,42.514,39900.0
2014-06-16 15:10:00,54.85,54.87,54.82,54.83,36200.0,42.514,42.5295,42.4907,42.4985,36200.0
2014-06-16 15:15:00,54.82,54.84,54.8,54.83,58300.0,42.4907,42.5062,42.4752,42.4985,58300.0
2014-06-16 15:20:00,54.83,54.88,54.83,54.86,59500.0,42.4985,42.5372,42.4985,42.5217,59500.0
2014-06-16 15:25:00,54.85,54.89,54.85,54.89,47200.0,42.514,42.545,42.514,42.545,47200.0
2014-06-16 15:30:00,54.89,54.92,54.88,54.88,75500.0,42.545,42.5682,42.5372,42.5372,75500.0
2014-06-16 15:35:00,54.89,54.95,54.88,54.95,50800.0,42.545,42.5915,42.5372,42.5915,50800.0
2014-06-16 15:40:00,54.94,55.0,54.93,54.98,101500.0,42.5837,42.6302,42.576,42.6147,101500.0
2014-06-16 15:45:00,54.98,55.02,54.97,54.97,152100.0,42.6147,42.6457,42.607,42.607,152100.0
2014-06-16 15:50:00,54.98,54.99,54.95,54.97,124300.0,42.6147,42.6225,42.5915,42.607,124300.0
2014-06-16 15:55:00,54.97,54.98,54.9,54.97,317200.0,42.607,42.6147,42.5527,42.607,317200.0
2014-06-17 09:30:00,54.76,55.01,54.7,55.01,184500.0,42.4442,42.638,42.3977,42.638,184500.0
2014-06-17 09:35:00,55.01,55.05,54.74,54.77,202500.0,42.638,42.669,42.4287,42.4519,202500.0
2014-06-17 09:40:00,54.77,55.05,54.77,55.04,124200.0,42.4519,42.669,42.4519,42.6612,124200.0
2014-06-17 09:45:00,55.04,55.12,55.01,55.01,231500.0,42.6612,42.7232,42.638,42.638,231500.0
2014-06-17 09:50:00,55.01,55.08,54.97,55.03,150000.0,42.638,42.6922,42.607,42.6535,150000.0
2014-06-17 09:55:00,55.03,55.14,54.98,54.98,219400.0,42.6535,42.7387,42.6147,42.6147,219400.0
2014-06-17 10:00:00,54.98,54.99,54.93,54.97,73500.0,42.6147,42.6225,42.576,42.607,73500.0
2014-06-17 10:05:00,54.98,55.06,54.96,55.05,110800.0,42.6147,42.6767,42.5992,42.669,110800.0
2014-06-17 10:10:00,55.05,55.07,54.95,54.99,100500.0,42.669,42.6845,42.5915,42.6225,100500.0
2014-06-17 10:15:00,54.99,55.0,54.95,54.98,63400.0,42.6225,42.6302,42.5915,42.6147,63400.0
2014-06-17 10:20:00,54.99,55.0,54.95,55.0,99900.0,42.6225,42.6302,42.5915,42.6302,99900.0
2014-06-17 10:25:00,55.0,55.03,54.99,55.02,103700.0,42.6302,42.6535,42.6225,42.6457,103700.0
2014-06-17 10:30:00,55.01,55.01,54.92,54.94,81600.0,42.638,42.638,42.5682,42.5837,81600.0
2014-06-17 10:35:00,54.94,55.0,54.93,54.99,38100.0,42.5837,42.6302,42.576,42.6225,38100.0
2014-06-17 10:40:00,54.99,55.0,54.94,54.95,72400.0,42.6225,42.6302,42.5837,42.5915,72400.0
2014-06-17 10:45:00,54.94,54.94,54.85,54.89,61600.0,42.5837,42.5837,42.514,42.545,61600.0
2014-06-17 10:50:00,54.89,54.91,54.8,54.87,65900.0,42.545,42.5605,42.4752,42.5295,65900.0
2014-06-17 10:55:00,54.87,54.92,54.85,54.91,91800.0,42.5295,42.5682,42.514,42.5605,91800.0
2014-06-17 11:00:00,54.91,54.94,54.88,54.89,47600.0,42.5605,42.5837,42.5372,42.545,47600.0
2014-06-17 11:05:00,54.87,54.88,54.79,54.82,64600.0,42.5295,42.5372,42.4675,42.4907,64600.0
2014-06-17 11:10:00,54.82,54.91,54.8,54.89,36500.0,42.4907,42.5605,42.4752,42.545,36500.0
2014-06-17 11:15:00,54.89,54.98,54.88,54.98,36000.0,42.545,42.6147,42.5372,42.6147,36000.0
2014-06-17 11:20:00,54.97,55.0,54.96,54.97,32900.0,42.607,42.6302,42.5992,42.607,32900.0
2014-06-17 11:25:00,54.98,54.99,54.96,54.97,65100.0,42.6147,42.6225,42.5992,42.607,65100.0
2014-06-17 11:30:00,54.97,55.0,54.96,55.0,55300.0,42.607,42.6302,42.5992,42.6302,55300.0
2014-06-17 11:35:00,55.0,55.0,54.96,54.98,63200.0,42.6302,42.6302,42.5992,42.6147,63200.0
2014-06-17 11:40:00,54.98,55.0,54.96,54.98,37000.0,42.6147,42.6302,42.5992,42.6147,37000.0
2014-06-17 11:45:00,54.98,54.98,54.94,54.94,101200.0,42.6147,42.6147,42.5837,42.5837,101200.0
2014-06-17 11:50:00,54.94,54.97,54.93,54.94,58000.0,42.5837,42.607,42.576,42.5837,58000.0
2014-06-17 11:55:00,54.94,54.97,54.93,54.97,74900.0,42.5837,42.607,42.576,42.607,74900.0
2014-06-17 12:00:00,54.96,54.99,54.95,54.97,45000.0,42.5992,42.6225,42.5915,42.607,45000.0
2014-06-17 12:05:00,54.98,55.01,54.96,54.98,51500.0,42.6147,42.638,42.5992,42.6147,51500.0
2014-06-17 12:10:00,54.98,55.0,54.97,54.99,59500.0,42.6147,42.6302,42.607,42.6225,59500.0
2014-06-17 12:15:00,54.99,55.0,54.98,54.99,69600.0,42.6225,42.6302,42.6147,42.6225,69600.0
2014-06-17 12:20:00,55.0,55.03,54.98,55.01,353900.0,42.6302,42.6535,42.6147,42.638,353900.0
2014-06-17 12:25:00,55.0,55.02,54.98,55.01,286500.0,42.6302,42.6457,42.6147,42.638,286500.0
2014-06-17 12:30:00,55.0,55.02,54.99,55.0,101800.0,42.6302,42.6457,42.6225,42.6302,101800.0
2014-06-17 12:35:00,54.99,55.0,54.96,54.97,57900.0,42.6225,42.6302,42.5992,42.607,57900.0
2014-06-17 12:40:00,54.97,54.98,54.95,54.97,79300.0,42.607,42.6147,42.5915,42.607,79300.0
2014-06-17 12:45:00,54.97,55.0,54.95,54.98,64000.0,42.607,42.6302,42.5915,42.6147,64000.0
2014-06-17 12:50:00,54.98,55.03,54.98,55.0,73300.0,42.6147,42.6535,42.6147,42.6302,73300.0
2014-06-17 12:55:00,55.01,55.01,54.98,55.01,66000.0,42.638,42.638,42.6147,42.638,66000.0
2014-06-17 13:00:00,55.01,55.02,54.99,54.99,99300.0,42.638,42.6457,42.6225,42.6225,99300.0
2014-06-17 13:05:00,54.99,55.04,54.98,55.04,72100.0,42.6225,42.6612,42.6147,42.6612,72100.0
2014-06-17 13:10:00,55.04,55.13,55.03,55.13,55600.0,42.6612,42.731,42.6535,42.731,55600.0
2014-06-17 13:15:00,55.12,55.15,55.12,55.12,52600.0,42.7232,42.7465,42.7232,42.7232,52600.0
2014-06-17 13:20:00,55.13,55.13,55.07,55.07,62600.0,42.731,42.731,42.6845,42.6845,62600.0
2014-06-17 13:25:00,55.07,55.07,54.99,54.99,105500.0,42.6845,42.6845,42.6225,42.6225,105500.0
2014-06-17 13:30:00,55.0,55.01,54.98,54.98,71400.0,42.6302,42.638,42.6147,42.6147,71400.0
2014-06-17 13:35:00,54.99,55.01,54.96,55.0,55400.0,42.6225,42.638,42.5992,42.6302,55400.0
2014-06-17 13:40:00,55.01,55.03,55.01,55.03,48900.0,42.638,42.6535,42.638,42.6535,48900.0
2014-06-17 13:45:00,55.03,55.06,55.0,55.03,67900.0,42.6535,42.6767,42.6302,42.6535,67900.0
2014-06-17 13:50:00,55.03,55.06,55.02,55.05,39200.0,42.6535,42.6767,42.6457,42.669,39200.0
2014-06-17 13:55:00,55.05,55.11,55.05,55.09,30100.0,42.669,42.7155,42.669,42.7,30100.0
2014-06-17 14:00:00,55.1,55.1,55.02,55.02,66800.0,42.7077,42.7077,42.6457,42.6457,66800.0
2014-06-17 14:05:00,55.02,55.05,55.02,55.04,46500.0,42.6457,42.669,42.6457,42.6612,46500.0
2014-06-17 14:10:00,55.04,55.1,55.04,55.1,67000.0,42.6612,42.7077,42.6612,42.7077,67000.0
2014-06-17 14:15:00,55.09,55.1,55.08,55.09,50200.0,42.7,42.7077,42.6922,42.7,50200.0
2014-06-17 14:20:00,55.09,55.11,55.09,55.09,74800.0,42.7,42.7155,42.7,42.7,74800.0
2014-06-17 14:25:00,55.09,55.15,55.09,55.15,65800.0,42.7,42.7465,42.7,42.7465,65800.0
2014-06-17 14:30:00,55.15,55.16,55.09,55.1,48300.0,42.7465,42.7542,42.7,42.7077,48300.0
2014-06-17 14:35:00,55.1,55.13,55.09,55.13,78400.0,42.7077,42.731,42.7,42.731,78400.0
2014-06-17 14:40:00,55.13,55.13,55.11,55.13,47500.0,42.731,42.731,42.7155,42.731,47500.0
2014-06-17 14:45:00,55.13,55.19,55.13,55.19,58700.0,42.731,42.7775,42.731,42.7775,58700.0
2014-06-17 14:50:00,55.19,55.22,55.17,55.19,48500.0,42.7775,42.8007,42.762,42.7775,48500.0
2014-06-17 14:55:00,55.19,55.25,55.19,55.25,40400.0,42.7775,42.824,42.7775,42.824,40400.0
2014-06-17 15:00:00,55.24,55.25,55.2,55.2,47000.0,42.8162,42.824,42.7852,42.7852,47000.0
2014-06-17 15:05:00,55.21,55.21,55.15,55.18,49600.0,42.793,42.793,42.7465,42.7697,49600.0
2014-06-17 15:10:00,55.18,55.21,55.17,55.18,64200.0,42.7697,42.793,42.762,42.7697,64200.0
2014-06-17 15:15:00,55.18,55.19,55.16,55.17,54700.0,42.7697,42.7775,42.7542,42.762,54700.0
2014-06-17 15:20:00,55.17,55.18,55.16,55.17,61900.0,42.762,42.7697,42.7542,42.762,61900.0
2014-06-17 15:25:00,55.16,55.21,55.14,55.21,104700.0,42.7542,42.793,42.7387,42.793,104700.0
2014-06-17 15:30:00,55.21,55.25,55.19,55.25,90500.0,42.793,42.824,42.7775,42.824,90500.0
2014-06-17 15:35:00,55.25,55.27,55.22,55.25,105800.0,42.824,42.8395,42.8007,42.824,105800.0
2014-06-17 15:40:00,55.25,55.33,55.25,55.32,131800.0,42.824,42.886,42.824,42.8783,131800.0
2014-06-17 15:45:00,55.33,55.35,55.28,55.3,162100.0,42.886,42.9015,42.8472,42.8627,162100.0
2014-06-17 15:50:00,55.3,55.3,55.23,55.26,166700.0,42.8627,42.8627,42.8085,42.8317,166700.0
2014-06-17 15:55:00,55.25,55.26,55.18,55.22,384800.0,42.824,42.8317,42.7697,42.8007,384800.0
2014-06-18 09:30:00,55.18,55.21,54.98,54.99,178500.0,42.7697,42.793,42.6147,42.6225,178500.0
2014-06-18 09:35:00,54.98,55.1,54.84,55.1,134700.0,42.6147,42.7077,42.5062,42.7077,134700.0
2014-06-18 09:40:00,55.09,55.09,54.95,54.98,63800.0,42.7,42.7,42.5915,42.6147,63800.0
2014-06-18 09:45:00,54.98,55.03,54.97,55.01,97300.0,42.6147,42.6535,42.607,42.638,97300.0
2014-06-18 09:50:00,55.01,55.01,54.92,55.0,107300.0,42.638,42.638,42.5682,42.6302,107300.0
2014-06-18 09:55:00,54.99,55.08,54.99,55.08,79200.0,42.6225,42.6922,42.6225,42.6922,79200.0
2014-06-18 10:00:00,55.08,55.19,55.08,55.16,102300.0,42.6922,42.7775,42.6922,42.7542,102300.0
2014-06-18 10:05:00,55.16,55.23,55.15,55.21,93600.0,42.7542,42.8085,42.7465,42.793,93600.0
2014-06-18 10:10:00,55.2,55.26,55.18,55.24,96000.0,42.7852,42.8317,42.7697,42.8162,96000.0
2014-06-18 10:15:00,55.23,55.27,55.22,55.23,103800.0,42.8085,42.8395,42.8007,42.8085,103800.0
2014-06-18 10:20:00,55.23,55.27,55.18,55.26,100500.0,42.8085,42.8395,42.7697,42.8317,100500.0
2014-06-18 10:25:00,55.25,55.25,55.19,55.23,39200.0,42.824,42.824,42.7775,42.8085,39200.0
2014-06-18 10:30:00,55.23,55.3,55.23,55.29,66600.0,42.8085,42.8627,42.8085,42.855,66600.0
2014-06-18 10:35:00,55.29,55.32,55.28,55.28,54200.0,42.855,42.8783,42.8472,42.8472,54200.0
2014-06-18 10:40:00,55.28,55.3,55.19,55.21,94200.0,42.8472,42.8627,42.7775,42.793,94200.0
2014-06-18 10:45:00,55.21,55.25,55.19,55.25,53100.0,42.793,42.824,42.7775,42.824,53100.0
2014-06-18 10:50:00,55.24,55.29,55.21,55.28,75500.0,42.8162,42.855,42.793,42.8472,75500.0
2014-06-18 10:55:00,55.28,55.29,55.14,55.14,46200.0,42.8472,42.855,42.7387,42.7387,46200.0
2014-06-18 11:00:00,55.13,55.17,55.11,55.15,66000.0,42.731,42.762,42.7155,42.7465,66000.0
2014-06-18 11:05:00,55.15,55.18,55.15,55.17,48900.0,42.7465,42.7697,42.7465,42.762,48900.0
2014-06-18 11:10:00,55.17,55.17,55.12,55.15,47700.0,42.762,42.762,42.7232,42.7465,47700.0
2014-06-18 11:15:00,55.16,55.17,55.14,55.16,38300.0,42.7542,42.762,42.7387,42.7542,38300.0
2014-06-18 11:20:00,55.15,55.16,55.14,55.15,31400.0,42.7465,42.7542,42.7387,42.7465,31400.0
2014-06-18 11:25:00,55.14,55.17,55.14,55.16,26400.0,42.7387,42.762,42.7387,42.7542,26400.0
2014-06-18 11:30:00,55.16,55.18,55.16,55.18,107200.0,42.7542,42.7697,42.7542,42.7697,107200.0
2014-06-18 11:35:00,55.18,55.22,55.17,55.21,45800.0,42.7697,42.8007,42.762,42.793,45800.0
2014-06-18 11:40:00,55.2,55.26,55.2,55.26,24900.0,42.7852,42.8317,42.7852,42.8317,24900.0
2014-06-18 11:45:00,55.26,55.27,55.24,55.25,24300.0,42.8317,42.8395,42.8162,42.824,24300.0
2014-06-18 11:50:00,55.25,55.28,55.25,55.27,44700.0,42.824,42.8472,42.824,42.8395,44700.0
2014-06-18 11:55:00,55.27,55.3,55.27,55.3,45600.0,42.8395,42.8627,42.8395,42.8627,45600.0
2014-06-18 12:00:00,55.29,55.31,55.21,55.22,45800.0,42.855,42.8705,42.793,42.8007,45800.0
2014-06-18 12:05:00,55.21,55.21,55.17,55.18,22600.0,42.793,42.793,42.762,42.7697,22600.0
2014-06-18 12:10:00,55.17,55.18,55.15,55.15,38000.0,42.762,42.7697,42.7465,42.7465,38000.0
2014-06-18 12:15:00,55.15,55.2,55.15,55.2,24400.0,42.7465,42.7852,42.7465,42.7852,24400.0
2014-06-18 12:20:00,55.2,55.22,55.19,55.21,39600.0,42.7852,42.8007,42.7775,42.793,39600.0
2014-06-18 12:25:00,55.21,55.22,55.19,55.19,39700.0,42.793,42.8007,42.7775,42.7775,39700.0
2014-06-18 12:30:00,55.19,55.2,55.16,55.18,31700.0,42.7775,42.7852,42.7542,42.7697,31700.0
2014-06-18 12:35:00,55.18,55.2,55.18,55.2,12900.0,42.7697,42.7852,42.7697,42.7852,12900.0
2014-06-18 12:40:00,55.2,55.24,55.19,55.24,16900.0,42.7852,42.8162,42.7775,42.8162,16900.0
2014-06-18 12:45:00,55.24,55.27,55.24,55.27,79800.0,42.8162,42.8395,42.8162,42.8395,79800.0
2014-06-18 12:50:00,55.27,55.35,55.27,55.34,110300.0,42.8395,42.9015,42.8395,42.8938,110300.0
2014-06-18 12:55:00,55.33,55.38,55.33,55.38,80000.0,42.886,42.9248,42.886,42.9248,80000.0
2014-06-18 13:00:00,55.37,55.4,55.36,55.38,48700.0,42.917,42.9403,42.9093,42.9248,48700.0
2014-06-18 13:05:00,55.38,55.38,55.36,55.36,34900.0,42.9248,42.9248,42.9093,42.9093,34900.0
2014-06-18 13:10:00,55.37,55.4,55.36,55.4,52200.0,42.917,42.9403,42.9093,42.9403,52200.0
2014-06-18 13:15:00,55.4,55.41,55.39,55.4,55200.0,42.9403,42.948,42.9325,42.9403,55200.0
2014-06-18 13:20:00,55.41,55.44,55.41,55.43,50600.0,42.948,42.9713,42.948,42.9635,50600.0
2014-06-18 13:25:00,55.44,55.45,55.43,55.44,120400.0,42.9713,42.979,42.9635,42.9713,120400.0
2014-06-18 13:30:00,55.44,55.44,55.34,55.37,63000.0,42.9713,42.9713,42.8938,42.917,63000.0
2014-06-18 13:35:00,55.37,55.37,55.3,55.3,51600.0,42.917,42.917,42.8627,42.8627,51600.0
2014-06-18 13:40:00,55.3,55.33,55.3,55.33,28300.0,42.8627,42.886,42.8627,42.886,28300.0
2014-06-18 13:45:00,55.33,55.33,55.32,55.33,28000.0,42.886,42.886,42.8783,42.886,28000.0
2014-06-18 13:50:00,55.33,55.47,55.33,55.45,64200.0,42.886,42.9945,42.886,42.979,64200.0
2014-06-18 13:55:00,55.45,55.48,55.45,55.45,109900.0,42.979,43.0023,42.979,42.979,109900.0
2014-06-18 14:00:00,55.45,55.53,55.39,55.47,206000.0,42.979,43.041,42.9325,42.9945,206000.0
2014-06-18 14:05:00,55.47,55.47,55.29,55.47,113800.0,42.9945,42.9945,42.855,42.9945,113800.0
2014-06-18 14:10:00,55.48,55.55,55.47,55.54,105300.0,43.0023,43.0565,42.9945,43.0488,105300.0
2014-06-18 14:15:00,55.54,55.62,55.53,55.54,109900.0,43.0488,43.1108,43.041,43.0488,109900.0
2014-06-18 14:20:00,55.54,55.6,55.53,55.58,71800.0,43.0488,43.0953,43.041,43.0798,71800.0
2014-06-18 14:25:00,55.59,55.6,55.55,55.55,65700.0,43.0875,43.0953,43.0565,43.0565,65700.0
2014-06-18 14:30:00,55.56,55.68,55.55,55.58,130700.0,43.0643,43.1573,43.0565,43.0798,130700.0
2014-06-18 14:35:00,55.58,55.62,55.55,55.55,73100.0,43.0798,43.1108,43.0565,43.0565,73100.0
2014-06-18 14:40:00,55.55,55.56,55.41,55.44,94500.0,43.0565,43.0643,42.948,42.9713,94500.0
2014-06-18 14:45:00,55.44,55.47,55.43,55.45,54300.0,42.9713,42.9945,42.9635,42.979,54300.0
2014-06-18 14:50:00,55.46,55.52,55.45,55.51,110300.0,42.9868,43.0333,42.979,43.0255,110300.0
2014-06-18 14:55:00,55.51,55.57,55.5,55.54,112800.0,43.0255,43.072,43.0178,43.0488,112800.0
2014-06-18 15:00:00,55.53,55.58,55.52,55.54,101600.0,43.041,43.0798,43.0333,43.0488,101600.0
2014-06-18 15:05:00,55.54,55.62,55.54,55.61,135700.0,43.0488,43.1108,43.0488,43.103,135700.0
2014-06-18 15:10:00,55.61,55.61,55.51,55.51,90300.0,43.103,43.103,43.0255,43.0255,90300.0
2014-06-18 15:15:00,55.52,55.55,55.5,55.54,197800.0,43.0333,43.0565,43.0178,43.0488,197800.0
2014-06-18 15:20:00,55.53,55.54,55.48,55.48,155900.0,43.041,43.0488,43.0023,43.0023,155900.0
2014-06-18 15:25:00,55.48,55.51,55.46,55.5,168600.0,43.0023,43.0255,42.9868,43.0178,168600.0
2014-06-18 15:30:00,55.5,55.52,55.49,55.51,160600.0,43.0178,43.0333,43.01,43.0255,160600.0
2014-06-18 15:35:00,55.51,55.56,55.51,55.55,235400.0,43.0255,43.0643,43.0255,43.0565,235400.0
2014-06-18 15:40:00,55.55,55.64,55.53,55.62,165800.0,43.0565,43.1263,43.041,43.1108,165800.0
2014-06-18 15:45:00,55.62,55.68,55.61,55.62,212500.0,43.1108,43.1573,43.103,43.1108,212500.0
2014-06-18 15:50:00,55.61,55.64,55.59,55.6,132200.0,43.103,43.1263,43.0875,43.0953,132200.0
2014-06-18 15:55:00,55.6,55.63,55.58,55.58,252500.0,43.0953,43.1185,43.0798,43.0798,252500.0
2014-06-19 09:30:00,55.79,55.83,55.49,55.61,159800.0,43.2425,43.2735,43.01,43.103,159800.0
2014-06-19 09:35:00,55.61,55.61,55.43,55.49,111700.0,43.103,43.103,42.9635,43.01,111700.0
2014-06-19 09:40:00,55.49,55.54,55.45,55.54,113900.0,43.01,43.0488,42.979,43.0488,113900.0
2014-06-19 09:45:00,55.53,55.54,55.42,55.42,85900.0,43.041,43.0488,42.9558,42.9558,85900.0
2014-06-19 09:50:00,55.43,55.46,55.37,55.41,131700.0,42.9635,42.9868,42.917,42.948,131700.0
2014-06-19 09:55:00,55.41,55.48,55.41,55.48,53800.0,42.948,43.0023,42.948,43.0023,53800.0
2014-06-19 10:00:00,55.48,55.59,55.46,55.5,84800.0,43.0023,43.0875,42.9868,43.0178,84800.0
2014-06-19 10:05:00,55.49,55.56,55.47,55.55,58500.0,43.01,43.0643,42.9945,43.0565,58500.0
2014-06-19 10:10:00,55.55,55.63,55.52,55.59,87800.0,43.0565,43.1185,43.0333,43.0875,87800.0
2014-06-19 10:15:00,55.6,55.64,55.55,55.56,77100.0,43.0953,43.1263,43.0565,43.0643,77100.0
2014-06-19 10:20:00,55.56,55.57,55.47,55.47,54600.0,43.0643,43.072,42.9945,42.9945,54600.0
2014-06-19 10:25:00,55.47,55.5,55.41,55.5,72700.0,42.9945,43.0178,42.948,43.0178,72700.0
2014-06-19 10:30:00,55.51,55.51,55.39,55.44,51500.0,43.0255,43.0255,42.9325,42.9713,51500.0
2014-06-19 10:35:00,55.44,55.48,55.4,55.42,58200.0,42.9713,43.0023,42.9403,42.9558,58200.0
2014-06-19 10:40:00,55.42,55.51,55.42,55.51,49900.0,42.9558,43.0255,42.9558,43.0255,49900.0
2014-06-19 10:45:00,55.52,55.59,55.52,55.56,52400.0,43.0333,43.0875,43.0333,43.0643,52400.0
2014-06-19 10:50:00,55.57,55.58,55.5,55.51,48000.0,43.072,43.0798,43.0178,43.0255,48000.0
2014-06-19 10:55:00,55.51,55.56,55.43,55.55,67700.0,43.0255,43.0643,42.9635,43.0565,67700.0
2014-06-19 11:00:00,55.54,55.56,55.52,55.53,32100.0,43.0488,43.0643,43.0333,43.041,32100.0
2014-06-19 11:05:00,55.53,55.54,55.47,55.5,74800.0,43.041,43.0488,42.9945,43.0178,74800.0
2014-06-19 11:10:00,55.5,55.58,55.5,55.57,63100.0,43.0178,43.0798,43.0178,43.072,63100.0
2014-06-19 11:15:00,55.57,55.58,55.55,55.55,26900.0,43.072,43.0798,43.0565,43.0565,26900.0
2014-06-19 11:20:00,55.55,55.58,55.54,55.54,63200.0,43.0565,43.0798,43.0488,43.0488,63200.0
2014-06-19 11:25:00,55.54,55.58,55.54,55.55,58500.0,43.0488,43.0798,43.0488,43.0565,58500.0
2014-06-19 11:30:00,55.55,55.55,55.51,55.53,29300.0,43.0565,43.0565,43.0255,43.041,29300.0
2014-06-19 11:35:00,55.54,55.55,55.52,55.53,19700.0,43.0488,43.0565,43.0333,43.041,19700.0
2014-06-19 11:40:00,55.52,55.59,55.52,55.58,41100.0,43.0333,43.0875,43.0333,43.0798,41100.0
2014-06-19 11:45:00,55.58,55.61,55.58,55.59,51800.0,43.0798,43.103,43.0798,43.0875,51800.0
2014-06-19 11:50:00,55.59,55.61,55.55,55.55,69200.0,43.0875,43.103,43.0565,43.0565,69200.0
2014-06-19 11:55:00,55.56,55.57,55.52,55.57,41500.0,43.0643,43.072,43.0333,43.072,41500.0
2014-06-19 12:00:00,55.57,55.57,55.53,55.55,26700.0,43.072,43.072,43.041,43.0565,26700.0
2014-06-19 12:05:00,55.55,55.59,55.54,55.58,41200.0,43.0565,43.0875,43.0488,43.0798,41200.0
2014-06-19 12:10:00,55.59,55.59,55.54,55.57,36600.0,43.0875,43.0875,43.0488,43.072,36600.0
2014-06-19 12:15:00,55.57,55.6,55.57,55.59,14800.0,43.072,43.0953,43.072,43.0875,14800.0
2014-06-19 12:20:00,55.59,55.6,55.57,55.57,22400.0,43.0875,43.0953,43.072,43.072,22400.0
2014-06-19 12:25:00,55.58,55.6,55.56,55.59,50200.0,43.0798,43.0953,43.0643,43.0875,50200.0
2014-06-19 12:30:00,55.6,55.6,55.54,55.57,57400.0,43.0953,43.0953,43.0488,43.072,57400.0
2014-06-19 12:35:00,55.56,55.58,55.55,55.57,51200.0,43.0643,43.0798,43.0565,43.072,51200.0
2014-06-19 12:40:00,55.57,55.58,55.55,55.55,16900.0,43.072,43.0798,43.0565,43.0565,16900.0
2014-06-19 12:45:00,55.56,55.58,55.53,55.55,98600.0,43.0643,43.0798,43.041,43.0565,98600.0
2014-06-19 12:50:00,55.55,55.59,55.55,55.57,36500.0,43.0565,43.0875,43.0565,43.072,36500.0
2014-06-19 12:55:00,55.57,55.59,55.57,55.57,26400.0,43.072,43.0875,43.072,43.072,26400.0
2014-06-19 13:00:00,55.57,55.57,55.51,55.51,67000.0,43.072,43.072,43.0255,43.0255,67000.0
2014-06-19 13:05:00,55.51,55.52,55.47,55.48,73800.0,43.0255,43.0333,42.9945,43.0023,73800.0
2014-06-19 13:10:00,55.48,55.49,55.42,55.42,41100.0,43.0023,43.01,42.9558,42.9558,41100.0
2014-06-19 13:15:00,55.42,55.44,55.41,55.43,40300.0,42.9558,42.9713,42.948,42.9635,40300.0
2014-06-19 13:20:00,55.43,55.47,55.42,55.47,42800.0,42.9635,42.9945,42.9558,42.9945,42800.0
2014-06-19 13:25:00,55.47,55.56,55.47,55.56,34100.0,42.9945,43.0643,42.9945,43.0643,34100.0
2014-06-19 13:30:00,55.56,55.56,55.48,55.52,51800.0,43.0643,43.0643,43.0023,43.0333,51800.0
2014-06-19 13:35:00,55.52,55.58,55.52,55.55,28500.0,43.0333,43.0798,43.0333,43.0565,28500.0
2014-06-19 13:40:00,55.56,55.61,55.55,55.58,59900.0,43.0643,43.103,43.0565,43.0798,59900.0
2014-06-19 13:45:00,55.57,55.6,55.55,55.59,32700.0,43.072,43.0953,43.0565,43.0875,32700.0
2014-06-19 13:50:00,55.6,55.62,55.59,55.61,50700.0,43.0953,43.1108,43.0875,43.103,50700.0
2014-06-19 13:55:00,55.61,55.61,55.58,55.58,75100.0,43.103,43.103,43.0798,43.0798,75100.0
2014-06-19 14:00:00,55.58,55.59,55.53,55.54,48600.0,43.0798,43.0875,43.041,43.0488,48600.0
2014-06-19 14:05:00,55.54,55.54,55.51,55.51,26800.0,43.0488,43.0488,43.0255,43.0255,26800.0
2014-06-19 14:10:00,55.51,55.56,55.51,55.55,52300.0,43.0255,43.0643,43.0255,43.0565,52300.0
2014-06-19 14:15:00,55.55,55.57,55.53,55.54,48900.0,43.0565,43.072,43.041,43.0488,48900.0
2014-06-19 14:20:00,55.54,55.56,55.53,55.55,58300.0,43.0488,43.0643,43.041,43.0565,58300.0
2014-06-19 14:25:00,55.55,55.57,55.53,55.53,44900.0,43.0565,43.072,43.041,43.041,44900.0
2014-06-19 14:30:00,55.53,55.53,55.47,55.48,58500.0,43.041,43.041,42.9945,43.0023,58500.0
2014-06-19 14:35:00,55.48,55.54,55.48,55.54,62800.0,43.0023,43.0488,43.0023,43.0488,62800.0
2014-06-19 14:40:00,55.53,55.55,55.53,55.54,28500.0,43.041,43.0565,43.041,43.0488,28500.0
2014-06-19 14:45:00,55.54,55.59,55.54,55.59,43600.0,43.0488,43.0875,43.0488,43.0875,43600.0
2014-06-19 14:50:00,55.59,55.6,55.56,55.57,43500.0,43.0875,43.0953,43.0643,43.072,43500.0
2014-06-19 14:55:00,55.57,55.6,55.56,55.56,51600.0,43.072,43.0953,43.0643,43.0643,51600.0
2014-06-19 15:00:00,55.56,55.58,55.53,55.57,60500.0,43.0643,43.0798,43.041,43.072,60500.0
2014-06-19 15:05:00,55.57,55.58,55.57,55.58,45600.0,43.072,43.0798,43.072,43.0798,45600.0
2014-06-19 15:10:00,55.58,55.62,55.56,55.62,61500.0,43.0798,43.1108,43.0643,43.1108,61500.0
2014-06-19 15:15:00,55.63,55.65,55.62,55.65,48900.0,43.1185,43.134,43.1108,43.134,48900.0
2014-06-19 15:20:00,55.64,55.68,55.64,55.66,57100.0,43.1263,43.1573,43.1263,43.1418,57100.0
2014-06-19 15:25:00,55.67,55.68,55.64,55.65,72800.0,43.1495,43.1573,43.1263,43.134,72800.0
2014-06-19 15:30:00,55.65,55.66,55.61,55.62,62800.0,43.134,43.1418,43.103,43.1108,62800.0
2014-06-19 15:35:00,55.62,55.65,55.61,55.63,88800.0,43.1108,43.134,43.103,43.1185,88800.0
2014-06-19 15:40:00,55.63,55.68,55.63,55.66,114200.0,43.1185,43.1573,43.1185,43.1418,114200.0
2014-06-19 15:45:00,55.66,55.67,55.62,55.64,136000.0,43.1418,43.1495,43.1108,43.1263,136000.0
2014-06-19 15:50:00,55.64,55.65,55.62,55.62,120000.0,43.1263,43.134,43.1108,43.1108,120000.0
2014-06-19 15:55:00,55.63,55.71,55.62,55.69,421600.0,43.1185,43.1805,43.1108,43.165,421600.0
2014-06-20 09:30:00,56.0,56.0,55.48,55.67,1811800.0,43.4053,43.4053,43.0023,43.1495,1811800.0
2014-06-20 09:35:00,55.66,55.73,55.62,55.71,86200.0,43.1418,43.196,43.1108,43.1805,86200.0
2014-06-20 09:40:00,55.71,55.72,55.54,55.54,89600.0,43.1805,43.1883,43.0488,43.0488,89600.0
2014-06-20 09:45:00,55.52,55.61,55.51,55.6,57500.0,43.0333,43.103,43.0255,43.0953,57500.0
2014-06-20 09:50:00,55.6,55.63,55.54,55.55,86400.0,43.0953,43.1185,43.0488,43.0565,86400.0
2014-06-20 09:55:00,55.55,55.65,55.54,55.58,85000.0,43.0565,43.134,43.0488,43.0798,85000.0
2014-06-20 10:00:00,55.58,55.68,55.58,55.66,52000.0,43.0798,43.1573,43.0798,43.1418,52000.0
2014-06-20 10:05:00,55.66,55.7,55.61,55.67,40700.0,43.1418,43.1728,43.103,43.1495,40700.0
2014-06-20 10:10:00,55.67,55.78,55.66,55.76,53700.0,43.1495,43.2348,43.1418,43.2193,53700.0
2014-06-20 10:15:00,55.75,55.78,55.72,55.73,61200.0,43.2115,43.2348,43.1883,43.196,61200.0
2014-06-20 10:20:00,55.73,55.74,55.7,55.73,69400.0,43.196,43.2038,43.1728,43.196,69400.0
2014-06-20 10:25:00,55.74,55.75,55.72,55.73,88000.0,43.2038,43.2115,43.1883,43.196,88000.0
2014-06-20 10:30:00,55.74,55.75,55.69,55.69,68600.0,43.2038,43.2115,43.165,43.165,68600.0
2014-06-20 10:35:00,55.7,55.73,55.65,55.71,56000.0,43.1728,43.196,43.134,43.1805,56000.0
2014-06-20 10:40:00,55.72,55.73,55.67,55.68,52800.0,43.1883,43.196,43.1495,43.1573,52800.0
2014-06-20 10:45:00,55.68,55.73,55.67,55.72,83500.0,43.1573,43.196,43.1495,43.1883,83500.0
2014-06-20 10:50:00,55.73,55.75,55.68,55.7,81200.0,43.196,43.2115,43.1573,43.1728,81200.0
2014-06-20 10:55:00,55.71,55.76,55.7,55.74,55400.0,43.1805,43.2193,43.1728,43.2038,55400.0
2014-06-20 11:00:00,55.74,55.75,55.74,55.75,32900.0,43.2038,43.2115,43.2038,43.2115,32900.0
2014-06-20 11:05:00,55.75,55.75,55.74,55.75,16400.0,43.2115,43.2115,43.2038,43.2115,16400.0
2014-06-20 11:10:00,55.75,55.75,55.72,55.74,79900.0,43.2115,43.2115,43.1883,43.2038,79900.0
2014-06-20 11:15:00,55.74,55.75,55.73,55.74,36500.0,43.2038,43.2115,43.196,43.2038,36500.0
2014-06-20 11:20:00,55.73,55.75,55.73,55.73,44200.0,43.196,43.2115,43.196,43.196,44200.0
2014-06-20 11:25:00,55.74,55.75,55.72,55.73,36000.0,43.2038,43.2115,43.1883,43.196,36000.0
2014-06-20 11:30:00,55.73,55.73,55.68,55.7,116200.0,43.196,43.196,43.1573,43.1728,116200.0
2014-06-20 11:35:00,55.7,55.73,55.7,55.7,48500.0,43.1728,43.196,43.1728,43.1728,48500.0
2014-06-20 11:40:00,55.7,55.72,55.7,55.72,21600.0,43.1728,43.1883,43.1728,43.1883,21600.0
2014-06-20 11:45:00,55.72,55.72,55.7,55.7,17500.0,43.1883,43.1883,43.1728,43.1728,17500.0
2014-06-20 11:50:00,55.71,55.71,55.67,55.7,59700.0,43.1805,43.1805,43.1495,43.1728,59700.0
2014-06-20 11:55:00,55.71,55.72,55.7,55.7,28100.0,43.1805,43.1883,43.1728,43.1728,28100.0
2014-06-20 12:00:00,55.7,55.71,55.66,55.67,70600.0,43.1728,43.1805,43.1418,43.1495,70600.0
2014-06-20 12:05:00,55.67,55.67,55.62,55.65,52400.0,43.1495,43.1495,43.1108,43.134,52400.0
2014-06-20 12:10:00,55.65,55.66,55.63,55.63,25900.0,43.134,43.1418,43.1185,43.1185,25900.0
2014-06-20 12:15:00,55.64,55.68,55.62,55.67,35000.0,43.1263,43.1573,43.1108,43.1495,35000.0
2014-06-20 12:20:00,55.67,55.67,55.63,55.65,42800.0,43.1495,43.1495,43.1185,43.134,42800.0
2014-06-20 12:25:00,55.66,55.66,55.64,55.65,39300.0,43.1418,43.1418,43.1263,43.134,39300.0
2014-06-20 12:30:00,55.65,55.65,55.63,55.64,19800.0,43.134,43.134,43.1185,43.1263,19800.0
2014-06-20 12:35:00,55.64,55.65,55.63,55.65,25600.0,43.1263,43.134,43.1185,43.134,25600.0
2014-06-20 12:40:00,55.65,55.66,55.64,55.66,19000.0,43.134,43.1418,43.1263,43.1418,19000.0
2014-06-20 12:45:00,55.66,55.66,55.65,55.65,28300.0,43.1418,43.1418,43.134,43.134,28300.0
2014-06-20 12:50:00,55.66,55.66,55.63,55.63,40000.0,43.1418,43.1418,43.1185,43.1185,40000.0
2014-06-20 12:55:00,55.64,55.64,55.57,55.58,68000.0,43.1263,43.1263,43.072,43.0798,68000.0
2014-06-20 13:00:00,55.58,55.59,55.57,55.58,16100.0,43.0798,43.0875,43.072,43.0798,16100.0
2014-06-20 13:05:00,55.59,55.59,55.58,55.59,12800.0,43.0875,43.0875,43.0798,43.0875,12800.0
2014-06-20 13:10:00,55.59,55.61,55.56,55.61,49000.0,43.0875,43.103,43.0643,43.103,49000.0
2014-06-20 13:15:00,55.61,55.61,55.57,55.59,28700.0,43.103,43.103,43.072,43.0875,28700.0
2014-06-20 13:20:00,55.59,55.59,55.56,55.57,32000.0,43.0875,43.0875,43.0643,43.072,32000.0
2014-06-20 13:25:00,55.56,55.59,55.56,55.57,20200.0,43.0643,43.0875,43.0643,43.072,20200.0
2014-06-20 13:30:00,55.57,55.58,55.53,55.53,63600.0,43.072,43.0798,43.041,43.041,63600.0
2014-06-20 13:35:00,55.53,55.55,55.52,55.54,35700.0,43.041,43.0565,43.0333,43.0488,35700.0
2014-06-20 13:40:00,55.55,55.55,55.49,55.5,72200.0,43.0565,43.0565,43.01,43.0178,72200.0
2014-06-20 13:45:00,55.5,55.5,55.47,55.47,48500.0,43.0178,43.0178,42.9945,42.9945,48500.0
2014-06-20 13:50:00,55.48,55.51,55.46,55.51,65600.0,43.0023,43.0255,42.9868,43.0255,65600.0
2014-06-20 13:55:00,55.51,55.51,55.49,55.49,32800.0,43.0255,43.0255,43.01,43.01,32800.0
2014-06-20 14:00:00,55.49,55.5,55.47,55.47,28900.0,43.01,43.0178,42.9945,42.9945,28900.0
2014-06-20 14:05:00,55.47,55.54,55.47,55.54,37100.0,42.9945,43.0488,42.9945,43.0488,37100.0
2014-06-20 14:10:00,55.55,55.58,55.54,55.57,51500.0,43.0565,43.0798,43.0488,43.072,51500.0
2014-06-20 14:15:00,55.57,55.58,55.54,55.57,54500.0,43.072,43.0798,43.0488,43.072,54500.0
2014-06-20 14:20:00,55.56,55.57,55.52,55.53,51700.0,43.0643,43.072,43.0333,43.041,51700.0
2014-06-20 14:25:00,55.53,55.55,55.52,55.53,26000.0,43.041,43.0565,43.0333,43.041,26000.0
2014-06-20 14:30:00,55.53,55.53,55.51,55.51,21500.0,43.041,43.041,43.0255,43.0255,21500.0
2014-06-20 14:35:00,55.52,55.53,55.51,55.52,17700.0,43.0333,43.041,43.0255,43.0333,17700.0
2014-06-20 14:40:00,55.53,55.55,55.5,55.54,54200.0,43.041,43.0565,43.0178,43.0488,54200.0
2014-06-20 14:45:00,55.54,55.57,55.53,55.57,60400.0,43.0488,43.072,43.041,43.072,60400.0
2014-06-20 14:50:00,55.57,55.59,55.55,55.59,35900.0,43.072,43.0875,43.0565,43.0875,35900.0
2014-06-20 14:55:00,55.59,55.6,55.57,55.59,60500.0,43.0875,43.0953,43.072,43.0875,60500.0
2014-06-20 15:00:00,55.6,55.6,55.57,55.57,29500.0,43.0953,43.0953,43.072,43.072,29500.0
2014-06-20 15:05:00,55.58,55.59,55.57,55.59,25800.0,43.0798,43.0875,43.072,43.0875,25800.0
2014-06-20 15:10:00,55.59,55.61,55.58,55.58,68100.0,43.0875,43.103,43.0798,43.0798,68100.0
2014-06-20 15:15:00,55.59,55.6,55.57,55.58,37800.0,43.0875,43.0953,43.072,43.0798,37800.0
2014-06-20 15:20:00,55.58,55.58,55.55,55.56,44500.0,43.0798,43.0798,43.0565,43.0643,44500.0
2014-06-20 15:25:00,55.55,55.59,55.55,55.59,43500.0,43.0565,43.0875,43.0565,43.0875,43500.0
2014-06-20 15:30:00,55.59,55.66,55.58,55.65,81600.0,43.0875,43.1418,43.0798,43.134,81600.0
2014-06-20 15:35:00,55.64,55.67,55.63,55.66,90100.0,43.1263,43.1495,43.1185,43.1418,90100.0
2014-06-20 15:40:00,55.66,55.68,55.63,55.64,82300.0,43.1418,43.1573,43.1185,43.1263,82300.0
2014-06-20 15:45:00,55.63,55.64,55.56,55.56,186400.0,43.1185,43.1263,43.0643,43.0643,186400.0
2014-06-20 15:50:00,55.57,55.6,55.56,55.57,187900.0,43.072,43.0953,43.0643,43.072,187900.0
2014-06-20 15:55:00,55.57,55.63,55.57,55.6,556800.0,43.072,43.1185,43.072,43.0953,556800.0
2014-06-23 09:30:00,55.57,55.57,55.41,55.5,146200.0,43.072,43.072,42.948,43.0178,146200.0
2014-06-23 09:35:00,55.5,55.5,55.27,55.35,120400.0,43.0178,43.0178,42.8395,42.9015,120400.0
2014-06-23 09:40:00,55.37,55.5,55.36,55.39,64200.0,42.917,43.0178,42.9093,42.9325,64200.0
2014-06-23 09:45:00,55.39,55.51,55.39,55.47,52500.0,42.9325,43.0255,42.9325,42.9945,52500.0
2014-06-23 09:50:00,55.46,55.5,55.39,55.45,116500.0,42.9868,43.0178,42.9325,42.979,116500.0
2014-06-23 09:55:00,55.46,55.5,55.4,55.49,63400.0,42.9868,43.0178,42.9403,43.01,63400.0
2014-06-23 10:00:00,55.5,55.57,55.49,55.55,86600.0,43.0178,43.072,43.01,43.0565,86600.0
2014-06-23 10:05:00,55.55,55.58,55.51,55.57,54800.0,43.0565,43.0798,43.0255,43.072,54800.0
2014-06-23 10:10:00,55.56,55.57,55.45,55.45,64600.0,43.0643,43.072,42.979,42.979,64600.0
2014-06-23 10:15:00,55.45,55.53,55.45,55.51,51700.0,42.979,43.041,42.979,43.0255,51700.0
2014-06-23 10:20:00,55.5,55.57,55.5,55.53,51200.0,43.0178,43.072,43.0178,43.041,51200.0
2014-06-23 10:25:00,55.54,55.56,55.46,55.51,58300.0,43.0488,43.0643,42.9868,43.0255,58300.0
2014-06-23 10:30:00,55.51,55.56,55.47,55.49,53000.0,43.0255,43.0643,42.9945,43.01,53000.0
2014-06-23 10:35:00,55.49,55.49,55.43,55.43,74800.0,43.01,43.01,42.9635,42.9635,74800.0
2014-06-23 10:40:00,55.43,55.48,55.42,55.42,62500.0,42.9635,43.0023,42.9558,42.9558,62500.0
2014-06-23 10:45:00,55.42,55.48,55.41,55.42,46000.0,42.9558,43.0023,42.948,42.9558,46000.0
2014-06-23 10:50:00,55.41,55.47,55.41,55.46,58800.0,42.948,42.9945,42.948,42.9868,58800.0
2014-06-23 10:55:00,55.47,55.53,55.45,55.52,49500.0,42.9945,43.041,42.979,43.0333,49500.0
2014-06-23 11:00:00,55.51,55.52,55.49,55.5,53500.0,43.0255,43.0333,43.01,43.0178,53500.0
2014-06-23 11:05:00,55.5,55.58,55.5,55.57,50400.0,43.0178,43.0798,43.0178,43.072,50400.0
2014-06-23 11:10:00,55.56,55.6,55.56,55.58,48900.0,43.0643,43.0953,43.0643,43.0798,48900.0
2014-06-23 11:15:00,55.57,55.6,55.55,55.59,31900.0,43.072,43.0953,43.0565,43.0875,31900.0
2014-06-23 11:20:00,55.59,55.69,55.58,55.66,52600.0,43.0875,43.165,43.0798,43.1418,52600.0
2014-06-23 11:25:00,55.66,55.67,55.57,55.58,57700.0,43.1418,43.1495,43.072,43.0798,57700.0
2014-06-23 11:30:00,55.58,55.59,55.52,55.58,41600.0,43.0798,43.0875,43.0333,43.0798,41600.0
2014-06-23 11:35:00,55.58,55.6,55.56,55.6,37300.0,43.0798,43.0953,43.0643,43.0953,37300.0
2014-06-23 11:40:00,55.6,55.63,55.59,55.61,54400.0,43.0953,43.1185,43.0875,43.103,54400.0
2014-06-23 11:45:00,55.61,55.62,55.59,55.6,43300.0,43.103,43.1108,43.0875,43.0953,43300.0
2014-06-23 11:50:00,55.61,55.62,55.58,55.59,42800.0,43.103,43.1108,43.0798,43.0875,42800.0
2014-06-23 11:55:00,55.59,55.6,55.56,55.56,44800.0,43.0875,43.0953,43.0643,43.0643,44800.0
2014-06-23 12:00:00,55.57,55.59,55.56,55.59,13900.0,43.072,43.0875,43.0643,43.0875,13900.0
2014-06-23 12:05:00,55.59,55.61,55.58,55.61,70300.0,43.0875,43.103,43.0798,43.103,70300.0
2014-06-23 12:10:00,55.61,55.65,55.61,55.64,12900.0,43.103,43.134,43.103,43.1263,12900.0
2014-06-23 12:15:00,55.65,55.65,55.62,55.64,30700.0,43.134,43.134,43.1108,43.1263,30700.0
2014-06-23 12:20:00,55.65,55.65,55.63,55.64,21300.0,43.134,43.134,43.1185,43.1263,21300.0
2014-06-23 12:25:00,55.64,55.67,55.63,55.66,27600.0,43.1263,43.1495,43.1185,43.1418,27600.0
2014-06-23 12:30:00,55.66,55.68,55.66,55.68,33300.0,43.1418,43.1573,43.1418,43.1573,33300.0
2014-06-23 12:35:00,55.67,55.71,55.67,55.71,24500.0,43.1495,43.1805,43.1495,43.1805,24500.0
2014-06-23 12:40:00,55.7,55.73,55.7,55.72,36200.0,43.1728,43.196,43.1728,43.1883,36200.0
2014-06-23 12:45:00,55.72,55.72,55.69,55.69,21700.0,43.1883,43.1883,43.165,43.165,21700.0
2014-06-23 12:50:00,55.69,55.7,55.66,55.66,45500.0,43.165,43.1728,43.1418,43.1418,45500.0
2014-06-23 12:55:00,55.67,55.68,55.65,55.65,36000.0,43.1495,43.1573,43.134,43.134,36000.0
2014-06-23 13:00:00,55.65,55.66,55.61,55.61,30900.0,43.134,43.1418,43.103,43.103,30900.0
2014-06-23 13:05:00,55.61,55.62,55.6,55.6,24900.0,43.103,43.1108,43.0953,43.0953,24900.0
2014-06-23 13:10:00,55.6,55.61,55.56,55.57,34800.0,43.0953,43.103,43.0643,43.072,34800.0
2014-06-23 13:15:00,55.57,55.57,55.5,55.52,38300.0,43.072,43.072,43.0178,43.0333,38300.0
2014-06-23 13:20:00,55.52,55.56,55.52,55.52,47000.0,43.0333,43.0643,43.0333,43.0333,47000.0
2014-06-23 13:25:00,55.53,55.56,55.52,55.56,34200.0,43.041,43.0643,43.0333,43.0643,34200.0
2014-06-23 13:30:00,55.55,55.56,55.52,55.56,24700.0,43.0565,43.0643,43.0333,43.0643,24700.0
2014-06-23 13:35:00,55.56,55.6,55.55,55.58,36300.0,43.0643,43.0953,43.0565,43.0798,36300.0
2014-06-23 13:40:00,55.59,55.59,55.54,55.55,45000.0,43.0875,43.0875,43.0488,43.0565,45000.0
2014-06-23 13:45:00,55.55,55.57,55.54,55.54,24800.0,43.0565,43.072,43.0488,43.0488,24800.0
2014-06-23 13:50:00,55.54,55.57,55.54,55.56,33700.0,43.0488,43.072,43.0488,43.0643,33700.0
2014-06-23 13:55:00,55.57,55.57,55.53,55.53,25500.0,43.072,43.072,43.041,43.041,25500.0
2014-06-23 14:00:00,55.54,55.58,55.53,55.57,41800.0,43.0488,43.0798,43.041,43.072,41800.0
2014-06-23 14:05:00,55.57,55.59,55.56,55.59,24400.0,43.072,43.0875,43.0643,43.0875,24400.0
2014-06-23 14:10:00,55.6,55.63,55.59,55.61,32900.0,43.0953,43.1185,43.0875,43.103,32900.0
2014-06-23 14:15:00,55.62,55.62,55.59,55.61,35200.0,43.1108,43.1108,43.0875,43.103,35200.0
2014-06-23 14:20:00,55.62,55.62,55.6,55.6,40200.0,43.1108,43.1108,43.0953,43.0953,40200.0
2014-06-23 14:25:00,55.6,55.6,55.58,55.59,38200.0,43.0953,43.0953,43.0798,43.0875,38200.0
2014-06-23 14:30:00,55.59,55.61,55.58,55.61,37700.0,43.0875,43.103,43.0798,43.103,37700.0
2014-06-23 14:35:00,55.61,55.62,55.58,55.6,60900.0,43.103,43.1108,43.0798,43.0953,60900.0
2014-06-23 14:40:00,55.6,55.62,55.6,55.61,22500.0,43.0953,43.1108,43.0953,43.103,22500.0
2014-06-23 14:45:00,55.6,55.64,55.6,55.6,51400.0,43.0953,43.1263,43.0953,43.0953,51400.0
2014-06-23 14:50:00,55.61,55.62,55.6,55.62,16700.0,43.103,43.1108,43.0953,43.1108,16700.0
2014-06-23 14:55:00,55.62,55.66,55.62,55.66,28900.0,43.1108,43.1418,43.1108,43.1418,28900.0
2014-06-23 15:00:00,55.66,55.7,55.66,55.69,36400.0,43.1418,43.1728,43.1418,43.165,36400.0
2014-06-23 15:05:00,55.69,55.7,55.67,55.67,43100.0,43.165,43.1728,43.1495,43.1495,43100.0
2014-06-23 15:10:00,55.68,55.69,55.67,55.69,47600.0,43.1573,43.165,43.1495,43.165,47600.0
2014-06-23 15:15:00,55.68,55.7,55.67,55.67,40600.0,43.1573,43.1728,43.1495,43.1495,40600.0
2014-06-23 15:20:00,55.67,55.74,55.67,55.72,104000.0,43.1495,43.2038,43.1495,43.1883,104000.0
2014-06-23 15:25:00,55.72,55.73,55.71,55.71,102600.0,43.1883,43.196,43.1805,43.1805,102600.0
2014-06-23 15:30:00,55.72,55.72,55.71,55.72,32700.0,43.1883,43.1883,43.1805,43.1883,32700.0
2014-06-23 15:35:00,55.71,55.72,55.68,55.69,93300.0,43.1805,43.1883,43.1573,43.165,93300.0
2014-06-23 15:40:00,55.69,55.72,55.68,55.7,95000.0,43.165,43.1883,43.1573,43.1728,95000.0
2014-06-23 15:45:00,55.71,55.76,55.7,55.75,154900.0,43.1805,43.2193,43.1728,43.2115,154900.0
2014-06-23 15:50:00,55.74,55.75,55.72,55.73,173100.0,43.2038,43.2115,43.1883,43.196,173100.0
2014-06-23 15:55:00,55.72,55.78,55.72,55.73,321300.0,43.1883,43.2348,43.1883,43.196,321300.0
2014-06-24 09:30:00,55.56,55.56,55.28,55.49,170500.0,43.0643,43.0643,42.8472,43.01,170500.0
2014-06-24 09:35:00,55.47,55.65,55.46,55.63,53100.0,42.9945,43.134,42.9868,43.1185,53100.0
2014-06-24 09:40:00,55.64,55.7,55.63,55.7,33000.0,43.1263,43.1728,43.1185,43.1728,33000.0
2014-06-24 09:45:00,55.69,55.73,55.6,55.62,90200.0,43.165,43.196,43.0953,43.1108,90200.0
2014-06-24 09:50:00,55.61,55.71,55.61,55.7,66800.0,43.103,43.1805,43.103,43.1728,66800.0
2014-06-24 09:55:00,55.69,55.75,55.69,55.7,115100.0,43.165,43.2115,43.165,43.1728,115100.0
2014-06-24 10:00:00,55.69,55.83,55.69,55.78,74800.0,43.165,43.2735,43.165,43.2348,74800.0
2014-06-24 10:05:00,55.79,55.8,55.67,55.69,230000.0,43.2425,43.2503,43.1495,43.165,230000.0
2014-06-24 10:10:00,55.69,55.71,55.68,55.7,92300.0,43.165,43.1805,43.1573,43.1728,92300.0
2014-06-24 10:15:00,55.7,55.73,55.69,55.69,90700.0,43.1728,43.196,43.165,43.165,90700.0
2014-06-24 10:20:00,55.7,55.73,55.69,55.71,135800.0,43.1728,43.196,43.165,43.1805,135800.0
2014-06-24 10:25:00,55.72,55.72,55.69,55.72,103200.0,43.1883,43.1883,43.165,43.1883,103200.0
2014-06-24 10:30:00,55.72,55.75,55.71,55.71,83600.0,43.1883,43.2115,43.1805,43.1805,83600.0
2014-06-24 10:35:00,55.71,55.75,55.71,55.75,81900.0,43.1805,43.2115,43.1805,43.2115,81900.0
2014-06-24 10:40:00,55.75,55.75,55.73,55.75,69400.0,43.2115,43.2115,43.196,43.2115,69400.0
2014-06-24 10:45:00,55.75,55.75,55.73,55.73,99000.0,43.2115,43.2115,43.196,43.196,99000.0
2014-06-24 10:50:00,55.73,55.74,55.7,55.71,87500.0,43.196,43.2038,43.1728,43.1805,87500.0
2014-06-24 10:55:00,55.71,55.72,55.7,55.72,46200.0,43.1805,43.1883,43.1728,43.1883,46200.0
2014-06-24 11:00:00,55.72,55.75,55.71,55.73,137300.0,43.1883,43.2115,43.1805,43.196,137300.0
2014-06-24 11:05:00,55.74,55.74,55.72,55.72,30000.0,43.2038,43.2038,43.1883,43.1883,30000.0
2014-06-24 11:10:00,55.73,55.74,55.72,55.74,90100.0,43.196,43.2038,43.1883,43.2038,90100.0
2014-06-24 11:15:00,55.73,55.74,55.73,55.74,27600.0,43.196,43.2038,43.196,43.2038,27600.0
2014-06-24 11:20:00,55.74,55.76,55.73,55.76,77000.0,43.2038,43.2193,43.196,43.2193,77000.0
2014-06-24 11:25:00,55.75,55.76,55.75,55.75,14100.0,43.2115,43.2193,43.2115,43.2115,14100.0
2014-06-24 11:30:00,55.76,55.78,55.75,55.77,61600.0,43.2193,43.2348,43.2115,43.227,61600.0
2014-06-24 11:35:00,55.77,55.81,55.76,55.76,67300.0,43.227,43.258,43.2193,43.2193,67300.0
2014-06-24 11:40:00,55.76,55.79,55.76,55.79,39900.0,43.2193,43.2425,43.2193,43.2425,39900.0
2014-06-24 11:45:00,55.79,55.81,55.79,55.81,26400.0,43.2425,43.258,43.2425,43.258,26400.0
2014-06-24 11:50:00,55.8,55.8,55.76,55.76,66300.0,43.2503,43.2503,43.2193,43.2193,66300.0
2014-06-24 11:55:00,55.76,55.79,55.76,55.79,35500.0,43.2193,43.2425,43.2193,43.2425,35500.0
2014-06-24 12:00:00,55.78,55.79,55.76,55.77,32700.0,43.2348,43.2425,43.2193,43.227,32700.0
2014-06-24 12:05:00,55.78,55.78,55.71,55.72,104700.0,43.2348,43.2348,43.1805,43.1883,104700.0
2014-06-24 12:10:00,55.72,55.74,55.71,55.73,27300.0,43.1883,43.2038,43.1805,43.196,27300.0
2014-06-24 12:15:00,55.73,55.76,55.73,55.75,21000.0,43.196,43.2193,43.196,43.2115,21000.0
2014-06-24 12:20:00,55.75,55.75,55.74,55.74,28500.0,43.2115,43.2115,43.2038,43.2038,28500.0
2014-06-24 12:25:00,55.74,55.76,55.73,55.75,34500.0,43.2038,43.2193,43.196,43.2115,34500.0
2014-06-24 12:30:00,55.75,55.75,55.72,55.74,91900.0,43.2115,43.2115,43.1883,43.2038,91900.0
2014-06-24 12:35:00,55.73,55.76,55.73,55.75,53900.0,43.196,43.2193,43.196,43.2115,53900.0
2014-06-24 12:40:00,55.76,55.76,55.75,55.75,40500.0,43.2193,43.2193,43.2115,43.2115,40500.0
2014-06-24 12:45:00,55.75,55.76,55.73,55.74,26100.0,43.2115,43.2193,43.196,43.2038,26100.0
2014-06-24 12:50:00,55.74,55.76,55.73,55.76,41500.0,43.2038,43.2193,43.196,43.2193,41500.0
2014-06-24 12:55:00,55.75,55.76,55.73,55.75,52700.0,43.2115,43.2193,43.196,43.2115,52700.0
2014-06-24 13:00:00,55.74,55.74,55.69,55.7,82400.0,43.2038,43.2038,43.165,43.1728,82400.0
2014-06-24 13:05:00,55.7,55.7,55.67,55.68,74000.0,43.1728,43.1728,43.1495,43.1573,74000.0
2014-06-24 13:10:00,55.68,55.69,55.61,55.62,125500.0,43.1573,43.165,43.103,43.1108,125500.0
2014-06-24 13:15:00,55.63,55.66,55.58,55.66,86100.0,43.1185,43.1418,43.0798,43.1418,86100.0
2014-06-24 13:20:00,55.66,55.67,55.61,55.66,74600.0,43.1418,43.1495,43.103,43.1418,74600.0
2014-06-24 13:25:00,55.66,55.71,55.66,55.68,61900.0,43.1418,43.1805,43.1418,43.1573,61900.0
2014-06-24 13:30:00,55.68,55.7,55.66,55.7,37400.0,43.1573,43.1728,43.1418,43.1728,37400.0
2014-06-24 13:35:00,55.7,55.71,55.68,55.7,46500.0,43.1728,43.1805,43.1573,43.1728,46500.0
2014-06-24 13:40:00,55.7,55.73,55.7,55.71,62400.0,43.1728,43.196,43.1728,43.1805,62400.0
2014-06-24 13:45:00,55.7,55.71,55.69,55.71,62200.0,43.1728,43.1805,43.165,43.1805,62200.0
2014-06-24 13:50:00,55.7,55.71,55.69,55.7,138600.0,43.1728,43.1805,43.165,43.1728,138600.0
2014-06-24 13:55:00,55.7,55.7,55.64,55.65,78900.0,43.1728,43.1728,43.1263,43.134,78900.0
2014-06-24 14:00:00,55.65,55.7,55.65,55.7,61200.0,43.134,43.1728,43.134,43.1728,61200.0
2014-06-24 14:05:00,55.7,55.7,55.65,55.67,34700.0,43.1728,43.1728,43.134,43.1495,34700.0
2014-06-24 14:10:00,55.66,55.7,55.66,55.67,46300.0,43.1418,43.1728,43.1418,43.1495,46300.0
2014-06-24 14:15:00,55.67,55.68,55.65,55.67,53300.0,43.1495,43.1573,43.134,43.1495,53300.0
2014-06-24 14:20:00,55.67,55.68,55.64,55.66,74300.0,43.1495,43.1573,43.1263,43.1418,74300.0
2014-06-24 14:25:00,55.66,55.67,55.58,55.61,82000.0,43.1418,43.1495,43.0798,43.103,82000.0
2014-06-24 14:30:00,55.61,55.62,55.54,55.54,82200.0,43.103,43.1108,43.0488,43.0488,82200.0
2014-06-24 14:35:00,55.55,55.57,55.54,55.56,175700.0,43.0565,43.072,43.0488,43.0643,175700.0
2014-06-24 14:40:00,55.56,55.58,55.55,55.58,156500.0,43.0643,43.0798,43.0565,43.0798,156500.0
2014-06-24 14:45:00,55.58,55.59,55.54,55.55,170400.0,43.0798,43.0875,43.0488,43.0565,170400.0
2014-06-24 14:50:00,55.56,55.57,55.54,55.54,130000.0,43.0643,43.072,43.0488,43.0488,130000.0
2014-06-24 14:55:00,55.54,55.55,55.51,55.51,108300.0,43.0488,43.0565,43.0255,43.0255,108300.0
2014-06-24 15:00:00,55.51,55.51,55.4,55.42,137700.0,43.0255,43.0255,42.9403,42.9558,137700.0
2014-06-24 15:05:00,55.43,55.44,55.38,55.39,104000.0,42.9635,42.9713,42.9248,42.9325,104000.0
2014-06-24 15:10:00,55.38,55.4,55.31,55.34,108600.0,42.9248,42.9403,42.8705,42.8938,108600.0
2014-06-24 15:15:00,55.34,55.39,55.34,55.35,68400.0,42.8938,42.9325,42.8938,42.9015,68400.0
2014-06-24 15:20:00,55.35,55.4,55.31,55.38,114900.0,42.9015,42.9403,42.8705,42.9248,114900.0
2014-06-24 15:25:00,55.38,55.41,55.36,55.38,127400.0,42.9248,42.948,42.9093,42.9248,127400.0
2014-06-24 15:30:00,55.38,55.41,55.3,55.3,163900.0,42.9248,42.948,42.8627,42.8627,163900.0
2014-06-24 15:35:00,55.29,55.3,55.26,55.29,78600.0,42.855,42.8627,42.8317,42.855,78600.0
2014-06-24 15:40:00,55.29,55.32,55.28,55.3,154300.0,42.855,42.8783,42.8472,42.8627,154300.0
2014-06-24 15:45:00,55.31,55.38,55.3,55.36,225700.0,42.8705,42.9248,42.8627,42.9093,225700.0
2014-06-24 15:50:00,55.36,55.38,55.34,55.35,78300.0,42.9093,42.9248,42.8938,42.9015,78300.0
2014-06-24 15:55:00,55.35,55.36,55.26,55.27,277900.0,42.9015,42.9093,42.8317,42.8395,277900.0
2014-06-25 09:30:00,55.05,55.1,54.94,55.09,290800.0,42.669,42.7077,42.5837,42.7,290800.0
2014-06-25 09:35:00,55.09,55.16,54.9,54.97,141200.0,42.7,42.7542,42.5527,42.607,141200.0
2014-06-25 09:40:00,54.97,55.06,54.9,55.05,137200.0,42.607,42.6767,42.5527,42.669,137200.0
2014-06-25 09:45:00,55.07,55.11,54.98,55.01,101800.0,42.6845,42.7155,42.6147,42.638,101800.0
2014-06-25 09:50:00,55.0,55.09,54.97,55.01,101900.0,42.6302,42.7,42.607,42.638,101900.0
2014-06-25 09:55:00,55.02,55.07,54.96,54.98,91900.0,42.6457,42.6845,42.5992,42.6147,91900.0
2014-06-25 10:00:00,54.98,55.04,54.96,55.01,117100.0,42.6147,42.6612,42.5992,42.638,117100.0
2014-06-25 10:05:00,55.01,55.04,54.97,55.01,75500.0,42.638,42.6612,42.607,42.638,75500.0
2014-06-25 10:10:00,55.0,55.04,54.98,55.01,57600.0,42.6302,42.6612,42.6147,42.638,57600.0
2014-06-25 10:15:00,55.01,55.03,54.98,55.0,92700.0,42.638,42.6535,42.6147,42.6302,92700.0
2014-06-25 10:20:00,55.0,55.03,54.89,54.93,128500.0,42.6302,42.6535,42.545,42.576,128500.0
2014-06-25 10:25:00,54.92,54.96,54.89,54.94,118000.0,42.5682,42.5992,42.545,42.5837,118000.0
2014-06-25 10:30:00,54.94,55.0,54.93,54.95,121800.0,42.5837,42.6302,42.576,42.5915,121800.0
2014-06-25 10:35:00,54.94,54.95,54.89,54.92,44400.0,42.5837,42.5915,42.545,42.5682,44400.0
2014-06-25 10:40:00,54.93,54.98,54.91,54.98,30000.0,42.576,42.6147,42.5605,42.6147,30000.0
2014-06-25 10:45:00,54.99,55.01,54.95,55.01,42100.0,42.6225,42.638,42.5915,42.638,42100.0
2014-06-25 10:50:00,55.01,55.05,54.99,55.04,76300.0,42.638,42.669,42.6225,42.6612,76300.0
2014-06-25 10:55:00,55.04,55.09,55.03,55.09,85800.0,42.6612,42.7,42.6535,42.7,85800.0
2014-06-25 11:00:00,55.09,55.09,55.03,55.04,80800.0,42.7,42.7,42.6535,42.6612,80800.0
2014-06-25 11:05:00,55.05,55.05,55.01,55.02,52800.0,42.669,42.669,42.638,42.6457,52800.0
2014-06-25 11:10:00,55.02,55.04,55.0,55.02,59400.0,42.6457,42.6612,42.6302,42.6457,59400.0
2014-06-25 11:15:00,55.02,55.02,54.88,54.94,116900.0,42.6457,42.6457,42.5372,42.5837,116900.0
2014-06-25 11:20:00,54.94,54.98,54.9,54.91,89000.0,42.5837,42.6147,42.5527,42.5605,89000.0
2014-06-25 11:25:00,54.91,54.94,54.9,54.91,60300.0,42.5605,42.5837,42.5527,42.5605,60300.0
2014-06-25 11:30:00,54.91,54.91,54.82,54.83,75400.0,42.5605,42.5605,42.4907,42.4985,75400.0
2014-06-25 11:35:00,54.83,54.83,54.75,54.77,128200.0,42.4985,42.4985,42.4364,42.4519,128200.0
2014-06-25 11:40:00,54.77,54.83,54.76,54.83,48500.0,42.4519,42.4985,42.4442,42.4985,48500.0
2014-06-25 11:45:00,54.82,54.83,54.79,54.8,101200.0,42.4907,42.4985,42.4675,42.4752,101200.0
2014-06-25 11:50:00,54.8,54.89,54.8,54.88,80600.0,42.4752,42.545,42.4752,42.5372,80600.0
2014-06-25 11:55:00,54.88,54.91,54.88,54.91,66300.0,42.5372,42.5605,42.5372,42.5605,66300.0
2014-06-25 12:00:00,54.91,54.93,54.91,54.91,47500.0,42.5605,42.576,42.5605,42.5605,47500.0
2014-06-25 12:05:00,54.91,54.92,54.82,54.83,83200.0,42.5605,42.5682,42.4907,42.4985,83200.0
2014-06-25 12:10:00,54.82,54.88,54.8,54.85,132200.0,42.4907,42.5372,42.4752,42.514,132200.0
2014-06-25 12:15:00,54.85,54.89,54.85,54.87,60500.0,42.514,42.545,42.514,42.5295,60500.0
2014-06-25 12:20:00,54.88,54.89,54.87,54.87,18900.0,42.5372,42.545,42.5295,42.5295,18900.0
2014-06-25 12:25:00,54.88,54.88,54.84,54.88,48300.0,42.5372,42.5372,42.5062,42.5372,48300.0
2014-06-25 12:30:00,54.88,54.91,54.87,54.9,32700.0,42.5372,42.5605,42.5295,42.5527,32700.0
2014-06-25 12:35:00,54.91,54.91,54.89,54.91,37900.0,42.5605,42.5605,42.545,42.5605,37900.0
2014-06-25 12:40:00,54.91,54.93,54.9,54.93,44600.0,42.5605,42.576,42.5527,42.576,44600.0
2014-06-25 12:45:00,54.92,54.93,54.9,54.9,38200.0,42.5682,42.576,42.5527,42.5527,38200.0
2014-06-25 12:50:00,54.91,54.91,54.9,54.9,20600.0,42.5605,42.5605,42.5527,42.5527,20600.0
2014-06-25 12:55:00,54.9,54.9,54.87,54.88,51300.0,42.5527,42.5527,42.5295,42.5372,51300.0
2014-06-25 13:00:00,54.88,54.93,54.88,54.92,90700.0,42.5372,42.576,42.5372,42.5682,90700.0
2014-06-25 13:05:00,54.93,54.95,54.91,54.91,42100.0,42.576,42.5915,42.5605,42.5605,42100.0
2014-06-25 13:10:00,54.91,54.91,54.88,54.88,60000.0,42.5605,42.5605,42.5372,42.5372,60000.0
2014-06-25 13:15:00,54.89,54.91,54.87,54.91,49500.0,42.545,42.5605,42.5295,42.5605,49500.0
2014-06-25 13:20:00,54.91,54.91,54.88,54.91,60400.0,42.5605,42.5605,42.5372,42.5605,60400.0
2014-06-25 13:25:00,54.91,54.91,54.87,54.88,77400.0,42.5605,42.5605,42.5295,42.5372,77400.0
2014-06-25 13:30:00,54.89,54.9,54.88,54.89,23500.0,42.545,42.5527,42.5372,42.545,23500.0
2014-06-25 13:35:00,54.9,54.9,54.89,54.9,23700.0,42.5527,42.5527,42.545,42.5527,23700.0
2014-06-25 13:40:00,54.89,54.9,54.87,54.88,45500.0,42.545,42.5527,42.5295,42.5372,45500.0
2014-06-25 13:45:00,54.88,54.89,54.88,54.89,13700.0,42.5372,42.545,42.5372,42.545,13700.0
2014-06-25 13:50:00,54.89,54.91,54.88,54.9,45900.0,42.545,42.5605,42.5372,42.5527,45900.0
2014-06-25 13:55:00,54.9,54.91,54.88,54.9,71600.0,42.5527,42.5605,42.5372,42.5527,71600.0
2014-06-25 14:00:00,54.9,54.9,54.85,54.88,99300.0,42.5527,42.5527,42.514,42.5372,99300.0
2014-06-25 14:05:00,54.88,54.88,54.86,54.87,46200.0,42.5372,42.5372,42.5217,42.5295,46200.0
2014-06-25 14:10:00,54.87,54.88,54.85,54.85,59200.0,42.5295,42.5372,42.514,42.514,59200.0
2014-06-25 14:15:00,54.86,54.88,54.85,54.86,57400.0,42.5217,42.5372,42.514,42.5217,57400.0
2014-06-25 14:20:00,54.86,54.87,54.83,54.84,78400.0,42.5217,42.5295,42.4985,42.5062,78400.0
2014-06-25 14:25:00,54.84,54.85,54.82,54.84,63000.0,42.5062,42.514,42.4907,42.5062,63000.0
2014-06-25 14:30:00,54.84,54.86,54.84,54.86,35100.0,42.5062,42.5217,42.5062,42.5217,35100.0
2014-06-25 14:35:00,54.86,54.87,54.85,54.87,43600.0,42.5217,42.5295,42.514,42.5295,43600.0
2014-06-25 14:40:00,54.87,54.87,54.85,54.86,56200.0,42.5295,42.5295,42.514,42.5217,56200.0
2014-06-25 14:45:00,54.85,54.86,54.84,54.85,115600.0,42.514,42.5217,42.5062,42.514,115600.0
2014-06-25 14:50:00,54.85,54.86,54.84,54.86,35500.0,42.514,42.5217,42.5062,42.5217,35500.0
2014-06-25 14:55:00,54.86,54.87,54.84,54.84,110300.0,42.5217,42.5295,42.5062,42.5062,110300.0
2014-06-25 15:00:00,54.84,54.86,54.84,54.85,76400.0,42.5062,42.5217,42.5062,42.514,76400.0
2014-06-25 15:05:00,54.85,54.86,54.84,54.86,37000.0,42.514,42.5217,42.5062,42.5217,37000.0
2014-06-25 15:10:00,54.85,54.86,54.85,54.86,59400.0,42.514,42.5217,42.514,42.5217,59400.0
2014-06-25 15:15:00,54.86,54.86,54.85,54.86,31900.0,42.5217,42.5217,42.514,42.5217,31900.0
2014-06-25 15:20:00,54.85,54.86,54.85,54.86,65400.0,42.514,42.5217,42.514,42.5217,65400.0
2014-06-25 15:25:00,54.86,54.86,54.85,54.86,47600.0,42.5217,42.5217,42.514,42.5217,47600.0
2014-06-25 15:30:00,54.86,54.86,54.85,54.86,107600.0,42.5217,42.5217,42.514,42.5217,107600.0
2014-06-25 15:35:00,54.85,54.86,54.85,54.86,101400.0,42.514,42.5217,42.514,42.5217,101400.0
2014-06-25 15:40:00,54.86,54.86,54.83,54.85,180600.0,42.5217,42.5217,42.4985,42.514,180600.0
2014-06-25 15:45:00,54.85,54.86,54.84,54.85,194000.0,42.514,42.5217,42.5062,42.514,194000.0
2014-06-25 15:50:00,54.86,54.89,54.85,54.89,227800.0,42.5217,42.545,42.514,42.545,227800.0
2014-06-25 15:55:00,54.88,54.9,54.87,54.87,323400.0,42.5372,42.5527,42.5295,42.5295,323400.0
2014-06-26 09:30:00,55.0,55.0,54.68,54.77,166800.0,42.6302,42.6302,42.3822,42.4519,166800.0
2014-06-26 09:35:00,54.77,54.84,54.55,54.65,145000.0,42.4519,42.5062,42.2814,42.3589,145000.0
2014-06-26 09:40:00,54.66,54.67,54.4,54.47,134300.0,42.3667,42.3744,42.1652,42.2194,134300.0
2014-06-26 09:45:00,54.46,54.46,54.18,54.22,167900.0,42.2117,42.2117,41.9946,42.0256,167900.0
2014-06-26 09:50:00,54.2,54.27,54.13,54.21,136300.0,42.0101,42.0644,41.9559,42.0179,136300.0
2014-06-26 09:55:00,54.21,54.26,54.13,54.26,142900.0,42.0179,42.0567,41.9559,42.0567,142900.0
2014-06-26 10:00:00,54.25,54.3,54.19,54.21,152700.0,42.0489,42.0877,42.0024,42.0179,152700.0
2014-06-26 10:05:00,54.21,54.25,54.19,54.21,108300.0,42.0179,42.0489,42.0024,42.0179,108300.0
2014-06-26 10:10:00,54.22,54.29,54.15,54.27,242300.0,42.0256,42.0799,41.9714,42.0644,242300.0
2014-06-26 10:15:00,54.28,54.42,54.28,54.37,189700.0,42.0722,42.1807,42.0722,42.1419,189700.0
2014-06-26 10:20:00,54.37,54.44,54.36,54.4,65400.0,42.1419,42.1962,42.1342,42.1652,65400.0
2014-06-26 10:25:00,54.39,54.5,54.37,54.46,114100.0,42.1574,42.2427,42.1419,42.2117,114100.0
2014-06-26 10:30:00,54.46,54.46,54.41,54.42,76500.0,42.2117,42.2117,42.1729,42.1807,76500.0
2014-06-26 10:35:00,54.42,54.44,54.37,54.4,72300.0,42.1807,42.1962,42.1419,42.1652,72300.0
2014-06-26 10:40:00,54.39,54.46,54.33,54.45,122900.0,42.1574,42.2117,42.1109,42.2039,122900.0
2014-06-26 10:45:00,54.45,54.47,54.4,54.45,66700.0,42.2039,42.2194,42.1652,42.2039,66700.0
2014-06-26 10:50:00,54.45,54.47,54.4,54.4,63500.0,42.2039,42.2194,42.1652,42.1652,63500.0
2014-06-26 10:55:00,54.4,54.45,54.37,54.43,58700.0,42.1652,42.2039,42.1419,42.1884,58700.0
2014-06-26 11:00:00,54.44,54.57,54.44,54.56,48100.0,42.1962,42.2969,42.1962,42.2892,48100.0
2014-06-26 11:05:00,54.56,54.61,54.55,54.56,35200.0,42.2892,42.3279,42.2814,42.2892,35200.0
2014-06-26 11:10:00,54.57,54.59,54.56,54.59,30600.0,42.2969,42.3124,42.2892,42.3124,30600.0
2014-06-26 11:15:00,54.59,54.59,54.45,54.48,60500.0,42.3124,42.3124,42.2039,42.2272,60500.0
2014-06-26 11:20:00,54.48,54.57,54.48,54.57,28400.0,42.2272,42.2969,42.2272,42.2969,28400.0
2014-06-26 11:25:00,54.57,54.57,54.5,54.56,23400.0,42.2969,42.2969,42.2427,42.2892,23400.0
2014-06-26 11:30:00,54.57,54.61,54.53,54.6,25100.0,42.2969,42.3279,42.2659,42.3202,25100.0
2014-06-26 11:35:00,54.6,54.64,54.59,54.59,35300.0,42.3202,42.3512,42.3124,42.3124,35300.0
2014-06-26 11:40:00,54.59,54.61,54.57,54.61,33500.0,42.3124,42.3279,42.2969,42.3279,33500.0
2014-06-26 11:45:00,54.62,54.66,54.59,54.62,57100.0,42.3357,42.3667,42.3124,42.3357,57100.0
2014-06-26 11:50:00,54.63,54.67,54.59,54.67,47100.0,42.3434,42.3744,42.3124,42.3744,47100.0
2014-06-26 11:55:00,54.66,54.68,54.63,54.68,33300.0,42.3667,42.3822,42.3434,42.3822,33300.0
2014-06-26 12:00:00,54.68,54.7,54.66,54.67,16500.0,42.3822,42.3977,42.3667,42.3744,16500.0
2014-06-26 12:05:00,54.68,54.68,54.6,54.62,52000.0,42.3822,42.3822,42.3202,42.3357,52000.0
2014-06-26 12:10:00,54.63,54.64,54.54,54.55,51200.0,42.3434,42.3512,42.2737,42.2814,51200.0
2014-06-26 12:15:00,54.55,54.58,54.53,54.58,27900.0,42.2814,42.3047,42.2659,42.3047,27900.0
2014-06-26 12:20:00,54.57,54.61,54.57,54.6,21300.0,42.2969,42.3279,42.2969,42.3202,21300.0
2014-06-26 12:25:00,54.59,54.64,54.57,54.64,27800.0,42.3124,42.3512,42.2969,42.3512,27800.0
2014-06-26 12:30:00,54.64,54.72,54.63,54.72,25500.0,42.3512,42.4132,42.3434,42.4132,25500.0
2014-06-26 12:35:00,54.72,54.72,54.64,54.66,28500.0,42.4132,42.4132,42.3512,42.3667,28500.0
2014-06-26 12:40:00,54.66,54.66,54.59,54.6,69200.0,42.3667,42.3667,42.3124,42.3202,69200.0
2014-06-26 12:45:00,54.6,54.61,54.53,54.57,60300.0,42.3202,42.3279,42.2659,42.2969,60300.0
2014-06-26 12:50:00,54.58,54.62,54.58,54.58,16800.0,42.3047,42.3357,42.3047,42.3047,16800.0
2014-06-26 12:55:00,54.58,54.61,54.55,54.55,21800.0,42.3047,42.3279,42.2814,42.2814,21800.0
2014-06-26 13:00:00,54.55,54.63,54.55,54.63,20800.0,42.2814,42.3434,42.2814,42.3434,20800.0
2014-06-26 13:05:00,54.63,54.65,54.61,54.65,16700.0,42.3434,42.3589,42.3279,42.3589,16700.0
2014-06-26 13:10:00,54.66,54.66,54.63,54.63,22300.0,42.3667,42.3667,42.3434,42.3434,22300.0
2014-06-26 13:15:00,54.64,54.66,54.63,54.66,12000.0,42.3512,42.3667,42.3434,42.3667,12000.0
2014-06-26 13:20:00,54.66,54.77,54.66,54.73,36000.0,42.3667,42.4519,42.3667,42.4209,36000.0
2014-06-26 13:25:00,54.73,54.79,54.73,54.76,47200.0,42.4209,42.4675,42.4209,42.4442,47200.0
2014-06-26 13:30:00,54.77,54.78,54.76,54.77,51000.0,42.4519,42.4597,42.4442,42.4519,51000.0
2014-06-26 13:35:00,54.78,54.79,54.75,54.76,51400.0,42.4597,42.4675,42.4364,42.4442,51400.0
2014-06-26 13:40:00,54.76,54.79,54.71,54.71,46500.0,42.4442,42.4675,42.4054,42.4054,46500.0
2014-06-26 13:45:00,54.71,54.73,54.68,54.7,32100.0,42.4054,42.4209,42.3822,42.3977,32100.0
2014-06-26 13:50:00,54.7,54.71,54.69,54.71,25500.0,42.3977,42.4054,42.3899,42.4054,25500.0
2014-06-26 13:55:00,54.71,54.71,54.67,54.67,39000.0,42.4054,42.4054,42.3744,42.3744,39000.0
2014-06-26 14:00:00,54.68,54.72,54.67,54.72,48500.0,42.3822,42.4132,42.3744,42.4132,48500.0
2014-06-26 14:05:00,54.72,54.76,54.69,54.75,54600.0,42.4132,42.4442,42.3899,42.4364,54600.0
2014-06-26 14:10:00,54.75,54.77,54.72,54.73,40900.0,42.4364,42.4519,42.4132,42.4209,40900.0
2014-06-26 14:15:00,54.74,54.77,54.74,54.77,43300.0,42.4287,42.4519,42.4287,42.4519,43300.0
2014-06-26 14:20:00,54.77,54.82,54.77,54.82,48800.0,42.4519,42.4907,42.4519,42.4907,48800.0
2014-06-26 14:25:00,54.82,54.84,54.81,54.84,46500.0,42.4907,42.5062,42.483,42.5062,46500.0
2014-06-26 14:30:00,54.83,54.83,54.75,54.77,62300.0,42.4985,42.4985,42.4364,42.4519,62300.0
2014-06-26 14:35:00,54.77,54.83,54.77,54.83,17200.0,42.4519,42.4985,42.4519,42.4985,17200.0
2014-06-26 14:40:00,54.83,54.88,54.81,54.87,89600.0,42.4985,42.5372,42.483,42.5295,89600.0
2014-06-26 14:45:00,54.87,54.88,54.81,54.85,49900.0,42.5295,42.5372,42.483,42.514,49900.0
2014-06-26 14:50:00,54.86,54.87,54.84,54.86,36800.0,42.5217,42.5295,42.5062,42.5217,36800.0
2014-06-26 14:55:00,54.85,54.85,54.8,54.82,31600.0,42.514,42.514,42.4752,42.4907,31600.0
2014-06-26 15:00:00,54.82,54.84,54.8,54.83,24200.0,42.4907,42.5062,42.4752,42.4985,24200.0
2014-06-26 15:05:00,54.83,54.89,54.82,54.88,36100.0,42.4985,42.545,42.4907,42.5372,36100.0
2014-06-26 15:10:00,54.88,54.88,54.85,54.86,15800.0,42.5372,42.5372,42.514,42.5217,15800.0
2014-06-26 15:15:00,54.86,54.88,54.82,54.85,42400.0,42.5217,42.5372,42.4907,42.514,42400.0
2014-06-26 15:20:00,54.85,54.86,54.82,54.83,55800.0,42.514,42.5217,42.4907,42.4985,55800.0
2014-06-26 15:25:00,54.82,54.85,54.81,54.83,49000.0,42.4907,42.514,42.483,42.4985,49000.0
2014-06-26 15:30:00,54.82,54.86,54.82,54.86,43400.0,42.4907,42.5217,42.4907,42.5217,43400.0
2014-06-26 15:35:00,54.86,54.89,54.84,54.88,107900.0,42.5217,42.545,42.5062,42.5372,107900.0
2014-06-26 15:40:00,54.88,54.88,54.84,54.87,61800.0,42.5372,42.5372,42.5062,42.5295,61800.0
2014-06-26 15:45:00,54.88,54.9,54.85,54.89,79100.0,42.5372,42.5527,42.514,42.545,79100.0
2014-06-26 15:50:00,54.89,54.89,54.87,54.87,120900.0,42.545,42.545,42.5295,42.5295,120900.0
2014-06-26 15:55:00,54.87,54.89,54.85,54.88,192600.0,42.5295,42.545,42.514,42.5372,192600.0
2014-06-27 09:30:00,54.61,54.88,54.38,54.78,135300.0,42.3279,42.5372,42.1497,42.4597,135300.0
2014-06-27 09:35:00,54.73,54.77,54.68,54.77,36200.0,42.4209,42.4519,42.3822,42.4519,36200.0
2014-06-27 09:40:00,54.78,54.82,54.72,54.72,36300.0,42.4597,42.4907,42.4132,42.4132,36300.0
2014-06-27 09:45:00,54.73,54.79,54.66,54.74,39600.0,42.4209,42.4675,42.3667,42.4287,39600.0
2014-06-27 09:50:00,54.74,54.74,54.58,54.59,62500.0,42.4287,42.4287,42.3047,42.3124,62500.0
2014-06-27 09:55:00,54.59,54.59,54.51,54.56,75900.0,42.3124,42.3124,42.2504,42.2892,75900.0
2014-06-27 10:00:00,54.56,54.58,54.48,54.48,59900.0,42.2892,42.3047,42.2272,42.2272,59900.0
2014-06-27 10:05:00,54.48,54.54,54.42,54.45,60900.0,42.2272,42.2737,42.1807,42.2039,60900.0
2014-06-27 10:10:00,54.45,54.52,54.43,54.52,47100.0,42.2039,42.2582,42.1884,42.2582,47100.0
2014-06-27 10:15:00,54.52,54.58,54.46,54.46,42000.0,42.2582,42.3047,42.2117,42.2117,42000.0
2014-06-27 10:20:00,54.46,54.55,54.46,54.5,43500.0,42.2117,42.2814,42.2117,42.2427,43500.0
2014-06-27 10:25:00,54.51,54.53,54.44,54.47,51300.0,42.2504,42.2659,42.1962,42.2194,51300.0
2014-06-27 10:30:00,54.47,54.51,54.44,54.49,33300.0,42.2194,42.2504,42.1962,42.2349,33300.0
2014-06-27 10:35:00,54.49,54.52,54.46,54.51,33800.0,42.2349,42.2582,42.2117,42.2504,33800.0
2014-06-27 10:40:00,54.5,54.6,54.5,54.58,30200.0,42.2427,42.3202,42.2427,42.3047,30200.0
2014-06-27 10:45:00,54.58,54.61,54.56,54.58,35900.0,42.3047,42.3279,42.2892,42.3047,35900.0
2014-06-27 10:50:00,54.58,54.61,54.53,54.54,31800.0,42.3047,42.3279,42.2659,42.2737,31800.0
2014-06-27 10:55:00,54.54,54.59,54.53,54.59,20400.0,42.2737,42.3124,42.2659,42.3124,20400.0
2014-06-27 11:00:00,54.59,54.63,54.59,54.61,37800.0,42.3124,42.3434,42.3124,42.3279,37800.0
2014-06-27 11:05:00,54.61,54.67,54.59,54.61,38000.0,42.3279,42.3744,42.3124,42.3279,38000.0
2014-06-27 11:10:00,54.61,54.64,54.6,54.64,43800.0,42.3279,42.3512,42.3202,42.3512,43800.0
2014-06-27 11:15:00,54.64,54.65,54.56,54.57,28300.0,42.3512,42.3589,42.2892,42.2969,28300.0
2014-06-27 11:20:00,54.57,54.6,54.57,54.58,24900.0,42.2969,42.3202,42.2969,42.3047,24900.0
2014-06-27 11:25:00,54.57,54.6,54.57,54.57,26700.0,42.2969,42.3202,42.2969,42.2969,26700.0
2014-06-27 11:30:00,54.58,54.58,54.54,54.56,28600.0,42.3047,42.3047,42.2737,42.2892,28600.0
2014-06-27 11:35:00,54.55,54.58,54.55,54.55,20900.0,42.2814,42.3047,42.2814,42.2814,20900.0
2014-06-27 11:40:00,54.55,54.57,54.52,54.53,17200.0,42.2814,42.2969,42.2582,42.2659,17200.0
2014-06-27 11:45:00,54.52,54.56,54.52,54.55,14900.0,42.2582,42.2892,42.2582,42.2814,14900.0
2014-06-27 11:50:00,54.55,54.59,54.55,54.58,10900.0,42.2814,42.3124,42.2814,42.3047,10900.0
2014-06-27 11:55:00,54.58,54.59,54.52,54.52,22700.0,42.3047,42.3124,42.2582,42.2582,22700.0
2014-06-27 12:00:00,54.52,54.53,54.48,54.49,28100.0,42.2582,42.2659,42.2272,42.2349,28100.0
2014-06-27 12:05:00,54.48,54.51,54.46,54.46,26900.0,42.2272,42.2504,42.2117,42.2117,26900.0
2014-06-27 12:10:00,54.47,54.48,54.44,54.44,23800.0,42.2194,42.2272,42.1962,42.1962,23800.0
2014-06-27 12:15:00,54.45,54.45,54.42,54.43,33900.0,42.2039,42.2039,42.1807,42.1884,33900.0
2014-06-27 12:20:00,54.43,54.44,54.42,54.42,23200.0,42.1884,42.1962,42.1807,42.1807,23200.0
2014-06-27 12:25:00,54.43,54.43,54.4,54.41,19600.0,42.1884,42.1884,42.1652,42.1729,19600.0
2014-06-27 12:30:00,54.41,54.44,54.4,54.41,25300.0,42.1729,42.1962,42.1652,42.1729,25300.0
2014-06-27 12:35:00,54.41,54.42,54.39,54.39,19500.0,42.1729,42.1807,42.1574,42.1574,19500.0
2014-06-27 12:40:00,54.39,54.39,54.35,54.36,26800.0,42.1574,42.1574,42.1264,42.1342,26800.0
2014-06-27 12:45:00,54.36,54.39,54.35,54.38,17300.0,42.1342,42.1574,42.1264,42.1497,17300.0
2014-06-27 12:50:00,54.38,54.4,54.32,54.36,34000.0,42.1497,42.1652,42.1032,42.1342,34000.0
2014-06-27 12:55:00,54.36,54.37,54.34,54.36,21800.0,42.1342,42.1419,42.1187,42.1342,21800.0
2014-06-27 13:00:00,54.36,54.37,54.31,54.32,21200.0,42.1342,42.1419,42.0954,42.1032,21200.0
2014-06-27 13:05:00,54.32,54.33,54.26,54.3,61800.0,42.1032,42.1109,42.0567,42.0877,61800.0
2014-06-27 13:10:00,54.29,54.35,54.29,54.34,40000.0,42.0799,42.1264,42.0799,42.1187,40000.0
2014-06-27 13:15:00,54.33,54.34,54.22,54.26,78200.0,42.1109,42.1187,42.0256,42.0567,78200.0
2014-06-27 13:20:00,54.25,54.32,54.24,54.3,31900.0,42.0489,42.1032,42.0411,42.0877,31900.0
2014-06-27 13:25:00,54.3,54.33,54.26,54.29,29100.0,42.0877,42.1109,42.0567,42.0799,29100.0
2014-06-27 13:30:00,54.3,54.31,54.28,54.28,34300.0,42.0877,42.0954,42.0722,42.0722,34300.0
2014-06-27 13:35:00,54.29,54.3,54.28,54.3,19500.0,42.0799,42.0877,42.0722,42.0877,19500.0
2014-06-27 13:40:00,54.3,54.31,54.27,54.27,34700.0,42.0877,42.0954,42.0644,42.0644,34700.0
2014-06-27 13:45:00,54.27,54.29,54.22,54.23,58100.0,42.0644,42.0799,42.0256,42.0334,58100.0
2014-06-27 13:50:00,54.24,54.3,54.23,54.29,33400.0,42.0411,42.0877,42.0334,42.0799,33400.0
2014-06-27 13:55:00,54.29,54.33,54.28,54.31,26800.0,42.0799,42.1109,42.0722,42.0954,26800.0
2014-06-27 14:00:00,54.31,54.37,54.3,54.37,33800.0,42.0954,42.1419,42.0877,42.1419,33800.0
2014-06-27 14:05:00,54.36,54.41,54.35,54.39,39900.0,42.1342,42.1729,42.1264,42.1574,39900.0
2014-06-27 14:10:00,54.39,54.39,54.36,54.36,19200.0,42.1574,42.1574,42.1342,42.1342,19200.0
2014-06-27 14:15:00,54.37,54.39,54.34,54.36,29900.0,42.1419,42.1574,42.1187,42.1342,29900.0
2014-06-27 14:20:00,54.36,54.37,54.35,54.35,27000.0,42.1342,42.1419,42.1264,42.1264,27000.0
2014-06-27 14:25:00,54.34,54.37,54.34,54.36,18400.0,42.1187,42.1419,42.1187,42.1342,18400.0
2014-06-27 14:30:00,54.36,54.38,54.34,54.34,30400.0,42.1342,42.1497,42.1187,42.1187,30400.0
2014-06-27 14:35:00,54.34,54.4,54.34,54.4,32000.0,42.1187,42.1652,42.1187,42.1652,32000.0
2014-06-27 14:40:00,54.41,54.42,54.39,54.41,29700.0,42.1729,42.1807,42.1574,42.1729,29700.0
2014-06-27 14:45:00,54.41,54.41,54.35,54.37,32100.0,42.1729,42.1729,42.1264,42.1419,32100.0
2014-06-27 14:50:00,54.37,54.38,54.35,54.36,26600.0,42.1419,42.1497,42.1264,42.1342,26600.0
2014-06-27 14:55:00,54.37,54.4,54.36,54.36,34900.0,42.1419,42.1652,42.1342,42.1342,34900.0
2014-06-27 15:00:00,54.36,54.41,54.35,54.38,38900.0,42.1342,42.1729,42.1264,42.1497,38900.0
2014-06-27 15:05:00,54.38,54.46,54.38,54.46,55000.0,42.1497,42.2117,42.1497,42.2117,55000.0
2014-06-27 15:10:00,54.46,54.51,54.45,54.5,70600.0,42.2117,42.2504,42.2039,42.2427,70600.0
2014-06-27 15:15:00,54.51,54.51,54.47,54.49,42000.0,42.2504,42.2504,42.2194,42.2349,42000.0
2014-06-27 15:20:00,54.48,54.51,54.48,54.5,42600.0,42.2272,42.2504,42.2272,42.2427,42600.0
2014-06-27 15:25:00,54.51,54.53,54.5,54.5,54000.0,42.2504,42.2659,42.2427,42.2427,54000.0
2014-06-27 15:30:00,54.51,54.62,54.51,54.61,98000.0,42.2504,42.3357,42.2504,42.3279,98000.0
2014-06-27 15:35:00,54.61,54.62,54.57,54.59,52700.0,42.3279,42.3357,42.2969,42.3124,52700.0
2014-06-27 15:40:00,54.59,54.65,54.57,54.64,81100.0,42.3124,42.3589,42.2969,42.3512,81100.0
2014-06-27 15:45:00,54.65,54.68,54.57,54.66,335400.0,42.3589,42.3822,42.2969,42.3667,335400.0
2014-06-27 15:50:00,54.66,54.68,54.62,54.62,165600.0,42.3667,42.3822,42.3357,42.3357,165600.0
2014-06-27 15:55:00,54.61,54.64,54.57,54.62,424200.0,42.3279,42.3512,42.2969,42.3357,424200.0
2014-06-30 09:30:00,54.74,54.84,54.63,54.68,154100.0,42.4287,42.5062,42.3434,42.3822,154100.0
2014-06-30 09:35:00,54.7,54.86,54.7,54.75,105500.0,42.3977,42.5217,42.3977,42.4364,105500.0
2014-06-30 09:40:00,54.75,54.8,54.71,54.74,71800.0,42.4364,42.4752,42.4054,42.4287,71800.0
2014-06-30 09:45:00,54.74,54.79,54.71,54.73,64200.0,42.4287,42.4675,42.4054,42.4209,64200.0
2014-06-30 09:50:00,54.72,54.73,54.62,54.62,106800.0,42.4132,42.4209,42.3357,42.3357,106800.0
2014-06-30 09:55:00,54.64,54.67,54.63,54.64,32800.0,42.3512,42.3744,42.3434,42.3512,32800.0
2014-06-30 10:00:00,54.65,54.79,54.64,54.78,106000.0,42.3589,42.4675,42.3512,42.4597,106000.0
2014-06-30 10:05:00,54.78,54.8,54.77,54.79,78100.0,42.4597,42.4752,42.4519,42.4675,78100.0
2014-06-30 10:10:00,54.8,54.9,54.79,54.9,62800.0,42.4752,42.5527,42.4675,42.5527,62800.0
2014-06-30 10:15:00,54.9,54.94,54.86,54.88,160500.0,42.5527,42.5837,42.5217,42.5372,160500.0
2014-06-30 10:20:00,54.89,54.89,54.79,54.83,76500.0,42.545,42.545,42.4675,42.4985,76500.0
2014-06-30 10:25:00,54.83,54.85,54.76,54.8,32500.0,42.4985,42.514,42.4442,42.4752,32500.0
2014-06-30 10:30:00,54.81,54.83,54.7,54.73,93100.0,42.483,42.4985,42.3977,42.4209,93100.0
2014-06-30 10:35:00,54.73,54.73,54.66,54.7,31100.0,42.4209,42.4209,42.3667,42.3977,31100.0
2014-06-30 10:40:00,54.7,54.7,54.66,54.7,46000.0,42.3977,42.3977,42.3667,42.3977,46000.0
2014-06-30 10:45:00,54.7,54.7,54.64,54.65,23600.0,42.3977,42.3977,42.3512,42.3589,23600.0
2014-06-30 10:50:00,54.64,54.64,54.55,54.56,38000.0,42.3512,42.3512,42.2814,42.2892,38000.0
2014-06-30 10:55:00,54.55,54.59,54.51,54.58,50200.0,42.2814,42.3124,42.2504,42.3047,50200.0
2014-06-30 11:00:00,54.57,54.64,54.56,54.62,23200.0,42.2969,42.3512,42.2892,42.3357,23200.0
2014-06-30 11:05:00,54.62,54.63,54.56,54.57,26800.0,42.3357,42.3434,42.2892,42.2969,26800.0
2014-06-30 11:10:00,54.57,54.61,54.57,54.59,30900.0,42.2969,42.3279,42.2969,42.3124,30900.0
2014-06-30 11:15:00,54.58,54.64,54.55,54.63,28700.0,42.3047,42.3512,42.2814,42.3434,28700.0
2014-06-30 11:20:00,54.63,54.66,54.63,54.63,31100.0,42.3434,42.3667,42.3434,42.3434,31100.0
2014-06-30 11:25:00,54.63,54.65,54.62,54.64,51300.0,42.3434,42.3589,42.3357,42.3512,51300.0
2014-06-30 11:30:00,54.64,54.65,54.62,54.63,28600.0,42.3512,42.3589,42.3357,42.3434,28600.0
2014-06-30 11:35:00,54.63,54.64,54.59,54.6,19100.0,42.3434,42.3512,42.3124,42.3202,19100.0
2014-06-30 11:40:00,54.6,54.63,54.6,54.6,30400.0,42.3202,42.3434,42.3202,42.3202,30400.0
2014-06-30 11:45:00,54.6,54.65,54.58,54.58,24000.0,42.3202,42.3589,42.3047,42.3047,24000.0
2014-06-30 11:50:00,54.59,54.65,54.59,54.62,14400.0,42.3124,42.3589,42.3124,42.3357,14400.0
2014-06-30 11:55:00,54.62,54.64,54.59,54.63,19500.0,42.3357,42.3512,42.3124,42.3434,19500.0
2014-06-30 12:00:00,54.63,54.65,54.6,54.64,23200.0,42.3434,42.3589,42.3202,42.3512,23200.0
2014-06-30 12:05:00,54.64,54.65,54.62,54.65,12400.0,42.3512,42.3589,42.3357,42.3589,12400.0
2014-06-30 12:10:00,54.65,54.71,54.64,54.71,54200.0,42.3589,42.4054,42.3512,42.4054,54200.0
2014-06-30 12:15:00,54.71,54.71,54.66,54.67,49500.0,42.4054,42.4054,42.3667,42.3744,49500.0
2014-06-30 12:20:00,54.68,54.71,54.66,54.71,16300.0,42.3822,42.4054,42.3667,42.4054,16300.0
2014-06-30 12:25:00,54.7,54.71,54.67,54.67,18300.0,42.3977,42.4054,42.3744,42.3744,18300.0
2014-06-30 12:30:00,54.67,54.71,54.66,54.7,19800.0,42.3744,42.4054,42.3667,42.3977,19800.0
2014-06-30 12:35:00,54.69,54.7,54.65,54.65,20000.0,42.3899,42.3977,42.3589,42.3589,20000.0
2014-06-30 12:40:00,54.64,54.71,54.63,54.7,20300.0,42.3512,42.4054,42.3434,42.3977,20300.0
2014-06-30 12:45:00,54.7,54.7,54.68,54.69,21600.0,42.3977,42.3977,42.3822,42.3899,21600.0
2014-06-30 12:50:00,54.68,54.69,54.66,54.68,23900.0,42.3822,42.3899,42.3667,42.3822,23900.0
2014-06-30 12:55:00,54.68,54.69,54.66,54.66,22700.0,42.3822,42.3899,42.3667,42.3667,22700.0
2014-06-30 13:00:00,54.67,54.73,54.67,54.72,35000.0,42.3744,42.4209,42.3744,42.4132,35000.0
2014-06-30 13:05:00,54.71,54.73,54.69,54.69,33500.0,42.4054,42.4209,42.3899,42.3899,33500.0
2014-06-30 13:10:00,54.68,54.69,54.66,54.68,25900.0,42.3822,42.3899,42.3667,42.3822,25900.0
2014-06-30 13:15:00,54.68,54.72,54.68,54.72,16600.0,42.3822,42.4132,42.3822,42.4132,16600.0
2014-06-30 13:20:00,54.71,54.74,54.7,54.73,25100.0,42.4054,42.4287,42.3977,42.4209,25100.0
2014-06-30 13:25:00,54.73,54.74,54.71,54.72,27000.0,42.4209,42.4287,42.4054,42.4132,27000.0
2014-06-30 13:30:00,54.72,54.72,54.66,54.67,34900.0,42.4132,42.4132,42.3667,42.3744,34900.0
2014-06-30 13:35:00,54.67,54.68,54.66,54.67,7900.0,42.3744,42.3822,42.3667,42.3744,7900.0
2014-06-30 13:40:00,54.67,54.72,54.67,54.71,16000.0,42.3744,42.4132,42.3744,42.4054,16000.0
2014-06-30 13:45:00,54.71,54.76,54.7,54.74,33000.0,42.4054,42.4442,42.3977,42.4287,33000.0
2014-06-30 13:50:00,54.75,54.75,54.72,54.73,22500.0,42.4364,42.4364,42.4132,42.4209,22500.0
2014-06-30 13:55:00,54.74,54.75,54.71,54.72,21700.0,42.4287,42.4364,42.4054,42.4132,21700.0
2014-06-30 14:00:00,54.72,54.75,54.72,54.73,40800.0,42.4132,42.4364,42.4132,42.4209,40800.0
2014-06-30 14:05:00,54.73,54.73,54.7,54.71,46400.0,42.4209,42.4209,42.3977,42.4054,46400.0
2014-06-30 14:10:00,54.71,54.72,54.7,54.7,20200.0,42.4054,42.4132,42.3977,42.3977,20200.0
2014-06-30 14:15:00,54.71,54.74,54.7,54.73,32400.0,42.4054,42.4287,42.3977,42.4209,32400.0
2014-06-30 14:20:00,54.74,54.74,54.72,54.72,19400.0,42.4287,42.4287,42.4132,42.4132,19400.0
2014-06-30 14:25:00,54.73,54.73,54.72,54.73,22400.0,42.4209,42.4209,42.4132,42.4209,22400.0
2014-06-30 14:30:00,54.73,54.73,54.72,54.73,17100.0,42.4209,42.4209,42.4132,42.4209,17100.0
2014-06-30 14:35:00,54.73,54.73,54.72,54.73,19700.0,42.4209,42.4209,42.4132,42.4209,19700.0
2014-06-30 14:40:00,54.73,54.73,54.66,54.67,48300.0,42.4209,42.4209,42.3667,42.3744,48300.0
2014-06-30 14:45:00,54.66,54.67,54.62,54.62,56300.0,42.3667,42.3744,42.3357,42.3357,56300.0
2014-06-30 14:50:00,54.63,54.63,54.6,54.61,40700.0,42.3434,42.3434,42.3202,42.3279,40700.0
2014-06-30 14:55:00,54.61,54.61,54.55,54.57,38300.0,42.3279,42.3279,42.2814,42.2969,38300.0
2014-06-30 15:00:00,54.57,54.58,54.53,54.55,29100.0,42.2969,42.3047,42.2659,42.2814,29100.0
2014-06-30 15:05:00,54.55,54.57,54.54,54.57,28400.0,42.2814,42.2969,42.2737,42.2969,28400.0
2014-06-30 15:10:00,54.57,54.57,54.51,54.53,114300.0,42.2969,42.2969,42.2504,42.2659,114300.0
2014-06-30 15:15:00,54.53,54.55,54.52,54.55,17800.0,42.2659,42.2814,42.2582,42.2814,17800.0
2014-06-30 15:20:00,54.55,54.57,54.54,54.56,36100.0,42.2814,42.2969,42.2737,42.2892,36100.0
2014-06-30 15:25:00,54.56,54.57,54.51,54.55,80800.0,42.2892,42.2969,42.2504,42.2814,80800.0
2014-06-30 15:30:00,54.55,54.6,54.54,54.56,108100.0,42.2814,42.3202,42.2737,42.2892,108100.0
2014-06-30 15:35:00,54.56,54.57,54.55,54.55,49300.0,42.2892,42.2969,42.2814,42.2814,49300.0
2014-06-30 15:40:00,54.56,54.56,54.5,54.51,111400.0,42.2892,42.2892,42.2427,42.2504,111400.0
2014-06-30 15:45:00,54.5,54.6,54.45,54.58,214600.0,42.2427,42.3202,42.2039,42.3047,214600.0
2014-06-30 15:50:00,54.57,54.59,54.53,54.56,182000.0,42.2969,42.3124,42.2659,42.2892,182000.0
2014-06-30 15:55:00,54.56,54.59,54.52,54.57,274400.0,42.2892,42.3124,42.2582,42.2969,274400.0
2014-07-01 09:30:00,54.99,55.19,54.94,55.17,352300.0,42.6225,42.7775,42.5837,42.762,352300.0
2014-07-01 09:35:00,55.18,55.47,55.16,55.46,212000.0,42.7697,42.9945,42.7542,42.9868,212000.0
2014-07-01 09:40:00,55.47,55.48,55.34,55.45,207800.0,42.9945,43.0023,42.8938,42.979,207800.0
2014-07-01 09:45:00,55.46,55.48,55.42,55.42,129100.0,42.9868,43.0023,42.9558,42.9558,129100.0
2014-07-01 09:50:00,55.43,55.48,55.4,55.41,105500.0,42.9635,43.0023,42.9403,42.948,105500.0
2014-07-01 09:55:00,55.41,55.54,55.41,55.52,100700.0,42.948,43.0488,42.948,43.0333,100700.0
2014-07-01 10:00:00,55.52,55.54,55.43,55.46,103100.0,43.0333,43.0488,42.9635,42.9868,103100.0
2014-07-01 10:05:00,55.47,55.53,55.47,55.52,108100.0,42.9945,43.041,42.9945,43.0333,108100.0
2014-07-01 10:10:00,55.53,55.58,55.51,55.51,76100.0,43.041,43.0798,43.0255,43.0255,76100.0
2014-07-01 10:15:00,55.52,55.61,55.51,55.61,56300.0,43.0333,43.103,43.0255,43.103,56300.0
2014-07-01 10:20:00,55.62,55.64,55.52,55.53,91900.0,43.1108,43.1263,43.0333,43.041,91900.0
2014-07-01 10:25:00,55.52,55.53,55.44,55.44,54700.0,43.0333,43.041,42.9713,42.9713,54700.0
2014-07-01 10:30:00,55.44,55.52,55.44,55.51,82000.0,42.9713,43.0333,42.9713,43.0255,82000.0
2014-07-01 10:35:00,55.5,55.51,55.49,55.5,38300.0,43.0178,43.0255,43.01,43.0178,38300.0
2014-07-01 10:40:00,55.5,55.51,55.43,55.43,51300.0,43.0178,43.0255,42.9635,42.9635,51300.0
2014-07-01 10:45:00,55.43,55.47,55.41,55.45,72400.0,42.9635,42.9945,42.948,42.979,72400.0
2014-07-01 10:50:00,55.44,55.46,55.42,55.46,30800.0,42.9713,42.9868,42.9558,42.9868,30800.0
2014-07-01 10:55:00,55.46,55.51,55.45,55.46,50300.0,42.9868,43.0255,42.979,42.9868,50300.0
2014-07-01 11:00:00,55.47,55.5,55.45,55.5,38100.0,42.9945,43.0178,42.979,43.0178,38100.0
2014-07-01 11:05:00,55.5,55.51,55.45,55.5,41400.0,43.0178,43.0255,42.979,43.0178,41400.0
2014-07-01 11:10:00,55.5,55.51,55.48,55.5,45800.0,43.0178,43.0255,43.0023,43.0178,45800.0
2014-07-01 11:15:00,55.5,55.58,55.5,55.57,109100.0,43.0178,43.0798,43.0178,43.072,109100.0
2014-07-01 11:20:00,55.57,55.62,55.57,55.62,40700.0,43.072,43.1108,43.072,43.1108,40700.0
2014-07-01 11:25:00,55.61,55.62,55.6,55.62,34700.0,43.103,43.1108,43.0953,43.1108,34700.0
2014-07-01 11:30:00,55.62,55.63,55.6,55.63,41100.0,43.1108,43.1185,43.0953,43.1185,41100.0
2014-07-01 11:35:00,55.63,55.7,55.63,55.69,45000.0,43.1185,43.1728,43.1185,43.165,45000.0
2014-07-01 11:40:00,55.68,55.69,55.61,55.62,28700.0,43.1573,43.165,43.103,43.1108,28700.0
2014-07-01 11:45:00,55.62,55.63,55.58,55.61,42800.0,43.1108,43.1185,43.0798,43.103,42800.0
2014-07-01 11:50:00,55.62,55.62,55.58,55.6,30000.0,43.1108,43.1108,43.0798,43.0953,30000.0
2014-07-01 11:55:00,55.59,55.65,55.59,55.63,62800.0,43.0875,43.134,43.0875,43.1185,62800.0
2014-07-01 12:00:00,55.64,55.67,55.63,55.66,45300.0,43.1263,43.1495,43.1185,43.1418,45300.0
2014-07-01 12:05:00,55.66,55.67,55.63,55.66,40900.0,43.1418,43.1495,43.1185,43.1418,40900.0
2014-07-01 12:10:00,55.66,55.67,55.64,55.66,37300.0,43.1418,43.1495,43.1263,43.1418,37300.0
2014-07-01 12:15:00,55.65,55.67,55.64,55.67,79800.0,43.134,43.1495,43.1263,43.1495,79800.0
2014-07-01 12:20:00,55.67,55.71,55.67,55.68,33400.0,43.1495,43.1805,43.1495,43.1573,33400.0
2014-07-01 12:25:00,55.67,55.68,55.58,55.58,69000.0,43.1495,43.1573,43.0798,43.0798,69000.0
2014-07-01 12:30:00,55.58,55.59,55.54,55.54,45600.0,43.0798,43.0875,43.0488,43.0488,45600.0
2014-07-01 12:35:00,55.54,55.63,55.52,55.61,61800.0,43.0488,43.1185,43.0333,43.103,61800.0
2014-07-01 12:40:00,55.6,55.63,55.6,55.63,49600.0,43.0953,43.1185,43.0953,43.1185,49600.0
2014-07-01 12:45:00,55.63,55.63,55.57,55.58,29100.0,43.1185,43.1185,43.072,43.0798,29100.0
2014-07-01 12:50:00,55.57,55.62,55.57,55.61,22400.0,43.072,43.1108,43.072,43.103,22400.0
2014-07-01 12:55:00,55.6,55.62,55.58,55.6,29000.0,43.0953,43.1108,43.0798,43.0953,29000.0
2014-07-01 13:00:00,55.6,55.67,55.6,55.67,25800.0,43.0953,43.1495,43.0953,43.1495,25800.0
2014-07-01 13:05:00,55.67,55.69,55.65,55.66,46000.0,43.1495,43.165,43.134,43.1418,46000.0
2014-07-01 13:10:00,55.66,55.71,55.65,55.68,104600.0,43.1418,43.1805,43.134,43.1573,104600.0
2014-07-01 13:15:00,55.69,55.69,55.66,55.67,77400.0,43.165,43.165,43.1418,43.1495,77400.0
2014-07-01 13:20:00,55.68,55.7,55.67,55.68,58000.0,43.1573,43.1728,43.1495,43.1573,58000.0
2014-07-01 13:25:00,55.68,55.7,55.67,55.68,24300.0,43.1573,43.1728,43.1495,43.1573,24300.0
2014-07-01 13:30:00,55.68,55.69,55.65,55.66,30600.0,43.1573,43.165,43.134,43.1418,30600.0
2014-07-01 13:35:00,55.67,55.67,55.65,55.67,32900.0,43.1495,43.1495,43.134,43.1495,32900.0
2014-07-01 13:40:00,55.67,55.67,55.63,55.65,39600.0,43.1495,43.1495,43.1185,43.134,39600.0
2014-07-01 13:45:00,55.64,55.66,55.63,55.66,23200.0,43.1263,43.1418,43.1185,43.1418,23200.0
2014-07-01 13:50:00,55.65,55.65,55.59,55.59,29000.0,43.134,43.134,43.0875,43.0875,29000.0
2014-07-01 13:55:00,55.59,55.63,55.59,55.62,27000.0,43.0875,43.1185,43.0875,43.1108,27000.0
2014-07-01 14:00:00,55.62,55.62,55.59,55.6,20900.0,43.1108,43.1108,43.0875,43.0953,20900.0
2014-07-01 14:05:00,55.6,55.61,55.59,55.61,28900.0,43.0953,43.103,43.0875,43.103,28900.0
2014-07-01 14:10:00,55.6,55.61,55.59,55.61,27800.0,43.0953,43.103,43.0875,43.103,27800.0
2014-07-01 14:15:00,55.61,55.63,55.58,55.58,52500.0,43.103,43.1185,43.0798,43.0798,52500.0
2014-07-01 14:20:00,55.58,55.59,55.57,55.57,11900.0,43.0798,43.0875,43.072,43.072,11900.0
2014-07-01 14:25:00,55.57,55.57,55.54,55.54,12800.0,43.072,43.072,43.0488,43.0488,12800.0
2014-07-01 14:30:00,55.54,55.55,55.52,55.52,32400.0,43.0488,43.0565,43.0333,43.0333,32400.0
2014-07-01 14:35:00,55.52,55.55,55.48,55.54,70300.0,43.0333,43.0565,43.0023,43.0488,70300.0
2014-07-01 14:40:00,55.54,55.55,55.46,55.48,34500.0,43.0488,43.0565,42.9868,43.0023,34500.0
2014-07-01 14:45:00,55.47,55.48,55.42,55.44,29800.0,42.9945,43.0023,42.9558,42.9713,29800.0
2014-07-01 14:50:00,55.43,55.44,55.4,55.4,27500.0,42.9635,42.9713,42.9403,42.9403,27500.0
2014-07-01 14:55:00,55.4,55.42,55.4,55.42,35000.0,42.9403,42.9558,42.9403,42.9558,35000.0
2014-07-01 15:00:00,55.41,55.42,55.4,55.4,29700.0,42.948,42.9558,42.9403,42.9403,29700.0
2014-07-01 15:05:00,55.39,55.39,55.35,55.36,41100.0,42.9325,42.9325,42.9015,42.9093,41100.0
2014-07-01 15:10:00,55.36,55.37,55.32,55.32,33500.0,42.9093,42.917,42.8783,42.8783,33500.0
2014-07-01 15:15:00,55.32,55.4,55.28,55.4,68200.0,42.8783,42.9403,42.8472,42.9403,68200.0
2014-07-01 15:20:00,55.4,55.41,55.38,55.41,34100.0,42.9403,42.948,42.9248,42.948,34100.0
2014-07-01 15:25:00,55.4,55.42,55.39,55.39,59200.0,42.9403,42.9558,42.9325,42.9325,59200.0
2014-07-01 15:30:00,55.39,55.4,55.38,55.39,41400.0,42.9325,42.9403,42.9248,42.9325,41400.0
2014-07-01 15:35:00,55.4,55.4,55.38,55.39,55800.0,42.9403,42.9403,42.9248,42.9325,55800.0
2014-07-01 15:40:00,55.39,55.43,55.39,55.43,66000.0,42.9325,42.9635,42.9325,42.9635,66000.0
2014-07-01 15:45:00,55.44,55.48,55.44,55.47,149600.0,42.9713,43.0023,42.9713,42.9945,149600.0
2014-07-01 15:50:00,55.47,55.47,55.39,55.42,168600.0,42.9945,42.9945,42.9325,42.9558,168600.0
2014-07-01 15:55:00,55.43,55.45,55.37,55.37,257700.0,42.9635,42.979,42.917,42.917,257700.0
2014-07-02 09:30:00,55.08,55.4,55.04,55.31,163300.0,42.6922,42.9403,42.6612,42.8705,163300.0
2014-07-02 09:35:00,55.32,55.52,55.32,55.43,132000.0,42.8783,43.0333,42.8783,42.9635,132000.0
2014-07-02 09:40:00,55.44,55.58,55.41,55.56,52700.0,42.9713,43.0798,42.948,43.0643,52700.0
2014-07-02 09:45:00,55.57,55.59,55.55,55.58,98600.0,43.072,43.0875,43.0565,43.0798,98600.0
2014-07-02 09:50:00,55.58,55.6,55.51,55.55,69700.0,43.0798,43.0953,43.0255,43.0565,69700.0
2014-07-02 09:55:00,55.56,55.58,55.54,55.54,55400.0,43.0643,43.0798,43.0488,43.0488,55400.0
2014-07-02 10:00:00,55.54,55.63,55.54,55.63,137800.0,43.0488,43.1185,43.0488,43.1185,137800.0
2014-07-02 10:05:00,55.62,55.62,55.41,55.52,127500.0,43.1108,43.1108,42.948,43.0333,127500.0
2014-07-02 10:10:00,55.51,55.53,55.34,55.4,132500.0,43.0255,43.041,42.8938,42.9403,132500.0
2014-07-02 10:15:00,55.38,55.39,55.3,55.32,61200.0,42.9248,42.9325,42.8627,42.8783,61200.0
2014-07-02 10:20:00,55.32,55.34,55.29,55.31,72700.0,42.8783,42.8938,42.855,42.8705,72700.0
2014-07-02 10:25:00,55.32,55.37,55.32,55.37,58400.0,42.8783,42.917,42.8783,42.917,58400.0
2014-07-02 10:30:00,55.36,55.36,55.29,55.36,94100.0,42.9093,42.9093,42.855,42.9093,94100.0
2014-07-02 10:35:00,55.36,55.37,55.3,55.34,78500.0,42.9093,42.917,42.8627,42.8938,78500.0
2014-07-02 10:40:00,55.34,55.39,55.32,55.39,82500.0,42.8938,42.9325,42.8783,42.9325,82500.0
2014-07-02 10:45:00,55.4,55.45,55.38,55.41,29700.0,42.9403,42.979,42.9248,42.948,29700.0
2014-07-02 10:50:00,55.42,55.51,55.42,55.5,33500.0,42.9558,43.0255,42.9558,43.0178,33500.0
2014-07-02 10:55:00,55.5,55.52,55.47,55.49,42100.0,43.0178,43.0333,42.9945,43.01,42100.0
2014-07-02 11:00:00,55.5,55.55,55.45,55.53,38500.0,43.0178,43.0565,42.979,43.041,38500.0
2014-07-02 11:05:00,55.53,55.53,55.4,55.4,28000.0,43.041,43.041,42.9403,42.9403,28000.0
2014-07-02 11:10:00,55.4,55.45,55.4,55.45,41400.0,42.9403,42.979,42.9403,42.979,41400.0
2014-07-02 11:15:00,55.45,55.5,55.45,55.48,37100.0,42.979,43.0178,42.979,43.0023,37100.0
2014-07-02 11:20:00,55.48,55.49,55.43,55.43,59500.0,43.0023,43.01,42.9635,42.9635,59500.0
2014-07-02 11:25:00,55.43,55.46,55.42,55.45,20700.0,42.9635,42.9868,42.9558,42.979,20700.0
2014-07-02 11:30:00,55.46,55.48,55.43,55.46,24100.0,42.9868,43.0023,42.9635,42.9868,24100.0
2014-07-02 11:35:00,55.46,55.48,55.46,55.48,51300.0,42.9868,43.0023,42.9868,43.0023,51300.0
2014-07-02 11:40:00,55.48,55.48,55.43,55.45,22000.0,43.0023,43.0023,42.9635,42.979,22000.0
2014-07-02 11:45:00,55.45,55.47,55.44,55.47,18500.0,42.979,42.9945,42.9713,42.9945,18500.0
2014-07-02 11:50:00,55.47,55.47,55.44,55.44,13900.0,42.9945,42.9945,42.9713,42.9713,13900.0
2014-07-02 11:55:00,55.45,55.45,55.41,55.41,13400.0,42.979,42.979,42.948,42.948,13400.0
2014-07-02 12:00:00,55.41,55.45,55.41,55.43,41800.0,42.948,42.979,42.948,42.9635,41800.0
2014-07-02 12:05:00,55.43,55.43,55.4,55.4,47600.0,42.9635,42.9635,42.9403,42.9403,47600.0
2014-07-02 12:10:00,55.41,55.43,55.41,55.43,6900.0,42.948,42.9635,42.948,42.9635,6900.0
2014-07-02 12:15:00,55.42,55.49,55.42,55.49,28100.0,42.9558,43.01,42.9558,43.01,28100.0
2014-07-02 12:20:00,55.49,55.5,55.45,55.5,24900.0,43.01,43.0178,42.979,43.0178,24900.0
2014-07-02 12:25:00,55.49,55.5,55.46,55.47,48000.0,43.01,43.0178,42.9868,42.9945,48000.0
2014-07-02 12:30:00,55.46,55.47,55.41,55.43,21400.0,42.9868,42.9945,42.948,42.9635,21400.0
2014-07-02 12:35:00,55.43,55.47,55.43,55.46,23400.0,42.9635,42.9945,42.9635,42.9868,23400.0
2014-07-02 12:40:00,55.46,55.5,55.45,55.5,17700.0,42.9868,43.0178,42.979,43.0178,17700.0
2014-07-02 12:45:00,55.5,55.5,55.47,55.5,26300.0,43.0178,43.0178,42.9945,43.0178,26300.0
2014-07-02 12:50:00,55.49,55.53,55.48,55.48,44400.0,43.01,43.041,43.0023,43.0023,44400.0
2014-07-02 12:55:00,55.48,55.48,55.39,55.47,179600.0,43.0023,43.0023,42.9325,42.9945,179600.0
2014-07-02 13:00:00,55.47,55.47,55.46,55.47,7400.0,42.9945,42.9945,42.9868,42.9945,7400.0
2014-07-02 13:05:00,55.47,55.47,55.38,55.39,76700.0,42.9945,42.9945,42.9248,42.9325,76700.0
2014-07-02 13:10:00,55.39,55.4,55.37,55.37,21300.0,42.9325,42.9403,42.917,42.917,21300.0
2014-07-02 13:15:00,55.37,55.38,55.37,55.38,9800.0,42.917,42.9248,42.917,42.9248,9800.0
2014-07-02 13:20:00,55.38,55.38,55.32,55.32,34500.0,42.9248,42.9248,42.8783,42.8783,34500.0
2014-07-02 13:25:00,55.33,55.38,55.33,55.36,18100.0,42.886,42.9248,42.886,42.9093,18100.0
2014-07-02 13:30:00,55.36,55.36,55.31,55.33,34300.0,42.9093,42.9093,42.8705,42.886,34300.0
2014-07-02 13:35:00,55.33,55.33,55.26,55.26,38200.0,42.886,42.886,42.8317,42.8317,38200.0
2014-07-02 13:40:00,55.26,55.3,55.22,55.25,43600.0,42.8317,42.8627,42.8007,42.824,43600.0
2014-07-02 13:45:00,55.25,55.29,55.24,55.26,27400.0,42.824,42.855,42.8162,42.8317,27400.0
2014-07-02 13:50:00,55.26,55.28,55.22,55.22,26000.0,42.8317,42.8472,42.8007,42.8007,26000.0
2014-07-02 13:55:00,55.23,55.26,55.21,55.24,33200.0,42.8085,42.8317,42.793,42.8162,33200.0
2014-07-02 14:00:00,55.24,55.24,55.19,55.22,25200.0,42.8162,42.8162,42.7775,42.8007,25200.0
2014-07-02 14:05:00,55.22,55.22,55.19,55.22,23700.0,42.8007,42.8007,42.7775,42.8007,23700.0
2014-07-02 14:10:00,55.21,55.26,55.21,55.26,21700.0,42.793,42.8317,42.793,42.8317,21700.0
2014-07-02 14:15:00,55.26,55.26,55.2,55.2,34300.0,42.8317,42.8317,42.7852,42.7852,34300.0
2014-07-02 14:20:00,55.2,55.21,55.17,55.19,36300.0,42.7852,42.793,42.762,42.7775,36300.0
2014-07-02 14:25:00,55.18,55.22,55.17,55.18,40200.0,42.7697,42.8007,42.762,42.7697,40200.0
2014-07-02 14:30:00,55.18,55.25,55.18,55.25,27200.0,42.7697,42.824,42.7697,42.824,27200.0
2014-07-02 14:35:00,55.25,55.26,55.23,55.26,35100.0,42.824,42.8317,42.8085,42.8317,35100.0
2014-07-02 14:40:00,55.26,55.27,55.25,55.26,23700.0,42.8317,42.8395,42.824,42.8317,23700.0
2014-07-02 14:45:00,55.27,55.27,55.24,55.24,33600.0,42.8395,42.8395,42.8162,42.8162,33600.0
2014-07-02 14:50:00,55.24,55.29,55.24,55.26,80600.0,42.8162,42.855,42.8162,42.8317,80600.0
2014-07-02 14:55:00,55.26,55.26,55.19,55.25,71700.0,42.8317,42.8317,42.7775,42.824,71700.0
2014-07-02 15:00:00,55.25,55.27,55.22,55.23,53400.0,42.824,42.8395,42.8007,42.8085,53400.0
2014-07-02 15:05:00,55.22,55.25,55.19,55.19,43500.0,42.8007,42.824,42.7775,42.7775,43500.0
2014-07-02 15:10:00,55.2,55.21,55.19,55.21,40100.0,42.7852,42.793,42.7775,42.793,40100.0
2014-07-02 15:15:00,55.21,55.24,55.21,55.21,39100.0,42.793,42.8162,42.793,42.793,39100.0
2014-07-02 15:20:00,55.21,55.23,55.2,55.2,48800.0,42.793,42.8085,42.7852,42.7852,48800.0
2014-07-02 15:25:00,55.21,55.24,55.21,55.22,46400.0,42.793,42.8162,42.793,42.8007,46400.0
2014-07-02 15:30:00,55.22,55.25,55.22,55.25,36700.0,42.8007,42.824,42.8007,42.824,36700.0
2014-07-02 15:35:00,55.25,55.26,55.24,55.24,46200.0,42.824,42.8317,42.8162,42.8162,46200.0
2014-07-02 15:40:00,55.25,55.26,55.19,55.19,98700.0,42.824,42.8317,42.7775,42.7775,98700.0
2014-07-02 15:45:00,55.2,55.21,55.18,55.19,149200.0,42.7852,42.793,42.7697,42.7775,149200.0
2014-07-02 15:50:00,55.19,55.22,55.19,55.2,186600.0,42.7775,42.8007,42.7775,42.7852,186600.0
2014-07-02 15:55:00,55.2,55.25,55.2,55.25,105300.0,42.7852,42.824,42.7852,42.824,105300.0
2014-07-03 09:30:00,55.53,55.94,55.36,55.93,177600.0,43.041,43.3588,42.9093,43.3511,177600.0
2014-07-03 09:35:00,55.92,55.94,55.79,55.83,181100.0,43.3433,43.3588,43.2425,43.2735,181100.0
2014-07-03 09:40:00,55.83,55.99,55.83,55.9,180900.0,43.2735,43.3976,43.2735,43.3278,180900.0
2014-07-03 09:45:00,55.9,55.93,55.78,55.84,107700.0,43.3278,43.3511,43.2348,43.2813,107700.0
2014-07-03 09:50:00,55.83,55.84,55.72,55.73,52600.0,43.2735,43.2813,43.1883,43.196,52600.0
2014-07-03 09:55:00,55.72,55.74,55.67,55.7,79200.0,43.1883,43.2038,43.1495,43.1728,79200.0
2014-07-03 10:00:00,55.7,55.73,55.66,55.7,78500.0,43.1728,43.196,43.1418,43.1728,78500.0
2014-07-03 10:05:00,55.71,55.77,55.67,55.72,75000.0,43.1805,43.227,43.1495,43.1883,75000.0
2014-07-03 10:10:00,55.73,55.76,55.66,55.66,95300.0,43.196,43.2193,43.1418,43.1418,95300.0
2014-07-03 10:15:00,55.66,55.75,55.61,55.75,76200.0,43.1418,43.2115,43.103,43.2115,76200.0
2014-07-03 10:20:00,55.74,55.75,55.63,55.65,35700.0,43.2038,43.2115,43.1185,43.134,35700.0
2014-07-03 10:25:00,55.66,55.66,55.6,55.63,54300.0,43.1418,43.1418,43.0953,43.1185,54300.0
2014-07-03 10:30:00,55.62,55.63,55.57,55.57,75700.0,43.1108,43.1185,43.072,43.072,75700.0
2014-07-03 10:35:00,55.57,55.59,55.55,55.59,30600.0,43.072,43.0875,43.0565,43.0875,30600.0
2014-07-03 10:40:00,55.59,55.6,55.53,55.55,21000.0,43.0875,43.0953,43.041,43.0565,21000.0
2014-07-03 10:45:00,55.55,55.61,55.53,55.58,49100.0,43.0565,43.103,43.041,43.0798,49100.0
2014-07-03 10:50:00,55.59,55.63,55.58,55.59,54700.0,43.0875,43.1185,43.0798,43.0875,54700.0
2014-07-03 10:55:00,55.6,55.6,55.56,55.58,26700.0,43.0953,43.0953,43.0643,43.0798,26700.0
2014-07-03 11:00:00,55.59,55.6,55.58,55.58,32100.0,43.0875,43.0953,43.0798,43.0798,32100.0
2014-07-03 11:05:00,55.58,55.58,55.55,55.56,16000.0,43.0798,43.0798,43.0565,43.0643,16000.0
2014-07-03 11:10:00,55.55,55.56,55.51,55.51,33100.0,43.0565,43.0643,43.0255,43.0255,33100.0
2014-07-03 11:15:00,55.51,55.51,55.45,55.46,71700.0,43.0255,43.0255,42.979,42.9868,71700.0
2014-07-03 11:20:00,55.46,55.51,55.46,55.49,18500.0,42.9868,43.0255,42.9868,43.01,18500.0
2014-07-03 11:25:00,55.5,55.58,55.49,55.56,23500.0,43.0178,43.0798,43.01,43.0643,23500.0
2014-07-03 11:30:00,55.56,55.58,55.54,55.54,20100.0,43.0643,43.0798,43.0488,43.0488,20100.0
2014-07-03 11:35:00,55.53,55.56,55.51,55.55,60100.0,43.041,43.0643,43.0255,43.0565,60100.0
2014-07-03 11:40:00,55.55,55.55,55.5,55.52,17400.0,43.0565,43.0565,43.0178,43.0333,17400.0
2014-07-03 11:45:00,55.52,55.52,55.51,55.51,7900.0,43.0333,43.0333,43.0255,43.0255,7900.0
2014-07-03 11:50:00,55.52,55.53,55.52,55.52,15700.0,43.0333,43.041,43.0333,43.0333,15700.0
2014-07-03 11:55:00,55.52,55.52,55.49,55.5,12700.0,43.0333,43.0333,43.01,43.0178,12700.0
2014-07-03 12:00:00,55.51,55.56,55.51,55.56,38000.0,43.0255,43.0643,43.0255,43.0643,38000.0
2014-07-03 12:05:00,55.56,55.65,55.55,55.65,53300.0,43.0643,43.134,43.0565,43.134,53300.0
2014-07-03 12:10:00,55.65,55.67,55.62,55.66,27300.0,43.134,43.1495,43.1108,43.1418,27300.0
2014-07-03 12:15:00,55.67,55.73,55.66,55.69,41400.0,43.1495,43.196,43.1418,43.165,41400.0
2014-07-03 12:20:00,55.69,55.69,55.66,55.67,37400.0,43.165,43.165,43.1418,43.1495,37400.0
2014-07-03 12:25:00,55.67,55.69,55.66,55.69,15700.0,43.1495,43.165,43.1418,43.165,15700.0
2014-07-03 12:30:00,55.69,55.7,55.66,55.67,31000.0,43.165,43.1728,43.1418,43.1495,31000.0
2014-07-03 12:35:00,55.67,55.68,55.65,55.68,48900.0,43.1495,43.1573,43.134,43.1573,48900.0
2014-07-03 12:40:00,55.68,55.7,55.65,55.69,36100.0,43.1573,43.1728,43.134,43.165,36100.0
2014-07-03 12:45:00,55.7,55.71,55.64,55.64,76000.0,43.1728,43.1805,43.1263,43.1263,76000.0
2014-07-03 12:50:00,55.64,55.67,55.62,55.62,87300.0,43.1263,43.1495,43.1108,43.1108,87300.0
2014-07-03 12:55:00,55.63,55.67,55.54,55.64,298400.0,43.1185,43.1495,43.0488,43.1263,298400.0
2014-07-07 09:30:00,55.39,55.48,55.32,55.39,178200.0,42.9325,43.0023,42.8783,42.9325,178200.0
2014-07-07 09:35:00,55.39,55.39,55.31,55.38,64500.0,42.9325,42.9325,42.8705,42.9248,64500.0
2014-07-07 09:40:00,55.38,55.38,55.13,55.28,133700.0,42.9248,42.9248,42.731,42.8472,133700.0
2014-07-07 09:45:00,55.29,55.3,55.19,55.27,105900.0,42.855,42.8627,42.7775,42.8395,105900.0
2014-07-07 09:50:00,55.25,55.27,55.2,55.22,87800.0,42.824,42.8395,42.7852,42.8007,87800.0
2014-07-07 09:55:00,55.22,55.23,55.12,55.15,113500.0,42.8007,42.8085,42.7232,42.7465,113500.0
2014-07-07 10:00:00,55.14,55.16,55.01,55.06,108800.0,42.7387,42.7542,42.638,42.6767,108800.0
2014-07-07 10:05:00,55.06,55.16,55.04,55.14,50600.0,42.6767,42.7542,42.6612,42.7387,50600.0
2014-07-07 10:10:00,55.14,55.25,55.14,55.22,64600.0,42.7387,42.824,42.7387,42.8007,64600.0
2014-07-07 10:15:00,55.21,55.27,55.2,55.26,33800.0,42.793,42.8395,42.7852,42.8317,33800.0
2014-07-07 10:20:00,55.27,55.31,55.26,55.3,33400.0,42.8395,42.8705,42.8317,42.8627,33400.0
2014-07-07 10:25:00,55.3,55.31,55.29,55.3,27800.0,42.8627,42.8705,42.855,42.8627,27800.0
2014-07-07 10:30:00,55.31,55.32,55.29,55.31,38100.0,42.8705,42.8783,42.855,42.8705,38100.0
2014-07-07 10:35:00,55.31,55.31,55.27,55.28,26000.0,42.8705,42.8705,42.8395,42.8472,26000.0
2014-07-07 10:40:00,55.28,55.3,55.27,55.29,26600.0,42.8472,42.8627,42.8395,42.855,26600.0
2014-07-07 10:45:00,55.3,55.3,55.23,55.23,25200.0,42.8627,42.8627,42.8085,42.8085,25200.0
2014-07-07 10:50:00,55.23,55.26,55.21,55.22,25100.0,42.8085,42.8317,42.793,42.8007,25100.0
2014-07-07 10:55:00,55.22,55.22,55.15,55.18,34600.0,42.8007,42.8007,42.7465,42.7697,34600.0
2014-07-07 11:00:00,55.17,55.18,55.15,55.15,30100.0,42.762,42.7697,42.7465,42.7465,30100.0
2014-07-07 11:05:00,55.15,55.21,55.14,55.14,34100.0,42.7465,42.793,42.7387,42.7387,34100.0
2014-07-07 11:10:00,55.14,55.2,55.14,55.15,29600.0,42.7387,42.7852,42.7387,42.7465,29600.0
2014-07-07 11:15:00,55.15,55.17,55.13,55.15,28500.0,42.7465,42.762,42.731,42.7465,28500.0
2014-07-07 11:20:00,55.15,55.19,55.14,55.17,44200.0,42.7465,42.7775,42.7387,42.762,44200.0
2014-07-07 11:25:00,55.16,55.24,55.16,55.23,46400.0,42.7542,42.8162,42.7542,42.8085,46400.0
2014-07-07 11:30:00,55.23,55.28,55.22,55.26,56300.0,42.8085,42.8472,42.8007,42.8317,56300.0
2014-07-07 11:35:00,55.26,55.29,55.25,55.29,17700.0,42.8317,42.855,42.824,42.855,17700.0
2014-07-07 11:40:00,55.29,55.3,55.27,55.28,23200.0,42.855,42.8627,42.8395,42.8472,23200.0
2014-07-07 11:45:00,55.28,55.3,55.22,55.22,33100.0,42.8472,42.8627,42.8007,42.8007,33100.0
2014-07-07 11:50:00,55.22,55.3,55.22,55.29,23400.0,42.8007,42.8627,42.8007,42.855,23400.0
2014-07-07 11:55:00,55.29,55.31,55.29,55.3,9200.0,42.855,42.8705,42.855,42.8627,9200.0
2014-07-07 12:00:00,55.29,55.35,55.29,55.32,32400.0,42.855,42.9015,42.855,42.8783,32400.0
2014-07-07 12:05:00,55.31,55.32,55.29,55.29,22900.0,42.8705,42.8783,42.855,42.855,22900.0
2014-07-07 12:10:00,55.29,55.33,55.29,55.32,14800.0,42.855,42.886,42.855,42.8783,14800.0
2014-07-07 12:15:00,55.32,55.32,55.28,55.31,29300.0,42.8783,42.8783,42.8472,42.8705,29300.0
2014-07-07 12:20:00,55.31,55.31,55.26,55.27,19500.0,42.8705,42.8705,42.8317,42.8395,19500.0
2014-07-07 12:25:00,55.28,55.28,55.25,55.25,17700.0,42.8472,42.8472,42.824,42.824,17700.0
2014-07-07 12:30:00,55.25,55.25,55.17,55.17,16100.0,42.824,42.824,42.762,42.762,16100.0
2014-07-07 12:35:00,55.17,55.2,55.17,55.18,18200.0,42.762,42.7852,42.762,42.7697,18200.0
2014-07-07 12:40:00,55.18,55.21,55.18,55.19,16900.0,42.7697,42.793,42.7697,42.7775,16900.0
2014-07-07 12:45:00,55.19,55.2,55.16,55.16,17300.0,42.7775,42.7852,42.7542,42.7542,17300.0
2014-07-07 12:50:00,55.16,55.16,55.11,55.12,35400.0,42.7542,42.7542,42.7155,42.7232,35400.0
2014-07-07 12:55:00,55.12,55.14,55.11,55.12,20500.0,42.7232,42.7387,42.7155,42.7232,20500.0
2014-07-07 13:00:00,55.12,55.13,55.09,55.09,77400.0,42.7232,42.731,42.7,42.7,77400.0
2014-07-07 13:05:00,55.09,55.1,55.06,55.08,40500.0,42.7,42.7077,42.6767,42.6922,40500.0
2014-07-07 13:10:00,55.08,55.09,55.06,55.08,37300.0,42.6922,42.7,42.6767,42.6922,37300.0
2014-07-07 13:15:00,55.09,55.09,55.08,55.09,20000.0,42.7,42.7,42.6922,42.7,20000.0
2014-07-07 13:20:00,55.08,55.1,55.06,55.1,39800.0,42.6922,42.7077,42.6767,42.7077,39800.0
2014-07-07 13:25:00,55.09,55.12,55.09,55.12,23900.0,42.7,42.7232,42.7,42.7232,23900.0
2014-07-07 13:30:00,55.12,55.14,55.11,55.14,23700.0,42.7232,42.7387,42.7155,42.7387,23700.0
2014-07-07 13:35:00,55.14,55.14,55.13,55.14,20600.0,42.7387,42.7387,42.731,42.7387,20600.0
2014-07-07 13:40:00,55.13,55.15,55.12,55.13,27800.0,42.731,42.7465,42.7232,42.731,27800.0
2014-07-07 13:45:00,55.14,55.17,55.12,55.16,52100.0,42.7387,42.762,42.7232,42.7542,52100.0
2014-07-07 13:50:00,55.16,55.17,55.16,55.16,16400.0,42.7542,42.762,42.7542,42.7542,16400.0
2014-07-07 13:55:00,55.16,55.17,55.13,55.14,32800.0,42.7542,42.762,42.731,42.7387,32800.0
2014-07-07 14:00:00,55.15,55.16,55.14,55.15,31600.0,42.7465,42.7542,42.7387,42.7465,31600.0
2014-07-07 14:05:00,55.16,55.16,55.13,55.15,21800.0,42.7542,42.7542,42.731,42.7465,21800.0
2014-07-07 14:10:00,55.15,55.16,55.14,55.16,27400.0,42.7465,42.7542,42.7387,42.7542,27400.0
2014-07-07 14:15:00,55.16,55.21,55.16,55.21,34000.0,42.7542,42.793,42.7542,42.793,34000.0
2014-07-07 14:20:00,55.21,55.21,55.17,55.19,29700.0,42.793,42.793,42.762,42.7775,29700.0
2014-07-07 14:25:00,55.18,55.21,55.18,55.21,40900.0,42.7697,42.793,42.7697,42.793,40900.0
2014-07-07 14:30:00,55.2,55.21,55.16,55.17,67600.0,42.7852,42.793,42.7542,42.762,67600.0
2014-07-07 14:35:00,55.16,55.2,55.16,55.19,45700.0,42.7542,42.7852,42.7542,42.7775,45700.0
2014-07-07 14:40:00,55.19,55.23,55.18,55.22,21900.0,42.7775,42.8085,42.7697,42.8007,21900.0
2014-07-07 14:45:00,55.21,55.25,55.21,55.25,39900.0,42.793,42.824,42.793,42.824,39900.0
2014-07-07 14:50:00,55.25,55.29,55.22,55.28,42500.0,42.824,42.855,42.8007,42.8472,42500.0
2014-07-07 14:55:00,55.27,55.29,55.26,55.27,25500.0,42.8395,42.855,42.8317,42.8395,25500.0
2014-07-07 15:00:00,55.26,55.29,55.23,55.24,51200.0,42.8317,42.855,42.8085,42.8162,51200.0
2014-07-07 15:05:00,55.23,55.24,55.22,55.24,31200.0,42.8085,42.8162,42.8007,42.8162,31200.0
2014-07-07 15:10:00,55.23,55.24,55.19,55.2,99300.0,42.8085,42.8162,42.7775,42.7852,99300.0
2014-07-07 15:15:00,55.19,55.22,55.18,55.2,57100.0,42.7775,42.8007,42.7697,42.7852,57100.0
2014-07-07 15:20:00,55.21,55.24,55.2,55.24,65900.0,42.793,42.8162,42.7852,42.8162,65900.0
2014-07-07 15:25:00,55.24,55.29,55.24,55.28,46100.0,42.8162,42.855,42.8162,42.8472,46100.0
2014-07-07 15:30:00,55.27,55.29,55.25,55.27,55500.0,42.8395,42.855,42.824,42.8395,55500.0
2014-07-07 15:35:00,55.26,55.28,55.24,55.25,60300.0,42.8317,42.8472,42.8162,42.824,60300.0
2014-07-07 15:40:00,55.25,55.27,55.24,55.27,59400.0,42.824,42.8395,42.8162,42.8395,59400.0
2014-07-07 15:45:00,55.27,55.3,55.26,55.27,104300.0,42.8395,42.8627,42.8317,42.8395,104300.0
2014-07-07 15:50:00,55.28,55.3,55.27,55.29,108300.0,42.8472,42.8627,42.8395,42.855,108300.0
2014-07-07 15:55:00,55.3,55.32,55.28,55.29,154500.0,42.8627,42.8783,42.8472,42.855,154500.0
2014-07-08 09:30:00,55.1,55.15,54.91,54.98,226200.0,42.7077,42.7465,42.5605,42.6147,226200.0
2014-07-08 09:35:00,54.98,55.09,54.95,55.08,80800.0,42.6147,42.7,42.5915,42.6922,80800.0
2014-07-08 09:40:00,55.09,55.13,55.04,55.1,96500.0,42.7,42.731,42.6612,42.7077,96500.0
2014-07-08 09:45:00,55.09,55.11,55.02,55.03,89200.0,42.7,42.7155,42.6457,42.6535,89200.0
2014-07-08 09:50:00,55.02,55.06,54.98,54.99,197200.0,42.6457,42.6767,42.6147,42.6225,197200.0
2014-07-08 09:55:00,55.0,55.11,54.99,55.11,86100.0,42.6302,42.7155,42.6225,42.7155,86100.0
2014-07-08 10:00:00,55.12,55.12,54.99,55.01,89000.0,42.7232,42.7232,42.6225,42.638,89000.0
2014-07-08 10:05:00,55.01,55.04,54.99,55.01,123900.0,42.638,42.6612,42.6225,42.638,123900.0
2014-07-08 10:10:00,55.02,55.02,55.0,55.0,50200.0,42.6457,42.6457,42.6302,42.6302,50200.0
2014-07-08 10:15:00,55.0,55.05,54.99,55.01,72000.0,42.6302,42.669,42.6225,42.638,72000.0
2014-07-08 10:20:00,55.01,55.02,54.98,54.99,64800.0,42.638,42.6457,42.6147,42.6225,64800.0
2014-07-08 10:25:00,54.99,55.06,54.98,55.03,84000.0,42.6225,42.6767,42.6147,42.6535,84000.0
2014-07-08 10:30:00,55.03,55.03,54.94,54.95,110400.0,42.6535,42.6535,42.5837,42.5915,110400.0
2014-07-08 10:35:00,54.96,54.99,54.93,54.97,285000.0,42.5992,42.6225,42.576,42.607,285000.0
2014-07-08 10:40:00,54.98,54.98,54.92,54.94,102600.0,42.6147,42.6147,42.5682,42.5837,102600.0
2014-07-08 10:45:00,54.94,54.98,54.91,54.94,116600.0,42.5837,42.6147,42.5605,42.5837,116600.0
2014-07-08 10:50:00,54.94,54.99,54.92,54.99,198700.0,42.5837,42.6225,42.5682,42.6225,198700.0
2014-07-08 10:55:00,54.98,55.0,54.9,54.91,177600.0,42.6147,42.6302,42.5527,42.5605,177600.0
2014-07-08 11:00:00,54.92,54.95,54.86,54.95,55000.0,42.5682,42.5915,42.5217,42.5915,55000.0
2014-07-08 11:05:00,54.94,54.95,54.86,54.89,47700.0,42.5837,42.5915,42.5217,42.545,47700.0
2014-07-08 11:10:00,54.88,54.9,54.84,54.86,55800.0,42.5372,42.5527,42.5062,42.5217,55800.0
2014-07-08 11:15:00,54.85,54.9,54.83,54.88,122200.0,42.514,42.5527,42.4985,42.5372,122200.0
2014-07-08 11:20:00,54.88,54.92,54.86,54.88,66600.0,42.5372,42.5682,42.5217,42.5372,66600.0
2014-07-08 11:25:00,54.87,54.88,54.76,54.76,58000.0,42.5295,42.5372,42.4442,42.4442,58000.0
2014-07-08 11:30:00,54.76,54.81,54.75,54.77,121200.0,42.4442,42.483,42.4364,42.4519,121200.0
2014-07-08 11:35:00,54.77,54.92,54.77,54.91,65400.0,42.4519,42.5682,42.4519,42.5605,65400.0
2014-07-08 11:40:00,54.91,54.92,54.81,54.82,59500.0,42.5605,42.5682,42.483,42.4907,59500.0
2014-07-08 11:45:00,54.81,54.84,54.77,54.82,47400.0,42.483,42.5062,42.4519,42.4907,47400.0
2014-07-08 11:50:00,54.82,54.82,54.72,54.75,63600.0,42.4907,42.4907,42.4132,42.4364,63600.0
2014-07-08 11:55:00,54.74,54.82,54.72,54.81,49700.0,42.4287,42.4907,42.4132,42.483,49700.0
2014-07-08 12:00:00,54.81,54.83,54.78,54.82,48300.0,42.483,42.4985,42.4597,42.4907,48300.0
2014-07-08 12:05:00,54.83,54.84,54.76,54.77,79600.0,42.4985,42.5062,42.4442,42.4519,79600.0
2014-07-08 12:10:00,54.76,54.78,54.73,54.77,64100.0,42.4442,42.4597,42.4209,42.4519,64100.0
2014-07-08 12:15:00,54.76,54.78,54.74,54.76,84000.0,42.4442,42.4597,42.4287,42.4442,84000.0
2014-07-08 12:20:00,54.76,54.79,54.75,54.77,42200.0,42.4442,42.4675,42.4364,42.4519,42200.0
2014-07-08 12:25:00,54.77,54.77,54.75,54.75,29500.0,42.4519,42.4519,42.4364,42.4364,29500.0
2014-07-08 12:30:00,54.75,54.82,54.74,54.77,67400.0,42.4364,42.4907,42.4287,42.4519,67400.0
2014-07-08 12:35:00,54.77,54.79,54.76,54.79,39600.0,42.4519,42.4675,42.4442,42.4675,39600.0
2014-07-08 12:40:00,54.79,54.86,54.77,54.83,35100.0,42.4675,42.5217,42.4519,42.4985,35100.0
2014-07-08 12:45:00,54.84,54.86,54.79,54.82,29200.0,42.5062,42.5217,42.4675,42.4907,29200.0
2014-07-08 12:50:00,54.83,54.91,54.83,54.9,30200.0,42.4985,42.5605,42.4985,42.5527,30200.0
2014-07-08 12:55:00,54.9,54.93,54.87,54.93,52100.0,42.5527,42.576,42.5295,42.576,52100.0
2014-07-08 13:00:00,54.92,54.93,54.89,54.9,29700.0,42.5682,42.576,42.545,42.5527,29700.0
2014-07-08 13:05:00,54.9,54.9,54.88,54.89,33000.0,42.5527,42.5527,42.5372,42.545,33000.0
2014-07-08 13:10:00,54.89,55.0,54.89,54.98,67800.0,42.545,42.6302,42.545,42.6147,67800.0
2014-07-08 13:15:00,54.99,55.0,54.96,55.0,31200.0,42.6225,42.6302,42.5992,42.6302,31200.0
2014-07-08 13:20:00,55.0,55.0,54.99,54.99,33700.0,42.6302,42.6302,42.6225,42.6225,33700.0
2014-07-08 13:25:00,55.0,55.0,54.97,54.98,76500.0,42.6302,42.6302,42.607,42.6147,76500.0
2014-07-08 13:30:00,54.98,54.99,54.93,54.95,51900.0,42.6147,42.6225,42.576,42.5915,51900.0
2014-07-08 13:35:00,54.95,55.02,54.95,55.02,56900.0,42.5915,42.6457,42.5915,42.6457,56900.0
2014-07-08 13:40:00,55.02,55.1,55.01,55.08,35000.0,42.6457,42.7077,42.638,42.6922,35000.0
2014-07-08 13:45:00,55.08,55.1,55.04,55.05,36500.0,42.6922,42.7077,42.6612,42.669,36500.0
2014-07-08 13:50:00,55.05,55.09,55.04,55.08,34700.0,42.669,42.7,42.6612,42.6922,34700.0
2014-07-08 13:55:00,55.08,55.08,55.05,55.05,18800.0,42.6922,42.6922,42.669,42.669,18800.0
2014-07-08 14:00:00,55.05,55.05,54.99,55.0,30800.0,42.669,42.669,42.6225,42.6302,30800.0
2014-07-08 14:05:00,55.01,55.02,54.98,55.02,29800.0,42.638,42.6457,42.6147,42.6457,29800.0
2014-07-08 14:10:00,55.02,55.07,55.01,55.06,36000.0,42.6457,42.6845,42.638,42.6767,36000.0
2014-07-08 14:15:00,55.07,55.07,55.0,55.01,36800.0,42.6845,42.6845,42.6302,42.638,36800.0
2014-07-08 14:20:00,55.01,55.02,55.0,55.02,25900.0,42.638,42.6457,42.6302,42.6457,25900.0
2014-07-08 14:25:00,55.02,55.04,55.0,55.0,22000.0,42.6457,42.6612,42.6302,42.6302,22000.0
2014-07-08 14:30:00,55.0,55.02,54.99,55.0,88600.0,42.6302,42.6457,42.6225,42.6302,88600.0
2014-07-08 14:35:00,55.0,55.01,54.99,55.01,26300.0,42.6302,42.638,42.6225,42.638,26300.0
2014-07-08 14:40:00,55.01,55.03,55.0,55.0,45800.0,42.638,42.6535,42.6302,42.6302,45800.0
2014-07-08 14:45:00,55.0,55.01,54.99,55.0,47000.0,42.6302,42.638,42.6225,42.6302,47000.0
2014-07-08 14:50:00,55.0,55.01,54.92,54.93,59600.0,42.6302,42.638,42.5682,42.576,59600.0
2014-07-08 14:55:00,54.93,54.97,54.92,54.95,73000.0,42.576,42.607,42.5682,42.5915,73000.0
2014-07-08 15:00:00,54.96,54.96,54.91,54.91,87000.0,42.5992,42.5992,42.5605,42.5605,87000.0
2014-07-08 15:05:00,54.91,54.97,54.91,54.95,55500.0,42.5605,42.607,42.5605,42.5915,55500.0
2014-07-08 15:10:00,54.96,54.97,54.94,54.95,105000.0,42.5992,42.607,42.5837,42.5915,105000.0
2014-07-08 15:15:00,54.95,54.97,54.93,54.94,222500.0,42.5915,42.607,42.576,42.5837,222500.0
2014-07-08 15:20:00,54.94,54.95,54.93,54.94,191200.0,42.5837,42.5915,42.576,42.5837,191200.0
2014-07-08 15:25:00,54.94,54.94,54.89,54.89,88300.0,42.5837,42.5837,42.545,42.545,88300.0
2014-07-08 15:30:00,54.89,54.93,54.89,54.89,103300.0,42.545,42.576,42.545,42.545,103300.0
2014-07-08 15:35:00,54.89,54.93,54.87,54.92,101600.0,42.545,42.576,42.5295,42.5682,101600.0
2014-07-08 15:40:00,54.91,54.92,54.89,54.89,91300.0,42.5605,42.5682,42.545,42.545,91300.0
2014-07-08 15:45:00,54.89,54.94,54.88,54.9,183300.0,42.545,42.5837,42.5372,42.5527,183300.0
2014-07-08 15:50:00,54.9,54.92,54.9,54.91,166300.0,42.5527,42.5682,42.5527,42.5605,166300.0
2014-07-08 15:55:00,54.91,54.96,54.91,54.95,311600.0,42.5605,42.5992,42.5605,42.5915,311600.0
2014-07-09 09:30:00,55.15,55.27,55.12,55.22,99300.0,42.7465,42.8395,42.7232,42.8007,99300.0
2014-07-09 09:35:00,55.21,55.29,55.2,55.29,45300.0,42.793,42.855,42.7852,42.855,45300.0
2014-07-09 09:40:00,55.29,55.32,55.17,55.19,78200.0,42.855,42.8783,42.762,42.7775,78200.0
2014-07-09 09:45:00,55.2,55.26,55.07,55.07,79000.0,42.7852,42.8317,42.6845,42.6845,79000.0
2014-07-09 09:50:00,55.07,55.1,54.96,55.02,54500.0,42.6845,42.7077,42.5992,42.6457,54500.0
2014-07-09 09:55:00,55.01,55.02,54.94,55.02,44500.0,42.638,42.6457,42.5837,42.6457,44500.0
2014-07-09 10:00:00,55.02,55.03,54.95,54.98,54900.0,42.6457,42.6535,42.5915,42.6147,54900.0
2014-07-09 10:05:00,54.98,55.08,54.96,55.06,35400.0,42.6147,42.6922,42.5992,42.6767,35400.0
2014-07-09 10:10:00,55.05,55.08,55.01,55.03,33900.0,42.669,42.6922,42.638,42.6535,33900.0
2014-07-09 10:15:00,55.04,55.07,55.01,55.01,30200.0,42.6612,42.6845,42.638,42.638,30200.0
2014-07-09 10:20:00,55.0,55.04,54.97,55.0,39300.0,42.6302,42.6612,42.607,42.6302,39300.0
2014-07-09 10:25:00,55.0,55.02,54.98,54.99,29900.0,42.6302,42.6457,42.6147,42.6225,29900.0
2014-07-09 10:30:00,55.0,55.08,54.97,55.06,48700.0,42.6302,42.6922,42.607,42.6767,48700.0
2014-07-09 10:35:00,55.06,55.13,55.01,55.09,40100.0,42.6767,42.731,42.638,42.7,40100.0
2014-07-09 10:40:00,55.08,55.11,55.02,55.09,40800.0,42.6922,42.7155,42.6457,42.7,40800.0
2014-07-09 10:45:00,55.08,55.09,54.99,54.99,36800.0,42.6922,42.7,42.6225,42.6225,36800.0
2014-07-09 10:50:00,54.99,54.99,54.94,54.94,68200.0,42.6225,42.6225,42.5837,42.5837,68200.0
2014-07-09 10:55:00,54.94,54.95,54.91,54.92,34000.0,42.5837,42.5915,42.5605,42.5682,34000.0
2014-07-09 11:00:00,54.92,54.92,54.87,54.88,32300.0,42.5682,42.5682,42.5295,42.5372,32300.0
2014-07-09 11:05:00,54.89,54.92,54.85,54.85,42300.0,42.545,42.5682,42.514,42.514,42300.0
2014-07-09 11:10:00,54.85,54.85,54.77,54.82,56900.0,42.514,42.514,42.4519,42.4907,56900.0
2014-07-09 11:15:00,54.82,54.86,54.82,54.85,34700.0,42.4907,42.5217,42.4907,42.514,34700.0
2014-07-09 11:20:00,54.84,54.93,54.84,54.9,35400.0,42.5062,42.576,42.5062,42.5527,35400.0
2014-07-09 11:25:00,54.91,54.91,54.86,54.9,51400.0,42.5605,42.5605,42.5217,42.5527,51400.0
2014-07-09 11:30:00,54.89,54.9,54.85,54.87,44200.0,42.545,42.5527,42.514,42.5295,44200.0
2014-07-09 11:35:00,54.89,54.89,54.81,54.84,32000.0,42.545,42.545,42.483,42.5062,32000.0
2014-07-09 11:40:00,54.84,54.84,54.8,54.8,32700.0,42.5062,42.5062,42.4752,42.4752,32700.0
2014-07-09 11:45:00,54.81,54.82,54.75,54.75,24800.0,42.483,42.4907,42.4364,42.4364,24800.0
2014-07-09 11:50:00,54.75,54.76,54.73,54.75,45300.0,42.4364,42.4442,42.4209,42.4364,45300.0
2014-07-09 11:55:00,54.75,54.77,54.74,54.76,34000.0,42.4364,42.4519,42.4287,42.4442,34000.0
2014-07-09 12:00:00,54.76,54.79,54.76,54.79,36800.0,42.4442,42.4675,42.4442,42.4675,36800.0
2014-07-09 12:05:00,54.79,54.8,54.77,54.8,39600.0,42.4675,42.4752,42.4519,42.4752,39600.0
2014-07-09 12:10:00,54.8,54.8,54.77,54.77,34100.0,42.4752,42.4752,42.4519,42.4519,34100.0
2014-07-09 12:15:00,54.78,54.78,54.75,54.76,39800.0,42.4597,42.4597,42.4364,42.4442,39800.0
2014-07-09 12:20:00,54.76,54.86,54.76,54.86,43200.0,42.4442,42.5217,42.4442,42.5217,43200.0
2014-07-09 12:25:00,54.86,54.91,54.86,54.89,67500.0,42.5217,42.5605,42.5217,42.545,67500.0
2014-07-09 12:30:00,54.9,54.92,54.87,54.92,46900.0,42.5527,42.5682,42.5295,42.5682,46900.0
2014-07-09 12:35:00,54.92,54.93,54.88,54.9,35100.0,42.5682,42.576,42.5372,42.5527,35100.0
2014-07-09 12:40:00,54.89,54.93,54.89,54.9,28200.0,42.545,42.576,42.545,42.5527,28200.0
2014-07-09 12:45:00,54.9,54.92,54.9,54.92,22800.0,42.5527,42.5682,42.5527,42.5682,22800.0
2014-07-09 12:50:00,54.92,54.94,54.91,54.93,16500.0,42.5682,42.5837,42.5605,42.576,16500.0
2014-07-09 12:55:00,54.93,54.95,54.93,54.95,11700.0,42.576,42.5915,42.576,42.5915,11700.0
2014-07-09 13:00:00,54.95,54.97,54.94,54.96,20700.0,42.5915,42.607,42.5837,42.5992,20700.0
2014-07-09 13:05:00,54.97,54.98,54.97,54.97,18000.0,42.607,42.6147,42.607,42.607,18000.0
2014-07-09 13:10:00,54.96,55.0,54.96,55.0,17000.0,42.5992,42.6302,42.5992,42.6302,17000.0
2014-07-09 13:15:00,55.0,55.02,54.98,54.99,19000.0,42.6302,42.6457,42.6147,42.6225,19000.0
2014-07-09 13:20:00,54.99,55.0,54.98,54.99,16400.0,42.6225,42.6302,42.6147,42.6225,16400.0
2014-07-09 13:25:00,54.99,55.0,54.97,54.97,21000.0,42.6225,42.6302,42.607,42.607,21000.0
2014-07-09 13:30:00,54.97,54.98,54.95,54.97,18800.0,42.607,42.6147,42.5915,42.607,18800.0
2014-07-09 13:35:00,54.96,55.0,54.95,54.98,27700.0,42.5992,42.6302,42.5915,42.6147,27700.0
2014-07-09 13:40:00,54.98,55.0,54.98,54.99,15700.0,42.6147,42.6302,42.6147,42.6225,15700.0
2014-07-09 13:45:00,55.0,55.0,54.97,54.97,16900.0,42.6302,42.6302,42.607,42.607,16900.0
2014-07-09 13:50:00,54.96,54.99,54.94,54.98,18400.0,42.5992,42.6225,42.5837,42.6147,18400.0
2014-07-09 13:55:00,54.98,54.99,54.97,54.98,7400.0,42.6147,42.6225,42.607,42.6147,7400.0
2014-07-09 14:00:00,54.98,54.98,54.89,54.93,59900.0,42.6147,42.6147,42.545,42.576,59900.0
2014-07-09 14:05:00,54.93,54.94,54.84,54.89,48200.0,42.576,42.5837,42.5062,42.545,48200.0
2014-07-09 14:10:00,54.89,54.94,54.86,54.92,43200.0,42.545,42.5837,42.5217,42.5682,43200.0
2014-07-09 14:15:00,54.93,55.09,54.93,55.05,32800.0,42.576,42.7,42.576,42.669,32800.0
2014-07-09 14:20:00,55.05,55.08,55.02,55.02,33200.0,42.669,42.6922,42.6457,42.6457,33200.0
2014-07-09 14:25:00,55.02,55.05,54.99,55.0,50400.0,42.6457,42.669,42.6225,42.6302,50400.0
2014-07-09 14:30:00,55.0,55.0,54.96,55.0,25800.0,42.6302,42.6302,42.5992,42.6302,25800.0
2014-07-09 14:35:00,55.0,55.01,54.95,54.99,31300.0,42.6302,42.638,42.5915,42.6225,31300.0
2014-07-09 14:40:00,54.99,55.02,54.96,55.0,41300.0,42.6225,42.6457,42.5992,42.6302,41300.0
2014-07-09 14:45:00,55.01,55.03,55.0,55.0,35300.0,42.638,42.6535,42.6302,42.6302,35300.0
2014-07-09 14:50:00,55.01,55.03,54.98,55.02,34900.0,42.638,42.6535,42.6147,42.6457,34900.0
2014-07-09 14:55:00,55.02,55.05,55.0,55.0,27100.0,42.6457,42.669,42.6302,42.6302,27100.0
2014-07-09 15:00:00,55.01,55.02,55.0,55.01,19700.0,42.638,42.6457,42.6302,42.638,19700.0
2014-07-09 15:05:00,55.01,55.06,55.01,55.06,25800.0,42.638,42.6767,42.638,42.6767,25800.0
2014-07-09 15:10:00,55.06,55.1,55.05,55.07,26900.0,42.6767,42.7077,42.669,42.6845,26900.0
2014-07-09 15:15:00,55.08,55.08,55.02,55.02,28400.0,42.6922,42.6922,42.6457,42.6457,28400.0
2014-07-09 15:20:00,55.03,55.03,55.01,55.02,35500.0,42.6535,42.6535,42.638,42.6457,35500.0
2014-07-09 15:25:00,55.02,55.05,55.01,55.04,37900.0,42.6457,42.669,42.638,42.6612,37900.0
2014-07-09 15:30:00,55.04,55.05,54.99,55.02,46500.0,42.6612,42.669,42.6225,42.6457,46500.0
2014-07-09 15:35:00,55.02,55.09,55.01,55.08,41200.0,42.6457,42.7,42.638,42.6922,41200.0
2014-07-09 15:40:00,55.09,55.12,55.07,55.09,96100.0,42.7,42.7232,42.6845,42.7,96100.0
2014-07-09 15:45:00,55.1,55.1,55.06,55.07,64200.0,42.7077,42.7077,42.6767,42.6845,64200.0
2014-07-09 15:50:00,55.07,55.08,55.04,55.08,103800.0,42.6845,42.6922,42.6612,42.6922,103800.0
2014-07-09 15:55:00,55.08,55.09,55.04,55.08,119300.0,42.6922,42.7,42.6612,42.6922,119300.0
2014-07-10 09:30:00,54.07,54.08,53.13,53.89,770300.0,41.9094,41.9171,41.1808,41.7699,770300.0
2014-07-10 09:35:00,53.93,54.06,53.77,54.02,198000.0,41.8009,41.9016,41.6769,41.8706,198000.0
2014-07-10 09:40:00,54.01,54.05,53.84,53.95,195900.0,41.8629,41.8939,41.7311,41.8164,195900.0
2014-07-10 09:45:00,53.97,54.0,53.82,53.97,121000.0,41.8319,41.8551,41.7156,41.8319,121000.0
2014-07-10 09:50:00,53.98,54.07,53.87,54.02,155300.0,41.8396,41.9094,41.7544,41.8706,155300.0
2014-07-10 09:55:00,54.02,54.17,54.01,54.1,142200.0,41.8706,41.9869,41.8629,41.9326,142200.0
2014-07-10 10:00:00,54.11,54.2,54.08,54.15,405400.0,41.9404,42.0101,41.9171,41.9714,405400.0
2014-07-10 10:05:00,54.15,54.24,54.08,54.13,259200.0,41.9714,42.0411,41.9171,41.9559,259200.0
2014-07-10 10:10:00,54.14,54.25,54.04,54.24,122700.0,41.9636,42.0489,41.8861,42.0411,122700.0
2014-07-10 10:15:00,54.24,54.28,54.16,54.22,76500.0,42.0411,42.0722,41.9791,42.0256,76500.0
2014-07-10 10:20:00,54.22,54.37,54.22,54.35,106800.0,42.0256,42.1419,42.0256,42.1264,106800.0
2014-07-10 10:25:00,54.35,54.36,54.27,54.29,81200.0,42.1264,42.1342,42.0644,42.0799,81200.0
2014-07-10 10:30:00,54.29,54.33,54.27,54.31,57400.0,42.0799,42.1109,42.0644,42.0954,57400.0
2014-07-10 10:35:00,54.31,54.36,54.23,54.25,39500.0,42.0954,42.1342,42.0334,42.0489,39500.0
2014-07-10 10:40:00,54.26,54.27,54.21,54.27,40500.0,42.0567,42.0644,42.0179,42.0644,40500.0
2014-07-10 10:45:00,54.28,54.37,54.28,54.36,60300.0,42.0722,42.1419,42.0722,42.1342,60300.0
2014-07-10 10:50:00,54.35,54.35,54.3,54.31,32600.0,42.1264,42.1264,42.0877,42.0954,32600.0
2014-07-10 10:55:00,54.32,54.45,54.32,54.42,67100.0,42.1032,42.2039,42.1032,42.1807,67100.0
2014-07-10 11:00:00,54.41,54.46,54.39,54.41,57800.0,42.1729,42.2117,42.1574,42.1729,57800.0
2014-07-10 11:05:00,54.4,54.4,54.3,54.3,124000.0,42.1652,42.1652,42.0877,42.0877,124000.0
2014-07-10 11:10:00,54.3,54.3,54.15,54.25,268800.0,42.0877,42.0877,41.9714,42.0489,268800.0
2014-07-10 11:15:00,54.26,54.28,54.23,54.23,82200.0,42.0567,42.0722,42.0334,42.0334,82200.0
2014-07-10 11:20:00,54.23,54.29,54.19,54.27,86000.0,42.0334,42.0799,42.0024,42.0644,86000.0
2014-07-10 11:25:00,54.28,54.29,54.23,54.28,47900.0,42.0722,42.0799,42.0334,42.0722,47900.0
2014-07-10 11:30:00,54.29,54.29,54.25,54.27,49100.0,42.0799,42.0799,42.0489,42.0644,49100.0
2014-07-10 11:35:00,54.27,54.27,54.23,54.24,53400.0,42.0644,42.0644,42.0334,42.0411,53400.0
2014-07-10 11:40:00,54.24,54.24,54.19,54.22,37200.0,42.0411,42.0411,42.0024,42.0256,37200.0
2014-07-10 11:45:00,54.22,54.24,54.2,54.2,58400.0,42.0256,42.0411,42.0101,42.0101,58400.0
2014-07-10 11:50:00,54.2,54.22,54.14,54.14,73100.0,42.0101,42.0256,41.9636,41.9636,73100.0
2014-07-10 11:55:00,54.13,54.2,54.11,54.2,95600.0,41.9559,42.0101,41.9404,42.0101,95600.0
2014-07-10 12:00:00,54.2,54.23,54.16,54.22,62000.0,42.0101,42.0334,41.9791,42.0256,62000.0
2014-07-10 12:05:00,54.22,54.27,54.22,54.25,60400.0,42.0256,42.0644,42.0256,42.0489,60400.0
2014-07-10 12:10:00,54.25,54.27,54.24,54.25,38000.0,42.0489,42.0644,42.0411,42.0489,38000.0
2014-07-10 12:15:00,54.24,54.29,54.23,54.24,110600.0,42.0411,42.0799,42.0334,42.0411,110600.0
2014-07-10 12:20:00,54.25,54.26,54.23,54.26,76100.0,42.0489,42.0567,42.0334,42.0567,76100.0
2014-07-10 12:25:00,54.26,54.3,54.26,54.28,65100.0,42.0567,42.0877,42.0567,42.0722,65100.0
2014-07-10 12:30:00,54.28,54.32,54.28,54.29,44300.0,42.0722,42.1032,42.0722,42.0799,44300.0
2014-07-10 12:35:00,54.29,54.3,54.27,54.28,33500.0,42.0799,42.0877,42.0644,42.0722,33500.0
2014-07-10 12:40:00,54.28,54.28,54.24,54.26,39600.0,42.0722,42.0722,42.0411,42.0567,39600.0
2014-07-10 12:45:00,54.26,54.26,54.2,54.2,43200.0,42.0567,42.0567,42.0101,42.0101,43200.0
2014-07-10 12:50:00,54.21,54.22,54.2,54.21,75400.0,42.0179,42.0256,42.0101,42.0179,75400.0
2014-07-10 12:55:00,54.2,54.21,54.17,54.19,68500.0,42.0101,42.0179,41.9869,42.0024,68500.0
2014-07-10 13:00:00,54.19,54.2,54.17,54.2,52900.0,42.0024,42.0101,41.9869,42.0101,52900.0
2014-07-10 13:05:00,54.19,54.22,54.19,54.2,41100.0,42.0024,42.0256,42.0024,42.0101,41100.0
2014-07-10 13:10:00,54.2,54.23,54.2,54.22,39400.0,42.0101,42.0334,42.0101,42.0256,39400.0
2014-07-10 13:15:00,54.22,54.26,54.22,54.25,45200.0,42.0256,42.0567,42.0256,42.0489,45200.0
2014-07-10 13:20:00,54.25,54.34,54.24,54.31,50200.0,42.0489,42.1187,42.0411,42.0954,50200.0
2014-07-10 13:25:00,54.32,54.36,54.31,54.33,79100.0,42.1032,42.1342,42.0954,42.1109,79100.0
2014-07-10 13:30:00,54.34,54.36,54.32,54.34,32600.0,42.1187,42.1342,42.1032,42.1187,32600.0
2014-07-10 13:35:00,54.33,54.38,54.33,54.38,43200.0,42.1109,42.1497,42.1109,42.1497,43200.0
2014-07-10 13:40:00,54.39,54.4,54.32,54.32,58100.0,42.1574,42.1652,42.1032,42.1032,58100.0
2014-07-10 13:45:00,54.32,54.33,54.3,54.31,55100.0,42.1032,42.1109,42.0877,42.0954,55100.0
2014-07-10 13:50:00,54.3,54.31,54.26,54.28,54500.0,42.0877,42.0954,42.0567,42.0722,54500.0
2014-07-10 13:55:00,54.27,54.34,54.26,54.32,46400.0,42.0644,42.1187,42.0567,42.1032,46400.0
2014-07-10 14:00:00,54.32,54.38,54.32,54.37,39300.0,42.1032,42.1497,42.1032,42.1419,39300.0
2014-07-10 14:05:00,54.37,54.39,54.35,54.39,36300.0,42.1419,42.1574,42.1264,42.1574,36300.0
2014-07-10 14:10:00,54.38,54.39,54.36,54.37,45100.0,42.1497,42.1574,42.1342,42.1419,45100.0
2014-07-10 14:15:00,54.37,54.41,54.36,54.4,37500.0,42.1419,42.1729,42.1342,42.1652,37500.0
2014-07-10 14:20:00,54.4,54.48,54.4,54.46,49300.0,42.1652,42.2272,42.1652,42.2117,49300.0
2014-07-10 14:25:00,54.46,54.47,54.42,54.46,34500.0,42.2117,42.2194,42.1807,42.2117,34500.0
2014-07-10 14:30:00,54.47,54.48,54.36,54.37,67700.0,42.2194,42.2272,42.1342,42.1419,67700.0
2014-07-10 14:35:00,54.36,54.38,54.36,54.37,21000.0,42.1342,42.1497,42.1342,42.1419,21000.0
2014-07-10 14:40:00,54.37,54.38,54.34,54.35,99200.0,42.1419,42.1497,42.1187,42.1264,99200.0
2014-07-10 14:45:00,54.35,54.39,54.34,54.37,67000.0,42.1264,42.1574,42.1187,42.1419,67000.0
2014-07-10 14:50:00,54.37,54.43,54.37,54.41,48600.0,42.1419,42.1884,42.1419,42.1729,48600.0
2014-07-10 14:55:00,54.42,54.42,54.34,54.35,73500.0,42.1807,42.1807,42.1187,42.1264,73500.0
2014-07-10 15:00:00,54.35,54.35,54.29,54.29,60900.0,42.1264,42.1264,42.0799,42.0799,60900.0
2014-07-10 15:05:00,54.29,54.34,54.27,54.33,72500.0,42.0799,42.1187,42.0644,42.1109,72500.0
2014-07-10 15:10:00,54.34,54.36,54.33,54.36,44400.0,42.1187,42.1342,42.1109,42.1342,44400.0
2014-07-10 15:15:00,54.36,54.36,54.34,54.35,84100.0,42.1342,42.1342,42.1187,42.1264,84100.0
2014-07-10 15:20:00,54.36,54.41,54.34,54.41,52500.0,42.1342,42.1729,42.1187,42.1729,52500.0
2014-07-10 15:25:00,54.41,54.48,54.41,54.48,92200.0,42.1729,42.2272,42.1729,42.2272,92200.0
2014-07-10 15:30:00,54.48,54.5,54.45,54.48,109500.0,42.2272,42.2427,42.2039,42.2272,109500.0
2014-07-10 15:35:00,54.48,54.52,54.47,54.48,163400.0,42.2272,42.2582,42.2194,42.2272,163400.0
2014-07-10 15:40:00,54.48,54.57,54.48,54.56,196400.0,42.2272,42.2969,42.2272,42.2892,196400.0
2014-07-10 15:45:00,54.55,54.56,54.5,54.51,109000.0,42.2814,42.2892,42.2427,42.2504,109000.0
2014-07-10 15:50:00,54.51,54.55,54.49,54.55,190000.0,42.2504,42.2814,42.2349,42.2814,190000.0
2014-07-10 15:55:00,54.55,54.55,54.48,54.48,292200.0,42.2814,42.2814,42.2272,42.2272,292200.0
2014-07-11 09:30:00,54.31,54.47,54.13,54.28,317600.0,42.0954,42.2194,41.9559,42.0722,317600.0
2014-07-11 09:35:00,54.26,54.28,54.04,54.2,115300.0,42.0567,42.0722,41.8861,42.0101,115300.0
2014-07-11 09:40:00,54.2,54.23,54.1,54.15,87000.0,42.0101,42.0334,41.9326,41.9714,87000.0
2014-07-11 09:45:00,54.15,54.19,54.05,54.12,108200.0,41.9714,42.0024,41.8939,41.9481,108200.0
2014-07-11 09:50:00,54.13,54.21,54.11,54.16,40400.0,41.9559,42.0179,41.9404,41.9791,40400.0
2014-07-11 09:55:00,54.17,54.21,54.14,54.19,49000.0,41.9869,42.0179,41.9636,42.0024,49000.0
2014-07-11 10:00:00,54.19,54.19,54.08,54.1,56000.0,42.0024,42.0024,41.9171,41.9326,56000.0
2014-07-11 10:05:00,54.1,54.2,54.07,54.19,38000.0,41.9326,42.0101,41.9094,42.0024,38000.0
2014-07-11 10:10:00,54.2,54.41,54.18,54.35,68000.0,42.0101,42.1729,41.9946,42.1264,68000.0
2014-07-11 10:15:00,54.35,54.41,54.25,54.41,67100.0,42.1264,42.1729,42.0489,42.1729,67100.0
2014-07-11 10:20:00,54.41,54.42,54.31,54.34,34400.0,42.1729,42.1807,42.0954,42.1187,34400.0
2014-07-11 10:25:00,54.34,54.37,54.33,54.34,23100.0,42.1187,42.1419,42.1109,42.1187,23100.0
2014-07-11 10:30:00,54.34,54.37,54.27,54.27,34000.0,42.1187,42.1419,42.0644,42.0644,34000.0
2014-07-11 10:35:00,54.27,54.3,54.24,54.26,44400.0,42.0644,42.0877,42.0411,42.0567,44400.0
2014-07-11 10:40:00,54.25,54.28,54.21,54.28,104900.0,42.0489,42.0722,42.0179,42.0722,104900.0
2014-07-11 10:45:00,54.27,54.41,54.27,54.34,40100.0,42.0644,42.1729,42.0644,42.1187,40100.0
2014-07-11 10:50:00,54.34,54.41,54.33,54.38,67100.0,42.1187,42.1729,42.1109,42.1497,67100.0
2014-07-11 10:55:00,54.38,54.39,54.31,54.37,50300.0,42.1497,42.1574,42.0954,42.1419,50300.0
2014-07-11 11:00:00,54.38,54.44,54.37,54.43,34400.0,42.1497,42.1962,42.1419,42.1884,34400.0
2014-07-11 11:05:00,54.43,54.51,54.43,54.47,45200.0,42.1884,42.2504,42.1884,42.2194,45200.0
2014-07-11 11:10:00,54.47,54.48,54.44,54.46,27400.0,42.2194,42.2272,42.1962,42.2117,27400.0
2014-07-11 11:15:00,54.45,54.46,54.41,54.42,22800.0,42.2039,42.2117,42.1729,42.1807,22800.0
2014-07-11 11:20:00,54.42,54.44,54.39,54.43,23700.0,42.1807,42.1962,42.1574,42.1884,23700.0
2014-07-11 11:25:00,54.42,54.44,54.39,54.41,31200.0,42.1807,42.1962,42.1574,42.1729,31200.0
2014-07-11 11:30:00,54.42,54.54,54.41,54.53,51000.0,42.1807,42.2737,42.1729,42.2659,51000.0
2014-07-11 11:35:00,54.53,54.53,54.46,54.46,23300.0,42.2659,42.2659,42.2117,42.2117,23300.0
2014-07-11 11:40:00,54.47,54.51,54.45,54.45,21300.0,42.2194,42.2504,42.2039,42.2039,21300.0
2014-07-11 11:45:00,54.46,54.47,54.43,54.45,21500.0,42.2117,42.2194,42.1884,42.2039,21500.0
2014-07-11 11:50:00,54.44,54.48,54.41,54.46,20800.0,42.1962,42.2272,42.1729,42.2117,20800.0
2014-07-11 11:55:00,54.46,54.46,54.41,54.43,27200.0,42.2117,42.2117,42.1729,42.1884,27200.0
2014-07-11 12:00:00,54.42,54.47,54.42,54.46,24500.0,42.1807,42.2194,42.1807,42.2117,24500.0
2014-07-11 12:05:00,54.46,54.48,54.42,54.47,19500.0,42.2117,42.2272,42.1807,42.2194,19500.0
2014-07-11 12:10:00,54.46,54.48,54.41,54.48,19500.0,42.2117,42.2272,42.1729,42.2272,19500.0
2014-07-11 12:15:00,54.47,54.48,54.45,54.46,20300.0,42.2194,42.2272,42.2039,42.2117,20300.0
2014-07-11 12:20:00,54.47,54.47,54.41,54.43,22400.0,42.2194,42.2194,42.1729,42.1884,22400.0
2014-07-11 12:25:00,54.43,54.44,54.36,54.38,33000.0,42.1884,42.1962,42.1342,42.1497,33000.0
2014-07-11 12:30:00,54.39,54.39,54.35,54.35,21200.0,42.1574,42.1574,42.1264,42.1264,21200.0
2014-07-11 12:35:00,54.35,54.38,54.33,54.38,25400.0,42.1264,42.1497,42.1109,42.1497,25400.0
2014-07-11 12:40:00,54.38,54.41,54.38,54.38,20300.0,42.1497,42.1729,42.1497,42.1497,20300.0
2014-07-11 12:45:00,54.39,54.4,54.38,54.38,14000.0,42.1574,42.1652,42.1497,42.1497,14000.0
2014-07-11 12:50:00,54.38,54.42,54.38,54.41,19200.0,42.1497,42.1807,42.1497,42.1729,19200.0
2014-07-11 12:55:00,54.42,54.44,54.39,54.41,15700.0,42.1807,42.1962,42.1574,42.1729,15700.0
2014-07-11 13:00:00,54.41,54.49,54.41,54.48,25400.0,42.1729,42.2349,42.1729,42.2272,25400.0
2014-07-11 13:05:00,54.48,54.5,54.46,54.47,29400.0,42.2272,42.2427,42.2117,42.2194,29400.0
2014-07-11 13:10:00,54.46,54.47,54.44,54.45,8800.0,42.2117,42.2194,42.1962,42.2039,8800.0
2014-07-11 13:15:00,54.45,54.46,54.42,54.43,35500.0,42.2039,42.2117,42.1807,42.1884,35500.0
2014-07-11 13:20:00,54.44,54.49,54.44,54.48,22200.0,42.1962,42.2349,42.1962,42.2272,22200.0
2014-07-11 13:25:00,54.49,54.49,54.46,54.47,26400.0,42.2349,42.2349,42.2117,42.2194,26400.0
2014-07-11 13:30:00,54.47,54.49,54.46,54.49,24800.0,42.2194,42.2349,42.2117,42.2349,24800.0
2014-07-11 13:35:00,54.48,54.52,54.48,54.51,38500.0,42.2272,42.2582,42.2272,42.2504,38500.0
2014-07-11 13:40:00,54.51,54.54,54.5,54.54,27300.0,42.2504,42.2737,42.2427,42.2737,27300.0
2014-07-11 13:45:00,54.53,54.55,54.51,54.52,30100.0,42.2659,42.2814,42.2504,42.2582,30100.0
2014-07-11 13:50:00,54.52,54.53,54.49,54.53,32700.0,42.2582,42.2659,42.2349,42.2659,32700.0
2014-07-11 13:55:00,54.53,54.54,54.5,54.5,25900.0,42.2659,42.2737,42.2427,42.2427,25900.0
2014-07-11 14:00:00,54.51,54.54,54.5,54.54,42000.0,42.2504,42.2737,42.2427,42.2737,42000.0
2014-07-11 14:05:00,54.54,54.61,54.54,54.6,31900.0,42.2737,42.3279,42.2737,42.3202,31900.0
2014-07-11 14:10:00,54.61,54.61,54.54,54.55,38600.0,42.3279,42.3279,42.2737,42.2814,38600.0
2014-07-11 14:15:00,54.55,54.56,54.53,54.55,18300.0,42.2814,42.2892,42.2659,42.2814,18300.0
2014-07-11 14:20:00,54.55,54.58,54.55,54.58,14700.0,42.2814,42.3047,42.2814,42.3047,14700.0
2014-07-11 14:25:00,54.58,54.61,54.58,54.6,24900.0,42.3047,42.3279,42.3047,42.3202,24900.0
2014-07-11 14:30:00,54.59,54.65,54.59,54.63,23500.0,42.3124,42.3589,42.3124,42.3434,23500.0
2014-07-11 14:35:00,54.62,54.65,54.62,54.65,19300.0,42.3357,42.3589,42.3357,42.3589,19300.0
2014-07-11 14:40:00,54.65,54.67,54.63,54.64,48200.0,42.3589,42.3744,42.3434,42.3512,48200.0
2014-07-11 14:45:00,54.63,54.63,54.58,54.58,19300.0,42.3434,42.3434,42.3047,42.3047,19300.0
2014-07-11 14:50:00,54.58,54.59,54.55,54.55,20100.0,42.3047,42.3124,42.2814,42.2814,20100.0
2014-07-11 14:55:00,54.55,54.57,54.54,54.55,35500.0,42.2814,42.2969,42.2737,42.2814,35500.0
2014-07-11 15:00:00,54.56,54.6,54.55,54.6,28500.0,42.2892,42.3202,42.2814,42.3202,28500.0
2014-07-11 15:05:00,54.6,54.63,54.6,54.63,22100.0,42.3202,42.3434,42.3202,42.3434,22100.0
2014-07-11 15:10:00,54.63,54.63,54.56,54.58,27600.0,42.3434,42.3434,42.2892,42.3047,27600.0
2014-07-11 15:15:00,54.58,54.6,54.57,54.59,53500.0,42.3047,42.3202,42.2969,42.3124,53500.0
2014-07-11 15:20:00,54.59,54.59,54.58,54.59,17800.0,42.3124,42.3124,42.3047,42.3124,17800.0
2014-07-11 15:25:00,54.59,54.6,54.57,54.6,31500.0,42.3124,42.3202,42.2969,42.3202,31500.0
2014-07-11 15:30:00,54.6,54.6,54.56,54.58,37100.0,42.3202,42.3202,42.2892,42.3047,37100.0
2014-07-11 15:35:00,54.58,54.64,54.57,54.63,48900.0,42.3047,42.3512,42.2969,42.3434,48900.0
2014-07-11 15:40:00,54.63,54.63,54.6,54.61,28900.0,42.3434,42.3434,42.3202,42.3279,28900.0
2014-07-11 15:45:00,54.61,54.61,54.54,54.54,43400.0,42.3279,42.3279,42.2737,42.2737,43400.0
2014-07-11 15:50:00,54.55,54.56,54.51,54.52,107800.0,42.2814,42.2892,42.2504,42.2582,107800.0
2014-07-11 15:55:00,54.51,54.53,54.49,54.53,130900.0,42.2504,42.2659,42.2349,42.2659,130900.0
2014-07-14 09:30:00,54.93,55.18,54.92,55.12,143400.0,42.576,42.7697,42.5682,42.7232,143400.0
2014-07-14 09:35:00,55.12,55.25,55.06,55.09,119700.0,42.7232,42.824,42.6767,42.7,119700.0
2014-07-14 09:40:00,55.11,55.14,55.05,55.08,70600.0,42.7155,42.7387,42.669,42.6922,70600.0
2014-07-14 09:45:00,55.08,55.13,54.94,54.96,54300.0,42.6922,42.731,42.5837,42.5992,54300.0
2014-07-14 09:50:00,54.96,55.06,54.94,55.01,45500.0,42.5992,42.6767,42.5837,42.638,45500.0
2014-07-14 09:55:00,55.0,55.0,54.87,54.99,45100.0,42.6302,42.6302,42.5295,42.6225,45100.0
2014-07-14 10:00:00,54.98,55.06,54.97,55.04,53400.0,42.6147,42.6767,42.607,42.6612,53400.0
2014-07-14 10:05:00,55.03,55.04,54.95,54.95,42000.0,42.6535,42.6612,42.5915,42.5915,42000.0
2014-07-14 10:10:00,54.97,55.04,54.96,55.03,39000.0,42.607,42.6612,42.5992,42.6535,39000.0
2014-07-14 10:15:00,55.03,55.06,54.97,54.97,44800.0,42.6535,42.6767,42.607,42.607,44800.0
2014-07-14 10:20:00,54.97,55.01,54.95,55.01,31700.0,42.607,42.638,42.5915,42.638,31700.0
2014-07-14 10:25:00,55.01,55.02,54.95,54.98,42900.0,42.638,42.6457,42.5915,42.6147,42900.0
2014-07-14 10:30:00,54.99,55.06,54.97,55.04,61200.0,42.6225,42.6767,42.607,42.6612,61200.0
2014-07-14 10:35:00,55.03,55.03,54.94,54.96,26800.0,42.6535,42.6535,42.5837,42.5992,26800.0
2014-07-14 10:40:00,54.96,54.98,54.92,54.92,19600.0,42.5992,42.6147,42.5682,42.5682,19600.0
2014-07-14 10:45:00,54.92,55.04,54.92,54.99,51000.0,42.5682,42.6612,42.5682,42.6225,51000.0
2014-07-14 10:50:00,55.0,55.04,54.98,55.02,58000.0,42.6302,42.6612,42.6147,42.6457,58000.0
2014-07-14 10:55:00,55.02,55.05,55.01,55.01,37900.0,42.6457,42.669,42.638,42.638,37900.0
2014-07-14 11:00:00,55.02,55.03,55.0,55.03,26200.0,42.6457,42.6535,42.6302,42.6535,26200.0
2014-07-14 11:05:00,55.03,55.05,54.98,54.99,52400.0,42.6535,42.669,42.6147,42.6225,52400.0
2014-07-14 11:10:00,54.99,55.0,54.96,54.96,20000.0,42.6225,42.6302,42.5992,42.5992,20000.0
2014-07-14 11:15:00,54.96,54.97,54.94,54.94,27000.0,42.5992,42.607,42.5837,42.5837,27000.0
2014-07-14 11:20:00,54.95,55.0,54.94,54.99,40500.0,42.5915,42.6302,42.5837,42.6225,40500.0
2014-07-14 11:25:00,54.98,54.99,54.96,54.97,51100.0,42.6147,42.6225,42.5992,42.607,51100.0
2014-07-14 11:30:00,54.97,55.05,54.97,55.02,84600.0,42.607,42.669,42.607,42.6457,84600.0
2014-07-14 11:35:00,55.03,55.03,54.97,54.97,31600.0,42.6535,42.6535,42.607,42.607,31600.0
2014-07-14 11:40:00,54.97,55.0,54.97,55.0,15300.0,42.607,42.6302,42.607,42.6302,15300.0
2014-07-14 11:45:00,55.0,55.02,54.95,54.96,32000.0,42.6302,42.6457,42.5915,42.5992,32000.0
2014-07-14 11:50:00,54.96,54.98,54.94,54.98,27200.0,42.5992,42.6147,42.5837,42.6147,27200.0
2014-07-14 11:55:00,54.97,54.98,54.92,54.94,25300.0,42.607,42.6147,42.5682,42.5837,25300.0
2014-07-14 12:00:00,54.92,54.95,54.91,54.94,34700.0,42.5682,42.5915,42.5605,42.5837,34700.0
2014-07-14 12:05:00,54.93,54.97,54.93,54.97,23700.0,42.576,42.607,42.576,42.607,23700.0
2014-07-14 12:10:00,54.96,54.97,54.94,54.95,36900.0,42.5992,42.607,42.5837,42.5915,36900.0
2014-07-14 12:15:00,54.95,54.95,54.9,54.91,20500.0,42.5915,42.5915,42.5527,42.5605,20500.0
2014-07-14 12:20:00,54.9,54.95,54.9,54.94,33900.0,42.5527,42.5915,42.5527,42.5837,33900.0
2014-07-14 12:25:00,54.93,54.95,54.91,54.92,31000.0,42.576,42.5915,42.5605,42.5682,31000.0
2014-07-14 12:30:00,54.92,54.98,54.91,54.98,60500.0,42.5682,42.6147,42.5605,42.6147,60500.0
2014-07-14 12:35:00,54.97,54.99,54.95,54.96,26100.0,42.607,42.6225,42.5915,42.5992,26100.0
2014-07-14 12:40:00,54.96,54.99,54.95,54.96,31400.0,42.5992,42.6225,42.5915,42.5992,31400.0
2014-07-14 12:45:00,54.96,54.97,54.95,54.96,26800.0,42.5992,42.607,42.5915,42.5992,26800.0
2014-07-14 12:50:00,54.96,54.96,54.95,54.96,48900.0,42.5992,42.5992,42.5915,42.5992,48900.0
2014-07-14 12:55:00,54.96,55.0,54.96,54.97,34600.0,42.5992,42.6302,42.5992,42.607,34600.0
2014-07-14 13:00:00,54.98,54.98,54.96,54.97,14800.0,42.6147,42.6147,42.5992,42.607,14800.0
2014-07-14 13:05:00,54.97,54.97,54.96,54.97,12100.0,42.607,42.607,42.5992,42.607,12100.0
2014-07-14 13:10:00,54.96,55.01,54.96,55.0,85600.0,42.5992,42.638,42.5992,42.6302,85600.0
2014-07-14 13:15:00,55.01,55.03,54.99,55.02,49900.0,42.638,42.6535,42.6225,42.6457,49900.0
2014-07-14 13:20:00,55.02,55.02,55.0,55.02,27200.0,42.6457,42.6457,42.6302,42.6457,27200.0
2014-07-14 13:25:00,55.02,55.02,55.0,55.0,23400.0,42.6457,42.6457,42.6302,42.6302,23400.0
2014-07-14 13:30:00,55.01,55.04,54.99,55.04,46000.0,42.638,42.6612,42.6225,42.6612,46000.0
2014-07-14 13:35:00,55.04,55.05,55.03,55.04,36500.0,42.6612,42.669,42.6535,42.6612,36500.0
2014-07-14 13:40:00,55.04,55.07,55.02,55.07,48300.0,42.6612,42.6845,42.6457,42.6845,48300.0
2014-07-14 13:45:00,55.07,55.07,55.05,55.07,40600.0,42.6845,42.6845,42.669,42.6845,40600.0
2014-07-14 13:50:00,55.07,55.08,55.06,55.07,36000.0,42.6845,42.6922,42.6767,42.6845,36000.0
2014-07-14 13:55:00,55.08,55.08,55.03,55.04,64100.0,42.6922,42.6922,42.6535,42.6612,64100.0
2014-07-14 14:00:00,55.03,55.05,55.03,55.05,53600.0,42.6535,42.669,42.6535,42.669,53600.0
2014-07-14 14:05:00,55.05,55.1,55.04,55.07,106000.0,42.669,42.7077,42.6612,42.6845,106000.0
2014-07-14 14:10:00,55.06,55.11,55.04,55.05,100100.0,42.6767,42.7155,42.6612,42.669,100100.0
2014-07-14 14:15:00,55.04,55.05,55.02,55.05,61000.0,42.6612,42.669,42.6457,42.669,61000.0
2014-07-14 14:20:00,55.05,55.08,55.03,55.03,58400.0,42.669,42.6922,42.6535,42.6535,58400.0
2014-07-14 14:25:00,55.03,55.06,55.01,55.01,35500.0,42.6535,42.6767,42.638,42.638,35500.0
2014-07-14 14:30:00,55.01,55.02,54.99,55.02,48600.0,42.638,42.6457,42.6225,42.6457,48600.0
2014-07-14 14:35:00,55.01,55.02,54.98,55.0,40600.0,42.638,42.6457,42.6147,42.6302,40600.0
2014-07-14 14:40:00,55.0,55.0,54.99,55.0,15400.0,42.6302,42.6302,42.6225,42.6302,15400.0
2014-07-14 14:45:00,55.0,55.0,54.99,54.99,24500.0,42.6302,42.6302,42.6225,42.6225,24500.0
2014-07-14 14:50:00,55.0,55.0,54.98,55.0,30000.0,42.6302,42.6302,42.6147,42.6302,30000.0
2014-07-14 14:55:00,55.0,55.0,54.99,55.0,28200.0,42.6302,42.6302,42.6225,42.6302,28200.0
2014-07-14 15:00:00,55.0,55.0,54.99,55.0,22800.0,42.6302,42.6302,42.6225,42.6302,22800.0
2014-07-14 15:05:00,55.0,55.0,54.98,55.0,28800.0,42.6302,42.6302,42.6147,42.6302,28800.0
2014-07-14 15:10:00,55.0,55.05,55.0,55.03,91500.0,42.6302,42.669,42.6302,42.6535,91500.0
2014-07-14 15:15:00,55.03,55.04,55.02,55.02,34500.0,42.6535,42.6612,42.6457,42.6457,34500.0
2014-07-14 15:20:00,55.02,55.06,55.01,55.05,79300.0,42.6457,42.6767,42.638,42.669,79300.0
2014-07-14 15:25:00,55.04,55.07,55.02,55.02,144400.0,42.6612,42.6845,42.6457,42.6457,144400.0
2014-07-14 15:30:00,55.02,55.07,55.01,55.07,98200.0,42.6457,42.6845,42.638,42.6845,98200.0
2014-07-14 15:35:00,55.06,55.08,55.06,55.08,87000.0,42.6767,42.6922,42.6767,42.6922,87000.0
2014-07-14 15:40:00,55.07,55.08,55.04,55.04,107700.0,42.6845,42.6922,42.6612,42.6612,107700.0
2014-07-14 15:45:00,55.05,55.07,55.03,55.06,272400.0,42.669,42.6845,42.6535,42.6767,272400.0
2014-07-14 15:50:00,55.05,55.08,55.05,55.05,160400.0,42.669,42.6922,42.669,42.669,160400.0
2014-07-14 15:55:00,55.05,55.11,55.05,55.09,315100.0,42.669,42.7155,42.669,42.7,315100.0
2014-07-15 09:30:00,55.12,55.32,55.12,55.23,184400.0,42.7232,42.8783,42.7232,42.8085,184400.0
2014-07-15 09:35:00,55.22,55.43,55.22,55.37,100400.0,42.8007,42.9635,42.8007,42.917,100400.0
2014-07-15 09:40:00,55.37,55.46,55.37,55.43,87800.0,42.917,42.9868,42.917,42.9635,87800.0
2014-07-15 09:45:00,55.42,55.52,55.35,55.38,136300.0,42.9558,43.0333,42.9015,42.9248,136300.0
2014-07-15 09:50:00,55.39,55.44,55.29,55.3,94300.0,42.9325,42.9713,42.855,42.8627,94300.0
2014-07-15 09:55:00,55.3,55.31,55.21,55.26,55700.0,42.8627,42.8705,42.793,42.8317,55700.0
2014-07-15 10:00:00,55.27,55.41,55.27,55.33,98300.0,42.8395,42.948,42.8395,42.886,98300.0
2014-07-15 10:05:00,55.32,55.39,55.3,55.34,84900.0,42.8783,42.9325,42.8627,42.8938,84900.0
2014-07-15 10:10:00,55.34,55.37,55.21,55.21,84500.0,42.8938,42.917,42.793,42.793,84500.0
2014-07-15 10:15:00,55.21,55.25,55.16,55.19,101400.0,42.793,42.824,42.7542,42.7775,101400.0
2014-07-15 10:20:00,55.2,55.26,55.19,55.22,73500.0,42.7852,42.8317,42.7775,42.8007,73500.0
2014-07-15 10:25:00,55.23,55.32,55.21,55.27,45900.0,42.8085,42.8783,42.793,42.8395,45900.0
2014-07-15 10:30:00,55.27,55.33,55.23,55.3,49300.0,42.8395,42.886,42.8085,42.8627,49300.0
2014-07-15 10:35:00,55.29,55.36,55.23,55.23,194400.0,42.855,42.9093,42.8085,42.8085,194400.0
2014-07-15 10:40:00,55.23,55.24,55.12,55.16,99500.0,42.8085,42.8162,42.7232,42.7542,99500.0
2014-07-15 10:45:00,55.16,55.16,55.02,55.06,147400.0,42.7542,42.7542,42.6457,42.6767,147400.0
2014-07-15 10:50:00,55.05,55.12,55.01,55.1,228500.0,42.669,42.7232,42.638,42.7077,228500.0
2014-07-15 10:55:00,55.1,55.12,55.03,55.09,55300.0,42.7077,42.7232,42.6535,42.7,55300.0
2014-07-15 11:00:00,55.09,55.11,55.0,55.02,79500.0,42.7,42.7155,42.6302,42.6457,79500.0
2014-07-15 11:05:00,55.01,55.04,55.0,55.0,59800.0,42.638,42.6612,42.6302,42.6302,59800.0
2014-07-15 11:10:00,55.01,55.12,55.01,55.08,59700.0,42.638,42.7232,42.638,42.6922,59700.0
2014-07-15 11:15:00,55.08,55.12,55.06,55.08,79900.0,42.6922,42.7232,42.6767,42.6922,79900.0
2014-07-15 11:20:00,55.08,55.11,55.06,55.11,50400.0,42.6922,42.7155,42.6767,42.7155,50400.0
2014-07-15 11:25:00,55.1,55.13,55.07,55.08,41100.0,42.7077,42.731,42.6845,42.6922,41100.0
2014-07-15 11:30:00,55.08,55.09,55.0,55.0,38800.0,42.6922,42.7,42.6302,42.6302,38800.0
2014-07-15 11:35:00,55.0,55.04,55.0,55.02,39000.0,42.6302,42.6612,42.6302,42.6457,39000.0
2014-07-15 11:40:00,55.02,55.03,55.0,55.01,48300.0,42.6457,42.6535,42.6302,42.638,48300.0
2014-07-15 11:45:00,55.01,55.03,55.0,55.0,47200.0,42.638,42.6535,42.6302,42.6302,47200.0
2014-07-15 11:50:00,55.01,55.03,55.0,55.0,65200.0,42.638,42.6535,42.6302,42.6302,65200.0
2014-07-15 11:55:00,55.0,55.0,54.89,54.93,127600.0,42.6302,42.6302,42.545,42.576,127600.0
2014-07-15 12:00:00,54.93,54.98,54.91,54.94,79700.0,42.576,42.6147,42.5605,42.5837,79700.0
2014-07-15 12:05:00,54.94,55.03,54.94,55.0,39300.0,42.5837,42.6535,42.5837,42.6302,39300.0
2014-07-15 12:10:00,55.0,55.04,55.0,55.03,25500.0,42.6302,42.6612,42.6302,42.6535,25500.0
2014-07-15 12:15:00,55.02,55.03,54.99,55.02,46600.0,42.6457,42.6535,42.6225,42.6457,46600.0
2014-07-15 12:20:00,55.03,55.04,54.97,55.0,22900.0,42.6535,42.6612,42.607,42.6302,22900.0
2014-07-15 12:25:00,55.0,55.05,54.98,55.03,26900.0,42.6302,42.669,42.6147,42.6535,26900.0
2014-07-15 12:30:00,55.03,55.04,55.0,55.01,23600.0,42.6535,42.6612,42.6302,42.638,23600.0
2014-07-15 12:35:00,55.01,55.04,54.97,55.04,27000.0,42.638,42.6612,42.607,42.6612,27000.0
2014-07-15 12:40:00,55.04,55.1,55.04,55.09,19400.0,42.6612,42.7077,42.6612,42.7,19400.0
2014-07-15 12:45:00,55.09,55.1,55.06,55.07,21900.0,42.7,42.7077,42.6767,42.6845,21900.0
2014-07-15 12:50:00,55.07,55.08,55.04,55.04,17200.0,42.6845,42.6922,42.6612,42.6612,17200.0
2014-07-15 12:55:00,55.05,55.06,55.01,55.01,13400.0,42.669,42.6767,42.638,42.638,13400.0
2014-07-15 13:00:00,55.01,55.04,55.0,55.03,74700.0,42.638,42.6612,42.6302,42.6535,74700.0
2014-07-15 13:05:00,55.04,55.09,55.02,55.07,18900.0,42.6612,42.7,42.6457,42.6845,18900.0
2014-07-15 13:10:00,55.08,55.12,55.06,55.12,17400.0,42.6922,42.7232,42.6767,42.7232,17400.0
2014-07-15 13:15:00,55.13,55.21,55.13,55.21,54100.0,42.731,42.793,42.731,42.793,54100.0
2014-07-15 13:20:00,55.21,55.22,55.16,55.16,21800.0,42.793,42.8007,42.7542,42.7542,21800.0
2014-07-15 13:25:00,55.17,55.19,55.16,55.18,18300.0,42.762,42.7775,42.7542,42.7697,18300.0
2014-07-15 13:30:00,55.19,55.22,55.16,55.19,22300.0,42.7775,42.8007,42.7542,42.7775,22300.0
2014-07-15 13:35:00,55.19,55.23,55.15,55.17,60100.0,42.7775,42.8085,42.7465,42.762,60100.0
2014-07-15 13:40:00,55.17,55.18,55.15,55.18,15400.0,42.762,42.7697,42.7465,42.7697,15400.0
2014-07-15 13:45:00,55.18,55.21,55.16,55.2,43900.0,42.7697,42.793,42.7542,42.7852,43900.0
2014-07-15 13:50:00,55.2,55.22,55.15,55.15,18900.0,42.7852,42.8007,42.7465,42.7465,18900.0
2014-07-15 13:55:00,55.15,55.17,55.14,55.16,17000.0,42.7465,42.762,42.7387,42.7542,17000.0
2014-07-15 14:00:00,55.16,55.2,55.15,55.18,39600.0,42.7542,42.7852,42.7465,42.7697,39600.0
2014-07-15 14:05:00,55.18,55.22,55.15,55.16,41100.0,42.7697,42.8007,42.7465,42.7542,41100.0
2014-07-15 14:10:00,55.17,55.21,55.16,55.18,107600.0,42.762,42.793,42.7542,42.7697,107600.0
2014-07-15 14:15:00,55.18,55.23,55.17,55.21,78600.0,42.7697,42.8085,42.762,42.793,78600.0
2014-07-15 14:20:00,55.21,55.23,55.2,55.23,24500.0,42.793,42.8085,42.7852,42.8085,24500.0
2014-07-15 14:25:00,55.23,55.24,55.19,55.21,32100.0,42.8085,42.8162,42.7775,42.793,32100.0
2014-07-15 14:30:00,55.21,55.21,55.15,55.16,50100.0,42.793,42.793,42.7465,42.7542,50100.0
2014-07-15 14:35:00,55.16,55.19,55.15,55.17,26400.0,42.7542,42.7775,42.7465,42.762,26400.0
2014-07-15 14:40:00,55.17,55.2,55.16,55.18,25700.0,42.762,42.7852,42.7542,42.7697,25700.0
2014-07-15 14:45:00,55.19,55.19,55.14,55.18,52700.0,42.7775,42.7775,42.7387,42.7697,52700.0
2014-07-15 14:50:00,55.18,55.2,55.15,55.18,27800.0,42.7697,42.7852,42.7465,42.7697,27800.0
2014-07-15 14:55:00,55.19,55.22,55.14,55.22,29900.0,42.7775,42.8007,42.7387,42.8007,29900.0
2014-07-15 15:00:00,55.21,55.22,55.18,55.19,27600.0,42.793,42.8007,42.7697,42.7775,27600.0
2014-07-15 15:05:00,55.19,55.19,55.13,55.14,42900.0,42.7775,42.7775,42.731,42.7387,42900.0
2014-07-15 15:10:00,55.15,55.16,55.11,55.16,36200.0,42.7465,42.7542,42.7155,42.7542,36200.0
2014-07-15 15:15:00,55.16,55.18,55.14,55.14,52400.0,42.7542,42.7697,42.7387,42.7387,52400.0
2014-07-15 15:20:00,55.15,55.16,55.11,55.12,152900.0,42.7465,42.7542,42.7155,42.7232,152900.0
2014-07-15 15:25:00,55.11,55.13,55.1,55.11,109400.0,42.7155,42.731,42.7077,42.7155,109400.0
2014-07-15 15:30:00,55.1,55.12,55.09,55.09,84100.0,42.7077,42.7232,42.7,42.7,84100.0
2014-07-15 15:35:00,55.09,55.1,55.08,55.1,58600.0,42.7,42.7077,42.6922,42.7077,58600.0
2014-07-15 15:40:00,55.1,55.11,55.09,55.1,111000.0,42.7077,42.7155,42.7,42.7077,111000.0
2014-07-15 15:45:00,55.1,55.11,55.08,55.09,105000.0,42.7077,42.7155,42.6922,42.7,105000.0
2014-07-15 15:50:00,55.1,55.1,55.08,55.09,193700.0,42.7077,42.7077,42.6922,42.7,193700.0
2014-07-15 15:55:00,55.1,55.11,55.05,55.06,435000.0,42.7077,42.7155,42.669,42.6767,435000.0
2014-07-16 09:30:00,55.34,55.46,55.22,55.3,141600.0,42.8938,42.9868,42.8007,42.8627,141600.0
2014-07-16 09:35:00,55.3,55.43,55.19,55.32,98100.0,42.8627,42.9635,42.7775,42.8783,98100.0
2014-07-16 09:40:00,55.3,55.34,55.17,55.2,46800.0,42.8627,42.8938,42.762,42.7852,46800.0
2014-07-16 09:45:00,55.21,55.28,55.15,55.22,78500.0,42.793,42.8472,42.7465,42.8007,78500.0
2014-07-16 09:50:00,55.22,55.3,55.06,55.14,51000.0,42.8007,42.8627,42.6767,42.7387,51000.0
2014-07-16 09:55:00,55.15,55.24,55.1,55.24,37000.0,42.7465,42.8162,42.7077,42.8162,37000.0
2014-07-16 10:00:00,55.24,55.3,55.21,55.28,45300.0,42.8162,42.8627,42.793,42.8472,45300.0
2014-07-16 10:05:00,55.29,55.33,55.25,55.31,55100.0,42.855,42.886,42.824,42.8705,55100.0
2014-07-16 10:10:00,55.31,55.31,55.2,55.22,39900.0,42.8705,42.8705,42.7852,42.8007,39900.0
2014-07-16 10:15:00,55.22,55.22,55.13,55.16,169300.0,42.8007,42.8007,42.731,42.7542,169300.0
2014-07-16 10:20:00,55.16,55.23,55.11,55.16,35200.0,42.7542,42.8085,42.7155,42.7542,35200.0
2014-07-16 10:25:00,55.15,55.2,55.11,55.14,41000.0,42.7465,42.7852,42.7155,42.7387,41000.0
2014-07-16 10:30:00,55.14,55.16,55.11,55.12,33500.0,42.7387,42.7542,42.7155,42.7232,33500.0
2014-07-16 10:35:00,55.12,55.15,55.09,55.1,51500.0,42.7232,42.7465,42.7,42.7077,51500.0
2014-07-16 10:40:00,55.1,55.15,55.06,55.09,63500.0,42.7077,42.7465,42.6767,42.7,63500.0
2014-07-16 10:45:00,55.09,55.13,55.02,55.05,91400.0,42.7,42.731,42.6457,42.669,91400.0
2014-07-16 10:50:00,55.05,55.06,55.0,55.02,63400.0,42.669,42.6767,42.6302,42.6457,63400.0
2014-07-16 10:55:00,55.02,55.05,55.01,55.02,33900.0,42.6457,42.669,42.638,42.6457,33900.0
2014-07-16 11:00:00,55.02,55.07,55.0,55.06,36200.0,42.6457,42.6845,42.6302,42.6767,36200.0
2014-07-16 11:05:00,55.05,55.09,55.03,55.03,16900.0,42.669,42.7,42.6535,42.6535,16900.0
2014-07-16 11:10:00,55.03,55.04,55.01,55.02,34300.0,42.6535,42.6612,42.638,42.6457,34300.0
2014-07-16 11:15:00,55.01,55.02,55.0,55.02,75100.0,42.638,42.6457,42.6302,42.6457,75100.0
2014-07-16 11:20:00,55.03,55.07,55.02,55.06,34100.0,42.6535,42.6845,42.6457,42.6767,34100.0
2014-07-16 11:25:00,55.07,55.07,55.06,55.06,17300.0,42.6845,42.6845,42.6767,42.6767,17300.0
2014-07-16 11:30:00,55.06,55.07,55.06,55.06,16500.0,42.6767,42.6845,42.6767,42.6767,16500.0
2014-07-16 11:35:00,55.06,55.07,54.99,54.99,76100.0,42.6767,42.6845,42.6225,42.6225,76100.0
2014-07-16 11:40:00,55.0,55.03,54.99,55.02,30400.0,42.6302,42.6535,42.6225,42.6457,30400.0
2014-07-16 11:45:00,55.01,55.02,54.98,54.99,19200.0,42.638,42.6457,42.6147,42.6225,19200.0
2014-07-16 11:50:00,54.99,55.02,54.96,54.98,43700.0,42.6225,42.6457,42.5992,42.6147,43700.0
2014-07-16 11:55:00,54.97,55.03,54.96,55.02,39800.0,42.607,42.6535,42.5992,42.6457,39800.0
2014-07-16 12:00:00,55.02,55.03,55.0,55.02,19800.0,42.6457,42.6535,42.6302,42.6457,19800.0
2014-07-16 12:05:00,55.02,55.1,55.02,55.07,39600.0,42.6457,42.7077,42.6457,42.6845,39600.0
2014-07-16 12:10:00,55.08,55.1,55.06,55.08,23700.0,42.6922,42.7077,42.6767,42.6922,23700.0
2014-07-16 12:15:00,55.08,55.15,55.07,55.14,47100.0,42.6922,42.7465,42.6845,42.7387,47100.0
2014-07-16 12:20:00,55.13,55.14,55.1,55.1,35700.0,42.731,42.7387,42.7077,42.7077,35700.0
2014-07-16 12:25:00,55.1,55.11,55.07,55.08,13300.0,42.7077,42.7155,42.6845,42.6922,13300.0
2014-07-16 12:30:00,55.08,55.1,55.07,55.09,26900.0,42.6922,42.7077,42.6845,42.7,26900.0
2014-07-16 12:35:00,55.08,55.1,55.06,55.07,14600.0,42.6922,42.7077,42.6767,42.6845,14600.0
2014-07-16 12:40:00,55.06,55.07,55.02,55.04,24700.0,42.6767,42.6845,42.6457,42.6612,24700.0
2014-07-16 12:45:00,55.04,55.04,54.99,54.99,74000.0,42.6612,42.6612,42.6225,42.6225,74000.0
2014-07-16 12:50:00,55.01,55.01,54.95,54.96,19300.0,42.638,42.638,42.5915,42.5992,19300.0
2014-07-16 12:55:00,54.96,54.96,54.95,54.96,14800.0,42.5992,42.5992,42.5915,42.5992,14800.0
2014-07-16 13:00:00,54.96,54.97,54.95,54.96,32000.0,42.5992,42.607,42.5915,42.5992,32000.0
2014-07-16 13:05:00,54.96,54.96,54.93,54.94,20200.0,42.5992,42.5992,42.576,42.5837,20200.0
2014-07-16 13:10:00,54.93,54.93,54.91,54.91,18600.0,42.576,42.576,42.5605,42.5605,18600.0
2014-07-16 13:15:00,54.91,54.93,54.91,54.92,19700.0,42.5605,42.576,42.5605,42.5682,19700.0
2014-07-16 13:20:00,54.93,54.96,54.92,54.96,22500.0,42.576,42.5992,42.5682,42.5992,22500.0
2014-07-16 13:25:00,54.95,54.98,54.95,54.98,32400.0,42.5915,42.6147,42.5915,42.6147,32400.0
2014-07-16 13:30:00,54.98,54.98,54.97,54.98,10000.0,42.6147,42.6147,42.607,42.6147,10000.0
2014-07-16 13:35:00,54.98,54.98,54.96,54.97,27900.0,42.6147,42.6147,42.5992,42.607,27900.0
2014-07-16 13:40:00,54.97,54.99,54.97,54.98,18500.0,42.607,42.6225,42.607,42.6147,18500.0
2014-07-16 13:45:00,54.97,54.98,54.96,54.96,18100.0,42.607,42.6147,42.5992,42.5992,18100.0
2014-07-16 13:50:00,54.96,54.99,54.96,54.99,27500.0,42.5992,42.6225,42.5992,42.6225,27500.0
2014-07-16 13:55:00,54.98,54.99,54.98,54.98,17100.0,42.6147,42.6225,42.6147,42.6147,17100.0
2014-07-16 14:00:00,54.98,55.02,54.96,55.02,73900.0,42.6147,42.6457,42.5992,42.6457,73900.0
2014-07-16 14:05:00,55.02,55.02,55.0,55.01,32400.0,42.6457,42.6457,42.6302,42.638,32400.0
2014-07-16 14:10:00,55.0,55.01,55.0,55.01,29100.0,42.6302,42.638,42.6302,42.638,29100.0
2014-07-16 14:15:00,55.01,55.01,55.0,55.0,11600.0,42.638,42.638,42.6302,42.6302,11600.0
2014-07-16 14:20:00,55.01,55.01,55.0,55.0,30800.0,42.638,42.638,42.6302,42.6302,30800.0
2014-07-16 14:25:00,55.0,55.01,54.98,54.98,31600.0,42.6302,42.638,42.6147,42.6147,31600.0
2014-07-16 14:30:00,54.98,54.99,54.97,54.98,39300.0,42.6147,42.6225,42.607,42.6147,39300.0
2014-07-16 14:35:00,54.98,54.98,54.92,54.92,54700.0,42.6147,42.6147,42.5682,42.5682,54700.0
2014-07-16 14:40:00,54.92,54.93,54.9,54.91,55100.0,42.5682,42.576,42.5527,42.5605,55100.0
2014-07-16 14:45:00,54.9,54.93,54.89,54.9,102900.0,42.5527,42.576,42.545,42.5527,102900.0
2014-07-16 14:50:00,54.9,54.91,54.88,54.89,44600.0,42.5527,42.5605,42.5372,42.545,44600.0
2014-07-16 14:55:00,54.89,54.91,54.88,54.9,51900.0,42.545,42.5605,42.5372,42.5527,51900.0
2014-07-16 15:00:00,54.91,54.91,54.87,54.88,28700.0,42.5605,42.5605,42.5295,42.5372,28700.0
2014-07-16 15:05:00,54.88,54.89,54.88,54.89,19100.0,42.5372,42.545,42.5372,42.545,19100.0
2014-07-16 15:10:00,54.89,54.9,54.88,54.89,61600.0,42.545,42.5527,42.5372,42.545,61600.0
2014-07-16 15:15:00,54.9,54.9,54.88,54.9,54100.0,42.5527,42.5527,42.5372,42.5527,54100.0
2014-07-16 15:20:00,54.89,54.91,54.89,54.9,55500.0,42.545,42.5605,42.545,42.5527,55500.0
2014-07-16 15:25:00,54.89,54.93,54.89,54.93,44400.0,42.545,42.576,42.545,42.576,44400.0
2014-07-16 15:30:00,54.93,54.93,54.92,54.93,24700.0,42.576,42.576,42.5682,42.576,24700.0
2014-07-16 15:35:00,54.92,54.95,54.92,54.95,42700.0,42.5682,42.5915,42.5682,42.5915,42700.0
2014-07-16 15:40:00,54.95,54.95,54.94,54.95,47800.0,42.5915,42.5915,42.5837,42.5915,47800.0
2014-07-16 15:45:00,54.95,54.95,54.94,54.94,97900.0,42.5915,42.5915,42.5837,42.5837,97900.0
2014-07-16 15:50:00,54.95,54.98,54.94,54.97,116100.0,42.5915,42.6147,42.5837,42.607,116100.0
2014-07-16 15:55:00,54.98,55.04,54.97,55.04,374500.0,42.6147,42.6612,42.607,42.6612,374500.0
2014-07-17 09:30:00,54.92,55.01,54.86,54.92,169000.0,42.5682,42.638,42.5217,42.5682,169000.0
2014-07-17 09:35:00,54.95,55.09,54.94,54.99,218100.0,42.5915,42.7,42.5837,42.6225,218100.0
2014-07-17 09:40:00,55.0,55.17,54.99,55.09,157500.0,42.6302,42.762,42.6225,42.7,157500.0
2014-07-17 09:45:00,55.09,55.19,55.05,55.18,166000.0,42.7,42.7775,42.669,42.7697,166000.0
2014-07-17 09:50:00,55.17,55.23,55.11,55.2,108600.0,42.762,42.8085,42.7155,42.7852,108600.0
2014-07-17 09:55:00,55.2,55.29,55.19,55.27,65700.0,42.7852,42.855,42.7775,42.8395,65700.0
2014-07-17 10:00:00,55.28,55.33,55.16,55.19,103600.0,42.8472,42.886,42.7542,42.7775,103600.0
2014-07-17 10:05:00,55.19,55.21,55.04,55.05,85100.0,42.7775,42.793,42.6612,42.669,85100.0
2014-07-17 10:10:00,55.05,55.1,55.04,55.08,129100.0,42.669,42.7077,42.6612,42.6922,129100.0
2014-07-17 10:15:00,55.09,55.09,55.03,55.04,110900.0,42.7,42.7,42.6535,42.6612,110900.0
2014-07-17 10:20:00,55.05,55.14,55.05,55.1,53500.0,42.669,42.7387,42.669,42.7077,53500.0
2014-07-17 10:25:00,55.1,55.21,55.07,55.2,49500.0,42.7077,42.793,42.6845,42.7852,49500.0
2014-07-17 10:30:00,55.2,55.21,55.14,55.17,33600.0,42.7852,42.793,42.7387,42.762,33600.0
2014-07-17 10:35:00,55.18,55.18,55.1,55.1,50600.0,42.7697,42.7697,42.7077,42.7077,50600.0
2014-07-17 10:40:00,55.1,55.13,55.08,55.1,70100.0,42.7077,42.731,42.6922,42.7077,70100.0
2014-07-17 10:45:00,55.1,55.13,55.08,55.09,33900.0,42.7077,42.731,42.6922,42.7,33900.0
2014-07-17 10:50:00,55.1,55.14,55.09,55.13,51700.0,42.7077,42.7387,42.7,42.731,51700.0
2014-07-17 10:55:00,55.13,55.14,55.11,55.13,50500.0,42.731,42.7387,42.7155,42.731,50500.0
2014-07-17 11:00:00,55.14,55.18,55.11,55.17,56500.0,42.7387,42.7697,42.7155,42.762,56500.0
2014-07-17 11:05:00,55.17,55.2,55.15,55.16,63700.0,42.762,42.7852,42.7465,42.7542,63700.0
2014-07-17 11:10:00,55.16,55.16,55.08,55.1,55900.0,42.7542,42.7542,42.6922,42.7077,55900.0
2014-07-17 11:15:00,55.1,55.1,55.0,55.0,95000.0,42.7077,42.7077,42.6302,42.6302,95000.0
2014-07-17 11:20:00,55.0,55.06,54.99,55.05,95100.0,42.6302,42.6767,42.6225,42.669,95100.0
2014-07-17 11:25:00,55.06,55.1,54.94,54.95,80200.0,42.6767,42.7077,42.5837,42.5915,80200.0
2014-07-17 11:30:00,54.95,54.99,54.89,54.96,74700.0,42.5915,42.6225,42.545,42.5992,74700.0
2014-07-17 11:35:00,54.95,54.99,54.92,54.95,52600.0,42.5915,42.6225,42.5682,42.5915,52600.0
2014-07-17 11:40:00,54.96,54.99,54.93,54.94,36300.0,42.5992,42.6225,42.576,42.5837,36300.0
2014-07-17 11:45:00,54.94,55.0,54.91,54.98,36600.0,42.5837,42.6302,42.5605,42.6147,36600.0
2014-07-17 11:50:00,54.98,55.01,54.97,54.99,45900.0,42.6147,42.638,42.607,42.6225,45900.0
2014-07-17 11:55:00,54.99,55.0,54.93,54.93,62600.0,42.6225,42.6302,42.576,42.576,62600.0
2014-07-17 12:00:00,54.94,54.95,54.8,54.9,102100.0,42.5837,42.5915,42.4752,42.5527,102100.0
2014-07-17 12:05:00,54.9,54.96,54.88,54.93,68800.0,42.5527,42.5992,42.5372,42.576,68800.0
2014-07-17 12:10:00,54.92,54.98,54.92,54.93,28300.0,42.5682,42.6147,42.5682,42.576,28300.0
2014-07-17 12:15:00,54.93,54.96,54.91,54.91,28100.0,42.576,42.5992,42.5605,42.5605,28100.0
2014-07-17 12:20:00,54.91,54.96,54.89,54.92,23900.0,42.5605,42.5992,42.545,42.5682,23900.0
2014-07-17 12:25:00,54.92,54.97,54.9,54.96,29900.0,42.5682,42.607,42.5527,42.5992,29900.0
2014-07-17 12:30:00,54.96,54.97,54.92,54.97,19100.0,42.5992,42.607,42.5682,42.607,19100.0
2014-07-17 12:35:00,54.98,55.08,54.98,55.05,24200.0,42.6147,42.6922,42.6147,42.669,24200.0
2014-07-17 12:40:00,55.06,55.08,55.03,55.03,34400.0,42.6767,42.6922,42.6535,42.6535,34400.0
2014-07-17 12:45:00,55.04,55.04,54.98,54.99,17900.0,42.6612,42.6612,42.6147,42.6225,17900.0
2014-07-17 12:50:00,54.99,55.0,54.97,54.99,13400.0,42.6225,42.6302,42.607,42.6225,13400.0
2014-07-17 12:55:00,54.99,55.06,54.98,55.04,16700.0,42.6225,42.6767,42.6147,42.6612,16700.0
2014-07-17 13:00:00,55.04,55.11,55.04,55.1,29200.0,42.6612,42.7155,42.6612,42.7077,29200.0
2014-07-17 13:05:00,55.11,55.11,55.07,55.1,93100.0,42.7155,42.7155,42.6845,42.7077,93100.0
2014-07-17 13:10:00,55.09,55.16,55.09,55.15,37800.0,42.7,42.7542,42.7,42.7465,37800.0
2014-07-17 13:15:00,55.15,55.17,55.1,55.1,19600.0,42.7465,42.762,42.7077,42.7077,19600.0
2014-07-17 13:20:00,55.1,55.1,55.02,55.03,19500.0,42.7077,42.7077,42.6457,42.6535,19500.0
2014-07-17 13:25:00,55.04,55.04,55.01,55.01,14000.0,42.6612,42.6612,42.638,42.638,14000.0
2014-07-17 13:30:00,55.02,55.06,55.0,55.01,22300.0,42.6457,42.6767,42.6302,42.638,22300.0
2014-07-17 13:35:00,55.01,55.02,54.98,54.98,82200.0,42.638,42.6457,42.6147,42.6147,82200.0
2014-07-17 13:40:00,54.98,54.99,54.91,54.96,48200.0,42.6147,42.6225,42.5605,42.5992,48200.0
2014-07-17 13:45:00,54.96,55.03,54.95,55.0,34800.0,42.5992,42.6535,42.5915,42.6302,34800.0
2014-07-17 13:50:00,55.0,55.02,54.96,54.98,26000.0,42.6302,42.6457,42.5992,42.6147,26000.0
2014-07-17 13:55:00,54.98,55.02,54.92,54.96,50500.0,42.6147,42.6457,42.5682,42.5992,50500.0
2014-07-17 14:00:00,54.97,54.97,54.92,54.93,49900.0,42.607,42.607,42.5682,42.576,49900.0
2014-07-17 14:05:00,54.93,54.94,54.89,54.91,40300.0,42.576,42.5837,42.545,42.5605,40300.0
2014-07-17 14:10:00,54.91,54.96,54.9,54.94,25800.0,42.5605,42.5992,42.5527,42.5837,25800.0
2014-07-17 14:15:00,54.95,54.97,54.92,54.93,31700.0,42.5915,42.607,42.5682,42.576,31700.0
2014-07-17 14:20:00,54.93,54.95,54.9,54.95,50900.0,42.576,42.5915,42.5527,42.5915,50900.0
2014-07-17 14:25:00,54.95,54.95,54.88,54.94,61800.0,42.5915,42.5915,42.5372,42.5837,61800.0
2014-07-17 14:30:00,54.94,54.96,54.93,54.95,25700.0,42.5837,42.5992,42.576,42.5915,25700.0
2014-07-17 14:35:00,54.95,54.96,54.91,54.96,27600.0,42.5915,42.5992,42.5605,42.5992,27600.0
2014-07-17 14:40:00,54.95,55.0,54.95,54.98,20300.0,42.5915,42.6302,42.5915,42.6147,20300.0
2014-07-17 14:45:00,54.98,54.98,54.87,54.88,64500.0,42.6147,42.6147,42.5295,42.5372,64500.0
2014-07-17 14:50:00,54.88,54.93,54.87,54.91,27600.0,42.5372,42.576,42.5295,42.5605,27600.0
2014-07-17 14:55:00,54.91,54.95,54.91,54.93,18700.0,42.5605,42.5915,42.5605,42.576,18700.0
2014-07-17 15:00:00,54.94,54.94,54.89,54.9,69800.0,42.5837,42.5837,42.545,42.5527,69800.0
2014-07-17 15:05:00,54.9,54.97,54.9,54.93,166300.0,42.5527,42.607,42.5527,42.576,166300.0
2014-07-17 15:10:00,54.93,54.95,54.91,54.94,125000.0,42.576,42.5915,42.5605,42.5837,125000.0
2014-07-17 15:15:00,54.95,54.95,54.84,54.84,257000.0,42.5915,42.5915,42.5062,42.5062,257000.0
2014-07-17 15:20:00,54.83,54.91,54.83,54.84,127000.0,42.4985,42.5605,42.4985,42.5062,127000.0
2014-07-17 15:25:00,54.85,54.87,54.82,54.84,104500.0,42.514,42.5295,42.4907,42.5062,104500.0
2014-07-17 15:30:00,54.84,54.87,54.72,54.72,126400.0,42.5062,42.5295,42.4132,42.4132,126400.0
2014-07-17 15:35:00,54.73,54.8,54.7,54.77,190300.0,42.4209,42.4752,42.3977,42.4519,190300.0
2014-07-17 15:40:00,54.77,54.77,54.66,54.69,224000.0,42.4519,42.4519,42.3667,42.3899,224000.0
2014-07-17 15:45:00,54.69,54.8,54.68,54.8,256400.0,42.3899,42.4752,42.3822,42.4752,256400.0
2014-07-17 15:50:00,54.8,54.81,54.7,54.74,243600.0,42.4752,42.483,42.3977,42.4287,243600.0
2014-07-17 15:55:00,54.73,54.75,54.68,54.71,404300.0,42.4209,42.4364,42.3822,42.4054,404300.0
2014-07-18 09:30:00,54.91,54.92,54.64,54.88,716500.0,42.5605,42.5682,42.3512,42.5372,716500.0
2014-07-18 09:35:00,54.89,54.92,54.74,54.82,121800.0,42.545,42.5682,42.4287,42.4907,121800.0
2014-07-18 09:40:00,54.84,54.86,54.74,54.79,56800.0,42.5062,42.5217,42.4287,42.4675,56800.0
2014-07-18 09:45:00,54.77,54.83,54.68,54.73,56800.0,42.4519,42.4985,42.3822,42.4209,56800.0
2014-07-18 09:50:00,54.73,54.84,54.69,54.8,96600.0,42.4209,42.5062,42.3899,42.4752,96600.0
2014-07-18 09:55:00,54.78,54.95,54.77,54.94,46000.0,42.4597,42.5915,42.4519,42.5837,46000.0
2014-07-18 10:00:00,54.94,54.97,54.9,54.92,49300.0,42.5837,42.607,42.5527,42.5682,49300.0
2014-07-18 10:05:00,54.93,54.97,54.88,54.95,52700.0,42.576,42.607,42.5372,42.5915,52700.0
2014-07-18 10:10:00,54.96,55.04,54.94,55.03,40800.0,42.5992,42.6612,42.5837,42.6535,40800.0
2014-07-18 10:15:00,55.03,55.03,54.9,54.94,39200.0,42.6535,42.6535,42.5527,42.5837,39200.0
2014-07-18 10:20:00,54.95,55.0,54.93,54.95,56300.0,42.5915,42.6302,42.576,42.5915,56300.0
2014-07-18 10:25:00,54.95,55.0,54.95,55.0,20900.0,42.5915,42.6302,42.5915,42.6302,20900.0
2014-07-18 10:30:00,55.0,55.02,54.97,54.98,97400.0,42.6302,42.6457,42.607,42.6147,97400.0
2014-07-18 10:35:00,54.99,55.03,54.98,55.02,33100.0,42.6225,42.6535,42.6147,42.6457,33100.0
2014-07-18 10:40:00,55.01,55.01,54.93,54.96,102000.0,42.638,42.638,42.576,42.5992,102000.0
2014-07-18 10:45:00,54.95,55.0,54.94,55.0,25400.0,42.5915,42.6302,42.5837,42.6302,25400.0
2014-07-18 10:50:00,55.0,55.04,54.99,55.03,94300.0,42.6302,42.6612,42.6225,42.6535,94300.0
2014-07-18 10:55:00,55.03,55.11,55.02,55.08,75800.0,42.6535,42.7155,42.6457,42.6922,75800.0
2014-07-18 11:00:00,55.09,55.09,55.03,55.04,35300.0,42.7,42.7,42.6535,42.6612,35300.0
2014-07-18 11:05:00,55.05,55.07,55.01,55.02,45600.0,42.669,42.6845,42.638,42.6457,45600.0
2014-07-18 11:10:00,55.01,55.06,55.0,55.04,36100.0,42.638,42.6767,42.6302,42.6612,36100.0
2014-07-18 11:15:00,55.04,55.1,55.01,55.08,30200.0,42.6612,42.7077,42.638,42.6922,30200.0
2014-07-18 11:20:00,55.07,55.09,55.03,55.03,37300.0,42.6845,42.7,42.6535,42.6535,37300.0
2014-07-18 11:25:00,55.03,55.05,55.01,55.04,20600.0,42.6535,42.669,42.638,42.6612,20600.0
2014-07-18 11:30:00,55.04,55.06,55.02,55.05,27900.0,42.6612,42.6767,42.6457,42.669,27900.0
2014-07-18 11:35:00,55.04,55.13,55.04,55.11,80000.0,42.6612,42.731,42.6612,42.7155,80000.0
2014-07-18 11:40:00,55.1,55.11,55.06,55.08,41400.0,42.7077,42.7155,42.6767,42.6922,41400.0
2014-07-18 11:45:00,55.08,55.1,55.05,55.09,19300.0,42.6922,42.7077,42.669,42.7,19300.0
2014-07-18 11:50:00,55.08,55.08,55.02,55.03,26800.0,42.6922,42.6922,42.6457,42.6535,26800.0
2014-07-18 11:55:00,55.02,55.04,55.0,55.02,43000.0,42.6457,42.6612,42.6302,42.6457,43000.0
2014-07-18 12:00:00,55.02,55.03,55.0,55.02,25200.0,42.6457,42.6535,42.6302,42.6457,25200.0
2014-07-18 12:05:00,55.02,55.05,55.02,55.05,28100.0,42.6457,42.669,42.6457,42.669,28100.0
2014-07-18 12:10:00,55.04,55.1,55.04,55.09,31900.0,42.6612,42.7077,42.6612,42.7,31900.0
2014-07-18 12:15:00,55.09,55.1,55.08,55.08,13300.0,42.7,42.7077,42.6922,42.6922,13300.0
2014-07-18 12:20:00,55.08,55.12,55.08,55.12,54100.0,42.6922,42.7232,42.6922,42.7232,54100.0
2014-07-18 12:25:00,55.12,55.12,55.1,55.12,30300.0,42.7232,42.7232,42.7077,42.7232,30300.0
2014-07-18 12:30:00,55.12,55.12,55.09,55.1,27700.0,42.7232,42.7232,42.7,42.7077,27700.0
2014-07-18 12:35:00,55.1,55.11,55.09,55.1,42400.0,42.7077,42.7155,42.7,42.7077,42400.0
2014-07-18 12:40:00,55.1,55.1,55.08,55.08,13200.0,42.7077,42.7077,42.6922,42.6922,13200.0
2014-07-18 12:45:00,55.09,55.09,55.07,55.07,26900.0,42.7,42.7,42.6845,42.6845,26900.0
2014-07-18 12:50:00,55.08,55.08,55.04,55.05,15900.0,42.6922,42.6922,42.6612,42.669,15900.0
2014-07-18 12:55:00,55.06,55.08,55.05,55.06,19100.0,42.6767,42.6922,42.669,42.6767,19100.0
2014-07-18 13:00:00,55.07,55.07,55.0,55.01,23300.0,42.6845,42.6845,42.6302,42.638,23300.0
2014-07-18 13:05:00,55.0,55.02,55.0,55.02,20100.0,42.6302,42.6457,42.6302,42.6457,20100.0
2014-07-18 13:10:00,55.02,55.04,55.0,55.0,23200.0,42.6457,42.6612,42.6302,42.6302,23200.0
2014-07-18 13:15:00,55.0,55.05,55.0,55.05,23600.0,42.6302,42.669,42.6302,42.669,23600.0
2014-07-18 13:20:00,55.05,55.07,55.04,55.06,14800.0,42.669,42.6845,42.6612,42.6767,14800.0
2014-07-18 13:25:00,55.06,55.08,55.04,55.05,13900.0,42.6767,42.6922,42.6612,42.669,13900.0
2014-07-18 13:30:00,55.04,55.04,55.0,55.01,33300.0,42.6612,42.6612,42.6302,42.638,33300.0
2014-07-18 13:35:00,55.01,55.05,55.01,55.03,14200.0,42.638,42.669,42.638,42.6535,14200.0
2014-07-18 13:40:00,55.03,55.07,55.02,55.02,13800.0,42.6535,42.6845,42.6457,42.6457,13800.0
2014-07-18 13:45:00,55.03,55.05,55.03,55.04,8400.0,42.6535,42.669,42.6535,42.6612,8400.0
2014-07-18 13:50:00,55.04,55.06,55.02,55.05,18900.0,42.6612,42.6767,42.6457,42.669,18900.0
2014-07-18 13:55:00,55.05,55.09,55.05,55.08,19700.0,42.669,42.7,42.669,42.6922,19700.0
2014-07-18 14:00:00,55.08,55.09,55.03,55.06,33000.0,42.6922,42.7,42.6535,42.6767,33000.0
2014-07-18 14:05:00,55.05,55.05,55.03,55.04,19800.0,42.669,42.669,42.6535,42.6612,19800.0
2014-07-18 14:10:00,55.05,55.08,55.04,55.07,22200.0,42.669,42.6922,42.6612,42.6845,22200.0
2014-07-18 14:15:00,55.07,55.08,55.06,55.08,14400.0,42.6845,42.6922,42.6767,42.6922,14400.0
2014-07-18 14:20:00,55.08,55.13,55.06,55.11,47600.0,42.6922,42.731,42.6767,42.7155,47600.0
2014-07-18 14:25:00,55.11,55.13,55.1,55.11,28100.0,42.7155,42.731,42.7077,42.7155,28100.0
2014-07-18 14:30:00,55.11,55.16,55.1,55.14,25800.0,42.7155,42.7542,42.7077,42.7387,25800.0
2014-07-18 14:35:00,55.14,55.16,55.12,55.13,42900.0,42.7387,42.7542,42.7232,42.731,42900.0
2014-07-18 14:40:00,55.12,55.15,55.11,55.13,23900.0,42.7232,42.7465,42.7155,42.731,23900.0
2014-07-18 14:45:00,55.12,55.15,55.11,55.12,21900.0,42.7232,42.7465,42.7155,42.7232,21900.0
2014-07-18 14:50:00,55.12,55.17,55.11,55.13,57700.0,42.7232,42.762,42.7155,42.731,57700.0
2014-07-18 14:55:00,55.14,55.15,55.11,55.14,55700.0,42.7387,42.7465,42.7155,42.7387,55700.0
2014-07-18 15:00:00,55.14,55.14,55.11,55.11,28600.0,42.7387,42.7387,42.7155,42.7155,28600.0
2014-07-18 15:05:00,55.12,55.19,55.12,55.19,26300.0,42.7232,42.7775,42.7232,42.7775,26300.0
2014-07-18 15:10:00,55.19,55.21,55.18,55.2,32700.0,42.7775,42.793,42.7697,42.7852,32700.0
2014-07-18 15:15:00,55.21,55.23,55.19,55.22,38200.0,42.793,42.8085,42.7775,42.8007,38200.0
2014-07-18 15:20:00,55.22,55.26,55.2,55.2,49000.0,42.8007,42.8317,42.7852,42.7852,49000.0
2014-07-18 15:25:00,55.2,55.22,55.19,55.2,105500.0,42.7852,42.8007,42.7775,42.7852,105500.0
2014-07-18 15:30:00,55.2,55.23,55.19,55.22,68900.0,42.7852,42.8085,42.7775,42.8007,68900.0
2014-07-18 15:35:00,55.23,55.23,55.17,55.19,83000.0,42.8085,42.8085,42.762,42.7775,83000.0
2014-07-18 15:40:00,55.19,55.2,55.15,55.17,88800.0,42.7775,42.7852,42.7465,42.762,88800.0
2014-07-18 15:45:00,55.17,55.2,55.16,55.17,73000.0,42.762,42.7852,42.7542,42.762,73000.0
2014-07-18 15:50:00,55.18,55.18,55.15,55.16,89700.0,42.7697,42.7697,42.7465,42.7542,89700.0
2014-07-18 15:55:00,55.17,55.21,55.16,55.19,242700.0,42.762,42.793,42.7542,42.7775,242700.0
2014-07-21 09:30:00,54.74,54.95,54.65,54.88,232900.0,42.4287,42.5915,42.3589,42.5372,232900.0
2014-07-21 09:35:00,54.84,54.97,54.75,54.92,106800.0,42.5062,42.607,42.4364,42.5682,106800.0
2014-07-21 09:40:00,54.91,55.04,54.84,55.01,83600.0,42.5605,42.6612,42.5062,42.638,83600.0
2014-07-21 09:45:00,55.01,55.12,54.96,55.03,63600.0,42.638,42.7232,42.5992,42.6535,63600.0
2014-07-21 09:50:00,55.05,55.08,55.03,55.07,40900.0,42.669,42.6922,42.6535,42.6845,40900.0
2014-07-21 09:55:00,55.07,55.12,55.04,55.06,64000.0,42.6845,42.7232,42.6612,42.6767,64000.0
2014-07-21 10:00:00,55.07,55.09,55.03,55.08,57800.0,42.6845,42.7,42.6535,42.6922,57800.0
2014-07-21 10:05:00,55.08,55.11,54.97,54.99,52300.0,42.6922,42.7155,42.607,42.6225,52300.0
2014-07-21 10:10:00,55.0,55.0,54.89,54.94,71400.0,42.6302,42.6302,42.545,42.5837,71400.0
2014-07-21 10:15:00,54.94,55.02,54.89,54.9,66400.0,42.5837,42.6457,42.545,42.5527,66400.0
2014-07-21 10:20:00,54.89,54.96,54.87,54.94,81800.0,42.545,42.5992,42.5295,42.5837,81800.0
2014-07-21 10:25:00,54.95,54.99,54.89,54.93,66500.0,42.5915,42.6225,42.545,42.576,66500.0
2014-07-21 10:30:00,54.92,54.92,54.85,54.85,62300.0,42.5682,42.5682,42.514,42.514,62300.0
2014-07-21 10:35:00,54.85,54.88,54.74,54.76,109200.0,42.514,42.5372,42.4287,42.4442,109200.0
2014-07-21 10:40:00,54.75,54.78,54.7,54.72,84700.0,42.4364,42.4597,42.3977,42.4132,84700.0
2014-07-21 10:45:00,54.72,54.78,54.72,54.73,56300.0,42.4132,42.4597,42.4132,42.4209,56300.0
2014-07-21 10:50:00,54.73,54.77,54.72,54.75,52100.0,42.4209,42.4519,42.4132,42.4364,52100.0
2014-07-21 10:55:00,54.75,54.76,54.7,54.7,60600.0,42.4364,42.4442,42.3977,42.3977,60600.0
2014-07-21 11:00:00,54.7,54.73,54.69,54.72,100200.0,42.3977,42.4209,42.3899,42.4132,100200.0
2014-07-21 11:05:00,54.73,54.74,54.71,54.72,79100.0,42.4209,42.4287,42.4054,42.4132,79100.0
2014-07-21 11:10:00,54.71,54.72,54.7,54.72,62100.0,42.4054,42.4132,42.3977,42.4132,62100.0
2014-07-21 11:15:00,54.72,54.72,54.69,54.7,88800.0,42.4132,42.4132,42.3899,42.3977,88800.0
2014-07-21 11:20:00,54.71,54.74,54.7,54.72,50700.0,42.4054,42.4287,42.3977,42.4132,50700.0
2014-07-21 11:25:00,54.73,54.76,54.72,54.74,52300.0,42.4209,42.4442,42.4132,42.4287,52300.0
2014-07-21 11:30:00,54.75,54.76,54.7,54.71,38400.0,42.4364,42.4442,42.3977,42.4054,38400.0
2014-07-21 11:35:00,54.71,54.75,54.7,54.74,35100.0,42.4054,42.4364,42.3977,42.4287,35100.0
2014-07-21 11:40:00,54.75,54.76,54.72,54.72,49400.0,42.4364,42.4442,42.4132,42.4132,49400.0
2014-07-21 11:45:00,54.73,54.74,54.7,54.71,37300.0,42.4209,42.4287,42.3977,42.4054,37300.0
2014-07-21 11:50:00,54.72,54.74,54.7,54.73,51800.0,42.4132,42.4287,42.3977,42.4209,51800.0
2014-07-21 11:55:00,54.73,54.77,54.71,54.77,78500.0,42.4209,42.4519,42.4054,42.4519,78500.0
2014-07-21 12:00:00,54.77,54.81,54.77,54.79,44600.0,42.4519,42.483,42.4519,42.4675,44600.0
2014-07-21 12:05:00,54.79,54.81,54.77,54.81,23900.0,42.4675,42.483,42.4519,42.483,23900.0
2014-07-21 12:10:00,54.82,54.83,54.8,54.81,24200.0,42.4907,42.4985,42.4752,42.483,24200.0
2014-07-21 12:15:00,54.82,54.83,54.77,54.78,41000.0,42.4907,42.4985,42.4519,42.4597,41000.0
2014-07-21 12:20:00,54.79,54.79,54.77,54.78,12400.0,42.4675,42.4675,42.4519,42.4597,12400.0
2014-07-21 12:25:00,54.78,54.78,54.76,54.77,20700.0,42.4597,42.4597,42.4442,42.4519,20700.0
2014-07-21 12:30:00,54.78,54.79,54.78,54.78,12300.0,42.4597,42.4675,42.4597,42.4597,12300.0
2014-07-21 12:35:00,54.78,54.79,54.77,54.78,24400.0,42.4597,42.4675,42.4519,42.4597,24400.0
2014-07-21 12:40:00,54.78,54.78,54.77,54.77,18300.0,42.4597,42.4597,42.4519,42.4519,18300.0
2014-07-21 12:45:00,54.76,54.77,54.75,54.75,17800.0,42.4442,42.4519,42.4364,42.4364,17800.0
2014-07-21 12:50:00,54.76,54.79,54.75,54.79,24800.0,42.4442,42.4675,42.4364,42.4675,24800.0
2014-07-21 12:55:00,54.79,54.81,54.77,54.8,23100.0,42.4675,42.483,42.4519,42.4752,23100.0
2014-07-21 13:00:00,54.8,54.81,54.8,54.81,18800.0,42.4752,42.483,42.4752,42.483,18800.0
2014-07-21 13:05:00,54.81,54.82,54.8,54.81,27000.0,42.483,42.4907,42.4752,42.483,27000.0
2014-07-21 13:10:00,54.81,54.84,54.81,54.84,37100.0,42.483,42.5062,42.483,42.5062,37100.0
2014-07-21 13:15:00,54.83,54.86,54.82,54.86,23600.0,42.4985,42.5217,42.4907,42.5217,23600.0
2014-07-21 13:20:00,54.86,54.9,54.85,54.9,44000.0,42.5217,42.5527,42.514,42.5527,44000.0
2014-07-21 13:25:00,54.89,54.91,54.88,54.91,50700.0,42.545,42.5605,42.5372,42.5605,50700.0
2014-07-21 13:30:00,54.9,54.9,54.88,54.9,22600.0,42.5527,42.5527,42.5372,42.5527,22600.0
2014-07-21 13:35:00,54.9,54.91,54.88,54.89,31400.0,42.5527,42.5605,42.5372,42.545,31400.0
2014-07-21 13:40:00,54.9,54.95,54.9,54.95,33000.0,42.5527,42.5915,42.5527,42.5915,33000.0
2014-07-21 13:45:00,54.95,54.98,54.95,54.96,56400.0,42.5915,42.6147,42.5915,42.5992,56400.0
2014-07-21 13:50:00,54.96,54.98,54.94,54.97,28200.0,42.5992,42.6147,42.5837,42.607,28200.0
2014-07-21 13:55:00,54.96,54.97,54.95,54.96,17200.0,42.5992,42.607,42.5915,42.5992,17200.0
2014-07-21 14:00:00,54.96,54.98,54.96,54.97,45200.0,42.5992,42.6147,42.5992,42.607,45200.0
2014-07-21 14:05:00,54.98,55.01,54.97,55.01,48400.0,42.6147,42.638,42.607,42.638,48400.0
2014-07-21 14:10:00,55.0,55.01,54.98,55.0,41700.0,42.6302,42.638,42.6147,42.6302,41700.0
2014-07-21 14:15:00,55.01,55.01,54.97,54.99,35200.0,42.638,42.638,42.607,42.6225,35200.0
2014-07-21 14:20:00,54.99,55.02,54.98,55.01,16300.0,42.6225,42.6457,42.6147,42.638,16300.0
2014-07-21 14:25:00,55.01,55.03,55.0,55.02,21400.0,42.638,42.6535,42.6302,42.6457,21400.0
2014-07-21 14:30:00,55.02,55.04,55.01,55.02,21500.0,42.6457,42.6612,42.638,42.6457,21500.0
2014-07-21 14:35:00,55.01,55.03,55.0,55.02,41500.0,42.638,42.6535,42.6302,42.6457,41500.0
2014-07-21 14:40:00,55.03,55.05,55.02,55.05,29100.0,42.6535,42.669,42.6457,42.669,29100.0
2014-07-21 14:45:00,55.05,55.08,55.04,55.07,37400.0,42.669,42.6922,42.6612,42.6845,37400.0
2014-07-21 14:50:00,55.07,55.1,55.07,55.09,13500.0,42.6845,42.7077,42.6845,42.7,13500.0
2014-07-21 14:55:00,55.09,55.11,55.06,55.11,35500.0,42.7,42.7155,42.6767,42.7155,35500.0
2014-07-21 15:00:00,55.1,55.12,55.08,55.12,29700.0,42.7077,42.7232,42.6922,42.7232,29700.0
2014-07-21 15:05:00,55.12,55.12,55.06,55.07,36400.0,42.7232,42.7232,42.6767,42.6845,36400.0
2014-07-21 15:10:00,55.08,55.1,55.04,55.08,30300.0,42.6922,42.7077,42.6612,42.6922,30300.0
2014-07-21 15:15:00,55.09,55.13,55.08,55.13,63800.0,42.7,42.731,42.6922,42.731,63800.0
2014-07-21 15:20:00,55.12,55.14,55.12,55.13,44800.0,42.7232,42.7387,42.7232,42.731,44800.0
2014-07-21 15:25:00,55.13,55.17,55.12,55.15,51400.0,42.731,42.762,42.7232,42.7465,51400.0
2014-07-21 15:30:00,55.15,55.16,55.13,55.14,33500.0,42.7465,42.7542,42.731,42.7387,33500.0
2014-07-21 15:35:00,55.14,55.19,55.14,55.18,65200.0,42.7387,42.7775,42.7387,42.7697,65200.0
2014-07-21 15:40:00,55.17,55.18,55.15,55.15,46900.0,42.762,42.7697,42.7465,42.7465,46900.0
2014-07-21 15:45:00,55.16,55.18,55.15,55.18,71700.0,42.7542,42.7697,42.7465,42.7697,71700.0
2014-07-21 15:50:00,55.18,55.18,55.14,55.16,115900.0,42.7697,42.7697,42.7387,42.7542,115900.0
2014-07-21 15:55:00,55.16,55.17,55.11,55.12,193400.0,42.7542,42.762,42.7155,42.7232,193400.0
2014-07-22 09:30:00,54.8,55.05,54.71,54.74,266800.0,42.4752,42.669,42.4054,42.4287,266800.0
2014-07-22 09:35:00,54.74,54.86,54.7,54.71,196300.0,42.4287,42.5217,42.3977,42.4054,196300.0
2014-07-22 09:40:00,54.72,54.77,54.63,54.73,426400.0,42.4132,42.4519,42.3434,42.4209,426400.0
2014-07-22 09:45:00,54.74,54.76,54.59,54.64,341000.0,42.4287,42.4442,42.3124,42.3512,341000.0
2014-07-22 09:50:00,54.65,54.71,54.64,54.66,123600.0,42.3589,42.4054,42.3512,42.3667,123600.0
2014-07-22 09:55:00,54.67,54.7,54.62,54.64,155100.0,42.3744,42.3977,42.3357,42.3512,155100.0
2014-07-22 10:00:00,54.65,54.68,54.61,54.64,139800.0,42.3589,42.3822,42.3279,42.3512,139800.0
2014-07-22 10:05:00,54.64,54.73,54.64,54.7,99900.0,42.3512,42.4209,42.3512,42.3977,99900.0
2014-07-22 10:10:00,54.7,54.72,54.68,54.69,113400.0,42.3977,42.4132,42.3822,42.3899,113400.0
2014-07-22 10:15:00,54.69,54.74,54.64,54.69,345900.0,42.3899,42.4287,42.3512,42.3899,345900.0
2014-07-22 10:20:00,54.69,54.77,54.68,54.74,189700.0,42.3899,42.4519,42.3822,42.4287,189700.0
2014-07-22 10:25:00,54.73,54.75,54.69,54.7,129800.0,42.4209,42.4364,42.3899,42.3977,129800.0
2014-07-22 10:30:00,54.71,54.77,54.71,54.73,124000.0,42.4054,42.4519,42.4054,42.4209,124000.0
2014-07-22 10:35:00,54.73,54.74,54.7,54.72,60400.0,42.4209,42.4287,42.3977,42.4132,60400.0
2014-07-22 10:40:00,54.72,54.73,54.7,54.73,84200.0,42.4132,42.4209,42.3977,42.4209,84200.0
2014-07-22 10:45:00,54.73,54.73,54.66,54.7,66200.0,42.4209,42.4209,42.3667,42.3977,66200.0
2014-07-22 10:50:00,54.71,54.74,54.68,54.74,65900.0,42.4054,42.4287,42.3822,42.4287,65900.0
2014-07-22 10:55:00,54.74,54.77,54.7,54.71,70800.0,42.4287,42.4519,42.3977,42.4054,70800.0
2014-07-22 11:00:00,54.72,54.77,54.71,54.73,60400.0,42.4132,42.4519,42.4054,42.4209,60400.0
2014-07-22 11:05:00,54.73,54.78,54.73,54.77,66600.0,42.4209,42.4597,42.4209,42.4519,66600.0
2014-07-22 11:10:00,54.77,54.77,54.73,54.76,42500.0,42.4519,42.4519,42.4209,42.4442,42500.0
2014-07-22 11:15:00,54.76,54.78,54.75,54.78,29200.0,42.4442,42.4597,42.4364,42.4597,29200.0
2014-07-22 11:20:00,54.78,54.8,54.75,54.75,69300.0,42.4597,42.4752,42.4364,42.4364,69300.0
2014-07-22 11:25:00,54.76,54.77,54.69,54.7,119600.0,42.4442,42.4519,42.3899,42.3977,119600.0
2014-07-22 11:30:00,54.7,54.73,54.69,54.72,79100.0,42.3977,42.4209,42.3899,42.4132,79100.0
2014-07-22 11:35:00,54.72,54.73,54.65,54.68,71400.0,42.4132,42.4209,42.3589,42.3822,71400.0
2014-07-22 11:40:00,54.67,54.71,54.67,54.68,25200.0,42.3744,42.4054,42.3744,42.3822,25200.0
2014-07-22 11:45:00,54.69,54.71,54.66,54.66,41000.0,42.3899,42.4054,42.3667,42.3667,41000.0
2014-07-22 11:50:00,54.66,54.66,54.63,54.66,56100.0,42.3667,42.3667,42.3434,42.3667,56100.0
2014-07-22 11:55:00,54.66,54.68,54.65,54.65,28800.0,42.3667,42.3822,42.3589,42.3589,28800.0
2014-07-22 12:00:00,54.65,54.66,54.64,54.65,62200.0,42.3589,42.3667,42.3512,42.3589,62200.0
2014-07-22 12:05:00,54.65,54.65,54.64,54.64,66400.0,42.3589,42.3589,42.3512,42.3512,66400.0
2014-07-22 12:10:00,54.64,54.66,54.64,54.65,67900.0,42.3512,42.3667,42.3512,42.3589,67900.0
2014-07-22 12:15:00,54.65,54.65,54.64,54.65,34500.0,42.3589,42.3589,42.3512,42.3589,34500.0
2014-07-22 12:20:00,54.65,54.65,54.64,54.65,66200.0,42.3589,42.3589,42.3512,42.3589,66200.0
2014-07-22 12:25:00,54.65,54.75,54.64,54.75,154900.0,42.3589,42.4364,42.3512,42.4364,154900.0
2014-07-22 12:30:00,54.75,54.79,54.74,54.75,56900.0,42.4364,42.4675,42.4287,42.4364,56900.0
2014-07-22 12:35:00,54.74,54.75,54.74,54.75,17700.0,42.4287,42.4364,42.4287,42.4364,17700.0
2014-07-22 12:40:00,54.75,54.75,54.73,54.74,40400.0,42.4364,42.4364,42.4209,42.4287,40400.0
2014-07-22 12:45:00,54.74,54.75,54.72,54.72,131900.0,42.4287,42.4364,42.4132,42.4132,131900.0
2014-07-22 12:50:00,54.72,54.73,54.67,54.67,31400.0,42.4132,42.4209,42.3744,42.3744,31400.0
2014-07-22 12:55:00,54.67,54.68,54.62,54.62,55200.0,42.3744,42.3822,42.3357,42.3357,55200.0
2014-07-22 13:00:00,54.63,54.64,54.6,54.61,132400.0,42.3434,42.3512,42.3202,42.3279,132400.0
2014-07-22 13:05:00,54.62,54.7,54.62,54.67,51300.0,42.3357,42.3977,42.3357,42.3744,51300.0
2014-07-22 13:10:00,54.68,54.68,54.66,54.67,29600.0,42.3822,42.3822,42.3667,42.3744,29600.0
2014-07-22 13:15:00,54.67,54.67,54.66,54.67,20000.0,42.3744,42.3744,42.3667,42.3744,20000.0
2014-07-22 13:20:00,54.66,54.67,54.64,54.66,57500.0,42.3667,42.3744,42.3512,42.3667,57500.0
2014-07-22 13:25:00,54.67,54.67,54.64,54.65,28200.0,42.3744,42.3744,42.3512,42.3589,28200.0
2014-07-22 13:30:00,54.63,54.64,54.63,54.64,12600.0,42.3434,42.3512,42.3434,42.3512,12600.0
2014-07-22 13:35:00,54.64,54.66,54.62,54.66,32700.0,42.3512,42.3667,42.3357,42.3667,32700.0
2014-07-22 13:40:00,54.66,54.66,54.63,54.65,104500.0,42.3667,42.3667,42.3434,42.3589,104500.0
2014-07-22 13:45:00,54.65,54.65,54.64,54.64,33100.0,42.3589,42.3589,42.3512,42.3512,33100.0
2014-07-22 13:50:00,54.64,54.65,54.62,54.62,151000.0,42.3512,42.3589,42.3357,42.3357,151000.0
2014-07-22 13:55:00,54.63,54.63,54.6,54.61,44600.0,42.3434,42.3434,42.3202,42.3279,44600.0
2014-07-22 14:00:00,54.61,54.61,54.6,54.6,31800.0,42.3279,42.3279,42.3202,42.3202,31800.0
2014-07-22 14:05:00,54.6,54.61,54.57,54.59,110700.0,42.3202,42.3279,42.2969,42.3124,110700.0
2014-07-22 14:10:00,54.59,54.59,54.56,54.56,32100.0,42.3124,42.3124,42.2892,42.2892,32100.0
2014-07-22 14:15:00,54.56,54.59,54.55,54.59,48800.0,42.2892,42.3124,42.2814,42.3124,48800.0
2014-07-22 14:20:00,54.59,54.63,54.58,54.63,41100.0,42.3124,42.3434,42.3047,42.3434,41100.0
2014-07-22 14:25:00,54.63,54.63,54.62,54.62,27200.0,42.3434,42.3434,42.3357,42.3357,27200.0
2014-07-22 14:30:00,54.63,54.63,54.57,54.59,59300.0,42.3434,42.3434,42.2969,42.3124,59300.0
2014-07-22 14:35:00,54.59,54.59,54.58,54.58,35500.0,42.3124,42.3124,42.3047,42.3047,35500.0
2014-07-22 14:40:00,54.58,54.59,54.54,54.55,71000.0,42.3047,42.3124,42.2737,42.2814,71000.0
2014-07-22 14:45:00,54.55,54.57,54.55,54.57,57700.0,42.2814,42.2969,42.2814,42.2969,57700.0
2014-07-22 14:50:00,54.57,54.57,54.54,54.56,65800.0,42.2969,42.2969,42.2737,42.2892,65800.0
2014-07-22 14:55:00,54.56,54.63,54.56,54.63,57500.0,42.2892,42.3434,42.2892,42.3434,57500.0
2014-07-22 15:00:00,54.63,54.67,54.61,54.67,50900.0,42.3434,42.3744,42.3279,42.3744,50900.0
2014-07-22 15:05:00,54.67,54.69,54.65,54.65,55700.0,42.3744,42.3899,42.3589,42.3589,55700.0
2014-07-22 15:10:00,54.66,54.69,54.65,54.69,47600.0,42.3667,42.3899,42.3589,42.3899,47600.0
2014-07-22 15:15:00,54.69,54.71,54.69,54.7,50100.0,42.3899,42.4054,42.3899,42.3977,50100.0
2014-07-22 15:20:00,54.7,54.71,54.7,54.71,53300.0,42.3977,42.4054,42.3977,42.4054,53300.0
2014-07-22 15:25:00,54.71,54.73,54.7,54.73,127300.0,42.4054,42.4209,42.3977,42.4209,127300.0
2014-07-22 15:30:00,54.73,54.76,54.72,54.76,103800.0,42.4209,42.4442,42.4132,42.4442,103800.0
2014-07-22 15:35:00,54.76,54.76,54.66,54.66,250500.0,42.4442,42.4442,42.3667,42.3667,250500.0
2014-07-22 15:40:00,54.66,54.74,54.66,54.74,122700.0,42.3667,42.4287,42.3667,42.4287,122700.0
2014-07-22 15:45:00,54.74,54.74,54.71,54.72,89600.0,42.4287,42.4287,42.4054,42.4132,89600.0
2014-07-22 15:50:00,54.73,54.73,54.69,54.69,141900.0,42.4209,42.4209,42.3899,42.3899,141900.0
2014-07-22 15:55:00,54.7,54.73,54.69,54.7,271900.0,42.3977,42.4209,42.3899,42.3977,271900.0
2014-07-23 09:30:00,54.85,54.96,54.76,54.77,124800.0,42.514,42.5992,42.4442,42.4519,124800.0
2014-07-23 09:35:00,54.77,54.85,54.71,54.72,177800.0,42.4519,42.514,42.4054,42.4132,177800.0
2014-07-23 09:40:00,54.73,54.79,54.72,54.76,52100.0,42.4209,42.4675,42.4132,42.4442,52100.0
2014-07-23 09:45:00,54.75,54.8,54.7,54.78,97300.0,42.4364,42.4752,42.3977,42.4597,97300.0
2014-07-23 09:50:00,54.77,54.91,54.76,54.91,74200.0,42.4519,42.5605,42.4442,42.5605,74200.0
2014-07-23 09:55:00,54.91,54.95,54.88,54.89,63300.0,42.5605,42.5915,42.5372,42.545,63300.0
2014-07-23 10:00:00,54.89,54.91,54.84,54.86,79800.0,42.545,42.5605,42.5062,42.5217,79800.0
2014-07-23 10:05:00,54.86,54.87,54.82,54.83,76200.0,42.5217,42.5295,42.4907,42.4985,76200.0
2014-07-23 10:10:00,54.84,54.95,54.83,54.92,55800.0,42.5062,42.5915,42.4985,42.5682,55800.0
2014-07-23 10:15:00,54.92,54.95,54.91,54.93,41200.0,42.5682,42.5915,42.5605,42.576,41200.0
2014-07-23 10:20:00,54.93,54.97,54.92,54.92,84500.0,42.576,42.607,42.5682,42.5682,84500.0
2014-07-23 10:25:00,54.92,54.96,54.91,54.95,65000.0,42.5682,42.5992,42.5605,42.5915,65000.0
2014-07-23 10:30:00,54.95,55.01,54.94,54.98,144400.0,42.5915,42.638,42.5837,42.6147,144400.0
2014-07-23 10:35:00,54.98,55.05,54.98,55.04,33600.0,42.6147,42.669,42.6147,42.6612,33600.0
2014-07-23 10:40:00,55.04,55.05,55.01,55.02,24000.0,42.6612,42.669,42.638,42.6457,24000.0
2014-07-23 10:45:00,55.03,55.09,55.01,55.02,46900.0,42.6535,42.7,42.638,42.6457,46900.0
2014-07-23 10:50:00,55.03,55.03,54.98,55.0,50900.0,42.6535,42.6535,42.6147,42.6302,50900.0
2014-07-23 10:55:00,54.99,54.99,54.96,54.98,30300.0,42.6225,42.6225,42.5992,42.6147,30300.0
2014-07-23 11:00:00,54.98,55.0,54.96,55.0,34500.0,42.6147,42.6302,42.5992,42.6302,34500.0
2014-07-23 11:05:00,55.0,55.01,54.99,55.0,32000.0,42.6302,42.638,42.6225,42.6302,32000.0
2014-07-23 11:10:00,55.0,55.01,54.99,55.0,24800.0,42.6302,42.638,42.6225,42.6302,24800.0
2014-07-23 11:15:00,55.0,55.05,54.99,55.05,74400.0,42.6302,42.669,42.6225,42.669,74400.0
2014-07-23 11:20:00,55.05,55.1,55.05,55.1,38900.0,42.669,42.7077,42.669,42.7077,38900.0
2014-07-23 11:25:00,55.1,55.12,55.09,55.1,49000.0,42.7077,42.7232,42.7,42.7077,49000.0
2014-07-23 11:30:00,55.1,55.13,55.09,55.13,39900.0,42.7077,42.731,42.7,42.731,39900.0
2014-07-23 11:35:00,55.13,55.13,55.09,55.09,37600.0,42.731,42.731,42.7,42.7,37600.0
2014-07-23 11:40:00,55.09,55.1,55.07,55.09,30000.0,42.7,42.7077,42.6845,42.7,30000.0
2014-07-23 11:45:00,55.09,55.09,55.04,55.07,42400.0,42.7,42.7,42.6612,42.6845,42400.0
2014-07-23 11:50:00,55.07,55.1,55.07,55.09,18600.0,42.6845,42.7077,42.6845,42.7,18600.0
2014-07-23 11:55:00,55.09,55.09,55.06,55.07,18800.0,42.7,42.7,42.6767,42.6845,18800.0
2014-07-23 12:00:00,55.07,55.09,55.05,55.07,24000.0,42.6845,42.7,42.669,42.6845,24000.0
2014-07-23 12:05:00,55.07,55.08,55.05,55.07,19400.0,42.6845,42.6922,42.669,42.6845,19400.0
2014-07-23 12:10:00,55.08,55.09,55.06,55.07,15800.0,42.6922,42.7,42.6767,42.6845,15800.0
2014-07-23 12:15:00,55.07,55.07,55.04,55.04,24100.0,42.6845,42.6845,42.6612,42.6612,24100.0
2014-07-23 12:20:00,55.05,55.05,55.03,55.05,21200.0,42.669,42.669,42.6535,42.669,21200.0
2014-07-23 12:25:00,55.05,55.05,55.02,55.03,31100.0,42.669,42.669,42.6457,42.6535,31100.0
2014-07-23 12:30:00,55.02,55.02,54.98,54.99,17600.0,42.6457,42.6457,42.6147,42.6225,17600.0
2014-07-23 12:35:00,55.0,55.0,54.92,54.94,33200.0,42.6302,42.6302,42.5682,42.5837,33200.0
2014-07-23 12:40:00,54.95,54.98,54.93,54.97,17600.0,42.5915,42.6147,42.576,42.607,17600.0
2014-07-23 12:45:00,54.98,55.0,54.95,54.95,22600.0,42.6147,42.6302,42.5915,42.5915,22600.0
2014-07-23 12:50:00,54.96,54.98,54.9,54.91,24100.0,42.5992,42.6147,42.5527,42.5605,24100.0
2014-07-23 12:55:00,54.91,54.97,54.91,54.97,15200.0,42.5605,42.607,42.5605,42.607,15200.0
2014-07-23 13:00:00,54.97,55.0,54.96,55.0,11700.0,42.607,42.6302,42.5992,42.6302,11700.0
2014-07-23 13:05:00,55.0,55.01,54.95,54.97,15400.0,42.6302,42.638,42.5915,42.607,15400.0
2014-07-23 13:10:00,54.98,54.98,54.94,54.94,16600.0,42.6147,42.6147,42.5837,42.5837,16600.0
2014-07-23 13:15:00,54.95,55.0,54.94,54.99,12900.0,42.5915,42.6302,42.5837,42.6225,12900.0
2014-07-23 13:20:00,54.99,55.0,54.97,54.97,16700.0,42.6225,42.6302,42.607,42.607,16700.0
2014-07-23 13:25:00,54.96,54.97,54.95,54.96,22600.0,42.5992,42.607,42.5915,42.5992,22600.0
2014-07-23 13:30:00,54.96,55.0,54.96,54.98,16000.0,42.5992,42.6302,42.5992,42.6147,16000.0
2014-07-23 13:35:00,54.99,55.01,54.98,54.98,31100.0,42.6225,42.638,42.6147,42.6147,31100.0
2014-07-23 13:40:00,54.97,55.01,54.97,55.0,41000.0,42.607,42.638,42.607,42.6302,41000.0
2014-07-23 13:45:00,55.01,55.03,55.0,55.03,34000.0,42.638,42.6535,42.6302,42.6535,34000.0
2014-07-23 13:50:00,55.03,55.05,55.02,55.05,21000.0,42.6535,42.669,42.6457,42.669,21000.0
2014-07-23 13:55:00,55.05,55.08,55.04,55.08,18100.0,42.669,42.6922,42.6612,42.6922,18100.0
2014-07-23 14:00:00,55.07,55.1,55.06,55.06,27300.0,42.6845,42.7077,42.6767,42.6767,27300.0
2014-07-23 14:05:00,55.06,55.09,55.05,55.08,30400.0,42.6767,42.7,42.669,42.6922,30400.0
2014-07-23 14:10:00,55.07,55.1,55.06,55.09,22400.0,42.6845,42.7077,42.6767,42.7,22400.0
2014-07-23 14:15:00,55.08,55.09,55.06,55.06,16000.0,42.6922,42.7,42.6767,42.6767,16000.0
2014-07-23 14:20:00,55.06,55.09,55.06,55.07,28200.0,42.6767,42.7,42.6767,42.6845,28200.0
2014-07-23 14:25:00,55.06,55.1,55.06,55.08,20200.0,42.6767,42.7077,42.6767,42.6922,20200.0
2014-07-23 14:30:00,55.07,55.09,55.06,55.07,36800.0,42.6845,42.7,42.6767,42.6845,36800.0
2014-07-23 14:35:00,55.07,55.11,55.06,55.1,27200.0,42.6845,42.7155,42.6767,42.7077,27200.0
2014-07-23 14:40:00,55.1,55.11,55.09,55.11,10600.0,42.7077,42.7155,42.7,42.7155,10600.0
2014-07-23 14:45:00,55.1,55.12,55.1,55.1,13400.0,42.7077,42.7232,42.7077,42.7077,13400.0
2014-07-23 14:50:00,55.1,55.11,55.08,55.08,15000.0,42.7077,42.7155,42.6922,42.6922,15000.0
2014-07-23 14:55:00,55.08,55.1,55.05,55.07,35000.0,42.6922,42.7077,42.669,42.6845,35000.0
2014-07-23 15:00:00,55.06,55.09,55.06,55.06,20400.0,42.6767,42.7,42.6767,42.6767,20400.0
2014-07-23 15:05:00,55.06,55.09,55.06,55.07,27500.0,42.6767,42.7,42.6767,42.6845,27500.0
2014-07-23 15:10:00,55.06,55.1,55.06,55.07,34800.0,42.6767,42.7077,42.6767,42.6845,34800.0
2014-07-23 15:15:00,55.07,55.09,55.06,55.08,23600.0,42.6845,42.7,42.6767,42.6922,23600.0
2014-07-23 15:20:00,55.07,55.1,55.07,55.08,31700.0,42.6845,42.7077,42.6845,42.6922,31700.0
2014-07-23 15:25:00,55.08,55.1,55.06,55.09,33500.0,42.6922,42.7077,42.6767,42.7,33500.0
2014-07-23 15:30:00,55.08,55.12,55.08,55.11,43400.0,42.6922,42.7232,42.6922,42.7155,43400.0
2014-07-23 15:35:00,55.11,55.12,55.09,55.11,49200.0,42.7155,42.7232,42.7,42.7155,49200.0
2014-07-23 15:40:00,55.1,55.11,55.08,55.09,56300.0,42.7077,42.7155,42.6922,42.7,56300.0
2014-07-23 15:45:00,55.09,55.09,55.05,55.05,105100.0,42.7,42.7,42.669,42.669,105100.0
2014-07-23 15:50:00,55.05,55.1,55.05,55.05,122400.0,42.669,42.7077,42.669,42.669,122400.0
2014-07-23 15:55:00,55.07,55.08,55.01,55.03,250500.0,42.6845,42.6922,42.638,42.6535,250500.0
2014-07-24 09:30:00,55.2,55.23,55.02,55.05,157900.0,42.7852,42.8085,42.6457,42.669,157900.0
2014-07-24 09:35:00,55.07,55.12,54.96,54.98,75300.0,42.6845,42.7232,42.5992,42.6147,75300.0
2014-07-24 09:40:00,54.98,55.04,54.95,54.99,53200.0,42.6147,42.6612,42.5915,42.6225,53200.0
2014-07-24 09:45:00,54.98,55.06,54.98,55.01,77800.0,42.6147,42.6767,42.6147,42.638,77800.0
2014-07-24 09:50:00,55.02,55.04,54.99,55.0,39200.0,42.6457,42.6612,42.6225,42.6302,39200.0
2014-07-24 09:55:00,54.99,55.03,54.96,55.0,47300.0,42.6225,42.6535,42.5992,42.6302,47300.0
2014-07-24 10:00:00,55.01,55.02,54.9,54.95,121700.0,42.638,42.6457,42.5527,42.5915,121700.0
2014-07-24 10:05:00,54.94,55.03,54.92,55.02,69300.0,42.5837,42.6535,42.5682,42.6457,69300.0
2014-07-24 10:10:00,55.01,55.14,55.01,55.11,109800.0,42.638,42.7387,42.638,42.7155,109800.0
2014-07-24 10:15:00,55.1,55.11,55.05,55.07,51300.0,42.7077,42.7155,42.669,42.6845,51300.0
2014-07-24 10:20:00,55.07,55.08,55.04,55.05,79700.0,42.6845,42.6922,42.6612,42.669,79700.0
2014-07-24 10:25:00,55.04,55.08,55.01,55.07,48400.0,42.6612,42.6922,42.638,42.6845,48400.0
2014-07-24 10:30:00,55.08,55.1,55.05,55.07,28400.0,42.6922,42.7077,42.669,42.6845,28400.0
2014-07-24 10:35:00,55.07,55.1,55.04,55.05,36000.0,42.6845,42.7077,42.6612,42.669,36000.0
2014-07-24 10:40:00,55.04,55.1,55.03,55.09,27100.0,42.6612,42.7077,42.6535,42.7,27100.0
2014-07-24 10:45:00,55.08,55.09,55.06,55.09,23100.0,42.6922,42.7,42.6767,42.7,23100.0
2014-07-24 10:50:00,55.09,55.1,55.06,55.09,30300.0,42.7,42.7077,42.6767,42.7,30300.0
2014-07-24 10:55:00,55.09,55.11,55.06,55.08,37900.0,42.7,42.7155,42.6767,42.6922,37900.0
2014-07-24 11:00:00,55.08,55.1,55.08,55.1,13700.0,42.6922,42.7077,42.6922,42.7077,13700.0
2014-07-24 11:05:00,55.09,55.11,55.08,55.08,25900.0,42.7,42.7155,42.6922,42.6922,25900.0
2014-07-24 11:10:00,55.09,55.13,55.08,55.09,24600.0,42.7,42.731,42.6922,42.7,24600.0
2014-07-24 11:15:00,55.1,55.16,55.1,55.13,35200.0,42.7077,42.7542,42.7077,42.731,35200.0
2014-07-24 11:20:00,55.13,55.15,55.12,55.14,22600.0,42.731,42.7465,42.7232,42.7387,22600.0
2014-07-24 11:25:00,55.14,55.16,55.11,55.15,17700.0,42.7387,42.7542,42.7155,42.7465,17700.0
2014-07-24 11:30:00,55.14,55.18,55.13,55.16,17200.0,42.7387,42.7697,42.731,42.7542,17200.0
2014-07-24 11:35:00,55.16,55.17,55.15,55.16,32700.0,42.7542,42.762,42.7465,42.7542,32700.0
2014-07-24 11:40:00,55.16,55.19,55.16,55.18,28200.0,42.7542,42.7775,42.7542,42.7697,28200.0
2014-07-24 11:45:00,55.19,55.22,55.19,55.22,19200.0,42.7775,42.8007,42.7775,42.8007,19200.0
2014-07-24 11:50:00,55.22,55.22,55.19,55.19,14900.0,42.8007,42.8007,42.7775,42.7775,14900.0
2014-07-24 11:55:00,55.2,55.22,55.18,55.18,28200.0,42.7852,42.8007,42.7697,42.7697,28200.0
2014-07-24 12:00:00,55.18,55.22,55.18,55.2,17700.0,42.7697,42.8007,42.7697,42.7852,17700.0
2014-07-24 12:05:00,55.21,55.23,55.2,55.23,30800.0,42.793,42.8085,42.7852,42.8085,30800.0
2014-07-24 12:10:00,55.22,55.24,55.22,55.23,25900.0,42.8007,42.8162,42.8007,42.8085,25900.0
2014-07-24 12:15:00,55.23,55.24,55.22,55.24,27700.0,42.8085,42.8162,42.8007,42.8162,27700.0
2014-07-24 12:20:00,55.23,55.26,55.23,55.26,45200.0,42.8085,42.8317,42.8085,42.8317,45200.0
2014-07-24 12:25:00,55.26,55.26,55.25,55.26,10700.0,42.8317,42.8317,42.824,42.8317,10700.0
2014-07-24 12:30:00,55.26,55.28,55.26,55.28,32600.0,42.8317,42.8472,42.8317,42.8472,32600.0
2014-07-24 12:35:00,55.27,55.28,55.27,55.27,10300.0,42.8395,42.8472,42.8395,42.8395,10300.0
2014-07-24 12:40:00,55.28,55.29,55.27,55.29,23800.0,42.8472,42.855,42.8395,42.855,23800.0
2014-07-24 12:45:00,55.28,55.29,55.24,55.25,35300.0,42.8472,42.855,42.8162,42.824,35300.0
2014-07-24 12:50:00,55.26,55.27,55.25,55.27,8900.0,42.8317,42.8395,42.824,42.8395,8900.0
2014-07-24 12:55:00,55.27,55.27,55.25,55.26,16900.0,42.8395,42.8395,42.824,42.8317,16900.0
2014-07-24 13:00:00,55.26,55.27,55.25,55.25,61200.0,42.8317,42.8395,42.824,42.824,61200.0
2014-07-24 13:05:00,55.25,55.26,55.25,55.25,64000.0,42.824,42.8317,42.824,42.824,64000.0
2014-07-24 13:10:00,55.25,55.27,55.25,55.25,42500.0,42.824,42.8395,42.824,42.824,42500.0
2014-07-24 13:15:00,55.25,55.27,55.25,55.27,19900.0,42.824,42.8395,42.824,42.8395,19900.0
2014-07-24 13:20:00,55.26,55.32,55.25,55.31,33800.0,42.8317,42.8783,42.824,42.8705,33800.0
2014-07-24 13:25:00,55.32,55.33,55.3,55.33,18100.0,42.8783,42.886,42.8627,42.886,18100.0
2014-07-24 13:30:00,55.33,55.34,55.3,55.31,12700.0,42.886,42.8938,42.8627,42.8705,12700.0
2014-07-24 13:35:00,55.31,55.32,55.29,55.3,20900.0,42.8705,42.8783,42.855,42.8627,20900.0
2014-07-24 13:40:00,55.3,55.3,55.28,55.28,50900.0,42.8627,42.8627,42.8472,42.8472,50900.0
2014-07-24 13:45:00,55.28,55.3,55.28,55.3,14800.0,42.8472,42.8627,42.8472,42.8627,14800.0
2014-07-24 13:50:00,55.3,55.32,55.29,55.31,53200.0,42.8627,42.8783,42.855,42.8705,53200.0
2014-07-24 13:55:00,55.31,55.39,55.31,55.34,43100.0,42.8705,42.9325,42.8705,42.8938,43100.0
2014-07-24 14:00:00,55.34,55.35,55.33,55.34,51600.0,42.8938,42.9015,42.886,42.8938,51600.0
2014-07-24 14:05:00,55.34,55.34,55.31,55.32,18200.0,42.8938,42.8938,42.8705,42.8783,18200.0
2014-07-24 14:10:00,55.33,55.33,55.31,55.31,18500.0,42.886,42.886,42.8705,42.8705,18500.0
2014-07-24 14:15:00,55.31,55.33,55.31,55.32,24500.0,42.8705,42.886,42.8705,42.8783,24500.0
2014-07-24 14:20:00,55.32,55.33,55.3,55.31,26300.0,42.8783,42.886,42.8627,42.8705,26300.0
2014-07-24 14:25:00,55.31,55.31,55.3,55.3,26100.0,42.8705,42.8705,42.8627,42.8627,26100.0
2014-07-24 14:30:00,55.3,55.31,55.28,55.29,79000.0,42.8627,42.8705,42.8472,42.855,79000.0
2014-07-24 14:35:00,55.29,55.3,55.25,55.26,106200.0,42.855,42.8627,42.824,42.8317,106200.0
2014-07-24 14:40:00,55.26,55.27,55.22,55.22,42900.0,42.8317,42.8395,42.8007,42.8007,42900.0
2014-07-24 14:45:00,55.22,55.25,55.22,55.24,29700.0,42.8007,42.824,42.8007,42.8162,29700.0
2014-07-24 14:50:00,55.24,55.25,55.22,55.24,25500.0,42.8162,42.824,42.8007,42.8162,25500.0
2014-07-24 14:55:00,55.25,55.27,55.19,55.21,28900.0,42.824,42.8395,42.7775,42.793,28900.0
2014-07-24 15:00:00,55.21,55.21,55.16,55.18,36700.0,42.793,42.793,42.7542,42.7697,36700.0
2014-07-24 15:05:00,55.17,55.17,55.11,55.16,65300.0,42.762,42.762,42.7155,42.7542,65300.0
2014-07-24 15:10:00,55.16,55.18,55.15,55.17,24000.0,42.7542,42.7697,42.7465,42.762,24000.0
2014-07-24 15:15:00,55.16,55.19,55.16,55.19,17600.0,42.7542,42.7775,42.7542,42.7775,17600.0
2014-07-24 15:20:00,55.19,55.22,55.17,55.21,34100.0,42.7775,42.8007,42.762,42.793,34100.0
2014-07-24 15:25:00,55.22,55.23,55.2,55.2,26200.0,42.8007,42.8085,42.7852,42.7852,26200.0
2014-07-24 15:30:00,55.2,55.25,55.2,55.23,42200.0,42.7852,42.824,42.7852,42.8085,42200.0
2014-07-24 15:35:00,55.23,55.25,55.21,55.25,41200.0,42.8085,42.824,42.793,42.824,41200.0
2014-07-24 15:40:00,55.25,55.28,55.24,55.28,45400.0,42.824,42.8472,42.8162,42.8472,45400.0
2014-07-24 15:45:00,55.28,55.28,55.25,55.25,39400.0,42.8472,42.8472,42.824,42.824,39400.0
2014-07-24 15:50:00,55.26,55.26,55.21,55.21,98200.0,42.8317,42.8317,42.793,42.793,98200.0
2014-07-24 15:55:00,55.21,55.22,55.16,55.16,139800.0,42.793,42.8007,42.7542,42.7542,139800.0
2014-07-25 09:30:00,54.84,54.98,54.63,54.68,367100.0,42.5062,42.6147,42.3434,42.3822,367100.0
2014-07-25 09:35:00,54.68,54.8,54.57,54.7,133300.0,42.3822,42.4752,42.2969,42.3977,133300.0
2014-07-25 09:40:00,54.69,54.75,54.61,54.67,136200.0,42.3899,42.4364,42.3279,42.3744,136200.0
2014-07-25 09:45:00,54.66,54.66,54.53,54.59,90000.0,42.3667,42.3667,42.2659,42.3124,90000.0
2014-07-25 09:50:00,54.59,54.64,54.56,54.6,98300.0,42.3124,42.3512,42.2892,42.3202,98300.0
2014-07-25 09:55:00,54.6,54.63,54.57,54.61,83900.0,42.3202,42.3434,42.2969,42.3279,83900.0
2014-07-25 10:00:00,54.61,54.61,54.55,54.55,145000.0,42.3279,42.3279,42.2814,42.2814,145000.0
2014-07-25 10:05:00,54.55,54.6,54.51,54.55,104000.0,42.2814,42.3202,42.2504,42.2814,104000.0
2014-07-25 10:10:00,54.54,54.56,54.5,54.51,100700.0,42.2737,42.2892,42.2427,42.2504,100700.0
2014-07-25 10:15:00,54.52,54.61,54.51,54.6,73500.0,42.2582,42.3279,42.2504,42.3202,73500.0
2014-07-25 10:20:00,54.6,54.66,54.56,54.64,103000.0,42.3202,42.3667,42.2892,42.3512,103000.0
2014-07-25 10:25:00,54.64,54.66,54.6,54.61,37500.0,42.3512,42.3667,42.3202,42.3279,37500.0
2014-07-25 10:30:00,54.62,54.64,54.57,54.57,35500.0,42.3357,42.3512,42.2969,42.2969,35500.0
2014-07-25 10:35:00,54.57,54.67,54.57,54.66,38400.0,42.2969,42.3744,42.2969,42.3667,38400.0
2014-07-25 10:40:00,54.66,54.67,54.62,54.67,33900.0,42.3667,42.3744,42.3357,42.3744,33900.0
2014-07-25 10:45:00,54.66,54.68,54.64,54.64,27900.0,42.3667,42.3822,42.3512,42.3512,27900.0
2014-07-25 10:50:00,54.64,54.65,54.55,54.55,57800.0,42.3512,42.3589,42.2814,42.2814,57800.0
2014-07-25 10:55:00,54.56,54.6,54.49,54.49,89700.0,42.2892,42.3202,42.2349,42.2349,89700.0
2014-07-25 11:00:00,54.5,54.5,54.4,54.41,110100.0,42.2427,42.2427,42.1652,42.1729,110100.0
2014-07-25 11:05:00,54.41,54.41,54.3,54.33,166100.0,42.1729,42.1729,42.0877,42.1109,166100.0
2014-07-25 11:10:00,54.33,54.36,54.3,54.34,119800.0,42.1109,42.1342,42.0877,42.1187,119800.0
2014-07-25 11:15:00,54.33,54.34,54.29,54.3,127500.0,42.1109,42.1187,42.0799,42.0877,127500.0
2014-07-25 11:20:00,54.31,54.31,54.2,54.21,172300.0,42.0954,42.0954,42.0101,42.0179,172300.0
2014-07-25 11:25:00,54.21,54.26,54.19,54.26,207600.0,42.0179,42.0567,42.0024,42.0567,207600.0
2014-07-25 11:30:00,54.26,54.36,54.25,54.34,91000.0,42.0567,42.1342,42.0489,42.1187,91000.0
2014-07-25 11:35:00,54.34,54.38,54.33,54.36,36200.0,42.1187,42.1497,42.1109,42.1342,36200.0
2014-07-25 11:40:00,54.36,54.37,54.32,54.36,57300.0,42.1342,42.1419,42.1032,42.1342,57300.0
2014-07-25 11:45:00,54.36,54.4,54.36,54.39,46300.0,42.1342,42.1652,42.1342,42.1574,46300.0
2014-07-25 11:50:00,54.39,54.41,54.38,54.41,71400.0,42.1574,42.1729,42.1497,42.1729,71400.0
2014-07-25 11:55:00,54.41,54.42,54.36,54.37,31500.0,42.1729,42.1807,42.1342,42.1419,31500.0
2014-07-25 12:00:00,54.37,54.4,54.35,54.4,29500.0,42.1419,42.1652,42.1264,42.1652,29500.0
2014-07-25 12:05:00,54.4,54.42,54.4,54.41,47500.0,42.1652,42.1807,42.1652,42.1729,47500.0
2014-07-25 12:10:00,54.41,54.41,54.39,54.4,31000.0,42.1729,42.1729,42.1574,42.1652,31000.0
2014-07-25 12:15:00,54.4,54.4,54.37,54.39,47700.0,42.1652,42.1652,42.1419,42.1574,47700.0
2014-07-25 12:20:00,54.39,54.42,54.37,54.42,27600.0,42.1574,42.1807,42.1419,42.1807,27600.0
2014-07-25 12:25:00,54.42,54.42,54.33,54.35,74000.0,42.1807,42.1807,42.1109,42.1264,74000.0
2014-07-25 12:30:00,54.35,54.35,54.32,54.32,38600.0,42.1264,42.1264,42.1032,42.1032,38600.0
2014-07-25 12:35:00,54.32,54.37,54.32,54.36,20300.0,42.1032,42.1419,42.1032,42.1342,20300.0
2014-07-25 12:40:00,54.37,54.41,54.34,54.36,42000.0,42.1419,42.1729,42.1187,42.1342,42000.0
2014-07-25 12:45:00,54.36,54.41,54.36,54.39,37200.0,42.1342,42.1729,42.1342,42.1574,37200.0
2014-07-25 12:50:00,54.39,54.41,54.39,54.4,13100.0,42.1574,42.1729,42.1574,42.1652,13100.0
2014-07-25 12:55:00,54.4,54.41,54.4,54.4,17000.0,42.1652,42.1729,42.1652,42.1652,17000.0
2014-07-25 13:00:00,54.4,54.41,54.38,54.4,25800.0,42.1652,42.1729,42.1497,42.1652,25800.0
2014-07-25 13:05:00,54.41,54.41,54.34,54.35,44000.0,42.1729,42.1729,42.1187,42.1264,44000.0
2014-07-25 13:10:00,54.36,54.36,54.32,54.34,38100.0,42.1342,42.1342,42.1032,42.1187,38100.0
2014-07-25 13:15:00,54.34,54.34,54.3,54.3,47300.0,42.1187,42.1187,42.0877,42.0877,47300.0
2014-07-25 13:20:00,54.3,54.3,54.25,54.26,45700.0,42.0877,42.0877,42.0489,42.0567,45700.0
2014-07-25 13:25:00,54.25,54.29,54.25,54.28,40800.0,42.0489,42.0799,42.0489,42.0722,40800.0
2014-07-25 13:30:00,54.28,54.28,54.21,54.23,36200.0,42.0722,42.0722,42.0179,42.0334,36200.0
2014-07-25 13:35:00,54.22,54.25,54.21,54.23,29700.0,42.0256,42.0489,42.0179,42.0334,29700.0
2014-07-25 13:40:00,54.23,54.26,54.23,54.23,29800.0,42.0334,42.0567,42.0334,42.0334,29800.0
2014-07-25 13:45:00,54.22,54.25,54.22,54.24,32000.0,42.0256,42.0489,42.0256,42.0411,32000.0
2014-07-25 13:50:00,54.24,54.25,54.22,54.22,17000.0,42.0411,42.0489,42.0256,42.0256,17000.0
2014-07-25 13:55:00,54.22,54.25,54.21,54.21,29700.0,42.0256,42.0489,42.0179,42.0179,29700.0
2014-07-25 14:00:00,54.22,54.23,54.18,54.2,67300.0,42.0256,42.0334,41.9946,42.0101,67300.0
2014-07-25 14:05:00,54.21,54.24,54.19,54.22,94200.0,42.0179,42.0411,42.0024,42.0256,94200.0
2014-07-25 14:10:00,54.23,54.24,54.2,54.24,49200.0,42.0334,42.0411,42.0101,42.0411,49200.0
2014-07-25 14:15:00,54.24,54.33,54.24,54.33,127800.0,42.0411,42.1109,42.0411,42.1109,127800.0
2014-07-25 14:20:00,54.33,54.34,54.3,54.33,56900.0,42.1109,42.1187,42.0877,42.1109,56900.0
2014-07-25 14:25:00,54.33,54.34,54.27,54.27,72900.0,42.1109,42.1187,42.0644,42.0644,72900.0
2014-07-25 14:30:00,54.27,54.28,54.25,54.27,62000.0,42.0644,42.0722,42.0489,42.0644,62000.0
2014-07-25 14:35:00,54.28,54.28,54.26,54.28,40700.0,42.0722,42.0722,42.0567,42.0722,40700.0
2014-07-25 14:40:00,54.29,54.3,54.26,54.26,44800.0,42.0799,42.0877,42.0567,42.0567,44800.0
2014-07-25 14:45:00,54.26,54.28,54.26,54.26,39800.0,42.0567,42.0722,42.0567,42.0567,39800.0
2014-07-25 14:50:00,54.26,54.27,54.22,54.22,74300.0,42.0567,42.0644,42.0256,42.0256,74300.0
2014-07-25 14:55:00,54.22,54.26,54.22,54.24,43300.0,42.0256,42.0567,42.0256,42.0411,43300.0
2014-07-25 15:00:00,54.24,54.27,54.2,54.23,86700.0,42.0411,42.0644,42.0101,42.0334,86700.0
2014-07-25 15:05:00,54.23,54.26,54.18,54.23,109300.0,42.0334,42.0567,41.9946,42.0334,109300.0
2014-07-25 15:10:00,54.23,54.27,54.2,54.21,85000.0,42.0334,42.0644,42.0101,42.0179,85000.0
2014-07-25 15:15:00,54.2,54.21,54.18,54.19,129100.0,42.0101,42.0179,41.9946,42.0024,129100.0
2014-07-25 15:20:00,54.19,54.24,54.19,54.23,81600.0,42.0024,42.0411,42.0024,42.0334,81600.0
2014-07-25 15:25:00,54.23,54.23,54.2,54.21,83400.0,42.0334,42.0334,42.0101,42.0179,83400.0
2014-07-25 15:30:00,54.21,54.21,54.19,54.19,128900.0,42.0179,42.0179,42.0024,42.0024,128900.0
2014-07-25 15:35:00,54.19,54.22,54.19,54.19,107200.0,42.0024,42.0256,42.0024,42.0024,107200.0
2014-07-25 15:40:00,54.19,54.24,54.19,54.22,169100.0,42.0024,42.0411,42.0024,42.0256,169100.0
2014-07-25 15:45:00,54.23,54.23,54.2,54.2,153700.0,42.0334,42.0334,42.0101,42.0101,153700.0
2014-07-25 15:50:00,54.2,54.22,54.19,54.21,271700.0,42.0101,42.0256,42.0024,42.0179,271700.0
2014-07-25 15:55:00,54.21,54.22,54.15,54.17,301000.0,42.0179,42.0256,41.9714,41.9869,301000.0
2014-07-28 09:30:00,54.14,54.15,54.05,54.13,122400.0,41.9636,41.9714,41.8939,41.9559,122400.0
2014-07-28 09:35:00,54.12,54.17,54.03,54.06,178800.0,41.9481,41.9869,41.8784,41.9016,178800.0
2014-07-28 09:40:00,54.06,54.08,53.88,53.89,187100.0,41.9016,41.9171,41.7621,41.7699,187100.0
2014-07-28 09:45:00,53.88,53.95,53.84,53.91,130400.0,41.7621,41.8164,41.7311,41.7854,130400.0
2014-07-28 09:50:00,53.91,53.94,53.85,53.85,118100.0,41.7854,41.8086,41.7389,41.7389,118100.0
2014-07-28 09:55:00,53.85,53.93,53.83,53.91,49600.0,41.7389,41.8009,41.7234,41.7854,49600.0
2014-07-28 10:00:00,53.92,53.93,53.75,53.78,222100.0,41.7931,41.8009,41.6614,41.6846,222100.0
2014-07-28 10:05:00,53.79,53.83,53.67,53.68,92500.0,41.6924,41.7234,41.5993,41.6071,92500.0
2014-07-28 10:10:00,53.67,53.74,53.66,53.68,183000.0,41.5993,41.6536,41.5916,41.6071,183000.0
2014-07-28 10:15:00,53.69,53.69,53.51,53.53,244800.0,41.6148,41.6148,41.4753,41.4908,244800.0
2014-07-28 10:20:00,53.53,53.57,53.5,53.55,106100.0,41.4908,41.5218,41.4676,41.5063,106100.0
2014-07-28 10:25:00,53.55,53.58,53.53,53.54,95200.0,41.5063,41.5296,41.4908,41.4986,95200.0
2014-07-28 10:30:00,53.54,53.54,53.49,53.5,150500.0,41.4986,41.4986,41.4598,41.4676,150500.0
2014-07-28 10:35:00,53.5,53.55,53.46,53.51,94800.0,41.4676,41.5063,41.4366,41.4753,94800.0
2014-07-28 10:40:00,53.51,53.55,53.47,53.55,87900.0,41.4753,41.5063,41.4443,41.5063,87900.0
2014-07-28 10:45:00,53.55,53.57,53.54,53.57,111500.0,41.5063,41.5218,41.4986,41.5218,111500.0
2014-07-28 10:50:00,53.56,53.63,53.56,53.58,120000.0,41.5141,41.5683,41.5141,41.5296,120000.0
2014-07-28 10:55:00,53.59,53.61,53.55,53.55,86900.0,41.5373,41.5528,41.5063,41.5063,86900.0
2014-07-28 11:00:00,53.55,53.57,53.53,53.56,62600.0,41.5063,41.5218,41.4908,41.5141,62600.0
2014-07-28 11:05:00,53.56,53.61,53.56,53.57,47200.0,41.5141,41.5528,41.5141,41.5218,47200.0
2014-07-28 11:10:00,53.58,53.65,53.58,53.63,79700.0,41.5296,41.5838,41.5296,41.5683,79700.0
2014-07-28 11:15:00,53.63,53.65,53.6,53.65,53700.0,41.5683,41.5838,41.5451,41.5838,53700.0
2014-07-28 11:20:00,53.65,53.7,53.65,53.7,49400.0,41.5838,41.6226,41.5838,41.6226,49400.0
2014-07-28 11:25:00,53.7,53.77,53.69,53.76,78900.0,41.6226,41.6769,41.6148,41.6691,78900.0
2014-07-28 11:30:00,53.77,53.82,53.77,53.81,89600.0,41.6769,41.7156,41.6769,41.7079,89600.0
2014-07-28 11:35:00,53.8,53.8,53.75,53.79,64800.0,41.7001,41.7001,41.6614,41.6924,64800.0
2014-07-28 11:40:00,53.79,53.8,53.75,53.76,39900.0,41.6924,41.7001,41.6614,41.6691,39900.0
2014-07-28 11:45:00,53.76,53.77,53.75,53.76,47200.0,41.6691,41.6769,41.6614,41.6691,47200.0
2014-07-28 11:50:00,53.76,53.8,53.75,53.8,71500.0,41.6691,41.7001,41.6614,41.7001,71500.0
2014-07-28 11:55:00,53.8,53.85,53.79,53.85,76100.0,41.7001,41.7389,41.6924,41.7389,76100.0
2014-07-28 12:00:00,53.85,53.85,53.8,53.83,60700.0,41.7389,41.7389,41.7001,41.7234,60700.0
2014-07-28 12:05:00,53.83,53.86,53.82,53.86,28000.0,41.7234,41.7466,41.7156,41.7466,28000.0
2014-07-28 12:10:00,53.86,53.86,53.83,53.85,66900.0,41.7466,41.7466,41.7234,41.7389,66900.0
2014-07-28 12:15:00,53.84,53.85,53.82,53.84,44000.0,41.7311,41.7389,41.7156,41.7311,44000.0
2014-07-28 12:20:00,53.84,53.85,53.83,53.84,34400.0,41.7311,41.7389,41.7234,41.7311,34400.0
2014-07-28 12:25:00,53.85,53.85,53.75,53.76,60900.0,41.7389,41.7389,41.6614,41.6691,60900.0
2014-07-28 12:30:00,53.75,53.77,53.75,53.76,27800.0,41.6614,41.6769,41.6614,41.6691,27800.0
2014-07-28 12:35:00,53.76,53.77,53.75,53.77,16100.0,41.6691,41.6769,41.6614,41.6769,16100.0
2014-07-28 12:40:00,53.77,53.78,53.75,53.78,42400.0,41.6769,41.6846,41.6614,41.6846,42400.0
2014-07-28 12:45:00,53.78,53.79,53.77,53.78,26500.0,41.6846,41.6924,41.6769,41.6846,26500.0
2014-07-28 12:50:00,53.78,53.79,53.78,53.78,12300.0,41.6846,41.6924,41.6846,41.6846,12300.0
2014-07-28 12:55:00,53.78,53.79,53.73,53.78,53100.0,41.6846,41.6924,41.6459,41.6846,53100.0
2014-07-28 13:00:00,53.77,53.78,53.74,53.75,27900.0,41.6769,41.6846,41.6536,41.6614,27900.0
2014-07-28 13:05:00,53.75,53.75,53.74,53.75,29400.0,41.6614,41.6614,41.6536,41.6614,29400.0
2014-07-28 13:10:00,53.74,53.77,53.74,53.77,57800.0,41.6536,41.6769,41.6536,41.6769,57800.0
2014-07-28 13:15:00,53.77,53.82,53.76,53.82,31100.0,41.6769,41.7156,41.6691,41.7156,31100.0
2014-07-28 13:20:00,53.82,53.88,53.82,53.88,36900.0,41.7156,41.7621,41.7156,41.7621,36900.0
2014-07-28 13:25:00,53.88,53.9,53.88,53.9,15800.0,41.7621,41.7776,41.7621,41.7776,15800.0
2014-07-28 13:30:00,53.9,53.94,53.89,53.93,60200.0,41.7776,41.8086,41.7699,41.8009,60200.0
2014-07-28 13:35:00,53.93,54.0,53.93,53.99,49200.0,41.8009,41.8551,41.8009,41.8474,49200.0
2014-07-28 13:40:00,54.0,54.04,54.0,54.02,38800.0,41.8551,41.8861,41.8551,41.8706,38800.0
2014-07-28 13:45:00,54.03,54.04,53.94,53.96,49200.0,41.8784,41.8861,41.8086,41.8241,49200.0
2014-07-28 13:50:00,53.95,53.97,53.95,53.97,27100.0,41.8164,41.8319,41.8164,41.8319,27100.0
2014-07-28 13:55:00,53.97,53.97,53.95,53.96,20800.0,41.8319,41.8319,41.8164,41.8241,20800.0
2014-07-28 14:00:00,53.96,53.98,53.96,53.98,40500.0,41.8241,41.8396,41.8241,41.8396,40500.0
2014-07-28 14:05:00,53.99,53.99,53.96,53.98,40800.0,41.8474,41.8474,41.8241,41.8396,40800.0
2014-07-28 14:10:00,53.97,54.02,53.97,53.98,36100.0,41.8319,41.8706,41.8319,41.8396,36100.0
2014-07-28 14:15:00,53.99,54.0,53.95,53.95,34000.0,41.8474,41.8551,41.8164,41.8164,34000.0
2014-07-28 14:20:00,53.95,53.96,53.94,53.94,36300.0,41.8164,41.8241,41.8086,41.8086,36300.0
2014-07-28 14:25:00,53.94,53.94,53.9,53.91,61700.0,41.8086,41.8086,41.7776,41.7854,61700.0
2014-07-28 14:30:00,53.9,53.91,53.85,53.86,63100.0,41.7776,41.7854,41.7389,41.7466,63100.0
2014-07-28 14:35:00,53.87,53.87,53.85,53.85,46000.0,41.7544,41.7544,41.7389,41.7389,46000.0
2014-07-28 14:40:00,53.86,53.87,53.85,53.87,51000.0,41.7466,41.7544,41.7389,41.7544,51000.0
2014-07-28 14:45:00,53.87,53.9,53.86,53.9,67700.0,41.7544,41.7776,41.7466,41.7776,67700.0
2014-07-28 14:50:00,53.9,53.94,53.87,53.91,56700.0,41.7776,41.8086,41.7544,41.7854,56700.0
2014-07-28 14:55:00,53.91,53.92,53.88,53.91,80500.0,41.7854,41.7931,41.7621,41.7854,80500.0
2014-07-28 15:00:00,53.92,53.93,53.89,53.91,62400.0,41.7931,41.8009,41.7699,41.7854,62400.0
2014-07-28 15:05:00,53.91,53.91,53.89,53.91,69900.0,41.7854,41.7854,41.7699,41.7854,69900.0
2014-07-28 15:10:00,53.91,53.92,53.87,53.88,101000.0,41.7854,41.7931,41.7544,41.7621,101000.0
2014-07-28 15:15:00,53.88,53.89,53.87,53.89,45500.0,41.7621,41.7699,41.7544,41.7699,45500.0
2014-07-28 15:20:00,53.89,53.91,53.88,53.89,75100.0,41.7699,41.7854,41.7621,41.7699,75100.0
2014-07-28 15:25:00,53.9,53.91,53.89,53.91,52700.0,41.7776,41.7854,41.7699,41.7854,52700.0
2014-07-28 15:30:00,53.91,53.93,53.88,53.92,83700.0,41.7854,41.8009,41.7621,41.7931,83700.0
2014-07-28 15:35:00,53.93,53.94,53.9,53.92,104500.0,41.8009,41.8086,41.7776,41.7931,104500.0
2014-07-28 15:40:00,53.93,53.97,53.92,53.96,77300.0,41.8009,41.8319,41.7931,41.8241,77300.0
2014-07-28 15:45:00,53.96,53.97,53.92,53.93,128800.0,41.8241,41.8319,41.7931,41.8009,128800.0
2014-07-28 15:50:00,53.93,53.93,53.87,53.88,196700.0,41.8009,41.8009,41.7544,41.7621,196700.0
2014-07-28 15:55:00,53.88,53.95,53.88,53.94,223000.0,41.7621,41.8164,41.7621,41.8086,223000.0
2014-07-29 09:30:00,54.0,54.0,53.81,53.89,144900.0,41.8551,41.8551,41.7079,41.7699,144900.0
2014-07-29 09:35:00,53.89,53.93,53.85,53.89,60200.0,41.7699,41.8009,41.7389,41.7699,60200.0
2014-07-29 09:40:00,53.89,53.97,53.87,53.95,66500.0,41.7699,41.8319,41.7544,41.8164,66500.0
2014-07-29 09:45:00,53.95,54.05,53.92,54.02,135500.0,41.8164,41.8939,41.7931,41.8706,135500.0
2014-07-29 09:50:00,54.02,54.03,53.98,54.02,72600.0,41.8706,41.8784,41.8396,41.8706,72600.0
2014-07-29 09:55:00,54.03,54.14,53.99,54.01,90600.0,41.8784,41.9636,41.8474,41.8629,90600.0
2014-07-29 10:00:00,54.01,54.04,53.94,53.99,135400.0,41.8629,41.8861,41.8086,41.8474,135400.0
2014-07-29 10:05:00,54.0,54.09,53.98,54.0,105600.0,41.8551,41.9249,41.8396,41.8551,105600.0
2014-07-29 10:10:00,54.01,54.08,54.0,54.07,57200.0,41.8629,41.9171,41.8551,41.9094,57200.0
2014-07-29 10:15:00,54.07,54.08,54.0,54.0,75500.0,41.9094,41.9171,41.8551,41.8551,75500.0
2014-07-29 10:20:00,54.01,54.02,53.93,53.94,124100.0,41.8629,41.8706,41.8009,41.8086,124100.0
2014-07-29 10:25:00,53.94,53.95,53.88,53.9,115100.0,41.8086,41.8164,41.7621,41.7776,115100.0
2014-07-29 10:30:00,53.9,53.9,53.88,53.88,48100.0,41.7776,41.7776,41.7621,41.7621,48100.0
2014-07-29 10:35:00,53.88,53.89,53.81,53.85,123000.0,41.7621,41.7699,41.7079,41.7389,123000.0
2014-07-29 10:40:00,53.84,53.86,53.84,53.85,54200.0,41.7311,41.7466,41.7311,41.7389,54200.0
2014-07-29 10:45:00,53.85,53.86,53.78,53.78,83500.0,41.7389,41.7466,41.6846,41.6846,83500.0
2014-07-29 10:50:00,53.79,53.8,53.72,53.75,81300.0,41.6924,41.7001,41.6381,41.6614,81300.0
2014-07-29 10:55:00,53.75,53.76,53.73,53.74,52200.0,41.6614,41.6691,41.6459,41.6536,52200.0
2014-07-29 11:00:00,53.75,53.75,53.66,53.67,72900.0,41.6614,41.6614,41.5916,41.5993,72900.0
2014-07-29 11:05:00,53.66,53.68,53.58,53.59,112200.0,41.5916,41.6071,41.5296,41.5373,112200.0
2014-07-29 11:10:00,53.59,53.63,53.55,53.63,68100.0,41.5373,41.5683,41.5063,41.5683,68100.0
2014-07-29 11:15:00,53.63,53.64,53.58,53.6,51500.0,41.5683,41.5761,41.5296,41.5451,51500.0
2014-07-29 11:20:00,53.59,53.6,53.55,53.58,42600.0,41.5373,41.5451,41.5063,41.5296,42600.0
2014-07-29 11:25:00,53.58,53.6,53.56,53.56,29000.0,41.5296,41.5451,41.5141,41.5141,29000.0
2014-07-29 11:30:00,53.56,53.58,53.51,53.53,74200.0,41.5141,41.5296,41.4753,41.4908,74200.0
2014-07-29 11:35:00,53.54,53.55,53.43,53.44,104800.0,41.4986,41.5063,41.4133,41.4211,104800.0
2014-07-29 11:40:00,53.44,53.55,53.41,53.55,58600.0,41.4211,41.5063,41.3978,41.5063,58600.0
2014-07-29 11:45:00,53.54,53.6,53.54,53.58,27800.0,41.4986,41.5451,41.4986,41.5296,27800.0
2014-07-29 11:50:00,53.58,53.58,53.48,53.48,58800.0,41.5296,41.5296,41.4521,41.4521,58800.0
2014-07-29 11:55:00,53.48,53.48,53.41,53.43,174400.0,41.4521,41.4521,41.3978,41.4133,174400.0
2014-07-29 12:00:00,53.43,53.45,53.4,53.44,32800.0,41.4133,41.4288,41.3901,41.4211,32800.0
2014-07-29 12:05:00,53.45,53.47,53.44,53.46,48500.0,41.4288,41.4443,41.4211,41.4366,48500.0
2014-07-29 12:10:00,53.46,53.55,53.45,53.55,39700.0,41.4366,41.5063,41.4288,41.5063,39700.0
2014-07-29 12:15:00,53.55,53.56,53.53,53.55,20200.0,41.5063,41.5141,41.4908,41.5063,20200.0
2014-07-29 12:20:00,53.55,53.61,53.54,53.6,35600.0,41.5063,41.5528,41.4986,41.5451,35600.0
2014-07-29 12:25:00,53.6,53.6,53.57,53.6,20600.0,41.5451,41.5451,41.5218,41.5451,20600.0
2014-07-29 12:30:00,53.6,53.6,53.57,53.59,35100.0,41.5451,41.5451,41.5218,41.5373,35100.0
2014-07-29 12:35:00,53.59,53.61,53.59,53.6,25600.0,41.5373,41.5528,41.5373,41.5451,25600.0
2014-07-29 12:40:00,53.6,53.6,53.59,53.6,23500.0,41.5451,41.5451,41.5373,41.5451,23500.0
2014-07-29 12:45:00,53.59,53.61,53.58,53.6,69200.0,41.5373,41.5528,41.5296,41.5451,69200.0
2014-07-29 12:50:00,53.6,53.61,53.59,53.6,27800.0,41.5451,41.5528,41.5373,41.5451,27800.0
2014-07-29 12:55:00,53.6,53.6,53.59,53.6,10000.0,41.5451,41.5451,41.5373,41.5451,10000.0
2014-07-29 13:00:00,53.6,53.6,53.55,53.55,36800.0,41.5451,41.5451,41.5063,41.5063,36800.0
2014-07-29 13:05:00,53.55,53.6,53.55,53.59,22100.0,41.5063,41.5451,41.5063,41.5373,22100.0
2014-07-29 13:10:00,53.6,53.6,53.54,53.55,50900.0,41.5451,41.5451,41.4986,41.5063,50900.0
2014-07-29 13:15:00,53.55,53.57,53.55,53.57,25400.0,41.5063,41.5218,41.5063,41.5218,25400.0
2014-07-29 13:20:00,53.57,53.6,53.56,53.6,34600.0,41.5218,41.5451,41.5141,41.5451,34600.0
2014-07-29 13:25:00,53.6,53.6,53.57,53.58,36900.0,41.5451,41.5451,41.5218,41.5296,36900.0
2014-07-29 13:30:00,53.58,53.59,53.58,53.59,8300.0,41.5296,41.5373,41.5296,41.5373,8300.0
2014-07-29 13:35:00,53.59,53.59,53.57,53.59,40300.0,41.5373,41.5373,41.5218,41.5373,40300.0
2014-07-29 13:40:00,53.59,53.6,53.58,53.6,24700.0,41.5373,41.5451,41.5296,41.5451,24700.0
2014-07-29 13:45:00,53.6,53.6,53.57,53.58,15000.0,41.5451,41.5451,41.5218,41.5296,15000.0
2014-07-29 13:50:00,53.57,53.58,53.57,53.58,23800.0,41.5218,41.5296,41.5218,41.5296,23800.0
2014-07-29 13:55:00,53.59,53.64,53.59,53.63,53100.0,41.5373,41.5761,41.5373,41.5683,53100.0
2014-07-29 14:00:00,53.63,53.64,53.62,53.63,19000.0,41.5683,41.5761,41.5606,41.5683,19000.0
2014-07-29 14:05:00,53.62,53.63,53.62,53.62,13700.0,41.5606,41.5683,41.5606,41.5606,13700.0
2014-07-29 14:10:00,53.62,53.63,53.61,53.61,39700.0,41.5606,41.5683,41.5528,41.5528,39700.0
2014-07-29 14:15:00,53.61,53.62,53.57,53.57,60100.0,41.5528,41.5606,41.5218,41.5218,60100.0
2014-07-29 14:20:00,53.58,53.59,53.5,53.51,66400.0,41.5296,41.5373,41.4676,41.4753,66400.0
2014-07-29 14:25:00,53.5,53.52,53.45,53.51,84200.0,41.4676,41.4831,41.4288,41.4753,84200.0
2014-07-29 14:30:00,53.51,53.57,53.5,53.57,153400.0,41.4753,41.5218,41.4676,41.5218,153400.0
2014-07-29 14:35:00,53.57,53.58,53.51,53.53,40800.0,41.5218,41.5296,41.4753,41.4908,40800.0
2014-07-29 14:40:00,53.52,53.55,53.51,53.51,36500.0,41.4831,41.5063,41.4753,41.4753,36500.0
2014-07-29 14:45:00,53.51,53.57,53.5,53.55,50500.0,41.4753,41.5218,41.4676,41.5063,50500.0
2014-07-29 14:50:00,53.55,53.55,53.51,53.51,33100.0,41.5063,41.5063,41.4753,41.4753,33100.0
2014-07-29 14:55:00,53.51,53.53,53.5,53.5,63400.0,41.4753,41.4908,41.4676,41.4676,63400.0
2014-07-29 15:00:00,53.5,53.51,53.46,53.5,84000.0,41.4676,41.4753,41.4366,41.4676,84000.0
2014-07-29 15:05:00,53.51,53.51,53.48,53.51,66900.0,41.4753,41.4753,41.4521,41.4753,66900.0
2014-07-29 15:10:00,53.5,53.51,53.48,53.51,48000.0,41.4676,41.4753,41.4521,41.4753,48000.0
2014-07-29 15:15:00,53.51,53.52,53.48,53.48,99500.0,41.4753,41.4831,41.4521,41.4521,99500.0
2014-07-29 15:20:00,53.48,53.49,53.45,53.45,66900.0,41.4521,41.4598,41.4288,41.4288,66900.0
2014-07-29 15:25:00,53.45,53.45,53.41,53.41,83700.0,41.4288,41.4288,41.3978,41.3978,83700.0
2014-07-29 15:30:00,53.42,53.42,53.36,53.37,141700.0,41.4056,41.4056,41.3591,41.3668,141700.0
2014-07-29 15:35:00,53.38,53.42,53.37,53.41,152000.0,41.3746,41.4056,41.3668,41.3978,152000.0
2014-07-29 15:40:00,53.41,53.42,53.33,53.37,128000.0,41.3978,41.4056,41.3358,41.3668,128000.0
2014-07-29 15:45:00,53.36,53.42,53.31,53.41,131300.0,41.3591,41.4056,41.3203,41.3978,131300.0
2014-07-29 15:50:00,53.41,53.41,53.36,53.37,138800.0,41.3978,41.3978,41.3591,41.3668,138800.0
2014-07-29 15:55:00,53.37,53.39,53.34,53.36,381800.0,41.3668,41.3823,41.3436,41.3591,381800.0
2014-07-30 09:30:00,53.66,53.74,53.55,53.67,124800.0,41.5916,41.6536,41.5063,41.5993,124800.0
2014-07-30 09:35:00,53.67,53.69,53.49,53.49,138200.0,41.5993,41.6148,41.4598,41.4598,138200.0
2014-07-30 09:40:00,53.5,53.55,53.46,53.53,90600.0,41.4676,41.5063,41.4366,41.4908,90600.0
2014-07-30 09:45:00,53.53,53.66,53.5,53.59,88400.0,41.4908,41.5916,41.4676,41.5373,88400.0
2014-07-30 09:50:00,53.59,53.64,53.47,53.5,116600.0,41.5373,41.5761,41.4443,41.4676,116600.0
2014-07-30 09:55:00,53.5,53.55,53.44,53.47,279400.0,41.4676,41.5063,41.4211,41.4443,279400.0
2014-07-30 10:00:00,53.47,53.48,53.35,53.39,160200.0,41.4443,41.4521,41.3513,41.3823,160200.0
2014-07-30 10:05:00,53.38,53.41,53.34,53.36,119500.0,41.3746,41.3978,41.3436,41.3591,119500.0
2014-07-30 10:10:00,53.37,53.38,53.35,53.36,74900.0,41.3668,41.3746,41.3513,41.3591,74900.0
2014-07-30 10:15:00,53.35,53.4,53.35,53.39,47600.0,41.3513,41.3901,41.3513,41.3823,47600.0
2014-07-30 10:20:00,53.4,53.46,53.39,53.44,51200.0,41.3901,41.4366,41.3823,41.4211,51200.0
2014-07-30 10:25:00,53.45,53.48,53.43,53.44,70600.0,41.4288,41.4521,41.4133,41.4211,70600.0
2014-07-30 10:30:00,53.45,53.47,53.4,53.44,53600.0,41.4288,41.4443,41.3901,41.4211,53600.0
2014-07-30 10:35:00,53.43,53.48,53.37,53.37,56300.0,41.4133,41.4521,41.3668,41.3668,56300.0
2014-07-30 10:40:00,53.37,53.39,53.28,53.28,105300.0,41.3668,41.3823,41.2971,41.2971,105300.0
2014-07-30 10:45:00,53.29,53.3,53.25,53.26,155700.0,41.3048,41.3126,41.2738,41.2816,155700.0
2014-07-30 10:50:00,53.25,53.32,53.25,53.29,68000.0,41.2738,41.3281,41.2738,41.3048,68000.0
2014-07-30 10:55:00,53.29,53.31,53.26,53.29,37200.0,41.3048,41.3203,41.2816,41.3048,37200.0
2014-07-30 11:00:00,53.28,53.28,53.15,53.2,123300.0,41.2971,41.2971,41.1963,41.2351,123300.0
2014-07-30 11:05:00,53.2,53.27,53.16,53.25,79800.0,41.2351,41.2893,41.204,41.2738,79800.0
2014-07-30 11:10:00,53.25,53.26,53.19,53.25,71100.0,41.2738,41.2816,41.2273,41.2738,71100.0
2014-07-30 11:15:00,53.25,53.3,53.25,53.3,44800.0,41.2738,41.3126,41.2738,41.3126,44800.0
2014-07-30 11:20:00,53.29,53.3,53.23,53.25,69000.0,41.3048,41.3126,41.2583,41.2738,69000.0
2014-07-30 11:25:00,53.24,53.26,53.2,53.21,55400.0,41.2661,41.2816,41.2351,41.2428,55400.0
2014-07-30 11:30:00,53.21,53.24,53.17,53.24,31900.0,41.2428,41.2661,41.2118,41.2661,31900.0
2014-07-30 11:35:00,53.25,53.25,53.15,53.18,67000.0,41.2738,41.2738,41.1963,41.2195,67000.0
2014-07-30 11:40:00,53.18,53.19,53.15,53.15,34400.0,41.2195,41.2273,41.1963,41.1963,34400.0
2014-07-30 11:45:00,53.15,53.18,53.15,53.15,33600.0,41.1963,41.2195,41.1963,41.1963,33600.0
2014-07-30 11:50:00,53.16,53.18,53.09,53.1,94100.0,41.204,41.2195,41.1498,41.1575,94100.0
2014-07-30 11:55:00,53.1,53.14,53.09,53.09,107700.0,41.1575,41.1885,41.1498,41.1498,107700.0
2014-07-30 12:00:00,53.09,53.12,53.05,53.07,74900.0,41.1498,41.173,41.1188,41.1343,74900.0
2014-07-30 12:05:00,53.07,53.07,53.0,53.02,226100.0,41.1343,41.1343,41.08,41.0955,226100.0
2014-07-30 12:10:00,53.02,53.12,52.98,53.05,72400.0,41.0955,41.173,41.0645,41.1188,72400.0
2014-07-30 12:15:00,53.05,53.08,52.98,52.99,102400.0,41.1188,41.142,41.0645,41.0723,102400.0
2014-07-30 12:20:00,52.98,53.07,52.95,53.05,97800.0,41.0645,41.1343,41.0413,41.1188,97800.0
2014-07-30 12:25:00,53.05,53.06,53.04,53.04,22400.0,41.1188,41.1265,41.111,41.111,22400.0
2014-07-30 12:30:00,53.04,53.08,53.03,53.07,24000.0,41.111,41.142,41.1033,41.1343,24000.0
2014-07-30 12:35:00,53.07,53.15,53.06,53.13,32200.0,41.1343,41.1963,41.1265,41.1808,32200.0
2014-07-30 12:40:00,53.13,53.15,53.09,53.1,37000.0,41.1808,41.1963,41.1498,41.1575,37000.0
2014-07-30 12:45:00,53.1,53.1,53.06,53.09,47800.0,41.1575,41.1575,41.1265,41.1498,47800.0
2014-07-30 12:50:00,53.09,53.11,53.07,53.09,22900.0,41.1498,41.1653,41.1343,41.1498,22900.0
2014-07-30 12:55:00,53.09,53.1,53.08,53.1,26100.0,41.1498,41.1575,41.142,41.1575,26100.0
2014-07-30 13:00:00,53.1,53.11,53.02,53.03,63000.0,41.1575,41.1653,41.0955,41.1033,63000.0
2014-07-30 13:05:00,53.03,53.07,53.02,53.04,24700.0,41.1033,41.1343,41.0955,41.111,24700.0
2014-07-30 13:10:00,53.05,53.09,53.04,53.08,43900.0,41.1188,41.1498,41.111,41.142,43900.0
2014-07-30 13:15:00,53.08,53.1,53.04,53.04,41800.0,41.142,41.1575,41.111,41.111,41800.0
2014-07-30 13:20:00,53.05,53.09,53.03,53.04,37300.0,41.1188,41.1498,41.1033,41.111,37300.0
2014-07-30 13:25:00,53.03,53.04,53.0,53.01,40100.0,41.1033,41.111,41.08,41.0878,40100.0
2014-07-30 13:30:00,53.0,53.11,53.0,53.09,46700.0,41.08,41.1653,41.08,41.1498,46700.0
2014-07-30 13:35:00,53.08,53.09,53.04,53.05,68700.0,41.142,41.1498,41.111,41.1188,68700.0
2014-07-30 13:40:00,53.05,53.06,53.02,53.03,83400.0,41.1188,41.1265,41.0955,41.1033,83400.0
2014-07-30 13:45:00,53.03,53.03,53.01,53.03,32800.0,41.1033,41.1033,41.0878,41.1033,32800.0
2014-07-30 13:50:00,53.03,53.04,53.01,53.03,25500.0,41.1033,41.111,41.0878,41.1033,25500.0
2014-07-30 13:55:00,53.02,53.08,53.01,53.07,30100.0,41.0955,41.142,41.0878,41.1343,30100.0
2014-07-30 14:00:00,53.07,53.23,52.98,53.12,158500.0,41.1343,41.2583,41.0645,41.173,158500.0
2014-07-30 14:05:00,53.12,53.28,53.12,53.27,93700.0,41.173,41.2971,41.173,41.2893,93700.0
2014-07-30 14:10:00,53.26,53.39,53.24,53.33,97300.0,41.2816,41.3823,41.2661,41.3358,97300.0
2014-07-30 14:15:00,53.33,53.39,53.23,53.24,130500.0,41.3358,41.3823,41.2583,41.2661,130500.0
2014-07-30 14:20:00,53.25,53.26,53.11,53.13,95400.0,41.2738,41.2816,41.1653,41.1808,95400.0
2014-07-30 14:25:00,53.14,53.21,53.13,53.2,47600.0,41.1885,41.2428,41.1808,41.2351,47600.0
2014-07-30 14:30:00,53.18,53.23,53.14,53.15,46400.0,41.2195,41.2583,41.1885,41.1963,46400.0
2014-07-30 14:35:00,53.16,53.16,53.09,53.14,45700.0,41.204,41.204,41.1498,41.1885,45700.0
2014-07-30 14:40:00,53.14,53.19,53.1,53.14,51500.0,41.1885,41.2273,41.1575,41.1885,51500.0
2014-07-30 14:45:00,53.15,53.16,52.97,52.98,131800.0,41.1963,41.204,41.0568,41.0645,131800.0
2014-07-30 14:50:00,52.98,53.07,52.98,53.07,59500.0,41.0645,41.1343,41.0645,41.1343,59500.0
2014-07-30 14:55:00,53.07,53.07,53.03,53.05,42000.0,41.1343,41.1343,41.1033,41.1188,42000.0
2014-07-30 15:00:00,53.05,53.05,52.98,53.0,84100.0,41.1188,41.1188,41.0645,41.08,84100.0
2014-07-30 15:05:00,53.01,53.04,52.99,53.01,67500.0,41.0878,41.111,41.0723,41.0878,67500.0
2014-07-30 15:10:00,53.02,53.03,52.97,52.99,60400.0,41.0955,41.1033,41.0568,41.0723,60400.0
2014-07-30 15:15:00,52.99,53.1,52.99,53.09,61800.0,41.0723,41.1575,41.0723,41.1498,61800.0
2014-07-30 15:20:00,53.09,53.1,53.04,53.05,91800.0,41.1498,41.1575,41.111,41.1188,91800.0
2014-07-30 15:25:00,53.05,53.1,53.04,53.1,63100.0,41.1188,41.1575,41.111,41.1575,63100.0
2014-07-30 15:30:00,53.1,53.16,53.1,53.15,97000.0,41.1575,41.204,41.1575,41.1963,97000.0
2014-07-30 15:35:00,53.15,53.17,53.14,53.15,75300.0,41.1963,41.2118,41.1885,41.1963,75300.0
2014-07-30 15:40:00,53.15,53.17,53.15,53.15,82100.0,41.1963,41.2118,41.1963,41.1963,82100.0
2014-07-30 15:45:00,53.16,53.16,53.11,53.11,93200.0,41.204,41.204,41.1653,41.1653,93200.0
2014-07-30 15:50:00,53.11,53.12,53.08,53.08,121700.0,41.1653,41.173,41.142,41.142,121700.0
2014-07-30 15:55:00,53.09,53.09,53.04,53.05,311400.0,41.1498,41.1498,41.111,41.1188,311400.0
2014-07-31 09:30:00,52.6,52.93,52.57,52.76,233600.0,40.77,41.0258,40.7467,40.894,233600.0
2014-07-31 09:35:00,52.78,52.89,52.67,52.76,123200.0,40.9095,40.9948,40.8242,40.894,123200.0
2014-07-31 09:40:00,52.74,52.78,52.64,52.75,127800.0,40.8785,40.9095,40.801,40.8863,127800.0
2014-07-31 09:45:00,52.74,52.86,52.72,52.82,92200.0,40.8785,40.9715,40.863,40.9405,92200.0
2014-07-31 09:50:00,52.82,52.88,52.81,52.83,70800.0,40.9405,40.987,40.9328,40.9483,70800.0
2014-07-31 09:55:00,52.82,52.89,52.77,52.84,63400.0,40.9405,40.9948,40.9018,40.956,63400.0
2014-07-31 10:00:00,52.84,52.94,52.75,52.91,96100.0,40.956,41.0335,40.8863,41.0103,96100.0
2014-07-31 10:05:00,52.9,52.94,52.71,52.73,79000.0,41.0025,41.0335,40.8553,40.8708,79000.0
2014-07-31 10:10:00,52.73,52.95,52.73,52.93,75400.0,40.8708,41.0413,40.8708,41.0258,75400.0
2014-07-31 10:15:00,52.93,52.96,52.88,52.93,109500.0,41.0258,41.049,40.987,41.0258,109500.0
2014-07-31 10:20:00,52.92,52.93,52.74,52.74,89100.0,41.018,41.0258,40.8785,40.8785,89100.0
2014-07-31 10:25:00,52.74,52.75,52.66,52.73,73900.0,40.8785,40.8863,40.8165,40.8708,73900.0
2014-07-31 10:30:00,52.73,52.73,52.63,52.64,100500.0,40.8708,40.8708,40.7932,40.801,100500.0
2014-07-31 10:35:00,52.65,52.73,52.61,52.73,55400.0,40.8087,40.8708,40.7777,40.8708,55400.0
2014-07-31 10:40:00,52.73,52.73,52.61,52.71,56400.0,40.8708,40.8708,40.7777,40.8553,56400.0
2014-07-31 10:45:00,52.71,52.71,52.63,52.65,67400.0,40.8553,40.8553,40.7932,40.8087,67400.0
2014-07-31 10:50:00,52.64,52.69,52.59,52.59,40700.0,40.801,40.8398,40.7622,40.7622,40700.0
2014-07-31 10:55:00,52.59,52.6,52.45,52.45,152400.0,40.7622,40.77,40.6537,40.6537,152400.0
2014-07-31 11:00:00,52.45,52.59,52.45,52.55,59600.0,40.6537,40.7622,40.6537,40.7312,59600.0
2014-07-31 11:05:00,52.55,52.59,52.52,52.56,47500.0,40.7312,40.7622,40.708,40.739,47500.0
2014-07-31 11:10:00,52.56,52.57,52.45,52.45,68200.0,40.739,40.7467,40.6537,40.6537,68200.0
2014-07-31 11:15:00,52.45,52.47,52.43,52.44,94600.0,40.6537,40.6692,40.6382,40.646,94600.0
2014-07-31 11:20:00,52.44,52.51,52.4,52.5,55200.0,40.646,40.7002,40.615,40.6925,55200.0
2014-07-31 11:25:00,52.5,52.52,52.4,52.41,55200.0,40.6925,40.708,40.615,40.6227,55200.0
2014-07-31 11:30:00,52.4,52.42,52.37,52.38,32900.0,40.615,40.6305,40.5917,40.5995,32900.0
2014-07-31 11:35:00,52.39,52.43,52.34,52.43,73800.0,40.6072,40.6382,40.5685,40.6382,73800.0
2014-07-31 11:40:00,52.43,52.5,52.38,52.38,43200.0,40.6382,40.6925,40.5995,40.5995,43200.0
2014-07-31 11:45:00,52.39,52.42,52.31,52.36,45900.0,40.6072,40.6305,40.5452,40.584,45900.0
2014-07-31 11:50:00,52.37,52.37,52.28,52.3,58800.0,40.5917,40.5917,40.522,40.5375,58800.0
2014-07-31 11:55:00,52.31,52.33,52.28,52.29,90200.0,40.5452,40.5607,40.522,40.5297,90200.0
2014-07-31 12:00:00,52.3,52.3,52.19,52.25,92200.0,40.5375,40.5375,40.4522,40.4987,92200.0
2014-07-31 12:05:00,52.26,52.28,52.22,52.26,41300.0,40.5065,40.522,40.4755,40.5065,41300.0
2014-07-31 12:10:00,52.26,52.26,52.15,52.23,58200.0,40.5065,40.5065,40.4212,40.4832,58200.0
2014-07-31 12:15:00,52.22,52.31,52.21,52.26,115000.0,40.4755,40.5452,40.4677,40.5065,115000.0
2014-07-31 12:20:00,52.25,52.26,52.17,52.17,36900.0,40.4987,40.5065,40.4367,40.4367,36900.0
2014-07-31 12:25:00,52.16,52.21,52.15,52.16,45300.0,40.429,40.4677,40.4212,40.429,45300.0
2014-07-31 12:30:00,52.16,52.24,52.16,52.24,47400.0,40.429,40.491,40.429,40.491,47400.0
2014-07-31 12:35:00,52.23,52.3,52.23,52.29,40000.0,40.4832,40.5375,40.4832,40.5297,40000.0
2014-07-31 12:40:00,52.3,52.32,52.28,52.31,27100.0,40.5375,40.553,40.522,40.5452,27100.0
2014-07-31 12:45:00,52.31,52.35,52.3,52.33,34400.0,40.5452,40.5762,40.5375,40.5607,34400.0
2014-07-31 12:50:00,52.33,52.37,52.28,52.29,43500.0,40.5607,40.5917,40.522,40.5297,43500.0
2014-07-31 12:55:00,52.28,52.29,52.26,52.28,29200.0,40.522,40.5297,40.5065,40.522,29200.0
2014-07-31 13:00:00,52.28,52.29,52.25,52.28,41700.0,40.522,40.5297,40.4987,40.522,41700.0
2014-07-31 13:05:00,52.28,52.29,52.24,52.24,35000.0,40.522,40.5297,40.491,40.491,35000.0
2014-07-31 13:10:00,52.24,52.25,52.23,52.23,29100.0,40.491,40.4987,40.4832,40.4832,29100.0
2014-07-31 13:15:00,52.23,52.24,52.18,52.23,57600.0,40.4832,40.491,40.4445,40.4832,57600.0
2014-07-31 13:20:00,52.24,52.24,52.13,52.16,78300.0,40.491,40.491,40.4057,40.429,78300.0
2014-07-31 13:25:00,52.16,52.22,52.15,52.22,55500.0,40.429,40.4755,40.4212,40.4755,55500.0
2014-07-31 13:30:00,52.23,52.32,52.23,52.3,127200.0,40.4832,40.553,40.4832,40.5375,127200.0
2014-07-31 13:35:00,52.3,52.31,52.28,52.29,60100.0,40.5375,40.5452,40.522,40.5297,60100.0
2014-07-31 13:40:00,52.28,52.3,52.25,52.27,55700.0,40.522,40.5375,40.4987,40.5142,55700.0
2014-07-31 13:45:00,52.28,52.28,52.2,52.25,69200.0,40.522,40.522,40.46,40.4987,69200.0
2014-07-31 13:50:00,52.26,52.29,52.22,52.25,38200.0,40.5065,40.5297,40.4755,40.4987,38200.0
2014-07-31 13:55:00,52.24,52.29,52.23,52.28,49500.0,40.491,40.5297,40.4832,40.522,49500.0
2014-07-31 14:00:00,52.29,52.29,52.25,52.28,38900.0,40.5297,40.5297,40.4987,40.522,38900.0
2014-07-31 14:05:00,52.28,52.3,52.27,52.28,80000.0,40.522,40.5375,40.5142,40.522,80000.0
2014-07-31 14:10:00,52.28,52.28,52.24,52.26,53300.0,40.522,40.522,40.491,40.5065,53300.0
2014-07-31 14:15:00,52.26,52.29,52.22,52.25,38600.0,40.5065,40.5297,40.4755,40.4987,38600.0
2014-07-31 14:20:00,52.24,52.27,52.22,52.23,53300.0,40.491,40.5142,40.4755,40.4832,53300.0
2014-07-31 14:25:00,52.24,52.26,52.23,52.26,40600.0,40.491,40.5065,40.4832,40.5065,40600.0
2014-07-31 14:30:00,52.25,52.28,52.23,52.26,70200.0,40.4987,40.522,40.4832,40.5065,70200.0
2014-07-31 14:35:00,52.25,52.26,52.2,52.23,36500.0,40.4987,40.5065,40.46,40.4832,36500.0
2014-07-31 14:40:00,52.23,52.23,52.14,52.14,45700.0,40.4832,40.4832,40.4134,40.4134,45700.0
2014-07-31 14:45:00,52.14,52.15,52.05,52.09,82300.0,40.4134,40.4212,40.3437,40.3747,82300.0
2014-07-31 14:50:00,52.08,52.16,52.08,52.09,127200.0,40.3669,40.429,40.3669,40.3747,127200.0
2014-07-31 14:55:00,52.09,52.14,52.03,52.06,101000.0,40.3747,40.4134,40.3282,40.3514,101000.0
2014-07-31 15:00:00,52.06,52.16,52.06,52.15,123600.0,40.3514,40.429,40.3514,40.4212,123600.0
2014-07-31 15:05:00,52.15,52.2,52.08,52.1,81700.0,40.4212,40.46,40.3669,40.3824,81700.0
2014-07-31 15:10:00,52.09,52.11,52.0,52.01,168400.0,40.3747,40.3902,40.3049,40.3127,168400.0
2014-07-31 15:15:00,52.01,52.04,51.96,51.96,209300.0,40.3127,40.3359,40.2739,40.2739,209300.0
2014-07-31 15:20:00,51.96,51.98,51.9,51.97,126900.0,40.2739,40.2894,40.2274,40.2817,126900.0
2014-07-31 15:25:00,51.98,52.01,51.95,51.97,134300.0,40.2894,40.3127,40.2662,40.2817,134300.0
2014-07-31 15:30:00,51.97,52.03,51.95,52.02,177300.0,40.2817,40.3282,40.2662,40.3204,177300.0
2014-07-31 15:35:00,52.03,52.12,52.0,52.12,110400.0,40.3282,40.3979,40.3049,40.3979,110400.0
2014-07-31 15:40:00,52.12,52.14,52.05,52.05,211300.0,40.3979,40.4134,40.3437,40.3437,211300.0
2014-07-31 15:45:00,52.05,52.08,52.02,52.05,300000.0,40.3437,40.3669,40.3204,40.3437,300000.0
2014-07-31 15:50:00,52.04,52.07,52.02,52.05,366700.0,40.3359,40.3592,40.3204,40.3437,366700.0
2014-07-31 15:55:00,52.04,52.07,51.98,51.98,438400.0,40.3359,40.3592,40.2894,40.2894,438400.0
2014-08-01 09:30:00,51.81,51.95,51.8,51.88,185000.0,40.1577,40.2662,40.1499,40.2119,185000.0
2014-08-01 09:35:00,51.87,52.24,51.87,52.24,95400.0,40.2042,40.491,40.2042,40.491,95400.0
2014-08-01 09:40:00,52.23,52.23,52.04,52.06,111000.0,40.4832,40.4832,40.3359,40.3514,111000.0
2014-08-01 09:45:00,52.05,52.05,51.91,52.01,74700.0,40.3437,40.3437,40.2352,40.3127,74700.0
2014-08-01 09:50:00,52.02,52.12,52.0,52.09,54100.0,40.3204,40.3979,40.3049,40.3747,54100.0
2014-08-01 09:55:00,52.1,52.2,52.05,52.12,86200.0,40.3824,40.46,40.3437,40.3979,86200.0
2014-08-01 10:00:00,52.13,52.41,52.06,52.29,155900.0,40.4057,40.6227,40.3514,40.5297,155900.0
2014-08-01 10:05:00,52.29,52.3,52.19,52.21,84400.0,40.5297,40.5375,40.4522,40.4677,84400.0
2014-08-01 10:10:00,52.21,52.25,52.08,52.09,157300.0,40.4677,40.4987,40.3669,40.3747,157300.0
2014-08-01 10:15:00,52.08,52.14,52.06,52.06,80700.0,40.3669,40.4134,40.3514,40.3514,80700.0
2014-08-01 10:20:00,52.07,52.09,52.01,52.08,112300.0,40.3592,40.3747,40.3127,40.3669,112300.0
2014-08-01 10:25:00,52.08,52.19,52.06,52.18,69800.0,40.3669,40.4522,40.3514,40.4445,69800.0
2014-08-01 10:30:00,52.19,52.19,52.08,52.1,57500.0,40.4522,40.4522,40.3669,40.3824,57500.0
2014-08-01 10:35:00,52.09,52.2,52.09,52.2,86600.0,40.3747,40.46,40.3747,40.46,86600.0
2014-08-01 10:40:00,52.2,52.23,52.16,52.17,74200.0,40.46,40.4832,40.429,40.4367,74200.0
2014-08-01 10:45:00,52.16,52.18,52.08,52.09,89100.0,40.429,40.4445,40.3669,40.3747,89100.0
2014-08-01 10:50:00,52.09,52.09,52.0,52.01,52300.0,40.3747,40.3747,40.3049,40.3127,52300.0
2014-08-01 10:55:00,52.01,52.01,51.92,51.99,178600.0,40.3127,40.3127,40.2429,40.2972,178600.0
2014-08-01 11:00:00,51.98,51.98,51.84,51.86,77900.0,40.2894,40.2894,40.1809,40.1964,77900.0
2014-08-01 11:05:00,51.86,51.9,51.79,51.85,162600.0,40.1964,40.2274,40.1422,40.1887,162600.0
2014-08-01 11:10:00,51.84,51.9,51.81,51.89,98900.0,40.1809,40.2274,40.1577,40.2197,98900.0
2014-08-01 11:15:00,51.9,51.91,51.74,51.77,105100.0,40.2274,40.2352,40.1034,40.1267,105100.0
2014-08-01 11:20:00,51.77,51.87,51.76,51.86,65100.0,40.1267,40.2042,40.1189,40.1964,65100.0
2014-08-01 11:25:00,51.87,51.91,51.82,51.86,108200.0,40.2042,40.2352,40.1654,40.1964,108200.0
2014-08-01 11:30:00,51.86,51.96,51.85,51.89,79600.0,40.1964,40.2739,40.1887,40.2197,79600.0
2014-08-01 11:35:00,51.88,51.9,51.76,51.78,70200.0,40.2119,40.2274,40.1189,40.1344,70200.0
2014-08-01 11:40:00,51.78,51.84,51.75,51.78,68800.0,40.1344,40.1809,40.1112,40.1344,68800.0
2014-08-01 11:45:00,51.77,51.81,51.73,51.74,55100.0,40.1267,40.1577,40.0957,40.1034,55100.0
2014-08-01 11:50:00,51.74,51.75,51.64,51.65,97100.0,40.1034,40.1112,40.0259,40.0337,97100.0
2014-08-01 11:55:00,51.65,51.65,51.61,51.64,136900.0,40.0337,40.0337,40.0026,40.0259,136900.0
2014-08-01 12:00:00,51.64,51.78,51.64,51.78,139700.0,40.0259,40.1344,40.0259,40.1344,139700.0
2014-08-01 12:05:00,51.78,51.79,51.67,51.69,57800.0,40.1344,40.1422,40.0492,40.0647,57800.0
2014-08-01 12:10:00,51.7,51.78,51.69,51.76,86500.0,40.0724,40.1344,40.0647,40.1189,86500.0
2014-08-01 12:15:00,51.76,51.88,51.71,51.84,63300.0,40.1189,40.2119,40.0802,40.1809,63300.0
2014-08-01 12:20:00,51.84,51.84,51.81,51.82,25500.0,40.1809,40.1809,40.1577,40.1654,25500.0
2014-08-01 12:25:00,51.82,51.83,51.73,51.78,40500.0,40.1654,40.1732,40.0957,40.1344,40500.0
2014-08-01 12:30:00,51.78,51.79,51.73,51.73,59000.0,40.1344,40.1422,40.0957,40.0957,59000.0
2014-08-01 12:35:00,51.73,51.75,51.67,51.67,39300.0,40.0957,40.1112,40.0492,40.0492,39300.0
2014-08-01 12:40:00,51.68,51.75,51.67,51.72,45900.0,40.0569,40.1112,40.0492,40.0879,45900.0
2014-08-01 12:45:00,51.73,51.73,51.61,51.62,81700.0,40.0957,40.0957,40.0026,40.0104,81700.0
2014-08-01 12:50:00,51.62,51.74,51.62,51.74,42000.0,40.0104,40.1034,40.0104,40.1034,42000.0
2014-08-01 12:55:00,51.73,51.79,51.73,51.78,68700.0,40.0957,40.1422,40.0957,40.1344,68700.0
2014-08-01 13:00:00,51.78,51.8,51.73,51.76,63300.0,40.1344,40.1499,40.0957,40.1189,63300.0
2014-08-01 13:05:00,51.76,51.76,51.72,51.74,40000.0,40.1189,40.1189,40.0879,40.1034,40000.0
2014-08-01 13:10:00,51.74,51.81,51.73,51.8,107600.0,40.1034,40.1577,40.0957,40.1499,107600.0
2014-08-01 13:15:00,51.8,51.9,51.78,51.89,62000.0,40.1499,40.2274,40.1344,40.2197,62000.0
2014-08-01 13:20:00,51.89,51.98,51.88,51.97,161800.0,40.2197,40.2894,40.2119,40.2817,161800.0
2014-08-01 13:25:00,51.97,52.03,51.95,52.03,192600.0,40.2817,40.3282,40.2662,40.3282,192600.0
2014-08-01 13:30:00,52.03,52.04,51.95,51.95,59900.0,40.3282,40.3359,40.2662,40.2662,59900.0
2014-08-01 13:35:00,51.95,52.0,51.93,51.99,42200.0,40.2662,40.3049,40.2507,40.2972,42200.0
2014-08-01 13:40:00,51.99,52.01,51.97,52.0,109100.0,40.2972,40.3127,40.2817,40.3049,109100.0
2014-08-01 13:45:00,52.0,52.06,51.97,52.05,64500.0,40.3049,40.3514,40.2817,40.3437,64500.0
2014-08-01 13:50:00,52.05,52.07,52.0,52.06,65200.0,40.3437,40.3592,40.3049,40.3514,65200.0
2014-08-01 13:55:00,52.07,52.14,52.05,52.1,49500.0,40.3592,40.4134,40.3437,40.3824,49500.0
2014-08-01 14:00:00,52.1,52.16,52.07,52.08,99700.0,40.3824,40.429,40.3592,40.3669,99700.0
2014-08-01 14:05:00,52.08,52.15,52.04,52.14,42400.0,40.3669,40.4212,40.3359,40.4134,42400.0
2014-08-01 14:10:00,52.15,52.18,52.12,52.15,47100.0,40.4212,40.4445,40.3979,40.4212,47100.0
2014-08-01 14:15:00,52.15,52.2,52.13,52.19,36400.0,40.4212,40.46,40.4057,40.4522,36400.0
2014-08-01 14:20:00,52.19,52.21,52.13,52.16,49100.0,40.4522,40.4677,40.4057,40.429,49100.0
2014-08-01 14:25:00,52.15,52.15,52.1,52.1,60200.0,40.4212,40.4212,40.3824,40.3824,60200.0
2014-08-01 14:30:00,52.11,52.15,52.09,52.12,53200.0,40.3902,40.4212,40.3747,40.3979,53200.0
2014-08-01 14:35:00,52.11,52.2,52.09,52.19,92600.0,40.3902,40.46,40.3747,40.4522,92600.0
2014-08-01 14:40:00,52.2,52.2,52.16,52.18,40000.0,40.46,40.46,40.429,40.4445,40000.0
2014-08-01 14:45:00,52.18,52.18,52.08,52.08,78900.0,40.4445,40.4445,40.3669,40.3669,78900.0
2014-08-01 14:50:00,52.08,52.11,52.05,52.05,57000.0,40.3669,40.3902,40.3437,40.3437,57000.0
2014-08-01 14:55:00,52.05,52.13,52.05,52.11,52900.0,40.3437,40.4057,40.3437,40.3902,52900.0
2014-08-01 15:00:00,52.11,52.11,52.06,52.09,44700.0,40.3902,40.3902,40.3514,40.3747,44700.0
2014-08-01 15:05:00,52.09,52.16,52.09,52.16,126300.0,40.3747,40.429,40.3747,40.429,126300.0
2014-08-01 15:10:00,52.16,52.17,52.12,52.15,36300.0,40.429,40.4367,40.3979,40.4212,36300.0
2014-08-01 15:15:00,52.15,52.2,52.13,52.19,95000.0,40.4212,40.46,40.4057,40.4522,95000.0
2014-08-01 15:20:00,52.19,52.24,52.18,52.2,116500.0,40.4522,40.491,40.4445,40.46,116500.0
2014-08-01 15:25:00,52.2,52.21,52.15,52.15,77500.0,40.46,40.4677,40.4212,40.4212,77500.0
2014-08-01 15:30:00,52.15,52.16,52.11,52.15,127700.0,40.4212,40.429,40.3902,40.4212,127700.0
2014-08-01 15:35:00,52.15,52.19,52.11,52.18,135600.0,40.4212,40.4522,40.3902,40.4445,135600.0
2014-08-01 15:40:00,52.18,52.18,52.15,52.15,92600.0,40.4445,40.4445,40.4212,40.4212,92600.0
2014-08-01 15:45:00,52.14,52.16,52.05,52.07,201400.0,40.4134,40.429,40.3437,40.3592,201400.0
2014-08-01 15:50:00,52.07,52.08,52.01,52.08,293700.0,40.3592,40.3669,40.3127,40.3669,293700.0
2014-08-01 15:55:00,52.07,52.09,52.04,52.06,348700.0,40.3592,40.3747,40.3359,40.3514,348700.0
2014-08-04 09:30:00,52.5,52.54,52.28,52.32,172600.0,40.6925,40.7235,40.522,40.553,172600.0
2014-08-04 09:35:00,52.32,52.76,52.27,52.54,145900.0,40.553,40.894,40.5142,40.7235,145900.0
2014-08-04 09:40:00,52.53,52.61,52.45,52.51,152700.0,40.7157,40.7777,40.6537,40.7002,152700.0
2014-08-04 09:45:00,52.51,52.59,52.46,52.56,283200.0,40.7002,40.7622,40.6615,40.739,283200.0
2014-08-04 09:50:00,52.57,52.62,52.54,52.59,104900.0,40.7467,40.7855,40.7235,40.7622,104900.0
2014-08-04 09:55:00,52.6,52.6,52.48,52.49,147200.0,40.77,40.77,40.677,40.6847,147200.0
2014-08-04 10:00:00,52.48,52.56,52.44,52.55,92500.0,40.677,40.739,40.646,40.7312,92500.0
2014-08-04 10:05:00,52.55,52.57,52.48,52.52,176000.0,40.7312,40.7467,40.677,40.708,176000.0
2014-08-04 10:10:00,52.52,52.53,52.46,52.46,128500.0,40.708,40.7157,40.6615,40.6615,128500.0
2014-08-04 10:15:00,52.45,52.47,52.19,52.19,152600.0,40.6537,40.6692,40.4522,40.4522,152600.0
2014-08-04 10:20:00,52.19,52.34,52.18,52.31,209000.0,40.4522,40.5685,40.4445,40.5452,209000.0
2014-08-04 10:25:00,52.31,52.33,52.26,52.29,113900.0,40.5452,40.5607,40.5065,40.5297,113900.0
2014-08-04 10:30:00,52.29,52.32,52.2,52.22,161100.0,40.5297,40.553,40.46,40.4755,161100.0
2014-08-04 10:35:00,52.21,52.23,52.15,52.18,75200.0,40.4677,40.4832,40.4212,40.4445,75200.0
2014-08-04 10:40:00,52.18,52.19,52.12,52.13,97900.0,40.4445,40.4522,40.3979,40.4057,97900.0
2014-08-04 10:45:00,52.12,52.22,52.06,52.19,92500.0,40.3979,40.4755,40.3514,40.4522,92500.0
2014-08-04 10:50:00,52.19,52.23,52.16,52.2,58400.0,40.4522,40.4832,40.429,40.46,58400.0
2014-08-04 10:55:00,52.21,52.21,52.09,52.09,125100.0,40.4677,40.4677,40.3747,40.3747,125100.0
2014-08-04 11:00:00,52.09,52.11,52.03,52.05,81000.0,40.3747,40.3902,40.3282,40.3437,81000.0
2014-08-04 11:05:00,52.05,52.12,52.04,52.12,73400.0,40.3437,40.3979,40.3359,40.3979,73400.0
2014-08-04 11:10:00,52.12,52.22,52.07,52.21,78700.0,40.3979,40.4755,40.3592,40.4677,78700.0
2014-08-04 11:15:00,52.22,52.32,52.21,52.29,119000.0,40.4755,40.553,40.4677,40.5297,119000.0
2014-08-04 11:20:00,52.29,52.32,52.27,52.27,75600.0,40.5297,40.553,40.5142,40.5142,75600.0
2014-08-04 11:25:00,52.28,52.35,52.26,52.26,69600.0,40.522,40.5762,40.5065,40.5065,69600.0
2014-08-04 11:30:00,52.25,52.36,52.18,52.35,134000.0,40.4987,40.584,40.4445,40.5762,134000.0
2014-08-04 11:35:00,52.34,52.35,52.22,52.26,41500.0,40.5685,40.5762,40.4755,40.5065,41500.0
2014-08-04 11:40:00,52.26,52.28,52.16,52.17,23700.0,40.5065,40.522,40.429,40.4367,23700.0
2014-08-04 11:45:00,52.17,52.21,52.15,52.2,21400.0,40.4367,40.4677,40.4212,40.46,21400.0
2014-08-04 11:50:00,52.19,52.22,52.16,52.22,37200.0,40.4522,40.4755,40.429,40.4755,37200.0
2014-08-04 11:55:00,52.22,52.26,52.2,52.21,43900.0,40.4755,40.5065,40.46,40.4677,43900.0
2014-08-04 12:00:00,52.21,52.25,52.19,52.24,45200.0,40.4677,40.4987,40.4522,40.491,45200.0
2014-08-04 12:05:00,52.24,52.27,52.23,52.24,27100.0,40.491,40.5142,40.4832,40.491,27100.0
2014-08-04 12:10:00,52.24,52.29,52.22,52.26,41500.0,40.491,40.5297,40.4755,40.5065,41500.0
2014-08-04 12:15:00,52.27,52.27,52.2,52.25,16600.0,40.5142,40.5142,40.46,40.4987,16600.0
2014-08-04 12:20:00,52.24,52.34,52.22,52.33,41000.0,40.491,40.5685,40.4755,40.5607,41000.0
2014-08-04 12:25:00,52.33,52.4,52.3,52.35,65100.0,40.5607,40.615,40.5375,40.5762,65100.0
2014-08-04 12:30:00,52.36,52.37,52.32,52.34,88400.0,40.584,40.5917,40.553,40.5685,88400.0
2014-08-04 12:35:00,52.34,52.37,52.33,52.36,131300.0,40.5685,40.5917,40.5607,40.584,131300.0
2014-08-04 12:40:00,52.35,52.4,52.32,52.36,52500.0,40.5762,40.615,40.553,40.584,52500.0
2014-08-04 12:45:00,52.37,52.38,52.33,52.34,43300.0,40.5917,40.5995,40.5607,40.5685,43300.0
2014-08-04 12:50:00,52.34,52.37,52.34,52.35,35900.0,40.5685,40.5917,40.5685,40.5762,35900.0
2014-08-04 12:55:00,52.35,52.36,52.29,52.29,46500.0,40.5762,40.584,40.5297,40.5297,46500.0
2014-08-04 13:00:00,52.3,52.31,52.25,52.26,45100.0,40.5375,40.5452,40.4987,40.5065,45100.0
2014-08-04 13:05:00,52.26,52.26,52.23,52.25,21700.0,40.5065,40.5065,40.4832,40.4987,21700.0
2014-08-04 13:10:00,52.25,52.25,52.19,52.19,46200.0,40.4987,40.4987,40.4522,40.4522,46200.0
2014-08-04 13:15:00,52.2,52.22,52.19,52.21,37800.0,40.46,40.4755,40.4522,40.4677,37800.0
2014-08-04 13:20:00,52.21,52.26,52.2,52.25,36500.0,40.4677,40.5065,40.46,40.4987,36500.0
2014-08-04 13:25:00,52.24,52.25,52.2,52.21,19800.0,40.491,40.4987,40.46,40.4677,19800.0
2014-08-04 13:30:00,52.22,52.26,52.21,52.23,35500.0,40.4755,40.5065,40.4677,40.4832,35500.0
2014-08-04 13:35:00,52.23,52.3,52.23,52.29,43300.0,40.4832,40.5375,40.4832,40.5297,43300.0
2014-08-04 13:40:00,52.3,52.36,52.28,52.34,117600.0,40.5375,40.584,40.522,40.5685,117600.0
2014-08-04 13:45:00,52.33,52.4,52.31,52.38,25800.0,40.5607,40.615,40.5452,40.5995,25800.0
2014-08-04 13:50:00,52.37,52.38,52.33,52.33,32700.0,40.5917,40.5995,40.5607,40.5607,32700.0
2014-08-04 13:55:00,52.34,52.34,52.3,52.31,43100.0,40.5685,40.5685,40.5375,40.5452,43100.0
2014-08-04 14:00:00,52.31,52.34,52.31,52.33,27000.0,40.5452,40.5685,40.5452,40.5607,27000.0
2014-08-04 14:05:00,52.34,52.36,52.32,52.33,33800.0,40.5685,40.584,40.553,40.5607,33800.0
2014-08-04 14:10:00,52.33,52.38,52.33,52.38,53500.0,40.5607,40.5995,40.5607,40.5995,53500.0
2014-08-04 14:15:00,52.37,52.38,52.34,52.34,38100.0,40.5917,40.5995,40.5685,40.5685,38100.0
2014-08-04 14:20:00,52.35,52.38,52.33,52.38,123700.0,40.5762,40.5995,40.5607,40.5995,123700.0
2014-08-04 14:25:00,52.38,52.38,52.34,52.34,55800.0,40.5995,40.5995,40.5685,40.5685,55800.0
2014-08-04 14:30:00,52.34,52.36,52.33,52.35,32800.0,40.5685,40.584,40.5607,40.5762,32800.0
2014-08-04 14:35:00,52.35,52.42,52.34,52.42,50800.0,40.5762,40.6305,40.5685,40.6305,50800.0
2014-08-04 14:40:00,52.43,52.45,52.42,52.45,37800.0,40.6382,40.6537,40.6305,40.6537,37800.0
2014-08-04 14:45:00,52.44,52.53,52.44,52.5,57100.0,40.646,40.7157,40.646,40.6925,57100.0
2014-08-04 14:50:00,52.51,52.55,52.51,52.54,54900.0,40.7002,40.7312,40.7002,40.7235,54900.0
2014-08-04 14:55:00,52.55,52.58,52.54,52.56,94000.0,40.7312,40.7545,40.7235,40.739,94000.0
2014-08-04 15:00:00,52.57,52.57,52.47,52.48,92400.0,40.7467,40.7467,40.6692,40.677,92400.0
2014-08-04 15:05:00,52.49,52.5,52.45,52.48,60100.0,40.6847,40.6925,40.6537,40.677,60100.0
2014-08-04 15:10:00,52.49,52.52,52.48,52.52,66900.0,40.6847,40.708,40.677,40.708,66900.0
2014-08-04 15:15:00,52.52,52.59,52.51,52.59,154800.0,40.708,40.7622,40.7002,40.7622,154800.0
2014-08-04 15:20:00,52.59,52.59,52.54,52.56,91200.0,40.7622,40.7622,40.7235,40.739,91200.0
2014-08-04 15:25:00,52.55,52.6,52.55,52.6,83700.0,40.7312,40.77,40.7312,40.77,83700.0
2014-08-04 15:30:00,52.6,52.6,52.58,52.59,98100.0,40.77,40.77,40.7545,40.7622,98100.0
2014-08-04 15:35:00,52.58,52.64,52.58,52.62,186700.0,40.7545,40.801,40.7545,40.7855,186700.0
2014-08-04 15:40:00,52.62,52.73,52.61,52.68,172000.0,40.7855,40.8708,40.7777,40.832,172000.0
2014-08-04 15:45:00,52.69,52.69,52.66,52.68,130600.0,40.8398,40.8398,40.8165,40.832,130600.0
2014-08-04 15:50:00,52.68,52.68,52.61,52.63,271000.0,40.832,40.832,40.7777,40.7932,271000.0
2014-08-04 15:55:00,52.63,52.7,52.59,52.69,544200.0,40.7932,40.8475,40.7622,40.8398,544200.0
2014-08-05 09:30:00,53.53,53.7,52.51,52.75,977300.0,41.4908,41.6226,40.7002,40.8863,977300.0
2014-08-05 09:35:00,52.74,52.94,52.59,52.92,705000.0,40.8785,41.0335,40.7622,41.018,705000.0
2014-08-05 09:40:00,52.91,52.97,52.39,52.4,917000.0,41.0103,41.0568,40.6072,40.615,917000.0
2014-08-05 09:45:00,52.44,52.59,52.05,52.07,694600.0,40.646,40.7622,40.3437,40.3592,694600.0
2014-08-05 09:50:00,52.07,52.18,51.8,51.82,876600.0,40.3592,40.4445,40.1499,40.1654,876600.0
2014-08-05 09:55:00,51.82,52.0,51.75,51.85,919900.0,40.1654,40.3049,40.1112,40.1887,919900.0
2014-08-05 10:00:00,51.86,52.03,51.75,51.85,540800.0,40.1964,40.3282,40.1112,40.1887,540800.0
2014-08-05 10:05:00,51.85,52.12,51.84,52.12,547500.0,40.1887,40.3979,40.1809,40.3979,547500.0
2014-08-05 10:10:00,52.11,52.14,51.93,51.97,367900.0,40.3902,40.4134,40.2507,40.2817,367900.0
2014-08-05 10:15:00,51.98,52.13,51.9,52.12,328300.0,40.2894,40.4057,40.2274,40.3979,328300.0
2014-08-05 10:20:00,52.13,52.25,52.1,52.24,399900.0,40.4057,40.4987,40.3824,40.491,399900.0
2014-08-05 10:25:00,52.24,52.52,52.23,52.44,426500.0,40.491,40.708,40.4832,40.646,426500.0
2014-08-05 10:30:00,52.44,52.54,52.42,52.48,285800.0,40.646,40.7235,40.6305,40.677,285800.0
2014-08-05 10:35:00,52.48,52.56,52.42,52.55,273800.0,40.677,40.739,40.6305,40.7312,273800.0
2014-08-05 10:40:00,52.56,52.61,52.29,52.38,409000.0,40.739,40.7777,40.5297,40.5995,409000.0
2014-08-05 10:45:00,52.39,52.48,52.27,52.46,163700.0,40.6072,40.677,40.5142,40.6615,163700.0
2014-08-05 10:50:00,52.46,52.55,52.38,52.55,223100.0,40.6615,40.7312,40.5995,40.7312,223100.0
2014-08-05 10:55:00,52.54,52.58,52.47,52.5,250000.0,40.7235,40.7545,40.6692,40.6925,250000.0
2014-08-05 11:00:00,52.5,52.55,52.4,52.53,228000.0,40.6925,40.7312,40.615,40.7157,228000.0
2014-08-05 11:05:00,52.53,52.56,52.51,52.52,144500.0,40.7157,40.739,40.7002,40.708,144500.0
2014-08-05 11:10:00,52.52,52.52,52.35,52.47,162000.0,40.708,40.708,40.5762,40.6692,162000.0
2014-08-05 11:15:00,52.48,52.51,52.42,52.48,115600.0,40.677,40.7002,40.6305,40.677,115600.0
2014-08-05 11:20:00,52.48,52.51,52.37,52.4,161500.0,40.677,40.7002,40.5917,40.615,161500.0
2014-08-05 11:25:00,52.4,52.41,52.25,52.28,197800.0,40.615,40.6227,40.4987,40.522,197800.0
2014-08-05 11:30:00,52.28,52.29,52.16,52.2,216300.0,40.522,40.5297,40.429,40.46,216300.0
2014-08-05 11:35:00,52.19,52.21,52.06,52.09,129300.0,40.4522,40.4677,40.3514,40.3747,129300.0
2014-08-05 11:40:00,52.09,52.1,51.98,51.98,267800.0,40.3747,40.3824,40.2894,40.2894,267800.0
2014-08-05 11:45:00,51.98,52.0,51.87,51.88,266000.0,40.2894,40.3049,40.2042,40.2119,266000.0
2014-08-05 11:50:00,51.88,51.96,51.87,51.87,128600.0,40.2119,40.2739,40.2042,40.2042,128600.0
2014-08-05 11:55:00,51.88,52.04,51.88,51.91,133000.0,40.2119,40.3359,40.2119,40.2352,133000.0
2014-08-05 12:00:00,51.9,51.94,51.86,51.9,161600.0,40.2274,40.2584,40.1964,40.2274,161600.0
2014-08-05 12:05:00,51.9,51.93,51.86,51.9,130400.0,40.2274,40.2507,40.1964,40.2274,130400.0
2014-08-05 12:10:00,51.9,51.91,51.85,51.9,156400.0,40.2274,40.2352,40.1887,40.2274,156400.0
2014-08-05 12:15:00,51.9,51.99,51.86,51.99,130200.0,40.2274,40.2972,40.1964,40.2972,130200.0
2014-08-05 12:20:00,51.98,51.98,51.77,51.78,166600.0,40.2894,40.2894,40.1267,40.1344,166600.0
2014-08-05 12:25:00,51.77,51.84,51.75,51.76,214900.0,40.1267,40.1809,40.1112,40.1189,214900.0
2014-08-05 12:30:00,51.77,52.15,51.76,52.15,223800.0,40.1267,40.4212,40.1189,40.4212,223800.0
2014-08-05 12:35:00,52.17,52.24,52.14,52.2,289800.0,40.4367,40.491,40.4134,40.46,289800.0
2014-08-05 12:40:00,52.2,52.2,52.05,52.12,161500.0,40.46,40.46,40.3437,40.3979,161500.0
2014-08-05 12:45:00,52.12,52.23,52.12,52.23,201600.0,40.3979,40.4832,40.3979,40.4832,201600.0
2014-08-05 12:50:00,52.23,52.24,52.13,52.23,161300.0,40.4832,40.491,40.4057,40.4832,161300.0
2014-08-05 12:55:00,52.24,52.28,52.2,52.21,134200.0,40.491,40.522,40.46,40.4677,134200.0
2014-08-05 13:00:00,52.21,52.24,52.13,52.2,281600.0,40.4677,40.491,40.4057,40.46,281600.0
2014-08-05 13:05:00,52.19,52.4,52.18,52.36,174700.0,40.4522,40.615,40.4445,40.584,174700.0
2014-08-05 13:10:00,52.36,52.44,52.26,52.33,103600.0,40.584,40.646,40.5065,40.5607,103600.0
2014-08-05 13:15:00,52.33,52.36,52.26,52.32,75000.0,40.5607,40.584,40.5065,40.553,75000.0
2014-08-05 13:20:00,52.32,52.33,52.21,52.29,103700.0,40.553,40.5607,40.4677,40.5297,103700.0
2014-08-05 13:25:00,52.28,52.33,52.28,52.32,135000.0,40.522,40.5607,40.522,40.553,135000.0
2014-08-05 13:30:00,52.32,52.33,52.29,52.31,135700.0,40.553,40.5607,40.5297,40.5452,135700.0
2014-08-05 13:35:00,52.32,52.36,52.2,52.21,319200.0,40.553,40.584,40.46,40.4677,319200.0
2014-08-05 13:40:00,52.21,52.3,52.2,52.23,366500.0,40.4677,40.5375,40.46,40.4832,366500.0
2014-08-05 13:45:00,52.22,52.3,52.1,52.26,581500.0,40.4755,40.5375,40.3824,40.5065,581500.0
2014-08-05 13:50:00,52.26,52.26,52.17,52.19,144100.0,40.5065,40.5065,40.4367,40.4522,144100.0
2014-08-05 13:55:00,52.19,52.26,52.15,52.15,135800.0,40.4522,40.5065,40.4212,40.4212,135800.0
2014-08-05 14:00:00,52.15,52.19,52.06,52.1,142900.0,40.4212,40.4522,40.3514,40.3824,142900.0
2014-08-05 14:05:00,52.1,52.12,52.02,52.05,249100.0,40.3824,40.3979,40.3204,40.3437,249100.0
2014-08-05 14:10:00,52.05,52.12,52.01,52.11,198700.0,40.3437,40.3979,40.3127,40.3902,198700.0
2014-08-05 14:15:00,52.13,52.17,52.07,52.1,128900.0,40.4057,40.4367,40.3592,40.3824,128900.0
2014-08-05 14:20:00,52.11,52.13,52.08,52.08,178300.0,40.3902,40.4057,40.3669,40.3669,178300.0
2014-08-05 14:25:00,52.08,52.19,52.08,52.13,242100.0,40.3669,40.4522,40.3669,40.4057,242100.0
2014-08-05 14:30:00,52.13,52.21,52.09,52.2,203700.0,40.4057,40.4677,40.3747,40.46,203700.0
2014-08-05 14:35:00,52.2,52.35,52.2,52.2,171700.0,40.46,40.5762,40.46,40.46,171700.0
2014-08-05 14:40:00,52.21,52.21,52.11,52.14,179400.0,40.4677,40.4677,40.3902,40.4134,179400.0
2014-08-05 14:45:00,52.14,52.2,52.12,52.16,156100.0,40.4134,40.46,40.3979,40.429,156100.0
2014-08-05 14:50:00,52.17,52.17,52.07,52.15,122700.0,40.4367,40.4367,40.3592,40.4212,122700.0
2014-08-05 14:55:00,52.15,52.17,52.13,52.17,176600.0,40.4212,40.4367,40.4057,40.4367,176600.0
2014-08-05 15:00:00,52.16,52.18,52.03,52.03,151800.0,40.429,40.4445,40.3282,40.3282,151800.0
2014-08-05 15:05:00,52.02,52.02,51.9,51.93,183300.0,40.3204,40.3204,40.2274,40.2507,183300.0
2014-08-05 15:10:00,51.93,51.99,51.91,51.98,131600.0,40.2507,40.2972,40.2352,40.2894,131600.0
2014-08-05 15:15:00,51.99,52.14,51.98,52.11,118800.0,40.2972,40.4134,40.2894,40.3902,118800.0
2014-08-05 15:20:00,52.11,52.21,52.09,52.2,121200.0,40.3902,40.4677,40.3747,40.46,121200.0
2014-08-05 15:25:00,52.2,52.24,52.13,52.15,137100.0,40.46,40.491,40.4057,40.4212,137100.0
2014-08-05 15:30:00,52.16,52.32,52.16,52.31,147900.0,40.429,40.553,40.429,40.5452,147900.0
2014-08-05 15:35:00,52.31,52.37,52.29,52.35,206900.0,40.5452,40.5917,40.5297,40.5762,206900.0
2014-08-05 15:40:00,52.35,52.44,52.31,52.38,192100.0,40.5762,40.646,40.5452,40.5995,192100.0
2014-08-05 15:45:00,52.38,52.39,52.32,52.34,288800.0,40.5995,40.6072,40.553,40.5685,288800.0
2014-08-05 15:50:00,52.34,52.34,52.23,52.26,336700.0,40.5685,40.5685,40.4832,40.5065,336700.0
2014-08-05 15:55:00,52.27,52.33,52.17,52.18,488300.0,40.5142,40.5607,40.4367,40.4445,488300.0
2014-08-06 09:30:00,51.9,52.29,51.9,52.2,221700.0,40.2274,40.5297,40.2274,40.46,221700.0
2014-08-06 09:35:00,52.21,52.29,52.16,52.2,388100.0,40.4677,40.5297,40.429,40.46,388100.0
2014-08-06 09:40:00,52.2,52.32,52.19,52.2,353500.0,40.46,40.553,40.4522,40.46,353500.0
2014-08-06 09:45:00,52.2,52.29,52.19,52.23,245800.0,40.46,40.5297,40.4522,40.4832,245800.0
2014-08-06 09:50:00,52.23,52.28,52.19,52.25,174600.0,40.4832,40.522,40.4522,40.4987,174600.0
2014-08-06 09:55:00,52.25,52.29,52.19,52.28,245800.0,40.4987,40.5297,40.4522,40.522,245800.0
2014-08-06 10:00:00,52.28,52.3,52.21,52.25,138600.0,40.522,40.5375,40.4677,40.4987,138600.0
2014-08-06 10:05:00,52.25,52.31,52.23,52.26,221700.0,40.4987,40.5452,40.4832,40.5065,221700.0
2014-08-06 10:10:00,52.25,52.28,52.22,52.24,45900.0,40.4987,40.522,40.4755,40.491,45900.0
2014-08-06 10:15:00,52.23,52.26,52.18,52.2,149000.0,40.4832,40.5065,40.4445,40.46,149000.0
2014-08-06 10:20:00,52.21,52.24,52.21,52.23,223700.0,40.4677,40.491,40.4677,40.4832,223700.0
2014-08-06 10:25:00,52.23,52.32,52.22,52.32,282100.0,40.4832,40.553,40.4755,40.553,282100.0
2014-08-06 10:30:00,52.32,52.42,52.31,52.42,126800.0,40.553,40.6305,40.5452,40.6305,126800.0
2014-08-06 10:35:00,52.42,52.42,52.37,52.39,73900.0,40.6305,40.6305,40.5917,40.6072,73900.0
2014-08-06 10:40:00,52.4,52.41,52.35,52.41,65700.0,40.615,40.6227,40.5762,40.6227,65700.0
2014-08-06 10:45:00,52.41,52.46,52.4,52.44,64400.0,40.6227,40.6615,40.615,40.646,64400.0
2014-08-06 10:50:00,52.45,52.47,52.42,52.47,145500.0,40.6537,40.6692,40.6305,40.6692,145500.0
2014-08-06 10:55:00,52.47,52.51,52.47,52.49,128000.0,40.6692,40.7002,40.6692,40.6847,128000.0
2014-08-06 11:00:00,52.49,52.51,52.48,52.49,80400.0,40.6847,40.7002,40.677,40.6847,80400.0
2014-08-06 11:05:00,52.49,52.52,52.49,52.49,156000.0,40.6847,40.708,40.6847,40.6847,156000.0
2014-08-06 11:10:00,52.49,52.52,52.46,52.47,196900.0,40.6847,40.708,40.6615,40.6692,196900.0
2014-08-06 11:15:00,52.47,52.51,52.46,52.5,103500.0,40.6692,40.7002,40.6615,40.6925,103500.0
2014-08-06 11:20:00,52.5,52.56,52.49,52.54,71700.0,40.6925,40.739,40.6847,40.7235,71700.0
2014-08-06 11:25:00,52.54,52.55,52.51,52.51,159600.0,40.7235,40.7312,40.7002,40.7002,159600.0
2014-08-06 11:30:00,52.52,52.52,52.49,52.5,88400.0,40.708,40.708,40.6847,40.6925,88400.0
2014-08-06 11:35:00,52.49,52.5,52.42,52.42,79400.0,40.6847,40.6925,40.6305,40.6305,79400.0
2014-08-06 11:40:00,52.43,52.44,52.39,52.41,130200.0,40.6382,40.646,40.6072,40.6227,130200.0
2014-08-06 11:45:00,52.41,52.42,52.39,52.4,141500.0,40.6227,40.6305,40.6072,40.615,141500.0
2014-08-06 11:50:00,52.4,52.41,52.39,52.41,86800.0,40.615,40.6227,40.6072,40.6227,86800.0
2014-08-06 11:55:00,52.41,52.46,52.41,52.42,124300.0,40.6227,40.6615,40.6227,40.6305,124300.0
2014-08-06 12:00:00,52.42,52.44,52.41,52.43,48100.0,40.6305,40.646,40.6227,40.6382,48100.0
2014-08-06 12:05:00,52.43,52.46,52.42,52.44,47400.0,40.6382,40.6615,40.6305,40.646,47400.0
2014-08-06 12:10:00,52.45,52.45,52.41,52.41,47700.0,40.6537,40.6537,40.6227,40.6227,47700.0
2014-08-06 12:15:00,52.41,52.41,52.32,52.38,95900.0,40.6227,40.6227,40.553,40.5995,95900.0
2014-08-06 12:20:00,52.37,52.45,52.34,52.41,74000.0,40.5917,40.6537,40.5685,40.6227,74000.0
2014-08-06 12:25:00,52.41,52.42,52.36,52.39,58400.0,40.6227,40.6305,40.584,40.6072,58400.0
2014-08-06 12:30:00,52.39,52.46,52.39,52.45,131200.0,40.6072,40.6615,40.6072,40.6537,131200.0
2014-08-06 12:35:00,52.46,52.54,52.45,52.51,65600.0,40.6615,40.7235,40.6537,40.7002,65600.0
2014-08-06 12:40:00,52.5,52.53,52.48,52.53,43200.0,40.6925,40.7157,40.677,40.7157,43200.0
2014-08-06 12:45:00,52.54,52.55,52.51,52.51,67000.0,40.7235,40.7312,40.7002,40.7002,67000.0
2014-08-06 12:50:00,52.51,52.52,52.49,52.49,102600.0,40.7002,40.708,40.6847,40.6847,102600.0
2014-08-06 12:55:00,52.48,52.49,52.41,52.44,44000.0,40.677,40.6847,40.6227,40.646,44000.0
2014-08-06 13:00:00,52.44,52.51,52.42,52.43,40400.0,40.646,40.7002,40.6305,40.6382,40400.0
2014-08-06 13:05:00,52.42,52.47,52.4,52.47,33400.0,40.6305,40.6692,40.615,40.6692,33400.0
2014-08-06 13:10:00,52.47,52.48,52.4,52.4,67300.0,40.6692,40.677,40.615,40.615,67300.0
2014-08-06 13:15:00,52.41,52.5,52.41,52.5,41100.0,40.6227,40.6925,40.6227,40.6925,41100.0
2014-08-06 13:20:00,52.5,52.51,52.47,52.49,47900.0,40.6925,40.7002,40.6692,40.6847,47900.0
2014-08-06 13:25:00,52.49,52.51,52.45,52.45,81800.0,40.6847,40.7002,40.6537,40.6537,81800.0
2014-08-06 13:30:00,52.45,52.5,52.45,52.5,68600.0,40.6537,40.6925,40.6537,40.6925,68600.0
2014-08-06 13:35:00,52.5,52.53,52.5,52.5,76300.0,40.6925,40.7157,40.6925,40.6925,76300.0
2014-08-06 13:40:00,52.51,52.52,52.49,52.51,82200.0,40.7002,40.708,40.6847,40.7002,82200.0
2014-08-06 13:45:00,52.51,52.52,52.48,52.51,247800.0,40.7002,40.708,40.677,40.7002,247800.0
2014-08-06 13:50:00,52.51,52.52,52.48,52.49,171800.0,40.7002,40.708,40.677,40.6847,171800.0
2014-08-06 13:55:00,52.5,52.53,52.49,52.52,88500.0,40.6925,40.7157,40.6847,40.708,88500.0
2014-08-06 14:00:00,52.51,52.58,52.5,52.58,67000.0,40.7002,40.7545,40.6925,40.7545,67000.0
2014-08-06 14:05:00,52.58,52.58,52.54,52.56,71300.0,40.7545,40.7545,40.7235,40.739,71300.0
2014-08-06 14:10:00,52.55,52.57,52.52,52.55,47800.0,40.7312,40.7467,40.708,40.7312,47800.0
2014-08-06 14:15:00,52.55,52.56,52.54,52.55,47000.0,40.7312,40.739,40.7235,40.7312,47000.0
2014-08-06 14:20:00,52.55,52.56,52.5,52.51,73800.0,40.7312,40.739,40.6925,40.7002,73800.0
2014-08-06 14:25:00,52.52,52.58,52.52,52.55,42900.0,40.708,40.7545,40.708,40.7312,42900.0
2014-08-06 14:30:00,52.55,52.56,52.5,52.53,127200.0,40.7312,40.739,40.6925,40.7157,127200.0
2014-08-06 14:35:00,52.53,52.54,52.5,52.54,42500.0,40.7157,40.7235,40.6925,40.7235,42500.0
2014-08-06 14:40:00,52.54,52.59,52.53,52.59,54600.0,40.7235,40.7622,40.7157,40.7622,54600.0
2014-08-06 14:45:00,52.58,52.59,52.57,52.59,56200.0,40.7545,40.7622,40.7467,40.7622,56200.0
2014-08-06 14:50:00,52.59,52.62,52.58,52.6,174700.0,40.7622,40.7855,40.7545,40.77,174700.0
2014-08-06 14:55:00,52.6,52.6,52.56,52.57,47700.0,40.77,40.77,40.739,40.7467,47700.0
2014-08-06 15:00:00,52.56,52.62,52.56,52.62,81900.0,40.739,40.7855,40.739,40.7855,81900.0
2014-08-06 15:05:00,52.62,52.65,52.61,52.62,73000.0,40.7855,40.8087,40.7777,40.7855,73000.0
2014-08-06 15:10:00,52.61,52.62,52.54,52.59,103900.0,40.7777,40.7855,40.7235,40.7622,103900.0
2014-08-06 15:15:00,52.6,52.63,52.57,52.61,131100.0,40.77,40.7932,40.7467,40.7777,131100.0
2014-08-06 15:20:00,52.6,52.6,52.58,52.59,54800.0,40.77,40.77,40.7545,40.7622,54800.0
2014-08-06 15:25:00,52.59,52.61,52.58,52.59,67900.0,40.7622,40.7777,40.7545,40.7622,67900.0
2014-08-06 15:30:00,52.59,52.59,52.51,52.54,124900.0,40.7622,40.7622,40.7002,40.7235,124900.0
2014-08-06 15:35:00,52.55,52.56,52.54,52.55,82700.0,40.7312,40.739,40.7235,40.7312,82700.0
2014-08-06 15:40:00,52.56,52.57,52.52,52.53,104600.0,40.739,40.7467,40.708,40.7157,104600.0
2014-08-06 15:45:00,52.53,52.6,52.52,52.59,127500.0,40.7157,40.77,40.708,40.7622,127500.0
2014-08-06 15:50:00,52.59,52.62,52.57,52.59,183600.0,40.7622,40.7855,40.7467,40.7622,183600.0
2014-08-06 15:55:00,52.59,52.61,52.49,52.5,491800.0,40.7622,40.7777,40.6847,40.6925,491800.0
2014-08-07 09:30:00,52.83,53.0,52.79,52.94,247600.0,40.9483,41.08,40.9173,41.0335,247600.0
2014-08-07 09:35:00,52.95,52.95,52.79,52.92,269000.0,41.0413,41.0413,40.9173,41.018,269000.0
2014-08-07 09:40:00,52.93,52.93,52.79,52.91,220900.0,41.0258,41.0258,40.9173,41.0103,220900.0
2014-08-07 09:45:00,52.9,52.93,52.8,52.8,231000.0,41.0025,41.0258,40.925,40.925,231000.0
2014-08-07 09:50:00,52.81,52.88,52.77,52.86,142100.0,40.9328,40.987,40.9018,40.9715,142100.0
2014-08-07 09:55:00,52.87,52.9,52.78,52.81,311300.0,40.9793,41.0025,40.9095,40.9328,311300.0
2014-08-07 10:00:00,52.81,52.89,52.79,52.81,116000.0,40.9328,40.9948,40.9173,40.9328,116000.0
2014-08-07 10:05:00,52.81,52.87,52.76,52.84,141300.0,40.9328,40.9793,40.894,40.956,141300.0
2014-08-07 10:10:00,52.84,52.93,52.83,52.89,110600.0,40.956,41.0258,40.9483,40.9948,110600.0
2014-08-07 10:15:00,52.9,52.92,52.87,52.87,164700.0,41.0025,41.018,40.9793,40.9793,164700.0
2014-08-07 10:20:00,52.88,52.9,52.87,52.88,113000.0,40.987,41.0025,40.9793,40.987,113000.0
2014-08-07 10:25:00,52.88,52.91,52.87,52.89,128000.0,40.987,41.0103,40.9793,40.9948,128000.0
2014-08-07 10:30:00,52.89,52.91,52.88,52.91,178400.0,40.9948,41.0103,40.987,41.0103,178400.0
2014-08-07 10:35:00,52.91,52.97,52.9,52.94,161400.0,41.0103,41.0568,41.0025,41.0335,161400.0
2014-08-07 10:40:00,52.94,52.95,52.89,52.89,140300.0,41.0335,41.0413,40.9948,40.9948,140300.0
2014-08-07 10:45:00,52.89,52.89,52.84,52.85,139900.0,40.9948,40.9948,40.956,40.9638,139900.0
2014-08-07 10:50:00,52.84,52.85,52.77,52.82,194500.0,40.956,40.9638,40.9018,40.9405,194500.0
2014-08-07 10:55:00,52.8,52.85,52.8,52.84,177700.0,40.925,40.9638,40.925,40.956,177700.0
2014-08-07 11:00:00,52.84,52.85,52.76,52.77,380200.0,40.956,40.9638,40.894,40.9018,380200.0
2014-08-07 11:05:00,52.78,52.8,52.66,52.75,220100.0,40.9095,40.925,40.8165,40.8863,220100.0
2014-08-07 11:10:00,52.75,52.76,52.68,52.69,191700.0,40.8863,40.894,40.832,40.8398,191700.0
2014-08-07 11:15:00,52.68,52.77,52.64,52.77,172400.0,40.832,40.9018,40.801,40.9018,172400.0
2014-08-07 11:20:00,52.77,52.85,52.77,52.84,142100.0,40.9018,40.9638,40.9018,40.956,142100.0
2014-08-07 11:25:00,52.84,52.85,52.78,52.79,104200.0,40.956,40.9638,40.9095,40.9173,104200.0
2014-08-07 11:30:00,52.78,52.85,52.77,52.84,76900.0,40.9095,40.9638,40.9018,40.956,76900.0
2014-08-07 11:35:00,52.84,52.85,52.81,52.84,86000.0,40.956,40.9638,40.9328,40.956,86000.0
2014-08-07 11:40:00,52.83,52.83,52.76,52.79,86700.0,40.9483,40.9483,40.894,40.9173,86700.0
2014-08-07 11:45:00,52.79,52.79,52.7,52.73,143000.0,40.9173,40.9173,40.8475,40.8708,143000.0
2014-08-07 11:50:00,52.74,52.79,52.68,52.69,81600.0,40.8785,40.9173,40.832,40.8398,81600.0
2014-08-07 11:55:00,52.69,52.82,52.69,52.81,118100.0,40.8398,40.9405,40.8398,40.9328,118100.0
2014-08-07 12:00:00,52.82,52.88,52.8,52.88,126000.0,40.9405,40.987,40.925,40.987,126000.0
2014-08-07 12:05:00,52.87,52.9,52.85,52.89,102800.0,40.9793,41.0025,40.9638,40.9948,102800.0
2014-08-07 12:10:00,52.89,52.91,52.8,52.81,102700.0,40.9948,41.0103,40.925,40.9328,102700.0
2014-08-07 12:15:00,52.8,52.81,52.63,52.66,90200.0,40.925,40.9328,40.7932,40.8165,90200.0
2014-08-07 12:20:00,52.66,52.74,52.63,52.73,74400.0,40.8165,40.8785,40.7932,40.8708,74400.0
2014-08-07 12:25:00,52.73,52.79,52.73,52.75,54900.0,40.8708,40.9173,40.8708,40.8863,54900.0
2014-08-07 12:30:00,52.75,52.76,52.67,52.67,106200.0,40.8863,40.894,40.8242,40.8242,106200.0
2014-08-07 12:35:00,52.67,52.67,52.6,52.63,114600.0,40.8242,40.8242,40.77,40.7932,114600.0
2014-08-07 12:40:00,52.64,52.66,52.6,52.62,72000.0,40.801,40.8165,40.77,40.7855,72000.0
2014-08-07 12:45:00,52.63,52.68,52.62,52.68,39900.0,40.7932,40.832,40.7855,40.832,39900.0
2014-08-07 12:50:00,52.68,52.68,52.63,52.67,102000.0,40.832,40.832,40.7932,40.8242,102000.0
2014-08-07 12:55:00,52.67,52.68,52.65,52.67,118800.0,40.8242,40.832,40.8087,40.8242,118800.0
2014-08-07 13:00:00,52.67,52.79,52.67,52.77,178900.0,40.8242,40.9173,40.8242,40.9018,178900.0
2014-08-07 13:05:00,52.78,52.84,52.77,52.84,80200.0,40.9095,40.956,40.9018,40.956,80200.0
2014-08-07 13:10:00,52.84,52.85,52.78,52.8,94400.0,40.956,40.9638,40.9095,40.925,94400.0
2014-08-07 13:15:00,52.8,52.8,52.78,52.79,66800.0,40.925,40.925,40.9095,40.9173,66800.0
2014-08-07 13:20:00,52.8,52.8,52.72,52.73,91100.0,40.925,40.925,40.863,40.8708,91100.0
2014-08-07 13:25:00,52.73,52.77,52.72,52.76,98100.0,40.8708,40.9018,40.863,40.894,98100.0
2014-08-07 13:30:00,52.76,52.78,52.75,52.75,74300.0,40.894,40.9095,40.8863,40.8863,74300.0
2014-08-07 13:35:00,52.76,52.76,52.73,52.76,82400.0,40.894,40.894,40.8708,40.894,82400.0
2014-08-07 13:40:00,52.77,52.8,52.76,52.79,162400.0,40.9018,40.925,40.894,40.9173,162400.0
2014-08-07 13:45:00,52.79,52.8,52.75,52.75,82800.0,40.9173,40.925,40.8863,40.8863,82800.0
2014-08-07 13:50:00,52.76,52.76,52.75,52.75,24300.0,40.894,40.894,40.8863,40.8863,24300.0
2014-08-07 13:55:00,52.75,52.76,52.72,52.73,103700.0,40.8863,40.894,40.863,40.8708,103700.0
2014-08-07 14:00:00,52.73,52.74,52.7,52.7,103500.0,40.8708,40.8785,40.8475,40.8475,103500.0
2014-08-07 14:05:00,52.71,52.72,52.67,52.67,121100.0,40.8553,40.863,40.8242,40.8242,121100.0
2014-08-07 14:10:00,52.67,52.67,52.61,52.62,75800.0,40.8242,40.8242,40.7777,40.7855,75800.0
2014-08-07 14:15:00,52.61,52.63,52.49,52.5,125100.0,40.7777,40.7932,40.6847,40.6925,125100.0
2014-08-07 14:20:00,52.49,52.5,52.45,52.49,122100.0,40.6847,40.6925,40.6537,40.6847,122100.0
2014-08-07 14:25:00,52.49,52.49,52.45,52.46,95500.0,40.6847,40.6847,40.6537,40.6615,95500.0
2014-08-07 14:30:00,52.45,52.45,52.36,52.37,107700.0,40.6537,40.6537,40.584,40.5917,107700.0
2014-08-07 14:35:00,52.36,52.37,52.3,52.32,107400.0,40.584,40.5917,40.5375,40.553,107400.0
2014-08-07 14:40:00,52.3,52.31,52.21,52.24,147300.0,40.5375,40.5452,40.4677,40.491,147300.0
2014-08-07 14:45:00,52.25,52.29,52.24,52.27,72600.0,40.4987,40.5297,40.491,40.5142,72600.0
2014-08-07 14:50:00,52.27,52.29,52.25,52.25,118700.0,40.5142,40.5297,40.4987,40.4987,118700.0
2014-08-07 14:55:00,52.25,52.25,52.13,52.15,136000.0,40.4987,40.4987,40.4057,40.4212,136000.0
2014-08-07 15:00:00,52.15,52.2,52.14,52.18,130200.0,40.4212,40.46,40.4134,40.4445,130200.0
2014-08-07 15:05:00,52.18,52.19,52.06,52.11,136200.0,40.4445,40.4522,40.3514,40.3902,136200.0
2014-08-07 15:10:00,52.11,52.13,52.03,52.03,160900.0,40.3902,40.4057,40.3282,40.3282,160900.0
2014-08-07 15:15:00,52.03,52.07,51.98,52.07,228000.0,40.3282,40.3592,40.2894,40.3592,228000.0
2014-08-07 15:20:00,52.07,52.07,51.99,52.02,170900.0,40.3592,40.3592,40.2972,40.3204,170900.0
2014-08-07 15:25:00,52.02,52.02,51.98,52.01,144300.0,40.3204,40.3204,40.2894,40.3127,144300.0
2014-08-07 15:30:00,52.01,52.05,52.0,52.03,213600.0,40.3127,40.3437,40.3049,40.3282,213600.0
2014-08-07 15:35:00,52.03,52.09,51.99,52.07,237700.0,40.3282,40.3747,40.2972,40.3592,237700.0
2014-08-07 15:40:00,52.07,52.1,52.02,52.04,264900.0,40.3592,40.3824,40.3204,40.3359,264900.0
2014-08-07 15:45:00,52.04,52.05,51.99,52.0,333500.0,40.3359,40.3437,40.2972,40.3049,333500.0
2014-08-07 15:50:00,52.0,52.09,51.99,52.05,447100.0,40.3049,40.3747,40.2972,40.3437,447100.0
2014-08-07 15:55:00,52.04,52.07,52.04,52.05,486200.0,40.3359,40.3592,40.3359,40.3437,486200.0
2014-08-08 09:30:00,52.16,52.25,52.1,52.17,121800.0,40.429,40.4987,40.3824,40.4367,121800.0
2014-08-08 09:35:00,52.18,52.24,52.04,52.06,126000.0,40.4445,40.491,40.3359,40.3514,126000.0
2014-08-08 09:40:00,52.07,52.09,52.04,52.04,233200.0,40.3592,40.3747,40.3359,40.3359,233200.0
2014-08-08 09:45:00,52.03,52.05,51.99,52.0,154600.0,40.3282,40.3437,40.2972,40.3049,154600.0
2014-08-08 09:50:00,52.0,52.08,51.99,52.05,170500.0,40.3049,40.3669,40.2972,40.3437,170500.0
2014-08-08 09:55:00,52.06,52.07,51.98,52.05,351100.0,40.3514,40.3592,40.2894,40.3437,351100.0
2014-08-08 10:00:00,52.05,52.13,52.03,52.1,199300.0,40.3437,40.4057,40.3282,40.3824,199300.0
2014-08-08 10:05:00,52.1,52.15,52.04,52.08,177900.0,40.3824,40.4212,40.3359,40.3669,177900.0
2014-08-08 10:10:00,52.08,52.12,52.05,52.1,141300.0,40.3669,40.3979,40.3437,40.3824,141300.0
2014-08-08 10:15:00,52.1,52.18,52.08,52.13,81800.0,40.3824,40.4445,40.3669,40.4057,81800.0
2014-08-08 10:20:00,52.14,52.15,52.03,52.11,100500.0,40.4134,40.4212,40.3282,40.3902,100500.0
2014-08-08 10:25:00,52.11,52.11,52.02,52.07,79200.0,40.3902,40.3902,40.3204,40.3592,79200.0
2014-08-08 10:30:00,52.07,52.13,52.05,52.13,61300.0,40.3592,40.4057,40.3437,40.4057,61300.0
2014-08-08 10:35:00,52.13,52.18,52.11,52.16,64900.0,40.4057,40.4445,40.3902,40.429,64900.0
2014-08-08 10:40:00,52.15,52.28,52.15,52.24,100300.0,40.4212,40.522,40.4212,40.491,100300.0
2014-08-08 10:45:00,52.24,52.3,52.22,52.23,83700.0,40.491,40.5375,40.4755,40.4832,83700.0
2014-08-08 10:50:00,52.23,52.23,52.18,52.18,102600.0,40.4832,40.4832,40.4445,40.4445,102600.0
2014-08-08 10:55:00,52.17,52.19,52.16,52.18,60700.0,40.4367,40.4522,40.429,40.4445,60700.0
2014-08-08 11:00:00,52.18,52.21,52.15,52.21,57500.0,40.4445,40.4677,40.4212,40.4677,57500.0
2014-08-08 11:05:00,52.22,52.3,52.21,52.26,66600.0,40.4755,40.5375,40.4677,40.5065,66600.0
2014-08-08 11:10:00,52.26,52.32,52.26,52.26,83300.0,40.5065,40.553,40.5065,40.5065,83300.0
2014-08-08 11:15:00,52.26,52.26,52.19,52.23,84900.0,40.5065,40.5065,40.4522,40.4832,84900.0
2014-08-08 11:20:00,52.23,52.23,52.16,52.18,63000.0,40.4832,40.4832,40.429,40.4445,63000.0
2014-08-08 11:25:00,52.18,52.26,52.18,52.25,91100.0,40.4445,40.5065,40.4445,40.4987,91100.0
2014-08-08 11:30:00,52.25,52.32,52.25,52.32,72000.0,40.4987,40.553,40.4987,40.553,72000.0
2014-08-08 11:35:00,52.31,52.32,52.28,52.32,50800.0,40.5452,40.553,40.522,40.553,50800.0
2014-08-08 11:40:00,52.32,52.33,52.25,52.25,84100.0,40.553,40.5607,40.4987,40.4987,84100.0
2014-08-08 11:45:00,52.25,52.26,52.22,52.23,52700.0,40.4987,40.5065,40.4755,40.4832,52700.0
2014-08-08 11:50:00,52.22,52.26,52.22,52.23,65900.0,40.4755,40.5065,40.4755,40.4832,65900.0
2014-08-08 11:55:00,52.23,52.32,52.23,52.29,52500.0,40.4832,40.553,40.4832,40.5297,52500.0
2014-08-08 12:00:00,52.3,52.3,52.27,52.28,36100.0,40.5375,40.5375,40.5142,40.522,36100.0
2014-08-08 12:05:00,52.27,52.3,52.24,52.24,38500.0,40.5142,40.5375,40.491,40.491,38500.0
2014-08-08 12:10:00,52.24,52.28,52.23,52.26,41900.0,40.491,40.522,40.4832,40.5065,41900.0
2014-08-08 12:15:00,52.26,52.28,52.23,52.25,37400.0,40.5065,40.522,40.4832,40.4987,37400.0
2014-08-08 12:20:00,52.24,52.28,52.23,52.24,50400.0,40.491,40.522,40.4832,40.491,50400.0
2014-08-08 12:25:00,52.25,52.25,52.18,52.21,55800.0,40.4987,40.4987,40.4445,40.4677,55800.0
2014-08-08 12:30:00,52.2,52.21,52.19,52.19,17700.0,40.46,40.4677,40.4522,40.4522,17700.0
2014-08-08 12:35:00,52.19,52.2,52.12,52.15,90600.0,40.4522,40.46,40.3979,40.4212,90600.0
2014-08-08 12:40:00,52.16,52.16,52.15,52.16,20500.0,40.429,40.429,40.4212,40.429,20500.0
2014-08-08 12:45:00,52.15,52.17,52.13,52.15,44700.0,40.4212,40.4367,40.4057,40.4212,44700.0
2014-08-08 12:50:00,52.15,52.17,52.13,52.16,45300.0,40.4212,40.4367,40.4057,40.429,45300.0
2014-08-08 12:55:00,52.16,52.17,52.15,52.16,31800.0,40.429,40.4367,40.4212,40.429,31800.0
2014-08-08 13:00:00,52.16,52.16,52.13,52.16,52700.0,40.429,40.429,40.4057,40.429,52700.0
2014-08-08 13:05:00,52.16,52.22,52.15,52.2,56900.0,40.429,40.4755,40.4212,40.46,56900.0
2014-08-08 13:10:00,52.2,52.23,52.17,52.22,49300.0,40.46,40.4832,40.4367,40.4755,49300.0
2014-08-08 13:15:00,52.23,52.35,52.23,52.35,71000.0,40.4832,40.5762,40.4832,40.5762,71000.0
2014-08-08 13:20:00,52.35,52.39,52.34,52.39,86500.0,40.5762,40.6072,40.5685,40.6072,86500.0
2014-08-08 13:25:00,52.39,52.46,52.39,52.4,98100.0,40.6072,40.6615,40.6072,40.615,98100.0
2014-08-08 13:30:00,52.41,52.42,52.35,52.38,90400.0,40.6227,40.6305,40.5762,40.5995,90400.0
2014-08-08 13:35:00,52.38,52.4,52.35,52.4,72000.0,40.5995,40.615,40.5762,40.615,72000.0
2014-08-08 13:40:00,52.4,52.43,52.39,52.41,91400.0,40.615,40.6382,40.6072,40.6227,91400.0
2014-08-08 13:45:00,52.41,52.41,52.37,52.38,79400.0,40.6227,40.6227,40.5917,40.5995,79400.0
2014-08-08 13:50:00,52.39,52.39,52.3,52.3,109000.0,40.6072,40.6072,40.5375,40.5375,109000.0
2014-08-08 13:55:00,52.3,52.37,52.27,52.37,60700.0,40.5375,40.5917,40.5142,40.5917,60700.0
2014-08-08 14:00:00,52.37,52.38,52.32,52.36,67000.0,40.5917,40.5995,40.553,40.584,67000.0
2014-08-08 14:05:00,52.36,52.41,52.35,52.38,75400.0,40.584,40.6227,40.5762,40.5995,75400.0
2014-08-08 14:10:00,52.38,52.38,52.31,52.32,55300.0,40.5995,40.5995,40.5452,40.553,55300.0
2014-08-08 14:15:00,52.33,52.33,52.3,52.33,41600.0,40.5607,40.5607,40.5375,40.5607,41600.0
2014-08-08 14:20:00,52.33,52.38,52.32,52.37,52400.0,40.5607,40.5995,40.553,40.5917,52400.0
2014-08-08 14:25:00,52.37,52.4,52.35,52.4,72800.0,40.5917,40.615,40.5762,40.615,72800.0
2014-08-08 14:30:00,52.4,52.41,52.36,52.36,93500.0,40.615,40.6227,40.584,40.584,93500.0
2014-08-08 14:35:00,52.36,52.4,52.36,52.4,39900.0,40.584,40.615,40.584,40.615,39900.0
2014-08-08 14:40:00,52.4,52.4,52.34,52.35,87300.0,40.615,40.615,40.5685,40.5762,87300.0
2014-08-08 14:45:00,52.36,52.39,52.35,52.39,37400.0,40.584,40.6072,40.5762,40.6072,37400.0
2014-08-08 14:50:00,52.39,52.41,52.37,52.38,56600.0,40.6072,40.6227,40.5917,40.5995,56600.0
2014-08-08 14:55:00,52.38,52.39,52.36,52.36,43200.0,40.5995,40.6072,40.584,40.584,43200.0
2014-08-08 15:00:00,52.36,52.37,52.34,52.34,71600.0,40.584,40.5917,40.5685,40.5685,71600.0
2014-08-08 15:05:00,52.33,52.35,52.33,52.34,68200.0,40.5607,40.5762,40.5607,40.5685,68200.0
2014-08-08 15:10:00,52.34,52.34,52.31,52.31,59800.0,40.5685,40.5685,40.5452,40.5452,59800.0
2014-08-08 15:15:00,52.32,52.37,52.32,52.37,86400.0,40.553,40.5917,40.553,40.5917,86400.0
2014-08-08 15:20:00,52.37,52.39,52.35,52.39,68300.0,40.5917,40.6072,40.5762,40.6072,68300.0
2014-08-08 15:25:00,52.39,52.43,52.38,52.41,101900.0,40.6072,40.6382,40.5995,40.6227,101900.0
2014-08-08 15:30:00,52.41,52.44,52.41,52.43,132300.0,40.6227,40.646,40.6227,40.6382,132300.0
2014-08-08 15:35:00,52.43,52.43,52.41,52.43,104300.0,40.6382,40.6382,40.6227,40.6382,104300.0
2014-08-08 15:40:00,52.42,52.47,52.42,52.45,243100.0,40.6305,40.6692,40.6305,40.6537,243100.0
2014-08-08 15:45:00,52.45,52.48,52.43,52.48,223400.0,40.6537,40.677,40.6382,40.677,223400.0
2014-08-08 15:50:00,52.48,52.48,52.45,52.45,172800.0,40.677,40.677,40.6537,40.6537,172800.0
2014-08-08 15:55:00,52.45,52.48,52.44,52.45,419600.0,40.6537,40.677,40.646,40.6537,419600.0
2014-08-11 09:30:00,52.56,52.7,52.5,52.5,235100.0,40.739,40.8475,40.6925,40.6925,235100.0
2014-08-11 09:35:00,52.5,52.56,52.43,52.52,126900.0,40.6925,40.739,40.6382,40.708,126900.0
2014-08-11 09:40:00,52.51,52.53,52.4,52.5,82300.0,40.7002,40.7157,40.615,40.6925,82300.0
2014-08-11 09:45:00,52.51,52.51,52.4,52.41,80800.0,40.7002,40.7002,40.615,40.6227,80800.0
2014-08-11 09:50:00,52.43,52.56,52.43,52.56,85800.0,40.6382,40.739,40.6382,40.739,85800.0
2014-08-11 09:55:00,52.56,52.61,52.48,52.5,107900.0,40.739,40.7777,40.677,40.6925,107900.0
2014-08-11 10:00:00,52.51,52.66,52.51,52.62,132100.0,40.7002,40.8165,40.7002,40.7855,132100.0
2014-08-11 10:05:00,52.62,52.76,52.62,52.76,79400.0,40.7855,40.894,40.7855,40.894,79400.0
2014-08-11 10:10:00,52.76,52.76,52.68,52.69,130800.0,40.894,40.894,40.832,40.8398,130800.0
2014-08-11 10:15:00,52.7,52.74,52.68,52.68,86300.0,40.8475,40.8785,40.832,40.832,86300.0
2014-08-11 10:20:00,52.67,52.73,52.67,52.7,63700.0,40.8242,40.8708,40.8242,40.8475,63700.0
2014-08-11 10:25:00,52.72,52.72,52.68,52.69,86300.0,40.863,40.863,40.832,40.8398,86300.0
2014-08-11 10:30:00,52.7,52.72,52.68,52.72,91400.0,40.8475,40.863,40.832,40.863,91400.0
2014-08-11 10:35:00,52.72,52.75,52.7,52.74,90300.0,40.863,40.8863,40.8475,40.8785,90300.0
2014-08-11 10:40:00,52.73,52.74,52.68,52.68,91600.0,40.8708,40.8785,40.832,40.832,91600.0
2014-08-11 10:45:00,52.68,52.76,52.68,52.76,77600.0,40.832,40.894,40.832,40.894,77600.0
2014-08-11 10:50:00,52.77,52.79,52.68,52.76,90600.0,40.9018,40.9173,40.832,40.894,90600.0
2014-08-11 10:55:00,52.76,52.76,52.72,52.73,57400.0,40.894,40.894,40.863,40.8708,57400.0
2014-08-11 11:00:00,52.71,52.76,52.7,52.75,30800.0,40.8553,40.894,40.8475,40.8863,30800.0
2014-08-11 11:05:00,52.76,52.88,52.76,52.86,98800.0,40.894,40.987,40.894,40.9715,98800.0
2014-08-11 11:10:00,52.86,52.92,52.83,52.91,99200.0,40.9715,41.018,40.9483,41.0103,99200.0
2014-08-11 11:15:00,52.91,52.96,52.89,52.95,103100.0,41.0103,41.049,40.9948,41.0413,103100.0
2014-08-11 11:20:00,52.95,52.99,52.94,52.94,111200.0,41.0413,41.0723,41.0335,41.0335,111200.0
2014-08-11 11:25:00,52.94,52.95,52.93,52.95,54800.0,41.0335,41.0413,41.0258,41.0413,54800.0
2014-08-11 11:30:00,52.95,52.95,52.91,52.92,59500.0,41.0413,41.0413,41.0103,41.018,59500.0
2014-08-11 11:35:00,52.91,52.94,52.91,52.92,47100.0,41.0103,41.0335,41.0103,41.018,47100.0
2014-08-11 11:40:00,52.92,52.95,52.89,52.93,38000.0,41.018,41.0413,40.9948,41.0258,38000.0
2014-08-11 11:45:00,52.93,52.95,52.9,52.92,50800.0,41.0258,41.0413,41.0025,41.018,50800.0
2014-08-11 11:50:00,52.93,52.94,52.9,52.93,27700.0,41.0258,41.0335,41.0025,41.0258,27700.0
2014-08-11 11:55:00,52.93,52.94,52.91,52.93,38200.0,41.0258,41.0335,41.0103,41.0258,38200.0
2014-08-11 12:00:00,52.94,52.96,52.87,52.88,50700.0,41.0335,41.049,40.9793,40.987,50700.0
2014-08-11 12:05:00,52.89,52.95,52.89,52.91,44500.0,40.9948,41.0413,40.9948,41.0103,44500.0
2014-08-11 12:10:00,52.91,52.96,52.91,52.93,33500.0,41.0103,41.049,41.0103,41.0258,33500.0
2014-08-11 12:15:00,52.93,52.96,52.93,52.94,30200.0,41.0258,41.049,41.0258,41.0335,30200.0
2014-08-11 12:20:00,52.94,52.97,52.91,52.96,35500.0,41.0335,41.0568,41.0103,41.049,35500.0
2014-08-11 12:25:00,52.96,52.98,52.95,52.97,28300.0,41.049,41.0645,41.0413,41.0568,28300.0
2014-08-11 12:30:00,52.96,52.97,52.93,52.96,46000.0,41.049,41.0568,41.0258,41.049,46000.0
2014-08-11 12:35:00,52.96,52.98,52.92,52.93,38300.0,41.049,41.0645,41.018,41.0258,38300.0
2014-08-11 12:40:00,52.92,52.95,52.92,52.94,30400.0,41.018,41.0413,41.018,41.0335,30400.0
2014-08-11 12:45:00,52.94,52.96,52.94,52.96,32000.0,41.0335,41.049,41.0335,41.049,32000.0
2014-08-11 12:50:00,52.96,52.96,52.94,52.94,46600.0,41.049,41.049,41.0335,41.0335,46600.0
2014-08-11 12:55:00,52.94,52.96,52.91,52.91,84200.0,41.0335,41.049,41.0103,41.0103,84200.0
2014-08-11 13:00:00,52.9,52.93,52.9,52.93,23800.0,41.0025,41.0258,41.0025,41.0258,23800.0
2014-08-11 13:05:00,52.93,52.95,52.92,52.95,40800.0,41.0258,41.0413,41.018,41.0413,40800.0
2014-08-11 13:10:00,52.95,52.98,52.94,52.97,26900.0,41.0413,41.0645,41.0335,41.0568,26900.0
2014-08-11 13:15:00,52.98,52.98,52.94,52.96,46700.0,41.0645,41.0645,41.0335,41.049,46700.0
2014-08-11 13:20:00,52.96,52.98,52.96,52.96,31500.0,41.049,41.0645,41.049,41.049,31500.0
2014-08-11 13:25:00,52.97,52.97,52.94,52.94,45700.0,41.0568,41.0568,41.0335,41.0335,45700.0
2014-08-11 13:30:00,52.94,52.97,52.94,52.96,31100.0,41.0335,41.0568,41.0335,41.049,31100.0
2014-08-11 13:35:00,52.96,52.98,52.95,52.96,48900.0,41.049,41.0645,41.0413,41.049,48900.0
2014-08-11 13:40:00,52.95,52.97,52.95,52.95,34800.0,41.0413,41.0568,41.0413,41.0413,34800.0
2014-08-11 13:45:00,52.96,52.98,52.95,52.98,72900.0,41.049,41.0645,41.0413,41.0645,72900.0
2014-08-11 13:50:00,52.98,52.98,52.89,52.9,65000.0,41.0645,41.0645,40.9948,41.0025,65000.0
2014-08-11 13:55:00,52.89,52.91,52.88,52.9,63400.0,40.9948,41.0103,40.987,41.0025,63400.0
2014-08-11 14:00:00,52.89,52.91,52.85,52.89,84200.0,40.9948,41.0103,40.9638,40.9948,84200.0
2014-08-11 14:05:00,52.89,52.92,52.88,52.92,54300.0,40.9948,41.018,40.987,41.018,54300.0
2014-08-11 14:10:00,52.91,52.92,52.89,52.9,28400.0,41.0103,41.018,40.9948,41.0025,28400.0
2014-08-11 14:15:00,52.9,52.95,52.88,52.94,67700.0,41.0025,41.0413,40.987,41.0335,67700.0
2014-08-11 14:20:00,52.93,52.94,52.9,52.92,42300.0,41.0258,41.0335,41.0025,41.018,42300.0
2014-08-11 14:25:00,52.93,52.94,52.89,52.92,42600.0,41.0258,41.0335,40.9948,41.018,42600.0
2014-08-11 14:30:00,52.92,52.92,52.88,52.89,35100.0,41.018,41.018,40.987,40.9948,35100.0
2014-08-11 14:35:00,52.89,52.91,52.87,52.9,40500.0,40.9948,41.0103,40.9793,41.0025,40500.0
2014-08-11 14:40:00,52.9,52.96,52.89,52.96,75000.0,41.0025,41.049,40.9948,41.049,75000.0
2014-08-11 14:45:00,52.95,52.98,52.94,52.98,46100.0,41.0413,41.0645,41.0335,41.0645,46100.0
2014-08-11 14:50:00,52.98,52.98,52.96,52.97,37800.0,41.0645,41.0645,41.049,41.0568,37800.0
2014-08-11 14:55:00,52.97,52.99,52.96,52.98,52500.0,41.0568,41.0723,41.049,41.0645,52500.0
2014-08-11 15:00:00,52.98,53.0,52.97,53.0,83900.0,41.0645,41.08,41.0568,41.08,83900.0
2014-08-11 15:05:00,53.0,53.02,52.99,53.02,38000.0,41.08,41.0955,41.0723,41.0955,38000.0
2014-08-11 15:10:00,53.01,53.04,52.99,53.03,108800.0,41.0878,41.111,41.0723,41.1033,108800.0
2014-08-11 15:15:00,53.02,53.04,52.98,52.98,38800.0,41.0955,41.111,41.0645,41.0645,38800.0
2014-08-11 15:20:00,52.99,52.99,52.97,52.97,23400.0,41.0723,41.0723,41.0568,41.0568,23400.0
2014-08-11 15:25:00,52.97,52.98,52.95,52.95,46800.0,41.0568,41.0645,41.0413,41.0413,46800.0
2014-08-11 15:30:00,52.95,52.96,52.95,52.95,25300.0,41.0413,41.049,41.0413,41.0413,25300.0
2014-08-11 15:35:00,52.96,52.98,52.95,52.96,92000.0,41.049,41.0645,41.0413,41.049,92000.0
2014-08-11 15:40:00,52.97,52.97,52.9,52.9,96100.0,41.0568,41.0568,41.0025,41.0025,96100.0
2014-08-11 15:45:00,52.9,52.91,52.87,52.89,116400.0,41.0025,41.0103,40.9793,40.9948,116400.0
2014-08-11 15:50:00,52.89,52.93,52.87,52.92,219700.0,40.9948,41.0258,40.9793,41.018,219700.0
2014-08-11 15:55:00,52.91,52.94,52.89,52.93,318500.0,41.0103,41.0335,40.9948,41.0258,318500.0
2014-08-12 09:30:00,52.96,53.17,52.93,53.08,270500.0,41.049,41.2118,41.0258,41.142,270500.0
2014-08-12 09:35:00,53.09,53.33,53.08,53.32,120900.0,41.1498,41.3358,41.142,41.3281,120900.0
2014-08-12 09:40:00,53.32,53.38,53.19,53.3,152000.0,41.3281,41.3746,41.2273,41.3126,152000.0
2014-08-12 09:45:00,53.3,53.38,53.28,53.35,148000.0,41.3126,41.3746,41.2971,41.3513,148000.0
2014-08-12 09:50:00,53.36,53.37,53.25,53.25,112000.0,41.3591,41.3668,41.2738,41.2738,112000.0
2014-08-12 09:55:00,53.25,53.41,53.23,53.4,80900.0,41.2738,41.3978,41.2583,41.3901,80900.0
2014-08-12 10:00:00,53.41,53.45,53.38,53.45,135700.0,41.3978,41.4288,41.3746,41.4288,135700.0
2014-08-12 10:05:00,53.45,53.5,53.38,53.4,119600.0,41.4288,41.4676,41.3746,41.3901,119600.0
2014-08-12 10:10:00,53.39,53.4,53.31,53.36,103400.0,41.3823,41.3901,41.3203,41.3591,103400.0
2014-08-12 10:15:00,53.36,53.42,53.31,53.36,73000.0,41.3591,41.4056,41.3203,41.3591,73000.0
2014-08-12 10:20:00,53.36,53.39,53.35,53.37,74700.0,41.3591,41.3823,41.3513,41.3668,74700.0
2014-08-12 10:25:00,53.37,53.38,53.3,53.35,135600.0,41.3668,41.3746,41.3126,41.3513,135600.0
2014-08-12 10:30:00,53.35,53.36,53.28,53.29,75600.0,41.3513,41.3591,41.2971,41.3048,75600.0
2014-08-12 10:35:00,53.29,53.37,53.26,53.33,181300.0,41.3048,41.3668,41.2816,41.3358,181300.0
2014-08-12 10:40:00,53.33,53.38,53.26,53.27,257000.0,41.3358,41.3746,41.2816,41.2893,257000.0
2014-08-12 10:45:00,53.26,53.32,53.25,53.3,103700.0,41.2816,41.3281,41.2738,41.3126,103700.0
2014-08-12 10:50:00,53.31,53.36,53.29,53.35,70600.0,41.3203,41.3591,41.3048,41.3513,70600.0
2014-08-12 10:55:00,53.35,53.39,53.34,53.34,84600.0,41.3513,41.3823,41.3436,41.3436,84600.0
2014-08-12 11:00:00,53.34,53.34,53.19,53.21,90600.0,41.3436,41.3436,41.2273,41.2428,90600.0
2014-08-12 11:05:00,53.2,53.2,53.13,53.17,111100.0,41.2351,41.2351,41.1808,41.2118,111100.0
2014-08-12 11:10:00,53.17,53.17,53.13,53.14,102800.0,41.2118,41.2118,41.1808,41.1885,102800.0
2014-08-12 11:15:00,53.13,53.15,53.08,53.08,112000.0,41.1808,41.1963,41.142,41.142,112000.0
2014-08-12 11:20:00,53.08,53.18,53.08,53.16,146000.0,41.142,41.2195,41.142,41.204,146000.0
2014-08-12 11:25:00,53.16,53.26,53.15,53.26,36500.0,41.204,41.2816,41.1963,41.2816,36500.0
2014-08-12 11:30:00,53.26,53.28,53.22,53.25,52000.0,41.2816,41.2971,41.2506,41.2738,52000.0
2014-08-12 11:35:00,53.26,53.33,53.26,53.31,48300.0,41.2816,41.3358,41.2816,41.3203,48300.0
2014-08-12 11:40:00,53.32,53.34,53.27,53.3,47800.0,41.3281,41.3436,41.2893,41.3126,47800.0
2014-08-12 11:45:00,53.31,53.33,53.3,53.32,36600.0,41.3203,41.3358,41.3126,41.3281,36600.0
2014-08-12 11:50:00,53.32,53.33,53.3,53.31,42300.0,41.3281,41.3358,41.3126,41.3203,42300.0
2014-08-12 11:55:00,53.32,53.32,53.25,53.26,45700.0,41.3281,41.3281,41.2738,41.2816,45700.0
2014-08-12 12:00:00,53.26,53.26,53.23,53.25,78400.0,41.2816,41.2816,41.2583,41.2738,78400.0
2014-08-12 12:05:00,53.25,53.27,53.23,53.27,34100.0,41.2738,41.2893,41.2583,41.2893,34100.0
2014-08-12 12:10:00,53.28,53.36,53.28,53.34,62500.0,41.2971,41.3591,41.2971,41.3436,62500.0
2014-08-12 12:15:00,53.34,53.38,53.34,53.36,47900.0,41.3436,41.3746,41.3436,41.3591,47900.0
2014-08-12 12:20:00,53.36,53.37,53.3,53.33,43800.0,41.3591,41.3668,41.3126,41.3358,43800.0
2014-08-12 12:25:00,53.33,53.36,53.33,53.36,26200.0,41.3358,41.3591,41.3358,41.3591,26200.0
2014-08-12 12:30:00,53.35,53.36,53.35,53.36,38500.0,41.3513,41.3591,41.3513,41.3591,38500.0
2014-08-12 12:35:00,53.36,53.38,53.36,53.37,107400.0,41.3591,41.3746,41.3591,41.3668,107400.0
2014-08-12 12:40:00,53.37,53.37,53.34,53.35,126300.0,41.3668,41.3668,41.3436,41.3513,126300.0
2014-08-12 12:45:00,53.35,53.4,53.35,53.38,36300.0,41.3513,41.3901,41.3513,41.3746,36300.0
2014-08-12 12:50:00,53.39,53.43,53.39,53.4,94400.0,41.3823,41.4133,41.3823,41.3901,94400.0
2014-08-12 12:55:00,53.4,53.41,53.37,53.37,74900.0,41.3901,41.3978,41.3668,41.3668,74900.0
2014-08-12 13:00:00,53.38,53.4,53.38,53.39,32600.0,41.3746,41.3901,41.3746,41.3823,32600.0
2014-08-12 13:05:00,53.39,53.43,53.38,53.42,28800.0,41.3823,41.4133,41.3746,41.4056,28800.0
2014-08-12 13:10:00,53.43,53.44,53.42,53.43,29800.0,41.4133,41.4211,41.4056,41.4133,29800.0
2014-08-12 13:15:00,53.43,53.43,53.37,53.43,83500.0,41.4133,41.4133,41.3668,41.4133,83500.0
2014-08-12 13:20:00,53.42,53.43,53.36,53.38,81300.0,41.4056,41.4133,41.3591,41.3746,81300.0
2014-08-12 13:25:00,53.37,53.4,53.37,53.39,46000.0,41.3668,41.3901,41.3668,41.3823,46000.0
2014-08-12 13:30:00,53.39,53.39,53.28,53.3,113000.0,41.3823,41.3823,41.2971,41.3126,113000.0
2014-08-12 13:35:00,53.3,53.31,53.27,53.31,55600.0,41.3126,41.3203,41.2893,41.3203,55600.0
2014-08-12 13:40:00,53.3,53.31,53.3,53.3,62100.0,41.3126,41.3203,41.3126,41.3126,62100.0
2014-08-12 13:45:00,53.3,53.31,53.27,53.29,79100.0,41.3126,41.3203,41.2893,41.3048,79100.0
2014-08-12 13:50:00,53.3,53.31,53.29,53.3,69200.0,41.3126,41.3203,41.3048,41.3126,69200.0
2014-08-12 13:55:00,53.3,53.31,53.29,53.29,59200.0,41.3126,41.3203,41.3048,41.3048,59200.0
2014-08-12 14:00:00,53.3,53.31,53.27,53.28,82600.0,41.3126,41.3203,41.2893,41.2971,82600.0
2014-08-12 14:05:00,53.29,53.3,53.25,53.26,68000.0,41.3048,41.3126,41.2738,41.2816,68000.0
2014-08-12 14:10:00,53.26,53.29,53.25,53.28,50400.0,41.2816,41.3048,41.2738,41.2971,50400.0
2014-08-12 14:15:00,53.28,53.3,53.27,53.3,60300.0,41.2971,41.3126,41.2893,41.3126,60300.0
2014-08-12 14:20:00,53.3,53.3,53.24,53.3,85900.0,41.3126,41.3126,41.2661,41.3126,85900.0
2014-08-12 14:25:00,53.29,53.3,53.23,53.27,75400.0,41.3048,41.3126,41.2583,41.2893,75400.0
2014-08-12 14:30:00,53.27,53.29,53.23,53.27,126100.0,41.2893,41.3048,41.2583,41.2893,126100.0
2014-08-12 14:35:00,53.26,53.32,53.24,53.31,116100.0,41.2816,41.3281,41.2661,41.3203,116100.0
2014-08-12 14:40:00,53.31,53.33,53.28,53.31,46400.0,41.3203,41.3358,41.2971,41.3203,46400.0
2014-08-12 14:45:00,53.31,53.32,53.26,53.28,32600.0,41.3203,41.3281,41.2816,41.2971,32600.0
2014-08-12 14:50:00,53.27,53.31,53.27,53.3,35600.0,41.2893,41.3203,41.2893,41.3126,35600.0
2014-08-12 14:55:00,53.3,53.32,53.27,53.28,44700.0,41.3126,41.3281,41.2893,41.2971,44700.0
2014-08-12 15:00:00,53.28,53.3,53.27,53.29,37900.0,41.2971,41.3126,41.2893,41.3048,37900.0
2014-08-12 15:05:00,53.28,53.35,53.28,53.35,61300.0,41.2971,41.3513,41.2971,41.3513,61300.0
2014-08-12 15:10:00,53.35,53.35,53.31,53.31,66600.0,41.3513,41.3513,41.3203,41.3203,66600.0
2014-08-12 15:15:00,53.31,53.33,53.29,53.33,62300.0,41.3203,41.3358,41.3048,41.3358,62300.0
2014-08-12 15:20:00,53.33,53.34,53.32,53.34,53700.0,41.3358,41.3436,41.3281,41.3436,53700.0
2014-08-12 15:25:00,53.34,53.34,53.28,53.28,70900.0,41.3436,41.3436,41.2971,41.2971,70900.0
2014-08-12 15:30:00,53.28,53.3,53.28,53.3,60700.0,41.2971,41.3126,41.2971,41.3126,60700.0
2014-08-12 15:35:00,53.3,53.38,53.29,53.37,90800.0,41.3126,41.3746,41.3048,41.3668,90800.0
2014-08-12 15:40:00,53.38,53.46,53.36,53.42,123400.0,41.3746,41.4366,41.3591,41.4056,123400.0
2014-08-12 15:45:00,53.42,53.42,53.39,53.42,124700.0,41.4056,41.4056,41.3823,41.4056,124700.0
2014-08-12 15:50:00,53.41,53.41,53.35,53.36,421200.0,41.3978,41.3978,41.3513,41.3591,421200.0
2014-08-12 15:55:00,53.35,53.39,53.35,53.36,284600.0,41.3513,41.3823,41.3513,41.3591,284600.0
2014-08-13 09:30:00,53.61,53.78,53.49,53.58,266800.0,41.5528,41.6846,41.4598,41.5296,266800.0
2014-08-13 09:35:00,53.58,53.68,53.5,53.59,125600.0,41.5296,41.6071,41.4676,41.5373,125600.0
2014-08-13 09:40:00,53.59,53.61,53.43,53.45,126500.0,41.5373,41.5528,41.4133,41.4288,126500.0
2014-08-13 09:45:00,53.46,53.5,53.4,53.5,107900.0,41.4366,41.4676,41.3901,41.4676,107900.0
2014-08-13 09:50:00,53.5,53.59,53.46,53.52,117800.0,41.4676,41.5373,41.4366,41.4831,117800.0
2014-08-13 09:55:00,53.52,53.53,53.46,53.47,55600.0,41.4831,41.4908,41.4366,41.4443,55600.0
2014-08-13 10:00:00,53.48,53.56,53.48,53.54,98500.0,41.4521,41.5141,41.4521,41.4986,98500.0
2014-08-13 10:05:00,53.55,53.65,53.52,53.55,79100.0,41.5063,41.5838,41.4831,41.5063,79100.0
2014-08-13 10:10:00,53.53,53.54,53.43,53.44,80800.0,41.4908,41.4986,41.4133,41.4211,80800.0
2014-08-13 10:15:00,53.43,53.46,53.35,53.41,90100.0,41.4133,41.4366,41.3513,41.3978,90100.0
2014-08-13 10:20:00,53.41,53.52,53.41,53.42,139200.0,41.3978,41.4831,41.3978,41.4056,139200.0
2014-08-13 10:25:00,53.42,53.48,53.4,53.47,79300.0,41.4056,41.4521,41.3901,41.4443,79300.0
2014-08-13 10:30:00,53.47,53.5,53.43,53.47,82900.0,41.4443,41.4676,41.4133,41.4443,82900.0
2014-08-13 10:35:00,53.47,53.52,53.46,53.51,57000.0,41.4443,41.4831,41.4366,41.4753,57000.0
2014-08-13 10:40:00,53.52,53.57,53.47,53.57,170100.0,41.4831,41.5218,41.4443,41.5218,170100.0
2014-08-13 10:45:00,53.57,53.58,53.47,53.47,59700.0,41.5218,41.5296,41.4443,41.4443,59700.0
2014-08-13 10:50:00,53.48,53.49,53.45,53.48,89300.0,41.4521,41.4598,41.4288,41.4521,89300.0
2014-08-13 10:55:00,53.48,53.53,53.47,53.53,65200.0,41.4521,41.4908,41.4443,41.4908,65200.0
2014-08-13 11:00:00,53.53,53.56,53.52,53.54,69400.0,41.4908,41.5141,41.4831,41.4986,69400.0
2014-08-13 11:05:00,53.54,53.64,53.54,53.64,85000.0,41.4986,41.5761,41.4986,41.5761,85000.0
2014-08-13 11:10:00,53.64,53.7,53.61,53.61,146700.0,41.5761,41.6226,41.5528,41.5528,146700.0
2014-08-13 11:15:00,53.61,53.62,53.55,53.56,88500.0,41.5528,41.5606,41.5063,41.5141,88500.0
2014-08-13 11:20:00,53.55,53.56,53.53,53.55,46200.0,41.5063,41.5141,41.4908,41.5063,46200.0
2014-08-13 11:25:00,53.54,53.6,53.54,53.56,63400.0,41.4986,41.5451,41.4986,41.5141,63400.0
2014-08-13 11:30:00,53.56,53.57,53.47,53.49,78300.0,41.5141,41.5218,41.4443,41.4598,78300.0
2014-08-13 11:35:00,53.49,53.54,53.49,53.51,47500.0,41.4598,41.4986,41.4598,41.4753,47500.0
2014-08-13 11:40:00,53.5,53.54,53.5,53.5,48100.0,41.4676,41.4986,41.4676,41.4676,48100.0
2014-08-13 11:45:00,53.51,53.58,53.5,53.58,61400.0,41.4753,41.5296,41.4676,41.5296,61400.0
2014-08-13 11:50:00,53.58,53.59,53.53,53.53,65600.0,41.5296,41.5373,41.4908,41.4908,65600.0
2014-08-13 11:55:00,53.54,53.54,53.5,53.5,101100.0,41.4986,41.4986,41.4676,41.4676,101100.0
2014-08-13 12:00:00,53.51,53.52,53.5,53.5,72000.0,41.4753,41.4831,41.4676,41.4676,72000.0
2014-08-13 12:05:00,53.5,53.52,53.49,53.5,84400.0,41.4676,41.4831,41.4598,41.4676,84400.0
2014-08-13 12:10:00,53.51,53.54,53.49,53.53,50500.0,41.4753,41.4986,41.4598,41.4908,50500.0
2014-08-13 12:15:00,53.54,53.54,53.5,53.52,66000.0,41.4986,41.4986,41.4676,41.4831,66000.0
2014-08-13 12:20:00,53.52,53.57,53.5,53.54,34100.0,41.4831,41.5218,41.4676,41.4986,34100.0
2014-08-13 12:25:00,53.55,53.59,53.54,53.59,45300.0,41.5063,41.5373,41.4986,41.5373,45300.0
2014-08-13 12:30:00,53.59,53.59,53.53,53.53,48700.0,41.5373,41.5373,41.4908,41.4908,48700.0
2014-08-13 12:35:00,53.53,53.55,53.5,53.52,41500.0,41.4908,41.5063,41.4676,41.4831,41500.0
2014-08-13 12:40:00,53.51,53.54,53.5,53.52,119600.0,41.4753,41.4986,41.4676,41.4831,119600.0
2014-08-13 12:45:00,53.52,53.56,53.51,53.53,53200.0,41.4831,41.5141,41.4753,41.4908,53200.0
2014-08-13 12:50:00,53.53,53.55,53.51,53.51,41000.0,41.4908,41.5063,41.4753,41.4753,41000.0
2014-08-13 12:55:00,53.52,53.55,53.51,53.54,60800.0,41.4831,41.5063,41.4753,41.4986,60800.0
2014-08-13 13:00:00,53.55,53.55,53.52,53.54,43700.0,41.5063,41.5063,41.4831,41.4986,43700.0
2014-08-13 13:05:00,53.54,53.56,53.53,53.55,33900.0,41.4986,41.5141,41.4908,41.5063,33900.0
2014-08-13 13:10:00,53.55,53.56,53.52,53.52,31800.0,41.5063,41.5141,41.4831,41.4831,31800.0
2014-08-13 13:15:00,53.53,53.53,53.49,53.5,132100.0,41.4908,41.4908,41.4598,41.4676,132100.0
2014-08-13 13:20:00,53.5,53.55,53.49,53.52,83400.0,41.4676,41.5063,41.4598,41.4831,83400.0
2014-08-13 13:25:00,53.51,53.53,53.5,53.51,38600.0,41.4753,41.4908,41.4676,41.4753,38600.0
2014-08-13 13:30:00,53.51,53.51,53.49,53.51,81500.0,41.4753,41.4753,41.4598,41.4753,81500.0
2014-08-13 13:35:00,53.52,53.53,53.49,53.51,262100.0,41.4831,41.4908,41.4598,41.4753,262100.0
2014-08-13 13:40:00,53.52,53.53,53.49,53.49,92200.0,41.4831,41.4908,41.4598,41.4598,92200.0
2014-08-13 13:45:00,53.49,53.56,53.49,53.54,171400.0,41.4598,41.5141,41.4598,41.4986,171400.0
2014-08-13 13:50:00,53.54,53.55,53.5,53.55,64400.0,41.4986,41.5063,41.4676,41.5063,64400.0
2014-08-13 13:55:00,53.55,53.58,53.55,53.57,34800.0,41.5063,41.5296,41.5063,41.5218,34800.0
2014-08-13 14:00:00,53.57,53.6,53.56,53.58,35300.0,41.5218,41.5451,41.5141,41.5296,35300.0
2014-08-13 14:05:00,53.58,53.59,53.48,53.5,51600.0,41.5296,41.5373,41.4521,41.4676,51600.0
2014-08-13 14:10:00,53.5,53.52,53.49,53.52,49300.0,41.4676,41.4831,41.4598,41.4831,49300.0
2014-08-13 14:15:00,53.52,53.52,53.48,53.49,64800.0,41.4831,41.4831,41.4521,41.4598,64800.0
2014-08-13 14:20:00,53.48,53.59,53.48,53.56,393600.0,41.4521,41.5373,41.4521,41.5141,393600.0
2014-08-13 14:25:00,53.56,53.6,53.55,53.6,76700.0,41.5141,41.5451,41.5063,41.5451,76700.0
2014-08-13 14:30:00,53.6,53.6,53.57,53.58,40900.0,41.5451,41.5451,41.5218,41.5296,40900.0
2014-08-13 14:35:00,53.57,53.6,53.57,53.58,61300.0,41.5218,41.5451,41.5218,41.5296,61300.0
2014-08-13 14:40:00,53.59,53.59,53.58,53.58,25000.0,41.5373,41.5373,41.5296,41.5296,25000.0
2014-08-13 14:45:00,53.59,53.59,53.53,53.53,126600.0,41.5373,41.5373,41.4908,41.4908,126600.0
2014-08-13 14:50:00,53.54,53.56,53.52,53.56,60300.0,41.4986,41.5141,41.4831,41.5141,60300.0
2014-08-13 14:55:00,53.56,53.59,53.54,53.54,32400.0,41.5141,41.5373,41.4986,41.4986,32400.0
2014-08-13 15:00:00,53.55,53.55,53.51,53.52,51600.0,41.5063,41.5063,41.4753,41.4831,51600.0
2014-08-13 15:05:00,53.51,53.54,53.51,53.52,84600.0,41.4753,41.4986,41.4753,41.4831,84600.0
2014-08-13 15:10:00,53.51,53.53,53.51,53.52,32400.0,41.4753,41.4908,41.4753,41.4831,32400.0
2014-08-13 15:15:00,53.53,53.53,53.52,53.53,53100.0,41.4908,41.4908,41.4831,41.4908,53100.0
2014-08-13 15:20:00,53.52,53.55,53.52,53.55,184900.0,41.4831,41.5063,41.4831,41.5063,184900.0
2014-08-13 15:25:00,53.55,53.56,53.53,53.54,90400.0,41.5063,41.5141,41.4908,41.4986,90400.0
2014-08-13 15:30:00,53.54,53.55,53.53,53.54,96100.0,41.4986,41.5063,41.4908,41.4986,96100.0
2014-08-13 15:35:00,53.54,53.57,53.54,53.57,177700.0,41.4986,41.5218,41.4986,41.5218,177700.0
2014-08-13 15:40:00,53.57,53.6,53.55,53.6,160900.0,41.5218,41.5451,41.5063,41.5451,160900.0
2014-08-13 15:45:00,53.6,53.62,53.56,53.57,242900.0,41.5451,41.5606,41.5141,41.5218,242900.0
2014-08-13 15:50:00,53.57,53.57,53.52,53.53,237100.0,41.5218,41.5218,41.4831,41.4908,237100.0
2014-08-13 15:55:00,53.54,53.54,53.48,53.53,609000.0,41.4986,41.4986,41.4521,41.4908,609000.0
2014-08-14 09:30:00,53.64,53.79,53.58,53.75,218900.0,41.5761,41.6924,41.5296,41.6614,218900.0
2014-08-14 09:35:00,53.75,53.9,53.75,53.87,107100.0,41.6614,41.7776,41.6614,41.7544,107100.0
2014-08-14 09:40:00,53.87,53.91,53.75,53.84,80300.0,41.7544,41.7854,41.6614,41.7311,80300.0
2014-08-14 09:45:00,53.84,53.93,53.83,53.91,65600.0,41.7311,41.8009,41.7234,41.7854,65600.0
2014-08-14 09:50:00,53.91,53.92,53.89,53.91,62000.0,41.7854,41.7931,41.7699,41.7854,62000.0
2014-08-14 09:55:00,53.92,54.0,53.91,53.98,69600.0,41.7931,41.8551,41.7854,41.8396,69600.0
2014-08-14 10:00:00,53.98,54.05,53.97,54.04,133700.0,41.8396,41.8939,41.8319,41.8861,133700.0
2014-08-14 10:05:00,54.05,54.07,53.96,53.99,76400.0,41.8939,41.9094,41.8241,41.8474,76400.0
2014-08-14 10:10:00,54.0,54.07,53.96,54.03,67500.0,41.8551,41.9094,41.8241,41.8784,67500.0
2014-08-14 10:15:00,54.03,54.12,54.03,54.11,104300.0,41.8784,41.9481,41.8784,41.9404,104300.0
2014-08-14 10:20:00,54.12,54.18,54.1,54.18,80500.0,41.9481,41.9946,41.9326,41.9946,80500.0
2014-08-14 10:25:00,54.18,54.2,54.11,54.13,114400.0,41.9946,42.0101,41.9404,41.9559,114400.0
2014-08-14 10:30:00,54.13,54.19,54.13,54.18,68800.0,41.9559,42.0024,41.9559,41.9946,68800.0
2014-08-14 10:35:00,54.19,54.19,54.12,54.15,99400.0,42.0024,42.0024,41.9481,41.9714,99400.0
2014-08-14 10:40:00,54.16,54.16,54.1,54.15,79000.0,41.9791,41.9791,41.9326,41.9714,79000.0
2014-08-14 10:45:00,54.15,54.18,54.14,54.17,85900.0,41.9714,41.9946,41.9636,41.9869,85900.0
2014-08-14 10:50:00,54.17,54.17,54.1,54.11,120900.0,41.9869,41.9869,41.9326,41.9404,120900.0
2014-08-14 10:55:00,54.12,54.12,54.1,54.11,33900.0,41.9481,41.9481,41.9326,41.9404,33900.0
2014-08-14 11:00:00,54.11,54.14,54.1,54.13,53700.0,41.9404,41.9636,41.9326,41.9559,53700.0
2014-08-14 11:05:00,54.13,54.13,54.09,54.11,49100.0,41.9559,41.9559,41.9249,41.9404,49100.0
2014-08-14 11:10:00,54.11,54.14,54.09,54.11,79900.0,41.9404,41.9636,41.9249,41.9404,79900.0
2014-08-14 11:15:00,54.11,54.11,54.09,54.1,81900.0,41.9404,41.9404,41.9249,41.9326,81900.0
2014-08-14 11:20:00,54.11,54.12,54.09,54.1,74400.0,41.9404,41.9481,41.9249,41.9326,74400.0
2014-08-14 11:25:00,54.11,54.11,54.06,54.07,61300.0,41.9404,41.9404,41.9016,41.9094,61300.0
2014-08-14 11:30:00,54.08,54.1,54.04,54.05,41600.0,41.9171,41.9326,41.8861,41.8939,41600.0
2014-08-14 11:35:00,54.05,54.05,54.0,54.05,43400.0,41.8939,41.8939,41.8551,41.8939,43400.0
2014-08-14 11:40:00,54.05,54.1,54.05,54.08,33500.0,41.8939,41.9326,41.8939,41.9171,33500.0
2014-08-14 11:45:00,54.09,54.12,54.07,54.11,45500.0,41.9249,41.9481,41.9094,41.9404,45500.0
2014-08-14 11:50:00,54.11,54.11,54.08,54.1,32200.0,41.9404,41.9404,41.9171,41.9326,32200.0
2014-08-14 11:55:00,54.1,54.16,54.1,54.15,43600.0,41.9326,41.9791,41.9326,41.9714,43600.0
2014-08-14 12:00:00,54.16,54.19,54.15,54.18,76300.0,41.9791,42.0024,41.9714,41.9946,76300.0
2014-08-14 12:05:00,54.18,54.2,54.17,54.2,48200.0,41.9946,42.0101,41.9869,42.0101,48200.0
2014-08-14 12:10:00,54.2,54.22,54.19,54.21,55600.0,42.0101,42.0256,42.0024,42.0179,55600.0
2014-08-14 12:15:00,54.22,54.24,54.21,54.23,86200.0,42.0256,42.0411,42.0179,42.0334,86200.0
2014-08-14 12:20:00,54.23,54.24,54.22,54.22,29400.0,42.0334,42.0411,42.0256,42.0256,29400.0
2014-08-14 12:25:00,54.22,54.23,54.21,54.23,36500.0,42.0256,42.0334,42.0179,42.0334,36500.0
2014-08-14 12:30:00,54.23,54.24,54.23,54.24,27100.0,42.0334,42.0411,42.0334,42.0411,27100.0
2014-08-14 12:35:00,54.24,54.25,54.23,54.25,34600.0,42.0411,42.0489,42.0334,42.0489,34600.0
2014-08-14 12:40:00,54.25,54.27,54.23,54.24,66100.0,42.0489,42.0644,42.0334,42.0411,66100.0
2014-08-14 12:45:00,54.24,54.24,54.19,54.2,45000.0,42.0411,42.0411,42.0024,42.0101,45000.0
2014-08-14 12:50:00,54.2,54.25,54.2,54.22,32600.0,42.0101,42.0489,42.0101,42.0256,32600.0
2014-08-14 12:55:00,54.22,54.25,54.21,54.25,19500.0,42.0256,42.0489,42.0179,42.0489,19500.0
2014-08-14 13:00:00,54.25,54.25,54.14,54.15,80200.0,42.0489,42.0489,41.9636,41.9714,80200.0
2014-08-14 13:05:00,54.15,54.16,54.08,54.08,41000.0,41.9714,41.9791,41.9171,41.9171,41000.0
2014-08-14 13:10:00,54.09,54.21,54.08,54.2,38300.0,41.9249,42.0179,41.9171,42.0101,38300.0
2014-08-14 13:15:00,54.21,54.24,54.2,54.22,36600.0,42.0179,42.0411,42.0101,42.0256,36600.0
2014-08-14 13:20:00,54.22,54.25,54.22,54.23,32700.0,42.0256,42.0489,42.0256,42.0334,32700.0
2014-08-14 13:25:00,54.23,54.23,54.16,54.19,42400.0,42.0334,42.0334,41.9791,42.0024,42400.0
2014-08-14 13:30:00,54.2,54.2,54.14,54.14,27300.0,42.0101,42.0101,41.9636,41.9636,27300.0
2014-08-14 13:35:00,54.14,54.16,54.14,54.15,27500.0,41.9636,41.9791,41.9636,41.9714,27500.0
2014-08-14 13:40:00,54.15,54.18,54.14,54.15,42600.0,41.9714,41.9946,41.9636,41.9714,42600.0
2014-08-14 13:45:00,54.15,54.16,54.14,54.15,25700.0,41.9714,41.9791,41.9636,41.9714,25700.0
2014-08-14 13:50:00,54.16,54.18,54.15,54.15,39700.0,41.9791,41.9946,41.9714,41.9714,39700.0
2014-08-14 13:55:00,54.16,54.17,54.14,54.15,54000.0,41.9791,41.9869,41.9636,41.9714,54000.0
2014-08-14 14:00:00,54.16,54.18,54.11,54.12,59500.0,41.9791,41.9946,41.9404,41.9481,59500.0
2014-08-14 14:05:00,54.12,54.13,54.11,54.13,53900.0,41.9481,41.9559,41.9404,41.9559,53900.0
2014-08-14 14:10:00,54.13,54.15,54.13,54.15,38700.0,41.9559,41.9714,41.9559,41.9714,38700.0
2014-08-14 14:15:00,54.15,54.15,54.12,54.13,47900.0,41.9714,41.9714,41.9481,41.9559,47900.0
2014-08-14 14:20:00,54.13,54.15,54.11,54.13,73800.0,41.9559,41.9714,41.9404,41.9559,73800.0
2014-08-14 14:25:00,54.14,54.15,54.12,54.14,42600.0,41.9636,41.9714,41.9481,41.9636,42600.0
2014-08-14 14:30:00,54.14,54.17,54.13,54.17,51100.0,41.9636,41.9869,41.9559,41.9869,51100.0
2014-08-14 14:35:00,54.17,54.2,54.16,54.16,81900.0,41.9869,42.0101,41.9791,41.9791,81900.0
2014-08-14 14:40:00,54.17,54.17,54.16,54.17,48600.0,41.9869,41.9869,41.9791,41.9869,48600.0
2014-08-14 14:45:00,54.17,54.17,54.16,54.17,40500.0,41.9869,41.9869,41.9791,41.9869,40500.0
2014-08-14 14:50:00,54.17,54.2,54.13,54.13,104100.0,41.9869,42.0101,41.9559,41.9559,104100.0
2014-08-14 14:55:00,54.14,54.16,54.13,54.15,55500.0,41.9636,41.9791,41.9559,41.9714,55500.0
2014-08-14 15:00:00,54.15,54.16,54.07,54.07,119800.0,41.9714,41.9791,41.9094,41.9094,119800.0
2014-08-14 15:05:00,54.08,54.1,54.07,54.08,104000.0,41.9171,41.9326,41.9094,41.9171,104000.0
2014-08-14 15:10:00,54.09,54.09,54.05,54.07,75800.0,41.9249,41.9249,41.8939,41.9094,75800.0
2014-08-14 15:15:00,54.08,54.09,54.04,54.06,91700.0,41.9171,41.9249,41.8861,41.9016,91700.0
2014-08-14 15:20:00,54.07,54.09,54.05,54.08,97500.0,41.9094,41.9249,41.8939,41.9171,97500.0
2014-08-14 15:25:00,54.08,54.13,54.07,54.12,92800.0,41.9171,41.9559,41.9094,41.9481,92800.0
2014-08-14 15:30:00,54.12,54.14,54.11,54.11,92400.0,41.9481,41.9636,41.9404,41.9404,92400.0
2014-08-14 15:35:00,54.11,54.12,54.09,54.09,61400.0,41.9404,41.9481,41.9249,41.9249,61400.0
2014-08-14 15:40:00,54.09,54.11,54.09,54.09,130400.0,41.9249,41.9404,41.9249,41.9249,130400.0
2014-08-14 15:45:00,54.08,54.09,54.04,54.04,195700.0,41.9171,41.9249,41.8861,41.8861,195700.0
2014-08-14 15:50:00,54.04,54.07,54.03,54.05,206200.0,41.8861,41.9094,41.8784,41.8939,206200.0
2014-08-14 15:55:00,54.05,54.09,54.04,54.07,394100.0,41.8939,41.9249,41.8861,41.9094,394100.0
2014-08-15 09:30:00,54.32,54.37,54.17,54.27,519400.0,42.1032,42.1419,41.9869,42.0644,519400.0
2014-08-15 09:35:00,54.27,54.3,54.1,54.1,111700.0,42.0644,42.0877,41.9326,41.9326,111700.0
2014-08-15 09:40:00,54.1,54.14,53.93,53.94,88800.0,41.9326,41.9636,41.8009,41.8086,88800.0
2014-08-15 09:45:00,53.94,54.0,53.86,53.97,157300.0,41.8086,41.8551,41.7466,41.8319,157300.0
2014-08-15 09:50:00,53.98,54.11,53.97,54.1,42700.0,41.8396,41.9404,41.8319,41.9326,42700.0
2014-08-15 09:55:00,54.11,54.11,54.0,54.02,130000.0,41.9404,41.9404,41.8551,41.8706,130000.0
2014-08-15 10:00:00,54.02,54.1,54.02,54.08,79000.0,41.8706,41.9326,41.8706,41.9171,79000.0
2014-08-15 10:05:00,54.09,54.17,54.07,54.16,65700.0,41.9249,41.9869,41.9094,41.9791,65700.0
2014-08-15 10:10:00,54.16,54.18,54.15,54.15,47200.0,41.9791,41.9946,41.9714,41.9714,47200.0
2014-08-15 10:15:00,54.15,54.18,54.07,54.18,66100.0,41.9714,41.9946,41.9094,41.9946,66100.0
2014-08-15 10:20:00,54.19,54.21,54.11,54.15,56200.0,42.0024,42.0179,41.9404,41.9714,56200.0
2014-08-15 10:25:00,54.15,54.18,54.12,54.15,44400.0,41.9714,41.9946,41.9481,41.9714,44400.0
2014-08-15 10:30:00,54.16,54.26,54.16,54.25,62000.0,41.9791,42.0567,41.9791,42.0489,62000.0
2014-08-15 10:35:00,54.25,54.26,54.21,54.23,24600.0,42.0489,42.0567,42.0179,42.0334,24600.0
2014-08-15 10:40:00,54.24,54.25,53.95,53.97,159000.0,42.0411,42.0489,41.8164,41.8319,159000.0
2014-08-15 10:45:00,53.97,53.99,53.84,53.9,91600.0,41.8319,41.8474,41.7311,41.7776,91600.0
2014-08-15 10:50:00,53.88,53.89,53.67,53.71,149000.0,41.7621,41.7699,41.5993,41.6303,149000.0
2014-08-15 10:55:00,53.71,53.73,53.51,53.7,167900.0,41.6303,41.6459,41.4753,41.6226,167900.0
2014-08-15 11:00:00,53.7,53.76,53.62,53.68,113300.0,41.6226,41.6691,41.5606,41.6071,113300.0
2014-08-15 11:05:00,53.69,53.76,53.62,53.74,82200.0,41.6148,41.6691,41.5606,41.6536,82200.0
2014-08-15 11:10:00,53.76,53.88,53.75,53.78,71300.0,41.6691,41.7621,41.6614,41.6846,71300.0
2014-08-15 11:15:00,53.77,53.83,53.71,53.77,54400.0,41.6769,41.7234,41.6303,41.6769,54400.0
2014-08-15 11:20:00,53.76,53.78,53.7,53.72,139300.0,41.6691,41.6846,41.6226,41.6381,139300.0
2014-08-15 11:25:00,53.71,53.75,53.65,53.66,76900.0,41.6303,41.6614,41.5838,41.5916,76900.0
2014-08-15 11:30:00,53.67,53.73,53.64,53.67,93100.0,41.5993,41.6459,41.5761,41.5993,93100.0
2014-08-15 11:35:00,53.68,53.81,53.67,53.81,54200.0,41.6071,41.7079,41.5993,41.7079,54200.0
2014-08-15 11:40:00,53.81,53.82,53.75,53.78,42600.0,41.7079,41.7156,41.6614,41.6846,42600.0
2014-08-15 11:45:00,53.78,53.79,53.66,53.67,53800.0,41.6846,41.6924,41.5916,41.5993,53800.0
2014-08-15 11:50:00,53.67,53.7,53.46,53.46,182300.0,41.5993,41.6226,41.4366,41.4366,182300.0
2014-08-15 11:55:00,53.48,53.6,53.42,53.57,108200.0,41.4521,41.5451,41.4056,41.5218,108200.0
2014-08-15 12:00:00,53.57,53.62,53.49,53.62,48900.0,41.5218,41.5606,41.4598,41.5606,48900.0
2014-08-15 12:05:00,53.62,53.71,53.61,53.65,64200.0,41.5606,41.6303,41.5528,41.5838,64200.0
2014-08-15 12:10:00,53.65,53.65,53.58,53.6,33500.0,41.5838,41.5838,41.5296,41.5451,33500.0
2014-08-15 12:15:00,53.59,53.6,53.54,53.6,51100.0,41.5373,41.5451,41.4986,41.5451,51100.0
2014-08-15 12:20:00,53.6,53.63,53.53,53.63,44900.0,41.5451,41.5683,41.4908,41.5683,44900.0
2014-08-15 12:25:00,53.63,53.78,53.63,53.77,46900.0,41.5683,41.6846,41.5683,41.6769,46900.0
2014-08-15 12:30:00,53.77,53.77,53.66,53.69,34500.0,41.6769,41.6769,41.5916,41.6148,34500.0
2014-08-15 12:35:00,53.69,53.8,53.68,53.77,34400.0,41.6148,41.7001,41.6071,41.6769,34400.0
2014-08-15 12:40:00,53.77,53.85,53.76,53.84,31600.0,41.6769,41.7389,41.6691,41.7311,31600.0
2014-08-15 12:45:00,53.85,53.85,53.7,53.7,44100.0,41.7389,41.7389,41.6226,41.6226,44100.0
2014-08-15 12:50:00,53.71,53.77,53.67,53.77,34900.0,41.6303,41.6769,41.5993,41.6769,34900.0
2014-08-15 12:55:00,53.77,53.81,53.73,53.76,29000.0,41.6769,41.7079,41.6459,41.6691,29000.0
2014-08-15 13:00:00,53.76,53.77,53.69,53.7,24300.0,41.6691,41.6769,41.6148,41.6226,24300.0
2014-08-15 13:05:00,53.71,53.84,53.71,53.81,29000.0,41.6303,41.7311,41.6303,41.7079,29000.0
2014-08-15 13:10:00,53.81,53.84,53.8,53.82,46800.0,41.7079,41.7311,41.7001,41.7156,46800.0
2014-08-15 13:15:00,53.81,53.82,53.77,53.78,31700.0,41.7079,41.7156,41.6769,41.6846,31700.0
2014-08-15 13:20:00,53.77,53.79,53.75,53.79,35300.0,41.6769,41.6924,41.6614,41.6924,35300.0
2014-08-15 13:25:00,53.79,53.81,53.76,53.81,27100.0,41.6924,41.7079,41.6691,41.7079,27100.0
2014-08-15 13:30:00,53.81,53.81,53.73,53.73,39400.0,41.7079,41.7079,41.6459,41.6459,39400.0
2014-08-15 13:35:00,53.73,53.75,53.71,53.74,22200.0,41.6459,41.6614,41.6303,41.6536,22200.0
2014-08-15 13:40:00,53.75,53.82,53.75,53.79,26000.0,41.6614,41.7156,41.6614,41.6924,26000.0
2014-08-15 13:45:00,53.79,53.81,53.78,53.79,24100.0,41.6924,41.7079,41.6846,41.6924,24100.0
2014-08-15 13:50:00,53.8,53.82,53.73,53.75,34800.0,41.7001,41.7156,41.6459,41.6614,34800.0
2014-08-15 13:55:00,53.76,53.78,53.73,53.77,31500.0,41.6691,41.6846,41.6459,41.6769,31500.0
2014-08-15 14:00:00,53.77,53.82,53.74,53.76,53400.0,41.6769,41.7156,41.6536,41.6691,53400.0
2014-08-15 14:05:00,53.77,53.83,53.77,53.82,26900.0,41.6769,41.7234,41.6769,41.7156,26900.0
2014-08-15 14:10:00,53.82,53.86,53.8,53.8,35500.0,41.7156,41.7466,41.7001,41.7001,35500.0
2014-08-15 14:15:00,53.8,53.87,53.8,53.84,47100.0,41.7001,41.7544,41.7001,41.7311,47100.0
2014-08-15 14:20:00,53.83,53.91,53.82,53.9,32400.0,41.7234,41.7854,41.7156,41.7776,32400.0
2014-08-15 14:25:00,53.91,53.99,53.9,53.98,42300.0,41.7854,41.8474,41.7776,41.8396,42300.0
2014-08-15 14:30:00,53.98,54.03,53.92,53.93,66300.0,41.8396,41.8784,41.7931,41.8009,66300.0
2014-08-15 14:35:00,53.93,53.95,53.92,53.94,21000.0,41.8009,41.8164,41.7931,41.8086,21000.0
2014-08-15 14:40:00,53.95,54.01,53.95,53.99,38700.0,41.8164,41.8629,41.8164,41.8474,38700.0
2014-08-15 14:45:00,53.99,53.99,53.95,53.98,45500.0,41.8474,41.8474,41.8164,41.8396,45500.0
2014-08-15 14:50:00,53.98,53.99,53.95,53.96,23900.0,41.8396,41.8474,41.8164,41.8241,23900.0
2014-08-15 14:55:00,53.96,53.96,53.93,53.94,28400.0,41.8241,41.8241,41.8009,41.8086,28400.0
2014-08-15 15:00:00,53.95,53.98,53.91,53.92,36000.0,41.8164,41.8396,41.7854,41.7931,36000.0
2014-08-15 15:05:00,53.92,53.93,53.88,53.93,54000.0,41.7931,41.8009,41.7621,41.8009,54000.0
2014-08-15 15:10:00,53.93,53.95,53.92,53.94,30300.0,41.8009,41.8164,41.7931,41.8086,30300.0
2014-08-15 15:15:00,53.94,53.98,53.94,53.95,48000.0,41.8086,41.8396,41.8086,41.8164,48000.0
2014-08-15 15:20:00,53.95,53.96,53.91,53.92,60000.0,41.8164,41.8241,41.7854,41.7931,60000.0
2014-08-15 15:25:00,53.92,53.95,53.9,53.93,40700.0,41.7931,41.8164,41.7776,41.8009,40700.0
2014-08-15 15:30:00,53.93,53.97,53.91,53.95,53400.0,41.8009,41.8319,41.7854,41.8164,53400.0
2014-08-15 15:35:00,53.95,53.97,53.91,53.92,45500.0,41.8164,41.8319,41.7854,41.7931,45500.0
2014-08-15 15:40:00,53.92,53.95,53.92,53.93,41700.0,41.7931,41.8164,41.7931,41.8009,41700.0
2014-08-15 15:45:00,53.93,53.98,53.93,53.95,63000.0,41.8009,41.8396,41.8009,41.8164,63000.0
2014-08-15 15:50:00,53.95,54.03,53.94,54.02,169500.0,41.8164,41.8784,41.8086,41.8706,169500.0
2014-08-15 15:55:00,54.03,54.03,53.98,54.0,228000.0,41.8784,41.8784,41.8396,41.8551,228000.0
2014-08-18 09:30:00,54.36,54.43,54.33,54.41,174200.0,42.1342,42.1884,42.1109,42.1729,174200.0
2014-08-18 09:35:00,54.41,54.44,54.1,54.11,157300.0,42.1729,42.1962,41.9326,41.9404,157300.0
2014-08-18 09:40:00,54.12,54.25,54.09,54.14,70500.0,41.9481,42.0489,41.9249,41.9636,70500.0
2014-08-18 09:45:00,54.14,54.24,54.14,54.2,56000.0,41.9636,42.0411,41.9636,42.0101,56000.0
2014-08-18 09:50:00,54.21,54.27,54.19,54.21,77100.0,42.0179,42.0644,42.0024,42.0179,77100.0
2014-08-18 09:55:00,54.22,54.33,54.22,54.3,57000.0,42.0256,42.1109,42.0256,42.0877,57000.0
2014-08-18 10:00:00,54.3,54.36,54.28,54.3,62600.0,42.0877,42.1342,42.0722,42.0877,62600.0
2014-08-18 10:05:00,54.3,54.32,54.25,54.32,70200.0,42.0877,42.1032,42.0489,42.1032,70200.0
2014-08-18 10:10:00,54.32,54.35,54.28,54.32,66700.0,42.1032,42.1264,42.0722,42.1032,66700.0
2014-08-18 10:15:00,54.33,54.37,54.29,54.29,67500.0,42.1109,42.1419,42.0799,42.0799,67500.0
2014-08-18 10:20:00,54.3,54.35,54.28,54.28,56400.0,42.0877,42.1264,42.0722,42.0722,56400.0
2014-08-18 10:25:00,54.28,54.3,54.23,54.26,84800.0,42.0722,42.0877,42.0334,42.0567,84800.0
2014-08-18 10:30:00,54.26,54.37,54.26,54.33,75000.0,42.0567,42.1419,42.0567,42.1109,75000.0
2014-08-18 10:35:00,54.34,54.41,54.33,54.41,65900.0,42.1187,42.1729,42.1109,42.1729,65900.0
2014-08-18 10:40:00,54.41,54.46,54.39,54.45,76600.0,42.1729,42.2117,42.1574,42.2039,76600.0
2014-08-18 10:45:00,54.45,54.47,54.44,54.45,68700.0,42.2039,42.2194,42.1962,42.2039,68700.0
2014-08-18 10:50:00,54.45,54.46,54.41,54.41,48400.0,42.2039,42.2117,42.1729,42.1729,48400.0
2014-08-18 10:55:00,54.41,54.44,54.41,54.44,37200.0,42.1729,42.1962,42.1729,42.1962,37200.0
2014-08-18 11:00:00,54.44,54.44,54.38,54.38,37500.0,42.1962,42.1962,42.1497,42.1497,37500.0
2014-08-18 11:05:00,54.37,54.4,54.35,54.35,37900.0,42.1419,42.1652,42.1264,42.1264,37900.0
2014-08-18 11:10:00,54.35,54.41,54.35,54.4,33500.0,42.1264,42.1729,42.1264,42.1652,33500.0
2014-08-18 11:15:00,54.4,54.4,54.37,54.37,20500.0,42.1652,42.1652,42.1419,42.1419,20500.0
2014-08-18 11:20:00,54.37,54.4,54.36,54.4,58400.0,42.1419,42.1652,42.1342,42.1652,58400.0
2014-08-18 11:25:00,54.4,54.44,54.4,54.44,91100.0,42.1652,42.1962,42.1652,42.1962,91100.0
2014-08-18 11:30:00,54.44,54.46,54.43,54.45,41800.0,42.1962,42.2117,42.1884,42.2039,41800.0
2014-08-18 11:35:00,54.45,54.48,54.44,54.45,32000.0,42.2039,42.2272,42.1962,42.2039,32000.0
2014-08-18 11:40:00,54.46,54.46,54.42,54.43,31600.0,42.2117,42.2117,42.1807,42.1884,31600.0
2014-08-18 11:45:00,54.43,54.46,54.43,54.45,30400.0,42.1884,42.2117,42.1884,42.2039,30400.0
2014-08-18 11:50:00,54.45,54.48,54.44,54.48,39500.0,42.2039,42.2272,42.1962,42.2272,39500.0
2014-08-18 11:55:00,54.47,54.48,54.46,54.47,16800.0,42.2194,42.2272,42.2117,42.2194,16800.0
2014-08-18 12:00:00,54.48,54.49,54.45,54.48,47400.0,42.2272,42.2349,42.2039,42.2272,47400.0
2014-08-18 12:05:00,54.48,54.49,54.46,54.48,49600.0,42.2272,42.2349,42.2117,42.2272,49600.0
2014-08-18 12:10:00,54.48,54.49,54.47,54.48,16200.0,42.2272,42.2349,42.2194,42.2272,16200.0
2014-08-18 12:15:00,54.49,54.49,54.47,54.49,15300.0,42.2349,42.2349,42.2194,42.2349,15300.0
2014-08-18 12:20:00,54.48,54.49,54.48,54.49,13000.0,42.2272,42.2349,42.2272,42.2349,13000.0
2014-08-18 12:25:00,54.49,54.5,54.47,54.48,48300.0,42.2349,42.2427,42.2194,42.2272,48300.0
2014-08-18 12:30:00,54.48,54.5,54.48,54.5,12500.0,42.2272,42.2427,42.2272,42.2427,12500.0
2014-08-18 12:35:00,54.5,54.54,54.49,54.54,126700.0,42.2427,42.2737,42.2349,42.2737,126700.0
2014-08-18 12:40:00,54.53,54.54,54.52,54.54,31500.0,42.2659,42.2737,42.2582,42.2737,31500.0
2014-08-18 12:45:00,54.53,54.54,54.5,54.51,26300.0,42.2659,42.2737,42.2427,42.2504,26300.0
2014-08-18 12:50:00,54.5,54.53,54.5,54.53,25500.0,42.2427,42.2659,42.2427,42.2659,25500.0
2014-08-18 12:55:00,54.53,54.53,54.5,54.51,19700.0,42.2659,42.2659,42.2427,42.2504,19700.0
2014-08-18 13:00:00,54.5,54.51,54.48,54.51,55400.0,42.2427,42.2504,42.2272,42.2504,55400.0
2014-08-18 13:05:00,54.51,54.51,54.45,54.49,54200.0,42.2504,42.2504,42.2039,42.2349,54200.0
2014-08-18 13:10:00,54.49,54.49,54.44,54.45,23000.0,42.2349,42.2349,42.1962,42.2039,23000.0
2014-08-18 13:15:00,54.46,54.49,54.46,54.49,22900.0,42.2117,42.2349,42.2117,42.2349,22900.0
2014-08-18 13:20:00,54.48,54.53,54.48,54.53,53800.0,42.2272,42.2659,42.2272,42.2659,53800.0
2014-08-18 13:25:00,54.52,54.54,54.52,54.54,33900.0,42.2582,42.2737,42.2582,42.2737,33900.0
2014-08-18 13:30:00,54.53,54.55,54.52,54.52,36300.0,42.2659,42.2814,42.2582,42.2582,36300.0
2014-08-18 13:35:00,54.52,54.52,54.48,54.51,27500.0,42.2582,42.2582,42.2272,42.2504,27500.0
2014-08-18 13:40:00,54.51,54.51,54.48,54.49,27700.0,42.2504,42.2504,42.2272,42.2349,27700.0
2014-08-18 13:45:00,54.5,54.51,54.48,54.48,16900.0,42.2427,42.2504,42.2272,42.2272,16900.0
2014-08-18 13:50:00,54.48,54.5,54.46,54.5,39300.0,42.2272,42.2427,42.2117,42.2427,39300.0
2014-08-18 13:55:00,54.49,54.5,54.48,54.49,15500.0,42.2349,42.2427,42.2272,42.2349,15500.0
2014-08-18 14:00:00,54.48,54.49,54.42,54.43,57900.0,42.2272,42.2349,42.1807,42.1884,57900.0
2014-08-18 14:05:00,54.43,54.44,54.4,54.41,58600.0,42.1884,42.1962,42.1652,42.1729,58600.0
2014-08-18 14:10:00,54.4,54.41,54.38,54.39,32200.0,42.1652,42.1729,42.1497,42.1574,32200.0
2014-08-18 14:15:00,54.4,54.4,54.34,54.35,35100.0,42.1652,42.1652,42.1187,42.1264,35100.0
2014-08-18 14:20:00,54.35,54.37,54.34,54.37,20300.0,42.1264,42.1419,42.1187,42.1419,20300.0
2014-08-18 14:25:00,54.38,54.4,54.37,54.38,25900.0,42.1497,42.1652,42.1419,42.1497,25900.0
2014-08-18 14:30:00,54.38,54.4,54.37,54.38,18200.0,42.1497,42.1652,42.1419,42.1497,18200.0
2014-08-18 14:35:00,54.38,54.4,54.37,54.37,18600.0,42.1497,42.1652,42.1419,42.1419,18600.0
2014-08-18 14:40:00,54.38,54.39,54.36,54.39,26600.0,42.1497,42.1574,42.1342,42.1574,26600.0
2014-08-18 14:45:00,54.38,54.39,54.36,54.37,19400.0,42.1497,42.1574,42.1342,42.1419,19400.0
2014-08-18 14:50:00,54.37,54.38,54.36,54.37,19600.0,42.1419,42.1497,42.1342,42.1419,19600.0
2014-08-18 14:55:00,54.37,54.43,54.37,54.43,39500.0,42.1419,42.1884,42.1419,42.1884,39500.0
2014-08-18 15:00:00,54.43,54.46,54.41,54.42,23400.0,42.1884,42.2117,42.1729,42.1807,23400.0
2014-08-18 15:05:00,54.42,54.48,54.41,54.46,37800.0,42.1807,42.2272,42.1729,42.2117,37800.0
2014-08-18 15:10:00,54.47,54.47,54.45,54.46,26000.0,42.2194,42.2194,42.2039,42.2117,26000.0
2014-08-18 15:15:00,54.46,54.47,54.44,54.46,47800.0,42.2117,42.2194,42.1962,42.2117,47800.0
2014-08-18 15:20:00,54.47,54.47,54.41,54.41,32700.0,42.2194,42.2194,42.1729,42.1729,32700.0
2014-08-18 15:25:00,54.42,54.44,54.41,54.42,54400.0,42.1807,42.1962,42.1729,42.1807,54400.0
2014-08-18 15:30:00,54.41,54.42,54.4,54.4,42900.0,42.1729,42.1807,42.1652,42.1652,42900.0
2014-08-18 15:35:00,54.4,54.41,54.37,54.39,88900.0,42.1652,42.1729,42.1419,42.1574,88900.0
2014-08-18 15:40:00,54.39,54.41,54.37,54.41,88600.0,42.1574,42.1729,42.1419,42.1729,88600.0
2014-08-18 15:45:00,54.41,54.46,54.41,54.46,98800.0,42.1729,42.2117,42.1729,42.2117,98800.0
2014-08-18 15:50:00,54.45,54.49,54.43,54.44,262300.0,42.2039,42.2349,42.1884,42.1962,262300.0
2014-08-18 15:55:00,54.44,54.47,54.44,54.46,326200.0,42.1962,42.2194,42.1962,42.2117,326200.0
2014-08-19 09:30:00,54.67,54.68,54.5,54.62,133600.0,42.3744,42.3822,42.2427,42.3357,133600.0
2014-08-19 09:35:00,54.62,54.72,54.61,54.72,67200.0,42.3357,42.4132,42.3279,42.4132,67200.0
2014-08-19 09:40:00,54.72,54.77,54.7,54.72,46600.0,42.4132,42.4519,42.3977,42.4132,46600.0
2014-08-19 09:45:00,54.73,54.77,54.71,54.75,47300.0,42.4209,42.4519,42.4054,42.4364,47300.0
2014-08-19 09:50:00,54.76,54.84,54.74,54.81,65700.0,42.4442,42.5062,42.4287,42.483,65700.0
2014-08-19 09:55:00,54.8,54.88,54.79,54.83,62300.0,42.4752,42.5372,42.4675,42.4985,62300.0
2014-08-19 10:00:00,54.84,54.85,54.78,54.8,69800.0,42.5062,42.514,42.4597,42.4752,69800.0
2014-08-19 10:05:00,54.8,54.86,54.77,54.86,117900.0,42.4752,42.5217,42.4519,42.5217,117900.0
2014-08-19 10:10:00,54.86,54.9,54.85,54.87,67800.0,42.5217,42.5527,42.514,42.5295,67800.0
2014-08-19 10:15:00,54.87,54.88,54.84,54.85,56600.0,42.5295,42.5372,42.5062,42.514,56600.0
2014-08-19 10:20:00,54.84,54.85,54.78,54.83,59800.0,42.5062,42.514,42.4597,42.4985,59800.0
2014-08-19 10:25:00,54.83,54.85,54.77,54.77,52600.0,42.4985,42.514,42.4519,42.4519,52600.0
2014-08-19 10:30:00,54.77,54.78,54.7,54.7,60000.0,42.4519,42.4597,42.3977,42.3977,60000.0
2014-08-19 10:35:00,54.7,54.75,54.69,54.73,60500.0,42.3977,42.4364,42.3899,42.4209,60500.0
2014-08-19 10:40:00,54.74,54.75,54.72,54.75,44800.0,42.4287,42.4364,42.4132,42.4364,44800.0
2014-08-19 10:45:00,54.74,54.75,54.72,54.75,35500.0,42.4287,42.4364,42.4132,42.4364,35500.0
2014-08-19 10:50:00,54.75,54.78,54.73,54.74,66300.0,42.4364,42.4597,42.4209,42.4287,66300.0
2014-08-19 10:55:00,54.74,54.76,54.73,54.74,39000.0,42.4287,42.4442,42.4209,42.4287,39000.0
2014-08-19 11:00:00,54.75,54.75,54.67,54.68,127300.0,42.4364,42.4364,42.3744,42.3822,127300.0
2014-08-19 11:05:00,54.68,54.69,54.63,54.65,52000.0,42.3822,42.3899,42.3434,42.3589,52000.0
2014-08-19 11:10:00,54.65,54.68,54.62,54.64,52800.0,42.3589,42.3822,42.3357,42.3512,52800.0
2014-08-19 11:15:00,54.64,54.66,54.63,54.64,76000.0,42.3512,42.3667,42.3434,42.3512,76000.0
2014-08-19 11:20:00,54.63,54.64,54.57,54.6,74700.0,42.3434,42.3512,42.2969,42.3202,74700.0
2014-08-19 11:25:00,54.59,54.67,54.59,54.63,91400.0,42.3124,42.3744,42.3124,42.3434,91400.0
2014-08-19 11:30:00,54.64,54.64,54.6,54.63,53100.0,42.3512,42.3512,42.3202,42.3434,53100.0
2014-08-19 11:35:00,54.63,54.68,54.63,54.66,61900.0,42.3434,42.3822,42.3434,42.3667,61900.0
2014-08-19 11:40:00,54.66,54.68,54.63,54.68,35700.0,42.3667,42.3822,42.3434,42.3822,35700.0
2014-08-19 11:45:00,54.68,54.74,54.67,54.73,51000.0,42.3822,42.4287,42.3744,42.4209,51000.0
2014-08-19 11:50:00,54.74,54.75,54.7,54.7,33900.0,42.4287,42.4364,42.3977,42.3977,33900.0
2014-08-19 11:55:00,54.7,54.72,54.69,54.71,17300.0,42.3977,42.4132,42.3899,42.4054,17300.0
2014-08-19 12:00:00,54.72,54.75,54.69,54.7,44300.0,42.4132,42.4364,42.3899,42.3977,44300.0
2014-08-19 12:05:00,54.7,54.72,54.65,54.67,74500.0,42.3977,42.4132,42.3589,42.3744,74500.0
2014-08-19 12:10:00,54.67,54.69,54.66,54.68,16900.0,42.3744,42.3899,42.3667,42.3822,16900.0
2014-08-19 12:15:00,54.68,54.7,54.65,54.66,51600.0,42.3822,42.3977,42.3589,42.3667,51600.0
2014-08-19 12:20:00,54.65,54.7,54.64,54.64,60000.0,42.3589,42.3977,42.3512,42.3512,60000.0
2014-08-19 12:25:00,54.64,54.73,54.64,54.73,22200.0,42.3512,42.4209,42.3512,42.4209,22200.0
2014-08-19 12:30:00,54.73,54.75,54.71,54.72,36700.0,42.4209,42.4364,42.4054,42.4132,36700.0
2014-08-19 12:35:00,54.72,54.73,54.7,54.71,44300.0,42.4132,42.4209,42.3977,42.4054,44300.0
2014-08-19 12:40:00,54.71,54.75,54.71,54.75,35100.0,42.4054,42.4364,42.4054,42.4364,35100.0
2014-08-19 12:45:00,54.75,54.76,54.74,54.76,23800.0,42.4364,42.4442,42.4287,42.4442,23800.0
2014-08-19 12:50:00,54.76,54.76,54.74,54.75,16300.0,42.4442,42.4442,42.4287,42.4364,16300.0
2014-08-19 12:55:00,54.75,54.77,54.74,54.77,33000.0,42.4364,42.4519,42.4287,42.4519,33000.0
2014-08-19 13:00:00,54.77,54.79,54.76,54.79,15700.0,42.4519,42.4675,42.4442,42.4675,15700.0
2014-08-19 13:05:00,54.79,54.8,54.77,54.79,26400.0,42.4675,42.4752,42.4519,42.4675,26400.0
2014-08-19 13:10:00,54.79,54.79,54.75,54.76,36800.0,42.4675,42.4675,42.4364,42.4442,36800.0
2014-08-19 13:15:00,54.77,54.78,54.75,54.75,37100.0,42.4519,42.4597,42.4364,42.4364,37100.0
2014-08-19 13:20:00,54.76,54.79,54.76,54.79,18400.0,42.4442,42.4675,42.4442,42.4675,18400.0
2014-08-19 13:25:00,54.78,54.8,54.78,54.8,17600.0,42.4597,42.4752,42.4597,42.4752,17600.0
2014-08-19 13:30:00,54.8,54.81,54.76,54.77,49100.0,42.4752,42.483,42.4442,42.4519,49100.0
2014-08-19 13:35:00,54.76,54.77,54.73,54.74,43200.0,42.4442,42.4519,42.4209,42.4287,43200.0
2014-08-19 13:40:00,54.74,54.77,54.73,54.77,27000.0,42.4287,42.4519,42.4209,42.4519,27000.0
2014-08-19 13:45:00,54.76,54.77,54.69,54.7,74300.0,42.4442,42.4519,42.3899,42.3977,74300.0
2014-08-19 13:50:00,54.71,54.71,54.69,54.69,35300.0,42.4054,42.4054,42.3899,42.3899,35300.0
2014-08-19 13:55:00,54.69,54.71,54.65,54.71,63000.0,42.3899,42.4054,42.3589,42.4054,63000.0
2014-08-19 14:00:00,54.71,54.75,54.71,54.75,47400.0,42.4054,42.4364,42.4054,42.4364,47400.0
2014-08-19 14:05:00,54.74,54.77,54.71,54.72,47700.0,42.4287,42.4519,42.4054,42.4132,47700.0
2014-08-19 14:10:00,54.71,54.74,54.71,54.73,32500.0,42.4054,42.4287,42.4054,42.4209,32500.0
2014-08-19 14:15:00,54.73,54.74,54.72,54.74,26700.0,42.4209,42.4287,42.4132,42.4287,26700.0
2014-08-19 14:20:00,54.74,54.75,54.69,54.7,46400.0,42.4287,42.4364,42.3899,42.3977,46400.0
2014-08-19 14:25:00,54.69,54.74,54.69,54.74,52300.0,42.3899,42.4287,42.3899,42.4287,52300.0
2014-08-19 14:30:00,54.74,54.75,54.72,54.73,62500.0,42.4287,42.4364,42.4132,42.4209,62500.0
2014-08-19 14:35:00,54.73,54.74,54.73,54.73,116200.0,42.4209,42.4287,42.4209,42.4209,116200.0
2014-08-19 14:40:00,54.73,54.74,54.72,54.72,19800.0,42.4209,42.4287,42.4132,42.4132,19800.0
2014-08-19 14:45:00,54.72,54.73,54.71,54.71,24800.0,42.4132,42.4209,42.4054,42.4054,24800.0
2014-08-19 14:50:00,54.72,54.72,54.69,54.7,25100.0,42.4132,42.4132,42.3899,42.3977,25100.0
2014-08-19 14:55:00,54.69,54.71,54.68,54.7,72500.0,42.3899,42.4054,42.3822,42.3977,72500.0
2014-08-19 15:00:00,54.7,54.75,54.7,54.75,54300.0,42.3977,42.4364,42.3977,42.4364,54300.0
2014-08-19 15:05:00,54.75,54.75,54.72,54.72,38800.0,42.4364,42.4364,42.4132,42.4132,38800.0
2014-08-19 15:10:00,54.73,54.73,54.7,54.7,38200.0,42.4209,42.4209,42.3977,42.3977,38200.0
2014-08-19 15:15:00,54.7,54.72,54.68,54.69,52200.0,42.3977,42.4132,42.3822,42.3899,52200.0
2014-08-19 15:20:00,54.68,54.69,54.67,54.68,47500.0,42.3822,42.3899,42.3744,42.3822,47500.0
2014-08-19 15:25:00,54.67,54.71,54.67,54.7,70600.0,42.3744,42.4054,42.3744,42.3977,70600.0
2014-08-19 15:30:00,54.7,54.71,54.69,54.69,68100.0,42.3977,42.4054,42.3899,42.3899,68100.0
2014-08-19 15:35:00,54.69,54.71,54.69,54.7,90500.0,42.3899,42.4054,42.3899,42.3977,90500.0
2014-08-19 15:40:00,54.69,54.71,54.69,54.7,107300.0,42.3899,42.4054,42.3899,42.3977,107300.0
2014-08-19 15:45:00,54.69,54.7,54.66,54.67,176300.0,42.3899,42.3977,42.3667,42.3744,176300.0
2014-08-19 15:50:00,54.66,54.67,54.63,54.63,203600.0,42.3667,42.3744,42.3434,42.3434,203600.0
2014-08-19 15:55:00,54.63,54.65,54.61,54.62,467000.0,42.3434,42.3589,42.3279,42.3357,467000.0
2014-08-20 09:30:00,54.49,54.71,54.49,54.63,100100.0,42.2349,42.4054,42.2349,42.3434,100100.0
2014-08-20 09:35:00,54.63,54.72,54.59,54.68,145800.0,42.3434,42.4132,42.3124,42.3822,145800.0
2014-08-20 09:40:00,54.68,54.75,54.63,54.72,93600.0,42.3822,42.4364,42.3434,42.4132,93600.0
2014-08-20 09:45:00,54.71,54.79,54.67,54.79,72400.0,42.4054,42.4675,42.3744,42.4675,72400.0
2014-08-20 09:50:00,54.8,54.88,54.8,54.86,82900.0,42.4752,42.5372,42.4752,42.5217,82900.0
2014-08-20 09:55:00,54.85,54.93,54.84,54.93,139300.0,42.514,42.576,42.5062,42.576,139300.0
2014-08-20 10:00:00,54.93,54.93,54.88,54.9,36300.0,42.576,42.576,42.5372,42.5527,36300.0
2014-08-20 10:05:00,54.9,54.91,54.87,54.9,51300.0,42.5527,42.5605,42.5295,42.5527,51300.0
2014-08-20 10:10:00,54.9,54.9,54.86,54.88,51700.0,42.5527,42.5527,42.5217,42.5372,51700.0
2014-08-20 10:15:00,54.87,54.9,54.87,54.89,30600.0,42.5295,42.5527,42.5295,42.545,30600.0
2014-08-20 10:20:00,54.89,54.9,54.85,54.87,147600.0,42.545,42.5527,42.514,42.5295,147600.0
2014-08-20 10:25:00,54.86,54.88,54.84,54.86,88300.0,42.5217,42.5372,42.5062,42.5217,88300.0
2014-08-20 10:30:00,54.87,54.9,54.86,54.88,100000.0,42.5295,42.5527,42.5217,42.5372,100000.0
2014-08-20 10:35:00,54.88,54.9,54.87,54.89,82100.0,42.5372,42.5527,42.5295,42.545,82100.0
2014-08-20 10:40:00,54.88,54.9,54.87,54.9,40700.0,42.5372,42.5527,42.5295,42.5527,40700.0
2014-08-20 10:45:00,54.89,54.93,54.89,54.92,100800.0,42.545,42.576,42.545,42.5682,100800.0
2014-08-20 10:50:00,54.93,54.93,54.87,54.89,79500.0,42.576,42.576,42.5295,42.545,79500.0
2014-08-20 10:55:00,54.9,54.91,54.85,54.85,163600.0,42.5527,42.5605,42.514,42.514,163600.0
2014-08-20 11:00:00,54.85,54.87,54.85,54.87,20600.0,42.514,42.5295,42.514,42.5295,20600.0
2014-08-20 11:05:00,54.88,54.9,54.87,54.87,22800.0,42.5372,42.5527,42.5295,42.5295,22800.0
2014-08-20 11:10:00,54.87,54.89,54.84,54.87,103200.0,42.5295,42.545,42.5062,42.5295,103200.0
2014-08-20 11:15:00,54.86,54.88,54.86,54.88,33000.0,42.5217,42.5372,42.5217,42.5372,33000.0
2014-08-20 11:20:00,54.87,54.92,54.87,54.92,29200.0,42.5295,42.5682,42.5295,42.5682,29200.0
2014-08-20 11:25:00,54.92,54.95,54.9,54.92,57100.0,42.5682,42.5915,42.5527,42.5682,57100.0
2014-08-20 11:30:00,54.93,54.94,54.92,54.93,23300.0,42.576,42.5837,42.5682,42.576,23300.0
2014-08-20 11:35:00,54.93,54.99,54.93,54.97,46000.0,42.576,42.6225,42.576,42.607,46000.0
2014-08-20 11:40:00,54.97,54.99,54.9,54.9,52500.0,42.607,42.6225,42.5527,42.5527,52500.0
2014-08-20 11:45:00,54.91,54.93,54.9,54.93,17000.0,42.5605,42.576,42.5527,42.576,17000.0
2014-08-20 11:50:00,54.93,54.95,54.92,54.93,20400.0,42.576,42.5915,42.5682,42.576,20400.0
2014-08-20 11:55:00,54.94,55.0,54.94,54.99,34300.0,42.5837,42.6302,42.5837,42.6225,34300.0
2014-08-20 12:00:00,54.99,55.01,54.96,54.97,142100.0,42.6225,42.638,42.5992,42.607,142100.0
2014-08-20 12:05:00,54.98,54.99,54.97,54.99,16600.0,42.6147,42.6225,42.607,42.6225,16600.0
2014-08-20 12:10:00,54.98,55.0,54.96,55.0,26700.0,42.6147,42.6302,42.5992,42.6302,26700.0
2014-08-20 12:15:00,55.0,55.0,54.97,54.98,31700.0,42.6302,42.6302,42.607,42.6147,31700.0
2014-08-20 12:20:00,54.99,55.0,54.98,55.0,24400.0,42.6225,42.6302,42.6147,42.6302,24400.0
2014-08-20 12:25:00,55.0,55.01,54.98,54.99,161100.0,42.6302,42.638,42.6147,42.6225,161100.0
2014-08-20 12:30:00,54.99,55.0,54.98,54.98,22200.0,42.6225,42.6302,42.6147,42.6147,22200.0
2014-08-20 12:35:00,54.98,55.01,54.97,54.97,34700.0,42.6147,42.638,42.607,42.607,34700.0
2014-08-20 12:40:00,54.97,55.0,54.97,54.98,39300.0,42.607,42.6302,42.607,42.6147,39300.0
2014-08-20 12:45:00,54.98,54.98,54.95,54.96,30600.0,42.6147,42.6147,42.5915,42.5992,30600.0
2014-08-20 12:50:00,54.95,54.96,54.9,54.91,130500.0,42.5915,42.5992,42.5527,42.5605,130500.0
2014-08-20 12:55:00,54.91,54.92,54.9,54.91,13900.0,42.5605,42.5682,42.5527,42.5605,13900.0
2014-08-20 13:00:00,54.9,54.91,54.85,54.89,43900.0,42.5527,42.5605,42.514,42.545,43900.0
2014-08-20 13:05:00,54.9,54.9,54.88,54.88,21800.0,42.5527,42.5527,42.5372,42.5372,21800.0
2014-08-20 13:10:00,54.88,54.89,54.87,54.87,36700.0,42.5372,42.545,42.5295,42.5295,36700.0
2014-08-20 13:15:00,54.86,54.93,54.86,54.92,41200.0,42.5217,42.576,42.5217,42.5682,41200.0
2014-08-20 13:20:00,54.92,54.93,54.89,54.9,36300.0,42.5682,42.576,42.545,42.5527,36300.0
2014-08-20 13:25:00,54.9,54.91,54.88,54.88,23400.0,42.5527,42.5605,42.5372,42.5372,23400.0
2014-08-20 13:30:00,54.89,54.9,54.88,54.9,24600.0,42.545,42.5527,42.5372,42.5527,24600.0
2014-08-20 13:35:00,54.9,54.92,54.88,54.88,54100.0,42.5527,42.5682,42.5372,42.5372,54100.0
2014-08-20 13:40:00,54.89,54.93,54.88,54.91,32700.0,42.545,42.576,42.5372,42.5605,32700.0
2014-08-20 13:45:00,54.91,54.91,54.87,54.9,33500.0,42.5605,42.5605,42.5295,42.5527,33500.0
2014-08-20 13:50:00,54.91,54.91,54.89,54.89,39000.0,42.5605,42.5605,42.545,42.545,39000.0
2014-08-20 13:55:00,54.89,54.9,54.88,54.88,16000.0,42.545,42.5527,42.5372,42.5372,16000.0
2014-08-20 14:00:00,54.88,54.88,54.78,54.78,120000.0,42.5372,42.5372,42.4597,42.4597,120000.0
2014-08-20 14:05:00,54.78,54.83,54.7,54.78,121000.0,42.4597,42.4985,42.3977,42.4597,121000.0
2014-08-20 14:10:00,54.78,54.84,54.68,54.71,71000.0,42.4597,42.5062,42.3822,42.4054,71000.0
2014-08-20 14:15:00,54.71,54.76,54.7,54.71,127400.0,42.4054,42.4442,42.3977,42.4054,127400.0
2014-08-20 14:20:00,54.71,54.82,54.71,54.76,52900.0,42.4054,42.4907,42.4054,42.4442,52900.0
2014-08-20 14:25:00,54.77,54.79,54.76,54.78,25500.0,42.4519,42.4675,42.4442,42.4597,25500.0
2014-08-20 14:30:00,54.79,54.85,54.79,54.84,77100.0,42.4675,42.514,42.4675,42.5062,77100.0
2014-08-20 14:35:00,54.83,54.88,54.83,54.87,35100.0,42.4985,42.5372,42.4985,42.5295,35100.0
2014-08-20 14:40:00,54.88,54.88,54.83,54.83,41300.0,42.5372,42.5372,42.4985,42.4985,41300.0
2014-08-20 14:45:00,54.83,54.91,54.83,54.9,57700.0,42.4985,42.5605,42.4985,42.5527,57700.0
2014-08-20 14:50:00,54.9,54.95,54.88,54.92,101100.0,42.5527,42.5915,42.5372,42.5682,101100.0
2014-08-20 14:55:00,54.92,54.96,54.91,54.95,119600.0,42.5682,42.5992,42.5605,42.5915,119600.0
2014-08-20 15:00:00,54.95,54.98,54.94,54.95,71700.0,42.5915,42.6147,42.5837,42.5915,71700.0
2014-08-20 15:05:00,54.95,54.98,54.95,54.97,31800.0,42.5915,42.6147,42.5915,42.607,31800.0
2014-08-20 15:10:00,54.98,55.0,54.93,54.95,81600.0,42.6147,42.6302,42.576,42.5915,81600.0
2014-08-20 15:15:00,54.95,54.96,54.92,54.94,57500.0,42.5915,42.5992,42.5682,42.5837,57500.0
2014-08-20 15:20:00,54.95,54.98,54.94,54.97,75700.0,42.5915,42.6147,42.5837,42.607,75700.0
2014-08-20 15:25:00,54.97,54.98,54.96,54.98,74800.0,42.607,42.6147,42.5992,42.6147,74800.0
2014-08-20 15:30:00,54.98,54.99,54.95,54.95,67600.0,42.6147,42.6225,42.5915,42.5915,67600.0
2014-08-20 15:35:00,54.96,54.96,54.94,54.95,76100.0,42.5992,42.5992,42.5837,42.5915,76100.0
2014-08-20 15:40:00,54.95,54.98,54.94,54.95,125400.0,42.5915,42.6147,42.5837,42.5915,125400.0
2014-08-20 15:45:00,54.96,54.96,54.93,54.93,140700.0,42.5992,42.5992,42.576,42.576,140700.0
2014-08-20 15:50:00,54.94,54.95,54.9,54.91,173900.0,42.5837,42.5915,42.5527,42.5605,173900.0
2014-08-20 15:55:00,54.9,54.91,54.86,54.86,220800.0,42.5527,42.5605,42.5217,42.5217,220800.0
2014-08-21 09:30:00,54.81,54.99,54.76,54.79,77500.0,42.483,42.6225,42.4442,42.4675,77500.0
2014-08-21 09:35:00,54.79,54.87,54.73,54.84,97600.0,42.4675,42.5295,42.4209,42.5062,97600.0
2014-08-21 09:40:00,54.84,54.94,54.84,54.9,74900.0,42.5062,42.5837,42.5062,42.5527,74900.0
2014-08-21 09:45:00,54.89,54.96,54.89,54.94,71500.0,42.545,42.5992,42.545,42.5837,71500.0
2014-08-21 09:50:00,54.93,54.96,54.91,54.94,57000.0,42.576,42.5992,42.5605,42.5837,57000.0
2014-08-21 09:55:00,54.95,54.98,54.92,54.94,165400.0,42.5915,42.6147,42.5682,42.5837,165400.0
2014-08-21 10:00:00,54.95,55.0,54.94,54.98,77100.0,42.5915,42.6302,42.5837,42.6147,77100.0
2014-08-21 10:05:00,54.97,54.97,54.81,54.82,74400.0,42.607,42.607,42.483,42.4907,74400.0
2014-08-21 10:10:00,54.82,54.93,54.81,54.91,116400.0,42.4907,42.576,42.483,42.5605,116400.0
2014-08-21 10:15:00,54.91,54.96,54.91,54.94,50100.0,42.5605,42.5992,42.5605,42.5837,50100.0
2014-08-21 10:20:00,54.94,54.98,54.93,54.97,47700.0,42.5837,42.6147,42.576,42.607,47700.0
2014-08-21 10:25:00,54.98,54.98,54.94,54.96,36200.0,42.6147,42.6147,42.5837,42.5992,36200.0
2014-08-21 10:30:00,54.96,55.0,54.95,55.0,39400.0,42.5992,42.6302,42.5915,42.6302,39400.0
2014-08-21 10:35:00,55.0,55.02,54.98,54.98,140900.0,42.6302,42.6457,42.6147,42.6147,140900.0
2014-08-21 10:40:00,54.98,55.0,54.98,54.99,79800.0,42.6147,42.6302,42.6147,42.6225,79800.0
2014-08-21 10:45:00,54.99,55.0,54.95,54.97,68100.0,42.6225,42.6302,42.5915,42.607,68100.0
2014-08-21 10:50:00,54.97,55.01,54.97,54.99,130600.0,42.607,42.638,42.607,42.6225,130600.0
2014-08-21 10:55:00,54.99,55.0,54.97,54.99,158400.0,42.6225,42.6302,42.607,42.6225,158400.0
2014-08-21 11:00:00,54.99,55.01,54.98,55.01,73800.0,42.6225,42.638,42.6147,42.638,73800.0
2014-08-21 11:05:00,55.01,55.1,55.0,55.1,105900.0,42.638,42.7077,42.6302,42.7077,105900.0
2014-08-21 11:10:00,55.1,55.13,55.1,55.1,89900.0,42.7077,42.731,42.7077,42.7077,89900.0
2014-08-21 11:15:00,55.11,55.13,55.09,55.1,113200.0,42.7155,42.731,42.7,42.7077,113200.0
2014-08-21 11:20:00,55.1,55.12,55.1,55.12,39400.0,42.7077,42.7232,42.7077,42.7232,39400.0
2014-08-21 11:25:00,55.12,55.14,55.1,55.11,113300.0,42.7232,42.7387,42.7077,42.7155,113300.0
2014-08-21 11:30:00,55.11,55.12,55.1,55.11,53700.0,42.7155,42.7232,42.7077,42.7155,53700.0
2014-08-21 11:35:00,55.11,55.11,55.1,55.11,26700.0,42.7155,42.7155,42.7077,42.7155,26700.0
2014-08-21 11:40:00,55.1,55.17,55.1,55.17,112800.0,42.7077,42.762,42.7077,42.762,112800.0
2014-08-21 11:45:00,55.17,55.21,55.16,55.19,57300.0,42.762,42.793,42.7542,42.7775,57300.0
2014-08-21 11:50:00,55.2,55.2,55.1,55.12,70400.0,42.7852,42.7852,42.7077,42.7232,70400.0
2014-08-21 11:55:00,55.12,55.15,55.11,55.14,55600.0,42.7232,42.7465,42.7155,42.7387,55600.0
2014-08-21 12:00:00,55.14,55.2,55.14,55.2,24300.0,42.7387,42.7852,42.7387,42.7852,24300.0
2014-08-21 12:05:00,55.2,55.23,55.18,55.23,93200.0,42.7852,42.8085,42.7697,42.8085,93200.0
2014-08-21 12:10:00,55.23,55.25,55.22,55.23,54800.0,42.8085,42.824,42.8007,42.8085,54800.0
2014-08-21 12:15:00,55.24,55.25,55.22,55.24,51000.0,42.8162,42.824,42.8007,42.8162,51000.0
2014-08-21 12:20:00,55.24,55.32,55.23,55.32,125200.0,42.8162,42.8783,42.8085,42.8783,125200.0
2014-08-21 12:25:00,55.32,55.34,55.31,55.34,59600.0,42.8783,42.8938,42.8705,42.8938,59600.0
2014-08-21 12:30:00,55.34,55.36,55.31,55.32,78400.0,42.8938,42.9093,42.8705,42.8783,78400.0
2014-08-21 12:35:00,55.32,55.36,55.31,55.35,36200.0,42.8783,42.9093,42.8705,42.9015,36200.0
2014-08-21 12:40:00,55.36,55.38,55.35,55.36,34000.0,42.9093,42.9248,42.9015,42.9093,34000.0
2014-08-21 12:45:00,55.36,55.38,55.34,55.36,47200.0,42.9093,42.9248,42.8938,42.9093,47200.0
2014-08-21 12:50:00,55.36,55.42,55.36,55.42,63000.0,42.9093,42.9558,42.9093,42.9558,63000.0
2014-08-21 12:55:00,55.42,55.45,55.42,55.43,68400.0,42.9558,42.979,42.9558,42.9635,68400.0
2014-08-21 13:00:00,55.42,55.43,55.38,55.38,44900.0,42.9558,42.9635,42.9248,42.9248,44900.0
2014-08-21 13:05:00,55.39,55.4,55.38,55.4,44600.0,42.9325,42.9403,42.9248,42.9403,44600.0
2014-08-21 13:10:00,55.4,55.42,55.39,55.42,88600.0,42.9403,42.9558,42.9325,42.9558,88600.0
2014-08-21 13:15:00,55.42,55.46,55.42,55.45,79100.0,42.9558,42.9868,42.9558,42.979,79100.0
2014-08-21 13:20:00,55.45,55.46,55.41,55.42,63500.0,42.979,42.9868,42.948,42.9558,63500.0
2014-08-21 13:25:00,55.42,55.45,55.41,55.45,55400.0,42.9558,42.979,42.948,42.979,55400.0
2014-08-21 13:30:00,55.44,55.44,55.36,55.36,75200.0,42.9713,42.9713,42.9093,42.9093,75200.0
2014-08-21 13:35:00,55.36,55.38,55.35,55.36,66700.0,42.9093,42.9248,42.9015,42.9093,66700.0
2014-08-21 13:40:00,55.36,55.38,55.36,55.36,68800.0,42.9093,42.9248,42.9093,42.9093,68800.0
2014-08-21 13:45:00,55.36,55.37,55.36,55.36,49600.0,42.9093,42.917,42.9093,42.9093,49600.0
2014-08-21 13:50:00,55.36,55.4,55.35,55.4,41800.0,42.9093,42.9403,42.9015,42.9403,41800.0
2014-08-21 13:55:00,55.4,55.45,55.39,55.45,52500.0,42.9403,42.979,42.9325,42.979,52500.0
2014-08-21 14:00:00,55.45,55.48,55.44,55.48,39600.0,42.979,43.0023,42.9713,43.0023,39600.0
2014-08-21 14:05:00,55.48,55.5,55.47,55.5,150900.0,43.0023,43.0178,42.9945,43.0178,150900.0
2014-08-21 14:10:00,55.5,55.5,55.49,55.5,54000.0,43.0178,43.0178,43.01,43.0178,54000.0
2014-08-21 14:15:00,55.5,55.56,55.49,55.55,93100.0,43.0178,43.0643,43.01,43.0565,93100.0
2014-08-21 14:20:00,55.55,55.6,55.55,55.6,78600.0,43.0565,43.0953,43.0565,43.0953,78600.0
2014-08-21 14:25:00,55.6,55.62,55.59,55.62,59200.0,43.0953,43.1108,43.0875,43.1108,59200.0
2014-08-21 14:30:00,55.62,55.65,55.61,55.64,70500.0,43.1108,43.134,43.103,43.1263,70500.0
2014-08-21 14:35:00,55.64,55.65,55.63,55.65,62900.0,43.1263,43.134,43.1185,43.134,62900.0
2014-08-21 14:40:00,55.65,55.67,55.64,55.66,64900.0,43.134,43.1495,43.1263,43.1418,64900.0
2014-08-21 14:45:00,55.66,55.67,55.62,55.67,83600.0,43.1418,43.1495,43.1108,43.1495,83600.0
2014-08-21 14:50:00,55.67,55.69,55.66,55.69,96600.0,43.1495,43.165,43.1418,43.165,96600.0
2014-08-21 14:55:00,55.69,55.69,55.66,55.68,63800.0,43.165,43.165,43.1418,43.1573,63800.0
2014-08-21 15:00:00,55.69,55.7,55.62,55.62,108900.0,43.165,43.1728,43.1108,43.1108,108900.0
2014-08-21 15:05:00,55.63,55.7,55.62,55.7,122900.0,43.1185,43.1728,43.1108,43.1728,122900.0
2014-08-21 15:10:00,55.69,55.74,55.69,55.7,124700.0,43.165,43.2038,43.165,43.1728,124700.0
2014-08-21 15:15:00,55.71,55.75,55.7,55.73,111500.0,43.1805,43.2115,43.1728,43.196,111500.0
2014-08-21 15:20:00,55.73,55.74,55.68,55.68,91500.0,43.196,43.2038,43.1573,43.1573,91500.0
2014-08-21 15:25:00,55.68,55.69,55.65,55.69,88900.0,43.1573,43.165,43.134,43.165,88900.0
2014-08-21 15:30:00,55.69,55.69,55.63,55.63,88100.0,43.165,43.165,43.1185,43.1185,88100.0
2014-08-21 15:35:00,55.63,55.64,55.59,55.59,132900.0,43.1185,43.1263,43.0875,43.0875,132900.0
2014-08-21 15:40:00,55.59,55.61,55.54,55.58,283300.0,43.0875,43.103,43.0488,43.0798,283300.0
2014-08-21 15:45:00,55.58,55.62,55.55,55.61,390500.0,43.0798,43.1108,43.0565,43.103,390500.0
2014-08-21 15:50:00,55.6,55.61,55.56,55.57,234000.0,43.0953,43.103,43.0643,43.072,234000.0
2014-08-21 15:55:00,55.57,55.57,55.55,55.57,355800.0,43.072,43.072,43.0565,43.072,355800.0
2014-08-22 09:30:00,55.4,55.55,55.4,55.43,121200.0,42.9403,43.0565,42.9403,42.9635,121200.0
2014-08-22 09:35:00,55.4,55.47,55.36,55.44,132400.0,42.9403,42.9945,42.9093,42.9713,132400.0
2014-08-22 09:40:00,55.45,55.46,55.29,55.31,79600.0,42.979,42.9868,42.855,42.8705,79600.0
2014-08-22 09:45:00,55.31,55.32,55.04,55.25,253200.0,42.8705,42.8783,42.6612,42.824,253200.0
2014-08-22 09:50:00,55.25,55.39,55.25,55.39,61000.0,42.824,42.9325,42.824,42.9325,61000.0
2014-08-22 09:55:00,55.38,55.41,55.23,55.26,102700.0,42.9248,42.948,42.8085,42.8317,102700.0
2014-08-22 10:00:00,55.26,55.37,55.17,55.31,172100.0,42.8317,42.917,42.762,42.8705,172100.0
2014-08-22 10:05:00,55.31,55.52,55.3,55.5,89700.0,42.8705,43.0333,42.8627,43.0178,89700.0
2014-08-22 10:10:00,55.49,55.53,55.45,55.47,76600.0,43.01,43.041,42.979,42.9945,76600.0
2014-08-22 10:15:00,55.48,55.53,55.37,55.4,83400.0,43.0023,43.041,42.917,42.9403,83400.0
2014-08-22 10:20:00,55.4,55.48,55.35,55.45,91400.0,42.9403,43.0023,42.9015,42.979,91400.0
2014-08-22 10:25:00,55.44,55.48,55.4,55.45,51600.0,42.9713,43.0023,42.9403,42.979,51600.0
2014-08-22 10:30:00,55.45,55.48,55.44,55.47,68900.0,42.979,43.0023,42.9713,42.9945,68900.0
2014-08-22 10:35:00,55.47,55.47,55.31,55.38,143000.0,42.9945,42.9945,42.8705,42.9248,143000.0
2014-08-22 10:40:00,55.37,55.38,55.24,55.27,107000.0,42.917,42.9248,42.8162,42.8395,107000.0
2014-08-22 10:45:00,55.27,55.35,55.24,55.34,152900.0,42.8395,42.9015,42.8162,42.8938,152900.0
2014-08-22 10:50:00,55.35,55.38,55.29,55.3,47300.0,42.9015,42.9248,42.855,42.8627,47300.0
2014-08-22 10:55:00,55.29,55.3,55.14,55.14,45000.0,42.855,42.8627,42.7387,42.7387,45000.0
2014-08-22 11:00:00,55.13,55.25,55.07,55.23,39100.0,42.731,42.824,42.6845,42.8085,39100.0
2014-08-22 11:05:00,55.24,55.27,55.13,55.24,104700.0,42.8162,42.8395,42.731,42.8162,104700.0
2014-08-22 11:10:00,55.24,55.3,55.24,55.29,41500.0,42.8162,42.8627,42.8162,42.855,41500.0
2014-08-22 11:15:00,55.29,55.3,55.26,55.29,32600.0,42.855,42.8627,42.8317,42.855,32600.0
2014-08-22 11:20:00,55.29,55.31,55.26,55.29,52700.0,42.855,42.8705,42.8317,42.855,52700.0
2014-08-22 11:25:00,55.29,55.37,55.28,55.35,39400.0,42.855,42.917,42.8472,42.9015,39400.0
2014-08-22 11:30:00,55.36,55.37,55.31,55.35,20600.0,42.9093,42.917,42.8705,42.9015,20600.0
2014-08-22 11:35:00,55.35,55.35,55.23,55.27,45200.0,42.9015,42.9015,42.8085,42.8395,45200.0
2014-08-22 11:40:00,55.27,55.3,55.27,55.29,54800.0,42.8395,42.8627,42.8395,42.855,54800.0
2014-08-22 11:45:00,55.29,55.34,55.28,55.34,57600.0,42.855,42.8938,42.8472,42.8938,57600.0
2014-08-22 11:50:00,55.35,55.38,55.33,55.34,152800.0,42.9015,42.9248,42.886,42.8938,152800.0
2014-08-22 11:55:00,55.35,55.38,55.34,55.35,83400.0,42.9015,42.9248,42.8938,42.9015,83400.0
2014-08-22 12:00:00,55.35,55.38,55.34,55.36,77900.0,42.9015,42.9248,42.8938,42.9093,77900.0
2014-08-22 12:05:00,55.35,55.38,55.35,55.38,58600.0,42.9015,42.9248,42.9015,42.9248,58600.0
2014-08-22 12:10:00,55.38,55.38,55.35,55.37,45400.0,42.9248,42.9248,42.9015,42.917,45400.0
2014-08-22 12:15:00,55.37,55.42,55.36,55.41,66500.0,42.917,42.9558,42.9093,42.948,66500.0
2014-08-22 12:20:00,55.41,55.42,55.38,55.41,42900.0,42.948,42.9558,42.9248,42.948,42900.0
2014-08-22 12:25:00,55.41,55.45,55.41,55.44,62700.0,42.948,42.979,42.948,42.9713,62700.0
2014-08-22 12:30:00,55.44,55.47,55.44,55.47,37800.0,42.9713,42.9945,42.9713,42.9945,37800.0
2014-08-22 12:35:00,55.47,55.47,55.45,55.45,51600.0,42.9945,42.9945,42.979,42.979,51600.0
2014-08-22 12:40:00,55.46,55.46,55.45,55.46,31200.0,42.9868,42.9868,42.979,42.9868,31200.0
2014-08-22 12:45:00,55.46,55.46,55.41,55.41,75000.0,42.9868,42.9868,42.948,42.948,75000.0
2014-08-22 12:50:00,55.41,55.44,55.41,55.42,52900.0,42.948,42.9713,42.948,42.9558,52900.0
2014-08-22 12:55:00,55.43,55.43,55.39,55.4,53700.0,42.9635,42.9635,42.9325,42.9403,53700.0
2014-08-22 13:00:00,55.4,55.41,55.39,55.4,46600.0,42.9403,42.948,42.9325,42.9403,46600.0
2014-08-22 13:05:00,55.4,55.4,55.39,55.4,43100.0,42.9403,42.9403,42.9325,42.9403,43100.0
2014-08-22 13:10:00,55.4,55.4,55.36,55.38,73300.0,42.9403,42.9403,42.9093,42.9248,73300.0
2014-08-22 13:15:00,55.38,55.38,55.37,55.38,33900.0,42.9248,42.9248,42.917,42.9248,33900.0
2014-08-22 13:20:00,55.38,55.38,55.34,55.34,86000.0,42.9248,42.9248,42.8938,42.8938,86000.0
2014-08-22 13:25:00,55.35,55.35,55.31,55.31,99500.0,42.9015,42.9015,42.8705,42.8705,99500.0
2014-08-22 13:30:00,55.31,55.33,55.3,55.3,203200.0,42.8705,42.886,42.8627,42.8627,203200.0
2014-08-22 13:35:00,55.31,55.38,55.31,55.38,38300.0,42.8705,42.9248,42.8705,42.9248,38300.0
2014-08-22 13:40:00,55.38,55.44,55.37,55.44,34000.0,42.9248,42.9713,42.917,42.9713,34000.0
2014-08-22 13:45:00,55.44,55.46,55.42,55.45,46000.0,42.9713,42.9868,42.9558,42.979,46000.0
2014-08-22 13:50:00,55.45,55.47,55.44,55.44,48400.0,42.979,42.9945,42.9713,42.9713,48400.0
2014-08-22 13:55:00,55.44,55.47,55.43,55.44,41000.0,42.9713,42.9945,42.9635,42.9713,41000.0
2014-08-22 14:00:00,55.44,55.49,55.44,55.49,76600.0,42.9713,43.01,42.9713,43.01,76600.0
2014-08-22 14:05:00,55.49,55.49,55.44,55.49,46800.0,43.01,43.01,42.9713,43.01,46800.0
2014-08-22 14:10:00,55.49,55.49,55.44,55.45,40400.0,43.01,43.01,42.9713,42.979,40400.0
2014-08-22 14:15:00,55.44,55.45,55.44,55.45,23200.0,42.9713,42.979,42.9713,42.979,23200.0
2014-08-22 14:20:00,55.45,55.49,55.44,55.48,50600.0,42.979,43.01,42.9713,43.0023,50600.0
2014-08-22 14:25:00,55.49,55.5,55.46,55.47,56000.0,43.01,43.0178,42.9868,42.9945,56000.0
2014-08-22 14:30:00,55.46,55.47,55.41,55.41,60500.0,42.9868,42.9945,42.948,42.948,60500.0
2014-08-22 14:35:00,55.41,55.43,55.37,55.38,65200.0,42.948,42.9635,42.917,42.9248,65200.0
2014-08-22 14:40:00,55.38,55.43,55.37,55.42,47600.0,42.9248,42.9635,42.917,42.9558,47600.0
2014-08-22 14:45:00,55.42,55.43,55.39,55.4,41400.0,42.9558,42.9635,42.9325,42.9403,41400.0
2014-08-22 14:50:00,55.4,55.43,55.39,55.4,42900.0,42.9403,42.9635,42.9325,42.9403,42900.0
2014-08-22 14:55:00,55.41,55.41,55.4,55.41,18200.0,42.948,42.948,42.9403,42.948,18200.0
2014-08-22 15:00:00,55.41,55.41,55.39,55.39,38200.0,42.948,42.948,42.9325,42.9325,38200.0
2014-08-22 15:05:00,55.39,55.45,55.39,55.45,64100.0,42.9325,42.979,42.9325,42.979,64100.0
2014-08-22 15:10:00,55.46,55.48,55.44,55.44,52900.0,42.9868,43.0023,42.9713,42.9713,52900.0
2014-08-22 15:15:00,55.45,55.46,55.39,55.4,119000.0,42.979,42.9868,42.9325,42.9403,119000.0
2014-08-22 15:20:00,55.4,55.44,55.4,55.44,47200.0,42.9403,42.9713,42.9403,42.9713,47200.0
2014-08-22 15:25:00,55.44,55.45,55.39,55.39,70400.0,42.9713,42.979,42.9325,42.9325,70400.0
2014-08-22 15:30:00,55.4,55.4,55.35,55.39,71200.0,42.9403,42.9403,42.9015,42.9325,71200.0
2014-08-22 15:35:00,55.38,55.39,55.34,55.34,79000.0,42.9248,42.9325,42.8938,42.8938,79000.0
2014-08-22 15:40:00,55.34,55.36,55.3,55.31,119500.0,42.8938,42.9093,42.8627,42.8705,119500.0
2014-08-22 15:45:00,55.31,55.31,55.25,55.27,205400.0,42.8705,42.8705,42.824,42.8395,205400.0
2014-08-22 15:50:00,55.27,55.33,55.26,55.31,255900.0,42.8395,42.886,42.8317,42.8705,255900.0
2014-08-22 15:55:00,55.31,55.34,55.3,55.33,204600.0,42.8705,42.8938,42.8627,42.886,204600.0
2014-08-25 09:30:00,55.7,55.81,55.62,55.73,183800.0,43.1728,43.258,43.1108,43.196,183800.0
2014-08-25 09:35:00,55.73,55.77,55.69,55.72,84400.0,43.196,43.227,43.165,43.1883,84400.0
2014-08-25 09:40:00,55.71,55.72,55.61,55.64,103500.0,43.1805,43.1883,43.103,43.1263,103500.0
2014-08-25 09:45:00,55.63,55.75,55.6,55.74,64800.0,43.1185,43.2115,43.0953,43.2038,64800.0
2014-08-25 09:50:00,55.74,55.78,55.71,55.75,70000.0,43.2038,43.2348,43.1805,43.2115,70000.0
2014-08-25 09:55:00,55.75,55.85,55.75,55.85,159800.0,43.2115,43.2891,43.2115,43.2891,159800.0
2014-08-25 10:00:00,55.85,55.86,55.8,55.84,91300.0,43.2891,43.2968,43.2503,43.2813,91300.0
2014-08-25 10:05:00,55.84,55.99,55.84,55.95,138500.0,43.2813,43.3976,43.2813,43.3666,138500.0
2014-08-25 10:10:00,55.95,55.99,55.9,55.91,87400.0,43.3666,43.3976,43.3278,43.3356,87400.0
2014-08-25 10:15:00,55.9,55.98,55.9,55.97,56800.0,43.3278,43.3898,43.3278,43.3821,56800.0
2014-08-25 10:20:00,55.97,55.99,55.9,55.99,75100.0,43.3821,43.3976,43.3278,43.3976,75100.0
2014-08-25 10:25:00,55.99,55.99,55.89,55.93,82600.0,43.3976,43.3976,43.3201,43.3511,82600.0
2014-08-25 10:30:00,55.93,56.02,55.91,55.94,429800.0,43.3511,43.4208,43.3356,43.3588,429800.0
2014-08-25 10:35:00,55.94,55.96,55.91,55.94,169700.0,43.3588,43.3743,43.3356,43.3588,169700.0
2014-08-25 10:40:00,55.95,55.98,55.86,55.87,201100.0,43.3666,43.3898,43.2968,43.3046,201100.0
2014-08-25 10:45:00,55.87,55.88,55.8,55.82,147500.0,43.3046,43.3123,43.2503,43.2658,147500.0
2014-08-25 10:50:00,55.82,55.91,55.82,55.9,83500.0,43.2658,43.3356,43.2658,43.3278,83500.0
2014-08-25 10:55:00,55.9,55.9,55.84,55.88,75000.0,43.3278,43.3278,43.2813,43.3123,75000.0
2014-08-25 11:00:00,55.88,55.9,55.87,55.88,55000.0,43.3123,43.3278,43.3046,43.3123,55000.0
2014-08-25 11:05:00,55.88,55.94,55.87,55.9,43200.0,43.3123,43.3588,43.3046,43.3278,43200.0
2014-08-25 11:10:00,55.9,55.92,55.85,55.91,70600.0,43.3278,43.3433,43.2891,43.3356,70600.0
2014-08-25 11:15:00,55.92,55.95,55.9,55.95,52000.0,43.3433,43.3666,43.3278,43.3666,52000.0
2014-08-25 11:20:00,55.95,55.99,55.94,55.98,62400.0,43.3666,43.3976,43.3588,43.3898,62400.0
2014-08-25 11:25:00,55.98,56.07,55.98,56.07,176200.0,43.3898,43.4596,43.3898,43.4596,176200.0
2014-08-25 11:30:00,56.07,56.09,55.98,56.09,96800.0,43.4596,43.4751,43.3898,43.4751,96800.0
2014-08-25 11:35:00,56.09,56.09,56.02,56.05,83600.0,43.4751,43.4751,43.4208,43.4441,83600.0
2014-08-25 11:40:00,56.05,56.05,56.03,56.05,161000.0,43.4441,43.4441,43.4286,43.4441,161000.0
2014-08-25 11:45:00,56.04,56.06,56.04,56.04,51700.0,43.4363,43.4518,43.4363,43.4363,51700.0
2014-08-25 11:50:00,56.05,56.05,56.01,56.02,79700.0,43.4441,43.4441,43.4131,43.4208,79700.0
2014-08-25 11:55:00,56.01,56.02,55.96,55.99,118300.0,43.4131,43.4208,43.3743,43.3976,118300.0
2014-08-25 12:00:00,55.98,55.98,55.92,55.94,146600.0,43.3898,43.3898,43.3433,43.3588,146600.0
2014-08-25 12:05:00,55.94,55.95,55.85,55.89,69700.0,43.3588,43.3666,43.2891,43.3201,69700.0
2014-08-25 12:10:00,55.89,55.95,55.89,55.94,57700.0,43.3201,43.3666,43.3201,43.3588,57700.0
2014-08-25 12:15:00,55.94,56.01,55.94,55.99,100300.0,43.3588,43.4131,43.3588,43.3976,100300.0
2014-08-25 12:20:00,55.99,55.99,55.92,55.92,27000.0,43.3976,43.3976,43.3433,43.3433,27000.0
2014-08-25 12:25:00,55.92,55.93,55.87,55.91,37500.0,43.3433,43.3511,43.3046,43.3356,37500.0
2014-08-25 12:30:00,55.91,55.92,55.87,55.87,33100.0,43.3356,43.3433,43.3046,43.3046,33100.0
2014-08-25 12:35:00,55.88,55.9,55.84,55.9,45300.0,43.3123,43.3278,43.2813,43.3278,45300.0
2014-08-25 12:40:00,55.9,55.9,55.87,55.89,71000.0,43.3278,43.3278,43.3046,43.3201,71000.0
2014-08-25 12:45:00,55.89,55.89,55.86,55.88,74200.0,43.3201,43.3201,43.2968,43.3123,74200.0
2014-08-25 12:50:00,55.89,55.89,55.85,55.87,86400.0,43.3201,43.3201,43.2891,43.3046,86400.0
2014-08-25 12:55:00,55.87,55.89,55.84,55.87,125300.0,43.3046,43.3201,43.2813,43.3046,125300.0
2014-08-25 13:00:00,55.87,55.88,55.84,55.86,58900.0,43.3046,43.3123,43.2813,43.2968,58900.0
2014-08-25 13:05:00,55.85,55.89,55.85,55.86,111000.0,43.2891,43.3201,43.2891,43.2968,111000.0
2014-08-25 13:10:00,55.86,55.89,55.85,55.87,91200.0,43.2968,43.3201,43.2891,43.3046,91200.0
2014-08-25 13:15:00,55.88,55.89,55.84,55.85,125200.0,43.3123,43.3201,43.2813,43.2891,125200.0
2014-08-25 13:20:00,55.86,55.88,55.85,55.87,87300.0,43.2968,43.3123,43.2891,43.3046,87300.0
2014-08-25 13:25:00,55.87,55.88,55.83,55.85,38300.0,43.3046,43.3123,43.2735,43.2891,38300.0
2014-08-25 13:30:00,55.85,55.86,55.83,55.86,27700.0,43.2891,43.2968,43.2735,43.2968,27700.0
2014-08-25 13:35:00,55.86,55.88,55.84,55.85,52500.0,43.2968,43.3123,43.2813,43.2891,52500.0
2014-08-25 13:40:00,55.85,55.86,55.84,55.85,40900.0,43.2891,43.2968,43.2813,43.2891,40900.0
2014-08-25 13:45:00,55.85,55.88,55.84,55.87,46600.0,43.2891,43.3123,43.2813,43.3046,46600.0
2014-08-25 13:50:00,55.87,55.89,55.87,55.89,52100.0,43.3046,43.3201,43.3046,43.3201,52100.0
2014-08-25 13:55:00,55.88,55.89,55.85,55.86,89200.0,43.3123,43.3201,43.2891,43.2968,89200.0
2014-08-25 14:00:00,55.86,55.87,55.83,55.84,61900.0,43.2968,43.3046,43.2735,43.2813,61900.0
2014-08-25 14:05:00,55.84,55.85,55.83,55.84,43200.0,43.2813,43.2891,43.2735,43.2813,43200.0
2014-08-25 14:10:00,55.85,55.86,55.84,55.85,80000.0,43.2891,43.2968,43.2813,43.2891,80000.0
2014-08-25 14:15:00,55.85,55.88,55.84,55.86,59400.0,43.2891,43.3123,43.2813,43.2968,59400.0
2014-08-25 14:20:00,55.87,55.88,55.86,55.87,55800.0,43.3046,43.3123,43.2968,43.3046,55800.0
2014-08-25 14:25:00,55.87,55.87,55.81,55.87,67700.0,43.3046,43.3046,43.258,43.3046,67700.0
2014-08-25 14:30:00,55.87,55.87,55.82,55.84,88100.0,43.3046,43.3046,43.2658,43.2813,88100.0
2014-08-25 14:35:00,55.85,55.85,55.82,55.83,72100.0,43.2891,43.2891,43.2658,43.2735,72100.0
2014-08-25 14:40:00,55.83,55.85,55.81,55.84,51400.0,43.2735,43.2891,43.258,43.2813,51400.0
2014-08-25 14:45:00,55.84,55.85,55.83,55.85,295900.0,43.2813,43.2891,43.2735,43.2891,295900.0
2014-08-25 14:50:00,55.85,55.87,55.84,55.87,42700.0,43.2891,43.3046,43.2813,43.3046,42700.0
2014-08-25 14:55:00,55.87,55.94,55.85,55.94,58800.0,43.3046,43.3588,43.2891,43.3588,58800.0
2014-08-25 15:00:00,55.93,55.94,55.89,55.92,46600.0,43.3511,43.3588,43.3201,43.3433,46600.0
2014-08-25 15:05:00,55.93,55.97,55.92,55.92,74300.0,43.3511,43.3821,43.3433,43.3433,74300.0
2014-08-25 15:10:00,55.93,55.95,55.93,55.95,52200.0,43.3511,43.3666,43.3511,43.3666,52200.0
2014-08-25 15:15:00,55.95,55.97,55.91,55.96,60800.0,43.3666,43.3821,43.3356,43.3743,60800.0
2014-08-25 15:20:00,55.97,55.98,55.96,55.96,50400.0,43.3821,43.3898,43.3743,43.3743,50400.0
2014-08-25 15:25:00,55.97,55.98,55.91,55.94,128800.0,43.3821,43.3898,43.3356,43.3588,128800.0
2014-08-25 15:30:00,55.94,55.95,55.92,55.94,83000.0,43.3588,43.3666,43.3433,43.3588,83000.0
2014-08-25 15:35:00,55.94,55.96,55.93,55.94,132200.0,43.3588,43.3743,43.3511,43.3588,132200.0
2014-08-25 15:40:00,55.94,55.95,55.91,55.94,137400.0,43.3588,43.3666,43.3356,43.3588,137400.0
2014-08-25 15:45:00,55.94,55.95,55.9,55.92,145600.0,43.3588,43.3666,43.3278,43.3433,145600.0
2014-08-25 15:50:00,55.92,55.94,55.89,55.91,251400.0,43.3433,43.3588,43.3201,43.3356,251400.0
2014-08-25 15:55:00,55.9,55.92,55.88,55.9,319700.0,43.3278,43.3433,43.3123,43.3278,319700.0
2014-08-26 09:30:00,56.01,56.01,55.89,55.93,91900.0,43.4131,43.4131,43.3201,43.3511,91900.0
2014-08-26 09:35:00,55.93,56.1,55.92,56.08,125800.0,43.3511,43.4828,43.3433,43.4673,125800.0
2014-08-26 09:40:00,56.08,56.09,55.96,55.97,48700.0,43.4673,43.4751,43.3743,43.3821,48700.0
2014-08-26 09:45:00,55.98,56.03,55.95,56.02,61000.0,43.3898,43.4286,43.3666,43.4208,61000.0
2014-08-26 09:50:00,56.02,56.04,56.01,56.02,56400.0,43.4208,43.4363,43.4131,43.4208,56400.0
2014-08-26 09:55:00,56.02,56.05,56.01,56.05,60500.0,43.4208,43.4441,43.4131,43.4441,60500.0
2014-08-26 10:00:00,56.04,56.09,56.02,56.05,117000.0,43.4363,43.4751,43.4208,43.4441,117000.0
2014-08-26 10:05:00,56.05,56.08,56.03,56.05,55900.0,43.4441,43.4673,43.4286,43.4441,55900.0
2014-08-26 10:10:00,56.05,56.08,56.03,56.07,56400.0,43.4441,43.4673,43.4286,43.4596,56400.0
2014-08-26 10:15:00,56.08,56.1,56.02,56.04,70500.0,43.4673,43.4828,43.4208,43.4363,70500.0
2014-08-26 10:20:00,56.04,56.04,56.01,56.01,40000.0,43.4363,43.4363,43.4131,43.4131,40000.0
2014-08-26 10:25:00,56.02,56.05,56.01,56.04,39800.0,43.4208,43.4441,43.4131,43.4363,39800.0
2014-08-26 10:30:00,56.05,56.07,56.04,56.05,37300.0,43.4441,43.4596,43.4363,43.4441,37300.0
2014-08-26 10:35:00,56.04,56.05,56.0,56.05,30400.0,43.4363,43.4441,43.4053,43.4441,30400.0
2014-08-26 10:40:00,56.04,56.05,56.01,56.01,29700.0,43.4363,43.4441,43.4131,43.4131,29700.0
2014-08-26 10:45:00,56.01,56.1,56.01,56.09,40100.0,43.4131,43.4828,43.4131,43.4751,40100.0
2014-08-26 10:50:00,56.09,56.1,56.06,56.08,38000.0,43.4751,43.4828,43.4518,43.4673,38000.0
2014-08-26 10:55:00,56.09,56.12,56.09,56.11,41800.0,43.4751,43.4983,43.4751,43.4906,41800.0
2014-08-26 11:00:00,56.11,56.14,56.11,56.13,34700.0,43.4906,43.5138,43.4906,43.5061,34700.0
2014-08-26 11:05:00,56.13,56.18,56.13,56.18,42900.0,43.5061,43.5448,43.5061,43.5448,42900.0
2014-08-26 11:10:00,56.18,56.2,56.16,56.19,33700.0,43.5448,43.5603,43.5293,43.5526,33700.0
2014-08-26 11:15:00,56.19,56.19,56.16,56.16,39800.0,43.5526,43.5526,43.5293,43.5293,39800.0
2014-08-26 11:20:00,56.16,56.2,56.16,56.19,49800.0,43.5293,43.5603,43.5293,43.5526,49800.0
2014-08-26 11:25:00,56.19,56.2,56.17,56.18,51500.0,43.5526,43.5603,43.5371,43.5448,51500.0
2014-08-26 11:30:00,56.18,56.19,56.17,56.18,33700.0,43.5448,43.5526,43.5371,43.5448,33700.0
2014-08-26 11:35:00,56.18,56.19,56.13,56.14,53800.0,43.5448,43.5526,43.5061,43.5138,53800.0
2014-08-26 11:40:00,56.15,56.17,56.14,56.16,64900.0,43.5216,43.5371,43.5138,43.5293,64900.0
2014-08-26 11:45:00,56.15,56.16,56.14,56.16,30100.0,43.5216,43.5293,43.5138,43.5293,30100.0
2014-08-26 11:50:00,56.16,56.16,56.15,56.16,29200.0,43.5293,43.5293,43.5216,43.5293,29200.0
2014-08-26 11:55:00,56.16,56.17,56.1,56.11,73500.0,43.5293,43.5371,43.4828,43.4906,73500.0
2014-08-26 12:00:00,56.11,56.12,56.09,56.11,39800.0,43.4906,43.4983,43.4751,43.4906,39800.0
2014-08-26 12:05:00,56.11,56.13,56.09,56.12,31900.0,43.4906,43.5061,43.4751,43.4983,31900.0
2014-08-26 12:10:00,56.11,56.13,56.1,56.12,48000.0,43.4906,43.5061,43.4828,43.4983,48000.0
2014-08-26 12:15:00,56.12,56.15,56.11,56.15,36600.0,43.4983,43.5216,43.4906,43.5216,36600.0
2014-08-26 12:20:00,56.14,56.2,56.14,56.2,55400.0,43.5138,43.5603,43.5138,43.5603,55400.0
2014-08-26 12:25:00,56.2,56.21,56.12,56.18,27600.0,43.5603,43.5681,43.4983,43.5448,27600.0
2014-08-26 12:30:00,56.18,56.2,56.12,56.19,31500.0,43.5448,43.5603,43.4983,43.5526,31500.0
2014-08-26 12:35:00,56.2,56.22,56.18,56.21,55300.0,43.5603,43.5758,43.5448,43.5681,55300.0
2014-08-26 12:40:00,56.2,56.21,56.15,56.2,33700.0,43.5603,43.5681,43.5216,43.5603,33700.0
2014-08-26 12:45:00,56.2,56.21,56.17,56.17,28900.0,43.5603,43.5681,43.5371,43.5371,28900.0
2014-08-26 12:50:00,56.17,56.2,56.17,56.19,42500.0,43.5371,43.5603,43.5371,43.5526,42500.0
2014-08-26 12:55:00,56.2,56.21,56.15,56.17,57400.0,43.5603,43.5681,43.5216,43.5371,57400.0
2014-08-26 13:00:00,56.17,56.18,56.14,56.14,18100.0,43.5371,43.5448,43.5138,43.5138,18100.0
2014-08-26 13:05:00,56.15,56.16,56.13,56.13,28800.0,43.5216,43.5293,43.5061,43.5061,28800.0
2014-08-26 13:10:00,56.14,56.17,56.11,56.16,43500.0,43.5138,43.5371,43.4906,43.5293,43500.0
2014-08-26 13:15:00,56.16,56.19,56.16,56.18,34600.0,43.5293,43.5526,43.5293,43.5448,34600.0
2014-08-26 13:20:00,56.19,56.2,56.15,56.2,39400.0,43.5526,43.5603,43.5216,43.5603,39400.0
2014-08-26 13:25:00,56.2,56.2,56.18,56.18,17500.0,43.5603,43.5603,43.5448,43.5448,17500.0
2014-08-26 13:30:00,56.18,56.18,56.13,56.14,39500.0,43.5448,43.5448,43.5061,43.5138,39500.0
2014-08-26 13:35:00,56.14,56.14,56.11,56.11,28800.0,43.5138,43.5138,43.4906,43.4906,28800.0
2014-08-26 13:40:00,56.12,56.13,56.1,56.11,52200.0,43.4983,43.5061,43.4828,43.4906,52200.0
2014-08-26 13:45:00,56.1,56.11,56.09,56.11,41200.0,43.4828,43.4906,43.4751,43.4906,41200.0
2014-08-26 13:50:00,56.1,56.11,56.08,56.1,37300.0,43.4828,43.4906,43.4673,43.4828,37300.0
2014-08-26 13:55:00,56.1,56.15,56.1,56.15,31900.0,43.4828,43.5216,43.4828,43.5216,31900.0
2014-08-26 14:00:00,56.15,56.16,56.13,56.15,36700.0,43.5216,43.5293,43.5061,43.5216,36700.0
2014-08-26 14:05:00,56.14,56.15,56.11,56.11,17500.0,43.5138,43.5216,43.4906,43.4906,17500.0
2014-08-26 14:10:00,56.12,56.16,56.11,56.16,33700.0,43.4983,43.5293,43.4906,43.5293,33700.0
2014-08-26 14:15:00,56.16,56.17,56.14,56.16,41500.0,43.5293,43.5371,43.5138,43.5293,41500.0
2014-08-26 14:20:00,56.16,56.16,56.14,56.16,23400.0,43.5293,43.5293,43.5138,43.5293,23400.0
2014-08-26 14:25:00,56.15,56.16,56.15,56.15,17700.0,43.5216,43.5293,43.5216,43.5216,17700.0
2014-08-26 14:30:00,56.16,56.18,56.14,56.18,44300.0,43.5293,43.5448,43.5138,43.5448,44300.0
2014-08-26 14:35:00,56.18,56.19,56.18,56.19,16800.0,43.5448,43.5526,43.5448,43.5526,16800.0
2014-08-26 14:40:00,56.18,56.2,56.18,56.19,33700.0,43.5448,43.5603,43.5448,43.5526,33700.0
2014-08-26 14:45:00,56.19,56.21,56.18,56.18,46500.0,43.5526,43.5681,43.5448,43.5448,46500.0
2014-08-26 14:50:00,56.19,56.2,56.17,56.19,48000.0,43.5526,43.5603,43.5371,43.5526,48000.0
2014-08-26 14:55:00,56.2,56.2,56.17,56.18,28200.0,43.5603,43.5603,43.5371,43.5448,28200.0
2014-08-26 15:00:00,56.17,56.2,56.16,56.19,62300.0,43.5371,43.5603,43.5293,43.5526,62300.0
2014-08-26 15:05:00,56.19,56.2,56.15,56.15,47400.0,43.5526,43.5603,43.5216,43.5216,47400.0
2014-08-26 15:10:00,56.15,56.17,56.14,56.17,25800.0,43.5216,43.5371,43.5138,43.5371,25800.0
2014-08-26 15:15:00,56.17,56.17,56.11,56.12,77100.0,43.5371,43.5371,43.4906,43.4983,77100.0
2014-08-26 15:20:00,56.13,56.16,56.13,56.15,43500.0,43.5061,43.5293,43.5061,43.5216,43500.0
2014-08-26 15:25:00,56.15,56.16,56.12,56.13,58900.0,43.5216,43.5293,43.4983,43.5061,58900.0
2014-08-26 15:30:00,56.13,56.15,56.11,56.12,45700.0,43.5061,43.5216,43.4906,43.4983,45700.0
2014-08-26 15:35:00,56.12,56.14,56.11,56.11,61500.0,43.4983,43.5138,43.4906,43.4906,61500.0
2014-08-26 15:40:00,56.12,56.15,56.11,56.13,75300.0,43.4983,43.5216,43.4906,43.5061,75300.0
2014-08-26 15:45:00,56.13,56.15,56.11,56.11,115200.0,43.5061,43.5216,43.4906,43.4906,115200.0
2014-08-26 15:50:00,56.12,56.12,56.06,56.07,193500.0,43.4983,43.4983,43.4518,43.4596,193500.0
2014-08-26 15:55:00,56.08,56.11,56.06,56.1,345300.0,43.4673,43.4906,43.4518,43.4828,345300.0
2014-08-27 09:30:00,56.27,56.31,56.08,56.08,132900.0,43.6146,43.6456,43.4673,43.4673,132900.0
2014-08-27 09:35:00,56.08,56.14,56.02,56.09,105600.0,43.4673,43.5138,43.4208,43.4751,105600.0
2014-08-27 09:40:00,56.08,56.13,56.07,56.08,185500.0,43.4673,43.5061,43.4596,43.4673,185500.0
2014-08-27 09:45:00,56.09,56.1,56.03,56.05,61400.0,43.4751,43.4828,43.4286,43.4441,61400.0
2014-08-27 09:50:00,56.05,56.1,56.05,56.08,47600.0,43.4441,43.4828,43.4441,43.4673,47600.0
2014-08-27 09:55:00,56.09,56.11,56.01,56.02,87100.0,43.4751,43.4906,43.4131,43.4208,87100.0
2014-08-27 10:00:00,56.02,56.11,56.0,56.1,144000.0,43.4208,43.4906,43.4053,43.4828,144000.0
2014-08-27 10:05:00,56.1,56.16,56.1,56.13,46500.0,43.4828,43.5293,43.4828,43.5061,46500.0
2014-08-27 10:10:00,56.14,56.15,56.05,56.08,173800.0,43.5138,43.5216,43.4441,43.4673,173800.0
2014-08-27 10:15:00,56.08,56.09,56.01,56.02,110700.0,43.4673,43.4751,43.4131,43.4208,110700.0
2014-08-27 10:20:00,56.03,56.09,56.02,56.07,139500.0,43.4286,43.4751,43.4208,43.4596,139500.0
2014-08-27 10:25:00,56.07,56.08,56.02,56.02,102900.0,43.4596,43.4673,43.4208,43.4208,102900.0
2014-08-27 10:30:00,56.02,56.08,56.02,56.06,42700.0,43.4208,43.4673,43.4208,43.4518,42700.0
2014-08-27 10:35:00,56.06,56.07,56.04,56.07,50300.0,43.4518,43.4596,43.4363,43.4596,50300.0
2014-08-27 10:40:00,56.07,56.11,56.06,56.09,89400.0,43.4596,43.4906,43.4518,43.4751,89400.0
2014-08-27 10:45:00,56.09,56.13,56.06,56.12,251500.0,43.4751,43.5061,43.4518,43.4983,251500.0
2014-08-27 10:50:00,56.12,56.16,56.12,56.15,97900.0,43.4983,43.5293,43.4983,43.5216,97900.0
2014-08-27 10:55:00,56.16,56.16,56.09,56.1,181700.0,43.5293,43.5293,43.4751,43.4828,181700.0
2014-08-27 11:00:00,56.1,56.16,56.1,56.16,57100.0,43.4828,43.5293,43.4828,43.5293,57100.0
2014-08-27 11:05:00,56.15,56.16,56.12,56.13,78400.0,43.5216,43.5293,43.4983,43.5061,78400.0
2014-08-27 11:10:00,56.14,56.16,56.13,56.15,61900.0,43.5138,43.5293,43.5061,43.5216,61900.0
2014-08-27 11:15:00,56.16,56.19,56.15,56.18,23900.0,43.5293,43.5526,43.5216,43.5448,23900.0
2014-08-27 11:20:00,56.18,56.19,56.14,56.16,101900.0,43.5448,43.5526,43.5138,43.5293,101900.0
2014-08-27 11:25:00,56.16,56.19,56.16,56.17,50300.0,43.5293,43.5526,43.5293,43.5371,50300.0
2014-08-27 11:30:00,56.17,56.19,56.16,56.16,68300.0,43.5371,43.5526,43.5293,43.5293,68300.0
2014-08-27 11:35:00,56.16,56.21,56.16,56.2,160900.0,43.5293,43.5681,43.5293,43.5603,160900.0
2014-08-27 11:40:00,56.2,56.21,56.18,56.19,67600.0,43.5603,43.5681,43.5448,43.5526,67600.0
2014-08-27 11:45:00,56.18,56.19,56.16,56.16,87200.0,43.5448,43.5526,43.5293,43.5293,87200.0
2014-08-27 11:50:00,56.17,56.18,56.15,56.16,65500.0,43.5371,43.5448,43.5216,43.5293,65500.0
2014-08-27 11:55:00,56.16,56.17,56.13,56.15,29600.0,43.5293,43.5371,43.5061,43.5216,29600.0
2014-08-27 12:00:00,56.16,56.16,56.1,56.1,29800.0,43.5293,43.5293,43.4828,43.4828,29800.0
2014-08-27 12:05:00,56.1,56.12,56.08,56.1,54400.0,43.4828,43.4983,43.4673,43.4828,54400.0
2014-08-27 12:10:00,56.11,56.12,56.09,56.1,47200.0,43.4906,43.4983,43.4751,43.4828,47200.0
2014-08-27 12:15:00,56.1,56.11,56.06,56.06,33000.0,43.4828,43.4906,43.4518,43.4518,33000.0
2014-08-27 12:20:00,56.07,56.07,56.02,56.05,44600.0,43.4596,43.4596,43.4208,43.4441,44600.0
2014-08-27 12:25:00,56.05,56.05,56.04,56.05,13900.0,43.4441,43.4441,43.4363,43.4441,13900.0
2014-08-27 12:30:00,56.04,56.05,56.02,56.03,43700.0,43.4363,43.4441,43.4208,43.4286,43700.0
2014-08-27 12:35:00,56.03,56.06,56.03,56.06,47900.0,43.4286,43.4518,43.4286,43.4518,47900.0
2014-08-27 12:40:00,56.05,56.11,56.05,56.09,51800.0,43.4441,43.4906,43.4441,43.4751,51800.0
2014-08-27 12:45:00,56.08,56.09,56.07,56.08,39700.0,43.4673,43.4751,43.4596,43.4673,39700.0
2014-08-27 12:50:00,56.09,56.1,56.08,56.1,25200.0,43.4751,43.4828,43.4673,43.4828,25200.0
2014-08-27 12:55:00,56.1,56.11,56.08,56.11,37800.0,43.4828,43.4906,43.4673,43.4906,37800.0
2014-08-27 13:00:00,56.11,56.11,56.09,56.11,35300.0,43.4906,43.4906,43.4751,43.4906,35300.0
2014-08-27 13:05:00,56.11,56.12,56.09,56.1,19600.0,43.4906,43.4983,43.4751,43.4828,19600.0
2014-08-27 13:10:00,56.11,56.11,56.08,56.1,17600.0,43.4906,43.4906,43.4673,43.4828,17600.0
2014-08-27 13:15:00,56.1,56.11,56.09,56.1,31600.0,43.4828,43.4906,43.4751,43.4828,31600.0
2014-08-27 13:20:00,56.11,56.12,56.1,56.11,24500.0,43.4906,43.4983,43.4828,43.4906,24500.0
2014-08-27 13:25:00,56.11,56.13,56.09,56.1,87000.0,43.4906,43.5061,43.4751,43.4828,87000.0
2014-08-27 13:30:00,56.1,56.13,56.09,56.13,40100.0,43.4828,43.5061,43.4751,43.5061,40100.0
2014-08-27 13:35:00,56.13,56.13,56.1,56.1,14200.0,43.5061,43.5061,43.4828,43.4828,14200.0
2014-08-27 13:40:00,56.1,56.12,56.1,56.1,18000.0,43.4828,43.4983,43.4828,43.4828,18000.0
2014-08-27 13:45:00,56.11,56.12,56.09,56.1,83800.0,43.4906,43.4983,43.4751,43.4828,83800.0
2014-08-27 13:50:00,56.1,56.13,56.1,56.13,29900.0,43.4828,43.5061,43.4828,43.5061,29900.0
2014-08-27 13:55:00,56.13,56.14,56.1,56.11,59000.0,43.5061,43.5138,43.4828,43.4906,59000.0
2014-08-27 14:00:00,56.12,56.12,56.09,56.09,13800.0,43.4983,43.4983,43.4751,43.4751,13800.0
2014-08-27 14:05:00,56.1,56.1,56.07,56.08,46200.0,43.4828,43.4828,43.4596,43.4673,46200.0
2014-08-27 14:10:00,56.08,56.09,56.07,56.09,22700.0,43.4673,43.4751,43.4596,43.4751,22700.0
2014-08-27 14:15:00,56.09,56.11,56.07,56.08,33300.0,43.4751,43.4906,43.4596,43.4673,33300.0
2014-08-27 14:20:00,56.08,56.09,56.04,56.05,61000.0,43.4673,43.4751,43.4363,43.4441,61000.0
2014-08-27 14:25:00,56.06,56.09,56.05,56.09,44400.0,43.4518,43.4751,43.4441,43.4751,44400.0
2014-08-27 14:30:00,56.1,56.11,56.1,56.11,35700.0,43.4828,43.4906,43.4828,43.4906,35700.0
2014-08-27 14:35:00,56.11,56.11,56.05,56.06,25500.0,43.4906,43.4906,43.4441,43.4518,25500.0
2014-08-27 14:40:00,56.06,56.08,56.04,56.05,94100.0,43.4518,43.4673,43.4363,43.4441,94100.0
2014-08-27 14:45:00,56.06,56.06,56.05,56.06,39200.0,43.4518,43.4518,43.4441,43.4518,39200.0
2014-08-27 14:50:00,56.05,56.07,56.04,56.04,45800.0,43.4441,43.4596,43.4363,43.4363,45800.0
2014-08-27 14:55:00,56.05,56.07,56.04,56.05,127600.0,43.4441,43.4596,43.4363,43.4441,127600.0
2014-08-27 15:00:00,56.05,56.07,56.05,56.05,60500.0,43.4441,43.4596,43.4441,43.4441,60500.0
2014-08-27 15:05:00,56.05,56.07,56.03,56.07,88800.0,43.4441,43.4596,43.4286,43.4596,88800.0
2014-08-27 15:10:00,56.07,56.08,56.05,56.05,43000.0,43.4596,43.4673,43.4441,43.4441,43000.0
2014-08-27 15:15:00,56.05,56.08,56.03,56.06,101500.0,43.4441,43.4673,43.4286,43.4518,101500.0
2014-08-27 15:20:00,56.07,56.09,56.06,56.06,56800.0,43.4596,43.4751,43.4518,43.4518,56800.0
2014-08-27 15:25:00,56.06,56.09,56.06,56.08,30300.0,43.4518,43.4751,43.4518,43.4673,30300.0
2014-08-27 15:30:00,56.08,56.09,56.06,56.08,57800.0,43.4673,43.4751,43.4518,43.4673,57800.0
2014-08-27 15:35:00,56.07,56.12,56.06,56.1,85900.0,43.4596,43.4983,43.4518,43.4828,85900.0
2014-08-27 15:40:00,56.1,56.15,56.1,56.13,79500.0,43.4828,43.5216,43.4828,43.5061,79500.0
2014-08-27 15:45:00,56.14,56.16,56.12,56.14,122600.0,43.5138,43.5293,43.4983,43.5138,122600.0
2014-08-27 15:50:00,56.14,56.17,56.14,56.16,79700.0,43.5138,43.5371,43.5138,43.5293,79700.0
2014-08-27 15:55:00,56.16,56.17,56.13,56.15,252500.0,43.5293,43.5371,43.5061,43.5216,252500.0
2014-08-28 09:30:00,55.83,55.84,55.65,55.69,198600.0,43.2735,43.2813,43.134,43.165,198600.0
2014-08-28 09:35:00,55.69,55.69,55.54,55.62,222700.0,43.165,43.165,43.0488,43.1108,222700.0
2014-08-28 09:40:00,55.61,55.73,55.57,55.67,96800.0,43.103,43.196,43.072,43.1495,96800.0
2014-08-28 09:45:00,55.66,55.68,55.62,55.66,142500.0,43.1418,43.1573,43.1108,43.1418,142500.0
2014-08-28 09:50:00,55.67,55.8,55.65,55.78,104700.0,43.1495,43.2503,43.134,43.2348,104700.0
2014-08-28 09:55:00,55.79,55.8,55.7,55.7,136300.0,43.2425,43.2503,43.1728,43.1728,136300.0
2014-08-28 10:00:00,55.71,55.77,55.69,55.72,67200.0,43.1805,43.227,43.165,43.1883,67200.0
2014-08-28 10:05:00,55.73,55.74,55.68,55.72,102300.0,43.196,43.2038,43.1573,43.1883,102300.0
2014-08-28 10:10:00,55.71,55.72,55.57,55.57,82600.0,43.1805,43.1883,43.072,43.072,82600.0
2014-08-28 10:15:00,55.57,55.6,55.47,55.58,155700.0,43.072,43.0953,42.9945,43.0798,155700.0
2014-08-28 10:20:00,55.58,55.83,55.55,55.74,226100.0,43.0798,43.2735,43.0565,43.2038,226100.0
2014-08-28 10:25:00,55.75,55.78,55.67,55.7,157000.0,43.2115,43.2348,43.1495,43.1728,157000.0
2014-08-28 10:30:00,55.7,55.71,55.59,55.6,87300.0,43.1728,43.1805,43.0875,43.0953,87300.0
2014-08-28 10:35:00,55.61,55.67,55.6,55.62,89600.0,43.103,43.1495,43.0953,43.1108,89600.0
2014-08-28 10:40:00,55.61,55.7,55.61,55.7,42500.0,43.103,43.1728,43.103,43.1728,42500.0
2014-08-28 10:45:00,55.7,55.78,55.68,55.73,102500.0,43.1728,43.2348,43.1573,43.196,102500.0
2014-08-28 10:50:00,55.74,55.74,55.69,55.71,70100.0,43.2038,43.2038,43.165,43.1805,70100.0
2014-08-28 10:55:00,55.7,55.71,55.69,55.7,22700.0,43.1728,43.1805,43.165,43.1728,22700.0
2014-08-28 11:00:00,55.71,55.74,55.69,55.72,29500.0,43.1805,43.2038,43.165,43.1883,29500.0
2014-08-28 11:05:00,55.73,55.75,55.72,55.73,74300.0,43.196,43.2115,43.1883,43.196,74300.0
2014-08-28 11:10:00,55.73,55.75,55.72,55.72,26900.0,43.196,43.2115,43.1883,43.1883,26900.0
2014-08-28 11:15:00,55.72,55.73,55.68,55.69,57600.0,43.1883,43.196,43.1573,43.165,57600.0
2014-08-28 11:20:00,55.7,55.7,55.68,55.69,16700.0,43.1728,43.1728,43.1573,43.165,16700.0
2014-08-28 11:25:00,55.69,55.72,55.69,55.7,29000.0,43.165,43.1883,43.165,43.1728,29000.0
2014-08-28 11:30:00,55.71,55.74,55.71,55.73,36800.0,43.1805,43.2038,43.1805,43.196,36800.0
2014-08-28 11:35:00,55.73,55.75,55.73,55.75,37000.0,43.196,43.2115,43.196,43.2115,37000.0
2014-08-28 11:40:00,55.75,55.75,55.72,55.73,35500.0,43.2115,43.2115,43.1883,43.196,35500.0
2014-08-28 11:45:00,55.73,55.76,55.71,55.73,32100.0,43.196,43.2193,43.1805,43.196,32100.0
2014-08-28 11:50:00,55.74,55.79,55.73,55.79,21500.0,43.2038,43.2425,43.196,43.2425,21500.0
2014-08-28 11:55:00,55.78,55.8,55.77,55.78,20900.0,43.2348,43.2503,43.227,43.2348,20900.0
2014-08-28 12:00:00,55.79,55.81,55.78,55.79,19400.0,43.2425,43.258,43.2348,43.2425,19400.0
2014-08-28 12:05:00,55.79,55.82,55.78,55.79,21500.0,43.2425,43.2658,43.2348,43.2425,21500.0
2014-08-28 12:10:00,55.78,55.82,55.78,55.82,44500.0,43.2348,43.2658,43.2348,43.2658,44500.0
2014-08-28 12:15:00,55.83,55.87,55.82,55.85,34100.0,43.2735,43.3046,43.2658,43.2891,34100.0
2014-08-28 12:20:00,55.84,55.85,55.81,55.84,28000.0,43.2813,43.2891,43.258,43.2813,28000.0
2014-08-28 12:25:00,55.84,55.86,55.81,55.81,30000.0,43.2813,43.2968,43.258,43.258,30000.0
2014-08-28 12:30:00,55.82,55.83,55.8,55.81,20700.0,43.2658,43.2735,43.2503,43.258,20700.0
2014-08-28 12:35:00,55.81,55.82,55.8,55.81,20100.0,43.258,43.2658,43.2503,43.258,20100.0
2014-08-28 12:40:00,55.82,55.82,55.8,55.8,15000.0,43.2658,43.2658,43.2503,43.2503,15000.0
2014-08-28 12:45:00,55.81,55.83,55.8,55.81,19600.0,43.258,43.2735,43.2503,43.258,19600.0
2014-08-28 12:50:00,55.81,55.83,55.81,55.83,18300.0,43.258,43.2735,43.258,43.2735,18300.0
2014-08-28 12:55:00,55.82,55.83,55.81,55.81,9400.0,43.2658,43.2735,43.258,43.258,9400.0
2014-08-28 13:00:00,55.82,55.83,55.79,55.79,28600.0,43.2658,43.2735,43.2425,43.2425,28600.0
2014-08-28 13:05:00,55.79,55.8,55.78,55.79,18100.0,43.2425,43.2503,43.2348,43.2425,18100.0
2014-08-28 13:10:00,55.79,55.79,55.76,55.77,38700.0,43.2425,43.2425,43.2193,43.227,38700.0
2014-08-28 13:15:00,55.76,55.77,55.72,55.72,47400.0,43.2193,43.227,43.1883,43.1883,47400.0
2014-08-28 13:20:00,55.73,55.73,55.7,55.71,31900.0,43.196,43.196,43.1728,43.1805,31900.0
2014-08-28 13:25:00,55.71,55.72,55.7,55.7,30400.0,43.1805,43.1883,43.1728,43.1728,30400.0
2014-08-28 13:30:00,55.7,55.71,55.68,55.68,45000.0,43.1728,43.1805,43.1573,43.1573,45000.0
2014-08-28 13:35:00,55.68,55.71,55.68,55.7,57000.0,43.1573,43.1805,43.1573,43.1728,57000.0
2014-08-28 13:40:00,55.71,55.72,55.7,55.72,33300.0,43.1805,43.1883,43.1728,43.1883,33300.0
2014-08-28 13:45:00,55.71,55.73,55.71,55.72,11300.0,43.1805,43.196,43.1805,43.1883,11300.0
2014-08-28 13:50:00,55.72,55.73,55.72,55.72,14300.0,43.1883,43.196,43.1883,43.1883,14300.0
2014-08-28 13:55:00,55.72,55.73,55.69,55.73,30900.0,43.1883,43.196,43.165,43.196,30900.0
2014-08-28 14:00:00,55.73,55.75,55.69,55.71,30400.0,43.196,43.2115,43.165,43.1805,30400.0
2014-08-28 14:05:00,55.7,55.7,55.69,55.69,17400.0,43.1728,43.1728,43.165,43.165,17400.0
2014-08-28 14:10:00,55.69,55.7,55.65,55.67,60900.0,43.165,43.1728,43.134,43.1495,60900.0
2014-08-28 14:15:00,55.66,55.67,55.65,55.65,36300.0,43.1418,43.1495,43.134,43.134,36300.0
2014-08-28 14:20:00,55.65,55.66,55.64,55.64,50800.0,43.134,43.1418,43.1263,43.1263,50800.0
2014-08-28 14:25:00,55.64,55.68,55.64,55.65,45300.0,43.1263,43.1573,43.1263,43.134,45300.0
2014-08-28 14:30:00,55.66,55.66,55.64,55.65,42400.0,43.1418,43.1418,43.1263,43.134,42400.0
2014-08-28 14:35:00,55.64,55.67,55.64,55.66,9600.0,43.1263,43.1495,43.1263,43.1418,9600.0
2014-08-28 14:40:00,55.66,55.69,55.66,55.69,18300.0,43.1418,43.165,43.1418,43.165,18300.0
2014-08-28 14:45:00,55.69,55.69,55.66,55.66,42600.0,43.165,43.165,43.1418,43.1418,42600.0
2014-08-28 14:50:00,55.66,55.68,55.66,55.68,22400.0,43.1418,43.1573,43.1418,43.1573,22400.0
2014-08-28 14:55:00,55.68,55.68,55.65,55.65,34600.0,43.1573,43.1573,43.134,43.134,34600.0
2014-08-28 15:00:00,55.65,55.69,55.65,55.69,41900.0,43.134,43.165,43.134,43.165,41900.0
2014-08-28 15:05:00,55.69,55.7,55.68,55.68,47500.0,43.165,43.1728,43.1573,43.1573,47500.0
2014-08-28 15:10:00,55.69,55.69,55.68,55.69,18100.0,43.165,43.165,43.1573,43.165,18100.0
2014-08-28 15:15:00,55.69,55.72,55.68,55.71,60700.0,43.165,43.1883,43.1573,43.1805,60700.0
2014-08-28 15:20:00,55.71,55.73,55.7,55.72,56500.0,43.1805,43.196,43.1728,43.1883,56500.0
2014-08-28 15:25:00,55.73,55.73,55.7,55.7,26400.0,43.196,43.196,43.1728,43.1728,26400.0
2014-08-28 15:30:00,55.71,55.78,55.7,55.78,50600.0,43.1805,43.2348,43.1728,43.2348,50600.0
2014-08-28 15:35:00,55.78,55.79,55.77,55.79,101600.0,43.2348,43.2425,43.227,43.2425,101600.0
2014-08-28 15:40:00,55.79,55.79,55.77,55.77,61900.0,43.2425,43.2425,43.227,43.227,61900.0
2014-08-28 15:45:00,55.78,55.78,55.75,55.75,84900.0,43.2348,43.2348,43.2115,43.2115,84900.0
2014-08-28 15:50:00,55.75,55.76,55.71,55.71,145800.0,43.2115,43.2193,43.1805,43.1805,145800.0
2014-08-28 15:55:00,55.71,55.74,55.7,55.74,222500.0,43.1805,43.2038,43.1728,43.2038,222500.0
2014-08-29 09:30:00,55.95,55.98,55.83,55.89,96400.0,43.3666,43.3898,43.2735,43.3201,96400.0
2014-08-29 09:35:00,55.9,55.92,55.86,55.91,32300.0,43.3278,43.3433,43.2968,43.3356,32300.0
2014-08-29 09:40:00,55.91,55.93,55.84,55.92,55100.0,43.3356,43.3511,43.2813,43.3433,55100.0
2014-08-29 09:45:00,55.92,55.95,55.87,55.9,58900.0,43.3433,43.3666,43.3046,43.3278,58900.0
2014-08-29 09:50:00,55.9,55.9,55.82,55.88,56100.0,43.3278,43.3278,43.2658,43.3123,56100.0
2014-08-29 09:55:00,55.88,55.94,55.81,55.92,63300.0,43.3123,43.3588,43.258,43.3433,63300.0
2014-08-29 10:00:00,55.92,55.92,55.82,55.83,68600.0,43.3433,43.3433,43.2658,43.2735,68600.0
2014-08-29 10:05:00,55.82,55.87,55.8,55.84,46900.0,43.2658,43.3046,43.2503,43.2813,46900.0
2014-08-29 10:10:00,55.83,55.84,55.74,55.81,36700.0,43.2735,43.2813,43.2038,43.258,36700.0
2014-08-29 10:15:00,55.8,55.83,55.79,55.79,44600.0,43.2503,43.2735,43.2425,43.2425,44600.0
2014-08-29 10:20:00,55.79,55.83,55.77,55.8,64700.0,43.2425,43.2735,43.227,43.2503,64700.0
2014-08-29 10:25:00,55.8,55.87,55.78,55.78,45600.0,43.2503,43.3046,43.2348,43.2348,45600.0
2014-08-29 10:30:00,55.78,55.82,55.75,55.81,46000.0,43.2348,43.2658,43.2115,43.258,46000.0
2014-08-29 10:35:00,55.81,55.85,55.78,55.85,32300.0,43.258,43.2891,43.2348,43.2891,32300.0
2014-08-29 10:40:00,55.86,55.87,55.82,55.86,37300.0,43.2968,43.3046,43.2658,43.2968,37300.0
2014-08-29 10:45:00,55.86,55.88,55.86,55.88,42400.0,43.2968,43.3123,43.2968,43.3123,42400.0
2014-08-29 10:50:00,55.88,55.91,55.88,55.88,29700.0,43.3123,43.3356,43.3123,43.3123,29700.0
2014-08-29 10:55:00,55.88,55.95,55.88,55.94,35600.0,43.3123,43.3666,43.3123,43.3588,35600.0
2014-08-29 11:00:00,55.94,55.97,55.9,55.92,28500.0,43.3588,43.3821,43.3278,43.3433,28500.0
2014-08-29 11:05:00,55.92,55.94,55.88,55.91,42200.0,43.3433,43.3588,43.3123,43.3356,42200.0
2014-08-29 11:10:00,55.91,55.98,55.91,55.97,31200.0,43.3356,43.3898,43.3356,43.3821,31200.0
2014-08-29 11:15:00,55.98,55.99,55.95,55.96,55300.0,43.3898,43.3976,43.3666,43.3743,55300.0
2014-08-29 11:20:00,55.97,55.98,55.92,55.97,22000.0,43.3821,43.3898,43.3433,43.3821,22000.0
2014-08-29 11:25:00,55.96,55.98,55.94,55.97,27900.0,43.3743,43.3898,43.3588,43.3821,27900.0
2014-08-29 11:30:00,55.96,56.0,55.95,56.0,19800.0,43.3743,43.4053,43.3666,43.4053,19800.0
2014-08-29 11:35:00,55.99,56.02,55.98,56.0,78600.0,43.3976,43.4208,43.3898,43.4053,78600.0
2014-08-29 11:40:00,56.0,56.02,55.97,55.98,32900.0,43.4053,43.4208,43.3821,43.3898,32900.0
2014-08-29 11:45:00,55.98,56.01,55.98,55.99,18400.0,43.3898,43.4131,43.3898,43.3976,18400.0
2014-08-29 11:50:00,55.99,56.01,55.98,56.01,18100.0,43.3976,43.4131,43.3898,43.4131,18100.0
2014-08-29 11:55:00,56.0,56.01,55.98,55.98,24300.0,43.4053,43.4131,43.3898,43.3898,24300.0
2014-08-29 12:00:00,55.98,56.04,55.98,55.98,24300.0,43.3898,43.4363,43.3898,43.3898,24300.0
2014-08-29 12:05:00,55.99,56.01,55.99,56.0,16700.0,43.3976,43.4131,43.3976,43.4053,16700.0
2014-08-29 12:10:00,55.99,56.0,55.98,56.0,20400.0,43.3976,43.4053,43.3898,43.4053,20400.0
2014-08-29 12:15:00,56.0,56.0,55.99,55.99,11300.0,43.4053,43.4053,43.3976,43.3976,11300.0
2014-08-29 12:20:00,56.0,56.0,55.96,55.96,16400.0,43.4053,43.4053,43.3743,43.3743,16400.0
2014-08-29 12:25:00,55.96,55.97,55.94,55.97,21500.0,43.3743,43.3821,43.3588,43.3821,21500.0
2014-08-29 12:30:00,55.97,55.97,55.95,55.95,15300.0,43.3821,43.3821,43.3666,43.3666,15300.0
2014-08-29 12:35:00,55.95,55.96,55.94,55.95,8500.0,43.3666,43.3743,43.3588,43.3666,8500.0
2014-08-29 12:40:00,55.96,55.96,55.92,55.94,23400.0,43.3743,43.3743,43.3433,43.3588,23400.0
2014-08-29 12:45:00,55.93,55.97,55.93,55.96,13000.0,43.3511,43.3821,43.3511,43.3743,13000.0
2014-08-29 12:50:00,55.96,55.98,55.95,55.97,19300.0,43.3743,43.3898,43.3666,43.3821,19300.0
2014-08-29 12:55:00,55.97,56.0,55.95,55.96,18400.0,43.3821,43.4053,43.3666,43.3743,18400.0
2014-08-29 13:00:00,55.95,56.0,55.95,55.98,21800.0,43.3666,43.4053,43.3666,43.3898,21800.0
2014-08-29 13:05:00,55.98,55.99,55.97,55.98,13900.0,43.3898,43.3976,43.3821,43.3898,13900.0
2014-08-29 13:10:00,55.97,55.99,55.96,55.97,17500.0,43.3821,43.3976,43.3743,43.3821,17500.0
2014-08-29 13:15:00,55.97,55.97,55.96,55.97,15100.0,43.3821,43.3821,43.3743,43.3821,15100.0
2014-08-29 13:20:00,55.97,55.97,55.95,55.95,35000.0,43.3821,43.3821,43.3666,43.3666,35000.0
2014-08-29 13:25:00,55.94,55.98,55.94,55.98,13800.0,43.3588,43.3898,43.3588,43.3898,13800.0
2014-08-29 13:30:00,55.98,55.99,55.97,55.98,29500.0,43.3898,43.3976,43.3821,43.3898,29500.0
2014-08-29 13:35:00,55.97,56.0,55.97,56.0,20800.0,43.3821,43.4053,43.3821,43.4053,20800.0
2014-08-29 13:40:00,56.0,56.0,55.99,55.99,11800.0,43.4053,43.4053,43.3976,43.3976,11800.0
2014-08-29 13:45:00,56.0,56.0,55.98,56.0,31100.0,43.4053,43.4053,43.3898,43.4053,31100.0
2014-08-29 13:50:00,55.99,56.0,55.97,55.99,28300.0,43.3976,43.4053,43.3821,43.3976,28300.0
2014-08-29 13:55:00,56.0,56.0,55.98,55.99,21800.0,43.4053,43.4053,43.3898,43.3976,21800.0
2014-08-29 14:00:00,55.98,56.04,55.98,56.02,46800.0,43.3898,43.4363,43.3898,43.4208,46800.0
2014-08-29 14:05:00,56.02,56.04,56.01,56.04,34200.0,43.4208,43.4363,43.4131,43.4363,34200.0
2014-08-29 14:10:00,56.04,56.05,56.03,56.03,24900.0,43.4363,43.4441,43.4286,43.4286,24900.0
2014-08-29 14:15:00,56.04,56.05,56.02,56.03,41100.0,43.4363,43.4441,43.4208,43.4286,41100.0
2014-08-29 14:20:00,56.04,56.07,56.03,56.06,29800.0,43.4363,43.4596,43.4286,43.4518,29800.0
2014-08-29 14:25:00,56.07,56.07,56.05,56.05,32200.0,43.4596,43.4596,43.4441,43.4441,32200.0
2014-08-29 14:30:00,56.05,56.06,56.02,56.04,28500.0,43.4441,43.4518,43.4208,43.4363,28500.0
2014-08-29 14:35:00,56.04,56.06,56.03,56.05,37600.0,43.4363,43.4518,43.4286,43.4441,37600.0
2014-08-29 14:40:00,56.04,56.05,56.01,56.02,36600.0,43.4363,43.4441,43.4131,43.4208,36600.0
2014-08-29 14:45:00,56.01,56.06,56.01,56.05,40900.0,43.4131,43.4518,43.4131,43.4441,40900.0
2014-08-29 14:50:00,56.04,56.05,56.03,56.04,22900.0,43.4363,43.4441,43.4286,43.4363,22900.0
2014-08-29 14:55:00,56.05,56.07,56.04,56.07,35700.0,43.4441,43.4596,43.4363,43.4596,35700.0
2014-08-29 15:00:00,56.07,56.08,56.06,56.08,26900.0,43.4596,43.4673,43.4518,43.4673,26900.0
2014-08-29 15:05:00,56.07,56.08,56.02,56.02,42100.0,43.4596,43.4673,43.4208,43.4208,42100.0
2014-08-29 15:10:00,56.02,56.06,56.02,56.05,27200.0,43.4208,43.4518,43.4208,43.4441,27200.0
2014-08-29 15:15:00,56.06,56.09,56.05,56.08,40700.0,43.4518,43.4751,43.4441,43.4673,40700.0
2014-08-29 15:20:00,56.07,56.08,56.05,56.05,35500.0,43.4596,43.4673,43.4441,43.4441,35500.0
2014-08-29 15:25:00,56.05,56.06,56.01,56.02,53000.0,43.4441,43.4518,43.4131,43.4208,53000.0
2014-08-29 15:30:00,56.01,56.05,56.0,56.04,94300.0,43.4131,43.4441,43.4053,43.4363,94300.0
2014-08-29 15:35:00,56.03,56.05,56.03,56.05,76400.0,43.4286,43.4441,43.4286,43.4441,76400.0
2014-08-29 15:40:00,56.04,56.05,56.01,56.01,102500.0,43.4363,43.4441,43.4131,43.4131,102500.0
2014-08-29 15:45:00,56.02,56.04,56.01,56.03,144500.0,43.4208,43.4363,43.4131,43.4286,144500.0
2014-08-29 15:50:00,56.03,56.04,56.0,56.03,222300.0,43.4286,43.4363,43.4053,43.4286,222300.0
2014-08-29 15:55:00,56.03,56.08,56.03,56.07,254200.0,43.4286,43.4673,43.4286,43.4596,254200.0
2014-09-02 09:30:00,56.29,56.37,56.03,56.05,208800.0,43.6301,43.6921,43.4286,43.4441,208800.0
2014-09-02 09:35:00,56.06,56.08,55.9,55.91,87400.0,43.4518,43.4673,43.3278,43.3356,87400.0
2014-09-02 09:40:00,55.91,55.91,55.8,55.83,100200.0,43.3356,43.3356,43.2503,43.2735,100200.0
2014-09-02 09:45:00,55.83,55.89,55.8,55.88,72100.0,43.2735,43.3201,43.2503,43.3123,72100.0
2014-09-02 09:50:00,55.88,55.99,55.87,55.98,97800.0,43.3123,43.3976,43.3046,43.3898,97800.0
2014-09-02 09:55:00,55.99,55.99,55.87,55.94,61900.0,43.3976,43.3976,43.3046,43.3588,61900.0
2014-09-02 10:00:00,55.95,56.01,55.88,55.94,100700.0,43.3666,43.4131,43.3123,43.3588,100700.0
2014-09-02 10:05:00,55.94,56.01,55.92,55.95,36000.0,43.3588,43.4131,43.3433,43.3666,36000.0
2014-09-02 10:10:00,55.96,56.1,55.96,56.07,63300.0,43.3743,43.4828,43.3743,43.4596,63300.0
2014-09-02 10:15:00,56.07,56.08,55.97,56.0,66200.0,43.4596,43.4673,43.3821,43.4053,66200.0
2014-09-02 10:20:00,56.01,56.06,56.0,56.03,60800.0,43.4131,43.4518,43.4053,43.4286,60800.0
2014-09-02 10:25:00,56.04,56.05,55.96,55.96,102600.0,43.4363,43.4441,43.3743,43.3743,102600.0
2014-09-02 10:30:00,55.97,56.0,55.95,56.0,74000.0,43.3821,43.4053,43.3666,43.4053,74000.0
2014-09-02 10:35:00,56.0,56.0,55.96,55.99,67200.0,43.4053,43.4053,43.3743,43.3976,67200.0
2014-09-02 10:40:00,55.99,56.07,55.98,56.05,89100.0,43.3976,43.4596,43.3898,43.4441,89100.0
2014-09-02 10:45:00,56.05,56.06,56.01,56.02,46800.0,43.4441,43.4518,43.4131,43.4208,46800.0
2014-09-02 10:50:00,56.01,56.04,56.01,56.03,41500.0,43.4131,43.4363,43.4131,43.4286,41500.0
2014-09-02 10:55:00,56.04,56.05,56.01,56.05,65500.0,43.4363,43.4441,43.4131,43.4441,65500.0
2014-09-02 11:00:00,56.05,56.08,56.05,56.07,30600.0,43.4441,43.4673,43.4441,43.4596,30600.0
2014-09-02 11:05:00,56.07,56.1,56.05,56.06,30800.0,43.4596,43.4828,43.4441,43.4518,30800.0
2014-09-02 11:10:00,56.06,56.08,55.98,55.99,82000.0,43.4518,43.4673,43.3898,43.3976,82000.0
2014-09-02 11:15:00,55.98,55.98,55.88,55.89,35600.0,43.3898,43.3898,43.3123,43.3201,35600.0
2014-09-02 11:20:00,55.89,55.93,55.87,55.87,29100.0,43.3201,43.3511,43.3046,43.3046,29100.0
2014-09-02 11:25:00,55.86,55.9,55.85,55.88,26400.0,43.2968,43.3278,43.2891,43.3123,26400.0
2014-09-02 11:30:00,55.88,55.92,55.82,55.85,84600.0,43.3123,43.3433,43.2658,43.2891,84600.0
2014-09-02 11:35:00,55.85,55.87,55.84,55.86,37900.0,43.2891,43.3046,43.2813,43.2968,37900.0
2014-09-02 11:40:00,55.87,55.87,55.78,55.82,68100.0,43.3046,43.3046,43.2348,43.2658,68100.0
2014-09-02 11:45:00,55.82,55.82,55.68,55.7,91400.0,43.2658,43.2658,43.1573,43.1728,91400.0
2014-09-02 11:50:00,55.71,55.72,55.66,55.72,36000.0,43.1805,43.1883,43.1418,43.1883,36000.0
2014-09-02 11:55:00,55.72,55.75,55.69,55.73,32800.0,43.1883,43.2115,43.165,43.196,32800.0
2014-09-02 12:00:00,55.72,55.74,55.69,55.73,25500.0,43.1883,43.2038,43.165,43.196,25500.0
2014-09-02 12:05:00,55.74,55.76,55.72,55.74,30500.0,43.2038,43.2193,43.1883,43.2038,30500.0
2014-09-02 12:10:00,55.74,55.77,55.72,55.75,48700.0,43.2038,43.227,43.1883,43.2115,48700.0
2014-09-02 12:15:00,55.76,55.77,55.75,55.77,17000.0,43.2193,43.227,43.2115,43.227,17000.0
2014-09-02 12:20:00,55.77,55.77,55.74,55.75,22700.0,43.227,43.227,43.2038,43.2115,22700.0
2014-09-02 12:25:00,55.75,55.75,55.71,55.71,23500.0,43.2115,43.2115,43.1805,43.1805,23500.0
2014-09-02 12:30:00,55.71,55.71,55.63,55.67,54300.0,43.1805,43.1805,43.1185,43.1495,54300.0
2014-09-02 12:35:00,55.68,55.69,55.6,55.62,69400.0,43.1573,43.165,43.0953,43.1108,69400.0
2014-09-02 12:40:00,55.62,55.65,55.6,55.61,58200.0,43.1108,43.134,43.0953,43.103,58200.0
2014-09-02 12:45:00,55.61,55.61,55.56,55.61,43700.0,43.103,43.103,43.0643,43.103,43700.0
2014-09-02 12:50:00,55.61,55.61,55.59,55.6,34600.0,43.103,43.103,43.0875,43.0953,34600.0
2014-09-02 12:55:00,55.6,55.62,55.55,55.56,89300.0,43.0953,43.1108,43.0565,43.0643,89300.0
2014-09-02 13:00:00,55.56,55.57,55.51,55.52,92800.0,43.0643,43.072,43.0255,43.0333,92800.0
2014-09-02 13:05:00,55.51,55.54,55.51,55.53,57500.0,43.0255,43.0488,43.0255,43.041,57500.0
2014-09-02 13:10:00,55.52,55.57,55.52,55.56,54200.0,43.0333,43.072,43.0333,43.0643,54200.0
2014-09-02 13:15:00,55.56,55.56,55.51,55.52,97900.0,43.0643,43.0643,43.0255,43.0333,97900.0
2014-09-02 13:20:00,55.52,55.55,55.52,55.55,24900.0,43.0333,43.0565,43.0333,43.0565,24900.0
2014-09-02 13:25:00,55.55,55.55,55.52,55.53,27600.0,43.0565,43.0565,43.0333,43.041,27600.0
2014-09-02 13:30:00,55.53,55.53,55.49,55.49,51100.0,43.041,43.041,43.01,43.01,51100.0
2014-09-02 13:35:00,55.48,55.54,55.46,55.52,41900.0,43.0023,43.0488,42.9868,43.0333,41900.0
2014-09-02 13:40:00,55.53,55.53,55.46,55.51,78800.0,43.041,43.041,42.9868,43.0255,78800.0
2014-09-02 13:45:00,55.51,55.53,55.49,55.5,27900.0,43.0255,43.041,43.01,43.0178,27900.0
2014-09-02 13:50:00,55.5,55.52,55.49,55.51,47100.0,43.0178,43.0333,43.01,43.0255,47100.0
2014-09-02 13:55:00,55.52,55.52,55.5,55.51,58000.0,43.0333,43.0333,43.0178,43.0255,58000.0
2014-09-02 14:00:00,55.51,55.52,55.5,55.51,48000.0,43.0255,43.0333,43.0178,43.0255,48000.0
2014-09-02 14:05:00,55.51,55.56,55.51,55.56,33000.0,43.0255,43.0643,43.0255,43.0643,33000.0
2014-09-02 14:10:00,55.56,55.58,55.55,55.58,42000.0,43.0643,43.0798,43.0565,43.0798,42000.0
2014-09-02 14:15:00,55.58,55.58,55.53,55.56,97800.0,43.0798,43.0798,43.041,43.0643,97800.0
2014-09-02 14:20:00,55.56,55.58,55.55,55.58,31600.0,43.0643,43.0798,43.0565,43.0798,31600.0
2014-09-02 14:25:00,55.58,55.63,55.58,55.63,41700.0,43.0798,43.1185,43.0798,43.1185,41700.0
2014-09-02 14:30:00,55.62,55.63,55.59,55.61,78000.0,43.1108,43.1185,43.0875,43.103,78000.0
2014-09-02 14:35:00,55.61,55.66,55.6,55.62,90700.0,43.103,43.1418,43.0953,43.1108,90700.0
2014-09-02 14:40:00,55.62,55.7,55.62,55.7,68300.0,43.1108,43.1728,43.1108,43.1728,68300.0
2014-09-02 14:45:00,55.7,55.75,55.69,55.75,63600.0,43.1728,43.2115,43.165,43.2115,63600.0
2014-09-02 14:50:00,55.75,55.83,55.75,55.83,45900.0,43.2115,43.2735,43.2115,43.2735,45900.0
2014-09-02 14:55:00,55.82,55.85,55.8,55.8,78000.0,43.2658,43.2891,43.2503,43.2503,78000.0
2014-09-02 15:00:00,55.8,55.85,55.8,55.84,35800.0,43.2503,43.2891,43.2503,43.2813,35800.0
2014-09-02 15:05:00,55.84,55.85,55.75,55.77,59500.0,43.2813,43.2891,43.2115,43.227,59500.0
2014-09-02 15:10:00,55.76,55.77,55.73,55.75,61800.0,43.2193,43.227,43.196,43.2115,61800.0
2014-09-02 15:15:00,55.74,55.78,55.73,55.76,52700.0,43.2038,43.2348,43.196,43.2193,52700.0
2014-09-02 15:20:00,55.77,55.79,55.74,55.78,49200.0,43.227,43.2425,43.2038,43.2348,49200.0
2014-09-02 15:25:00,55.77,55.81,55.77,55.8,46300.0,43.227,43.258,43.227,43.2503,46300.0
2014-09-02 15:30:00,55.8,55.81,55.78,55.78,60500.0,43.2503,43.258,43.2348,43.2348,60500.0
2014-09-02 15:35:00,55.79,55.79,55.75,55.79,96100.0,43.2425,43.2425,43.2115,43.2425,96100.0
2014-09-02 15:40:00,55.79,55.85,55.78,55.85,96900.0,43.2425,43.2891,43.2348,43.2891,96900.0
2014-09-02 15:45:00,55.85,55.86,55.82,55.82,93800.0,43.2891,43.2968,43.2658,43.2658,93800.0
2014-09-02 15:50:00,55.83,55.83,55.76,55.77,186400.0,43.2735,43.2735,43.2193,43.227,186400.0
2014-09-02 15:55:00,55.77,55.79,55.76,55.78,267900.0,43.227,43.2425,43.2193,43.2348,267900.0
2014-09-03 09:30:00,55.93,56.06,55.8,55.91,300200.0,43.3511,43.4518,43.2503,43.3356,300200.0
2014-09-03 09:35:00,55.91,55.96,55.79,55.79,180400.0,43.3356,43.3743,43.2425,43.2425,180400.0
2014-09-03 09:40:00,55.79,55.85,55.73,55.76,146200.0,43.2425,43.2891,43.196,43.2193,146200.0
2014-09-03 09:45:00,55.77,55.78,55.7,55.75,142400.0,43.227,43.2348,43.1728,43.2115,142400.0
2014-09-03 09:50:00,55.75,55.78,55.72,55.73,73800.0,43.2115,43.2348,43.1883,43.196,73800.0
2014-09-03 09:55:00,55.73,55.78,55.72,55.77,59200.0,43.196,43.2348,43.1883,43.227,59200.0
2014-09-03 10:00:00,55.77,55.77,55.67,55.69,119000.0,43.227,43.227,43.1495,43.165,119000.0
2014-09-03 10:05:00,55.69,55.7,55.68,55.69,68900.0,43.165,43.1728,43.1573,43.165,68900.0
2014-09-03 10:10:00,55.69,55.72,55.68,55.7,115300.0,43.165,43.1883,43.1573,43.1728,115300.0
2014-09-03 10:15:00,55.71,55.72,55.68,55.68,76900.0,43.1805,43.1883,43.1573,43.1573,76900.0
2014-09-03 10:20:00,55.69,55.71,55.62,55.63,82500.0,43.165,43.1805,43.1108,43.1185,82500.0
2014-09-03 10:25:00,55.63,55.63,55.56,55.57,92600.0,43.1185,43.1185,43.0643,43.072,92600.0
2014-09-03 10:30:00,55.57,55.7,55.57,55.7,95100.0,43.072,43.1728,43.072,43.1728,95100.0
2014-09-03 10:35:00,55.7,55.72,55.69,55.7,48500.0,43.1728,43.1883,43.165,43.1728,48500.0
2014-09-03 10:40:00,55.7,55.75,55.7,55.72,81900.0,43.1728,43.2115,43.1728,43.1883,81900.0
2014-09-03 10:45:00,55.72,55.74,55.71,55.74,25700.0,43.1883,43.2038,43.1805,43.2038,25700.0
2014-09-03 10:50:00,55.74,55.75,55.72,55.73,27600.0,43.2038,43.2115,43.1883,43.196,27600.0
2014-09-03 10:55:00,55.72,55.75,55.72,55.75,20400.0,43.1883,43.2115,43.1883,43.2115,20400.0
2014-09-03 11:00:00,55.75,55.76,55.71,55.73,52700.0,43.2115,43.2193,43.1805,43.196,52700.0
2014-09-03 11:05:00,55.74,55.76,55.73,55.76,16400.0,43.2038,43.2193,43.196,43.2193,16400.0
2014-09-03 11:10:00,55.76,55.77,55.74,55.76,18900.0,43.2193,43.227,43.2038,43.2193,18900.0
2014-09-03 11:15:00,55.76,55.76,55.71,55.73,32200.0,43.2193,43.2193,43.1805,43.196,32200.0
2014-09-03 11:20:00,55.74,55.75,55.71,55.73,37600.0,43.2038,43.2115,43.1805,43.196,37600.0
2014-09-03 11:25:00,55.72,55.73,55.67,55.67,72000.0,43.1883,43.196,43.1495,43.1495,72000.0
2014-09-03 11:30:00,55.68,55.68,55.67,55.67,58900.0,43.1573,43.1573,43.1495,43.1495,58900.0
2014-09-03 11:35:00,55.67,55.71,55.66,55.7,68400.0,43.1495,43.1805,43.1418,43.1728,68400.0
2014-09-03 11:40:00,55.71,55.73,55.66,55.66,31900.0,43.1805,43.196,43.1418,43.1418,31900.0
2014-09-03 11:45:00,55.66,55.74,55.65,55.71,61100.0,43.1418,43.2038,43.134,43.1805,61100.0
2014-09-03 11:50:00,55.71,55.77,55.71,55.77,37800.0,43.1805,43.227,43.1805,43.227,37800.0
2014-09-03 11:55:00,55.76,55.77,55.7,55.7,39300.0,43.2193,43.227,43.1728,43.1728,39300.0
2014-09-03 12:00:00,55.7,55.72,55.67,55.72,27200.0,43.1728,43.1883,43.1495,43.1883,27200.0
2014-09-03 12:05:00,55.72,55.72,55.66,55.68,35500.0,43.1883,43.1883,43.1418,43.1573,35500.0
2014-09-03 12:10:00,55.68,55.77,55.67,55.76,52600.0,43.1573,43.227,43.1495,43.2193,52600.0
2014-09-03 12:15:00,55.76,55.81,55.76,55.81,52600.0,43.2193,43.258,43.2193,43.258,52600.0
2014-09-03 12:20:00,55.8,55.82,55.76,55.78,38900.0,43.2503,43.2658,43.2193,43.2348,38900.0
2014-09-03 12:25:00,55.77,55.81,55.77,55.8,12100.0,43.227,43.258,43.227,43.2503,12100.0
2014-09-03 12:30:00,55.8,55.81,55.79,55.79,20400.0,43.2503,43.258,43.2425,43.2425,20400.0
2014-09-03 12:35:00,55.8,55.82,55.79,55.81,34600.0,43.2503,43.2658,43.2425,43.258,34600.0
2014-09-03 12:40:00,55.82,55.82,55.81,55.82,27000.0,43.2658,43.2658,43.258,43.2658,27000.0
2014-09-03 12:45:00,55.82,55.82,55.76,55.76,58100.0,43.2658,43.2658,43.2193,43.2193,58100.0
2014-09-03 12:50:00,55.76,55.79,55.75,55.75,26800.0,43.2193,43.2425,43.2115,43.2115,26800.0
2014-09-03 12:55:00,55.75,55.81,55.75,55.8,37500.0,43.2115,43.258,43.2115,43.2503,37500.0
2014-09-03 13:00:00,55.81,55.82,55.79,55.81,68800.0,43.258,43.2658,43.2425,43.258,68800.0
2014-09-03 13:05:00,55.81,55.86,55.8,55.82,58200.0,43.258,43.2968,43.2503,43.2658,58200.0
2014-09-03 13:10:00,55.82,55.85,55.81,55.85,22700.0,43.2658,43.2891,43.258,43.2891,22700.0
2014-09-03 13:15:00,55.85,55.85,55.82,55.82,27300.0,43.2891,43.2891,43.2658,43.2658,27300.0
2014-09-03 13:20:00,55.82,55.83,55.79,55.79,34200.0,43.2658,43.2735,43.2425,43.2425,34200.0
2014-09-03 13:25:00,55.79,55.83,55.79,55.82,36700.0,43.2425,43.2735,43.2425,43.2658,36700.0
2014-09-03 13:30:00,55.82,55.83,55.8,55.8,15100.0,43.2658,43.2735,43.2503,43.2503,15100.0
2014-09-03 13:35:00,55.8,55.82,55.8,55.8,27900.0,43.2503,43.2658,43.2503,43.2503,27900.0
2014-09-03 13:40:00,55.8,55.81,55.79,55.8,33100.0,43.2503,43.258,43.2425,43.2503,33100.0
2014-09-03 13:45:00,55.79,55.81,55.78,55.78,30800.0,43.2425,43.258,43.2348,43.2348,30800.0
2014-09-03 13:50:00,55.78,55.79,55.75,55.77,100100.0,43.2348,43.2425,43.2115,43.227,100100.0
2014-09-03 13:55:00,55.76,55.82,55.76,55.82,21600.0,43.2193,43.2658,43.2193,43.2658,21600.0
2014-09-03 14:00:00,55.82,55.82,55.78,55.8,38900.0,43.2658,43.2658,43.2348,43.2503,38900.0
2014-09-03 14:05:00,55.8,55.83,55.8,55.83,29500.0,43.2503,43.2735,43.2503,43.2735,29500.0
2014-09-03 14:10:00,55.82,55.83,55.78,55.78,47400.0,43.2658,43.2735,43.2348,43.2348,47400.0
2014-09-03 14:15:00,55.79,55.8,55.75,55.76,35500.0,43.2425,43.2503,43.2115,43.2193,35500.0
2014-09-03 14:20:00,55.77,55.78,55.73,55.78,46000.0,43.227,43.2348,43.196,43.2348,46000.0
2014-09-03 14:25:00,55.77,55.78,55.71,55.73,59000.0,43.227,43.2348,43.1805,43.196,59000.0
2014-09-03 14:30:00,55.73,55.75,55.71,55.71,24400.0,43.196,43.2115,43.1805,43.1805,24400.0
2014-09-03 14:35:00,55.71,55.73,55.71,55.72,47100.0,43.1805,43.196,43.1805,43.1883,47100.0
2014-09-03 14:40:00,55.72,55.76,55.72,55.75,29800.0,43.1883,43.2193,43.1883,43.2115,29800.0
2014-09-03 14:45:00,55.74,55.74,55.71,55.71,21000.0,43.2038,43.2038,43.1805,43.1805,21000.0
2014-09-03 14:50:00,55.71,55.72,55.66,55.68,37100.0,43.1805,43.1883,43.1418,43.1573,37100.0
2014-09-03 14:55:00,55.67,55.68,55.62,55.62,50200.0,43.1495,43.1573,43.1108,43.1108,50200.0
2014-09-03 15:00:00,55.62,55.62,55.57,55.6,36200.0,43.1108,43.1108,43.072,43.0953,36200.0
2014-09-03 15:05:00,55.6,55.64,55.59,55.63,32100.0,43.0953,43.1263,43.0875,43.1185,32100.0
2014-09-03 15:10:00,55.64,55.65,55.61,55.62,40600.0,43.1263,43.134,43.103,43.1108,40600.0
2014-09-03 15:15:00,55.62,55.66,55.61,55.64,76100.0,43.1108,43.1418,43.103,43.1263,76100.0
2014-09-03 15:20:00,55.64,55.66,55.6,55.62,48900.0,43.1263,43.1418,43.0953,43.1108,48900.0
2014-09-03 15:25:00,55.63,55.64,55.61,55.63,42000.0,43.1185,43.1263,43.103,43.1185,42000.0
2014-09-03 15:30:00,55.62,55.64,55.61,55.64,46300.0,43.1108,43.1263,43.103,43.1263,46300.0
2014-09-03 15:35:00,55.64,55.68,55.64,55.65,61200.0,43.1263,43.1573,43.1263,43.134,61200.0
2014-09-03 15:40:00,55.65,55.68,55.63,55.63,67900.0,43.134,43.1573,43.1185,43.1185,67900.0
2014-09-03 15:45:00,55.64,55.65,55.59,55.63,82700.0,43.1263,43.134,43.0875,43.1185,82700.0
2014-09-03 15:50:00,55.64,55.66,55.57,55.57,169900.0,43.1263,43.1418,43.072,43.072,169900.0
2014-09-03 15:55:00,55.58,55.6,55.57,55.59,228700.0,43.0798,43.0953,43.072,43.0875,228700.0
2014-09-04 09:30:00,55.82,55.89,55.71,55.84,149000.0,43.2658,43.3201,43.1805,43.2813,149000.0
2014-09-04 09:35:00,55.82,55.85,55.71,55.72,95500.0,43.2658,43.2891,43.1805,43.1883,95500.0
2014-09-04 09:40:00,55.73,55.75,55.66,55.74,79100.0,43.196,43.2115,43.1418,43.2038,79100.0
2014-09-04 09:45:00,55.74,55.89,55.73,55.82,106000.0,43.2038,43.3201,43.196,43.2658,106000.0
2014-09-04 09:50:00,55.83,55.87,55.82,55.86,43900.0,43.2735,43.3046,43.2658,43.2968,43900.0
2014-09-04 09:55:00,55.87,55.9,55.85,55.87,76700.0,43.3046,43.3278,43.2891,43.3046,76700.0
2014-09-04 10:00:00,55.88,55.9,55.86,55.86,58000.0,43.3123,43.3278,43.2968,43.2968,58000.0
2014-09-04 10:05:00,55.86,55.9,55.8,55.82,49500.0,43.2968,43.3278,43.2503,43.2658,49500.0
2014-09-04 10:10:00,55.81,55.93,55.81,55.89,64700.0,43.258,43.3511,43.258,43.3201,64700.0
2014-09-04 10:15:00,55.89,55.9,55.83,55.85,55900.0,43.3201,43.3278,43.2735,43.2891,55900.0
2014-09-04 10:20:00,55.85,55.89,55.82,55.86,37800.0,43.2891,43.3201,43.2658,43.2968,37800.0
2014-09-04 10:25:00,55.86,55.89,55.85,55.88,44300.0,43.2968,43.3201,43.2891,43.3123,44300.0
2014-09-04 10:30:00,55.88,55.9,55.87,55.88,37600.0,43.3123,43.3278,43.3046,43.3123,37600.0
2014-09-04 10:35:00,55.88,55.88,55.8,55.86,64000.0,43.3123,43.3123,43.2503,43.2968,64000.0
2014-09-04 10:40:00,55.86,55.87,55.8,55.84,45400.0,43.2968,43.3046,43.2503,43.2813,45400.0
2014-09-04 10:45:00,55.84,55.9,55.81,55.89,144100.0,43.2813,43.3278,43.258,43.3201,144100.0
2014-09-04 10:50:00,55.89,55.91,55.88,55.91,35900.0,43.3201,43.3356,43.3123,43.3356,35900.0
2014-09-04 10:55:00,55.91,55.93,55.89,55.91,42600.0,43.3356,43.3511,43.3201,43.3356,42600.0
2014-09-04 11:00:00,55.9,55.94,55.9,55.91,76300.0,43.3278,43.3588,43.3278,43.3356,76300.0
2014-09-04 11:05:00,55.91,55.94,55.89,55.94,29000.0,43.3356,43.3588,43.3201,43.3588,29000.0
2014-09-04 11:10:00,55.94,55.95,55.9,55.9,36100.0,43.3588,43.3666,43.3278,43.3278,36100.0
2014-09-04 11:15:00,55.9,55.93,55.89,55.92,25600.0,43.3278,43.3511,43.3201,43.3433,25600.0
2014-09-04 11:20:00,55.92,55.92,55.87,55.9,20100.0,43.3433,43.3433,43.3046,43.3278,20100.0
2014-09-04 11:25:00,55.9,55.9,55.86,55.87,51000.0,43.3278,43.3278,43.2968,43.3046,51000.0
2014-09-04 11:30:00,55.86,55.86,55.82,55.83,24800.0,43.2968,43.2968,43.2658,43.2735,24800.0
2014-09-04 11:35:00,55.82,55.82,55.76,55.81,57500.0,43.2658,43.2658,43.2193,43.258,57500.0
2014-09-04 11:40:00,55.82,55.82,55.78,55.79,25500.0,43.2658,43.2658,43.2348,43.2425,25500.0
2014-09-04 11:45:00,55.78,55.83,55.78,55.8,31500.0,43.2348,43.2735,43.2348,43.2503,31500.0
2014-09-04 11:50:00,55.8,55.84,55.78,55.79,44500.0,43.2503,43.2813,43.2348,43.2425,44500.0
2014-09-04 11:55:00,55.79,55.79,55.72,55.76,59300.0,43.2425,43.2425,43.1883,43.2193,59300.0
2014-09-04 12:00:00,55.76,55.76,55.71,55.74,63700.0,43.2193,43.2193,43.1805,43.2038,63700.0
2014-09-04 12:05:00,55.75,55.76,55.71,55.74,47900.0,43.2115,43.2193,43.1805,43.2038,47900.0
2014-09-04 12:10:00,55.75,55.75,55.7,55.72,23800.0,43.2115,43.2115,43.1728,43.1883,23800.0
2014-09-04 12:15:00,55.71,55.75,55.71,55.75,14500.0,43.1805,43.2115,43.1805,43.2115,14500.0
2014-09-04 12:20:00,55.75,55.78,55.73,55.73,27100.0,43.2115,43.2348,43.196,43.196,27100.0
2014-09-04 12:25:00,55.73,55.73,55.66,55.68,50900.0,43.196,43.196,43.1418,43.1573,50900.0
2014-09-04 12:30:00,55.7,55.71,55.66,55.71,32900.0,43.1728,43.1805,43.1418,43.1805,32900.0
2014-09-04 12:35:00,55.71,55.73,55.69,55.72,35600.0,43.1805,43.196,43.165,43.1883,35600.0
2014-09-04 12:40:00,55.72,55.76,55.69,55.69,19700.0,43.1883,43.2193,43.165,43.165,19700.0
2014-09-04 12:45:00,55.7,55.71,55.65,55.67,30200.0,43.1728,43.1805,43.134,43.1495,30200.0
2014-09-04 12:50:00,55.67,55.71,55.67,55.7,32100.0,43.1495,43.1805,43.1495,43.1728,32100.0
2014-09-04 12:55:00,55.71,55.72,55.68,55.72,16600.0,43.1805,43.1883,43.1573,43.1883,16600.0
2014-09-04 13:00:00,55.71,55.74,55.7,55.73,36300.0,43.1805,43.2038,43.1728,43.196,36300.0
2014-09-04 13:05:00,55.72,55.73,55.71,55.73,14800.0,43.1883,43.196,43.1805,43.196,14800.0
2014-09-04 13:10:00,55.73,55.73,55.69,55.69,14900.0,43.196,43.196,43.165,43.165,14900.0
2014-09-04 13:15:00,55.7,55.71,55.68,55.69,23400.0,43.1728,43.1805,43.1573,43.165,23400.0
2014-09-04 13:20:00,55.68,55.7,55.64,55.66,37700.0,43.1573,43.1728,43.1263,43.1418,37700.0
2014-09-04 13:25:00,55.66,55.67,55.62,55.62,40500.0,43.1418,43.1495,43.1108,43.1108,40500.0
2014-09-04 13:30:00,55.62,55.63,55.57,55.57,53800.0,43.1108,43.1185,43.072,43.072,53800.0
2014-09-04 13:35:00,55.57,55.58,55.51,55.51,40900.0,43.072,43.0798,43.0255,43.0255,40900.0
2014-09-04 13:40:00,55.51,55.54,55.5,55.52,51800.0,43.0255,43.0488,43.0178,43.0333,51800.0
2014-09-04 13:45:00,55.51,55.53,55.48,55.48,57500.0,43.0255,43.041,43.0023,43.0023,57500.0
2014-09-04 13:50:00,55.48,55.48,55.46,55.46,25100.0,43.0023,43.0023,42.9868,42.9868,25100.0
2014-09-04 13:55:00,55.46,55.47,55.43,55.43,75200.0,42.9868,42.9945,42.9635,42.9635,75200.0
2014-09-04 14:00:00,55.43,55.43,55.42,55.42,71400.0,42.9635,42.9635,42.9558,42.9558,71400.0
2014-09-04 14:05:00,55.43,55.43,55.36,55.36,88100.0,42.9635,42.9635,42.9093,42.9093,88100.0
2014-09-04 14:10:00,55.36,55.36,55.31,55.31,142500.0,42.9093,42.9093,42.8705,42.8705,142500.0
2014-09-04 14:15:00,55.31,55.32,55.23,55.26,242400.0,42.8705,42.8783,42.8085,42.8317,242400.0
2014-09-04 14:20:00,55.27,55.33,55.26,55.29,94200.0,42.8395,42.886,42.8317,42.855,94200.0
2014-09-04 14:25:00,55.29,55.32,55.23,55.24,93300.0,42.855,42.8783,42.8085,42.8162,93300.0
2014-09-04 14:30:00,55.24,55.24,55.15,55.2,138000.0,42.8162,42.8162,42.7465,42.7852,138000.0
2014-09-04 14:35:00,55.2,55.25,55.18,55.18,99100.0,42.7852,42.824,42.7697,42.7697,99100.0
2014-09-04 14:40:00,55.19,55.2,55.11,55.13,160200.0,42.7775,42.7852,42.7155,42.731,160200.0
2014-09-04 14:45:00,55.13,55.13,55.09,55.1,92100.0,42.731,42.731,42.7,42.7077,92100.0
2014-09-04 14:50:00,55.11,55.18,55.09,55.16,62600.0,42.7155,42.7697,42.7,42.7542,62600.0
2014-09-04 14:55:00,55.15,55.19,55.05,55.07,125500.0,42.7465,42.7775,42.669,42.6845,125500.0
2014-09-04 15:00:00,55.06,55.1,55.04,55.07,97600.0,42.6767,42.7077,42.6612,42.6845,97600.0
2014-09-04 15:05:00,55.08,55.11,55.03,55.09,78600.0,42.6922,42.7155,42.6535,42.7,78600.0
2014-09-04 15:10:00,55.1,55.1,55.02,55.02,85800.0,42.7077,42.7077,42.6457,42.6457,85800.0
2014-09-04 15:15:00,55.03,55.1,54.97,55.02,147500.0,42.6535,42.7077,42.607,42.6457,147500.0
2014-09-04 15:20:00,55.03,55.09,54.98,55.08,114600.0,42.6535,42.7,42.6147,42.6922,114600.0
2014-09-04 15:25:00,55.08,55.13,55.07,55.13,51900.0,42.6922,42.731,42.6845,42.731,51900.0
2014-09-04 15:30:00,55.13,55.14,55.07,55.08,97100.0,42.731,42.7387,42.6845,42.6922,97100.0
2014-09-04 15:35:00,55.08,55.13,55.08,55.1,72700.0,42.6922,42.731,42.6922,42.7077,72700.0
2014-09-04 15:40:00,55.1,55.15,55.09,55.15,98300.0,42.7077,42.7465,42.7,42.7465,98300.0
2014-09-04 15:45:00,55.15,55.17,55.13,55.15,129200.0,42.7465,42.762,42.731,42.7465,129200.0
2014-09-04 15:50:00,55.15,55.18,55.12,55.17,167600.0,42.7465,42.7697,42.7232,42.762,167600.0
2014-09-04 15:55:00,55.17,55.23,55.17,55.23,325100.0,42.762,42.8085,42.762,42.8085,325100.0
2014-09-05 09:30:00,55.06,55.35,55.05,55.12,205400.0,42.6767,42.9015,42.669,42.7232,205400.0
2014-09-05 09:35:00,55.11,55.11,54.95,54.97,122700.0,42.7155,42.7155,42.5915,42.607,122700.0
2014-09-05 09:40:00,54.96,54.97,54.88,54.89,120000.0,42.5992,42.607,42.5372,42.545,120000.0
2014-09-05 09:45:00,54.89,55.06,54.88,55.05,138400.0,42.545,42.6767,42.5372,42.669,138400.0
2014-09-05 09:50:00,55.05,55.06,54.95,54.96,86400.0,42.669,42.6767,42.5915,42.5992,86400.0
2014-09-05 09:55:00,54.96,55.03,54.9,54.91,130800.0,42.5992,42.6535,42.5527,42.5605,130800.0
2014-09-05 10:00:00,54.91,54.96,54.89,54.9,132800.0,42.5605,42.5992,42.545,42.5527,132800.0
2014-09-05 10:05:00,54.89,54.89,54.83,54.85,117000.0,42.545,42.545,42.4985,42.514,117000.0
2014-09-05 10:10:00,54.84,54.89,54.78,54.82,90400.0,42.5062,42.545,42.4597,42.4907,90400.0
2014-09-05 10:15:00,54.81,54.81,54.68,54.69,111800.0,42.483,42.483,42.3822,42.3899,111800.0
2014-09-05 10:20:00,54.7,54.75,54.67,54.67,53800.0,42.3977,42.4364,42.3744,42.3744,53800.0
2014-09-05 10:25:00,54.67,54.72,54.64,54.71,123000.0,42.3744,42.4132,42.3512,42.4054,123000.0
2014-09-05 10:30:00,54.71,54.8,54.65,54.79,89000.0,42.4054,42.4752,42.3589,42.4675,89000.0
2014-09-05 10:35:00,54.79,54.81,54.66,54.66,67000.0,42.4675,42.483,42.3667,42.3667,67000.0
2014-09-05 10:40:00,54.67,54.74,54.65,54.72,67100.0,42.3744,42.4287,42.3589,42.4132,67100.0
2014-09-05 10:45:00,54.72,54.77,54.68,54.68,53900.0,42.4132,42.4519,42.3822,42.3822,53900.0
2014-09-05 10:50:00,54.67,54.8,54.67,54.8,44400.0,42.3744,42.4752,42.3744,42.4752,44400.0
2014-09-05 10:55:00,54.79,54.82,54.77,54.8,33100.0,42.4675,42.4907,42.4519,42.4752,33100.0
2014-09-05 11:00:00,54.81,54.92,54.77,54.91,62200.0,42.483,42.5682,42.4519,42.5605,62200.0
2014-09-05 11:05:00,54.91,54.94,54.87,54.87,53800.0,42.5605,42.5837,42.5295,42.5295,53800.0
2014-09-05 11:10:00,54.88,54.89,54.82,54.83,40000.0,42.5372,42.545,42.4907,42.4985,40000.0
2014-09-05 11:15:00,54.83,54.91,54.83,54.87,43200.0,42.4985,42.5605,42.4985,42.5295,43200.0
2014-09-05 11:20:00,54.87,54.91,54.87,54.91,38000.0,42.5295,42.5605,42.5295,42.5605,38000.0
2014-09-05 11:25:00,54.91,54.95,54.89,54.94,60200.0,42.5605,42.5915,42.545,42.5837,60200.0
2014-09-05 11:30:00,54.94,54.96,54.9,54.9,23500.0,42.5837,42.5992,42.5527,42.5527,23500.0
2014-09-05 11:35:00,54.9,54.93,54.87,54.88,27100.0,42.5527,42.576,42.5295,42.5372,27100.0
2014-09-05 11:40:00,54.88,54.96,54.88,54.94,54200.0,42.5372,42.5992,42.5372,42.5837,54200.0
2014-09-05 11:45:00,54.94,54.95,54.91,54.91,34700.0,42.5837,42.5915,42.5605,42.5605,34700.0
2014-09-05 11:50:00,54.92,54.97,54.91,54.96,25400.0,42.5682,42.607,42.5605,42.5992,25400.0
2014-09-05 11:55:00,54.97,54.99,54.94,54.95,39700.0,42.607,42.6225,42.5837,42.5915,39700.0
2014-09-05 12:00:00,54.94,54.98,54.91,54.91,27400.0,42.5837,42.6147,42.5605,42.5605,27400.0
2014-09-05 12:05:00,54.92,54.95,54.88,54.89,28800.0,42.5682,42.5915,42.5372,42.545,28800.0
2014-09-05 12:10:00,54.89,54.95,54.88,54.95,23500.0,42.545,42.5915,42.5372,42.5915,23500.0
2014-09-05 12:15:00,54.96,54.97,54.92,54.95,34300.0,42.5992,42.607,42.5682,42.5915,34300.0
2014-09-05 12:20:00,54.95,54.95,54.92,54.95,31200.0,42.5915,42.5915,42.5682,42.5915,31200.0
2014-09-05 12:25:00,54.95,54.97,54.94,54.95,20800.0,42.5915,42.607,42.5837,42.5915,20800.0
2014-09-05 12:30:00,54.96,55.01,54.95,54.98,43800.0,42.5992,42.638,42.5915,42.6147,43800.0
2014-09-05 12:35:00,54.98,55.0,54.97,55.0,25600.0,42.6147,42.6302,42.607,42.6302,25600.0
2014-09-05 12:40:00,55.0,55.03,55.0,55.03,42600.0,42.6302,42.6535,42.6302,42.6535,42600.0
2014-09-05 12:45:00,55.03,55.04,55.02,55.02,27600.0,42.6535,42.6612,42.6457,42.6457,27600.0
2014-09-05 12:50:00,55.01,55.04,54.98,55.03,31600.0,42.638,42.6612,42.6147,42.6535,31600.0
2014-09-05 12:55:00,55.03,55.04,55.0,55.01,27500.0,42.6535,42.6612,42.6302,42.638,27500.0
2014-09-05 13:00:00,55.01,55.03,54.98,55.01,39500.0,42.638,42.6535,42.6147,42.638,39500.0
2014-09-05 13:05:00,55.01,55.09,55.01,55.09,26800.0,42.638,42.7,42.638,42.7,26800.0
2014-09-05 13:10:00,55.09,55.1,55.05,55.05,19900.0,42.7,42.7077,42.669,42.669,19900.0
2014-09-05 13:15:00,55.06,55.07,55.04,55.05,44400.0,42.6767,42.6845,42.6612,42.669,44400.0
2014-09-05 13:20:00,55.05,55.07,55.02,55.02,15100.0,42.669,42.6845,42.6457,42.6457,15100.0
2014-09-05 13:25:00,55.02,55.04,55.01,55.03,37500.0,42.6457,42.6612,42.638,42.6535,37500.0
2014-09-05 13:30:00,55.03,55.05,55.02,55.05,25900.0,42.6535,42.669,42.6457,42.669,25900.0
2014-09-05 13:35:00,55.05,55.08,55.04,55.07,31000.0,42.669,42.6922,42.6612,42.6845,31000.0
2014-09-05 13:40:00,55.07,55.07,55.03,55.04,16900.0,42.6845,42.6845,42.6535,42.6612,16900.0
2014-09-05 13:45:00,55.03,55.04,54.99,54.99,34400.0,42.6535,42.6612,42.6225,42.6225,34400.0
2014-09-05 13:50:00,54.99,55.0,54.95,54.97,28600.0,42.6225,42.6302,42.5915,42.607,28600.0
2014-09-05 13:55:00,54.97,55.01,54.96,55.01,32900.0,42.607,42.638,42.5992,42.638,32900.0
2014-09-05 14:00:00,55.01,55.02,54.98,55.0,77500.0,42.638,42.6457,42.6147,42.6302,77500.0
2014-09-05 14:05:00,55.0,55.03,55.0,55.03,46400.0,42.6302,42.6535,42.6302,42.6535,46400.0
2014-09-05 14:10:00,55.03,55.06,55.03,55.06,32500.0,42.6535,42.6767,42.6535,42.6767,32500.0
2014-09-05 14:15:00,55.06,55.06,55.0,55.02,31500.0,42.6767,42.6767,42.6302,42.6457,31500.0
2014-09-05 14:20:00,55.02,55.05,55.02,55.04,28000.0,42.6457,42.669,42.6457,42.6612,28000.0
2014-09-05 14:25:00,55.04,55.04,55.0,55.03,30000.0,42.6612,42.6612,42.6302,42.6535,30000.0
2014-09-05 14:30:00,55.03,55.05,54.99,55.01,30800.0,42.6535,42.669,42.6225,42.638,30800.0
2014-09-05 14:35:00,55.01,55.01,54.97,54.97,23600.0,42.638,42.638,42.607,42.607,23600.0
2014-09-05 14:40:00,54.97,54.98,54.94,54.96,37500.0,42.607,42.6147,42.5837,42.5992,37500.0
2014-09-05 14:45:00,54.96,54.97,54.94,54.97,37200.0,42.5992,42.607,42.5837,42.607,37200.0
2014-09-05 14:50:00,54.96,54.98,54.95,54.97,34300.0,42.5992,42.6147,42.5915,42.607,34300.0
2014-09-05 14:55:00,54.96,54.99,54.94,54.99,50400.0,42.5992,42.6225,42.5837,42.6225,50400.0
2014-09-05 15:00:00,54.99,54.99,54.95,54.96,40000.0,42.6225,42.6225,42.5915,42.5992,40000.0
2014-09-05 15:05:00,54.97,55.01,54.97,55.01,32300.0,42.607,42.638,42.607,42.638,32300.0
2014-09-05 15:10:00,55.01,55.01,54.97,54.97,52800.0,42.638,42.638,42.607,42.607,52800.0
2014-09-05 15:15:00,54.97,55.0,54.97,54.99,45900.0,42.607,42.6302,42.607,42.6225,45900.0
2014-09-05 15:20:00,54.98,55.0,54.98,54.99,51500.0,42.6147,42.6302,42.6147,42.6225,51500.0
2014-09-05 15:25:00,55.0,55.01,54.99,55.01,38200.0,42.6302,42.638,42.6225,42.638,38200.0
2014-09-05 15:30:00,55.0,55.01,54.98,55.0,62600.0,42.6302,42.638,42.6147,42.6302,62600.0
2014-09-05 15:35:00,55.01,55.01,54.97,55.0,131200.0,42.638,42.638,42.607,42.6302,131200.0
2014-09-05 15:40:00,55.0,55.08,54.99,55.07,111900.0,42.6302,42.6922,42.6225,42.6845,111900.0
2014-09-05 15:45:00,55.08,55.09,55.03,55.03,162900.0,42.6922,42.7,42.6535,42.6535,162900.0
2014-09-05 15:50:00,55.04,55.08,55.03,55.05,310800.0,42.6612,42.6922,42.6535,42.669,310800.0
2014-09-05 15:55:00,55.06,55.07,55.02,55.03,366300.0,42.6767,42.6845,42.6457,42.6535,366300.0
2014-09-08 09:30:00,55.32,55.48,55.24,55.37,244300.0,42.8783,43.0023,42.8162,42.917,244300.0
2014-09-08 09:35:00,55.37,55.5,55.36,55.48,175400.0,42.917,43.0178,42.9093,43.0023,175400.0
2014-09-08 09:40:00,55.48,55.6,55.4,55.6,176800.0,43.0023,43.0953,42.9403,43.0953,176800.0
2014-09-08 09:45:00,55.6,55.61,55.49,55.5,120200.0,43.0953,43.103,43.01,43.0178,120200.0
2014-09-08 09:50:00,55.5,55.55,55.46,55.53,65200.0,43.0178,43.0565,42.9868,43.041,65200.0
2014-09-08 09:55:00,55.54,55.6,55.52,55.53,125600.0,43.0488,43.0953,43.0333,43.041,125600.0
2014-09-08 10:00:00,55.55,55.55,55.45,55.48,186600.0,43.0565,43.0565,42.979,43.0023,186600.0
2014-09-08 10:05:00,55.48,55.48,55.33,55.33,90000.0,43.0023,43.0023,42.886,42.886,90000.0
2014-09-08 10:10:00,55.33,55.35,55.28,55.3,88900.0,42.886,42.9015,42.8472,42.8627,88900.0
2014-09-08 10:15:00,55.3,55.31,55.14,55.14,151700.0,42.8627,42.8705,42.7387,42.7387,151700.0
2014-09-08 10:20:00,55.13,55.18,55.07,55.1,101100.0,42.731,42.7697,42.6845,42.7077,101100.0
2014-09-08 10:25:00,55.1,55.12,55.07,55.11,90100.0,42.7077,42.7232,42.6845,42.7155,90100.0
2014-09-08 10:30:00,55.1,55.11,54.95,54.97,90700.0,42.7077,42.7155,42.5915,42.607,90700.0
2014-09-08 10:35:00,54.98,55.03,54.94,55.03,161900.0,42.6147,42.6535,42.5837,42.6535,161900.0
2014-09-08 10:40:00,55.03,55.13,55.03,55.09,96400.0,42.6535,42.731,42.6535,42.7,96400.0
2014-09-08 10:45:00,55.08,55.1,55.07,55.1,38600.0,42.6922,42.7077,42.6845,42.7077,38600.0
2014-09-08 10:50:00,55.1,55.15,55.08,55.11,76100.0,42.7077,42.7465,42.6922,42.7155,76100.0
2014-09-08 10:55:00,55.1,55.24,55.09,55.24,63000.0,42.7077,42.8162,42.7,42.8162,63000.0
2014-09-08 11:00:00,55.24,55.31,55.23,55.28,122400.0,42.8162,42.8705,42.8085,42.8472,122400.0
2014-09-08 11:05:00,55.28,55.39,55.25,55.39,61700.0,42.8472,42.9325,42.824,42.9325,61700.0
2014-09-08 11:10:00,55.39,55.42,55.36,55.39,85500.0,42.9325,42.9558,42.9093,42.9325,85500.0
2014-09-08 11:15:00,55.4,55.42,55.32,55.36,34400.0,42.9403,42.9558,42.8783,42.9093,34400.0
2014-09-08 11:20:00,55.37,55.46,55.37,55.42,39300.0,42.917,42.9868,42.917,42.9558,39300.0
2014-09-08 11:25:00,55.41,55.41,55.36,55.36,35200.0,42.948,42.948,42.9093,42.9093,35200.0
2014-09-08 11:30:00,55.37,55.47,55.37,55.47,45600.0,42.917,42.9945,42.917,42.9945,45600.0
2014-09-08 11:35:00,55.47,55.53,55.44,55.5,76600.0,42.9945,43.041,42.9713,43.0178,76600.0
2014-09-08 11:40:00,55.5,55.5,55.41,55.42,47900.0,43.0178,43.0178,42.948,42.9558,47900.0
2014-09-08 11:45:00,55.43,55.47,55.38,55.39,31900.0,42.9635,42.9945,42.9248,42.9325,31900.0
2014-09-08 11:50:00,55.39,55.39,55.32,55.35,45400.0,42.9325,42.9325,42.8783,42.9015,45400.0
2014-09-08 11:55:00,55.35,55.41,55.35,55.39,35500.0,42.9015,42.948,42.9015,42.9325,35500.0
2014-09-08 12:00:00,55.38,55.43,55.33,55.35,112300.0,42.9248,42.9635,42.886,42.9015,112300.0
2014-09-08 12:05:00,55.35,55.4,55.33,55.37,102200.0,42.9015,42.9403,42.886,42.917,102200.0
2014-09-08 12:10:00,55.37,55.38,55.34,55.37,38500.0,42.917,42.9248,42.8938,42.917,38500.0
2014-09-08 12:15:00,55.37,55.38,55.31,55.33,40900.0,42.917,42.9248,42.8705,42.886,40900.0
2014-09-08 12:20:00,55.33,55.39,55.33,55.35,38800.0,42.886,42.9325,42.886,42.9015,38800.0
2014-09-08 12:25:00,55.36,55.4,55.35,55.4,32700.0,42.9093,42.9403,42.9015,42.9403,32700.0
2014-09-08 12:30:00,55.4,55.42,55.38,55.4,36600.0,42.9403,42.9558,42.9248,42.9403,36600.0
2014-09-08 12:35:00,55.4,55.45,55.4,55.42,36700.0,42.9403,42.979,42.9403,42.9558,36700.0
2014-09-08 12:40:00,55.42,55.43,55.39,55.4,36300.0,42.9558,42.9635,42.9325,42.9403,36300.0
2014-09-08 12:45:00,55.41,55.41,55.33,55.33,22500.0,42.948,42.948,42.886,42.886,22500.0
2014-09-08 12:50:00,55.34,55.39,55.33,55.35,23500.0,42.8938,42.9325,42.886,42.9015,23500.0
2014-09-08 12:55:00,55.36,55.36,55.28,55.28,94600.0,42.9093,42.9093,42.8472,42.8472,94600.0
2014-09-08 13:00:00,55.28,55.3,55.27,55.28,53200.0,42.8472,42.8627,42.8395,42.8472,53200.0
2014-09-08 13:05:00,55.29,55.29,55.19,55.23,31000.0,42.855,42.855,42.7775,42.8085,31000.0
2014-09-08 13:10:00,55.24,55.24,55.19,55.22,36300.0,42.8162,42.8162,42.7775,42.8007,36300.0
2014-09-08 13:15:00,55.21,55.23,55.08,55.09,78700.0,42.793,42.8085,42.6922,42.7,78700.0
2014-09-08 13:20:00,55.08,55.13,55.06,55.12,96100.0,42.6922,42.731,42.6767,42.7232,96100.0
2014-09-08 13:25:00,55.12,55.18,55.11,55.11,46800.0,42.7232,42.7697,42.7155,42.7155,46800.0
2014-09-08 13:30:00,55.08,55.09,55.04,55.09,62600.0,42.6922,42.7,42.6612,42.7,62600.0
2014-09-08 13:35:00,55.08,55.16,55.07,55.14,35100.0,42.6922,42.7542,42.6845,42.7387,35100.0
2014-09-08 13:40:00,55.14,55.16,55.06,55.08,34600.0,42.7387,42.7542,42.6767,42.6922,34600.0
2014-09-08 13:45:00,55.08,55.11,55.05,55.08,26900.0,42.6922,42.7155,42.669,42.6922,26900.0
2014-09-08 13:50:00,55.08,55.09,55.03,55.09,74800.0,42.6922,42.7,42.6535,42.7,74800.0
2014-09-08 13:55:00,55.09,55.14,55.07,55.14,40800.0,42.7,42.7387,42.6845,42.7387,40800.0
2014-09-08 14:00:00,55.13,55.17,55.1,55.13,46800.0,42.731,42.762,42.7077,42.731,46800.0
2014-09-08 14:05:00,55.14,55.2,55.13,55.19,96200.0,42.7387,42.7852,42.731,42.7775,96200.0
2014-09-08 14:10:00,55.2,55.21,55.16,55.2,27300.0,42.7852,42.793,42.7542,42.7852,27300.0
2014-09-08 14:15:00,55.19,55.25,55.19,55.23,50000.0,42.7775,42.824,42.7775,42.8085,50000.0
2014-09-08 14:20:00,55.23,55.23,55.17,55.19,24100.0,42.8085,42.8085,42.762,42.7775,24100.0
2014-09-08 14:25:00,55.19,55.24,55.18,55.21,112700.0,42.7775,42.8162,42.7697,42.793,112700.0
2014-09-08 14:30:00,55.21,55.27,55.2,55.26,38600.0,42.793,42.8395,42.7852,42.8317,38600.0
2014-09-08 14:35:00,55.26,55.3,55.26,55.29,38700.0,42.8317,42.8627,42.8317,42.855,38700.0
2014-09-08 14:40:00,55.28,55.31,55.27,55.31,84400.0,42.8472,42.8705,42.8395,42.8705,84400.0
2014-09-08 14:45:00,55.31,55.32,55.3,55.32,26600.0,42.8705,42.8783,42.8627,42.8783,26600.0
2014-09-08 14:50:00,55.31,55.35,55.3,55.33,47900.0,42.8705,42.9015,42.8627,42.886,47900.0
2014-09-08 14:55:00,55.33,55.33,55.28,55.29,41000.0,42.886,42.886,42.8472,42.855,41000.0
2014-09-08 15:00:00,55.3,55.34,55.29,55.33,46700.0,42.8627,42.8938,42.855,42.886,46700.0
2014-09-08 15:05:00,55.33,55.34,55.29,55.32,59200.0,42.886,42.8938,42.855,42.8783,59200.0
2014-09-08 15:10:00,55.33,55.36,55.31,55.36,52600.0,42.886,42.9093,42.8705,42.9093,52600.0
2014-09-08 15:15:00,55.36,55.38,55.36,55.38,80700.0,42.9093,42.9248,42.9093,42.9248,80700.0
2014-09-08 15:20:00,55.38,55.39,55.3,55.33,66500.0,42.9248,42.9325,42.8627,42.886,66500.0
2014-09-08 15:25:00,55.32,55.39,55.32,55.39,51700.0,42.8783,42.9325,42.8783,42.9325,51700.0
2014-09-08 15:30:00,55.39,55.41,55.39,55.4,61700.0,42.9325,42.948,42.9325,42.9403,61700.0
2014-09-08 15:35:00,55.4,55.43,55.39,55.42,120600.0,42.9403,42.9635,42.9325,42.9558,120600.0
2014-09-08 15:40:00,55.42,55.42,55.37,55.39,72600.0,42.9558,42.9558,42.917,42.9325,72600.0
2014-09-08 15:45:00,55.39,55.4,55.34,55.38,246900.0,42.9325,42.9403,42.8938,42.9248,246900.0
2014-09-08 15:50:00,55.38,55.41,55.34,55.34,189900.0,42.9248,42.948,42.8938,42.8938,189900.0
2014-09-08 15:55:00,55.35,55.39,55.29,55.31,229500.0,42.9015,42.9325,42.855,42.8705,229500.0
2014-09-09 09:30:00,55.03,55.16,54.75,54.92,141700.0,42.7503,42.8513,42.5328,42.6648,141700.0
2014-09-09 09:35:00,54.94,54.94,54.74,54.81,102200.0,42.6804,42.6804,42.525,42.5794,102200.0
2014-09-09 09:40:00,54.81,54.84,54.66,54.69,98500.0,42.5794,42.6027,42.4628,42.4861,98500.0
2014-09-09 09:45:00,54.68,54.78,54.63,54.68,104200.0,42.4784,42.5561,42.4395,42.4784,104200.0
2014-09-09 09:50:00,54.68,54.71,54.53,54.59,65600.0,42.4784,42.5017,42.3618,42.4085,65600.0
2014-09-09 09:55:00,54.58,54.62,54.53,54.61,99300.0,42.4007,42.4318,42.3618,42.424,99300.0
2014-09-09 10:00:00,54.61,54.65,54.53,54.58,112800.0,42.424,42.4551,42.3618,42.4007,112800.0
2014-09-09 10:05:00,54.58,54.68,54.58,54.67,58100.0,42.4007,42.4784,42.4007,42.4706,58100.0
2014-09-09 10:10:00,54.67,54.68,54.61,54.65,62200.0,42.4706,42.4784,42.424,42.4551,62200.0
2014-09-09 10:15:00,54.64,54.67,54.58,54.67,38000.0,42.4473,42.4706,42.4007,42.4706,38000.0
2014-09-09 10:20:00,54.66,54.66,54.51,54.54,84500.0,42.4628,42.4628,42.3463,42.3696,84500.0
2014-09-09 10:25:00,54.54,54.58,54.51,54.58,40400.0,42.3696,42.4007,42.3463,42.4007,40400.0
2014-09-09 10:30:00,54.59,54.6,54.54,54.55,89100.0,42.4085,42.4162,42.3696,42.3774,89100.0
2014-09-09 10:35:00,54.56,54.58,54.51,54.56,50300.0,42.3852,42.4007,42.3463,42.3852,50300.0
2014-09-09 10:40:00,54.55,54.66,54.52,54.64,76300.0,42.3774,42.4628,42.3541,42.4473,76300.0
2014-09-09 10:45:00,54.63,54.66,54.62,54.66,36200.0,42.4395,42.4628,42.4318,42.4628,36200.0
2014-09-09 10:50:00,54.66,54.74,54.66,54.72,49400.0,42.4628,42.525,42.4628,42.5094,49400.0
2014-09-09 10:55:00,54.73,54.78,54.71,54.77,38900.0,42.5172,42.5561,42.5017,42.5483,38900.0
2014-09-09 11:00:00,54.78,54.88,54.75,54.86,69800.0,42.5561,42.6337,42.5328,42.6182,69800.0
2014-09-09 11:05:00,54.86,54.87,54.79,54.83,48300.0,42.6182,42.626,42.5638,42.5949,48300.0
2014-09-09 11:10:00,54.83,54.92,54.82,54.87,48600.0,42.5949,42.6648,42.5871,42.626,48600.0
2014-09-09 11:15:00,54.87,54.88,54.82,54.85,45400.0,42.626,42.6337,42.5871,42.6104,45400.0
2014-09-09 11:20:00,54.85,54.89,54.83,54.89,45800.0,42.6104,42.6415,42.5949,42.6415,45800.0
2014-09-09 11:25:00,54.88,54.91,54.86,54.86,22800.0,42.6337,42.6571,42.6182,42.6182,22800.0
2014-09-09 11:30:00,54.86,54.92,54.85,54.9,36500.0,42.6182,42.6648,42.6104,42.6493,36500.0
2014-09-09 11:35:00,54.89,54.89,54.83,54.83,28700.0,42.6415,42.6415,42.5949,42.5949,28700.0
2014-09-09 11:40:00,54.83,54.93,54.83,54.91,64900.0,42.5949,42.6726,42.5949,42.6571,64900.0
2014-09-09 11:45:00,54.92,54.96,54.91,54.95,47600.0,42.6648,42.6959,42.6571,42.6881,47600.0
2014-09-09 11:50:00,54.95,54.97,54.89,54.9,65700.0,42.6881,42.7037,42.6415,42.6493,65700.0
2014-09-09 11:55:00,54.91,54.93,54.87,54.89,34200.0,42.6571,42.6726,42.626,42.6415,34200.0
2014-09-09 12:00:00,54.89,54.9,54.84,54.86,45100.0,42.6415,42.6493,42.6027,42.6182,45100.0
2014-09-09 12:05:00,54.86,54.9,54.85,54.89,24400.0,42.6182,42.6493,42.6104,42.6415,24400.0
2014-09-09 12:10:00,54.89,54.92,54.87,54.92,17000.0,42.6415,42.6648,42.626,42.6648,17000.0
2014-09-09 12:15:00,54.92,54.93,54.89,54.9,27700.0,42.6648,42.6726,42.6415,42.6493,27700.0
2014-09-09 12:20:00,54.9,54.96,54.9,54.96,15500.0,42.6493,42.6959,42.6493,42.6959,15500.0
2014-09-09 12:25:00,54.96,54.96,54.92,54.95,15600.0,42.6959,42.6959,42.6648,42.6881,15600.0
2014-09-09 12:30:00,54.95,54.98,54.94,54.98,21600.0,42.6881,42.7114,42.6804,42.7114,21600.0
2014-09-09 12:35:00,54.98,54.98,54.93,54.95,24200.0,42.7114,42.7114,42.6726,42.6881,24200.0
2014-09-09 12:40:00,54.96,54.97,54.95,54.97,12400.0,42.6959,42.7037,42.6881,42.7037,12400.0
2014-09-09 12:45:00,54.97,54.97,54.92,54.92,24700.0,42.7037,42.7037,42.6648,42.6648,24700.0
2014-09-09 12:50:00,54.93,54.94,54.88,54.89,21000.0,42.6726,42.6804,42.6337,42.6415,21000.0
2014-09-09 12:55:00,54.89,54.93,54.89,54.9,17500.0,42.6415,42.6726,42.6415,42.6493,17500.0
2014-09-09 13:00:00,54.9,54.95,54.89,54.93,25100.0,42.6493,42.6881,42.6415,42.6726,25100.0
2014-09-09 13:05:00,54.92,54.94,54.88,54.88,26400.0,42.6648,42.6804,42.6337,42.6337,26400.0
2014-09-09 13:10:00,54.88,54.94,54.88,54.89,21900.0,42.6337,42.6804,42.6337,42.6415,21900.0
2014-09-09 13:15:00,54.9,54.92,54.88,54.9,26800.0,42.6493,42.6648,42.6337,42.6493,26800.0
2014-09-09 13:20:00,54.91,54.92,54.85,54.86,30700.0,42.6571,42.6648,42.6104,42.6182,30700.0
2014-09-09 13:25:00,54.85,54.9,54.85,54.9,15200.0,42.6104,42.6493,42.6104,42.6493,15200.0
2014-09-09 13:30:00,54.89,54.98,54.89,54.96,30000.0,42.6415,42.7114,42.6415,42.6959,30000.0
2014-09-09 13:35:00,54.96,54.97,54.95,54.96,19500.0,42.6959,42.7037,42.6881,42.6959,19500.0
2014-09-09 13:40:00,54.97,55.06,54.97,55.05,104200.0,42.7037,42.7736,42.7037,42.7658,104200.0
2014-09-09 13:45:00,55.06,55.23,55.06,55.23,95800.0,42.7736,42.9056,42.7736,42.9056,95800.0
2014-09-09 13:50:00,55.23,55.25,55.17,55.17,79500.0,42.9056,42.9212,42.859,42.859,79500.0
2014-09-09 13:55:00,55.18,55.24,55.17,55.21,69000.0,42.8668,42.9134,42.859,42.8901,69000.0
2014-09-09 14:00:00,55.21,55.22,55.16,55.18,42200.0,42.8901,42.8979,42.8513,42.8668,42200.0
2014-09-09 14:05:00,55.18,55.2,55.09,55.11,50500.0,42.8668,42.8823,42.7969,42.8124,50500.0
2014-09-09 14:10:00,55.11,55.11,55.07,55.07,24300.0,42.8124,42.8124,42.7813,42.7813,24300.0
2014-09-09 14:15:00,55.07,55.11,55.03,55.11,39200.0,42.7813,42.8124,42.7503,42.8124,39200.0
2014-09-09 14:20:00,55.11,55.11,55.04,55.05,57900.0,42.8124,42.8124,42.758,42.7658,57900.0
2014-09-09 14:25:00,55.05,55.08,55.04,55.07,42700.0,42.7658,42.7891,42.758,42.7813,42700.0
2014-09-09 14:30:00,55.07,55.11,55.03,55.11,46700.0,42.7813,42.8124,42.7503,42.8124,46700.0
2014-09-09 14:35:00,55.1,55.11,55.07,55.11,30500.0,42.8047,42.8124,42.7813,42.8124,30500.0
2014-09-09 14:40:00,55.11,55.12,55.08,55.1,27500.0,42.8124,42.8202,42.7891,42.8047,27500.0
2014-09-09 14:45:00,55.09,55.14,55.08,55.09,60800.0,42.7969,42.8357,42.7891,42.7969,60800.0
2014-09-09 14:50:00,55.09,55.14,55.06,55.13,106500.0,42.7969,42.8357,42.7736,42.828,106500.0
2014-09-09 14:55:00,55.14,55.19,55.13,55.19,170900.0,42.8357,42.8746,42.828,42.8746,170900.0
2014-09-09 15:00:00,55.18,55.19,55.14,55.18,73700.0,42.8668,42.8746,42.8357,42.8668,73700.0
2014-09-09 15:05:00,55.17,55.17,55.01,55.02,93300.0,42.859,42.859,42.7347,42.7425,93300.0
2014-09-09 15:10:00,55.02,55.07,55.0,55.05,86400.0,42.7425,42.7813,42.727,42.7658,86400.0
2014-09-09 15:15:00,55.05,55.06,54.96,54.99,78400.0,42.7658,42.7736,42.6959,42.7192,78400.0
2014-09-09 15:20:00,55.0,55.01,54.9,54.96,98400.0,42.727,42.7347,42.6493,42.6959,98400.0
2014-09-09 15:25:00,54.96,55.1,54.95,55.1,153900.0,42.6959,42.8047,42.6881,42.8047,153900.0
2014-09-09 15:30:00,55.11,55.13,55.09,55.1,162900.0,42.8124,42.828,42.7969,42.8047,162900.0
2014-09-09 15:35:00,55.11,55.18,55.1,55.12,225000.0,42.8124,42.8668,42.8047,42.8202,225000.0
2014-09-09 15:40:00,55.12,55.15,55.1,55.1,148300.0,42.8202,42.8435,42.8047,42.8047,148300.0
2014-09-09 15:45:00,55.1,55.1,55.03,55.03,251200.0,42.8047,42.8047,42.7503,42.7503,251200.0
2014-09-09 15:50:00,55.04,55.04,54.98,54.98,244600.0,42.758,42.758,42.7114,42.7114,244600.0
2014-09-09 15:55:00,54.98,55.09,54.98,55.08,443300.0,42.7114,42.7969,42.7114,42.7891,443300.0
2014-09-10 09:30:00,55.11,55.43,55.02,55.41,265600.0,42.8124,43.061,42.7425,43.0455,265600.0
2014-09-10 09:35:00,55.41,55.52,55.23,55.33,189100.0,43.0455,43.1309,42.9056,42.9833,189100.0
2014-09-10 09:40:00,55.32,55.33,55.13,55.16,169800.0,42.9756,42.9833,42.828,42.8513,169800.0
2014-09-10 09:45:00,55.14,55.33,55.12,55.3,79400.0,42.8357,42.9833,42.8202,42.96,79400.0
2014-09-10 09:50:00,55.31,55.31,55.21,55.26,259300.0,42.9678,42.9678,42.8901,42.9289,259300.0
2014-09-10 09:55:00,55.27,55.32,55.22,55.31,75700.0,42.9367,42.9756,42.8979,42.9678,75700.0
2014-09-10 10:00:00,55.3,55.42,55.3,55.36,169200.0,42.96,43.0532,42.96,43.0066,169200.0
2014-09-10 10:05:00,55.35,55.5,55.35,55.5,90500.0,42.9989,43.1154,42.9989,43.1154,90500.0
2014-09-10 10:10:00,55.49,55.51,55.43,55.43,88700.0,43.1076,43.1232,43.061,43.061,88700.0
2014-09-10 10:15:00,55.44,55.46,55.26,55.29,58100.0,43.0688,43.0843,42.9289,42.9523,58100.0
2014-09-10 10:20:00,55.29,55.33,55.25,55.33,89000.0,42.9523,42.9833,42.9212,42.9833,89000.0
2014-09-10 10:25:00,55.34,55.37,55.29,55.29,83400.0,42.9911,43.0144,42.9523,42.9523,83400.0
2014-09-10 10:30:00,55.28,55.28,55.16,55.19,58000.0,42.9445,42.9445,42.8513,42.8746,58000.0
2014-09-10 10:35:00,55.19,55.21,55.09,55.13,90100.0,42.8746,42.8901,42.7969,42.828,90100.0
2014-09-10 10:40:00,55.12,55.24,55.09,55.23,44000.0,42.8202,42.9134,42.7969,42.9056,44000.0
2014-09-10 10:45:00,55.22,55.28,55.21,55.25,72100.0,42.8979,42.9445,42.8901,42.9212,72100.0
2014-09-10 10:50:00,55.25,55.28,55.23,55.26,53900.0,42.9212,42.9445,42.9056,42.9289,53900.0
2014-09-10 10:55:00,55.27,55.28,55.2,55.21,86900.0,42.9367,42.9445,42.8823,42.8901,86900.0
2014-09-10 11:00:00,55.21,55.23,55.14,55.14,42400.0,42.8901,42.9056,42.8357,42.8357,42400.0
2014-09-10 11:05:00,55.14,55.15,55.08,55.13,64800.0,42.8357,42.8435,42.7891,42.828,64800.0
2014-09-10 11:10:00,55.12,55.28,55.12,55.27,87700.0,42.8202,42.9445,42.8202,42.9367,87700.0
2014-09-10 11:15:00,55.27,55.27,55.21,55.23,21800.0,42.9367,42.9367,42.8901,42.9056,21800.0
2014-09-10 11:20:00,55.22,55.27,55.17,55.27,55500.0,42.8979,42.9367,42.859,42.9367,55500.0
2014-09-10 11:25:00,55.26,55.27,55.2,55.23,29400.0,42.9289,42.9367,42.8823,42.9056,29400.0
2014-09-10 11:30:00,55.23,55.27,55.23,55.25,76900.0,42.9056,42.9367,42.9056,42.9212,76900.0
2014-09-10 11:35:00,55.25,55.45,55.25,55.45,153100.0,42.9212,43.0766,42.9212,43.0766,153100.0
2014-09-10 11:40:00,55.45,55.5,55.34,55.4,207100.0,43.0766,43.1154,42.9911,43.0377,207100.0
2014-09-10 11:45:00,55.39,55.4,55.26,55.26,55500.0,43.0299,43.0377,42.9289,42.9289,55500.0
2014-09-10 11:50:00,55.26,55.32,55.26,55.29,71900.0,42.9289,42.9756,42.9289,42.9523,71900.0
2014-09-10 11:55:00,55.29,55.32,55.26,55.27,33900.0,42.9523,42.9756,42.9289,42.9367,33900.0
2014-09-10 12:00:00,55.26,55.29,55.23,55.27,54300.0,42.9289,42.9523,42.9056,42.9367,54300.0
2014-09-10 12:05:00,55.27,55.3,55.26,55.28,26000.0,42.9367,42.96,42.9289,42.9445,26000.0
2014-09-10 12:10:00,55.28,55.35,55.27,55.35,101100.0,42.9445,42.9989,42.9367,42.9989,101100.0
2014-09-10 12:15:00,55.35,55.45,55.34,55.43,48300.0,42.9989,43.0766,42.9911,43.061,48300.0
2014-09-10 12:20:00,55.42,55.46,55.4,55.44,165100.0,43.0532,43.0843,43.0377,43.0688,165100.0
2014-09-10 12:25:00,55.43,55.44,55.41,55.43,38100.0,43.061,43.0688,43.0455,43.061,38100.0
2014-09-10 12:30:00,55.43,55.45,55.42,55.44,41600.0,43.061,43.0766,43.0532,43.0688,41600.0
2014-09-10 12:35:00,55.44,55.45,55.4,55.44,47200.0,43.0688,43.0766,43.0377,43.0688,47200.0
2014-09-10 12:40:00,55.44,55.47,55.42,55.45,63400.0,43.0688,43.0921,43.0532,43.0766,63400.0
2014-09-10 12:45:00,55.45,55.46,55.39,55.4,53400.0,43.0766,43.0843,43.0299,43.0377,53400.0
2014-09-10 12:50:00,55.39,55.4,55.37,55.38,20000.0,43.0299,43.0377,43.0144,43.0222,20000.0
2014-09-10 12:55:00,55.39,55.39,55.32,55.35,28100.0,43.0299,43.0299,42.9756,42.9989,28100.0
2014-09-10 13:00:00,55.35,55.41,55.33,55.41,23700.0,42.9989,43.0455,42.9833,43.0455,23700.0
2014-09-10 13:05:00,55.41,55.54,55.39,55.52,72900.0,43.0455,43.1465,43.0299,43.1309,72900.0
2014-09-10 13:10:00,55.53,55.53,55.46,55.46,32800.0,43.1387,43.1387,43.0843,43.0843,32800.0
2014-09-10 13:15:00,55.46,55.47,55.42,55.42,35000.0,43.0843,43.0921,43.0532,43.0532,35000.0
2014-09-10 13:20:00,55.42,55.42,55.34,55.39,37900.0,43.0532,43.0532,42.9911,43.0299,37900.0
2014-09-10 13:25:00,55.38,55.4,55.38,55.39,21500.0,43.0222,43.0377,43.0222,43.0299,21500.0
2014-09-10 13:30:00,55.4,55.43,55.31,55.34,41500.0,43.0377,43.061,42.9678,42.9911,41500.0
2014-09-10 13:35:00,55.33,55.34,55.3,55.3,33000.0,42.9833,42.9911,42.96,42.96,33000.0
2014-09-10 13:40:00,55.3,55.32,55.29,55.29,26600.0,42.96,42.9756,42.9523,42.9523,26600.0
2014-09-10 13:45:00,55.3,55.36,55.3,55.35,43000.0,42.96,43.0066,42.96,42.9989,43000.0
2014-09-10 13:50:00,55.35,55.38,55.32,55.35,31900.0,42.9989,43.0222,42.9756,42.9989,31900.0
2014-09-10 13:55:00,55.35,55.38,55.32,55.36,27800.0,42.9989,43.0222,42.9756,43.0066,27800.0
2014-09-10 14:00:00,55.36,55.4,55.35,55.36,31900.0,43.0066,43.0377,42.9989,43.0066,31900.0
2014-09-10 14:05:00,55.36,55.38,55.31,55.31,33200.0,43.0066,43.0222,42.9678,42.9678,33200.0
2014-09-10 14:10:00,55.32,55.34,55.31,55.32,29100.0,42.9756,42.9911,42.9678,42.9756,29100.0
2014-09-10 14:15:00,55.33,55.33,55.3,55.33,26800.0,42.9833,42.9833,42.96,42.9833,26800.0
2014-09-10 14:20:00,55.32,55.37,55.31,55.34,29600.0,42.9756,43.0144,42.9678,42.9911,29600.0
2014-09-10 14:25:00,55.34,55.36,55.32,55.32,27900.0,42.9911,43.0066,42.9756,42.9756,27900.0
2014-09-10 14:30:00,55.32,55.34,55.29,55.3,32300.0,42.9756,42.9911,42.9523,42.96,32300.0
2014-09-10 14:35:00,55.3,55.3,55.27,55.28,30000.0,42.96,42.96,42.9367,42.9445,30000.0
2014-09-10 14:40:00,55.27,55.3,55.27,55.29,31200.0,42.9367,42.96,42.9367,42.9523,31200.0
2014-09-10 14:45:00,55.29,55.32,55.28,55.3,40600.0,42.9523,42.9756,42.9445,42.96,40600.0
2014-09-10 14:50:00,55.3,55.33,55.29,55.33,30900.0,42.96,42.9833,42.9523,42.9833,30900.0
2014-09-10 14:55:00,55.33,55.33,55.27,55.32,38300.0,42.9833,42.9833,42.9367,42.9756,38300.0
2014-09-10 15:00:00,55.31,55.38,55.3,55.38,69700.0,42.9678,43.0222,42.96,43.0222,69700.0
2014-09-10 15:05:00,55.38,55.44,55.37,55.42,47100.0,43.0222,43.0688,43.0144,43.0532,47100.0
2014-09-10 15:10:00,55.41,55.41,55.36,55.37,33500.0,43.0455,43.0455,43.0066,43.0144,33500.0
2014-09-10 15:15:00,55.37,55.41,55.36,55.41,55300.0,43.0144,43.0455,43.0066,43.0455,55300.0
2014-09-10 15:20:00,55.4,55.41,55.36,55.36,46000.0,43.0377,43.0455,43.0066,43.0066,46000.0
2014-09-10 15:25:00,55.36,55.37,55.33,55.34,47100.0,43.0066,43.0144,42.9833,42.9911,47100.0
2014-09-10 15:30:00,55.34,55.37,55.33,55.36,48100.0,42.9911,43.0144,42.9833,43.0066,48100.0
2014-09-10 15:35:00,55.35,55.4,55.35,55.37,52600.0,42.9989,43.0377,42.9989,43.0144,52600.0
2014-09-10 15:40:00,55.38,55.39,55.33,55.33,91500.0,43.0222,43.0299,42.9833,42.9833,91500.0
2014-09-10 15:45:00,55.33,55.38,55.32,55.38,63900.0,42.9833,43.0222,42.9756,43.0222,63900.0
2014-09-10 15:50:00,55.38,55.38,55.36,55.36,78300.0,43.0222,43.0222,43.0066,43.0066,78300.0
2014-09-10 15:55:00,55.36,55.38,55.35,55.36,290200.0,43.0066,43.0222,42.9989,43.0066,290200.0
2014-09-11 09:30:00,55.08,55.3,55.03,55.28,153900.0,42.7891,42.96,42.7503,42.9445,153900.0
2014-09-11 09:35:00,55.29,55.48,55.27,55.43,128200.0,42.9523,43.0999,42.9367,43.061,128200.0
2014-09-11 09:40:00,55.43,55.45,55.37,55.41,66700.0,43.061,43.0766,43.0144,43.0455,66700.0
2014-09-11 09:45:00,55.41,55.43,55.36,55.4,69500.0,43.0455,43.061,43.0066,43.0377,69500.0
2014-09-11 09:50:00,55.4,55.54,55.37,55.51,103500.0,43.0377,43.1465,43.0144,43.1232,103500.0
2014-09-11 09:55:00,55.51,55.63,55.5,55.62,54300.0,43.1232,43.2164,43.1154,43.2086,54300.0
2014-09-11 10:00:00,55.61,55.62,55.5,55.5,57700.0,43.2008,43.2086,43.1154,43.1154,57700.0
2014-09-11 10:05:00,55.5,55.55,55.48,55.5,41600.0,43.1154,43.1542,43.0999,43.1154,41600.0
2014-09-11 10:10:00,55.5,55.51,55.38,55.4,38400.0,43.1154,43.1232,43.0222,43.0377,38400.0
2014-09-11 10:15:00,55.4,55.42,55.36,55.38,38100.0,43.0377,43.0532,43.0066,43.0222,38100.0
2014-09-11 10:20:00,55.39,55.4,55.32,55.34,59300.0,43.0299,43.0377,42.9756,42.9911,59300.0
2014-09-11 10:25:00,55.34,55.37,55.29,55.33,47700.0,42.9911,43.0144,42.9523,42.9833,47700.0
2014-09-11 10:30:00,55.32,55.35,55.29,55.31,40500.0,42.9756,42.9989,42.9523,42.9678,40500.0
2014-09-11 10:35:00,55.31,55.31,55.18,55.21,47300.0,42.9678,42.9678,42.8668,42.8901,47300.0
2014-09-11 10:40:00,55.2,55.26,55.17,55.23,40100.0,42.8823,42.9289,42.859,42.9056,40100.0
2014-09-11 10:45:00,55.23,55.31,55.22,55.3,28600.0,42.9056,42.9678,42.8979,42.96,28600.0
2014-09-11 10:50:00,55.29,55.3,55.25,55.28,46100.0,42.9523,42.96,42.9212,42.9445,46100.0
2014-09-11 10:55:00,55.28,55.39,55.27,55.38,50600.0,42.9445,43.0299,42.9367,43.0222,50600.0
2014-09-11 11:00:00,55.38,55.41,55.34,55.41,61000.0,43.0222,43.0455,42.9911,43.0455,61000.0
2014-09-11 11:05:00,55.4,55.43,55.36,55.39,42500.0,43.0377,43.061,43.0066,43.0299,42500.0
2014-09-11 11:10:00,55.39,55.39,55.34,55.35,47500.0,43.0299,43.0299,42.9911,42.9989,47500.0
2014-09-11 11:15:00,55.35,55.49,55.35,55.44,51300.0,42.9989,43.1076,42.9989,43.0688,51300.0
2014-09-11 11:20:00,55.45,55.47,55.43,55.44,19700.0,43.0766,43.0921,43.061,43.0688,19700.0
2014-09-11 11:25:00,55.43,55.48,55.41,55.41,32500.0,43.061,43.0999,43.0455,43.0455,32500.0
2014-09-11 11:30:00,55.42,55.52,55.41,55.51,35600.0,43.0532,43.1309,43.0455,43.1232,35600.0
2014-09-11 11:35:00,55.52,55.57,55.52,55.54,28900.0,43.1309,43.1698,43.1309,43.1465,28900.0
2014-09-11 11:40:00,55.53,55.54,55.47,55.47,33100.0,43.1387,43.1465,43.0921,43.0921,33100.0
2014-09-11 11:45:00,55.47,55.54,55.47,55.53,25100.0,43.0921,43.1465,43.0921,43.1387,25100.0
2014-09-11 11:50:00,55.52,55.54,55.51,55.54,19100.0,43.1309,43.1465,43.1232,43.1465,19100.0
2014-09-11 11:55:00,55.54,55.55,55.5,55.51,20100.0,43.1465,43.1542,43.1154,43.1232,20100.0
2014-09-11 12:00:00,55.52,55.56,55.51,55.52,31100.0,43.1309,43.162,43.1232,43.1309,31100.0
2014-09-11 12:05:00,55.52,55.52,55.45,55.45,41300.0,43.1309,43.1309,43.0766,43.0766,41300.0
2014-09-11 12:10:00,55.45,55.46,55.44,55.44,37700.0,43.0766,43.0843,43.0688,43.0688,37700.0
2014-09-11 12:15:00,55.44,55.46,55.42,55.42,16600.0,43.0688,43.0843,43.0532,43.0532,16600.0
2014-09-11 12:20:00,55.42,55.45,55.41,55.42,25300.0,43.0532,43.0766,43.0455,43.0532,25300.0
2014-09-11 12:25:00,55.43,55.51,55.43,55.5,31600.0,43.061,43.1232,43.061,43.1154,31600.0
2014-09-11 12:30:00,55.5,55.5,55.45,55.45,11400.0,43.1154,43.1154,43.0766,43.0766,11400.0
2014-09-11 12:35:00,55.46,55.47,55.42,55.42,28600.0,43.0843,43.0921,43.0532,43.0532,28600.0
2014-09-11 12:40:00,55.42,55.43,55.4,55.4,20000.0,43.0532,43.061,43.0377,43.0377,20000.0
2014-09-11 12:45:00,55.4,55.41,55.38,55.4,26400.0,43.0377,43.0455,43.0222,43.0377,26400.0
2014-09-11 12:50:00,55.4,55.43,55.39,55.43,24500.0,43.0377,43.061,43.0299,43.061,24500.0
2014-09-11 12:55:00,55.43,55.43,55.37,55.4,39000.0,43.061,43.061,43.0144,43.0377,39000.0
2014-09-11 13:00:00,55.39,55.41,55.39,55.4,24900.0,43.0299,43.0455,43.0299,43.0377,24900.0
2014-09-11 13:05:00,55.4,55.41,55.36,55.37,27100.0,43.0377,43.0455,43.0066,43.0144,27100.0
2014-09-11 13:10:00,55.38,55.38,55.35,55.35,16000.0,43.0222,43.0222,42.9989,42.9989,16000.0
2014-09-11 13:15:00,55.36,55.38,55.35,55.35,35100.0,43.0066,43.0222,42.9989,42.9989,35100.0
2014-09-11 13:20:00,55.34,55.35,55.27,55.28,28300.0,42.9911,42.9989,42.9367,42.9445,28300.0
2014-09-11 13:25:00,55.28,55.29,55.24,55.29,48800.0,42.9445,42.9523,42.9134,42.9523,48800.0
2014-09-11 13:30:00,55.28,55.33,55.27,55.3,26300.0,42.9445,42.9833,42.9367,42.96,26300.0
2014-09-11 13:35:00,55.3,55.33,55.3,55.32,22000.0,42.96,42.9833,42.96,42.9756,22000.0
2014-09-11 13:40:00,55.32,55.34,55.29,55.3,28600.0,42.9756,42.9911,42.9523,42.96,28600.0
2014-09-11 13:45:00,55.3,55.37,55.3,55.35,52400.0,42.96,43.0144,42.96,42.9989,52400.0
2014-09-11 13:50:00,55.34,55.38,55.31,55.33,24000.0,42.9911,43.0222,42.9678,42.9833,24000.0
2014-09-11 13:55:00,55.33,55.37,55.33,55.37,15500.0,42.9833,43.0144,42.9833,43.0144,15500.0
2014-09-11 14:00:00,55.37,55.46,55.36,55.38,48800.0,43.0144,43.0843,43.0066,43.0222,48800.0
2014-09-11 14:05:00,55.39,55.42,55.37,55.41,20700.0,43.0299,43.0532,43.0144,43.0455,20700.0
2014-09-11 14:10:00,55.4,55.46,55.38,55.43,84300.0,43.0377,43.0843,43.0222,43.061,84300.0
2014-09-11 14:15:00,55.43,55.46,55.4,55.4,35000.0,43.061,43.0843,43.0377,43.0377,35000.0
2014-09-11 14:20:00,55.41,55.46,55.41,55.46,24900.0,43.0455,43.0843,43.0455,43.0843,24900.0
2014-09-11 14:25:00,55.46,55.52,55.46,55.51,48500.0,43.0843,43.1309,43.0843,43.1232,48500.0
2014-09-11 14:30:00,55.51,55.54,55.5,55.52,71600.0,43.1232,43.1465,43.1154,43.1309,71600.0
2014-09-11 14:35:00,55.51,55.51,55.47,55.47,52800.0,43.1232,43.1232,43.0921,43.0921,52800.0
2014-09-11 14:40:00,55.48,55.51,55.47,55.5,40000.0,43.0999,43.1232,43.0921,43.1154,40000.0
2014-09-11 14:45:00,55.51,55.52,55.5,55.5,60900.0,43.1232,43.1309,43.1154,43.1154,60900.0
2014-09-11 14:50:00,55.49,55.5,55.46,55.48,76600.0,43.1076,43.1154,43.0843,43.0999,76600.0
2014-09-11 14:55:00,55.47,55.5,55.45,55.46,46200.0,43.0921,43.1154,43.0766,43.0843,46200.0
2014-09-11 15:00:00,55.46,55.49,55.44,55.48,85900.0,43.0843,43.1076,43.0688,43.0999,85900.0
2014-09-11 15:05:00,55.49,55.49,55.41,55.41,28500.0,43.1076,43.1076,43.0455,43.0455,28500.0
2014-09-11 15:10:00,55.41,55.44,55.4,55.44,25600.0,43.0455,43.0688,43.0377,43.0688,25600.0
2014-09-11 15:15:00,55.44,55.47,55.43,55.45,37200.0,43.0688,43.0921,43.061,43.0766,37200.0
2014-09-11 15:20:00,55.46,55.5,55.43,55.43,37200.0,43.0843,43.1154,43.061,43.061,37200.0
2014-09-11 15:25:00,55.43,55.46,55.41,55.41,34000.0,43.061,43.0843,43.0455,43.0455,34000.0
2014-09-11 15:30:00,55.41,55.42,55.38,55.38,84400.0,43.0455,43.0532,43.0222,43.0222,84400.0
2014-09-11 15:35:00,55.39,55.4,55.37,55.37,50300.0,43.0299,43.0377,43.0144,43.0144,50300.0
2014-09-11 15:40:00,55.38,55.4,55.36,55.4,77700.0,43.0222,43.0377,43.0066,43.0377,77700.0
2014-09-11 15:45:00,55.4,55.45,55.39,55.43,118900.0,43.0377,43.0766,43.0299,43.061,118900.0
2014-09-11 15:50:00,55.43,55.45,55.41,55.41,75200.0,43.061,43.0766,43.0455,43.0455,75200.0
2014-09-11 15:55:00,55.41,55.45,55.41,55.42,166300.0,43.0455,43.0766,43.0455,43.0532,166300.0
2014-09-12 09:30:00,55.29,55.48,55.24,55.34,129700.0,42.9523,43.0999,42.9134,42.9911,129700.0
2014-09-12 09:35:00,55.33,55.5,55.32,55.34,109400.0,42.9833,43.1154,42.9756,42.9911,109400.0
2014-09-12 09:40:00,55.32,55.32,55.23,55.24,51600.0,42.9756,42.9756,42.9056,42.9134,51600.0
2014-09-12 09:45:00,55.23,55.26,55.18,55.26,81500.0,42.9056,42.9289,42.8668,42.9289,81500.0
2014-09-12 09:50:00,55.26,55.29,55.19,55.19,90500.0,42.9289,42.9523,42.8746,42.8746,90500.0
2014-09-12 09:55:00,55.19,55.26,55.19,55.19,52100.0,42.8746,42.9289,42.8746,42.8746,52100.0
2014-09-12 10:00:00,55.19,55.27,55.14,55.14,95500.0,42.8746,42.9367,42.8357,42.8357,95500.0
2014-09-12 10:05:00,55.13,55.36,55.11,55.36,96400.0,42.828,43.0066,42.8124,43.0066,96400.0
2014-09-12 10:10:00,55.36,55.43,55.3,55.41,140900.0,43.0066,43.061,42.96,43.0455,140900.0
2014-09-12 10:15:00,55.41,55.48,55.4,55.44,56000.0,43.0455,43.0999,43.0377,43.0688,56000.0
2014-09-12 10:20:00,55.45,55.48,55.41,55.42,52800.0,43.0766,43.0999,43.0455,43.0532,52800.0
2014-09-12 10:25:00,55.42,55.43,55.37,55.4,40700.0,43.0532,43.061,43.0144,43.0377,40700.0
2014-09-12 10:30:00,55.39,55.43,55.36,55.4,35800.0,43.0299,43.061,43.0066,43.0377,35800.0
2014-09-12 10:35:00,55.41,55.43,55.35,55.35,39700.0,43.0455,43.061,42.9989,42.9989,39700.0
2014-09-12 10:40:00,55.34,55.4,55.32,55.38,43600.0,42.9911,43.0377,42.9756,43.0222,43600.0
2014-09-12 10:45:00,55.37,55.37,55.29,55.34,29400.0,43.0144,43.0144,42.9523,42.9911,29400.0
2014-09-12 10:50:00,55.34,55.42,55.31,55.42,41200.0,42.9911,43.0532,42.9678,43.0532,41200.0
2014-09-12 10:55:00,55.41,55.46,55.39,55.45,60100.0,43.0455,43.0843,43.0299,43.0766,60100.0
2014-09-12 11:00:00,55.44,55.45,55.42,55.44,32900.0,43.0688,43.0766,43.0532,43.0688,32900.0
2014-09-12 11:05:00,55.43,55.48,55.42,55.47,41300.0,43.061,43.0999,43.0532,43.0921,41300.0
2014-09-12 11:10:00,55.48,55.48,55.39,55.4,47300.0,43.0999,43.0999,43.0299,43.0377,47300.0
2014-09-12 11:15:00,55.39,55.44,55.39,55.43,26500.0,43.0299,43.0688,43.0299,43.061,26500.0
2014-09-12 11:20:00,55.42,55.42,55.35,55.37,30800.0,43.0532,43.0532,42.9989,43.0144,30800.0
2014-09-12 11:25:00,55.38,55.42,55.35,55.38,30900.0,43.0222,43.0532,42.9989,43.0222,30900.0
2014-09-12 11:30:00,55.37,55.4,55.33,55.4,31600.0,43.0144,43.0377,42.9833,43.0377,31600.0
2014-09-12 11:35:00,55.39,55.4,55.35,55.35,36400.0,43.0299,43.0377,42.9989,42.9989,36400.0
2014-09-12 11:40:00,55.35,55.4,55.34,55.39,52900.0,42.9989,43.0377,42.9911,43.0299,52900.0
2014-09-12 11:45:00,55.39,55.41,55.33,55.33,39200.0,43.0299,43.0455,42.9833,42.9833,39200.0
2014-09-12 11:50:00,55.34,55.36,55.3,55.35,31900.0,42.9911,43.0066,42.96,42.9989,31900.0
2014-09-12 11:55:00,55.34,55.36,55.31,55.33,26800.0,42.9911,43.0066,42.9678,42.9833,26800.0
2014-09-12 12:00:00,55.32,55.32,55.27,55.29,52900.0,42.9756,42.9756,42.9367,42.9523,52900.0
2014-09-12 12:05:00,55.3,55.33,55.29,55.31,50900.0,42.96,42.9833,42.9523,42.9678,50900.0
2014-09-12 12:10:00,55.31,55.32,55.26,55.31,39800.0,42.9678,42.9756,42.9289,42.9678,39800.0
2014-09-12 12:15:00,55.31,55.32,55.27,55.27,23000.0,42.9678,42.9756,42.9367,42.9367,23000.0
2014-09-12 12:20:00,55.27,55.29,55.18,55.18,49800.0,42.9367,42.9523,42.8668,42.8668,49800.0
2014-09-12 12:25:00,55.19,55.25,55.19,55.25,27700.0,42.8746,42.9212,42.8746,42.9212,27700.0
2014-09-12 12:30:00,55.24,55.24,55.13,55.14,58100.0,42.9134,42.9134,42.828,42.8357,58100.0
2014-09-12 12:35:00,55.15,55.19,55.11,55.13,41900.0,42.8435,42.8746,42.8124,42.828,41900.0
2014-09-12 12:40:00,55.13,55.23,55.13,55.22,19300.0,42.828,42.9056,42.828,42.8979,19300.0
2014-09-12 12:45:00,55.22,55.22,55.18,55.2,36000.0,42.8979,42.8979,42.8668,42.8823,36000.0
2014-09-12 12:50:00,55.2,55.22,55.15,55.16,41000.0,42.8823,42.8979,42.8435,42.8513,41000.0
2014-09-12 12:55:00,55.16,55.19,55.15,55.18,20800.0,42.8513,42.8746,42.8435,42.8668,20800.0
2014-09-12 13:00:00,55.17,55.21,55.15,55.21,21900.0,42.859,42.8901,42.8435,42.8901,21900.0
2014-09-12 13:05:00,55.21,55.21,55.13,55.17,35700.0,42.8901,42.8901,42.828,42.859,35700.0
2014-09-12 13:10:00,55.16,55.18,55.12,55.13,27800.0,42.8513,42.8668,42.8202,42.828,27800.0
2014-09-12 13:15:00,55.13,55.14,55.07,55.08,60300.0,42.828,42.8357,42.7813,42.7891,60300.0
2014-09-12 13:20:00,55.08,55.09,55.01,55.03,38900.0,42.7891,42.7969,42.7347,42.7503,38900.0
2014-09-12 13:25:00,55.03,55.1,55.03,55.08,28400.0,42.7503,42.8047,42.7503,42.7891,28400.0
2014-09-12 13:30:00,55.08,55.09,55.04,55.06,38600.0,42.7891,42.7969,42.758,42.7736,38600.0
2014-09-12 13:35:00,55.05,55.09,55.03,55.07,28900.0,42.7658,42.7969,42.7503,42.7813,28900.0
2014-09-12 13:40:00,55.08,55.17,55.04,55.16,38100.0,42.7891,42.859,42.758,42.8513,38100.0
2014-09-12 13:45:00,55.16,55.16,55.12,55.13,42700.0,42.8513,42.8513,42.8202,42.828,42700.0
2014-09-12 13:50:00,55.13,55.2,55.11,55.19,49200.0,42.828,42.8823,42.8124,42.8746,49200.0
2014-09-12 13:55:00,55.19,55.19,55.14,55.18,32400.0,42.8746,42.8746,42.8357,42.8668,32400.0
2014-09-12 14:00:00,55.18,55.19,55.14,55.15,36600.0,42.8668,42.8746,42.8357,42.8435,36600.0
2014-09-12 14:05:00,55.15,55.21,55.15,55.21,24300.0,42.8435,42.8901,42.8435,42.8901,24300.0
2014-09-12 14:10:00,55.2,55.25,55.2,55.23,38600.0,42.8823,42.9212,42.8823,42.9056,38600.0
2014-09-12 14:15:00,55.23,55.25,55.19,55.2,41000.0,42.9056,42.9212,42.8746,42.8823,41000.0
2014-09-12 14:20:00,55.2,55.23,55.18,55.21,23900.0,42.8823,42.9056,42.8668,42.8901,23900.0
2014-09-12 14:25:00,55.2,55.21,55.12,55.12,39500.0,42.8823,42.8901,42.8202,42.8202,39500.0
2014-09-12 14:30:00,55.12,55.2,55.12,55.18,58800.0,42.8202,42.8823,42.8202,42.8668,58800.0
2014-09-12 14:35:00,55.17,55.19,55.11,55.12,31200.0,42.859,42.8746,42.8124,42.8202,31200.0
2014-09-12 14:40:00,55.12,55.13,55.04,55.12,52600.0,42.8202,42.828,42.758,42.8202,52600.0
2014-09-12 14:45:00,55.12,55.14,55.1,55.14,63100.0,42.8202,42.8357,42.8047,42.8357,63100.0
2014-09-12 14:50:00,55.14,55.14,55.1,55.1,26200.0,42.8357,42.8357,42.8047,42.8047,26200.0
2014-09-12 14:55:00,55.1,55.13,55.09,55.09,35700.0,42.8047,42.828,42.7969,42.7969,35700.0
2014-09-12 15:00:00,55.1,55.13,55.06,55.1,49000.0,42.8047,42.828,42.7736,42.8047,49000.0
2014-09-12 15:05:00,55.1,55.19,55.09,55.17,37000.0,42.8047,42.8746,42.7969,42.859,37000.0
2014-09-12 15:10:00,55.16,55.2,55.15,55.18,57000.0,42.8513,42.8823,42.8435,42.8668,57000.0
2014-09-12 15:15:00,55.18,55.24,55.18,55.24,169800.0,42.8668,42.9134,42.8668,42.9134,169800.0
2014-09-12 15:20:00,55.23,55.29,55.23,55.27,45200.0,42.9056,42.9523,42.9056,42.9367,45200.0
2014-09-12 15:25:00,55.26,55.26,55.21,55.23,43400.0,42.9289,42.9289,42.8901,42.9056,43400.0
2014-09-12 15:30:00,55.24,55.27,55.23,55.25,59200.0,42.9134,42.9367,42.9056,42.9212,59200.0
2014-09-12 15:35:00,55.25,55.27,55.25,55.25,49800.0,42.9212,42.9367,42.9212,42.9212,49800.0
2014-09-12 15:40:00,55.26,55.26,55.15,55.16,96800.0,42.9289,42.9289,42.8435,42.8513,96800.0
2014-09-12 15:45:00,55.16,55.19,55.14,55.17,133300.0,42.8513,42.8746,42.8357,42.859,133300.0
2014-09-12 15:50:00,55.17,55.22,55.17,55.19,281100.0,42.859,42.8979,42.859,42.8746,281100.0
2014-09-12 15:55:00,55.19,55.2,55.17,55.19,273400.0,42.8746,42.8823,42.859,42.8746,273400.0
2014-09-15 09:30:00,55.11,55.19,54.84,54.84,169700.0,42.8124,42.8746,42.6027,42.6027,169700.0
2014-09-15 09:35:00,54.85,54.86,54.75,54.8,101400.0,42.6104,42.6182,42.5328,42.5716,101400.0
2014-09-15 09:40:00,54.79,54.97,54.74,54.96,99000.0,42.5638,42.7037,42.525,42.6959,99000.0
2014-09-15 09:45:00,54.96,54.96,54.82,54.87,124900.0,42.6959,42.6959,42.5871,42.626,124900.0
2014-09-15 09:50:00,54.87,55.07,54.86,55.04,73400.0,42.626,42.7813,42.6182,42.758,73400.0
2014-09-15 09:55:00,55.03,55.09,54.98,55.0,68800.0,42.7503,42.7969,42.7114,42.727,68800.0
2014-09-15 10:00:00,54.99,55.07,54.94,55.04,78200.0,42.7192,42.7813,42.6804,42.758,78200.0
2014-09-15 10:05:00,55.04,55.11,55.04,55.07,73500.0,42.758,42.8124,42.758,42.7813,73500.0
2014-09-15 10:10:00,55.08,55.15,55.05,55.14,68100.0,42.7891,42.8435,42.7658,42.8357,68100.0
2014-09-15 10:15:00,55.14,55.25,55.13,55.25,91000.0,42.8357,42.9212,42.828,42.9212,91000.0
2014-09-15 10:20:00,55.24,55.26,55.21,55.25,54100.0,42.9134,42.9289,42.8901,42.9212,54100.0
2014-09-15 10:25:00,55.26,55.42,55.24,55.41,83600.0,42.9289,43.0532,42.9134,43.0455,83600.0
2014-09-15 10:30:00,55.41,55.43,55.32,55.32,86000.0,43.0455,43.061,42.9756,42.9756,86000.0
2014-09-15 10:35:00,55.32,55.35,55.28,55.32,45300.0,42.9756,42.9989,42.9445,42.9756,45300.0
2014-09-15 10:40:00,55.33,55.4,55.3,55.34,27000.0,42.9833,43.0377,42.96,42.9911,27000.0
2014-09-15 10:45:00,55.34,55.34,55.27,55.3,45400.0,42.9911,42.9911,42.9367,42.96,45400.0
2014-09-15 10:50:00,55.29,55.31,55.24,55.28,59500.0,42.9523,42.9678,42.9134,42.9445,59500.0
2014-09-15 10:55:00,55.28,55.35,55.25,55.3,62100.0,42.9445,42.9989,42.9212,42.96,62100.0
2014-09-15 11:00:00,55.3,55.3,55.21,55.24,40100.0,42.96,42.96,42.8901,42.9134,40100.0
2014-09-15 11:05:00,55.23,55.31,55.23,55.29,37300.0,42.9056,42.9678,42.9056,42.9523,37300.0
2014-09-15 11:10:00,55.28,55.3,55.23,55.24,75500.0,42.9445,42.96,42.9056,42.9134,75500.0
2014-09-15 11:15:00,55.24,55.27,55.18,55.18,23800.0,42.9134,42.9367,42.8668,42.8668,23800.0
2014-09-15 11:20:00,55.18,55.19,55.12,55.12,34600.0,42.8668,42.8746,42.8202,42.8202,34600.0
2014-09-15 11:25:00,55.12,55.15,55.09,55.13,32300.0,42.8202,42.8435,42.7969,42.828,32300.0
2014-09-15 11:30:00,55.12,55.21,55.12,55.2,38300.0,42.8202,42.8901,42.8202,42.8823,38300.0
2014-09-15 11:35:00,55.21,55.27,55.19,55.19,45200.0,42.8901,42.9367,42.8746,42.8746,45200.0
2014-09-15 11:40:00,55.2,55.21,55.16,55.18,40800.0,42.8823,42.8901,42.8513,42.8668,40800.0
2014-09-15 11:45:00,55.18,55.21,55.13,55.2,23600.0,42.8668,42.8901,42.828,42.8823,23600.0
2014-09-15 11:50:00,55.2,55.26,55.19,55.21,40600.0,42.8823,42.9289,42.8746,42.8901,40600.0
2014-09-15 11:55:00,55.2,55.26,55.19,55.19,39000.0,42.8823,42.9289,42.8746,42.8746,39000.0
2014-09-15 12:00:00,55.2,55.26,55.19,55.23,35700.0,42.8823,42.9289,42.8746,42.9056,35700.0
2014-09-15 12:05:00,55.23,55.28,55.22,55.23,27100.0,42.9056,42.9445,42.8979,42.9056,27100.0
2014-09-15 12:10:00,55.23,55.26,55.21,55.23,26000.0,42.9056,42.9289,42.8901,42.9056,26000.0
2014-09-15 12:15:00,55.23,55.28,55.21,55.24,34700.0,42.9056,42.9445,42.8901,42.9134,34700.0
2014-09-15 12:20:00,55.23,55.28,55.2,55.28,26900.0,42.9056,42.9445,42.8823,42.9445,26900.0
2014-09-15 12:25:00,55.27,55.32,55.26,55.28,27600.0,42.9367,42.9756,42.9289,42.9445,27600.0
2014-09-15 12:30:00,55.28,55.29,55.23,55.24,20500.0,42.9445,42.9523,42.9056,42.9134,20500.0
2014-09-15 12:35:00,55.25,55.26,55.23,55.23,27700.0,42.9212,42.9289,42.9056,42.9056,27700.0
2014-09-15 12:40:00,55.23,55.24,55.2,55.23,63100.0,42.9056,42.9134,42.8823,42.9056,63100.0
2014-09-15 12:45:00,55.23,55.25,55.2,55.25,62200.0,42.9056,42.9212,42.8823,42.9212,62200.0
2014-09-15 12:50:00,55.25,55.27,55.22,55.25,44400.0,42.9212,42.9367,42.8979,42.9212,44400.0
2014-09-15 12:55:00,55.25,55.26,55.23,55.26,30900.0,42.9212,42.9289,42.9056,42.9289,30900.0
2014-09-15 13:00:00,55.25,55.28,55.24,55.27,28300.0,42.9212,42.9445,42.9134,42.9367,28300.0
2014-09-15 13:05:00,55.27,55.3,55.25,55.28,37800.0,42.9367,42.96,42.9212,42.9445,37800.0
2014-09-15 13:10:00,55.29,55.32,55.28,55.32,41400.0,42.9523,42.9756,42.9445,42.9756,41400.0
2014-09-15 13:15:00,55.32,55.35,55.3,55.33,38500.0,42.9756,42.9989,42.96,42.9833,38500.0
2014-09-15 13:20:00,55.33,55.33,55.28,55.29,30400.0,42.9833,42.9833,42.9445,42.9523,30400.0
2014-09-15 13:25:00,55.29,55.31,55.23,55.23,84200.0,42.9523,42.9678,42.9056,42.9056,84200.0
2014-09-15 13:30:00,55.24,55.26,55.23,55.24,23800.0,42.9134,42.9289,42.9056,42.9134,23800.0
2014-09-15 13:35:00,55.24,55.28,55.22,55.28,27500.0,42.9134,42.9445,42.8979,42.9445,27500.0
2014-09-15 13:40:00,55.27,55.28,55.23,55.26,57100.0,42.9367,42.9445,42.9056,42.9289,57100.0
2014-09-15 13:45:00,55.26,55.27,55.23,55.23,34800.0,42.9289,42.9367,42.9056,42.9056,34800.0
2014-09-15 13:50:00,55.23,55.24,55.19,55.21,41300.0,42.9056,42.9134,42.8746,42.8901,41300.0
2014-09-15 13:55:00,55.2,55.24,55.2,55.22,25700.0,42.8823,42.9134,42.8823,42.8979,25700.0
2014-09-15 14:00:00,55.22,55.27,55.2,55.26,24200.0,42.8979,42.9367,42.8823,42.9289,24200.0
2014-09-15 14:05:00,55.26,55.29,55.25,55.27,34000.0,42.9289,42.9523,42.9212,42.9367,34000.0
2014-09-15 14:10:00,55.27,55.3,55.26,55.28,31200.0,42.9367,42.96,42.9289,42.9445,31200.0
2014-09-15 14:15:00,55.29,55.3,55.27,55.3,27700.0,42.9523,42.96,42.9367,42.96,27700.0
2014-09-15 14:20:00,55.3,55.35,55.3,55.35,29300.0,42.96,42.9989,42.96,42.9989,29300.0
2014-09-15 14:25:00,55.35,55.43,55.33,55.43,57000.0,42.9989,43.061,42.9833,43.061,57000.0
2014-09-15 14:30:00,55.42,55.44,55.35,55.37,74000.0,43.0532,43.0688,42.9989,43.0144,74000.0
2014-09-15 14:35:00,55.38,55.45,55.38,55.44,74200.0,43.0222,43.0766,43.0222,43.0688,74200.0
2014-09-15 14:40:00,55.44,55.45,55.4,55.41,60500.0,43.0688,43.0766,43.0377,43.0455,60500.0
2014-09-15 14:45:00,55.41,55.41,55.37,55.38,35900.0,43.0455,43.0455,43.0144,43.0222,35900.0
2014-09-15 14:50:00,55.37,55.4,55.35,55.38,28600.0,43.0144,43.0377,42.9989,43.0222,28600.0
2014-09-15 14:55:00,55.37,55.39,55.35,55.37,31400.0,43.0144,43.0299,42.9989,43.0144,31400.0
2014-09-15 15:00:00,55.37,55.43,55.36,55.39,46300.0,43.0144,43.061,43.0066,43.0299,46300.0
2014-09-15 15:05:00,55.39,55.41,55.38,55.39,28500.0,43.0299,43.0455,43.0222,43.0299,28500.0
2014-09-15 15:10:00,55.39,55.4,55.37,55.39,30600.0,43.0299,43.0377,43.0144,43.0299,30600.0
2014-09-15 15:15:00,55.39,55.4,55.34,55.36,62100.0,43.0299,43.0377,42.9911,43.0066,62100.0
2014-09-15 15:20:00,55.36,55.39,55.34,55.35,40600.0,43.0066,43.0299,42.9911,42.9989,40600.0
2014-09-15 15:25:00,55.35,55.41,55.33,55.4,49400.0,42.9989,43.0455,42.9833,43.0377,49400.0
2014-09-15 15:30:00,55.4,55.41,55.35,55.4,63800.0,43.0377,43.0455,42.9989,43.0377,63800.0
2014-09-15 15:35:00,55.39,55.41,55.38,55.41,61500.0,43.0299,43.0455,43.0222,43.0455,61500.0
2014-09-15 15:40:00,55.41,55.41,55.39,55.4,96900.0,43.0455,43.0455,43.0299,43.0377,96900.0
2014-09-15 15:45:00,55.41,55.43,55.38,55.38,193800.0,43.0455,43.061,43.0222,43.0222,193800.0
2014-09-15 15:50:00,55.38,55.41,55.38,55.4,186500.0,43.0222,43.0455,43.0222,43.0377,186500.0
2014-09-15 15:55:00,55.4,55.4,55.35,55.39,417400.0,43.0377,43.0377,42.9989,43.0299,417400.0
2014-09-16 09:30:00,55.22,55.5,55.21,55.46,124500.0,42.8979,43.1154,42.8901,43.0843,124500.0
2014-09-16 09:35:00,55.46,55.64,55.44,55.61,110700.0,43.0843,43.2242,43.0688,43.2008,110700.0
2014-09-16 09:40:00,55.61,55.73,55.61,55.68,218600.0,43.2008,43.2941,43.2008,43.2552,218600.0
2014-09-16 09:45:00,55.67,55.68,55.56,55.59,121600.0,43.2475,43.2552,43.162,43.1853,121600.0
2014-09-16 09:50:00,55.59,55.61,55.56,55.61,210400.0,43.1853,43.2008,43.162,43.2008,210400.0
2014-09-16 09:55:00,55.61,55.61,55.57,55.58,85500.0,43.2008,43.2008,43.1698,43.1775,85500.0
2014-09-16 10:00:00,55.58,55.61,55.55,55.57,148000.0,43.1775,43.2008,43.1542,43.1698,148000.0
2014-09-16 10:05:00,55.57,55.6,55.54,55.59,174400.0,43.1698,43.1931,43.1465,43.1853,174400.0
2014-09-16 10:10:00,55.6,55.6,55.56,55.58,96900.0,43.1931,43.1931,43.162,43.1775,96900.0
2014-09-16 10:15:00,55.58,55.59,55.54,55.56,203600.0,43.1775,43.1853,43.1465,43.162,203600.0
2014-09-16 10:20:00,55.56,55.59,55.47,55.47,146400.0,43.162,43.1853,43.0921,43.0921,146400.0
2014-09-16 10:25:00,55.48,55.5,55.44,55.44,224200.0,43.0999,43.1154,43.0688,43.0688,224200.0
2014-09-16 10:30:00,55.44,55.47,55.39,55.39,101100.0,43.0688,43.0921,43.0299,43.0299,101100.0
2014-09-16 10:35:00,55.4,55.41,55.32,55.41,156200.0,43.0377,43.0455,42.9756,43.0455,156200.0
2014-09-16 10:40:00,55.41,55.41,55.25,55.25,68100.0,43.0455,43.0455,42.9212,42.9212,68100.0
2014-09-16 10:45:00,55.25,55.32,55.25,55.29,74600.0,42.9212,42.9756,42.9212,42.9523,74600.0
2014-09-16 10:50:00,55.29,55.3,55.24,55.24,71400.0,42.9523,42.96,42.9134,42.9134,71400.0
2014-09-16 10:55:00,55.24,55.27,55.2,55.21,69200.0,42.9134,42.9367,42.8823,42.8901,69200.0
2014-09-16 11:00:00,55.2,55.2,55.13,55.16,119300.0,42.8823,42.8823,42.828,42.8513,119300.0
2014-09-16 11:05:00,55.16,55.19,55.13,55.19,62300.0,42.8513,42.8746,42.828,42.8746,62300.0
2014-09-16 11:10:00,55.19,55.25,55.17,55.23,96900.0,42.8746,42.9212,42.859,42.9056,96900.0
2014-09-16 11:15:00,55.23,55.25,55.17,55.22,63900.0,42.9056,42.9212,42.859,42.8979,63900.0
2014-09-16 11:20:00,55.22,55.32,55.18,55.3,94000.0,42.8979,42.9756,42.8668,42.96,94000.0
2014-09-16 11:25:00,55.3,55.39,55.29,55.38,55800.0,42.96,43.0299,42.9523,43.0222,55800.0
2014-09-16 11:30:00,55.38,55.42,55.36,55.39,65300.0,43.0222,43.0532,43.0066,43.0299,65300.0
2014-09-16 11:35:00,55.39,55.44,55.39,55.42,66000.0,43.0299,43.0688,43.0299,43.0532,66000.0
2014-09-16 11:40:00,55.42,55.44,55.39,55.41,71800.0,43.0532,43.0688,43.0299,43.0455,71800.0
2014-09-16 11:45:00,55.41,55.45,55.4,55.41,58300.0,43.0455,43.0766,43.0377,43.0455,58300.0
2014-09-16 11:50:00,55.42,55.51,55.4,55.51,91300.0,43.0532,43.1232,43.0377,43.1232,91300.0
2014-09-16 11:55:00,55.51,55.57,55.49,55.51,41500.0,43.1232,43.1698,43.1076,43.1232,41500.0
2014-09-16 12:00:00,55.51,55.53,55.43,55.43,68900.0,43.1232,43.1387,43.061,43.061,68900.0
2014-09-16 12:05:00,55.44,55.45,55.4,55.4,36200.0,43.0688,43.0766,43.0377,43.0377,36200.0
2014-09-16 12:10:00,55.41,55.48,55.41,55.46,33800.0,43.0455,43.0999,43.0455,43.0843,33800.0
2014-09-16 12:15:00,55.48,55.49,55.43,55.44,88400.0,43.0999,43.1076,43.061,43.0688,88400.0
2014-09-16 12:20:00,55.45,55.53,55.44,55.52,55700.0,43.0766,43.1387,43.0688,43.1309,55700.0
2014-09-16 12:25:00,55.52,55.53,55.48,55.5,32700.0,43.1309,43.1387,43.0999,43.1154,32700.0
2014-09-16 12:30:00,55.5,55.55,55.5,55.51,40400.0,43.1154,43.1542,43.1154,43.1232,40400.0
2014-09-16 12:35:00,55.51,55.56,55.49,55.54,29300.0,43.1232,43.162,43.1076,43.1465,29300.0
2014-09-16 12:40:00,55.53,55.56,55.52,55.52,28500.0,43.1387,43.162,43.1309,43.1309,28500.0
2014-09-16 12:45:00,55.53,55.55,55.51,55.51,31200.0,43.1387,43.1542,43.1232,43.1232,31200.0
2014-09-16 12:50:00,55.52,55.55,55.51,55.54,35000.0,43.1309,43.1542,43.1232,43.1465,35000.0
2014-09-16 12:55:00,55.54,55.55,55.5,55.52,35100.0,43.1465,43.1542,43.1154,43.1309,35100.0
2014-09-16 13:00:00,55.52,55.55,55.5,55.52,29300.0,43.1309,43.1542,43.1154,43.1309,29300.0
2014-09-16 13:05:00,55.51,55.55,55.49,55.54,31400.0,43.1232,43.1542,43.1076,43.1465,31400.0
2014-09-16 13:10:00,55.53,55.55,55.48,55.51,34200.0,43.1387,43.1542,43.0999,43.1232,34200.0
2014-09-16 13:15:00,55.51,55.55,55.47,55.55,36000.0,43.1232,43.1542,43.0921,43.1542,36000.0
2014-09-16 13:20:00,55.54,55.59,55.53,55.57,40100.0,43.1465,43.1853,43.1387,43.1698,40100.0
2014-09-16 13:25:00,55.58,55.6,55.57,55.6,31200.0,43.1775,43.1931,43.1698,43.1931,31200.0
2014-09-16 13:30:00,55.6,55.63,55.6,55.62,50100.0,43.1931,43.2164,43.1931,43.2086,50100.0
2014-09-16 13:35:00,55.62,55.67,55.61,55.64,43600.0,43.2086,43.2475,43.2008,43.2242,43600.0
2014-09-16 13:40:00,55.64,55.66,55.63,55.66,40000.0,43.2242,43.2397,43.2164,43.2397,40000.0
2014-09-16 13:45:00,55.66,55.67,55.64,55.65,26000.0,43.2397,43.2475,43.2242,43.2319,26000.0
2014-09-16 13:50:00,55.64,55.68,55.64,55.66,62700.0,43.2242,43.2552,43.2242,43.2397,62700.0
2014-09-16 13:55:00,55.65,55.67,55.64,55.66,45600.0,43.2319,43.2475,43.2242,43.2397,45600.0
2014-09-16 14:00:00,55.66,55.68,55.62,55.62,61700.0,43.2397,43.2552,43.2086,43.2086,61700.0
2014-09-16 14:05:00,55.62,55.67,55.6,55.61,37500.0,43.2086,43.2475,43.1931,43.2008,37500.0
2014-09-16 14:10:00,55.61,55.64,55.6,55.63,35500.0,43.2008,43.2242,43.1931,43.2164,35500.0
2014-09-16 14:15:00,55.64,55.65,55.59,55.6,36100.0,43.2242,43.2319,43.1853,43.1931,36100.0
2014-09-16 14:20:00,55.59,55.64,55.58,55.64,32700.0,43.1853,43.2242,43.1775,43.2242,32700.0
2014-09-16 14:25:00,55.64,55.66,55.6,55.61,48200.0,43.2242,43.2397,43.1931,43.2008,48200.0
2014-09-16 14:30:00,55.62,55.62,55.57,55.58,67200.0,43.2086,43.2086,43.1698,43.1775,67200.0
2014-09-16 14:35:00,55.6,55.63,55.57,55.62,36600.0,43.1931,43.2164,43.1698,43.2086,36600.0
2014-09-16 14:40:00,55.62,55.63,55.6,55.63,24800.0,43.2086,43.2164,43.1931,43.2164,24800.0
2014-09-16 14:45:00,55.63,55.65,55.6,55.61,57900.0,43.2164,43.2319,43.1931,43.2008,57900.0
2014-09-16 14:50:00,55.61,55.62,55.55,55.58,48800.0,43.2008,43.2086,43.1542,43.1775,48800.0
2014-09-16 14:55:00,55.58,55.62,55.56,55.59,43000.0,43.1775,43.2086,43.162,43.1853,43000.0
2014-09-16 15:00:00,55.6,55.64,55.59,55.61,48300.0,43.1931,43.2242,43.1853,43.2008,48300.0
2014-09-16 15:05:00,55.61,55.65,55.6,55.6,68200.0,43.2008,43.2319,43.1931,43.1931,68200.0
2014-09-16 15:10:00,55.6,55.62,55.6,55.62,25100.0,43.1931,43.2086,43.1931,43.2086,25100.0
2014-09-16 15:15:00,55.62,55.64,55.6,55.63,62500.0,43.2086,43.2242,43.1931,43.2164,62500.0
2014-09-16 15:20:00,55.64,55.65,55.63,55.65,39600.0,43.2242,43.2319,43.2164,43.2319,39600.0
2014-09-16 15:25:00,55.65,55.65,55.6,55.6,91700.0,43.2319,43.2319,43.1931,43.1931,91700.0
2014-09-16 15:30:00,55.61,55.64,55.6,55.62,99900.0,43.2008,43.2242,43.1931,43.2086,99900.0
2014-09-16 15:35:00,55.62,55.62,55.6,55.6,72000.0,43.2086,43.2086,43.1931,43.1931,72000.0
2014-09-16 15:40:00,55.6,55.66,55.6,55.66,108800.0,43.1931,43.2397,43.1931,43.2397,108800.0
2014-09-16 15:45:00,55.65,55.66,55.63,55.64,130600.0,43.2319,43.2397,43.2164,43.2242,130600.0
2014-09-16 15:50:00,55.64,55.66,55.64,55.66,279700.0,43.2242,43.2397,43.2242,43.2397,279700.0
2014-09-16 15:55:00,55.66,55.68,55.63,55.64,325500.0,43.2397,43.2552,43.2164,43.2242,325500.0
2014-09-17 09:30:00,55.84,55.96,55.73,55.96,246000.0,43.3795,43.4727,43.2941,43.4727,246000.0
2014-09-17 09:35:00,55.95,56.15,55.92,56.01,163100.0,43.465,43.6203,43.4417,43.5116,163100.0
2014-09-17 09:40:00,56.01,56.23,56.0,56.14,151800.0,43.5116,43.6825,43.5038,43.6126,151800.0
2014-09-17 09:45:00,56.15,56.24,56.1,56.1,124800.0,43.6203,43.6903,43.5815,43.5815,124800.0
2014-09-17 09:50:00,56.09,56.1,56.03,56.05,162400.0,43.5737,43.5815,43.5271,43.5427,162400.0
2014-09-17 09:55:00,56.05,56.05,55.92,55.93,143900.0,43.5427,43.5427,43.4417,43.4494,143900.0
2014-09-17 10:00:00,55.92,55.99,55.89,55.95,92100.0,43.4417,43.4961,43.4184,43.465,92100.0
2014-09-17 10:05:00,55.94,55.98,55.92,55.94,115300.0,43.4572,43.4883,43.4417,43.4572,115300.0
2014-09-17 10:10:00,55.95,55.95,55.86,55.86,66400.0,43.465,43.465,43.3951,43.3951,66400.0
2014-09-17 10:15:00,55.85,55.88,55.85,55.87,34400.0,43.3873,43.4106,43.3873,43.4028,34400.0
2014-09-17 10:20:00,55.88,55.91,55.86,55.91,64700.0,43.4106,43.4339,43.3951,43.4339,64700.0
2014-09-17 10:25:00,55.91,56.02,55.91,56.02,53000.0,43.4339,43.5194,43.4339,43.5194,53000.0
2014-09-17 10:30:00,56.01,56.02,55.91,55.91,80000.0,43.5116,43.5194,43.4339,43.4339,80000.0
2014-09-17 10:35:00,55.91,55.92,55.83,55.86,50000.0,43.4339,43.4417,43.3718,43.3951,50000.0
2014-09-17 10:40:00,55.86,55.92,55.85,55.9,41300.0,43.3951,43.4417,43.3873,43.4261,41300.0
2014-09-17 10:45:00,55.9,55.92,55.86,55.91,99100.0,43.4261,43.4417,43.3951,43.4339,99100.0
2014-09-17 10:50:00,55.92,55.92,55.85,55.87,75600.0,43.4417,43.4417,43.3873,43.4028,75600.0
2014-09-17 10:55:00,55.87,55.91,55.85,55.9,112600.0,43.4028,43.4339,43.3873,43.4261,112600.0
2014-09-17 11:00:00,55.89,55.94,55.88,55.94,75300.0,43.4184,43.4572,43.4106,43.4572,75300.0
2014-09-17 11:05:00,55.94,55.94,55.89,55.91,55500.0,43.4572,43.4572,43.4184,43.4339,55500.0
2014-09-17 11:10:00,55.91,55.96,55.91,55.96,56500.0,43.4339,43.4727,43.4339,43.4727,56500.0
2014-09-17 11:15:00,55.96,55.98,55.93,55.94,32900.0,43.4727,43.4883,43.4494,43.4572,32900.0
2014-09-17 11:20:00,55.94,55.94,55.89,55.91,47900.0,43.4572,43.4572,43.4184,43.4339,47900.0
2014-09-17 11:25:00,55.92,55.95,55.89,55.91,80500.0,43.4417,43.465,43.4184,43.4339,80500.0
2014-09-17 11:30:00,55.92,55.93,55.81,55.85,70100.0,43.4417,43.4494,43.3562,43.3873,70100.0
2014-09-17 11:35:00,55.86,55.86,55.82,55.85,44000.0,43.3951,43.3951,43.364,43.3873,44000.0
2014-09-17 11:40:00,55.85,55.87,55.85,55.85,24900.0,43.3873,43.4028,43.3873,43.3873,24900.0
2014-09-17 11:45:00,55.85,55.88,55.83,55.84,39200.0,43.3873,43.4106,43.3718,43.3795,39200.0
2014-09-17 11:50:00,55.84,55.87,55.84,55.87,39400.0,43.3795,43.4028,43.3795,43.4028,39400.0
2014-09-17 11:55:00,55.87,55.88,55.82,55.83,38300.0,43.4028,43.4106,43.364,43.3718,38300.0
2014-09-17 12:00:00,55.83,55.85,55.82,55.85,25300.0,43.3718,43.3873,43.364,43.3873,25300.0
2014-09-17 12:05:00,55.85,55.86,55.81,55.81,40800.0,43.3873,43.3951,43.3562,43.3562,40800.0
2014-09-17 12:10:00,55.83,55.84,55.8,55.81,60400.0,43.3718,43.3795,43.3485,43.3562,60400.0
2014-09-17 12:15:00,55.81,55.83,55.79,55.81,30900.0,43.3562,43.3718,43.3407,43.3562,30900.0
2014-09-17 12:20:00,55.82,55.82,55.74,55.76,41100.0,43.364,43.364,43.3018,43.3174,41100.0
2014-09-17 12:25:00,55.76,55.78,55.73,55.74,88900.0,43.3174,43.3329,43.2941,43.3018,88900.0
2014-09-17 12:30:00,55.74,55.78,55.72,55.78,71100.0,43.3018,43.3329,43.2863,43.3329,71100.0
2014-09-17 12:35:00,55.78,55.83,55.77,55.82,45900.0,43.3329,43.3718,43.3251,43.364,45900.0
2014-09-17 12:40:00,55.83,55.87,55.82,55.87,26700.0,43.3718,43.4028,43.364,43.4028,26700.0
2014-09-17 12:45:00,55.87,55.87,55.86,55.87,8800.0,43.4028,43.4028,43.3951,43.4028,8800.0
2014-09-17 12:50:00,55.87,55.88,55.86,55.87,19000.0,43.4028,43.4106,43.3951,43.4028,19000.0
2014-09-17 12:55:00,55.88,55.88,55.78,55.78,46600.0,43.4106,43.4106,43.3329,43.3329,46600.0
2014-09-17 13:00:00,55.78,55.78,55.77,55.77,22700.0,43.3329,43.3329,43.3251,43.3251,22700.0
2014-09-17 13:05:00,55.77,55.78,55.73,55.73,22500.0,43.3251,43.3329,43.2941,43.2941,22500.0
2014-09-17 13:10:00,55.73,55.77,55.73,55.77,23800.0,43.2941,43.3251,43.2941,43.3251,23800.0
2014-09-17 13:15:00,55.76,55.76,55.7,55.7,31400.0,43.3174,43.3174,43.2708,43.2708,31400.0
2014-09-17 13:20:00,55.71,55.71,55.69,55.69,17800.0,43.2785,43.2785,43.263,43.263,17800.0
2014-09-17 13:25:00,55.69,55.7,55.68,55.69,20000.0,43.263,43.2708,43.2552,43.263,20000.0
2014-09-17 13:30:00,55.68,55.73,55.68,55.73,44100.0,43.2552,43.2941,43.2552,43.2941,44100.0
2014-09-17 13:35:00,55.74,55.78,55.73,55.77,26400.0,43.3018,43.3329,43.2941,43.3251,26400.0
2014-09-17 13:40:00,55.78,55.83,55.77,55.81,52000.0,43.3329,43.3718,43.3251,43.3562,52000.0
2014-09-17 13:45:00,55.8,55.85,55.8,55.84,25000.0,43.3485,43.3873,43.3485,43.3795,25000.0
2014-09-17 13:50:00,55.84,55.88,55.82,55.87,57200.0,43.3795,43.4106,43.364,43.4028,57200.0
2014-09-17 13:55:00,55.87,55.91,55.86,55.88,63100.0,43.4028,43.4339,43.3951,43.4106,63100.0
2014-09-17 14:00:00,55.88,55.99,55.5,55.57,319300.0,43.4106,43.4961,43.1154,43.1698,319300.0
2014-09-17 14:05:00,55.57,55.85,55.57,55.8,109100.0,43.1698,43.3873,43.1698,43.3485,109100.0
2014-09-17 14:10:00,55.81,56.1,55.8,56.05,226300.0,43.3562,43.5815,43.3485,43.5427,226300.0
2014-09-17 14:15:00,56.05,56.16,56.01,56.16,148800.0,43.5427,43.6281,43.5116,43.6281,148800.0
2014-09-17 14:20:00,56.16,56.17,56.09,56.14,90400.0,43.6281,43.6359,43.5737,43.6126,90400.0
2014-09-17 14:25:00,56.15,56.19,56.1,56.14,113500.0,43.6203,43.6514,43.5815,43.6126,113500.0
2014-09-17 14:30:00,56.14,56.15,56.05,56.05,133500.0,43.6126,43.6203,43.5427,43.5427,133500.0
2014-09-17 14:35:00,56.05,56.05,55.97,55.97,65900.0,43.5427,43.5427,43.4805,43.4805,65900.0
2014-09-17 14:40:00,55.98,56.05,55.91,55.94,82900.0,43.4883,43.5427,43.4339,43.4572,82900.0
2014-09-17 14:45:00,55.95,55.98,55.87,55.97,109000.0,43.465,43.4883,43.4028,43.4805,109000.0
2014-09-17 14:50:00,55.98,56.02,55.92,56.0,191500.0,43.4883,43.5194,43.4417,43.5038,191500.0
2014-09-17 14:55:00,56.0,56.04,55.95,55.98,56600.0,43.5038,43.5349,43.465,43.4883,56600.0
2014-09-17 15:00:00,55.97,56.03,55.93,56.02,141400.0,43.4805,43.5271,43.4494,43.5194,141400.0
2014-09-17 15:05:00,56.02,56.1,56.02,56.08,133600.0,43.5194,43.5815,43.5194,43.566,133600.0
2014-09-17 15:10:00,56.08,56.19,56.06,56.19,191000.0,43.566,43.6514,43.5504,43.6514,191000.0
2014-09-17 15:15:00,56.19,56.25,56.13,56.14,164700.0,43.6514,43.698,43.6048,43.6126,164700.0
2014-09-17 15:20:00,56.13,56.16,56.0,56.04,171800.0,43.6048,43.6281,43.5038,43.5349,171800.0
2014-09-17 15:25:00,56.03,56.08,55.98,56.06,167100.0,43.5271,43.566,43.4883,43.5504,167100.0
2014-09-17 15:30:00,56.05,56.1,55.98,56.0,144600.0,43.5427,43.5815,43.4883,43.5038,144600.0
2014-09-17 15:35:00,55.99,56.03,55.89,55.9,127100.0,43.4961,43.5271,43.4184,43.4261,127100.0
2014-09-17 15:40:00,55.89,55.93,55.87,55.87,115000.0,43.4184,43.4494,43.4028,43.4028,115000.0
2014-09-17 15:45:00,55.87,55.89,55.79,55.86,204400.0,43.4028,43.4184,43.3407,43.3951,204400.0
2014-09-17 15:50:00,55.85,55.91,55.82,55.85,239900.0,43.3873,43.4339,43.364,43.3873,239900.0
2014-09-17 15:55:00,55.85,55.88,55.8,55.85,300500.0,43.3873,43.4106,43.3485,43.3873,300500.0
2014-09-18 09:30:00,55.76,56.07,55.76,55.9,238900.0,43.3174,43.5582,43.3174,43.4261,238900.0
2014-09-18 09:35:00,55.91,56.09,55.87,56.09,102100.0,43.4339,43.5737,43.4028,43.5737,102100.0
2014-09-18 09:40:00,56.08,56.22,56.05,56.19,119300.0,43.566,43.6747,43.5427,43.6514,119300.0
2014-09-18 09:45:00,56.2,56.24,56.14,56.23,81700.0,43.6592,43.6903,43.6126,43.6825,81700.0
2014-09-18 09:50:00,56.24,56.24,56.15,56.2,100600.0,43.6903,43.6903,43.6203,43.6592,100600.0
2014-09-18 09:55:00,56.21,56.22,56.13,56.14,76000.0,43.667,43.6747,43.6048,43.6126,76000.0
2014-09-18 10:00:00,56.14,56.16,56.07,56.12,77700.0,43.6126,43.6281,43.5582,43.597,77700.0
2014-09-18 10:05:00,56.12,56.16,56.11,56.16,88500.0,43.597,43.6281,43.5893,43.6281,88500.0
2014-09-18 10:10:00,56.16,56.19,56.09,56.15,58100.0,43.6281,43.6514,43.5737,43.6203,58100.0
2014-09-18 10:15:00,56.15,56.17,56.12,56.12,45700.0,43.6203,43.6359,43.597,43.597,45700.0
2014-09-18 10:20:00,56.13,56.16,56.09,56.11,68400.0,43.6048,43.6281,43.5737,43.5893,68400.0
2014-09-18 10:25:00,56.1,56.14,56.06,56.07,111000.0,43.5815,43.6126,43.5504,43.5582,111000.0
2014-09-18 10:30:00,56.08,56.2,56.07,56.2,121500.0,43.566,43.6592,43.5582,43.6592,121500.0
2014-09-18 10:35:00,56.2,56.24,56.19,56.23,94700.0,43.6592,43.6903,43.6514,43.6825,94700.0
2014-09-18 10:40:00,56.23,56.23,56.17,56.19,69700.0,43.6825,43.6825,43.6359,43.6514,69700.0
2014-09-18 10:45:00,56.19,56.29,56.19,56.27,120100.0,43.6514,43.7291,43.6514,43.7136,120100.0
2014-09-18 10:50:00,56.27,56.29,56.22,56.28,80300.0,43.7136,43.7291,43.6747,43.7213,80300.0
2014-09-18 10:55:00,56.28,56.29,56.15,56.15,50400.0,43.7213,43.7291,43.6203,43.6203,50400.0
2014-09-18 11:00:00,56.15,56.18,56.12,56.13,49000.0,43.6203,43.6437,43.597,43.6048,49000.0
2014-09-18 11:05:00,56.13,56.17,56.12,56.15,46900.0,43.6048,43.6359,43.597,43.6203,46900.0
2014-09-18 11:10:00,56.15,56.18,56.14,56.18,50400.0,43.6203,43.6437,43.6126,43.6437,50400.0
2014-09-18 11:15:00,56.17,56.17,56.1,56.12,76400.0,43.6359,43.6359,43.5815,43.597,76400.0
2014-09-18 11:20:00,56.12,56.19,56.11,56.19,60500.0,43.597,43.6514,43.5893,43.6514,60500.0
2014-09-18 11:25:00,56.19,56.19,56.12,56.12,40300.0,43.6514,43.6514,43.597,43.597,40300.0
2014-09-18 11:30:00,56.12,56.17,56.11,56.17,50400.0,43.597,43.6359,43.5893,43.6359,50400.0
2014-09-18 11:35:00,56.18,56.19,56.14,56.14,34300.0,43.6437,43.6514,43.6126,43.6126,34300.0
2014-09-18 11:40:00,56.14,56.2,56.12,56.2,84300.0,43.6126,43.6592,43.597,43.6592,84300.0
2014-09-18 11:45:00,56.19,56.22,56.17,56.19,45700.0,43.6514,43.6747,43.6359,43.6514,45700.0
2014-09-18 11:50:00,56.18,56.19,56.15,56.16,47000.0,43.6437,43.6514,43.6203,43.6281,47000.0
2014-09-18 11:55:00,56.15,56.18,56.15,56.17,36500.0,43.6203,43.6437,43.6203,43.6359,36500.0
2014-09-18 12:00:00,56.18,56.19,56.16,56.18,35300.0,43.6437,43.6514,43.6281,43.6437,35300.0
2014-09-18 12:05:00,56.18,56.18,56.15,56.17,55400.0,43.6437,43.6437,43.6203,43.6359,55400.0
2014-09-18 12:10:00,56.17,56.21,56.15,56.19,41100.0,43.6359,43.667,43.6203,43.6514,41100.0
2014-09-18 12:15:00,56.19,56.27,56.19,56.26,42100.0,43.6514,43.7136,43.6514,43.7058,42100.0
2014-09-18 12:20:00,56.26,56.33,56.25,56.32,62300.0,43.7058,43.7602,43.698,43.7524,62300.0
2014-09-18 12:25:00,56.31,56.38,56.3,56.35,142600.0,43.7446,43.799,43.7369,43.7757,142600.0
2014-09-18 12:30:00,56.36,56.36,56.33,56.34,41000.0,43.7835,43.7835,43.7602,43.768,41000.0
2014-09-18 12:35:00,56.33,56.38,56.32,56.36,77900.0,43.7602,43.799,43.7524,43.7835,77900.0
2014-09-18 12:40:00,56.37,56.4,56.35,56.37,77900.0,43.7913,43.8146,43.7757,43.7913,77900.0
2014-09-18 12:45:00,56.37,56.39,56.36,56.38,28400.0,43.7913,43.8068,43.7835,43.799,28400.0
2014-09-18 12:50:00,56.38,56.39,56.33,56.33,63700.0,43.799,43.8068,43.7602,43.7602,63700.0
2014-09-18 12:55:00,56.33,56.42,56.33,56.41,81800.0,43.7602,43.8301,43.7602,43.8223,81800.0
2014-09-18 13:00:00,56.41,56.41,56.35,56.38,38800.0,43.8223,43.8223,43.7757,43.799,38800.0
2014-09-18 13:05:00,56.38,56.42,56.37,56.37,44700.0,43.799,43.8301,43.7913,43.7913,44700.0
2014-09-18 13:10:00,56.38,56.42,56.38,56.41,45400.0,43.799,43.8301,43.799,43.8223,45400.0
2014-09-18 13:15:00,56.41,56.42,56.39,56.39,29900.0,43.8223,43.8301,43.8068,43.8068,29900.0
2014-09-18 13:20:00,56.39,56.4,56.34,56.35,71900.0,43.8068,43.8146,43.768,43.7757,71900.0
2014-09-18 13:25:00,56.35,56.4,56.34,56.4,67700.0,43.7757,43.8146,43.768,43.8146,67700.0
2014-09-18 13:30:00,56.4,56.4,56.35,56.35,37700.0,43.8146,43.8146,43.7757,43.7757,37700.0
2014-09-18 13:35:00,56.36,56.42,56.36,56.42,72800.0,43.7835,43.8301,43.7835,43.8301,72800.0
2014-09-18 13:40:00,56.42,56.44,56.4,56.44,68700.0,43.8301,43.8456,43.8146,43.8456,68700.0
2014-09-18 13:45:00,56.44,56.48,56.43,56.44,145200.0,43.8456,43.8767,43.8379,43.8456,145200.0
2014-09-18 13:50:00,56.45,56.48,56.43,56.44,58700.0,43.8534,43.8767,43.8379,43.8456,58700.0
2014-09-18 13:55:00,56.44,56.44,56.4,56.4,58800.0,43.8456,43.8456,43.8146,43.8146,58800.0
2014-09-18 14:00:00,56.41,56.45,56.4,56.42,50600.0,43.8223,43.8534,43.8146,43.8301,50600.0
2014-09-18 14:05:00,56.43,56.45,56.42,56.45,49000.0,43.8379,43.8534,43.8301,43.8534,49000.0
2014-09-18 14:10:00,56.45,56.48,56.45,56.46,44000.0,43.8534,43.8767,43.8534,43.8612,44000.0
2014-09-18 14:15:00,56.46,56.48,56.45,56.45,45900.0,43.8612,43.8767,43.8534,43.8534,45900.0
2014-09-18 14:20:00,56.45,56.46,56.41,56.43,56300.0,43.8534,43.8612,43.8223,43.8379,56300.0
2014-09-18 14:25:00,56.42,56.43,56.41,56.41,43400.0,43.8301,43.8379,43.8223,43.8223,43400.0
2014-09-18 14:30:00,56.42,56.43,56.39,56.42,65000.0,43.8301,43.8379,43.8068,43.8301,65000.0
2014-09-18 14:35:00,56.41,56.42,56.39,56.39,45900.0,43.8223,43.8301,43.8068,43.8068,45900.0
2014-09-18 14:40:00,56.4,56.4,56.37,56.38,53800.0,43.8146,43.8146,43.7913,43.799,53800.0
2014-09-18 14:45:00,56.38,56.4,56.34,56.34,35000.0,43.799,43.8146,43.768,43.768,35000.0
2014-09-18 14:50:00,56.34,56.35,56.31,56.32,53400.0,43.768,43.7757,43.7446,43.7524,53400.0
2014-09-18 14:55:00,56.31,56.32,56.31,56.32,27800.0,43.7446,43.7524,43.7446,43.7524,27800.0
2014-09-18 15:00:00,56.32,56.4,56.31,56.39,86300.0,43.7524,43.8146,43.7446,43.8068,86300.0
2014-09-18 15:05:00,56.39,56.41,56.39,56.39,52400.0,43.8068,43.8223,43.8068,43.8068,52400.0
2014-09-18 15:10:00,56.4,56.41,56.39,56.4,55500.0,43.8146,43.8223,43.8068,43.8146,55500.0
2014-09-18 15:15:00,56.4,56.41,56.39,56.41,50700.0,43.8146,43.8223,43.8068,43.8223,50700.0
2014-09-18 15:20:00,56.4,56.41,56.39,56.4,55400.0,43.8146,43.8223,43.8068,43.8146,55400.0
2014-09-18 15:25:00,56.39,56.41,56.39,56.39,107800.0,43.8068,43.8223,43.8068,43.8068,107800.0
2014-09-18 15:30:00,56.4,56.41,56.39,56.39,101000.0,43.8146,43.8223,43.8068,43.8068,101000.0
2014-09-18 15:35:00,56.4,56.45,56.39,56.45,181100.0,43.8146,43.8534,43.8068,43.8534,181100.0
2014-09-18 15:40:00,56.45,56.45,56.39,56.43,165100.0,43.8534,43.8534,43.8068,43.8379,165100.0
2014-09-18 15:45:00,56.42,56.44,56.4,56.43,189200.0,43.8301,43.8456,43.8146,43.8379,189200.0
2014-09-18 15:50:00,56.42,56.43,56.38,56.39,249500.0,43.8301,43.8379,43.799,43.8068,249500.0
2014-09-18 15:55:00,56.39,56.39,56.28,56.32,678900.0,43.8068,43.8068,43.7213,43.7524,678900.0
2014-09-19 09:30:00,56.52,56.56,56.26,56.27,1321100.0,43.9078,43.9389,43.7058,43.7136,1321100.0
2014-09-19 09:35:00,56.27,56.3,56.15,56.18,111000.0,43.7136,43.7369,43.6203,43.6437,111000.0
2014-09-19 09:40:00,56.18,56.21,56.12,56.14,72900.0,43.6437,43.667,43.597,43.6126,72900.0
2014-09-19 09:45:00,56.13,56.14,55.93,55.97,207700.0,43.6048,43.6126,43.4494,43.4805,207700.0
2014-09-19 09:50:00,55.97,56.05,55.93,55.93,86500.0,43.4805,43.5427,43.4494,43.4494,86500.0
2014-09-19 09:55:00,55.94,55.94,55.88,55.94,115500.0,43.4572,43.4572,43.4106,43.4572,115500.0
2014-09-19 10:00:00,55.93,55.94,55.86,55.9,165900.0,43.4494,43.4572,43.3951,43.4261,165900.0
2014-09-19 10:05:00,55.9,55.92,55.86,55.9,185300.0,43.4261,43.4417,43.3951,43.4261,185300.0
2014-09-19 10:10:00,55.9,55.98,55.89,55.91,171000.0,43.4261,43.4883,43.4184,43.4339,171000.0
2014-09-19 10:15:00,55.91,55.92,55.77,55.82,203200.0,43.4339,43.4417,43.3251,43.364,203200.0
2014-09-19 10:20:00,55.82,55.85,55.78,55.84,79700.0,43.364,43.3873,43.3329,43.3795,79700.0
2014-09-19 10:25:00,55.84,55.85,55.73,55.73,170800.0,43.3795,43.3873,43.2941,43.2941,170800.0
2014-09-19 10:30:00,55.74,55.75,55.63,55.73,154100.0,43.3018,43.3096,43.2164,43.2941,154100.0
2014-09-19 10:35:00,55.73,55.74,55.64,55.64,116200.0,43.2941,43.3018,43.2242,43.2242,116200.0
2014-09-19 10:40:00,55.65,55.65,55.6,55.64,122500.0,43.2319,43.2319,43.1931,43.2242,122500.0
2014-09-19 10:45:00,55.64,55.65,55.62,55.63,80000.0,43.2242,43.2319,43.2086,43.2164,80000.0
2014-09-19 10:50:00,55.63,55.65,55.6,55.63,130000.0,43.2164,43.2319,43.1931,43.2164,130000.0
2014-09-19 10:55:00,55.63,55.63,55.46,55.51,209200.0,43.2164,43.2164,43.0843,43.1232,209200.0
2014-09-19 11:00:00,55.51,55.52,55.48,55.51,68500.0,43.1232,43.1309,43.0999,43.1232,68500.0
2014-09-19 11:05:00,55.52,55.52,55.46,55.49,139100.0,43.1309,43.1309,43.0843,43.1076,139100.0
2014-09-19 11:10:00,55.49,55.53,55.48,55.49,93000.0,43.1076,43.1387,43.0999,43.1076,93000.0
2014-09-19 11:15:00,55.49,55.5,55.4,55.41,231500.0,43.1076,43.1154,43.0377,43.0455,231500.0
2014-09-19 11:20:00,55.42,55.46,55.38,55.45,143600.0,43.0532,43.0843,43.0222,43.0766,143600.0
2014-09-19 11:25:00,55.44,55.48,55.43,55.45,79500.0,43.0688,43.0999,43.061,43.0766,79500.0
2014-09-19 11:30:00,55.44,55.46,55.38,55.39,179600.0,43.0688,43.0843,43.0222,43.0299,179600.0
2014-09-19 11:35:00,55.4,55.4,55.29,55.32,222600.0,43.0377,43.0377,42.9523,42.9756,222600.0
2014-09-19 11:40:00,55.33,55.41,55.27,55.37,111400.0,42.9833,43.0455,42.9367,43.0144,111400.0
2014-09-19 11:45:00,55.36,55.37,55.25,55.29,209300.0,43.0066,43.0144,42.9212,42.9523,209300.0
2014-09-19 11:50:00,55.3,55.31,55.24,55.24,106900.0,42.96,42.9678,42.9134,42.9134,106900.0
2014-09-19 11:55:00,55.25,55.31,55.2,55.27,101400.0,42.9212,42.9678,42.8823,42.9367,101400.0
2014-09-19 12:00:00,55.28,55.29,55.2,55.23,96500.0,42.9445,42.9523,42.8823,42.9056,96500.0
2014-09-19 12:05:00,55.23,55.24,55.13,55.15,100600.0,42.9056,42.9134,42.828,42.8435,100600.0
2014-09-19 12:10:00,55.15,55.26,55.15,55.23,113600.0,42.8435,42.9289,42.8435,42.9056,113600.0
2014-09-19 12:15:00,55.23,55.25,55.21,55.21,80400.0,42.9056,42.9212,42.8901,42.8901,80400.0
2014-09-19 12:20:00,55.22,55.29,55.2,55.25,103300.0,42.8979,42.9523,42.8823,42.9212,103300.0
2014-09-19 12:25:00,55.25,55.28,55.19,55.23,113500.0,42.9212,42.9445,42.8746,42.9056,113500.0
2014-09-19 12:30:00,55.24,55.25,55.15,55.19,78600.0,42.9134,42.9212,42.8435,42.8746,78600.0
2014-09-19 12:35:00,55.2,55.28,55.18,55.28,47500.0,42.8823,42.9445,42.8668,42.9445,47500.0
2014-09-19 12:40:00,55.28,55.31,55.2,55.21,56400.0,42.9445,42.9678,42.8823,42.8901,56400.0
2014-09-19 12:45:00,55.2,55.2,55.13,55.17,84300.0,42.8823,42.8823,42.828,42.859,84300.0
2014-09-19 12:50:00,55.17,55.21,55.13,55.14,77700.0,42.859,42.8901,42.828,42.8357,77700.0
2014-09-19 12:55:00,55.14,55.17,55.11,55.16,98500.0,42.8357,42.859,42.8124,42.8513,98500.0
2014-09-19 13:00:00,55.16,55.18,55.11,55.14,34400.0,42.8513,42.8668,42.8124,42.8357,34400.0
2014-09-19 13:05:00,55.15,55.17,55.14,55.15,28800.0,42.8435,42.859,42.8357,42.8435,28800.0
2014-09-19 13:10:00,55.16,55.16,55.11,55.16,151300.0,42.8513,42.8513,42.8124,42.8513,151300.0
2014-09-19 13:15:00,55.16,55.19,55.13,55.19,106400.0,42.8513,42.8746,42.828,42.8746,106400.0
2014-09-19 13:20:00,55.19,55.27,55.18,55.26,80100.0,42.8746,42.9367,42.8668,42.9289,80100.0
2014-09-19 13:25:00,55.27,55.31,55.27,55.3,39100.0,42.9367,42.9678,42.9367,42.96,39100.0
2014-09-19 13:30:00,55.31,55.44,55.3,55.43,114900.0,42.9678,43.0688,42.96,43.061,114900.0
2014-09-19 13:35:00,55.43,55.45,55.4,55.44,41900.0,43.061,43.0766,43.0377,43.0688,41900.0
2014-09-19 13:40:00,55.44,55.44,55.37,55.38,50800.0,43.0688,43.0688,43.0144,43.0222,50800.0
2014-09-19 13:45:00,55.38,55.42,55.35,55.36,134500.0,43.0222,43.0532,42.9989,43.0066,134500.0
2014-09-19 13:50:00,55.36,55.42,55.35,55.41,102700.0,43.0066,43.0532,42.9989,43.0455,102700.0
2014-09-19 13:55:00,55.4,55.42,55.36,55.37,181600.0,43.0377,43.0532,43.0066,43.0144,181600.0
2014-09-19 14:00:00,55.37,55.39,55.35,55.36,60200.0,43.0144,43.0299,42.9989,43.0066,60200.0
2014-09-19 14:05:00,55.35,55.38,55.35,55.38,28100.0,42.9989,43.0222,42.9989,43.0222,28100.0
2014-09-19 14:10:00,55.37,55.39,55.37,55.38,34400.0,43.0144,43.0299,43.0144,43.0222,34400.0
2014-09-19 14:15:00,55.39,55.39,55.33,55.36,115500.0,43.0299,43.0299,42.9833,43.0066,115500.0
2014-09-19 14:20:00,55.35,55.4,55.35,55.38,47200.0,42.9989,43.0377,42.9989,43.0222,47200.0
2014-09-19 14:25:00,55.37,55.38,55.35,55.38,34200.0,43.0144,43.0222,42.9989,43.0222,34200.0
2014-09-19 14:30:00,55.38,55.39,55.33,55.33,56000.0,43.0222,43.0299,42.9833,42.9833,56000.0
2014-09-19 14:35:00,55.33,55.39,55.32,55.38,72300.0,42.9833,43.0299,42.9756,43.0222,72300.0
2014-09-19 14:40:00,55.38,55.42,55.38,55.42,52100.0,43.0222,43.0532,43.0222,43.0532,52100.0
2014-09-19 14:45:00,55.42,55.47,55.42,55.46,66600.0,43.0532,43.0921,43.0532,43.0843,66600.0
2014-09-19 14:50:00,55.46,55.46,55.4,55.45,82800.0,43.0843,43.0843,43.0377,43.0766,82800.0
2014-09-19 14:55:00,55.44,55.47,55.43,55.47,56200.0,43.0688,43.0921,43.061,43.0921,56200.0
2014-09-19 15:00:00,55.47,55.49,55.45,55.46,63200.0,43.0921,43.1076,43.0766,43.0843,63200.0
2014-09-19 15:05:00,55.47,55.47,55.41,55.42,84800.0,43.0921,43.0921,43.0455,43.0532,84800.0
2014-09-19 15:10:00,55.42,55.45,55.41,55.43,103500.0,43.0532,43.0766,43.0455,43.061,103500.0
2014-09-19 15:15:00,55.43,55.46,55.41,55.41,101300.0,43.061,43.0843,43.0455,43.0455,101300.0
2014-09-19 15:20:00,55.41,55.42,55.41,55.41,70100.0,43.0455,43.0532,43.0455,43.0455,70100.0
2014-09-19 15:25:00,55.41,55.42,55.36,55.36,65900.0,43.0455,43.0532,43.0066,43.0066,65900.0
2014-09-19 15:30:00,55.36,55.42,55.34,55.42,129400.0,43.0066,43.0532,42.9911,43.0532,129400.0
2014-09-19 15:35:00,55.42,55.43,55.4,55.42,121500.0,43.0532,43.061,43.0377,43.0532,121500.0
2014-09-19 15:40:00,55.43,55.44,55.37,55.44,198700.0,43.061,43.0688,43.0144,43.0688,198700.0
2014-09-19 15:45:00,55.43,55.43,55.34,55.34,281100.0,43.061,43.061,42.9911,42.9911,281100.0
2014-09-19 15:50:00,55.35,55.36,55.33,55.36,394300.0,42.9989,43.0066,42.9833,43.0066,394300.0
2014-09-19 15:55:00,55.35,55.36,55.25,55.25,825100.0,42.9989,43.0066,42.9212,42.9212,825100.0
2014-09-22 09:30:00,55.08,55.31,55.07,55.29,182200.0,42.7891,42.9678,42.7813,42.9523,182200.0
2014-09-22 09:35:00,55.28,55.38,55.17,55.36,96500.0,42.9445,43.0222,42.859,43.0066,96500.0
2014-09-22 09:40:00,55.36,55.36,55.14,55.19,110100.0,43.0066,43.0066,42.8357,42.8746,110100.0
2014-09-22 09:45:00,55.2,55.26,55.17,55.26,212500.0,42.8823,42.9289,42.859,42.9289,212500.0
2014-09-22 09:50:00,55.26,55.3,55.22,55.26,87900.0,42.9289,42.96,42.8979,42.9289,87900.0
2014-09-22 09:55:00,55.26,55.35,55.24,55.33,102200.0,42.9289,42.9989,42.9134,42.9833,102200.0
2014-09-22 10:00:00,55.34,55.34,55.17,55.17,129100.0,42.9911,42.9911,42.859,42.859,129100.0
2014-09-22 10:05:00,55.18,55.22,55.15,55.2,125400.0,42.8668,42.8979,42.8435,42.8823,125400.0
2014-09-22 10:10:00,55.21,55.27,55.19,55.24,64300.0,42.8901,42.9367,42.8746,42.9134,64300.0
2014-09-22 10:15:00,55.24,55.24,55.1,55.11,142700.0,42.9134,42.9134,42.8047,42.8124,142700.0
2014-09-22 10:20:00,55.11,55.12,55.08,55.08,59900.0,42.8124,42.8202,42.7891,42.7891,59900.0
2014-09-22 10:25:00,55.08,55.09,55.03,55.05,85200.0,42.7891,42.7969,42.7503,42.7658,85200.0
2014-09-22 10:30:00,55.06,55.06,55.0,55.05,90100.0,42.7736,42.7736,42.727,42.7658,90100.0
2014-09-22 10:35:00,55.05,55.15,55.05,55.08,63600.0,42.7658,42.8435,42.7658,42.7891,63600.0
2014-09-22 10:40:00,55.08,55.08,55.03,55.08,76400.0,42.7891,42.7891,42.7503,42.7891,76400.0
2014-09-22 10:45:00,55.08,55.12,55.07,55.07,118700.0,42.7891,42.8202,42.7813,42.7813,118700.0
2014-09-22 10:50:00,55.08,55.12,55.07,55.08,79500.0,42.7891,42.8202,42.7813,42.7891,79500.0
2014-09-22 10:55:00,55.08,55.13,55.08,55.12,66400.0,42.7891,42.828,42.7891,42.8202,66400.0
2014-09-22 11:00:00,55.11,55.21,55.09,55.18,94200.0,42.8124,42.8901,42.7969,42.8668,94200.0
2014-09-22 11:05:00,55.18,55.21,55.16,55.17,95600.0,42.8668,42.8901,42.8513,42.859,95600.0
2014-09-22 11:10:00,55.18,55.19,55.11,55.11,61300.0,42.8668,42.8746,42.8124,42.8124,61300.0
2014-09-22 11:15:00,55.1,55.19,55.09,55.17,49200.0,42.8047,42.8746,42.7969,42.859,49200.0
2014-09-22 11:20:00,55.18,55.24,55.18,55.24,54900.0,42.8668,42.9134,42.8668,42.9134,54900.0
2014-09-22 11:25:00,55.24,55.25,55.21,55.21,54400.0,42.9134,42.9212,42.8901,42.8901,54400.0
2014-09-22 11:30:00,55.21,55.23,55.15,55.16,62200.0,42.8901,42.9056,42.8435,42.8513,62200.0
2014-09-22 11:35:00,55.17,55.18,55.12,55.12,56200.0,42.859,42.8668,42.8202,42.8202,56200.0
2014-09-22 11:40:00,55.12,55.12,55.08,55.08,70400.0,42.8202,42.8202,42.7891,42.7891,70400.0
2014-09-22 11:45:00,55.08,55.09,55.0,55.0,146500.0,42.7891,42.7969,42.727,42.727,146500.0
2014-09-22 11:50:00,54.99,55.0,54.93,54.97,102100.0,42.7192,42.727,42.6726,42.7037,102100.0
2014-09-22 11:55:00,54.97,55.0,54.95,54.98,61300.0,42.7037,42.727,42.6881,42.7114,61300.0
2014-09-22 12:00:00,54.98,54.98,54.9,54.92,115600.0,42.7114,42.7114,42.6493,42.6648,115600.0
2014-09-22 12:05:00,54.91,55.05,54.91,55.02,46100.0,42.6571,42.7658,42.6571,42.7425,46100.0
2014-09-22 12:10:00,55.03,55.11,55.0,55.1,66400.0,42.7503,42.8124,42.727,42.8047,66400.0
2014-09-22 12:15:00,55.1,55.17,55.1,55.15,62800.0,42.8047,42.859,42.8047,42.8435,62800.0
2014-09-22 12:20:00,55.15,55.17,55.08,55.08,45000.0,42.8435,42.859,42.7891,42.7891,45000.0
2014-09-22 12:25:00,55.08,55.09,55.05,55.07,55000.0,42.7891,42.7969,42.7658,42.7813,55000.0
2014-09-22 12:30:00,55.07,55.09,55.02,55.04,56100.0,42.7813,42.7969,42.7425,42.758,56100.0
2014-09-22 12:35:00,55.05,55.12,55.03,55.09,41600.0,42.7658,42.8202,42.7503,42.7969,41600.0
2014-09-22 12:40:00,55.1,55.18,55.05,55.16,42300.0,42.8047,42.8668,42.7658,42.8513,42300.0
2014-09-22 12:45:00,55.17,55.2,55.16,55.2,39100.0,42.859,42.8823,42.8513,42.8823,39100.0
2014-09-22 12:50:00,55.2,55.22,55.19,55.22,37100.0,42.8823,42.8979,42.8746,42.8979,37100.0
2014-09-22 12:55:00,55.22,55.25,55.2,55.22,63900.0,42.8979,42.9212,42.8823,42.8979,63900.0
2014-09-22 13:00:00,55.22,55.22,55.15,55.18,32400.0,42.8979,42.8979,42.8435,42.8668,32400.0
2014-09-22 13:05:00,55.18,55.22,55.16,55.16,31100.0,42.8668,42.8979,42.8513,42.8513,31100.0
2014-09-22 13:10:00,55.16,55.17,55.1,55.15,28000.0,42.8513,42.859,42.8047,42.8435,28000.0
2014-09-22 13:15:00,55.14,55.17,55.11,55.12,53200.0,42.8357,42.859,42.8124,42.8202,53200.0
2014-09-22 13:20:00,55.12,55.13,55.07,55.07,33300.0,42.8202,42.828,42.7813,42.7813,33300.0
2014-09-22 13:25:00,55.06,55.21,55.06,55.18,36900.0,42.7736,42.8901,42.7736,42.8668,36900.0
2014-09-22 13:30:00,55.18,55.21,55.15,55.17,28800.0,42.8668,42.8901,42.8435,42.859,28800.0
2014-09-22 13:35:00,55.16,55.2,55.15,55.18,44900.0,42.8513,42.8823,42.8435,42.8668,44900.0
2014-09-22 13:40:00,55.18,55.22,55.17,55.17,33800.0,42.8668,42.8979,42.859,42.859,33800.0
2014-09-22 13:45:00,55.18,55.22,55.17,55.22,39900.0,42.8668,42.8979,42.859,42.8979,39900.0
2014-09-22 13:50:00,55.23,55.24,55.22,55.22,49200.0,42.9056,42.9134,42.8979,42.8979,49200.0
2014-09-22 13:55:00,55.23,55.23,55.16,55.16,34200.0,42.9056,42.9056,42.8513,42.8513,34200.0
2014-09-22 14:00:00,55.17,55.21,55.13,55.13,74600.0,42.859,42.8901,42.828,42.828,74600.0
2014-09-22 14:05:00,55.13,55.15,55.1,55.1,81200.0,42.828,42.8435,42.8047,42.8047,81200.0
2014-09-22 14:10:00,55.1,55.13,55.05,55.08,49400.0,42.8047,42.828,42.7658,42.7891,49400.0
2014-09-22 14:15:00,55.09,55.12,55.03,55.06,69800.0,42.7969,42.8202,42.7503,42.7736,69800.0
2014-09-22 14:20:00,55.07,55.11,55.04,55.05,70000.0,42.7813,42.8124,42.758,42.7658,70000.0
2014-09-22 14:25:00,55.04,55.06,54.98,55.0,61400.0,42.758,42.7736,42.7114,42.727,61400.0
2014-09-22 14:30:00,55.0,55.09,55.0,55.07,55400.0,42.727,42.7969,42.727,42.7813,55400.0
2014-09-22 14:35:00,55.07,55.07,55.01,55.06,34100.0,42.7813,42.7813,42.7347,42.7736,34100.0
2014-09-22 14:40:00,55.07,55.07,55.03,55.06,37000.0,42.7813,42.7813,42.7503,42.7736,37000.0
2014-09-22 14:45:00,55.06,55.13,55.05,55.1,44800.0,42.7736,42.828,42.7658,42.8047,44800.0
2014-09-22 14:50:00,55.11,55.12,55.02,55.02,41300.0,42.8124,42.8202,42.7425,42.7425,41300.0
2014-09-22 14:55:00,55.03,55.08,55.02,55.03,55400.0,42.7503,42.7891,42.7425,42.7503,55400.0
2014-09-22 15:00:00,55.04,55.13,55.04,55.05,60100.0,42.758,42.828,42.758,42.7658,60100.0
2014-09-22 15:05:00,55.04,55.06,55.03,55.05,56500.0,42.758,42.7736,42.7503,42.7658,56500.0
2014-09-22 15:10:00,55.05,55.07,55.02,55.02,72800.0,42.7658,42.7813,42.7425,42.7425,72800.0
2014-09-22 15:15:00,55.02,55.03,54.96,54.99,56600.0,42.7425,42.7503,42.6959,42.7192,56600.0
2014-09-22 15:20:00,55.0,55.06,54.99,55.05,40900.0,42.727,42.7736,42.7192,42.7658,40900.0
2014-09-22 15:25:00,55.05,55.06,55.04,55.05,77700.0,42.7658,42.7736,42.758,42.7658,77700.0
2014-09-22 15:30:00,55.06,55.07,54.98,54.99,166700.0,42.7736,42.7813,42.7114,42.7192,166700.0
2014-09-22 15:35:00,54.99,55.01,54.98,55.0,115700.0,42.7192,42.7347,42.7114,42.727,115700.0
2014-09-22 15:40:00,55.0,55.04,54.99,55.01,199700.0,42.727,42.758,42.7192,42.7347,199700.0
2014-09-22 15:45:00,55.02,55.04,55.01,55.01,151800.0,42.7425,42.758,42.7347,42.7347,151800.0
2014-09-22 15:50:00,55.01,55.01,54.92,54.92,230200.0,42.7347,42.7347,42.6648,42.6648,230200.0
2014-09-22 15:55:00,54.92,54.95,54.91,54.94,357900.0,42.6648,42.6881,42.6571,42.6804,357900.0
2014-09-23 09:30:00,54.85,54.89,54.72,54.84,131400.0,42.6104,42.6415,42.5094,42.6027,131400.0
2014-09-23 09:35:00,54.86,54.88,54.75,54.81,67400.0,42.6182,42.6337,42.5328,42.5794,67400.0
2014-09-23 09:40:00,54.81,54.9,54.81,54.88,83000.0,42.5794,42.6493,42.5794,42.6337,83000.0
2014-09-23 09:45:00,54.87,54.94,54.87,54.92,85900.0,42.626,42.6804,42.626,42.6648,85900.0
2014-09-23 09:50:00,54.91,54.98,54.91,54.97,75700.0,42.6571,42.7114,42.6571,42.7037,75700.0
2014-09-23 09:55:00,54.98,55.09,54.97,55.05,147900.0,42.7114,42.7969,42.7037,42.7658,147900.0
2014-09-23 10:00:00,55.06,55.12,55.05,55.07,152000.0,42.7736,42.8202,42.7658,42.7813,152000.0
2014-09-23 10:05:00,55.07,55.08,54.91,54.93,94800.0,42.7813,42.7891,42.6571,42.6726,94800.0
2014-09-23 10:10:00,54.94,54.96,54.82,54.86,98400.0,42.6804,42.6959,42.5871,42.6182,98400.0
2014-09-23 10:15:00,54.85,54.93,54.85,54.91,55100.0,42.6104,42.6726,42.6104,42.6571,55100.0
2014-09-23 10:20:00,54.92,55.01,54.92,54.99,66400.0,42.6648,42.7347,42.6648,42.7192,66400.0
2014-09-23 10:25:00,54.99,54.99,54.85,54.86,75800.0,42.7192,42.7192,42.6104,42.6182,75800.0
2014-09-23 10:30:00,54.86,54.91,54.83,54.83,54400.0,42.6182,42.6571,42.5949,42.5949,54400.0
2014-09-23 10:35:00,54.83,54.86,54.82,54.83,49600.0,42.5949,42.6182,42.5871,42.5949,49600.0
2014-09-23 10:40:00,54.83,54.88,54.82,54.85,50900.0,42.5949,42.6337,42.5871,42.6104,50900.0
2014-09-23 10:45:00,54.86,54.87,54.82,54.84,56500.0,42.6182,42.626,42.5871,42.6027,56500.0
2014-09-23 10:50:00,54.83,54.9,54.83,54.84,57100.0,42.5949,42.6493,42.5949,42.6027,57100.0
2014-09-23 10:55:00,54.83,54.83,54.79,54.79,37000.0,42.5949,42.5949,42.5638,42.5638,37000.0
2014-09-23 11:00:00,54.8,54.85,54.8,54.84,41900.0,42.5716,42.6104,42.5716,42.6027,41900.0
2014-09-23 11:05:00,54.85,54.86,54.81,54.85,52400.0,42.6104,42.6182,42.5794,42.6104,52400.0
2014-09-23 11:10:00,54.84,54.84,54.73,54.73,82500.0,42.6027,42.6027,42.5172,42.5172,82500.0
2014-09-23 11:15:00,54.73,54.76,54.7,54.71,81600.0,42.5172,42.5405,42.4939,42.5017,81600.0
2014-09-23 11:20:00,54.7,54.82,54.69,54.82,83600.0,42.4939,42.5871,42.4861,42.5871,83600.0
2014-09-23 11:25:00,54.82,54.82,54.73,54.74,48600.0,42.5871,42.5871,42.5172,42.525,48600.0
2014-09-23 11:30:00,54.75,54.77,54.71,54.74,74500.0,42.5328,42.5483,42.5017,42.525,74500.0
2014-09-23 11:35:00,54.74,54.85,54.74,54.85,67200.0,42.525,42.6104,42.525,42.6104,67200.0
2014-09-23 11:40:00,54.85,54.88,54.83,54.86,58500.0,42.6104,42.6337,42.5949,42.6182,58500.0
2014-09-23 11:45:00,54.85,54.93,54.85,54.88,51600.0,42.6104,42.6726,42.6104,42.6337,51600.0
2014-09-23 11:50:00,54.88,54.92,54.84,54.92,41700.0,42.6337,42.6648,42.6027,42.6648,41700.0
2014-09-23 11:55:00,54.92,54.93,54.9,54.91,29600.0,42.6648,42.6726,42.6493,42.6571,29600.0
2014-09-23 12:00:00,54.91,54.92,54.87,54.87,38200.0,42.6571,42.6648,42.626,42.626,38200.0
2014-09-23 12:05:00,54.87,54.9,54.84,54.84,24400.0,42.626,42.6493,42.6027,42.6027,24400.0
2014-09-23 12:10:00,54.84,54.87,54.81,54.83,27300.0,42.6027,42.626,42.5794,42.5949,27300.0
2014-09-23 12:15:00,54.83,54.85,54.8,54.8,44200.0,42.5949,42.6104,42.5716,42.5716,44200.0
2014-09-23 12:20:00,54.81,54.82,54.78,54.78,26200.0,42.5794,42.5871,42.5561,42.5561,26200.0
2014-09-23 12:25:00,54.79,54.8,54.76,54.8,22300.0,42.5638,42.5716,42.5405,42.5716,22300.0
2014-09-23 12:30:00,54.79,54.82,54.78,54.8,45500.0,42.5638,42.5871,42.5561,42.5716,45500.0
2014-09-23 12:35:00,54.8,54.84,54.8,54.8,22100.0,42.5716,42.6027,42.5716,42.5716,22100.0
2014-09-23 12:40:00,54.8,54.85,54.8,54.82,22800.0,42.5716,42.6104,42.5716,42.5871,22800.0
2014-09-23 12:45:00,54.81,54.81,54.74,54.74,49600.0,42.5794,42.5794,42.525,42.525,49600.0
2014-09-23 12:50:00,54.73,54.75,54.66,54.66,52100.0,42.5172,42.5328,42.4628,42.4628,52100.0
2014-09-23 12:55:00,54.66,54.67,54.64,54.65,37600.0,42.4628,42.4706,42.4473,42.4551,37600.0
2014-09-23 13:00:00,54.64,54.67,54.62,54.66,56600.0,42.4473,42.4706,42.4318,42.4628,56600.0
2014-09-23 13:05:00,54.65,54.67,54.61,54.63,34100.0,42.4551,42.4706,42.424,42.4395,34100.0
2014-09-23 13:10:00,54.62,54.64,54.57,54.59,71200.0,42.4318,42.4473,42.3929,42.4085,71200.0
2014-09-23 13:15:00,54.58,54.63,54.53,54.61,218000.0,42.4007,42.4395,42.3618,42.424,218000.0
2014-09-23 13:20:00,54.62,54.64,54.59,54.64,119100.0,42.4318,42.4473,42.4085,42.4473,119100.0
2014-09-23 13:25:00,54.65,54.68,54.6,54.61,48600.0,42.4551,42.4784,42.4162,42.424,48600.0
2014-09-23 13:30:00,54.62,54.63,54.56,54.57,100400.0,42.4318,42.4395,42.3852,42.3929,100400.0
2014-09-23 13:35:00,54.58,54.58,54.53,54.56,110100.0,42.4007,42.4007,42.3618,42.3852,110100.0
2014-09-23 13:40:00,54.57,54.58,54.53,54.53,51300.0,42.3929,42.4007,42.3618,42.3618,51300.0
2014-09-23 13:45:00,54.54,54.58,54.52,54.53,38900.0,42.3696,42.4007,42.3541,42.3618,38900.0
2014-09-23 13:50:00,54.53,54.58,54.52,54.55,38400.0,42.3618,42.4007,42.3541,42.3774,38400.0
2014-09-23 13:55:00,54.55,54.55,54.47,54.5,94000.0,42.3774,42.3774,42.3152,42.3385,94000.0
2014-09-23 14:00:00,54.49,54.54,54.44,54.49,77900.0,42.3308,42.3696,42.2919,42.3308,77900.0
2014-09-23 14:05:00,54.48,54.53,54.47,54.49,56900.0,42.323,42.3618,42.3152,42.3308,56900.0
2014-09-23 14:10:00,54.48,54.52,54.47,54.48,69400.0,42.323,42.3541,42.3152,42.323,69400.0
2014-09-23 14:15:00,54.48,54.52,54.45,54.46,150500.0,42.323,42.3541,42.2997,42.3075,150500.0
2014-09-23 14:20:00,54.46,54.47,54.37,54.39,135800.0,42.3075,42.3152,42.2375,42.2531,135800.0
2014-09-23 14:25:00,54.38,54.49,54.38,54.48,101500.0,42.2453,42.3308,42.2453,42.323,101500.0
2014-09-23 14:30:00,54.49,54.54,54.49,54.52,58600.0,42.3308,42.3696,42.3308,42.3541,58600.0
2014-09-23 14:35:00,54.51,54.56,54.51,54.53,45400.0,42.3463,42.3852,42.3463,42.3618,45400.0
2014-09-23 14:40:00,54.53,54.55,54.52,54.54,59700.0,42.3618,42.3774,42.3541,42.3696,59700.0
2014-09-23 14:45:00,54.54,54.57,54.53,54.54,50800.0,42.3696,42.3929,42.3618,42.3696,50800.0
2014-09-23 14:50:00,54.54,54.59,54.53,54.57,65800.0,42.3696,42.4085,42.3618,42.3929,65800.0
2014-09-23 14:55:00,54.57,54.6,54.53,54.59,76900.0,42.3929,42.4162,42.3618,42.4085,76900.0
2014-09-23 15:00:00,54.6,54.65,54.6,54.61,64100.0,42.4162,42.4551,42.4162,42.424,64100.0
2014-09-23 15:05:00,54.61,54.61,54.5,54.51,94700.0,42.424,42.424,42.3385,42.3463,94700.0
2014-09-23 15:10:00,54.52,54.6,54.52,54.6,65000.0,42.3541,42.4162,42.3541,42.4162,65000.0
2014-09-23 15:15:00,54.6,54.6,54.52,54.52,71600.0,42.4162,42.4162,42.3541,42.3541,71600.0
2014-09-23 15:20:00,54.52,54.57,54.5,54.56,75600.0,42.3541,42.3929,42.3385,42.3852,75600.0
2014-09-23 15:25:00,54.55,54.63,54.55,54.58,85800.0,42.3774,42.4395,42.3774,42.4007,85800.0
2014-09-23 15:30:00,54.59,54.64,54.56,54.63,68000.0,42.4085,42.4473,42.3852,42.4395,68000.0
2014-09-23 15:35:00,54.63,54.7,54.62,54.7,90700.0,42.4395,42.4939,42.4318,42.4939,90700.0
2014-09-23 15:40:00,54.7,54.7,54.66,54.68,102900.0,42.4939,42.4939,42.4628,42.4784,102900.0
2014-09-23 15:45:00,54.69,54.7,54.65,54.68,177300.0,42.4861,42.4939,42.4551,42.4784,177300.0
2014-09-23 15:50:00,54.67,54.69,54.59,54.63,205000.0,42.4706,42.4861,42.4085,42.4395,205000.0
2014-09-23 15:55:00,54.63,54.64,54.5,54.5,331100.0,42.4395,42.4473,42.3385,42.3385,331100.0
2014-09-24 09:30:00,54.5,54.73,54.45,54.71,121100.0,42.3385,42.5172,42.2997,42.5017,121100.0
2014-09-24 09:35:00,54.7,54.73,54.57,54.64,52400.0,42.4939,42.5172,42.3929,42.4473,52400.0
2014-09-24 09:40:00,54.64,54.72,54.54,54.54,90000.0,42.4473,42.5094,42.3696,42.3696,90000.0
2014-09-24 09:45:00,54.55,54.65,54.48,54.63,90200.0,42.3774,42.4551,42.323,42.4395,90200.0
2014-09-24 09:50:00,54.62,54.75,54.62,54.74,73900.0,42.4318,42.5328,42.4318,42.525,73900.0
2014-09-24 09:55:00,54.73,54.75,54.68,54.68,38700.0,42.5172,42.5328,42.4784,42.4784,38700.0
2014-09-24 10:00:00,54.69,54.73,54.51,54.57,103500.0,42.4861,42.5172,42.3463,42.3929,103500.0
2014-09-24 10:05:00,54.58,54.65,54.53,54.6,83800.0,42.4007,42.4551,42.3618,42.4162,83800.0
2014-09-24 10:10:00,54.59,54.61,54.52,54.61,79200.0,42.4085,42.424,42.3541,42.424,79200.0
2014-09-24 10:15:00,54.61,54.71,54.59,54.67,54900.0,42.424,42.5017,42.4085,42.4706,54900.0
2014-09-24 10:20:00,54.67,54.69,54.57,54.66,75000.0,42.4706,42.4861,42.3929,42.4628,75000.0
2014-09-24 10:25:00,54.66,54.74,54.66,54.72,51700.0,42.4628,42.525,42.4628,42.5094,51700.0
2014-09-24 10:30:00,54.73,54.75,54.67,54.74,53300.0,42.5172,42.5328,42.4706,42.525,53300.0
2014-09-24 10:35:00,54.73,54.79,54.69,54.79,77300.0,42.5172,42.5638,42.4861,42.5638,77300.0
2014-09-24 10:40:00,54.79,54.86,54.79,54.84,54800.0,42.5638,42.6182,42.5638,42.6027,54800.0
2014-09-24 10:45:00,54.83,54.86,54.78,54.82,82500.0,42.5949,42.6182,42.5561,42.5871,82500.0
2014-09-24 10:50:00,54.82,54.86,54.8,54.82,38000.0,42.5871,42.6182,42.5716,42.5871,38000.0
2014-09-24 10:55:00,54.83,54.86,54.78,54.81,78400.0,42.5949,42.6182,42.5561,42.5794,78400.0
2014-09-24 11:00:00,54.83,54.87,54.82,54.87,62100.0,42.5949,42.626,42.5871,42.626,62100.0
2014-09-24 11:05:00,54.86,54.95,54.83,54.94,110500.0,42.6182,42.6881,42.5949,42.6804,110500.0
2014-09-24 11:10:00,54.95,54.97,54.89,54.92,55800.0,42.6881,42.7037,42.6415,42.6648,55800.0
2014-09-24 11:15:00,54.91,54.94,54.88,54.9,46500.0,42.6571,42.6804,42.6337,42.6493,46500.0
2014-09-24 11:20:00,54.9,54.98,54.9,54.96,45900.0,42.6493,42.7114,42.6493,42.6959,45900.0
2014-09-24 11:25:00,54.96,55.01,54.93,55.0,67400.0,42.6959,42.7347,42.6726,42.727,67400.0
2014-09-24 11:30:00,55.0,55.08,54.99,55.06,109500.0,42.727,42.7891,42.7192,42.7736,109500.0
2014-09-24 11:35:00,55.06,55.07,55.01,55.01,56700.0,42.7736,42.7813,42.7347,42.7347,56700.0
2014-09-24 11:40:00,55.01,55.03,54.98,55.01,71500.0,42.7347,42.7503,42.7114,42.7347,71500.0
2014-09-24 11:45:00,55.0,55.0,54.93,54.94,35800.0,42.727,42.727,42.6726,42.6804,35800.0
2014-09-24 11:50:00,54.94,54.96,54.92,54.95,41300.0,42.6804,42.6959,42.6648,42.6881,41300.0
2014-09-24 11:55:00,54.95,54.95,54.9,54.9,115000.0,42.6881,42.6881,42.6493,42.6493,115000.0
2014-09-24 12:00:00,54.91,54.92,54.9,54.9,84300.0,42.6571,42.6648,42.6493,42.6493,84300.0
2014-09-24 12:05:00,54.91,54.92,54.87,54.88,30800.0,42.6571,42.6648,42.626,42.6337,30800.0
2014-09-24 12:10:00,54.88,54.92,54.87,54.9,49300.0,42.6337,42.6648,42.626,42.6493,49300.0
2014-09-24 12:15:00,54.91,54.91,54.86,54.87,33200.0,42.6571,42.6571,42.6182,42.626,33200.0
2014-09-24 12:20:00,54.88,54.9,54.88,54.89,38000.0,42.6337,42.6493,42.6337,42.6415,38000.0
2014-09-24 12:25:00,54.9,54.91,54.86,54.9,29600.0,42.6493,42.6571,42.6182,42.6493,29600.0
2014-09-24 12:30:00,54.9,54.9,54.87,54.88,19300.0,42.6493,42.6493,42.626,42.6337,19300.0
2014-09-24 12:35:00,54.89,54.9,54.85,54.86,50900.0,42.6415,42.6493,42.6104,42.6182,50900.0
2014-09-24 12:40:00,54.86,54.9,54.86,54.89,23800.0,42.6182,42.6493,42.6182,42.6415,23800.0
2014-09-24 12:45:00,54.89,54.9,54.86,54.88,25300.0,42.6415,42.6493,42.6182,42.6337,25300.0
2014-09-24 12:50:00,54.88,54.89,54.83,54.89,30600.0,42.6337,42.6415,42.5949,42.6415,30600.0
2014-09-24 12:55:00,54.89,54.9,54.85,54.88,32100.0,42.6415,42.6493,42.6104,42.6337,32100.0
2014-09-24 13:00:00,54.88,54.9,54.86,54.88,39600.0,42.6337,42.6493,42.6182,42.6337,39600.0
2014-09-24 13:05:00,54.87,54.9,54.84,54.88,27700.0,42.626,42.6493,42.6027,42.6337,27700.0
2014-09-24 13:10:00,54.89,54.9,54.86,54.87,36200.0,42.6415,42.6493,42.6182,42.626,36200.0
2014-09-24 13:15:00,54.86,54.91,54.85,54.86,35300.0,42.6182,42.6571,42.6104,42.6182,35300.0
2014-09-24 13:20:00,54.86,54.87,54.83,54.86,24300.0,42.6182,42.626,42.5949,42.6182,24300.0
2014-09-24 13:25:00,54.87,54.9,54.86,54.9,17400.0,42.626,42.6493,42.6182,42.6493,17400.0
2014-09-24 13:30:00,54.9,54.92,54.89,54.9,63900.0,42.6493,42.6648,42.6415,42.6493,63900.0
2014-09-24 13:35:00,54.9,54.94,54.89,54.92,30100.0,42.6493,42.6804,42.6415,42.6648,30100.0
2014-09-24 13:40:00,54.93,54.96,54.93,54.95,41400.0,42.6726,42.6959,42.6726,42.6881,41400.0
2014-09-24 13:45:00,54.95,54.97,54.92,54.97,22900.0,42.6881,42.7037,42.6648,42.7037,22900.0
2014-09-24 13:50:00,54.97,54.98,54.94,54.96,53600.0,42.7037,42.7114,42.6804,42.6959,53600.0
2014-09-24 13:55:00,54.96,54.99,54.95,54.96,24000.0,42.6959,42.7192,42.6881,42.6959,24000.0
2014-09-24 14:00:00,54.97,54.98,54.93,54.97,42200.0,42.7037,42.7114,42.6726,42.7037,42200.0
2014-09-24 14:05:00,54.97,55.0,54.97,54.98,21500.0,42.7037,42.727,42.7037,42.7114,21500.0
2014-09-24 14:10:00,54.98,54.99,54.96,54.97,37400.0,42.7114,42.7192,42.6959,42.7037,37400.0
2014-09-24 14:15:00,54.98,55.0,54.97,55.0,41300.0,42.7114,42.727,42.7037,42.727,41300.0
2014-09-24 14:20:00,54.99,55.0,54.94,54.96,40200.0,42.7192,42.727,42.6804,42.6959,40200.0
2014-09-24 14:25:00,54.96,55.03,54.95,55.03,63400.0,42.6959,42.7503,42.6881,42.7503,63400.0
2014-09-24 14:30:00,55.03,55.04,55.0,55.01,34000.0,42.7503,42.758,42.727,42.7347,34000.0
2014-09-24 14:35:00,55.01,55.02,54.99,55.0,35700.0,42.7347,42.7425,42.7192,42.727,35700.0
2014-09-24 14:40:00,55.0,55.01,54.98,54.98,72000.0,42.727,42.7347,42.7114,42.7114,72000.0
2014-09-24 14:45:00,54.98,55.02,54.96,55.01,57700.0,42.7114,42.7425,42.6959,42.7347,57700.0
2014-09-24 14:50:00,55.01,55.05,55.01,55.03,56900.0,42.7347,42.7658,42.7347,42.7503,56900.0
2014-09-24 14:55:00,55.04,55.05,55.02,55.03,43800.0,42.758,42.7658,42.7425,42.7503,43800.0
2014-09-24 15:00:00,55.03,55.06,55.0,55.05,68200.0,42.7503,42.7736,42.727,42.7658,68200.0
2014-09-24 15:05:00,55.05,55.1,55.05,55.08,99000.0,42.7658,42.8047,42.7658,42.7891,99000.0
2014-09-24 15:10:00,55.08,55.1,55.06,55.1,86200.0,42.7891,42.8047,42.7736,42.8047,86200.0
2014-09-24 15:15:00,55.09,55.15,55.09,55.15,60600.0,42.7969,42.8435,42.7969,42.8435,60600.0
2014-09-24 15:20:00,55.15,55.15,55.06,55.06,61200.0,42.8435,42.8435,42.7736,42.7736,61200.0
2014-09-24 15:25:00,55.07,55.08,55.03,55.04,88800.0,42.7813,42.7891,42.7503,42.758,88800.0
2014-09-24 15:30:00,55.04,55.06,55.02,55.03,73400.0,42.758,42.7736,42.7425,42.7503,73400.0
2014-09-24 15:35:00,55.03,55.07,55.02,55.03,90600.0,42.7503,42.7813,42.7425,42.7503,90600.0
2014-09-24 15:40:00,55.04,55.04,54.97,54.97,121000.0,42.758,42.758,42.7037,42.7037,121000.0
2014-09-24 15:45:00,54.97,54.97,54.92,54.94,185700.0,42.7037,42.7037,42.6648,42.6804,185700.0
2014-09-24 15:50:00,54.94,54.98,54.89,54.91,306300.0,42.6804,42.7114,42.6415,42.6571,306300.0
2014-09-24 15:55:00,54.91,55.0,54.91,54.99,381900.0,42.6571,42.727,42.6571,42.7192,381900.0
2014-09-25 09:30:00,54.87,54.9,54.67,54.82,104800.0,42.626,42.6493,42.4706,42.5871,104800.0
2014-09-25 09:35:00,54.81,54.87,54.71,54.75,41900.0,42.5794,42.626,42.5017,42.5328,41900.0
2014-09-25 09:40:00,54.75,54.75,54.6,54.6,73900.0,42.5328,42.5328,42.4162,42.4162,73900.0
2014-09-25 09:45:00,54.61,54.69,54.54,54.62,59300.0,42.424,42.4861,42.3696,42.4318,59300.0
2014-09-25 09:50:00,54.63,54.63,54.5,54.55,104500.0,42.4395,42.4395,42.3385,42.3774,104500.0
2014-09-25 09:55:00,54.56,54.57,54.47,54.54,74200.0,42.3852,42.3929,42.3152,42.3696,74200.0
2014-09-25 10:00:00,54.54,54.58,54.49,54.5,52000.0,42.3696,42.4007,42.3308,42.3385,52000.0
2014-09-25 10:05:00,54.5,54.64,54.5,54.62,53300.0,42.3385,42.4473,42.3385,42.4318,53300.0
2014-09-25 10:10:00,54.61,54.64,54.53,54.54,124900.0,42.424,42.4473,42.3618,42.3696,124900.0
2014-09-25 10:15:00,54.55,54.6,54.51,54.6,106000.0,42.3774,42.4162,42.3463,42.4162,106000.0
2014-09-25 10:20:00,54.6,54.6,54.38,54.44,123900.0,42.4162,42.4162,42.2453,42.2919,123900.0
2014-09-25 10:25:00,54.44,54.52,54.43,54.49,59400.0,42.2919,42.3541,42.2842,42.3308,59400.0
2014-09-25 10:30:00,54.48,54.48,54.33,54.38,71900.0,42.323,42.323,42.2065,42.2453,71900.0
2014-09-25 10:35:00,54.38,54.44,54.31,54.33,76600.0,42.2453,42.2919,42.1909,42.2065,76600.0
2014-09-25 10:40:00,54.33,54.35,54.2,54.2,115100.0,42.2065,42.222,42.1055,42.1055,115100.0
2014-09-25 10:45:00,54.2,54.22,54.12,54.22,96200.0,42.1055,42.121,42.0433,42.121,96200.0
2014-09-25 10:50:00,54.22,54.31,54.21,54.28,38300.0,42.121,42.1909,42.1133,42.1676,38300.0
2014-09-25 10:55:00,54.27,54.38,54.25,54.37,60700.0,42.1599,42.2453,42.1443,42.2375,60700.0
2014-09-25 11:00:00,54.37,54.39,54.32,54.39,54300.0,42.2375,42.2531,42.1987,42.2531,54300.0
2014-09-25 11:05:00,54.38,54.43,54.25,54.42,67200.0,42.2453,42.2842,42.1443,42.2764,67200.0
2014-09-25 11:10:00,54.41,54.41,54.31,54.32,45800.0,42.2686,42.2686,42.1909,42.1987,45800.0
2014-09-25 11:15:00,54.32,54.35,54.28,54.31,38000.0,42.1987,42.222,42.1676,42.1909,38000.0
2014-09-25 11:20:00,54.29,54.34,54.26,54.31,73600.0,42.1754,42.2142,42.1521,42.1909,73600.0
2014-09-25 11:25:00,54.3,54.41,54.28,54.41,59700.0,42.1832,42.2686,42.1676,42.2686,59700.0
2014-09-25 11:30:00,54.41,54.42,54.3,54.33,44100.0,42.2686,42.2764,42.1832,42.2065,44100.0
2014-09-25 11:35:00,54.34,54.44,54.33,54.4,59100.0,42.2142,42.2919,42.2065,42.2609,59100.0
2014-09-25 11:40:00,54.39,54.41,54.35,54.38,35600.0,42.2531,42.2686,42.222,42.2453,35600.0
2014-09-25 11:45:00,54.39,54.41,54.3,54.32,62500.0,42.2531,42.2686,42.1832,42.1987,62500.0
2014-09-25 11:50:00,54.31,54.38,54.3,54.34,43000.0,42.1909,42.2453,42.1832,42.2142,43000.0
2014-09-25 11:55:00,54.35,54.36,54.3,54.31,83100.0,42.222,42.2298,42.1832,42.1909,83100.0
2014-09-25 12:00:00,54.31,54.38,54.31,54.35,75800.0,42.1909,42.2453,42.1909,42.222,75800.0
2014-09-25 12:05:00,54.35,54.4,54.33,54.36,87300.0,42.222,42.2609,42.2065,42.2298,87300.0
2014-09-25 12:10:00,54.36,54.38,54.33,54.37,87500.0,42.2298,42.2453,42.2065,42.2375,87500.0
2014-09-25 12:15:00,54.37,54.4,54.32,54.38,48000.0,42.2375,42.2609,42.1987,42.2453,48000.0
2014-09-25 12:20:00,54.37,54.4,54.31,54.38,70700.0,42.2375,42.2609,42.1909,42.2453,70700.0
2014-09-25 12:25:00,54.37,54.38,54.28,54.33,102500.0,42.2375,42.2453,42.1676,42.2065,102500.0
2014-09-25 12:30:00,54.32,54.37,54.3,54.34,91000.0,42.1987,42.2375,42.1832,42.2142,91000.0
2014-09-25 12:35:00,54.33,54.36,54.32,54.36,79700.0,42.2065,42.2298,42.1987,42.2298,79700.0
2014-09-25 12:40:00,54.36,54.41,54.36,54.38,51500.0,42.2298,42.2686,42.2298,42.2453,51500.0
2014-09-25 12:45:00,54.37,54.4,54.36,54.39,40100.0,42.2375,42.2609,42.2298,42.2531,40100.0
2014-09-25 12:50:00,54.41,54.42,54.36,54.39,46400.0,42.2686,42.2764,42.2298,42.2531,46400.0
2014-09-25 12:55:00,54.39,54.39,54.31,54.33,46600.0,42.2531,42.2531,42.1909,42.2065,46600.0
2014-09-25 13:00:00,54.32,54.35,54.28,54.28,29000.0,42.1987,42.222,42.1676,42.1676,29000.0
2014-09-25 13:05:00,54.28,54.37,54.26,54.35,84400.0,42.1676,42.2375,42.1521,42.222,84400.0
2014-09-25 13:10:00,54.35,54.35,54.31,54.32,46300.0,42.222,42.222,42.1909,42.1987,46300.0
2014-09-25 13:15:00,54.32,54.35,54.3,54.31,42600.0,42.1987,42.222,42.1832,42.1909,42600.0
2014-09-25 13:20:00,54.32,54.34,54.26,54.28,37800.0,42.1987,42.2142,42.1521,42.1676,37800.0
2014-09-25 13:25:00,54.28,54.35,54.26,54.35,40100.0,42.1676,42.222,42.1521,42.222,40100.0
2014-09-25 13:30:00,54.35,54.36,54.3,54.34,54400.0,42.222,42.2298,42.1832,42.2142,54400.0
2014-09-25 13:35:00,54.35,54.36,54.33,54.35,44300.0,42.222,42.2298,42.2065,42.222,44300.0
2014-09-25 13:40:00,54.34,54.37,54.32,54.36,52600.0,42.2142,42.2375,42.1987,42.2298,52600.0
2014-09-25 13:45:00,54.36,54.38,54.28,54.3,54900.0,42.2298,42.2453,42.1676,42.1832,54900.0
2014-09-25 13:50:00,54.3,54.34,54.25,54.26,85700.0,42.1832,42.2142,42.1443,42.1521,85700.0
2014-09-25 13:55:00,54.25,54.29,54.23,54.27,61600.0,42.1443,42.1754,42.1288,42.1599,61600.0
2014-09-25 14:00:00,54.26,54.32,54.25,54.32,61200.0,42.1521,42.1987,42.1443,42.1987,61200.0
2014-09-25 14:05:00,54.32,54.38,54.32,54.34,66200.0,42.1987,42.2453,42.1987,42.2142,66200.0
2014-09-25 14:10:00,54.34,54.36,54.32,54.34,40400.0,42.2142,42.2298,42.1987,42.2142,40400.0
2014-09-25 14:15:00,54.34,54.34,54.26,54.32,42900.0,42.2142,42.2142,42.1521,42.1987,42900.0
2014-09-25 14:20:00,54.32,54.36,54.3,54.34,53400.0,42.1987,42.2298,42.1832,42.2142,53400.0
2014-09-25 14:25:00,54.34,54.38,54.31,54.35,44900.0,42.2142,42.2453,42.1909,42.222,44900.0
2014-09-25 14:30:00,54.35,54.36,54.32,54.35,52600.0,42.222,42.2298,42.1987,42.222,52600.0
2014-09-25 14:35:00,54.35,54.42,54.35,54.42,63000.0,42.222,42.2764,42.222,42.2764,63000.0
2014-09-25 14:40:00,54.42,54.43,54.38,54.38,55800.0,42.2764,42.2842,42.2453,42.2453,55800.0
2014-09-25 14:45:00,54.39,54.41,54.38,54.39,87600.0,42.2531,42.2686,42.2453,42.2531,87600.0
2014-09-25 14:50:00,54.39,54.41,54.37,54.41,56100.0,42.2531,42.2686,42.2375,42.2686,56100.0
2014-09-25 14:55:00,54.41,54.41,54.36,54.39,55800.0,42.2686,42.2686,42.2298,42.2531,55800.0
2014-09-25 15:00:00,54.39,54.41,54.34,54.38,75000.0,42.2531,42.2686,42.2142,42.2453,75000.0
2014-09-25 15:05:00,54.38,54.4,54.37,54.38,46800.0,42.2453,42.2609,42.2375,42.2453,46800.0
2014-09-25 15:10:00,54.38,54.39,54.34,54.37,51400.0,42.2453,42.2531,42.2142,42.2375,51400.0
2014-09-25 15:15:00,54.37,54.39,54.33,54.33,72700.0,42.2375,42.2531,42.2065,42.2065,72700.0
2014-09-25 15:20:00,54.33,54.33,54.26,54.28,88000.0,42.2065,42.2065,42.1521,42.1676,88000.0
2014-09-25 15:25:00,54.29,54.3,54.24,54.28,73900.0,42.1754,42.1832,42.1366,42.1676,73900.0
2014-09-25 15:30:00,54.28,54.3,54.24,54.3,77900.0,42.1676,42.1832,42.1366,42.1832,77900.0
2014-09-25 15:35:00,54.29,54.33,54.28,54.33,157600.0,42.1754,42.2065,42.1676,42.2065,157600.0
2014-09-25 15:40:00,54.33,54.34,54.3,54.31,173600.0,42.2065,42.2142,42.1832,42.1909,173600.0
2014-09-25 15:45:00,54.32,54.33,54.23,54.26,305200.0,42.1987,42.2065,42.1288,42.1521,305200.0
2014-09-25 15:50:00,54.25,54.31,54.23,54.27,249100.0,42.1443,42.1909,42.1288,42.1599,249100.0
2014-09-25 15:55:00,54.27,54.29,54.17,54.17,496000.0,42.1599,42.1754,42.0822,42.0822,496000.0
2014-09-26 09:30:00,54.28,54.37,54.21,54.29,99400.0,42.1676,42.2375,42.1133,42.1754,99400.0
2014-09-26 09:35:00,54.27,54.43,54.27,54.3,100800.0,42.1599,42.2842,42.1599,42.1832,100800.0
2014-09-26 09:40:00,54.29,54.31,54.17,54.21,58700.0,42.1754,42.1909,42.0822,42.1133,58700.0
2014-09-26 09:45:00,54.21,54.26,54.16,54.24,59100.0,42.1133,42.1521,42.0744,42.1366,59100.0
2014-09-26 09:50:00,54.24,54.34,54.24,54.31,41900.0,42.1366,42.2142,42.1366,42.1909,41900.0
2014-09-26 09:55:00,54.3,54.31,54.19,54.29,52900.0,42.1832,42.1909,42.0977,42.1754,52900.0
2014-09-26 10:00:00,54.29,54.5,54.28,54.48,84000.0,42.1754,42.3385,42.1676,42.323,84000.0
2014-09-26 10:05:00,54.48,54.49,54.41,54.48,72100.0,42.323,42.3308,42.2686,42.323,72100.0
2014-09-26 10:10:00,54.48,54.48,54.42,54.46,105700.0,42.323,42.323,42.2764,42.3075,105700.0
2014-09-26 10:15:00,54.46,54.52,54.41,54.5,108500.0,42.3075,42.3541,42.2686,42.3385,108500.0
2014-09-26 10:20:00,54.5,54.51,54.45,54.48,76400.0,42.3385,42.3463,42.2997,42.323,76400.0
2014-09-26 10:25:00,54.47,54.54,54.41,54.42,67400.0,42.3152,42.3696,42.2686,42.2764,67400.0
2014-09-26 10:30:00,54.41,54.44,54.35,54.44,104000.0,42.2686,42.2919,42.222,42.2919,104000.0
2014-09-26 10:35:00,54.44,54.46,54.36,54.36,50200.0,42.2919,42.3075,42.2298,42.2298,50200.0
2014-09-26 10:40:00,54.35,54.39,54.32,54.35,65900.0,42.222,42.2531,42.1987,42.222,65900.0
2014-09-26 10:45:00,54.35,54.37,54.28,54.34,63500.0,42.222,42.2375,42.1676,42.2142,63500.0
2014-09-26 10:50:00,54.33,54.35,54.27,54.28,39000.0,42.2065,42.222,42.1599,42.1676,39000.0
2014-09-26 10:55:00,54.27,54.36,54.27,54.36,51000.0,42.1599,42.2298,42.1599,42.2298,51000.0
2014-09-26 11:00:00,54.36,54.39,54.33,54.37,76800.0,42.2298,42.2531,42.2065,42.2375,76800.0
2014-09-26 11:05:00,54.37,54.38,54.33,54.37,100700.0,42.2375,42.2453,42.2065,42.2375,100700.0
2014-09-26 11:10:00,54.36,54.4,54.29,54.32,60400.0,42.2298,42.2609,42.1754,42.1987,60400.0
2014-09-26 11:15:00,54.32,54.37,54.32,54.33,40100.0,42.1987,42.2375,42.1987,42.2065,40100.0
2014-09-26 11:20:00,54.34,54.35,54.28,54.3,79400.0,42.2142,42.222,42.1676,42.1832,79400.0
2014-09-26 11:25:00,54.31,54.32,54.27,54.27,111200.0,42.1909,42.1987,42.1599,42.1599,111200.0
2014-09-26 11:30:00,54.28,54.29,54.24,54.24,88400.0,42.1676,42.1754,42.1366,42.1366,88400.0
2014-09-26 11:35:00,54.25,54.32,54.17,54.3,99600.0,42.1443,42.1987,42.0822,42.1832,99600.0
2014-09-26 11:40:00,54.3,54.32,54.25,54.25,52000.0,42.1832,42.1987,42.1443,42.1443,52000.0
2014-09-26 11:45:00,54.25,54.31,54.22,54.31,45700.0,42.1443,42.1909,42.121,42.1909,45700.0
2014-09-26 11:50:00,54.31,54.33,54.27,54.31,46600.0,42.1909,42.2065,42.1599,42.1909,46600.0
2014-09-26 11:55:00,54.31,54.35,54.3,54.31,64200.0,42.1909,42.222,42.1832,42.1909,64200.0
2014-09-26 12:00:00,54.31,54.36,54.29,54.31,103100.0,42.1909,42.2298,42.1754,42.1909,103100.0
2014-09-26 12:05:00,54.31,54.33,54.27,54.33,39000.0,42.1909,42.2065,42.1599,42.2065,39000.0
2014-09-26 12:10:00,54.32,54.36,54.31,54.34,43900.0,42.1987,42.2298,42.1909,42.2142,43900.0
2014-09-26 12:15:00,54.34,54.37,54.31,54.37,68900.0,42.2142,42.2375,42.1909,42.2375,68900.0
2014-09-26 12:20:00,54.37,54.41,54.33,54.35,89400.0,42.2375,42.2686,42.2065,42.222,89400.0
2014-09-26 12:25:00,54.35,54.4,54.34,54.39,45800.0,42.222,42.2609,42.2142,42.2531,45800.0
2014-09-26 12:30:00,54.4,54.41,54.36,54.37,85600.0,42.2609,42.2686,42.2298,42.2375,85600.0
2014-09-26 12:35:00,54.38,54.4,54.35,54.4,31000.0,42.2453,42.2609,42.222,42.2609,31000.0
2014-09-26 12:40:00,54.4,54.4,54.38,54.39,54500.0,42.2609,42.2609,42.2453,42.2531,54500.0
2014-09-26 12:45:00,54.39,54.4,54.39,54.4,37500.0,42.2531,42.2609,42.2531,42.2609,37500.0
2014-09-26 12:50:00,54.4,54.41,54.37,54.4,57200.0,42.2609,42.2686,42.2375,42.2609,57200.0
2014-09-26 12:55:00,54.4,54.4,54.36,54.38,44000.0,42.2609,42.2609,42.2298,42.2453,44000.0
2014-09-26 13:00:00,54.37,54.41,54.37,54.39,33600.0,42.2375,42.2686,42.2375,42.2531,33600.0
2014-09-26 13:05:00,54.38,54.42,54.38,54.4,49500.0,42.2453,42.2764,42.2453,42.2609,49500.0
2014-09-26 13:10:00,54.39,54.41,54.37,54.39,49500.0,42.2531,42.2686,42.2375,42.2531,49500.0
2014-09-26 13:15:00,54.39,54.41,54.39,54.4,72700.0,42.2531,42.2686,42.2531,42.2609,72700.0
2014-09-26 13:20:00,54.39,54.43,54.39,54.43,21000.0,42.2531,42.2842,42.2531,42.2842,21000.0
2014-09-26 13:25:00,54.43,54.44,54.41,54.41,44700.0,42.2842,42.2919,42.2686,42.2686,44700.0
2014-09-26 13:30:00,54.41,54.41,54.38,54.39,53500.0,42.2686,42.2686,42.2453,42.2531,53500.0
2014-09-26 13:35:00,54.39,54.4,54.37,54.4,23700.0,42.2531,42.2609,42.2375,42.2609,23700.0
2014-09-26 13:40:00,54.39,54.4,54.39,54.4,23100.0,42.2531,42.2609,42.2531,42.2609,23100.0
2014-09-26 13:45:00,54.4,54.41,54.39,54.41,73000.0,42.2609,42.2686,42.2531,42.2686,73000.0
2014-09-26 13:50:00,54.41,54.45,54.4,54.45,51400.0,42.2686,42.2997,42.2609,42.2997,51400.0
2014-09-26 13:55:00,54.46,54.49,54.42,54.48,64600.0,42.3075,42.3308,42.2764,42.323,64600.0
2014-09-26 14:00:00,54.48,54.58,54.47,54.52,68500.0,42.323,42.4007,42.3152,42.3541,68500.0
2014-09-26 14:05:00,54.52,54.65,54.52,54.63,77100.0,42.3541,42.4551,42.3541,42.4395,77100.0
2014-09-26 14:10:00,54.64,54.65,54.59,54.6,71100.0,42.4473,42.4551,42.4085,42.4162,71100.0
2014-09-26 14:15:00,54.6,54.67,54.58,54.65,131200.0,42.4162,42.4706,42.4007,42.4551,131200.0
2014-09-26 14:20:00,54.66,54.67,54.6,54.64,87700.0,42.4628,42.4706,42.4162,42.4473,87700.0
2014-09-26 14:25:00,54.64,54.66,54.62,54.65,48400.0,42.4473,42.4628,42.4318,42.4551,48400.0
2014-09-26 14:30:00,54.65,54.66,54.59,54.63,124600.0,42.4551,42.4628,42.4085,42.4395,124600.0
2014-09-26 14:35:00,54.63,54.69,54.62,54.68,119400.0,42.4395,42.4861,42.4318,42.4784,119400.0
2014-09-26 14:40:00,54.68,54.72,54.67,54.71,47800.0,42.4784,42.5094,42.4706,42.5017,47800.0
2014-09-26 14:45:00,54.72,54.72,54.67,54.69,162500.0,42.5094,42.5094,42.4706,42.4861,162500.0
2014-09-26 14:50:00,54.68,54.69,54.61,54.62,46300.0,42.4784,42.4861,42.424,42.4318,46300.0
2014-09-26 14:55:00,54.62,54.62,54.56,54.56,93700.0,42.4318,42.4318,42.3852,42.3852,93700.0
2014-09-26 15:00:00,54.57,54.65,54.56,54.65,51800.0,42.3929,42.4551,42.3852,42.4551,51800.0
2014-09-26 15:05:00,54.65,54.67,54.65,54.66,43100.0,42.4551,42.4706,42.4551,42.4628,43100.0
2014-09-26 15:10:00,54.67,54.69,54.65,54.65,55900.0,42.4706,42.4861,42.4551,42.4551,55900.0
2014-09-26 15:15:00,54.66,54.66,54.59,54.59,67000.0,42.4628,42.4628,42.4085,42.4085,67000.0
2014-09-26 15:20:00,54.6,54.65,54.59,54.61,57000.0,42.4162,42.4551,42.4085,42.424,57000.0
2014-09-26 15:25:00,54.61,54.64,54.6,54.64,61900.0,42.424,42.4473,42.4162,42.4473,61900.0
2014-09-26 15:30:00,54.64,54.67,54.59,54.6,153300.0,42.4473,42.4706,42.4085,42.4162,153300.0
2014-09-26 15:35:00,54.6,54.62,54.58,54.59,116000.0,42.4162,42.4318,42.4007,42.4085,116000.0
2014-09-26 15:40:00,54.6,54.62,54.49,54.49,179200.0,42.4162,42.4318,42.3308,42.3308,179200.0
2014-09-26 15:45:00,54.49,54.54,54.46,54.47,235400.0,42.3308,42.3696,42.3075,42.3152,235400.0
2014-09-26 15:50:00,54.47,54.5,54.43,54.48,346000.0,42.3152,42.3385,42.2842,42.323,346000.0
2014-09-26 15:55:00,54.48,54.53,54.47,54.52,241400.0,42.323,42.3618,42.3152,42.3541,241400.0
2014-09-29 09:30:00,54.0,54.02,53.51,53.66,340500.0,41.9501,41.9657,41.5695,41.686,340500.0
2014-09-29 09:35:00,53.67,53.88,53.66,53.83,131300.0,41.6938,41.8569,41.686,41.818,131300.0
2014-09-29 09:40:00,53.83,53.85,53.79,53.8,171000.0,41.818,41.8336,41.787,41.7947,171000.0
2014-09-29 09:45:00,53.81,53.84,53.78,53.8,123100.0,41.8025,41.8258,41.7792,41.7947,123100.0
2014-09-29 09:50:00,53.81,53.85,53.77,53.84,127600.0,41.8025,41.8336,41.7714,41.8258,127600.0
2014-09-29 09:55:00,53.83,54.0,53.81,53.94,101000.0,41.818,41.9501,41.8025,41.9035,101000.0
2014-09-29 10:00:00,53.94,54.02,53.89,54.01,136800.0,41.9035,41.9657,41.8647,41.9579,136800.0
2014-09-29 10:05:00,54.01,54.09,54.0,54.09,112800.0,41.9579,42.02,41.9501,42.02,112800.0
2014-09-29 10:10:00,54.08,54.18,54.07,54.15,122800.0,42.0123,42.0899,42.0045,42.0666,122800.0
2014-09-29 10:15:00,54.15,54.27,54.12,54.26,105900.0,42.0666,42.1599,42.0433,42.1521,105900.0
2014-09-29 10:20:00,54.27,54.34,54.27,54.29,140900.0,42.1599,42.2142,42.1599,42.1754,140900.0
2014-09-29 10:25:00,54.28,54.28,54.18,54.21,64600.0,42.1676,42.1676,42.0899,42.1133,64600.0
2014-09-29 10:30:00,54.21,54.29,54.17,54.29,61600.0,42.1133,42.1754,42.0822,42.1754,61600.0
2014-09-29 10:35:00,54.29,54.29,54.19,54.22,110200.0,42.1754,42.1754,42.0977,42.121,110200.0
2014-09-29 10:40:00,54.23,54.34,54.23,54.31,54200.0,42.1288,42.2142,42.1288,42.1909,54200.0
2014-09-29 10:45:00,54.31,54.36,54.29,54.31,77000.0,42.1909,42.2298,42.1754,42.1909,77000.0
2014-09-29 10:50:00,54.3,54.34,54.29,54.34,120600.0,42.1832,42.2142,42.1754,42.2142,120600.0
2014-09-29 10:55:00,54.34,54.36,54.3,54.35,65800.0,42.2142,42.2298,42.1832,42.222,65800.0
2014-09-29 11:00:00,54.34,54.36,54.33,54.33,59000.0,42.2142,42.2298,42.2065,42.2065,59000.0
2014-09-29 11:05:00,54.33,54.35,54.27,54.28,68200.0,42.2065,42.222,42.1599,42.1676,68200.0
2014-09-29 11:10:00,54.28,54.44,54.28,54.44,66900.0,42.1676,42.2919,42.1676,42.2919,66900.0
2014-09-29 11:15:00,54.43,54.51,54.43,54.49,88800.0,42.2842,42.3463,42.2842,42.3308,88800.0
2014-09-29 11:20:00,54.49,54.5,54.42,54.43,54900.0,42.3308,42.3385,42.2764,42.2842,54900.0
2014-09-29 11:25:00,54.44,54.44,54.37,54.41,46900.0,42.2919,42.2919,42.2375,42.2686,46900.0
2014-09-29 11:30:00,54.41,54.42,54.3,54.31,113600.0,42.2686,42.2764,42.1832,42.1909,113600.0
2014-09-29 11:35:00,54.31,54.32,54.26,54.27,49000.0,42.1909,42.1987,42.1521,42.1599,49000.0
2014-09-29 11:40:00,54.27,54.31,54.24,54.3,41600.0,42.1599,42.1909,42.1366,42.1832,41600.0
2014-09-29 11:45:00,54.3,54.32,54.26,54.31,38200.0,42.1832,42.1987,42.1521,42.1909,38200.0
2014-09-29 11:50:00,54.31,54.33,54.28,54.28,36000.0,42.1909,42.2065,42.1676,42.1676,36000.0
2014-09-29 11:55:00,54.28,54.34,54.28,54.33,24100.0,42.1676,42.2142,42.1676,42.2065,24100.0
2014-09-29 12:00:00,54.34,54.34,54.25,54.26,42000.0,42.2142,42.2142,42.1443,42.1521,42000.0
2014-09-29 12:05:00,54.26,54.28,54.24,54.26,40400.0,42.1521,42.1676,42.1366,42.1521,40400.0
2014-09-29 12:10:00,54.25,54.26,54.15,54.16,53300.0,42.1443,42.1521,42.0666,42.0744,53300.0
2014-09-29 12:15:00,54.16,54.23,54.15,54.21,32900.0,42.0744,42.1288,42.0666,42.1133,32900.0
2014-09-29 12:20:00,54.22,54.23,54.15,54.16,53300.0,42.121,42.1288,42.0666,42.0744,53300.0
2014-09-29 12:25:00,54.16,54.17,54.1,54.12,53500.0,42.0744,42.0822,42.0278,42.0433,53500.0
2014-09-29 12:30:00,54.12,54.14,54.04,54.04,74900.0,42.0433,42.0589,41.9812,41.9812,74900.0
2014-09-29 12:35:00,54.05,54.07,54.01,54.01,107100.0,41.989,42.0045,41.9579,41.9579,107100.0
2014-09-29 12:40:00,54.02,54.08,54.0,54.07,57700.0,41.9657,42.0123,41.9501,42.0045,57700.0
2014-09-29 12:45:00,54.07,54.08,54.01,54.05,27800.0,42.0045,42.0123,41.9579,41.989,27800.0
2014-09-29 12:50:00,54.05,54.14,54.05,54.12,37900.0,41.989,42.0589,41.989,42.0433,37900.0
2014-09-29 12:55:00,54.1,54.12,54.07,54.07,31800.0,42.0278,42.0433,42.0045,42.0045,31800.0
2014-09-29 13:00:00,54.06,54.11,54.05,54.05,24800.0,41.9967,42.0356,41.989,41.989,24800.0
2014-09-29 13:05:00,54.04,54.05,54.0,54.03,42900.0,41.9812,41.989,41.9501,41.9734,42900.0
2014-09-29 13:10:00,54.03,54.05,54.0,54.01,36900.0,41.9734,41.989,41.9501,41.9579,36900.0
2014-09-29 13:15:00,54.01,54.11,54.0,54.07,33500.0,41.9579,42.0356,41.9501,42.0045,33500.0
2014-09-29 13:20:00,54.07,54.1,54.05,54.06,27300.0,42.0045,42.0278,41.989,41.9967,27300.0
2014-09-29 13:25:00,54.06,54.12,54.05,54.12,20700.0,41.9967,42.0433,41.989,42.0433,20700.0
2014-09-29 13:30:00,54.12,54.19,54.12,54.19,34200.0,42.0433,42.0977,42.0433,42.0977,34200.0
2014-09-29 13:35:00,54.19,54.19,54.09,54.12,59700.0,42.0977,42.0977,42.02,42.0433,59700.0
2014-09-29 13:40:00,54.11,54.14,54.03,54.04,55300.0,42.0356,42.0589,41.9734,41.9812,55300.0
2014-09-29 13:45:00,54.04,54.07,54.03,54.05,47600.0,41.9812,42.0045,41.9734,41.989,47600.0
2014-09-29 13:50:00,54.05,54.11,54.05,54.06,41000.0,41.989,42.0356,41.989,41.9967,41000.0
2014-09-29 13:55:00,54.07,54.11,54.03,54.07,57600.0,42.0045,42.0356,41.9734,42.0045,57600.0
2014-09-29 14:00:00,54.07,54.12,54.07,54.08,38700.0,42.0045,42.0433,42.0045,42.0123,38700.0
2014-09-29 14:05:00,54.08,54.08,53.99,54.02,60700.0,42.0123,42.0123,41.9423,41.9657,60700.0
2014-09-29 14:10:00,54.02,54.04,53.98,54.0,46900.0,41.9657,41.9812,41.9346,41.9501,46900.0
2014-09-29 14:15:00,54.01,54.01,53.91,53.93,69400.0,41.9579,41.9579,41.8802,41.8957,69400.0
2014-09-29 14:20:00,53.93,53.94,53.89,53.92,47000.0,41.8957,41.9035,41.8647,41.888,47000.0
2014-09-29 14:25:00,53.92,53.92,53.87,53.88,56600.0,41.888,41.888,41.8491,41.8569,56600.0
2014-09-29 14:30:00,53.88,53.94,53.86,53.94,51500.0,41.8569,41.9035,41.8414,41.9035,51500.0
2014-09-29 14:35:00,53.94,53.98,53.93,53.96,58500.0,41.9035,41.9346,41.8957,41.919,58500.0
2014-09-29 14:40:00,53.97,53.99,53.92,53.92,56300.0,41.9268,41.9423,41.888,41.888,56300.0
2014-09-29 14:45:00,53.93,53.99,53.93,53.97,62500.0,41.8957,41.9423,41.8957,41.9268,62500.0
2014-09-29 14:50:00,53.98,54.0,53.95,53.99,68900.0,41.9346,41.9501,41.9113,41.9423,68900.0
2014-09-29 14:55:00,53.99,54.08,53.97,54.08,66000.0,41.9423,42.0123,41.9268,42.0123,66000.0
2014-09-29 15:00:00,54.07,54.09,54.06,54.09,39900.0,42.0045,42.02,41.9967,42.02,39900.0
2014-09-29 15:05:00,54.09,54.11,54.05,54.07,70600.0,42.02,42.0356,41.989,42.0045,70600.0
2014-09-29 15:10:00,54.07,54.15,54.05,54.15,85200.0,42.0045,42.0666,41.989,42.0666,85200.0
2014-09-29 15:15:00,54.14,54.17,54.09,54.15,128600.0,42.0589,42.0822,42.02,42.0666,128600.0
2014-09-29 15:20:00,54.14,54.19,54.12,54.17,99100.0,42.0589,42.0977,42.0433,42.0822,99100.0
2014-09-29 15:25:00,54.17,54.21,54.17,54.19,74400.0,42.0822,42.1133,42.0822,42.0977,74400.0
2014-09-29 15:30:00,54.19,54.2,54.14,54.18,117600.0,42.0977,42.1055,42.0589,42.0899,117600.0
2014-09-29 15:35:00,54.18,54.19,54.14,54.17,86900.0,42.0899,42.0977,42.0589,42.0822,86900.0
2014-09-29 15:40:00,54.17,54.17,54.08,54.12,208800.0,42.0822,42.0822,42.0123,42.0433,208800.0
2014-09-29 15:45:00,54.11,54.23,54.1,54.22,240300.0,42.0356,42.1288,42.0278,42.121,240300.0
2014-09-29 15:50:00,54.21,54.24,54.16,54.18,222400.0,42.1133,42.1366,42.0744,42.0899,222400.0
2014-09-29 15:55:00,54.18,54.21,54.17,54.17,266300.0,42.0899,42.1133,42.0822,42.0822,266300.0
2014-09-30 09:30:00,54.28,54.43,54.25,54.37,185300.0,42.1676,42.2842,42.1443,42.2375,185300.0
2014-09-30 09:35:00,54.37,54.38,54.25,54.27,97600.0,42.2375,42.2453,42.1443,42.1599,97600.0
2014-09-30 09:40:00,54.27,54.27,54.04,54.07,114100.0,42.1599,42.1599,41.9812,42.0045,114100.0
2014-09-30 09:45:00,54.07,54.17,54.05,54.05,74400.0,42.0045,42.0822,41.989,41.989,74400.0
2014-09-30 09:50:00,54.05,54.18,54.02,54.18,80300.0,41.989,42.0899,41.9657,42.0899,80300.0
2014-09-30 09:55:00,54.18,54.21,54.09,54.13,54100.0,42.0899,42.1133,42.02,42.0511,54100.0
2014-09-30 10:00:00,54.13,54.13,54.04,54.04,92400.0,42.0511,42.0511,41.9812,41.9812,92400.0
2014-09-30 10:05:00,54.05,54.22,54.03,54.18,69000.0,41.989,42.121,41.9734,42.0899,69000.0
2014-09-30 10:10:00,54.17,54.32,54.17,54.31,69400.0,42.0822,42.1987,42.0822,42.1909,69400.0
2014-09-30 10:15:00,54.32,54.44,54.31,54.37,105100.0,42.1987,42.2919,42.1909,42.2375,105100.0
2014-09-30 10:20:00,54.38,54.4,54.35,54.37,105100.0,42.2453,42.2609,42.222,42.2375,105100.0
2014-09-30 10:25:00,54.36,54.4,54.33,54.36,58400.0,42.2298,42.2609,42.2065,42.2298,58400.0
2014-09-30 10:30:00,54.35,54.45,54.35,54.43,77800.0,42.222,42.2997,42.222,42.2842,77800.0
2014-09-30 10:35:00,54.42,54.47,54.4,54.44,116200.0,42.2764,42.3152,42.2609,42.2919,116200.0
2014-09-30 10:40:00,54.45,54.53,54.44,54.51,68200.0,42.2997,42.3618,42.2919,42.3463,68200.0
2014-09-30 10:45:00,54.51,54.61,54.51,54.57,106100.0,42.3463,42.424,42.3463,42.3929,106100.0
2014-09-30 10:50:00,54.58,54.59,54.53,54.54,56600.0,42.4007,42.4085,42.3618,42.3696,56600.0
2014-09-30 10:55:00,54.54,54.59,54.5,54.53,95200.0,42.3696,42.4085,42.3385,42.3618,95200.0
2014-09-30 11:00:00,54.53,54.53,54.47,54.49,83300.0,42.3618,42.3618,42.3152,42.3308,83300.0
2014-09-30 11:05:00,54.48,54.57,54.48,54.55,88800.0,42.323,42.3929,42.323,42.3774,88800.0
2014-09-30 11:10:00,54.56,54.59,54.52,54.56,67600.0,42.3852,42.4085,42.3541,42.3852,67600.0
2014-09-30 11:15:00,54.57,54.6,54.54,54.55,43800.0,42.3929,42.4162,42.3696,42.3774,43800.0
2014-09-30 11:20:00,54.55,54.58,54.52,54.58,55300.0,42.3774,42.4007,42.3541,42.4007,55300.0
2014-09-30 11:25:00,54.58,54.62,54.56,54.57,57700.0,42.4007,42.4318,42.3852,42.3929,57700.0
2014-09-30 11:30:00,54.58,54.59,54.48,54.51,41400.0,42.4007,42.4085,42.323,42.3463,41400.0
2014-09-30 11:35:00,54.5,54.53,54.45,54.46,33800.0,42.3385,42.3618,42.2997,42.3075,33800.0
2014-09-30 11:40:00,54.45,54.46,54.39,54.41,62000.0,42.2997,42.3075,42.2531,42.2686,62000.0
2014-09-30 11:45:00,54.41,54.42,54.34,54.36,48400.0,42.2686,42.2764,42.2142,42.2298,48400.0
2014-09-30 11:50:00,54.37,54.37,54.33,54.35,24500.0,42.2375,42.2375,42.2065,42.222,24500.0
2014-09-30 11:55:00,54.36,54.39,54.34,54.37,16500.0,42.2298,42.2531,42.2142,42.2375,16500.0
2014-09-30 12:00:00,54.37,54.38,54.32,54.36,28700.0,42.2375,42.2453,42.1987,42.2298,28700.0
2014-09-30 12:05:00,54.36,54.36,54.32,54.32,16600.0,42.2298,42.2298,42.1987,42.1987,16600.0
2014-09-30 12:10:00,54.33,54.36,54.3,54.35,48900.0,42.2065,42.2298,42.1832,42.222,48900.0
2014-09-30 12:15:00,54.35,54.37,54.3,54.32,37500.0,42.222,42.2375,42.1832,42.1987,37500.0
2014-09-30 12:20:00,54.32,54.34,54.24,54.24,27200.0,42.1987,42.2142,42.1366,42.1366,27200.0
2014-09-30 12:25:00,54.25,54.26,54.21,54.23,24300.0,42.1443,42.1521,42.1133,42.1288,24300.0
2014-09-30 12:30:00,54.24,54.24,54.2,54.24,20400.0,42.1366,42.1366,42.1055,42.1366,20400.0
2014-09-30 12:35:00,54.24,54.25,54.13,54.13,40500.0,42.1366,42.1443,42.0511,42.0511,40500.0
2014-09-30 12:40:00,54.12,54.16,54.09,54.15,26500.0,42.0433,42.0744,42.02,42.0666,26500.0
2014-09-30 12:45:00,54.15,54.19,54.15,54.16,16200.0,42.0666,42.0977,42.0666,42.0744,16200.0
2014-09-30 12:50:00,54.17,54.23,54.17,54.23,30400.0,42.0822,42.1288,42.0822,42.1288,30400.0
2014-09-30 12:55:00,54.23,54.23,54.13,54.15,21000.0,42.1288,42.1288,42.0511,42.0666,21000.0
2014-09-30 13:00:00,54.15,54.24,54.15,54.24,22600.0,42.0666,42.1366,42.0666,42.1366,22600.0
2014-09-30 13:05:00,54.23,54.29,54.18,54.18,39000.0,42.1288,42.1754,42.0899,42.0899,39000.0
2014-09-30 13:10:00,54.18,54.22,54.17,54.18,19700.0,42.0899,42.121,42.0822,42.0899,19700.0
2014-09-30 13:15:00,54.18,54.22,54.16,54.16,16900.0,42.0899,42.121,42.0744,42.0744,16900.0
2014-09-30 13:20:00,54.15,54.17,54.13,54.15,21900.0,42.0666,42.0822,42.0511,42.0666,21900.0
2014-09-30 13:25:00,54.16,54.16,54.09,54.09,34300.0,42.0744,42.0744,42.02,42.02,34300.0
2014-09-30 13:30:00,54.09,54.12,54.06,54.09,29200.0,42.02,42.0433,41.9967,42.02,29200.0
2014-09-30 13:35:00,54.08,54.14,54.06,54.13,36300.0,42.0123,42.0589,41.9967,42.0511,36300.0
2014-09-30 13:40:00,54.12,54.12,54.04,54.04,45600.0,42.0433,42.0433,41.9812,41.9812,45600.0
2014-09-30 13:45:00,54.04,54.04,53.97,53.98,44300.0,41.9812,41.9812,41.9268,41.9346,44300.0
2014-09-30 13:50:00,53.99,54.04,53.98,54.01,32400.0,41.9423,41.9812,41.9346,41.9579,32400.0
2014-09-30 13:55:00,54.01,54.05,54.01,54.05,17500.0,41.9579,41.989,41.9579,41.989,17500.0
2014-09-30 14:00:00,54.05,54.09,54.01,54.09,63100.0,41.989,42.02,41.9579,42.02,63100.0
2014-09-30 14:05:00,54.09,54.13,54.07,54.1,97800.0,42.02,42.0511,42.0045,42.0278,97800.0
2014-09-30 14:10:00,54.11,54.13,54.09,54.13,118900.0,42.0356,42.0511,42.02,42.0511,118900.0
2014-09-30 14:15:00,54.14,54.14,54.06,54.08,65500.0,42.0589,42.0589,41.9967,42.0123,65500.0
2014-09-30 14:20:00,54.08,54.12,54.03,54.05,101900.0,42.0123,42.0433,41.9734,41.989,101900.0
2014-09-30 14:25:00,54.05,54.1,54.0,54.1,101100.0,41.989,42.0278,41.9501,42.0278,101100.0
2014-09-30 14:30:00,54.11,54.17,54.1,54.17,67200.0,42.0356,42.0822,42.0278,42.0822,67200.0
2014-09-30 14:35:00,54.15,54.16,54.12,54.16,35000.0,42.0666,42.0744,42.0433,42.0744,35000.0
2014-09-30 14:40:00,54.15,54.15,54.12,54.14,41800.0,42.0666,42.0666,42.0433,42.0589,41800.0
2014-09-30 14:45:00,54.14,54.17,54.1,54.15,93800.0,42.0589,42.0822,42.0278,42.0666,93800.0
2014-09-30 14:50:00,54.15,54.15,54.1,54.11,88700.0,42.0666,42.0666,42.0278,42.0356,88700.0
2014-09-30 14:55:00,54.11,54.13,54.09,54.11,98100.0,42.0356,42.0511,42.02,42.0356,98100.0
2014-09-30 15:00:00,54.11,54.14,54.08,54.13,112100.0,42.0356,42.0589,42.0123,42.0511,112100.0
2014-09-30 15:05:00,54.12,54.17,54.1,54.17,62900.0,42.0433,42.0822,42.0278,42.0822,62900.0
2014-09-30 15:10:00,54.17,54.19,54.15,54.16,141400.0,42.0822,42.0977,42.0666,42.0744,141400.0
2014-09-30 15:15:00,54.16,54.17,54.13,54.16,121400.0,42.0744,42.0822,42.0511,42.0744,121400.0
2014-09-30 15:20:00,54.15,54.19,54.14,54.15,175400.0,42.0666,42.0977,42.0589,42.0666,175400.0
2014-09-30 15:25:00,54.16,54.16,54.11,54.16,83100.0,42.0744,42.0744,42.0356,42.0744,83100.0
2014-09-30 15:30:00,54.16,54.16,54.09,54.16,160700.0,42.0744,42.0744,42.02,42.0744,160700.0
2014-09-30 15:35:00,54.15,54.2,54.11,54.11,202900.0,42.0666,42.1055,42.0356,42.0356,202900.0
2014-09-30 15:40:00,54.12,54.19,54.11,54.15,125100.0,42.0433,42.0977,42.0356,42.0666,125100.0
2014-09-30 15:45:00,54.14,54.15,54.08,54.1,343900.0,42.0589,42.0666,42.0123,42.0278,343900.0
2014-09-30 15:50:00,54.1,54.14,54.05,54.11,320900.0,42.0278,42.0589,41.989,42.0356,320900.0
2014-09-30 15:55:00,54.11,54.12,54.03,54.04,815900.0,42.0356,42.0433,41.9734,41.9812,815900.0
2014-10-01 09:30:00,54.04,54.1,53.6,53.62,347500.0,41.9812,42.0278,41.6394,41.6549,347500.0
2014-10-01 09:35:00,53.62,53.63,53.46,53.5,227100.0,41.6549,41.6627,41.5306,41.5617,227100.0
2014-10-01 09:40:00,53.5,53.53,53.45,53.5,142800.0,41.5617,41.585,41.5228,41.5617,142800.0
2014-10-01 09:45:00,53.5,53.55,53.46,53.49,140200.0,41.5617,41.6005,41.5306,41.5539,140200.0
2014-10-01 09:50:00,53.48,53.48,53.31,53.32,662200.0,41.5461,41.5461,41.4141,41.4219,662200.0
2014-10-01 09:55:00,53.32,53.34,53.24,53.33,298900.0,41.4219,41.4374,41.3597,41.4296,298900.0
2014-10-01 10:00:00,53.33,53.34,53.2,53.21,271800.0,41.4296,41.4374,41.3286,41.3364,271800.0
2014-10-01 10:05:00,53.21,53.26,53.12,53.21,258700.0,41.3364,41.3752,41.2665,41.3364,258700.0
2014-10-01 10:10:00,53.21,53.29,53.2,53.26,132700.0,41.3364,41.3985,41.3286,41.3752,132700.0
2014-10-01 10:15:00,53.27,53.34,53.27,53.31,154900.0,41.383,41.4374,41.383,41.4141,154900.0
2014-10-01 10:20:00,53.31,53.32,53.24,53.3,125000.0,41.4141,41.4219,41.3597,41.4063,125000.0
2014-10-01 10:25:00,53.29,53.29,53.26,53.26,99400.0,41.3985,41.3985,41.3752,41.3752,99400.0
2014-10-01 10:30:00,53.27,53.27,53.19,53.23,200500.0,41.383,41.383,41.3209,41.3519,200500.0
2014-10-01 10:35:00,53.23,53.27,53.03,53.1,220300.0,41.3519,41.383,41.1966,41.2509,220300.0
2014-10-01 10:40:00,53.11,53.22,53.1,53.2,267500.0,41.2587,41.3442,41.2509,41.3286,267500.0
2014-10-01 10:45:00,53.21,53.25,53.12,53.13,122100.0,41.3364,41.3675,41.2665,41.2743,122100.0
2014-10-01 10:50:00,53.13,53.25,53.13,53.16,104500.0,41.2743,41.3675,41.2743,41.2976,104500.0
2014-10-01 10:55:00,53.16,53.28,53.15,53.26,134800.0,41.2976,41.3908,41.2898,41.3752,134800.0
2014-10-01 11:00:00,53.26,53.37,53.26,53.35,109200.0,41.3752,41.4607,41.3752,41.4452,109200.0
2014-10-01 11:05:00,53.36,53.39,53.34,53.35,116300.0,41.4529,41.4762,41.4374,41.4452,116300.0
2014-10-01 11:10:00,53.35,53.37,53.3,53.3,79800.0,41.4452,41.4607,41.4063,41.4063,79800.0
2014-10-01 11:15:00,53.3,53.35,53.28,53.35,179400.0,41.4063,41.4452,41.3908,41.4452,179400.0
2014-10-01 11:20:00,53.36,53.38,53.3,53.34,84900.0,41.4529,41.4685,41.4063,41.4374,84900.0
2014-10-01 11:25:00,53.34,53.34,53.2,53.21,193700.0,41.4374,41.4374,41.3286,41.3364,193700.0
2014-10-01 11:30:00,53.2,53.22,53.16,53.19,90700.0,41.3286,41.3442,41.2976,41.3209,90700.0
2014-10-01 11:35:00,53.2,53.26,53.2,53.24,95900.0,41.3286,41.3752,41.3286,41.3597,95900.0
2014-10-01 11:40:00,53.25,53.25,53.16,53.2,97300.0,41.3675,41.3675,41.2976,41.3286,97300.0
2014-10-01 11:45:00,53.2,53.2,53.09,53.15,105400.0,41.3286,41.3286,41.2432,41.2898,105400.0
2014-10-01 11:50:00,53.14,53.2,53.14,53.2,61600.0,41.282,41.3286,41.282,41.3286,61600.0
2014-10-01 11:55:00,53.2,53.2,53.1,53.1,185100.0,41.3286,41.3286,41.2509,41.2509,185100.0
2014-10-01 12:00:00,53.11,53.15,53.1,53.13,171900.0,41.2587,41.2898,41.2509,41.2743,171900.0
2014-10-01 12:05:00,53.14,53.2,53.11,53.18,82300.0,41.282,41.3286,41.2587,41.3131,82300.0
2014-10-01 12:10:00,53.19,53.19,53.04,53.06,221400.0,41.3209,41.3209,41.2043,41.2199,221400.0
2014-10-01 12:15:00,53.06,53.09,53.03,53.04,141500.0,41.2199,41.2432,41.1966,41.2043,141500.0
2014-10-01 12:20:00,53.03,53.05,52.96,53.05,253800.0,41.1966,41.2121,41.1422,41.2121,253800.0
2014-10-01 12:25:00,53.05,53.08,53.01,53.05,155800.0,41.2121,41.2354,41.181,41.2121,155800.0
2014-10-01 12:30:00,53.04,53.05,52.9,52.93,180300.0,41.2043,41.2121,41.0956,41.1189,180300.0
2014-10-01 12:35:00,52.92,53.04,52.91,53.04,108500.0,41.1111,41.2043,41.1033,41.2043,108500.0
2014-10-01 12:40:00,53.03,53.03,52.98,52.98,163200.0,41.1966,41.1966,41.1577,41.1577,163200.0
2014-10-01 12:45:00,52.99,52.99,52.9,52.9,195000.0,41.1655,41.1655,41.0956,41.0956,195000.0
2014-10-01 12:50:00,52.9,53.03,52.9,53.0,94400.0,41.0956,41.1966,41.0956,41.1733,94400.0
2014-10-01 12:55:00,53.01,53.02,52.98,53.01,142900.0,41.181,41.1888,41.1577,41.181,142900.0
2014-10-01 13:00:00,53.01,53.09,53.0,53.06,120500.0,41.181,41.2432,41.1733,41.2199,120500.0
2014-10-01 13:05:00,53.08,53.08,52.95,52.95,162600.0,41.2354,41.2354,41.1344,41.1344,162600.0
2014-10-01 13:10:00,52.96,53.04,52.96,53.03,90700.0,41.1422,41.2043,41.1422,41.1966,90700.0
2014-10-01 13:15:00,53.03,53.06,52.98,53.0,144400.0,41.1966,41.2199,41.1577,41.1733,144400.0
2014-10-01 13:20:00,53.0,53.07,52.98,53.07,127700.0,41.1733,41.2276,41.1577,41.2276,127700.0
2014-10-01 13:25:00,53.07,53.11,53.04,53.1,149400.0,41.2276,41.2587,41.2043,41.2509,149400.0
2014-10-01 13:30:00,53.09,53.09,53.02,53.02,66900.0,41.2432,41.2432,41.1888,41.1888,66900.0
2014-10-01 13:35:00,53.03,53.07,52.98,53.0,70100.0,41.1966,41.2276,41.1577,41.1733,70100.0
2014-10-01 13:40:00,52.99,53.0,52.93,52.99,81800.0,41.1655,41.1733,41.1189,41.1655,81800.0
2014-10-01 13:45:00,52.99,53.06,52.97,53.0,89400.0,41.1655,41.2199,41.15,41.1733,89400.0
2014-10-01 13:50:00,53.01,53.03,52.96,52.98,87300.0,41.181,41.1966,41.1422,41.1577,87300.0
2014-10-01 13:55:00,52.98,53.01,52.96,52.99,66700.0,41.1577,41.181,41.1422,41.1655,66700.0
2014-10-01 14:00:00,52.98,53.05,52.96,52.99,93000.0,41.1577,41.2121,41.1422,41.1655,93000.0
2014-10-01 14:05:00,52.99,53.03,52.97,53.0,125000.0,41.1655,41.1966,41.15,41.1733,125000.0
2014-10-01 14:10:00,53.01,53.03,52.96,52.98,72400.0,41.181,41.1966,41.1422,41.1577,72400.0
2014-10-01 14:15:00,52.98,53.03,52.96,53.03,57000.0,41.1577,41.1966,41.1422,41.1966,57000.0
2014-10-01 14:20:00,53.03,53.06,52.97,53.06,113500.0,41.1966,41.2199,41.15,41.2199,113500.0
2014-10-01 14:25:00,53.06,53.09,53.05,53.09,152100.0,41.2199,41.2432,41.2121,41.2432,152100.0
2014-10-01 14:30:00,53.09,53.1,52.99,53.02,97800.0,41.2432,41.2509,41.1655,41.1888,97800.0
2014-10-01 14:35:00,53.02,53.05,53.01,53.02,56100.0,41.1888,41.2121,41.181,41.1888,56100.0
2014-10-01 14:40:00,53.01,53.06,53.01,53.02,90600.0,41.181,41.2199,41.181,41.1888,90600.0
2014-10-01 14:45:00,53.02,53.05,53.0,53.0,46200.0,41.1888,41.2121,41.1733,41.1733,46200.0
2014-10-01 14:50:00,53.01,53.02,52.99,53.02,55300.0,41.181,41.1888,41.1655,41.1888,55300.0
2014-10-01 14:55:00,53.02,53.02,52.95,52.97,103100.0,41.1888,41.1888,41.1344,41.15,103100.0
2014-10-01 15:00:00,52.97,53.0,52.94,52.96,94500.0,41.15,41.1733,41.1266,41.1422,94500.0
2014-10-01 15:05:00,52.97,53.0,52.89,52.91,196300.0,41.15,41.1733,41.0878,41.1033,196300.0
2014-10-01 15:10:00,52.91,52.96,52.87,52.9,175400.0,41.1033,41.1422,41.0723,41.0956,175400.0
2014-10-01 15:15:00,52.9,52.96,52.9,52.94,124000.0,41.0956,41.1422,41.0956,41.1266,124000.0
2014-10-01 15:20:00,52.95,52.95,52.87,52.88,134200.0,41.1344,41.1344,41.0723,41.08,134200.0
2014-10-01 15:25:00,52.89,53.01,52.88,53.0,179900.0,41.0878,41.181,41.08,41.1733,179900.0
2014-10-01 15:30:00,53.0,53.1,53.0,53.02,169700.0,41.1733,41.2509,41.1733,41.1888,169700.0
2014-10-01 15:35:00,53.02,53.04,52.98,53.03,176600.0,41.1888,41.2043,41.1577,41.1966,176600.0
2014-10-01 15:40:00,53.02,53.05,52.97,53.0,320100.0,41.1888,41.2121,41.15,41.1733,320100.0
2014-10-01 15:45:00,52.99,53.1,52.99,53.08,351800.0,41.1655,41.2509,41.1655,41.2354,351800.0
2014-10-01 15:50:00,53.07,53.09,53.02,53.04,466100.0,41.2276,41.2432,41.1888,41.2043,466100.0
2014-10-01 15:55:00,53.04,53.08,52.95,52.95,424300.0,41.2043,41.2354,41.1344,41.1344,424300.0
2014-10-02 09:30:00,52.97,53.06,52.81,52.98,142200.0,41.15,41.2199,41.0257,41.1577,142200.0
2014-10-02 09:35:00,52.97,53.12,52.85,52.88,88100.0,41.15,41.2665,41.0567,41.08,88100.0
2014-10-02 09:40:00,52.88,52.98,52.85,52.94,58000.0,41.08,41.1577,41.0567,41.1266,58000.0
2014-10-02 09:45:00,52.93,52.95,52.83,52.92,101300.0,41.1189,41.1344,41.0412,41.1111,101300.0
2014-10-02 09:50:00,52.93,53.02,52.91,52.95,164200.0,41.1189,41.1888,41.1033,41.1344,164200.0
2014-10-02 09:55:00,52.96,52.99,52.92,52.92,75100.0,41.1422,41.1655,41.1111,41.1111,75100.0
2014-10-02 10:00:00,52.92,52.95,52.84,52.85,69000.0,41.1111,41.1344,41.049,41.0567,69000.0
2014-10-02 10:05:00,52.84,52.95,52.82,52.93,46200.0,41.049,41.1344,41.0334,41.1189,46200.0
2014-10-02 10:10:00,52.92,52.94,52.79,52.79,52200.0,41.1111,41.1266,41.0101,41.0101,52200.0
2014-10-02 10:15:00,52.79,52.88,52.79,52.85,65100.0,41.0101,41.08,41.0101,41.0567,65100.0
2014-10-02 10:20:00,52.85,52.9,52.82,52.89,52900.0,41.0567,41.0956,41.0334,41.0878,52900.0
2014-10-02 10:25:00,52.89,52.92,52.87,52.89,35000.0,41.0878,41.1111,41.0723,41.0878,35000.0
2014-10-02 10:30:00,52.89,52.89,52.76,52.76,97500.0,41.0878,41.0878,40.9868,40.9868,97500.0
2014-10-02 10:35:00,52.76,52.76,52.67,52.7,224800.0,40.9868,40.9868,40.9169,40.9402,224800.0
2014-10-02 10:40:00,52.7,52.7,52.49,52.5,212800.0,40.9402,40.9402,40.7771,40.7848,212800.0
2014-10-02 10:45:00,52.5,52.57,52.46,52.5,125600.0,40.7848,40.8392,40.7538,40.7848,125600.0
2014-10-02 10:50:00,52.49,52.5,52.38,52.4,74200.0,40.7771,40.7848,40.6916,40.7071,74200.0
2014-10-02 10:55:00,52.41,52.44,52.35,52.36,120100.0,40.7149,40.7382,40.6683,40.6761,120100.0
2014-10-02 11:00:00,52.37,52.38,52.34,52.37,102300.0,40.6838,40.6916,40.6605,40.6838,102300.0
2014-10-02 11:05:00,52.37,52.42,52.34,52.34,89500.0,40.6838,40.7227,40.6605,40.6605,89500.0
2014-10-02 11:10:00,52.34,52.37,52.3,52.33,98900.0,40.6605,40.6838,40.6295,40.6528,98900.0
2014-10-02 11:15:00,52.34,52.36,52.24,52.24,107400.0,40.6605,40.6761,40.5829,40.5829,107400.0
2014-10-02 11:20:00,52.24,52.25,52.1,52.13,248600.0,40.5829,40.5906,40.4741,40.4974,248600.0
2014-10-02 11:25:00,52.14,52.24,52.14,52.15,129800.0,40.5052,40.5829,40.5052,40.5129,129800.0
2014-10-02 11:30:00,52.16,52.16,52.04,52.05,222900.0,40.5207,40.5207,40.4275,40.4352,222900.0
2014-10-02 11:35:00,52.05,52.05,51.82,51.91,412400.0,40.4352,40.4352,40.2566,40.3265,412400.0
2014-10-02 11:40:00,51.91,51.93,51.73,51.76,355700.0,40.3265,40.342,40.1867,40.21,355700.0
2014-10-02 11:45:00,51.76,51.78,51.72,51.73,388200.0,40.21,40.2255,40.1789,40.1867,388200.0
2014-10-02 11:50:00,51.74,51.8,51.7,51.8,211600.0,40.1944,40.241,40.1633,40.241,211600.0
2014-10-02 11:55:00,51.81,51.91,51.78,51.9,147600.0,40.2488,40.3265,40.2255,40.3187,147600.0
2014-10-02 12:00:00,51.9,51.98,51.9,51.97,134400.0,40.3187,40.3809,40.3187,40.3731,134400.0
2014-10-02 12:05:00,51.97,52.05,51.97,52.05,78900.0,40.3731,40.4352,40.3731,40.4352,78900.0
2014-10-02 12:10:00,52.04,52.09,51.99,52.04,113700.0,40.4275,40.4663,40.3886,40.4275,113700.0
2014-10-02 12:15:00,52.03,52.04,51.97,51.98,153000.0,40.4197,40.4275,40.3731,40.3809,153000.0
2014-10-02 12:20:00,51.98,52.01,51.97,52.0,103000.0,40.3809,40.4042,40.3731,40.3964,103000.0
2014-10-02 12:25:00,51.99,52.08,51.98,52.08,126600.0,40.3886,40.4586,40.3809,40.4586,126600.0
2014-10-02 12:30:00,52.08,52.14,52.01,52.04,72100.0,40.4586,40.5052,40.4042,40.4275,72100.0
2014-10-02 12:35:00,52.04,52.15,52.04,52.14,162900.0,40.4275,40.5129,40.4275,40.5052,162900.0
2014-10-02 12:40:00,52.14,52.17,52.07,52.15,72100.0,40.5052,40.5285,40.4508,40.5129,72100.0
2014-10-02 12:45:00,52.16,52.2,52.12,52.14,81300.0,40.5207,40.5518,40.4896,40.5052,81300.0
2014-10-02 12:50:00,52.14,52.27,52.14,52.26,76100.0,40.5052,40.6062,40.5052,40.5984,76100.0
2014-10-02 12:55:00,52.26,52.38,52.25,52.38,181600.0,40.5984,40.6916,40.5906,40.6916,181600.0
2014-10-02 13:00:00,52.37,52.47,52.34,52.45,155300.0,40.6838,40.7615,40.6605,40.746,155300.0
2014-10-02 13:05:00,52.45,52.5,52.43,52.48,118200.0,40.746,40.7848,40.7305,40.7693,118200.0
2014-10-02 13:10:00,52.49,52.53,52.47,52.53,128400.0,40.7771,40.8081,40.7615,40.8081,128400.0
2014-10-02 13:15:00,52.53,52.66,52.48,52.64,218400.0,40.8081,40.9091,40.7693,40.8936,218400.0
2014-10-02 13:20:00,52.64,52.65,52.56,52.57,142500.0,40.8936,40.9014,40.8314,40.8392,142500.0
2014-10-02 13:25:00,52.58,52.62,52.57,52.61,110600.0,40.847,40.8781,40.8392,40.8703,110600.0
2014-10-02 13:30:00,52.62,52.63,52.57,52.58,116100.0,40.8781,40.8858,40.8392,40.847,116100.0
2014-10-02 13:35:00,52.58,52.58,52.54,52.54,117500.0,40.847,40.847,40.8159,40.8159,117500.0
2014-10-02 13:40:00,52.54,52.54,52.44,52.47,156800.0,40.8159,40.8159,40.7382,40.7615,156800.0
2014-10-02 13:45:00,52.47,52.53,52.46,52.48,77500.0,40.7615,40.8081,40.7538,40.7693,77500.0
2014-10-02 13:50:00,52.49,52.59,52.49,52.59,84500.0,40.7771,40.8547,40.7771,40.8547,84500.0
2014-10-02 13:55:00,52.59,52.6,52.51,52.54,96200.0,40.8547,40.8625,40.7926,40.8159,96200.0
2014-10-02 14:00:00,52.55,52.57,52.53,52.56,97900.0,40.8237,40.8392,40.8081,40.8314,97900.0
2014-10-02 14:05:00,52.57,52.63,52.55,52.62,185300.0,40.8392,40.8858,40.8237,40.8781,185300.0
2014-10-02 14:10:00,52.62,52.66,52.56,52.65,642100.0,40.8781,40.9091,40.8314,40.9014,642100.0
2014-10-02 14:15:00,52.65,52.68,52.63,52.65,229300.0,40.9014,40.9247,40.8858,40.9014,229300.0
2014-10-02 14:20:00,52.65,52.67,52.63,52.66,146500.0,40.9014,40.9169,40.8858,40.9091,146500.0
2014-10-02 14:25:00,52.66,52.8,52.65,52.79,126400.0,40.9091,41.0179,40.9014,41.0101,126400.0
2014-10-02 14:30:00,52.8,52.82,52.65,52.66,351000.0,41.0179,41.0334,40.9014,40.9091,351000.0
2014-10-02 14:35:00,52.67,52.74,52.67,52.74,57700.0,40.9169,40.9713,40.9169,40.9713,57700.0
2014-10-02 14:40:00,52.74,52.8,52.71,52.79,80400.0,40.9713,41.0179,40.948,41.0101,80400.0
2014-10-02 14:45:00,52.8,52.85,52.77,52.82,78500.0,41.0179,41.0567,40.9946,41.0334,78500.0
2014-10-02 14:50:00,52.81,52.89,52.79,52.86,132700.0,41.0257,41.0878,41.0101,41.0645,132700.0
2014-10-02 14:55:00,52.87,52.87,52.81,52.83,73400.0,41.0723,41.0723,41.0257,41.0412,73400.0
2014-10-02 15:00:00,52.83,52.84,52.73,52.76,142900.0,41.0412,41.049,40.9635,40.9868,142900.0
2014-10-02 15:05:00,52.75,52.76,52.7,52.72,116000.0,40.979,40.9868,40.9402,40.9557,116000.0
2014-10-02 15:10:00,52.72,52.79,52.71,52.72,88200.0,40.9557,41.0101,40.948,40.9557,88200.0
2014-10-02 15:15:00,52.72,52.72,52.59,52.61,123600.0,40.9557,40.9557,40.8547,40.8703,123600.0
2014-10-02 15:20:00,52.6,52.69,52.6,52.62,133600.0,40.8625,40.9324,40.8625,40.8781,133600.0
2014-10-02 15:25:00,52.62,52.69,52.61,52.69,92800.0,40.8781,40.9324,40.8703,40.9324,92800.0
2014-10-02 15:30:00,52.68,52.69,52.58,52.61,203100.0,40.9247,40.9324,40.847,40.8703,203100.0
2014-10-02 15:35:00,52.61,52.69,52.61,52.69,135700.0,40.8703,40.9324,40.8703,40.9324,135700.0
2014-10-02 15:40:00,52.69,52.69,52.64,52.65,196500.0,40.9324,40.9324,40.8936,40.9014,196500.0
2014-10-02 15:45:00,52.66,52.7,52.62,52.69,246900.0,40.9091,40.9402,40.8781,40.9324,246900.0
2014-10-02 15:50:00,52.69,52.72,52.65,52.66,220200.0,40.9324,40.9557,40.9014,40.9091,220200.0
2014-10-02 15:55:00,52.66,52.69,52.59,52.6,403200.0,40.9091,40.9324,40.8547,40.8625,403200.0
2014-10-03 09:30:00,53.38,53.57,53.21,53.21,444900.0,41.4685,41.6161,41.3364,41.3364,444900.0
2014-10-03 09:35:00,53.21,53.24,53.03,53.1,113000.0,41.3364,41.3597,41.1966,41.2509,113000.0
2014-10-03 09:40:00,53.11,53.35,53.09,53.31,112500.0,41.2587,41.4452,41.2432,41.4141,112500.0
2014-10-03 09:45:00,53.32,53.5,53.31,53.4,99100.0,41.4219,41.5617,41.4141,41.484,99100.0
2014-10-03 09:50:00,53.4,53.43,53.29,53.32,38200.0,41.484,41.5073,41.3985,41.4219,38200.0
2014-10-03 09:55:00,53.31,53.35,53.23,53.23,46500.0,41.4141,41.4452,41.3519,41.3519,46500.0
2014-10-03 10:00:00,53.24,53.38,53.24,53.37,63000.0,41.3597,41.4685,41.3597,41.4607,63000.0
2014-10-03 10:05:00,53.38,53.41,53.36,53.4,59700.0,41.4685,41.4918,41.4529,41.484,59700.0
2014-10-03 10:10:00,53.39,53.4,53.31,53.31,159200.0,41.4762,41.484,41.4141,41.4141,159200.0
2014-10-03 10:15:00,53.31,53.35,53.29,53.35,48300.0,41.4141,41.4452,41.3985,41.4452,48300.0
2014-10-03 10:20:00,53.34,53.39,53.31,53.34,49300.0,41.4374,41.4762,41.4141,41.4374,49300.0
2014-10-03 10:25:00,53.34,53.35,53.29,53.33,59900.0,41.4374,41.4452,41.3985,41.4296,59900.0
2014-10-03 10:30:00,53.33,53.36,53.27,53.27,154100.0,41.4296,41.4529,41.383,41.383,154100.0
2014-10-03 10:35:00,53.28,53.28,53.23,53.23,187200.0,41.3908,41.3908,41.3519,41.3519,187200.0
2014-10-03 10:40:00,53.23,53.24,53.15,53.16,88600.0,41.3519,41.3597,41.2898,41.2976,88600.0
2014-10-03 10:45:00,53.16,53.17,53.09,53.12,64800.0,41.2976,41.3053,41.2432,41.2665,64800.0
2014-10-03 10:50:00,53.13,53.13,53.09,53.12,54400.0,41.2743,41.2743,41.2432,41.2665,54400.0
2014-10-03 10:55:00,53.11,53.13,53.09,53.12,114100.0,41.2587,41.2743,41.2432,41.2665,114100.0
2014-10-03 11:00:00,53.12,53.2,53.11,53.18,109800.0,41.2665,41.3286,41.2587,41.3131,109800.0
2014-10-03 11:05:00,53.19,53.26,53.18,53.26,53900.0,41.3209,41.3752,41.3131,41.3752,53900.0
2014-10-03 11:10:00,53.26,53.31,53.25,53.3,132000.0,41.3752,41.4141,41.3675,41.4063,132000.0
2014-10-03 11:15:00,53.3,53.32,53.25,53.26,62000.0,41.4063,41.4219,41.3675,41.3752,62000.0
2014-10-03 11:20:00,53.25,53.3,53.24,53.25,94000.0,41.3675,41.4063,41.3597,41.3675,94000.0
2014-10-03 11:25:00,53.25,53.31,53.24,53.3,67600.0,41.3675,41.4141,41.3597,41.4063,67600.0
2014-10-03 11:30:00,53.31,53.33,53.23,53.25,184800.0,41.4141,41.4296,41.3519,41.3675,184800.0
2014-10-03 11:35:00,53.25,53.26,53.21,53.22,60000.0,41.3675,41.3752,41.3364,41.3442,60000.0
2014-10-03 11:40:00,53.23,53.23,53.16,53.18,170400.0,41.3519,41.3519,41.2976,41.3131,170400.0
2014-10-03 11:45:00,53.17,53.31,53.17,53.3,98700.0,41.3053,41.4141,41.3053,41.4063,98700.0
2014-10-03 11:50:00,53.3,53.33,53.28,53.32,72800.0,41.4063,41.4296,41.3908,41.4219,72800.0
2014-10-03 11:55:00,53.32,53.36,53.29,53.29,66200.0,41.4219,41.4529,41.3985,41.3985,66200.0
2014-10-03 12:00:00,53.29,53.34,53.22,53.34,86400.0,41.3985,41.4374,41.3442,41.4374,86400.0
2014-10-03 12:05:00,53.33,53.35,53.29,53.31,52500.0,41.4296,41.4452,41.3985,41.4141,52500.0
2014-10-03 12:10:00,53.31,53.36,53.3,53.36,55200.0,41.4141,41.4529,41.4063,41.4529,55200.0
2014-10-03 12:15:00,53.36,53.4,53.33,53.38,27200.0,41.4529,41.484,41.4296,41.4685,27200.0
2014-10-03 12:20:00,53.39,53.42,53.39,53.41,31300.0,41.4762,41.4995,41.4762,41.4918,31300.0
2014-10-03 12:25:00,53.42,53.45,53.41,53.43,47800.0,41.4995,41.5228,41.4918,41.5073,47800.0
2014-10-03 12:30:00,53.43,53.5,53.43,53.5,48300.0,41.5073,41.5617,41.5073,41.5617,48300.0
2014-10-03 12:35:00,53.5,53.5,53.41,53.48,109400.0,41.5617,41.5617,41.4918,41.5461,109400.0
2014-10-03 12:40:00,53.48,53.51,53.47,53.5,60500.0,41.5461,41.5695,41.5384,41.5617,60500.0
2014-10-03 12:45:00,53.5,53.5,53.45,53.49,41300.0,41.5617,41.5617,41.5228,41.5539,41300.0
2014-10-03 12:50:00,53.49,53.54,53.48,53.54,61600.0,41.5539,41.5928,41.5461,41.5928,61600.0
2014-10-03 12:55:00,53.54,53.56,53.52,53.53,32500.0,41.5928,41.6083,41.5772,41.585,32500.0
2014-10-03 13:00:00,53.53,53.56,53.5,53.52,33800.0,41.585,41.6083,41.5617,41.5772,33800.0
2014-10-03 13:05:00,53.52,53.52,53.46,53.47,42000.0,41.5772,41.5772,41.5306,41.5384,42000.0
2014-10-03 13:10:00,53.47,53.51,53.46,53.49,24700.0,41.5384,41.5695,41.5306,41.5539,24700.0
2014-10-03 13:15:00,53.49,53.49,53.45,53.46,48100.0,41.5539,41.5539,41.5228,41.5306,48100.0
2014-10-03 13:20:00,53.47,53.47,53.43,53.46,36400.0,41.5384,41.5384,41.5073,41.5306,36400.0
2014-10-03 13:25:00,53.46,53.46,53.41,53.43,29700.0,41.5306,41.5306,41.4918,41.5073,29700.0
2014-10-03 13:30:00,53.43,53.44,53.37,53.38,32500.0,41.5073,41.5151,41.4607,41.4685,32500.0
2014-10-03 13:35:00,53.38,53.39,53.36,53.39,29400.0,41.4685,41.4762,41.4529,41.4762,29400.0
2014-10-03 13:40:00,53.39,53.39,53.35,53.37,30000.0,41.4762,41.4762,41.4452,41.4607,30000.0
2014-10-03 13:45:00,53.37,53.37,53.32,53.35,61500.0,41.4607,41.4607,41.4219,41.4452,61500.0
2014-10-03 13:50:00,53.35,53.37,53.34,53.37,127000.0,41.4452,41.4607,41.4374,41.4607,127000.0
2014-10-03 13:55:00,53.36,53.37,53.33,53.35,34700.0,41.4529,41.4607,41.4296,41.4452,34700.0
2014-10-03 14:00:00,53.35,53.41,53.35,53.39,54000.0,41.4452,41.4918,41.4452,41.4762,54000.0
2014-10-03 14:05:00,53.4,53.41,53.35,53.35,51900.0,41.484,41.4918,41.4452,41.4452,51900.0
2014-10-03 14:10:00,53.36,53.38,53.34,53.35,80200.0,41.4529,41.4685,41.4374,41.4452,80200.0
2014-10-03 14:15:00,53.35,53.36,53.34,53.36,31700.0,41.4452,41.4529,41.4374,41.4529,31700.0
2014-10-03 14:20:00,53.36,53.36,53.34,53.35,53800.0,41.4529,41.4529,41.4374,41.4452,53800.0
2014-10-03 14:25:00,53.34,53.36,53.32,53.32,29200.0,41.4374,41.4529,41.4219,41.4219,29200.0
2014-10-03 14:30:00,53.33,53.36,53.31,53.35,71500.0,41.4296,41.4529,41.4141,41.4452,71500.0
2014-10-03 14:35:00,53.35,53.37,53.34,53.36,26500.0,41.4452,41.4607,41.4374,41.4529,26500.0
2014-10-03 14:40:00,53.36,53.39,53.36,53.37,39300.0,41.4529,41.4762,41.4529,41.4607,39300.0
2014-10-03 14:45:00,53.37,53.4,53.36,53.39,41500.0,41.4607,41.484,41.4529,41.4762,41500.0
2014-10-03 14:50:00,53.38,53.39,53.34,53.34,33200.0,41.4685,41.4762,41.4374,41.4374,33200.0
2014-10-03 14:55:00,53.34,53.36,53.33,53.34,86700.0,41.4374,41.4529,41.4296,41.4374,86700.0
2014-10-03 15:00:00,53.34,53.37,53.3,53.37,105500.0,41.4374,41.4607,41.4063,41.4607,105500.0
2014-10-03 15:05:00,53.36,53.36,53.29,53.29,76900.0,41.4529,41.4529,41.3985,41.3985,76900.0
2014-10-03 15:10:00,53.3,53.35,53.28,53.32,93800.0,41.4063,41.4452,41.3908,41.4219,93800.0
2014-10-03 15:15:00,53.32,53.33,53.3,53.3,84000.0,41.4219,41.4296,41.4063,41.4063,84000.0
2014-10-03 15:20:00,53.3,53.35,53.3,53.35,65500.0,41.4063,41.4452,41.4063,41.4452,65500.0
2014-10-03 15:25:00,53.34,53.39,53.32,53.35,110900.0,41.4374,41.4762,41.4219,41.4452,110900.0
2014-10-03 15:30:00,53.35,53.36,53.33,53.35,97300.0,41.4452,41.4529,41.4296,41.4452,97300.0
2014-10-03 15:35:00,53.35,53.39,53.34,53.39,113200.0,41.4452,41.4762,41.4374,41.4762,113200.0
2014-10-03 15:40:00,53.39,53.39,53.35,53.39,134300.0,41.4762,41.4762,41.4452,41.4762,134300.0
2014-10-03 15:45:00,53.4,53.44,53.37,53.43,271600.0,41.484,41.5151,41.4607,41.5073,271600.0
2014-10-03 15:50:00,53.42,53.43,53.39,53.42,178900.0,41.4995,41.5073,41.4762,41.4995,178900.0
2014-10-03 15:55:00,53.41,53.42,53.33,53.33,326700.0,41.4918,41.4995,41.4296,41.4296,326700.0
2014-10-06 09:30:00,53.53,53.63,53.5,53.5,110400.0,41.585,41.6627,41.5617,41.5617,110400.0
2014-10-06 09:35:00,53.51,53.52,53.24,53.32,177300.0,41.5695,41.5772,41.3597,41.4219,177300.0
2014-10-06 09:40:00,53.33,53.38,53.3,53.31,85400.0,41.4296,41.4685,41.4063,41.4141,85400.0
2014-10-06 09:45:00,53.29,53.38,53.28,53.35,62900.0,41.3985,41.4685,41.3908,41.4452,62900.0
2014-10-06 09:50:00,53.35,53.38,53.28,53.29,68900.0,41.4452,41.4685,41.3908,41.3985,68900.0
2014-10-06 09:55:00,53.29,53.29,53.15,53.15,68500.0,41.3985,41.3985,41.2898,41.2898,68500.0
2014-10-06 10:00:00,53.16,53.21,53.06,53.09,138900.0,41.2976,41.3364,41.2199,41.2432,138900.0
2014-10-06 10:05:00,53.09,53.13,53.06,53.07,101800.0,41.2432,41.2743,41.2199,41.2276,101800.0
2014-10-06 10:10:00,53.07,53.08,52.93,52.93,155600.0,41.2276,41.2354,41.1189,41.1189,155600.0
2014-10-06 10:15:00,52.93,52.97,52.91,52.91,77400.0,41.1189,41.15,41.1033,41.1033,77400.0
2014-10-06 10:20:00,52.91,52.93,52.87,52.9,80200.0,41.1033,41.1189,41.0723,41.0956,80200.0
2014-10-06 10:25:00,52.89,52.9,52.82,52.88,64400.0,41.0878,41.0956,41.0334,41.08,64400.0
2014-10-06 10:30:00,52.88,52.93,52.82,52.93,67400.0,41.08,41.1189,41.0334,41.1189,67400.0
2014-10-06 10:35:00,52.93,53.03,52.93,53.0,103700.0,41.1189,41.1966,41.1189,41.1733,103700.0
2014-10-06 10:40:00,53.0,53.04,52.99,52.99,32100.0,41.1733,41.2043,41.1655,41.1655,32100.0
2014-10-06 10:45:00,52.98,52.99,52.91,52.93,63700.0,41.1577,41.1655,41.1033,41.1189,63700.0
2014-10-06 10:50:00,52.93,52.94,52.85,52.85,59700.0,41.1189,41.1266,41.0567,41.0567,59700.0
2014-10-06 10:55:00,52.84,52.91,52.83,52.89,105300.0,41.049,41.1033,41.0412,41.0878,105300.0
2014-10-06 11:00:00,52.89,52.97,52.88,52.96,38400.0,41.0878,41.15,41.08,41.1422,38400.0
2014-10-06 11:05:00,52.96,53.03,52.96,53.03,34400.0,41.1422,41.1966,41.1422,41.1966,34400.0
2014-10-06 11:10:00,53.02,53.07,53.02,53.06,31800.0,41.1888,41.2276,41.1888,41.2199,31800.0
2014-10-06 11:15:00,53.05,53.06,52.99,53.02,36500.0,41.2121,41.2199,41.1655,41.1888,36500.0
2014-10-06 11:20:00,53.02,53.02,52.96,52.97,33100.0,41.1888,41.1888,41.1422,41.15,33100.0
2014-10-06 11:25:00,52.97,53.0,52.91,52.93,31000.0,41.15,41.1733,41.1033,41.1189,31000.0
2014-10-06 11:30:00,52.93,53.01,52.93,52.99,34200.0,41.1189,41.181,41.1189,41.1655,34200.0
2014-10-06 11:35:00,52.99,53.01,52.94,52.95,37800.0,41.1655,41.181,41.1266,41.1344,37800.0
2014-10-06 11:40:00,52.96,52.96,52.81,52.82,72000.0,41.1422,41.1422,41.0257,41.0334,72000.0
2014-10-06 11:45:00,52.81,52.83,52.72,52.73,94600.0,41.0257,41.0412,40.9557,40.9635,94600.0
2014-10-06 11:50:00,52.74,52.8,52.74,52.75,51400.0,40.9713,41.0179,40.9713,40.979,51400.0
2014-10-06 11:55:00,52.75,52.77,52.69,52.77,52800.0,40.979,40.9946,40.9324,40.9946,52800.0
2014-10-06 12:00:00,52.77,52.83,52.77,52.82,29700.0,40.9946,41.0412,40.9946,41.0334,29700.0
2014-10-06 12:05:00,52.82,52.88,52.8,52.83,54700.0,41.0334,41.08,41.0179,41.0412,54700.0
2014-10-06 12:10:00,52.82,52.82,52.76,52.77,89200.0,41.0334,41.0334,40.9868,40.9946,89200.0
2014-10-06 12:15:00,52.76,52.79,52.74,52.79,57300.0,40.9868,41.0101,40.9713,41.0101,57300.0
2014-10-06 12:20:00,52.78,52.79,52.72,52.72,37600.0,41.0024,41.0101,40.9557,40.9557,37600.0
2014-10-06 12:25:00,52.72,52.75,52.69,52.7,109800.0,40.9557,40.979,40.9324,40.9402,109800.0
2014-10-06 12:30:00,52.7,52.71,52.62,52.67,84400.0,40.9402,40.948,40.8781,40.9169,84400.0
2014-10-06 12:35:00,52.66,52.69,52.59,52.61,64200.0,40.9091,40.9324,40.8547,40.8703,64200.0
2014-10-06 12:40:00,52.61,52.64,52.51,52.54,98600.0,40.8703,40.8936,40.7926,40.8159,98600.0
2014-10-06 12:45:00,52.53,52.57,52.48,52.56,92000.0,40.8081,40.8392,40.7693,40.8314,92000.0
2014-10-06 12:50:00,52.55,52.62,52.54,52.57,38600.0,40.8237,40.8781,40.8159,40.8392,38600.0
2014-10-06 12:55:00,52.57,52.6,52.51,52.53,73000.0,40.8392,40.8625,40.7926,40.8081,73000.0
2014-10-06 13:00:00,52.53,52.68,52.5,52.67,64100.0,40.8081,40.9247,40.7848,40.9169,64100.0
2014-10-06 13:05:00,52.67,52.68,52.65,52.66,29700.0,40.9169,40.9247,40.9014,40.9091,29700.0
2014-10-06 13:10:00,52.67,52.73,52.66,52.73,33700.0,40.9169,40.9635,40.9091,40.9635,33700.0
2014-10-06 13:15:00,52.72,52.82,52.72,52.78,41000.0,40.9557,41.0334,40.9557,41.0024,41000.0
2014-10-06 13:20:00,52.78,52.86,52.77,52.86,24500.0,41.0024,41.0645,40.9946,41.0645,24500.0
2014-10-06 13:25:00,52.87,52.89,52.84,52.86,23300.0,41.0723,41.0878,41.049,41.0645,23300.0
2014-10-06 13:30:00,52.86,52.91,52.85,52.9,78600.0,41.0645,41.1033,41.0567,41.0956,78600.0
2014-10-06 13:35:00,52.9,52.92,52.85,52.9,33200.0,41.0956,41.1111,41.0567,41.0956,33200.0
2014-10-06 13:40:00,52.9,52.91,52.85,52.9,28100.0,41.0956,41.1033,41.0567,41.0956,28100.0
2014-10-06 13:45:00,52.91,52.91,52.87,52.87,21900.0,41.1033,41.1033,41.0723,41.0723,21900.0
2014-10-06 13:50:00,52.87,52.91,52.85,52.89,33200.0,41.0723,41.1033,41.0567,41.0878,33200.0
2014-10-06 13:55:00,52.9,52.9,52.85,52.89,60400.0,41.0956,41.0956,41.0567,41.0878,60400.0
2014-10-06 14:00:00,52.89,52.91,52.85,52.88,34500.0,41.0878,41.1033,41.0567,41.08,34500.0
2014-10-06 14:05:00,52.88,52.9,52.8,52.82,44500.0,41.08,41.0956,41.0179,41.0334,44500.0
2014-10-06 14:10:00,52.82,52.84,52.79,52.82,45500.0,41.0334,41.049,41.0101,41.0334,45500.0
2014-10-06 14:15:00,52.82,52.86,52.78,52.84,41800.0,41.0334,41.0645,41.0024,41.049,41800.0
2014-10-06 14:20:00,52.84,52.96,52.83,52.95,82800.0,41.049,41.1422,41.0412,41.1344,82800.0
2014-10-06 14:25:00,52.96,52.96,52.85,52.88,56400.0,41.1422,41.1422,41.0567,41.08,56400.0
2014-10-06 14:30:00,52.88,52.89,52.85,52.86,61700.0,41.08,41.0878,41.0567,41.0645,61700.0
2014-10-06 14:35:00,52.86,52.91,52.86,52.88,42300.0,41.0645,41.1033,41.0645,41.08,42300.0
2014-10-06 14:40:00,52.88,52.89,52.82,52.83,44300.0,41.08,41.0878,41.0334,41.0412,44300.0
2014-10-06 14:45:00,52.83,52.86,52.82,52.82,46200.0,41.0412,41.0645,41.0334,41.0334,46200.0
2014-10-06 14:50:00,52.82,52.83,52.8,52.8,47400.0,41.0334,41.0412,41.0179,41.0179,47400.0
2014-10-06 14:55:00,52.81,52.81,52.77,52.77,41900.0,41.0257,41.0257,40.9946,40.9946,41900.0
2014-10-06 15:00:00,52.77,52.8,52.72,52.73,69100.0,40.9946,41.0179,40.9557,40.9635,69100.0
2014-10-06 15:05:00,52.73,52.75,52.68,52.7,78300.0,40.9635,40.979,40.9247,40.9402,78300.0
2014-10-06 15:10:00,52.7,52.76,52.68,52.71,57200.0,40.9402,40.9868,40.9247,40.948,57200.0
2014-10-06 15:15:00,52.72,52.76,52.71,52.74,56400.0,40.9557,40.9868,40.948,40.9713,56400.0
2014-10-06 15:20:00,52.74,52.84,52.71,52.83,72100.0,40.9713,41.049,40.948,41.0412,72100.0
2014-10-06 15:25:00,52.83,52.84,52.78,52.8,66800.0,41.0412,41.049,41.0024,41.0179,66800.0
2014-10-06 15:30:00,52.79,52.83,52.76,52.83,125300.0,41.0101,41.0412,40.9868,41.0412,125300.0
2014-10-06 15:35:00,52.83,52.87,52.8,52.84,92500.0,41.0412,41.0723,41.0179,41.049,92500.0
2014-10-06 15:40:00,52.84,52.85,52.78,52.8,92900.0,41.049,41.0567,41.0024,41.0179,92900.0
2014-10-06 15:45:00,52.8,52.82,52.78,52.79,156800.0,41.0179,41.0334,41.0024,41.0101,156800.0
2014-10-06 15:50:00,52.8,52.82,52.76,52.77,309300.0,41.0179,41.0334,40.9868,40.9946,309300.0
2014-10-06 15:55:00,52.78,52.8,52.73,52.76,344600.0,41.0024,41.0179,40.9635,40.9868,344600.0
2014-10-07 09:30:00,52.29,52.33,52.01,52.18,454100.0,40.6217,40.6528,40.4042,40.5362,454100.0
2014-10-07 09:35:00,52.16,52.33,52.1,52.28,250300.0,40.5207,40.6528,40.4741,40.6139,250300.0
2014-10-07 09:40:00,52.27,52.32,52.13,52.16,221100.0,40.6062,40.645,40.4974,40.5207,221100.0
2014-10-07 09:45:00,52.16,52.22,52.09,52.21,182200.0,40.5207,40.5673,40.4663,40.5595,182200.0
2014-10-07 09:50:00,52.21,52.21,52.12,52.13,170500.0,40.5595,40.5595,40.4896,40.4974,170500.0
2014-10-07 09:55:00,52.14,52.16,52.1,52.16,221500.0,40.5052,40.5207,40.4741,40.5207,221500.0
2014-10-07 10:00:00,52.15,52.25,52.14,52.23,271300.0,40.5129,40.5906,40.5052,40.5751,271300.0
2014-10-07 10:05:00,52.23,52.25,52.15,52.17,241500.0,40.5751,40.5906,40.5129,40.5285,241500.0
2014-10-07 10:10:00,52.17,52.2,52.07,52.07,226100.0,40.5285,40.5518,40.4508,40.4508,226100.0
2014-10-07 10:15:00,52.07,52.14,52.03,52.12,220800.0,40.4508,40.5052,40.4197,40.4896,220800.0
2014-10-07 10:20:00,52.11,52.12,52.03,52.07,117600.0,40.4819,40.4896,40.4197,40.4508,117600.0
2014-10-07 10:25:00,52.07,52.08,52.02,52.08,106200.0,40.4508,40.4586,40.4119,40.4586,106200.0
2014-10-07 10:30:00,52.08,52.22,52.08,52.13,278600.0,40.4586,40.5673,40.4586,40.4974,278600.0
2014-10-07 10:35:00,52.12,52.18,52.09,52.1,194400.0,40.4896,40.5362,40.4663,40.4741,194400.0
2014-10-07 10:40:00,52.09,52.16,52.08,52.1,108000.0,40.4663,40.5207,40.4586,40.4741,108000.0
2014-10-07 10:45:00,52.1,52.16,52.01,52.03,273800.0,40.4741,40.5207,40.4042,40.4197,273800.0
2014-10-07 10:50:00,52.03,52.07,52.01,52.03,126700.0,40.4197,40.4508,40.4042,40.4197,126700.0
2014-10-07 10:55:00,52.03,52.03,51.92,51.93,219200.0,40.4197,40.4197,40.3343,40.342,219200.0
2014-10-07 11:00:00,51.93,51.96,51.85,51.85,129300.0,40.342,40.3653,40.2799,40.2799,129300.0
2014-10-07 11:05:00,51.86,51.89,51.81,51.89,143900.0,40.2876,40.311,40.2488,40.311,143900.0
2014-10-07 11:10:00,51.89,51.92,51.83,51.83,72000.0,40.311,40.3343,40.2643,40.2643,72000.0
2014-10-07 11:15:00,51.83,51.84,51.72,51.73,145200.0,40.2643,40.2721,40.1789,40.1867,145200.0
2014-10-07 11:20:00,51.73,51.81,51.73,51.8,221800.0,40.1867,40.2488,40.1867,40.241,221800.0
2014-10-07 11:25:00,51.81,51.83,51.74,51.76,299500.0,40.2488,40.2643,40.1944,40.21,299500.0
2014-10-07 11:30:00,51.75,51.85,51.73,51.82,117500.0,40.2022,40.2799,40.1867,40.2566,117500.0
2014-10-07 11:35:00,51.83,51.86,51.8,51.8,170700.0,40.2643,40.2876,40.241,40.241,170700.0
2014-10-07 11:40:00,51.8,51.88,51.78,51.82,202400.0,40.241,40.3032,40.2255,40.2566,202400.0
2014-10-07 11:45:00,51.81,51.82,51.75,51.77,106700.0,40.2488,40.2566,40.2022,40.2177,106700.0
2014-10-07 11:50:00,51.76,51.84,51.73,51.81,108100.0,40.21,40.2721,40.1867,40.2488,108100.0
2014-10-07 11:55:00,51.81,51.81,51.73,51.73,99000.0,40.2488,40.2488,40.1867,40.1867,99000.0
2014-10-07 12:00:00,51.73,51.82,51.73,51.82,102900.0,40.1867,40.2566,40.1867,40.2566,102900.0
2014-10-07 12:05:00,51.81,51.85,51.79,51.83,82500.0,40.2488,40.2799,40.2333,40.2643,82500.0
2014-10-07 12:10:00,51.83,51.88,51.82,51.84,70600.0,40.2643,40.3032,40.2566,40.2721,70600.0
2014-10-07 12:15:00,51.84,51.9,51.82,51.9,92500.0,40.2721,40.3187,40.2566,40.3187,92500.0
2014-10-07 12:20:00,51.9,51.93,51.86,51.87,105900.0,40.3187,40.342,40.2876,40.2954,105900.0
2014-10-07 12:25:00,51.88,51.93,51.87,51.91,136900.0,40.3032,40.342,40.2954,40.3265,136900.0
2014-10-07 12:30:00,51.9,51.92,51.87,51.87,97900.0,40.3187,40.3343,40.2954,40.2954,97900.0
2014-10-07 12:35:00,51.87,51.9,51.84,51.85,158000.0,40.2954,40.3187,40.2721,40.2799,158000.0
2014-10-07 12:40:00,51.85,51.86,51.83,51.86,111100.0,40.2799,40.2876,40.2643,40.2876,111100.0
2014-10-07 12:45:00,51.85,51.86,51.78,51.78,150800.0,40.2799,40.2876,40.2255,40.2255,150800.0
2014-10-07 12:50:00,51.78,51.82,51.75,51.76,80400.0,40.2255,40.2566,40.2022,40.21,80400.0
2014-10-07 12:55:00,51.77,51.81,51.75,51.77,68700.0,40.2177,40.2488,40.2022,40.2177,68700.0
2014-10-07 13:00:00,51.76,51.79,51.71,51.76,99900.0,40.21,40.2333,40.1711,40.21,99900.0
2014-10-07 13:05:00,51.76,51.78,51.72,51.73,173100.0,40.21,40.2255,40.1789,40.1867,173100.0
2014-10-07 13:10:00,51.73,51.78,51.7,51.77,148700.0,40.1867,40.2255,40.1633,40.2177,148700.0
2014-10-07 13:15:00,51.77,51.86,51.77,51.86,96300.0,40.2177,40.2876,40.2177,40.2876,96300.0
2014-10-07 13:20:00,51.85,51.89,51.84,51.89,62300.0,40.2799,40.311,40.2721,40.311,62300.0
2014-10-07 13:25:00,51.89,51.96,51.88,51.93,95500.0,40.311,40.3653,40.3032,40.342,95500.0
2014-10-07 13:30:00,51.93,51.96,51.88,51.91,55100.0,40.342,40.3653,40.3032,40.3265,55100.0
2014-10-07 13:35:00,51.9,51.94,51.83,51.83,141500.0,40.3187,40.3498,40.2643,40.2643,141500.0
2014-10-07 13:40:00,51.84,51.86,51.79,51.82,72400.0,40.2721,40.2876,40.2333,40.2566,72400.0
2014-10-07 13:45:00,51.81,51.85,51.78,51.81,49400.0,40.2488,40.2799,40.2255,40.2488,49400.0
2014-10-07 13:50:00,51.81,51.9,51.81,51.88,54800.0,40.2488,40.3187,40.2488,40.3032,54800.0
2014-10-07 13:55:00,51.87,51.87,51.81,51.81,98100.0,40.2954,40.2954,40.2488,40.2488,98100.0
2014-10-07 14:00:00,51.81,51.81,51.66,51.7,121800.0,40.2488,40.2488,40.1323,40.1633,121800.0
2014-10-07 14:05:00,51.7,51.74,51.68,51.68,84800.0,40.1633,40.1944,40.1478,40.1478,84800.0
2014-10-07 14:10:00,51.68,51.74,51.65,51.66,126000.0,40.1478,40.1944,40.1245,40.1323,126000.0
2014-10-07 14:15:00,51.66,51.67,51.59,51.62,127600.0,40.1323,40.14,40.0779,40.1012,127600.0
2014-10-07 14:20:00,51.62,51.64,51.54,51.55,133500.0,40.1012,40.1167,40.0391,40.0468,133500.0
2014-10-07 14:25:00,51.55,51.56,51.45,51.47,229800.0,40.0468,40.0546,39.9691,39.9847,229800.0
2014-10-07 14:30:00,51.47,51.47,51.38,51.4,202600.0,39.9847,39.9847,39.9148,39.9303,202600.0
2014-10-07 14:35:00,51.4,51.51,51.39,51.48,153500.0,39.9303,40.0157,39.9225,39.9924,153500.0
2014-10-07 14:40:00,51.48,51.54,51.44,51.52,92600.0,39.9924,40.0391,39.9614,40.0235,92600.0
2014-10-07 14:45:00,51.51,51.54,51.49,51.52,50000.0,40.0157,40.0391,40.0002,40.0235,50000.0
2014-10-07 14:50:00,51.52,51.58,51.51,51.55,120800.0,40.0235,40.0701,40.0157,40.0468,120800.0
2014-10-07 14:55:00,51.56,51.57,51.45,51.45,257300.0,40.0546,40.0624,39.9691,39.9691,257300.0
2014-10-07 15:00:00,51.46,51.48,51.4,51.4,252200.0,39.9769,39.9924,39.9303,39.9303,252200.0
2014-10-07 15:05:00,51.41,51.42,51.28,51.29,234100.0,39.9381,39.9458,39.8371,39.8448,234100.0
2014-10-07 15:10:00,51.29,51.33,51.25,51.27,224300.0,39.8448,39.8759,39.8138,39.8293,224300.0
2014-10-07 15:15:00,51.27,51.28,51.2,51.21,367500.0,39.8293,39.8371,39.7749,39.7827,367500.0
2014-10-07 15:20:00,51.21,51.26,51.15,51.26,252600.0,39.7827,39.8215,39.7361,39.8215,252600.0
2014-10-07 15:25:00,51.26,51.27,51.19,51.2,215300.0,39.8215,39.8293,39.7672,39.7749,215300.0
2014-10-07 15:30:00,51.19,51.21,51.14,51.16,553700.0,39.7672,39.7827,39.7283,39.7438,553700.0
2014-10-07 15:35:00,51.16,51.17,51.06,51.11,814000.0,39.7438,39.7516,39.6662,39.705,814000.0
2014-10-07 15:40:00,51.11,51.17,51.09,51.14,506600.0,39.705,39.7516,39.6895,39.7283,506600.0
2014-10-07 15:45:00,51.13,51.16,51.08,51.09,774100.0,39.7205,39.7438,39.6817,39.6895,774100.0
2014-10-07 15:50:00,51.09,51.21,51.07,51.08,959200.0,39.6895,39.7827,39.6739,39.6817,959200.0
2014-10-07 15:55:00,51.09,51.1,51.0,51.01,811300.0,39.6895,39.6972,39.6196,39.6273,811300.0
2014-10-08 09:30:00,51.13,51.22,51.06,51.1,245400.0,39.7205,39.7905,39.6662,39.6972,245400.0
2014-10-08 09:35:00,51.1,51.23,51.06,51.16,190800.0,39.6972,39.7982,39.6662,39.7438,190800.0
2014-10-08 09:40:00,51.16,51.34,51.15,51.25,227700.0,39.7438,39.8837,39.7361,39.8138,227700.0
2014-10-08 09:45:00,51.26,51.3,51.18,51.3,229300.0,39.8215,39.8526,39.7594,39.8526,229300.0
2014-10-08 09:50:00,51.3,51.35,51.27,51.29,157000.0,39.8526,39.8915,39.8293,39.8448,157000.0
2014-10-08 09:55:00,51.29,51.29,51.13,51.14,270600.0,39.8448,39.8448,39.7205,39.7283,270600.0
2014-10-08 10:00:00,51.13,51.16,50.91,50.94,410700.0,39.7205,39.7438,39.5496,39.5729,410700.0
2014-10-08 10:05:00,50.95,51.0,50.92,50.97,149900.0,39.5807,39.6196,39.5574,39.5962,149900.0
2014-10-08 10:10:00,50.97,51.04,50.93,51.01,301900.0,39.5962,39.6506,39.5652,39.6273,301900.0
2014-10-08 10:15:00,51.02,51.02,50.89,50.9,183000.0,39.6351,39.6351,39.5341,39.5419,183000.0
2014-10-08 10:20:00,50.9,50.93,50.76,50.78,190900.0,39.5419,39.5652,39.4331,39.4486,190900.0
2014-10-08 10:25:00,50.79,50.87,50.73,50.84,160300.0,39.4564,39.5186,39.4098,39.4953,160300.0
2014-10-08 10:30:00,50.85,50.87,50.74,50.77,194500.0,39.503,39.5186,39.4176,39.4409,194500.0
2014-10-08 10:35:00,50.77,50.83,50.67,50.7,163900.0,39.4409,39.4875,39.3632,39.3865,163900.0
2014-10-08 10:40:00,50.7,50.76,50.58,50.66,319300.0,39.3865,39.4331,39.2933,39.3554,319300.0
2014-10-08 10:45:00,50.65,50.66,50.58,50.64,199800.0,39.3477,39.3554,39.2933,39.3399,199800.0
2014-10-08 10:50:00,50.64,50.66,50.56,50.56,213300.0,39.3399,39.3554,39.2777,39.2777,213300.0
2014-10-08 10:55:00,50.57,50.61,50.49,50.58,302400.0,39.2855,39.3166,39.2234,39.2933,302400.0
2014-10-08 11:00:00,50.58,50.59,50.45,50.45,285400.0,39.2933,39.301,39.1923,39.1923,285400.0
2014-10-08 11:05:00,50.46,50.57,50.43,50.57,350000.0,39.2001,39.2855,39.1767,39.2855,350000.0
2014-10-08 11:10:00,50.57,50.62,50.53,50.57,160500.0,39.2855,39.3243,39.2544,39.2855,160500.0
2014-10-08 11:15:00,50.57,50.57,50.48,50.53,223600.0,39.2855,39.2855,39.2156,39.2544,223600.0
2014-10-08 11:20:00,50.53,50.63,50.51,50.62,122800.0,39.2544,39.3321,39.2389,39.3243,122800.0
2014-10-08 11:25:00,50.63,50.82,50.61,50.81,224500.0,39.3321,39.4797,39.3166,39.4719,224500.0
2014-10-08 11:30:00,50.81,50.96,50.78,50.89,293700.0,39.4719,39.5885,39.4486,39.5341,293700.0
2014-10-08 11:35:00,50.88,50.92,50.75,50.78,146800.0,39.5263,39.5574,39.4253,39.4486,146800.0
2014-10-08 11:40:00,50.78,50.78,50.69,50.69,76900.0,39.4486,39.4486,39.3787,39.3787,76900.0
2014-10-08 11:45:00,50.7,50.72,50.64,50.65,141100.0,39.3865,39.402,39.3399,39.3477,141100.0
2014-10-08 11:50:00,50.65,50.72,50.64,50.71,94600.0,39.3477,39.402,39.3399,39.3943,94600.0
2014-10-08 11:55:00,50.71,50.79,50.64,50.76,72500.0,39.3943,39.4564,39.3399,39.4331,72500.0
2014-10-08 12:00:00,50.76,50.85,50.76,50.79,40000.0,39.4331,39.503,39.4331,39.4564,40000.0
2014-10-08 12:05:00,50.78,50.83,50.73,50.75,41900.0,39.4486,39.4875,39.4098,39.4253,41900.0
2014-10-08 12:10:00,50.74,50.82,50.72,50.82,46800.0,39.4176,39.4797,39.402,39.4797,46800.0
2014-10-08 12:15:00,50.81,50.85,50.8,50.84,48600.0,39.4719,39.503,39.4642,39.4953,48600.0
2014-10-08 12:20:00,50.84,50.85,50.82,50.84,49300.0,39.4953,39.503,39.4797,39.4953,49300.0
2014-10-08 12:25:00,50.84,50.88,50.77,50.79,77700.0,39.4953,39.5263,39.4409,39.4564,77700.0
2014-10-08 12:30:00,50.79,50.81,50.77,50.79,83700.0,39.4564,39.4719,39.4409,39.4564,83700.0
2014-10-08 12:35:00,50.79,50.85,50.79,50.8,170600.0,39.4564,39.503,39.4564,39.4642,170600.0
2014-10-08 12:40:00,50.81,50.83,50.77,50.77,64100.0,39.4719,39.4875,39.4409,39.4409,64100.0
2014-10-08 12:45:00,50.77,50.78,50.72,50.76,58800.0,39.4409,39.4486,39.402,39.4331,58800.0
2014-10-08 12:50:00,50.77,50.82,50.77,50.8,119700.0,39.4409,39.4797,39.4409,39.4642,119700.0
2014-10-08 12:55:00,50.79,50.86,50.79,50.85,48700.0,39.4564,39.5108,39.4564,39.503,48700.0
2014-10-08 13:00:00,50.85,50.97,50.85,50.93,108700.0,39.503,39.5962,39.503,39.5652,108700.0
2014-10-08 13:05:00,50.93,50.94,50.85,50.88,29000.0,39.5652,39.5729,39.503,39.5263,29000.0
2014-10-08 13:10:00,50.87,50.92,50.86,50.91,31500.0,39.5186,39.5574,39.5108,39.5496,31500.0
2014-10-08 13:15:00,50.91,50.97,50.91,50.92,34800.0,39.5496,39.5962,39.5496,39.5574,34800.0
2014-10-08 13:20:00,50.92,50.93,50.87,50.87,118700.0,39.5574,39.5652,39.5186,39.5186,118700.0
2014-10-08 13:25:00,50.88,50.91,50.88,50.9,82000.0,39.5263,39.5496,39.5263,39.5419,82000.0
2014-10-08 13:30:00,50.91,50.96,50.9,50.9,135300.0,39.5496,39.5885,39.5419,39.5419,135300.0
2014-10-08 13:35:00,50.91,50.96,50.88,50.94,37000.0,39.5496,39.5885,39.5263,39.5729,37000.0
2014-10-08 13:40:00,50.94,50.94,50.9,50.91,40200.0,39.5729,39.5729,39.5419,39.5496,40200.0
2014-10-08 13:45:00,50.91,51.05,50.91,51.03,64000.0,39.5496,39.6584,39.5496,39.6429,64000.0
2014-10-08 13:50:00,51.03,51.1,51.02,51.07,176700.0,39.6429,39.6972,39.6351,39.6739,176700.0
2014-10-08 13:55:00,51.06,51.07,50.99,51.0,79500.0,39.6662,39.6739,39.6118,39.6196,79500.0
2014-10-08 14:00:00,50.99,51.2,50.99,51.13,227400.0,39.6118,39.7749,39.6118,39.7205,227400.0
2014-10-08 14:05:00,51.13,51.31,51.13,51.3,200000.0,39.7205,39.8604,39.7205,39.8526,200000.0
2014-10-08 14:10:00,51.3,51.43,51.29,51.35,136700.0,39.8526,39.9536,39.8448,39.8915,136700.0
2014-10-08 14:15:00,51.36,51.37,51.29,51.36,133200.0,39.8992,39.907,39.8448,39.8992,133200.0
2014-10-08 14:20:00,51.36,51.48,51.36,51.47,146800.0,39.8992,39.9924,39.8992,39.9847,146800.0
2014-10-08 14:25:00,51.47,51.54,51.47,51.51,275500.0,39.9847,40.0391,39.9847,40.0157,275500.0
2014-10-08 14:30:00,51.52,51.64,51.52,51.61,103500.0,40.0235,40.1167,40.0235,40.0934,103500.0
2014-10-08 14:35:00,51.62,51.62,51.55,51.55,102300.0,40.1012,40.1012,40.0468,40.0468,102300.0
2014-10-08 14:40:00,51.55,51.59,51.52,51.52,103200.0,40.0468,40.0779,40.0235,40.0235,103200.0
2014-10-08 14:45:00,51.51,51.54,51.44,51.46,119000.0,40.0157,40.0391,39.9614,39.9769,119000.0
2014-10-08 14:50:00,51.46,51.53,51.46,51.51,154500.0,39.9769,40.0313,39.9769,40.0157,154500.0
2014-10-08 14:55:00,51.51,51.53,51.49,51.51,225100.0,40.0157,40.0313,40.0002,40.0157,225100.0
2014-10-08 15:00:00,51.52,51.58,51.5,51.54,175800.0,40.0235,40.0701,40.008,40.0391,175800.0
2014-10-08 15:05:00,51.53,51.62,51.52,51.61,147100.0,40.0313,40.1012,40.0235,40.0934,147100.0
2014-10-08 15:10:00,51.61,51.65,51.59,51.61,140600.0,40.0934,40.1245,40.0779,40.0934,140600.0
2014-10-08 15:15:00,51.61,51.65,51.61,51.64,121100.0,40.0934,40.1245,40.0934,40.1167,121100.0
2014-10-08 15:20:00,51.64,51.75,51.62,51.72,267500.0,40.1167,40.2022,40.1012,40.1789,267500.0
2014-10-08 15:25:00,51.73,51.81,51.72,51.77,155900.0,40.1867,40.2488,40.1789,40.2177,155900.0
2014-10-08 15:30:00,51.78,51.79,51.73,51.78,182500.0,40.2255,40.2333,40.1867,40.2255,182500.0
2014-10-08 15:35:00,51.78,51.85,51.78,51.85,391500.0,40.2255,40.2799,40.2255,40.2799,391500.0
2014-10-08 15:40:00,51.82,51.94,51.82,51.91,925800.0,40.2566,40.3498,40.2566,40.3265,925800.0
2014-10-08 15:45:00,51.91,51.95,51.84,51.95,510800.0,40.3265,40.3576,40.2721,40.3576,510800.0
2014-10-08 15:50:00,51.95,51.95,51.9,51.95,427400.0,40.3576,40.3576,40.3187,40.3576,427400.0
2014-10-08 15:55:00,51.95,52.05,51.93,52.0,1124500.0,40.3576,40.4352,40.342,40.3964,1124500.0
2014-10-09 09:30:00,51.84,52.0,51.76,51.91,190100.0,40.2721,40.3964,40.21,40.3265,190100.0
2014-10-09 09:35:00,51.9,51.92,51.8,51.87,108300.0,40.3187,40.3343,40.241,40.2954,108300.0
2014-10-09 09:40:00,51.89,51.89,51.68,51.7,107400.0,40.311,40.311,40.1478,40.1633,107400.0
2014-10-09 09:45:00,51.69,51.7,51.55,51.58,92400.0,40.1556,40.1633,40.0468,40.0701,92400.0
2014-10-09 09:50:00,51.58,51.59,51.44,51.51,127000.0,40.0701,40.0779,39.9614,40.0157,127000.0
2014-10-09 09:55:00,51.52,51.52,51.4,51.48,115300.0,40.0235,40.0235,39.9303,39.9924,115300.0
2014-10-09 10:00:00,51.49,51.57,51.45,51.55,222800.0,40.0002,40.0624,39.9691,40.0468,222800.0
2014-10-09 10:05:00,51.56,51.56,51.48,51.54,141000.0,40.0546,40.0546,39.9924,40.0391,141000.0
2014-10-09 10:10:00,51.54,51.58,51.47,51.51,279000.0,40.0391,40.0701,39.9847,40.0157,279000.0
2014-10-09 10:15:00,51.51,51.53,51.44,51.45,287200.0,40.0157,40.0313,39.9614,39.9691,287200.0
2014-10-09 10:20:00,51.45,51.48,51.33,51.35,113800.0,39.9691,39.9924,39.8759,39.8915,113800.0
2014-10-09 10:25:00,51.35,51.38,51.32,51.35,203300.0,39.8915,39.9148,39.8681,39.8915,203300.0
2014-10-09 10:30:00,51.35,51.35,51.14,51.14,228300.0,39.8915,39.8915,39.7283,39.7283,228300.0
2014-10-09 10:35:00,51.13,51.14,50.97,51.05,263700.0,39.7205,39.7283,39.5962,39.6584,263700.0
2014-10-09 10:40:00,51.05,51.11,51.0,51.05,140100.0,39.6584,39.705,39.6196,39.6584,140100.0
2014-10-09 10:45:00,51.05,51.08,50.97,51.01,256500.0,39.6584,39.6817,39.5962,39.6273,256500.0
2014-10-09 10:50:00,51.0,51.02,50.85,50.88,216400.0,39.6196,39.6351,39.503,39.5263,216400.0
2014-10-09 10:55:00,50.89,51.04,50.89,51.04,195800.0,39.5341,39.6506,39.5341,39.6506,195800.0
2014-10-09 11:00:00,51.03,51.1,51.02,51.06,169800.0,39.6429,39.6972,39.6351,39.6662,169800.0
2014-10-09 11:05:00,51.06,51.23,51.06,51.23,148800.0,39.6662,39.7982,39.6662,39.7982,148800.0
2014-10-09 11:10:00,51.22,51.35,51.18,51.26,337300.0,39.7905,39.8915,39.7594,39.8215,337300.0
2014-10-09 11:15:00,51.26,51.27,51.11,51.14,82800.0,39.8215,39.8293,39.705,39.7283,82800.0
2014-10-09 11:20:00,51.14,51.28,51.13,51.23,151400.0,39.7283,39.8371,39.7205,39.7982,151400.0
2014-10-09 11:25:00,51.24,51.28,51.13,51.18,128000.0,39.806,39.8371,39.7205,39.7594,128000.0
2014-10-09 11:30:00,51.18,51.19,51.1,51.13,148300.0,39.7594,39.7672,39.6972,39.7205,148300.0
2014-10-09 11:35:00,51.13,51.16,51.07,51.09,152700.0,39.7205,39.7438,39.6739,39.6895,152700.0
2014-10-09 11:40:00,51.09,51.12,50.99,51.0,205700.0,39.6895,39.7128,39.6118,39.6196,205700.0
2014-10-09 11:45:00,51.0,51.07,50.95,51.0,374200.0,39.6196,39.6739,39.5807,39.6196,374200.0
2014-10-09 11:50:00,51.0,51.05,50.94,50.99,389400.0,39.6196,39.6584,39.5729,39.6118,389400.0
2014-10-09 11:55:00,50.98,51.03,50.89,50.99,137600.0,39.604,39.6429,39.5341,39.6118,137600.0
2014-10-09 12:00:00,50.99,51.08,50.97,51.05,102200.0,39.6118,39.6817,39.5962,39.6584,102200.0
2014-10-09 12:05:00,51.05,51.06,50.94,50.94,140400.0,39.6584,39.6662,39.5729,39.5729,140400.0
2014-10-09 12:10:00,50.94,50.99,50.85,50.87,86800.0,39.5729,39.6118,39.503,39.5186,86800.0
2014-10-09 12:15:00,50.88,51.0,50.87,50.9,215800.0,39.5263,39.6196,39.5186,39.5419,215800.0
2014-10-09 12:20:00,50.89,50.92,50.77,50.8,147000.0,39.5341,39.5574,39.4409,39.4642,147000.0
2014-10-09 12:25:00,50.8,50.82,50.6,50.71,223000.0,39.4642,39.4797,39.3088,39.3943,223000.0
2014-10-09 12:30:00,50.7,50.76,50.65,50.76,215200.0,39.3865,39.4331,39.3477,39.4331,215200.0
2014-10-09 12:35:00,50.76,50.9,50.75,50.82,153800.0,39.4331,39.5419,39.4253,39.4797,153800.0
2014-10-09 12:40:00,50.81,50.91,50.77,50.91,91200.0,39.4719,39.5496,39.4409,39.5496,91200.0
2014-10-09 12:45:00,50.91,50.94,50.87,50.91,113200.0,39.5496,39.5729,39.5186,39.5496,113200.0
2014-10-09 12:50:00,50.92,50.98,50.9,50.9,105300.0,39.5574,39.604,39.5419,39.5419,105300.0
2014-10-09 12:55:00,50.9,51.04,50.87,51.0,128100.0,39.5419,39.6506,39.5186,39.6196,128100.0
2014-10-09 13:00:00,51.01,51.01,50.9,50.92,121700.0,39.6273,39.6273,39.5419,39.5574,121700.0
2014-10-09 13:05:00,50.92,50.97,50.88,50.9,220000.0,39.5574,39.5962,39.5263,39.5419,220000.0
2014-10-09 13:10:00,50.9,50.97,50.79,50.96,216300.0,39.5419,39.5962,39.4564,39.5885,216300.0
2014-10-09 13:15:00,50.95,50.99,50.88,50.97,338500.0,39.5807,39.6118,39.5263,39.5962,338500.0
2014-10-09 13:20:00,50.97,51.04,50.96,51.01,289700.0,39.5962,39.6506,39.5885,39.6273,289700.0
2014-10-09 13:25:00,51.01,51.01,50.91,50.91,109100.0,39.6273,39.6273,39.5496,39.5496,109100.0
2014-10-09 13:30:00,50.91,51.03,50.89,51.02,130000.0,39.5496,39.6429,39.5341,39.6351,130000.0
2014-10-09 13:35:00,51.03,51.13,50.97,51.01,159600.0,39.6429,39.7205,39.5962,39.6273,159600.0
2014-10-09 13:40:00,51.02,51.03,50.9,50.93,288600.0,39.6351,39.6429,39.5419,39.5652,288600.0
2014-10-09 13:45:00,50.94,50.95,50.84,50.91,532500.0,39.5729,39.5807,39.4953,39.5496,532500.0
2014-10-09 13:50:00,50.91,50.94,50.71,50.75,183900.0,39.5496,39.5729,39.3943,39.4253,183900.0
2014-10-09 13:55:00,50.76,50.77,50.62,50.65,319900.0,39.4331,39.4409,39.3243,39.3477,319900.0
2014-10-09 14:00:00,50.64,50.66,50.49,50.51,236000.0,39.3399,39.3554,39.2234,39.2389,236000.0
2014-10-09 14:05:00,50.52,50.58,50.49,50.56,154700.0,39.2467,39.2933,39.2234,39.2777,154700.0
2014-10-09 14:10:00,50.56,50.56,50.49,50.5,272700.0,39.2777,39.2777,39.2234,39.2311,272700.0
2014-10-09 14:15:00,50.5,50.56,50.45,50.51,222100.0,39.2311,39.2777,39.1923,39.2389,222100.0
2014-10-09 14:20:00,50.52,50.53,50.39,50.39,139600.0,39.2467,39.2544,39.1457,39.1457,139600.0
2014-10-09 14:25:00,50.39,50.46,50.32,50.32,210000.0,39.1457,39.2001,39.0913,39.0913,210000.0
2014-10-09 14:30:00,50.32,50.35,50.21,50.27,251600.0,39.0913,39.1146,39.0058,39.0524,251600.0
2014-10-09 14:35:00,50.28,50.5,50.27,50.45,232900.0,39.0602,39.2311,39.0524,39.1923,232900.0
2014-10-09 14:40:00,50.45,50.48,50.39,50.39,172900.0,39.1923,39.2156,39.1457,39.1457,172900.0
2014-10-09 14:45:00,50.4,50.41,50.32,50.39,237900.0,39.1534,39.1612,39.0913,39.1457,237900.0
2014-10-09 14:50:00,50.39,50.51,50.37,50.44,206000.0,39.1457,39.2389,39.1301,39.1845,206000.0
2014-10-09 14:55:00,50.43,50.48,50.4,50.44,173400.0,39.1767,39.2156,39.1534,39.1845,173400.0
2014-10-09 15:00:00,50.44,50.5,50.4,50.5,144100.0,39.1845,39.2311,39.1534,39.2311,144100.0
2014-10-09 15:05:00,50.5,50.51,50.39,50.4,254900.0,39.2311,39.2389,39.1457,39.1534,254900.0
2014-10-09 15:10:00,50.41,50.5,50.41,50.47,120700.0,39.1612,39.2311,39.1612,39.2078,120700.0
2014-10-09 15:15:00,50.47,50.57,50.42,50.52,162800.0,39.2078,39.2855,39.169,39.2467,162800.0
2014-10-09 15:20:00,50.51,50.55,50.44,50.51,279400.0,39.2389,39.27,39.1845,39.2389,279400.0
2014-10-09 15:25:00,50.5,50.61,50.5,50.55,259300.0,39.2311,39.3166,39.2311,39.27,259300.0
2014-10-09 15:30:00,50.56,50.69,50.55,50.64,306000.0,39.2777,39.3787,39.27,39.3399,306000.0
2014-10-09 15:35:00,50.63,50.75,50.63,50.7,445400.0,39.3321,39.4253,39.3321,39.3865,445400.0
2014-10-09 15:40:00,50.71,50.71,50.55,50.6,275100.0,39.3943,39.3943,39.27,39.3088,275100.0
2014-10-09 15:45:00,50.6,50.6,50.46,50.48,406900.0,39.3088,39.3088,39.2001,39.2156,406900.0
2014-10-09 15:50:00,50.47,50.5,50.44,50.46,334500.0,39.2078,39.2311,39.1845,39.2001,334500.0
2014-10-09 15:55:00,50.46,50.55,50.4,50.41,709300.0,39.2001,39.27,39.1534,39.1612,709300.0
2014-10-10 09:30:00,50.02,50.09,49.62,49.85,607200.0,38.8582,38.9126,38.5475,38.7262,607200.0
2014-10-10 09:35:00,49.85,50.21,49.84,50.21,247800.0,38.7262,39.0058,38.7184,39.0058,247800.0
2014-10-10 09:40:00,50.22,50.44,50.11,50.44,232200.0,39.0136,39.1845,38.9282,39.1845,232200.0
2014-10-10 09:45:00,50.43,50.61,50.38,50.46,177600.0,39.1767,39.3166,39.1379,39.2001,177600.0
2014-10-10 09:50:00,50.46,50.51,50.33,50.35,173500.0,39.2001,39.2389,39.0991,39.1146,173500.0
2014-10-10 09:55:00,50.36,50.52,50.35,50.45,119600.0,39.1224,39.2467,39.1146,39.1923,119600.0
2014-10-10 10:00:00,50.44,50.48,50.25,50.27,151800.0,39.1845,39.2156,39.0369,39.0524,151800.0
2014-10-10 10:05:00,50.28,50.28,50.03,50.03,167300.0,39.0602,39.0602,38.866,38.866,167300.0
2014-10-10 10:10:00,50.04,50.15,49.99,50.04,143900.0,38.8738,38.9592,38.8349,38.8738,143900.0
2014-10-10 10:15:00,50.03,50.03,49.83,49.85,378000.0,38.866,38.866,38.7106,38.7262,378000.0
2014-10-10 10:20:00,49.84,49.95,49.83,49.84,286900.0,38.7184,38.8039,38.7106,38.7184,286900.0
2014-10-10 10:25:00,49.83,49.86,49.72,49.79,318000.0,38.7106,38.7339,38.6252,38.6796,318000.0
2014-10-10 10:30:00,49.8,49.92,49.72,49.91,162600.0,38.6873,38.7805,38.6252,38.7728,162600.0
2014-10-10 10:35:00,49.9,50.03,49.86,49.93,136800.0,38.765,38.866,38.7339,38.7883,136800.0
2014-10-10 10:40:00,49.93,50.02,49.85,50.01,165000.0,38.7883,38.8582,38.7262,38.8505,165000.0
2014-10-10 10:45:00,50.02,50.03,49.93,49.99,236600.0,38.8582,38.866,38.7883,38.8349,236600.0
2014-10-10 10:50:00,49.99,50.04,49.92,49.93,245400.0,38.8349,38.8738,38.7805,38.7883,245400.0
2014-10-10 10:55:00,49.93,49.97,49.86,49.9,91900.0,38.7883,38.8194,38.7339,38.765,91900.0
2014-10-10 11:00:00,49.89,49.97,49.86,49.95,169200.0,38.7572,38.8194,38.7339,38.8039,169200.0
2014-10-10 11:05:00,49.95,50.02,49.9,50.01,133600.0,38.8039,38.8582,38.765,38.8505,133600.0
2014-10-10 11:10:00,50.0,50.01,49.93,49.93,112200.0,38.8427,38.8505,38.7883,38.7883,112200.0
2014-10-10 11:15:00,49.93,49.96,49.88,49.94,145300.0,38.7883,38.8116,38.7495,38.7961,145300.0
2014-10-10 11:20:00,49.95,49.98,49.87,49.89,252000.0,38.8039,38.8272,38.7417,38.7572,252000.0
2014-10-10 11:25:00,49.89,49.92,49.85,49.85,367200.0,38.7572,38.7805,38.7262,38.7262,367200.0
2014-10-10 11:30:00,49.85,49.91,49.78,49.89,130300.0,38.7262,38.7728,38.6718,38.7572,130300.0
2014-10-10 11:35:00,49.89,49.9,49.86,49.88,169900.0,38.7572,38.765,38.7339,38.7495,169900.0
2014-10-10 11:40:00,49.89,49.91,49.81,49.9,115200.0,38.7572,38.7728,38.6951,38.765,115200.0
2014-10-10 11:45:00,49.9,50.02,49.88,50.02,226300.0,38.765,38.8582,38.7495,38.8582,226300.0
2014-10-10 11:50:00,50.03,50.07,50.0,50.05,139900.0,38.866,38.8971,38.8427,38.8815,139900.0
2014-10-10 11:55:00,50.05,50.12,50.02,50.09,94200.0,38.8815,38.9359,38.8582,38.9126,94200.0
2014-10-10 12:00:00,50.09,50.29,50.09,50.26,240600.0,38.9126,39.068,38.9126,39.0447,240600.0
2014-10-10 12:05:00,50.26,50.27,50.11,50.13,171500.0,39.0447,39.0524,38.9282,38.9437,171500.0
2014-10-10 12:10:00,50.13,50.37,50.13,50.35,86500.0,38.9437,39.1301,38.9437,39.1146,86500.0
2014-10-10 12:15:00,50.35,50.35,50.23,50.24,219400.0,39.1146,39.1146,39.0214,39.0291,219400.0
2014-10-10 12:20:00,50.23,50.35,50.2,50.24,78400.0,39.0214,39.1146,38.9981,39.0291,78400.0
2014-10-10 12:25:00,50.25,50.33,50.24,50.25,52400.0,39.0369,39.0991,39.0291,39.0369,52400.0
2014-10-10 12:30:00,50.25,50.43,50.25,50.37,179000.0,39.0369,39.1767,39.0369,39.1301,179000.0
2014-10-10 12:35:00,50.37,50.44,50.29,50.29,100000.0,39.1301,39.1845,39.068,39.068,100000.0
2014-10-10 12:40:00,50.3,50.43,50.29,50.41,68200.0,39.0758,39.1767,39.068,39.1612,68200.0
2014-10-10 12:45:00,50.42,50.45,50.4,50.43,49700.0,39.169,39.1923,39.1534,39.1767,49700.0
2014-10-10 12:50:00,50.44,50.47,50.34,50.38,69100.0,39.1845,39.2078,39.1068,39.1379,69100.0
2014-10-10 12:55:00,50.38,50.41,50.34,50.37,43900.0,39.1379,39.1612,39.1068,39.1301,43900.0
2014-10-10 13:00:00,50.36,50.44,50.36,50.36,60800.0,39.1224,39.1845,39.1224,39.1224,60800.0
2014-10-10 13:05:00,50.36,50.4,50.31,50.39,56000.0,39.1224,39.1534,39.0835,39.1457,56000.0
2014-10-10 13:10:00,50.4,50.41,50.36,50.37,39600.0,39.1534,39.1612,39.1224,39.1301,39600.0
2014-10-10 13:15:00,50.36,50.37,50.22,50.22,70400.0,39.1224,39.1301,39.0136,39.0136,70400.0
2014-10-10 13:20:00,50.22,50.23,50.18,50.2,76700.0,39.0136,39.0214,38.9825,38.9981,76700.0
2014-10-10 13:25:00,50.19,50.22,50.17,50.2,97400.0,38.9903,39.0136,38.9748,38.9981,97400.0
2014-10-10 13:30:00,50.2,50.24,50.15,50.15,54700.0,38.9981,39.0291,38.9592,38.9592,54700.0
2014-10-10 13:35:00,50.15,50.33,50.14,50.3,176000.0,38.9592,39.0991,38.9515,39.0758,176000.0
2014-10-10 13:40:00,50.3,50.36,50.26,50.36,54300.0,39.0758,39.1224,39.0447,39.1224,54300.0
2014-10-10 13:45:00,50.36,50.36,50.29,50.32,104500.0,39.1224,39.1224,39.068,39.0913,104500.0
2014-10-10 13:50:00,50.32,50.34,50.27,50.29,64900.0,39.0913,39.1068,39.0524,39.068,64900.0
2014-10-10 13:55:00,50.29,50.36,50.28,50.31,54000.0,39.068,39.1224,39.0602,39.0835,54000.0
2014-10-10 14:00:00,50.31,50.37,50.28,50.32,78700.0,39.0835,39.1301,39.0602,39.0913,78700.0
2014-10-10 14:05:00,50.31,50.36,50.3,50.32,98900.0,39.0835,39.1224,39.0758,39.0913,98900.0
2014-10-10 14:10:00,50.32,50.33,50.29,50.31,76300.0,39.0913,39.0991,39.068,39.0835,76300.0
2014-10-10 14:15:00,50.3,50.34,50.27,50.3,101400.0,39.0758,39.1068,39.0524,39.0758,101400.0
2014-10-10 14:20:00,50.3,50.35,50.29,50.34,68600.0,39.0758,39.1146,39.068,39.1068,68600.0
2014-10-10 14:25:00,50.35,50.38,50.29,50.32,60200.0,39.1146,39.1379,39.068,39.0913,60200.0
2014-10-10 14:30:00,50.31,50.34,50.25,50.26,61600.0,39.0835,39.1068,39.0369,39.0447,61600.0
2014-10-10 14:35:00,50.26,50.26,50.2,50.21,61500.0,39.0447,39.0447,38.9981,39.0058,61500.0
2014-10-10 14:40:00,50.21,50.23,50.14,50.23,52400.0,39.0058,39.0214,38.9515,39.0214,52400.0
2014-10-10 14:45:00,50.22,50.22,50.14,50.2,50600.0,39.0136,39.0136,38.9515,38.9981,50600.0
2014-10-10 14:50:00,50.2,50.25,50.19,50.22,56800.0,38.9981,39.0369,38.9903,39.0136,56800.0
2014-10-10 14:55:00,50.21,50.25,50.18,50.19,75700.0,39.0058,39.0369,38.9825,38.9903,75700.0
2014-10-10 15:00:00,50.2,50.22,50.15,50.18,89600.0,38.9981,39.0136,38.9592,38.9825,89600.0
2014-10-10 15:05:00,50.18,50.18,50.1,50.12,124800.0,38.9825,38.9825,38.9204,38.9359,124800.0
2014-10-10 15:10:00,50.12,50.24,50.12,50.15,113400.0,38.9359,39.0291,38.9359,38.9592,113400.0
2014-10-10 15:15:00,50.14,50.15,50.08,50.13,177300.0,38.9515,38.9592,38.9048,38.9437,177300.0
2014-10-10 15:20:00,50.13,50.22,50.12,50.2,119800.0,38.9437,39.0136,38.9359,38.9981,119800.0
2014-10-10 15:25:00,50.2,50.2,50.11,50.17,157800.0,38.9981,38.9981,38.9282,38.9748,157800.0
2014-10-10 15:30:00,50.18,50.2,50.08,50.09,186000.0,38.9825,38.9981,38.9048,38.9126,186000.0
2014-10-10 15:35:00,50.09,50.19,50.08,50.18,252800.0,38.9126,38.9903,38.9048,38.9825,252800.0
2014-10-10 15:40:00,50.19,50.2,50.11,50.13,334400.0,38.9903,38.9981,38.9282,38.9437,334400.0
2014-10-10 15:45:00,50.13,50.14,50.01,50.03,467700.0,38.9437,38.9515,38.8505,38.866,467700.0
2014-10-10 15:50:00,50.02,50.05,49.98,50.0,641700.0,38.8582,38.8815,38.8272,38.8427,641700.0
2014-10-10 15:55:00,49.99,50.03,49.95,49.97,1158400.0,38.8349,38.866,38.8039,38.8194,1158400.0
2014-10-13 09:30:00,50.0,50.35,49.95,50.34,216500.0,38.8427,39.1146,38.8039,39.1068,216500.0
2014-10-13 09:35:00,50.35,50.45,50.22,50.35,113800.0,39.1146,39.1923,39.0136,39.1146,113800.0
2014-10-13 09:40:00,50.36,50.39,50.25,50.3,91800.0,39.1224,39.1457,39.0369,39.0758,91800.0
2014-10-13 09:45:00,50.29,50.34,50.23,50.23,155300.0,39.068,39.1068,39.0214,39.0214,155300.0
2014-10-13 09:50:00,50.24,50.27,50.06,50.09,116900.0,39.0291,39.0524,38.8893,38.9126,116900.0
2014-10-13 09:55:00,50.09,50.25,50.02,50.18,148400.0,38.9126,39.0369,38.8582,38.9825,148400.0
2014-10-13 10:00:00,50.19,50.33,50.18,50.27,105100.0,38.9903,39.0991,38.9825,39.0524,105100.0
2014-10-13 10:05:00,50.27,50.33,50.17,50.2,83900.0,39.0524,39.0991,38.9748,38.9981,83900.0
2014-10-13 10:10:00,50.19,50.26,50.16,50.21,76700.0,38.9903,39.0447,38.967,39.0058,76700.0
2014-10-13 10:15:00,50.21,50.25,50.13,50.16,84000.0,39.0058,39.0369,38.9437,38.967,84000.0
2014-10-13 10:20:00,50.16,50.22,50.13,50.14,60800.0,38.967,39.0136,38.9437,38.9515,60800.0
2014-10-13 10:25:00,50.14,50.16,50.06,50.07,107700.0,38.9515,38.967,38.8893,38.8971,107700.0
2014-10-13 10:30:00,50.07,50.24,50.07,50.15,110100.0,38.8971,39.0291,38.8971,38.9592,110100.0
2014-10-13 10:35:00,50.14,50.15,50.04,50.11,85000.0,38.9515,38.9592,38.8738,38.9282,85000.0
2014-10-13 10:40:00,50.1,50.1,49.93,49.98,106800.0,38.9204,38.9204,38.7883,38.8272,106800.0
2014-10-13 10:45:00,49.99,50.12,49.97,50.01,126700.0,38.8349,38.9359,38.8194,38.8505,126700.0
2014-10-13 10:50:00,50.02,50.2,50.02,50.19,78300.0,38.8582,38.9981,38.8582,38.9903,78300.0
2014-10-13 10:55:00,50.17,50.22,50.11,50.11,56200.0,38.9748,39.0136,38.9282,38.9282,56200.0
2014-10-13 11:00:00,50.11,50.3,50.09,50.25,76100.0,38.9282,39.0758,38.9126,39.0369,76100.0
2014-10-13 11:05:00,50.25,50.27,50.18,50.21,49000.0,39.0369,39.0524,38.9825,39.0058,49000.0
2014-10-13 11:10:00,50.22,50.22,50.14,50.17,75800.0,39.0136,39.0136,38.9515,38.9748,75800.0
2014-10-13 11:15:00,50.17,50.19,50.02,50.02,87000.0,38.9748,38.9903,38.8582,38.8582,87000.0
2014-10-13 11:20:00,50.02,50.14,50.01,50.13,60800.0,38.8582,38.9515,38.8505,38.9437,60800.0
2014-10-13 11:25:00,50.13,50.16,50.05,50.07,53300.0,38.9437,38.967,38.8815,38.8971,53300.0
2014-10-13 11:30:00,50.07,50.16,50.05,50.15,85300.0,38.8971,38.967,38.8815,38.9592,85300.0
2014-10-13 11:35:00,50.15,50.15,50.05,50.05,56500.0,38.9592,38.9592,38.8815,38.8815,56500.0
2014-10-13 11:40:00,50.06,50.13,50.03,50.04,46200.0,38.8893,38.9437,38.866,38.8738,46200.0
2014-10-13 11:45:00,50.06,50.17,50.05,50.14,69900.0,38.8893,38.9748,38.8815,38.9515,69900.0
2014-10-13 11:50:00,50.14,50.17,50.07,50.07,48800.0,38.9515,38.9748,38.8971,38.8971,48800.0
2014-10-13 11:55:00,50.07,50.13,50.05,50.09,56400.0,38.8971,38.9437,38.8815,38.9126,56400.0
2014-10-13 12:00:00,50.1,50.13,50.01,50.09,58100.0,38.9204,38.9437,38.8505,38.9126,58100.0
2014-10-13 12:05:00,50.08,50.09,49.99,50.0,63000.0,38.9048,38.9126,38.8349,38.8427,63000.0
2014-10-13 12:10:00,50.0,50.06,50.0,50.02,37100.0,38.8427,38.8893,38.8427,38.8582,37100.0
2014-10-13 12:15:00,50.02,50.08,49.98,50.07,53100.0,38.8582,38.9048,38.8272,38.8971,53100.0
2014-10-13 12:20:00,50.07,50.1,50.04,50.08,39000.0,38.8971,38.9204,38.8738,38.9048,39000.0
2014-10-13 12:25:00,50.08,50.17,50.03,50.17,107800.0,38.9048,38.9748,38.866,38.9748,107800.0
2014-10-13 12:30:00,50.17,50.26,50.15,50.26,52600.0,38.9748,39.0447,38.9592,39.0447,52600.0
2014-10-13 12:35:00,50.25,50.3,50.22,50.23,61000.0,39.0369,39.0758,39.0136,39.0214,61000.0
2014-10-13 12:40:00,50.24,50.33,50.19,50.24,68100.0,39.0291,39.0991,38.9903,39.0291,68100.0
2014-10-13 12:45:00,50.23,50.27,50.18,50.2,44500.0,39.0214,39.0524,38.9825,38.9981,44500.0
2014-10-13 12:50:00,50.21,50.23,50.18,50.22,19900.0,39.0058,39.0214,38.9825,39.0136,19900.0
2014-10-13 12:55:00,50.23,50.24,50.18,50.21,24800.0,39.0214,39.0291,38.9825,39.0058,24800.0
2014-10-13 13:00:00,50.22,50.27,50.2,50.26,35500.0,39.0136,39.0524,38.9981,39.0447,35500.0
2014-10-13 13:05:00,50.27,50.28,50.2,50.23,32900.0,39.0524,39.0602,38.9981,39.0214,32900.0
2014-10-13 13:10:00,50.22,50.23,50.12,50.2,78600.0,39.0136,39.0214,38.9359,38.9981,78600.0
2014-10-13 13:15:00,50.19,50.19,50.06,50.13,67600.0,38.9903,38.9903,38.8893,38.9437,67600.0
2014-10-13 13:20:00,50.12,50.16,50.1,50.11,67100.0,38.9359,38.967,38.9204,38.9282,67100.0
2014-10-13 13:25:00,50.12,50.22,50.1,50.21,81800.0,38.9359,39.0136,38.9204,39.0058,81800.0
2014-10-13 13:30:00,50.2,50.21,50.15,50.18,77600.0,38.9981,39.0058,38.9592,38.9825,77600.0
2014-10-13 13:35:00,50.18,50.23,50.17,50.2,55500.0,38.9825,39.0214,38.9748,38.9981,55500.0
2014-10-13 13:40:00,50.2,50.2,50.12,50.12,33200.0,38.9981,38.9981,38.9359,38.9359,33200.0
2014-10-13 13:45:00,50.12,50.18,50.12,50.14,129200.0,38.9359,38.9825,38.9359,38.9515,129200.0
2014-10-13 13:50:00,50.13,50.15,50.09,50.12,72200.0,38.9437,38.9592,38.9126,38.9359,72200.0
2014-10-13 13:55:00,50.11,50.12,50.0,50.05,108000.0,38.9282,38.9359,38.8427,38.8815,108000.0
2014-10-13 14:00:00,50.05,50.05,49.95,49.97,85800.0,38.8815,38.8815,38.8039,38.8194,85800.0
2014-10-13 14:05:00,49.97,50.07,49.96,50.05,42300.0,38.8194,38.8971,38.8116,38.8815,42300.0
2014-10-13 14:10:00,50.05,50.08,49.98,49.99,57100.0,38.8815,38.9048,38.8272,38.8349,57100.0
2014-10-13 14:15:00,49.99,50.03,49.97,49.99,43500.0,38.8349,38.866,38.8194,38.8349,43500.0
2014-10-13 14:20:00,49.98,50.03,49.97,50.02,71300.0,38.8272,38.866,38.8194,38.8582,71300.0
2014-10-13 14:25:00,50.01,50.06,50.01,50.05,41100.0,38.8505,38.8893,38.8505,38.8815,41100.0
2014-10-13 14:30:00,50.04,50.05,49.98,50.0,67000.0,38.8738,38.8815,38.8272,38.8427,67000.0
2014-10-13 14:35:00,50.01,50.03,49.97,50.01,37200.0,38.8505,38.866,38.8194,38.8505,37200.0
2014-10-13 14:40:00,50.0,50.02,49.96,50.0,59500.0,38.8427,38.8582,38.8116,38.8427,59500.0
2014-10-13 14:45:00,50.0,50.02,49.96,49.97,89100.0,38.8427,38.8582,38.8116,38.8194,89100.0
2014-10-13 14:50:00,49.97,50.05,49.96,50.01,54600.0,38.8194,38.8815,38.8116,38.8505,54600.0
2014-10-13 14:55:00,50.0,50.01,49.95,49.95,73900.0,38.8427,38.8505,38.8039,38.8039,73900.0
2014-10-13 15:00:00,49.96,50.02,49.96,49.97,100200.0,38.8116,38.8582,38.8116,38.8194,100200.0
2014-10-13 15:05:00,49.97,49.99,49.94,49.94,116700.0,38.8194,38.8349,38.7961,38.7961,116700.0
2014-10-13 15:10:00,49.95,50.0,49.94,50.0,115300.0,38.8039,38.8427,38.7961,38.8427,115300.0
2014-10-13 15:15:00,49.99,50.0,49.95,49.97,172600.0,38.8349,38.8427,38.8039,38.8194,172600.0
2014-10-13 15:20:00,49.97,49.98,49.92,49.96,206800.0,38.8194,38.8272,38.7805,38.8116,206800.0
2014-10-13 15:25:00,49.96,50.0,49.96,49.99,117100.0,38.8116,38.8427,38.8116,38.8349,117100.0
2014-10-13 15:30:00,49.99,49.99,49.71,49.87,624700.0,38.8349,38.8349,38.6174,38.7417,624700.0
2014-10-13 15:35:00,49.87,49.92,49.74,49.75,224000.0,38.7417,38.7805,38.6407,38.6485,224000.0
2014-10-13 15:40:00,49.75,49.88,49.75,49.79,482600.0,38.6485,38.7495,38.6485,38.6796,482600.0
2014-10-13 15:45:00,49.8,49.84,49.77,49.8,498200.0,38.6873,38.7184,38.664,38.6873,498200.0
2014-10-13 15:50:00,49.8,49.86,49.73,49.78,811600.0,38.6873,38.7339,38.6329,38.6718,811600.0
2014-10-13 15:55:00,49.78,49.81,49.77,49.81,614500.0,38.6718,38.6951,38.664,38.6951,614500.0
2014-10-14 09:30:00,50.03,50.41,49.96,50.28,168400.0,38.866,39.1612,38.8116,39.0602,168400.0
2014-10-14 09:35:00,50.28,50.3,50.17,50.25,171900.0,39.0602,39.0758,38.9748,39.0369,171900.0
2014-10-14 09:40:00,50.25,50.26,50.09,50.26,114500.0,39.0369,39.0447,38.9126,39.0447,114500.0
2014-10-14 09:45:00,50.27,50.31,50.16,50.16,103700.0,39.0524,39.0835,38.967,38.967,103700.0
2014-10-14 09:50:00,50.16,50.26,50.11,50.23,101400.0,38.967,39.0447,38.9282,39.0214,101400.0
2014-10-14 09:55:00,50.23,50.28,50.14,50.23,144400.0,39.0214,39.0602,38.9515,39.0214,144400.0
2014-10-14 10:00:00,50.23,50.36,50.12,50.34,179200.0,39.0214,39.1224,38.9359,39.1068,179200.0
2014-10-14 10:05:00,50.34,50.36,50.2,50.25,156900.0,39.1068,39.1224,38.9981,39.0369,156900.0
2014-10-14 10:10:00,50.26,50.26,50.13,50.16,111700.0,39.0447,39.0447,38.9437,38.967,111700.0
2014-10-14 10:15:00,50.16,50.2,49.99,50.01,145700.0,38.967,38.9981,38.8349,38.8505,145700.0
2014-10-14 10:20:00,50.02,50.15,49.97,49.99,77200.0,38.8582,38.9592,38.8194,38.8349,77200.0
2014-10-14 10:25:00,50.0,50.15,50.0,50.07,75900.0,38.8427,38.9592,38.8427,38.8971,75900.0
2014-10-14 10:30:00,50.07,50.1,49.99,50.0,71200.0,38.8971,38.9204,38.8349,38.8427,71200.0
2014-10-14 10:35:00,50.0,50.1,49.98,50.09,124100.0,38.8427,38.9204,38.8272,38.9126,124100.0
2014-10-14 10:40:00,50.09,50.1,49.95,50.02,117000.0,38.9126,38.9204,38.8039,38.8582,117000.0
2014-10-14 10:45:00,50.02,50.1,49.98,50.09,107000.0,38.8582,38.9204,38.8272,38.9126,107000.0
2014-10-14 10:50:00,50.09,50.22,50.07,50.18,119300.0,38.9126,39.0136,38.8971,38.9825,119300.0
2014-10-14 10:55:00,50.18,50.21,50.15,50.17,75300.0,38.9825,39.0058,38.9592,38.9748,75300.0
2014-10-14 11:00:00,50.18,50.2,50.03,50.07,114100.0,38.9825,38.9981,38.866,38.8971,114100.0
2014-10-14 11:05:00,50.07,50.16,50.03,50.1,60400.0,38.8971,38.967,38.866,38.9204,60400.0
2014-10-14 11:10:00,50.1,50.14,50.08,50.13,44900.0,38.9204,38.9515,38.9048,38.9437,44900.0
2014-10-14 11:15:00,50.14,50.23,50.12,50.2,81100.0,38.9515,39.0214,38.9359,38.9981,81100.0
2014-10-14 11:20:00,50.21,50.23,50.14,50.17,52700.0,39.0058,39.0214,38.9515,38.9748,52700.0
2014-10-14 11:25:00,50.18,50.24,50.15,50.19,38400.0,38.9825,39.0291,38.9592,38.9903,38400.0
2014-10-14 11:30:00,50.19,50.24,50.14,50.19,40200.0,38.9903,39.0291,38.9515,38.9903,40200.0
2014-10-14 11:35:00,50.19,50.26,50.18,50.24,163500.0,38.9903,39.0447,38.9825,39.0291,163500.0
2014-10-14 11:40:00,50.25,50.39,50.24,50.38,71900.0,39.0369,39.1457,39.0291,39.1379,71900.0
2014-10-14 11:45:00,50.39,50.41,50.34,50.38,59100.0,39.1457,39.1612,39.1068,39.1379,59100.0
2014-10-14 11:50:00,50.37,50.38,50.3,50.31,41400.0,39.1301,39.1379,39.0758,39.0835,41400.0
2014-10-14 11:55:00,50.31,50.34,50.28,50.33,40900.0,39.0835,39.1068,39.0602,39.0991,40900.0
2014-10-14 12:00:00,50.34,50.46,50.32,50.46,183600.0,39.1068,39.2001,39.0913,39.2001,183600.0
2014-10-14 12:05:00,50.46,50.6,50.45,50.55,255300.0,39.2001,39.3088,39.1923,39.27,255300.0
2014-10-14 12:10:00,50.55,50.57,50.49,50.55,87700.0,39.27,39.2855,39.2234,39.27,87700.0
2014-10-14 12:15:00,50.54,50.56,50.43,50.43,65600.0,39.2622,39.2777,39.1767,39.1767,65600.0
2014-10-14 12:20:00,50.43,50.46,50.4,50.41,56500.0,39.1767,39.2001,39.1534,39.1612,56500.0
2014-10-14 12:25:00,50.41,50.51,50.39,50.48,60100.0,39.1612,39.2389,39.1457,39.2156,60100.0
2014-10-14 12:30:00,50.48,50.52,50.46,50.5,105500.0,39.2156,39.2467,39.2001,39.2311,105500.0
2014-10-14 12:35:00,50.5,50.58,50.46,50.52,125900.0,39.2311,39.2933,39.2001,39.2467,125900.0
2014-10-14 12:40:00,50.51,50.51,50.44,50.45,60600.0,39.2389,39.2389,39.1845,39.1923,60600.0
2014-10-14 12:45:00,50.46,50.58,50.44,50.57,91200.0,39.2001,39.2933,39.1845,39.2855,91200.0
2014-10-14 12:50:00,50.56,50.57,50.52,50.52,45800.0,39.2777,39.2855,39.2467,39.2467,45800.0
2014-10-14 12:55:00,50.51,50.58,50.51,50.56,43200.0,39.2389,39.2933,39.2389,39.2777,43200.0
2014-10-14 13:00:00,50.55,50.56,50.51,50.53,32700.0,39.27,39.2777,39.2389,39.2544,32700.0
2014-10-14 13:05:00,50.52,50.54,50.47,50.51,42900.0,39.2467,39.2622,39.2078,39.2389,42900.0
2014-10-14 13:10:00,50.5,50.58,50.48,50.56,65800.0,39.2311,39.2933,39.2156,39.2777,65800.0
2014-10-14 13:15:00,50.55,50.6,50.5,50.5,51500.0,39.27,39.3088,39.2311,39.2311,51500.0
2014-10-14 13:20:00,50.51,50.51,50.35,50.36,36300.0,39.2389,39.2389,39.1146,39.1224,36300.0
2014-10-14 13:25:00,50.37,50.4,50.35,50.36,30900.0,39.1301,39.1534,39.1146,39.1224,30900.0
2014-10-14 13:30:00,50.36,50.4,50.33,50.37,64800.0,39.1224,39.1534,39.0991,39.1301,64800.0
2014-10-14 13:35:00,50.37,50.37,50.27,50.29,50000.0,39.1301,39.1301,39.0524,39.068,50000.0
2014-10-14 13:40:00,50.29,50.32,50.21,50.21,83400.0,39.068,39.0913,39.0058,39.0058,83400.0
2014-10-14 13:45:00,50.21,50.31,50.17,50.29,46700.0,39.0058,39.0835,38.9748,39.068,46700.0
2014-10-14 13:50:00,50.29,50.32,50.25,50.28,29100.0,39.068,39.0913,39.0369,39.0602,29100.0
2014-10-14 13:55:00,50.28,50.33,50.27,50.31,40300.0,39.0602,39.0991,39.0524,39.0835,40300.0
2014-10-14 14:00:00,50.31,50.35,50.28,50.3,53100.0,39.0835,39.1146,39.0602,39.0758,53100.0
2014-10-14 14:05:00,50.29,50.3,50.23,50.23,52000.0,39.068,39.0758,39.0214,39.0214,52000.0
2014-10-14 14:10:00,50.22,50.29,50.2,50.26,38200.0,39.0136,39.068,38.9981,39.0447,38200.0
2014-10-14 14:15:00,50.25,50.36,50.2,50.34,117000.0,39.0369,39.1224,38.9981,39.1068,117000.0
2014-10-14 14:20:00,50.34,50.36,50.16,50.16,113800.0,39.1068,39.1224,38.967,38.967,113800.0
2014-10-14 14:25:00,50.17,50.22,50.14,50.19,44600.0,38.9748,39.0136,38.9515,38.9903,44600.0
2014-10-14 14:30:00,50.18,50.23,50.08,50.1,86300.0,38.9825,39.0214,38.9048,38.9204,86300.0
2014-10-14 14:35:00,50.09,50.13,50.03,50.07,213500.0,38.9126,38.9437,38.866,38.8971,213500.0
2014-10-14 14:40:00,50.06,50.21,50.06,50.21,92000.0,38.8893,39.0058,38.8893,39.0058,92000.0
2014-10-14 14:45:00,50.21,50.22,50.11,50.18,40300.0,39.0058,39.0136,38.9282,38.9825,40300.0
2014-10-14 14:50:00,50.18,50.2,49.97,49.98,86800.0,38.9825,38.9981,38.8194,38.8272,86800.0
2014-10-14 14:55:00,49.98,50.01,49.93,49.99,189300.0,38.8272,38.8505,38.7883,38.8349,189300.0
2014-10-14 15:00:00,50.0,50.1,49.97,50.02,101400.0,38.8427,38.9204,38.8194,38.8582,101400.0
2014-10-14 15:05:00,50.01,50.05,49.94,50.04,90300.0,38.8505,38.8815,38.7961,38.8738,90300.0
2014-10-14 15:10:00,50.03,50.11,50.03,50.08,178500.0,38.866,38.9282,38.866,38.9048,178500.0
2014-10-14 15:15:00,50.08,50.11,50.02,50.04,114600.0,38.9048,38.9282,38.8582,38.8738,114600.0
2014-10-14 15:20:00,50.04,50.04,49.9,49.98,325600.0,38.8738,38.8738,38.765,38.8272,325600.0
2014-10-14 15:25:00,49.98,50.05,49.95,50.01,194900.0,38.8272,38.8815,38.8039,38.8505,194900.0
2014-10-14 15:30:00,50.02,50.05,49.94,49.96,137400.0,38.8582,38.8815,38.7961,38.8116,137400.0
2014-10-14 15:35:00,49.96,50.2,49.94,50.19,129700.0,38.8116,38.9981,38.7961,38.9903,129700.0
2014-10-14 15:40:00,50.18,50.23,50.08,50.11,141100.0,38.9825,39.0214,38.9048,38.9282,141100.0
2014-10-14 15:45:00,50.1,50.17,50.04,50.07,224800.0,38.9204,38.9748,38.8738,38.8971,224800.0
2014-10-14 15:50:00,50.07,50.16,50.02,50.02,213400.0,38.8971,38.967,38.8582,38.8582,213400.0
2014-10-14 15:55:00,50.02,50.1,49.99,50.06,363000.0,38.8582,38.9204,38.8349,38.8893,363000.0
2014-10-15 09:30:00,49.13,49.23,48.68,49.09,590000.0,38.1668,38.2445,37.8173,38.1358,590000.0
2014-10-15 09:35:00,49.09,49.12,49.0,49.01,350100.0,38.1358,38.1591,38.0658,38.0736,350100.0
2014-10-15 09:40:00,49.01,49.18,48.96,49.16,319900.0,38.0736,38.2057,38.0348,38.1901,319900.0
2014-10-15 09:45:00,49.15,49.55,49.15,49.54,211500.0,38.1824,38.4931,38.1824,38.4853,211500.0
2014-10-15 09:50:00,49.54,49.72,49.5,49.52,213700.0,38.4853,38.6252,38.4543,38.4698,213700.0
2014-10-15 09:55:00,49.52,49.55,49.31,49.47,168000.0,38.4698,38.4931,38.3067,38.431,168000.0
2014-10-15 10:00:00,49.47,49.71,49.47,49.52,175300.0,38.431,38.6174,38.431,38.4698,175300.0
2014-10-15 10:05:00,49.52,49.63,49.46,49.54,92000.0,38.4698,38.5553,38.4232,38.4853,92000.0
2014-10-15 10:10:00,49.54,49.59,49.45,49.53,97600.0,38.4853,38.5242,38.4154,38.4776,97600.0
2014-10-15 10:15:00,49.54,49.58,49.3,49.36,148700.0,38.4853,38.5164,38.2989,38.3455,148700.0
2014-10-15 10:20:00,49.37,49.46,49.31,49.44,83700.0,38.3533,38.4232,38.3067,38.4077,83700.0
2014-10-15 10:25:00,49.45,49.48,49.34,49.34,90400.0,38.4154,38.4387,38.33,38.33,90400.0
2014-10-15 10:30:00,49.34,49.39,49.23,49.25,223800.0,38.33,38.3688,38.2445,38.2601,223800.0
2014-10-15 10:35:00,49.24,49.4,49.21,49.37,122300.0,38.2523,38.3766,38.229,38.3533,122300.0
2014-10-15 10:40:00,49.37,49.44,49.24,49.29,152800.0,38.3533,38.4077,38.2523,38.2911,152800.0
2014-10-15 10:45:00,49.29,49.34,49.18,49.29,183800.0,38.2911,38.33,38.2057,38.2911,183800.0
2014-10-15 10:50:00,49.29,49.47,49.28,49.3,120800.0,38.2911,38.431,38.2834,38.2989,120800.0
2014-10-15 10:55:00,49.3,49.49,49.26,49.44,82300.0,38.2989,38.4465,38.2678,38.4077,82300.0
2014-10-15 11:00:00,49.44,49.53,49.34,49.5,79900.0,38.4077,38.4776,38.33,38.4543,79900.0
2014-10-15 11:05:00,49.5,49.65,49.5,49.63,103500.0,38.4543,38.5708,38.4543,38.5553,103500.0
2014-10-15 11:10:00,49.63,49.66,49.51,49.58,83700.0,38.5553,38.5786,38.462,38.5164,83700.0
2014-10-15 11:15:00,49.58,49.59,49.5,49.51,101700.0,38.5164,38.5242,38.4543,38.462,101700.0
2014-10-15 11:20:00,49.51,49.53,49.37,49.4,181300.0,38.462,38.4776,38.3533,38.3766,181300.0
2014-10-15 11:25:00,49.41,49.44,49.24,49.26,92700.0,38.3844,38.4077,38.2523,38.2678,92700.0
2014-10-15 11:30:00,49.27,49.35,49.12,49.14,87500.0,38.2756,38.3377,38.1591,38.1746,87500.0
2014-10-15 11:35:00,49.13,49.21,49.11,49.19,172800.0,38.1668,38.229,38.1513,38.2134,172800.0
2014-10-15 11:40:00,49.18,49.22,49.13,49.13,98700.0,38.2057,38.2368,38.1668,38.1668,98700.0
2014-10-15 11:45:00,49.13,49.14,49.01,49.03,102100.0,38.1668,38.1746,38.0736,38.0891,102100.0
2014-10-15 11:50:00,49.02,49.13,49.0,49.13,102600.0,38.0814,38.1668,38.0658,38.1668,102600.0
2014-10-15 11:55:00,49.13,49.25,49.12,49.24,93800.0,38.1668,38.2601,38.1591,38.2523,93800.0
2014-10-15 12:00:00,49.24,49.24,49.04,49.08,114200.0,38.2523,38.2523,38.0969,38.128,114200.0
2014-10-15 12:05:00,49.09,49.13,49.0,49.01,156100.0,38.1358,38.1668,38.0658,38.0736,156100.0
2014-10-15 12:10:00,49.0,49.08,48.98,48.98,310500.0,38.0658,38.128,38.0503,38.0503,310500.0
2014-10-15 12:15:00,48.98,49.05,48.98,49.04,229300.0,38.0503,38.1047,38.0503,38.0969,229300.0
2014-10-15 12:20:00,49.04,49.18,49.03,49.09,130800.0,38.0969,38.2057,38.0891,38.1358,130800.0
2014-10-15 12:25:00,49.1,49.11,49.01,49.03,117600.0,38.1435,38.1513,38.0736,38.0891,117600.0
2014-10-15 12:30:00,49.03,49.05,48.99,49.02,120800.0,38.0891,38.1047,38.0581,38.0814,120800.0
2014-10-15 12:35:00,49.02,49.05,48.96,49.0,82200.0,38.0814,38.1047,38.0348,38.0658,82200.0
2014-10-15 12:40:00,49.01,49.03,48.81,48.88,152200.0,38.0736,38.0891,37.9182,37.9726,152200.0
2014-10-15 12:45:00,48.88,48.98,48.87,48.93,86000.0,37.9726,38.0503,37.9649,38.0115,86000.0
2014-10-15 12:50:00,48.92,48.96,48.82,48.96,144000.0,38.0037,38.0348,37.926,38.0348,144000.0
2014-10-15 12:55:00,48.96,48.98,48.81,48.9,129500.0,38.0348,38.0503,37.9182,37.9882,129500.0
2014-10-15 13:00:00,48.89,49.01,48.87,49.0,143400.0,37.9804,38.0736,37.9649,38.0658,143400.0
2014-10-15 13:05:00,49.0,49.01,48.9,48.97,91500.0,38.0658,38.0736,37.9882,38.0425,91500.0
2014-10-15 13:10:00,48.98,49.0,48.89,48.91,155500.0,38.0503,38.0658,37.9804,37.9959,155500.0
2014-10-15 13:15:00,48.91,48.96,48.84,48.91,221800.0,37.9959,38.0348,37.9415,37.9959,221800.0
2014-10-15 13:20:00,48.91,48.92,48.75,48.76,207600.0,37.9959,38.0037,37.8716,37.8794,207600.0
2014-10-15 13:25:00,48.76,48.8,48.58,48.66,247500.0,37.8794,37.9105,37.7396,37.8017,247500.0
2014-10-15 13:30:00,48.66,48.8,48.66,48.77,123600.0,37.8017,37.9105,37.8017,37.8872,123600.0
2014-10-15 13:35:00,48.77,48.77,48.56,48.71,234000.0,37.8872,37.8872,37.724,37.8406,234000.0
2014-10-15 13:40:00,48.71,48.76,48.66,48.7,117700.0,37.8406,37.8794,37.8017,37.8328,117700.0
2014-10-15 13:45:00,48.7,48.83,48.66,48.8,100400.0,37.8328,37.9338,37.8017,37.9105,100400.0
2014-10-15 13:50:00,48.8,48.85,48.72,48.8,139300.0,37.9105,37.9493,37.8483,37.9105,139300.0
2014-10-15 13:55:00,48.8,48.82,48.69,48.69,112700.0,37.9105,37.926,37.825,37.825,112700.0
2014-10-15 14:00:00,48.69,48.7,48.58,48.6,117400.0,37.825,37.8328,37.7396,37.7551,117400.0
2014-10-15 14:05:00,48.6,48.78,48.57,48.65,161500.0,37.7551,37.8949,37.7318,37.7939,161500.0
2014-10-15 14:10:00,48.65,48.78,48.63,48.75,142500.0,37.7939,37.8949,37.7784,37.8716,142500.0
2014-10-15 14:15:00,48.75,48.94,48.74,48.92,270600.0,37.8716,38.0192,37.8639,38.0037,270600.0
2014-10-15 14:20:00,48.9,48.96,48.8,48.86,122500.0,37.9882,38.0348,37.9105,37.9571,122500.0
2014-10-15 14:25:00,48.85,48.88,48.69,48.8,139300.0,37.9493,37.9726,37.825,37.9105,139300.0
2014-10-15 14:30:00,48.8,48.94,48.74,48.9,94600.0,37.9105,38.0192,37.8639,37.9882,94600.0
2014-10-15 14:35:00,48.9,49.08,48.9,49.07,116600.0,37.9882,38.128,37.9882,38.1202,116600.0
2014-10-15 14:40:00,49.07,49.15,49.0,49.05,73500.0,38.1202,38.1824,38.0658,38.1047,73500.0
2014-10-15 14:45:00,49.05,49.09,48.95,49.06,142700.0,38.1047,38.1358,38.027,38.1125,142700.0
2014-10-15 14:50:00,49.07,49.2,49.05,49.15,107700.0,38.1202,38.2212,38.1047,38.1824,107700.0
2014-10-15 14:55:00,49.15,49.2,49.05,49.2,174500.0,38.1824,38.2212,38.1047,38.2212,174500.0
2014-10-15 15:00:00,49.2,49.29,49.14,49.21,304500.0,38.2212,38.2911,38.1746,38.229,304500.0
2014-10-15 15:05:00,49.21,49.35,49.16,49.29,282600.0,38.229,38.3377,38.1901,38.2911,282600.0
2014-10-15 15:10:00,49.29,49.41,49.28,49.34,187900.0,38.2911,38.3844,38.2834,38.33,187900.0
2014-10-15 15:15:00,49.34,49.34,49.13,49.21,273600.0,38.33,38.33,38.1668,38.229,273600.0
2014-10-15 15:20:00,49.21,49.29,49.12,49.21,130700.0,38.229,38.2911,38.1591,38.229,130700.0
2014-10-15 15:25:00,49.21,49.53,49.2,49.5,261800.0,38.229,38.4776,38.2212,38.4543,261800.0
2014-10-15 15:30:00,49.51,49.59,49.35,49.45,282800.0,38.462,38.5242,38.3377,38.4154,282800.0
2014-10-15 15:35:00,49.45,49.75,49.41,49.71,402400.0,38.4154,38.6485,38.3844,38.6174,402400.0
2014-10-15 15:40:00,49.72,49.8,49.61,49.75,241000.0,38.6252,38.6873,38.5397,38.6485,241000.0
2014-10-15 15:45:00,49.75,49.77,49.55,49.59,287700.0,38.6485,38.664,38.4931,38.5242,287700.0
2014-10-15 15:50:00,49.59,49.78,49.57,49.78,357800.0,38.5242,38.6718,38.5087,38.6718,357800.0
2014-10-15 15:55:00,49.77,49.78,49.69,49.71,645600.0,38.664,38.6718,38.6019,38.6174,645600.0
2014-10-16 09:30:00,48.95,49.21,48.68,49.09,213300.0,38.027,38.229,37.8173,38.1358,213300.0
2014-10-16 09:35:00,49.09,49.46,49.09,49.39,131300.0,38.1358,38.4232,38.1358,38.3688,131300.0
2014-10-16 09:40:00,49.37,49.43,49.28,49.42,120700.0,38.3533,38.3999,38.2834,38.3921,120700.0
2014-10-16 09:45:00,49.4,49.55,49.26,49.55,121500.0,38.3766,38.4931,38.2678,38.4931,121500.0
2014-10-16 09:50:00,49.55,49.63,49.41,49.48,99200.0,38.4931,38.5553,38.3844,38.4387,99200.0
2014-10-16 09:55:00,49.48,49.58,49.38,49.58,79400.0,38.4387,38.5164,38.361,38.5164,79400.0
2014-10-16 10:00:00,49.58,49.63,49.27,49.36,147100.0,38.5164,38.5553,38.2756,38.3455,147100.0
2014-10-16 10:05:00,49.37,49.48,49.24,49.47,205800.0,38.3533,38.4387,38.2523,38.431,205800.0
2014-10-16 10:10:00,49.46,49.47,49.19,49.2,111400.0,38.4232,38.431,38.2134,38.2212,111400.0
2014-10-16 10:15:00,49.2,49.22,48.95,49.14,205600.0,38.2212,38.2368,38.027,38.1746,205600.0
2014-10-16 10:20:00,49.15,49.87,49.14,49.47,221200.0,38.1824,38.7417,38.1746,38.431,221200.0
2014-10-16 10:25:00,49.5,49.51,49.26,49.42,109700.0,38.4543,38.462,38.2678,38.3921,109700.0
2014-10-16 10:30:00,49.43,49.53,49.35,49.51,87300.0,38.3999,38.4776,38.3377,38.462,87300.0
2014-10-16 10:35:00,49.5,49.65,49.44,49.57,154900.0,38.4543,38.5708,38.4077,38.5087,154900.0
2014-10-16 10:40:00,49.57,49.65,49.49,49.61,143100.0,38.5087,38.5708,38.4465,38.5397,143100.0
2014-10-16 10:45:00,49.61,49.76,49.56,49.69,254800.0,38.5397,38.6563,38.5009,38.6019,254800.0
2014-10-16 10:50:00,49.7,49.86,49.65,49.68,173000.0,38.6096,38.7339,38.5708,38.5941,173000.0
2014-10-16 10:55:00,49.68,49.74,49.54,49.63,121800.0,38.5941,38.6407,38.4853,38.5553,121800.0
2014-10-16 11:00:00,49.63,49.69,49.44,49.53,175900.0,38.5553,38.6019,38.4077,38.4776,175900.0
2014-10-16 11:05:00,49.53,49.64,49.41,49.62,172700.0,38.4776,38.563,38.3844,38.5475,172700.0
2014-10-16 11:10:00,49.63,49.79,49.59,49.65,141100.0,38.5553,38.6796,38.5242,38.5708,141100.0
2014-10-16 11:15:00,49.65,49.83,49.61,49.79,119500.0,38.5708,38.7106,38.5397,38.6796,119500.0
2014-10-16 11:20:00,49.79,49.96,49.77,49.88,185000.0,38.6796,38.8116,38.664,38.7495,185000.0
2014-10-16 11:25:00,49.88,49.97,49.86,49.96,152800.0,38.7495,38.8194,38.7339,38.8116,152800.0
2014-10-16 11:30:00,49.96,50.0,49.44,49.9,312200.0,38.8116,38.8427,38.4077,38.765,312200.0
2014-10-16 11:35:00,49.9,49.93,49.73,49.74,130900.0,38.765,38.7883,38.6329,38.6407,130900.0
2014-10-16 11:40:00,49.74,49.91,49.74,49.81,75900.0,38.6407,38.7728,38.6407,38.6951,75900.0
2014-10-16 11:45:00,49.81,49.87,49.61,49.64,147000.0,38.6951,38.7417,38.5397,38.563,147000.0
2014-10-16 11:50:00,49.64,49.66,49.5,49.51,107700.0,38.563,38.5786,38.4543,38.462,107700.0
2014-10-16 11:55:00,49.51,49.57,49.48,49.52,125900.0,38.462,38.5087,38.4387,38.4698,125900.0
2014-10-16 12:00:00,49.51,49.53,49.43,49.46,94200.0,38.462,38.4776,38.3999,38.4232,94200.0
2014-10-16 12:05:00,49.46,49.59,49.46,49.55,94800.0,38.4232,38.5242,38.4232,38.4931,94800.0
2014-10-16 12:10:00,49.55,49.67,49.51,49.65,78600.0,38.4931,38.5863,38.462,38.5708,78600.0
2014-10-16 12:15:00,49.65,49.65,49.51,49.54,121600.0,38.5708,38.5708,38.462,38.4853,121600.0
2014-10-16 12:20:00,49.55,49.59,49.5,49.56,226500.0,38.4931,38.5242,38.4543,38.5009,226500.0
2014-10-16 12:25:00,49.55,49.58,49.46,49.49,83500.0,38.4931,38.5164,38.4232,38.4465,83500.0
2014-10-16 12:30:00,49.49,49.51,49.4,49.45,93900.0,38.4465,38.462,38.3766,38.4154,93900.0
2014-10-16 12:35:00,49.46,49.49,49.27,49.34,149600.0,38.4232,38.4465,38.2756,38.33,149600.0
2014-10-16 12:40:00,49.34,49.43,49.34,49.41,70500.0,38.33,38.3999,38.33,38.3844,70500.0
2014-10-16 12:45:00,49.41,49.45,49.36,49.45,72900.0,38.3844,38.4154,38.3455,38.4154,72900.0
2014-10-16 12:50:00,49.44,49.51,49.44,49.45,41600.0,38.4077,38.462,38.4077,38.4154,41600.0
2014-10-16 12:55:00,49.45,49.59,49.41,49.54,185300.0,38.4154,38.5242,38.3844,38.4853,185300.0
2014-10-16 13:00:00,49.53,49.58,49.53,49.53,204000.0,38.4776,38.5164,38.4776,38.4776,204000.0
2014-10-16 13:05:00,49.54,49.55,49.48,49.54,113800.0,38.4853,38.4931,38.4387,38.4853,113800.0
2014-10-16 13:10:00,49.53,49.53,49.44,49.52,120500.0,38.4776,38.4776,38.4077,38.4698,120500.0
2014-10-16 13:15:00,49.52,49.56,49.49,49.55,157100.0,38.4698,38.5009,38.4465,38.4931,157100.0
2014-10-16 13:20:00,49.55,49.59,49.48,49.57,174800.0,38.4931,38.5242,38.4387,38.5087,174800.0
2014-10-16 13:25:00,49.57,49.63,49.52,49.62,205000.0,38.5087,38.5553,38.4698,38.5475,205000.0
2014-10-16 13:30:00,49.61,49.64,49.55,49.58,108100.0,38.5397,38.563,38.4931,38.5164,108100.0
2014-10-16 13:35:00,49.58,49.61,49.55,49.58,120300.0,38.5164,38.5397,38.4931,38.5164,120300.0
2014-10-16 13:40:00,49.59,49.67,49.57,49.66,141700.0,38.5242,38.5863,38.5087,38.5786,141700.0
2014-10-16 13:45:00,49.66,49.7,49.6,49.65,80700.0,38.5786,38.6096,38.532,38.5708,80700.0
2014-10-16 13:50:00,49.65,49.65,49.48,49.59,63500.0,38.5708,38.5708,38.4387,38.5242,63500.0
2014-10-16 13:55:00,49.6,49.6,49.39,49.42,116600.0,38.532,38.532,38.3688,38.3921,116600.0
2014-10-16 14:00:00,49.42,49.45,49.37,49.43,81500.0,38.3921,38.4154,38.3533,38.3999,81500.0
2014-10-16 14:05:00,49.44,49.52,49.38,49.41,99100.0,38.4077,38.4698,38.361,38.3844,99100.0
2014-10-16 14:10:00,49.42,49.47,49.28,49.3,76000.0,38.3921,38.431,38.2834,38.2989,76000.0
2014-10-16 14:15:00,49.29,49.39,49.26,49.29,150700.0,38.2911,38.3688,38.2678,38.2911,150700.0
2014-10-16 14:20:00,49.29,49.3,49.2,49.28,74300.0,38.2911,38.2989,38.2212,38.2834,74300.0
2014-10-16 14:25:00,49.28,49.39,49.26,49.31,100500.0,38.2834,38.3688,38.2678,38.3067,100500.0
2014-10-16 14:30:00,49.31,49.46,49.28,49.4,72400.0,38.3067,38.4232,38.2834,38.3766,72400.0
2014-10-16 14:35:00,49.4,49.46,49.32,49.45,153700.0,38.3766,38.4232,38.3144,38.4154,153700.0
2014-10-16 14:40:00,49.45,49.45,49.38,49.42,86200.0,38.4154,38.4154,38.361,38.3921,86200.0
2014-10-16 14:45:00,49.42,49.42,49.24,49.24,222700.0,38.3921,38.3921,38.2523,38.2523,222700.0
2014-10-16 14:50:00,49.24,49.37,49.23,49.36,106300.0,38.2523,38.3533,38.2445,38.3455,106300.0
2014-10-16 14:55:00,49.36,49.39,49.25,49.28,125600.0,38.3455,38.3688,38.2601,38.2834,125600.0
2014-10-16 15:00:00,49.27,49.34,49.16,49.19,135200.0,38.2756,38.33,38.1901,38.2134,135200.0
2014-10-16 15:05:00,49.18,49.32,49.17,49.3,103800.0,38.2057,38.3144,38.1979,38.2989,103800.0
2014-10-16 15:10:00,49.3,49.41,49.28,49.41,94700.0,38.2989,38.3844,38.2834,38.3844,94700.0
2014-10-16 15:15:00,49.42,49.53,49.4,49.4,98900.0,38.3921,38.4776,38.3766,38.3766,98900.0
2014-10-16 15:20:00,49.4,49.51,49.37,49.42,95000.0,38.3766,38.462,38.3533,38.3921,95000.0
2014-10-16 15:25:00,49.42,49.47,49.4,49.46,164400.0,38.3921,38.431,38.3766,38.4232,164400.0
2014-10-16 15:30:00,49.46,49.49,49.38,49.45,129900.0,38.4232,38.4465,38.361,38.4154,129900.0
2014-10-16 15:35:00,49.45,49.49,49.36,49.37,276400.0,38.4154,38.4465,38.3455,38.3533,276400.0
2014-10-16 15:40:00,49.38,49.48,49.37,49.47,150500.0,38.361,38.4387,38.3533,38.431,150500.0
2014-10-16 15:45:00,49.46,49.53,49.46,49.48,189200.0,38.4232,38.4776,38.4232,38.4387,189200.0
2014-10-16 15:50:00,49.49,49.63,49.49,49.52,301100.0,38.4465,38.5553,38.4465,38.4698,301100.0
2014-10-16 15:55:00,49.52,49.54,49.38,49.39,603600.0,38.4698,38.4853,38.361,38.3688,603600.0
2014-10-17 09:30:00,50.1,50.17,50.05,50.12,459800.0,38.9204,38.9748,38.8815,38.9359,459800.0
2014-10-17 09:35:00,50.11,50.15,49.98,50.15,138800.0,38.9282,38.9592,38.8272,38.9592,138800.0
2014-10-17 09:40:00,50.14,50.18,50.06,50.13,91100.0,38.9515,38.9825,38.8893,38.9437,91100.0
2014-10-17 09:45:00,50.14,50.18,50.03,50.05,110100.0,38.9515,38.9825,38.866,38.8815,110100.0
2014-10-17 09:50:00,50.06,50.16,50.06,50.15,75800.0,38.8893,38.967,38.8893,38.9592,75800.0
2014-10-17 09:55:00,50.13,50.17,50.06,50.07,99700.0,38.9437,38.9748,38.8893,38.8971,99700.0
2014-10-17 10:00:00,50.07,50.22,50.03,50.22,136800.0,38.8971,39.0136,38.866,39.0136,136800.0
2014-10-17 10:05:00,50.22,50.25,50.14,50.2,69300.0,39.0136,39.0369,38.9515,38.9981,69300.0
2014-10-17 10:10:00,50.19,50.33,50.16,50.29,124400.0,38.9903,39.0991,38.967,39.068,124400.0
2014-10-17 10:15:00,50.28,50.46,50.26,50.44,112100.0,39.0602,39.2001,39.0447,39.1845,112100.0
2014-10-17 10:20:00,50.45,50.49,50.42,50.48,138600.0,39.1923,39.2234,39.169,39.2156,138600.0
2014-10-17 10:25:00,50.47,50.57,50.43,50.57,102300.0,39.2078,39.2855,39.1767,39.2855,102300.0
2014-10-17 10:30:00,50.57,50.6,50.53,50.58,92800.0,39.2855,39.3088,39.2544,39.2933,92800.0
2014-10-17 10:35:00,50.59,50.59,50.49,50.5,64300.0,39.301,39.301,39.2234,39.2311,64300.0
2014-10-17 10:40:00,50.5,50.52,50.47,50.49,73100.0,39.2311,39.2467,39.2078,39.2234,73100.0
2014-10-17 10:45:00,50.5,50.52,50.41,50.41,72600.0,39.2311,39.2467,39.1612,39.1612,72600.0
2014-10-17 10:50:00,50.42,50.47,50.42,50.45,71600.0,39.169,39.2078,39.169,39.1923,71600.0
2014-10-17 10:55:00,50.45,50.51,50.45,50.47,41200.0,39.1923,39.2389,39.1923,39.2078,41200.0
2014-10-17 11:00:00,50.47,50.48,50.42,50.46,38900.0,39.2078,39.2156,39.169,39.2001,38900.0
2014-10-17 11:05:00,50.45,50.49,50.41,50.45,31700.0,39.1923,39.2234,39.1612,39.1923,31700.0
2014-10-17 11:10:00,50.45,50.46,50.39,50.4,190200.0,39.1923,39.2001,39.1457,39.1534,190200.0
2014-10-17 11:15:00,50.39,50.43,50.35,50.4,91000.0,39.1457,39.1767,39.1146,39.1534,91000.0
2014-10-17 11:20:00,50.4,50.45,50.39,50.42,52600.0,39.1534,39.1923,39.1457,39.169,52600.0
2014-10-17 11:25:00,50.41,50.53,50.41,50.49,89600.0,39.1612,39.2544,39.1612,39.2234,89600.0
2014-10-17 11:30:00,50.49,50.5,50.42,50.45,140300.0,39.2234,39.2311,39.169,39.1923,140300.0
2014-10-17 11:35:00,50.45,50.48,50.39,50.48,57600.0,39.1923,39.2156,39.1457,39.2156,57600.0
2014-10-17 11:40:00,50.48,50.54,50.47,50.52,159300.0,39.2156,39.2622,39.2078,39.2467,159300.0
2014-10-17 11:45:00,50.51,50.55,50.51,50.54,36000.0,39.2389,39.27,39.2389,39.2622,36000.0
2014-10-17 11:50:00,50.53,50.58,50.51,50.54,41400.0,39.2544,39.2933,39.2389,39.2622,41400.0
2014-10-17 11:55:00,50.54,50.57,50.5,50.55,101400.0,39.2622,39.2855,39.2311,39.27,101400.0
2014-10-17 12:00:00,50.55,50.64,50.55,50.64,118500.0,39.27,39.3399,39.27,39.3399,118500.0
2014-10-17 12:05:00,50.64,50.73,50.64,50.67,160700.0,39.3399,39.4098,39.3399,39.3632,160700.0
2014-10-17 12:10:00,50.67,50.69,50.55,50.56,127400.0,39.3632,39.3787,39.27,39.2777,127400.0
2014-10-17 12:15:00,50.55,50.58,50.53,50.57,102400.0,39.27,39.2933,39.2544,39.2855,102400.0
2014-10-17 12:20:00,50.56,50.61,50.54,50.55,84900.0,39.2777,39.3166,39.2622,39.27,84900.0
2014-10-17 12:25:00,50.55,50.68,50.55,50.64,71100.0,39.27,39.371,39.27,39.3399,71100.0
2014-10-17 12:30:00,50.63,50.71,50.57,50.58,48200.0,39.3321,39.3943,39.2855,39.2933,48200.0
2014-10-17 12:35:00,50.58,50.67,50.58,50.65,24300.0,39.2933,39.3632,39.2933,39.3477,24300.0
2014-10-17 12:40:00,50.64,50.64,50.52,50.56,219600.0,39.3399,39.3399,39.2467,39.2777,219600.0
2014-10-17 12:45:00,50.55,50.62,50.55,50.59,65100.0,39.27,39.3243,39.27,39.301,65100.0
2014-10-17 12:50:00,50.58,50.59,50.49,50.51,100300.0,39.2933,39.301,39.2234,39.2389,100300.0
2014-10-17 12:55:00,50.52,50.56,50.47,50.5,51000.0,39.2467,39.2777,39.2078,39.2311,51000.0
2014-10-17 13:00:00,50.51,50.58,50.5,50.51,41800.0,39.2389,39.2933,39.2311,39.2389,41800.0
2014-10-17 13:05:00,50.5,50.53,50.48,50.49,132100.0,39.2311,39.2544,39.2156,39.2234,132100.0
2014-10-17 13:10:00,50.49,50.51,50.47,50.51,121300.0,39.2234,39.2389,39.2078,39.2389,121300.0
2014-10-17 13:15:00,50.51,50.55,50.49,50.55,24200.0,39.2389,39.27,39.2234,39.27,24200.0
2014-10-17 13:20:00,50.55,50.55,50.47,50.5,90900.0,39.27,39.27,39.2078,39.2311,90900.0
2014-10-17 13:25:00,50.51,50.53,50.46,50.46,75800.0,39.2389,39.2544,39.2001,39.2001,75800.0
2014-10-17 13:30:00,50.46,50.47,50.39,50.44,234700.0,39.2001,39.2078,39.1457,39.1845,234700.0
2014-10-17 13:35:00,50.43,50.54,50.41,50.53,44100.0,39.1767,39.2622,39.1612,39.2544,44100.0
2014-10-17 13:40:00,50.53,50.53,50.46,50.5,63800.0,39.2544,39.2544,39.2001,39.2311,63800.0
2014-10-17 13:45:00,50.5,50.53,50.46,50.46,37300.0,39.2311,39.2544,39.2001,39.2001,37300.0
2014-10-17 13:50:00,50.45,50.51,50.44,50.49,33700.0,39.1923,39.2389,39.1845,39.2234,33700.0
2014-10-17 13:55:00,50.49,50.5,50.42,50.46,60500.0,39.2234,39.2311,39.169,39.2001,60500.0
2014-10-17 14:00:00,50.46,50.47,50.39,50.4,105100.0,39.2001,39.2078,39.1457,39.1534,105100.0
2014-10-17 14:05:00,50.4,50.41,50.36,50.4,348500.0,39.1534,39.1612,39.1224,39.1534,348500.0
2014-10-17 14:10:00,50.4,50.41,50.32,50.33,185800.0,39.1534,39.1612,39.0913,39.0991,185800.0
2014-10-17 14:15:00,50.35,50.36,50.32,50.33,89600.0,39.1146,39.1224,39.0913,39.0991,89600.0
2014-10-17 14:20:00,50.32,50.41,50.29,50.41,126600.0,39.0913,39.1612,39.068,39.1612,126600.0
2014-10-17 14:25:00,50.41,50.43,50.33,50.38,100900.0,39.1612,39.1767,39.0991,39.1379,100900.0
2014-10-17 14:30:00,50.38,50.44,50.34,50.41,62000.0,39.1379,39.1845,39.1068,39.1612,62000.0
2014-10-17 14:35:00,50.41,50.45,50.35,50.42,76900.0,39.1612,39.1923,39.1146,39.169,76900.0
2014-10-17 14:40:00,50.42,50.57,50.4,50.51,61900.0,39.169,39.2855,39.1534,39.2389,61900.0
2014-10-17 14:45:00,50.5,50.53,50.45,50.49,94800.0,39.2311,39.2544,39.1923,39.2234,94800.0
2014-10-17 14:50:00,50.48,50.51,50.47,50.5,44000.0,39.2156,39.2389,39.2078,39.2311,44000.0
2014-10-17 14:55:00,50.5,50.55,50.45,50.55,59500.0,39.2311,39.27,39.1923,39.27,59500.0
2014-10-17 15:00:00,50.55,50.56,50.38,50.38,104900.0,39.27,39.2777,39.1379,39.1379,104900.0
2014-10-17 15:05:00,50.38,50.54,50.37,50.5,102500.0,39.1379,39.2622,39.1301,39.2311,102500.0
2014-10-17 15:10:00,50.49,50.66,50.49,50.66,111300.0,39.2234,39.3554,39.2234,39.3554,111300.0
2014-10-17 15:15:00,50.66,50.68,50.55,50.59,67900.0,39.3554,39.371,39.27,39.301,67900.0
2014-10-17 15:20:00,50.6,50.63,50.54,50.58,68900.0,39.3088,39.3321,39.2622,39.2933,68900.0
2014-10-17 15:25:00,50.59,50.72,50.58,50.72,132900.0,39.301,39.402,39.2933,39.402,132900.0
2014-10-17 15:30:00,50.72,50.79,50.68,50.74,228800.0,39.402,39.4564,39.371,39.4176,228800.0
2014-10-17 15:35:00,50.75,50.87,50.73,50.82,272200.0,39.4253,39.5186,39.4098,39.4797,272200.0
2014-10-17 15:40:00,50.81,50.91,50.79,50.88,216500.0,39.4719,39.5496,39.4564,39.5263,216500.0
2014-10-17 15:45:00,50.89,50.98,50.87,50.88,419500.0,39.5341,39.604,39.5186,39.5263,419500.0
2014-10-17 15:50:00,50.87,50.89,50.78,50.85,320300.0,39.5186,39.5341,39.4486,39.503,320300.0
2014-10-17 15:55:00,50.85,50.87,50.73,50.75,632100.0,39.503,39.5186,39.4098,39.4253,632100.0
2014-10-20 09:30:00,51.34,51.39,51.01,51.14,250600.0,39.8837,39.9225,39.6273,39.7283,250600.0
2014-10-20 09:35:00,51.16,51.3,51.09,51.3,118200.0,39.7438,39.8526,39.6895,39.8526,118200.0
2014-10-20 09:40:00,51.28,51.39,51.24,51.37,130400.0,39.8371,39.9225,39.806,39.907,130400.0
2014-10-20 09:45:00,51.38,51.41,51.34,51.35,233400.0,39.9148,39.9381,39.8837,39.8915,233400.0
2014-10-20 09:50:00,51.35,51.42,51.29,51.32,210600.0,39.8915,39.9458,39.8448,39.8681,210600.0
2014-10-20 09:55:00,51.32,51.38,51.25,51.31,186400.0,39.8681,39.9148,39.8138,39.8604,186400.0
2014-10-20 10:00:00,51.31,51.34,51.22,51.25,278500.0,39.8604,39.8837,39.7905,39.8138,278500.0
2014-10-20 10:05:00,51.24,51.26,51.11,51.21,99100.0,39.806,39.8215,39.705,39.7827,99100.0
2014-10-20 10:10:00,51.21,51.26,51.12,51.13,95800.0,39.7827,39.8215,39.7128,39.7205,95800.0
2014-10-20 10:15:00,51.12,51.14,50.96,51.01,115000.0,39.7128,39.7283,39.5885,39.6273,115000.0
2014-10-20 10:20:00,51.01,51.24,51.01,51.24,63800.0,39.6273,39.806,39.6273,39.806,63800.0
2014-10-20 10:25:00,51.23,51.26,51.13,51.14,68000.0,39.7982,39.8215,39.7205,39.7283,68000.0
2014-10-20 10:30:00,51.14,51.2,51.03,51.05,203100.0,39.7283,39.7749,39.6429,39.6584,203100.0
2014-10-20 10:35:00,51.05,51.06,50.94,51.01,121300.0,39.6584,39.6662,39.5729,39.6273,121300.0
2014-10-20 10:40:00,51.01,51.12,51.01,51.08,132000.0,39.6273,39.7128,39.6273,39.6817,132000.0
2014-10-20 10:45:00,51.08,51.14,51.06,51.06,67600.0,39.6817,39.7283,39.6662,39.6662,67600.0
2014-10-20 10:50:00,51.06,51.06,50.97,50.98,62400.0,39.6662,39.6662,39.5962,39.604,62400.0
2014-10-20 10:55:00,50.99,51.05,50.95,50.96,50900.0,39.6118,39.6584,39.5807,39.5885,50900.0
2014-10-20 11:00:00,50.96,50.97,50.9,50.91,66600.0,39.5885,39.5962,39.5419,39.5496,66600.0
2014-10-20 11:05:00,50.9,50.99,50.88,50.99,73400.0,39.5419,39.6118,39.5263,39.6118,73400.0
2014-10-20 11:10:00,51.0,51.01,50.91,51.0,137000.0,39.6196,39.6273,39.5496,39.6196,137000.0
2014-10-20 11:15:00,50.99,51.01,50.94,50.97,67500.0,39.6118,39.6273,39.5729,39.5962,67500.0
2014-10-20 11:20:00,50.96,51.04,50.92,51.01,54400.0,39.5885,39.6506,39.5574,39.6273,54400.0
2014-10-20 11:25:00,51.01,51.02,50.91,50.93,49500.0,39.6273,39.6351,39.5496,39.5652,49500.0
2014-10-20 11:30:00,50.93,50.93,50.77,50.81,123400.0,39.5652,39.5652,39.4409,39.4719,123400.0
2014-10-20 11:35:00,50.8,50.83,50.73,50.74,75800.0,39.4642,39.4875,39.4098,39.4176,75800.0
2014-10-20 11:40:00,50.73,50.84,50.68,50.84,88600.0,39.4098,39.4953,39.371,39.4953,88600.0
2014-10-20 11:45:00,50.84,50.87,50.76,50.77,50300.0,39.4953,39.5186,39.4331,39.4409,50300.0
2014-10-20 11:50:00,50.78,50.79,50.7,50.73,32300.0,39.4486,39.4564,39.3865,39.4098,32300.0
2014-10-20 11:55:00,50.73,50.83,50.71,50.83,35400.0,39.4098,39.4875,39.3943,39.4875,35400.0
2014-10-20 12:00:00,50.82,50.83,50.69,50.69,188800.0,39.4797,39.4875,39.3787,39.3787,188800.0
2014-10-20 12:05:00,50.69,50.71,50.67,50.69,86200.0,39.3787,39.3943,39.3632,39.3787,86200.0
2014-10-20 12:10:00,50.69,50.72,50.67,50.69,108400.0,39.3787,39.402,39.3632,39.3787,108400.0
2014-10-20 12:15:00,50.69,50.71,50.59,50.69,186300.0,39.3787,39.3943,39.301,39.3787,186300.0
2014-10-20 12:20:00,50.69,50.79,50.69,50.77,53400.0,39.3787,39.4564,39.3787,39.4409,53400.0
2014-10-20 12:25:00,50.77,50.79,50.74,50.78,48000.0,39.4409,39.4564,39.4176,39.4486,48000.0
2014-10-20 12:30:00,50.78,50.79,50.68,50.7,137500.0,39.4486,39.4564,39.371,39.3865,137500.0
2014-10-20 12:35:00,50.69,50.7,50.68,50.68,43400.0,39.3787,39.3865,39.371,39.371,43400.0
2014-10-20 12:40:00,50.68,50.7,50.63,50.63,54500.0,39.371,39.3865,39.3321,39.3321,54500.0
2014-10-20 12:45:00,50.63,50.68,50.62,50.66,82100.0,39.3321,39.371,39.3243,39.3554,82100.0
2014-10-20 12:50:00,50.65,50.66,50.61,50.65,42500.0,39.3477,39.3554,39.3166,39.3477,42500.0
2014-10-20 12:55:00,50.64,50.66,50.6,50.63,24200.0,39.3399,39.3554,39.3088,39.3321,24200.0
2014-10-20 13:00:00,50.64,50.67,50.63,50.67,26700.0,39.3399,39.3632,39.3321,39.3632,26700.0
2014-10-20 13:05:00,50.67,50.73,50.66,50.73,57300.0,39.3632,39.4098,39.3554,39.4098,57300.0
2014-10-20 13:10:00,50.73,50.81,50.72,50.8,73100.0,39.4098,39.4719,39.402,39.4642,73100.0
2014-10-20 13:15:00,50.8,50.85,50.79,50.84,50500.0,39.4642,39.503,39.4564,39.4953,50500.0
2014-10-20 13:20:00,50.84,50.87,50.8,50.83,23800.0,39.4953,39.5186,39.4642,39.4875,23800.0
2014-10-20 13:25:00,50.83,50.94,50.83,50.89,40700.0,39.4875,39.5729,39.4875,39.5341,40700.0
2014-10-20 13:30:00,50.89,50.93,50.87,50.93,49200.0,39.5341,39.5652,39.5186,39.5652,49200.0
2014-10-20 13:35:00,50.92,50.97,50.91,50.94,46900.0,39.5574,39.5962,39.5496,39.5729,46900.0
2014-10-20 13:40:00,50.94,50.96,50.92,50.92,34600.0,39.5729,39.5885,39.5574,39.5574,34600.0
2014-10-20 13:45:00,50.91,50.95,50.86,50.88,35000.0,39.5496,39.5807,39.5108,39.5263,35000.0
2014-10-20 13:50:00,50.88,50.91,50.87,50.89,55500.0,39.5263,39.5496,39.5186,39.5341,55500.0
2014-10-20 13:55:00,50.89,50.93,50.87,50.87,33900.0,39.5341,39.5652,39.5186,39.5186,33900.0
2014-10-20 14:00:00,50.86,50.99,50.86,50.97,71900.0,39.5108,39.6118,39.5108,39.5962,71900.0
2014-10-20 14:05:00,50.96,51.0,50.94,50.95,39300.0,39.5885,39.6196,39.5729,39.5807,39300.0
2014-10-20 14:10:00,50.95,51.04,50.95,51.04,48600.0,39.5807,39.6506,39.5807,39.6506,48600.0
2014-10-20 14:15:00,51.04,51.04,50.92,50.93,36400.0,39.6506,39.6506,39.5574,39.5652,36400.0
2014-10-20 14:20:00,50.92,50.97,50.9,50.92,53000.0,39.5574,39.5962,39.5419,39.5574,53000.0
2014-10-20 14:25:00,50.92,50.93,50.89,50.93,33100.0,39.5574,39.5652,39.5341,39.5652,33100.0
2014-10-20 14:30:00,50.93,50.96,50.91,50.93,35400.0,39.5652,39.5885,39.5496,39.5652,35400.0
2014-10-20 14:35:00,50.93,50.96,50.89,50.92,38700.0,39.5652,39.5885,39.5341,39.5574,38700.0
2014-10-20 14:40:00,50.93,50.97,50.91,50.92,77600.0,39.5652,39.5962,39.5496,39.5574,77600.0
2014-10-20 14:45:00,50.93,50.94,50.9,50.91,33800.0,39.5652,39.5729,39.5419,39.5496,33800.0
2014-10-20 14:50:00,50.92,50.92,50.88,50.9,49600.0,39.5574,39.5574,39.5263,39.5419,49600.0
2014-10-20 14:55:00,50.9,50.91,50.88,50.89,41500.0,39.5419,39.5496,39.5263,39.5341,41500.0
2014-10-20 15:00:00,50.9,50.97,50.9,50.94,109500.0,39.5419,39.5962,39.5419,39.5729,109500.0
2014-10-20 15:05:00,50.95,51.03,50.93,50.98,116400.0,39.5807,39.6429,39.5652,39.604,116400.0
2014-10-20 15:10:00,50.98,51.01,50.96,50.96,70400.0,39.604,39.6273,39.5885,39.5885,70400.0
2014-10-20 15:15:00,50.96,50.98,50.92,50.93,68400.0,39.5885,39.604,39.5574,39.5652,68400.0
2014-10-20 15:20:00,50.93,50.93,50.9,50.91,44600.0,39.5652,39.5652,39.5419,39.5496,44600.0
2014-10-20 15:25:00,50.91,50.94,50.89,50.93,67900.0,39.5496,39.5729,39.5341,39.5652,67900.0
2014-10-20 15:30:00,50.93,51.0,50.91,50.99,68900.0,39.5652,39.6196,39.5496,39.6118,68900.0
2014-10-20 15:35:00,50.98,50.98,50.93,50.94,111800.0,39.604,39.604,39.5652,39.5729,111800.0
2014-10-20 15:40:00,50.94,50.99,50.91,50.99,128100.0,39.5729,39.6118,39.5496,39.6118,128100.0
2014-10-20 15:45:00,51.0,51.03,50.97,50.99,109100.0,39.6196,39.6429,39.5962,39.6118,109100.0
2014-10-20 15:50:00,51.0,51.04,50.98,51.03,130400.0,39.6196,39.6506,39.604,39.6429,130400.0
2014-10-20 15:55:00,51.02,51.06,51.01,51.02,254100.0,39.6351,39.6662,39.6273,39.6351,254100.0
2014-10-21 09:30:00,51.32,51.48,51.27,51.35,213800.0,39.8681,39.9924,39.8293,39.8915,213800.0
2014-10-21 09:35:00,51.35,51.48,51.33,51.44,196700.0,39.8915,39.9924,39.8759,39.9614,196700.0
2014-10-21 09:40:00,51.44,51.75,51.37,51.75,239400.0,39.9614,40.2022,39.907,40.2022,239400.0
2014-10-21 09:45:00,51.76,51.82,51.58,51.58,136600.0,40.21,40.2566,40.0701,40.0701,136600.0
2014-10-21 09:50:00,51.58,51.68,51.51,51.55,224400.0,40.0701,40.1478,40.0157,40.0468,224400.0
2014-10-21 09:55:00,51.54,51.57,51.5,51.56,112800.0,40.0391,40.0624,40.008,40.0546,112800.0
2014-10-21 10:00:00,51.56,51.58,51.5,51.53,134900.0,40.0546,40.0701,40.008,40.0313,134900.0
2014-10-21 10:05:00,51.52,51.57,51.49,51.56,108600.0,40.0235,40.0624,40.0002,40.0546,108600.0
2014-10-21 10:10:00,51.56,51.59,51.52,51.56,93400.0,40.0546,40.0779,40.0235,40.0546,93400.0
2014-10-21 10:15:00,51.55,51.55,51.49,51.51,100600.0,40.0468,40.0468,40.0002,40.0157,100600.0
2014-10-21 10:20:00,51.52,51.57,51.51,51.57,58900.0,40.0235,40.0624,40.0157,40.0624,58900.0
2014-10-21 10:25:00,51.58,51.62,51.53,51.57,55800.0,40.0701,40.1012,40.0313,40.0624,55800.0
2014-10-21 10:30:00,51.58,51.65,51.58,51.63,43200.0,40.0701,40.1245,40.0701,40.109,43200.0
2014-10-21 10:35:00,51.64,51.74,51.61,51.73,73400.0,40.1167,40.1944,40.0934,40.1867,73400.0
2014-10-21 10:40:00,51.72,51.75,51.69,51.7,49000.0,40.1789,40.2022,40.1556,40.1633,49000.0
2014-10-21 10:45:00,51.7,51.72,51.68,51.72,87800.0,40.1633,40.1789,40.1478,40.1789,87800.0
2014-10-21 10:50:00,51.72,51.78,51.7,51.78,62900.0,40.1789,40.2255,40.1633,40.2255,62900.0
2014-10-21 10:55:00,51.77,51.78,51.74,51.75,56600.0,40.2177,40.2255,40.1944,40.2022,56600.0
2014-10-21 11:00:00,51.76,51.77,51.72,51.75,41000.0,40.21,40.2177,40.1789,40.2022,41000.0
2014-10-21 11:05:00,51.75,51.85,51.75,51.84,79900.0,40.2022,40.2799,40.2022,40.2721,79900.0
2014-10-21 11:10:00,51.84,51.84,51.77,51.81,99000.0,40.2721,40.2721,40.2177,40.2488,99000.0
2014-10-21 11:15:00,51.82,51.84,51.79,51.8,124200.0,40.2566,40.2721,40.2333,40.241,124200.0
2014-10-21 11:20:00,51.8,51.81,51.79,51.81,53200.0,40.241,40.2488,40.2333,40.2488,53200.0
2014-10-21 11:25:00,51.81,51.82,51.78,51.82,65600.0,40.2488,40.2566,40.2255,40.2566,65600.0
2014-10-21 11:30:00,51.82,51.89,51.82,51.89,57000.0,40.2566,40.311,40.2566,40.311,57000.0
2014-10-21 11:35:00,51.88,51.9,51.86,51.89,123900.0,40.3032,40.3187,40.2876,40.311,123900.0
2014-10-21 11:40:00,51.89,51.94,51.84,51.86,97400.0,40.311,40.3498,40.2721,40.2876,97400.0
2014-10-21 11:45:00,51.86,51.86,51.81,51.84,72100.0,40.2876,40.2876,40.2488,40.2721,72100.0
2014-10-21 11:50:00,51.84,51.86,51.81,51.83,68400.0,40.2721,40.2876,40.2488,40.2643,68400.0
2014-10-21 11:55:00,51.83,51.86,51.82,51.86,52900.0,40.2643,40.2876,40.2566,40.2876,52900.0
2014-10-21 12:00:00,51.86,51.87,51.83,51.86,63500.0,40.2876,40.2954,40.2643,40.2876,63500.0
2014-10-21 12:05:00,51.86,51.93,51.84,51.85,164800.0,40.2876,40.342,40.2721,40.2799,164800.0
2014-10-21 12:10:00,51.85,51.91,51.85,51.9,58300.0,40.2799,40.3265,40.2799,40.3187,58300.0
2014-10-21 12:15:00,51.9,51.95,51.89,51.94,54700.0,40.3187,40.3576,40.311,40.3498,54700.0
2014-10-21 12:20:00,51.94,51.95,51.88,51.9,62600.0,40.3498,40.3576,40.3032,40.3187,62600.0
2014-10-21 12:25:00,51.9,51.92,51.87,51.9,53900.0,40.3187,40.3343,40.2954,40.3187,53900.0
2014-10-21 12:30:00,51.9,51.91,51.87,51.89,48800.0,40.3187,40.3265,40.2954,40.311,48800.0
2014-10-21 12:35:00,51.89,51.93,51.88,51.88,50600.0,40.311,40.342,40.3032,40.3032,50600.0
2014-10-21 12:40:00,51.89,51.92,51.85,51.85,61800.0,40.311,40.3343,40.2799,40.2799,61800.0
2014-10-21 12:45:00,51.85,51.91,51.85,51.88,46500.0,40.2799,40.3265,40.2799,40.3032,46500.0
2014-10-21 12:50:00,51.88,51.88,51.82,51.85,70300.0,40.3032,40.3032,40.2566,40.2799,70300.0
2014-10-21 12:55:00,51.85,51.85,51.81,51.83,41100.0,40.2799,40.2799,40.2488,40.2643,41100.0
2014-10-21 13:00:00,51.83,51.89,51.82,51.89,97000.0,40.2643,40.311,40.2566,40.311,97000.0
2014-10-21 13:05:00,51.89,51.89,51.85,51.85,48700.0,40.311,40.311,40.2799,40.2799,48700.0
2014-10-21 13:10:00,51.85,51.87,51.84,51.86,46800.0,40.2799,40.2954,40.2721,40.2876,46800.0
2014-10-21 13:15:00,51.86,51.89,51.83,51.89,65900.0,40.2876,40.311,40.2643,40.311,65900.0
2014-10-21 13:20:00,51.89,51.91,51.88,51.91,60100.0,40.311,40.3265,40.3032,40.3265,60100.0
2014-10-21 13:25:00,51.91,51.95,51.89,51.95,65000.0,40.3265,40.3576,40.311,40.3576,65000.0
2014-10-21 13:30:00,51.95,52.02,51.94,51.99,144400.0,40.3576,40.4119,40.3498,40.3886,144400.0
2014-10-21 13:35:00,52.0,52.0,51.97,51.98,53800.0,40.3964,40.3964,40.3731,40.3809,53800.0
2014-10-21 13:40:00,51.98,52.01,51.96,51.99,86900.0,40.3809,40.4042,40.3653,40.3886,86900.0
2014-10-21 13:45:00,51.98,51.98,51.93,51.95,45000.0,40.3809,40.3809,40.342,40.3576,45000.0
2014-10-21 13:50:00,51.95,51.98,51.94,51.95,71400.0,40.3576,40.3809,40.3498,40.3576,71400.0
2014-10-21 13:55:00,51.95,51.98,51.89,51.94,84400.0,40.3576,40.3809,40.311,40.3498,84400.0
2014-10-21 14:00:00,51.94,51.94,51.83,51.87,59000.0,40.3498,40.3498,40.2643,40.2954,59000.0
2014-10-21 14:05:00,51.87,51.93,51.85,51.91,76300.0,40.2954,40.342,40.2799,40.3265,76300.0
2014-10-21 14:10:00,51.9,51.97,51.89,51.97,57000.0,40.3187,40.3731,40.311,40.3731,57000.0
2014-10-21 14:15:00,51.97,51.99,51.93,51.95,71900.0,40.3731,40.3886,40.342,40.3576,71900.0
2014-10-21 14:20:00,51.93,51.94,51.91,51.92,32900.0,40.342,40.3498,40.3265,40.3343,32900.0
2014-10-21 14:25:00,51.93,51.95,51.91,51.91,35600.0,40.342,40.3576,40.3265,40.3265,35600.0
2014-10-21 14:30:00,51.92,51.95,51.91,51.92,58300.0,40.3343,40.3576,40.3265,40.3343,58300.0
2014-10-21 14:35:00,51.93,51.99,51.92,51.99,57200.0,40.342,40.3886,40.3343,40.3886,57200.0
2014-10-21 14:40:00,51.99,52.01,51.95,52.0,89200.0,40.3886,40.4042,40.3576,40.3964,89200.0
2014-10-21 14:45:00,52.0,52.02,51.97,52.0,147700.0,40.3964,40.4119,40.3731,40.3964,147700.0
2014-10-21 14:50:00,52.0,52.02,51.95,51.98,81400.0,40.3964,40.4119,40.3576,40.3809,81400.0
2014-10-21 14:55:00,51.98,52.01,51.97,52.01,84300.0,40.3809,40.4042,40.3731,40.4042,84300.0
2014-10-21 15:00:00,51.99,52.04,51.98,52.04,103500.0,40.3886,40.4275,40.3809,40.4275,103500.0
2014-10-21 15:05:00,52.04,52.05,52.01,52.03,77000.0,40.4275,40.4352,40.4042,40.4197,77000.0
2014-10-21 15:10:00,52.02,52.11,52.02,52.09,137700.0,40.4119,40.4819,40.4119,40.4663,137700.0
2014-10-21 15:15:00,52.08,52.1,52.04,52.07,92300.0,40.4586,40.4741,40.4275,40.4508,92300.0
2014-10-21 15:20:00,52.07,52.17,52.06,52.14,227600.0,40.4508,40.5285,40.443,40.5052,227600.0
2014-10-21 15:25:00,52.14,52.2,52.13,52.19,94300.0,40.5052,40.5518,40.4974,40.544,94300.0
2014-10-21 15:30:00,52.18,52.19,52.1,52.11,139000.0,40.5362,40.544,40.4741,40.4819,139000.0
2014-10-21 15:35:00,52.11,52.13,52.08,52.1,123100.0,40.4819,40.4974,40.4586,40.4741,123100.0
2014-10-21 15:40:00,52.1,52.16,52.08,52.13,137200.0,40.4741,40.5207,40.4586,40.4974,137200.0
2014-10-21 15:45:00,52.14,52.19,52.1,52.11,361500.0,40.5052,40.544,40.4741,40.4819,361500.0
2014-10-21 15:50:00,52.1,52.12,52.06,52.12,286400.0,40.4741,40.4896,40.443,40.4896,286400.0
2014-10-21 15:55:00,52.11,52.15,52.1,52.15,340200.0,40.4819,40.5129,40.4741,40.5129,340200.0
2014-10-22 09:30:00,52.34,52.38,52.08,52.14,247900.0,40.6605,40.6916,40.4586,40.5052,247900.0
2014-10-22 09:35:00,52.14,52.27,52.12,52.15,72000.0,40.5052,40.6062,40.4896,40.5129,72000.0
2014-10-22 09:40:00,52.14,52.25,52.11,52.23,67600.0,40.5052,40.5906,40.4819,40.5751,67600.0
2014-10-22 09:45:00,52.25,52.33,52.25,52.28,51300.0,40.5906,40.6528,40.5906,40.6139,51300.0
2014-10-22 09:50:00,52.27,52.39,52.27,52.35,74600.0,40.6062,40.6994,40.6062,40.6683,74600.0
2014-10-22 09:55:00,52.35,52.39,52.31,52.35,51200.0,40.6683,40.6994,40.6372,40.6683,51200.0
2014-10-22 10:00:00,52.36,52.37,52.28,52.29,70900.0,40.6761,40.6838,40.6139,40.6217,70900.0
2014-10-22 10:05:00,52.28,52.29,52.17,52.18,61200.0,40.6139,40.6217,40.5285,40.5362,61200.0
2014-10-22 10:10:00,52.17,52.31,52.17,52.29,148000.0,40.5285,40.6372,40.5285,40.6217,148000.0
2014-10-22 10:15:00,52.29,52.35,52.22,52.34,87100.0,40.6217,40.6683,40.5673,40.6605,87100.0
2014-10-22 10:20:00,52.34,52.41,52.32,52.37,73000.0,40.6605,40.7149,40.645,40.6838,73000.0
2014-10-22 10:25:00,52.37,52.41,52.34,52.36,117300.0,40.6838,40.7149,40.6605,40.6761,117300.0
2014-10-22 10:30:00,52.36,52.4,52.3,52.39,69900.0,40.6761,40.7071,40.6295,40.6994,69900.0
2014-10-22 10:35:00,52.39,52.39,52.27,52.33,73700.0,40.6994,40.6994,40.6062,40.6528,73700.0
2014-10-22 10:40:00,52.34,52.36,52.23,52.24,91100.0,40.6605,40.6761,40.5751,40.5829,91100.0
2014-10-22 10:45:00,52.23,52.28,52.21,52.25,85800.0,40.5751,40.6139,40.5595,40.5906,85800.0
2014-10-22 10:50:00,52.26,52.3,52.23,52.3,51300.0,40.5984,40.6295,40.5751,40.6295,51300.0
2014-10-22 10:55:00,52.3,52.32,52.26,52.29,44000.0,40.6295,40.645,40.5984,40.6217,44000.0
2014-10-22 11:00:00,52.29,52.36,52.28,52.32,50000.0,40.6217,40.6761,40.6139,40.645,50000.0
2014-10-22 11:05:00,52.32,52.38,52.32,52.38,75000.0,40.645,40.6916,40.645,40.6916,75000.0
2014-10-22 11:10:00,52.37,52.44,52.37,52.43,79700.0,40.6838,40.7382,40.6838,40.7305,79700.0
2014-10-22 11:15:00,52.42,52.43,52.39,52.41,55600.0,40.7227,40.7305,40.6994,40.7149,55600.0
2014-10-22 11:20:00,52.41,52.43,52.39,52.39,47000.0,40.7149,40.7305,40.6994,40.6994,47000.0
2014-10-22 11:25:00,52.39,52.4,52.35,52.36,66800.0,40.6994,40.7071,40.6683,40.6761,66800.0
2014-10-22 11:30:00,52.36,52.42,52.33,52.42,65500.0,40.6761,40.7227,40.6528,40.7227,65500.0
2014-10-22 11:35:00,52.42,52.47,52.41,52.43,46000.0,40.7227,40.7615,40.7149,40.7305,46000.0
2014-10-22 11:40:00,52.43,52.44,52.4,52.4,55800.0,40.7305,40.7382,40.7071,40.7071,55800.0
2014-10-22 11:45:00,52.4,52.43,52.38,52.38,30300.0,40.7071,40.7305,40.6916,40.6916,30300.0
2014-10-22 11:50:00,52.39,52.41,52.35,52.36,72700.0,40.6994,40.7149,40.6683,40.6761,72700.0
2014-10-22 11:55:00,52.36,52.37,52.3,52.3,78500.0,40.6761,40.6838,40.6295,40.6295,78500.0
2014-10-22 12:00:00,52.31,52.34,52.3,52.3,45400.0,40.6372,40.6605,40.6295,40.6295,45400.0
2014-10-22 12:05:00,52.3,52.3,52.22,52.28,70200.0,40.6295,40.6295,40.5673,40.6139,70200.0
2014-10-22 12:10:00,52.28,52.31,52.25,52.25,52200.0,40.6139,40.6372,40.5906,40.5906,52200.0
2014-10-22 12:15:00,52.25,52.26,52.12,52.13,72100.0,40.5906,40.5984,40.4896,40.4974,72100.0
2014-10-22 12:20:00,52.13,52.18,52.11,52.18,109000.0,40.4974,40.5362,40.4819,40.5362,109000.0
2014-10-22 12:25:00,52.18,52.21,52.15,52.19,45600.0,40.5362,40.5595,40.5129,40.544,45600.0
2014-10-22 12:30:00,52.19,52.19,52.13,52.15,66000.0,40.544,40.544,40.4974,40.5129,66000.0
2014-10-22 12:35:00,52.16,52.16,52.08,52.11,76100.0,40.5207,40.5207,40.4586,40.4819,76100.0
2014-10-22 12:40:00,52.1,52.12,52.07,52.08,100200.0,40.4741,40.4896,40.4508,40.4586,100200.0
2014-10-22 12:45:00,52.07,52.11,52.0,52.02,76100.0,40.4508,40.4819,40.3964,40.4119,76100.0
2014-10-22 12:50:00,52.01,52.09,52.0,52.07,66400.0,40.4042,40.4663,40.3964,40.4508,66400.0
2014-10-22 12:55:00,52.06,52.15,52.04,52.15,41800.0,40.443,40.5129,40.4275,40.5129,41800.0
2014-10-22 13:00:00,52.15,52.15,52.05,52.14,48600.0,40.5129,40.5129,40.4352,40.5052,48600.0
2014-10-22 13:05:00,52.14,52.19,52.11,52.19,44300.0,40.5052,40.544,40.4819,40.544,44300.0
2014-10-22 13:10:00,52.19,52.2,52.15,52.15,35200.0,40.544,40.5518,40.5129,40.5129,35200.0
2014-10-22 13:15:00,52.14,52.17,52.14,52.14,38600.0,40.5052,40.5285,40.5052,40.5052,38600.0
2014-10-22 13:20:00,52.14,52.15,52.02,52.02,62200.0,40.5052,40.5129,40.4119,40.4119,62200.0
2014-10-22 13:25:00,52.01,52.03,51.98,52.02,91900.0,40.4042,40.4197,40.3809,40.4119,91900.0
2014-10-22 13:30:00,52.02,52.03,51.93,51.97,87900.0,40.4119,40.4197,40.342,40.3731,87900.0
2014-10-22 13:35:00,51.97,52.01,51.95,51.99,51600.0,40.3731,40.4042,40.3576,40.3886,51600.0
2014-10-22 13:40:00,51.98,52.03,51.98,52.02,47700.0,40.3809,40.4197,40.3809,40.4119,47700.0
2014-10-22 13:45:00,52.02,52.03,51.98,51.99,53100.0,40.4119,40.4197,40.3809,40.3886,53100.0
2014-10-22 13:50:00,51.98,52.04,51.96,52.02,52700.0,40.3809,40.4275,40.3653,40.4119,52700.0
2014-10-22 13:55:00,52.02,52.04,51.95,51.97,56000.0,40.4119,40.4275,40.3576,40.3731,56000.0
2014-10-22 14:00:00,51.95,52.0,51.93,51.99,80100.0,40.3576,40.3964,40.342,40.3886,80100.0
2014-10-22 14:05:00,51.99,52.06,51.98,52.04,59600.0,40.3886,40.443,40.3809,40.4275,59600.0
2014-10-22 14:10:00,52.03,52.08,51.99,52.02,56700.0,40.4197,40.4586,40.3886,40.4119,56700.0
2014-10-22 14:15:00,52.01,52.05,51.98,52.03,73600.0,40.4042,40.4352,40.3809,40.4197,73600.0
2014-10-22 14:20:00,52.03,52.03,51.97,52.03,65100.0,40.4197,40.4197,40.3731,40.4197,65100.0
2014-10-22 14:25:00,52.02,52.05,51.97,51.97,60500.0,40.4119,40.4352,40.3731,40.3731,60500.0
2014-10-22 14:30:00,51.98,52.02,51.98,52.0,131600.0,40.3809,40.4119,40.3809,40.3964,131600.0
2014-10-22 14:35:00,52.01,52.05,51.98,51.98,76100.0,40.4042,40.4352,40.3809,40.3809,76100.0
2014-10-22 14:40:00,51.99,52.1,51.98,52.08,96100.0,40.3886,40.4741,40.3809,40.4586,96100.0
2014-10-22 14:45:00,52.08,52.1,52.03,52.04,75100.0,40.4586,40.4741,40.4197,40.4275,75100.0
2014-10-22 14:50:00,52.04,52.05,52.0,52.01,74700.0,40.4275,40.4352,40.3964,40.4042,74700.0
2014-10-22 14:55:00,52.01,52.12,52.01,52.12,80100.0,40.4042,40.4896,40.4042,40.4896,80100.0
2014-10-22 15:00:00,52.12,52.13,52.07,52.11,116300.0,40.4896,40.4974,40.4508,40.4819,116300.0
2014-10-22 15:05:00,52.11,52.11,52.03,52.05,75600.0,40.4819,40.4819,40.4197,40.4352,75600.0
2014-10-22 15:10:00,52.05,52.06,51.99,52.03,77800.0,40.4352,40.443,40.3886,40.4197,77800.0
2014-10-22 15:15:00,52.02,52.04,51.99,52.0,105500.0,40.4119,40.4275,40.3886,40.3964,105500.0
2014-10-22 15:20:00,52.01,52.01,51.95,51.96,94700.0,40.4042,40.4042,40.3576,40.3653,94700.0
2014-10-22 15:25:00,51.96,52.0,51.95,51.95,102700.0,40.3653,40.3964,40.3576,40.3576,102700.0
2014-10-22 15:30:00,51.95,51.95,51.83,51.83,199700.0,40.3576,40.3576,40.2643,40.2643,199700.0
2014-10-22 15:35:00,51.84,51.87,51.8,51.85,148300.0,40.2721,40.2954,40.241,40.2799,148300.0
2014-10-22 15:40:00,51.85,51.86,51.77,51.78,162500.0,40.2799,40.2876,40.2177,40.2255,162500.0
2014-10-22 15:45:00,51.77,51.77,51.68,51.68,202600.0,40.2177,40.2177,40.1478,40.1478,202600.0
2014-10-22 15:50:00,51.68,51.74,51.66,51.73,238400.0,40.1478,40.1944,40.1323,40.1867,238400.0
2014-10-22 15:55:00,51.73,51.73,51.66,51.67,319400.0,40.1867,40.1867,40.1323,40.14,319400.0
2014-10-23 09:30:00,52.12,52.17,52.03,52.12,141500.0,40.4896,40.5285,40.4197,40.4896,141500.0
2014-10-23 09:35:00,52.13,52.19,52.0,52.15,67600.0,40.4974,40.544,40.3964,40.5129,67600.0
2014-10-23 09:40:00,52.15,52.24,52.02,52.13,60400.0,40.5129,40.5829,40.4119,40.4974,60400.0
2014-10-23 09:45:00,52.13,52.14,51.98,51.98,61200.0,40.4974,40.5052,40.3809,40.3809,61200.0
2014-10-23 09:50:00,51.98,52.02,51.93,51.99,45500.0,40.3809,40.4119,40.342,40.3886,45500.0
2014-10-23 09:55:00,52.0,52.04,51.98,51.98,33200.0,40.3964,40.4275,40.3809,40.3809,33200.0
2014-10-23 10:00:00,51.99,52.08,51.98,52.04,70000.0,40.3886,40.4586,40.3809,40.4275,70000.0
2014-10-23 10:05:00,52.04,52.13,52.04,52.09,104900.0,40.4275,40.4974,40.4275,40.4663,104900.0
2014-10-23 10:10:00,52.08,52.09,52.03,52.08,86700.0,40.4586,40.4663,40.4197,40.4586,86700.0
2014-10-23 10:15:00,52.08,52.12,52.04,52.05,63600.0,40.4586,40.4896,40.4275,40.4352,63600.0
2014-10-23 10:20:00,52.05,52.05,51.99,52.0,97500.0,40.4352,40.4352,40.3886,40.3964,97500.0
2014-10-23 10:25:00,51.99,52.0,51.96,51.99,136400.0,40.3886,40.3964,40.3653,40.3886,136400.0
2014-10-23 10:30:00,51.99,52.03,51.98,52.0,76900.0,40.3886,40.4197,40.3809,40.3964,76900.0
2014-10-23 10:35:00,52.01,52.02,51.98,52.0,36400.0,40.4042,40.4119,40.3809,40.3964,36400.0
2014-10-23 10:40:00,52.0,52.03,51.98,52.03,40200.0,40.3964,40.4197,40.3809,40.4197,40200.0
2014-10-23 10:45:00,52.03,52.13,52.02,52.09,42200.0,40.4197,40.4974,40.4119,40.4663,42200.0
2014-10-23 10:50:00,52.09,52.16,52.09,52.14,101300.0,40.4663,40.5207,40.4663,40.5052,101300.0
2014-10-23 10:55:00,52.15,52.15,52.01,52.04,164700.0,40.5129,40.5129,40.4042,40.4275,164700.0
2014-10-23 11:00:00,52.03,52.08,52.03,52.06,69200.0,40.4197,40.4586,40.4197,40.443,69200.0
2014-10-23 11:05:00,52.07,52.17,52.07,52.17,29200.0,40.4508,40.5285,40.4508,40.5285,29200.0
2014-10-23 11:10:00,52.17,52.21,52.15,52.21,28900.0,40.5285,40.5595,40.5129,40.5595,28900.0
2014-10-23 11:15:00,52.2,52.2,52.13,52.13,32700.0,40.5518,40.5518,40.4974,40.4974,32700.0
2014-10-23 11:20:00,52.13,52.15,52.07,52.07,29300.0,40.4974,40.5129,40.4508,40.4508,29300.0
2014-10-23 11:25:00,52.07,52.08,52.05,52.05,31000.0,40.4508,40.4586,40.4352,40.4352,31000.0
2014-10-23 11:30:00,52.05,52.08,52.02,52.08,62100.0,40.4352,40.4586,40.4119,40.4586,62100.0
2014-10-23 11:35:00,52.07,52.07,51.98,51.98,54400.0,40.4508,40.4508,40.3809,40.3809,54400.0
2014-10-23 11:40:00,51.98,52.02,51.97,51.98,26500.0,40.3809,40.4119,40.3731,40.3809,26500.0
2014-10-23 11:45:00,51.97,51.98,51.93,51.93,48300.0,40.3731,40.3809,40.342,40.342,48300.0
2014-10-23 11:50:00,51.94,51.97,51.93,51.93,40200.0,40.3498,40.3731,40.342,40.342,40200.0
2014-10-23 11:55:00,51.93,51.97,51.93,51.96,21600.0,40.342,40.3731,40.342,40.3653,21600.0
2014-10-23 12:00:00,51.97,51.99,51.96,51.97,30400.0,40.3731,40.3886,40.3653,40.3731,30400.0
2014-10-23 12:05:00,51.97,52.01,51.97,52.01,43000.0,40.3731,40.4042,40.3731,40.4042,43000.0
2014-10-23 12:10:00,52.01,52.03,52.0,52.01,24800.0,40.4042,40.4197,40.3964,40.4042,24800.0
2014-10-23 12:15:00,52.02,52.03,51.99,51.99,18900.0,40.4119,40.4197,40.3886,40.3886,18900.0
2014-10-23 12:20:00,51.99,52.01,51.98,52.0,32500.0,40.3886,40.4042,40.3809,40.3964,32500.0
2014-10-23 12:25:00,52.0,52.02,51.98,52.01,33600.0,40.3964,40.4119,40.3809,40.4042,33600.0
2014-10-23 12:30:00,52.01,52.01,51.97,51.98,34500.0,40.4042,40.4042,40.3731,40.3809,34500.0
2014-10-23 12:35:00,51.97,51.97,51.91,51.92,32000.0,40.3731,40.3731,40.3265,40.3343,32000.0
2014-10-23 12:40:00,51.93,51.93,51.89,51.9,32100.0,40.342,40.342,40.311,40.3187,32100.0
2014-10-23 12:45:00,51.9,51.92,51.89,51.9,41000.0,40.3187,40.3343,40.311,40.3187,41000.0
2014-10-23 12:50:00,51.9,51.93,51.9,51.9,28700.0,40.3187,40.342,40.3187,40.3187,28700.0
2014-10-23 12:55:00,51.9,51.9,51.83,51.85,40500.0,40.3187,40.3187,40.2643,40.2799,40500.0
2014-10-23 13:00:00,51.85,51.87,51.84,51.86,35800.0,40.2799,40.2954,40.2721,40.2876,35800.0
2014-10-23 13:05:00,51.86,51.93,51.86,51.91,49500.0,40.2876,40.342,40.2876,40.3265,49500.0
2014-10-23 13:10:00,51.92,51.92,51.88,51.89,31800.0,40.3343,40.3343,40.3032,40.311,31800.0
2014-10-23 13:15:00,51.89,51.92,51.88,51.89,24800.0,40.311,40.3343,40.3032,40.311,24800.0
2014-10-23 13:20:00,51.89,51.89,51.85,51.86,33900.0,40.311,40.311,40.2799,40.2876,33900.0
2014-10-23 13:25:00,51.87,51.9,51.85,51.9,30500.0,40.2954,40.3187,40.2799,40.3187,30500.0
2014-10-23 13:30:00,51.9,51.94,51.88,51.93,36800.0,40.3187,40.3498,40.3032,40.342,36800.0
2014-10-23 13:35:00,51.92,51.95,51.91,51.93,32000.0,40.3343,40.3576,40.3265,40.342,32000.0
2014-10-23 13:40:00,51.93,51.94,51.91,51.93,31800.0,40.342,40.3498,40.3265,40.342,31800.0
2014-10-23 13:45:00,51.93,51.99,51.91,51.97,64700.0,40.342,40.3886,40.3265,40.3731,64700.0
2014-10-23 13:50:00,51.98,52.01,51.94,51.95,60300.0,40.3809,40.4042,40.3498,40.3576,60300.0
2014-10-23 13:55:00,51.95,51.96,51.93,51.93,53500.0,40.3576,40.3653,40.342,40.342,53500.0
2014-10-23 14:00:00,51.94,51.98,51.92,51.97,41900.0,40.3498,40.3809,40.3343,40.3731,41900.0
2014-10-23 14:05:00,51.97,51.99,51.96,51.98,38400.0,40.3731,40.3886,40.3653,40.3809,38400.0
2014-10-23 14:10:00,51.98,52.05,51.97,52.04,51000.0,40.3809,40.4352,40.3731,40.4275,51000.0
2014-10-23 14:15:00,52.05,52.06,52.03,52.05,50900.0,40.4352,40.443,40.4197,40.4352,50900.0
2014-10-23 14:20:00,52.05,52.08,52.03,52.08,54800.0,40.4352,40.4586,40.4197,40.4586,54800.0
2014-10-23 14:25:00,52.08,52.11,52.06,52.08,58800.0,40.4586,40.4819,40.443,40.4586,58800.0
2014-10-23 14:30:00,52.09,52.1,52.04,52.05,31200.0,40.4663,40.4741,40.4275,40.4352,31200.0
2014-10-23 14:35:00,52.05,52.06,52.03,52.05,24600.0,40.4352,40.443,40.4197,40.4352,24600.0
2014-10-23 14:40:00,52.04,52.04,52.01,52.03,32700.0,40.4275,40.4275,40.4042,40.4197,32700.0
2014-10-23 14:45:00,52.04,52.05,52.01,52.02,41200.0,40.4275,40.4352,40.4042,40.4119,41200.0
2014-10-23 14:50:00,52.02,52.02,51.93,51.95,43700.0,40.4119,40.4119,40.342,40.3576,43700.0
2014-10-23 14:55:00,51.94,51.94,51.74,51.88,160900.0,40.3498,40.3498,40.1944,40.3032,160900.0
2014-10-23 15:00:00,51.88,51.88,51.66,51.67,104000.0,40.3032,40.3032,40.1323,40.14,104000.0
2014-10-23 15:05:00,51.67,51.78,51.66,51.74,128500.0,40.14,40.2255,40.1323,40.1944,128500.0
2014-10-23 15:10:00,51.74,51.85,51.71,51.78,95900.0,40.1944,40.2799,40.1711,40.2255,95900.0
2014-10-23 15:15:00,51.78,51.82,51.69,51.72,132500.0,40.2255,40.2566,40.1556,40.1789,132500.0
2014-10-23 15:20:00,51.72,51.75,51.65,51.66,165000.0,40.1789,40.2022,40.1245,40.1323,165000.0
2014-10-23 15:25:00,51.65,51.67,51.6,51.63,180700.0,40.1245,40.14,40.0857,40.109,180700.0
2014-10-23 15:30:00,51.63,51.78,51.62,51.76,155800.0,40.109,40.2255,40.1012,40.21,155800.0
2014-10-23 15:35:00,51.76,51.77,51.67,51.71,179500.0,40.21,40.2177,40.14,40.1711,179500.0
2014-10-23 15:40:00,51.7,51.71,51.62,51.67,181500.0,40.1633,40.1711,40.1012,40.14,181500.0
2014-10-23 15:45:00,51.67,51.69,51.64,51.65,211800.0,40.14,40.1556,40.1167,40.1245,211800.0
2014-10-23 15:50:00,51.65,51.68,51.54,51.55,337500.0,40.1245,40.1478,40.0391,40.0468,337500.0
2014-10-23 15:55:00,51.56,51.63,51.52,51.62,384400.0,40.0546,40.109,40.0235,40.1012,384400.0
2014-10-24 09:30:00,51.8,51.8,51.5,51.53,126500.0,40.241,40.241,40.008,40.0313,126500.0
2014-10-24 09:35:00,51.53,51.71,51.39,51.61,127500.0,40.0313,40.1711,39.9225,40.0934,127500.0
2014-10-24 09:40:00,51.61,51.69,51.61,51.65,89500.0,40.0934,40.1556,40.0934,40.1245,89500.0
2014-10-24 09:45:00,51.66,51.77,51.64,51.77,127400.0,40.1323,40.2177,40.1167,40.2177,127400.0
2014-10-24 09:50:00,51.76,51.77,51.61,51.61,69900.0,40.21,40.2177,40.0934,40.0934,69900.0
2014-10-24 09:55:00,51.61,51.67,51.61,51.64,41400.0,40.0934,40.14,40.0934,40.1167,41400.0
2014-10-24 10:00:00,51.64,51.82,51.61,51.64,79500.0,40.1167,40.2566,40.0934,40.1167,79500.0
2014-10-24 10:05:00,51.65,51.65,51.51,51.62,64000.0,40.1245,40.1245,40.0157,40.1012,64000.0
2014-10-24 10:10:00,51.63,51.75,51.61,51.72,37700.0,40.109,40.2022,40.0934,40.1789,37700.0
2014-10-24 10:15:00,51.72,51.75,51.68,51.72,34600.0,40.1789,40.2022,40.1478,40.1789,34600.0
2014-10-24 10:20:00,51.72,51.73,51.63,51.65,45800.0,40.1789,40.1867,40.109,40.1245,45800.0
2014-10-24 10:25:00,51.64,51.65,51.6,51.63,46300.0,40.1167,40.1245,40.0857,40.109,46300.0
2014-10-24 10:30:00,51.64,51.78,51.62,51.78,51600.0,40.1167,40.2255,40.1012,40.2255,51600.0
2014-10-24 10:35:00,51.77,51.84,51.77,51.83,81200.0,40.2177,40.2721,40.2177,40.2643,81200.0
2014-10-24 10:40:00,51.83,51.89,51.83,51.89,33900.0,40.2643,40.311,40.2643,40.311,33900.0
2014-10-24 10:45:00,51.9,51.9,51.82,51.83,31900.0,40.3187,40.3187,40.2566,40.2643,31900.0
2014-10-24 10:50:00,51.82,51.95,51.81,51.9,48100.0,40.2566,40.3576,40.2488,40.3187,48100.0
2014-10-24 10:55:00,51.89,51.95,51.88,51.94,31500.0,40.311,40.3576,40.3032,40.3498,31500.0
2014-10-24 11:00:00,51.94,51.97,51.88,51.91,41100.0,40.3498,40.3731,40.3032,40.3265,41100.0
2014-10-24 11:05:00,51.9,51.94,51.9,51.9,36100.0,40.3187,40.3498,40.3187,40.3187,36100.0
2014-10-24 11:10:00,51.91,51.94,51.89,51.9,32700.0,40.3265,40.3498,40.311,40.3187,32700.0
2014-10-24 11:15:00,51.9,51.94,51.88,51.88,39300.0,40.3187,40.3498,40.3032,40.3032,39300.0
2014-10-24 11:20:00,51.89,51.94,51.89,51.92,31900.0,40.311,40.3498,40.311,40.3343,31900.0
2014-10-24 11:25:00,51.92,51.94,51.9,51.9,27900.0,40.3343,40.3498,40.3187,40.3187,27900.0
2014-10-24 11:30:00,51.91,51.97,51.91,51.97,30000.0,40.3265,40.3731,40.3265,40.3731,30000.0
2014-10-24 11:35:00,51.97,52.08,51.95,52.05,101700.0,40.3731,40.4586,40.3576,40.4352,101700.0
2014-10-24 11:40:00,52.06,52.16,52.05,52.15,83100.0,40.443,40.5207,40.4352,40.5129,83100.0
2014-10-24 11:45:00,52.15,52.17,52.1,52.1,38600.0,40.5129,40.5285,40.4741,40.4741,38600.0
2014-10-24 11:50:00,52.1,52.11,52.05,52.06,20700.0,40.4741,40.4819,40.4352,40.443,20700.0
2014-10-24 11:55:00,52.06,52.11,52.05,52.11,31800.0,40.443,40.4819,40.4352,40.4819,31800.0
2014-10-24 12:00:00,52.1,52.13,52.1,52.11,34300.0,40.4741,40.4974,40.4741,40.4819,34300.0
2014-10-24 12:05:00,52.11,52.15,52.08,52.1,42100.0,40.4819,40.5129,40.4586,40.4741,42100.0
2014-10-24 12:10:00,52.09,52.13,52.08,52.13,24200.0,40.4663,40.4974,40.4586,40.4974,24200.0
2014-10-24 12:15:00,52.14,52.21,52.13,52.15,65200.0,40.5052,40.5595,40.4974,40.5129,65200.0
2014-10-24 12:20:00,52.15,52.16,52.09,52.12,31000.0,40.5129,40.5207,40.4663,40.4896,31000.0
2014-10-24 12:25:00,52.12,52.15,52.06,52.09,60000.0,40.4896,40.5129,40.443,40.4663,60000.0
2014-10-24 12:30:00,52.09,52.14,52.09,52.13,20800.0,40.4663,40.5052,40.4663,40.4974,20800.0
2014-10-24 12:35:00,52.13,52.14,52.09,52.09,21800.0,40.4974,40.5052,40.4663,40.4663,21800.0
2014-10-24 12:40:00,52.09,52.15,52.09,52.13,32300.0,40.4663,40.5129,40.4663,40.4974,32300.0
2014-10-24 12:45:00,52.13,52.14,52.1,52.1,33100.0,40.4974,40.5052,40.4741,40.4741,33100.0
2014-10-24 12:50:00,52.09,52.1,51.98,51.99,109700.0,40.4663,40.4741,40.3809,40.3886,109700.0
2014-10-24 12:55:00,51.99,52.01,51.95,51.99,72300.0,40.3886,40.4042,40.3576,40.3886,72300.0
2014-10-24 13:00:00,52.0,52.01,51.95,51.97,81500.0,40.3964,40.4042,40.3576,40.3731,81500.0
2014-10-24 13:05:00,51.97,51.99,51.95,51.95,48100.0,40.3731,40.3886,40.3576,40.3576,48100.0
2014-10-24 13:10:00,51.95,51.95,51.87,51.87,72100.0,40.3576,40.3576,40.2954,40.2954,72100.0
2014-10-24 13:15:00,51.87,51.88,51.8,51.8,85700.0,40.2954,40.3032,40.241,40.241,85700.0
2014-10-24 13:20:00,51.8,51.83,51.8,51.82,52900.0,40.241,40.2643,40.241,40.2566,52900.0
2014-10-24 13:25:00,51.82,51.87,51.82,51.86,58900.0,40.2566,40.2954,40.2566,40.2876,58900.0
2014-10-24 13:30:00,51.87,51.93,51.86,51.93,56300.0,40.2954,40.342,40.2876,40.342,56300.0
2014-10-24 13:35:00,51.92,52.0,51.92,51.99,34700.0,40.3343,40.3964,40.3343,40.3886,34700.0
2014-10-24 13:40:00,51.98,52.01,51.98,51.99,35500.0,40.3809,40.4042,40.3809,40.3886,35500.0
2014-10-24 13:45:00,51.99,52.0,51.97,52.0,46000.0,40.3886,40.3964,40.3731,40.3964,46000.0
2014-10-24 13:50:00,52.0,52.03,51.99,52.0,50200.0,40.3964,40.4197,40.3886,40.3964,50200.0
2014-10-24 13:55:00,52.0,52.0,51.93,51.96,67400.0,40.3964,40.3964,40.342,40.3653,67400.0
2014-10-24 14:00:00,51.96,51.97,51.93,51.95,68600.0,40.3653,40.3731,40.342,40.3576,68600.0
2014-10-24 14:05:00,51.95,51.99,51.93,51.97,53400.0,40.3576,40.3886,40.342,40.3731,53400.0
2014-10-24 14:10:00,51.98,51.98,51.95,51.96,50600.0,40.3809,40.3809,40.3576,40.3653,50600.0
2014-10-24 14:15:00,51.95,51.97,51.95,51.95,38500.0,40.3576,40.3731,40.3576,40.3576,38500.0
2014-10-24 14:20:00,51.96,51.98,51.95,51.97,30800.0,40.3653,40.3809,40.3576,40.3731,30800.0
2014-10-24 14:25:00,51.97,52.0,51.96,51.98,54100.0,40.3731,40.3964,40.3653,40.3809,54100.0
2014-10-24 14:30:00,51.98,51.99,51.96,51.97,43000.0,40.3809,40.3886,40.3653,40.3731,43000.0
2014-10-24 14:35:00,51.97,51.99,51.97,51.99,33800.0,40.3731,40.3886,40.3731,40.3886,33800.0
2014-10-24 14:40:00,51.99,52.01,51.98,52.0,45700.0,40.3886,40.4042,40.3809,40.3964,45700.0
2014-10-24 14:45:00,52.0,52.04,51.98,52.04,66700.0,40.3964,40.4275,40.3809,40.4275,66700.0
2014-10-24 14:50:00,52.04,52.07,52.03,52.05,52600.0,40.4275,40.4508,40.4197,40.4352,52600.0
2014-10-24 14:55:00,52.05,52.08,52.05,52.05,40500.0,40.4352,40.4586,40.4352,40.4352,40500.0
2014-10-24 15:00:00,52.06,52.09,52.05,52.07,57100.0,40.443,40.4663,40.4352,40.4508,57100.0
2014-10-24 15:05:00,52.07,52.08,52.05,52.08,42400.0,40.4508,40.4586,40.4352,40.4586,42400.0
2014-10-24 15:10:00,52.08,52.08,52.04,52.04,37900.0,40.4586,40.4586,40.4275,40.4275,37900.0
2014-10-24 15:15:00,52.05,52.1,52.04,52.09,52000.0,40.4352,40.4741,40.4275,40.4663,52000.0
2014-10-24 15:20:00,52.1,52.1,52.05,52.1,38600.0,40.4741,40.4741,40.4352,40.4741,38600.0
2014-10-24 15:25:00,52.1,52.11,52.06,52.1,67600.0,40.4741,40.4819,40.443,40.4741,67600.0
2014-10-24 15:30:00,52.1,52.12,52.07,52.11,100700.0,40.4741,40.4896,40.4508,40.4819,100700.0
2014-10-24 15:35:00,52.1,52.13,52.1,52.1,101900.0,40.4741,40.4974,40.4741,40.4741,101900.0
2014-10-24 15:40:00,52.1,52.15,52.1,52.12,226600.0,40.4741,40.5129,40.4741,40.4896,226600.0
2014-10-24 15:45:00,52.12,52.16,52.11,52.11,219300.0,40.4896,40.5207,40.4819,40.4819,219300.0
2014-10-24 15:50:00,52.12,52.15,52.12,52.14,182600.0,40.4896,40.5129,40.4896,40.5052,182600.0
2014-10-24 15:55:00,52.14,52.2,52.13,52.16,275400.0,40.5052,40.5518,40.4974,40.5207,275400.0
2014-10-27 09:30:00,52.01,52.02,51.73,51.8,184800.0,40.4042,40.4119,40.1867,40.241,184800.0
2014-10-27 09:35:00,51.79,51.79,51.6,51.66,149500.0,40.2333,40.2333,40.0857,40.1323,149500.0
2014-10-27 09:40:00,51.65,51.8,51.59,51.77,118700.0,40.1245,40.241,40.0779,40.2177,118700.0
2014-10-27 09:45:00,51.77,51.77,51.59,51.62,83400.0,40.2177,40.2177,40.0779,40.1012,83400.0
2014-10-27 09:50:00,51.61,51.62,51.51,51.57,97700.0,40.0934,40.1012,40.0157,40.0624,97700.0
2014-10-27 09:55:00,51.56,51.68,51.55,51.66,64100.0,40.0546,40.1478,40.0468,40.1323,64100.0
2014-10-27 10:00:00,51.66,51.72,51.61,51.64,58500.0,40.1323,40.1789,40.0934,40.1167,58500.0
2014-10-27 10:05:00,51.63,51.66,51.59,51.65,67900.0,40.109,40.1323,40.0779,40.1245,67900.0
2014-10-27 10:10:00,51.67,51.77,51.66,51.76,88700.0,40.14,40.2177,40.1323,40.21,88700.0
2014-10-27 10:15:00,51.77,51.89,51.76,51.82,82500.0,40.2177,40.311,40.21,40.2566,82500.0
2014-10-27 10:20:00,51.81,51.9,51.79,51.89,60400.0,40.2488,40.3187,40.2333,40.311,60400.0
2014-10-27 10:25:00,51.89,51.89,51.81,51.86,52200.0,40.311,40.311,40.2488,40.2876,52200.0
2014-10-27 10:30:00,51.86,51.9,51.77,51.84,77500.0,40.2876,40.3187,40.2177,40.2721,77500.0
2014-10-27 10:35:00,51.85,51.88,51.8,51.82,42400.0,40.2799,40.3032,40.241,40.2566,42400.0
2014-10-27 10:40:00,51.82,52.0,51.8,51.93,116000.0,40.2566,40.3964,40.241,40.342,116000.0
2014-10-27 10:45:00,51.93,51.97,51.89,51.96,46700.0,40.342,40.3731,40.311,40.3653,46700.0
2014-10-27 10:50:00,51.97,52.0,51.93,51.96,38400.0,40.3731,40.3964,40.342,40.3653,38400.0
2014-10-27 10:55:00,51.96,51.97,51.91,51.95,28000.0,40.3653,40.3731,40.3265,40.3576,28000.0
2014-10-27 11:00:00,51.96,51.96,51.9,51.95,59400.0,40.3653,40.3653,40.3187,40.3576,59400.0
2014-10-27 11:05:00,51.95,52.05,51.93,52.05,47900.0,40.3576,40.4352,40.342,40.4352,47900.0
2014-10-27 11:10:00,52.06,52.17,52.05,52.08,61600.0,40.443,40.5285,40.4352,40.4586,61600.0
2014-10-27 11:15:00,52.07,52.11,51.99,52.01,52200.0,40.4508,40.4819,40.3886,40.4042,52200.0
2014-10-27 11:20:00,52.02,52.03,51.89,51.91,84500.0,40.4119,40.4197,40.311,40.3265,84500.0
2014-10-27 11:25:00,51.91,51.92,51.82,51.84,91600.0,40.3265,40.3343,40.2566,40.2721,91600.0
2014-10-27 11:30:00,51.84,51.89,51.84,51.87,44900.0,40.2721,40.311,40.2721,40.2954,44900.0
2014-10-27 11:35:00,51.87,51.87,51.81,51.85,76100.0,40.2954,40.2954,40.2488,40.2799,76100.0
2014-10-27 11:40:00,51.85,51.9,51.83,51.9,31100.0,40.2799,40.3187,40.2643,40.3187,31100.0
2014-10-27 11:45:00,51.9,51.9,51.82,51.82,33400.0,40.3187,40.3187,40.2566,40.2566,33400.0
2014-10-27 11:50:00,51.82,51.86,51.81,51.82,44200.0,40.2566,40.2876,40.2488,40.2566,44200.0
2014-10-27 11:55:00,51.83,51.87,51.82,51.83,26800.0,40.2643,40.2954,40.2566,40.2643,26800.0
2014-10-27 12:00:00,51.83,51.9,51.83,51.89,23200.0,40.2643,40.3187,40.2643,40.311,23200.0
2014-10-27 12:05:00,51.9,51.95,51.89,51.92,25000.0,40.3187,40.3576,40.311,40.3343,25000.0
2014-10-27 12:10:00,51.93,51.97,51.93,51.97,17100.0,40.342,40.3731,40.342,40.3731,17100.0
2014-10-27 12:15:00,51.98,51.98,51.86,51.91,26100.0,40.3809,40.3809,40.2876,40.3265,26100.0
2014-10-27 12:20:00,51.91,51.96,51.9,51.92,25200.0,40.3265,40.3653,40.3187,40.3343,25200.0
2014-10-27 12:25:00,51.91,51.96,51.9,51.94,14800.0,40.3265,40.3653,40.3187,40.3498,14800.0
2014-10-27 12:30:00,51.94,51.98,51.91,51.97,25300.0,40.3498,40.3809,40.3265,40.3731,25300.0
2014-10-27 12:35:00,51.98,52.05,51.98,52.04,33700.0,40.3809,40.4352,40.3809,40.4275,33700.0
2014-10-27 12:40:00,52.03,52.05,51.99,52.04,19700.0,40.4197,40.4352,40.3886,40.4275,19700.0
2014-10-27 12:45:00,52.05,52.09,51.98,51.98,56000.0,40.4352,40.4663,40.3809,40.3809,56000.0
2014-10-27 12:50:00,52.0,52.05,51.99,52.05,48200.0,40.3964,40.4352,40.3886,40.4352,48200.0
2014-10-27 12:55:00,52.05,52.11,52.05,52.1,32200.0,40.4352,40.4819,40.4352,40.4741,32200.0
2014-10-27 13:00:00,52.1,52.22,52.09,52.2,75900.0,40.4741,40.5673,40.4663,40.5518,75900.0
2014-10-27 13:05:00,52.19,52.22,52.17,52.19,26800.0,40.544,40.5673,40.5285,40.544,26800.0
2014-10-27 13:10:00,52.19,52.22,52.18,52.21,37300.0,40.544,40.5673,40.5362,40.5595,37300.0
2014-10-27 13:15:00,52.22,52.23,52.16,52.23,31100.0,40.5673,40.5751,40.5207,40.5751,31100.0
2014-10-27 13:20:00,52.24,52.25,52.2,52.2,35100.0,40.5829,40.5906,40.5518,40.5518,35100.0
2014-10-27 13:25:00,52.19,52.2,52.16,52.2,23900.0,40.544,40.5518,40.5207,40.5518,23900.0
2014-10-27 13:30:00,52.2,52.2,52.15,52.15,47000.0,40.5518,40.5518,40.5129,40.5129,47000.0
2014-10-27 13:35:00,52.16,52.16,52.1,52.1,82900.0,40.5207,40.5207,40.4741,40.4741,82900.0
2014-10-27 13:40:00,52.1,52.12,52.08,52.08,36700.0,40.4741,40.4896,40.4586,40.4586,36700.0
2014-10-27 13:45:00,52.08,52.09,52.05,52.06,33800.0,40.4586,40.4663,40.4352,40.443,33800.0
2014-10-27 13:50:00,52.06,52.07,52.0,52.02,54900.0,40.443,40.4508,40.3964,40.4119,54900.0
2014-10-27 13:55:00,52.03,52.03,51.99,52.0,38100.0,40.4197,40.4197,40.3886,40.3964,38100.0
2014-10-27 14:00:00,52.0,52.01,51.97,52.0,54200.0,40.3964,40.4042,40.3731,40.3964,54200.0
2014-10-27 14:05:00,51.99,52.0,51.96,51.96,43200.0,40.3886,40.3964,40.3653,40.3653,43200.0
2014-10-27 14:10:00,51.97,52.0,51.95,51.99,84800.0,40.3731,40.3964,40.3576,40.3886,84800.0
2014-10-27 14:15:00,51.99,52.04,51.96,52.04,40200.0,40.3886,40.4275,40.3653,40.4275,40200.0
2014-10-27 14:20:00,52.04,52.07,52.03,52.05,26700.0,40.4275,40.4508,40.4197,40.4352,26700.0
2014-10-27 14:25:00,52.05,52.05,51.97,52.01,33400.0,40.4352,40.4352,40.3731,40.4042,33400.0
2014-10-27 14:30:00,52.0,52.0,51.93,51.94,109400.0,40.3964,40.3964,40.342,40.3498,109400.0
2014-10-27 14:35:00,51.94,51.95,51.83,51.83,353600.0,40.3498,40.3576,40.2643,40.2643,353600.0
2014-10-27 14:40:00,51.83,51.86,51.8,51.8,64700.0,40.2643,40.2876,40.241,40.241,64700.0
2014-10-27 14:45:00,51.81,51.82,51.76,51.78,116600.0,40.2488,40.2566,40.21,40.2255,116600.0
2014-10-27 14:50:00,51.78,51.84,51.73,51.73,97400.0,40.2255,40.2721,40.1867,40.1867,97400.0
2014-10-27 14:55:00,51.73,51.73,51.7,51.72,70300.0,40.1867,40.1867,40.1633,40.1789,70300.0
2014-10-27 15:00:00,51.72,51.74,51.69,51.69,178000.0,40.1789,40.1944,40.1556,40.1556,178000.0
2014-10-27 15:05:00,51.69,51.72,51.67,51.69,83800.0,40.1556,40.1789,40.14,40.1556,83800.0
2014-10-27 15:10:00,51.69,51.72,51.68,51.7,84300.0,40.1556,40.1789,40.1478,40.1633,84300.0
2014-10-27 15:15:00,51.7,51.77,51.69,51.76,125800.0,40.1633,40.2177,40.1556,40.21,125800.0
2014-10-27 15:20:00,51.76,51.76,51.71,51.71,117600.0,40.21,40.21,40.1711,40.1711,117600.0
2014-10-27 15:25:00,51.72,51.72,51.68,51.7,65800.0,40.1789,40.1789,40.1478,40.1633,65800.0
2014-10-27 15:30:00,51.69,51.72,51.64,51.72,217200.0,40.1556,40.1789,40.1167,40.1789,217200.0
2014-10-27 15:35:00,51.72,51.79,51.71,51.79,172000.0,40.1789,40.2333,40.1711,40.2333,172000.0
2014-10-27 15:40:00,51.78,51.83,51.74,51.81,228600.0,40.2255,40.2643,40.1944,40.2488,228600.0
2014-10-27 15:45:00,51.82,51.83,51.78,51.8,307900.0,40.2566,40.2643,40.2255,40.241,307900.0
2014-10-27 15:50:00,51.8,51.81,51.78,51.8,190300.0,40.241,40.2488,40.2255,40.241,190300.0
2014-10-27 15:55:00,51.81,51.82,51.72,51.74,575700.0,40.2488,40.2566,40.1789,40.1944,575700.0
2014-10-28 09:30:00,52.06,52.29,52.04,52.25,130900.0,40.443,40.6217,40.4275,40.5906,130900.0
2014-10-28 09:35:00,52.25,52.27,52.14,52.27,78200.0,40.5906,40.6062,40.5052,40.6062,78200.0
2014-10-28 09:40:00,52.27,52.35,52.2,52.34,111200.0,40.6062,40.6683,40.5518,40.6605,111200.0
2014-10-28 09:45:00,52.33,52.42,52.3,52.4,97300.0,40.6528,40.7227,40.6295,40.7071,97300.0
2014-10-28 09:50:00,52.41,52.45,52.29,52.34,108200.0,40.7149,40.746,40.6217,40.6605,108200.0
2014-10-28 09:55:00,52.34,52.39,52.3,52.39,61600.0,40.6605,40.6994,40.6295,40.6994,61600.0
2014-10-28 10:00:00,52.39,52.47,52.39,52.46,90500.0,40.6994,40.7615,40.6994,40.7538,90500.0
2014-10-28 10:05:00,52.46,52.5,52.45,52.47,82300.0,40.7538,40.7848,40.746,40.7615,82300.0
2014-10-28 10:10:00,52.47,52.53,52.46,52.49,111900.0,40.7615,40.8081,40.7538,40.7771,111900.0
2014-10-28 10:15:00,52.48,52.5,52.43,52.45,77900.0,40.7693,40.7848,40.7305,40.746,77900.0
2014-10-28 10:20:00,52.44,52.48,52.38,52.46,119800.0,40.7382,40.7693,40.6916,40.7538,119800.0
2014-10-28 10:25:00,52.46,52.47,52.38,52.46,43200.0,40.7538,40.7615,40.6916,40.7538,43200.0
2014-10-28 10:30:00,52.46,52.47,52.38,52.39,63100.0,40.7538,40.7615,40.6916,40.6994,63100.0
2014-10-28 10:35:00,52.39,52.41,52.35,52.35,72700.0,40.6994,40.7149,40.6683,40.6683,72700.0
2014-10-28 10:40:00,52.36,52.36,52.3,52.36,49700.0,40.6761,40.6761,40.6295,40.6761,49700.0
2014-10-28 10:45:00,52.36,52.36,52.28,52.3,36900.0,40.6761,40.6761,40.6139,40.6295,36900.0
2014-10-28 10:50:00,52.31,52.38,52.29,52.38,31400.0,40.6372,40.6916,40.6217,40.6916,31400.0
2014-10-28 10:55:00,52.38,52.41,52.36,52.36,30500.0,40.6916,40.7149,40.6761,40.6761,30500.0
2014-10-28 11:00:00,52.37,52.42,52.37,52.38,42000.0,40.6838,40.7227,40.6838,40.6916,42000.0
2014-10-28 11:05:00,52.39,52.4,52.34,52.35,45900.0,40.6994,40.7071,40.6605,40.6683,45900.0
2014-10-28 11:10:00,52.35,52.36,52.31,52.34,75100.0,40.6683,40.6761,40.6372,40.6605,75100.0
2014-10-28 11:15:00,52.35,52.43,52.34,52.39,38600.0,40.6683,40.7305,40.6605,40.6994,38600.0
2014-10-28 11:20:00,52.4,52.48,52.4,52.48,43400.0,40.7071,40.7693,40.7071,40.7693,43400.0
2014-10-28 11:25:00,52.48,52.53,52.48,52.52,61600.0,40.7693,40.8081,40.7693,40.8004,61600.0
2014-10-28 11:30:00,52.53,52.55,52.52,52.52,83100.0,40.8081,40.8237,40.8004,40.8004,83100.0
2014-10-28 11:35:00,52.52,52.55,52.51,52.53,62800.0,40.8004,40.8237,40.7926,40.8081,62800.0
2014-10-28 11:40:00,52.53,52.56,52.52,52.53,79200.0,40.8081,40.8314,40.8004,40.8081,79200.0
2014-10-28 11:45:00,52.53,52.56,52.51,52.51,53800.0,40.8081,40.8314,40.7926,40.7926,53800.0
2014-10-28 11:50:00,52.51,52.52,52.45,52.49,74800.0,40.7926,40.8004,40.746,40.7771,74800.0
2014-10-28 11:55:00,52.5,52.51,52.45,52.45,63300.0,40.7848,40.7926,40.746,40.746,63300.0
2014-10-28 12:00:00,52.44,52.5,52.42,52.5,240000.0,40.7382,40.7848,40.7227,40.7848,240000.0
2014-10-28 12:05:00,52.5,52.5,52.46,52.46,77500.0,40.7848,40.7848,40.7538,40.7538,77500.0
2014-10-28 12:10:00,52.46,52.48,52.45,52.45,69400.0,40.7538,40.7693,40.746,40.746,69400.0
2014-10-28 12:15:00,52.45,52.46,52.41,52.41,95600.0,40.746,40.7538,40.7149,40.7149,95600.0
2014-10-28 12:20:00,52.41,52.44,52.41,52.44,37700.0,40.7149,40.7382,40.7149,40.7382,37700.0
2014-10-28 12:25:00,52.44,52.48,52.43,52.47,179600.0,40.7382,40.7693,40.7305,40.7615,179600.0
2014-10-28 12:30:00,52.47,52.48,52.44,52.47,342300.0,40.7615,40.7693,40.7382,40.7615,342300.0
2014-10-28 12:35:00,52.47,52.48,52.44,52.45,62900.0,40.7615,40.7693,40.7382,40.746,62900.0
2014-10-28 12:40:00,52.46,52.46,52.4,52.42,81200.0,40.7538,40.7538,40.7071,40.7227,81200.0
2014-10-28 12:45:00,52.41,52.41,52.34,52.35,65600.0,40.7149,40.7149,40.6605,40.6683,65600.0
2014-10-28 12:50:00,52.35,52.38,52.33,52.35,45900.0,40.6683,40.6916,40.6528,40.6683,45900.0
2014-10-28 12:55:00,52.35,52.38,52.33,52.35,52900.0,40.6683,40.6916,40.6528,40.6683,52900.0
2014-10-28 13:00:00,52.35,52.45,52.35,52.45,55700.0,40.6683,40.746,40.6683,40.746,55700.0
2014-10-28 13:05:00,52.45,52.5,52.45,52.49,265600.0,40.746,40.7848,40.746,40.7771,265600.0
2014-10-28 13:10:00,52.49,52.55,52.49,52.54,186200.0,40.7771,40.8237,40.7771,40.8159,186200.0
2014-10-28 13:15:00,52.54,52.6,52.53,52.6,143400.0,40.8159,40.8625,40.8081,40.8625,143400.0
2014-10-28 13:20:00,52.6,52.6,52.56,52.56,87700.0,40.8625,40.8625,40.8314,40.8314,87700.0
2014-10-28 13:25:00,52.56,52.6,52.55,52.56,78800.0,40.8314,40.8625,40.8237,40.8314,78800.0
2014-10-28 13:30:00,52.57,52.6,52.57,52.59,45400.0,40.8392,40.8625,40.8392,40.8547,45400.0
2014-10-28 13:35:00,52.58,52.6,52.57,52.58,83900.0,40.847,40.8625,40.8392,40.847,83900.0
2014-10-28 13:40:00,52.58,52.61,52.57,52.58,148600.0,40.847,40.8703,40.8392,40.847,148600.0
2014-10-28 13:45:00,52.58,52.62,52.57,52.59,257800.0,40.847,40.8781,40.8392,40.8547,257800.0
2014-10-28 13:50:00,52.59,52.63,52.58,52.63,58400.0,40.8547,40.8858,40.847,40.8858,58400.0
2014-10-28 13:55:00,52.63,52.66,52.62,52.65,112000.0,40.8858,40.9091,40.8781,40.9014,112000.0
2014-10-28 14:00:00,52.65,52.65,52.63,52.64,61200.0,40.9014,40.9014,40.8858,40.8936,61200.0
2014-10-28 14:05:00,52.65,52.68,52.64,52.68,68300.0,40.9014,40.9247,40.8936,40.9247,68300.0
2014-10-28 14:10:00,52.68,52.68,52.64,52.65,90000.0,40.9247,40.9247,40.8936,40.9014,90000.0
2014-10-28 14:15:00,52.65,52.66,52.62,52.64,61100.0,40.9014,40.9091,40.8781,40.8936,61100.0
2014-10-28 14:20:00,52.63,52.64,52.63,52.64,43100.0,40.8858,40.8936,40.8858,40.8936,43100.0
2014-10-28 14:25:00,52.64,52.71,52.63,52.68,132500.0,40.8936,40.948,40.8858,40.9247,132500.0
2014-10-28 14:30:00,52.68,52.71,52.68,52.69,62500.0,40.9247,40.948,40.9247,40.9324,62500.0
2014-10-28 14:35:00,52.7,52.7,52.68,52.68,43100.0,40.9402,40.9402,40.9247,40.9247,43100.0
2014-10-28 14:40:00,52.68,52.69,52.68,52.69,29800.0,40.9247,40.9324,40.9247,40.9324,29800.0
2014-10-28 14:45:00,52.68,52.69,52.65,52.68,83200.0,40.9247,40.9324,40.9014,40.9247,83200.0
2014-10-28 14:50:00,52.68,52.68,52.66,52.66,72900.0,40.9247,40.9247,40.9091,40.9091,72900.0
2014-10-28 14:55:00,52.66,52.68,52.64,52.64,82600.0,40.9091,40.9247,40.8936,40.8936,82600.0
2014-10-28 15:00:00,52.65,52.75,52.65,52.75,157500.0,40.9014,40.979,40.9014,40.979,157500.0
2014-10-28 15:05:00,52.75,52.8,52.74,52.76,182000.0,40.979,41.0179,40.9713,40.9868,182000.0
2014-10-28 15:10:00,52.76,52.76,52.74,52.76,101800.0,40.9868,40.9868,40.9713,40.9868,101800.0
2014-10-28 15:15:00,52.76,52.77,52.75,52.76,289800.0,40.9868,40.9946,40.979,40.9868,289800.0
2014-10-28 15:20:00,52.77,52.77,52.73,52.74,150900.0,40.9946,40.9946,40.9635,40.9713,150900.0
2014-10-28 15:25:00,52.74,52.85,52.74,52.82,254500.0,40.9713,41.0567,40.9713,41.0334,254500.0
2014-10-28 15:30:00,52.81,52.87,52.8,52.83,182600.0,41.0257,41.0723,41.0179,41.0412,182600.0
2014-10-28 15:35:00,52.84,52.86,52.82,52.84,276400.0,41.049,41.0645,41.0334,41.049,276400.0
2014-10-28 15:40:00,52.83,52.84,52.77,52.8,382300.0,41.0412,41.049,40.9946,41.0179,382300.0
2014-10-28 15:45:00,52.79,52.8,52.73,52.73,174000.0,41.0101,41.0179,40.9635,40.9635,174000.0
2014-10-28 15:50:00,52.73,52.8,52.73,52.8,319000.0,40.9635,41.0179,40.9635,41.0179,319000.0
2014-10-28 15:55:00,52.8,52.85,52.8,52.82,421200.0,41.0179,41.0567,41.0179,41.0334,421200.0
2014-10-29 09:30:00,52.87,52.96,52.82,52.85,139400.0,41.0723,41.1422,41.0334,41.0567,139400.0
2014-10-29 09:35:00,52.85,52.98,52.85,52.96,125800.0,41.0567,41.1577,41.0567,41.1422,125800.0
2014-10-29 09:40:00,52.96,52.97,52.93,52.96,69100.0,41.1422,41.15,41.1189,41.1422,69100.0
2014-10-29 09:45:00,52.97,53.1,52.96,53.05,127500.0,41.15,41.2509,41.1422,41.2121,127500.0
2014-10-29 09:50:00,53.05,53.08,53.02,53.02,62300.0,41.2121,41.2354,41.1888,41.1888,62300.0
2014-10-29 09:55:00,53.02,53.06,52.99,53.03,107100.0,41.1888,41.2199,41.1655,41.1966,107100.0
2014-10-29 10:00:00,53.02,53.09,53.0,53.04,98400.0,41.1888,41.2432,41.1733,41.2043,98400.0
2014-10-29 10:05:00,53.04,53.07,53.0,53.03,89200.0,41.2043,41.2276,41.1733,41.1966,89200.0
2014-10-29 10:10:00,53.04,53.04,52.98,53.02,49200.0,41.2043,41.2043,41.1577,41.1888,49200.0
2014-10-29 10:15:00,53.02,53.02,52.94,52.95,53000.0,41.1888,41.1888,41.1266,41.1344,53000.0
2014-10-29 10:20:00,52.94,52.98,52.92,52.94,63000.0,41.1266,41.1577,41.1111,41.1266,63000.0
2014-10-29 10:25:00,52.95,52.98,52.91,52.93,60200.0,41.1344,41.1577,41.1033,41.1189,60200.0
2014-10-29 10:30:00,52.93,53.0,52.92,52.97,45800.0,41.1189,41.1733,41.1111,41.15,45800.0
2014-10-29 10:35:00,52.96,52.96,52.89,52.9,37300.0,41.1422,41.1422,41.0878,41.0956,37300.0
2014-10-29 10:40:00,52.9,52.92,52.84,52.92,87300.0,41.0956,41.1111,41.049,41.1111,87300.0
2014-10-29 10:45:00,52.92,52.93,52.81,52.82,50600.0,41.1111,41.1189,41.0257,41.0334,50600.0
2014-10-29 10:50:00,52.83,52.83,52.8,52.82,40800.0,41.0412,41.0412,41.0179,41.0334,40800.0
2014-10-29 10:55:00,52.81,52.84,52.8,52.83,37400.0,41.0257,41.049,41.0179,41.0412,37400.0
2014-10-29 11:00:00,52.84,52.87,52.75,52.76,191500.0,41.049,41.0723,40.979,40.9868,191500.0
2014-10-29 11:05:00,52.77,52.8,52.72,52.72,58400.0,40.9946,41.0179,40.9557,40.9557,58400.0
2014-10-29 11:10:00,52.72,52.73,52.69,52.72,47600.0,40.9557,40.9635,40.9324,40.9557,47600.0
2014-10-29 11:15:00,52.72,52.72,52.68,52.69,46200.0,40.9557,40.9557,40.9247,40.9324,46200.0
2014-10-29 11:20:00,52.69,52.71,52.67,52.7,36400.0,40.9324,40.948,40.9169,40.9402,36400.0
2014-10-29 11:25:00,52.69,52.73,52.68,52.7,50400.0,40.9324,40.9635,40.9247,40.9402,50400.0
2014-10-29 11:30:00,52.69,52.69,52.6,52.61,52400.0,40.9324,40.9324,40.8625,40.8703,52400.0
2014-10-29 11:35:00,52.6,52.61,52.54,52.55,55400.0,40.8625,40.8703,40.8159,40.8237,55400.0
2014-10-29 11:40:00,52.54,52.61,52.54,52.6,38400.0,40.8159,40.8703,40.8159,40.8625,38400.0
2014-10-29 11:45:00,52.59,52.6,52.48,52.5,68500.0,40.8547,40.8625,40.7693,40.7848,68500.0
2014-10-29 11:50:00,52.5,52.52,52.48,52.51,56700.0,40.7848,40.8004,40.7693,40.7926,56700.0
2014-10-29 11:55:00,52.5,52.51,52.48,52.48,45200.0,40.7848,40.7926,40.7693,40.7693,45200.0
2014-10-29 12:00:00,52.49,52.49,52.37,52.38,58200.0,40.7771,40.7771,40.6838,40.6916,58200.0
2014-10-29 12:05:00,52.38,52.45,52.37,52.45,36500.0,40.6916,40.746,40.6838,40.746,36500.0
2014-10-29 12:10:00,52.45,52.5,52.42,52.49,20500.0,40.746,40.7848,40.7227,40.7771,20500.0
2014-10-29 12:15:00,52.48,52.48,52.4,52.4,47200.0,40.7693,40.7693,40.7071,40.7071,47200.0
2014-10-29 12:20:00,52.4,52.41,52.38,52.38,34100.0,40.7071,40.7149,40.6916,40.6916,34100.0
2014-10-29 12:25:00,52.38,52.39,52.32,52.33,28800.0,40.6916,40.6994,40.645,40.6528,28800.0
2014-10-29 12:30:00,52.33,52.36,52.3,52.34,59000.0,40.6528,40.6761,40.6295,40.6605,59000.0
2014-10-29 12:35:00,52.34,52.4,52.34,52.39,23600.0,40.6605,40.7071,40.6605,40.6994,23600.0
2014-10-29 12:40:00,52.39,52.4,52.37,52.37,25000.0,40.6994,40.7071,40.6838,40.6838,25000.0
2014-10-29 12:45:00,52.38,52.41,52.36,52.37,19700.0,40.6916,40.7149,40.6761,40.6838,19700.0
2014-10-29 12:50:00,52.36,52.37,52.35,52.36,30800.0,40.6761,40.6838,40.6683,40.6761,30800.0
2014-10-29 12:55:00,52.36,52.38,52.34,52.37,41600.0,40.6761,40.6916,40.6605,40.6838,41600.0
2014-10-29 13:00:00,52.37,52.37,52.31,52.32,34200.0,40.6838,40.6838,40.6372,40.645,34200.0
2014-10-29 13:05:00,52.32,52.41,52.3,52.4,89400.0,40.645,40.7149,40.6295,40.7071,89400.0
2014-10-29 13:10:00,52.4,52.42,52.37,52.39,84600.0,40.7071,40.7227,40.6838,40.6994,84600.0
2014-10-29 13:15:00,52.39,52.39,52.35,52.36,14200.0,40.6994,40.6994,40.6683,40.6761,14200.0
2014-10-29 13:20:00,52.35,52.37,52.33,52.36,31100.0,40.6683,40.6838,40.6528,40.6761,31100.0
2014-10-29 13:25:00,52.36,52.45,52.35,52.44,62700.0,40.6761,40.746,40.6683,40.7382,62700.0
2014-10-29 13:30:00,52.44,52.45,52.41,52.42,35000.0,40.7382,40.746,40.7149,40.7227,35000.0
2014-10-29 13:35:00,52.41,52.42,52.37,52.41,34800.0,40.7149,40.7227,40.6838,40.7149,34800.0
2014-10-29 13:40:00,52.42,52.44,52.4,52.42,36800.0,40.7227,40.7382,40.7071,40.7227,36800.0
2014-10-29 13:45:00,52.42,52.48,52.42,52.46,29100.0,40.7227,40.7693,40.7227,40.7538,29100.0
2014-10-29 13:50:00,52.46,52.48,52.43,52.47,27000.0,40.7538,40.7693,40.7305,40.7615,27000.0
2014-10-29 13:55:00,52.48,52.57,52.47,52.56,38500.0,40.7693,40.8392,40.7615,40.8314,38500.0
2014-10-29 14:00:00,52.55,52.55,52.36,52.4,64500.0,40.8237,40.8237,40.6761,40.7071,64500.0
2014-10-29 14:05:00,52.4,52.42,52.28,52.4,72500.0,40.7071,40.7227,40.6139,40.7071,72500.0
2014-10-29 14:10:00,52.4,52.54,52.4,52.44,132100.0,40.7071,40.8159,40.7071,40.7382,132100.0
2014-10-29 14:15:00,52.43,52.46,52.27,52.42,155900.0,40.7305,40.7538,40.6062,40.7227,155900.0
2014-10-29 14:20:00,52.41,52.59,52.41,52.52,68700.0,40.7149,40.8547,40.7149,40.8004,68700.0
2014-10-29 14:25:00,52.53,52.65,52.52,52.62,92000.0,40.8081,40.9014,40.8004,40.8781,92000.0
2014-10-29 14:30:00,52.61,52.66,52.45,52.49,115100.0,40.8703,40.9091,40.746,40.7771,115100.0
2014-10-29 14:35:00,52.5,52.5,52.4,52.43,162700.0,40.7848,40.7848,40.7071,40.7305,162700.0
2014-10-29 14:40:00,52.42,52.44,52.36,52.38,302200.0,40.7227,40.7382,40.6761,40.6916,302200.0
2014-10-29 14:45:00,52.37,52.38,52.24,52.29,77000.0,40.6838,40.6916,40.5829,40.6217,77000.0
2014-10-29 14:50:00,52.29,52.29,52.16,52.25,93200.0,40.6217,40.6217,40.5207,40.5906,93200.0
2014-10-29 14:55:00,52.24,52.3,52.19,52.29,115400.0,40.5829,40.6295,40.544,40.6217,115400.0
2014-10-29 15:00:00,52.29,52.33,52.23,52.23,93100.0,40.6217,40.6528,40.5751,40.5751,93100.0
2014-10-29 15:05:00,52.23,52.27,52.09,52.1,158300.0,40.5751,40.6062,40.4663,40.4741,158300.0
2014-10-29 15:10:00,52.11,52.16,52.0,52.14,218100.0,40.4819,40.5207,40.3964,40.5052,218100.0
2014-10-29 15:15:00,52.14,52.2,52.11,52.2,196500.0,40.5052,40.5518,40.4819,40.5518,196500.0
2014-10-29 15:20:00,52.2,52.22,52.16,52.17,136500.0,40.5518,40.5673,40.5207,40.5285,136500.0
2014-10-29 15:25:00,52.16,52.25,52.16,52.24,214200.0,40.5207,40.5906,40.5207,40.5829,214200.0
2014-10-29 15:30:00,52.24,52.35,52.21,52.34,270900.0,40.5829,40.6683,40.5595,40.6605,270900.0
2014-10-29 15:35:00,52.34,52.39,52.27,52.38,175300.0,40.6605,40.6994,40.6062,40.6916,175300.0
2014-10-29 15:40:00,52.37,52.42,52.35,52.38,262600.0,40.6838,40.7227,40.6683,40.6916,262600.0
2014-10-29 15:45:00,52.39,52.4,52.34,52.35,347200.0,40.6994,40.7071,40.6605,40.6683,347200.0
2014-10-29 15:50:00,52.34,52.35,52.31,52.31,210000.0,40.6605,40.6683,40.6372,40.6372,210000.0
2014-10-29 15:55:00,52.32,52.36,52.31,52.35,315000.0,40.645,40.6761,40.6372,40.6683,315000.0
2014-10-30 09:30:00,52.16,52.29,52.14,52.19,101700.0,40.5207,40.6217,40.5052,40.544,101700.0
2014-10-30 09:35:00,52.19,52.37,52.17,52.32,78500.0,40.544,40.6838,40.5285,40.645,78500.0
2014-10-30 09:40:00,52.33,52.48,52.32,52.47,72700.0,40.6528,40.7693,40.645,40.7615,72700.0
2014-10-30 09:45:00,52.47,52.47,52.33,52.39,66500.0,40.7615,40.7615,40.6528,40.6994,66500.0
2014-10-30 09:50:00,52.4,52.43,52.31,52.32,110200.0,40.7071,40.7305,40.6372,40.645,110200.0
2014-10-30 09:55:00,52.32,52.32,52.2,52.21,67500.0,40.645,40.645,40.5518,40.5595,67500.0
2014-10-30 10:00:00,52.21,52.3,52.16,52.3,71900.0,40.5595,40.6295,40.5207,40.6295,71900.0
2014-10-30 10:05:00,52.29,52.42,52.27,52.36,114900.0,40.6217,40.7227,40.6062,40.6761,114900.0
2014-10-30 10:10:00,52.37,52.45,52.34,52.37,65500.0,40.6838,40.746,40.6605,40.6838,65500.0
2014-10-30 10:15:00,52.35,52.42,52.33,52.42,57700.0,40.6683,40.7227,40.6528,40.7227,57700.0
2014-10-30 10:20:00,52.42,52.48,52.36,52.46,64800.0,40.7227,40.7693,40.6761,40.7538,64800.0
2014-10-30 10:25:00,52.46,52.47,52.42,52.44,54900.0,40.7538,40.7615,40.7227,40.7382,54900.0
2014-10-30 10:30:00,52.44,52.47,52.43,52.47,60700.0,40.7382,40.7615,40.7305,40.7615,60700.0
2014-10-30 10:35:00,52.47,52.55,52.46,52.5,76700.0,40.7615,40.8237,40.7538,40.7848,76700.0
2014-10-30 10:40:00,52.5,52.51,52.46,52.5,47100.0,40.7848,40.7926,40.7538,40.7848,47100.0
2014-10-30 10:45:00,52.51,52.51,52.44,52.48,39400.0,40.7926,40.7926,40.7382,40.7693,39400.0
2014-10-30 10:50:00,52.48,52.51,52.46,52.5,52500.0,40.7693,40.7926,40.7538,40.7848,52500.0
2014-10-30 10:55:00,52.5,52.63,52.48,52.63,101000.0,40.7848,40.8858,40.7693,40.8858,101000.0
2014-10-30 11:00:00,52.63,52.71,52.6,52.6,92500.0,40.8858,40.948,40.8625,40.8625,92500.0
2014-10-30 11:05:00,52.59,52.73,52.58,52.73,50700.0,40.8547,40.9635,40.847,40.9635,50700.0
2014-10-30 11:10:00,52.73,52.76,52.69,52.75,50400.0,40.9635,40.9868,40.9324,40.979,50400.0
2014-10-30 11:15:00,52.75,52.8,52.71,52.73,99000.0,40.979,41.0179,40.948,40.9635,99000.0
2014-10-30 11:20:00,52.73,52.76,52.66,52.7,58100.0,40.9635,40.9868,40.9091,40.9402,58100.0
2014-10-30 11:25:00,52.7,52.72,52.68,52.69,50300.0,40.9402,40.9557,40.9247,40.9324,50300.0
2014-10-30 11:30:00,52.7,52.73,52.66,52.72,58400.0,40.9402,40.9635,40.9091,40.9557,58400.0
2014-10-30 11:35:00,52.73,52.8,52.72,52.74,60500.0,40.9635,41.0179,40.9557,40.9713,60500.0
2014-10-30 11:40:00,52.74,52.81,52.74,52.8,38800.0,40.9713,41.0257,40.9713,41.0179,38800.0
2014-10-30 11:45:00,52.8,52.9,52.8,52.83,49900.0,41.0179,41.0956,41.0179,41.0412,49900.0
2014-10-30 11:50:00,52.83,52.84,52.79,52.79,57700.0,41.0412,41.049,41.0101,41.0101,57700.0
2014-10-30 11:55:00,52.79,52.84,52.78,52.82,47700.0,41.0101,41.049,41.0024,41.0334,47700.0
2014-10-30 12:00:00,52.82,52.83,52.79,52.79,17300.0,41.0334,41.0412,41.0101,41.0101,17300.0
2014-10-30 12:05:00,52.79,52.83,52.79,52.83,41500.0,41.0101,41.0412,41.0101,41.0412,41500.0
2014-10-30 12:10:00,52.84,52.84,52.8,52.83,31900.0,41.049,41.049,41.0179,41.0412,31900.0
2014-10-30 12:15:00,52.83,52.84,52.77,52.8,42400.0,41.0412,41.049,40.9946,41.0179,42400.0
2014-10-30 12:20:00,52.79,52.86,52.79,52.83,34700.0,41.0101,41.0645,41.0101,41.0412,34700.0
2014-10-30 12:25:00,52.83,52.87,52.8,52.8,27300.0,41.0412,41.0723,41.0179,41.0179,27300.0
2014-10-30 12:30:00,52.81,52.87,52.8,52.86,22600.0,41.0257,41.0723,41.0179,41.0645,22600.0
2014-10-30 12:35:00,52.86,52.88,52.8,52.81,24800.0,41.0645,41.08,41.0179,41.0257,24800.0
2014-10-30 12:40:00,52.81,52.82,52.78,52.8,20000.0,41.0257,41.0334,41.0024,41.0179,20000.0
2014-10-30 12:45:00,52.81,52.82,52.76,52.78,11400.0,41.0257,41.0334,40.9868,41.0024,11400.0
2014-10-30 12:50:00,52.79,52.79,52.73,52.75,27200.0,41.0101,41.0101,40.9635,40.979,27200.0
2014-10-30 12:55:00,52.75,52.8,52.73,52.8,16400.0,40.979,41.0179,40.9635,41.0179,16400.0
2014-10-30 13:00:00,52.8,52.83,52.8,52.8,15800.0,41.0179,41.0412,41.0179,41.0179,15800.0
2014-10-30 13:05:00,52.79,52.82,52.78,52.79,7400.0,41.0101,41.0334,41.0024,41.0101,7400.0
2014-10-30 13:10:00,52.81,52.82,52.79,52.8,7100.0,41.0257,41.0334,41.0101,41.0179,7100.0
2014-10-30 13:15:00,52.81,52.93,52.8,52.89,29600.0,41.0257,41.1189,41.0179,41.0878,29600.0
2014-10-30 13:20:00,52.88,52.99,52.88,52.97,20600.0,41.08,41.1655,41.08,41.15,20600.0
2014-10-30 13:25:00,52.95,52.97,52.81,52.95,7200.0,41.1344,41.15,41.0257,41.1344,7200.0
2014-10-30 13:30:00,52.95,53.0,52.93,52.97,11200.0,41.1344,41.1733,41.1189,41.15,11200.0
2014-10-30 13:35:00,52.98,53.07,52.85,53.07,17600.0,41.1577,41.2276,41.0567,41.2276,17600.0
2014-10-30 13:40:00,53.05,53.05,52.99,53.0,57800.0,41.2121,41.2121,41.1655,41.1733,57800.0
2014-10-30 13:45:00,53.01,53.08,52.95,52.97,150000.0,41.181,41.2354,41.1344,41.15,150000.0
2014-10-30 13:50:00,52.97,53.01,52.96,53.0,86200.0,41.15,41.181,41.1422,41.1733,86200.0
2014-10-30 13:55:00,53.0,53.07,53.0,53.04,96200.0,41.1733,41.2276,41.1733,41.2043,96200.0
2014-10-30 14:00:00,53.04,53.07,53.01,53.04,31700.0,41.2043,41.2276,41.181,41.2043,31700.0
2014-10-30 14:05:00,53.04,53.09,53.03,53.07,61600.0,41.2043,41.2432,41.1966,41.2276,61600.0
2014-10-30 14:10:00,53.07,53.1,53.02,53.03,52900.0,41.2276,41.2509,41.1888,41.1966,52900.0
2014-10-30 14:15:00,53.04,53.05,52.97,52.98,40800.0,41.2043,41.2121,41.15,41.1577,40800.0
2014-10-30 14:20:00,52.99,52.99,52.94,52.98,58300.0,41.1655,41.1655,41.1266,41.1577,58300.0
2014-10-30 14:25:00,52.98,53.02,52.94,52.97,75600.0,41.1577,41.1888,41.1266,41.15,75600.0
2014-10-30 14:30:00,52.97,53.04,52.97,53.02,51300.0,41.15,41.2043,41.15,41.1888,51300.0
2014-10-30 14:35:00,53.02,53.04,53.0,53.04,28500.0,41.1888,41.2043,41.1733,41.2043,28500.0
2014-10-30 14:40:00,53.03,53.05,53.02,53.04,29700.0,41.1966,41.2121,41.1888,41.2043,29700.0
2014-10-30 14:45:00,53.04,53.06,52.96,52.96,57300.0,41.2043,41.2199,41.1422,41.1422,57300.0
2014-10-30 14:50:00,52.96,52.97,52.84,52.85,64400.0,41.1422,41.15,41.049,41.0567,64400.0
2014-10-30 14:55:00,52.84,52.85,52.76,52.8,57800.0,41.049,41.0567,40.9868,41.0179,57800.0
2014-10-30 15:00:00,52.8,52.84,52.76,52.76,118900.0,41.0179,41.049,40.9868,40.9868,118900.0
2014-10-30 15:05:00,52.75,52.81,52.75,52.78,70700.0,40.979,41.0257,40.979,41.0024,70700.0
2014-10-30 15:10:00,52.78,52.82,52.77,52.81,51000.0,41.0024,41.0334,40.9946,41.0257,51000.0
2014-10-30 15:15:00,52.81,52.82,52.77,52.8,45600.0,41.0257,41.0334,40.9946,41.0179,45600.0
2014-10-30 15:20:00,52.8,52.83,52.79,52.8,66200.0,41.0179,41.0412,41.0101,41.0179,66200.0
2014-10-30 15:25:00,52.8,52.8,52.73,52.76,111700.0,41.0179,41.0179,40.9635,40.9868,111700.0
2014-10-30 15:30:00,52.76,52.81,52.75,52.8,101000.0,40.9868,41.0257,40.979,41.0179,101000.0
2014-10-30 15:35:00,52.8,52.83,52.79,52.83,110900.0,41.0179,41.0412,41.0101,41.0412,110900.0
2014-10-30 15:40:00,52.83,52.83,52.79,52.8,134200.0,41.0412,41.0412,41.0101,41.0179,134200.0
2014-10-30 15:45:00,52.8,52.87,52.8,52.85,140300.0,41.0179,41.0723,41.0179,41.0567,140300.0
2014-10-30 15:50:00,52.84,52.88,52.83,52.83,179200.0,41.049,41.08,41.0412,41.0412,179200.0
2014-10-30 15:55:00,52.83,52.92,52.83,52.92,240200.0,41.0412,41.1111,41.0412,41.1111,240200.0
2014-10-31 09:30:00,53.67,53.78,53.55,53.71,274000.0,41.6938,41.7792,41.6005,41.7248,274000.0
2014-10-31 09:35:00,53.71,53.76,53.58,53.73,115100.0,41.7248,41.7637,41.6238,41.7404,115100.0
2014-10-31 09:40:00,53.74,53.74,53.64,53.73,161400.0,41.7481,41.7481,41.6704,41.7404,161400.0
2014-10-31 09:45:00,53.72,53.72,53.5,53.53,86200.0,41.7326,41.7326,41.5617,41.585,86200.0
2014-10-31 09:50:00,53.54,53.57,53.45,53.46,78000.0,41.5928,41.6161,41.5228,41.5306,78000.0
2014-10-31 09:55:00,53.46,53.52,53.41,53.43,51600.0,41.5306,41.5772,41.4918,41.5073,51600.0
2014-10-31 10:00:00,53.42,53.54,53.38,53.39,110600.0,41.4995,41.5928,41.4685,41.4762,110600.0
2014-10-31 10:05:00,53.39,53.45,53.36,53.37,82200.0,41.4762,41.5228,41.4529,41.4607,82200.0
2014-10-31 10:10:00,53.36,53.47,53.34,53.43,51700.0,41.4529,41.5384,41.4374,41.5073,51700.0
2014-10-31 10:15:00,53.43,53.45,53.36,53.4,71800.0,41.5073,41.5228,41.4529,41.484,71800.0
2014-10-31 10:20:00,53.4,53.43,53.38,53.4,91700.0,41.484,41.5073,41.4685,41.484,91700.0
2014-10-31 10:25:00,53.4,53.46,53.39,53.42,85500.0,41.484,41.5306,41.4762,41.4995,85500.0
2014-10-31 10:30:00,53.42,53.45,53.36,53.37,55300.0,41.4995,41.5228,41.4529,41.4607,55300.0
2014-10-31 10:35:00,53.36,53.37,53.3,53.3,53600.0,41.4529,41.4607,41.4063,41.4063,53600.0
2014-10-31 10:40:00,53.3,53.4,53.3,53.4,86700.0,41.4063,41.484,41.4063,41.484,86700.0
2014-10-31 10:45:00,53.4,53.45,53.39,53.4,68300.0,41.484,41.5228,41.4762,41.484,68300.0
2014-10-31 10:50:00,53.39,53.43,53.38,53.39,48700.0,41.4762,41.5073,41.4685,41.4762,48700.0
2014-10-31 10:55:00,53.39,53.45,53.39,53.41,58100.0,41.4762,41.5228,41.4762,41.4918,58100.0
2014-10-31 11:00:00,53.41,53.41,53.36,53.36,39700.0,41.4918,41.4918,41.4529,41.4529,39700.0
2014-10-31 11:05:00,53.36,53.49,53.36,53.45,46200.0,41.4529,41.5539,41.4529,41.5228,46200.0
2014-10-31 11:10:00,53.44,53.46,53.42,53.44,60800.0,41.5151,41.5306,41.4995,41.5151,60800.0
2014-10-31 11:15:00,53.44,53.47,53.42,53.46,301900.0,41.5151,41.5384,41.4995,41.5306,301900.0
2014-10-31 11:20:00,53.47,53.5,53.46,53.46,153800.0,41.5384,41.5617,41.5306,41.5306,153800.0
2014-10-31 11:25:00,53.46,53.49,53.45,53.48,54100.0,41.5306,41.5539,41.5228,41.5461,54100.0
2014-10-31 11:30:00,53.49,53.5,53.46,53.47,49800.0,41.5539,41.5617,41.5306,41.5384,49800.0
2014-10-31 11:35:00,53.46,53.47,53.43,53.44,118300.0,41.5306,41.5384,41.5073,41.5151,118300.0
2014-10-31 11:40:00,53.44,53.5,53.43,53.48,79200.0,41.5151,41.5617,41.5073,41.5461,79200.0
2014-10-31 11:45:00,53.49,53.5,53.44,53.46,40500.0,41.5539,41.5617,41.5151,41.5306,40500.0
2014-10-31 11:50:00,53.45,53.47,53.4,53.44,41800.0,41.5228,41.5384,41.484,41.5151,41800.0
2014-10-31 11:55:00,53.44,53.46,53.43,53.43,39500.0,41.5151,41.5306,41.5073,41.5073,39500.0
2014-10-31 12:00:00,53.43,53.43,53.35,53.35,36300.0,41.5073,41.5073,41.4452,41.4452,36300.0
2014-10-31 12:05:00,53.35,53.37,53.32,53.34,49700.0,41.4452,41.4607,41.4219,41.4374,49700.0
2014-10-31 12:10:00,53.35,53.35,53.3,53.31,33400.0,41.4452,41.4452,41.4063,41.4141,33400.0
2014-10-31 12:15:00,53.32,53.32,53.24,53.24,43600.0,41.4219,41.4219,41.3597,41.3597,43600.0
2014-10-31 12:20:00,53.24,53.25,53.19,53.21,37700.0,41.3597,41.3675,41.3209,41.3364,37700.0
2014-10-31 12:25:00,53.2,53.24,53.19,53.19,47500.0,41.3286,41.3597,41.3209,41.3209,47500.0
2014-10-31 12:30:00,53.19,53.2,53.16,53.17,55100.0,41.3209,41.3286,41.2976,41.3053,55100.0
2014-10-31 12:35:00,53.18,53.2,53.14,53.14,67600.0,41.3131,41.3286,41.282,41.282,67600.0
2014-10-31 12:40:00,53.14,53.18,53.12,53.18,91400.0,41.282,41.3131,41.2665,41.3131,91400.0
2014-10-31 12:45:00,53.19,53.2,53.13,53.17,46000.0,41.3209,41.3286,41.2743,41.3053,46000.0
2014-10-31 12:50:00,53.17,53.24,53.16,53.24,28700.0,41.3053,41.3597,41.2976,41.3597,28700.0
2014-10-31 12:55:00,53.25,53.3,53.23,53.29,89800.0,41.3675,41.4063,41.3519,41.3985,89800.0
2014-10-31 13:00:00,53.3,53.36,53.3,53.35,44200.0,41.4063,41.4529,41.4063,41.4452,44200.0
2014-10-31 13:05:00,53.35,53.35,53.31,53.32,34400.0,41.4452,41.4452,41.4141,41.4219,34400.0
2014-10-31 13:10:00,53.32,53.32,53.28,53.29,30100.0,41.4219,41.4219,41.3908,41.3985,30100.0
2014-10-31 13:15:00,53.29,53.31,53.27,53.29,23800.0,41.3985,41.4141,41.383,41.3985,23800.0
2014-10-31 13:20:00,53.29,53.32,53.29,53.3,27100.0,41.3985,41.4219,41.3985,41.4063,27100.0
2014-10-31 13:25:00,53.29,53.3,53.27,53.28,13900.0,41.3985,41.4063,41.383,41.3908,13900.0
2014-10-31 13:30:00,53.28,53.29,53.27,53.27,23000.0,41.3908,41.3985,41.383,41.383,23000.0
2014-10-31 13:35:00,53.28,53.3,53.27,53.29,20600.0,41.3908,41.4063,41.383,41.3985,20600.0
2014-10-31 13:40:00,53.29,53.3,53.28,53.29,18100.0,41.3985,41.4063,41.3908,41.3985,18100.0
2014-10-31 13:45:00,53.29,53.36,53.24,53.27,136800.0,41.3985,41.4529,41.3597,41.383,136800.0
2014-10-31 13:50:00,53.26,53.26,53.18,53.2,52900.0,41.3752,41.3752,41.3131,41.3286,52900.0
2014-10-31 13:55:00,53.2,53.2,53.14,53.15,57100.0,41.3286,41.3286,41.282,41.2898,57100.0
2014-10-31 14:00:00,53.15,53.24,53.14,53.23,52700.0,41.2898,41.3597,41.282,41.3519,52700.0
2014-10-31 14:05:00,53.23,53.34,53.23,53.33,105800.0,41.3519,41.4374,41.3519,41.4296,105800.0
2014-10-31 14:10:00,53.34,53.39,53.29,53.3,135900.0,41.4374,41.4762,41.3985,41.4063,135900.0
2014-10-31 14:15:00,53.29,53.31,53.27,53.3,59800.0,41.3985,41.4141,41.383,41.4063,59800.0
2014-10-31 14:20:00,53.3,53.31,53.27,53.28,42600.0,41.4063,41.4141,41.383,41.3908,42600.0
2014-10-31 14:25:00,53.28,53.3,53.27,53.29,22200.0,41.3908,41.4063,41.383,41.3985,22200.0
2014-10-31 14:30:00,53.3,53.31,53.26,53.27,58000.0,41.4063,41.4141,41.3752,41.383,58000.0
2014-10-31 14:35:00,53.27,53.28,53.25,53.25,19500.0,41.383,41.3908,41.3675,41.3675,19500.0
2014-10-31 14:40:00,53.25,53.27,53.24,53.25,21300.0,41.3675,41.383,41.3597,41.3675,21300.0
2014-10-31 14:45:00,53.25,53.26,53.23,53.25,47300.0,41.3675,41.3752,41.3519,41.3675,47300.0
2014-10-31 14:50:00,53.25,53.27,53.24,53.25,47400.0,41.3675,41.383,41.3597,41.3675,47400.0
2014-10-31 14:55:00,53.25,53.31,53.25,53.29,82900.0,41.3675,41.4141,41.3675,41.3985,82900.0
2014-10-31 15:00:00,53.29,53.3,53.24,53.26,46300.0,41.3985,41.4063,41.3597,41.3752,46300.0
2014-10-31 15:05:00,53.26,53.26,53.23,53.25,41800.0,41.3752,41.3752,41.3519,41.3675,41800.0
2014-10-31 15:10:00,53.24,53.28,53.24,53.28,71400.0,41.3597,41.3908,41.3597,41.3908,71400.0
2014-10-31 15:15:00,53.27,53.28,53.26,53.27,45700.0,41.383,41.3908,41.3752,41.383,45700.0
2014-10-31 15:20:00,53.27,53.28,53.23,53.28,96100.0,41.383,41.3908,41.3519,41.3908,96100.0
2014-10-31 15:25:00,53.28,53.32,53.28,53.31,209800.0,41.3908,41.4219,41.3908,41.4141,209800.0
2014-10-31 15:30:00,53.3,53.35,53.25,53.31,398500.0,41.4063,41.4452,41.3675,41.4141,398500.0
2014-10-31 15:35:00,53.3,53.37,53.3,53.36,214900.0,41.4063,41.4607,41.4063,41.4529,214900.0
2014-10-31 15:40:00,53.36,53.44,53.36,53.43,264300.0,41.4529,41.5151,41.4529,41.5073,264300.0
2014-10-31 15:45:00,53.43,53.48,53.42,53.48,197400.0,41.5073,41.5461,41.4995,41.5461,197400.0
2014-10-31 15:50:00,53.48,53.54,53.47,53.53,372900.0,41.5461,41.5928,41.5384,41.585,372900.0
2014-10-31 15:55:00,53.54,53.57,53.52,53.57,728400.0,41.5928,41.6161,41.5772,41.6161,728400.0
2014-11-03 09:30:00,53.79,53.91,53.72,53.72,315700.0,41.787,41.8802,41.7326,41.7326,315700.0
2014-11-03 09:35:00,53.71,53.76,53.53,53.53,167900.0,41.7248,41.7637,41.585,41.585,167900.0
2014-11-03 09:40:00,53.53,53.55,53.36,53.47,180000.0,41.585,41.6005,41.4529,41.5384,180000.0
2014-11-03 09:45:00,53.48,53.49,53.33,53.37,88100.0,41.5461,41.5539,41.4296,41.4607,88100.0
2014-11-03 09:50:00,53.37,53.41,53.32,53.36,89500.0,41.4607,41.4918,41.4219,41.4529,89500.0
2014-11-03 09:55:00,53.36,53.36,53.29,53.3,58700.0,41.4529,41.4529,41.3985,41.4063,58700.0
2014-11-03 10:00:00,53.32,53.43,53.26,53.36,144600.0,41.4219,41.5073,41.3752,41.4529,144600.0
2014-11-03 10:05:00,53.36,53.41,53.25,53.26,80000.0,41.4529,41.4918,41.3675,41.3752,80000.0
2014-11-03 10:10:00,53.25,53.29,53.25,53.26,60900.0,41.3675,41.3985,41.3675,41.3752,60900.0
2014-11-03 10:15:00,53.26,53.29,53.22,53.23,84700.0,41.3752,41.3985,41.3442,41.3519,84700.0
2014-11-03 10:20:00,53.22,53.27,53.17,53.24,47100.0,41.3442,41.383,41.3053,41.3597,47100.0
2014-11-03 10:25:00,53.25,53.26,53.18,53.23,58200.0,41.3675,41.3752,41.3131,41.3519,58200.0
2014-11-03 10:30:00,53.23,53.23,53.17,53.18,68200.0,41.3519,41.3519,41.3053,41.3131,68200.0
2014-11-03 10:35:00,53.18,53.24,53.18,53.2,49000.0,41.3131,41.3597,41.3131,41.3286,49000.0
2014-11-03 10:40:00,53.2,53.24,53.17,53.21,44500.0,41.3286,41.3597,41.3053,41.3364,44500.0
2014-11-03 10:45:00,53.21,53.24,53.18,53.21,46500.0,41.3364,41.3597,41.3131,41.3364,46500.0
2014-11-03 10:50:00,53.21,53.32,53.2,53.32,96700.0,41.3364,41.4219,41.3286,41.4219,96700.0
2014-11-03 10:55:00,53.31,53.46,53.3,53.44,276000.0,41.4141,41.5306,41.4063,41.5151,276000.0
2014-11-03 11:00:00,53.44,53.44,53.27,53.34,262200.0,41.5151,41.5151,41.383,41.4374,262200.0
2014-11-03 11:05:00,53.33,53.34,53.26,53.31,96800.0,41.4296,41.4374,41.3752,41.4141,96800.0
2014-11-03 11:10:00,53.3,53.32,53.26,53.27,52300.0,41.4063,41.4219,41.3752,41.383,52300.0
2014-11-03 11:15:00,53.28,53.3,53.24,53.25,72700.0,41.3908,41.4063,41.3597,41.3675,72700.0
2014-11-03 11:20:00,53.25,53.27,53.22,53.27,69300.0,41.3675,41.383,41.3442,41.383,69300.0
2014-11-03 11:25:00,53.27,53.32,53.26,53.3,30200.0,41.383,41.4219,41.3752,41.4063,30200.0
2014-11-03 11:30:00,53.3,53.35,53.28,53.34,70300.0,41.4063,41.4452,41.3908,41.4374,70300.0
2014-11-03 11:35:00,53.33,53.35,53.31,53.34,38900.0,41.4296,41.4452,41.4141,41.4374,38900.0
2014-11-03 11:40:00,53.34,53.41,53.34,53.41,46100.0,41.4374,41.4918,41.4374,41.4918,46100.0
2014-11-03 11:45:00,53.41,53.44,53.39,53.44,53000.0,41.4918,41.5151,41.4762,41.5151,53000.0
2014-11-03 11:50:00,53.43,53.43,53.4,53.42,31100.0,41.5073,41.5073,41.484,41.4995,31100.0
2014-11-03 11:55:00,53.43,53.45,53.42,53.44,35100.0,41.5073,41.5228,41.4995,41.5151,35100.0
2014-11-03 12:00:00,53.44,53.45,53.42,53.43,51800.0,41.5151,41.5228,41.4995,41.5073,51800.0
2014-11-03 12:05:00,53.43,53.47,53.42,53.47,63800.0,41.5073,41.5384,41.4995,41.5384,63800.0
2014-11-03 12:10:00,53.48,53.48,53.44,53.44,40700.0,41.5461,41.5461,41.5151,41.5151,40700.0
2014-11-03 12:15:00,53.45,53.47,53.44,53.47,42600.0,41.5228,41.5384,41.5151,41.5384,42600.0
2014-11-03 12:20:00,53.46,53.47,53.45,53.47,26900.0,41.5306,41.5384,41.5228,41.5384,26900.0
2014-11-03 12:25:00,53.46,53.49,53.46,53.48,33700.0,41.5306,41.5539,41.5306,41.5461,33700.0
2014-11-03 12:30:00,53.48,53.49,53.46,53.47,20500.0,41.5461,41.5539,41.5306,41.5384,20500.0
2014-11-03 12:35:00,53.47,53.49,53.46,53.47,24100.0,41.5384,41.5539,41.5306,41.5384,24100.0
2014-11-03 12:40:00,53.46,53.54,53.46,53.54,52600.0,41.5306,41.5928,41.5306,41.5928,52600.0
2014-11-03 12:45:00,53.54,53.54,53.52,53.52,38000.0,41.5928,41.5928,41.5772,41.5772,38000.0
2014-11-03 12:50:00,53.53,53.55,53.52,53.52,48100.0,41.585,41.6005,41.5772,41.5772,48100.0
2014-11-03 12:55:00,53.53,53.6,53.52,53.58,50500.0,41.585,41.6394,41.5772,41.6238,50500.0
2014-11-03 13:00:00,53.58,53.6,53.55,53.57,64700.0,41.6238,41.6394,41.6005,41.6161,64700.0
2014-11-03 13:05:00,53.58,53.62,53.57,53.61,42800.0,41.6238,41.6549,41.6161,41.6471,42800.0
2014-11-03 13:10:00,53.61,53.66,53.59,53.63,59600.0,41.6471,41.686,41.6316,41.6627,59600.0
2014-11-03 13:15:00,53.63,53.65,53.57,53.61,47800.0,41.6627,41.6782,41.6161,41.6471,47800.0
2014-11-03 13:20:00,53.62,53.62,53.56,53.56,45300.0,41.6549,41.6549,41.6083,41.6083,45300.0
2014-11-03 13:25:00,53.56,53.59,53.55,53.59,61600.0,41.6083,41.6316,41.6005,41.6316,61600.0
2014-11-03 13:30:00,53.59,53.66,53.59,53.66,69100.0,41.6316,41.686,41.6316,41.686,69100.0
2014-11-03 13:35:00,53.66,53.7,53.65,53.66,60700.0,41.686,41.7171,41.6782,41.686,60700.0
2014-11-03 13:40:00,53.66,53.67,53.6,53.64,200500.0,41.686,41.6938,41.6394,41.6704,200500.0
2014-11-03 13:45:00,53.64,53.65,53.6,53.6,53900.0,41.6704,41.6782,41.6394,41.6394,53900.0
2014-11-03 13:50:00,53.6,53.65,53.6,53.65,91100.0,41.6394,41.6782,41.6394,41.6782,91100.0
2014-11-03 13:55:00,53.65,53.67,53.64,53.65,46700.0,41.6782,41.6938,41.6704,41.6782,46700.0
2014-11-03 14:00:00,53.64,53.7,53.63,53.69,91200.0,41.6704,41.7171,41.6627,41.7093,91200.0
2014-11-03 14:05:00,53.69,53.71,53.63,53.64,33300.0,41.7093,41.7248,41.6627,41.6704,33300.0
2014-11-03 14:10:00,53.64,53.66,53.63,53.64,41100.0,41.6704,41.686,41.6627,41.6704,41100.0
2014-11-03 14:15:00,53.63,53.65,53.62,53.63,44500.0,41.6627,41.6782,41.6549,41.6627,44500.0
2014-11-03 14:20:00,53.62,53.63,53.6,53.63,87700.0,41.6549,41.6627,41.6394,41.6627,87700.0
2014-11-03 14:25:00,53.63,53.65,53.58,53.59,124000.0,41.6627,41.6782,41.6238,41.6316,124000.0
2014-11-03 14:30:00,53.59,53.6,53.46,53.49,100100.0,41.6316,41.6394,41.5306,41.5539,100100.0
2014-11-03 14:35:00,53.48,53.6,53.48,53.59,80400.0,41.5461,41.6394,41.5461,41.6316,80400.0
2014-11-03 14:40:00,53.59,53.63,53.58,53.62,91100.0,41.6316,41.6627,41.6238,41.6549,91100.0
2014-11-03 14:45:00,53.62,53.63,53.56,53.61,88500.0,41.6549,41.6627,41.6083,41.6471,88500.0
2014-11-03 14:50:00,53.61,53.63,53.59,53.6,145600.0,41.6471,41.6627,41.6316,41.6394,145600.0
2014-11-03 14:55:00,53.59,53.63,53.58,53.63,88900.0,41.6316,41.6627,41.6238,41.6627,88900.0
2014-11-03 15:00:00,53.62,53.67,53.61,53.67,113800.0,41.6549,41.6938,41.6471,41.6938,113800.0
2014-11-03 15:05:00,53.67,53.7,53.66,53.69,97700.0,41.6938,41.7171,41.686,41.7093,97700.0
2014-11-03 15:10:00,53.69,53.7,53.68,53.68,76400.0,41.7093,41.7171,41.7015,41.7015,76400.0
2014-11-03 15:15:00,53.69,53.69,53.64,53.65,116400.0,41.7093,41.7093,41.6704,41.6782,116400.0
2014-11-03 15:20:00,53.64,53.65,53.6,53.63,122100.0,41.6704,41.6782,41.6394,41.6627,122100.0
2014-11-03 15:25:00,53.63,53.64,53.55,53.57,201100.0,41.6627,41.6704,41.6005,41.6161,201100.0
2014-11-03 15:30:00,53.57,53.58,53.55,53.57,267000.0,41.6161,41.6238,41.6005,41.6161,267000.0
2014-11-03 15:35:00,53.58,53.62,53.57,53.58,154100.0,41.6238,41.6549,41.6161,41.6238,154100.0
2014-11-03 15:40:00,53.59,53.65,53.59,53.65,154800.0,41.6316,41.6782,41.6316,41.6782,154800.0
2014-11-03 15:45:00,53.65,53.74,53.65,53.71,339400.0,41.6782,41.7481,41.6782,41.7248,339400.0
2014-11-03 15:50:00,53.7,53.74,53.7,53.73,431600.0,41.7171,41.7481,41.7171,41.7404,431600.0
2014-11-03 15:55:00,53.73,53.8,53.69,53.78,608600.0,41.7404,41.7947,41.7093,41.7792,608600.0
2014-11-04 09:30:00,53.8,53.85,53.45,53.49,464200.0,41.7947,41.8336,41.5228,41.5539,464200.0
2014-11-04 09:35:00,53.5,53.52,53.26,53.26,286800.0,41.5617,41.5772,41.3752,41.3752,286800.0
2014-11-04 09:40:00,53.29,53.32,53.07,53.07,493300.0,41.3985,41.4219,41.2276,41.2276,493300.0
2014-11-04 09:45:00,53.07,53.2,53.01,53.11,300000.0,41.2276,41.3286,41.181,41.2587,300000.0
2014-11-04 09:50:00,53.12,53.59,53.11,53.41,262600.0,41.2665,41.6316,41.2587,41.4918,262600.0
2014-11-04 09:55:00,53.41,53.44,53.35,53.38,181000.0,41.4918,41.5151,41.4452,41.4685,181000.0
2014-11-04 10:00:00,53.35,53.44,53.31,53.33,163100.0,41.4452,41.5151,41.4141,41.4296,163100.0
2014-11-04 10:05:00,53.34,53.41,53.22,53.32,436400.0,41.4374,41.4918,41.3442,41.4219,436400.0
2014-11-04 10:10:00,53.31,53.44,53.27,53.44,165100.0,41.4141,41.5151,41.383,41.5151,165100.0
2014-11-04 10:15:00,53.44,53.47,53.32,53.45,206300.0,41.5151,41.5384,41.4219,41.5228,206300.0
2014-11-04 10:20:00,53.45,53.5,53.41,53.47,361100.0,41.5228,41.5617,41.4918,41.5384,361100.0
2014-11-04 10:25:00,53.47,53.5,53.32,53.34,136300.0,41.5384,41.5617,41.4219,41.4374,136300.0
2014-11-04 10:30:00,53.33,53.34,53.15,53.19,163800.0,41.4296,41.4374,41.2898,41.3209,163800.0
2014-11-04 10:35:00,53.2,53.2,53.11,53.17,230100.0,41.3286,41.3286,41.2587,41.3053,230100.0
2014-11-04 10:40:00,53.17,53.18,53.06,53.13,159100.0,41.3053,41.3131,41.2199,41.2743,159100.0
2014-11-04 10:45:00,53.12,53.26,53.12,53.24,114800.0,41.2665,41.3752,41.2665,41.3597,114800.0
2014-11-04 10:50:00,53.23,53.24,53.18,53.21,167200.0,41.3519,41.3597,41.3131,41.3364,167200.0
2014-11-04 10:55:00,53.21,53.21,53.08,53.09,122100.0,41.3364,41.3364,41.2354,41.2432,122100.0
2014-11-04 11:00:00,53.1,53.16,53.08,53.14,112100.0,41.2509,41.2976,41.2354,41.282,112100.0
2014-11-04 11:05:00,53.15,53.17,53.01,53.01,182300.0,41.2898,41.3053,41.181,41.181,182300.0
2014-11-04 11:10:00,53.01,53.02,52.95,53.01,230800.0,41.181,41.1888,41.1344,41.181,230800.0
2014-11-04 11:15:00,53.02,53.02,52.9,52.93,167800.0,41.1888,41.1888,41.0956,41.1189,167800.0
2014-11-04 11:20:00,52.93,52.95,52.9,52.95,103800.0,41.1189,41.1344,41.0956,41.1344,103800.0
2014-11-04 11:25:00,52.95,53.01,52.95,52.99,90100.0,41.1344,41.181,41.1344,41.1655,90100.0
2014-11-04 11:30:00,52.99,52.99,52.92,52.93,69800.0,41.1655,41.1655,41.1111,41.1189,69800.0
2014-11-04 11:35:00,52.92,53.01,52.91,53.01,72200.0,41.1111,41.181,41.1033,41.181,72200.0
2014-11-04 11:40:00,53.01,53.04,52.94,52.98,62400.0,41.181,41.2043,41.1266,41.1577,62400.0
2014-11-04 11:45:00,52.98,53.05,52.98,53.05,85800.0,41.1577,41.2121,41.1577,41.2121,85800.0
2014-11-04 11:50:00,53.04,53.04,52.99,53.0,83900.0,41.2043,41.2043,41.1655,41.1733,83900.0
2014-11-04 11:55:00,53.01,53.01,52.98,53.0,41700.0,41.181,41.181,41.1577,41.1733,41700.0
2014-11-04 12:00:00,53.0,53.02,52.99,53.01,89800.0,41.1733,41.1888,41.1655,41.181,89800.0
2014-11-04 12:05:00,53.02,53.02,53.0,53.0,122800.0,41.1888,41.1888,41.1733,41.1733,122800.0
2014-11-04 12:10:00,53.0,53.03,52.98,53.03,180100.0,41.1733,41.1966,41.1577,41.1966,180100.0
2014-11-04 12:15:00,53.03,53.03,53.0,53.01,139100.0,41.1966,41.1966,41.1733,41.181,139100.0
2014-11-04 12:20:00,53.01,53.01,53.0,53.01,67100.0,41.181,41.181,41.1733,41.181,67100.0
2014-11-04 12:25:00,53.0,53.01,53.0,53.0,74200.0,41.1733,41.181,41.1733,41.1733,74200.0
2014-11-04 12:30:00,53.0,53.01,52.97,53.01,141600.0,41.1733,41.181,41.15,41.181,141600.0
2014-11-04 12:35:00,53.0,53.01,52.96,52.97,75000.0,41.1733,41.181,41.1422,41.15,75000.0
2014-11-04 12:40:00,52.97,53.07,52.97,53.07,169900.0,41.15,41.2276,41.15,41.2276,169900.0
2014-11-04 12:45:00,53.07,53.16,53.07,53.15,129100.0,41.2276,41.2976,41.2276,41.2898,129100.0
2014-11-04 12:50:00,53.14,53.18,53.14,53.14,85700.0,41.282,41.3131,41.282,41.282,85700.0
2014-11-04 12:55:00,53.14,53.16,53.13,53.15,74700.0,41.282,41.2976,41.2743,41.2898,74700.0
2014-11-04 13:00:00,53.16,53.21,53.12,53.2,218800.0,41.2976,41.3364,41.2665,41.3286,218800.0
2014-11-04 13:05:00,53.21,53.33,53.21,53.3,135200.0,41.3364,41.4296,41.3364,41.4063,135200.0
2014-11-04 13:10:00,53.3,53.3,53.26,53.26,140400.0,41.4063,41.4063,41.3752,41.3752,140400.0
2014-11-04 13:15:00,53.27,53.31,53.26,53.29,103400.0,41.383,41.4141,41.3752,41.3985,103400.0
2014-11-04 13:20:00,53.3,53.3,53.25,53.29,140400.0,41.4063,41.4063,41.3675,41.3985,140400.0
2014-11-04 13:25:00,53.29,53.3,53.26,53.27,65700.0,41.3985,41.4063,41.3752,41.383,65700.0
2014-11-04 13:30:00,53.27,53.3,53.24,53.29,157600.0,41.383,41.4063,41.3597,41.3985,157600.0
2014-11-04 13:35:00,53.29,53.29,53.26,53.26,84500.0,41.3985,41.3985,41.3752,41.3752,84500.0
2014-11-04 13:40:00,53.27,53.28,53.26,53.27,66700.0,41.383,41.3908,41.3752,41.383,66700.0
2014-11-04 13:45:00,53.27,53.31,53.26,53.29,147800.0,41.383,41.4141,41.3752,41.3985,147800.0
2014-11-04 13:50:00,53.29,53.31,53.27,53.27,222600.0,41.3985,41.4141,41.383,41.383,222600.0
2014-11-04 13:55:00,53.28,53.3,53.28,53.29,92100.0,41.3908,41.4063,41.3908,41.3985,92100.0
2014-11-04 14:00:00,53.29,53.34,53.29,53.3,156100.0,41.3985,41.4374,41.3985,41.4063,156100.0
2014-11-04 14:05:00,53.3,53.3,53.27,53.27,186700.0,41.4063,41.4063,41.383,41.383,186700.0
2014-11-04 14:10:00,53.27,53.32,53.26,53.28,175000.0,41.383,41.4219,41.3752,41.3908,175000.0
2014-11-04 14:15:00,53.28,53.29,53.27,53.28,32300.0,41.3908,41.3985,41.383,41.3908,32300.0
2014-11-04 14:20:00,53.27,53.28,53.22,53.24,205100.0,41.383,41.3908,41.3442,41.3597,205100.0
2014-11-04 14:25:00,53.25,53.32,53.23,53.28,129900.0,41.3675,41.4219,41.3519,41.3908,129900.0
2014-11-04 14:30:00,53.28,53.29,53.26,53.26,62100.0,41.3908,41.3985,41.3752,41.3752,62100.0
2014-11-04 14:35:00,53.26,53.27,53.23,53.23,62800.0,41.3752,41.383,41.3519,41.3519,62800.0
2014-11-04 14:40:00,53.24,53.24,53.2,53.23,182500.0,41.3597,41.3597,41.3286,41.3519,182500.0
2014-11-04 14:45:00,53.24,53.32,53.24,53.27,161200.0,41.3597,41.4219,41.3597,41.383,161200.0
2014-11-04 14:50:00,53.27,53.4,53.27,53.39,114700.0,41.383,41.484,41.383,41.4762,114700.0
2014-11-04 14:55:00,53.39,53.48,53.38,53.47,130100.0,41.4762,41.5461,41.4685,41.5384,130100.0
2014-11-04 15:00:00,53.48,53.49,53.36,53.36,115700.0,41.5461,41.5539,41.4529,41.4529,115700.0
2014-11-04 15:05:00,53.36,53.43,53.36,53.41,152000.0,41.4529,41.5073,41.4529,41.4918,152000.0
2014-11-04 15:10:00,53.41,53.42,53.37,53.38,110700.0,41.4918,41.4995,41.4607,41.4685,110700.0
2014-11-04 15:15:00,53.38,53.44,53.38,53.42,153700.0,41.4685,41.5151,41.4685,41.4995,153700.0
2014-11-04 15:20:00,53.43,53.47,53.42,53.47,96400.0,41.5073,41.5384,41.4995,41.5384,96400.0
2014-11-04 15:25:00,53.47,53.53,53.46,53.52,321900.0,41.5384,41.585,41.5306,41.5772,321900.0
2014-11-04 15:30:00,53.53,53.58,53.52,53.55,204200.0,41.585,41.6238,41.5772,41.6005,204200.0
2014-11-04 15:35:00,53.55,53.63,53.55,53.63,226600.0,41.6005,41.6627,41.6005,41.6627,226600.0
2014-11-04 15:40:00,53.63,53.66,53.57,53.57,288800.0,41.6627,41.686,41.6161,41.6161,288800.0
2014-11-04 15:45:00,53.58,53.58,53.46,53.47,538100.0,41.6238,41.6238,41.5306,41.5384,538100.0
2014-11-04 15:50:00,53.47,53.49,53.34,53.34,737100.0,41.5384,41.5539,41.4374,41.4374,737100.0
2014-11-04 15:55:00,53.34,53.4,53.34,53.39,438000.0,41.4374,41.484,41.4374,41.4762,438000.0
2014-11-05 09:30:00,53.52,53.57,53.3,53.4,431200.0,41.5772,41.6161,41.4063,41.484,431200.0
2014-11-05 09:35:00,53.4,53.55,53.13,53.51,377400.0,41.484,41.6005,41.2743,41.5695,377400.0
2014-11-05 09:40:00,53.51,53.53,53.3,53.46,157400.0,41.5695,41.585,41.4063,41.5306,157400.0
2014-11-05 09:45:00,53.45,53.6,53.38,53.57,121100.0,41.5228,41.6394,41.4685,41.6161,121100.0
2014-11-05 09:50:00,53.56,53.6,53.42,53.48,137100.0,41.6083,41.6394,41.4995,41.5461,137100.0
2014-11-05 09:55:00,53.48,53.51,53.41,53.46,109200.0,41.5461,41.5695,41.4918,41.5306,109200.0
2014-11-05 10:00:00,53.47,53.53,53.38,53.48,167500.0,41.5384,41.585,41.4685,41.5461,167500.0
2014-11-05 10:05:00,53.49,53.69,53.48,53.69,254100.0,41.5539,41.7093,41.5461,41.7093,254100.0
2014-11-05 10:10:00,53.69,53.7,53.58,53.66,119000.0,41.7093,41.7171,41.6238,41.686,119000.0
2014-11-05 10:15:00,53.66,53.67,53.61,53.63,66500.0,41.686,41.6938,41.6471,41.6627,66500.0
2014-11-05 10:20:00,53.64,53.66,53.5,53.5,93400.0,41.6704,41.686,41.5617,41.5617,93400.0
2014-11-05 10:25:00,53.5,53.51,53.4,53.46,135600.0,41.5617,41.5695,41.484,41.5306,135600.0
2014-11-05 10:30:00,53.47,53.56,53.44,53.46,91800.0,41.5384,41.6083,41.5151,41.5306,91800.0
2014-11-05 10:35:00,53.46,53.52,53.46,53.51,56800.0,41.5306,41.5772,41.5306,41.5695,56800.0
2014-11-05 10:40:00,53.51,53.58,53.51,53.57,73400.0,41.5695,41.6238,41.5695,41.6161,73400.0
2014-11-05 10:45:00,53.57,53.64,53.54,53.63,91800.0,41.6161,41.6704,41.5928,41.6627,91800.0
2014-11-05 10:50:00,53.63,53.7,53.63,53.7,75500.0,41.6627,41.7171,41.6627,41.7171,75500.0
2014-11-05 10:55:00,53.7,53.72,53.63,53.7,142100.0,41.7171,41.7326,41.6627,41.7171,142100.0
2014-11-05 11:00:00,53.7,53.72,53.67,53.68,108100.0,41.7171,41.7326,41.6938,41.7015,108100.0
2014-11-05 11:05:00,53.69,53.72,53.63,53.68,65000.0,41.7093,41.7326,41.6627,41.7015,65000.0
2014-11-05 11:10:00,53.67,53.67,53.62,53.64,97800.0,41.6938,41.6938,41.6549,41.6704,97800.0
2014-11-05 11:15:00,53.64,53.72,53.64,53.72,104400.0,41.6704,41.7326,41.6704,41.7326,104400.0
2014-11-05 11:20:00,53.72,53.73,53.66,53.68,76300.0,41.7326,41.7404,41.686,41.7015,76300.0
2014-11-05 11:25:00,53.68,53.68,53.63,53.64,81800.0,41.7015,41.7015,41.6627,41.6704,81800.0
2014-11-05 11:30:00,53.64,53.65,53.6,53.6,87400.0,41.6704,41.6782,41.6394,41.6394,87400.0
2014-11-05 11:35:00,53.6,53.61,53.54,53.6,66000.0,41.6394,41.6471,41.5928,41.6394,66000.0
2014-11-05 11:40:00,53.61,53.62,53.58,53.61,67600.0,41.6471,41.6549,41.6238,41.6471,67600.0
2014-11-05 11:45:00,53.62,53.66,53.59,53.64,53700.0,41.6549,41.686,41.6316,41.6704,53700.0
2014-11-05 11:50:00,53.64,53.68,53.6,53.64,138300.0,41.6704,41.7015,41.6394,41.6704,138300.0
2014-11-05 11:55:00,53.64,53.66,53.61,53.66,61900.0,41.6704,41.686,41.6471,41.686,61900.0
2014-11-05 12:00:00,53.66,53.68,53.62,53.65,93500.0,41.686,41.7015,41.6549,41.6782,93500.0
2014-11-05 12:05:00,53.65,53.66,53.64,53.65,23500.0,41.6782,41.686,41.6704,41.6782,23500.0
2014-11-05 12:10:00,53.65,53.66,53.64,53.65,34100.0,41.6782,41.686,41.6704,41.6782,34100.0
2014-11-05 12:15:00,53.65,53.65,53.64,53.65,21800.0,41.6782,41.6782,41.6704,41.6782,21800.0
2014-11-05 12:20:00,53.65,53.65,53.57,53.57,93400.0,41.6782,41.6782,41.6161,41.6161,93400.0
2014-11-05 12:25:00,53.58,53.58,53.49,53.54,119900.0,41.6238,41.6238,41.5539,41.5928,119900.0
2014-11-05 12:30:00,53.54,53.55,53.48,53.53,55900.0,41.5928,41.6005,41.5461,41.585,55900.0
2014-11-05 12:35:00,53.53,53.55,53.51,53.54,43500.0,41.585,41.6005,41.5695,41.5928,43500.0
2014-11-05 12:40:00,53.54,53.57,53.53,53.57,45400.0,41.5928,41.6161,41.585,41.6161,45400.0
2014-11-05 12:45:00,53.57,53.62,53.56,53.61,60700.0,41.6161,41.6549,41.6083,41.6471,60700.0
2014-11-05 12:50:00,53.61,53.62,53.6,53.62,17900.0,41.6471,41.6549,41.6394,41.6549,17900.0
2014-11-05 12:55:00,53.61,53.62,53.55,53.56,35700.0,41.6471,41.6549,41.6005,41.6083,35700.0
2014-11-05 13:00:00,53.55,53.61,53.55,53.6,39100.0,41.6005,41.6471,41.6005,41.6394,39100.0
2014-11-05 13:05:00,53.61,53.61,53.58,53.59,34700.0,41.6471,41.6471,41.6238,41.6316,34700.0
2014-11-05 13:10:00,53.58,53.64,53.58,53.61,86100.0,41.6238,41.6704,41.6238,41.6471,86100.0
2014-11-05 13:15:00,53.61,53.63,53.58,53.59,52500.0,41.6471,41.6627,41.6238,41.6316,52500.0
2014-11-05 13:20:00,53.59,53.59,53.52,53.55,51200.0,41.6316,41.6316,41.5772,41.6005,51200.0
2014-11-05 13:25:00,53.55,53.58,53.53,53.57,61400.0,41.6005,41.6238,41.585,41.6161,61400.0
2014-11-05 13:30:00,53.58,53.65,53.53,53.54,64000.0,41.6238,41.6782,41.585,41.5928,64000.0
2014-11-05 13:35:00,53.54,53.55,53.48,53.48,75400.0,41.5928,41.6005,41.5461,41.5461,75400.0
2014-11-05 13:40:00,53.48,53.5,53.37,53.38,119200.0,41.5461,41.5617,41.4607,41.4685,119200.0
2014-11-05 13:45:00,53.37,53.48,53.37,53.48,50300.0,41.4607,41.5461,41.4607,41.5461,50300.0
2014-11-05 13:50:00,53.48,53.51,53.46,53.51,47700.0,41.5461,41.5695,41.5306,41.5695,47700.0
2014-11-05 13:55:00,53.51,53.51,53.41,53.43,176700.0,41.5695,41.5695,41.4918,41.5073,176700.0
2014-11-05 14:00:00,53.43,53.45,53.42,53.44,46900.0,41.5073,41.5228,41.4995,41.5151,46900.0
2014-11-05 14:05:00,53.45,53.46,53.4,53.4,79800.0,41.5228,41.5306,41.484,41.484,79800.0
2014-11-05 14:10:00,53.4,53.47,53.4,53.43,46900.0,41.484,41.5384,41.484,41.5073,46900.0
2014-11-05 14:15:00,53.43,53.52,53.43,53.5,61900.0,41.5073,41.5772,41.5073,41.5617,61900.0
2014-11-05 14:20:00,53.49,53.52,53.49,53.5,32900.0,41.5539,41.5772,41.5539,41.5617,32900.0
2014-11-05 14:25:00,53.5,53.52,53.49,53.49,60600.0,41.5617,41.5772,41.5539,41.5539,60600.0
2014-11-05 14:30:00,53.49,53.58,53.49,53.57,105600.0,41.5539,41.6238,41.5539,41.6161,105600.0
2014-11-05 14:35:00,53.57,53.58,53.53,53.58,69900.0,41.6161,41.6238,41.585,41.6238,69900.0
2014-11-05 14:40:00,53.58,53.58,53.56,53.57,52800.0,41.6238,41.6238,41.6083,41.6161,52800.0
2014-11-05 14:45:00,53.56,53.58,53.54,53.54,69300.0,41.6083,41.6238,41.5928,41.5928,69300.0
2014-11-05 14:50:00,53.55,53.56,53.54,53.55,54600.0,41.6005,41.6083,41.5928,41.6005,54600.0
2014-11-05 14:55:00,53.54,53.58,53.54,53.58,106000.0,41.5928,41.6238,41.5928,41.6238,106000.0
2014-11-05 15:00:00,53.59,53.64,53.58,53.61,73500.0,41.6316,41.6704,41.6238,41.6471,73500.0
2014-11-05 15:05:00,53.61,53.62,53.57,53.62,102100.0,41.6471,41.6549,41.6161,41.6549,102100.0
2014-11-05 15:10:00,53.62,53.63,53.6,53.63,56900.0,41.6549,41.6627,41.6394,41.6627,56900.0
2014-11-05 15:15:00,53.63,53.65,53.62,53.64,207300.0,41.6627,41.6782,41.6549,41.6704,207300.0
2014-11-05 15:20:00,53.63,53.65,53.6,53.65,205300.0,41.6627,41.6782,41.6394,41.6782,205300.0
2014-11-05 15:25:00,53.65,53.72,53.64,53.71,138000.0,41.6782,41.7326,41.6704,41.7248,138000.0
2014-11-05 15:30:00,53.71,53.72,53.7,53.71,187100.0,41.7248,41.7326,41.7171,41.7248,187100.0
2014-11-05 15:35:00,53.71,53.73,53.7,53.72,143100.0,41.7248,41.7404,41.7171,41.7326,143100.0
2014-11-05 15:40:00,53.71,53.77,53.71,53.76,215700.0,41.7248,41.7714,41.7248,41.7637,215700.0
2014-11-05 15:45:00,53.77,53.78,53.74,53.78,155100.0,41.7714,41.7792,41.7481,41.7792,155100.0
2014-11-05 15:50:00,53.78,53.81,53.73,53.73,319500.0,41.7792,41.8025,41.7404,41.7404,319500.0
2014-11-05 15:55:00,53.73,53.79,53.73,53.77,267600.0,41.7404,41.787,41.7404,41.7714,267600.0
2014-11-06 09:30:00,53.63,53.75,53.55,53.68,171700.0,41.6627,41.7559,41.6005,41.7015,171700.0
2014-11-06 09:35:00,53.69,53.73,53.55,53.58,151600.0,41.7093,41.7404,41.6005,41.6238,151600.0
2014-11-06 09:40:00,53.59,53.63,53.51,53.62,115400.0,41.6316,41.6627,41.5695,41.6549,115400.0
2014-11-06 09:45:00,53.62,53.65,53.49,53.61,90000.0,41.6549,41.6782,41.5539,41.6471,90000.0
2014-11-06 09:50:00,53.61,53.64,53.53,53.55,75600.0,41.6471,41.6704,41.585,41.6005,75600.0
2014-11-06 09:55:00,53.54,53.61,53.5,53.61,64600.0,41.5928,41.6471,41.5617,41.6471,64600.0
2014-11-06 10:00:00,53.62,53.63,53.5,53.52,69100.0,41.6549,41.6627,41.5617,41.5772,69100.0
2014-11-06 10:05:00,53.52,53.57,53.46,53.47,119500.0,41.5772,41.6161,41.5306,41.5384,119500.0
2014-11-06 10:10:00,53.47,53.5,53.43,53.45,135100.0,41.5384,41.5617,41.5073,41.5228,135100.0
2014-11-06 10:15:00,53.45,53.45,53.4,53.42,105000.0,41.5228,41.5228,41.484,41.4995,105000.0
2014-11-06 10:20:00,53.42,53.46,53.41,53.45,138300.0,41.4995,41.5306,41.4918,41.5228,138300.0
2014-11-06 10:25:00,53.45,53.48,53.41,53.44,99100.0,41.5228,41.5461,41.4918,41.5151,99100.0
2014-11-06 10:30:00,53.44,53.5,53.41,53.49,74600.0,41.5151,41.5617,41.4918,41.5539,74600.0
2014-11-06 10:35:00,53.49,53.51,53.43,53.49,85300.0,41.5539,41.5695,41.5073,41.5539,85300.0
2014-11-06 10:40:00,53.49,53.54,53.48,53.49,79600.0,41.5539,41.5928,41.5461,41.5539,79600.0
2014-11-06 10:45:00,53.49,53.54,53.47,53.52,74600.0,41.5539,41.5928,41.5384,41.5772,74600.0
2014-11-06 10:50:00,53.52,53.53,53.45,53.5,133500.0,41.5772,41.585,41.5228,41.5617,133500.0
2014-11-06 10:55:00,53.51,53.6,53.47,53.48,165600.0,41.5695,41.6394,41.5384,41.5461,165600.0
2014-11-06 11:00:00,53.48,53.63,53.48,53.61,75400.0,41.5461,41.6627,41.5461,41.6471,75400.0
2014-11-06 11:05:00,53.61,53.67,53.58,53.65,65600.0,41.6471,41.6938,41.6238,41.6782,65600.0
2014-11-06 11:10:00,53.65,53.65,53.59,53.6,50800.0,41.6782,41.6782,41.6316,41.6394,50800.0
2014-11-06 11:15:00,53.6,53.65,53.57,53.65,83700.0,41.6394,41.6782,41.6161,41.6782,83700.0
2014-11-06 11:20:00,53.65,53.67,53.59,53.66,62900.0,41.6782,41.6938,41.6316,41.686,62900.0
2014-11-06 11:25:00,53.66,53.68,53.64,53.67,33300.0,41.686,41.7015,41.6704,41.6938,33300.0
2014-11-06 11:30:00,53.68,53.72,53.66,53.7,78000.0,41.7015,41.7326,41.686,41.7171,78000.0
2014-11-06 11:35:00,53.7,53.73,53.68,53.71,47000.0,41.7171,41.7404,41.7015,41.7248,47000.0
2014-11-06 11:40:00,53.72,53.75,53.72,53.75,51700.0,41.7326,41.7559,41.7326,41.7559,51700.0
2014-11-06 11:45:00,53.75,53.75,53.7,53.71,81900.0,41.7559,41.7559,41.7171,41.7248,81900.0
2014-11-06 11:50:00,53.72,53.75,53.7,53.72,46100.0,41.7326,41.7559,41.7171,41.7326,46100.0
2014-11-06 11:55:00,53.72,53.74,53.69,53.72,30900.0,41.7326,41.7481,41.7093,41.7326,30900.0
2014-11-06 12:00:00,53.72,53.74,53.7,53.74,43800.0,41.7326,41.7481,41.7171,41.7481,43800.0
2014-11-06 12:05:00,53.75,53.75,53.71,53.73,38600.0,41.7559,41.7559,41.7248,41.7404,38600.0
2014-11-06 12:10:00,53.73,53.76,53.73,53.74,41300.0,41.7404,41.7637,41.7404,41.7481,41300.0
2014-11-06 12:15:00,53.75,53.77,53.73,53.76,70500.0,41.7559,41.7714,41.7404,41.7637,70500.0
2014-11-06 12:20:00,53.77,53.77,53.73,53.75,40800.0,41.7714,41.7714,41.7404,41.7559,40800.0
2014-11-06 12:25:00,53.76,53.8,53.75,53.78,38800.0,41.7637,41.7947,41.7559,41.7792,38800.0
2014-11-06 12:30:00,53.77,53.8,53.76,53.79,28400.0,41.7714,41.7947,41.7637,41.787,28400.0
2014-11-06 12:35:00,53.79,53.83,53.78,53.79,101300.0,41.787,41.818,41.7792,41.787,101300.0
2014-11-06 12:40:00,53.8,53.84,53.79,53.84,54200.0,41.7947,41.8258,41.787,41.8258,54200.0
2014-11-06 12:45:00,53.83,53.85,53.78,53.78,85100.0,41.818,41.8336,41.7792,41.7792,85100.0
2014-11-06 12:50:00,53.79,53.81,53.77,53.79,35300.0,41.787,41.8025,41.7714,41.787,35300.0
2014-11-06 12:55:00,53.78,53.84,53.78,53.78,41300.0,41.7792,41.8258,41.7792,41.7792,41300.0
2014-11-06 13:00:00,53.79,53.83,53.78,53.83,38100.0,41.787,41.818,41.7792,41.818,38100.0
2014-11-06 13:05:00,53.83,53.84,53.8,53.82,26600.0,41.818,41.8258,41.7947,41.8103,26600.0
2014-11-06 13:10:00,53.82,53.84,53.82,53.83,23100.0,41.8103,41.8258,41.8103,41.818,23100.0
2014-11-06 13:15:00,53.83,53.84,53.82,53.83,23700.0,41.818,41.8258,41.8103,41.818,23700.0
2014-11-06 13:20:00,53.82,53.84,53.82,53.83,35400.0,41.8103,41.8258,41.8103,41.818,35400.0
2014-11-06 13:25:00,53.83,53.88,53.82,53.88,124000.0,41.818,41.8569,41.8103,41.8569,124000.0
2014-11-06 13:30:00,53.88,53.91,53.87,53.89,49600.0,41.8569,41.8802,41.8491,41.8647,49600.0
2014-11-06 13:35:00,53.88,53.95,53.88,53.95,39500.0,41.8569,41.9113,41.8569,41.9113,39500.0
2014-11-06 13:40:00,53.94,53.96,53.91,53.95,64100.0,41.9035,41.919,41.8802,41.9113,64100.0
2014-11-06 13:45:00,53.94,53.96,53.94,53.96,38800.0,41.9035,41.919,41.9035,41.919,38800.0
2014-11-06 13:50:00,53.96,53.98,53.94,53.97,56500.0,41.919,41.9346,41.9035,41.9268,56500.0
2014-11-06 13:55:00,53.96,54.04,53.96,54.03,193000.0,41.919,41.9812,41.919,41.9734,193000.0
2014-11-06 14:00:00,54.04,54.05,53.98,53.99,56400.0,41.9812,41.989,41.9346,41.9423,56400.0
2014-11-06 14:05:00,53.99,54.0,53.93,53.93,74300.0,41.9423,41.9501,41.8957,41.8957,74300.0
2014-11-06 14:10:00,53.94,53.95,53.86,53.86,122900.0,41.9035,41.9113,41.8414,41.8414,122900.0
2014-11-06 14:15:00,53.86,53.95,53.85,53.93,74300.0,41.8414,41.9113,41.8336,41.8957,74300.0
2014-11-06 14:20:00,53.93,53.95,53.89,53.93,47400.0,41.8957,41.9113,41.8647,41.8957,47400.0
2014-11-06 14:25:00,53.93,53.97,53.93,53.93,41900.0,41.8957,41.9268,41.8957,41.8957,41900.0
2014-11-06 14:30:00,53.93,53.95,53.86,53.88,53600.0,41.8957,41.9113,41.8414,41.8569,53600.0
2014-11-06 14:35:00,53.88,53.89,53.85,53.88,40800.0,41.8569,41.8647,41.8336,41.8569,40800.0
2014-11-06 14:40:00,53.89,53.91,53.88,53.9,41900.0,41.8647,41.8802,41.8569,41.8724,41900.0
2014-11-06 14:45:00,53.89,53.94,53.87,53.87,69100.0,41.8647,41.9035,41.8491,41.8491,69100.0
2014-11-06 14:50:00,53.87,53.9,53.83,53.87,80000.0,41.8491,41.8724,41.818,41.8491,80000.0
2014-11-06 14:55:00,53.87,53.9,53.86,53.88,58800.0,41.8491,41.8724,41.8414,41.8569,58800.0
2014-11-06 15:00:00,53.88,53.89,53.83,53.83,75700.0,41.8569,41.8647,41.818,41.818,75700.0
2014-11-06 15:05:00,53.83,53.86,53.8,53.84,65500.0,41.818,41.8414,41.7947,41.8258,65500.0
2014-11-06 15:10:00,53.84,53.85,53.82,53.84,52100.0,41.8258,41.8336,41.8103,41.8258,52100.0
2014-11-06 15:15:00,53.83,53.87,53.83,53.87,50800.0,41.818,41.8491,41.818,41.8491,50800.0
2014-11-06 15:20:00,53.87,53.87,53.85,53.85,68000.0,41.8491,41.8491,41.8336,41.8336,68000.0
2014-11-06 15:25:00,53.86,53.87,53.85,53.86,51400.0,41.8414,41.8491,41.8336,41.8414,51400.0
2014-11-06 15:30:00,53.87,53.9,53.84,53.85,102600.0,41.8491,41.8724,41.8258,41.8336,102600.0
2014-11-06 15:35:00,53.85,53.88,53.84,53.87,70000.0,41.8336,41.8569,41.8258,41.8491,70000.0
2014-11-06 15:40:00,53.86,53.87,53.8,53.8,172900.0,41.8414,41.8491,41.7947,41.7947,172900.0
2014-11-06 15:45:00,53.81,53.88,53.8,53.88,151500.0,41.8025,41.8569,41.7947,41.8569,151500.0
2014-11-06 15:50:00,53.88,53.9,53.84,53.86,216800.0,41.8569,41.8724,41.8258,41.8414,216800.0
2014-11-06 15:55:00,53.87,53.91,53.86,53.9,286700.0,41.8491,41.8802,41.8414,41.8724,286700.0
2014-11-07 09:30:00,53.76,53.9,53.73,53.75,131300.0,41.7637,41.8724,41.7404,41.7559,131300.0
2014-11-07 09:35:00,53.75,53.86,53.64,53.86,111000.0,41.7559,41.8414,41.6704,41.8414,111000.0
2014-11-07 09:40:00,53.86,53.86,53.67,53.67,130200.0,41.8414,41.8414,41.6938,41.6938,130200.0
2014-11-07 09:45:00,53.68,53.84,53.67,53.82,164000.0,41.7015,41.8258,41.6938,41.8103,164000.0
2014-11-07 09:50:00,53.81,53.83,53.75,53.78,83100.0,41.8025,41.818,41.7559,41.7792,83100.0
2014-11-07 09:55:00,53.78,53.93,53.76,53.89,91800.0,41.7792,41.8957,41.7637,41.8647,91800.0
2014-11-07 10:00:00,53.89,53.98,53.83,53.96,129600.0,41.8647,41.9346,41.818,41.919,129600.0
2014-11-07 10:05:00,53.96,54.05,53.96,54.04,157200.0,41.919,41.989,41.919,41.9812,157200.0
2014-11-07 10:10:00,54.04,54.04,53.99,54.01,85800.0,41.9812,41.9812,41.9423,41.9579,85800.0
2014-11-07 10:15:00,54.01,54.1,53.97,54.08,124800.0,41.9579,42.0278,41.9268,42.0123,124800.0
2014-11-07 10:20:00,54.09,54.14,54.06,54.13,93800.0,42.02,42.0589,41.9967,42.0511,93800.0
2014-11-07 10:25:00,54.13,54.15,54.07,54.11,83200.0,42.0511,42.0666,42.0045,42.0356,83200.0
2014-11-07 10:30:00,54.1,54.11,53.96,53.99,120700.0,42.0278,42.0356,41.919,41.9423,120700.0
2014-11-07 10:35:00,53.98,53.99,53.94,53.96,107300.0,41.9346,41.9423,41.9035,41.919,107300.0
2014-11-07 10:40:00,53.96,54.01,53.94,54.01,40700.0,41.919,41.9579,41.9035,41.9579,40700.0
2014-11-07 10:45:00,54.02,54.06,53.98,54.06,71800.0,41.9657,41.9967,41.9346,41.9967,71800.0
2014-11-07 10:50:00,54.07,54.08,53.98,54.05,85800.0,42.0045,42.0123,41.9346,41.989,85800.0
2014-11-07 10:55:00,54.06,54.13,54.03,54.03,64700.0,41.9967,42.0511,41.9734,41.9734,64700.0
2014-11-07 11:00:00,54.04,54.1,54.04,54.1,41300.0,41.9812,42.0278,41.9812,42.0278,41300.0
2014-11-07 11:05:00,54.1,54.11,54.05,54.05,31600.0,42.0278,42.0356,41.989,41.989,31600.0
2014-11-07 11:10:00,54.05,54.15,54.04,54.13,114500.0,41.989,42.0666,41.9812,42.0511,114500.0
2014-11-07 11:15:00,54.14,54.14,54.06,54.1,76200.0,42.0589,42.0589,41.9967,42.0278,76200.0
2014-11-07 11:20:00,54.11,54.12,54.06,54.09,42200.0,42.0356,42.0433,41.9967,42.02,42200.0
2014-11-07 11:25:00,54.09,54.13,54.09,54.1,71800.0,42.02,42.0511,42.02,42.0278,71800.0
2014-11-07 11:30:00,54.11,54.16,54.11,54.14,61700.0,42.0356,42.0744,42.0356,42.0589,61700.0
2014-11-07 11:35:00,54.14,54.18,54.09,54.18,102000.0,42.0589,42.0899,42.02,42.0899,102000.0
2014-11-07 11:40:00,54.18,54.2,54.15,54.16,27600.0,42.0899,42.1055,42.0666,42.0744,27600.0
2014-11-07 11:45:00,54.15,54.15,54.11,54.13,44200.0,42.0666,42.0666,42.0356,42.0511,44200.0
2014-11-07 11:50:00,54.13,54.13,54.01,54.02,96700.0,42.0511,42.0511,41.9579,41.9657,96700.0
2014-11-07 11:55:00,54.01,54.04,53.95,53.95,79000.0,41.9579,41.9812,41.9113,41.9113,79000.0
2014-11-07 12:00:00,53.95,53.97,53.93,53.95,45100.0,41.9113,41.9268,41.8957,41.9113,45100.0
2014-11-07 12:05:00,53.96,53.99,53.95,53.96,40000.0,41.919,41.9423,41.9113,41.919,40000.0
2014-11-07 12:10:00,53.97,53.98,53.95,53.95,47900.0,41.9268,41.9346,41.9113,41.9113,47900.0
2014-11-07 12:15:00,53.95,53.97,53.92,53.96,52500.0,41.9113,41.9268,41.888,41.919,52500.0
2014-11-07 12:20:00,53.96,54.01,53.95,53.95,38300.0,41.919,41.9579,41.9113,41.9113,38300.0
2014-11-07 12:25:00,53.94,54.01,53.92,54.0,91700.0,41.9035,41.9579,41.888,41.9501,91700.0
2014-11-07 12:30:00,54.0,54.0,53.94,53.97,42700.0,41.9501,41.9501,41.9035,41.9268,42700.0
2014-11-07 12:35:00,53.97,53.98,53.95,53.97,42000.0,41.9268,41.9346,41.9113,41.9268,42000.0
2014-11-07 12:40:00,53.97,53.97,53.96,53.96,19000.0,41.9268,41.9268,41.919,41.919,19000.0
2014-11-07 12:45:00,53.97,53.97,53.94,53.96,36600.0,41.9268,41.9268,41.9035,41.919,36600.0
2014-11-07 12:50:00,53.97,53.98,53.94,53.94,19900.0,41.9268,41.9346,41.9035,41.9035,19900.0
2014-11-07 12:55:00,53.95,53.99,53.94,53.98,32800.0,41.9113,41.9423,41.9035,41.9346,32800.0
2014-11-07 13:00:00,53.98,54.05,53.98,54.02,57200.0,41.9346,41.989,41.9346,41.9657,57200.0
2014-11-07 13:05:00,54.03,54.06,54.01,54.01,28200.0,41.9734,41.9967,41.9579,41.9579,28200.0
2014-11-07 13:10:00,54.01,54.06,54.01,54.05,45100.0,41.9579,41.9967,41.9579,41.989,45100.0
2014-11-07 13:15:00,54.05,54.07,54.02,54.02,25400.0,41.989,42.0045,41.9657,41.9657,25400.0
2014-11-07 13:20:00,54.03,54.03,54.0,54.03,31500.0,41.9734,41.9734,41.9501,41.9734,31500.0
2014-11-07 13:25:00,54.04,54.06,54.04,54.05,27600.0,41.9812,41.9967,41.9812,41.989,27600.0
2014-11-07 13:30:00,54.05,54.11,54.05,54.08,40700.0,41.989,42.0356,41.989,42.0123,40700.0
2014-11-07 13:35:00,54.07,54.09,54.07,54.07,24900.0,42.0045,42.02,42.0045,42.0045,24900.0
2014-11-07 13:40:00,54.08,54.1,54.07,54.09,30300.0,42.0123,42.0278,42.0045,42.02,30300.0
2014-11-07 13:45:00,54.09,54.11,54.09,54.11,25500.0,42.02,42.0356,42.02,42.0356,25500.0
2014-11-07 13:50:00,54.11,54.14,54.11,54.12,59300.0,42.0356,42.0589,42.0356,42.0433,59300.0
2014-11-07 13:55:00,54.13,54.14,54.09,54.09,43500.0,42.0511,42.0589,42.02,42.02,43500.0
2014-11-07 14:00:00,54.1,54.11,54.09,54.1,29900.0,42.0278,42.0356,42.02,42.0278,29900.0
2014-11-07 14:05:00,54.1,54.12,54.09,54.11,46700.0,42.0278,42.0433,42.02,42.0356,46700.0
2014-11-07 14:10:00,54.1,54.12,54.1,54.1,43900.0,42.0278,42.0433,42.0278,42.0278,43900.0
2014-11-07 14:15:00,54.11,54.11,54.09,54.1,29500.0,42.0356,42.0356,42.02,42.0278,29500.0
2014-11-07 14:20:00,54.1,54.11,54.07,54.09,73100.0,42.0278,42.0356,42.0045,42.02,73100.0
2014-11-07 14:25:00,54.1,54.12,54.03,54.05,113000.0,42.0278,42.0433,41.9734,41.989,113000.0
2014-11-07 14:30:00,54.06,54.06,54.03,54.05,59600.0,41.9967,41.9967,41.9734,41.989,59600.0
2014-11-07 14:35:00,54.04,54.05,54.0,54.05,81900.0,41.9812,41.989,41.9501,41.989,81900.0
2014-11-07 14:40:00,54.05,54.09,54.05,54.08,41900.0,41.989,42.02,41.989,42.0123,41900.0
2014-11-07 14:45:00,54.09,54.12,54.08,54.11,64800.0,42.02,42.0433,42.0123,42.0356,64800.0
2014-11-07 14:50:00,54.11,54.11,54.08,54.09,64100.0,42.0356,42.0356,42.0123,42.02,64100.0
2014-11-07 14:55:00,54.08,54.1,54.06,54.1,69100.0,42.0123,42.0278,41.9967,42.0278,69100.0
2014-11-07 15:00:00,54.1,54.12,54.09,54.1,87400.0,42.0278,42.0433,42.02,42.0278,87400.0
2014-11-07 15:05:00,54.12,54.14,54.06,54.07,74600.0,42.0433,42.0589,41.9967,42.0045,74600.0
2014-11-07 15:10:00,54.07,54.07,54.04,54.05,40700.0,42.0045,42.0045,41.9812,41.989,40700.0
2014-11-07 15:15:00,54.05,54.07,53.97,54.0,72900.0,41.989,42.0045,41.9268,41.9501,72900.0
2014-11-07 15:20:00,54.0,54.0,53.96,53.97,96200.0,41.9501,41.9501,41.919,41.9268,96200.0
2014-11-07 15:25:00,53.97,53.98,53.93,53.94,106900.0,41.9268,41.9346,41.8957,41.9035,106900.0
2014-11-07 15:30:00,53.94,53.99,53.91,53.98,117100.0,41.9035,41.9423,41.8802,41.9346,117100.0
2014-11-07 15:35:00,53.98,53.99,53.97,53.98,118500.0,41.9346,41.9423,41.9268,41.9346,118500.0
2014-11-07 15:40:00,53.99,54.06,53.99,54.03,199300.0,41.9423,41.9967,41.9423,41.9734,199300.0
2014-11-07 15:45:00,54.03,54.1,54.03,54.07,202000.0,41.9734,42.0278,41.9734,42.0045,202000.0
2014-11-07 15:50:00,54.06,54.08,53.98,54.0,204600.0,41.9967,42.0123,41.9346,41.9501,204600.0
2014-11-07 15:55:00,54.0,54.03,53.97,54.02,365600.0,41.9501,41.9734,41.9268,41.9657,365600.0
2014-11-10 09:30:00,54.1,54.2,54.08,54.15,170400.0,42.0278,42.1055,42.0123,42.0666,170400.0
2014-11-10 09:35:00,54.15,54.18,54.04,54.05,144800.0,42.0666,42.0899,41.9812,41.989,144800.0
2014-11-10 09:40:00,54.05,54.15,54.04,54.05,121700.0,41.989,42.0666,41.9812,41.989,121700.0
2014-11-10 09:45:00,54.05,54.09,54.02,54.09,75000.0,41.989,42.02,41.9657,42.02,75000.0
2014-11-10 09:50:00,54.1,54.17,54.06,54.07,71400.0,42.0278,42.0822,41.9967,42.0045,71400.0
2014-11-10 09:55:00,54.07,54.15,54.07,54.15,46800.0,42.0045,42.0666,42.0045,42.0666,46800.0
2014-11-10 10:00:00,54.16,54.16,54.08,54.09,64200.0,42.0744,42.0744,42.0123,42.02,64200.0
2014-11-10 10:05:00,54.08,54.11,54.05,54.08,113300.0,42.0123,42.0356,41.989,42.0123,113300.0
2014-11-10 10:10:00,54.08,54.14,54.06,54.13,53400.0,42.0123,42.0589,41.9967,42.0511,53400.0
2014-11-10 10:15:00,54.14,54.14,54.08,54.12,73200.0,42.0589,42.0589,42.0123,42.0433,73200.0
2014-11-10 10:20:00,54.12,54.16,54.08,54.08,77700.0,42.0433,42.0744,42.0123,42.0123,77700.0
2014-11-10 10:25:00,54.08,54.09,54.0,54.03,125200.0,42.0123,42.02,41.9501,41.9734,125200.0
2014-11-10 10:30:00,54.03,54.03,54.0,54.01,98500.0,41.9734,41.9734,41.9501,41.9579,98500.0
2014-11-10 10:35:00,54.01,54.04,54.0,54.04,64600.0,41.9579,41.9812,41.9501,41.9812,64600.0
2014-11-10 10:40:00,54.04,54.14,54.02,54.14,40800.0,41.9812,42.0589,41.9657,42.0589,40800.0
2014-11-10 10:45:00,54.14,54.17,54.08,54.08,84500.0,42.0589,42.0822,42.0123,42.0123,84500.0
2014-11-10 10:50:00,54.08,54.09,54.08,54.08,18500.0,42.0123,42.02,42.0123,42.0123,18500.0
2014-11-10 10:55:00,54.08,54.12,54.08,54.12,57900.0,42.0123,42.0433,42.0123,42.0433,57900.0
2014-11-10 11:00:00,54.11,54.13,54.11,54.12,23200.0,42.0356,42.0511,42.0356,42.0433,23200.0
2014-11-10 11:05:00,54.12,54.13,54.1,54.1,31100.0,42.0433,42.0511,42.0278,42.0278,31100.0
2014-11-10 11:10:00,54.1,54.11,54.06,54.06,31000.0,42.0278,42.0356,41.9967,41.9967,31000.0
2014-11-10 11:15:00,54.07,54.09,54.05,54.07,56600.0,42.0045,42.02,41.989,42.0045,56600.0
2014-11-10 11:20:00,54.08,54.08,54.02,54.02,57800.0,42.0123,42.0123,41.9657,41.9657,57800.0
2014-11-10 11:25:00,54.02,54.06,54.02,54.06,41900.0,41.9657,41.9967,41.9657,41.9967,41900.0
2014-11-10 11:30:00,54.05,54.09,54.05,54.07,65200.0,41.989,42.02,41.989,42.0045,65200.0
2014-11-10 11:35:00,54.07,54.08,54.05,54.08,23600.0,42.0045,42.0123,41.989,42.0123,23600.0
2014-11-10 11:40:00,54.09,54.13,54.08,54.12,36300.0,42.02,42.0511,42.0123,42.0433,36300.0
2014-11-10 11:45:00,54.11,54.18,54.11,54.18,61700.0,42.0356,42.0899,42.0356,42.0899,61700.0
2014-11-10 11:50:00,54.18,54.19,54.15,54.18,31000.0,42.0899,42.0977,42.0666,42.0899,31000.0
2014-11-10 11:55:00,54.18,54.19,54.14,54.14,42100.0,42.0899,42.0977,42.0589,42.0589,42100.0
2014-11-10 12:00:00,54.14,54.19,54.13,54.18,70000.0,42.0589,42.0977,42.0511,42.0899,70000.0
2014-11-10 12:05:00,54.18,54.2,54.18,54.19,46600.0,42.0899,42.1055,42.0899,42.0977,46600.0
2014-11-10 12:10:00,54.18,54.22,54.18,54.21,67100.0,42.0899,42.121,42.0899,42.1133,67100.0
2014-11-10 12:15:00,54.2,54.21,54.17,54.17,49500.0,42.1055,42.1133,42.0822,42.0822,49500.0
2014-11-10 12:20:00,54.17,54.18,54.14,54.14,61300.0,42.0822,42.0899,42.0589,42.0589,61300.0
2014-11-10 12:25:00,54.14,54.15,54.12,54.12,54400.0,42.0589,42.0666,42.0433,42.0433,54400.0
2014-11-10 12:30:00,54.12,54.15,54.12,54.14,37100.0,42.0433,42.0666,42.0433,42.0589,37100.0
2014-11-10 12:35:00,54.14,54.17,54.13,54.13,54800.0,42.0589,42.0822,42.0511,42.0511,54800.0
2014-11-10 12:40:00,54.13,54.17,54.09,54.09,38400.0,42.0511,42.0822,42.02,42.02,38400.0
2014-11-10 12:45:00,54.09,54.1,54.08,54.08,16400.0,42.02,42.0278,42.0123,42.0123,16400.0
2014-11-10 12:50:00,54.07,54.09,54.06,54.06,21400.0,42.0045,42.02,41.9967,41.9967,21400.0
2014-11-10 12:55:00,54.06,54.09,54.05,54.09,23000.0,41.9967,42.02,41.989,42.02,23000.0
2014-11-10 13:00:00,54.08,54.12,54.07,54.12,28200.0,42.0123,42.0433,42.0045,42.0433,28200.0
2014-11-10 13:05:00,54.12,54.12,54.09,54.1,26100.0,42.0433,42.0433,42.02,42.0278,26100.0
2014-11-10 13:10:00,54.11,54.15,54.11,54.14,39800.0,42.0356,42.0666,42.0356,42.0589,39800.0
2014-11-10 13:15:00,54.14,54.14,54.09,54.12,49600.0,42.0589,42.0589,42.02,42.0433,49600.0
2014-11-10 13:20:00,54.11,54.16,54.11,54.13,28200.0,42.0356,42.0744,42.0356,42.0511,28200.0
2014-11-10 13:25:00,54.12,54.13,54.1,54.13,36200.0,42.0433,42.0511,42.0278,42.0511,36200.0
2014-11-10 13:30:00,54.13,54.2,54.13,54.2,66800.0,42.0511,42.1055,42.0511,42.1055,66800.0
2014-11-10 13:35:00,54.2,54.22,54.17,54.17,69100.0,42.1055,42.121,42.0822,42.0822,69100.0
2014-11-10 13:40:00,54.17,54.21,54.17,54.2,30200.0,42.0822,42.1133,42.0822,42.1055,30200.0
2014-11-10 13:45:00,54.2,54.22,54.2,54.2,47100.0,42.1055,42.121,42.1055,42.1055,47100.0
2014-11-10 13:50:00,54.2,54.21,54.19,54.19,38300.0,42.1055,42.1133,42.0977,42.0977,38300.0
2014-11-10 13:55:00,54.2,54.2,54.17,54.2,37400.0,42.1055,42.1055,42.0822,42.1055,37400.0
2014-11-10 14:00:00,54.2,54.21,54.18,54.21,43500.0,42.1055,42.1133,42.0899,42.1133,43500.0
2014-11-10 14:05:00,54.21,54.25,54.2,54.25,63700.0,42.1133,42.1443,42.1055,42.1443,63700.0
2014-11-10 14:10:00,54.24,54.27,54.22,54.26,44000.0,42.1366,42.1599,42.121,42.1521,44000.0
2014-11-10 14:15:00,54.26,54.26,54.23,54.25,32300.0,42.1521,42.1521,42.1288,42.1443,32300.0
2014-11-10 14:20:00,54.25,54.28,54.25,54.25,53200.0,42.1443,42.1676,42.1443,42.1443,53200.0
2014-11-10 14:25:00,54.25,54.25,54.22,54.24,37200.0,42.1443,42.1443,42.121,42.1366,37200.0
2014-11-10 14:30:00,54.25,54.26,54.21,54.21,32100.0,42.1443,42.1521,42.1133,42.1133,32100.0
2014-11-10 14:35:00,54.21,54.22,54.18,54.2,36700.0,42.1133,42.121,42.0899,42.1055,36700.0
2014-11-10 14:40:00,54.2,54.22,54.19,54.2,31100.0,42.1055,42.121,42.0977,42.1055,31100.0
2014-11-10 14:45:00,54.2,54.23,54.2,54.21,23700.0,42.1055,42.1288,42.1055,42.1133,23700.0
2014-11-10 14:50:00,54.21,54.23,54.2,54.22,35600.0,42.1133,42.1288,42.1055,42.121,35600.0
2014-11-10 14:55:00,54.22,54.24,54.19,54.24,51700.0,42.121,42.1366,42.0977,42.1366,51700.0
2014-11-10 15:00:00,54.23,54.28,54.23,54.28,40500.0,42.1288,42.1676,42.1288,42.1676,40500.0
2014-11-10 15:05:00,54.28,54.3,54.28,54.29,69600.0,42.1676,42.1832,42.1676,42.1754,69600.0
2014-11-10 15:10:00,54.29,54.32,54.28,54.32,59400.0,42.1754,42.1987,42.1676,42.1987,59400.0
2014-11-10 15:15:00,54.32,54.33,54.28,54.31,85000.0,42.1987,42.2065,42.1676,42.1909,85000.0
2014-11-10 15:20:00,54.3,54.34,54.28,54.33,63700.0,42.1832,42.2142,42.1676,42.2065,63700.0
2014-11-10 15:25:00,54.33,54.34,54.31,54.33,57500.0,42.2065,42.2142,42.1909,42.2065,57500.0
2014-11-10 15:30:00,54.34,54.35,54.3,54.32,107000.0,42.2142,42.222,42.1832,42.1987,107000.0
2014-11-10 15:35:00,54.32,54.33,54.29,54.32,120900.0,42.1987,42.2065,42.1754,42.1987,120900.0
2014-11-10 15:40:00,54.32,54.35,54.31,54.33,158700.0,42.1987,42.222,42.1909,42.2065,158700.0
2014-11-10 15:45:00,54.33,54.35,54.31,54.32,207800.0,42.2065,42.222,42.1909,42.1987,207800.0
2014-11-10 15:50:00,54.32,54.32,54.28,54.29,195900.0,42.1987,42.1987,42.1676,42.1754,195900.0
2014-11-10 15:55:00,54.29,54.36,54.28,54.36,336700.0,42.1754,42.2298,42.1676,42.2298,336700.0
2014-11-11 09:30:00,54.29,54.64,54.29,54.62,141700.0,42.1754,42.4473,42.1754,42.4318,141700.0
2014-11-11 09:35:00,54.61,54.63,54.4,54.42,74900.0,42.424,42.4395,42.2609,42.2764,74900.0
2014-11-11 09:40:00,54.44,54.44,54.33,54.35,75400.0,42.2919,42.2919,42.2065,42.222,75400.0
2014-11-11 09:45:00,54.36,54.42,54.36,54.41,126600.0,42.2298,42.2764,42.2298,42.2686,126600.0
2014-11-11 09:50:00,54.41,54.54,54.4,54.52,58500.0,42.2686,42.3696,42.2609,42.3541,58500.0
2014-11-11 09:55:00,54.52,54.54,54.46,54.51,48300.0,42.3541,42.3696,42.3075,42.3463,48300.0
2014-11-11 10:00:00,54.51,54.58,54.51,54.56,58200.0,42.3463,42.4007,42.3463,42.3852,58200.0
2014-11-11 10:05:00,54.57,54.57,54.51,54.55,45500.0,42.3929,42.3929,42.3463,42.3774,45500.0
2014-11-11 10:10:00,54.55,54.58,54.48,54.48,64600.0,42.3774,42.4007,42.323,42.323,64600.0
2014-11-11 10:15:00,54.48,54.51,54.46,54.51,38500.0,42.323,42.3463,42.3075,42.3463,38500.0
2014-11-11 10:20:00,54.51,54.59,54.51,54.59,38100.0,42.3463,42.4085,42.3463,42.4085,38100.0
2014-11-11 10:25:00,54.58,54.64,54.57,54.6,60700.0,42.4007,42.4473,42.3929,42.4162,60700.0
2014-11-11 10:30:00,54.59,54.6,54.56,54.59,40400.0,42.4085,42.4162,42.3852,42.4085,40400.0
2014-11-11 10:35:00,54.59,54.62,54.58,54.58,37800.0,42.4085,42.4318,42.4007,42.4007,37800.0
2014-11-11 10:40:00,54.57,54.59,54.57,54.57,25900.0,42.3929,42.4085,42.3929,42.3929,25900.0
2014-11-11 10:45:00,54.58,54.6,54.57,54.59,30100.0,42.4007,42.4162,42.3929,42.4085,30100.0
2014-11-11 10:50:00,54.59,54.6,54.58,54.59,54200.0,42.4085,42.4162,42.4007,42.4085,54200.0
2014-11-11 10:55:00,54.59,54.6,54.56,54.57,47100.0,42.4085,42.4162,42.3852,42.3929,47100.0
2014-11-11 11:00:00,54.56,54.56,54.46,54.48,77300.0,42.3852,42.3852,42.3075,42.323,77300.0
2014-11-11 11:05:00,54.47,54.51,54.46,54.51,56600.0,42.3152,42.3463,42.3075,42.3463,56600.0
2014-11-11 11:10:00,54.5,54.56,54.49,54.55,69400.0,42.3385,42.3852,42.3308,42.3774,69400.0
2014-11-11 11:15:00,54.54,54.58,54.53,54.56,42700.0,42.3696,42.4007,42.3618,42.3852,42700.0
2014-11-11 11:20:00,54.57,54.59,54.52,54.53,34800.0,42.3929,42.4085,42.3541,42.3618,34800.0
2014-11-11 11:25:00,54.52,54.54,54.51,54.52,36600.0,42.3541,42.3696,42.3463,42.3541,36600.0
2014-11-11 11:30:00,54.52,54.56,54.51,54.51,41700.0,42.3541,42.3852,42.3463,42.3463,41700.0
2014-11-11 11:35:00,54.51,54.52,54.5,54.5,28600.0,42.3463,42.3541,42.3385,42.3385,28600.0
2014-11-11 11:40:00,54.5,54.52,54.48,54.48,35100.0,42.3385,42.3541,42.323,42.323,35100.0
2014-11-11 11:45:00,54.48,54.49,54.48,54.48,18300.0,42.323,42.3308,42.323,42.323,18300.0
2014-11-11 11:50:00,54.48,54.49,54.47,54.48,19100.0,42.323,42.3308,42.3152,42.323,19100.0
2014-11-11 11:55:00,54.47,54.5,54.47,54.49,15500.0,42.3152,42.3385,42.3152,42.3308,15500.0
2014-11-11 12:00:00,54.48,54.55,54.48,54.48,50300.0,42.323,42.3774,42.323,42.323,50300.0
2014-11-11 12:05:00,54.49,54.5,54.46,54.46,18400.0,42.3308,42.3385,42.3075,42.3075,18400.0
2014-11-11 12:10:00,54.46,54.47,54.44,54.46,17400.0,42.3075,42.3152,42.2919,42.3075,17400.0
2014-11-11 12:15:00,54.46,54.51,54.46,54.51,29300.0,42.3075,42.3463,42.3075,42.3463,29300.0
2014-11-11 12:20:00,54.51,54.51,54.46,54.46,39900.0,42.3463,42.3463,42.3075,42.3075,39900.0
2014-11-11 12:25:00,54.47,54.47,54.45,54.45,21700.0,42.3152,42.3152,42.2997,42.2997,21700.0
2014-11-11 12:30:00,54.46,54.49,54.46,54.48,22900.0,42.3075,42.3308,42.3075,42.323,22900.0
2014-11-11 12:35:00,54.48,54.5,54.46,54.49,43900.0,42.323,42.3385,42.3075,42.3308,43900.0
2014-11-11 12:40:00,54.49,54.52,54.48,54.49,27600.0,42.3308,42.3541,42.323,42.3308,27600.0
2014-11-11 12:45:00,54.48,54.49,54.44,54.44,32200.0,42.323,42.3308,42.2919,42.2919,32200.0
2014-11-11 12:50:00,54.44,54.46,54.43,54.46,21500.0,42.2919,42.3075,42.2842,42.3075,21500.0
2014-11-11 12:55:00,54.45,54.47,54.45,54.47,17700.0,42.2997,42.3152,42.2997,42.3152,17700.0
2014-11-11 13:00:00,54.47,54.48,54.46,54.47,55000.0,42.3152,42.323,42.3075,42.3152,55000.0
2014-11-11 13:05:00,54.47,54.47,54.43,54.44,47500.0,42.3152,42.3152,42.2842,42.2919,47500.0
2014-11-11 13:10:00,54.44,54.45,54.43,54.43,20500.0,42.2919,42.2997,42.2842,42.2842,20500.0
2014-11-11 13:15:00,54.43,54.44,54.4,54.4,65900.0,42.2842,42.2919,42.2609,42.2609,65900.0
2014-11-11 13:20:00,54.4,54.42,54.39,54.4,64000.0,42.2609,42.2764,42.2531,42.2609,64000.0
2014-11-11 13:25:00,54.4,54.43,54.4,54.41,61700.0,42.2609,42.2842,42.2609,42.2686,61700.0
2014-11-11 13:30:00,54.41,54.46,54.4,54.46,38500.0,42.2686,42.3075,42.2609,42.3075,38500.0
2014-11-11 13:35:00,54.46,54.47,54.43,54.44,25400.0,42.3075,42.3152,42.2842,42.2919,25400.0
2014-11-11 13:40:00,54.43,54.45,54.43,54.44,36100.0,42.2842,42.2997,42.2842,42.2919,36100.0
2014-11-11 13:45:00,54.44,54.45,54.43,54.43,24000.0,42.2919,42.2997,42.2842,42.2842,24000.0
2014-11-11 13:50:00,54.43,54.44,54.43,54.44,27200.0,42.2842,42.2919,42.2842,42.2919,27200.0
2014-11-11 13:55:00,54.44,54.49,54.44,54.49,31900.0,42.2919,42.3308,42.2919,42.3308,31900.0
2014-11-11 14:00:00,54.49,54.51,54.46,54.48,49900.0,42.3308,42.3463,42.3075,42.323,49900.0
2014-11-11 14:05:00,54.47,54.48,54.45,54.46,38600.0,42.3152,42.323,42.2997,42.3075,38600.0
2014-11-11 14:10:00,54.46,54.5,54.45,54.5,37700.0,42.3075,42.3385,42.2997,42.3385,37700.0
2014-11-11 14:15:00,54.5,54.51,54.48,54.49,49200.0,42.3385,42.3463,42.323,42.3308,49200.0
2014-11-11 14:20:00,54.49,54.5,54.47,54.47,42000.0,42.3308,42.3385,42.3152,42.3152,42000.0
2014-11-11 14:25:00,54.47,54.47,54.43,54.45,33100.0,42.3152,42.3152,42.2842,42.2997,33100.0
2014-11-11 14:30:00,54.44,54.45,54.41,54.41,44300.0,42.2919,42.2997,42.2686,42.2686,44300.0
2014-11-11 14:35:00,54.41,54.42,54.38,54.39,28500.0,42.2686,42.2764,42.2453,42.2531,28500.0
2014-11-11 14:40:00,54.39,54.4,54.37,54.37,43300.0,42.2531,42.2609,42.2375,42.2375,43300.0
2014-11-11 14:45:00,54.37,54.38,54.36,54.36,56900.0,42.2375,42.2453,42.2298,42.2298,56900.0
2014-11-11 14:50:00,54.36,54.37,54.34,54.35,33600.0,42.2298,42.2375,42.2142,42.222,33600.0
2014-11-11 14:55:00,54.36,54.38,54.35,54.35,48500.0,42.2298,42.2453,42.222,42.222,48500.0
2014-11-11 15:00:00,54.35,54.36,54.33,54.34,42000.0,42.222,42.2298,42.2065,42.2142,42000.0
2014-11-11 15:05:00,54.34,54.34,54.31,54.32,46200.0,42.2142,42.2142,42.1909,42.1987,46200.0
2014-11-11 15:10:00,54.31,54.34,54.3,54.33,54700.0,42.1909,42.2142,42.1832,42.2065,54700.0
2014-11-11 15:15:00,54.33,54.37,54.33,54.33,46900.0,42.2065,42.2375,42.2065,42.2065,46900.0
2014-11-11 15:20:00,54.34,54.37,54.32,54.32,52500.0,42.2142,42.2375,42.1987,42.1987,52500.0
2014-11-11 15:25:00,54.32,54.34,54.31,54.34,47400.0,42.1987,42.2142,42.1909,42.2142,47400.0
2014-11-11 15:30:00,54.33,54.36,54.33,54.34,54600.0,42.2065,42.2298,42.2065,42.2142,54600.0
2014-11-11 15:35:00,54.34,54.4,54.34,54.37,61000.0,42.2142,42.2609,42.2142,42.2375,61000.0
2014-11-11 15:40:00,54.37,54.4,54.37,54.38,53400.0,42.2375,42.2609,42.2375,42.2453,53400.0
2014-11-11 15:45:00,54.38,54.41,54.36,54.38,137700.0,42.2453,42.2686,42.2298,42.2453,137700.0
2014-11-11 15:50:00,54.38,54.39,54.35,54.36,85800.0,42.2453,42.2531,42.222,42.2298,85800.0
2014-11-11 15:55:00,54.36,54.37,54.32,54.35,255100.0,42.2298,42.2375,42.1987,42.222,255100.0
2014-11-12 09:30:00,54.01,54.17,53.83,54.15,160700.0,41.9579,42.0822,41.818,42.0666,160700.0
2014-11-12 09:35:00,54.15,54.29,54.13,54.27,73200.0,42.0666,42.1754,42.0511,42.1599,73200.0
2014-11-12 09:40:00,54.28,54.38,54.27,54.36,68600.0,42.1676,42.2453,42.1599,42.2298,68600.0
2014-11-12 09:45:00,54.37,54.48,54.34,54.45,63900.0,42.2375,42.323,42.2142,42.2997,63900.0
2014-11-12 09:50:00,54.46,54.46,54.36,54.4,46100.0,42.3075,42.3075,42.2298,42.2609,46100.0
2014-11-12 09:55:00,54.4,54.41,54.32,54.33,48900.0,42.2609,42.2686,42.1987,42.2065,48900.0
2014-11-12 10:00:00,54.33,54.43,54.33,54.4,41500.0,42.2065,42.2842,42.2065,42.2609,41500.0
2014-11-12 10:05:00,54.4,54.45,54.39,54.43,43500.0,42.2609,42.2997,42.2531,42.2842,43500.0
2014-11-12 10:10:00,54.43,54.46,54.38,54.38,39200.0,42.2842,42.3075,42.2453,42.2453,39200.0
2014-11-12 10:15:00,54.38,54.39,54.31,54.32,54700.0,42.2453,42.2531,42.1909,42.1987,54700.0
2014-11-12 10:20:00,54.33,54.36,54.32,54.35,50700.0,42.2065,42.2298,42.1987,42.222,50700.0
2014-11-12 10:25:00,54.35,54.35,54.32,54.33,31200.0,42.222,42.222,42.1987,42.2065,31200.0
2014-11-12 10:30:00,54.33,54.33,54.24,54.25,38100.0,42.2065,42.2065,42.1366,42.1443,38100.0
2014-11-12 10:35:00,54.25,54.27,54.22,54.23,34500.0,42.1443,42.1599,42.121,42.1288,34500.0
2014-11-12 10:40:00,54.22,54.26,54.18,54.21,107700.0,42.121,42.1521,42.0899,42.1133,107700.0
2014-11-12 10:45:00,54.21,54.25,54.19,54.21,36100.0,42.1133,42.1443,42.0977,42.1133,36100.0
2014-11-12 10:50:00,54.2,54.23,54.19,54.19,30100.0,42.1055,42.1288,42.0977,42.0977,30100.0
2014-11-12 10:55:00,54.2,54.21,54.08,54.08,101900.0,42.1055,42.1133,42.0123,42.0123,101900.0
2014-11-12 11:00:00,54.08,54.12,54.08,54.1,163200.0,42.0123,42.0433,42.0123,42.0278,163200.0
2014-11-12 11:05:00,54.1,54.16,54.09,54.15,32000.0,42.0278,42.0744,42.02,42.0666,32000.0
2014-11-12 11:10:00,54.15,54.18,54.13,54.15,30800.0,42.0666,42.0899,42.0511,42.0666,30800.0
2014-11-12 11:15:00,54.15,54.16,54.13,54.15,28400.0,42.0666,42.0744,42.0511,42.0666,28400.0
2014-11-12 11:20:00,54.15,54.22,54.15,54.19,51300.0,42.0666,42.121,42.0666,42.0977,51300.0
2014-11-12 11:25:00,54.19,54.22,54.18,54.22,23800.0,42.0977,42.121,42.0899,42.121,23800.0
2014-11-12 11:30:00,54.22,54.26,54.21,54.26,40700.0,42.121,42.1521,42.1133,42.1521,40700.0
2014-11-12 11:35:00,54.26,54.32,54.25,54.26,61700.0,42.1521,42.1987,42.1443,42.1521,61700.0
2014-11-12 11:40:00,54.27,54.33,54.26,54.33,41900.0,42.1599,42.2065,42.1521,42.2065,41900.0
2014-11-12 11:45:00,54.34,54.35,54.3,54.32,31200.0,42.2142,42.222,42.1832,42.1987,31200.0
2014-11-12 11:50:00,54.32,54.33,54.28,54.28,38500.0,42.1987,42.2065,42.1676,42.1676,38500.0
2014-11-12 11:55:00,54.28,54.31,54.25,54.25,57300.0,42.1676,42.1909,42.1443,42.1443,57300.0
2014-11-12 12:00:00,54.26,54.26,54.19,54.22,93900.0,42.1521,42.1521,42.0977,42.121,93900.0
2014-11-12 12:05:00,54.21,54.23,54.19,54.2,61000.0,42.1133,42.1288,42.0977,42.1055,61000.0
2014-11-12 12:10:00,54.19,54.2,54.13,54.14,27400.0,42.0977,42.1055,42.0511,42.0589,27400.0
2014-11-12 12:15:00,54.14,54.19,54.13,54.17,29700.0,42.0589,42.0977,42.0511,42.0822,29700.0
2014-11-12 12:20:00,54.17,54.2,54.17,54.2,18400.0,42.0822,42.1055,42.0822,42.1055,18400.0
2014-11-12 12:25:00,54.2,54.21,54.18,54.18,33300.0,42.1055,42.1133,42.0899,42.0899,33300.0
2014-11-12 12:30:00,54.19,54.21,54.18,54.19,38500.0,42.0977,42.1133,42.0899,42.0977,38500.0
2014-11-12 12:35:00,54.2,54.2,54.18,54.19,21300.0,42.1055,42.1055,42.0899,42.0977,21300.0
2014-11-12 12:40:00,54.19,54.2,54.18,54.19,16900.0,42.0977,42.1055,42.0899,42.0977,16900.0
2014-11-12 12:45:00,54.19,54.23,54.18,54.22,43000.0,42.0977,42.1288,42.0899,42.121,43000.0
2014-11-12 12:50:00,54.23,54.26,54.22,54.26,9900.0,42.1288,42.1521,42.121,42.1521,9900.0
2014-11-12 12:55:00,54.25,54.32,54.25,54.31,45900.0,42.1443,42.1987,42.1443,42.1909,45900.0
2014-11-12 13:00:00,54.31,54.32,54.29,54.29,35900.0,42.1909,42.1987,42.1754,42.1754,35900.0
2014-11-12 13:05:00,54.29,54.32,54.25,54.25,45400.0,42.1754,42.1987,42.1443,42.1443,45400.0
2014-11-12 13:10:00,54.26,54.31,54.25,54.31,38000.0,42.1521,42.1909,42.1443,42.1909,38000.0
2014-11-12 13:15:00,54.3,54.32,54.27,54.28,36400.0,42.1832,42.1987,42.1599,42.1676,36400.0
2014-11-12 13:20:00,54.28,54.32,54.27,54.31,34000.0,42.1676,42.1987,42.1599,42.1909,34000.0
2014-11-12 13:25:00,54.3,54.31,54.29,54.29,31500.0,42.1832,42.1909,42.1754,42.1754,31500.0
2014-11-12 13:30:00,54.29,54.32,54.29,54.3,59000.0,42.1754,42.1987,42.1754,42.1832,59000.0
2014-11-12 13:35:00,54.3,54.31,54.28,54.28,33700.0,42.1832,42.1909,42.1676,42.1676,33700.0
2014-11-12 13:40:00,54.28,54.34,54.28,54.3,52800.0,42.1676,42.2142,42.1676,42.1832,52800.0
2014-11-12 13:45:00,54.3,54.31,54.29,54.29,42200.0,42.1832,42.1909,42.1754,42.1754,42200.0
2014-11-12 13:50:00,54.29,54.29,54.24,54.26,51500.0,42.1754,42.1754,42.1366,42.1521,51500.0
2014-11-12 13:55:00,54.25,54.26,54.23,54.23,27500.0,42.1443,42.1521,42.1288,42.1288,27500.0
2014-11-12 14:00:00,54.23,54.24,54.2,54.21,27300.0,42.1288,42.1366,42.1055,42.1133,27300.0
2014-11-12 14:05:00,54.21,54.23,54.21,54.22,44100.0,42.1133,42.1288,42.1133,42.121,44100.0
2014-11-12 14:10:00,54.21,54.24,54.2,54.24,27400.0,42.1133,42.1366,42.1055,42.1366,27400.0
2014-11-12 14:15:00,54.24,54.24,54.23,54.24,22800.0,42.1366,42.1366,42.1288,42.1366,22800.0
2014-11-12 14:20:00,54.25,54.25,54.24,54.25,25400.0,42.1443,42.1443,42.1366,42.1443,25400.0
2014-11-12 14:25:00,54.25,54.28,54.25,54.27,35500.0,42.1443,42.1676,42.1443,42.1599,35500.0
2014-11-12 14:30:00,54.28,54.28,54.27,54.28,15400.0,42.1676,42.1676,42.1599,42.1676,15400.0
2014-11-12 14:35:00,54.28,54.28,54.18,54.19,69500.0,42.1676,42.1676,42.0899,42.0977,69500.0
2014-11-12 14:40:00,54.19,54.19,54.14,54.14,23600.0,42.0977,42.0977,42.0589,42.0589,23600.0
2014-11-12 14:45:00,54.15,54.15,54.13,54.13,43300.0,42.0666,42.0666,42.0511,42.0511,43300.0
2014-11-12 14:50:00,54.12,54.14,54.11,54.13,58900.0,42.0433,42.0589,42.0356,42.0511,58900.0
2014-11-12 14:55:00,54.11,54.13,54.11,54.12,27700.0,42.0356,42.0511,42.0356,42.0433,27700.0
2014-11-12 15:00:00,54.13,54.14,54.11,54.13,54300.0,42.0511,42.0589,42.0356,42.0511,54300.0
2014-11-12 15:05:00,54.13,54.15,54.11,54.13,66500.0,42.0511,42.0666,42.0356,42.0511,66500.0
2014-11-12 15:10:00,54.14,54.16,54.13,54.15,52100.0,42.0589,42.0744,42.0511,42.0666,52100.0
2014-11-12 15:15:00,54.16,54.18,54.15,54.18,26700.0,42.0744,42.0899,42.0666,42.0899,26700.0
2014-11-12 15:20:00,54.18,54.2,54.17,54.2,69700.0,42.0899,42.1055,42.0822,42.1055,69700.0
2014-11-12 15:25:00,54.19,54.25,54.19,54.25,91700.0,42.0977,42.1443,42.0977,42.1443,91700.0
2014-11-12 15:30:00,54.25,54.26,54.21,54.26,147200.0,42.1443,42.1521,42.1133,42.1521,147200.0
2014-11-12 15:35:00,54.25,54.29,54.25,54.28,133700.0,42.1443,42.1754,42.1443,42.1676,133700.0
2014-11-12 15:40:00,54.28,54.31,54.28,54.3,133300.0,42.1676,42.1909,42.1676,42.1832,133300.0
2014-11-12 15:45:00,54.31,54.33,54.3,54.33,188500.0,42.1909,42.2065,42.1832,42.2065,188500.0
2014-11-12 15:50:00,54.33,54.34,54.31,54.33,212100.0,42.2065,42.2142,42.1909,42.2065,212100.0
2014-11-12 15:55:00,54.33,54.38,54.31,54.33,453700.0,42.2065,42.2453,42.1909,42.2065,453700.0
2014-11-13 09:30:00,54.19,54.43,54.19,54.36,209100.0,42.0977,42.2842,42.0977,42.2298,209100.0
2014-11-13 09:35:00,54.39,54.46,54.37,54.4,76700.0,42.2531,42.3075,42.2375,42.2609,76700.0
2014-11-13 09:40:00,54.41,54.44,54.33,54.38,41600.0,42.2686,42.2919,42.2065,42.2453,41600.0
2014-11-13 09:45:00,54.38,54.41,54.34,54.4,75100.0,42.2453,42.2686,42.2142,42.2609,75100.0
2014-11-13 09:50:00,54.4,54.45,54.4,54.44,43700.0,42.2609,42.2997,42.2609,42.2919,43700.0
2014-11-13 09:55:00,54.44,54.46,54.42,54.46,49500.0,42.2919,42.3075,42.2764,42.3075,49500.0
2014-11-13 10:00:00,54.46,54.47,54.39,54.39,57800.0,42.3075,42.3152,42.2531,42.2531,57800.0
2014-11-13 10:05:00,54.39,54.42,54.38,54.4,61200.0,42.2531,42.2764,42.2453,42.2609,61200.0
2014-11-13 10:10:00,54.41,54.42,54.35,54.36,62900.0,42.2686,42.2764,42.222,42.2298,62900.0
2014-11-13 10:15:00,54.35,54.4,54.35,54.4,76800.0,42.222,42.2609,42.222,42.2609,76800.0
2014-11-13 10:20:00,54.4,54.5,54.4,54.5,94400.0,42.2609,42.3385,42.2609,42.3385,94400.0
2014-11-13 10:25:00,54.5,54.53,54.48,54.5,66900.0,42.3385,42.3618,42.323,42.3385,66900.0
2014-11-13 10:30:00,54.51,54.57,54.51,54.56,41000.0,42.3463,42.3929,42.3463,42.3852,41000.0
2014-11-13 10:35:00,54.57,54.58,54.54,54.57,41200.0,42.3929,42.4007,42.3696,42.3929,41200.0
2014-11-13 10:40:00,54.57,54.58,54.55,54.56,50300.0,42.3929,42.4007,42.3774,42.3852,50300.0
2014-11-13 10:45:00,54.56,54.59,54.54,54.59,70000.0,42.3852,42.4085,42.3696,42.4085,70000.0
2014-11-13 10:50:00,54.59,54.6,54.58,54.6,43700.0,42.4085,42.4162,42.4007,42.4162,43700.0
2014-11-13 10:55:00,54.6,54.6,54.56,54.57,83400.0,42.4162,42.4162,42.3852,42.3929,83400.0
2014-11-13 11:00:00,54.57,54.57,54.49,54.51,52400.0,42.3929,42.3929,42.3308,42.3463,52400.0
2014-11-13 11:05:00,54.52,54.52,54.47,54.47,47500.0,42.3541,42.3541,42.3152,42.3152,47500.0
2014-11-13 11:10:00,54.47,54.49,54.43,54.47,48900.0,42.3152,42.3308,42.2842,42.3152,48900.0
2014-11-13 11:15:00,54.46,54.49,54.41,54.49,65600.0,42.3075,42.3308,42.2686,42.3308,65600.0
2014-11-13 11:20:00,54.48,54.5,54.48,54.48,49800.0,42.323,42.3385,42.323,42.323,49800.0
2014-11-13 11:25:00,54.47,54.49,54.46,54.46,48500.0,42.3152,42.3308,42.3075,42.3075,48500.0
2014-11-13 11:30:00,54.47,54.47,54.41,54.43,57000.0,42.3152,42.3152,42.2686,42.2842,57000.0
2014-11-13 11:35:00,54.43,54.44,54.38,54.39,60400.0,42.2842,42.2919,42.2453,42.2531,60400.0
2014-11-13 11:40:00,54.39,54.43,54.39,54.43,52800.0,42.2531,42.2842,42.2531,42.2842,52800.0
2014-11-13 11:45:00,54.42,54.47,54.42,54.47,50200.0,42.2764,42.3152,42.2764,42.3152,50200.0
2014-11-13 11:50:00,54.47,54.48,54.45,54.46,48000.0,42.3152,42.323,42.2997,42.3075,48000.0
2014-11-13 11:55:00,54.46,54.46,54.42,54.43,42700.0,42.3075,42.3075,42.2764,42.2842,42700.0
2014-11-13 12:00:00,54.43,54.44,54.4,54.41,46100.0,42.2842,42.2919,42.2609,42.2686,46100.0
2014-11-13 12:05:00,54.41,54.43,54.39,54.43,46200.0,42.2686,42.2842,42.2531,42.2842,46200.0
2014-11-13 12:10:00,54.43,54.44,54.42,54.42,23400.0,42.2842,42.2919,42.2764,42.2764,23400.0
2014-11-13 12:15:00,54.41,54.45,54.41,54.43,48900.0,42.2686,42.2997,42.2686,42.2842,48900.0
2014-11-13 12:20:00,54.42,54.43,54.38,54.39,23100.0,42.2764,42.2842,42.2453,42.2531,23100.0
2014-11-13 12:25:00,54.39,54.41,54.38,54.39,45000.0,42.2531,42.2686,42.2453,42.2531,45000.0
2014-11-13 12:30:00,54.39,54.41,54.37,54.38,37400.0,42.2531,42.2686,42.2375,42.2453,37400.0
2014-11-13 12:35:00,54.38,54.39,54.36,54.39,43500.0,42.2453,42.2531,42.2298,42.2531,43500.0
2014-11-13 12:40:00,54.38,54.39,54.33,54.34,43200.0,42.2453,42.2531,42.2065,42.2142,43200.0
2014-11-13 12:45:00,54.34,54.34,54.31,54.33,19900.0,42.2142,42.2142,42.1909,42.2065,19900.0
2014-11-13 12:50:00,54.33,54.34,54.32,54.33,13500.0,42.2065,42.2142,42.1987,42.2065,13500.0
2014-11-13 12:55:00,54.33,54.34,54.29,54.3,36100.0,42.2065,42.2142,42.1754,42.1832,36100.0
2014-11-13 13:00:00,54.3,54.31,54.28,54.29,34800.0,42.1832,42.1909,42.1676,42.1754,34800.0
2014-11-13 13:05:00,54.29,54.3,54.21,54.23,64700.0,42.1754,42.1832,42.1133,42.1288,64700.0
2014-11-13 13:10:00,54.24,54.26,54.23,54.24,16200.0,42.1366,42.1521,42.1288,42.1366,16200.0
2014-11-13 13:15:00,54.24,54.27,54.23,54.26,25600.0,42.1366,42.1599,42.1288,42.1521,25600.0
2014-11-13 13:20:00,54.25,54.26,54.22,54.22,60200.0,42.1443,42.1521,42.121,42.121,60200.0
2014-11-13 13:25:00,54.21,54.24,54.21,54.24,25800.0,42.1133,42.1366,42.1133,42.1366,25800.0
2014-11-13 13:30:00,54.24,54.24,54.19,54.2,48000.0,42.1366,42.1366,42.0977,42.1055,48000.0
2014-11-13 13:35:00,54.2,54.21,54.17,54.19,39700.0,42.1055,42.1133,42.0822,42.0977,39700.0
2014-11-13 13:40:00,54.18,54.21,54.18,54.21,23300.0,42.0899,42.1133,42.0899,42.1133,23300.0
2014-11-13 13:45:00,54.21,54.24,54.19,54.24,23900.0,42.1133,42.1366,42.0977,42.1366,23900.0
2014-11-13 13:50:00,54.24,54.27,54.23,54.25,40500.0,42.1366,42.1599,42.1288,42.1443,40500.0
2014-11-13 13:55:00,54.25,54.26,54.24,54.25,37800.0,42.1443,42.1521,42.1366,42.1443,37800.0
2014-11-13 14:00:00,54.26,54.27,54.24,54.27,33500.0,42.1521,42.1599,42.1366,42.1599,33500.0
2014-11-13 14:05:00,54.27,54.28,54.25,54.26,41100.0,42.1599,42.1676,42.1443,42.1521,41100.0
2014-11-13 14:10:00,54.26,54.26,54.21,54.21,51500.0,42.1521,42.1521,42.1133,42.1133,51500.0
2014-11-13 14:15:00,54.22,54.23,54.18,54.2,45300.0,42.121,42.1288,42.0899,42.1055,45300.0
2014-11-13 14:20:00,54.2,54.21,54.18,54.18,35400.0,42.1055,42.1133,42.0899,42.0899,35400.0
2014-11-13 14:25:00,54.17,54.23,54.17,54.22,52800.0,42.0822,42.1288,42.0822,42.121,52800.0
2014-11-13 14:30:00,54.23,54.3,54.22,54.3,55200.0,42.1288,42.1832,42.121,42.1832,55200.0
2014-11-13 14:35:00,54.29,54.39,54.29,54.39,125500.0,42.1754,42.2531,42.1754,42.2531,125500.0
2014-11-13 14:40:00,54.39,54.44,54.36,54.43,162900.0,42.2531,42.2919,42.2298,42.2842,162900.0
2014-11-13 14:45:00,54.43,54.46,54.43,54.45,52400.0,42.2842,42.3075,42.2842,42.2997,52400.0
2014-11-13 14:50:00,54.45,54.46,54.4,54.41,86900.0,42.2997,42.3075,42.2609,42.2686,86900.0
2014-11-13 14:55:00,54.4,54.41,54.4,54.4,70500.0,42.2609,42.2686,42.2609,42.2609,70500.0
2014-11-13 15:00:00,54.4,54.47,54.4,54.45,73700.0,42.2609,42.3152,42.2609,42.2997,73700.0
2014-11-13 15:05:00,54.44,54.49,54.44,54.49,57900.0,42.2919,42.3308,42.2919,42.3308,57900.0
2014-11-13 15:10:00,54.48,54.5,54.45,54.45,39900.0,42.323,42.3385,42.2997,42.2997,39900.0
2014-11-13 15:15:00,54.45,54.5,54.45,54.5,112200.0,42.2997,42.3385,42.2997,42.3385,112200.0
2014-11-13 15:20:00,54.49,54.54,54.49,54.54,81600.0,42.3308,42.3696,42.3308,42.3696,81600.0
2014-11-13 15:25:00,54.54,54.54,54.5,54.51,118300.0,42.3696,42.3696,42.3385,42.3463,118300.0
2014-11-13 15:30:00,54.5,54.55,54.47,54.55,155400.0,42.3385,42.3774,42.3152,42.3774,155400.0
2014-11-13 15:35:00,54.55,54.58,54.54,54.56,125900.0,42.3774,42.4007,42.3696,42.3852,125900.0
2014-11-13 15:40:00,54.57,54.61,54.56,54.59,149800.0,42.3929,42.424,42.3852,42.4085,149800.0
2014-11-13 15:45:00,54.59,54.6,54.54,54.55,173500.0,42.4085,42.4162,42.3696,42.3774,173500.0
2014-11-13 15:50:00,54.56,54.57,54.51,54.51,125500.0,42.3852,42.3929,42.3463,42.3463,125500.0
2014-11-13 15:55:00,54.52,54.53,54.47,54.51,217300.0,42.3541,42.3618,42.3152,42.3463,217300.0
2014-11-14 09:30:00,54.4,54.55,54.21,54.52,314700.0,42.2609,42.3774,42.1133,42.3541,314700.0
2014-11-14 09:35:00,54.52,54.54,54.46,54.48,80400.0,42.3541,42.3696,42.3075,42.323,80400.0
2014-11-14 09:40:00,54.48,54.48,54.28,54.3,83800.0,42.323,42.323,42.1676,42.1832,83800.0
2014-11-14 09:45:00,54.3,54.32,54.14,54.15,123600.0,42.1832,42.1987,42.0589,42.0666,123600.0
2014-11-14 09:50:00,54.15,54.22,54.12,54.16,119200.0,42.0666,42.121,42.0433,42.0744,119200.0
2014-11-14 09:55:00,54.16,54.18,54.13,54.14,90700.0,42.0744,42.0899,42.0511,42.0589,90700.0
2014-11-14 10:00:00,54.15,54.23,54.15,54.19,168000.0,42.0666,42.1288,42.0666,42.0977,168000.0
2014-11-14 10:05:00,54.19,54.21,54.12,54.14,140400.0,42.0977,42.1133,42.0433,42.0589,140400.0
2014-11-14 10:10:00,54.14,54.17,54.14,54.16,130600.0,42.0589,42.0822,42.0589,42.0744,130600.0
2014-11-14 10:15:00,54.16,54.18,54.14,54.18,98400.0,42.0744,42.0899,42.0589,42.0899,98400.0
2014-11-14 10:20:00,54.18,54.18,54.13,54.13,60400.0,42.0899,42.0899,42.0511,42.0511,60400.0
2014-11-14 10:25:00,54.13,54.14,54.05,54.07,105000.0,42.0511,42.0589,41.989,42.0045,105000.0
2014-11-14 10:30:00,54.07,54.09,54.01,54.01,168200.0,42.0045,42.02,41.9579,41.9579,168200.0
2014-11-14 10:35:00,54.01,54.02,53.99,54.02,127200.0,41.9579,41.9657,41.9423,41.9657,127200.0
2014-11-14 10:40:00,54.02,54.02,53.98,54.0,79200.0,41.9657,41.9657,41.9346,41.9501,79200.0
2014-11-14 10:45:00,54.0,54.02,53.98,54.01,105400.0,41.9501,41.9657,41.9346,41.9579,105400.0
2014-11-14 10:50:00,54.01,54.03,53.97,53.97,65300.0,41.9579,41.9734,41.9268,41.9268,65300.0
2014-11-14 10:55:00,53.98,53.98,53.95,53.97,94300.0,41.9346,41.9346,41.9113,41.9268,94300.0
2014-11-14 11:00:00,53.97,53.98,53.95,53.96,114700.0,41.9268,41.9346,41.9113,41.919,114700.0
2014-11-14 11:05:00,53.96,53.99,53.93,53.94,138300.0,41.919,41.9423,41.8957,41.9035,138300.0
2014-11-14 11:10:00,53.94,53.96,53.91,53.91,99800.0,41.9035,41.919,41.8802,41.8802,99800.0
2014-11-14 11:15:00,53.92,53.92,53.87,53.89,119100.0,41.888,41.888,41.8491,41.8647,119100.0
2014-11-14 11:20:00,53.89,53.92,53.88,53.91,56000.0,41.8647,41.888,41.8569,41.8802,56000.0
2014-11-14 11:25:00,53.92,53.93,53.9,53.91,58400.0,41.888,41.8957,41.8724,41.8802,58400.0
2014-11-14 11:30:00,53.91,53.91,53.85,53.87,98500.0,41.8802,41.8802,41.8336,41.8491,98500.0
2014-11-14 11:35:00,53.86,53.87,53.82,53.82,54400.0,41.8414,41.8491,41.8103,41.8103,54400.0
2014-11-14 11:40:00,53.82,53.82,53.78,53.79,66700.0,41.8103,41.8103,41.7792,41.787,66700.0
2014-11-14 11:45:00,53.79,53.8,53.78,53.8,62200.0,41.787,41.7947,41.7792,41.7947,62200.0
2014-11-14 11:50:00,53.8,53.81,53.78,53.8,78300.0,41.7947,41.8025,41.7792,41.7947,78300.0
2014-11-14 11:55:00,53.8,53.8,53.77,53.77,64900.0,41.7947,41.7947,41.7714,41.7714,64900.0
2014-11-14 12:00:00,53.78,53.79,53.75,53.77,136700.0,41.7792,41.787,41.7559,41.7714,136700.0
2014-11-14 12:05:00,53.77,53.78,53.75,53.77,63300.0,41.7714,41.7792,41.7559,41.7714,63300.0
2014-11-14 12:10:00,53.77,53.8,53.76,53.8,54900.0,41.7714,41.7947,41.7637,41.7947,54900.0
2014-11-14 12:15:00,53.8,53.81,53.75,53.76,103300.0,41.7947,41.8025,41.7559,41.7637,103300.0
2014-11-14 12:20:00,53.76,53.76,53.74,53.76,55700.0,41.7637,41.7637,41.7481,41.7637,55700.0
2014-11-14 12:25:00,53.76,53.76,53.71,53.71,91200.0,41.7637,41.7637,41.7248,41.7248,91200.0
2014-11-14 12:30:00,53.72,53.73,53.71,53.72,62300.0,41.7326,41.7404,41.7248,41.7326,62300.0
2014-11-14 12:35:00,53.71,53.73,53.69,53.7,109200.0,41.7248,41.7404,41.7093,41.7171,109200.0
2014-11-14 12:40:00,53.69,53.7,53.67,53.68,69800.0,41.7093,41.7171,41.6938,41.7015,69800.0
2014-11-14 12:45:00,53.69,53.69,53.66,53.68,69800.0,41.7093,41.7093,41.686,41.7015,69800.0
2014-11-14 12:50:00,53.68,53.68,53.67,53.67,28000.0,41.7015,41.7015,41.6938,41.6938,28000.0
2014-11-14 12:55:00,53.68,53.68,53.65,53.66,118300.0,41.7015,41.7015,41.6782,41.686,118300.0
2014-11-14 13:00:00,53.66,53.67,53.62,53.65,129300.0,41.686,41.6938,41.6549,41.6782,129300.0
2014-11-14 13:05:00,53.65,53.72,53.65,53.69,61500.0,41.6782,41.7326,41.6782,41.7093,61500.0
2014-11-14 13:10:00,53.69,53.72,53.68,53.72,35900.0,41.7093,41.7326,41.7015,41.7326,35900.0
2014-11-14 13:15:00,53.73,53.75,53.72,53.75,28700.0,41.7404,41.7559,41.7326,41.7559,28700.0
2014-11-14 13:20:00,53.75,53.78,53.74,53.78,22700.0,41.7559,41.7792,41.7481,41.7792,22700.0
2014-11-14 13:25:00,53.78,53.78,53.75,53.75,56600.0,41.7792,41.7792,41.7559,41.7559,56600.0
2014-11-14 13:30:00,53.76,53.77,53.71,53.73,71100.0,41.7637,41.7714,41.7248,41.7404,71100.0
2014-11-14 13:35:00,53.73,53.76,53.71,53.71,57200.0,41.7404,41.7637,41.7248,41.7248,57200.0
2014-11-14 13:40:00,53.72,53.73,53.69,53.7,54000.0,41.7326,41.7404,41.7093,41.7171,54000.0
2014-11-14 13:45:00,53.69,53.71,53.69,53.71,26300.0,41.7093,41.7248,41.7093,41.7248,26300.0
2014-11-14 13:50:00,53.71,53.71,53.7,53.7,37200.0,41.7248,41.7248,41.7171,41.7171,37200.0
2014-11-14 13:55:00,53.7,53.71,53.66,53.66,169600.0,41.7171,41.7248,41.686,41.686,169600.0
2014-11-14 14:00:00,53.67,53.67,53.61,53.62,93800.0,41.6938,41.6938,41.6471,41.6549,93800.0
2014-11-14 14:05:00,53.61,53.69,53.61,53.69,66500.0,41.6471,41.7093,41.6471,41.7093,66500.0
2014-11-14 14:10:00,53.68,53.73,53.68,53.73,42300.0,41.7015,41.7404,41.7015,41.7404,42300.0
2014-11-14 14:15:00,53.73,53.78,53.71,53.78,71500.0,41.7404,41.7792,41.7248,41.7792,71500.0
2014-11-14 14:20:00,53.78,53.79,53.75,53.75,52500.0,41.7792,41.787,41.7559,41.7559,52500.0
2014-11-14 14:25:00,53.75,53.78,53.72,53.72,54700.0,41.7559,41.7792,41.7326,41.7326,54700.0
2014-11-14 14:30:00,53.73,53.76,53.73,53.74,53600.0,41.7404,41.7637,41.7404,41.7481,53600.0
2014-11-14 14:35:00,53.74,53.74,53.69,53.7,87000.0,41.7481,41.7481,41.7093,41.7171,87000.0
2014-11-14 14:40:00,53.7,53.71,53.69,53.7,86100.0,41.7171,41.7248,41.7093,41.7171,86100.0
2014-11-14 14:45:00,53.69,53.7,53.65,53.66,87700.0,41.7093,41.7171,41.6782,41.686,87700.0
2014-11-14 14:50:00,53.66,53.67,53.65,53.67,93500.0,41.686,41.6938,41.6782,41.6938,93500.0
2014-11-14 14:55:00,53.66,53.69,53.66,53.69,37300.0,41.686,41.7093,41.686,41.7093,37300.0
2014-11-14 15:00:00,53.69,53.74,53.69,53.74,44400.0,41.7093,41.7481,41.7093,41.7481,44400.0
2014-11-14 15:05:00,53.74,53.77,53.73,53.77,32200.0,41.7481,41.7714,41.7404,41.7714,32200.0
2014-11-14 15:10:00,53.77,53.79,53.74,53.75,95900.0,41.7714,41.787,41.7481,41.7559,95900.0
2014-11-14 15:15:00,53.75,53.75,53.72,53.75,93200.0,41.7559,41.7559,41.7326,41.7559,93200.0
2014-11-14 15:20:00,53.75,53.78,53.74,53.78,50400.0,41.7559,41.7792,41.7481,41.7792,50400.0
2014-11-14 15:25:00,53.78,53.79,53.73,53.79,110300.0,41.7792,41.787,41.7404,41.787,110300.0
2014-11-14 15:30:00,53.79,53.8,53.77,53.8,110200.0,41.787,41.7947,41.7714,41.7947,110200.0
2014-11-14 15:35:00,53.8,53.84,53.8,53.84,139500.0,41.7947,41.8258,41.7947,41.8258,139500.0
2014-11-14 15:40:00,53.84,53.85,53.81,53.85,155100.0,41.8258,41.8336,41.8025,41.8336,155100.0
2014-11-14 15:45:00,53.85,53.85,53.82,53.83,250300.0,41.8336,41.8336,41.8103,41.818,250300.0
2014-11-14 15:50:00,53.83,53.91,53.8,53.9,329300.0,41.818,41.8802,41.7947,41.8724,329300.0
2014-11-14 15:55:00,53.91,53.93,53.86,53.92,618200.0,41.8802,41.8957,41.8414,41.888,618200.0
2014-11-17 09:30:00,53.81,53.91,53.72,53.84,238800.0,41.8025,41.8802,41.7326,41.8258,238800.0
2014-11-17 09:35:00,53.84,53.89,53.83,53.86,159800.0,41.8258,41.8647,41.818,41.8414,159800.0
2014-11-17 09:40:00,53.86,53.87,53.84,53.85,192300.0,41.8414,41.8491,41.8258,41.8336,192300.0
2014-11-17 09:45:00,53.85,53.9,53.85,53.85,140700.0,41.8336,41.8724,41.8336,41.8336,140700.0
2014-11-17 09:50:00,53.86,53.86,53.8,53.8,143900.0,41.8414,41.8414,41.7947,41.7947,143900.0
2014-11-17 09:55:00,53.8,53.86,53.8,53.8,224200.0,41.7947,41.8414,41.7947,41.7947,224200.0
2014-11-17 10:00:00,53.8,53.92,53.8,53.89,144700.0,41.7947,41.888,41.7947,41.8647,144700.0
2014-11-17 10:05:00,53.89,53.93,53.8,53.81,115000.0,41.8647,41.8957,41.7947,41.8025,115000.0
2014-11-17 10:10:00,53.81,53.83,53.77,53.83,175700.0,41.8025,41.818,41.7714,41.818,175700.0
2014-11-17 10:15:00,53.83,53.9,53.83,53.9,79200.0,41.818,41.8724,41.818,41.8724,79200.0
2014-11-17 10:20:00,53.89,53.89,53.85,53.88,66800.0,41.8647,41.8647,41.8336,41.8569,66800.0
2014-11-17 10:25:00,53.88,53.91,53.87,53.88,91200.0,41.8569,41.8802,41.8491,41.8569,91200.0
2014-11-17 10:30:00,53.88,53.89,53.77,53.77,91200.0,41.8569,41.8647,41.7714,41.7714,91200.0
2014-11-17 10:35:00,53.77,53.8,53.75,53.75,68800.0,41.7714,41.7947,41.7559,41.7559,68800.0
2014-11-17 10:40:00,53.76,53.76,53.7,53.71,87800.0,41.7637,41.7637,41.7171,41.7248,87800.0
2014-11-17 10:45:00,53.72,53.77,53.7,53.76,120200.0,41.7326,41.7714,41.7171,41.7637,120200.0
2014-11-17 10:50:00,53.76,53.82,53.75,53.82,52900.0,41.7637,41.8103,41.7559,41.8103,52900.0
2014-11-17 10:55:00,53.83,53.91,53.83,53.86,79800.0,41.818,41.8802,41.818,41.8414,79800.0
2014-11-17 11:00:00,53.86,53.87,53.83,53.83,41600.0,41.8414,41.8491,41.818,41.818,41600.0
2014-11-17 11:05:00,53.82,53.85,53.81,53.81,60000.0,41.8103,41.8336,41.8025,41.8025,60000.0
2014-11-17 11:10:00,53.8,53.81,53.77,53.78,28400.0,41.7947,41.8025,41.7714,41.7792,28400.0
2014-11-17 11:15:00,53.79,53.84,53.77,53.84,145400.0,41.787,41.8258,41.7714,41.8258,145400.0
2014-11-17 11:20:00,53.84,53.93,53.83,53.91,181700.0,41.8258,41.8957,41.818,41.8802,181700.0
2014-11-17 11:25:00,53.9,53.92,53.79,53.79,59800.0,41.8724,41.888,41.787,41.787,59800.0
2014-11-17 11:30:00,53.79,53.85,53.74,53.82,186000.0,41.787,41.8336,41.7481,41.8103,186000.0
2014-11-17 11:35:00,53.82,53.86,53.81,53.85,69200.0,41.8103,41.8414,41.8025,41.8336,69200.0
2014-11-17 11:40:00,53.85,53.86,53.83,53.85,84400.0,41.8336,41.8414,41.818,41.8336,84400.0
2014-11-17 11:45:00,53.85,53.87,53.84,53.87,28400.0,41.8336,41.8491,41.8258,41.8491,28400.0
2014-11-17 11:50:00,53.87,53.87,53.8,53.84,65600.0,41.8491,41.8491,41.7947,41.8258,65600.0
2014-11-17 11:55:00,53.84,53.84,53.81,53.83,130000.0,41.8258,41.8258,41.8025,41.818,130000.0
2014-11-17 12:00:00,53.83,53.84,53.81,53.82,25800.0,41.818,41.8258,41.8025,41.8103,25800.0
2014-11-17 12:05:00,53.82,53.83,53.81,53.83,27600.0,41.8103,41.818,41.8025,41.818,27600.0
2014-11-17 12:10:00,53.83,53.91,53.83,53.91,45100.0,41.818,41.8802,41.818,41.8802,45100.0
2014-11-17 12:15:00,53.91,53.91,53.89,53.91,29500.0,41.8802,41.8802,41.8647,41.8802,29500.0
2014-11-17 12:20:00,53.91,53.92,53.9,53.91,50500.0,41.8802,41.888,41.8724,41.8802,50500.0
2014-11-17 12:25:00,53.9,53.93,53.89,53.91,81400.0,41.8724,41.8957,41.8647,41.8802,81400.0
2014-11-17 12:30:00,53.91,53.91,53.85,53.86,43500.0,41.8802,41.8802,41.8336,41.8414,43500.0
2014-11-17 12:35:00,53.87,53.88,53.86,53.87,19700.0,41.8491,41.8569,41.8414,41.8491,19700.0
2014-11-17 12:40:00,53.88,53.93,53.87,53.89,47700.0,41.8569,41.8957,41.8491,41.8647,47700.0
2014-11-17 12:45:00,53.9,53.93,53.89,53.91,95000.0,41.8724,41.8957,41.8647,41.8802,95000.0
2014-11-17 12:50:00,53.92,53.92,53.89,53.92,81900.0,41.888,41.888,41.8647,41.888,81900.0
2014-11-17 12:55:00,53.91,53.92,53.89,53.9,45900.0,41.8802,41.888,41.8647,41.8724,45900.0
2014-11-17 13:00:00,53.9,53.9,53.89,53.9,24800.0,41.8724,41.8724,41.8647,41.8724,24800.0
2014-11-17 13:05:00,53.89,53.91,53.89,53.91,11500.0,41.8647,41.8802,41.8647,41.8802,11500.0
2014-11-17 13:10:00,53.91,53.91,53.89,53.9,19100.0,41.8802,41.8802,41.8647,41.8724,19100.0
2014-11-17 13:15:00,53.91,53.95,53.9,53.95,35200.0,41.8802,41.9113,41.8724,41.9113,35200.0
2014-11-17 13:20:00,53.95,54.0,53.94,54.0,29300.0,41.9113,41.9501,41.9035,41.9501,29300.0
2014-11-17 13:25:00,54.0,54.0,53.97,53.98,33000.0,41.9501,41.9501,41.9268,41.9346,33000.0
2014-11-17 13:30:00,53.99,54.0,53.98,53.98,32700.0,41.9423,41.9501,41.9346,41.9346,32700.0
2014-11-17 13:35:00,53.99,54.0,53.94,53.99,57400.0,41.9423,41.9501,41.9035,41.9423,57400.0
2014-11-17 13:40:00,53.99,53.99,53.96,53.96,64500.0,41.9423,41.9423,41.919,41.919,64500.0
2014-11-17 13:45:00,53.97,53.97,53.91,53.91,34200.0,41.9268,41.9268,41.8802,41.8802,34200.0
2014-11-17 13:50:00,53.91,53.93,53.91,53.93,44100.0,41.8802,41.8957,41.8802,41.8957,44100.0
2014-11-17 13:55:00,53.93,54.0,53.93,53.99,44400.0,41.8957,41.9501,41.8957,41.9423,44400.0
2014-11-17 14:00:00,53.99,53.99,53.98,53.98,17800.0,41.9423,41.9423,41.9346,41.9346,17800.0
2014-11-17 14:05:00,53.99,53.99,53.96,53.96,22800.0,41.9423,41.9423,41.919,41.919,22800.0
2014-11-17 14:10:00,53.96,53.97,53.95,53.97,69200.0,41.919,41.9268,41.9113,41.9268,69200.0
2014-11-17 14:15:00,53.96,53.98,53.95,53.98,34700.0,41.919,41.9346,41.9113,41.9346,34700.0
2014-11-17 14:20:00,53.98,53.98,53.95,53.96,53300.0,41.9346,41.9346,41.9113,41.919,53300.0
2014-11-17 14:25:00,53.95,53.96,53.95,53.96,36000.0,41.9113,41.919,41.9113,41.919,36000.0
2014-11-17 14:30:00,53.96,53.99,53.95,53.98,70500.0,41.919,41.9423,41.9113,41.9346,70500.0
2014-11-17 14:35:00,53.99,54.02,53.98,54.02,88800.0,41.9423,41.9657,41.9346,41.9657,88800.0
2014-11-17 14:40:00,54.02,54.03,54.0,54.02,67900.0,41.9657,41.9734,41.9501,41.9657,67900.0
2014-11-17 14:45:00,54.02,54.02,53.98,53.98,66100.0,41.9657,41.9657,41.9346,41.9346,66100.0
2014-11-17 14:50:00,53.99,53.99,53.98,53.98,30200.0,41.9423,41.9423,41.9346,41.9346,30200.0
2014-11-17 14:55:00,53.98,54.03,53.96,54.01,121700.0,41.9346,41.9734,41.919,41.9579,121700.0
2014-11-17 15:00:00,54.02,54.03,54.0,54.03,80000.0,41.9657,41.9734,41.9501,41.9734,80000.0
2014-11-17 15:05:00,54.02,54.03,53.99,54.02,102300.0,41.9657,41.9734,41.9423,41.9657,102300.0
2014-11-17 15:10:00,54.02,54.03,54.0,54.02,87100.0,41.9657,41.9734,41.9501,41.9657,87100.0
2014-11-17 15:15:00,54.02,54.02,53.99,54.0,67400.0,41.9657,41.9657,41.9423,41.9501,67400.0
2014-11-17 15:20:00,54.0,54.01,53.99,54.01,76100.0,41.9501,41.9579,41.9423,41.9579,76100.0
2014-11-17 15:25:00,54.01,54.02,54.0,54.02,185300.0,41.9579,41.9657,41.9501,41.9657,185300.0
2014-11-17 15:30:00,54.02,54.02,54.01,54.01,86800.0,41.9657,41.9657,41.9579,41.9579,86800.0
2014-11-17 15:35:00,54.01,54.02,54.0,54.02,143800.0,41.9579,41.9657,41.9501,41.9657,143800.0
2014-11-17 15:40:00,54.02,54.05,54.0,54.04,153200.0,41.9657,41.989,41.9501,41.9812,153200.0
2014-11-17 15:45:00,54.04,54.06,54.04,54.06,105100.0,41.9812,41.9967,41.9812,41.9967,105100.0
2014-11-17 15:50:00,54.05,54.08,54.03,54.04,206500.0,41.989,42.0123,41.9734,41.9812,206500.0
2014-11-17 15:55:00,54.04,54.05,54.02,54.02,246600.0,41.9812,41.989,41.9657,41.9657,246600.0
2014-11-18 09:30:00,54.12,54.16,53.97,54.14,176500.0,42.0433,42.0744,41.9268,42.0589,176500.0
2014-11-18 09:35:00,54.14,54.16,54.11,54.12,69900.0,42.0589,42.0744,42.0356,42.0433,69900.0
2014-11-18 09:40:00,54.12,54.14,54.07,54.09,99100.0,42.0433,42.0589,42.0045,42.02,99100.0
2014-11-18 09:45:00,54.09,54.13,54.05,54.13,108300.0,42.02,42.0511,41.989,42.0511,108300.0
2014-11-18 09:50:00,54.12,54.13,54.07,54.08,50500.0,42.0433,42.0511,42.0045,42.0123,50500.0
2014-11-18 09:55:00,54.08,54.08,54.03,54.07,45300.0,42.0123,42.0123,41.9734,42.0045,45300.0
2014-11-18 10:00:00,54.07,54.1,54.06,54.1,88400.0,42.0045,42.0278,41.9967,42.0278,88400.0
2014-11-18 10:05:00,54.1,54.13,54.09,54.13,43900.0,42.0278,42.0511,42.02,42.0511,43900.0
2014-11-18 10:10:00,54.13,54.2,54.13,54.15,88500.0,42.0511,42.1055,42.0511,42.0666,88500.0
2014-11-18 10:15:00,54.15,54.18,54.13,54.13,65800.0,42.0666,42.0899,42.0511,42.0511,65800.0
2014-11-18 10:20:00,54.14,54.14,54.09,54.1,38800.0,42.0589,42.0589,42.02,42.0278,38800.0
2014-11-18 10:25:00,54.1,54.15,54.1,54.15,69700.0,42.0278,42.0666,42.0278,42.0666,69700.0
2014-11-18 10:30:00,54.15,54.16,54.13,54.13,44100.0,42.0666,42.0744,42.0511,42.0511,44100.0
2014-11-18 10:35:00,54.14,54.14,54.09,54.11,100300.0,42.0589,42.0589,42.02,42.0356,100300.0
2014-11-18 10:40:00,54.11,54.12,54.08,54.09,60900.0,42.0356,42.0433,42.0123,42.02,60900.0
2014-11-18 10:45:00,54.09,54.1,54.07,54.09,47000.0,42.02,42.0278,42.0045,42.02,47000.0
2014-11-18 10:50:00,54.09,54.09,54.07,54.07,26300.0,42.02,42.02,42.0045,42.0045,26300.0
2014-11-18 10:55:00,54.08,54.09,54.05,54.08,85200.0,42.0123,42.02,41.989,42.0123,85200.0
2014-11-18 11:00:00,54.08,54.09,54.05,54.05,46000.0,42.0123,42.02,41.989,41.989,46000.0
2014-11-18 11:05:00,54.06,54.08,54.05,54.07,77000.0,41.9967,42.0123,41.989,42.0045,77000.0
2014-11-18 11:10:00,54.07,54.09,54.07,54.09,59400.0,42.0045,42.02,42.0045,42.02,59400.0
2014-11-18 11:15:00,54.09,54.09,54.07,54.07,21500.0,42.02,42.02,42.0045,42.0045,21500.0
2014-11-18 11:20:00,54.08,54.09,54.07,54.08,77200.0,42.0123,42.02,42.0045,42.0123,77200.0
2014-11-18 11:25:00,54.08,54.08,54.07,54.07,54000.0,42.0123,42.0123,42.0045,42.0045,54000.0
2014-11-18 11:30:00,54.08,54.09,54.07,54.09,100200.0,42.0123,42.02,42.0045,42.02,100200.0
2014-11-18 11:35:00,54.09,54.12,54.08,54.12,44900.0,42.02,42.0433,42.0123,42.0433,44900.0
2014-11-18 11:40:00,54.12,54.12,54.09,54.09,30600.0,42.0433,42.0433,42.02,42.02,30600.0
2014-11-18 11:45:00,54.09,54.1,54.09,54.1,31300.0,42.02,42.0278,42.02,42.0278,31300.0
2014-11-18 11:50:00,54.1,54.1,54.07,54.07,28400.0,42.0278,42.0278,42.0045,42.0045,28400.0
2014-11-18 11:55:00,54.07,54.09,54.07,54.07,74500.0,42.0045,42.02,42.0045,42.0045,74500.0
2014-11-18 12:00:00,54.08,54.08,54.04,54.05,32700.0,42.0123,42.0123,41.9812,41.989,32700.0
2014-11-18 12:05:00,54.05,54.06,54.04,54.05,69500.0,41.989,41.9967,41.9812,41.989,69500.0
2014-11-18 12:10:00,54.05,54.06,54.03,54.05,53900.0,41.989,41.9967,41.9734,41.989,53900.0
2014-11-18 12:15:00,54.05,54.05,54.04,54.05,10100.0,41.989,41.989,41.9812,41.989,10100.0
2014-11-18 12:20:00,54.05,54.06,54.03,54.05,75400.0,41.989,41.9967,41.9734,41.989,75400.0
2014-11-18 12:25:00,54.04,54.08,54.04,54.05,45100.0,41.9812,42.0123,41.9812,41.989,45100.0
2014-11-18 12:30:00,54.05,54.07,54.04,54.06,18000.0,41.989,42.0045,41.9812,41.9967,18000.0
2014-11-18 12:35:00,54.07,54.07,54.0,54.01,71900.0,42.0045,42.0045,41.9501,41.9579,71900.0
2014-11-18 12:40:00,54.0,54.03,53.99,54.0,88800.0,41.9501,41.9734,41.9423,41.9501,88800.0
2014-11-18 12:45:00,54.0,54.07,54.0,54.07,95100.0,41.9501,42.0045,41.9501,42.0045,95100.0
2014-11-18 12:50:00,54.07,54.07,54.01,54.02,63800.0,42.0045,42.0045,41.9579,41.9657,63800.0
2014-11-18 12:55:00,54.02,54.02,53.99,54.01,43300.0,41.9657,41.9657,41.9423,41.9579,43300.0
2014-11-18 13:00:00,54.01,54.02,54.0,54.02,20800.0,41.9579,41.9657,41.9501,41.9657,20800.0
2014-11-18 13:05:00,54.02,54.02,54.0,54.01,25000.0,41.9657,41.9657,41.9501,41.9579,25000.0
2014-11-18 13:10:00,54.01,54.01,53.98,53.98,39100.0,41.9579,41.9579,41.9346,41.9346,39100.0
2014-11-18 13:15:00,53.98,54.0,53.98,54.0,28900.0,41.9346,41.9501,41.9346,41.9501,28900.0
2014-11-18 13:20:00,54.0,54.02,53.99,54.0,37200.0,41.9501,41.9657,41.9423,41.9501,37200.0
2014-11-18 13:25:00,54.0,54.02,54.0,54.01,45000.0,41.9501,41.9657,41.9501,41.9579,45000.0
2014-11-18 13:30:00,54.01,54.01,53.98,53.99,25400.0,41.9579,41.9579,41.9346,41.9423,25400.0
2014-11-18 13:35:00,53.98,53.99,53.96,53.97,24400.0,41.9346,41.9423,41.919,41.9268,24400.0
2014-11-18 13:40:00,53.97,53.97,53.92,53.92,67400.0,41.9268,41.9268,41.888,41.888,67400.0
2014-11-18 13:45:00,53.92,53.93,53.91,53.91,40500.0,41.888,41.8957,41.8802,41.8802,40500.0
2014-11-18 13:50:00,53.9,53.93,53.9,53.92,25400.0,41.8724,41.8957,41.8724,41.888,25400.0
2014-11-18 13:55:00,53.92,53.93,53.91,53.91,27400.0,41.888,41.8957,41.8802,41.8802,27400.0
2014-11-18 14:00:00,53.91,53.94,53.91,53.94,93600.0,41.8802,41.9035,41.8802,41.9035,93600.0
2014-11-18 14:05:00,53.94,53.94,53.93,53.93,19000.0,41.9035,41.9035,41.8957,41.8957,19000.0
2014-11-18 14:10:00,53.94,53.97,53.93,53.97,91000.0,41.9035,41.9268,41.8957,41.9268,91000.0
2014-11-18 14:15:00,53.97,53.97,53.94,53.96,78600.0,41.9268,41.9268,41.9035,41.919,78600.0
2014-11-18 14:20:00,53.96,53.97,53.91,53.92,187700.0,41.919,41.9268,41.8802,41.888,187700.0
2014-11-18 14:25:00,53.93,53.93,53.91,53.91,22500.0,41.8957,41.8957,41.8802,41.8802,22500.0
2014-11-18 14:30:00,53.92,53.93,53.9,53.93,60500.0,41.888,41.8957,41.8724,41.8957,60500.0
2014-11-18 14:35:00,53.93,53.93,53.9,53.91,89000.0,41.8957,41.8957,41.8724,41.8802,89000.0
2014-11-18 14:40:00,53.9,53.91,53.86,53.89,110900.0,41.8724,41.8802,41.8414,41.8647,110900.0
2014-11-18 14:45:00,53.89,53.89,53.87,53.89,55100.0,41.8647,41.8647,41.8491,41.8647,55100.0
2014-11-18 14:50:00,53.89,53.89,53.87,53.89,60700.0,41.8647,41.8647,41.8491,41.8647,60700.0
2014-11-18 14:55:00,53.89,53.89,53.85,53.85,51600.0,41.8647,41.8647,41.8336,41.8336,51600.0
2014-11-18 15:00:00,53.85,53.91,53.85,53.9,302100.0,41.8336,41.8802,41.8336,41.8724,302100.0
2014-11-18 15:05:00,53.9,53.95,53.89,53.95,48000.0,41.8724,41.9113,41.8647,41.9113,48000.0
2014-11-18 15:10:00,53.95,53.95,53.94,53.94,37400.0,41.9113,41.9113,41.9035,41.9035,37400.0
2014-11-18 15:15:00,53.94,53.95,53.91,53.95,106200.0,41.9035,41.9113,41.8802,41.9113,106200.0
2014-11-18 15:20:00,53.95,53.98,53.94,53.95,142600.0,41.9113,41.9346,41.9035,41.9113,142600.0
2014-11-18 15:25:00,53.94,53.95,53.94,53.94,69200.0,41.9035,41.9113,41.9035,41.9035,69200.0
2014-11-18 15:30:00,53.94,53.95,53.88,53.89,160300.0,41.9035,41.9113,41.8569,41.8647,160300.0
2014-11-18 15:35:00,53.89,53.9,53.85,53.88,171800.0,41.8647,41.8724,41.8336,41.8569,171800.0
2014-11-18 15:40:00,53.88,53.89,53.85,53.89,203400.0,41.8569,41.8647,41.8336,41.8647,203400.0
2014-11-18 15:45:00,53.89,53.89,53.83,53.83,209200.0,41.8647,41.8647,41.818,41.818,209200.0
2014-11-18 15:50:00,53.84,53.84,53.8,53.8,262500.0,41.8258,41.8258,41.7947,41.7947,262500.0
2014-11-18 15:55:00,53.8,53.93,53.79,53.91,550900.0,41.7947,41.8957,41.787,41.8802,550900.0
2014-11-19 09:30:00,53.8,53.93,53.66,53.9,167400.0,41.7947,41.8957,41.686,41.8724,167400.0
2014-11-19 09:35:00,53.9,53.98,53.78,53.96,134000.0,41.8724,41.9346,41.7792,41.919,134000.0
2014-11-19 09:40:00,53.96,54.05,53.94,54.04,97400.0,41.919,41.989,41.9035,41.9812,97400.0
2014-11-19 09:45:00,54.05,54.05,54.0,54.0,64800.0,41.989,41.989,41.9501,41.9501,64800.0
2014-11-19 09:50:00,54.0,54.0,53.93,53.95,69500.0,41.9501,41.9501,41.8957,41.9113,69500.0
2014-11-19 09:55:00,53.95,53.99,53.92,53.98,61300.0,41.9113,41.9423,41.888,41.9346,61300.0
2014-11-19 10:00:00,53.99,54.01,53.9,54.0,112300.0,41.9423,41.9579,41.8724,41.9501,112300.0
2014-11-19 10:05:00,54.01,54.02,53.94,53.98,102600.0,41.9579,41.9657,41.9035,41.9346,102600.0
2014-11-19 10:10:00,53.98,54.0,53.94,53.99,87200.0,41.9346,41.9501,41.9035,41.9423,87200.0
2014-11-19 10:15:00,54.0,54.0,53.95,53.97,75700.0,41.9501,41.9501,41.9113,41.9268,75700.0
2014-11-19 10:20:00,53.98,53.98,53.94,53.97,87800.0,41.9346,41.9346,41.9035,41.9268,87800.0
2014-11-19 10:25:00,53.96,53.97,53.91,53.93,57700.0,41.919,41.9268,41.8802,41.8957,57700.0
2014-11-19 10:30:00,53.93,53.97,53.9,53.9,48400.0,41.8957,41.9268,41.8724,41.8724,48400.0
2014-11-19 10:35:00,53.9,53.96,53.9,53.94,71800.0,41.8724,41.919,41.8724,41.9035,71800.0
2014-11-19 10:40:00,53.95,53.98,53.94,53.95,73100.0,41.9113,41.9346,41.9035,41.9113,73100.0
2014-11-19 10:45:00,53.96,53.98,53.94,53.94,108600.0,41.919,41.9346,41.9035,41.9035,108600.0
2014-11-19 10:50:00,53.94,54.0,53.92,54.0,53400.0,41.9035,41.9501,41.888,41.9501,53400.0
2014-11-19 10:55:00,54.0,54.03,53.97,53.98,73300.0,41.9501,41.9734,41.9268,41.9346,73300.0
2014-11-19 11:00:00,53.98,54.0,53.94,54.0,63400.0,41.9346,41.9501,41.9035,41.9501,63400.0
2014-11-19 11:05:00,53.99,54.02,53.96,54.01,67900.0,41.9423,41.9657,41.919,41.9579,67900.0
2014-11-19 11:10:00,54.01,54.03,53.99,54.02,50300.0,41.9579,41.9734,41.9423,41.9657,50300.0
2014-11-19 11:15:00,54.02,54.04,54.02,54.04,35300.0,41.9657,41.9812,41.9657,41.9812,35300.0
2014-11-19 11:20:00,54.03,54.04,53.99,54.01,35700.0,41.9734,41.9812,41.9423,41.9579,35700.0
2014-11-19 11:25:00,54.01,54.02,53.99,54.01,40500.0,41.9579,41.9657,41.9423,41.9579,40500.0
2014-11-19 11:30:00,54.01,54.02,53.99,54.02,34900.0,41.9579,41.9657,41.9423,41.9657,34900.0
2014-11-19 11:35:00,54.02,54.02,53.99,53.99,30600.0,41.9657,41.9657,41.9423,41.9423,30600.0
2014-11-19 11:40:00,54.0,54.02,53.99,54.01,31500.0,41.9501,41.9657,41.9423,41.9579,31500.0
2014-11-19 11:45:00,54.01,54.04,54.01,54.02,19100.0,41.9579,41.9812,41.9579,41.9657,19100.0
2014-11-19 11:50:00,54.03,54.03,54.02,54.03,25400.0,41.9734,41.9734,41.9657,41.9734,25400.0
2014-11-19 11:55:00,54.02,54.04,54.0,54.04,41700.0,41.9657,41.9812,41.9501,41.9812,41700.0
2014-11-19 12:00:00,54.04,54.04,54.02,54.03,22500.0,41.9812,41.9812,41.9657,41.9734,22500.0
2014-11-19 12:05:00,54.02,54.03,54.0,54.0,39400.0,41.9657,41.9734,41.9501,41.9501,39400.0
2014-11-19 12:10:00,54.01,54.01,53.97,53.98,36300.0,41.9579,41.9579,41.9268,41.9346,36300.0
2014-11-19 12:15:00,53.99,54.02,53.99,54.02,24800.0,41.9423,41.9657,41.9423,41.9657,24800.0
2014-11-19 12:20:00,54.02,54.03,54.0,54.0,65800.0,41.9657,41.9734,41.9501,41.9501,65800.0
2014-11-19 12:25:00,54.0,54.01,53.99,53.99,21500.0,41.9501,41.9579,41.9423,41.9423,21500.0
2014-11-19 12:30:00,54.0,54.0,53.99,54.0,12300.0,41.9501,41.9501,41.9423,41.9501,12300.0
2014-11-19 12:35:00,54.0,54.01,53.98,53.98,55300.0,41.9501,41.9579,41.9346,41.9346,55300.0
2014-11-19 12:40:00,53.98,54.02,53.98,54.02,24700.0,41.9346,41.9657,41.9346,41.9657,24700.0
2014-11-19 12:45:00,54.02,54.03,54.0,54.02,32700.0,41.9657,41.9734,41.9501,41.9657,32700.0
2014-11-19 12:50:00,54.02,54.03,54.01,54.02,51500.0,41.9657,41.9734,41.9579,41.9657,51500.0
2014-11-19 12:55:00,54.02,54.04,54.01,54.03,37100.0,41.9657,41.9812,41.9579,41.9734,37100.0
2014-11-19 13:00:00,54.04,54.04,54.02,54.02,78000.0,41.9812,41.9812,41.9657,41.9657,78000.0
2014-11-19 13:05:00,54.02,54.04,54.0,54.02,34500.0,41.9657,41.9812,41.9501,41.9657,34500.0
2014-11-19 13:10:00,54.03,54.04,54.01,54.01,41500.0,41.9734,41.9812,41.9579,41.9579,41500.0
2014-11-19 13:15:00,54.01,54.03,54.0,54.02,49200.0,41.9579,41.9734,41.9501,41.9657,49200.0
2014-11-19 13:20:00,54.03,54.04,54.0,54.03,42100.0,41.9734,41.9812,41.9501,41.9734,42100.0
2014-11-19 13:25:00,54.03,54.05,54.01,54.04,45700.0,41.9734,41.989,41.9579,41.9812,45700.0
2014-11-19 13:30:00,54.04,54.06,54.02,54.04,108600.0,41.9812,41.9967,41.9657,41.9812,108600.0
2014-11-19 13:35:00,54.04,54.05,54.01,54.05,34400.0,41.9812,41.989,41.9579,41.989,34400.0
2014-11-19 13:40:00,54.05,54.06,54.02,54.05,64800.0,41.989,41.9967,41.9657,41.989,64800.0
2014-11-19 13:45:00,54.06,54.06,54.02,54.04,67500.0,41.9967,41.9967,41.9657,41.9812,67500.0
2014-11-19 13:50:00,54.03,54.07,54.02,54.06,130200.0,41.9734,42.0045,41.9657,41.9967,130200.0
2014-11-19 13:55:00,54.06,54.07,54.0,54.0,47600.0,41.9967,42.0045,41.9501,41.9501,47600.0
2014-11-19 14:00:00,54.01,54.12,53.97,54.06,199000.0,41.9579,42.0433,41.9268,41.9967,199000.0
2014-11-19 14:05:00,54.06,54.07,54.03,54.06,66700.0,41.9967,42.0045,41.9734,41.9967,66700.0
2014-11-19 14:10:00,54.06,54.1,54.02,54.02,62700.0,41.9967,42.0278,41.9657,41.9657,62700.0
2014-11-19 14:15:00,54.02,54.07,54.02,54.07,42800.0,41.9657,42.0045,41.9657,42.0045,42800.0
2014-11-19 14:20:00,54.07,54.07,53.93,53.97,89800.0,42.0045,42.0045,41.8957,41.9268,89800.0
2014-11-19 14:25:00,53.97,54.02,53.97,53.98,51600.0,41.9268,41.9657,41.9268,41.9346,51600.0
2014-11-19 14:30:00,53.98,54.04,53.97,54.01,74800.0,41.9346,41.9812,41.9268,41.9579,74800.0
2014-11-19 14:35:00,54.01,54.04,53.98,54.03,89500.0,41.9579,41.9812,41.9346,41.9734,89500.0
2014-11-19 14:40:00,54.02,54.03,53.96,53.99,33900.0,41.9657,41.9734,41.919,41.9423,33900.0
2014-11-19 14:45:00,53.99,54.0,53.93,53.96,43900.0,41.9423,41.9501,41.8957,41.919,43900.0
2014-11-19 14:50:00,53.96,54.01,53.95,53.97,44500.0,41.919,41.9579,41.9113,41.9268,44500.0
2014-11-19 14:55:00,53.97,54.01,53.96,53.98,41500.0,41.9268,41.9579,41.919,41.9346,41500.0
2014-11-19 15:00:00,53.98,53.99,53.95,53.96,49300.0,41.9346,41.9423,41.9113,41.919,49300.0
2014-11-19 15:05:00,53.96,53.99,53.95,53.96,47900.0,41.919,41.9423,41.9113,41.919,47900.0
2014-11-19 15:10:00,53.97,53.99,53.94,53.97,84500.0,41.9268,41.9423,41.9035,41.9268,84500.0
2014-11-19 15:15:00,53.96,54.0,53.95,54.0,79900.0,41.919,41.9501,41.9113,41.9501,79900.0
2014-11-19 15:20:00,54.0,54.04,53.99,54.02,94500.0,41.9501,41.9812,41.9423,41.9657,94500.0
2014-11-19 15:25:00,54.02,54.04,54.0,54.0,73100.0,41.9657,41.9812,41.9501,41.9501,73100.0
2014-11-19 15:30:00,54.01,54.03,53.98,54.03,68700.0,41.9579,41.9734,41.9346,41.9734,68700.0
2014-11-19 15:35:00,54.03,54.04,54.0,54.02,79500.0,41.9734,41.9812,41.9501,41.9657,79500.0
2014-11-19 15:40:00,54.01,54.06,53.98,54.03,106700.0,41.9579,41.9967,41.9346,41.9734,106700.0
2014-11-19 15:45:00,54.04,54.05,54.02,54.04,156100.0,41.9812,41.989,41.9657,41.9812,156100.0
2014-11-19 15:50:00,54.04,54.05,54.03,54.05,110600.0,41.9812,41.989,41.9734,41.989,110600.0
2014-11-19 15:55:00,54.05,54.05,53.99,54.02,268900.0,41.989,41.989,41.9423,41.9657,268900.0
2014-11-20 09:30:00,53.75,53.93,53.69,53.84,150100.0,41.7559,41.8957,41.7093,41.8258,150100.0
2014-11-20 09:35:00,53.84,53.89,53.82,53.87,73500.0,41.8258,41.8647,41.8103,41.8491,73500.0
2014-11-20 09:40:00,53.86,54.05,53.85,54.05,93000.0,41.8414,41.989,41.8336,41.989,93000.0
2014-11-20 09:45:00,54.03,54.03,53.95,54.03,92500.0,41.9734,41.9734,41.9113,41.9734,92500.0
2014-11-20 09:50:00,54.03,54.13,54.0,54.13,97300.0,41.9734,42.0511,41.9501,42.0511,97300.0
2014-11-20 09:55:00,54.13,54.21,54.12,54.21,78400.0,42.0511,42.1133,42.0433,42.1133,78400.0
2014-11-20 10:00:00,54.22,54.3,54.22,54.25,129300.0,42.121,42.1832,42.121,42.1443,129300.0
2014-11-20 10:05:00,54.26,54.3,54.25,54.27,95400.0,42.1521,42.1832,42.1443,42.1599,95400.0
2014-11-20 10:10:00,54.28,54.28,54.21,54.22,101600.0,42.1676,42.1676,42.1133,42.121,101600.0
2014-11-20 10:15:00,54.23,54.28,54.23,54.27,124200.0,42.1288,42.1676,42.1288,42.1599,124200.0
2014-11-20 10:20:00,54.28,54.32,54.27,54.32,64400.0,42.1676,42.1987,42.1599,42.1987,64400.0
2014-11-20 10:25:00,54.32,54.33,54.28,54.29,86900.0,42.1987,42.2065,42.1676,42.1754,86900.0
2014-11-20 10:30:00,54.3,54.3,54.26,54.29,64600.0,42.1832,42.1832,42.1521,42.1754,64600.0
2014-11-20 10:35:00,54.29,54.45,54.29,54.43,132200.0,42.1754,42.2997,42.1754,42.2842,132200.0
2014-11-20 10:40:00,54.42,54.43,54.36,54.39,106600.0,42.2764,42.2842,42.2298,42.2531,106600.0
2014-11-20 10:45:00,54.4,54.44,54.39,54.4,46600.0,42.2609,42.2919,42.2531,42.2609,46600.0
2014-11-20 10:50:00,54.4,54.41,54.39,54.4,53500.0,42.2609,42.2686,42.2531,42.2609,53500.0
2014-11-20 10:55:00,54.41,54.41,54.33,54.33,47500.0,42.2686,42.2686,42.2065,42.2065,47500.0
2014-11-20 11:00:00,54.34,54.35,54.32,54.32,33300.0,42.2142,42.222,42.1987,42.1987,33300.0
2014-11-20 11:05:00,54.33,54.34,54.3,54.3,40300.0,42.2065,42.2142,42.1832,42.1832,40300.0
2014-11-20 11:10:00,54.3,54.34,54.28,54.3,67200.0,42.1832,42.2142,42.1676,42.1832,67200.0
2014-11-20 11:15:00,54.31,54.42,54.3,54.4,76000.0,42.1909,42.2764,42.1832,42.2609,76000.0
2014-11-20 11:20:00,54.4,54.41,54.37,54.41,45800.0,42.2609,42.2686,42.2375,42.2686,45800.0
2014-11-20 11:25:00,54.41,54.44,54.41,54.42,33000.0,42.2686,42.2919,42.2686,42.2764,33000.0
2014-11-20 11:30:00,54.43,54.43,54.38,54.41,121100.0,42.2842,42.2842,42.2453,42.2686,121100.0
2014-11-20 11:35:00,54.42,54.45,54.41,54.44,47900.0,42.2764,42.2997,42.2686,42.2919,47900.0
2014-11-20 11:40:00,54.44,54.46,54.43,54.46,69200.0,42.2919,42.3075,42.2842,42.3075,69200.0
2014-11-20 11:45:00,54.45,54.46,54.44,54.45,52000.0,42.2997,42.3075,42.2919,42.2997,52000.0
2014-11-20 11:50:00,54.45,54.46,54.43,54.46,65600.0,42.2997,42.3075,42.2842,42.3075,65600.0
2014-11-20 11:55:00,54.46,54.46,54.4,54.4,92300.0,42.3075,42.3075,42.2609,42.2609,92300.0
2014-11-20 12:00:00,54.41,54.41,54.32,54.33,88400.0,42.2686,42.2686,42.1987,42.2065,88400.0
2014-11-20 12:05:00,54.34,54.37,54.33,54.37,41600.0,42.2142,42.2375,42.2065,42.2375,41600.0
2014-11-20 12:10:00,54.36,54.44,54.36,54.43,53900.0,42.2298,42.2919,42.2298,42.2842,53900.0
2014-11-20 12:15:00,54.43,54.46,54.42,54.43,59400.0,42.2842,42.3075,42.2764,42.2842,59400.0
2014-11-20 12:20:00,54.44,54.44,54.38,54.39,82000.0,42.2919,42.2919,42.2453,42.2531,82000.0
2014-11-20 12:25:00,54.39,54.39,54.31,54.35,98600.0,42.2531,42.2531,42.1909,42.222,98600.0
2014-11-20 12:30:00,54.36,54.4,54.35,54.4,59800.0,42.2298,42.2609,42.222,42.2609,59800.0
2014-11-20 12:35:00,54.4,54.4,54.34,54.35,18800.0,42.2609,42.2609,42.2142,42.222,18800.0
2014-11-20 12:40:00,54.35,54.36,54.34,54.35,48100.0,42.222,42.2298,42.2142,42.222,48100.0
2014-11-20 12:45:00,54.36,54.39,54.35,54.38,23500.0,42.2298,42.2531,42.222,42.2453,23500.0
2014-11-20 12:50:00,54.39,54.39,54.33,54.34,160400.0,42.2531,42.2531,42.2065,42.2142,160400.0
2014-11-20 12:55:00,54.34,54.39,54.3,54.39,159300.0,42.2142,42.2531,42.1832,42.2531,159300.0
2014-11-20 13:00:00,54.38,54.39,54.35,54.38,59100.0,42.2453,42.2531,42.222,42.2453,59100.0
2014-11-20 13:05:00,54.38,54.39,54.36,54.38,26600.0,42.2453,42.2531,42.2298,42.2453,26600.0
2014-11-20 13:10:00,54.37,54.38,54.34,54.36,58000.0,42.2375,42.2453,42.2142,42.2298,58000.0
2014-11-20 13:15:00,54.35,54.37,54.34,54.36,34000.0,42.222,42.2375,42.2142,42.2298,34000.0
2014-11-20 13:20:00,54.36,54.39,54.35,54.37,43700.0,42.2298,42.2531,42.222,42.2375,43700.0
2014-11-20 13:25:00,54.38,54.41,54.37,54.39,75900.0,42.2453,42.2686,42.2375,42.2531,75900.0
2014-11-20 13:30:00,54.4,54.42,54.39,54.41,21100.0,42.2609,42.2764,42.2531,42.2686,21100.0
2014-11-20 13:35:00,54.41,54.43,54.41,54.43,38500.0,42.2686,42.2842,42.2686,42.2842,38500.0
2014-11-20 13:40:00,54.42,54.44,54.42,54.44,26000.0,42.2764,42.2919,42.2764,42.2919,26000.0
2014-11-20 13:45:00,54.44,54.46,54.43,54.46,50400.0,42.2919,42.3075,42.2842,42.3075,50400.0
2014-11-20 13:50:00,54.46,54.46,54.43,54.44,43800.0,42.3075,42.3075,42.2842,42.2919,43800.0
2014-11-20 13:55:00,54.43,54.44,54.42,54.44,53400.0,42.2842,42.2919,42.2764,42.2919,53400.0
2014-11-20 14:00:00,54.44,54.46,54.43,54.44,78700.0,42.2919,42.3075,42.2842,42.2919,78700.0
2014-11-20 14:05:00,54.44,54.46,54.43,54.45,106300.0,42.2919,42.3075,42.2842,42.2997,106300.0
2014-11-20 14:10:00,54.45,54.46,54.44,54.45,74300.0,42.2997,42.3075,42.2919,42.2997,74300.0
2014-11-20 14:15:00,54.45,54.46,54.44,54.45,54100.0,42.2997,42.3075,42.2919,42.2997,54100.0
2014-11-20 14:20:00,54.46,54.46,54.45,54.45,41600.0,42.3075,42.3075,42.2997,42.2997,41600.0
2014-11-20 14:25:00,54.46,54.46,54.44,54.46,52400.0,42.3075,42.3075,42.2919,42.3075,52400.0
2014-11-20 14:30:00,54.46,54.46,54.44,54.45,50500.0,42.3075,42.3075,42.2919,42.2997,50500.0
2014-11-20 14:35:00,54.44,54.46,54.44,54.46,41300.0,42.2919,42.3075,42.2919,42.3075,41300.0
2014-11-20 14:40:00,54.45,54.47,54.45,54.47,43200.0,42.2997,42.3152,42.2997,42.3152,43200.0
2014-11-20 14:45:00,54.47,54.47,54.45,54.46,81800.0,42.3152,42.3152,42.2997,42.3075,81800.0
2014-11-20 14:50:00,54.47,54.47,54.41,54.41,86400.0,42.3152,42.3152,42.2686,42.2686,86400.0
2014-11-20 14:55:00,54.41,54.42,54.38,54.38,75500.0,42.2686,42.2764,42.2453,42.2453,75500.0
2014-11-20 15:00:00,54.39,54.39,54.34,54.36,90300.0,42.2531,42.2531,42.2142,42.2298,90300.0
2014-11-20 15:05:00,54.36,54.38,54.35,54.37,109200.0,42.2298,42.2453,42.222,42.2375,109200.0
2014-11-20 15:10:00,54.37,54.41,54.37,54.41,98000.0,42.2375,42.2686,42.2375,42.2686,98000.0
2014-11-20 15:15:00,54.41,54.42,54.39,54.41,101100.0,42.2686,42.2764,42.2531,42.2686,101100.0
2014-11-20 15:20:00,54.41,54.42,54.37,54.4,74300.0,42.2686,42.2764,42.2375,42.2609,74300.0
2014-11-20 15:25:00,54.39,54.42,54.39,54.4,121500.0,42.2531,42.2764,42.2531,42.2609,121500.0
2014-11-20 15:30:00,54.4,54.42,54.39,54.4,118300.0,42.2609,42.2764,42.2531,42.2609,118300.0
2014-11-20 15:35:00,54.4,54.42,54.39,54.4,163400.0,42.2609,42.2764,42.2531,42.2609,163400.0
2014-11-20 15:40:00,54.4,54.4,54.39,54.4,185700.0,42.2609,42.2609,42.2531,42.2609,185700.0
2014-11-20 15:45:00,54.4,54.41,54.38,54.39,217500.0,42.2609,42.2686,42.2453,42.2531,217500.0
2014-11-20 15:50:00,54.39,54.41,54.38,54.4,311200.0,42.2531,42.2686,42.2453,42.2609,311200.0
2014-11-20 15:55:00,54.39,54.45,54.39,54.44,415400.0,42.2531,42.2997,42.2531,42.2919,415400.0
2014-11-21 09:30:00,54.99,54.99,54.89,54.93,591100.0,42.7192,42.7192,42.6415,42.6726,591100.0
2014-11-21 09:35:00,54.92,54.98,54.83,54.95,96400.0,42.6648,42.7114,42.5949,42.6881,96400.0
2014-11-21 09:40:00,54.96,54.99,54.92,54.92,82000.0,42.6959,42.7192,42.6648,42.6648,82000.0
2014-11-21 09:45:00,54.92,54.96,54.9,54.93,70200.0,42.6648,42.6959,42.6493,42.6726,70200.0
2014-11-21 09:50:00,54.93,54.94,54.87,54.91,177800.0,42.6726,42.6804,42.626,42.6571,177800.0
2014-11-21 09:55:00,54.9,54.93,54.87,54.9,48200.0,42.6493,42.6726,42.626,42.6493,48200.0
2014-11-21 10:00:00,54.9,54.92,54.86,54.9,98600.0,42.6493,42.6648,42.6182,42.6493,98600.0
2014-11-21 10:05:00,54.89,54.91,54.86,54.89,46800.0,42.6415,42.6571,42.6182,42.6415,46800.0
2014-11-21 10:10:00,54.89,54.94,54.87,54.91,77300.0,42.6415,42.6804,42.626,42.6571,77300.0
2014-11-21 10:15:00,54.92,54.93,54.81,54.84,67800.0,42.6648,42.6726,42.5794,42.6027,67800.0
2014-11-21 10:20:00,54.84,54.87,54.8,54.8,100700.0,42.6027,42.626,42.5716,42.5716,100700.0
2014-11-21 10:25:00,54.8,54.83,54.77,54.79,102700.0,42.5716,42.5949,42.5483,42.5638,102700.0
2014-11-21 10:30:00,54.8,54.82,54.77,54.78,47700.0,42.5716,42.5871,42.5483,42.5561,47700.0
2014-11-21 10:35:00,54.78,54.86,54.77,54.83,80900.0,42.5561,42.6182,42.5483,42.5949,80900.0
2014-11-21 10:40:00,54.84,54.87,54.84,54.87,36300.0,42.6027,42.626,42.6027,42.626,36300.0
2014-11-21 10:45:00,54.87,54.88,54.82,54.83,52900.0,42.626,42.6337,42.5871,42.5949,52900.0
2014-11-21 10:50:00,54.83,54.89,54.83,54.88,43900.0,42.5949,42.6415,42.5949,42.6337,43900.0
2014-11-21 10:55:00,54.88,54.9,54.87,54.88,34800.0,42.6337,42.6493,42.626,42.6337,34800.0
2014-11-21 11:00:00,54.88,54.88,54.84,54.86,39300.0,42.6337,42.6337,42.6027,42.6182,39300.0
2014-11-21 11:05:00,54.86,54.86,54.81,54.84,38600.0,42.6182,42.6182,42.5794,42.6027,38600.0
2014-11-21 11:10:00,54.84,54.86,54.81,54.85,60600.0,42.6027,42.6182,42.5794,42.6104,60600.0
2014-11-21 11:15:00,54.86,54.86,54.83,54.85,48500.0,42.6182,42.6182,42.5949,42.6104,48500.0
2014-11-21 11:20:00,54.85,54.86,54.81,54.81,57700.0,42.6104,42.6182,42.5794,42.5794,57700.0
2014-11-21 11:25:00,54.81,54.83,54.8,54.8,35100.0,42.5794,42.5949,42.5716,42.5716,35100.0
2014-11-21 11:30:00,54.81,54.83,54.8,54.81,49100.0,42.5794,42.5949,42.5716,42.5794,49100.0
2014-11-21 11:35:00,54.8,54.81,54.74,54.75,57100.0,42.5716,42.5794,42.525,42.5328,57100.0
2014-11-21 11:40:00,54.75,54.79,54.72,54.72,52700.0,42.5328,42.5638,42.5094,42.5094,52700.0
2014-11-21 11:45:00,54.73,54.73,54.7,54.71,35200.0,42.5172,42.5172,42.4939,42.5017,35200.0
2014-11-21 11:50:00,54.72,54.73,54.66,54.66,32300.0,42.5094,42.5172,42.4628,42.4628,32300.0
2014-11-21 11:55:00,54.66,54.67,54.65,54.65,37000.0,42.4628,42.4706,42.4551,42.4551,37000.0
2014-11-21 12:00:00,54.66,54.68,54.62,54.68,26600.0,42.4628,42.4784,42.4318,42.4784,26600.0
2014-11-21 12:05:00,54.68,54.68,54.61,54.62,35000.0,42.4784,42.4784,42.424,42.4318,35000.0
2014-11-21 12:10:00,54.62,54.62,54.58,54.59,25900.0,42.4318,42.4318,42.4007,42.4085,25900.0
2014-11-21 12:15:00,54.58,54.6,54.56,54.57,32500.0,42.4007,42.4162,42.3852,42.3929,32500.0
2014-11-21 12:20:00,54.57,54.62,54.56,54.61,25400.0,42.3929,42.4318,42.3852,42.424,25400.0
2014-11-21 12:25:00,54.62,54.62,54.54,54.54,29800.0,42.4318,42.4318,42.3696,42.3696,29800.0
2014-11-21 12:30:00,54.55,54.57,54.54,54.55,34200.0,42.3774,42.3929,42.3696,42.3774,34200.0
2014-11-21 12:35:00,54.55,54.6,54.55,54.58,15800.0,42.3774,42.4162,42.3774,42.4007,15800.0
2014-11-21 12:40:00,54.58,54.6,54.56,54.56,21800.0,42.4007,42.4162,42.3852,42.3852,21800.0
2014-11-21 12:45:00,54.57,54.57,54.53,54.53,30700.0,42.3929,42.3929,42.3618,42.3618,30700.0
2014-11-21 12:50:00,54.53,54.56,54.53,54.54,33300.0,42.3618,42.3852,42.3618,42.3696,33300.0
2014-11-21 12:55:00,54.54,54.55,54.53,54.54,22200.0,42.3696,42.3774,42.3618,42.3696,22200.0
2014-11-21 13:00:00,54.55,54.56,54.53,54.56,32600.0,42.3774,42.3852,42.3618,42.3852,32600.0
2014-11-21 13:05:00,54.56,54.56,54.52,54.55,36100.0,42.3852,42.3852,42.3541,42.3774,36100.0
2014-11-21 13:10:00,54.55,54.6,54.54,54.58,49300.0,42.3774,42.4162,42.3696,42.4007,49300.0
2014-11-21 13:15:00,54.59,54.59,54.51,54.55,58300.0,42.4085,42.4085,42.3463,42.3774,58300.0
2014-11-21 13:20:00,54.54,54.6,54.54,54.6,36400.0,42.3696,42.4162,42.3696,42.4162,36400.0
2014-11-21 13:25:00,54.6,54.61,54.57,54.6,43200.0,42.4162,42.424,42.3929,42.4162,43200.0
2014-11-21 13:30:00,54.6,54.61,54.54,54.59,148800.0,42.4162,42.424,42.3696,42.4085,148800.0
2014-11-21 13:35:00,54.59,54.62,54.58,54.61,61600.0,42.4085,42.4318,42.4007,42.424,61600.0
2014-11-21 13:40:00,54.62,54.64,54.62,54.63,13900.0,42.4318,42.4473,42.4318,42.4395,13900.0
2014-11-21 13:45:00,54.63,54.66,54.61,54.65,98700.0,42.4395,42.4628,42.424,42.4551,98700.0
2014-11-21 13:50:00,54.65,54.7,54.61,54.7,60100.0,42.4551,42.4939,42.424,42.4939,60100.0
2014-11-21 13:55:00,54.69,54.72,54.63,54.65,48100.0,42.4861,42.5094,42.4395,42.4551,48100.0
2014-11-21 14:00:00,54.65,54.7,54.64,54.66,61400.0,42.4551,42.4939,42.4473,42.4628,61400.0
2014-11-21 14:05:00,54.67,54.69,54.65,54.69,71800.0,42.4706,42.4861,42.4551,42.4861,71800.0
2014-11-21 14:10:00,54.68,54.69,54.64,54.64,85300.0,42.4784,42.4861,42.4473,42.4473,85300.0
2014-11-21 14:15:00,54.64,54.65,54.59,54.59,39600.0,42.4473,42.4551,42.4085,42.4085,39600.0
2014-11-21 14:20:00,54.59,54.59,54.53,54.56,41300.0,42.4085,42.4085,42.3618,42.3852,41300.0
2014-11-21 14:25:00,54.56,54.56,54.53,54.53,33100.0,42.3852,42.3852,42.3618,42.3618,33100.0
2014-11-21 14:30:00,54.54,54.59,54.5,54.59,45700.0,42.3696,42.4085,42.3385,42.4085,45700.0
2014-11-21 14:35:00,54.6,54.6,54.53,54.56,36900.0,42.4162,42.4162,42.3618,42.3852,36900.0
2014-11-21 14:40:00,54.56,54.61,54.54,54.59,53700.0,42.3852,42.424,42.3696,42.4085,53700.0
2014-11-21 14:45:00,54.59,54.61,54.55,54.56,68200.0,42.4085,42.424,42.3774,42.3852,68200.0
2014-11-21 14:50:00,54.56,54.56,54.53,54.54,44100.0,42.3852,42.3852,42.3618,42.3696,44100.0
2014-11-21 14:55:00,54.53,54.54,54.52,54.54,37200.0,42.3618,42.3696,42.3541,42.3696,37200.0
2014-11-21 15:00:00,54.54,54.6,54.53,54.58,53500.0,42.3696,42.4162,42.3618,42.4007,53500.0
2014-11-21 15:05:00,54.59,54.6,54.54,54.56,52000.0,42.4085,42.4162,42.3696,42.3852,52000.0
2014-11-21 15:10:00,54.56,54.61,54.55,54.55,76300.0,42.3852,42.424,42.3774,42.3774,76300.0
2014-11-21 15:15:00,54.55,54.57,54.54,54.57,70400.0,42.3774,42.3929,42.3696,42.3929,70400.0
2014-11-21 15:20:00,54.57,54.59,54.56,54.59,102600.0,42.3929,42.4085,42.3852,42.4085,102600.0
2014-11-21 15:25:00,54.58,54.61,54.57,54.6,107800.0,42.4007,42.424,42.3929,42.4162,107800.0
2014-11-21 15:30:00,54.6,54.63,54.6,54.62,112200.0,42.4162,42.4395,42.4162,42.4318,112200.0
2014-11-21 15:35:00,54.63,54.64,54.57,54.57,132100.0,42.4395,42.4473,42.3929,42.3929,132100.0
2014-11-21 15:40:00,54.57,54.59,54.56,54.57,93000.0,42.3929,42.4085,42.3852,42.3929,93000.0
2014-11-21 15:45:00,54.57,54.61,54.54,54.55,127100.0,42.3929,42.424,42.3696,42.3774,127100.0
2014-11-21 15:50:00,54.54,54.58,54.51,54.51,177700.0,42.3696,42.4007,42.3463,42.3463,177700.0
2014-11-21 15:55:00,54.52,54.57,54.51,54.57,288600.0,42.3541,42.3929,42.3463,42.3929,288600.0
2014-11-24 09:30:00,54.91,55.0,54.86,54.96,233200.0,42.6571,42.727,42.6182,42.6959,233200.0
2014-11-24 09:35:00,54.97,55.0,54.87,54.98,92500.0,42.7037,42.727,42.626,42.7114,92500.0
2014-11-24 09:40:00,54.99,54.99,54.9,54.93,86600.0,42.7192,42.7192,42.6493,42.6726,86600.0
2014-11-24 09:45:00,54.93,54.99,54.91,54.96,117600.0,42.6726,42.7192,42.6571,42.6959,117600.0
2014-11-24 09:50:00,54.97,54.98,54.91,54.95,150200.0,42.7037,42.7114,42.6571,42.6881,150200.0
2014-11-24 09:55:00,54.96,54.97,54.9,54.91,55200.0,42.6959,42.7037,42.6493,42.6571,55200.0
2014-11-24 10:00:00,54.91,54.94,54.89,54.93,57100.0,42.6571,42.6804,42.6415,42.6726,57100.0
2014-11-24 10:05:00,54.93,54.95,54.89,54.9,83300.0,42.6726,42.6881,42.6415,42.6493,83300.0
2014-11-24 10:10:00,54.9,54.94,54.89,54.91,79900.0,42.6493,42.6804,42.6415,42.6571,79900.0
2014-11-24 10:15:00,54.91,54.98,54.91,54.96,90100.0,42.6571,42.7114,42.6571,42.6959,90100.0
2014-11-24 10:20:00,54.96,54.99,54.93,54.96,50600.0,42.6959,42.7192,42.6726,42.6959,50600.0
2014-11-24 10:25:00,54.96,54.96,54.92,54.92,98100.0,42.6959,42.6959,42.6648,42.6648,98100.0
2014-11-24 10:30:00,54.93,54.93,54.85,54.85,108100.0,42.6726,42.6726,42.6104,42.6104,108100.0
2014-11-24 10:35:00,54.85,54.85,54.76,54.78,137900.0,42.6104,42.6104,42.5405,42.5561,137900.0
2014-11-24 10:40:00,54.79,54.89,54.79,54.89,56500.0,42.5638,42.6415,42.5638,42.6415,56500.0
2014-11-24 10:45:00,54.89,54.91,54.87,54.88,95400.0,42.6415,42.6571,42.626,42.6337,95400.0
2014-11-24 10:50:00,54.89,54.91,54.87,54.89,83500.0,42.6415,42.6571,42.626,42.6415,83500.0
2014-11-24 10:55:00,54.9,54.9,54.89,54.89,23600.0,42.6493,42.6493,42.6415,42.6415,23600.0
2014-11-24 11:00:00,54.9,54.9,54.86,54.87,62000.0,42.6493,42.6493,42.6182,42.626,62000.0
2014-11-24 11:05:00,54.86,54.87,54.82,54.86,73800.0,42.6182,42.626,42.5871,42.6182,73800.0
2014-11-24 11:10:00,54.85,54.86,54.84,54.85,39900.0,42.6104,42.6182,42.6027,42.6104,39900.0
2014-11-24 11:15:00,54.85,54.87,54.83,54.84,66700.0,42.6104,42.626,42.5949,42.6027,66700.0
2014-11-24 11:20:00,54.83,54.85,54.82,54.84,49300.0,42.5949,42.6104,42.5871,42.6027,49300.0
2014-11-24 11:25:00,54.84,54.87,54.83,54.87,45500.0,42.6027,42.626,42.5949,42.626,45500.0
2014-11-24 11:30:00,54.87,54.9,54.86,54.86,129500.0,42.626,42.6493,42.6182,42.6182,129500.0
2014-11-24 11:35:00,54.86,54.88,54.83,54.88,38600.0,42.6182,42.6337,42.5949,42.6337,38600.0
2014-11-24 11:40:00,54.88,54.89,54.87,54.88,11800.0,42.6337,42.6415,42.626,42.6337,11800.0
2014-11-24 11:45:00,54.88,54.89,54.87,54.89,37300.0,42.6337,42.6415,42.626,42.6415,37300.0
2014-11-24 11:50:00,54.89,54.91,54.88,54.9,32000.0,42.6415,42.6571,42.6337,42.6493,32000.0
2014-11-24 11:55:00,54.9,54.93,54.89,54.93,105700.0,42.6493,42.6726,42.6415,42.6726,105700.0
2014-11-24 12:00:00,54.93,54.96,54.92,54.96,20200.0,42.6726,42.6959,42.6648,42.6959,20200.0
2014-11-24 12:05:00,54.95,54.98,54.95,54.96,31500.0,42.6881,42.7114,42.6881,42.6959,31500.0
2014-11-24 12:10:00,54.96,55.0,54.96,55.0,70000.0,42.6959,42.727,42.6959,42.727,70000.0
2014-11-24 12:15:00,55.0,55.05,54.99,55.04,171400.0,42.727,42.7658,42.7192,42.758,171400.0
2014-11-24 12:20:00,55.04,55.09,55.03,55.08,56900.0,42.758,42.7969,42.7503,42.7891,56900.0
2014-11-24 12:25:00,55.08,55.1,55.08,55.09,17200.0,42.7891,42.8047,42.7891,42.7969,17200.0
2014-11-24 12:30:00,55.1,55.1,55.08,55.09,45300.0,42.8047,42.8047,42.7891,42.7969,45300.0
2014-11-24 12:35:00,55.09,55.09,55.07,55.08,31500.0,42.7969,42.7969,42.7813,42.7891,31500.0
2014-11-24 12:40:00,55.07,55.08,55.06,55.08,35300.0,42.7813,42.7891,42.7736,42.7891,35300.0
2014-11-24 12:45:00,55.08,55.1,55.07,55.1,34900.0,42.7891,42.8047,42.7813,42.8047,34900.0
2014-11-24 12:50:00,55.1,55.13,55.09,55.12,178000.0,42.8047,42.828,42.7969,42.8202,178000.0
2014-11-24 12:55:00,55.13,55.15,55.12,55.15,90200.0,42.828,42.8435,42.8202,42.8435,90200.0
2014-11-24 13:00:00,55.15,55.15,55.14,55.15,42600.0,42.8435,42.8435,42.8357,42.8435,42600.0
2014-11-24 13:05:00,55.15,55.15,55.13,55.14,118200.0,42.8435,42.8435,42.828,42.8357,118200.0
2014-11-24 13:10:00,55.14,55.15,55.14,55.14,60400.0,42.8357,42.8435,42.8357,42.8357,60400.0
2014-11-24 13:15:00,55.15,55.18,55.14,55.18,125400.0,42.8435,42.8668,42.8357,42.8668,125400.0
2014-11-24 13:20:00,55.18,55.19,55.14,55.15,126100.0,42.8668,42.8746,42.8357,42.8435,126100.0
2014-11-24 13:25:00,55.15,55.16,55.14,55.16,31100.0,42.8435,42.8513,42.8357,42.8513,31100.0
2014-11-24 13:30:00,55.16,55.16,55.14,55.15,82700.0,42.8513,42.8513,42.8357,42.8435,82700.0
2014-11-24 13:35:00,55.15,55.17,55.14,55.17,53200.0,42.8435,42.859,42.8357,42.859,53200.0
2014-11-24 13:40:00,55.17,55.17,55.12,55.12,100200.0,42.859,42.859,42.8202,42.8202,100200.0
2014-11-24 13:45:00,55.13,55.13,55.09,55.11,63300.0,42.828,42.828,42.7969,42.8124,63300.0
2014-11-24 13:50:00,55.1,55.12,55.1,55.1,39500.0,42.8047,42.8202,42.8047,42.8047,39500.0
2014-11-24 13:55:00,55.1,55.11,55.1,55.11,39100.0,42.8047,42.8124,42.8047,42.8124,39100.0
2014-11-24 14:00:00,55.11,55.15,55.1,55.11,108000.0,42.8124,42.8435,42.8047,42.8124,108000.0
2014-11-24 14:05:00,55.11,55.11,55.04,55.05,107400.0,42.8124,42.8124,42.758,42.7658,107400.0
2014-11-24 14:10:00,55.04,55.05,54.99,55.0,76300.0,42.758,42.7658,42.7192,42.727,76300.0
2014-11-24 14:15:00,55.0,55.01,54.96,54.99,112400.0,42.727,42.7347,42.6959,42.7192,112400.0
2014-11-24 14:20:00,54.99,55.0,54.99,54.99,19300.0,42.7192,42.727,42.7192,42.7192,19300.0
2014-11-24 14:25:00,55.0,55.0,54.99,55.0,27600.0,42.727,42.727,42.7192,42.727,27600.0
2014-11-24 14:30:00,55.0,55.0,54.99,55.0,28700.0,42.727,42.727,42.7192,42.727,28700.0
2014-11-24 14:35:00,55.0,55.01,54.96,54.98,147200.0,42.727,42.7347,42.6959,42.7114,147200.0
2014-11-24 14:40:00,54.98,55.0,54.97,54.99,49700.0,42.7114,42.727,42.7037,42.7192,49700.0
2014-11-24 14:45:00,55.0,55.0,54.97,54.98,69700.0,42.727,42.727,42.7037,42.7114,69700.0
2014-11-24 14:50:00,54.99,55.0,54.98,55.0,46000.0,42.7192,42.727,42.7114,42.727,46000.0
2014-11-24 14:55:00,55.0,55.0,54.99,55.0,71300.0,42.727,42.727,42.7192,42.727,71300.0
2014-11-24 15:00:00,54.99,55.0,54.99,55.0,40900.0,42.7192,42.727,42.7192,42.727,40900.0
2014-11-24 15:05:00,55.0,55.0,54.99,55.0,56900.0,42.727,42.727,42.7192,42.727,56900.0
2014-11-24 15:10:00,55.0,55.0,54.99,55.0,44600.0,42.727,42.727,42.7192,42.727,44600.0
2014-11-24 15:15:00,55.0,55.0,54.99,55.0,42500.0,42.727,42.727,42.7192,42.727,42500.0
2014-11-24 15:20:00,55.0,55.0,54.99,55.0,52500.0,42.727,42.727,42.7192,42.727,52500.0
2014-11-24 15:25:00,55.0,55.0,54.99,55.0,88000.0,42.727,42.727,42.7192,42.727,88000.0
2014-11-24 15:30:00,55.0,55.04,54.99,55.03,256400.0,42.727,42.758,42.7192,42.7503,256400.0
2014-11-24 15:35:00,55.03,55.1,55.02,55.1,111400.0,42.7503,42.8047,42.7425,42.8047,111400.0
2014-11-24 15:40:00,55.1,55.13,55.09,55.13,208600.0,42.8047,42.828,42.7969,42.828,208600.0
2014-11-24 15:45:00,55.13,55.16,55.12,55.16,176400.0,42.828,42.8513,42.8202,42.8513,176400.0
2014-11-24 15:50:00,55.16,55.16,55.13,55.15,276900.0,42.8513,42.8513,42.828,42.8435,276900.0
2014-11-24 15:55:00,55.15,55.15,55.08,55.1,476400.0,42.8435,42.8435,42.7891,42.8047,476400.0
2014-11-25 09:30:00,55.15,55.17,54.8,54.82,256700.0,42.8435,42.859,42.5716,42.5871,256700.0
2014-11-25 09:35:00,54.83,54.88,54.76,54.77,116600.0,42.5949,42.6337,42.5405,42.5483,116600.0
2014-11-25 09:40:00,54.77,54.78,54.64,54.69,137700.0,42.5483,42.5561,42.4473,42.4861,137700.0
2014-11-25 09:45:00,54.69,54.72,54.62,54.64,107400.0,42.4861,42.5094,42.4318,42.4473,107400.0
2014-11-25 09:50:00,54.63,54.67,54.58,54.6,109800.0,42.4395,42.4706,42.4007,42.4162,109800.0
2014-11-25 09:55:00,54.6,54.64,54.58,54.58,119400.0,42.4162,42.4473,42.4007,42.4007,119400.0
2014-11-25 10:00:00,54.58,54.63,54.54,54.63,153400.0,42.4007,42.4395,42.3696,42.4395,153400.0
2014-11-25 10:05:00,54.63,54.7,54.62,54.7,115900.0,42.4395,42.4939,42.4318,42.4939,115900.0
2014-11-25 10:10:00,54.7,54.76,54.69,54.74,177500.0,42.4939,42.5405,42.4861,42.525,177500.0
2014-11-25 10:15:00,54.75,54.75,54.61,54.61,85200.0,42.5328,42.5328,42.424,42.424,85200.0
2014-11-25 10:20:00,54.61,54.62,54.52,54.53,123900.0,42.424,42.4318,42.3541,42.3618,123900.0
2014-11-25 10:25:00,54.52,54.57,54.5,54.57,104900.0,42.3541,42.3929,42.3385,42.3929,104900.0
2014-11-25 10:30:00,54.57,54.6,54.53,54.54,118800.0,42.3929,42.4162,42.3618,42.3696,118800.0
2014-11-25 10:35:00,54.54,54.56,54.52,54.52,78300.0,42.3696,42.3852,42.3541,42.3541,78300.0
2014-11-25 10:40:00,54.53,54.53,54.46,54.46,44200.0,42.3618,42.3618,42.3075,42.3075,44200.0
2014-11-25 10:45:00,54.46,54.51,54.45,54.51,61400.0,42.3075,42.3463,42.2997,42.3463,61400.0
2014-11-25 10:50:00,54.5,54.53,54.43,54.44,67200.0,42.3385,42.3618,42.2842,42.2919,67200.0
2014-11-25 10:55:00,54.44,54.46,54.38,54.39,67800.0,42.2919,42.3075,42.2453,42.2531,67800.0
2014-11-25 11:00:00,54.38,54.47,54.38,54.47,70000.0,42.2453,42.3152,42.2453,42.3152,70000.0
2014-11-25 11:05:00,54.47,54.48,54.33,54.35,70300.0,42.3152,42.323,42.2065,42.222,70300.0
2014-11-25 11:10:00,54.35,54.41,54.34,54.37,60000.0,42.222,42.2686,42.2142,42.2375,60000.0
2014-11-25 11:15:00,54.37,54.37,54.33,54.36,46000.0,42.2375,42.2375,42.2065,42.2298,46000.0
2014-11-25 11:20:00,54.35,54.37,54.31,54.31,58200.0,42.222,42.2375,42.1909,42.1909,58200.0
2014-11-25 11:25:00,54.31,54.33,54.3,54.31,59000.0,42.1909,42.2065,42.1832,42.1909,59000.0
2014-11-25 11:30:00,54.3,54.37,54.3,54.31,150100.0,42.1832,42.2375,42.1832,42.1909,150100.0
2014-11-25 11:35:00,54.31,54.36,54.3,54.34,41700.0,42.1909,42.2298,42.1832,42.2142,41700.0
2014-11-25 11:40:00,54.34,54.36,54.32,54.33,49600.0,42.2142,42.2298,42.1987,42.2065,49600.0
2014-11-25 11:45:00,54.33,54.35,54.31,54.31,61600.0,42.2065,42.222,42.1909,42.1909,61600.0
2014-11-25 11:50:00,54.31,54.32,54.29,54.31,45000.0,42.1909,42.1987,42.1754,42.1909,45000.0
2014-11-25 11:55:00,54.32,54.35,54.3,54.35,32000.0,42.1987,42.222,42.1832,42.222,32000.0
2014-11-25 12:00:00,54.35,54.38,54.34,54.36,46700.0,42.222,42.2453,42.2142,42.2298,46700.0
2014-11-25 12:05:00,54.37,54.39,54.34,54.36,51600.0,42.2375,42.2531,42.2142,42.2298,51600.0
2014-11-25 12:10:00,54.37,54.41,54.36,54.4,59800.0,42.2375,42.2686,42.2298,42.2609,59800.0
2014-11-25 12:15:00,54.4,54.45,54.39,54.42,129600.0,42.2609,42.2997,42.2531,42.2764,129600.0
2014-11-25 12:20:00,54.42,54.46,54.41,54.46,76300.0,42.2764,42.3075,42.2686,42.3075,76300.0
2014-11-25 12:25:00,54.46,54.5,54.45,54.5,28600.0,42.3075,42.3385,42.2997,42.3385,28600.0
2014-11-25 12:30:00,54.5,54.55,54.49,54.54,43500.0,42.3385,42.3774,42.3308,42.3696,43500.0
2014-11-25 12:35:00,54.54,54.58,54.52,54.55,52100.0,42.3696,42.4007,42.3541,42.3774,52100.0
2014-11-25 12:40:00,54.55,54.63,54.54,54.63,72600.0,42.3774,42.4395,42.3696,42.4395,72600.0
2014-11-25 12:45:00,54.63,54.64,54.59,54.59,53900.0,42.4395,42.4473,42.4085,42.4085,53900.0
2014-11-25 12:50:00,54.59,54.61,54.58,54.58,48700.0,42.4085,42.424,42.4007,42.4007,48700.0
2014-11-25 12:55:00,54.59,54.61,54.56,54.58,62400.0,42.4085,42.424,42.3852,42.4007,62400.0
2014-11-25 13:00:00,54.58,54.62,54.56,54.62,48200.0,42.4007,42.4318,42.3852,42.4318,48200.0
2014-11-25 13:05:00,54.61,54.64,54.61,54.61,34400.0,42.424,42.4473,42.424,42.424,34400.0
2014-11-25 13:10:00,54.61,54.63,54.58,54.59,30700.0,42.424,42.4395,42.4007,42.4085,30700.0
2014-11-25 13:15:00,54.59,54.61,54.56,54.58,39200.0,42.4085,42.424,42.3852,42.4007,39200.0
2014-11-25 13:20:00,54.58,54.64,54.57,54.64,42800.0,42.4007,42.4473,42.3929,42.4473,42800.0
2014-11-25 13:25:00,54.64,54.67,54.63,54.67,28200.0,42.4473,42.4706,42.4395,42.4706,28200.0
2014-11-25 13:30:00,54.67,54.68,54.63,54.66,31800.0,42.4706,42.4784,42.4395,42.4628,31800.0
2014-11-25 13:35:00,54.66,54.7,54.65,54.68,28200.0,42.4628,42.4939,42.4551,42.4784,28200.0
2014-11-25 13:40:00,54.68,54.71,54.66,54.7,29600.0,42.4784,42.5017,42.4628,42.4939,29600.0
2014-11-25 13:45:00,54.7,54.72,54.67,54.71,33700.0,42.4939,42.5094,42.4706,42.5017,33700.0
2014-11-25 13:50:00,54.72,54.73,54.69,54.72,27000.0,42.5094,42.5172,42.4861,42.5094,27000.0
2014-11-25 13:55:00,54.72,54.75,54.72,54.74,27700.0,42.5094,42.5328,42.5094,42.525,27700.0
2014-11-25 14:00:00,54.75,54.76,54.72,54.74,112700.0,42.5328,42.5405,42.5094,42.525,112700.0
2014-11-25 14:05:00,54.74,54.76,54.73,54.75,78500.0,42.525,42.5405,42.5172,42.5328,78500.0
2014-11-25 14:10:00,54.75,54.8,54.75,54.76,111800.0,42.5328,42.5716,42.5328,42.5405,111800.0
2014-11-25 14:15:00,54.76,54.77,54.73,54.74,168100.0,42.5405,42.5483,42.5172,42.525,168100.0
2014-11-25 14:20:00,54.74,54.76,54.69,54.71,144300.0,42.525,42.5405,42.4861,42.5017,144300.0
2014-11-25 14:25:00,54.7,54.71,54.69,54.7,46900.0,42.4939,42.5017,42.4861,42.4939,46900.0
2014-11-25 14:30:00,54.7,54.71,54.68,54.68,72500.0,42.4939,42.5017,42.4784,42.4784,72500.0
2014-11-25 14:35:00,54.68,54.69,54.68,54.68,34100.0,42.4784,42.4861,42.4784,42.4784,34100.0
2014-11-25 14:40:00,54.68,54.71,54.68,54.7,76400.0,42.4784,42.5017,42.4784,42.4939,76400.0
2014-11-25 14:45:00,54.71,54.71,54.68,54.69,72500.0,42.5017,42.5017,42.4784,42.4861,72500.0
2014-11-25 14:50:00,54.68,54.71,54.68,54.71,42300.0,42.4784,42.5017,42.4784,42.5017,42300.0
2014-11-25 14:55:00,54.71,54.71,54.67,54.7,63000.0,42.5017,42.5017,42.4706,42.4939,63000.0
2014-11-25 15:00:00,54.7,54.75,54.7,54.74,100300.0,42.4939,42.5328,42.4939,42.525,100300.0
2014-11-25 15:05:00,54.75,54.79,54.73,54.77,83400.0,42.5328,42.5638,42.5172,42.5483,83400.0
2014-11-25 15:10:00,54.78,54.78,54.73,54.76,100600.0,42.5561,42.5561,42.5172,42.5405,100600.0
2014-11-25 15:15:00,54.77,54.78,54.74,54.75,75400.0,42.5483,42.5561,42.525,42.5328,75400.0
2014-11-25 15:20:00,54.76,54.76,54.71,54.73,118500.0,42.5405,42.5405,42.5017,42.5172,118500.0
2014-11-25 15:25:00,54.73,54.78,54.73,54.74,78800.0,42.5172,42.5561,42.5172,42.525,78800.0
2014-11-25 15:30:00,54.75,54.77,54.74,54.76,90000.0,42.5328,42.5483,42.525,42.5405,90000.0
2014-11-25 15:35:00,54.75,54.76,54.7,54.72,146000.0,42.5328,42.5405,42.4939,42.5094,146000.0
2014-11-25 15:40:00,54.72,54.73,54.68,54.7,115600.0,42.5094,42.5172,42.4784,42.4939,115600.0
2014-11-25 15:45:00,54.7,54.71,54.65,54.65,157300.0,42.4939,42.5017,42.4551,42.4551,157300.0
2014-11-25 15:50:00,54.66,54.68,54.65,54.68,128900.0,42.4628,42.4784,42.4551,42.4784,128900.0
2014-11-25 15:55:00,54.68,54.7,54.66,54.68,340700.0,42.4784,42.4939,42.4628,42.4784,340700.0
2014-11-26 09:30:00,54.71,54.8,54.66,54.69,146800.0,42.5017,42.5716,42.4628,42.4861,146800.0
2014-11-26 09:35:00,54.68,54.68,54.6,54.65,47400.0,42.4784,42.4784,42.4162,42.4551,47400.0
2014-11-26 09:40:00,54.67,54.67,54.49,54.49,36100.0,42.4706,42.4706,42.3308,42.3308,36100.0
2014-11-26 09:45:00,54.48,54.55,54.46,54.49,48900.0,42.323,42.3774,42.3075,42.3308,48900.0
2014-11-26 09:50:00,54.51,54.55,54.48,54.51,39300.0,42.3463,42.3774,42.323,42.3463,39300.0
2014-11-26 09:55:00,54.5,54.55,54.48,54.53,32400.0,42.3385,42.3774,42.323,42.3618,32400.0
2014-11-26 10:00:00,54.53,54.63,54.5,54.55,68000.0,42.3618,42.4395,42.3385,42.3774,68000.0
2014-11-26 10:05:00,54.55,54.6,54.52,54.58,39600.0,42.3774,42.4162,42.3541,42.4007,39600.0
2014-11-26 10:10:00,54.59,54.65,54.58,54.61,48200.0,42.4085,42.4551,42.4007,42.424,48200.0
2014-11-26 10:15:00,54.61,54.61,54.51,54.57,41500.0,42.424,42.424,42.3463,42.3929,41500.0
2014-11-26 10:20:00,54.57,54.58,54.5,54.53,34000.0,42.3929,42.4007,42.3385,42.3618,34000.0
2014-11-26 10:25:00,54.53,54.54,54.47,54.48,56300.0,42.3618,42.3696,42.3152,42.323,56300.0
2014-11-26 10:30:00,54.48,54.51,54.47,54.5,33500.0,42.323,42.3463,42.3152,42.3385,33500.0
2014-11-26 10:35:00,54.5,54.51,54.41,54.43,40100.0,42.3385,42.3463,42.2686,42.2842,40100.0
2014-11-26 10:40:00,54.43,54.51,54.41,54.5,50500.0,42.2842,42.3463,42.2686,42.3385,50500.0
2014-11-26 10:45:00,54.49,54.5,54.44,54.48,46700.0,42.3308,42.3385,42.2919,42.323,46700.0
2014-11-26 10:50:00,54.48,54.52,54.48,54.5,55300.0,42.323,42.3541,42.323,42.3385,55300.0
2014-11-26 10:55:00,54.5,54.52,54.49,54.51,25600.0,42.3385,42.3541,42.3308,42.3463,25600.0
2014-11-26 11:00:00,54.52,54.53,54.49,54.51,26400.0,42.3541,42.3618,42.3308,42.3463,26400.0
2014-11-26 11:05:00,54.52,54.53,54.49,54.5,28700.0,42.3541,42.3618,42.3308,42.3385,28700.0
2014-11-26 11:10:00,54.5,54.54,54.49,54.5,43600.0,42.3385,42.3696,42.3308,42.3385,43600.0
2014-11-26 11:15:00,54.5,54.52,54.48,54.5,50400.0,42.3385,42.3541,42.323,42.3385,50400.0
2014-11-26 11:20:00,54.5,54.5,54.44,54.44,29100.0,42.3385,42.3385,42.2919,42.2919,29100.0
2014-11-26 11:25:00,54.44,54.47,54.42,54.47,21700.0,42.2919,42.3152,42.2764,42.3152,21700.0
2014-11-26 11:30:00,54.46,54.47,54.44,54.45,17300.0,42.3075,42.3152,42.2919,42.2997,17300.0
2014-11-26 11:35:00,54.44,54.46,54.43,54.45,15500.0,42.2919,42.3075,42.2842,42.2997,15500.0
2014-11-26 11:40:00,54.44,54.46,54.44,54.45,19400.0,42.2919,42.3075,42.2919,42.2997,19400.0
2014-11-26 11:45:00,54.45,54.46,54.44,54.44,10500.0,42.2997,42.3075,42.2919,42.2919,10500.0
2014-11-26 11:50:00,54.44,54.45,54.42,54.44,24200.0,42.2919,42.2997,42.2764,42.2919,24200.0
2014-11-26 11:55:00,54.44,54.45,54.41,54.41,31800.0,42.2919,42.2997,42.2686,42.2686,31800.0
2014-11-26 12:00:00,54.41,54.45,54.41,54.45,28800.0,42.2686,42.2997,42.2686,42.2997,28800.0
2014-11-26 12:05:00,54.45,54.45,54.4,54.41,50800.0,42.2997,42.2997,42.2609,42.2686,50800.0
2014-11-26 12:10:00,54.42,54.45,54.41,54.45,28300.0,42.2764,42.2997,42.2686,42.2997,28300.0
2014-11-26 12:15:00,54.44,54.47,54.44,54.47,18800.0,42.2919,42.3152,42.2919,42.3152,18800.0
2014-11-26 12:20:00,54.46,54.48,54.44,54.44,28200.0,42.3075,42.323,42.2919,42.2919,28200.0
2014-11-26 12:25:00,54.44,54.44,54.42,54.42,11200.0,42.2919,42.2919,42.2764,42.2764,11200.0
2014-11-26 12:30:00,54.43,54.43,54.41,54.41,14500.0,42.2842,42.2842,42.2686,42.2686,14500.0
2014-11-26 12:35:00,54.41,54.42,54.4,54.4,13500.0,42.2686,42.2764,42.2609,42.2609,13500.0
2014-11-26 12:40:00,54.4,54.41,54.4,54.41,34300.0,42.2609,42.2686,42.2609,42.2686,34300.0
2014-11-26 12:45:00,54.4,54.42,54.39,54.4,64000.0,42.2609,42.2764,42.2531,42.2609,64000.0
2014-11-26 12:50:00,54.4,54.42,54.39,54.4,20200.0,42.2609,42.2764,42.2531,42.2609,20200.0
2014-11-26 12:55:00,54.41,54.41,54.38,54.39,14900.0,42.2686,42.2686,42.2453,42.2531,14900.0
2014-11-26 13:00:00,54.39,54.42,54.38,54.42,24800.0,42.2531,42.2764,42.2453,42.2764,24800.0
2014-11-26 13:05:00,54.41,54.42,54.41,54.41,5900.0,42.2686,42.2764,42.2686,42.2686,5900.0
2014-11-26 13:10:00,54.41,54.44,54.4,54.44,46100.0,42.2686,42.2919,42.2609,42.2919,46100.0
2014-11-26 13:15:00,54.44,54.47,54.44,54.47,10900.0,42.2919,42.3152,42.2919,42.3152,10900.0
2014-11-26 13:20:00,54.47,54.48,54.47,54.48,29700.0,42.3152,42.323,42.3152,42.323,29700.0
2014-11-26 13:25:00,54.48,54.49,54.47,54.48,32000.0,42.323,42.3308,42.3152,42.323,32000.0
2014-11-26 13:30:00,54.47,54.5,54.47,54.49,35200.0,42.3152,42.3385,42.3152,42.3308,35200.0
2014-11-26 13:35:00,54.5,54.51,54.49,54.51,10200.0,42.3385,42.3463,42.3308,42.3463,10200.0
2014-11-26 13:40:00,54.5,54.51,54.49,54.51,42100.0,42.3385,42.3463,42.3308,42.3463,42100.0
2014-11-26 13:45:00,54.51,54.51,54.48,54.48,25200.0,42.3463,42.3463,42.323,42.323,25200.0
2014-11-26 13:50:00,54.48,54.49,54.46,54.48,40300.0,42.323,42.3308,42.3075,42.323,40300.0
2014-11-26 13:55:00,54.48,54.49,54.46,54.48,18200.0,42.323,42.3308,42.3075,42.323,18200.0
2014-11-26 14:00:00,54.48,54.49,54.47,54.49,19000.0,42.323,42.3308,42.3152,42.3308,19000.0
2014-11-26 14:05:00,54.49,54.51,54.48,54.5,45400.0,42.3308,42.3463,42.323,42.3385,45400.0
2014-11-26 14:10:00,54.5,54.53,54.49,54.53,38300.0,42.3385,42.3618,42.3308,42.3618,38300.0
2014-11-26 14:15:00,54.53,54.55,54.52,54.53,24000.0,42.3618,42.3774,42.3541,42.3618,24000.0
2014-11-26 14:20:00,54.53,54.54,54.52,54.54,20900.0,42.3618,42.3696,42.3541,42.3696,20900.0
2014-11-26 14:25:00,54.54,54.54,54.52,54.53,18400.0,42.3696,42.3696,42.3541,42.3618,18400.0
2014-11-26 14:30:00,54.53,54.55,54.52,54.54,41100.0,42.3618,42.3774,42.3541,42.3696,41100.0
2014-11-26 14:35:00,54.54,54.55,54.53,54.53,17000.0,42.3696,42.3774,42.3618,42.3618,17000.0
2014-11-26 14:40:00,54.54,54.55,54.53,54.54,18900.0,42.3696,42.3774,42.3618,42.3696,18900.0
2014-11-26 14:45:00,54.55,54.55,54.54,54.55,9500.0,42.3774,42.3774,42.3696,42.3774,9500.0
2014-11-26 14:50:00,54.54,54.57,54.54,54.57,33400.0,42.3696,42.3929,42.3696,42.3929,33400.0
2014-11-26 14:55:00,54.57,54.57,54.55,54.57,40200.0,42.3929,42.3929,42.3774,42.3929,40200.0
2014-11-26 15:00:00,54.57,54.58,54.56,54.58,33100.0,42.3929,42.4007,42.3852,42.4007,33100.0
2014-11-26 15:05:00,54.57,54.58,54.56,54.56,36800.0,42.3929,42.4007,42.3852,42.3852,36800.0
2014-11-26 15:10:00,54.56,54.59,54.56,54.59,22500.0,42.3852,42.4085,42.3852,42.4085,22500.0
2014-11-26 15:15:00,54.59,54.6,54.58,54.59,34700.0,42.4085,42.4162,42.4007,42.4085,34700.0
2014-11-26 15:20:00,54.6,54.62,54.59,54.62,43000.0,42.4162,42.4318,42.4085,42.4318,43000.0
2014-11-26 15:25:00,54.61,54.62,54.59,54.61,46400.0,42.424,42.4318,42.4085,42.424,46400.0
2014-11-26 15:30:00,54.6,54.62,54.58,54.58,39100.0,42.4162,42.4318,42.4007,42.4007,39100.0
2014-11-26 15:35:00,54.58,54.59,54.57,54.58,32900.0,42.4007,42.4085,42.3929,42.4007,32900.0
2014-11-26 15:40:00,54.59,54.62,54.58,54.62,60900.0,42.4085,42.4318,42.4007,42.4318,60900.0
2014-11-26 15:45:00,54.62,54.64,54.57,54.58,115200.0,42.4318,42.4473,42.3929,42.4007,115200.0
2014-11-26 15:50:00,54.58,54.62,54.57,54.61,109100.0,42.4007,42.4318,42.3929,42.424,109100.0
2014-11-26 15:55:00,54.62,54.63,54.61,54.61,184300.0,42.4318,42.4395,42.424,42.424,184300.0
2014-11-28 09:30:00,54.69,55.01,54.69,54.89,241000.0,42.4861,42.7347,42.4861,42.6415,241000.0
2014-11-28 09:35:00,54.87,54.91,54.76,54.89,68700.0,42.626,42.6571,42.5405,42.6415,68700.0
2014-11-28 09:40:00,54.91,54.94,54.87,54.89,35000.0,42.6571,42.6804,42.626,42.6415,35000.0
2014-11-28 09:45:00,54.9,55.0,54.88,54.98,73900.0,42.6493,42.727,42.6337,42.7114,73900.0
2014-11-28 09:50:00,54.98,55.01,54.94,55.0,52600.0,42.7114,42.7347,42.6804,42.727,52600.0
2014-11-28 09:55:00,55.0,55.01,54.97,54.99,51600.0,42.727,42.7347,42.7037,42.7192,51600.0
2014-11-28 10:00:00,55.0,55.02,54.97,55.0,84200.0,42.727,42.7425,42.7037,42.727,84200.0
2014-11-28 10:05:00,55.0,55.0,54.95,55.0,84500.0,42.727,42.727,42.6881,42.727,84500.0
2014-11-28 10:10:00,54.99,55.02,54.98,55.0,64000.0,42.7192,42.7425,42.7114,42.727,64000.0
2014-11-28 10:15:00,55.0,55.01,54.95,54.96,56600.0,42.727,42.7347,42.6881,42.6959,56600.0
2014-11-28 10:20:00,54.96,54.97,54.89,54.89,39200.0,42.6959,42.7037,42.6415,42.6415,39200.0
2014-11-28 10:25:00,54.89,54.9,54.82,54.83,50400.0,42.6415,42.6493,42.5871,42.5949,50400.0
2014-11-28 10:30:00,54.84,54.84,54.8,54.82,41500.0,42.6027,42.6027,42.5716,42.5871,41500.0
2014-11-28 10:35:00,54.82,54.82,54.8,54.8,53300.0,42.5871,42.5871,42.5716,42.5716,53300.0
2014-11-28 10:40:00,54.8,54.82,54.8,54.8,40900.0,42.5716,42.5871,42.5716,42.5716,40900.0
2014-11-28 10:45:00,54.8,54.81,54.76,54.78,31400.0,42.5716,42.5794,42.5405,42.5561,31400.0
2014-11-28 10:50:00,54.78,54.84,54.77,54.84,20300.0,42.5561,42.6027,42.5483,42.6027,20300.0
2014-11-28 10:55:00,54.84,54.86,54.83,54.85,32700.0,42.6027,42.6182,42.5949,42.6104,32700.0
2014-11-28 11:00:00,54.86,54.87,54.85,54.85,24100.0,42.6182,42.626,42.6104,42.6104,24100.0
2014-11-28 11:05:00,54.85,54.88,54.83,54.86,32200.0,42.6104,42.6337,42.5949,42.6182,32200.0
2014-11-28 11:10:00,54.87,54.92,54.86,54.91,65200.0,42.626,42.6648,42.6182,42.6571,65200.0
2014-11-28 11:15:00,54.91,54.95,54.9,54.94,27500.0,42.6571,42.6881,42.6493,42.6804,27500.0
2014-11-28 11:20:00,54.95,54.95,54.91,54.92,38300.0,42.6881,42.6881,42.6571,42.6648,38300.0
2014-11-28 11:25:00,54.92,54.93,54.9,54.91,33600.0,42.6648,42.6726,42.6493,42.6571,33600.0
2014-11-28 11:30:00,54.91,54.93,54.89,54.91,68200.0,42.6571,42.6726,42.6415,42.6571,68200.0
2014-11-28 11:35:00,54.9,54.92,54.89,54.92,33500.0,42.6493,42.6648,42.6415,42.6648,33500.0
2014-11-28 11:40:00,54.92,54.93,54.89,54.9,38900.0,42.6648,42.6726,42.6415,42.6493,38900.0
2014-11-28 11:45:00,54.89,54.9,54.85,54.85,19100.0,42.6415,42.6493,42.6104,42.6104,19100.0
2014-11-28 11:50:00,54.85,54.86,54.83,54.84,15800.0,42.6104,42.6182,42.5949,42.6027,15800.0
2014-11-28 11:55:00,54.84,54.88,54.84,54.88,23500.0,42.6027,42.6337,42.6027,42.6337,23500.0
2014-11-28 12:00:00,54.88,54.88,54.84,54.84,31000.0,42.6337,42.6337,42.6027,42.6027,31000.0
2014-11-28 12:05:00,54.85,54.85,54.82,54.82,19100.0,42.6104,42.6104,42.5871,42.5871,19100.0
2014-11-28 12:10:00,54.82,54.83,54.8,54.83,38500.0,42.5871,42.5949,42.5716,42.5949,38500.0
2014-11-28 12:15:00,54.83,54.83,54.77,54.77,18900.0,42.5949,42.5949,42.5483,42.5483,18900.0
2014-11-28 12:20:00,54.78,54.78,54.73,54.74,17200.0,42.5561,42.5561,42.5172,42.525,17200.0
2014-11-28 12:25:00,54.73,54.76,54.72,54.72,26400.0,42.5172,42.5405,42.5094,42.5094,26400.0
2014-11-28 12:30:00,54.72,54.76,54.72,54.75,28400.0,42.5094,42.5405,42.5094,42.5328,28400.0
2014-11-28 12:35:00,54.76,54.78,54.75,54.75,40700.0,42.5405,42.5561,42.5328,42.5328,40700.0
2014-11-28 12:40:00,54.75,54.77,54.69,54.75,53000.0,42.5328,42.5483,42.4861,42.5328,53000.0
2014-11-28 12:45:00,54.76,54.8,54.74,54.8,59000.0,42.5405,42.5716,42.525,42.5716,59000.0
2014-11-28 12:50:00,54.8,54.81,54.77,54.81,51500.0,42.5716,42.5794,42.5483,42.5794,51500.0
2014-11-28 12:55:00,54.8,54.8,54.74,54.8,121200.0,42.5716,42.5716,42.525,42.5716,121200.0
2014-12-01 09:30:00,54.56,54.68,54.51,54.64,101000.0,42.3852,42.4784,42.3463,42.4473,101000.0
2014-12-01 09:35:00,54.64,54.65,54.48,54.5,147200.0,42.4473,42.4551,42.323,42.3385,147200.0
2014-12-01 09:40:00,54.5,54.67,54.5,54.64,129700.0,42.3385,42.4706,42.3385,42.4473,129700.0
2014-12-01 09:45:00,54.64,54.7,54.52,54.52,51400.0,42.4473,42.4939,42.3541,42.3541,51400.0
2014-12-01 09:50:00,54.51,54.55,54.45,54.45,78100.0,42.3463,42.3774,42.2997,42.2997,78100.0
2014-12-01 09:55:00,54.45,54.49,54.42,54.48,76100.0,42.2997,42.3308,42.2764,42.323,76100.0
2014-12-01 10:00:00,54.49,54.6,54.47,54.56,104600.0,42.3308,42.4162,42.3152,42.3852,104600.0
2014-12-01 10:05:00,54.56,54.6,54.53,54.57,77800.0,42.3852,42.4162,42.3618,42.3929,77800.0
2014-12-01 10:10:00,54.57,54.64,54.56,54.59,178200.0,42.3929,42.4473,42.3852,42.4085,178200.0
2014-12-01 10:15:00,54.59,54.69,54.58,54.6,68900.0,42.4085,42.4861,42.4007,42.4162,68900.0
2014-12-01 10:20:00,54.59,54.6,54.47,54.47,125200.0,42.4085,42.4162,42.3152,42.3152,125200.0
2014-12-01 10:25:00,54.48,54.48,54.39,54.41,128200.0,42.323,42.323,42.2531,42.2686,128200.0
2014-12-01 10:30:00,54.41,54.41,54.32,54.32,63700.0,42.2686,42.2686,42.1987,42.1987,63700.0
2014-12-01 10:35:00,54.32,54.33,54.16,54.17,267000.0,42.1987,42.2065,42.0744,42.0822,267000.0
2014-12-01 10:40:00,54.17,54.18,54.09,54.1,116600.0,42.0822,42.0899,42.02,42.0278,116600.0
2014-12-01 10:45:00,54.1,54.14,54.08,54.13,72300.0,42.0278,42.0589,42.0123,42.0511,72300.0
2014-12-01 10:50:00,54.14,54.15,54.0,54.02,103600.0,42.0589,42.0666,41.9501,41.9657,103600.0
2014-12-01 10:55:00,54.02,54.02,53.94,53.97,126100.0,41.9657,41.9657,41.9035,41.9268,126100.0
2014-12-01 11:00:00,53.97,54.01,53.92,54.0,110600.0,41.9268,41.9579,41.888,41.9501,110600.0
2014-12-01 11:05:00,54.01,54.06,53.99,54.05,67700.0,41.9579,41.9967,41.9423,41.989,67700.0
2014-12-01 11:10:00,54.04,54.09,54.0,54.07,46100.0,41.9812,42.02,41.9501,42.0045,46100.0
2014-12-01 11:15:00,54.08,54.2,54.07,54.2,127100.0,42.0123,42.1055,42.0045,42.1055,127100.0
2014-12-01 11:20:00,54.2,54.28,54.19,54.25,59100.0,42.1055,42.1676,42.0977,42.1443,59100.0
2014-12-01 11:25:00,54.25,54.26,54.18,54.21,58800.0,42.1443,42.1521,42.0899,42.1133,58800.0
2014-12-01 11:30:00,54.21,54.24,54.18,54.19,34500.0,42.1133,42.1366,42.0899,42.0977,34500.0
2014-12-01 11:35:00,54.2,54.2,54.16,54.19,57400.0,42.1055,42.1055,42.0744,42.0977,57400.0
2014-12-01 11:40:00,54.18,54.23,54.16,54.21,31600.0,42.0899,42.1288,42.0744,42.1133,31600.0
2014-12-01 11:45:00,54.21,54.23,54.17,54.22,50400.0,42.1133,42.1288,42.0822,42.121,50400.0
2014-12-01 11:50:00,54.22,54.25,54.18,54.21,42300.0,42.121,42.1443,42.0899,42.1133,42300.0
2014-12-01 11:55:00,54.21,54.21,54.16,54.17,29500.0,42.1133,42.1133,42.0744,42.0822,29500.0
2014-12-01 12:00:00,54.17,54.22,54.15,54.2,33100.0,42.0822,42.121,42.0666,42.1055,33100.0
2014-12-01 12:05:00,54.2,54.25,54.2,54.23,34200.0,42.1055,42.1443,42.1055,42.1288,34200.0
2014-12-01 12:10:00,54.23,54.27,54.22,54.27,35000.0,42.1288,42.1599,42.121,42.1599,35000.0
2014-12-01 12:15:00,54.27,54.29,54.25,54.26,39700.0,42.1599,42.1754,42.1443,42.1521,39700.0
2014-12-01 12:20:00,54.26,54.29,54.25,54.29,24000.0,42.1521,42.1754,42.1443,42.1754,24000.0
2014-12-01 12:25:00,54.29,54.32,54.25,54.31,97300.0,42.1754,42.1987,42.1443,42.1909,97300.0
2014-12-01 12:30:00,54.32,54.36,54.32,54.36,47500.0,42.1987,42.2298,42.1987,42.2298,47500.0
2014-12-01 12:35:00,54.37,54.42,54.36,54.39,58100.0,42.2375,42.2764,42.2298,42.2531,58100.0
2014-12-01 12:40:00,54.39,54.41,54.38,54.41,36600.0,42.2531,42.2686,42.2453,42.2686,36600.0
2014-12-01 12:45:00,54.4,54.41,54.34,54.4,43000.0,42.2609,42.2686,42.2142,42.2609,43000.0
2014-12-01 12:50:00,54.39,54.47,54.38,54.47,40900.0,42.2531,42.3152,42.2453,42.3152,40900.0
2014-12-01 12:55:00,54.48,54.56,54.47,54.55,73500.0,42.323,42.3852,42.3152,42.3774,73500.0
2014-12-01 13:00:00,54.54,54.57,54.51,54.53,36100.0,42.3696,42.3929,42.3463,42.3618,36100.0
2014-12-01 13:05:00,54.53,54.61,54.52,54.6,57400.0,42.3618,42.424,42.3541,42.4162,57400.0
2014-12-01 13:10:00,54.6,54.62,54.57,54.58,36300.0,42.4162,42.4318,42.3929,42.4007,36300.0
2014-12-01 13:15:00,54.58,54.63,54.57,54.6,22500.0,42.4007,42.4395,42.3929,42.4162,22500.0
2014-12-01 13:20:00,54.61,54.65,54.61,54.65,37000.0,42.424,42.4551,42.424,42.4551,37000.0
2014-12-01 13:25:00,54.65,54.68,54.64,54.66,48800.0,42.4551,42.4784,42.4473,42.4628,48800.0
2014-12-01 13:30:00,54.66,54.72,54.65,54.67,63800.0,42.4628,42.5094,42.4551,42.4706,63800.0
2014-12-01 13:35:00,54.66,54.67,54.62,54.66,77700.0,42.4628,42.4706,42.4318,42.4628,77700.0
2014-12-01 13:40:00,54.67,54.68,54.61,54.62,35100.0,42.4706,42.4784,42.424,42.4318,35100.0
2014-12-01 13:45:00,54.61,54.62,54.6,54.6,44100.0,42.424,42.4318,42.4162,42.4162,44100.0
2014-12-01 13:50:00,54.6,54.61,54.57,54.58,26100.0,42.4162,42.424,42.3929,42.4007,26100.0
2014-12-01 13:55:00,54.58,54.63,54.58,54.61,57900.0,42.4007,42.4395,42.4007,42.424,57900.0
2014-12-01 14:00:00,54.62,54.62,54.59,54.61,33700.0,42.4318,42.4318,42.4085,42.424,33700.0
2014-12-01 14:05:00,54.6,54.61,54.54,54.58,45700.0,42.4162,42.424,42.3696,42.4007,45700.0
2014-12-01 14:10:00,54.58,54.59,54.51,54.53,30300.0,42.4007,42.4085,42.3463,42.3618,30300.0
2014-12-01 14:15:00,54.53,54.53,54.49,54.52,42400.0,42.3618,42.3618,42.3308,42.3541,42400.0
2014-12-01 14:20:00,54.52,54.54,54.48,54.49,26800.0,42.3541,42.3696,42.323,42.3308,26800.0
2014-12-01 14:25:00,54.48,54.5,54.46,54.48,66200.0,42.323,42.3385,42.3075,42.323,66200.0
2014-12-01 14:30:00,54.48,54.53,54.45,54.53,76700.0,42.323,42.3618,42.2997,42.3618,76700.0
2014-12-01 14:35:00,54.53,54.57,54.51,54.55,52600.0,42.3618,42.3929,42.3463,42.3774,52600.0
2014-12-01 14:40:00,54.55,54.58,54.53,54.54,41000.0,42.3774,42.4007,42.3618,42.3696,41000.0
2014-12-01 14:45:00,54.54,54.54,54.49,54.49,34100.0,42.3696,42.3696,42.3308,42.3308,34100.0
2014-12-01 14:50:00,54.5,54.53,54.48,54.49,26500.0,42.3385,42.3618,42.323,42.3308,26500.0
2014-12-01 14:55:00,54.49,54.52,54.47,54.52,55000.0,42.3308,42.3541,42.3152,42.3541,55000.0
2014-12-01 15:00:00,54.51,54.55,54.51,54.54,44100.0,42.3463,42.3774,42.3463,42.3696,44100.0
2014-12-01 15:05:00,54.55,54.55,54.51,54.51,17600.0,42.3774,42.3774,42.3463,42.3463,17600.0
2014-12-01 15:10:00,54.52,54.55,54.52,54.54,40300.0,42.3541,42.3774,42.3541,42.3696,40300.0
2014-12-01 15:15:00,54.54,54.6,54.53,54.59,55100.0,42.3696,42.4162,42.3618,42.4085,55100.0
2014-12-01 15:20:00,54.58,54.6,54.55,54.58,51400.0,42.4007,42.4162,42.3774,42.4007,51400.0
2014-12-01 15:25:00,54.57,54.6,54.56,54.57,82500.0,42.3929,42.4162,42.3852,42.3929,82500.0
2014-12-01 15:30:00,54.57,54.58,54.52,54.53,69500.0,42.3929,42.4007,42.3541,42.3618,69500.0
2014-12-01 15:35:00,54.54,54.54,54.42,54.46,98300.0,42.3696,42.3696,42.2764,42.3075,98300.0
2014-12-01 15:40:00,54.46,54.49,54.44,54.45,66100.0,42.3075,42.3308,42.2919,42.2997,66100.0
2014-12-01 15:45:00,54.45,54.46,54.38,54.38,134300.0,42.2997,42.3075,42.2453,42.2453,134300.0
2014-12-01 15:50:00,54.38,54.41,54.35,54.36,251600.0,42.2453,42.2686,42.222,42.2298,251600.0
2014-12-01 15:55:00,54.36,54.46,54.36,54.42,273900.0,42.2298,42.3075,42.2298,42.2764,273900.0
2014-12-02 09:30:00,54.43,54.9,54.43,54.89,307300.0,42.3803,42.7462,42.3803,42.7385,307300.0
2014-12-02 09:35:00,54.88,54.96,54.8,54.93,172100.0,42.7307,42.793,42.6684,42.7696,172100.0
2014-12-02 09:40:00,54.93,55.03,54.88,54.98,151300.0,42.7696,42.8475,42.7307,42.8085,151300.0
2014-12-02 09:45:00,54.97,55.05,54.87,55.0,148700.0,42.8008,42.863,42.7229,42.8241,148700.0
2014-12-02 09:50:00,55.0,55.04,54.92,54.94,76600.0,42.8241,42.8553,42.7618,42.7774,76600.0
2014-12-02 09:55:00,54.95,54.95,54.82,54.86,45300.0,42.7852,42.7852,42.684,42.7151,45300.0
2014-12-02 10:00:00,54.86,54.93,54.85,54.91,98600.0,42.7151,42.7696,42.7073,42.754,98600.0
2014-12-02 10:05:00,54.91,55.0,54.89,54.98,58700.0,42.754,42.8241,42.7385,42.8085,58700.0
2014-12-02 10:10:00,54.99,55.01,54.9,54.9,77500.0,42.8163,42.8319,42.7462,42.7462,77500.0
2014-12-02 10:15:00,54.9,54.96,54.9,54.94,48400.0,42.7462,42.793,42.7462,42.7774,48400.0
2014-12-02 10:20:00,54.95,54.95,54.82,54.85,36100.0,42.7852,42.7852,42.684,42.7073,36100.0
2014-12-02 10:25:00,54.85,54.88,54.84,54.84,30300.0,42.7073,42.7307,42.6995,42.6995,30300.0
2014-12-02 10:30:00,54.84,54.85,54.78,54.82,31500.0,42.6995,42.7073,42.6528,42.684,31500.0
2014-12-02 10:35:00,54.82,54.84,54.77,54.79,70200.0,42.684,42.6995,42.645,42.6606,70200.0
2014-12-02 10:40:00,54.79,54.83,54.78,54.83,73600.0,42.6606,42.6917,42.6528,42.6917,73600.0
2014-12-02 10:45:00,54.83,54.87,54.82,54.84,35100.0,42.6917,42.7229,42.684,42.6995,35100.0
2014-12-02 10:50:00,54.85,54.89,54.83,54.88,44500.0,42.7073,42.7385,42.6917,42.7307,44500.0
2014-12-02 10:55:00,54.89,54.97,54.88,54.97,74400.0,42.7385,42.8008,42.7307,42.8008,74400.0
2014-12-02 11:00:00,54.97,55.01,54.96,55.0,101100.0,42.8008,42.8319,42.793,42.8241,101100.0
2014-12-02 11:05:00,55.01,55.02,54.99,55.0,58700.0,42.8319,42.8397,42.8163,42.8241,58700.0
2014-12-02 11:10:00,55.0,55.03,54.99,55.0,75700.0,42.8241,42.8475,42.8163,42.8241,75700.0
2014-12-02 11:15:00,55.0,55.03,54.99,55.02,43500.0,42.8241,42.8475,42.8163,42.8397,43500.0
2014-12-02 11:20:00,55.02,55.03,54.96,54.98,45500.0,42.8397,42.8475,42.793,42.8085,45500.0
2014-12-02 11:25:00,54.98,54.99,54.95,54.98,43500.0,42.8085,42.8163,42.7852,42.8085,43500.0
2014-12-02 11:30:00,54.98,54.98,54.92,54.93,42700.0,42.8085,42.8085,42.7618,42.7696,42700.0
2014-12-02 11:35:00,54.92,55.0,54.91,54.99,59300.0,42.7618,42.8241,42.754,42.8163,59300.0
2014-12-02 11:40:00,54.99,55.0,54.96,54.96,25900.0,42.8163,42.8241,42.793,42.793,25900.0
2014-12-02 11:45:00,54.97,54.97,54.9,54.91,24300.0,42.8008,42.8008,42.7462,42.754,24300.0
2014-12-02 11:50:00,54.91,54.91,54.85,54.86,19800.0,42.754,42.754,42.7073,42.7151,19800.0
2014-12-02 11:55:00,54.85,54.92,54.85,54.91,54000.0,42.7073,42.7618,42.7073,42.754,54000.0
2014-12-02 12:00:00,54.91,54.92,54.89,54.92,23200.0,42.754,42.7618,42.7385,42.7618,23200.0
2014-12-02 12:05:00,54.91,54.93,54.9,54.91,30100.0,42.754,42.7696,42.7462,42.754,30100.0
2014-12-02 12:10:00,54.91,54.93,54.9,54.91,25600.0,42.754,42.7696,42.7462,42.754,25600.0
2014-12-02 12:15:00,54.91,54.93,54.9,54.92,31400.0,42.754,42.7696,42.7462,42.7618,31400.0
2014-12-02 12:20:00,54.93,54.93,54.89,54.91,26200.0,42.7696,42.7696,42.7385,42.754,26200.0
2014-12-02 12:25:00,54.92,54.94,54.9,54.93,36000.0,42.7618,42.7774,42.7462,42.7696,36000.0
2014-12-02 12:30:00,54.93,54.93,54.89,54.91,37800.0,42.7696,42.7696,42.7385,42.754,37800.0
2014-12-02 12:35:00,54.92,54.93,54.87,54.91,46200.0,42.7618,42.7696,42.7229,42.754,46200.0
2014-12-02 12:40:00,54.9,54.91,54.89,54.9,41100.0,42.7462,42.754,42.7385,42.7462,41100.0
2014-12-02 12:45:00,54.89,54.91,54.89,54.9,25100.0,42.7385,42.754,42.7385,42.7462,25100.0
2014-12-02 12:50:00,54.9,54.9,54.85,54.85,30600.0,42.7462,42.7462,42.7073,42.7073,30600.0
2014-12-02 12:55:00,54.85,54.86,54.82,54.84,67500.0,42.7073,42.7151,42.684,42.6995,67500.0
2014-12-02 13:00:00,54.84,54.88,54.83,54.86,42600.0,42.6995,42.7307,42.6917,42.7151,42600.0
2014-12-02 13:05:00,54.86,54.89,54.85,54.88,15100.0,42.7151,42.7385,42.7073,42.7307,15100.0
2014-12-02 13:10:00,54.87,54.9,54.85,54.85,18300.0,42.7229,42.7462,42.7073,42.7073,18300.0
2014-12-02 13:15:00,54.85,54.87,54.82,54.85,53500.0,42.7073,42.7229,42.684,42.7073,53500.0
2014-12-02 13:20:00,54.85,54.87,54.84,54.85,28800.0,42.7073,42.7229,42.6995,42.7073,28800.0
2014-12-02 13:25:00,54.86,54.92,54.85,54.91,25500.0,42.7151,42.7618,42.7073,42.754,25500.0
2014-12-02 13:30:00,54.9,54.9,54.85,54.86,25200.0,42.7462,42.7462,42.7073,42.7151,25200.0
2014-12-02 13:35:00,54.86,54.88,54.86,54.86,13800.0,42.7151,42.7307,42.7151,42.7151,13800.0
2014-12-02 13:40:00,54.86,54.87,54.84,54.86,24600.0,42.7151,42.7229,42.6995,42.7151,24600.0
2014-12-02 13:45:00,54.86,54.87,54.83,54.86,41600.0,42.7151,42.7229,42.6917,42.7151,41600.0
2014-12-02 13:50:00,54.86,54.86,54.84,54.85,31200.0,42.7151,42.7151,42.6995,42.7073,31200.0
2014-12-02 13:55:00,54.86,54.86,54.81,54.83,18700.0,42.7151,42.7151,42.6762,42.6917,18700.0
2014-12-02 14:00:00,54.83,54.84,54.81,54.82,17100.0,42.6917,42.6995,42.6762,42.684,17100.0
2014-12-02 14:05:00,54.82,54.85,54.81,54.84,47400.0,42.684,42.7073,42.6762,42.6995,47400.0
2014-12-02 14:10:00,54.84,54.85,54.8,54.8,21600.0,42.6995,42.7073,42.6684,42.6684,21600.0
2014-12-02 14:15:00,54.81,54.84,54.8,54.81,37600.0,42.6762,42.6995,42.6684,42.6762,37600.0
2014-12-02 14:20:00,54.81,54.92,54.8,54.91,153300.0,42.6762,42.7618,42.6684,42.754,153300.0
2014-12-02 14:25:00,54.91,54.92,54.88,54.88,25500.0,42.754,42.7618,42.7307,42.7307,25500.0
2014-12-02 14:30:00,54.88,54.89,54.83,54.84,31100.0,42.7307,42.7385,42.6917,42.6995,31100.0
2014-12-02 14:35:00,54.83,54.84,54.8,54.81,63400.0,42.6917,42.6995,42.6684,42.6762,63400.0
2014-12-02 14:40:00,54.8,54.87,54.8,54.87,44000.0,42.6684,42.7229,42.6684,42.7229,44000.0
2014-12-02 14:45:00,54.87,54.93,54.87,54.93,56000.0,42.7229,42.7696,42.7229,42.7696,56000.0
2014-12-02 14:50:00,54.92,54.93,54.9,54.92,31200.0,42.7618,42.7696,42.7462,42.7618,31200.0
2014-12-02 14:55:00,54.91,54.92,54.89,54.9,40000.0,42.754,42.7618,42.7385,42.7462,40000.0
2014-12-02 15:00:00,54.9,54.92,54.9,54.92,28200.0,42.7462,42.7618,42.7462,42.7618,28200.0
2014-12-02 15:05:00,54.91,54.93,54.9,54.93,36600.0,42.754,42.7696,42.7462,42.7696,36600.0
2014-12-02 15:10:00,54.93,54.94,54.9,54.93,110900.0,42.7696,42.7774,42.7462,42.7696,110900.0
2014-12-02 15:15:00,54.93,54.95,54.92,54.94,61700.0,42.7696,42.7852,42.7618,42.7774,61700.0
2014-12-02 15:20:00,54.94,54.94,54.89,54.9,50700.0,42.7774,42.7774,42.7385,42.7462,50700.0
2014-12-02 15:25:00,54.9,54.91,54.87,54.87,56100.0,42.7462,42.754,42.7229,42.7229,56100.0
2014-12-02 15:30:00,54.88,54.9,54.87,54.9,299900.0,42.7307,42.7462,42.7229,42.7462,299900.0
2014-12-02 15:35:00,54.89,54.94,54.88,54.94,321300.0,42.7385,42.7774,42.7307,42.7774,321300.0
2014-12-02 15:40:00,54.94,54.95,54.93,54.95,111100.0,42.7774,42.7852,42.7696,42.7852,111100.0
2014-12-02 15:45:00,54.95,54.97,54.91,54.93,145400.0,42.7852,42.8008,42.754,42.7696,145400.0
2014-12-02 15:50:00,54.93,54.93,54.9,54.93,199700.0,42.7696,42.7696,42.7462,42.7696,199700.0
2014-12-02 15:55:00,54.93,54.98,54.92,54.97,313400.0,42.7696,42.8085,42.7618,42.8008,313400.0
2014-12-03 09:30:00,55.01,55.07,54.84,54.97,154500.0,42.8319,42.8786,42.6995,42.8008,154500.0
2014-12-03 09:35:00,54.99,55.06,54.96,55.06,87500.0,42.8163,42.8708,42.793,42.8708,87500.0
2014-12-03 09:40:00,55.08,55.14,55.05,55.14,68800.0,42.8864,42.9331,42.863,42.9331,68800.0
2014-12-03 09:45:00,55.14,55.24,55.14,55.2,99100.0,42.9331,43.011,42.9331,42.9798,99100.0
2014-12-03 09:50:00,55.2,55.22,55.16,55.16,47000.0,42.9798,42.9954,42.9487,42.9487,47000.0
2014-12-03 09:55:00,55.17,55.23,55.13,55.19,103700.0,42.9565,43.0032,42.9253,42.972,103700.0
2014-12-03 10:00:00,55.2,55.29,55.17,55.29,178400.0,42.9798,43.0499,42.9565,43.0499,178400.0
2014-12-03 10:05:00,55.3,55.39,55.21,55.38,177600.0,43.0577,43.1278,42.9876,43.12,177600.0
2014-12-03 10:10:00,55.38,55.39,55.3,55.35,142500.0,43.12,43.1278,43.0577,43.0966,142500.0
2014-12-03 10:15:00,55.35,55.37,55.29,55.31,60700.0,43.0966,43.1122,43.0499,43.0655,60700.0
2014-12-03 10:20:00,55.31,55.35,55.24,55.35,48000.0,43.0655,43.0966,43.011,43.0966,48000.0
2014-12-03 10:25:00,55.35,55.38,55.26,55.28,109200.0,43.0966,43.12,43.0266,43.0421,109200.0
2014-12-03 10:30:00,55.29,55.31,55.23,55.3,75900.0,43.0499,43.0655,43.0032,43.0577,75900.0
2014-12-03 10:35:00,55.29,55.3,55.26,55.26,59200.0,43.0499,43.0577,43.0266,43.0266,59200.0
2014-12-03 10:40:00,55.27,55.33,55.26,55.27,94400.0,43.0343,43.0811,43.0266,43.0343,94400.0
2014-12-03 10:45:00,55.27,55.28,55.24,55.25,84900.0,43.0343,43.0421,43.011,43.0188,84900.0
2014-12-03 10:50:00,55.25,55.29,55.25,55.28,81200.0,43.0188,43.0499,43.0188,43.0421,81200.0
2014-12-03 10:55:00,55.27,55.28,55.25,55.27,94000.0,43.0343,43.0421,43.0188,43.0343,94000.0
2014-12-03 11:00:00,55.27,55.3,55.25,55.26,68800.0,43.0343,43.0577,43.0188,43.0266,68800.0
2014-12-03 11:05:00,55.26,55.27,55.24,55.25,114200.0,43.0266,43.0343,43.011,43.0188,114200.0
2014-12-03 11:10:00,55.25,55.28,55.18,55.18,80500.0,43.0188,43.0421,42.9643,42.9643,80500.0
2014-12-03 11:15:00,55.19,55.2,55.15,55.19,59900.0,42.972,42.9798,42.9409,42.972,59900.0
2014-12-03 11:20:00,55.19,55.24,55.15,55.15,139600.0,42.972,43.011,42.9409,42.9409,139600.0
2014-12-03 11:25:00,55.16,55.25,55.13,55.24,135800.0,42.9487,43.0188,42.9253,43.011,135800.0
2014-12-03 11:30:00,55.25,55.25,55.15,55.16,52200.0,43.0188,43.0188,42.9409,42.9487,52200.0
2014-12-03 11:35:00,55.16,55.18,55.13,55.15,33800.0,42.9487,42.9643,42.9253,42.9409,33800.0
2014-12-03 11:40:00,55.16,55.18,55.13,55.13,37500.0,42.9487,42.9643,42.9253,42.9253,37500.0
2014-12-03 11:45:00,55.13,55.15,55.11,55.14,32100.0,42.9253,42.9409,42.9098,42.9331,32100.0
2014-12-03 11:50:00,55.14,55.14,55.11,55.11,35900.0,42.9331,42.9331,42.9098,42.9098,35900.0
2014-12-03 11:55:00,55.11,55.14,55.1,55.11,41300.0,42.9098,42.9331,42.902,42.9098,41300.0
2014-12-03 12:00:00,55.12,55.16,55.11,55.13,45100.0,42.9175,42.9487,42.9098,42.9253,45100.0
2014-12-03 12:05:00,55.13,55.14,55.09,55.14,25500.0,42.9253,42.9331,42.8942,42.9331,25500.0
2014-12-03 12:10:00,55.13,55.14,55.11,55.13,15500.0,42.9253,42.9331,42.9098,42.9253,15500.0
2014-12-03 12:15:00,55.13,55.17,55.12,55.16,18100.0,42.9253,42.9565,42.9175,42.9487,18100.0
2014-12-03 12:20:00,55.16,55.18,55.15,55.18,22300.0,42.9487,42.9643,42.9409,42.9643,22300.0
2014-12-03 12:25:00,55.19,55.2,55.16,55.16,15100.0,42.972,42.9798,42.9487,42.9487,15100.0
2014-12-03 12:30:00,55.16,55.16,55.11,55.11,11700.0,42.9487,42.9487,42.9098,42.9098,11700.0
2014-12-03 12:35:00,55.12,55.13,55.07,55.08,22000.0,42.9175,42.9253,42.8786,42.8864,22000.0
2014-12-03 12:40:00,55.08,55.1,55.07,55.1,20000.0,42.8864,42.902,42.8786,42.902,20000.0
2014-12-03 12:45:00,55.1,55.12,55.09,55.12,13900.0,42.902,42.9175,42.8942,42.9175,13900.0
2014-12-03 12:50:00,55.12,55.13,55.11,55.12,21500.0,42.9175,42.9253,42.9098,42.9175,21500.0
2014-12-03 12:55:00,55.13,55.2,55.12,55.19,39900.0,42.9253,42.9798,42.9175,42.972,39900.0
2014-12-03 13:00:00,55.2,55.2,55.18,55.19,14800.0,42.9798,42.9798,42.9643,42.972,14800.0
2014-12-03 13:05:00,55.18,55.19,55.15,55.16,21900.0,42.9643,42.972,42.9409,42.9487,21900.0
2014-12-03 13:10:00,55.15,55.18,55.15,55.15,21800.0,42.9409,42.9643,42.9409,42.9409,21800.0
2014-12-03 13:15:00,55.16,55.17,55.13,55.14,19200.0,42.9487,42.9565,42.9253,42.9331,19200.0
2014-12-03 13:20:00,55.14,55.15,55.13,55.13,12800.0,42.9331,42.9409,42.9253,42.9253,12800.0
2014-12-03 13:25:00,55.13,55.14,55.1,55.12,34400.0,42.9253,42.9331,42.902,42.9175,34400.0
2014-12-03 13:30:00,55.12,55.12,55.07,55.07,41900.0,42.9175,42.9175,42.8786,42.8786,41900.0
2014-12-03 13:35:00,55.08,55.1,55.06,55.09,25000.0,42.8864,42.902,42.8708,42.8942,25000.0
2014-12-03 13:40:00,55.08,55.08,55.05,55.06,38100.0,42.8864,42.8864,42.863,42.8708,38100.0
2014-12-03 13:45:00,55.07,55.07,55.05,55.05,16300.0,42.8786,42.8786,42.863,42.863,16300.0
2014-12-03 13:50:00,55.05,55.06,55.02,55.03,21500.0,42.863,42.8708,42.8397,42.8475,21500.0
2014-12-03 13:55:00,55.03,55.04,54.99,54.99,45800.0,42.8475,42.8553,42.8163,42.8163,45800.0
2014-12-03 14:00:00,55.0,55.02,54.98,54.98,51300.0,42.8241,42.8397,42.8085,42.8085,51300.0
2014-12-03 14:05:00,54.98,55.0,54.98,54.99,51800.0,42.8085,42.8241,42.8085,42.8163,51800.0
2014-12-03 14:10:00,54.99,55.0,54.98,54.99,31800.0,42.8163,42.8241,42.8085,42.8163,31800.0
2014-12-03 14:15:00,54.98,54.99,54.95,54.95,26000.0,42.8085,42.8163,42.7852,42.7852,26000.0
2014-12-03 14:20:00,54.95,54.96,54.94,54.95,63700.0,42.7852,42.793,42.7774,42.7852,63700.0
2014-12-03 14:25:00,54.94,54.97,54.93,54.97,56700.0,42.7774,42.8008,42.7696,42.8008,56700.0
2014-12-03 14:30:00,54.97,54.97,54.92,54.92,35500.0,42.8008,42.8008,42.7618,42.7618,35500.0
2014-12-03 14:35:00,54.92,54.95,54.88,54.88,68900.0,42.7618,42.7852,42.7307,42.7307,68900.0
2014-12-03 14:40:00,54.88,54.89,54.85,54.87,68900.0,42.7307,42.7385,42.7073,42.7229,68900.0
2014-12-03 14:45:00,54.87,54.87,54.83,54.83,31900.0,42.7229,42.7229,42.6917,42.6917,31900.0
2014-12-03 14:50:00,54.83,54.84,54.8,54.83,81500.0,42.6917,42.6995,42.6684,42.6917,81500.0
2014-12-03 14:55:00,54.83,54.84,54.8,54.83,63100.0,42.6917,42.6995,42.6684,42.6917,63100.0
2014-12-03 15:00:00,54.84,54.91,54.83,54.88,90200.0,42.6995,42.754,42.6917,42.7307,90200.0
2014-12-03 15:05:00,54.89,54.91,54.88,54.9,110800.0,42.7385,42.754,42.7307,42.7462,110800.0
2014-12-03 15:10:00,54.89,54.91,54.88,54.9,90600.0,42.7385,42.754,42.7307,42.7462,90600.0
2014-12-03 15:15:00,54.9,54.95,54.89,54.93,87900.0,42.7462,42.7852,42.7385,42.7696,87900.0
2014-12-03 15:20:00,54.93,54.97,54.91,54.97,174400.0,42.7696,42.8008,42.754,42.8008,174400.0
2014-12-03 15:25:00,54.97,55.0,54.96,55.0,44000.0,42.8008,42.8241,42.793,42.8241,44000.0
2014-12-03 15:30:00,55.0,55.06,54.99,55.05,144100.0,42.8241,42.8708,42.8163,42.863,144100.0
2014-12-03 15:35:00,55.04,55.07,55.01,55.01,124200.0,42.8553,42.8786,42.8319,42.8319,124200.0
2014-12-03 15:40:00,55.01,55.02,54.97,54.99,143300.0,42.8319,42.8397,42.8008,42.8163,143300.0
2014-12-03 15:45:00,54.99,55.0,54.95,54.95,278300.0,42.8163,42.8241,42.7852,42.7852,278300.0
2014-12-03 15:50:00,54.96,54.97,54.89,54.9,370800.0,42.793,42.8008,42.7385,42.7462,370800.0
2014-12-03 15:55:00,54.9,54.92,54.89,54.9,392100.0,42.7462,42.7618,42.7385,42.7462,392100.0
2014-12-04 09:30:00,54.69,54.93,54.65,54.76,151100.0,42.5827,42.7696,42.5516,42.6372,151100.0
2014-12-04 09:35:00,54.76,54.91,54.73,54.87,57900.0,42.6372,42.754,42.6139,42.7229,57900.0
2014-12-04 09:40:00,54.86,54.91,54.8,54.83,71500.0,42.7151,42.754,42.6684,42.6917,71500.0
2014-12-04 09:45:00,54.84,54.86,54.82,54.85,77200.0,42.6995,42.7151,42.684,42.7073,77200.0
2014-12-04 09:50:00,54.85,54.85,54.81,54.83,71000.0,42.7073,42.7073,42.6762,42.6917,71000.0
2014-12-04 09:55:00,54.83,54.83,54.81,54.83,98400.0,42.6917,42.6917,42.6762,42.6917,98400.0
2014-12-04 10:00:00,54.82,54.87,54.82,54.87,89600.0,42.684,42.7229,42.684,42.7229,89600.0
2014-12-04 10:05:00,54.87,54.94,54.86,54.89,90500.0,42.7229,42.7774,42.7151,42.7385,90500.0
2014-12-04 10:10:00,54.88,54.9,54.88,54.9,80100.0,42.7307,42.7462,42.7307,42.7462,80100.0
2014-12-04 10:15:00,54.9,54.92,54.86,54.9,52500.0,42.7462,42.7618,42.7151,42.7462,52500.0
2014-12-04 10:20:00,54.89,54.92,54.87,54.91,63800.0,42.7385,42.7618,42.7229,42.754,63800.0
2014-12-04 10:25:00,54.91,54.92,54.89,54.91,85200.0,42.754,42.7618,42.7385,42.754,85200.0
2014-12-04 10:30:00,54.91,54.92,54.89,54.91,76300.0,42.754,42.7618,42.7385,42.754,76300.0
2014-12-04 10:35:00,54.9,54.91,54.78,54.81,116600.0,42.7462,42.754,42.6528,42.6762,116600.0
2014-12-04 10:40:00,54.81,54.82,54.72,54.73,60000.0,42.6762,42.684,42.6061,42.6139,60000.0
2014-12-04 10:45:00,54.73,54.75,54.68,54.71,59100.0,42.6139,42.6295,42.575,42.5983,59100.0
2014-12-04 10:50:00,54.71,54.73,54.69,54.7,96900.0,42.5983,42.6139,42.5827,42.5905,96900.0
2014-12-04 10:55:00,54.71,54.82,54.69,54.81,134300.0,42.5983,42.684,42.5827,42.6762,134300.0
2014-12-04 11:00:00,54.81,54.82,54.79,54.8,58700.0,42.6762,42.684,42.6606,42.6684,58700.0
2014-12-04 11:05:00,54.8,54.85,54.78,54.81,53600.0,42.6684,42.7073,42.6528,42.6762,53600.0
2014-12-04 11:10:00,54.81,54.82,54.79,54.82,77600.0,42.6762,42.684,42.6606,42.684,77600.0
2014-12-04 11:15:00,54.82,54.87,54.81,54.87,58800.0,42.684,42.7229,42.6762,42.7229,58800.0
2014-12-04 11:20:00,54.87,54.88,54.85,54.85,162200.0,42.7229,42.7307,42.7073,42.7073,162200.0
2014-12-04 11:25:00,54.85,54.87,54.84,54.86,70900.0,42.7073,42.7229,42.6995,42.7151,70900.0
2014-12-04 11:30:00,54.86,54.91,54.83,54.9,111800.0,42.7151,42.754,42.6917,42.7462,111800.0
2014-12-04 11:35:00,54.9,54.98,54.89,54.94,97200.0,42.7462,42.8085,42.7385,42.7774,97200.0
2014-12-04 11:40:00,54.94,54.99,54.93,54.98,43000.0,42.7774,42.8163,42.7696,42.8085,43000.0
2014-12-04 11:45:00,54.99,55.0,54.97,54.97,55100.0,42.8163,42.8241,42.8008,42.8008,55100.0
2014-12-04 11:50:00,54.97,54.99,54.94,54.99,42700.0,42.8008,42.8163,42.7774,42.8163,42700.0
2014-12-04 11:55:00,54.98,55.0,54.98,55.0,33900.0,42.8085,42.8241,42.8085,42.8241,33900.0
2014-12-04 12:00:00,54.99,55.0,54.99,55.0,23000.0,42.8163,42.8241,42.8163,42.8241,23000.0
2014-12-04 12:05:00,55.0,55.09,54.99,55.09,67400.0,42.8241,42.8942,42.8163,42.8942,67400.0
2014-12-04 12:10:00,55.09,55.09,55.06,55.07,32500.0,42.8942,42.8942,42.8708,42.8786,32500.0
2014-12-04 12:15:00,55.08,55.08,55.05,55.06,40900.0,42.8864,42.8864,42.863,42.8708,40900.0
2014-12-04 12:20:00,55.06,55.09,55.06,55.08,22000.0,42.8708,42.8942,42.8708,42.8864,22000.0
2014-12-04 12:25:00,55.07,55.08,55.06,55.08,18400.0,42.8786,42.8864,42.8708,42.8864,18400.0
2014-12-04 12:30:00,55.08,55.3,55.07,55.21,145300.0,42.8864,43.0577,42.8786,42.9876,145300.0
2014-12-04 12:35:00,55.21,55.23,55.16,55.23,62000.0,42.9876,43.0032,42.9487,43.0032,62000.0
2014-12-04 12:40:00,55.23,55.28,55.22,55.24,45100.0,43.0032,43.0421,42.9954,43.011,45100.0
2014-12-04 12:45:00,55.25,55.28,55.21,55.22,55900.0,43.0188,43.0421,42.9876,42.9954,55900.0
2014-12-04 12:50:00,55.21,55.22,55.19,55.21,36200.0,42.9876,42.9954,42.972,42.9876,36200.0
2014-12-04 12:55:00,55.21,55.22,55.18,55.2,36800.0,42.9876,42.9954,42.9643,42.9798,36800.0
2014-12-04 13:00:00,55.2,55.27,55.19,55.26,36700.0,42.9798,43.0343,42.972,43.0266,36700.0
2014-12-04 13:05:00,55.26,55.26,55.23,55.25,31000.0,43.0266,43.0266,43.0032,43.0188,31000.0
2014-12-04 13:10:00,55.25,55.25,55.21,55.23,18300.0,43.0188,43.0188,42.9876,43.0032,18300.0
2014-12-04 13:15:00,55.22,55.23,55.2,55.21,25800.0,42.9954,43.0032,42.9798,42.9876,25800.0
2014-12-04 13:20:00,55.21,55.28,55.21,55.27,45300.0,42.9876,43.0421,42.9876,43.0343,45300.0
2014-12-04 13:25:00,55.27,55.3,55.27,55.3,44100.0,43.0343,43.0577,43.0343,43.0577,44100.0
2014-12-04 13:30:00,55.3,55.3,55.25,55.25,43000.0,43.0577,43.0577,43.0188,43.0188,43000.0
2014-12-04 13:35:00,55.25,55.26,55.22,55.23,21200.0,43.0188,43.0266,42.9954,43.0032,21200.0
2014-12-04 13:40:00,55.24,55.27,55.22,55.26,23500.0,43.011,43.0343,42.9954,43.0266,23500.0
2014-12-04 13:45:00,55.26,55.3,55.25,55.29,68800.0,43.0266,43.0577,43.0188,43.0499,68800.0
2014-12-04 13:50:00,55.3,55.32,55.29,55.3,39800.0,43.0577,43.0733,43.0499,43.0577,39800.0
2014-12-04 13:55:00,55.3,55.3,55.25,55.25,29800.0,43.0577,43.0577,43.0188,43.0188,29800.0
2014-12-04 14:00:00,55.25,55.26,55.22,55.24,25400.0,43.0188,43.0266,42.9954,43.011,25400.0
2014-12-04 14:05:00,55.24,55.26,55.21,55.23,26200.0,43.011,43.0266,42.9876,43.0032,26200.0
2014-12-04 14:10:00,55.23,55.25,55.22,55.23,24400.0,43.0032,43.0188,42.9954,43.0032,24400.0
2014-12-04 14:15:00,55.24,55.25,55.21,55.23,39400.0,43.011,43.0188,42.9876,43.0032,39400.0
2014-12-04 14:20:00,55.23,55.23,55.22,55.23,13900.0,43.0032,43.0032,42.9954,43.0032,13900.0
2014-12-04 14:25:00,55.22,55.23,55.2,55.22,39600.0,42.9954,43.0032,42.9798,42.9954,39600.0
2014-12-04 14:30:00,55.22,55.22,55.15,55.18,35400.0,42.9954,42.9954,42.9409,42.9643,35400.0
2014-12-04 14:35:00,55.18,55.19,55.13,55.15,46800.0,42.9643,42.972,42.9253,42.9409,46800.0
2014-12-04 14:40:00,55.15,55.17,55.14,55.14,31800.0,42.9409,42.9565,42.9331,42.9331,31800.0
2014-12-04 14:45:00,55.14,55.14,55.1,55.13,45200.0,42.9331,42.9331,42.902,42.9253,45200.0
2014-12-04 14:50:00,55.12,55.13,55.09,55.09,26200.0,42.9175,42.9253,42.8942,42.8942,26200.0
2014-12-04 14:55:00,55.1,55.11,55.09,55.11,26800.0,42.902,42.9098,42.8942,42.9098,26800.0
2014-12-04 15:00:00,55.11,55.14,55.1,55.11,49000.0,42.9098,42.9331,42.902,42.9098,49000.0
2014-12-04 15:05:00,55.11,55.14,55.1,55.12,41900.0,42.9098,42.9331,42.902,42.9175,41900.0
2014-12-04 15:10:00,55.11,55.12,55.08,55.1,26100.0,42.9098,42.9175,42.8864,42.902,26100.0
2014-12-04 15:15:00,55.09,55.09,55.05,55.05,52600.0,42.8942,42.8942,42.863,42.863,52600.0
2014-12-04 15:20:00,55.06,55.07,54.94,54.96,74400.0,42.8708,42.8786,42.7774,42.793,74400.0
2014-12-04 15:25:00,54.96,55.02,54.95,55.01,82800.0,42.793,42.8397,42.7852,42.8319,82800.0
2014-12-04 15:30:00,55.0,55.08,54.98,55.08,72800.0,42.8241,42.8864,42.8085,42.8864,72800.0
2014-12-04 15:35:00,55.08,55.09,55.05,55.08,68700.0,42.8864,42.8942,42.863,42.8864,68700.0
2014-12-04 15:40:00,55.08,55.1,55.06,55.09,82600.0,42.8864,42.902,42.8708,42.8942,82600.0
2014-12-04 15:45:00,55.09,55.13,55.09,55.11,107300.0,42.8942,42.9253,42.8942,42.9098,107300.0
2014-12-04 15:50:00,55.11,55.13,55.1,55.13,134700.0,42.9098,42.9253,42.902,42.9253,134700.0
2014-12-04 15:55:00,55.13,55.17,55.1,55.17,202900.0,42.9253,42.9565,42.902,42.9565,202900.0
2014-12-05 09:30:00,55.38,55.48,55.36,55.42,158900.0,43.12,43.1978,43.1044,43.1511,158900.0
2014-12-05 09:35:00,55.43,55.44,55.38,55.43,91100.0,43.1589,43.1667,43.12,43.1589,91100.0
2014-12-05 09:40:00,55.44,55.46,55.39,55.44,154300.0,43.1667,43.1823,43.1278,43.1667,154300.0
2014-12-05 09:45:00,55.44,55.51,55.41,55.51,198400.0,43.1667,43.2212,43.1433,43.2212,198400.0
2014-12-05 09:50:00,55.51,55.55,55.47,55.52,92200.0,43.2212,43.2524,43.1901,43.229,92200.0
2014-12-05 09:55:00,55.53,55.57,55.42,55.49,72300.0,43.2368,43.2679,43.1511,43.2056,72300.0
2014-12-05 10:00:00,55.49,55.53,55.46,55.51,64600.0,43.2056,43.2368,43.1823,43.2212,64600.0
2014-12-05 10:05:00,55.51,55.65,55.51,55.6,82700.0,43.2212,43.3302,43.2212,43.2913,82700.0
2014-12-05 10:10:00,55.59,55.68,55.59,55.64,123500.0,43.2835,43.3536,43.2835,43.3224,123500.0
2014-12-05 10:15:00,55.65,55.68,55.62,55.66,107100.0,43.3302,43.3536,43.3069,43.338,107100.0
2014-12-05 10:20:00,55.66,55.7,55.65,55.69,95400.0,43.338,43.3691,43.3302,43.3614,95400.0
2014-12-05 10:25:00,55.69,55.74,55.66,55.74,93600.0,43.3614,43.4003,43.338,43.4003,93600.0
2014-12-05 10:30:00,55.74,55.75,55.69,55.73,74500.0,43.4003,43.4081,43.3614,43.3925,74500.0
2014-12-05 10:35:00,55.72,55.75,55.69,55.72,113000.0,43.3847,43.4081,43.3614,43.3847,113000.0
2014-12-05 10:40:00,55.71,55.74,55.67,55.7,65900.0,43.3769,43.4003,43.3458,43.3691,65900.0
2014-12-05 10:45:00,55.7,55.75,55.7,55.73,45500.0,43.3691,43.4081,43.3691,43.3925,45500.0
2014-12-05 10:50:00,55.73,55.76,55.66,55.68,75800.0,43.3925,43.4159,43.338,43.3536,75800.0
2014-12-05 10:55:00,55.68,55.74,55.67,55.74,52800.0,43.3536,43.4003,43.3458,43.4003,52800.0
2014-12-05 11:00:00,55.74,55.79,55.72,55.72,108500.0,43.4003,43.4392,43.3847,43.3847,108500.0
2014-12-05 11:05:00,55.72,55.73,55.68,55.71,74900.0,43.3847,43.3925,43.3536,43.3769,74900.0
2014-12-05 11:10:00,55.71,55.71,55.65,55.68,50000.0,43.3769,43.3769,43.3302,43.3536,50000.0
2014-12-05 11:15:00,55.67,55.68,55.65,55.66,43300.0,43.3458,43.3536,43.3302,43.338,43300.0
2014-12-05 11:20:00,55.66,55.72,55.65,55.71,30200.0,43.338,43.3847,43.3302,43.3769,30200.0
2014-12-05 11:25:00,55.71,55.74,55.68,55.74,37900.0,43.3769,43.4003,43.3536,43.4003,37900.0
2014-12-05 11:30:00,55.73,55.73,55.68,55.69,56100.0,43.3925,43.3925,43.3536,43.3614,56100.0
2014-12-05 11:35:00,55.7,55.72,55.67,55.71,66100.0,43.3691,43.3847,43.3458,43.3769,66100.0
2014-12-05 11:40:00,55.71,55.71,55.68,55.68,28000.0,43.3769,43.3769,43.3536,43.3536,28000.0
2014-12-05 11:45:00,55.68,55.72,55.68,55.7,46900.0,43.3536,43.3847,43.3536,43.3691,46900.0
2014-12-05 11:50:00,55.71,55.78,55.7,55.78,63400.0,43.3769,43.4314,43.3691,43.4314,63400.0
2014-12-05 11:55:00,55.77,55.86,55.77,55.85,202300.0,43.4236,43.4937,43.4236,43.4859,202300.0
2014-12-05 12:00:00,55.85,55.87,55.85,55.87,45600.0,43.4859,43.5015,43.4859,43.5015,45600.0
2014-12-05 12:05:00,55.87,55.87,55.81,55.81,45600.0,43.5015,43.5015,43.4548,43.4548,45600.0
2014-12-05 12:10:00,55.82,55.86,55.79,55.86,128000.0,43.4626,43.4937,43.4392,43.4937,128000.0
2014-12-05 12:15:00,55.86,55.87,55.84,55.86,58800.0,43.4937,43.5015,43.4782,43.4937,58800.0
2014-12-05 12:20:00,55.86,55.86,55.85,55.85,50800.0,43.4937,43.4937,43.4859,43.4859,50800.0
2014-12-05 12:25:00,55.85,55.86,55.84,55.85,64500.0,43.4859,43.4937,43.4782,43.4859,64500.0
2014-12-05 12:30:00,55.84,55.87,55.81,55.85,71300.0,43.4782,43.5015,43.4548,43.4859,71300.0
2014-12-05 12:35:00,55.85,55.86,55.85,55.85,56600.0,43.4859,43.4937,43.4859,43.4859,56600.0
2014-12-05 12:40:00,55.85,55.87,55.84,55.86,49000.0,43.4859,43.5015,43.4782,43.4937,49000.0
2014-12-05 12:45:00,55.87,55.87,55.84,55.85,37800.0,43.5015,43.5015,43.4782,43.4859,37800.0
2014-12-05 12:50:00,55.85,55.86,55.84,55.85,28100.0,43.4859,43.4937,43.4782,43.4859,28100.0
2014-12-05 12:55:00,55.85,55.86,55.85,55.85,20300.0,43.4859,43.4937,43.4859,43.4859,20300.0
2014-12-05 13:00:00,55.85,55.87,55.83,55.83,51300.0,43.4859,43.5015,43.4704,43.4704,51300.0
2014-12-05 13:05:00,55.84,55.85,55.83,55.83,27300.0,43.4782,43.4859,43.4704,43.4704,27300.0
2014-12-05 13:10:00,55.83,55.85,55.78,55.78,135500.0,43.4704,43.4859,43.4314,43.4314,135500.0
2014-12-05 13:15:00,55.78,55.8,55.78,55.78,19300.0,43.4314,43.447,43.4314,43.4314,19300.0
2014-12-05 13:20:00,55.78,55.79,55.75,55.76,16800.0,43.4314,43.4392,43.4081,43.4159,16800.0
2014-12-05 13:25:00,55.76,55.76,55.7,55.72,47400.0,43.4159,43.4159,43.3691,43.3847,47400.0
2014-12-05 13:30:00,55.72,55.73,55.67,55.67,29400.0,43.3847,43.3925,43.3458,43.3458,29400.0
2014-12-05 13:35:00,55.66,55.68,55.65,55.66,31000.0,43.338,43.3536,43.3302,43.338,31000.0
2014-12-05 13:40:00,55.66,55.68,55.65,55.65,29200.0,43.338,43.3536,43.3302,43.3302,29200.0
2014-12-05 13:45:00,55.65,55.66,55.63,55.63,21200.0,43.3302,43.338,43.3146,43.3146,21200.0
2014-12-05 13:50:00,55.63,55.64,55.62,55.63,22600.0,43.3146,43.3224,43.3069,43.3146,22600.0
2014-12-05 13:55:00,55.63,55.64,55.62,55.63,20200.0,43.3146,43.3224,43.3069,43.3146,20200.0
2014-12-05 14:00:00,55.62,55.65,55.61,55.63,28500.0,43.3069,43.3302,43.2991,43.3146,28500.0
2014-12-05 14:05:00,55.63,55.64,55.62,55.63,51900.0,43.3146,43.3224,43.3069,43.3146,51900.0
2014-12-05 14:10:00,55.64,55.64,55.62,55.63,29600.0,43.3224,43.3224,43.3069,43.3146,29600.0
2014-12-05 14:15:00,55.62,55.64,55.62,55.63,17800.0,43.3069,43.3224,43.3069,43.3146,17800.0
2014-12-05 14:20:00,55.63,55.63,55.58,55.6,91000.0,43.3146,43.3146,43.2757,43.2913,91000.0
2014-12-05 14:25:00,55.6,55.61,55.57,55.58,32800.0,43.2913,43.2991,43.2679,43.2757,32800.0
2014-12-05 14:30:00,55.58,55.58,55.54,55.56,36100.0,43.2757,43.2757,43.2446,43.2601,36100.0
2014-12-05 14:35:00,55.55,55.57,55.54,55.54,37800.0,43.2524,43.2679,43.2446,43.2446,37800.0
2014-12-05 14:40:00,55.55,55.55,55.53,55.53,20400.0,43.2524,43.2524,43.2368,43.2368,20400.0
2014-12-05 14:45:00,55.53,55.54,55.51,55.52,32200.0,43.2368,43.2446,43.2212,43.229,32200.0
2014-12-05 14:50:00,55.51,55.53,55.5,55.5,56200.0,43.2212,43.2368,43.2134,43.2134,56200.0
2014-12-05 14:55:00,55.5,55.5,55.43,55.43,67300.0,43.2134,43.2134,43.1589,43.1589,67300.0
2014-12-05 15:00:00,55.43,55.44,55.4,55.43,108800.0,43.1589,43.1667,43.1356,43.1589,108800.0
2014-12-05 15:05:00,55.44,55.46,55.42,55.44,45100.0,43.1667,43.1823,43.1511,43.1667,45100.0
2014-12-05 15:10:00,55.44,55.45,55.42,55.44,58000.0,43.1667,43.1745,43.1511,43.1667,58000.0
2014-12-05 15:15:00,55.44,55.44,55.42,55.43,91800.0,43.1667,43.1667,43.1511,43.1589,91800.0
2014-12-05 15:20:00,55.42,55.44,55.41,55.43,40000.0,43.1511,43.1667,43.1433,43.1589,40000.0
2014-12-05 15:25:00,55.42,55.45,55.42,55.43,158500.0,43.1511,43.1745,43.1511,43.1589,158500.0
2014-12-05 15:30:00,55.43,55.43,55.37,55.37,49000.0,43.1589,43.1589,43.1122,43.1122,49000.0
2014-12-05 15:35:00,55.36,55.37,55.32,55.32,102100.0,43.1044,43.1122,43.0733,43.0733,102100.0
2014-12-05 15:40:00,55.33,55.34,55.27,55.27,88400.0,43.0811,43.0888,43.0343,43.0343,88400.0
2014-12-05 15:45:00,55.28,55.33,55.22,55.22,193900.0,43.0421,43.0811,42.9954,42.9954,193900.0
2014-12-05 15:50:00,55.23,55.26,55.2,55.24,246000.0,43.0032,43.0266,42.9798,43.011,246000.0
2014-12-05 15:55:00,55.25,55.33,55.23,55.32,329900.0,43.0188,43.0811,43.0032,43.0733,329900.0
2014-12-08 09:30:00,55.34,55.42,55.15,55.3,141100.0,43.0888,43.1511,42.9409,43.0577,141100.0
2014-12-08 09:35:00,55.3,55.38,55.29,55.32,68600.0,43.0577,43.12,43.0499,43.0733,68600.0
2014-12-08 09:40:00,55.32,55.51,55.3,55.51,134900.0,43.0733,43.2212,43.0577,43.2212,134900.0
2014-12-08 09:45:00,55.51,55.63,55.46,55.61,195700.0,43.2212,43.3146,43.1823,43.2991,195700.0
2014-12-08 09:50:00,55.61,55.62,55.42,55.46,203200.0,43.2991,43.3069,43.1511,43.1823,203200.0
2014-12-08 09:55:00,55.46,55.48,55.41,55.47,54400.0,43.1823,43.1978,43.1433,43.1901,54400.0
2014-12-08 10:00:00,55.47,55.51,55.46,55.47,64300.0,43.1901,43.2212,43.1823,43.1901,64300.0
2014-12-08 10:05:00,55.47,55.48,55.43,55.45,106200.0,43.1901,43.1978,43.1589,43.1745,106200.0
2014-12-08 10:10:00,55.45,55.45,55.4,55.45,53100.0,43.1745,43.1745,43.1356,43.1745,53100.0
2014-12-08 10:15:00,55.45,55.48,55.43,55.48,70000.0,43.1745,43.1978,43.1589,43.1978,70000.0
2014-12-08 10:20:00,55.48,55.5,55.46,55.46,72700.0,43.1978,43.2134,43.1823,43.1823,72700.0
2014-12-08 10:25:00,55.47,55.52,55.47,55.52,88600.0,43.1901,43.229,43.1901,43.229,88600.0
2014-12-08 10:30:00,55.51,55.61,55.51,55.57,104800.0,43.2212,43.2991,43.2212,43.2679,104800.0
2014-12-08 10:35:00,55.58,55.6,55.53,55.59,41900.0,43.2757,43.2913,43.2368,43.2835,41900.0
2014-12-08 10:40:00,55.59,55.6,55.53,55.54,53000.0,43.2835,43.2913,43.2368,43.2446,53000.0
2014-12-08 10:45:00,55.54,55.56,55.52,55.52,55300.0,43.2446,43.2601,43.229,43.229,55300.0
2014-12-08 10:50:00,55.52,55.54,55.49,55.52,87200.0,43.229,43.2446,43.2056,43.229,87200.0
2014-12-08 10:55:00,55.52,55.56,55.49,55.54,67100.0,43.229,43.2601,43.2056,43.2446,67100.0
2014-12-08 11:00:00,55.53,55.56,55.5,55.55,39300.0,43.2368,43.2601,43.2134,43.2524,39300.0
2014-12-08 11:05:00,55.55,55.56,55.52,55.55,112300.0,43.2524,43.2601,43.229,43.2524,112300.0
2014-12-08 11:10:00,55.54,55.55,55.52,55.53,88600.0,43.2446,43.2524,43.229,43.2368,88600.0
2014-12-08 11:15:00,55.53,55.6,55.53,55.6,121000.0,43.2368,43.2913,43.2368,43.2913,121000.0
2014-12-08 11:20:00,55.59,55.89,55.59,55.82,287900.0,43.2835,43.5171,43.2835,43.4626,287900.0
2014-12-08 11:25:00,55.82,55.96,55.81,55.95,301400.0,43.4626,43.5716,43.4548,43.5638,301400.0
2014-12-08 11:30:00,55.95,55.96,55.75,55.77,55100.0,43.5638,43.5716,43.4081,43.4236,55100.0
2014-12-08 11:35:00,55.77,55.77,55.69,55.72,36000.0,43.4236,43.4236,43.3614,43.3847,36000.0
2014-12-08 11:40:00,55.73,55.75,55.64,55.65,49000.0,43.3925,43.4081,43.3224,43.3302,49000.0
2014-12-08 11:45:00,55.64,55.65,55.58,55.63,57100.0,43.3224,43.3302,43.2757,43.3146,57100.0
2014-12-08 11:50:00,55.62,55.73,55.61,55.72,53900.0,43.3069,43.3925,43.2991,43.3847,53900.0
2014-12-08 11:55:00,55.73,55.78,55.72,55.76,37100.0,43.3925,43.4314,43.3847,43.4159,37100.0
2014-12-08 12:00:00,55.76,55.8,55.75,55.79,24500.0,43.4159,43.447,43.4081,43.4392,24500.0
2014-12-08 12:05:00,55.79,55.79,55.74,55.76,32300.0,43.4392,43.4392,43.4003,43.4159,32300.0
2014-12-08 12:10:00,55.75,55.75,55.57,55.59,36000.0,43.4081,43.4081,43.2679,43.2835,36000.0
2014-12-08 12:15:00,55.59,55.62,55.55,55.61,97700.0,43.2835,43.3069,43.2524,43.2991,97700.0
2014-12-08 12:20:00,55.6,55.7,55.56,55.7,93600.0,43.2913,43.3691,43.2601,43.3691,93600.0
2014-12-08 12:25:00,55.69,55.69,55.63,55.69,44800.0,43.3614,43.3614,43.3146,43.3614,44800.0
2014-12-08 12:30:00,55.69,55.69,55.58,55.59,64600.0,43.3614,43.3614,43.2757,43.2835,64600.0
2014-12-08 12:35:00,55.58,55.61,55.55,55.57,81200.0,43.2757,43.2991,43.2524,43.2679,81200.0
2014-12-08 12:40:00,55.56,55.59,55.55,55.58,45400.0,43.2601,43.2835,43.2524,43.2757,45400.0
2014-12-08 12:45:00,55.58,55.59,55.54,55.54,60600.0,43.2757,43.2835,43.2446,43.2446,60600.0
2014-12-08 12:50:00,55.54,55.56,55.53,55.54,48200.0,43.2446,43.2601,43.2368,43.2446,48200.0
2014-12-08 12:55:00,55.54,55.54,55.5,55.51,36000.0,43.2446,43.2446,43.2134,43.2212,36000.0
2014-12-08 13:00:00,55.51,55.56,55.5,55.54,34000.0,43.2212,43.2601,43.2134,43.2446,34000.0
2014-12-08 13:05:00,55.55,55.59,55.54,55.59,38700.0,43.2524,43.2835,43.2446,43.2835,38700.0
2014-12-08 13:10:00,55.58,55.64,55.57,55.61,71500.0,43.2757,43.3224,43.2679,43.2991,71500.0
2014-12-08 13:15:00,55.61,55.61,55.53,55.55,37900.0,43.2991,43.2991,43.2368,43.2524,37900.0
2014-12-08 13:20:00,55.55,55.55,55.45,55.49,44300.0,43.2524,43.2524,43.1745,43.2056,44300.0
2014-12-08 13:25:00,55.49,55.53,55.48,55.52,32800.0,43.2056,43.2368,43.1978,43.229,32800.0
2014-12-08 13:30:00,55.52,55.53,55.45,55.48,59800.0,43.229,43.2368,43.1745,43.1978,59800.0
2014-12-08 13:35:00,55.48,55.48,55.38,55.41,114900.0,43.1978,43.1978,43.12,43.1433,114900.0
2014-12-08 13:40:00,55.41,55.46,55.39,55.41,82500.0,43.1433,43.1823,43.1278,43.1433,82500.0
2014-12-08 13:45:00,55.42,55.49,55.38,55.47,54400.0,43.1511,43.2056,43.12,43.1901,54400.0
2014-12-08 13:50:00,55.46,55.51,55.44,55.45,36100.0,43.1823,43.2212,43.1667,43.1745,36100.0
2014-12-08 13:55:00,55.44,55.45,55.39,55.4,49900.0,43.1667,43.1745,43.1278,43.1356,49900.0
2014-12-08 14:00:00,55.41,55.41,55.35,55.38,72800.0,43.1433,43.1433,43.0966,43.12,72800.0
2014-12-08 14:05:00,55.37,55.49,55.36,55.49,34200.0,43.1122,43.2056,43.1044,43.2056,34200.0
2014-12-08 14:10:00,55.48,55.49,55.41,55.44,47400.0,43.1978,43.2056,43.1433,43.1667,47400.0
2014-12-08 14:15:00,55.43,55.52,55.39,55.52,51200.0,43.1589,43.229,43.1278,43.229,51200.0
2014-12-08 14:20:00,55.51,55.59,55.49,55.58,71400.0,43.2212,43.2835,43.2056,43.2757,71400.0
2014-12-08 14:25:00,55.58,55.63,55.57,55.61,44300.0,43.2757,43.3146,43.2679,43.2991,44300.0
2014-12-08 14:30:00,55.62,55.67,55.61,55.64,61800.0,43.3069,43.3458,43.2991,43.3224,61800.0
2014-12-08 14:35:00,55.64,55.71,55.63,55.68,67600.0,43.3224,43.3769,43.3146,43.3536,67600.0
2014-12-08 14:40:00,55.68,55.74,55.67,55.73,72100.0,43.3536,43.4003,43.3458,43.3925,72100.0
2014-12-08 14:45:00,55.73,55.77,55.72,55.77,68400.0,43.3925,43.4236,43.3847,43.4236,68400.0
2014-12-08 14:50:00,55.77,55.79,55.74,55.77,68400.0,43.4236,43.4392,43.4003,43.4236,68400.0
2014-12-08 14:55:00,55.76,55.76,55.69,55.69,51900.0,43.4159,43.4159,43.3614,43.3614,51900.0
2014-12-08 15:00:00,55.69,55.74,55.64,55.72,109300.0,43.3614,43.4003,43.3224,43.3847,109300.0
2014-12-08 15:05:00,55.72,55.72,55.61,55.62,87500.0,43.3847,43.3847,43.2991,43.3069,87500.0
2014-12-08 15:10:00,55.62,55.68,55.61,55.66,76200.0,43.3069,43.3536,43.2991,43.338,76200.0
2014-12-08 15:15:00,55.66,55.7,55.58,55.61,77000.0,43.338,43.3691,43.2757,43.2991,77000.0
2014-12-08 15:20:00,55.61,55.75,55.6,55.72,90600.0,43.2991,43.4081,43.2913,43.3847,90600.0
2014-12-08 15:25:00,55.73,55.78,55.71,55.72,108300.0,43.3925,43.4314,43.3769,43.3847,108300.0
2014-12-08 15:30:00,55.72,55.74,55.64,55.67,90100.0,43.3847,43.4003,43.3224,43.3458,90100.0
2014-12-08 15:35:00,55.66,55.68,55.6,55.64,113000.0,43.338,43.3536,43.2913,43.3224,113000.0
2014-12-08 15:40:00,55.64,55.68,55.59,55.64,128700.0,43.3224,43.3536,43.2835,43.3224,128700.0
2014-12-08 15:45:00,55.65,55.65,55.56,55.59,131600.0,43.3302,43.3302,43.2601,43.2835,131600.0
2014-12-08 15:50:00,55.59,55.69,55.59,55.66,171100.0,43.2835,43.3614,43.2835,43.338,171100.0
2014-12-08 15:55:00,55.66,55.72,55.66,55.71,273000.0,43.338,43.3847,43.338,43.3769,273000.0
2014-12-09 09:30:00,55.02,55.06,54.88,55.0,162900.0,42.8397,42.8708,42.7307,42.8241,162900.0
2014-12-09 09:35:00,55.01,55.11,54.95,55.1,101900.0,42.8319,42.9098,42.7852,42.902,101900.0
2014-12-09 09:40:00,55.1,55.22,55.09,55.15,79700.0,42.902,42.9954,42.8942,42.9409,79700.0
2014-12-09 09:45:00,55.15,55.26,55.15,55.22,52900.0,42.9409,43.0266,42.9409,42.9954,52900.0
2014-12-09 09:50:00,55.22,55.23,55.12,55.15,36500.0,42.9954,43.0032,42.9175,42.9409,36500.0
2014-12-09 09:55:00,55.15,55.26,55.14,55.26,128100.0,42.9409,43.0266,42.9331,43.0266,128100.0
2014-12-09 10:00:00,55.25,55.35,55.23,55.26,76100.0,43.0188,43.0966,43.0032,43.0266,76100.0
2014-12-09 10:05:00,55.26,55.29,55.16,55.25,77500.0,43.0266,43.0499,42.9487,43.0188,77500.0
2014-12-09 10:10:00,55.25,55.27,55.12,55.16,65500.0,43.0188,43.0343,42.9175,42.9487,65500.0
2014-12-09 10:15:00,55.16,55.21,55.12,55.14,55100.0,42.9487,42.9876,42.9175,42.9331,55100.0
2014-12-09 10:20:00,55.14,55.18,55.02,55.04,46000.0,42.9331,42.9643,42.8397,42.8553,46000.0
2014-12-09 10:25:00,55.03,55.04,54.85,54.88,70400.0,42.8475,42.8553,42.7073,42.7307,70400.0
2014-12-09 10:30:00,54.88,54.88,54.78,54.82,55500.0,42.7307,42.7307,42.6528,42.684,55500.0
2014-12-09 10:35:00,54.82,54.93,54.82,54.91,52600.0,42.684,42.7696,42.684,42.754,52600.0
2014-12-09 10:40:00,54.91,55.02,54.91,54.93,41600.0,42.754,42.8397,42.754,42.7696,41600.0
2014-12-09 10:45:00,54.93,55.01,54.92,55.0,38900.0,42.7696,42.8319,42.7618,42.8241,38900.0
2014-12-09 10:50:00,55.01,55.12,55.0,55.11,48300.0,42.8319,42.9175,42.8241,42.9098,48300.0
2014-12-09 10:55:00,55.11,55.18,55.09,55.12,52400.0,42.9098,42.9643,42.8942,42.9175,52400.0
2014-12-09 11:00:00,55.12,55.16,55.07,55.09,30500.0,42.9175,42.9487,42.8786,42.8942,30500.0
2014-12-09 11:05:00,55.1,55.15,55.04,55.04,70200.0,42.902,42.9409,42.8553,42.8553,70200.0
2014-12-09 11:10:00,55.05,55.12,55.05,55.11,26800.0,42.863,42.9175,42.863,42.9098,26800.0
2014-12-09 11:15:00,55.12,55.15,55.06,55.13,64700.0,42.9175,42.9409,42.8708,42.9253,64700.0
2014-12-09 11:20:00,55.13,55.16,55.09,55.14,30200.0,42.9253,42.9487,42.8942,42.9331,30200.0
2014-12-09 11:25:00,55.15,55.23,55.15,55.17,42000.0,42.9409,43.0032,42.9409,42.9565,42000.0
2014-12-09 11:30:00,55.17,55.24,55.14,55.16,39300.0,42.9565,43.011,42.9331,42.9487,39300.0
2014-12-09 11:35:00,55.14,55.15,55.08,55.13,57400.0,42.9331,42.9409,42.8864,42.9253,57400.0
2014-12-09 11:40:00,55.13,55.15,55.08,55.11,26900.0,42.9253,42.9409,42.8864,42.9098,26900.0
2014-12-09 11:45:00,55.1,55.11,55.02,55.1,25900.0,42.902,42.9098,42.8397,42.902,25900.0
2014-12-09 11:50:00,55.11,55.16,55.11,55.16,24600.0,42.9098,42.9487,42.9098,42.9487,24600.0
2014-12-09 11:55:00,55.16,55.21,55.15,55.16,34600.0,42.9487,42.9876,42.9409,42.9487,34600.0
2014-12-09 12:00:00,55.15,55.15,55.08,55.15,24100.0,42.9409,42.9409,42.8864,42.9409,24100.0
2014-12-09 12:05:00,55.16,55.23,55.15,55.22,31200.0,42.9487,43.0032,42.9409,42.9954,31200.0
2014-12-09 12:10:00,55.22,55.24,55.17,55.24,30700.0,42.9954,43.011,42.9565,43.011,30700.0
2014-12-09 12:15:00,55.23,55.24,55.12,55.13,22900.0,43.0032,43.011,42.9175,42.9253,22900.0
2014-12-09 12:20:00,55.13,55.15,55.1,55.13,24100.0,42.9253,42.9409,42.902,42.9253,24100.0
2014-12-09 12:25:00,55.13,55.23,55.13,55.22,31800.0,42.9253,43.0032,42.9253,42.9954,31800.0
2014-12-09 12:30:00,55.22,55.25,55.2,55.24,24300.0,42.9954,43.0188,42.9798,43.011,24300.0
2014-12-09 12:35:00,55.24,55.3,55.22,55.29,35100.0,43.011,43.0577,42.9954,43.0499,35100.0
2014-12-09 12:40:00,55.29,55.32,55.25,55.25,25600.0,43.0499,43.0733,43.0188,43.0188,25600.0
2014-12-09 12:45:00,55.26,55.3,55.24,55.3,52800.0,43.0266,43.0577,43.011,43.0577,52800.0
2014-12-09 12:50:00,55.29,55.32,55.29,55.31,30800.0,43.0499,43.0733,43.0499,43.0655,30800.0
2014-12-09 12:55:00,55.31,55.41,55.3,55.39,41600.0,43.0655,43.1433,43.0577,43.1278,41600.0
2014-12-09 13:00:00,55.39,55.4,55.3,55.34,51300.0,43.1278,43.1356,43.0577,43.0888,51300.0
2014-12-09 13:05:00,55.34,55.38,55.32,55.37,25600.0,43.0888,43.12,43.0733,43.1122,25600.0
2014-12-09 13:10:00,55.38,55.48,55.38,55.42,59100.0,43.12,43.1978,43.12,43.1511,59100.0
2014-12-09 13:15:00,55.42,55.44,55.41,55.42,17400.0,43.1511,43.1667,43.1433,43.1511,17400.0
2014-12-09 13:20:00,55.42,55.47,55.4,55.4,23000.0,43.1511,43.1901,43.1356,43.1356,23000.0
2014-12-09 13:25:00,55.39,55.45,55.39,55.42,41000.0,43.1278,43.1745,43.1278,43.1511,41000.0
2014-12-09 13:30:00,55.41,55.5,55.41,55.49,38700.0,43.1433,43.2134,43.1433,43.2056,38700.0
2014-12-09 13:35:00,55.5,55.59,55.48,55.59,40500.0,43.2134,43.2835,43.1978,43.2835,40500.0
2014-12-09 13:40:00,55.59,55.59,55.51,55.53,48500.0,43.2835,43.2835,43.2212,43.2368,48500.0
2014-12-09 13:45:00,55.52,55.53,55.4,55.41,67500.0,43.229,43.2368,43.1356,43.1433,67500.0
2014-12-09 13:50:00,55.41,55.43,55.35,55.41,33400.0,43.1433,43.1589,43.0966,43.1433,33400.0
2014-12-09 13:55:00,55.42,55.48,55.4,55.44,35700.0,43.1511,43.1978,43.1356,43.1667,35700.0
2014-12-09 14:00:00,55.44,55.48,55.44,55.44,18300.0,43.1667,43.1978,43.1667,43.1667,18300.0
2014-12-09 14:05:00,55.44,55.52,55.44,55.52,33800.0,43.1667,43.229,43.1667,43.229,33800.0
2014-12-09 14:10:00,55.52,55.53,55.41,55.42,46300.0,43.229,43.2368,43.1433,43.1511,46300.0
2014-12-09 14:15:00,55.43,55.45,55.42,55.44,23000.0,43.1589,43.1745,43.1511,43.1667,23000.0
2014-12-09 14:20:00,55.44,55.5,55.43,55.48,25200.0,43.1667,43.2134,43.1589,43.1978,25200.0
2014-12-09 14:25:00,55.48,55.53,55.48,55.52,40900.0,43.1978,43.2368,43.1978,43.229,40900.0
2014-12-09 14:30:00,55.52,55.53,55.31,55.33,183700.0,43.229,43.2368,43.0655,43.0811,183700.0
2014-12-09 14:35:00,55.32,55.36,55.31,55.35,52500.0,43.0733,43.1044,43.0655,43.0966,52500.0
2014-12-09 14:40:00,55.35,55.39,55.3,55.39,74900.0,43.0966,43.1278,43.0577,43.1278,74900.0
2014-12-09 14:45:00,55.38,55.42,55.37,55.41,53400.0,43.12,43.1511,43.1122,43.1433,53400.0
2014-12-09 14:50:00,55.42,55.42,55.37,55.37,29500.0,43.1511,43.1511,43.1122,43.1122,29500.0
2014-12-09 14:55:00,55.38,55.4,55.36,55.38,59000.0,43.12,43.1356,43.1044,43.12,59000.0
2014-12-09 15:00:00,55.39,55.45,55.38,55.43,95100.0,43.1278,43.1745,43.12,43.1589,95100.0
2014-12-09 15:05:00,55.43,55.45,55.38,55.41,52300.0,43.1589,43.1745,43.12,43.1433,52300.0
2014-12-09 15:10:00,55.41,55.44,55.37,55.39,43800.0,43.1433,43.1667,43.1122,43.1278,43800.0
2014-12-09 15:15:00,55.4,55.45,55.39,55.41,38800.0,43.1356,43.1745,43.1278,43.1433,38800.0
2014-12-09 15:20:00,55.42,55.45,55.4,55.43,60800.0,43.1511,43.1745,43.1356,43.1589,60800.0
2014-12-09 15:25:00,55.42,55.48,55.42,55.46,54100.0,43.1511,43.1978,43.1511,43.1823,54100.0
2014-12-09 15:30:00,55.46,55.47,55.4,55.43,43700.0,43.1823,43.1901,43.1356,43.1589,43700.0
2014-12-09 15:35:00,55.44,55.49,55.42,55.47,76100.0,43.1667,43.2056,43.1511,43.1901,76100.0
2014-12-09 15:40:00,55.47,55.54,55.44,55.53,233000.0,43.1901,43.2446,43.1667,43.2368,233000.0
2014-12-09 15:45:00,55.54,55.55,55.48,55.54,136100.0,43.2446,43.2524,43.1978,43.2446,136100.0
2014-12-09 15:50:00,55.53,55.55,55.5,55.54,150500.0,43.2368,43.2524,43.2134,43.2446,150500.0
2014-12-09 15:55:00,55.55,55.61,55.54,55.59,355400.0,43.2524,43.2991,43.2446,43.2835,355400.0
2014-12-10 09:30:00,55.29,55.5,55.26,55.5,119200.0,43.0499,43.2134,43.0266,43.2134,119200.0
2014-12-10 09:35:00,55.5,55.5,55.36,55.46,86800.0,43.2134,43.2134,43.1044,43.1823,86800.0
2014-12-10 09:40:00,55.44,55.56,55.31,55.34,75900.0,43.1667,43.2601,43.0655,43.0888,75900.0
2014-12-10 09:45:00,55.35,55.41,55.31,55.32,75000.0,43.0966,43.1433,43.0655,43.0733,75000.0
2014-12-10 09:50:00,55.33,55.49,55.31,55.43,149400.0,43.0811,43.2056,43.0655,43.1589,149400.0
2014-12-10 09:55:00,55.42,55.44,55.33,55.38,67200.0,43.1511,43.1667,43.0811,43.12,67200.0
2014-12-10 10:00:00,55.39,55.46,55.35,55.35,91600.0,43.1278,43.1823,43.0966,43.0966,91600.0
2014-12-10 10:05:00,55.35,55.47,55.35,55.4,60800.0,43.0966,43.1901,43.0966,43.1356,60800.0
2014-12-10 10:10:00,55.41,55.48,55.35,55.45,81600.0,43.1433,43.1978,43.0966,43.1745,81600.0
2014-12-10 10:15:00,55.44,55.52,55.44,55.5,48700.0,43.1667,43.229,43.1667,43.2134,48700.0
2014-12-10 10:20:00,55.5,55.53,55.48,55.52,62800.0,43.2134,43.2368,43.1978,43.229,62800.0
2014-12-10 10:25:00,55.52,55.56,55.49,55.55,52600.0,43.229,43.2601,43.2056,43.2524,52600.0
2014-12-10 10:30:00,55.55,55.55,55.43,55.44,97800.0,43.2524,43.2524,43.1589,43.1667,97800.0
2014-12-10 10:35:00,55.44,55.45,55.39,55.41,122400.0,43.1667,43.1745,43.1278,43.1433,122400.0
2014-12-10 10:40:00,55.41,55.45,55.4,55.44,61800.0,43.1433,43.1745,43.1356,43.1667,61800.0
2014-12-10 10:45:00,55.44,55.48,55.43,55.43,42900.0,43.1667,43.1978,43.1589,43.1589,42900.0
2014-12-10 10:50:00,55.44,55.54,55.42,55.51,65900.0,43.1667,43.2446,43.1511,43.2212,65900.0
2014-12-10 10:55:00,55.52,55.67,55.51,55.66,58800.0,43.229,43.3458,43.2212,43.338,58800.0
2014-12-10 11:00:00,55.66,55.7,55.58,55.58,70300.0,43.338,43.3691,43.2757,43.2757,70300.0
2014-12-10 11:05:00,55.58,55.66,55.58,55.62,113700.0,43.2757,43.338,43.2757,43.3069,113700.0
2014-12-10 11:10:00,55.61,55.66,55.6,55.65,54200.0,43.2991,43.338,43.2913,43.3302,54200.0
2014-12-10 11:15:00,55.65,55.65,55.51,55.51,40100.0,43.3302,43.3302,43.2212,43.2212,40100.0
2014-12-10 11:20:00,55.5,55.56,55.5,55.55,46800.0,43.2134,43.2601,43.2134,43.2524,46800.0
2014-12-10 11:25:00,55.55,55.58,55.53,55.53,66000.0,43.2524,43.2757,43.2368,43.2368,66000.0
2014-12-10 11:30:00,55.53,55.61,55.52,55.6,77800.0,43.2368,43.2991,43.229,43.2913,77800.0
2014-12-10 11:35:00,55.59,55.66,55.57,55.63,168500.0,43.2835,43.338,43.2679,43.3146,168500.0
2014-12-10 11:40:00,55.63,55.64,55.54,55.55,240500.0,43.3146,43.3224,43.2446,43.2524,240500.0
2014-12-10 11:45:00,55.55,55.55,55.51,55.53,79300.0,43.2524,43.2524,43.2212,43.2368,79300.0
2014-12-10 11:50:00,55.53,55.56,55.51,55.52,113300.0,43.2368,43.2601,43.2212,43.229,113300.0
2014-12-10 11:55:00,55.52,55.54,55.47,55.47,47500.0,43.229,43.2446,43.1901,43.1901,47500.0
2014-12-10 12:00:00,55.47,55.48,55.4,55.4,69700.0,43.1901,43.1978,43.1356,43.1356,69700.0
2014-12-10 12:05:00,55.4,55.41,55.32,55.35,47000.0,43.1356,43.1433,43.0733,43.0966,47000.0
2014-12-10 12:10:00,55.34,55.41,55.33,55.38,50000.0,43.0888,43.1433,43.0811,43.12,50000.0
2014-12-10 12:15:00,55.38,55.39,55.3,55.35,43700.0,43.12,43.1278,43.0577,43.0966,43700.0
2014-12-10 12:20:00,55.35,55.43,55.32,55.43,40400.0,43.0966,43.1589,43.0733,43.1589,40400.0
2014-12-10 12:25:00,55.44,55.44,55.41,55.44,25400.0,43.1667,43.1667,43.1433,43.1667,25400.0
2014-12-10 12:30:00,55.44,55.46,55.35,55.4,39900.0,43.1667,43.1823,43.0966,43.1356,39900.0
2014-12-10 12:35:00,55.4,55.42,55.37,55.38,56000.0,43.1356,43.1511,43.1122,43.12,56000.0
2014-12-10 12:40:00,55.38,55.41,55.37,55.41,28900.0,43.12,43.1433,43.1122,43.1433,28900.0
2014-12-10 12:45:00,55.4,55.53,55.38,55.53,46800.0,43.1356,43.2368,43.12,43.2368,46800.0
2014-12-10 12:50:00,55.52,55.59,55.5,55.5,49400.0,43.229,43.2835,43.2134,43.2134,49400.0
2014-12-10 12:55:00,55.5,55.51,55.45,55.45,25900.0,43.2134,43.2212,43.1745,43.1745,25900.0
2014-12-10 13:00:00,55.44,55.52,55.43,55.49,27000.0,43.1667,43.229,43.1589,43.2056,27000.0
2014-12-10 13:05:00,55.48,55.49,55.4,55.4,32200.0,43.1978,43.2056,43.1356,43.1356,32200.0
2014-12-10 13:10:00,55.4,55.5,55.39,55.47,47400.0,43.1356,43.2134,43.1278,43.1901,47400.0
2014-12-10 13:15:00,55.48,55.48,55.4,55.4,24100.0,43.1978,43.1978,43.1356,43.1356,24100.0
2014-12-10 13:20:00,55.4,55.46,55.39,55.44,30100.0,43.1356,43.1823,43.1278,43.1667,30100.0
2014-12-10 13:25:00,55.44,55.5,55.43,55.47,19100.0,43.1667,43.2134,43.1589,43.1901,19100.0
2014-12-10 13:30:00,55.47,55.49,55.36,55.37,38700.0,43.1901,43.2056,43.1044,43.1122,38700.0
2014-12-10 13:35:00,55.38,55.39,55.35,55.35,18400.0,43.12,43.1278,43.0966,43.0966,18400.0
2014-12-10 13:40:00,55.36,55.43,55.33,55.43,35400.0,43.1044,43.1589,43.0811,43.1589,35400.0
2014-12-10 13:45:00,55.42,55.42,55.17,55.17,59600.0,43.1511,43.1511,42.9565,42.9565,59600.0
2014-12-10 13:50:00,55.17,55.2,55.13,55.17,103700.0,42.9565,42.9798,42.9253,42.9565,103700.0
2014-12-10 13:55:00,55.16,55.18,55.13,55.13,68000.0,42.9487,42.9643,42.9253,42.9253,68000.0
2014-12-10 14:00:00,55.13,55.21,55.12,55.21,88000.0,42.9253,42.9876,42.9175,42.9876,88000.0
2014-12-10 14:05:00,55.21,55.22,55.18,55.19,39100.0,42.9876,42.9954,42.9643,42.972,39100.0
2014-12-10 14:10:00,55.18,55.2,55.14,55.18,65600.0,42.9643,42.9798,42.9331,42.9643,65600.0
2014-12-10 14:15:00,55.18,55.27,55.15,55.25,42600.0,42.9643,43.0343,42.9409,43.0188,42600.0
2014-12-10 14:20:00,55.24,55.24,55.03,55.03,67300.0,43.011,43.011,42.8475,42.8475,67300.0
2014-12-10 14:25:00,55.03,55.14,55.03,55.13,70200.0,42.8475,42.9331,42.8475,42.9253,70200.0
2014-12-10 14:30:00,55.12,55.12,54.97,55.03,66800.0,42.9175,42.9175,42.8008,42.8475,66800.0
2014-12-10 14:35:00,55.03,55.03,54.9,54.92,49500.0,42.8475,42.8475,42.7462,42.7618,49500.0
2014-12-10 14:40:00,54.91,55.0,54.89,54.99,94800.0,42.754,42.8241,42.7385,42.8163,94800.0
2014-12-10 14:45:00,55.0,55.11,54.98,55.02,70700.0,42.8241,42.9098,42.8085,42.8397,70700.0
2014-12-10 14:50:00,55.03,55.03,54.92,54.93,49400.0,42.8475,42.8475,42.7618,42.7696,49400.0
2014-12-10 14:55:00,54.93,54.93,54.79,54.8,85600.0,42.7696,42.7696,42.6606,42.6684,85600.0
2014-12-10 15:00:00,54.79,54.86,54.77,54.78,122400.0,42.6606,42.7151,42.645,42.6528,122400.0
2014-12-10 15:05:00,54.78,54.95,54.74,54.94,138200.0,42.6528,42.7852,42.6217,42.7774,138200.0
2014-12-10 15:10:00,54.93,54.97,54.9,54.91,70500.0,42.7696,42.8008,42.7462,42.754,70500.0
2014-12-10 15:15:00,54.91,55.04,54.88,55.01,100300.0,42.754,42.8553,42.7307,42.8319,100300.0
2014-12-10 15:20:00,55.01,55.04,54.97,55.0,67200.0,42.8319,42.8553,42.8008,42.8241,67200.0
2014-12-10 15:25:00,55.0,55.05,54.95,55.03,105400.0,42.8241,42.863,42.7852,42.8475,105400.0
2014-12-10 15:30:00,55.03,55.1,54.97,55.1,85500.0,42.8475,42.902,42.8008,42.902,85500.0
2014-12-10 15:35:00,55.1,55.1,54.96,55.01,110600.0,42.902,42.902,42.793,42.8319,110600.0
2014-12-10 15:40:00,55.01,55.01,54.86,54.89,178600.0,42.8319,42.8319,42.7151,42.7385,178600.0
2014-12-10 15:45:00,54.88,54.89,54.78,54.82,217600.0,42.7307,42.7385,42.6528,42.684,217600.0
2014-12-10 15:50:00,54.82,54.89,54.78,54.87,243000.0,42.684,42.7385,42.6528,42.7229,243000.0
2014-12-10 15:55:00,54.88,55.0,54.84,54.85,396800.0,42.7307,42.8241,42.6995,42.7073,396800.0
2014-12-11 09:30:00,54.87,55.33,54.78,55.25,140800.0,42.7229,43.0811,42.6528,43.0188,140800.0
2014-12-11 09:35:00,55.26,55.27,55.14,55.25,226000.0,43.0266,43.0343,42.9331,43.0188,226000.0
2014-12-11 09:40:00,55.25,55.42,55.25,55.36,69800.0,43.0188,43.1511,43.0188,43.1044,69800.0
2014-12-11 09:45:00,55.37,55.49,55.36,55.45,48800.0,43.1122,43.2056,43.1044,43.1745,48800.0
2014-12-11 09:50:00,55.45,55.59,55.43,55.57,124600.0,43.1745,43.2835,43.1589,43.2679,124600.0
2014-12-11 09:55:00,55.58,55.63,55.57,55.6,44400.0,43.2757,43.3146,43.2679,43.2913,44400.0
2014-12-11 10:00:00,55.6,55.6,55.52,55.54,76900.0,43.2913,43.2913,43.229,43.2446,76900.0
2014-12-11 10:05:00,55.55,55.55,55.45,55.54,59300.0,43.2524,43.2524,43.1745,43.2446,59300.0
2014-12-11 10:10:00,55.54,55.59,55.5,55.57,35000.0,43.2446,43.2835,43.2134,43.2679,35000.0
2014-12-11 10:15:00,55.57,55.6,55.52,55.58,42400.0,43.2679,43.2913,43.229,43.2757,42400.0
2014-12-11 10:20:00,55.58,55.64,55.56,55.62,72100.0,43.2757,43.3224,43.2601,43.3069,72100.0
2014-12-11 10:25:00,55.62,55.7,55.58,55.61,63000.0,43.3069,43.3691,43.2757,43.2991,63000.0
2014-12-11 10:30:00,55.61,55.71,55.6,55.7,70400.0,43.2991,43.3769,43.2913,43.3691,70400.0
2014-12-11 10:35:00,55.69,55.69,55.56,55.67,55800.0,43.3614,43.3614,43.2601,43.3458,55800.0
2014-12-11 10:40:00,55.67,55.67,55.59,55.62,44900.0,43.3458,43.3458,43.2835,43.3069,44900.0
2014-12-11 10:45:00,55.62,55.63,55.54,55.56,53100.0,43.3069,43.3146,43.2446,43.2601,53100.0
2014-12-11 10:50:00,55.55,55.63,55.55,55.61,29300.0,43.2524,43.3146,43.2524,43.2991,29300.0
2014-12-11 10:55:00,55.61,55.61,55.46,55.54,43100.0,43.2991,43.2991,43.1823,43.2446,43100.0
2014-12-11 11:00:00,55.55,55.62,55.52,55.6,42300.0,43.2524,43.3069,43.229,43.2913,42300.0
2014-12-11 11:05:00,55.6,55.64,55.56,55.56,60100.0,43.2913,43.3224,43.2601,43.2601,60100.0
2014-12-11 11:10:00,55.55,55.64,55.55,55.63,36000.0,43.2524,43.3224,43.2524,43.3146,36000.0
2014-12-11 11:15:00,55.63,55.65,55.57,55.61,35800.0,43.3146,43.3302,43.2679,43.2991,35800.0
2014-12-11 11:20:00,55.62,55.69,55.62,55.68,79200.0,43.3069,43.3614,43.3069,43.3536,79200.0
2014-12-11 11:25:00,55.69,55.76,55.67,55.72,73200.0,43.3614,43.4159,43.3458,43.3847,73200.0
2014-12-11 11:30:00,55.72,55.78,55.72,55.77,65900.0,43.3847,43.4314,43.3847,43.4236,65900.0
2014-12-11 11:35:00,55.77,55.82,55.76,55.77,81200.0,43.4236,43.4626,43.4159,43.4236,81200.0
2014-12-11 11:40:00,55.76,55.81,55.74,55.78,67500.0,43.4159,43.4548,43.4003,43.4314,67500.0
2014-12-11 11:45:00,55.77,55.82,55.75,55.8,35200.0,43.4236,43.4626,43.4081,43.447,35200.0
2014-12-11 11:50:00,55.8,55.87,55.8,55.87,41500.0,43.447,43.5015,43.447,43.5015,41500.0
2014-12-11 11:55:00,55.86,55.89,55.85,55.87,39900.0,43.4937,43.5171,43.4859,43.5015,39900.0
2014-12-11 12:00:00,55.87,55.89,55.79,55.8,49400.0,43.5015,43.5171,43.4392,43.447,49400.0
2014-12-11 12:05:00,55.8,55.83,55.76,55.8,64900.0,43.447,43.4704,43.4159,43.447,64900.0
2014-12-11 12:10:00,55.8,55.81,55.74,55.75,112800.0,43.447,43.4548,43.4003,43.4081,112800.0
2014-12-11 12:15:00,55.76,55.78,55.74,55.77,61300.0,43.4159,43.4314,43.4003,43.4236,61300.0
2014-12-11 12:20:00,55.77,55.79,55.76,55.78,36400.0,43.4236,43.4392,43.4159,43.4314,36400.0
2014-12-11 12:25:00,55.78,55.8,55.75,55.8,81500.0,43.4314,43.447,43.4081,43.447,81500.0
2014-12-11 12:30:00,55.8,55.85,55.79,55.82,60800.0,43.447,43.4859,43.4392,43.4626,60800.0
2014-12-11 12:35:00,55.82,55.87,55.82,55.87,21900.0,43.4626,43.5015,43.4626,43.5015,21900.0
2014-12-11 12:40:00,55.87,55.88,55.86,55.86,29000.0,43.5015,43.5093,43.4937,43.4937,29000.0
2014-12-11 12:45:00,55.86,55.87,55.81,55.83,59100.0,43.4937,43.5015,43.4548,43.4704,59100.0
2014-12-11 12:50:00,55.83,55.83,55.78,55.79,60900.0,43.4704,43.4704,43.4314,43.4392,60900.0
2014-12-11 12:55:00,55.8,55.84,55.79,55.83,31000.0,43.447,43.4782,43.4392,43.4704,31000.0
2014-12-11 13:00:00,55.83,55.84,55.81,55.82,51100.0,43.4704,43.4782,43.4548,43.4626,51100.0
2014-12-11 13:05:00,55.83,55.83,55.78,55.78,56800.0,43.4704,43.4704,43.4314,43.4314,56800.0
2014-12-11 13:10:00,55.78,55.79,55.74,55.74,95700.0,43.4314,43.4392,43.4003,43.4003,95700.0
2014-12-11 13:15:00,55.75,55.8,55.75,55.8,51600.0,43.4081,43.447,43.4081,43.447,51600.0
2014-12-11 13:20:00,55.79,55.84,55.77,55.8,64100.0,43.4392,43.4782,43.4236,43.447,64100.0
2014-12-11 13:25:00,55.79,55.8,55.76,55.79,55200.0,43.4392,43.447,43.4159,43.4392,55200.0
2014-12-11 13:30:00,55.79,55.8,55.75,55.75,73700.0,43.4392,43.447,43.4081,43.4081,73700.0
2014-12-11 13:35:00,55.75,55.76,55.71,55.73,64700.0,43.4081,43.4159,43.3769,43.3925,64700.0
2014-12-11 13:40:00,55.72,55.8,55.72,55.78,32600.0,43.3847,43.447,43.3847,43.4314,32600.0
2014-12-11 13:45:00,55.79,55.84,55.77,55.84,31600.0,43.4392,43.4782,43.4236,43.4782,31600.0
2014-12-11 13:50:00,55.84,55.86,55.82,55.83,25000.0,43.4782,43.4937,43.4626,43.4704,25000.0
2014-12-11 13:55:00,55.83,55.85,55.73,55.73,69600.0,43.4704,43.4859,43.3925,43.3925,69600.0
2014-12-11 14:00:00,55.73,55.75,55.69,55.72,48200.0,43.3925,43.4081,43.3614,43.3847,48200.0
2014-12-11 14:05:00,55.72,55.75,55.68,55.71,72500.0,43.3847,43.4081,43.3536,43.3769,72500.0
2014-12-11 14:10:00,55.7,55.71,55.67,55.71,31600.0,43.3691,43.3769,43.3458,43.3769,31600.0
2014-12-11 14:15:00,55.71,55.71,55.65,55.68,80600.0,43.3769,43.3769,43.3302,43.3536,80600.0
2014-12-11 14:20:00,55.68,55.7,55.65,55.7,40400.0,43.3536,43.3691,43.3302,43.3691,40400.0
2014-12-11 14:25:00,55.69,55.7,55.43,55.44,157600.0,43.3614,43.3691,43.1589,43.1667,157600.0
2014-12-11 14:30:00,55.45,55.46,55.34,55.37,166400.0,43.1745,43.1823,43.0888,43.1122,166400.0
2014-12-11 14:35:00,55.37,55.51,55.36,55.5,84700.0,43.1122,43.2212,43.1044,43.2134,84700.0
2014-12-11 14:40:00,55.51,55.56,55.44,55.45,51700.0,43.2212,43.2601,43.1667,43.1745,51700.0
2014-12-11 14:45:00,55.45,55.47,55.33,55.37,75800.0,43.1745,43.1901,43.0811,43.1122,75800.0
2014-12-11 14:50:00,55.35,55.39,55.32,55.36,55700.0,43.0966,43.1278,43.0733,43.1044,55700.0
2014-12-11 14:55:00,55.37,55.39,55.27,55.31,85200.0,43.1122,43.1278,43.0343,43.0655,85200.0
2014-12-11 15:00:00,55.3,55.4,55.29,55.39,72800.0,43.0577,43.1356,43.0499,43.1278,72800.0
2014-12-11 15:05:00,55.39,55.39,55.27,55.28,118300.0,43.1278,43.1278,43.0343,43.0421,118300.0
2014-12-11 15:10:00,55.28,55.39,55.28,55.37,101400.0,43.0421,43.1278,43.0421,43.1122,101400.0
2014-12-11 15:15:00,55.37,55.4,55.3,55.37,174800.0,43.1122,43.1356,43.0577,43.1122,174800.0
2014-12-11 15:20:00,55.38,55.56,55.33,55.55,198900.0,43.12,43.2601,43.0811,43.2524,198900.0
2014-12-11 15:25:00,55.55,55.56,55.46,55.54,138800.0,43.2524,43.2601,43.1823,43.2446,138800.0
2014-12-11 15:30:00,55.54,55.6,55.43,55.47,173000.0,43.2446,43.2913,43.1589,43.1901,173000.0
2014-12-11 15:35:00,55.46,55.5,55.4,55.47,140300.0,43.1823,43.2134,43.1356,43.1901,140300.0
2014-12-11 15:40:00,55.48,55.6,55.39,55.39,179900.0,43.1978,43.2913,43.1278,43.1278,179900.0
2014-12-11 15:45:00,55.39,55.41,55.28,55.28,159500.0,43.1278,43.1433,43.0421,43.0421,159500.0
2014-12-11 15:50:00,55.29,55.3,55.15,55.22,196900.0,43.0499,43.0577,42.9409,42.9954,196900.0
2014-12-11 15:55:00,55.22,55.25,55.15,55.18,560600.0,42.9954,43.0188,42.9409,42.9643,560600.0
2014-12-12 09:30:00,54.88,55.16,54.81,55.1,168100.0,42.7307,42.9487,42.6762,42.902,168100.0
2014-12-12 09:35:00,55.11,55.28,55.06,55.06,46000.0,42.9098,43.0421,42.8708,42.8708,46000.0
2014-12-12 09:40:00,55.04,55.19,55.01,55.09,27900.0,42.8553,42.972,42.8319,42.8942,27900.0
2014-12-12 09:45:00,55.11,55.11,54.91,54.92,60600.0,42.9098,42.9098,42.754,42.7618,60600.0
2014-12-12 09:50:00,54.92,54.98,54.91,54.97,48400.0,42.7618,42.8085,42.754,42.8008,48400.0
2014-12-12 09:55:00,54.97,54.99,54.9,54.95,62800.0,42.8008,42.8163,42.7462,42.7852,62800.0
2014-12-12 10:00:00,54.96,54.99,54.8,54.82,64200.0,42.793,42.8163,42.6684,42.684,64200.0
2014-12-12 10:05:00,54.82,54.85,54.72,54.77,74300.0,42.684,42.7073,42.6061,42.645,74300.0
2014-12-12 10:10:00,54.77,54.8,54.61,54.61,71900.0,42.645,42.6684,42.5204,42.5204,71900.0
2014-12-12 10:15:00,54.62,54.64,54.54,54.64,68300.0,42.5282,42.5438,42.4659,42.5438,68300.0
2014-12-12 10:20:00,54.63,54.74,54.61,54.73,59700.0,42.536,42.6217,42.5204,42.6139,59700.0
2014-12-12 10:25:00,54.71,54.72,54.59,54.61,37500.0,42.5983,42.6061,42.5049,42.5204,37500.0
2014-12-12 10:30:00,54.61,54.81,54.61,54.78,49400.0,42.5204,42.6762,42.5204,42.6528,49400.0
2014-12-12 10:35:00,54.75,54.8,54.64,54.65,39100.0,42.6295,42.6684,42.5438,42.5516,39100.0
2014-12-12 10:40:00,54.64,54.65,54.56,54.64,52000.0,42.5438,42.5516,42.4815,42.5438,52000.0
2014-12-12 10:45:00,54.63,54.64,54.54,54.59,55200.0,42.536,42.5438,42.4659,42.5049,55200.0
2014-12-12 10:50:00,54.58,54.59,54.52,54.58,47200.0,42.4971,42.5049,42.4504,42.4971,47200.0
2014-12-12 10:55:00,54.58,54.63,54.42,54.44,55600.0,42.4971,42.536,42.3725,42.3881,55600.0
2014-12-12 11:00:00,54.45,54.45,54.32,54.4,58800.0,42.3959,42.3959,42.2946,42.3569,58800.0
2014-12-12 11:05:00,54.4,54.52,54.39,54.5,58500.0,42.3569,42.4504,42.3492,42.4348,58500.0
2014-12-12 11:10:00,54.5,54.54,54.48,54.54,65700.0,42.4348,42.4659,42.4192,42.4659,65700.0
2014-12-12 11:15:00,54.53,54.54,54.45,54.52,78900.0,42.4582,42.4659,42.3959,42.4504,78900.0
2014-12-12 11:20:00,54.53,54.56,54.47,54.5,92300.0,42.4582,42.4815,42.4114,42.4348,92300.0
2014-12-12 11:25:00,54.5,54.5,54.4,54.4,50200.0,42.4348,42.4348,42.3569,42.3569,50200.0
2014-12-12 11:30:00,54.4,54.48,54.39,54.45,69700.0,42.3569,42.4192,42.3492,42.3959,69700.0
2014-12-12 11:35:00,54.44,54.46,54.35,54.44,43200.0,42.3881,42.4037,42.318,42.3881,43200.0
2014-12-12 11:40:00,54.44,54.46,54.27,54.29,50500.0,42.3881,42.4037,42.2557,42.2713,50500.0
2014-12-12 11:45:00,54.29,54.44,54.29,54.33,71300.0,42.2713,42.3881,42.2713,42.3024,71300.0
2014-12-12 11:50:00,54.32,54.38,54.3,54.33,36300.0,42.2946,42.3414,42.2791,42.3024,36300.0
2014-12-12 11:55:00,54.32,54.35,54.22,54.24,54800.0,42.2946,42.318,42.2168,42.2324,54800.0
2014-12-12 12:00:00,54.25,54.32,54.25,54.29,45400.0,42.2401,42.2946,42.2401,42.2713,45400.0
2014-12-12 12:05:00,54.29,54.35,54.24,54.26,40800.0,42.2713,42.318,42.2324,42.2479,40800.0
2014-12-12 12:10:00,54.26,54.33,54.26,54.32,41200.0,42.2479,42.3024,42.2479,42.2946,41200.0
2014-12-12 12:15:00,54.32,54.46,54.32,54.45,36700.0,42.2946,42.4037,42.2946,42.3959,36700.0
2014-12-12 12:20:00,54.45,54.48,54.41,54.46,49200.0,42.3959,42.4192,42.3647,42.4037,49200.0
2014-12-12 12:25:00,54.47,54.48,54.43,54.45,124900.0,42.4114,42.4192,42.3803,42.3959,124900.0
2014-12-12 12:30:00,54.45,54.47,54.42,54.42,93800.0,42.3959,42.4114,42.3725,42.3725,93800.0
2014-12-12 12:35:00,54.43,54.46,54.4,54.44,79200.0,42.3803,42.4037,42.3569,42.3881,79200.0
2014-12-12 12:40:00,54.45,54.48,54.39,54.42,29200.0,42.3959,42.4192,42.3492,42.3725,29200.0
2014-12-12 12:45:00,54.43,54.52,54.43,54.5,23100.0,42.3803,42.4504,42.3803,42.4348,23100.0
2014-12-12 12:50:00,54.52,54.57,54.49,54.51,48000.0,42.4504,42.4893,42.427,42.4426,48000.0
2014-12-12 12:55:00,54.51,54.51,54.45,54.48,26900.0,42.4426,42.4426,42.3959,42.4192,26900.0
2014-12-12 13:00:00,54.47,54.48,54.33,54.35,52900.0,42.4114,42.4192,42.3024,42.318,52900.0
2014-12-12 13:05:00,54.35,54.56,54.34,54.54,48600.0,42.318,42.4815,42.3102,42.4659,48600.0
2014-12-12 13:10:00,54.54,54.58,54.46,54.54,41500.0,42.4659,42.4971,42.4037,42.4659,41500.0
2014-12-12 13:15:00,54.55,54.75,54.55,54.68,114300.0,42.4737,42.6295,42.4737,42.575,114300.0
2014-12-12 13:20:00,54.68,54.72,54.64,54.67,32800.0,42.575,42.6061,42.5438,42.5672,32800.0
2014-12-12 13:25:00,54.66,54.68,54.61,54.63,28200.0,42.5594,42.575,42.5204,42.536,28200.0
2014-12-12 13:30:00,54.62,54.64,54.49,54.55,28100.0,42.5282,42.5438,42.427,42.4737,28100.0
2014-12-12 13:35:00,54.56,54.63,54.56,54.62,18200.0,42.4815,42.536,42.4815,42.5282,18200.0
2014-12-12 13:40:00,54.63,54.64,54.55,54.55,32200.0,42.536,42.5438,42.4737,42.4737,32200.0
2014-12-12 13:45:00,54.54,54.58,54.51,54.58,19700.0,42.4659,42.4971,42.4426,42.4971,19700.0
2014-12-12 13:50:00,54.58,54.63,54.56,54.61,24700.0,42.4971,42.536,42.4815,42.5204,24700.0
2014-12-12 13:55:00,54.61,54.72,54.61,54.67,102500.0,42.5204,42.6061,42.5204,42.5672,102500.0
2014-12-12 14:00:00,54.67,54.68,54.64,54.68,62500.0,42.5672,42.575,42.5438,42.575,62500.0
2014-12-12 14:05:00,54.68,54.71,54.64,54.64,42300.0,42.575,42.5983,42.5438,42.5438,42300.0
2014-12-12 14:10:00,54.64,54.66,54.61,54.64,47300.0,42.5438,42.5594,42.5204,42.5438,47300.0
2014-12-12 14:15:00,54.64,54.65,54.57,54.63,67100.0,42.5438,42.5516,42.4893,42.536,67100.0
2014-12-12 14:20:00,54.63,54.68,54.6,54.65,73600.0,42.536,42.575,42.5127,42.5516,73600.0
2014-12-12 14:25:00,54.65,54.66,54.58,54.58,84800.0,42.5516,42.5594,42.4971,42.4971,84800.0
2014-12-12 14:30:00,54.58,54.58,54.52,54.55,36600.0,42.4971,42.4971,42.4504,42.4737,36600.0
2014-12-12 14:35:00,54.55,54.55,54.47,54.49,47600.0,42.4737,42.4737,42.4114,42.427,47600.0
2014-12-12 14:40:00,54.5,54.52,54.45,54.52,89300.0,42.4348,42.4504,42.3959,42.4504,89300.0
2014-12-12 14:45:00,54.51,54.56,54.48,54.51,35400.0,42.4426,42.4815,42.4192,42.4426,35400.0
2014-12-12 14:50:00,54.5,54.5,54.45,54.48,34000.0,42.4348,42.4348,42.3959,42.4192,34000.0
2014-12-12 14:55:00,54.48,54.51,54.45,54.47,66900.0,42.4192,42.4426,42.3959,42.4114,66900.0
2014-12-12 15:00:00,54.46,54.56,54.45,54.53,53200.0,42.4037,42.4815,42.3959,42.4582,53200.0
2014-12-12 15:05:00,54.53,54.53,54.46,54.48,36600.0,42.4582,42.4582,42.4037,42.4192,36600.0
2014-12-12 15:10:00,54.49,54.49,54.4,54.46,66500.0,42.427,42.427,42.3569,42.4037,66500.0
2014-12-12 15:15:00,54.47,54.55,54.46,54.5,61600.0,42.4114,42.4737,42.4037,42.4348,61600.0
2014-12-12 15:20:00,54.5,54.52,54.41,54.45,58100.0,42.4348,42.4504,42.3647,42.3959,58100.0
2014-12-12 15:25:00,54.45,54.47,54.38,54.42,95100.0,42.3959,42.4114,42.3414,42.3725,95100.0
2014-12-12 15:30:00,54.42,54.42,54.29,54.3,201400.0,42.3725,42.3725,42.2713,42.2791,201400.0
2014-12-12 15:35:00,54.3,54.35,54.27,54.3,267400.0,42.2791,42.318,42.2557,42.2791,267400.0
2014-12-12 15:40:00,54.3,54.3,54.21,54.28,182000.0,42.2791,42.2791,42.209,42.2635,182000.0
2014-12-12 15:45:00,54.28,54.28,54.11,54.16,233100.0,42.2635,42.2635,42.1311,42.1701,233100.0
2014-12-12 15:50:00,54.16,54.17,54.06,54.14,205200.0,42.1701,42.1779,42.0922,42.1545,205200.0
2014-12-12 15:55:00,54.14,54.18,54.04,54.08,528200.0,42.1545,42.1856,42.0766,42.1078,528200.0
2014-12-15 09:30:00,54.46,54.53,54.11,54.52,203300.0,42.4037,42.4582,42.1311,42.4504,203300.0
2014-12-15 09:35:00,54.52,54.53,54.36,54.44,123200.0,42.4504,42.4582,42.3258,42.3881,123200.0
2014-12-15 09:40:00,54.44,54.59,54.32,54.32,240400.0,42.3881,42.5049,42.2946,42.2946,240400.0
2014-12-15 09:45:00,54.32,54.44,54.29,54.41,63500.0,42.2946,42.3881,42.2713,42.3647,63500.0
2014-12-15 09:50:00,54.4,54.43,54.34,54.37,58400.0,42.3569,42.3803,42.3102,42.3336,58400.0
2014-12-15 09:55:00,54.37,54.4,54.32,54.36,61500.0,42.3336,42.3569,42.2946,42.3258,61500.0
2014-12-15 10:00:00,54.36,54.37,54.19,54.19,91800.0,42.3258,42.3336,42.1934,42.1934,91800.0
2014-12-15 10:05:00,54.2,54.33,54.13,54.13,73700.0,42.2012,42.3024,42.1467,42.1467,73700.0
2014-12-15 10:10:00,54.13,54.3,54.13,54.29,66600.0,42.1467,42.2791,42.1467,42.2713,66600.0
2014-12-15 10:15:00,54.29,54.31,54.13,54.13,65100.0,42.2713,42.2869,42.1467,42.1467,65100.0
2014-12-15 10:20:00,54.13,54.14,53.84,53.89,167100.0,42.1467,42.1545,41.9209,41.9598,167100.0
2014-12-15 10:25:00,53.9,53.99,53.9,53.96,79800.0,41.9676,42.0377,41.9676,42.0143,79800.0
2014-12-15 10:30:00,53.96,53.98,53.86,53.88,91900.0,42.0143,42.0299,41.9365,41.9521,91900.0
2014-12-15 10:35:00,53.88,53.91,53.78,53.83,93300.0,41.9521,41.9754,41.8742,41.9131,93300.0
2014-12-15 10:40:00,53.83,53.87,53.68,53.68,155600.0,41.9131,41.9443,41.7963,41.7963,155600.0
2014-12-15 10:45:00,53.68,53.77,53.67,53.74,103900.0,41.7963,41.8664,41.7885,41.843,103900.0
2014-12-15 10:50:00,53.74,53.88,53.73,53.84,106100.0,41.843,41.9521,41.8353,41.9209,106100.0
2014-12-15 10:55:00,53.83,53.87,53.78,53.8,54700.0,41.9131,41.9443,41.8742,41.8898,54700.0
2014-12-15 11:00:00,53.79,53.79,53.66,53.73,71200.0,41.882,41.882,41.7808,41.8353,71200.0
2014-12-15 11:05:00,53.72,53.76,53.62,53.74,85600.0,41.8275,41.8586,41.7496,41.843,85600.0
2014-12-15 11:10:00,53.74,53.75,53.63,53.64,63000.0,41.843,41.8508,41.7574,41.7652,63000.0
2014-12-15 11:15:00,53.64,53.65,53.54,53.59,70100.0,41.7652,41.773,41.6873,41.7263,70100.0
2014-12-15 11:20:00,53.6,53.66,53.46,53.49,105100.0,41.734,41.7808,41.625,41.6484,105100.0
2014-12-15 11:25:00,53.49,53.51,53.4,53.46,121000.0,41.6484,41.664,41.5783,41.625,121000.0
2014-12-15 11:30:00,53.46,53.51,53.39,53.42,105600.0,41.625,41.664,41.5705,41.5939,105600.0
2014-12-15 11:35:00,53.43,53.48,53.36,53.39,103600.0,41.6017,41.6406,41.5472,41.5705,103600.0
2014-12-15 11:40:00,53.4,53.4,53.23,53.25,130800.0,41.5783,41.5783,41.446,41.4615,130800.0
2014-12-15 11:45:00,53.25,53.35,53.21,53.24,120800.0,41.4615,41.5394,41.4304,41.4537,120800.0
2014-12-15 11:50:00,53.24,53.28,53.13,53.13,97600.0,41.4537,41.4849,41.3681,41.3681,97600.0
2014-12-15 11:55:00,53.14,53.2,53.08,53.19,138400.0,41.3759,41.4226,41.3292,41.4148,138400.0
2014-12-15 12:00:00,53.19,53.39,53.19,53.36,77100.0,41.4148,41.5705,41.4148,41.5472,77100.0
2014-12-15 12:05:00,53.36,53.5,53.35,53.45,93500.0,41.5472,41.6562,41.5394,41.6172,93500.0
2014-12-15 12:10:00,53.44,53.5,53.42,53.49,68600.0,41.6095,41.6562,41.5939,41.6484,68600.0
2014-12-15 12:15:00,53.48,53.49,53.34,53.42,70000.0,41.6406,41.6484,41.5316,41.5939,70000.0
2014-12-15 12:20:00,53.43,53.49,53.43,53.47,72400.0,41.6017,41.6484,41.6017,41.6328,72400.0
2014-12-15 12:25:00,53.48,53.58,53.46,53.48,84100.0,41.6406,41.7185,41.625,41.6406,84100.0
2014-12-15 12:30:00,53.47,53.53,53.4,53.48,94900.0,41.6328,41.6795,41.5783,41.6406,94900.0
2014-12-15 12:35:00,53.48,53.61,53.47,53.58,85800.0,41.6406,41.7418,41.6328,41.7185,85800.0
2014-12-15 12:40:00,53.57,53.59,53.42,53.42,75100.0,41.7107,41.7263,41.5939,41.5939,75100.0
2014-12-15 12:45:00,53.44,53.57,53.43,53.56,38200.0,41.6095,41.7107,41.6017,41.7029,38200.0
2014-12-15 12:50:00,53.56,53.64,53.54,53.62,59700.0,41.7029,41.7652,41.6873,41.7496,59700.0
2014-12-15 12:55:00,53.62,53.74,53.62,53.63,67800.0,41.7496,41.843,41.7496,41.7574,67800.0
2014-12-15 13:00:00,53.62,53.69,53.61,53.64,83000.0,41.7496,41.8041,41.7418,41.7652,83000.0
2014-12-15 13:05:00,53.65,53.67,53.56,53.56,48600.0,41.773,41.7885,41.7029,41.7029,48600.0
2014-12-15 13:10:00,53.56,53.57,53.41,53.41,58100.0,41.7029,41.7107,41.5861,41.5861,58100.0
2014-12-15 13:15:00,53.41,53.49,53.4,53.47,60800.0,41.5861,41.6484,41.5783,41.6328,60800.0
2014-12-15 13:20:00,53.46,53.58,53.44,53.55,52500.0,41.625,41.7185,41.6095,41.6951,52500.0
2014-12-15 13:25:00,53.55,53.56,53.43,53.43,54500.0,41.6951,41.7029,41.6017,41.6017,54500.0
2014-12-15 13:30:00,53.42,53.53,53.41,53.48,55300.0,41.5939,41.6795,41.5861,41.6406,55300.0
2014-12-15 13:35:00,53.48,53.55,53.45,53.47,40700.0,41.6406,41.6951,41.6172,41.6328,40700.0
2014-12-15 13:40:00,53.47,53.54,53.44,53.48,29000.0,41.6328,41.6873,41.6095,41.6406,29000.0
2014-12-15 13:45:00,53.47,53.48,53.4,53.44,48800.0,41.6328,41.6406,41.5783,41.6095,48800.0
2014-12-15 13:50:00,53.43,53.54,53.4,53.51,48900.0,41.6017,41.6873,41.5783,41.664,48900.0
2014-12-15 13:55:00,53.5,53.55,53.49,53.51,47700.0,41.6562,41.6951,41.6484,41.664,47700.0
2014-12-15 14:00:00,53.5,53.58,53.48,53.53,55700.0,41.6562,41.7185,41.6406,41.6795,55700.0
2014-12-15 14:05:00,53.52,53.55,53.46,53.53,40500.0,41.6718,41.6951,41.625,41.6795,40500.0
2014-12-15 14:10:00,53.52,53.55,53.42,53.48,45700.0,41.6718,41.6951,41.5939,41.6406,45700.0
2014-12-15 14:15:00,53.47,53.48,53.41,53.48,49100.0,41.6328,41.6406,41.5861,41.6406,49100.0
2014-12-15 14:20:00,53.47,53.63,53.42,53.6,63800.0,41.6328,41.7574,41.5939,41.734,63800.0
2014-12-15 14:25:00,53.61,53.74,53.61,53.64,80300.0,41.7418,41.843,41.7418,41.7652,80300.0
2014-12-15 14:30:00,53.63,53.64,53.54,53.59,57900.0,41.7574,41.7652,41.6873,41.7263,57900.0
2014-12-15 14:35:00,53.59,53.78,53.58,53.6,90800.0,41.7263,41.8742,41.7185,41.734,90800.0
2014-12-15 14:40:00,53.61,53.65,53.42,53.46,61900.0,41.7418,41.773,41.5939,41.625,61900.0
2014-12-15 14:45:00,53.44,53.54,53.41,53.46,78900.0,41.6095,41.6873,41.5861,41.625,78900.0
2014-12-15 14:50:00,53.46,53.56,53.45,53.55,67800.0,41.625,41.7029,41.6172,41.6951,67800.0
2014-12-15 14:55:00,53.54,53.59,53.51,53.56,56000.0,41.6873,41.7263,41.664,41.7029,56000.0
2014-12-15 15:00:00,53.55,53.64,53.55,53.56,81500.0,41.6951,41.7652,41.6951,41.7029,81500.0
2014-12-15 15:05:00,53.56,53.65,53.55,53.6,59800.0,41.7029,41.773,41.6951,41.734,59800.0
2014-12-15 15:10:00,53.61,53.69,53.6,53.6,89700.0,41.7418,41.8041,41.734,41.734,89700.0
2014-12-15 15:15:00,53.61,53.66,53.54,53.63,120000.0,41.7418,41.7808,41.6873,41.7574,120000.0
2014-12-15 15:20:00,53.63,53.67,53.56,53.61,114300.0,41.7574,41.7885,41.7029,41.7418,114300.0
2014-12-15 15:25:00,53.6,53.69,53.51,53.51,105500.0,41.734,41.8041,41.664,41.664,105500.0
2014-12-15 15:30:00,53.51,53.55,53.47,53.51,171000.0,41.664,41.6951,41.6328,41.664,171000.0
2014-12-15 15:35:00,53.51,53.7,53.5,53.64,149800.0,41.664,41.8119,41.6562,41.7652,149800.0
2014-12-15 15:40:00,53.65,53.67,53.57,53.64,164700.0,41.773,41.7885,41.7107,41.7652,164700.0
2014-12-15 15:45:00,53.64,53.64,53.54,53.62,196400.0,41.7652,41.7652,41.6873,41.7496,196400.0
2014-12-15 15:50:00,53.61,53.63,53.51,53.54,222600.0,41.7418,41.7574,41.664,41.6873,222600.0
2014-12-15 15:55:00,53.55,53.59,53.47,53.47,378900.0,41.6951,41.7263,41.6328,41.6328,378900.0
2014-12-16 09:30:00,53.05,53.07,52.88,52.99,212000.0,41.3058,41.3214,41.1734,41.2591,212000.0
2014-12-16 09:35:00,53.04,53.06,52.96,53.0,144700.0,41.298,41.3136,41.2357,41.2669,144700.0
2014-12-16 09:40:00,52.98,53.14,52.97,52.99,152800.0,41.2513,41.3759,41.2435,41.2591,152800.0
2014-12-16 09:45:00,52.99,53.01,52.85,53.0,204300.0,41.2591,41.2747,41.1501,41.2669,204300.0
2014-12-16 09:50:00,53.0,53.05,52.96,53.01,118500.0,41.2669,41.3058,41.2357,41.2747,118500.0
2014-12-16 09:55:00,53.01,53.02,52.9,52.9,98800.0,41.2747,41.2824,41.189,41.189,98800.0
2014-12-16 10:00:00,52.9,53.13,52.9,53.09,142100.0,41.189,41.3681,41.189,41.3369,142100.0
2014-12-16 10:05:00,53.09,53.19,52.95,52.97,137800.0,41.3369,41.4148,41.2279,41.2435,137800.0
2014-12-16 10:10:00,52.97,52.99,52.88,52.89,188000.0,41.2435,41.2591,41.1734,41.1812,188000.0
2014-12-16 10:15:00,52.89,53.25,52.86,53.17,176700.0,41.1812,41.4615,41.1579,41.3992,176700.0
2014-12-16 10:20:00,53.16,53.35,53.15,53.35,103700.0,41.3914,41.5394,41.3837,41.5394,103700.0
2014-12-16 10:25:00,53.35,53.44,53.33,53.42,90800.0,41.5394,41.6095,41.5238,41.5939,90800.0
2014-12-16 10:30:00,53.4,53.41,53.21,53.24,102400.0,41.5783,41.5861,41.4304,41.4537,102400.0
2014-12-16 10:35:00,53.23,53.32,53.19,53.27,78700.0,41.446,41.516,41.4148,41.4771,78700.0
2014-12-16 10:40:00,53.26,53.26,53.11,53.18,63600.0,41.4693,41.4693,41.3525,41.407,63600.0
2014-12-16 10:45:00,53.18,53.34,53.17,53.24,161000.0,41.407,41.5316,41.3992,41.4537,161000.0
2014-12-16 10:50:00,53.25,53.42,53.22,53.42,154900.0,41.4615,41.5939,41.4382,41.5939,154900.0
2014-12-16 10:55:00,53.43,53.56,53.42,53.53,88100.0,41.6017,41.7029,41.5939,41.6795,88100.0
2014-12-16 11:00:00,53.53,53.56,53.46,53.49,90000.0,41.6795,41.7029,41.625,41.6484,90000.0
2014-12-16 11:05:00,53.49,53.56,53.46,53.52,47400.0,41.6484,41.7029,41.625,41.6718,47400.0
2014-12-16 11:10:00,53.52,53.64,53.5,53.62,38000.0,41.6718,41.7652,41.6562,41.7496,38000.0
2014-12-16 11:15:00,53.63,53.85,53.62,53.84,71800.0,41.7574,41.9287,41.7496,41.9209,71800.0
2014-12-16 11:20:00,53.83,53.87,53.76,53.83,54200.0,41.9131,41.9443,41.8586,41.9131,54200.0
2014-12-16 11:25:00,53.83,54.05,53.8,54.0,128300.0,41.9131,42.0844,41.8898,42.0455,128300.0
2014-12-16 11:30:00,54.0,54.11,53.99,54.01,84100.0,42.0455,42.1311,42.0377,42.0533,84100.0
2014-12-16 11:35:00,54.02,54.04,53.89,53.91,40700.0,42.0611,42.0766,41.9598,41.9754,40700.0
2014-12-16 11:40:00,53.91,53.98,53.88,53.98,41300.0,41.9754,42.0299,41.9521,42.0299,41300.0
2014-12-16 11:45:00,53.98,53.98,53.93,53.96,44100.0,42.0299,42.0299,41.991,42.0143,44100.0
2014-12-16 11:50:00,53.96,53.99,53.88,53.88,48800.0,42.0143,42.0377,41.9521,41.9521,48800.0
2014-12-16 11:55:00,53.88,53.89,53.81,53.85,41600.0,41.9521,41.9598,41.8976,41.9287,41600.0
2014-12-16 12:00:00,53.85,53.91,53.77,53.83,48300.0,41.9287,41.9754,41.8664,41.9131,48300.0
2014-12-16 12:05:00,53.84,53.87,53.78,53.85,40700.0,41.9209,41.9443,41.8742,41.9287,40700.0
2014-12-16 12:10:00,53.85,53.9,53.77,53.77,44700.0,41.9287,41.9676,41.8664,41.8664,44700.0
2014-12-16 12:15:00,53.77,53.84,53.77,53.81,44900.0,41.8664,41.9209,41.8664,41.8976,44900.0
2014-12-16 12:20:00,53.82,53.85,53.77,53.8,32000.0,41.9053,41.9287,41.8664,41.8898,32000.0
2014-12-16 12:25:00,53.8,53.88,53.8,53.88,37000.0,41.8898,41.9521,41.8898,41.9521,37000.0
2014-12-16 12:30:00,53.88,53.92,53.86,53.86,45800.0,41.9521,41.9832,41.9365,41.9365,45800.0
2014-12-16 12:35:00,53.86,53.96,53.86,53.95,42800.0,41.9365,42.0143,41.9365,42.0066,42800.0
2014-12-16 12:40:00,53.95,53.95,53.81,53.82,28400.0,42.0066,42.0066,41.8976,41.9053,28400.0
2014-12-16 12:45:00,53.81,53.81,53.72,53.77,50600.0,41.8976,41.8976,41.8275,41.8664,50600.0
2014-12-16 12:50:00,53.77,53.83,53.72,53.76,58000.0,41.8664,41.9131,41.8275,41.8586,58000.0
2014-12-16 12:55:00,53.76,53.78,53.64,53.65,63000.0,41.8586,41.8742,41.7652,41.773,63000.0
2014-12-16 13:00:00,53.64,53.75,53.64,53.72,37900.0,41.7652,41.8508,41.7652,41.8275,37900.0
2014-12-16 13:05:00,53.72,53.72,53.58,53.61,58800.0,41.8275,41.8275,41.7185,41.7418,58800.0
2014-12-16 13:10:00,53.61,53.61,53.42,53.49,92800.0,41.7418,41.7418,41.5939,41.6484,92800.0
2014-12-16 13:15:00,53.49,53.54,53.37,53.47,76700.0,41.6484,41.6873,41.555,41.6328,76700.0
2014-12-16 13:20:00,53.47,53.47,53.36,53.37,159300.0,41.6328,41.6328,41.5472,41.555,159300.0
2014-12-16 13:25:00,53.36,53.42,53.33,53.41,116200.0,41.5472,41.5939,41.5238,41.5861,116200.0
2014-12-16 13:30:00,53.41,53.45,53.28,53.43,38900.0,41.5861,41.6172,41.4849,41.6017,38900.0
2014-12-16 13:35:00,53.44,53.49,53.41,53.44,44900.0,41.6095,41.6484,41.5861,41.6095,44900.0
2014-12-16 13:40:00,53.45,53.58,53.44,53.52,53700.0,41.6172,41.7185,41.6095,41.6718,53700.0
2014-12-16 13:45:00,53.51,53.56,53.43,53.52,41300.0,41.664,41.7029,41.6017,41.6718,41300.0
2014-12-16 13:50:00,53.53,53.62,53.53,53.56,34800.0,41.6795,41.7496,41.6795,41.7029,34800.0
2014-12-16 13:55:00,53.56,53.6,53.52,53.53,33600.0,41.7029,41.734,41.6718,41.6795,33600.0
2014-12-16 14:00:00,53.54,53.56,53.47,53.48,43100.0,41.6873,41.7029,41.6328,41.6406,43100.0
2014-12-16 14:05:00,53.48,53.65,53.48,53.63,57400.0,41.6406,41.773,41.6406,41.7574,57400.0
2014-12-16 14:10:00,53.63,53.64,53.57,53.61,39200.0,41.7574,41.7652,41.7107,41.7418,39200.0
2014-12-16 14:15:00,53.6,53.61,53.53,53.56,51800.0,41.734,41.7418,41.6795,41.7029,51800.0
2014-12-16 14:20:00,53.57,53.62,53.53,53.54,32700.0,41.7107,41.7496,41.6795,41.6873,32700.0
2014-12-16 14:25:00,53.54,53.62,53.54,53.56,33700.0,41.6873,41.7496,41.6873,41.7029,33700.0
2014-12-16 14:30:00,53.56,53.63,53.52,53.53,50500.0,41.7029,41.7574,41.6718,41.6795,50500.0
2014-12-16 14:35:00,53.53,53.6,53.53,53.57,55900.0,41.6795,41.734,41.6795,41.7107,55900.0
2014-12-16 14:40:00,53.57,53.63,53.54,53.57,30400.0,41.7107,41.7574,41.6873,41.7107,30400.0
2014-12-16 14:45:00,53.57,53.57,53.53,53.54,38700.0,41.7107,41.7107,41.6795,41.6873,38700.0
2014-12-16 14:50:00,53.54,53.54,53.37,53.41,63800.0,41.6873,41.6873,41.555,41.5861,63800.0
2014-12-16 14:55:00,53.42,53.47,53.4,53.44,41700.0,41.5939,41.6328,41.5783,41.6095,41700.0
2014-12-16 15:00:00,53.44,53.51,53.38,53.49,52000.0,41.6095,41.664,41.5627,41.6484,52000.0
2014-12-16 15:05:00,53.5,53.5,53.38,53.44,66900.0,41.6562,41.6562,41.5627,41.6095,66900.0
2014-12-16 15:10:00,53.43,53.46,53.37,53.39,53400.0,41.6017,41.625,41.555,41.5705,53400.0
2014-12-16 15:15:00,53.39,53.43,53.38,53.41,54100.0,41.5705,41.6017,41.5627,41.5861,54100.0
2014-12-16 15:20:00,53.41,53.43,53.32,53.34,56500.0,41.5861,41.6017,41.516,41.5316,56500.0
2014-12-16 15:25:00,53.34,53.35,53.25,53.29,98700.0,41.5316,41.5394,41.4615,41.4927,98700.0
2014-12-16 15:30:00,53.29,53.4,53.25,53.34,95000.0,41.4927,41.5783,41.4615,41.5316,95000.0
2014-12-16 15:35:00,53.33,53.36,53.16,53.19,121700.0,41.5238,41.5472,41.3914,41.4148,121700.0
2014-12-16 15:40:00,53.2,53.2,53.02,53.05,150000.0,41.4226,41.4226,41.2824,41.3058,150000.0
2014-12-16 15:45:00,53.05,53.19,53.02,53.13,191800.0,41.3058,41.4148,41.2824,41.3681,191800.0
2014-12-16 15:50:00,53.13,53.13,52.95,53.05,231000.0,41.3681,41.3681,41.2279,41.3058,231000.0
2014-12-16 15:55:00,53.05,53.06,52.88,52.89,431000.0,41.3058,41.3136,41.1734,41.1812,431000.0
2014-12-17 09:30:00,53.21,53.25,52.98,53.12,98800.0,41.4304,41.4615,41.2513,41.3603,98800.0
2014-12-17 09:35:00,53.14,53.35,53.13,53.28,64900.0,41.3759,41.5394,41.3681,41.4849,64900.0
2014-12-17 09:40:00,53.29,53.42,53.23,53.36,113700.0,41.4927,41.5939,41.446,41.5472,113700.0
2014-12-17 09:45:00,53.37,53.38,53.18,53.2,65800.0,41.555,41.5627,41.407,41.4226,65800.0
2014-12-17 09:50:00,53.2,53.27,53.19,53.2,64400.0,41.4226,41.4771,41.4148,41.4226,64400.0
2014-12-17 09:55:00,53.21,53.23,53.15,53.19,79600.0,41.4304,41.446,41.3837,41.4148,79600.0
2014-12-17 10:00:00,53.19,53.21,53.11,53.13,82800.0,41.4148,41.4304,41.3525,41.3681,82800.0
2014-12-17 10:05:00,53.12,53.14,53.07,53.08,72800.0,41.3603,41.3759,41.3214,41.3292,72800.0
2014-12-17 10:10:00,53.08,53.11,52.99,53.08,132800.0,41.3292,41.3525,41.2591,41.3292,132800.0
2014-12-17 10:15:00,53.07,53.09,53.01,53.09,86500.0,41.3214,41.3369,41.2747,41.3369,86500.0
2014-12-17 10:20:00,53.08,53.09,53.03,53.05,46300.0,41.3292,41.3369,41.2902,41.3058,46300.0
2014-12-17 10:25:00,53.06,53.09,53.03,53.06,69100.0,41.3136,41.3369,41.2902,41.3136,69100.0
2014-12-17 10:30:00,53.07,53.1,53.03,53.1,111900.0,41.3214,41.3447,41.2902,41.3447,111900.0
2014-12-17 10:35:00,53.08,53.16,53.06,53.16,78900.0,41.3292,41.3914,41.3136,41.3914,78900.0
2014-12-17 10:40:00,53.16,53.19,53.11,53.15,37000.0,41.3914,41.4148,41.3525,41.3837,37000.0
2014-12-17 10:45:00,53.15,53.19,53.12,53.12,64000.0,41.3837,41.4148,41.3603,41.3603,64000.0
2014-12-17 10:50:00,53.13,53.17,53.11,53.13,68700.0,41.3681,41.3992,41.3525,41.3681,68700.0
2014-12-17 10:55:00,53.13,53.17,53.12,53.16,95000.0,41.3681,41.3992,41.3603,41.3914,95000.0
2014-12-17 11:00:00,53.16,53.25,53.15,53.23,145500.0,41.3914,41.4615,41.3837,41.446,145500.0
2014-12-17 11:05:00,53.23,53.25,53.19,53.23,139300.0,41.446,41.4615,41.4148,41.446,139300.0
2014-12-17 11:10:00,53.24,53.25,53.22,53.25,69900.0,41.4537,41.4615,41.4382,41.4615,69900.0
2014-12-17 11:15:00,53.25,53.31,53.24,53.3,105600.0,41.4615,41.5082,41.4537,41.5005,105600.0
2014-12-17 11:20:00,53.31,53.39,53.27,53.38,90600.0,41.5082,41.5705,41.4771,41.5627,90600.0
2014-12-17 11:25:00,53.38,53.46,53.38,53.41,105100.0,41.5627,41.625,41.5627,41.5861,105100.0
2014-12-17 11:30:00,53.41,53.46,53.37,53.4,63800.0,41.5861,41.625,41.555,41.5783,63800.0
2014-12-17 11:35:00,53.4,53.62,53.39,53.62,60100.0,41.5783,41.7496,41.5705,41.7496,60100.0
2014-12-17 11:40:00,53.62,53.69,53.61,53.62,104100.0,41.7496,41.8041,41.7418,41.7496,104100.0
2014-12-17 11:45:00,53.62,53.7,53.61,53.66,66000.0,41.7496,41.8119,41.7418,41.7808,66000.0
2014-12-17 11:50:00,53.66,53.69,53.62,53.69,65900.0,41.7808,41.8041,41.7496,41.8041,65900.0
2014-12-17 11:55:00,53.69,53.8,53.67,53.76,71600.0,41.8041,41.8898,41.7885,41.8586,71600.0
2014-12-17 12:00:00,53.76,53.82,53.73,53.79,187100.0,41.8586,41.9053,41.8353,41.882,187100.0
2014-12-17 12:05:00,53.78,53.79,53.66,53.72,54300.0,41.8742,41.882,41.7808,41.8275,54300.0
2014-12-17 12:10:00,53.73,53.74,53.64,53.66,70300.0,41.8353,41.843,41.7652,41.7808,70300.0
2014-12-17 12:15:00,53.66,53.69,53.64,53.64,20500.0,41.7808,41.8041,41.7652,41.7652,20500.0
2014-12-17 12:20:00,53.64,53.66,53.54,53.56,36800.0,41.7652,41.7808,41.6873,41.7029,36800.0
2014-12-17 12:25:00,53.54,53.59,53.51,53.53,44600.0,41.6873,41.7263,41.664,41.6795,44600.0
2014-12-17 12:30:00,53.53,53.62,53.53,53.57,32900.0,41.6795,41.7496,41.6795,41.7107,32900.0
2014-12-17 12:35:00,53.56,53.57,53.5,53.54,30100.0,41.7029,41.7107,41.6562,41.6873,30100.0
2014-12-17 12:40:00,53.52,53.59,53.5,53.57,43500.0,41.6718,41.7263,41.6562,41.7107,43500.0
2014-12-17 12:45:00,53.57,53.61,53.56,53.59,27000.0,41.7107,41.7418,41.7029,41.7263,27000.0
2014-12-17 12:50:00,53.59,53.68,53.59,53.64,44200.0,41.7263,41.7963,41.7263,41.7652,44200.0
2014-12-17 12:55:00,53.63,53.65,53.59,53.64,28000.0,41.7574,41.773,41.7263,41.7652,28000.0
2014-12-17 13:00:00,53.64,53.67,53.57,53.58,25600.0,41.7652,41.7885,41.7107,41.7185,25600.0
2014-12-17 13:05:00,53.59,53.65,53.58,53.64,25100.0,41.7263,41.773,41.7185,41.7652,25100.0
2014-12-17 13:10:00,53.63,53.64,53.58,53.62,25800.0,41.7574,41.7652,41.7185,41.7496,25800.0
2014-12-17 13:15:00,53.61,53.66,53.61,53.66,42600.0,41.7418,41.7808,41.7418,41.7808,42600.0
2014-12-17 13:20:00,53.67,53.69,53.61,53.62,26300.0,41.7885,41.8041,41.7418,41.7496,26300.0
2014-12-17 13:25:00,53.62,53.62,53.57,53.61,27400.0,41.7496,41.7496,41.7107,41.7418,27400.0
2014-12-17 13:30:00,53.61,53.65,53.58,53.63,31500.0,41.7418,41.773,41.7185,41.7574,31500.0
2014-12-17 13:35:00,53.6,53.63,53.56,53.59,21800.0,41.734,41.7574,41.7029,41.7263,21800.0
2014-12-17 13:40:00,53.59,53.61,53.55,53.57,20100.0,41.7263,41.7418,41.6951,41.7107,20100.0
2014-12-17 13:45:00,53.57,53.58,53.47,53.54,33400.0,41.7107,41.7185,41.6328,41.6873,33400.0
2014-12-17 13:50:00,53.54,53.6,53.48,53.57,191900.0,41.6873,41.734,41.6406,41.7107,191900.0
2014-12-17 13:55:00,53.56,53.7,53.53,53.7,53200.0,41.7029,41.8119,41.6795,41.8119,53200.0
2014-12-17 14:00:00,53.72,54.19,53.65,53.93,349800.0,41.8275,42.1934,41.773,41.991,349800.0
2014-12-17 14:05:00,53.96,54.01,53.8,53.86,160900.0,42.0143,42.0533,41.8898,41.9365,160900.0
2014-12-17 14:10:00,53.85,54.03,53.79,53.96,151400.0,41.9287,42.0688,41.882,42.0143,151400.0
2014-12-17 14:15:00,53.97,54.0,53.87,53.9,105600.0,42.0221,42.0455,41.9443,41.9676,105600.0
2014-12-17 14:20:00,53.89,53.89,53.74,53.82,103800.0,41.9598,41.9598,41.843,41.9053,103800.0
2014-12-17 14:25:00,53.83,53.9,53.77,53.78,72500.0,41.9131,41.9676,41.8664,41.8742,72500.0
2014-12-17 14:30:00,53.78,53.81,53.61,53.72,175500.0,41.8742,41.8976,41.7418,41.8275,175500.0
2014-12-17 14:35:00,53.73,53.89,53.72,53.87,80500.0,41.8353,41.9598,41.8275,41.9443,80500.0
2014-12-17 14:40:00,53.87,53.87,53.54,53.59,149800.0,41.9443,41.9443,41.6873,41.7263,149800.0
2014-12-17 14:45:00,53.61,53.63,53.47,53.59,145500.0,41.7418,41.7574,41.6328,41.7263,145500.0
2014-12-17 14:50:00,53.59,53.7,53.54,53.69,82200.0,41.7263,41.8119,41.6873,41.8041,82200.0
2014-12-17 14:55:00,53.69,53.73,53.55,53.58,62700.0,41.8041,41.8353,41.6951,41.7185,62700.0
2014-12-17 15:00:00,53.59,53.59,53.42,53.51,120000.0,41.7263,41.7263,41.5939,41.664,120000.0
2014-12-17 15:05:00,53.52,53.61,53.48,53.59,74700.0,41.6718,41.7418,41.6406,41.7263,74700.0
2014-12-17 15:10:00,53.59,53.73,53.56,53.73,114200.0,41.7263,41.8353,41.7029,41.8353,114200.0
2014-12-17 15:15:00,53.74,53.83,53.67,53.82,118600.0,41.843,41.9131,41.7885,41.9053,118600.0
2014-12-17 15:20:00,53.83,53.87,53.73,53.78,127800.0,41.9131,41.9443,41.8353,41.8742,127800.0
2014-12-17 15:25:00,53.79,54.02,53.76,54.01,106900.0,41.882,42.0611,41.8586,42.0533,106900.0
2014-12-17 15:30:00,54.01,54.04,53.92,53.92,164000.0,42.0533,42.0766,41.9832,41.9832,164000.0
2014-12-17 15:35:00,53.92,53.97,53.88,53.94,112200.0,41.9832,42.0221,41.9521,41.9988,112200.0
2014-12-17 15:40:00,53.95,54.07,53.95,54.04,190200.0,42.0066,42.1,42.0066,42.0766,190200.0
2014-12-17 15:45:00,54.04,54.16,54.0,54.09,200000.0,42.0766,42.1701,42.0455,42.1156,200000.0
2014-12-17 15:50:00,54.09,54.1,53.91,53.92,235300.0,42.1156,42.1234,41.9754,41.9832,235300.0
2014-12-17 15:55:00,53.92,54.02,53.91,54.01,279100.0,41.9832,42.0611,41.9754,42.0533,279100.0
2014-12-18 09:30:00,54.68,54.71,54.5,54.6,225500.0,42.575,42.5983,42.4348,42.5127,225500.0
2014-12-18 09:35:00,54.6,54.6,54.47,54.55,135000.0,42.5127,42.5127,42.4114,42.4737,135000.0
2014-12-18 09:40:00,54.55,54.57,54.51,54.55,72900.0,42.4737,42.4893,42.4426,42.4737,72900.0
2014-12-18 09:45:00,54.55,54.63,54.37,54.44,216600.0,42.4737,42.536,42.3336,42.3881,216600.0
2014-12-18 09:50:00,54.45,54.49,54.43,54.45,108000.0,42.3959,42.427,42.3803,42.3959,108000.0
2014-12-18 09:55:00,54.45,54.51,54.4,54.5,134000.0,42.3959,42.4426,42.3569,42.4348,134000.0
2014-12-18 10:00:00,54.5,54.65,54.46,54.65,162100.0,42.4348,42.5516,42.4037,42.5516,162100.0
2014-12-18 10:05:00,54.64,54.69,54.61,54.68,77700.0,42.5438,42.5827,42.5204,42.575,77700.0
2014-12-18 10:10:00,54.68,54.7,54.61,54.65,77400.0,42.575,42.5905,42.5204,42.5516,77400.0
2014-12-18 10:15:00,54.65,54.65,54.57,54.58,61600.0,42.5516,42.5516,42.4893,42.4971,61600.0
2014-12-18 10:20:00,54.58,54.63,54.58,54.63,77400.0,42.4971,42.536,42.4971,42.536,77400.0
2014-12-18 10:25:00,54.63,54.63,54.55,54.61,54200.0,42.536,42.536,42.4737,42.5204,54200.0
2014-12-18 10:30:00,54.61,54.64,54.56,54.59,76600.0,42.5204,42.5438,42.4815,42.5049,76600.0
2014-12-18 10:35:00,54.6,54.65,54.58,54.65,85700.0,42.5127,42.5516,42.4971,42.5516,85700.0
2014-12-18 10:40:00,54.65,54.69,54.65,54.69,108500.0,42.5516,42.5827,42.5516,42.5827,108500.0
2014-12-18 10:45:00,54.69,54.77,54.68,54.74,68100.0,42.5827,42.645,42.575,42.6217,68100.0
2014-12-18 10:50:00,54.74,54.77,54.67,54.69,56300.0,42.6217,42.645,42.5672,42.5827,56300.0
2014-12-18 10:55:00,54.69,54.69,54.6,54.63,60100.0,42.5827,42.5827,42.5127,42.536,60100.0
2014-12-18 11:00:00,54.62,54.66,54.59,54.66,81900.0,42.5282,42.5594,42.5049,42.5594,81900.0
2014-12-18 11:05:00,54.66,54.66,54.49,54.5,66900.0,42.5594,42.5594,42.427,42.4348,66900.0
2014-12-18 11:10:00,54.51,54.54,54.47,54.54,54100.0,42.4426,42.4659,42.4114,42.4659,54100.0
2014-12-18 11:15:00,54.54,54.67,54.53,54.66,62100.0,42.4659,42.5672,42.4582,42.5594,62100.0
2014-12-18 11:20:00,54.66,54.74,54.65,54.73,64600.0,42.5594,42.6217,42.5516,42.6139,64600.0
2014-12-18 11:25:00,54.72,54.78,54.65,54.67,56600.0,42.6061,42.6528,42.5516,42.5672,56600.0
2014-12-18 11:30:00,54.66,54.7,54.64,54.7,46700.0,42.5594,42.5905,42.5438,42.5905,46700.0
2014-12-18 11:35:00,54.7,54.71,54.66,54.69,54200.0,42.5905,42.5983,42.5594,42.5827,54200.0
2014-12-18 11:40:00,54.69,54.73,54.67,54.7,56200.0,42.5827,42.6139,42.5672,42.5905,56200.0
2014-12-18 11:45:00,54.7,54.74,54.68,54.73,50100.0,42.5905,42.6217,42.575,42.6139,50100.0
2014-12-18 11:50:00,54.74,54.86,54.71,54.86,116900.0,42.6217,42.7151,42.5983,42.7151,116900.0
2014-12-18 11:55:00,54.87,54.87,54.78,54.78,52000.0,42.7229,42.7229,42.6528,42.6528,52000.0
2014-12-18 12:00:00,54.78,54.79,54.74,54.78,38900.0,42.6528,42.6606,42.6217,42.6528,38900.0
2014-12-18 12:05:00,54.78,54.82,54.77,54.77,63100.0,42.6528,42.684,42.645,42.645,63100.0
2014-12-18 12:10:00,54.78,54.82,54.77,54.79,73800.0,42.6528,42.684,42.645,42.6606,73800.0
2014-12-18 12:15:00,54.79,54.82,54.76,54.8,53600.0,42.6606,42.684,42.6372,42.6684,53600.0
2014-12-18 12:20:00,54.8,54.81,54.75,54.8,33400.0,42.6684,42.6762,42.6295,42.6684,33400.0
2014-12-18 12:25:00,54.81,54.85,54.78,54.8,37500.0,42.6762,42.7073,42.6528,42.6684,37500.0
2014-12-18 12:30:00,54.81,54.85,54.78,54.84,37200.0,42.6762,42.7073,42.6528,42.6995,37200.0
2014-12-18 12:35:00,54.84,54.86,54.81,54.81,45400.0,42.6995,42.7151,42.6762,42.6762,45400.0
2014-12-18 12:40:00,54.81,54.89,54.8,54.89,30500.0,42.6762,42.7385,42.6684,42.7385,30500.0
2014-12-18 12:45:00,54.89,54.91,54.85,54.91,51900.0,42.7385,42.754,42.7073,42.754,51900.0
2014-12-18 12:50:00,54.9,54.94,54.88,54.88,37600.0,42.7462,42.7774,42.7307,42.7307,37600.0
2014-12-18 12:55:00,54.88,54.93,54.88,54.93,19800.0,42.7307,42.7696,42.7307,42.7696,19800.0
2014-12-18 13:00:00,54.93,54.94,54.88,54.89,46800.0,42.7696,42.7774,42.7307,42.7385,46800.0
2014-12-18 13:05:00,54.89,54.89,54.86,54.87,24700.0,42.7385,42.7385,42.7151,42.7229,24700.0
2014-12-18 13:10:00,54.87,54.89,54.84,54.87,40000.0,42.7229,42.7385,42.6995,42.7229,40000.0
2014-12-18 13:15:00,54.87,54.9,54.86,54.9,29400.0,42.7229,42.7462,42.7151,42.7462,29400.0
2014-12-18 13:20:00,54.9,54.9,54.86,54.9,64100.0,42.7462,42.7462,42.7151,42.7462,64100.0
2014-12-18 13:25:00,54.9,54.92,54.85,54.87,68400.0,42.7462,42.7618,42.7073,42.7229,68400.0
2014-12-18 13:30:00,54.88,54.94,54.87,54.91,82000.0,42.7307,42.7774,42.7229,42.754,82000.0
2014-12-18 13:35:00,54.91,54.92,54.88,54.9,42000.0,42.754,42.7618,42.7307,42.7462,42000.0
2014-12-18 13:40:00,54.89,54.94,54.89,54.91,40000.0,42.7385,42.7774,42.7385,42.754,40000.0
2014-12-18 13:45:00,54.91,54.95,54.89,54.89,40500.0,42.754,42.7852,42.7385,42.7385,40500.0
2014-12-18 13:50:00,54.89,54.94,54.87,54.94,66600.0,42.7385,42.7774,42.7229,42.7774,66600.0
2014-12-18 13:55:00,54.93,54.93,54.86,54.87,49700.0,42.7696,42.7696,42.7151,42.7229,49700.0
2014-12-18 14:00:00,54.87,54.89,54.8,54.81,73900.0,42.7229,42.7385,42.6684,42.6762,73900.0
2014-12-18 14:05:00,54.81,54.82,54.78,54.8,75700.0,42.6762,42.684,42.6528,42.6684,75700.0
2014-12-18 14:10:00,54.8,54.81,54.75,54.8,128900.0,42.6684,42.6762,42.6295,42.6684,128900.0
2014-12-18 14:15:00,54.8,54.84,54.78,54.82,141400.0,42.6684,42.6995,42.6528,42.684,141400.0
2014-12-18 14:20:00,54.82,54.82,54.76,54.76,44900.0,42.684,42.684,42.6372,42.6372,44900.0
2014-12-18 14:25:00,54.76,54.8,54.71,54.71,47900.0,42.6372,42.6684,42.5983,42.5983,47900.0
2014-12-18 14:30:00,54.71,54.75,54.64,54.75,47200.0,42.5983,42.6295,42.5438,42.6295,47200.0
2014-12-18 14:35:00,54.74,54.8,54.72,54.79,41800.0,42.6217,42.6684,42.6061,42.6606,41800.0
2014-12-18 14:40:00,54.78,54.8,54.74,54.78,43200.0,42.6528,42.6684,42.6217,42.6528,43200.0
2014-12-18 14:45:00,54.77,54.82,54.7,54.73,48900.0,42.645,42.684,42.5905,42.6139,48900.0
2014-12-18 14:50:00,54.73,54.78,54.71,54.77,59500.0,42.6139,42.6528,42.5983,42.645,59500.0
2014-12-18 14:55:00,54.77,54.8,54.74,54.79,57500.0,42.645,42.6684,42.6217,42.6606,57500.0
2014-12-18 15:00:00,54.79,54.83,54.75,54.83,49400.0,42.6606,42.6917,42.6295,42.6917,49400.0
2014-12-18 15:05:00,54.83,54.89,54.82,54.85,87400.0,42.6917,42.7385,42.684,42.7073,87400.0
2014-12-18 15:10:00,54.85,54.86,54.78,54.84,137500.0,42.7073,42.7151,42.6528,42.6995,137500.0
2014-12-18 15:15:00,54.83,54.85,54.77,54.8,89500.0,42.6917,42.7073,42.645,42.6684,89500.0
2014-12-18 15:20:00,54.79,54.8,54.74,54.74,125500.0,42.6606,42.6684,42.6217,42.6217,125500.0
2014-12-18 15:25:00,54.75,54.79,54.72,54.78,176200.0,42.6295,42.6606,42.6061,42.6528,176200.0
2014-12-18 15:30:00,54.78,54.81,54.77,54.8,256900.0,42.6528,42.6762,42.645,42.6684,256900.0
2014-12-18 15:35:00,54.8,54.83,54.79,54.8,189100.0,42.6684,42.6917,42.6606,42.6684,189100.0
2014-12-18 15:40:00,54.81,54.92,54.8,54.84,175900.0,42.6762,42.7618,42.6684,42.6995,175900.0
2014-12-18 15:45:00,54.84,54.85,54.78,54.84,222800.0,42.6995,42.7073,42.6528,42.6995,222800.0
2014-12-18 15:50:00,54.84,54.97,54.84,54.93,262900.0,42.6995,42.8008,42.6995,42.7696,262900.0
2014-12-18 15:55:00,54.93,55.01,54.92,54.99,580800.0,42.7696,42.8319,42.7618,42.8163,580800.0
2014-12-19 09:30:00,55.02,55.17,54.87,54.92,1988700.0,42.8397,42.9565,42.7229,42.7618,1988700.0
2014-12-19 09:35:00,54.95,55.09,54.95,54.97,157100.0,42.7852,42.8942,42.7852,42.8008,157100.0
2014-12-19 09:40:00,54.99,55.05,54.93,54.98,71700.0,42.8163,42.863,42.7696,42.8085,71700.0
2014-12-19 09:45:00,54.97,55.02,54.95,55.0,103300.0,42.8008,42.8397,42.7852,42.8241,103300.0
2014-12-19 09:50:00,55.0,55.0,54.86,54.88,99300.0,42.8241,42.8241,42.7151,42.7307,99300.0
2014-12-19 09:55:00,54.88,55.0,54.85,55.0,72000.0,42.7307,42.8241,42.7073,42.8241,72000.0
2014-12-19 10:00:00,55.0,55.01,54.91,54.93,94800.0,42.8241,42.8319,42.754,42.7696,94800.0
2014-12-19 10:05:00,54.94,55.12,54.93,55.12,106800.0,42.7774,42.9175,42.7696,42.9175,106800.0
2014-12-19 10:10:00,55.12,55.19,55.1,55.19,77500.0,42.9175,42.972,42.902,42.972,77500.0
2014-12-19 10:15:00,55.18,55.21,55.15,55.16,91000.0,42.9643,42.9876,42.9409,42.9487,91000.0
2014-12-19 10:20:00,55.16,55.2,55.1,55.2,93700.0,42.9487,42.9798,42.902,42.9798,93700.0
2014-12-19 10:25:00,55.19,55.28,55.16,55.27,91700.0,42.972,43.0421,42.9487,43.0343,91700.0
2014-12-19 10:30:00,55.27,55.27,55.18,55.21,110900.0,43.0343,43.0343,42.9643,42.9876,110900.0
2014-12-19 10:35:00,55.2,55.24,55.15,55.17,139300.0,42.9798,43.011,42.9409,42.9565,139300.0
2014-12-19 10:40:00,55.18,55.27,55.17,55.26,65900.0,42.9643,43.0343,42.9565,43.0266,65900.0
2014-12-19 10:45:00,55.26,55.26,55.18,55.19,42400.0,43.0266,43.0266,42.9643,42.972,42400.0
2014-12-19 10:50:00,55.18,55.23,55.17,55.23,48000.0,42.9643,43.0032,42.9565,43.0032,48000.0
2014-12-19 10:55:00,55.23,55.32,55.21,55.31,58200.0,43.0032,43.0733,42.9876,43.0655,58200.0
2014-12-19 11:00:00,55.31,55.32,55.24,55.28,62600.0,43.0655,43.0733,43.011,43.0421,62600.0
2014-12-19 11:05:00,55.28,55.31,55.25,55.3,40200.0,43.0421,43.0655,43.0188,43.0577,40200.0
2014-12-19 11:10:00,55.31,55.31,55.26,55.29,50300.0,43.0655,43.0655,43.0266,43.0499,50300.0
2014-12-19 11:15:00,55.29,55.31,55.24,55.25,43900.0,43.0499,43.0655,43.011,43.0188,43900.0
2014-12-19 11:20:00,55.25,55.26,55.17,55.19,70500.0,43.0188,43.0266,42.9565,42.972,70500.0
2014-12-19 11:25:00,55.19,55.24,55.17,55.22,76100.0,42.972,43.011,42.9565,42.9954,76100.0
2014-12-19 11:30:00,55.22,55.27,55.17,55.24,73500.0,42.9954,43.0343,42.9565,43.011,73500.0
2014-12-19 11:35:00,55.23,55.29,55.23,55.29,34500.0,43.0032,43.0499,43.0032,43.0499,34500.0
2014-12-19 11:40:00,55.29,55.3,55.25,55.26,71400.0,43.0499,43.0577,43.0188,43.0266,71400.0
2014-12-19 11:45:00,55.27,55.27,55.2,55.21,42100.0,43.0343,43.0343,42.9798,42.9876,42100.0
2014-12-19 11:50:00,55.21,55.25,55.2,55.22,56700.0,42.9876,43.0188,42.9798,42.9954,56700.0
2014-12-19 11:55:00,55.23,55.25,55.21,55.22,40500.0,43.0032,43.0188,42.9876,42.9954,40500.0
2014-12-19 12:00:00,55.21,55.21,55.15,55.19,59000.0,42.9876,42.9876,42.9409,42.972,59000.0
2014-12-19 12:05:00,55.19,55.26,55.19,55.24,47400.0,42.972,43.0266,42.972,43.011,47400.0
2014-12-19 12:10:00,55.25,55.25,55.18,55.19,39800.0,43.0188,43.0188,42.9643,42.972,39800.0
2014-12-19 12:15:00,55.18,55.2,55.13,55.15,59300.0,42.9643,42.9798,42.9253,42.9409,59300.0
2014-12-19 12:20:00,55.15,55.17,55.06,55.06,44400.0,42.9409,42.9565,42.8708,42.8708,44400.0
2014-12-19 12:25:00,55.05,55.09,55.05,55.08,54400.0,42.863,42.8942,42.863,42.8864,54400.0
2014-12-19 12:30:00,55.09,55.16,55.08,55.16,33500.0,42.8942,42.9487,42.8864,42.9487,33500.0
2014-12-19 12:35:00,55.16,55.24,55.15,55.23,37100.0,42.9487,43.011,42.9409,43.0032,37100.0
2014-12-19 12:40:00,55.22,55.26,55.21,55.26,38000.0,42.9954,43.0266,42.9876,43.0266,38000.0
2014-12-19 12:45:00,55.26,55.29,55.24,55.27,39000.0,43.0266,43.0499,43.011,43.0343,39000.0
2014-12-19 12:50:00,55.27,55.29,55.24,55.29,53100.0,43.0343,43.0499,43.011,43.0499,53100.0
2014-12-19 12:55:00,55.29,55.3,55.26,55.26,24700.0,43.0499,43.0577,43.0266,43.0266,24700.0
2014-12-19 13:00:00,55.26,55.29,55.24,55.25,50000.0,43.0266,43.0499,43.011,43.0188,50000.0
2014-12-19 13:05:00,55.25,55.27,55.23,55.25,31300.0,43.0188,43.0343,43.0032,43.0188,31300.0
2014-12-19 13:10:00,55.24,55.29,55.24,55.27,27000.0,43.011,43.0499,43.011,43.0343,27000.0
2014-12-19 13:15:00,55.27,55.31,55.26,55.29,37600.0,43.0343,43.0655,43.0266,43.0499,37600.0
2014-12-19 13:20:00,55.29,55.32,55.27,55.28,45800.0,43.0499,43.0733,43.0343,43.0421,45800.0
2014-12-19 13:25:00,55.28,55.32,55.27,55.32,29700.0,43.0421,43.0733,43.0343,43.0733,29700.0
2014-12-19 13:30:00,55.32,55.37,55.32,55.34,44700.0,43.0733,43.1122,43.0733,43.0888,44700.0
2014-12-19 13:35:00,55.34,55.34,55.3,55.33,35200.0,43.0888,43.0888,43.0577,43.0811,35200.0
2014-12-19 13:40:00,55.33,55.37,55.32,55.37,28000.0,43.0811,43.1122,43.0733,43.1122,28000.0
2014-12-19 13:45:00,55.37,55.38,55.36,55.38,34200.0,43.1122,43.12,43.1044,43.12,34200.0
2014-12-19 13:50:00,55.37,55.41,55.36,55.4,44500.0,43.1122,43.1433,43.1044,43.1356,44500.0
2014-12-19 13:55:00,55.41,55.41,55.38,55.4,31300.0,43.1433,43.1433,43.12,43.1356,31300.0
2014-12-19 14:00:00,55.4,55.41,55.39,55.4,30200.0,43.1356,43.1433,43.1278,43.1356,30200.0
2014-12-19 14:05:00,55.41,55.51,55.4,55.51,63000.0,43.1433,43.2212,43.1356,43.2212,63000.0
2014-12-19 14:10:00,55.51,55.55,55.5,55.52,51900.0,43.2212,43.2524,43.2134,43.229,51900.0
2014-12-19 14:15:00,55.52,55.53,55.5,55.5,34300.0,43.229,43.2368,43.2134,43.2134,34300.0
2014-12-19 14:20:00,55.5,55.5,55.46,55.46,38300.0,43.2134,43.2134,43.1823,43.1823,38300.0
2014-12-19 14:25:00,55.46,55.5,55.44,55.49,143700.0,43.1823,43.2134,43.1667,43.2056,143700.0
2014-12-19 14:30:00,55.49,55.54,55.49,55.53,64900.0,43.2056,43.2446,43.2056,43.2368,64900.0
2014-12-19 14:35:00,55.53,55.54,55.52,55.52,37500.0,43.2368,43.2446,43.229,43.229,37500.0
2014-12-19 14:40:00,55.53,55.55,55.51,55.54,47200.0,43.2368,43.2524,43.2212,43.2446,47200.0
2014-12-19 14:45:00,55.54,55.63,55.53,55.63,66300.0,43.2446,43.3146,43.2368,43.3146,66300.0
2014-12-19 14:50:00,55.64,55.76,55.63,55.75,197300.0,43.3224,43.4159,43.3146,43.4081,197300.0
2014-12-19 14:55:00,55.74,55.76,55.72,55.75,129600.0,43.4003,43.4159,43.3847,43.4081,129600.0
2014-12-19 15:00:00,55.76,55.77,55.73,55.76,102700.0,43.4159,43.4236,43.3925,43.4159,102700.0
2014-12-19 15:05:00,55.75,55.76,55.72,55.72,221900.0,43.4081,43.4159,43.3847,43.3847,221900.0
2014-12-19 15:10:00,55.73,55.75,55.62,55.75,199100.0,43.3925,43.4081,43.3069,43.4081,199100.0
2014-12-19 15:15:00,55.76,55.78,55.68,55.69,223500.0,43.4159,43.4314,43.3536,43.3614,223500.0
2014-12-19 15:20:00,55.68,55.72,55.67,55.7,123500.0,43.3536,43.3847,43.3458,43.3691,123500.0
2014-12-19 15:25:00,55.7,55.74,55.68,55.73,97800.0,43.3691,43.4003,43.3536,43.3925,97800.0
2014-12-19 15:30:00,55.74,55.8,55.73,55.73,139500.0,43.4003,43.447,43.3925,43.3925,139500.0
2014-12-19 15:35:00,55.74,55.8,55.71,55.73,261000.0,43.4003,43.447,43.3769,43.3925,261000.0
2014-12-19 15:40:00,55.73,55.74,55.72,55.72,151200.0,43.3925,43.4003,43.3847,43.3847,151200.0
2014-12-19 15:45:00,55.72,55.73,55.68,55.7,354700.0,43.3847,43.3925,43.3536,43.3691,354700.0
2014-12-19 15:50:00,55.7,55.71,55.63,55.68,439900.0,43.3691,43.3769,43.3146,43.3536,439900.0
2014-12-19 15:55:00,55.69,55.84,55.68,55.68,1281100.0,43.3614,43.4782,43.3536,43.3536,1281100.0
2014-12-22 09:30:00,55.73,55.8,55.62,55.64,182300.0,43.3925,43.447,43.3069,43.3224,182300.0
2014-12-22 09:35:00,55.65,55.73,55.58,55.69,244300.0,43.3302,43.3925,43.2757,43.3614,244300.0
2014-12-22 09:40:00,55.68,55.83,55.64,55.78,311400.0,43.3536,43.4704,43.3224,43.4314,311400.0
2014-12-22 09:45:00,55.79,55.81,55.7,55.8,66500.0,43.4392,43.4548,43.3691,43.447,66500.0
2014-12-22 09:50:00,55.8,55.81,55.7,55.8,67300.0,43.447,43.4548,43.3691,43.447,67300.0
2014-12-22 09:55:00,55.8,55.82,55.76,55.8,94700.0,43.447,43.4626,43.4159,43.447,94700.0
2014-12-22 10:00:00,55.79,55.81,55.66,55.7,59700.0,43.4392,43.4548,43.338,43.3691,59700.0
2014-12-22 10:05:00,55.71,55.75,55.69,55.71,49600.0,43.3769,43.4081,43.3614,43.3769,49600.0
2014-12-22 10:10:00,55.7,55.73,55.67,55.73,41800.0,43.3691,43.3925,43.3458,43.3925,41800.0
2014-12-22 10:15:00,55.72,55.72,55.64,55.65,38300.0,43.3847,43.3847,43.3224,43.3302,38300.0
2014-12-22 10:20:00,55.64,55.71,55.62,55.7,39100.0,43.3224,43.3769,43.3069,43.3691,39100.0
2014-12-22 10:25:00,55.7,55.71,55.66,55.7,47500.0,43.3691,43.3769,43.338,43.3691,47500.0
2014-12-22 10:30:00,55.7,55.73,55.68,55.73,48600.0,43.3691,43.3925,43.3536,43.3925,48600.0
2014-12-22 10:35:00,55.73,55.82,55.73,55.76,56200.0,43.3925,43.4626,43.3925,43.4159,56200.0
2014-12-22 10:40:00,55.76,55.77,55.73,55.77,37700.0,43.4159,43.4236,43.3925,43.4236,37700.0
2014-12-22 10:45:00,55.77,55.79,55.76,55.77,31700.0,43.4236,43.4392,43.4159,43.4236,31700.0
2014-12-22 10:50:00,55.77,55.8,55.76,55.78,49500.0,43.4236,43.447,43.4159,43.4314,49500.0
2014-12-22 10:55:00,55.78,55.81,55.78,55.8,82800.0,43.4314,43.4548,43.4314,43.447,82800.0
2014-12-22 11:00:00,55.8,55.81,55.76,55.8,67200.0,43.447,43.4548,43.4159,43.447,67200.0
2014-12-22 11:05:00,55.81,55.84,55.77,55.82,36600.0,43.4548,43.4782,43.4236,43.4626,36600.0
2014-12-22 11:10:00,55.83,55.91,55.83,55.9,48600.0,43.4704,43.5327,43.4704,43.5249,48600.0
2014-12-22 11:15:00,55.9,55.9,55.83,55.88,53100.0,43.5249,43.5249,43.4704,43.5093,53100.0
2014-12-22 11:20:00,55.88,55.88,55.83,55.84,46800.0,43.5093,43.5093,43.4704,43.4782,46800.0
2014-12-22 11:25:00,55.84,55.88,55.83,55.88,70000.0,43.4782,43.5093,43.4704,43.5093,70000.0
2014-12-22 11:30:00,55.88,55.9,55.86,55.9,38100.0,43.5093,43.5249,43.4937,43.5249,38100.0
2014-12-22 11:35:00,55.9,55.9,55.84,55.88,78500.0,43.5249,43.5249,43.4782,43.5093,78500.0
2014-12-22 11:40:00,55.87,55.91,55.87,55.89,99700.0,43.5015,43.5327,43.5015,43.5171,99700.0
2014-12-22 11:45:00,55.9,55.91,55.88,55.89,80900.0,43.5249,43.5327,43.5093,43.5171,80900.0
2014-12-22 11:50:00,55.9,55.92,55.88,55.92,270200.0,43.5249,43.5404,43.5093,43.5404,270200.0
2014-12-22 11:55:00,55.9,55.96,55.9,55.94,36600.0,43.5249,43.5716,43.5249,43.556,36600.0
2014-12-22 12:00:00,55.94,55.95,55.9,55.92,39600.0,43.556,43.5638,43.5249,43.5404,39600.0
2014-12-22 12:05:00,55.92,55.99,55.92,55.99,30000.0,43.5404,43.5949,43.5404,43.5949,30000.0
2014-12-22 12:10:00,55.98,55.99,55.93,55.95,33500.0,43.5872,43.5949,43.5482,43.5638,33500.0
2014-12-22 12:15:00,55.95,55.96,55.93,55.96,23700.0,43.5638,43.5716,43.5482,43.5716,23700.0
2014-12-22 12:20:00,55.96,55.97,55.94,55.97,34300.0,43.5716,43.5794,43.556,43.5794,34300.0
2014-12-22 12:25:00,55.97,55.99,55.96,55.98,28800.0,43.5794,43.5949,43.5716,43.5872,28800.0
2014-12-22 12:30:00,55.98,55.99,55.96,55.97,24800.0,43.5872,43.5949,43.5716,43.5794,24800.0
2014-12-22 12:35:00,55.97,55.97,55.93,55.94,22800.0,43.5794,43.5794,43.5482,43.556,22800.0
2014-12-22 12:40:00,55.94,55.95,55.94,55.94,12000.0,43.556,43.5638,43.556,43.556,12000.0
2014-12-22 12:45:00,55.95,55.99,55.93,55.99,64500.0,43.5638,43.5949,43.5482,43.5949,64500.0
2014-12-22 12:50:00,55.99,56.04,55.98,56.03,211800.0,43.5949,43.6339,43.5872,43.6261,211800.0
2014-12-22 12:55:00,56.03,56.08,55.99,56.0,199500.0,43.6261,43.665,43.5949,43.6027,199500.0
2014-12-22 13:00:00,55.99,56.02,55.97,56.02,35400.0,43.5949,43.6183,43.5794,43.6183,35400.0
2014-12-22 13:05:00,56.02,56.09,56.01,56.05,113100.0,43.6183,43.6728,43.6105,43.6417,113100.0
2014-12-22 13:10:00,56.05,56.09,56.04,56.05,143800.0,43.6417,43.6728,43.6339,43.6417,143800.0
2014-12-22 13:15:00,56.05,56.08,56.05,56.08,33500.0,43.6417,43.665,43.6417,43.665,33500.0
2014-12-22 13:20:00,56.08,56.08,56.04,56.07,35600.0,43.665,43.665,43.6339,43.6572,35600.0
2014-12-22 13:25:00,56.07,56.12,56.04,56.12,70100.0,43.6572,43.6962,43.6339,43.6962,70100.0
2014-12-22 13:30:00,56.12,56.16,56.11,56.12,63300.0,43.6962,43.7273,43.6884,43.6962,63300.0
2014-12-22 13:35:00,56.12,56.13,56.1,56.11,56800.0,43.6962,43.704,43.6806,43.6884,56800.0
2014-12-22 13:40:00,56.1,56.1,56.07,56.1,44100.0,43.6806,43.6806,43.6572,43.6806,44100.0
2014-12-22 13:45:00,56.1,56.11,56.09,56.1,63600.0,43.6806,43.6884,43.6728,43.6806,63600.0
2014-12-22 13:50:00,56.11,56.11,56.08,56.1,45800.0,43.6884,43.6884,43.665,43.6806,45800.0
2014-12-22 13:55:00,56.1,56.1,56.07,56.1,57100.0,43.6806,43.6806,43.6572,43.6806,57100.0
2014-12-22 14:00:00,56.09,56.1,56.08,56.1,41800.0,43.6728,43.6806,43.665,43.6806,41800.0
2014-12-22 14:05:00,56.1,56.11,56.09,56.11,86500.0,43.6806,43.6884,43.6728,43.6884,86500.0
2014-12-22 14:10:00,56.11,56.11,56.08,56.1,56200.0,43.6884,43.6884,43.665,43.6806,56200.0
2014-12-22 14:15:00,56.1,56.1,56.06,56.07,74100.0,43.6806,43.6806,43.6494,43.6572,74100.0
2014-12-22 14:20:00,56.07,56.1,56.06,56.09,34500.0,43.6572,43.6806,43.6494,43.6728,34500.0
2014-12-22 14:25:00,56.1,56.1,56.08,56.1,40200.0,43.6806,43.6806,43.665,43.6806,40200.0
2014-12-22 14:30:00,56.1,56.1,56.08,56.1,45800.0,43.6806,43.6806,43.665,43.6806,45800.0
2014-12-22 14:35:00,56.1,56.1,56.06,56.09,48200.0,43.6806,43.6806,43.6494,43.6728,48200.0
2014-12-22 14:40:00,56.09,56.1,56.08,56.1,51100.0,43.6728,43.6806,43.665,43.6806,51100.0
2014-12-22 14:45:00,56.1,56.1,56.08,56.09,71500.0,43.6806,43.6806,43.665,43.6728,71500.0
2014-12-22 14:50:00,56.09,56.1,56.08,56.09,57200.0,43.6728,43.6806,43.665,43.6728,57200.0
2014-12-22 14:55:00,56.1,56.1,56.07,56.08,94500.0,43.6806,43.6806,43.6572,43.665,94500.0
2014-12-22 15:00:00,56.09,56.12,56.08,56.12,79900.0,43.6728,43.6962,43.665,43.6962,79900.0
2014-12-22 15:05:00,56.12,56.21,56.12,56.21,110000.0,43.6962,43.7662,43.6962,43.7662,110000.0
2014-12-22 15:10:00,56.21,56.23,56.18,56.2,118000.0,43.7662,43.7818,43.7429,43.7585,118000.0
2014-12-22 15:15:00,56.2,56.22,56.2,56.21,137300.0,43.7585,43.774,43.7585,43.7662,137300.0
2014-12-22 15:20:00,56.2,56.22,56.2,56.22,99500.0,43.7585,43.774,43.7585,43.774,99500.0
2014-12-22 15:25:00,56.22,56.23,56.2,56.2,124600.0,43.774,43.7818,43.7585,43.7585,124600.0
2014-12-22 15:30:00,56.21,56.21,56.14,56.18,325600.0,43.7662,43.7662,43.7117,43.7429,325600.0
2014-12-22 15:35:00,56.19,56.19,56.13,56.15,186100.0,43.7507,43.7507,43.704,43.7195,186100.0
2014-12-22 15:40:00,56.14,56.16,56.11,56.14,298000.0,43.7117,43.7273,43.6884,43.7117,298000.0
2014-12-22 15:45:00,56.13,56.15,56.09,56.09,301900.0,43.704,43.7195,43.6728,43.6728,301900.0
2014-12-22 15:50:00,56.09,56.12,56.04,56.05,325900.0,43.6728,43.6962,43.6339,43.6417,325900.0
2014-12-22 15:55:00,56.05,56.14,56.02,56.13,254700.0,43.6417,43.7117,43.6183,43.704,254700.0
2014-12-23 09:30:00,56.13,56.43,56.11,56.4,143200.0,43.704,43.9375,43.6884,43.9142,143200.0
2014-12-23 09:35:00,56.4,56.48,56.38,56.48,73700.0,43.9142,43.9765,43.8986,43.9765,73700.0
2014-12-23 09:40:00,56.48,56.49,56.31,56.34,99300.0,43.9765,43.9843,43.8441,43.8675,99300.0
2014-12-23 09:45:00,56.33,56.43,56.23,56.42,83100.0,43.8597,43.9375,43.7818,43.9297,83100.0
2014-12-23 09:50:00,56.42,56.47,56.39,56.42,47600.0,43.9297,43.9687,43.9064,43.9297,47600.0
2014-12-23 09:55:00,56.43,56.48,56.39,56.46,47300.0,43.9375,43.9765,43.9064,43.9609,47300.0
2014-12-23 10:00:00,56.44,56.47,56.4,56.46,47600.0,43.9453,43.9687,43.9142,43.9609,47600.0
2014-12-23 10:05:00,56.45,56.49,56.4,56.45,68700.0,43.9531,43.9843,43.9142,43.9531,68700.0
2014-12-23 10:10:00,56.45,56.46,56.4,56.41,85700.0,43.9531,43.9609,43.9142,43.922,85700.0
2014-12-23 10:15:00,56.4,56.46,56.35,56.45,107400.0,43.9142,43.9609,43.8752,43.9531,107400.0
2014-12-23 10:20:00,56.45,56.5,56.42,56.49,173100.0,43.9531,43.992,43.9297,43.9843,173100.0
2014-12-23 10:25:00,56.49,56.57,56.48,56.53,81400.0,43.9843,44.0465,43.9765,44.0154,81400.0
2014-12-23 10:30:00,56.53,56.53,56.43,56.5,122000.0,44.0154,44.0154,43.9375,43.992,122000.0
2014-12-23 10:35:00,56.49,56.51,56.44,56.44,44100.0,43.9843,43.9998,43.9453,43.9453,44100.0
2014-12-23 10:40:00,56.44,56.47,56.43,56.47,44400.0,43.9453,43.9687,43.9375,43.9687,44400.0
2014-12-23 10:45:00,56.47,56.52,56.44,56.51,49600.0,43.9687,44.0076,43.9453,43.9998,49600.0
2014-12-23 10:50:00,56.51,56.53,56.46,56.52,58500.0,43.9998,44.0154,43.9609,44.0076,58500.0
2014-12-23 10:55:00,56.51,56.54,56.47,56.5,80400.0,43.9998,44.0232,43.9687,43.992,80400.0
2014-12-23 11:00:00,56.51,56.52,56.48,56.51,69200.0,43.9998,44.0076,43.9765,43.9998,69200.0
2014-12-23 11:05:00,56.51,56.52,56.47,56.47,36700.0,43.9998,44.0076,43.9687,43.9687,36700.0
2014-12-23 11:10:00,56.46,56.49,56.46,56.46,28800.0,43.9609,43.9843,43.9609,43.9609,28800.0
2014-12-23 11:15:00,56.46,56.49,56.45,56.49,30400.0,43.9609,43.9843,43.9531,43.9843,30400.0
2014-12-23 11:20:00,56.48,56.49,56.45,56.49,24200.0,43.9765,43.9843,43.9531,43.9843,24200.0
2014-12-23 11:25:00,56.49,56.5,56.47,56.48,26300.0,43.9843,43.992,43.9687,43.9765,26300.0
2014-12-23 11:30:00,56.47,56.49,56.44,56.46,31800.0,43.9687,43.9843,43.9453,43.9609,31800.0
2014-12-23 11:35:00,56.46,56.47,56.44,56.46,25700.0,43.9609,43.9687,43.9453,43.9609,25700.0
2014-12-23 11:40:00,56.47,56.5,56.46,56.49,30300.0,43.9687,43.992,43.9609,43.9843,30300.0
2014-12-23 11:45:00,56.49,56.5,56.47,56.49,24400.0,43.9843,43.992,43.9687,43.9843,24400.0
2014-12-23 11:50:00,56.5,56.5,56.49,56.49,31400.0,43.992,43.992,43.9843,43.9843,31400.0
2014-12-23 11:55:00,56.49,56.49,56.46,56.48,50800.0,43.9843,43.9843,43.9609,43.9765,50800.0
2014-12-23 12:00:00,56.48,56.49,56.43,56.44,31400.0,43.9765,43.9843,43.9375,43.9453,31400.0
2014-12-23 12:05:00,56.43,56.47,56.42,56.46,38700.0,43.9375,43.9687,43.9297,43.9609,38700.0
2014-12-23 12:10:00,56.46,56.46,56.43,56.44,33100.0,43.9609,43.9609,43.9375,43.9453,33100.0
2014-12-23 12:15:00,56.44,56.47,56.44,56.47,37500.0,43.9453,43.9687,43.9453,43.9687,37500.0
2014-12-23 12:20:00,56.47,56.48,56.46,56.48,34300.0,43.9687,43.9765,43.9609,43.9765,34300.0
2014-12-23 12:25:00,56.47,56.49,56.46,56.49,46400.0,43.9687,43.9843,43.9609,43.9843,46400.0
2014-12-23 12:30:00,56.49,56.5,56.47,56.49,32700.0,43.9843,43.992,43.9687,43.9843,32700.0
2014-12-23 12:35:00,56.49,56.5,56.48,56.5,56300.0,43.9843,43.992,43.9765,43.992,56300.0
2014-12-23 12:40:00,56.5,56.5,56.48,56.48,23100.0,43.992,43.992,43.9765,43.9765,23100.0
2014-12-23 12:45:00,56.48,56.5,56.48,56.49,25400.0,43.9765,43.992,43.9765,43.9843,25400.0
2014-12-23 12:50:00,56.49,56.56,56.49,56.54,35100.0,43.9843,44.0388,43.9843,44.0232,35100.0
2014-12-23 12:55:00,56.53,56.54,56.51,56.54,76800.0,44.0154,44.0232,43.9998,44.0232,76800.0
2014-12-23 13:00:00,56.54,56.54,56.51,56.54,89600.0,44.0232,44.0232,43.9998,44.0232,89600.0
2014-12-23 13:05:00,56.54,56.56,56.53,56.55,44800.0,44.0232,44.0388,44.0154,44.031,44800.0
2014-12-23 13:10:00,56.55,56.55,56.54,56.54,59500.0,44.031,44.031,44.0232,44.0232,59500.0
2014-12-23 13:15:00,56.54,56.55,56.53,56.54,40900.0,44.0232,44.031,44.0154,44.0232,40900.0
2014-12-23 13:20:00,56.55,56.57,56.52,56.56,35900.0,44.031,44.0465,44.0076,44.0388,35900.0
2014-12-23 13:25:00,56.57,56.59,56.56,56.56,38000.0,44.0465,44.0621,44.0388,44.0388,38000.0
2014-12-23 13:30:00,56.55,56.56,56.54,56.55,38700.0,44.031,44.0388,44.0232,44.031,38700.0
2014-12-23 13:35:00,56.54,56.55,56.53,56.53,18300.0,44.0232,44.031,44.0154,44.0154,18300.0
2014-12-23 13:40:00,56.53,56.56,56.52,56.55,61400.0,44.0154,44.0388,44.0076,44.031,61400.0
2014-12-23 13:45:00,56.55,56.57,56.52,56.57,35200.0,44.031,44.0465,44.0076,44.0465,35200.0
2014-12-23 13:50:00,56.56,56.6,56.55,56.59,28700.0,44.0388,44.0699,44.031,44.0621,28700.0
2014-12-23 13:55:00,56.59,56.6,56.57,56.57,34000.0,44.0621,44.0699,44.0465,44.0465,34000.0
2014-12-23 14:00:00,56.57,56.58,56.52,56.53,80600.0,44.0465,44.0543,44.0076,44.0154,80600.0
2014-12-23 14:05:00,56.54,56.55,56.52,56.53,29400.0,44.0232,44.031,44.0076,44.0154,29400.0
2014-12-23 14:10:00,56.53,56.54,56.5,56.5,53700.0,44.0154,44.0232,43.992,43.992,53700.0
2014-12-23 14:15:00,56.51,56.52,56.48,56.5,42000.0,43.9998,44.0076,43.9765,43.992,42000.0
2014-12-23 14:20:00,56.5,56.53,56.49,56.5,49900.0,43.992,44.0154,43.9843,43.992,49900.0
2014-12-23 14:25:00,56.5,56.52,56.5,56.5,34300.0,43.992,44.0076,43.992,43.992,34300.0
2014-12-23 14:30:00,56.5,56.54,56.49,56.52,84600.0,43.992,44.0232,43.9843,44.0076,84600.0
2014-12-23 14:35:00,56.52,56.53,56.51,56.52,56200.0,44.0076,44.0154,43.9998,44.0076,56200.0
2014-12-23 14:40:00,56.53,56.54,56.51,56.52,71000.0,44.0154,44.0232,43.9998,44.0076,71000.0
2014-12-23 14:45:00,56.51,56.55,56.51,56.52,81700.0,43.9998,44.031,43.9998,44.0076,81700.0
2014-12-23 14:50:00,56.53,56.53,56.49,56.51,39000.0,44.0154,44.0154,43.9843,43.9998,39000.0
2014-12-23 14:55:00,56.51,56.52,56.49,56.51,126600.0,43.9998,44.0076,43.9843,43.9998,126600.0
2014-12-23 15:00:00,56.52,56.53,56.49,56.52,63400.0,44.0076,44.0154,43.9843,44.0076,63400.0
2014-12-23 15:05:00,56.51,56.54,56.5,56.54,49900.0,43.9998,44.0232,43.992,44.0232,49900.0
2014-12-23 15:10:00,56.53,56.54,56.5,56.5,47200.0,44.0154,44.0232,43.992,43.992,47200.0
2014-12-23 15:15:00,56.51,56.52,56.5,56.52,47000.0,43.9998,44.0076,43.992,44.0076,47000.0
2014-12-23 15:20:00,56.52,56.52,56.43,56.44,56100.0,44.0076,44.0076,43.9375,43.9453,56100.0
2014-12-23 15:25:00,56.43,56.45,56.41,56.43,95400.0,43.9375,43.9531,43.922,43.9375,95400.0
2014-12-23 15:30:00,56.42,56.43,56.37,56.4,103200.0,43.9297,43.9375,43.8908,43.9142,103200.0
2014-12-23 15:35:00,56.4,56.43,56.39,56.41,83300.0,43.9142,43.9375,43.9064,43.922,83300.0
2014-12-23 15:40:00,56.41,56.45,56.41,56.45,82300.0,43.922,43.9531,43.922,43.9531,82300.0
2014-12-23 15:45:00,56.44,56.45,56.38,56.41,124000.0,43.9453,43.9531,43.8986,43.922,124000.0
2014-12-23 15:50:00,56.41,56.43,56.4,56.41,119800.0,43.922,43.9375,43.9142,43.922,119800.0
2014-12-23 15:55:00,56.41,56.49,56.38,56.43,278100.0,43.922,43.9843,43.8986,43.9375,278100.0
2014-12-24 09:30:00,56.66,56.67,56.5,56.62,86000.0,44.1166,44.1244,43.992,44.0855,86000.0
2014-12-24 09:35:00,56.64,56.66,56.52,56.58,30500.0,44.101,44.1166,44.0076,44.0543,30500.0
2014-12-24 09:40:00,56.56,56.59,56.47,56.54,56400.0,44.0388,44.0621,43.9687,44.0232,56400.0
2014-12-24 09:45:00,56.52,56.56,56.44,56.54,52400.0,44.0076,44.0388,43.9453,44.0232,52400.0
2014-12-24 09:50:00,56.53,56.55,56.48,56.52,65400.0,44.0154,44.031,43.9765,44.0076,65400.0
2014-12-24 09:55:00,56.52,56.54,56.42,56.51,47300.0,44.0076,44.0232,43.9297,43.9998,47300.0
2014-12-24 10:00:00,56.51,56.6,56.48,56.57,40400.0,43.9998,44.0699,43.9765,44.0465,40400.0
2014-12-24 10:05:00,56.59,56.63,56.59,56.63,37200.0,44.0621,44.0933,44.0621,44.0933,37200.0
2014-12-24 10:10:00,56.63,56.66,56.62,56.64,29000.0,44.0933,44.1166,44.0855,44.101,29000.0
2014-12-24 10:15:00,56.64,56.67,56.61,56.66,42100.0,44.101,44.1244,44.0777,44.1166,42100.0
2014-12-24 10:20:00,56.65,56.7,56.65,56.69,49800.0,44.1088,44.1478,44.1088,44.14,49800.0
2014-12-24 10:25:00,56.68,56.73,56.68,56.72,47900.0,44.1322,44.1711,44.1322,44.1633,47900.0
2014-12-24 10:30:00,56.72,56.72,56.63,56.64,44300.0,44.1633,44.1633,44.0933,44.101,44300.0
2014-12-24 10:35:00,56.64,56.71,56.63,56.69,24200.0,44.101,44.1555,44.0933,44.14,24200.0
2014-12-24 10:40:00,56.7,56.71,56.66,56.67,30700.0,44.1478,44.1555,44.1166,44.1244,30700.0
2014-12-24 10:45:00,56.67,56.67,56.64,56.67,37000.0,44.1244,44.1244,44.101,44.1244,37000.0
2014-12-24 10:50:00,56.67,56.67,56.63,56.65,30200.0,44.1244,44.1244,44.0933,44.1088,30200.0
2014-12-24 10:55:00,56.64,56.64,56.55,56.55,38800.0,44.101,44.101,44.031,44.031,38800.0
2014-12-24 11:00:00,56.54,56.56,56.51,56.53,46000.0,44.0232,44.0388,43.9998,44.0154,46000.0
2014-12-24 11:05:00,56.53,56.56,56.52,56.55,29100.0,44.0154,44.0388,44.0076,44.031,29100.0
2014-12-24 11:10:00,56.56,56.61,56.55,56.57,76800.0,44.0388,44.0777,44.031,44.0465,76800.0
2014-12-24 11:15:00,56.56,56.62,56.54,56.62,29000.0,44.0388,44.0855,44.0232,44.0855,29000.0
2014-12-24 11:20:00,56.62,56.65,56.61,56.64,29700.0,44.0855,44.1088,44.0777,44.101,29700.0
2014-12-24 11:25:00,56.64,56.65,56.61,56.62,25400.0,44.101,44.1088,44.0777,44.0855,25400.0
2014-12-24 11:30:00,56.61,56.63,56.58,56.58,45700.0,44.0777,44.0933,44.0543,44.0543,45700.0
2014-12-24 11:35:00,56.58,56.59,56.54,56.56,21100.0,44.0543,44.0621,44.0232,44.0388,21100.0
2014-12-24 11:40:00,56.56,56.62,56.55,56.61,18900.0,44.0388,44.0855,44.031,44.0777,18900.0
2014-12-24 11:45:00,56.61,56.62,56.59,56.59,22500.0,44.0777,44.0855,44.0621,44.0621,22500.0
2014-12-24 11:50:00,56.59,56.62,56.56,56.62,31200.0,44.0621,44.0855,44.0388,44.0855,31200.0
2014-12-24 11:55:00,56.62,56.64,56.61,56.64,24900.0,44.0855,44.101,44.0777,44.101,24900.0
2014-12-24 12:00:00,56.63,56.65,56.62,56.64,27900.0,44.0933,44.1088,44.0855,44.101,27900.0
2014-12-24 12:05:00,56.65,56.65,56.61,56.63,41400.0,44.1088,44.1088,44.0777,44.0933,41400.0
2014-12-24 12:10:00,56.63,56.63,56.6,56.61,30800.0,44.0933,44.0933,44.0699,44.0777,30800.0
2014-12-24 12:15:00,56.61,56.63,56.6,56.63,25500.0,44.0777,44.0933,44.0699,44.0933,25500.0
2014-12-24 12:20:00,56.63,56.64,56.6,56.61,31200.0,44.0933,44.101,44.0699,44.0777,31200.0
2014-12-24 12:25:00,56.61,56.61,56.54,56.55,30800.0,44.0777,44.0777,44.0232,44.031,30800.0
2014-12-24 12:30:00,56.55,56.55,56.51,56.52,41900.0,44.031,44.031,43.9998,44.0076,41900.0
2014-12-24 12:35:00,56.52,56.52,56.46,56.46,46700.0,44.0076,44.0076,43.9609,43.9609,46700.0
2014-12-24 12:40:00,56.47,56.47,56.41,56.45,69100.0,43.9687,43.9687,43.922,43.9531,69100.0
2014-12-24 12:45:00,56.45,56.46,56.42,56.44,63900.0,43.9531,43.9609,43.9297,43.9453,63900.0
2014-12-24 12:50:00,56.44,56.45,56.36,56.36,76600.0,43.9453,43.9531,43.883,43.883,76600.0
2014-12-24 12:55:00,56.36,56.37,56.26,56.29,154600.0,43.883,43.8908,43.8052,43.8285,154600.0
2014-12-26 09:30:00,56.55,56.57,56.39,56.56,54400.0,44.031,44.0465,43.9064,44.0388,54400.0
2014-12-26 09:35:00,56.57,56.63,56.55,56.57,48000.0,44.0465,44.0933,44.031,44.0465,48000.0
2014-12-26 09:40:00,56.55,56.62,56.54,56.57,44600.0,44.031,44.0855,44.0232,44.0465,44600.0
2014-12-26 09:45:00,56.58,56.65,56.53,56.64,54500.0,44.0543,44.1088,44.0154,44.101,54500.0
2014-12-26 09:50:00,56.65,56.68,56.63,56.65,56600.0,44.1088,44.1322,44.0933,44.1088,56600.0
2014-12-26 09:55:00,56.65,56.73,56.64,56.73,50500.0,44.1088,44.1711,44.101,44.1711,50500.0
2014-12-26 10:00:00,56.72,56.74,56.65,56.71,44300.0,44.1633,44.1789,44.1088,44.1555,44300.0
2014-12-26 10:05:00,56.72,56.72,56.68,56.69,25600.0,44.1633,44.1633,44.1322,44.14,25600.0
2014-12-26 10:10:00,56.7,56.7,56.64,56.64,30300.0,44.1478,44.1478,44.101,44.101,30300.0
2014-12-26 10:15:00,56.63,56.65,56.55,56.63,150600.0,44.0933,44.1088,44.031,44.0933,150600.0
2014-12-26 10:20:00,56.63,56.7,56.63,56.69,26100.0,44.0933,44.1478,44.0933,44.14,26100.0
2014-12-26 10:25:00,56.69,56.71,56.66,56.68,29400.0,44.14,44.1555,44.1166,44.1322,29400.0
2014-12-26 10:30:00,56.68,56.7,56.67,56.67,24600.0,44.1322,44.1478,44.1244,44.1244,24600.0
2014-12-26 10:35:00,56.67,56.7,56.66,56.69,17900.0,44.1244,44.1478,44.1166,44.14,17900.0
2014-12-26 10:40:00,56.68,56.71,56.68,56.69,30400.0,44.1322,44.1555,44.1322,44.14,30400.0
2014-12-26 10:45:00,56.69,56.71,56.67,56.69,20700.0,44.14,44.1555,44.1244,44.14,20700.0
2014-12-26 10:50:00,56.69,56.71,56.67,56.67,29900.0,44.14,44.1555,44.1244,44.1244,29900.0
2014-12-26 10:55:00,56.68,56.7,56.66,56.69,19500.0,44.1322,44.1478,44.1166,44.14,19500.0
2014-12-26 11:00:00,56.69,56.71,56.68,56.69,19500.0,44.14,44.1555,44.1322,44.14,19500.0
2014-12-26 11:05:00,56.7,56.71,56.68,56.68,22000.0,44.1478,44.1555,44.1322,44.1322,22000.0
2014-12-26 11:10:00,56.68,56.71,56.68,56.7,23100.0,44.1322,44.1555,44.1322,44.1478,23100.0
2014-12-26 11:15:00,56.7,56.71,56.69,56.7,31400.0,44.1478,44.1555,44.14,44.1478,31400.0
2014-12-26 11:20:00,56.7,56.71,56.69,56.71,27500.0,44.1478,44.1555,44.14,44.1555,27500.0
2014-12-26 11:25:00,56.7,56.74,56.69,56.72,41100.0,44.1478,44.1789,44.14,44.1633,41100.0
2014-12-26 11:30:00,56.72,56.72,56.68,56.71,30200.0,44.1633,44.1633,44.1322,44.1555,30200.0
2014-12-26 11:35:00,56.72,56.73,56.69,56.73,19600.0,44.1633,44.1711,44.14,44.1711,19600.0
2014-12-26 11:40:00,56.72,56.74,56.7,56.7,21100.0,44.1633,44.1789,44.1478,44.1478,21100.0
2014-12-26 11:45:00,56.71,56.71,56.69,56.69,23700.0,44.1555,44.1555,44.14,44.14,23700.0
2014-12-26 11:50:00,56.7,56.71,56.69,56.7,20400.0,44.1478,44.1555,44.14,44.1478,20400.0
2014-12-26 11:55:00,56.71,56.71,56.69,56.71,19400.0,44.1555,44.1555,44.14,44.1555,19400.0
2014-12-26 12:00:00,56.7,56.73,56.7,56.72,34900.0,44.1478,44.1711,44.1478,44.1633,34900.0
2014-12-26 12:05:00,56.71,56.74,56.7,56.73,21200.0,44.1555,44.1789,44.1478,44.1711,21200.0
2014-12-26 12:10:00,56.73,56.73,56.71,56.73,18200.0,44.1711,44.1711,44.1555,44.1711,18200.0
2014-12-26 12:15:00,56.73,56.74,56.71,56.73,19700.0,44.1711,44.1789,44.1555,44.1711,19700.0
2014-12-26 12:20:00,56.73,56.75,56.71,56.75,101700.0,44.1711,44.1867,44.1555,44.1867,101700.0
2014-12-26 12:25:00,56.75,56.76,56.7,56.71,35900.0,44.1867,44.1945,44.1478,44.1555,35900.0
2014-12-26 12:30:00,56.7,56.73,56.7,56.71,18900.0,44.1478,44.1711,44.1478,44.1555,18900.0
2014-12-26 12:35:00,56.72,56.74,56.68,56.71,25900.0,44.1633,44.1789,44.1322,44.1555,25900.0
2014-12-26 12:40:00,56.71,56.72,56.68,56.7,35800.0,44.1555,44.1633,44.1322,44.1478,35800.0
2014-12-26 12:45:00,56.69,56.7,56.68,56.7,36900.0,44.14,44.1478,44.1322,44.1478,36900.0
2014-12-26 12:50:00,56.7,56.73,56.68,56.72,34900.0,44.1478,44.1711,44.1322,44.1633,34900.0
2014-12-26 12:55:00,56.72,56.77,56.71,56.76,61600.0,44.1633,44.2023,44.1555,44.1945,61600.0
2014-12-26 13:00:00,56.77,56.78,56.72,56.72,14500.0,44.2023,44.2101,44.1633,44.1633,14500.0
2014-12-26 13:05:00,56.72,56.73,56.68,56.7,14200.0,44.1633,44.1711,44.1322,44.1478,14200.0
2014-12-26 13:10:00,56.69,56.69,56.62,56.64,19000.0,44.14,44.14,44.0855,44.101,19000.0
2014-12-26 13:15:00,56.64,56.64,56.61,56.62,12700.0,44.101,44.101,44.0777,44.0855,12700.0
2014-12-26 13:20:00,56.61,56.64,56.61,56.61,7800.0,44.0777,44.101,44.0777,44.0777,7800.0
2014-12-26 13:25:00,56.6,56.6,56.53,56.54,26500.0,44.0699,44.0699,44.0154,44.0232,26500.0
2014-12-26 13:30:00,56.53,56.56,56.52,56.55,17900.0,44.0154,44.0388,44.0076,44.031,17900.0
2014-12-26 13:35:00,56.56,56.6,56.56,56.58,18300.0,44.0388,44.0699,44.0388,44.0543,18300.0
2014-12-26 13:40:00,56.57,56.58,56.52,56.53,7000.0,44.0465,44.0543,44.0076,44.0154,7000.0
2014-12-26 13:45:00,56.52,56.56,56.52,56.53,7100.0,44.0076,44.0388,44.0076,44.0154,7100.0
2014-12-26 13:50:00,56.53,56.54,56.51,56.54,13500.0,44.0154,44.0232,43.9998,44.0232,13500.0
2014-12-26 13:55:00,56.53,56.55,56.5,56.5,8500.0,44.0154,44.031,43.992,43.992,8500.0
2014-12-26 14:00:00,56.5,56.56,56.49,56.54,17500.0,43.992,44.0388,43.9843,44.0232,17500.0
2014-12-26 14:05:00,56.53,56.56,56.53,56.55,10300.0,44.0154,44.0388,44.0154,44.031,10300.0
2014-12-26 14:10:00,56.55,56.55,56.51,56.51,16200.0,44.031,44.031,43.9998,43.9998,16200.0
2014-12-26 14:15:00,56.5,56.53,56.49,56.52,8600.0,43.992,44.0154,43.9843,44.0076,8600.0
2014-12-26 14:20:00,56.52,56.52,56.49,56.51,15200.0,44.0076,44.0076,43.9843,43.9998,15200.0
2014-12-26 14:25:00,56.51,56.52,56.5,56.51,6300.0,43.9998,44.0076,43.992,43.9998,6300.0
2014-12-26 14:30:00,56.51,56.54,56.5,56.53,8300.0,43.9998,44.0232,43.992,44.0154,8300.0
2014-12-26 14:35:00,56.53,56.54,56.52,56.53,8200.0,44.0154,44.0232,44.0076,44.0154,8200.0
2014-12-26 14:40:00,56.54,56.57,56.53,56.55,17800.0,44.0232,44.0465,44.0154,44.031,17800.0
2014-12-26 14:45:00,56.55,56.56,56.54,56.55,11100.0,44.031,44.0388,44.0232,44.031,11100.0
2014-12-26 14:50:00,56.54,56.58,56.54,56.57,10600.0,44.0232,44.0543,44.0232,44.0465,10600.0
2014-12-26 14:55:00,56.56,56.61,56.56,56.61,11700.0,44.0388,44.0777,44.0388,44.0777,11700.0
2014-12-26 15:00:00,56.61,56.61,56.58,56.58,10300.0,44.0777,44.0777,44.0543,44.0543,10300.0
2014-12-26 15:05:00,56.58,56.6,56.56,56.57,7200.0,44.0543,44.0699,44.0388,44.0465,7200.0
2014-12-26 15:10:00,56.57,56.6,56.56,56.59,26100.0,44.0465,44.0699,44.0388,44.0621,26100.0
2014-12-26 15:15:00,56.58,56.6,56.58,56.59,6900.0,44.0543,44.0699,44.0543,44.0621,6900.0
2014-12-26 15:20:00,56.59,56.6,56.56,56.56,14700.0,44.0621,44.0699,44.0388,44.0388,14700.0
2014-12-26 15:25:00,56.56,56.57,56.54,56.54,17000.0,44.0388,44.0465,44.0232,44.0232,17000.0
2014-12-26 15:30:00,56.55,56.56,56.52,56.53,33600.0,44.031,44.0388,44.0076,44.0154,33600.0
2014-12-26 15:35:00,56.53,56.54,56.52,56.53,21100.0,44.0154,44.0232,44.0076,44.0154,21100.0
2014-12-26 15:40:00,56.54,56.57,56.5,56.5,37000.0,44.0232,44.0465,43.992,43.992,37000.0
2014-12-26 15:45:00,56.5,56.53,56.47,56.48,34200.0,43.992,44.0154,43.9687,43.9765,34200.0
2014-12-26 15:50:00,56.47,56.48,56.43,56.44,62500.0,43.9687,43.9765,43.9375,43.9453,62500.0
2014-12-26 15:55:00,56.44,56.46,56.41,56.43,100300.0,43.9453,43.9609,43.922,43.9375,100300.0
2014-12-29 09:30:00,56.34,56.36,56.23,56.36,109300.0,43.8675,43.883,43.7818,43.883,109300.0
2014-12-29 09:35:00,56.33,56.45,56.3,56.45,182900.0,43.8597,43.9531,43.8363,43.9531,182900.0
2014-12-29 09:40:00,56.45,56.57,56.45,56.54,94500.0,43.9531,44.0465,43.9531,44.0232,94500.0
2014-12-29 09:45:00,56.54,56.67,56.52,56.65,83800.0,44.0232,44.1244,44.0076,44.1088,83800.0
2014-12-29 09:50:00,56.65,56.69,56.6,56.61,149800.0,44.1088,44.14,44.0699,44.0777,149800.0
2014-12-29 09:55:00,56.61,56.63,56.59,56.59,49200.0,44.0777,44.0933,44.0621,44.0621,49200.0
2014-12-29 10:00:00,56.6,56.65,56.55,56.64,104200.0,44.0699,44.1088,44.031,44.101,104200.0
2014-12-29 10:05:00,56.65,56.79,56.64,56.76,56200.0,44.1088,44.2178,44.101,44.1945,56200.0
2014-12-29 10:10:00,56.76,56.78,56.61,56.63,142100.0,44.1945,44.2101,44.0777,44.0933,142100.0
2014-12-29 10:15:00,56.62,56.69,56.61,56.66,49600.0,44.0855,44.14,44.0777,44.1166,49600.0
2014-12-29 10:20:00,56.66,56.67,56.57,56.58,78600.0,44.1166,44.1244,44.0465,44.0543,78600.0
2014-12-29 10:25:00,56.58,56.58,56.53,56.55,36700.0,44.0543,44.0543,44.0154,44.031,36700.0
2014-12-29 10:30:00,56.54,56.55,56.51,56.51,39000.0,44.0232,44.031,43.9998,43.9998,39000.0
2014-12-29 10:35:00,56.52,56.55,56.51,56.53,49400.0,44.0076,44.031,43.9998,44.0154,49400.0
2014-12-29 10:40:00,56.54,56.56,56.5,56.51,35100.0,44.0232,44.0388,43.992,43.9998,35100.0
2014-12-29 10:45:00,56.52,56.52,56.45,56.46,39500.0,44.0076,44.0076,43.9531,43.9609,39500.0
2014-12-29 10:50:00,56.45,56.47,56.41,56.44,32000.0,43.9531,43.9687,43.922,43.9453,32000.0
2014-12-29 10:55:00,56.44,56.47,56.42,56.46,23600.0,43.9453,43.9687,43.9297,43.9609,23600.0
2014-12-29 11:00:00,56.47,56.49,56.45,56.47,21200.0,43.9687,43.9843,43.9531,43.9687,21200.0
2014-12-29 11:05:00,56.48,56.51,56.45,56.5,44700.0,43.9765,43.9998,43.9531,43.992,44700.0
2014-12-29 11:10:00,56.5,56.5,56.49,56.5,46000.0,43.992,43.992,43.9843,43.992,46000.0
2014-12-29 11:15:00,56.49,56.5,56.45,56.47,37100.0,43.9843,43.992,43.9531,43.9687,37100.0
2014-12-29 11:20:00,56.46,56.48,56.4,56.43,54500.0,43.9609,43.9765,43.9142,43.9375,54500.0
2014-12-29 11:25:00,56.44,56.45,56.4,56.44,39500.0,43.9453,43.9531,43.9142,43.9453,39500.0
2014-12-29 11:30:00,56.44,56.45,56.38,56.38,45600.0,43.9453,43.9531,43.8986,43.8986,45600.0
2014-12-29 11:35:00,56.38,56.39,56.33,56.33,41000.0,43.8986,43.9064,43.8597,43.8597,41000.0
2014-12-29 11:40:00,56.33,56.35,56.28,56.32,32600.0,43.8597,43.8752,43.8207,43.8519,32600.0
2014-12-29 11:45:00,56.34,56.4,56.33,56.4,24900.0,43.8675,43.9142,43.8597,43.9142,24900.0
2014-12-29 11:50:00,56.41,56.46,56.4,56.46,25300.0,43.922,43.9609,43.9142,43.9609,25300.0
2014-12-29 11:55:00,56.46,56.49,56.44,56.48,22400.0,43.9609,43.9843,43.9453,43.9765,22400.0
2014-12-29 12:00:00,56.47,56.56,56.47,56.54,19600.0,43.9687,44.0388,43.9687,44.0232,19600.0
2014-12-29 12:05:00,56.54,56.56,56.53,56.55,13600.0,44.0232,44.0388,44.0154,44.031,13600.0
2014-12-29 12:10:00,56.56,56.57,56.53,56.53,21000.0,44.0388,44.0465,44.0154,44.0154,21000.0
2014-12-29 12:15:00,56.53,56.54,56.49,56.53,29900.0,44.0154,44.0232,43.9843,44.0154,29900.0
2014-12-29 12:20:00,56.52,56.56,56.52,56.55,18200.0,44.0076,44.0388,44.0076,44.031,18200.0
2014-12-29 12:25:00,56.54,56.56,56.49,56.5,12600.0,44.0232,44.0388,43.9843,43.992,12600.0
2014-12-29 12:30:00,56.5,56.51,56.49,56.49,27600.0,43.992,43.9998,43.9843,43.9843,27600.0
2014-12-29 12:35:00,56.5,56.53,56.49,56.5,21900.0,43.992,44.0154,43.9843,43.992,21900.0
2014-12-29 12:40:00,56.51,56.53,56.5,56.51,19600.0,43.9998,44.0154,43.992,43.9998,19600.0
2014-12-29 12:45:00,56.5,56.53,56.49,56.51,24200.0,43.992,44.0154,43.9843,43.9998,24200.0
2014-12-29 12:50:00,56.52,56.55,56.52,56.53,15400.0,44.0076,44.031,44.0076,44.0154,15400.0
2014-12-29 12:55:00,56.53,56.57,56.52,56.55,20800.0,44.0154,44.0465,44.0076,44.031,20800.0
2014-12-29 13:00:00,56.55,56.55,56.51,56.54,19100.0,44.031,44.031,43.9998,44.0232,19100.0
2014-12-29 13:05:00,56.55,56.57,56.53,56.56,18100.0,44.031,44.0465,44.0154,44.0388,18100.0
2014-12-29 13:10:00,56.55,56.55,56.53,56.54,27700.0,44.031,44.031,44.0154,44.0232,27700.0
2014-12-29 13:15:00,56.54,56.57,56.53,56.57,34100.0,44.0232,44.0465,44.0154,44.0465,34100.0
2014-12-29 13:20:00,56.57,56.6,56.57,56.59,25300.0,44.0465,44.0699,44.0465,44.0621,25300.0
2014-12-29 13:25:00,56.58,56.6,56.57,56.59,22300.0,44.0543,44.0699,44.0465,44.0621,22300.0
2014-12-29 13:30:00,56.59,56.6,56.58,56.6,17000.0,44.0621,44.0699,44.0543,44.0699,17000.0
2014-12-29 13:35:00,56.6,56.6,56.56,56.57,19200.0,44.0699,44.0699,44.0388,44.0465,19200.0
2014-12-29 13:40:00,56.56,56.57,56.56,56.57,15500.0,44.0388,44.0465,44.0388,44.0465,15500.0
2014-12-29 13:45:00,56.56,56.56,56.54,56.55,30200.0,44.0388,44.0388,44.0232,44.031,30200.0
2014-12-29 13:50:00,56.55,56.55,56.53,56.54,23600.0,44.031,44.031,44.0154,44.0232,23600.0
2014-12-29 13:55:00,56.54,56.55,56.52,56.55,15800.0,44.0232,44.031,44.0076,44.031,15800.0
2014-12-29 14:00:00,56.54,56.57,56.54,56.57,17500.0,44.0232,44.0465,44.0232,44.0465,17500.0
2014-12-29 14:05:00,56.57,56.59,56.57,56.57,20200.0,44.0465,44.0621,44.0465,44.0465,20200.0
2014-12-29 14:10:00,56.57,56.6,56.56,56.59,26400.0,44.0465,44.0699,44.0388,44.0621,26400.0
2014-12-29 14:15:00,56.6,56.61,56.57,56.58,21700.0,44.0699,44.0777,44.0465,44.0543,21700.0
2014-12-29 14:20:00,56.57,56.62,56.57,56.61,20800.0,44.0465,44.0855,44.0465,44.0777,20800.0
2014-12-29 14:25:00,56.61,56.62,56.59,56.61,20200.0,44.0777,44.0855,44.0621,44.0777,20200.0
2014-12-29 14:30:00,56.61,56.62,56.59,56.6,24300.0,44.0777,44.0855,44.0621,44.0699,24300.0
2014-12-29 14:35:00,56.6,56.6,56.59,56.6,20500.0,44.0699,44.0699,44.0621,44.0699,20500.0
2014-12-29 14:40:00,56.6,56.65,56.59,56.64,116800.0,44.0699,44.1088,44.0621,44.101,116800.0
2014-12-29 14:45:00,56.64,56.65,56.63,56.64,36200.0,44.101,44.1088,44.0933,44.101,36200.0
2014-12-29 14:50:00,56.65,56.69,56.64,56.69,48500.0,44.1088,44.14,44.101,44.14,48500.0
2014-12-29 14:55:00,56.69,56.73,56.69,56.73,37000.0,44.14,44.1711,44.14,44.1711,37000.0
2014-12-29 15:00:00,56.73,56.73,56.67,56.7,78200.0,44.1711,44.1711,44.1244,44.1478,78200.0
2014-12-29 15:05:00,56.7,56.7,56.68,56.7,32100.0,44.1478,44.1478,44.1322,44.1478,32100.0
2014-12-29 15:10:00,56.69,56.7,56.66,56.67,22400.0,44.14,44.1478,44.1166,44.1244,22400.0
2014-12-29 15:15:00,56.66,56.67,56.63,56.64,39600.0,44.1166,44.1244,44.0933,44.101,39600.0
2014-12-29 15:20:00,56.64,56.65,56.62,56.65,28000.0,44.101,44.1088,44.0855,44.1088,28000.0
2014-12-29 15:25:00,56.65,56.65,56.62,56.63,23200.0,44.1088,44.1088,44.0855,44.0933,23200.0
2014-12-29 15:30:00,56.63,56.64,56.59,56.61,36200.0,44.0933,44.101,44.0621,44.0777,36200.0
2014-12-29 15:35:00,56.6,56.61,56.59,56.61,40400.0,44.0699,44.0777,44.0621,44.0777,40400.0
2014-12-29 15:40:00,56.6,56.61,56.57,56.59,68500.0,44.0699,44.0777,44.0465,44.0621,68500.0
2014-12-29 15:45:00,56.6,56.6,56.55,56.58,62200.0,44.0699,44.0699,44.031,44.0543,62200.0
2014-12-29 15:50:00,56.58,56.58,56.54,56.54,66100.0,44.0543,44.0543,44.0232,44.0232,66100.0
2014-12-29 15:55:00,56.54,56.54,56.48,56.5,192100.0,44.0232,44.0232,43.9765,43.992,192100.0
2014-12-30 09:30:00,56.45,56.45,56.3,56.41,59300.0,43.9531,43.9531,43.8363,43.922,59300.0
2014-12-30 09:35:00,56.41,56.46,56.36,56.36,31800.0,43.922,43.9609,43.883,43.883,31800.0
2014-12-30 09:40:00,56.35,56.37,56.26,56.28,64800.0,43.8752,43.8908,43.8052,43.8207,64800.0
2014-12-30 09:45:00,56.28,56.35,56.24,56.28,53800.0,43.8207,43.8752,43.7896,43.8207,53800.0
2014-12-30 09:50:00,56.27,56.41,56.26,56.41,71100.0,43.813,43.922,43.8052,43.922,71100.0
2014-12-30 09:55:00,56.41,56.42,56.32,56.38,57400.0,43.922,43.9297,43.8519,43.8986,57400.0
2014-12-30 10:00:00,56.36,56.53,56.34,56.45,69800.0,43.883,44.0154,43.8675,43.9531,69800.0
2014-12-30 10:05:00,56.46,56.46,56.39,56.44,45600.0,43.9609,43.9609,43.9064,43.9453,45600.0
2014-12-30 10:10:00,56.44,56.46,56.41,56.46,28100.0,43.9453,43.9609,43.922,43.9609,28100.0
2014-12-30 10:15:00,56.45,56.61,56.45,56.59,40700.0,43.9531,44.0777,43.9531,44.0621,40700.0
2014-12-30 10:20:00,56.59,56.59,56.51,56.53,58700.0,44.0621,44.0621,43.9998,44.0154,58700.0
2014-12-30 10:25:00,56.53,56.56,56.51,56.55,40200.0,44.0154,44.0388,43.9998,44.031,40200.0
2014-12-30 10:30:00,56.54,56.56,56.51,56.52,47900.0,44.0232,44.0388,43.9998,44.0076,47900.0
2014-12-30 10:35:00,56.52,56.59,56.51,56.56,73600.0,44.0076,44.0621,43.9998,44.0388,73600.0
2014-12-30 10:40:00,56.57,56.61,56.56,56.6,77600.0,44.0465,44.0777,44.0388,44.0699,77600.0
2014-12-30 10:45:00,56.61,56.61,56.58,56.6,72500.0,44.0777,44.0777,44.0543,44.0699,72500.0
2014-12-30 10:50:00,56.6,56.67,56.59,56.66,56100.0,44.0699,44.1244,44.0621,44.1166,56100.0
2014-12-30 10:55:00,56.67,56.71,56.63,56.67,68700.0,44.1244,44.1555,44.0933,44.1244,68700.0
2014-12-30 11:00:00,56.67,56.67,56.6,56.6,32100.0,44.1244,44.1244,44.0699,44.0699,32100.0
2014-12-30 11:05:00,56.61,56.66,56.59,56.65,29600.0,44.0777,44.1166,44.0621,44.1088,29600.0
2014-12-30 11:10:00,56.66,56.66,56.59,56.61,27600.0,44.1166,44.1166,44.0621,44.0777,27600.0
2014-12-30 11:15:00,56.61,56.63,56.6,56.63,42400.0,44.0777,44.0933,44.0699,44.0933,42400.0
2014-12-30 11:20:00,56.63,56.69,56.61,56.61,43200.0,44.0933,44.14,44.0777,44.0777,43200.0
2014-12-30 11:25:00,56.61,56.63,56.56,56.59,57000.0,44.0777,44.0933,44.0388,44.0621,57000.0
2014-12-30 11:30:00,56.58,56.59,56.54,56.55,30400.0,44.0543,44.0621,44.0232,44.031,30400.0
2014-12-30 11:35:00,56.56,56.61,56.55,56.61,49900.0,44.0388,44.0777,44.031,44.0777,49900.0
2014-12-30 11:40:00,56.6,56.66,56.56,56.57,43300.0,44.0699,44.1166,44.0388,44.0465,43300.0
2014-12-30 11:45:00,56.57,56.62,56.54,56.6,41900.0,44.0465,44.0855,44.0232,44.0699,41900.0
2014-12-30 11:50:00,56.59,56.64,56.59,56.62,32700.0,44.0621,44.101,44.0621,44.0855,32700.0
2014-12-30 11:55:00,56.61,56.62,56.58,56.6,34300.0,44.0777,44.0855,44.0543,44.0699,34300.0
2014-12-30 12:00:00,56.6,56.68,56.6,56.68,23800.0,44.0699,44.1322,44.0699,44.1322,23800.0
2014-12-30 12:05:00,56.67,56.7,56.66,56.7,22700.0,44.1244,44.1478,44.1166,44.1478,22700.0
2014-12-30 12:10:00,56.69,56.72,56.68,56.7,16500.0,44.14,44.1633,44.1322,44.1478,16500.0
2014-12-30 12:15:00,56.71,56.73,56.68,56.69,19000.0,44.1555,44.1711,44.1322,44.14,19000.0
2014-12-30 12:20:00,56.68,56.69,56.64,56.67,16400.0,44.1322,44.14,44.101,44.1244,16400.0
2014-12-30 12:25:00,56.68,56.72,56.68,56.71,28600.0,44.1322,44.1633,44.1322,44.1555,28600.0
2014-12-30 12:30:00,56.7,56.73,56.69,56.72,14900.0,44.1478,44.1711,44.14,44.1633,14900.0
2014-12-30 12:35:00,56.72,56.76,56.69,56.74,23300.0,44.1633,44.1945,44.14,44.1789,23300.0
2014-12-30 12:40:00,56.74,56.74,56.66,56.68,20900.0,44.1789,44.1789,44.1166,44.1322,20900.0
2014-12-30 12:45:00,56.68,56.72,56.66,56.7,19300.0,44.1322,44.1633,44.1166,44.1478,19300.0
2014-12-30 12:50:00,56.7,56.75,56.7,56.75,28500.0,44.1478,44.1867,44.1478,44.1867,28500.0
2014-12-30 12:55:00,56.75,56.78,56.74,56.74,25000.0,44.1867,44.2101,44.1789,44.1789,25000.0
2014-12-30 13:00:00,56.73,56.74,56.71,56.73,17900.0,44.1711,44.1789,44.1555,44.1711,17900.0
2014-12-30 13:05:00,56.72,56.73,56.7,56.73,17100.0,44.1633,44.1711,44.1478,44.1711,17100.0
2014-12-30 13:10:00,56.73,56.78,56.72,56.78,11600.0,44.1711,44.2101,44.1633,44.2101,11600.0
2014-12-30 13:15:00,56.77,56.79,56.77,56.78,18800.0,44.2023,44.2178,44.2023,44.2101,18800.0
2014-12-30 13:20:00,56.78,56.8,56.76,56.76,16200.0,44.2101,44.2256,44.1945,44.1945,16200.0
2014-12-30 13:25:00,56.77,56.77,56.72,56.73,15000.0,44.2023,44.2023,44.1633,44.1711,15000.0
2014-12-30 13:30:00,56.73,56.75,56.71,56.72,19800.0,44.1711,44.1867,44.1555,44.1633,19800.0
2014-12-30 13:35:00,56.71,56.72,56.68,56.68,21900.0,44.1555,44.1633,44.1322,44.1322,21900.0
2014-12-30 13:40:00,56.68,56.68,56.58,56.59,33700.0,44.1322,44.1322,44.0543,44.0621,33700.0
2014-12-30 13:45:00,56.58,56.66,56.58,56.65,27200.0,44.0543,44.1166,44.0543,44.1088,27200.0
2014-12-30 13:50:00,56.65,56.68,56.63,56.68,18800.0,44.1088,44.1322,44.0933,44.1322,18800.0
2014-12-30 13:55:00,56.67,56.7,56.67,56.67,21800.0,44.1244,44.1478,44.1244,44.1244,21800.0
2014-12-30 14:00:00,56.67,56.68,56.65,56.67,17200.0,44.1244,44.1322,44.1088,44.1244,17200.0
2014-12-30 14:05:00,56.67,56.7,56.66,56.68,13000.0,44.1244,44.1478,44.1166,44.1322,13000.0
2014-12-30 14:10:00,56.67,56.7,56.67,56.69,19500.0,44.1244,44.1478,44.1244,44.14,19500.0
2014-12-30 14:15:00,56.7,56.7,56.66,56.67,28100.0,44.1478,44.1478,44.1166,44.1244,28100.0
2014-12-30 14:20:00,56.66,56.68,56.64,56.66,29700.0,44.1166,44.1322,44.101,44.1166,29700.0
2014-12-30 14:25:00,56.66,56.68,56.64,56.67,28100.0,44.1166,44.1322,44.101,44.1244,28100.0
2014-12-30 14:30:00,56.67,56.69,56.67,56.68,19700.0,44.1244,44.14,44.1244,44.1322,19700.0
2014-12-30 14:35:00,56.68,56.69,56.66,56.68,37900.0,44.1322,44.14,44.1166,44.1322,37900.0
2014-12-30 14:40:00,56.69,56.7,56.67,56.68,20400.0,44.14,44.1478,44.1244,44.1322,20400.0
2014-12-30 14:45:00,56.68,56.7,56.67,56.68,26200.0,44.1322,44.1478,44.1244,44.1322,26200.0
2014-12-30 14:50:00,56.68,56.68,56.65,56.66,31400.0,44.1322,44.1322,44.1088,44.1166,31400.0
2014-12-30 14:55:00,56.65,56.66,56.61,56.63,35400.0,44.1088,44.1166,44.0777,44.0933,35400.0
2014-12-30 15:00:00,56.63,56.67,56.63,56.66,55200.0,44.0933,44.1244,44.0933,44.1166,55200.0
2014-12-30 15:05:00,56.66,56.7,56.65,56.68,22100.0,44.1166,44.1478,44.1088,44.1322,22100.0
2014-12-30 15:10:00,56.68,56.69,56.67,56.68,24900.0,44.1322,44.14,44.1244,44.1322,24900.0
2014-12-30 15:15:00,56.68,56.69,56.66,56.67,22900.0,44.1322,44.14,44.1166,44.1244,22900.0
2014-12-30 15:20:00,56.66,56.7,56.66,56.69,26200.0,44.1166,44.1478,44.1166,44.14,26200.0
2014-12-30 15:25:00,56.69,56.7,56.68,56.69,19900.0,44.14,44.1478,44.1322,44.14,19900.0
2014-12-30 15:30:00,56.69,56.69,56.67,56.69,43000.0,44.14,44.14,44.1244,44.14,43000.0
2014-12-30 15:35:00,56.68,56.7,56.62,56.66,144900.0,44.1322,44.1478,44.0855,44.1166,144900.0
2014-12-30 15:40:00,56.65,56.66,56.59,56.62,72700.0,44.1088,44.1166,44.0621,44.0855,72700.0
2014-12-30 15:45:00,56.61,56.62,56.56,56.59,92900.0,44.0777,44.0855,44.0388,44.0621,92900.0
2014-12-30 15:50:00,56.59,56.6,56.51,56.52,79800.0,44.0621,44.0699,43.9998,44.0076,79800.0
2014-12-30 15:55:00,56.52,56.54,56.5,56.51,130000.0,44.0076,44.0232,43.992,43.9998,130000.0
2014-12-31 09:30:00,56.73,56.75,56.6,56.66,69400.0,44.1711,44.1867,44.0699,44.1166,69400.0
2014-12-31 09:35:00,56.67,56.67,56.57,56.59,18500.0,44.1244,44.1244,44.0465,44.0621,18500.0
2014-12-31 09:40:00,56.58,56.61,56.43,56.43,12100.0,44.0543,44.0777,43.9375,43.9375,12100.0
2014-12-31 09:45:00,56.43,56.45,56.38,56.41,27200.0,43.9375,43.9531,43.8986,43.922,27200.0
2014-12-31 09:50:00,56.42,56.42,56.35,56.36,19800.0,43.9297,43.9297,43.8752,43.883,19800.0
2014-12-31 09:55:00,56.37,56.38,56.32,56.33,17800.0,43.8908,43.8986,43.8519,43.8597,17800.0
2014-12-31 10:00:00,56.33,56.38,56.32,56.35,32500.0,43.8597,43.8986,43.8519,43.8752,32500.0
2014-12-31 10:05:00,56.35,56.49,56.34,56.48,21800.0,43.8752,43.9843,43.8675,43.9765,21800.0
2014-12-31 10:10:00,56.48,56.53,56.45,56.52,17400.0,43.9765,44.0154,43.9531,44.0076,17400.0
2014-12-31 10:15:00,56.52,56.65,56.52,56.63,56200.0,44.0076,44.1088,44.0076,44.0933,56200.0
2014-12-31 10:20:00,56.63,56.68,56.62,56.63,117100.0,44.0933,44.1322,44.0855,44.0933,117100.0
2014-12-31 10:25:00,56.64,56.65,56.57,56.57,37200.0,44.101,44.1088,44.0465,44.0465,37200.0
2014-12-31 10:30:00,56.57,56.64,56.56,56.63,22200.0,44.0465,44.101,44.0388,44.0933,22200.0
2014-12-31 10:35:00,56.63,56.65,56.61,56.65,25600.0,44.0933,44.1088,44.0777,44.1088,25600.0
2014-12-31 10:40:00,56.65,56.65,56.6,56.64,65600.0,44.1088,44.1088,44.0699,44.101,65600.0
2014-12-31 10:45:00,56.64,56.65,56.62,56.65,27300.0,44.101,44.1088,44.0855,44.1088,27300.0
2014-12-31 10:50:00,56.65,56.7,56.62,56.7,32200.0,44.1088,44.1478,44.0855,44.1478,32200.0
2014-12-31 10:55:00,56.69,56.72,56.69,56.71,35400.0,44.14,44.1633,44.14,44.1555,35400.0
2014-12-31 11:00:00,56.7,56.71,56.67,56.67,26700.0,44.1478,44.1555,44.1244,44.1244,26700.0
2014-12-31 11:05:00,56.67,56.68,56.64,56.67,23600.0,44.1244,44.1322,44.101,44.1244,23600.0
2014-12-31 11:10:00,56.67,56.69,56.63,56.63,26200.0,44.1244,44.14,44.0933,44.0933,26200.0
2014-12-31 11:15:00,56.63,56.66,56.59,56.61,34000.0,44.0933,44.1166,44.0621,44.0777,34000.0
2014-12-31 11:20:00,56.62,56.64,56.59,56.6,25500.0,44.0855,44.101,44.0621,44.0699,25500.0
2014-12-31 11:25:00,56.6,56.6,56.56,56.58,26100.0,44.0699,44.0699,44.0388,44.0543,26100.0
2014-12-31 11:30:00,56.58,56.61,56.55,56.59,36300.0,44.0543,44.0777,44.031,44.0621,36300.0
2014-12-31 11:35:00,56.59,56.61,56.57,56.6,32000.0,44.0621,44.0777,44.0465,44.0699,32000.0
2014-12-31 11:40:00,56.6,56.61,56.55,56.56,31100.0,44.0699,44.0777,44.031,44.0388,31100.0
2014-12-31 11:45:00,56.57,56.58,56.54,56.57,44700.0,44.0465,44.0543,44.0232,44.0465,44700.0
2014-12-31 11:50:00,56.56,56.59,56.55,56.57,16900.0,44.0388,44.0621,44.031,44.0465,16900.0
2014-12-31 11:55:00,56.58,56.61,56.54,56.54,24600.0,44.0543,44.0777,44.0232,44.0232,24600.0
2014-12-31 12:00:00,56.54,56.54,56.38,56.38,49600.0,44.0232,44.0232,43.8986,43.8986,49600.0
2014-12-31 12:05:00,56.38,56.49,56.38,56.49,30300.0,43.8986,43.9843,43.8986,43.9843,30300.0
2014-12-31 12:10:00,56.49,56.52,56.46,56.5,26100.0,43.9843,44.0076,43.9609,43.992,26100.0
2014-12-31 12:15:00,56.5,56.51,56.43,56.45,20400.0,43.992,43.9998,43.9375,43.9531,20400.0
2014-12-31 12:20:00,56.46,56.46,56.36,56.4,20900.0,43.9609,43.9609,43.883,43.9142,20900.0
2014-12-31 12:25:00,56.4,56.4,56.28,56.39,33200.0,43.9142,43.9142,43.8207,43.9064,33200.0
2014-12-31 12:30:00,56.37,56.44,56.31,56.33,22200.0,43.8908,43.9453,43.8441,43.8597,22200.0
2014-12-31 12:35:00,56.31,56.38,56.3,56.33,29400.0,43.8441,43.8986,43.8363,43.8597,29400.0
2014-12-31 12:40:00,56.33,56.35,56.29,56.33,24900.0,43.8597,43.8752,43.8285,43.8597,24900.0
2014-12-31 12:45:00,56.34,56.35,56.33,56.34,19000.0,43.8675,43.8752,43.8597,43.8675,19000.0
2014-12-31 12:50:00,56.34,56.37,56.3,56.36,26500.0,43.8675,43.8908,43.8363,43.883,26500.0
2014-12-31 12:55:00,56.36,56.38,56.34,56.37,14500.0,43.883,43.8986,43.8675,43.8908,14500.0
2014-12-31 13:00:00,56.37,56.49,56.35,56.49,25900.0,43.8908,43.9843,43.8752,43.9843,25900.0
2014-12-31 13:05:00,56.49,56.5,56.44,56.44,17900.0,43.9843,43.992,43.9453,43.9453,17900.0
2014-12-31 13:10:00,56.44,56.46,56.37,56.39,18600.0,43.9453,43.9609,43.8908,43.9064,18600.0
2014-12-31 13:15:00,56.4,56.41,56.37,56.39,23500.0,43.9142,43.922,43.8908,43.9064,23500.0
2014-12-31 13:20:00,56.4,56.41,56.37,56.4,12800.0,43.9142,43.922,43.8908,43.9142,12800.0
2014-12-31 13:25:00,56.4,56.46,56.39,56.46,37400.0,43.9142,43.9609,43.9064,43.9609,37400.0
2014-12-31 13:30:00,56.47,56.51,56.46,56.48,53800.0,43.9687,43.9998,43.9609,43.9765,53800.0
2014-12-31 13:35:00,56.48,56.5,56.46,56.49,22100.0,43.9765,43.992,43.9609,43.9843,22100.0
2014-12-31 13:40:00,56.49,56.51,56.48,56.49,25600.0,43.9843,43.9998,43.9765,43.9843,25600.0
2014-12-31 13:45:00,56.5,56.52,56.49,56.51,22800.0,43.992,44.0076,43.9843,43.9998,22800.0
2014-12-31 13:50:00,56.5,56.52,56.43,56.44,21700.0,43.992,44.0076,43.9375,43.9453,21700.0
2014-12-31 13:55:00,56.43,56.45,56.37,56.43,39200.0,43.9375,43.9531,43.8908,43.9375,39200.0
2014-12-31 14:00:00,56.44,56.46,56.42,56.45,21100.0,43.9453,43.9609,43.9297,43.9531,21100.0
2014-12-31 14:05:00,56.45,56.46,56.37,56.38,32000.0,43.9531,43.9609,43.8908,43.8986,32000.0
2014-12-31 14:10:00,56.38,56.38,56.34,56.35,17900.0,43.8986,43.8986,43.8675,43.8752,17900.0
2014-12-31 14:15:00,56.35,56.35,56.24,56.27,43100.0,43.8752,43.8752,43.7896,43.813,43100.0
2014-12-31 14:20:00,56.26,56.29,56.2,56.29,22400.0,43.8052,43.8285,43.7585,43.8285,22400.0
2014-12-31 14:25:00,56.29,56.3,56.25,56.26,31800.0,43.8285,43.8363,43.7974,43.8052,31800.0
2014-12-31 14:30:00,56.27,56.3,56.26,56.28,22700.0,43.813,43.8363,43.8052,43.8207,22700.0
2014-12-31 14:35:00,56.28,56.29,56.18,56.19,40300.0,43.8207,43.8285,43.7429,43.7507,40300.0
2014-12-31 14:40:00,56.19,56.24,56.13,56.24,38100.0,43.7507,43.7896,43.704,43.7896,38100.0
2014-12-31 14:45:00,56.25,56.25,56.2,56.24,31600.0,43.7974,43.7974,43.7585,43.7896,31600.0
2014-12-31 14:50:00,56.24,56.3,56.24,56.28,47300.0,43.7896,43.8363,43.7896,43.8207,47300.0
2014-12-31 14:55:00,56.28,56.31,56.26,56.28,40900.0,43.8207,43.8441,43.8052,43.8207,40900.0
2014-12-31 15:00:00,56.28,56.28,56.2,56.22,31500.0,43.8207,43.8207,43.7585,43.774,31500.0
2014-12-31 15:05:00,56.22,56.24,56.17,56.2,77300.0,43.774,43.7896,43.7351,43.7585,77300.0
2014-12-31 15:10:00,56.2,56.25,56.17,56.24,63800.0,43.7585,43.7974,43.7351,43.7896,63800.0
2014-12-31 15:15:00,56.24,56.31,56.24,56.3,36100.0,43.7896,43.8441,43.7896,43.8363,36100.0
2014-12-31 15:20:00,56.29,56.34,56.26,56.33,32100.0,43.8285,43.8675,43.8052,43.8597,32100.0
2014-12-31 15:25:00,56.33,56.34,56.28,56.34,51500.0,43.8597,43.8675,43.8207,43.8675,51500.0
2014-12-31 15:30:00,56.34,56.37,56.25,56.28,75200.0,43.8675,43.8908,43.7974,43.8207,75200.0
2014-12-31 15:35:00,56.28,56.33,56.24,56.25,68700.0,43.8207,43.8597,43.7896,43.7974,68700.0
2014-12-31 15:40:00,56.24,56.25,56.11,56.18,77800.0,43.7896,43.7974,43.6884,43.7429,77800.0
2014-12-31 15:45:00,56.17,56.18,56.04,56.04,134400.0,43.7351,43.7429,43.6339,43.6339,134400.0
2014-12-31 15:50:00,56.03,56.05,55.97,56.04,227200.0,43.6261,43.6417,43.5794,43.6339,227200.0
2014-12-31 15:55:00,56.03,56.14,56.01,56.01,393700.0,43.6261,43.7117,43.6105,43.6105,393700.0
2015-01-02 09:30:00,56.53,56.6,56.33,56.46,180200.0,44.0154,44.0699,43.8597,43.9609,180200.0
2015-01-02 09:35:00,56.47,56.49,56.19,56.23,132700.0,43.9687,43.9843,43.7507,43.7818,132700.0
2015-01-02 09:40:00,56.23,56.28,56.12,56.12,122800.0,43.7818,43.8207,43.6962,43.6962,122800.0
2015-01-02 09:45:00,56.12,56.21,56.08,56.19,51300.0,43.6962,43.7662,43.665,43.7507,51300.0
2015-01-02 09:50:00,56.2,56.29,56.19,56.23,65000.0,43.7585,43.8285,43.7507,43.7818,65000.0
2015-01-02 09:55:00,56.23,56.33,56.23,56.28,86400.0,43.7818,43.8597,43.7818,43.8207,86400.0
2015-01-02 10:00:00,56.28,56.31,56.2,56.27,68600.0,43.8207,43.8441,43.7585,43.813,68600.0
2015-01-02 10:05:00,56.28,56.31,56.24,56.27,39200.0,43.8207,43.8441,43.7896,43.813,39200.0
2015-01-02 10:10:00,56.27,56.39,56.24,56.36,93700.0,43.813,43.9064,43.7896,43.883,93700.0
2015-01-02 10:15:00,56.37,56.37,56.24,56.24,89100.0,43.8908,43.8908,43.7896,43.7896,89100.0
2015-01-02 10:20:00,56.24,56.29,56.23,56.27,58600.0,43.7896,43.8285,43.7818,43.813,58600.0
2015-01-02 10:25:00,56.27,56.3,56.24,56.27,70600.0,43.813,43.8363,43.7896,43.813,70600.0
2015-01-02 10:30:00,56.26,56.26,56.17,56.2,72500.0,43.8052,43.8052,43.7351,43.7585,72500.0
2015-01-02 10:35:00,56.2,56.21,56.01,56.02,64900.0,43.7585,43.7662,43.6105,43.6183,64900.0
2015-01-02 10:40:00,56.02,56.04,55.91,55.96,124700.0,43.6183,43.6339,43.5327,43.5716,124700.0
2015-01-02 10:45:00,55.96,56.01,55.94,56.0,52100.0,43.5716,43.6105,43.556,43.6027,52100.0
2015-01-02 10:50:00,56.0,56.02,55.93,55.93,122700.0,43.6027,43.6183,43.5482,43.5482,122700.0
2015-01-02 10:55:00,55.94,56.0,55.93,55.94,92900.0,43.556,43.6027,43.5482,43.556,92900.0
2015-01-02 11:00:00,55.95,55.96,55.88,55.95,80500.0,43.5638,43.5716,43.5093,43.5638,80500.0
2015-01-02 11:05:00,55.95,55.97,55.88,55.91,64700.0,43.5638,43.5794,43.5093,43.5327,64700.0
2015-01-02 11:10:00,55.91,55.91,55.79,55.88,59200.0,43.5327,43.5327,43.4392,43.5093,59200.0
2015-01-02 11:15:00,55.88,55.91,55.84,55.88,50700.0,43.5093,43.5327,43.4782,43.5093,50700.0
2015-01-02 11:20:00,55.88,55.9,55.84,55.88,62000.0,43.5093,43.5249,43.4782,43.5093,62000.0
2015-01-02 11:25:00,55.88,55.94,55.88,55.92,60800.0,43.5093,43.556,43.5093,43.5404,60800.0
2015-01-02 11:30:00,55.92,56.0,55.92,55.97,32600.0,43.5404,43.6027,43.5404,43.5794,32600.0
2015-01-02 11:35:00,55.98,56.0,55.92,55.93,51100.0,43.5872,43.6027,43.5404,43.5482,51100.0
2015-01-02 11:40:00,55.94,55.95,55.83,55.84,91100.0,43.556,43.5638,43.4704,43.4782,91100.0
2015-01-02 11:45:00,55.84,55.88,55.83,55.87,48200.0,43.4782,43.5093,43.4704,43.5015,48200.0
2015-01-02 11:50:00,55.88,55.91,55.81,55.9,41400.0,43.5093,43.5327,43.4548,43.5249,41400.0
2015-01-02 11:55:00,55.91,55.94,55.87,55.94,69000.0,43.5327,43.556,43.5015,43.556,69000.0
2015-01-02 12:00:00,55.94,56.04,55.93,56.04,53600.0,43.556,43.6339,43.5482,43.6339,53600.0
2015-01-02 12:05:00,56.03,56.07,56.01,56.07,40500.0,43.6261,43.6572,43.6105,43.6572,40500.0
2015-01-02 12:10:00,56.08,56.09,56.03,56.06,43200.0,43.665,43.6728,43.6261,43.6494,43200.0
2015-01-02 12:15:00,56.06,56.06,56.0,56.04,42300.0,43.6494,43.6494,43.6027,43.6339,42300.0
2015-01-02 12:20:00,56.05,56.07,56.01,56.07,35400.0,43.6417,43.6572,43.6105,43.6572,35400.0
2015-01-02 12:25:00,56.06,56.1,56.03,56.1,43500.0,43.6494,43.6806,43.6261,43.6806,43500.0
2015-01-02 12:30:00,56.1,56.13,56.06,56.12,44000.0,43.6806,43.704,43.6494,43.6962,44000.0
2015-01-02 12:35:00,56.11,56.17,56.09,56.17,44900.0,43.6884,43.7351,43.6728,43.7351,44900.0
2015-01-02 12:40:00,56.17,56.17,56.1,56.11,40500.0,43.7351,43.7351,43.6806,43.6884,40500.0
2015-01-02 12:45:00,56.1,56.1,56.01,56.03,70400.0,43.6806,43.6806,43.6105,43.6261,70400.0
2015-01-02 12:50:00,56.01,56.07,56.0,56.05,25000.0,43.6105,43.6572,43.6027,43.6417,25000.0
2015-01-02 12:55:00,56.05,56.06,55.98,56.0,30200.0,43.6417,43.6494,43.5872,43.6027,30200.0
2015-01-02 13:00:00,56.0,56.08,55.99,56.08,48100.0,43.6027,43.665,43.5949,43.665,48100.0
2015-01-02 13:05:00,56.07,56.08,56.0,56.01,35500.0,43.6572,43.665,43.6027,43.6105,35500.0
2015-01-02 13:10:00,56.02,56.03,55.96,55.97,26400.0,43.6183,43.6261,43.5716,43.5794,26400.0
2015-01-02 13:15:00,55.97,56.0,55.94,55.98,24700.0,43.5794,43.6027,43.556,43.5872,24700.0
2015-01-02 13:20:00,55.98,56.04,55.98,56.02,26700.0,43.5872,43.6339,43.5872,43.6183,26700.0
2015-01-02 13:25:00,56.03,56.04,55.82,55.83,66300.0,43.6261,43.6339,43.4626,43.4704,66300.0
2015-01-02 13:30:00,55.82,55.84,55.75,55.8,47900.0,43.4626,43.4782,43.4081,43.447,47900.0
2015-01-02 13:35:00,55.8,55.85,55.78,55.84,29800.0,43.447,43.4859,43.4314,43.4782,29800.0
2015-01-02 13:40:00,55.84,55.86,55.81,55.82,28400.0,43.4782,43.4937,43.4548,43.4626,28400.0
2015-01-02 13:45:00,55.82,55.82,55.78,55.8,34100.0,43.4626,43.4626,43.4314,43.447,34100.0
2015-01-02 13:50:00,55.8,55.92,55.78,55.91,54100.0,43.447,43.5404,43.4314,43.5327,54100.0
2015-01-02 13:55:00,55.9,55.94,55.89,55.92,44500.0,43.5249,43.556,43.5171,43.5404,44500.0
2015-01-02 14:00:00,55.92,55.97,55.91,55.93,31500.0,43.5404,43.5794,43.5327,43.5482,31500.0
2015-01-02 14:05:00,55.93,56.01,55.91,56.0,40900.0,43.5482,43.6105,43.5327,43.6027,40900.0
2015-01-02 14:10:00,56.0,56.04,56.0,56.02,27200.0,43.6027,43.6339,43.6027,43.6183,27200.0
2015-01-02 14:15:00,56.01,56.02,55.98,55.99,36400.0,43.6105,43.6183,43.5872,43.5949,36400.0
2015-01-02 14:20:00,55.99,56.03,55.98,56.03,48600.0,43.5949,43.6261,43.5872,43.6261,48600.0
2015-01-02 14:25:00,56.03,56.1,56.01,56.02,48600.0,43.6261,43.6806,43.6105,43.6183,48600.0
2015-01-02 14:30:00,56.02,56.03,55.99,56.02,39100.0,43.6183,43.6261,43.5949,43.6183,39100.0
2015-01-02 14:35:00,56.02,56.06,56.01,56.05,68200.0,43.6183,43.6494,43.6105,43.6417,68200.0
2015-01-02 14:40:00,56.04,56.08,56.03,56.04,73300.0,43.6339,43.665,43.6261,43.6339,73300.0
2015-01-02 14:45:00,56.04,56.07,56.02,56.07,42300.0,43.6339,43.6572,43.6183,43.6572,42300.0
2015-01-02 14:50:00,56.07,56.12,56.07,56.12,53900.0,43.6572,43.6962,43.6572,43.6962,53900.0
2015-01-02 14:55:00,56.12,56.14,56.03,56.04,55700.0,43.6962,43.7117,43.6261,43.6339,55700.0
2015-01-02 15:00:00,56.04,56.06,56.0,56.03,30200.0,43.6339,43.6494,43.6027,43.6261,30200.0
2015-01-02 15:05:00,56.03,56.06,56.02,56.04,31700.0,43.6261,43.6494,43.6183,43.6339,31700.0
2015-01-02 15:10:00,56.05,56.05,55.92,55.98,45400.0,43.6417,43.6417,43.5404,43.5872,45400.0
2015-01-02 15:15:00,55.97,56.04,55.97,56.03,59100.0,43.5794,43.6339,43.5794,43.6261,59100.0
2015-01-02 15:20:00,56.02,56.1,56.01,56.09,54300.0,43.6183,43.6806,43.6105,43.6728,54300.0
2015-01-02 15:25:00,56.1,56.13,56.08,56.11,57900.0,43.6806,43.704,43.665,43.6884,57900.0
2015-01-02 15:30:00,56.11,56.14,56.09,56.13,69400.0,43.6884,43.7117,43.6728,43.704,69400.0
2015-01-02 15:35:00,56.13,56.17,56.09,56.12,78800.0,43.704,43.7351,43.6728,43.6962,78800.0
2015-01-02 15:40:00,56.12,56.18,56.1,56.16,115700.0,43.6962,43.7429,43.6806,43.7273,115700.0
2015-01-02 15:45:00,56.16,56.24,56.16,56.21,140800.0,43.7273,43.7896,43.7273,43.7662,140800.0
2015-01-02 15:50:00,56.22,56.22,56.14,56.14,124500.0,43.774,43.774,43.7117,43.7117,124500.0
2015-01-02 15:55:00,56.15,56.19,56.1,56.1,175600.0,43.7195,43.7507,43.6806,43.6806,175600.0
2015-01-05 09:30:00,55.68,55.87,55.56,55.84,128000.0,43.3536,43.5015,43.2601,43.4782,128000.0
2015-01-05 09:35:00,55.85,55.85,55.61,55.63,72800.0,43.4859,43.4859,43.2991,43.3146,72800.0
2015-01-05 09:40:00,55.64,55.68,55.55,55.67,97200.0,43.3224,43.3536,43.2524,43.3458,97200.0
2015-01-05 09:45:00,55.68,55.68,55.42,55.49,78800.0,43.3536,43.3536,43.1511,43.2056,78800.0
2015-01-05 09:50:00,55.48,55.54,55.42,55.44,66600.0,43.1978,43.2446,43.1511,43.1667,66600.0
2015-01-05 09:55:00,55.43,55.45,55.2,55.24,110700.0,43.1589,43.1745,42.9798,43.011,110700.0
2015-01-05 10:00:00,55.24,55.31,55.17,55.31,116200.0,43.011,43.0655,42.9565,43.0655,116200.0
2015-01-05 10:05:00,55.31,55.37,55.26,55.28,95900.0,43.0655,43.1122,43.0266,43.0421,95900.0
2015-01-05 10:10:00,55.28,55.31,55.21,55.25,102700.0,43.0421,43.0655,42.9876,43.0188,102700.0
2015-01-05 10:15:00,55.24,55.26,55.21,55.23,50600.0,43.011,43.0266,42.9876,43.0032,50600.0
2015-01-05 10:20:00,55.23,55.27,55.22,55.25,45700.0,43.0032,43.0343,42.9954,43.0188,45700.0
2015-01-05 10:25:00,55.25,55.28,55.23,55.27,173900.0,43.0188,43.0421,43.0032,43.0343,173900.0
2015-01-05 10:30:00,55.26,55.32,55.25,55.29,219900.0,43.0266,43.0733,43.0188,43.0499,219900.0
2015-01-05 10:35:00,55.29,55.29,55.18,55.23,90500.0,43.0499,43.0499,42.9643,43.0032,90500.0
2015-01-05 10:40:00,55.23,55.26,55.15,55.2,59100.0,43.0032,43.0266,42.9409,42.9798,59100.0
2015-01-05 10:45:00,55.19,55.27,55.16,55.27,115400.0,42.972,43.0343,42.9487,43.0343,115400.0
2015-01-05 10:50:00,55.27,55.27,55.21,55.24,86500.0,43.0343,43.0343,42.9876,43.011,86500.0
2015-01-05 10:55:00,55.24,55.32,55.22,55.24,41500.0,43.011,43.0733,42.9954,43.011,41500.0
2015-01-05 11:00:00,55.25,55.25,55.18,55.18,77400.0,43.0188,43.0188,42.9643,42.9643,77400.0
2015-01-05 11:05:00,55.18,55.22,55.11,55.16,67700.0,42.9643,42.9954,42.9098,42.9487,67700.0
2015-01-05 11:10:00,55.16,55.16,55.05,55.13,77400.0,42.9487,42.9487,42.863,42.9253,77400.0
2015-01-05 11:15:00,55.12,55.12,55.02,55.05,72000.0,42.9175,42.9175,42.8397,42.863,72000.0
2015-01-05 11:20:00,55.05,55.13,55.05,55.08,47100.0,42.863,42.9253,42.863,42.8864,47100.0
2015-01-05 11:25:00,55.07,55.1,55.04,55.05,61300.0,42.8786,42.902,42.8553,42.863,61300.0
2015-01-05 11:30:00,55.05,55.09,55.0,55.05,52400.0,42.863,42.8942,42.8241,42.863,52400.0
2015-01-05 11:35:00,55.05,55.09,55.02,55.04,44900.0,42.863,42.8942,42.8397,42.8553,44900.0
2015-01-05 11:40:00,55.03,55.14,55.03,55.14,170900.0,42.8475,42.9331,42.8475,42.9331,170900.0
2015-01-05 11:45:00,55.14,55.2,55.13,55.2,134400.0,42.9331,42.9798,42.9253,42.9798,134400.0
2015-01-05 11:50:00,55.2,55.24,55.19,55.22,98500.0,42.9798,43.011,42.972,42.9954,98500.0
2015-01-05 11:55:00,55.22,55.23,55.13,55.16,40000.0,42.9954,43.0032,42.9253,42.9487,40000.0
2015-01-05 12:00:00,55.16,55.2,55.14,55.14,37900.0,42.9487,42.9798,42.9331,42.9331,37900.0
2015-01-05 12:05:00,55.15,55.18,55.12,55.14,56100.0,42.9409,42.9643,42.9175,42.9331,56100.0
2015-01-05 12:10:00,55.14,55.16,55.05,55.08,64000.0,42.9331,42.9487,42.863,42.8864,64000.0
2015-01-05 12:15:00,55.07,55.07,55.02,55.05,39900.0,42.8786,42.8786,42.8397,42.863,39900.0
2015-01-05 12:20:00,55.04,55.06,54.98,55.0,50400.0,42.8553,42.8708,42.8085,42.8241,50400.0
2015-01-05 12:25:00,55.0,55.02,54.9,54.9,37200.0,42.8241,42.8397,42.7462,42.7462,37200.0
2015-01-05 12:30:00,54.9,54.9,54.84,54.84,49400.0,42.7462,42.7462,42.6995,42.6995,49400.0
2015-01-05 12:35:00,54.84,54.96,54.84,54.92,42500.0,42.6995,42.793,42.6995,42.7618,42500.0
2015-01-05 12:40:00,54.92,54.97,54.9,54.94,64000.0,42.7618,42.8008,42.7462,42.7774,64000.0
2015-01-05 12:45:00,54.95,54.95,54.88,54.9,42300.0,42.7852,42.7852,42.7307,42.7462,42300.0
2015-01-05 12:50:00,54.91,54.92,54.84,54.85,39200.0,42.754,42.7618,42.6995,42.7073,39200.0
2015-01-05 12:55:00,54.84,54.88,54.78,54.86,55800.0,42.6995,42.7307,42.6528,42.7151,55800.0
2015-01-05 13:00:00,54.87,54.89,54.82,54.85,40500.0,42.7229,42.7385,42.684,42.7073,40500.0
2015-01-05 13:05:00,54.85,54.92,54.83,54.9,33600.0,42.7073,42.7618,42.6917,42.7462,33600.0
2015-01-05 13:10:00,54.9,54.9,54.78,54.8,26200.0,42.7462,42.7462,42.6528,42.6684,26200.0
2015-01-05 13:15:00,54.8,54.8,54.73,54.73,68100.0,42.6684,42.6684,42.6139,42.6139,68100.0
2015-01-05 13:20:00,54.73,54.84,54.73,54.84,53900.0,42.6139,42.6995,42.6139,42.6995,53900.0
2015-01-05 13:25:00,54.83,54.85,54.77,54.8,68600.0,42.6917,42.7073,42.645,42.6684,68600.0
2015-01-05 13:30:00,54.8,54.88,54.79,54.85,44100.0,42.6684,42.7307,42.6606,42.7073,44100.0
2015-01-05 13:35:00,54.84,54.94,54.84,54.91,60600.0,42.6995,42.7774,42.6995,42.754,60600.0
2015-01-05 13:40:00,54.91,55.0,54.89,54.91,82200.0,42.754,42.8241,42.7385,42.754,82200.0
2015-01-05 13:45:00,54.91,54.96,54.9,54.94,39000.0,42.754,42.793,42.7462,42.7774,39000.0
2015-01-05 13:50:00,54.94,55.0,54.93,54.95,45100.0,42.7774,42.8241,42.7696,42.7852,45100.0
2015-01-05 13:55:00,54.94,54.95,54.88,54.93,55700.0,42.7774,42.7852,42.7307,42.7696,55700.0
2015-01-05 14:00:00,54.93,54.93,54.79,54.8,35800.0,42.7696,42.7696,42.6606,42.6684,35800.0
2015-01-05 14:05:00,54.8,54.89,54.8,54.83,51000.0,42.6684,42.7385,42.6684,42.6917,51000.0
2015-01-05 14:10:00,54.83,54.86,54.77,54.79,45900.0,42.6917,42.7151,42.645,42.6606,45900.0
2015-01-05 14:15:00,54.78,54.86,54.76,54.8,49000.0,42.6528,42.7151,42.6372,42.6684,49000.0
2015-01-05 14:20:00,54.8,54.87,54.8,54.86,54800.0,42.6684,42.7229,42.6684,42.7151,54800.0
2015-01-05 14:25:00,54.86,54.87,54.79,54.81,50900.0,42.7151,42.7229,42.6606,42.6762,50900.0
2015-01-05 14:30:00,54.83,54.83,54.74,54.8,59300.0,42.6917,42.6917,42.6217,42.6684,59300.0
2015-01-05 14:35:00,54.81,54.86,54.8,54.84,86600.0,42.6762,42.7151,42.6684,42.6995,86600.0
2015-01-05 14:40:00,54.84,54.9,54.82,54.82,179200.0,42.6995,42.7462,42.684,42.684,179200.0
2015-01-05 14:45:00,54.83,54.89,54.82,54.88,52800.0,42.6917,42.7385,42.684,42.7307,52800.0
2015-01-05 14:50:00,54.88,54.88,54.79,54.84,63300.0,42.7307,42.7307,42.6606,42.6995,63300.0
2015-01-05 14:55:00,54.84,54.92,54.83,54.91,197500.0,42.6995,42.7618,42.6917,42.754,197500.0
2015-01-05 15:00:00,54.91,54.91,54.86,54.88,122400.0,42.754,42.754,42.7151,42.7307,122400.0
2015-01-05 15:05:00,54.88,54.94,54.86,54.91,70700.0,42.7307,42.7774,42.7151,42.754,70700.0
2015-01-05 15:10:00,54.91,54.99,54.9,54.96,141600.0,42.754,42.8163,42.7462,42.793,141600.0
2015-01-05 15:15:00,54.95,55.05,54.95,55.04,194600.0,42.7852,42.863,42.7852,42.8553,194600.0
2015-01-05 15:20:00,55.04,55.05,54.98,55.04,129800.0,42.8553,42.863,42.8085,42.8553,129800.0
2015-01-05 15:25:00,55.03,55.03,54.93,54.95,190000.0,42.8475,42.8475,42.7696,42.7852,190000.0
2015-01-05 15:30:00,54.96,55.01,54.95,54.97,120200.0,42.793,42.8319,42.7852,42.8008,120200.0
2015-01-05 15:35:00,54.98,55.04,54.89,55.03,224700.0,42.8085,42.8553,42.7385,42.8475,224700.0
2015-01-05 15:40:00,55.02,55.08,54.98,55.03,148600.0,42.8397,42.8864,42.8085,42.8475,148600.0
2015-01-05 15:45:00,55.04,55.09,55.02,55.06,327500.0,42.8553,42.8942,42.8397,42.8708,327500.0
2015-01-05 15:50:00,55.06,55.13,55.04,55.09,350200.0,42.8708,42.9253,42.8553,42.8942,350200.0
2015-01-05 15:55:00,55.1,55.12,54.97,55.0,517700.0,42.902,42.9175,42.8008,42.8241,517700.0
2015-01-06 09:30:00,54.69,54.87,54.48,54.5,268500.0,42.5827,42.7229,42.4192,42.4348,268500.0
2015-01-06 09:35:00,54.51,54.61,54.45,54.59,189700.0,42.4426,42.5204,42.3959,42.5049,189700.0
2015-01-06 09:40:00,54.59,54.59,54.29,54.43,157300.0,42.5049,42.5049,42.2713,42.3803,157300.0
2015-01-06 09:45:00,54.43,54.51,54.38,54.51,182900.0,42.3803,42.4426,42.3414,42.4426,182900.0
2015-01-06 09:50:00,54.51,54.56,54.45,54.49,72100.0,42.4426,42.4815,42.3959,42.427,72100.0
2015-01-06 09:55:00,54.49,54.49,54.43,54.46,126300.0,42.427,42.427,42.3803,42.4037,126300.0
2015-01-06 10:00:00,54.45,54.47,54.36,54.36,297600.0,42.3959,42.4114,42.3258,42.3258,297600.0
2015-01-06 10:05:00,54.36,54.4,54.22,54.25,185400.0,42.3258,42.3569,42.2168,42.2401,185400.0
2015-01-06 10:10:00,54.24,54.55,54.24,54.48,193500.0,42.2324,42.4737,42.2324,42.4192,193500.0
2015-01-06 10:15:00,54.48,54.56,54.45,54.53,66500.0,42.4192,42.4815,42.3959,42.4582,66500.0
2015-01-06 10:20:00,54.53,54.64,54.53,54.56,68100.0,42.4582,42.5438,42.4582,42.4815,68100.0
2015-01-06 10:25:00,54.55,54.59,54.54,54.54,70300.0,42.4737,42.5049,42.4659,42.4659,70300.0
2015-01-06 10:30:00,54.54,54.64,54.51,54.53,88000.0,42.4659,42.5438,42.4426,42.4582,88000.0
2015-01-06 10:35:00,54.53,54.55,54.44,54.46,71500.0,42.4582,42.4737,42.3881,42.4037,71500.0
2015-01-06 10:40:00,54.46,54.48,54.4,54.41,108400.0,42.4037,42.4192,42.3569,42.3647,108400.0
2015-01-06 10:45:00,54.41,54.42,54.12,54.19,127900.0,42.3647,42.3725,42.1389,42.1934,127900.0
2015-01-06 10:50:00,54.19,54.35,54.18,54.35,68000.0,42.1934,42.318,42.1856,42.318,68000.0
2015-01-06 10:55:00,54.35,54.39,54.34,54.37,198000.0,42.318,42.3492,42.3102,42.3336,198000.0
2015-01-06 11:00:00,54.37,54.37,54.14,54.24,102700.0,42.3336,42.3336,42.1545,42.2324,102700.0
2015-01-06 11:05:00,54.24,54.26,54.18,54.23,81800.0,42.2324,42.2479,42.1856,42.2246,81800.0
2015-01-06 11:10:00,54.23,54.26,54.14,54.21,71000.0,42.2246,42.2479,42.1545,42.209,71000.0
2015-01-06 11:15:00,54.21,54.23,54.09,54.11,313300.0,42.209,42.2246,42.1156,42.1311,313300.0
2015-01-06 11:20:00,54.11,54.12,54.04,54.11,184500.0,42.1311,42.1389,42.0766,42.1311,184500.0
2015-01-06 11:25:00,54.11,54.12,54.09,54.12,108200.0,42.1311,42.1389,42.1156,42.1389,108200.0
2015-01-06 11:30:00,54.11,54.15,54.04,54.07,54500.0,42.1311,42.1623,42.0766,42.1,54500.0
2015-01-06 11:35:00,54.06,54.07,53.85,53.88,135700.0,42.0922,42.1,41.9287,41.9521,135700.0
2015-01-06 11:40:00,53.89,53.97,53.89,53.97,141600.0,41.9598,42.0221,41.9598,42.0221,141600.0
2015-01-06 11:45:00,53.97,54.03,53.97,53.98,100200.0,42.0221,42.0688,42.0221,42.0299,100200.0
2015-01-06 11:50:00,53.99,54.03,53.9,53.92,71500.0,42.0377,42.0688,41.9676,41.9832,71500.0
2015-01-06 11:55:00,53.92,54.01,53.91,53.96,84600.0,41.9832,42.0533,41.9754,42.0143,84600.0
2015-01-06 12:00:00,53.97,53.97,53.83,53.84,67200.0,42.0221,42.0221,41.9131,41.9209,67200.0
2015-01-06 12:05:00,53.85,53.88,53.74,53.83,69900.0,41.9287,41.9521,41.843,41.9131,69900.0
2015-01-06 12:10:00,53.83,53.88,53.74,53.87,69000.0,41.9131,41.9521,41.843,41.9443,69000.0
2015-01-06 12:15:00,53.87,53.98,53.81,53.95,279600.0,41.9443,42.0299,41.8976,42.0066,279600.0
2015-01-06 12:20:00,53.95,53.95,53.78,53.79,95100.0,42.0066,42.0066,41.8742,41.882,95100.0
2015-01-06 12:25:00,53.79,53.89,53.78,53.83,56100.0,41.882,41.9598,41.8742,41.9131,56100.0
2015-01-06 12:30:00,53.83,53.89,53.79,53.88,72900.0,41.9131,41.9598,41.882,41.9521,72900.0
2015-01-06 12:35:00,53.87,54.01,53.86,54.0,126400.0,41.9443,42.0533,41.9365,42.0455,126400.0
2015-01-06 12:40:00,54.0,54.01,53.95,54.0,145800.0,42.0455,42.0533,42.0066,42.0455,145800.0
2015-01-06 12:45:00,53.99,54.01,53.9,53.95,178300.0,42.0377,42.0533,41.9676,42.0066,178300.0
2015-01-06 12:50:00,53.94,54.0,53.94,53.99,54100.0,41.9988,42.0455,41.9988,42.0377,54100.0
2015-01-06 12:55:00,53.98,54.13,53.98,54.09,139300.0,42.0299,42.1467,42.0299,42.1156,139300.0
2015-01-06 13:00:00,54.09,54.09,53.96,54.0,62500.0,42.1156,42.1156,42.0143,42.0455,62500.0
2015-01-06 13:05:00,53.99,54.0,53.81,53.84,89800.0,42.0377,42.0455,41.8976,41.9209,89800.0
2015-01-06 13:10:00,53.83,53.87,53.8,53.81,66000.0,41.9131,41.9443,41.8898,41.8976,66000.0
2015-01-06 13:15:00,53.81,53.93,53.75,53.91,261500.0,41.8976,41.991,41.8508,41.9754,261500.0
2015-01-06 13:20:00,53.91,53.94,53.86,53.87,124000.0,41.9754,41.9988,41.9365,41.9443,124000.0
2015-01-06 13:25:00,53.86,53.97,53.82,53.9,49500.0,41.9365,42.0221,41.9053,41.9676,49500.0
2015-01-06 13:30:00,53.9,53.95,53.79,53.8,67700.0,41.9676,42.0066,41.882,41.8898,67700.0
2015-01-06 13:35:00,53.8,53.93,53.79,53.92,62100.0,41.8898,41.991,41.882,41.9832,62100.0
2015-01-06 13:40:00,53.92,53.93,53.84,53.86,61200.0,41.9832,41.991,41.9209,41.9365,61200.0
2015-01-06 13:45:00,53.87,54.01,53.87,54.0,84800.0,41.9443,42.0533,41.9443,42.0455,84800.0
2015-01-06 13:50:00,54.0,54.02,53.89,53.92,134400.0,42.0455,42.0611,41.9598,41.9832,134400.0
2015-01-06 13:55:00,53.92,54.1,53.89,54.1,411200.0,41.9832,42.1234,41.9598,42.1234,411200.0
2015-01-06 14:00:00,54.09,54.15,54.06,54.06,117500.0,42.1156,42.1623,42.0922,42.0922,117500.0
2015-01-06 14:05:00,54.06,54.13,54.03,54.1,91500.0,42.0922,42.1467,42.0688,42.1234,91500.0
2015-01-06 14:10:00,54.11,54.11,54.06,54.07,123600.0,42.1311,42.1311,42.0922,42.1,123600.0
2015-01-06 14:15:00,54.05,54.06,54.02,54.04,48500.0,42.0844,42.0922,42.0611,42.0766,48500.0
2015-01-06 14:20:00,54.04,54.1,54.04,54.07,40000.0,42.0766,42.1234,42.0766,42.1,40000.0
2015-01-06 14:25:00,54.08,54.19,54.07,54.18,131700.0,42.1078,42.1934,42.1,42.1856,131700.0
2015-01-06 14:30:00,54.19,54.22,54.09,54.13,96500.0,42.1934,42.2168,42.1156,42.1467,96500.0
2015-01-06 14:35:00,54.13,54.21,54.11,54.18,46900.0,42.1467,42.209,42.1311,42.1856,46900.0
2015-01-06 14:40:00,54.18,54.29,54.16,54.29,122800.0,42.1856,42.2713,42.1701,42.2713,122800.0
2015-01-06 14:45:00,54.3,54.3,54.26,54.28,132100.0,42.2791,42.2791,42.2479,42.2635,132100.0
2015-01-06 14:50:00,54.28,54.35,54.25,54.33,210800.0,42.2635,42.318,42.2401,42.3024,210800.0
2015-01-06 14:55:00,54.32,54.33,54.19,54.21,86600.0,42.2946,42.3024,42.1934,42.209,86600.0
2015-01-06 15:00:00,54.21,54.24,54.13,54.17,94000.0,42.209,42.2324,42.1467,42.1779,94000.0
2015-01-06 15:05:00,54.18,54.26,54.16,54.26,231300.0,42.1856,42.2479,42.1701,42.2479,231300.0
2015-01-06 15:10:00,54.26,54.34,54.23,54.3,127600.0,42.2479,42.3102,42.2246,42.2791,127600.0
2015-01-06 15:15:00,54.29,54.35,54.27,54.35,112100.0,42.2713,42.318,42.2557,42.318,112100.0
2015-01-06 15:20:00,54.35,54.45,54.32,54.38,233800.0,42.318,42.3959,42.2946,42.3414,233800.0
2015-01-06 15:25:00,54.37,54.39,54.32,54.38,152700.0,42.3336,42.3492,42.2946,42.3414,152700.0
2015-01-06 15:30:00,54.38,54.38,54.28,54.3,147300.0,42.3414,42.3414,42.2635,42.2791,147300.0
2015-01-06 15:35:00,54.3,54.33,54.27,54.27,373700.0,42.2791,42.3024,42.2557,42.2557,373700.0
2015-01-06 15:40:00,54.28,54.29,54.23,54.27,137300.0,42.2635,42.2713,42.2246,42.2557,137300.0
2015-01-06 15:45:00,54.27,54.36,54.26,54.3,341600.0,42.2557,42.3258,42.2479,42.2791,341600.0
2015-01-06 15:50:00,54.3,54.33,54.19,54.25,296000.0,42.2791,42.3024,42.1934,42.2401,296000.0
2015-01-06 15:55:00,54.25,54.26,54.16,54.19,731800.0,42.2401,42.2479,42.1701,42.1934,731800.0
2015-01-07 09:30:00,54.73,54.73,54.4,54.49,160500.0,42.6139,42.6139,42.3569,42.427,160500.0
2015-01-07 09:35:00,54.47,54.55,54.45,54.46,66700.0,42.4114,42.4737,42.3959,42.4037,66700.0
2015-01-07 09:40:00,54.45,54.56,54.42,54.55,99100.0,42.3959,42.4815,42.3725,42.4737,99100.0
2015-01-07 09:45:00,54.55,54.56,54.44,54.52,118600.0,42.4737,42.4815,42.3881,42.4504,118600.0
2015-01-07 09:50:00,54.52,54.56,54.5,54.55,143400.0,42.4504,42.4815,42.4348,42.4737,143400.0
2015-01-07 09:55:00,54.55,54.6,54.54,54.59,128300.0,42.4737,42.5127,42.4659,42.5049,128300.0
2015-01-07 10:00:00,54.59,54.61,54.54,54.56,132300.0,42.5049,42.5204,42.4659,42.4815,132300.0
2015-01-07 10:05:00,54.57,54.57,54.49,54.52,146000.0,42.4893,42.4893,42.427,42.4504,146000.0
2015-01-07 10:10:00,54.52,54.53,54.41,54.43,69200.0,42.4504,42.4582,42.3647,42.3803,69200.0
2015-01-07 10:15:00,54.43,54.55,54.42,54.55,59500.0,42.3803,42.4737,42.3725,42.4737,59500.0
2015-01-07 10:20:00,54.54,54.55,54.42,54.43,74400.0,42.4659,42.4737,42.3725,42.3803,74400.0
2015-01-07 10:25:00,54.43,54.44,54.35,54.38,52200.0,42.3803,42.3881,42.318,42.3414,52200.0
2015-01-07 10:30:00,54.38,54.38,54.26,54.3,102300.0,42.3414,42.3414,42.2479,42.2791,102300.0
2015-01-07 10:35:00,54.29,54.39,54.25,54.27,69700.0,42.2713,42.3492,42.2401,42.2557,69700.0
2015-01-07 10:40:00,54.27,54.27,54.17,54.24,75200.0,42.2557,42.2557,42.1779,42.2324,75200.0
2015-01-07 10:45:00,54.25,54.38,54.24,54.38,51500.0,42.2401,42.3414,42.2324,42.3414,51500.0
2015-01-07 10:50:00,54.38,54.46,54.35,54.45,75100.0,42.3414,42.4037,42.318,42.3959,75100.0
2015-01-07 10:55:00,54.45,54.45,54.33,54.34,63000.0,42.3959,42.3959,42.3024,42.3102,63000.0
2015-01-07 11:00:00,54.34,54.38,54.27,54.3,57200.0,42.3102,42.3414,42.2557,42.2791,57200.0
2015-01-07 11:05:00,54.3,54.3,54.22,54.27,73600.0,42.2791,42.2791,42.2168,42.2557,73600.0
2015-01-07 11:10:00,54.26,54.27,54.18,54.18,41800.0,42.2479,42.2557,42.1856,42.1856,41800.0
2015-01-07 11:15:00,54.18,54.26,54.17,54.22,78800.0,42.1856,42.2479,42.1779,42.2168,78800.0
2015-01-07 11:20:00,54.23,54.25,54.19,54.24,50100.0,42.2246,42.2401,42.1934,42.2324,50100.0
2015-01-07 11:25:00,54.24,54.25,54.17,54.2,67800.0,42.2324,42.2401,42.1779,42.2012,67800.0
2015-01-07 11:30:00,54.19,54.34,54.18,54.34,55700.0,42.1934,42.3102,42.1856,42.3102,55700.0
2015-01-07 11:35:00,54.34,54.34,54.25,54.29,56100.0,42.3102,42.3102,42.2401,42.2713,56100.0
2015-01-07 11:40:00,54.28,54.35,54.26,54.35,50500.0,42.2635,42.318,42.2479,42.318,50500.0
2015-01-07 11:45:00,54.35,54.38,54.32,54.37,43500.0,42.318,42.3414,42.2946,42.3336,43500.0
2015-01-07 11:50:00,54.37,54.45,54.36,54.45,69600.0,42.3336,42.3959,42.3258,42.3959,69600.0
2015-01-07 11:55:00,54.45,54.52,54.43,54.5,327900.0,42.3959,42.4504,42.3803,42.4348,327900.0
2015-01-07 12:00:00,54.51,54.61,54.5,54.58,323300.0,42.4426,42.5204,42.4348,42.4971,323300.0
2015-01-07 12:05:00,54.58,54.7,54.5,54.6,161500.0,42.4971,42.5905,42.4348,42.5127,161500.0
2015-01-07 12:10:00,54.59,54.6,54.49,54.51,73700.0,42.5049,42.5127,42.427,42.4426,73700.0
2015-01-07 12:15:00,54.51,54.58,54.5,54.57,67200.0,42.4426,42.4971,42.4348,42.4893,67200.0
2015-01-07 12:20:00,54.57,54.59,54.52,54.53,71900.0,42.4893,42.5049,42.4504,42.4582,71900.0
2015-01-07 12:25:00,54.53,54.58,54.51,54.58,47900.0,42.4582,42.4971,42.4426,42.4971,47900.0
2015-01-07 12:30:00,54.58,54.59,54.48,54.51,52300.0,42.4971,42.5049,42.4192,42.4426,52300.0
2015-01-07 12:35:00,54.51,54.56,54.5,54.56,41100.0,42.4426,42.4815,42.4348,42.4815,41100.0
2015-01-07 12:40:00,54.56,54.57,54.48,54.51,61200.0,42.4815,42.4893,42.4192,42.4426,61200.0
2015-01-07 12:45:00,54.52,54.52,54.47,54.52,62500.0,42.4504,42.4504,42.4114,42.4504,62500.0
2015-01-07 12:50:00,54.52,54.54,54.5,54.53,35200.0,42.4504,42.4659,42.4348,42.4582,35200.0
2015-01-07 12:55:00,54.53,54.57,54.52,54.53,135500.0,42.4582,42.4893,42.4504,42.4582,135500.0
2015-01-07 13:00:00,54.54,54.58,54.53,54.54,116600.0,42.4659,42.4971,42.4582,42.4659,116600.0
2015-01-07 13:05:00,54.53,54.54,54.47,54.48,67100.0,42.4582,42.4659,42.4114,42.4192,67100.0
2015-01-07 13:10:00,54.47,54.52,54.47,54.51,61500.0,42.4114,42.4504,42.4114,42.4426,61500.0
2015-01-07 13:15:00,54.51,54.56,54.5,54.54,104400.0,42.4426,42.4815,42.4348,42.4659,104400.0
2015-01-07 13:20:00,54.54,54.54,54.41,54.42,53300.0,42.4659,42.4659,42.3647,42.3725,53300.0
2015-01-07 13:25:00,54.41,54.45,54.4,54.42,41900.0,42.3647,42.3959,42.3569,42.3725,41900.0
2015-01-07 13:30:00,54.42,54.45,54.39,54.45,41300.0,42.3725,42.3959,42.3492,42.3959,41300.0
2015-01-07 13:35:00,54.45,54.47,54.41,54.42,31900.0,42.3959,42.4114,42.3647,42.3725,31900.0
2015-01-07 13:40:00,54.41,54.47,54.41,54.46,42800.0,42.3647,42.4114,42.3647,42.4037,42800.0
2015-01-07 13:45:00,54.45,54.54,54.44,54.54,103900.0,42.3959,42.4659,42.3881,42.4659,103900.0
2015-01-07 13:50:00,54.54,54.56,54.52,54.56,55500.0,42.4659,42.4815,42.4504,42.4815,55500.0
2015-01-07 13:55:00,54.55,54.56,54.53,54.55,78600.0,42.4737,42.4815,42.4582,42.4737,78600.0
2015-01-07 14:00:00,54.55,54.57,54.42,54.56,167200.0,42.4737,42.4893,42.3725,42.4815,167200.0
2015-01-07 14:05:00,54.56,54.6,54.5,54.59,67300.0,42.4815,42.5127,42.4348,42.5049,67300.0
2015-01-07 14:10:00,54.59,54.6,54.48,54.54,56500.0,42.5049,42.5127,42.4192,42.4659,56500.0
2015-01-07 14:15:00,54.55,54.56,54.46,54.53,43500.0,42.4737,42.4815,42.4037,42.4582,43500.0
2015-01-07 14:20:00,54.53,54.57,54.48,54.53,116600.0,42.4582,42.4893,42.4192,42.4582,116600.0
2015-01-07 14:25:00,54.52,54.54,54.47,54.47,54400.0,42.4504,42.4659,42.4114,42.4114,54400.0
2015-01-07 14:30:00,54.48,54.58,54.47,54.58,91600.0,42.4192,42.4971,42.4114,42.4971,91600.0
2015-01-07 14:35:00,54.58,54.6,54.53,54.56,71700.0,42.4971,42.5127,42.4582,42.4815,71700.0
2015-01-07 14:40:00,54.57,54.57,54.49,54.54,52600.0,42.4893,42.4893,42.427,42.4659,52600.0
2015-01-07 14:45:00,54.53,54.54,54.46,54.48,67700.0,42.4582,42.4659,42.4037,42.4192,67700.0
2015-01-07 14:50:00,54.47,54.47,54.36,54.39,61200.0,42.4114,42.4114,42.3258,42.3492,61200.0
2015-01-07 14:55:00,54.38,54.43,54.35,54.4,92200.0,42.3414,42.3803,42.318,42.3569,92200.0
2015-01-07 15:00:00,54.4,54.44,54.37,54.37,61800.0,42.3569,42.3881,42.3336,42.3336,61800.0
2015-01-07 15:05:00,54.37,54.5,54.37,54.49,59700.0,42.3336,42.4348,42.3336,42.427,59700.0
2015-01-07 15:10:00,54.49,54.49,54.43,54.47,66600.0,42.427,42.427,42.3803,42.4114,66600.0
2015-01-07 15:15:00,54.46,54.52,54.38,54.49,102900.0,42.4037,42.4504,42.3414,42.427,102900.0
2015-01-07 15:20:00,54.48,54.5,54.44,54.44,64100.0,42.4192,42.4348,42.3881,42.3881,64100.0
2015-01-07 15:25:00,54.44,54.45,54.41,54.45,96700.0,42.3881,42.3959,42.3647,42.3959,96700.0
2015-01-07 15:30:00,54.45,54.48,54.41,54.45,112100.0,42.3959,42.4192,42.3647,42.3959,112100.0
2015-01-07 15:35:00,54.44,54.45,54.39,54.41,116200.0,42.3881,42.3959,42.3492,42.3647,116200.0
2015-01-07 15:40:00,54.42,54.44,54.4,54.43,132300.0,42.3725,42.3881,42.3569,42.3803,132300.0
2015-01-07 15:45:00,54.43,54.48,54.4,54.45,158600.0,42.3803,42.4192,42.3569,42.3959,158600.0
2015-01-07 15:50:00,54.45,54.47,54.42,54.45,161300.0,42.3959,42.4114,42.3725,42.3959,161300.0
2015-01-07 15:55:00,54.45,54.49,54.43,54.47,314200.0,42.3959,42.427,42.3803,42.4114,314200.0
2015-01-08 09:30:00,54.21,54.47,54.21,54.41,366600.0,42.209,42.4114,42.209,42.3647,366600.0
2015-01-08 09:35:00,54.41,54.55,54.35,54.43,169500.0,42.3647,42.4737,42.318,42.3803,169500.0
2015-01-08 09:40:00,54.43,54.52,54.41,54.51,153000.0,42.3803,42.4504,42.3647,42.4426,153000.0
2015-01-08 09:45:00,54.51,54.53,54.44,54.46,126000.0,42.4426,42.4582,42.3881,42.4037,126000.0
2015-01-08 09:50:00,54.47,54.53,54.43,54.52,122900.0,42.4114,42.4582,42.3803,42.4504,122900.0
2015-01-08 09:55:00,54.52,54.55,54.48,54.54,121500.0,42.4504,42.4737,42.4192,42.4659,121500.0
2015-01-08 10:00:00,54.54,54.55,54.51,54.53,191800.0,42.4659,42.4737,42.4426,42.4582,191800.0
2015-01-08 10:05:00,54.53,54.61,54.53,54.6,149900.0,42.4582,42.5204,42.4582,42.5127,149900.0
2015-01-08 10:10:00,54.59,54.65,54.57,54.64,150600.0,42.5049,42.5516,42.4893,42.5438,150600.0
2015-01-08 10:15:00,54.64,54.65,54.55,54.56,124200.0,42.5438,42.5516,42.4737,42.4815,124200.0
2015-01-08 10:20:00,54.55,54.59,54.39,54.44,132800.0,42.4737,42.5049,42.3492,42.3881,132800.0
2015-01-08 10:25:00,54.44,54.45,54.33,54.35,86200.0,42.3881,42.3959,42.3024,42.318,86200.0
2015-01-08 10:30:00,54.35,54.42,54.34,54.37,87300.0,42.318,42.3725,42.3102,42.3336,87300.0
2015-01-08 10:35:00,54.37,54.37,54.3,54.31,89800.0,42.3336,42.3336,42.2791,42.2869,89800.0
2015-01-08 10:40:00,54.31,54.43,54.31,54.43,202200.0,42.2869,42.3803,42.2869,42.3803,202200.0
2015-01-08 10:45:00,54.43,54.47,54.41,54.41,86200.0,42.3803,42.4114,42.3647,42.3647,86200.0
2015-01-08 10:50:00,54.41,54.42,54.35,54.39,68300.0,42.3647,42.3725,42.318,42.3492,68300.0
2015-01-08 10:55:00,54.38,54.39,54.36,54.39,165800.0,42.3414,42.3492,42.3258,42.3492,165800.0
2015-01-08 11:00:00,54.39,54.4,54.37,54.39,189400.0,42.3492,42.3569,42.3336,42.3492,189400.0
2015-01-08 11:05:00,54.4,54.4,54.38,54.39,123100.0,42.3569,42.3569,42.3414,42.3492,123100.0
2015-01-08 11:10:00,54.38,54.39,54.31,54.33,136100.0,42.3414,42.3492,42.2869,42.3024,136100.0
2015-01-08 11:15:00,54.33,54.37,54.33,54.36,89200.0,42.3024,42.3336,42.3024,42.3258,89200.0
2015-01-08 11:20:00,54.36,54.37,54.28,54.28,97600.0,42.3258,42.3336,42.2635,42.2635,97600.0
2015-01-08 11:25:00,54.27,54.3,54.25,54.26,68000.0,42.2557,42.2791,42.2401,42.2479,68000.0
2015-01-08 11:30:00,54.26,54.26,54.19,54.19,73100.0,42.2479,42.2479,42.1934,42.1934,73100.0
2015-01-08 11:35:00,54.2,54.2,54.15,54.19,124800.0,42.2012,42.2012,42.1623,42.1934,124800.0
2015-01-08 11:40:00,54.2,54.22,54.15,54.21,164700.0,42.2012,42.2168,42.1623,42.209,164700.0
2015-01-08 11:45:00,54.22,54.25,54.21,54.25,71000.0,42.2168,42.2401,42.209,42.2401,71000.0
2015-01-08 11:50:00,54.24,54.25,54.2,54.2,74500.0,42.2324,42.2401,42.2012,42.2012,74500.0
2015-01-08 11:55:00,54.21,54.22,54.11,54.12,149200.0,42.209,42.2168,42.1311,42.1389,149200.0
2015-01-08 12:00:00,54.12,54.13,54.08,54.11,142800.0,42.1389,42.1467,42.1078,42.1311,142800.0
2015-01-08 12:05:00,54.1,54.11,53.97,53.97,148700.0,42.1234,42.1311,42.0221,42.0221,148700.0
2015-01-08 12:10:00,53.98,54.02,53.97,54.0,219000.0,42.0299,42.0611,42.0221,42.0455,219000.0
2015-01-08 12:15:00,54.0,54.01,53.99,54.0,158600.0,42.0455,42.0533,42.0377,42.0455,158600.0
2015-01-08 12:20:00,54.0,54.03,53.99,54.0,203800.0,42.0455,42.0688,42.0377,42.0455,203800.0
2015-01-08 12:25:00,54.0,54.02,53.99,54.02,98400.0,42.0455,42.0611,42.0377,42.0611,98400.0
2015-01-08 12:30:00,54.02,54.03,54.01,54.02,59600.0,42.0611,42.0688,42.0533,42.0611,59600.0
2015-01-08 12:35:00,54.03,54.03,54.02,54.03,58600.0,42.0688,42.0688,42.0611,42.0688,58600.0
2015-01-08 12:40:00,54.03,54.09,54.02,54.09,82600.0,42.0688,42.1156,42.0611,42.1156,82600.0
2015-01-08 12:45:00,54.08,54.09,54.04,54.06,71600.0,42.1078,42.1156,42.0766,42.0922,71600.0
2015-01-08 12:50:00,54.05,54.06,54.04,54.05,35300.0,42.0844,42.0922,42.0766,42.0844,35300.0
2015-01-08 12:55:00,54.05,54.05,53.99,54.01,390000.0,42.0844,42.0844,42.0377,42.0533,390000.0
2015-01-08 13:00:00,54.0,54.04,53.99,54.0,73000.0,42.0455,42.0766,42.0377,42.0455,73000.0
2015-01-08 13:05:00,54.0,54.04,53.99,54.04,129400.0,42.0455,42.0766,42.0377,42.0766,129400.0
2015-01-08 13:10:00,54.03,54.14,54.03,54.12,90100.0,42.0688,42.1545,42.0688,42.1389,90100.0
2015-01-08 13:15:00,54.13,54.14,54.07,54.08,72600.0,42.1467,42.1545,42.1,42.1078,72600.0
2015-01-08 13:20:00,54.08,54.09,53.98,54.0,140300.0,42.1078,42.1156,42.0299,42.0455,140300.0
2015-01-08 13:25:00,54.0,54.06,54.0,54.05,107100.0,42.0455,42.0922,42.0455,42.0844,107100.0
2015-01-08 13:30:00,54.04,54.07,54.03,54.04,42000.0,42.0766,42.1,42.0688,42.0766,42000.0
2015-01-08 13:35:00,54.03,54.03,53.98,53.99,253000.0,42.0688,42.0688,42.0299,42.0377,253000.0
2015-01-08 13:40:00,53.99,54.01,53.96,53.96,75500.0,42.0377,42.0533,42.0143,42.0143,75500.0
2015-01-08 13:45:00,53.96,53.97,53.86,53.91,139700.0,42.0143,42.0221,41.9365,41.9754,139700.0
2015-01-08 13:50:00,53.91,53.98,53.9,53.98,81900.0,41.9754,42.0299,41.9676,42.0299,81900.0
2015-01-08 13:55:00,53.97,54.01,53.95,54.01,165900.0,42.0221,42.0533,42.0066,42.0533,165900.0
2015-01-08 14:00:00,54.01,54.03,53.97,53.98,88700.0,42.0533,42.0688,42.0221,42.0299,88700.0
2015-01-08 14:05:00,53.97,54.02,53.97,54.02,212000.0,42.0221,42.0611,42.0221,42.0611,212000.0
2015-01-08 14:10:00,54.02,54.03,54.01,54.02,82500.0,42.0611,42.0688,42.0533,42.0611,82500.0
2015-01-08 14:15:00,54.02,54.05,54.0,54.02,102700.0,42.0611,42.0844,42.0455,42.0611,102700.0
2015-01-08 14:20:00,54.03,54.18,54.02,54.17,108900.0,42.0688,42.1856,42.0611,42.1779,108900.0
2015-01-08 14:25:00,54.17,54.23,54.16,54.22,238800.0,42.1779,42.2246,42.1701,42.2168,238800.0
2015-01-08 14:30:00,54.22,54.28,54.21,54.26,205100.0,42.2168,42.2635,42.209,42.2479,205100.0
2015-01-08 14:35:00,54.26,54.28,54.17,54.18,256800.0,42.2479,42.2635,42.1779,42.1856,256800.0
2015-01-08 14:40:00,54.18,54.24,54.18,54.23,132500.0,42.1856,42.2324,42.1856,42.2246,132500.0
2015-01-08 14:45:00,54.23,54.24,54.22,54.24,48400.0,42.2246,42.2324,42.2168,42.2324,48400.0
2015-01-08 14:50:00,54.23,54.24,54.19,54.2,60200.0,42.2246,42.2324,42.1934,42.2012,60200.0
2015-01-08 14:55:00,54.2,54.23,54.18,54.18,70800.0,42.2012,42.2246,42.1856,42.1856,70800.0
2015-01-08 15:00:00,54.18,54.23,54.18,54.21,99600.0,42.1856,42.2246,42.1856,42.209,99600.0
2015-01-08 15:05:00,54.21,54.22,54.14,54.16,109400.0,42.209,42.2168,42.1545,42.1701,109400.0
2015-01-08 15:10:00,54.16,54.22,54.15,54.22,117400.0,42.1701,42.2168,42.1623,42.2168,117400.0
2015-01-08 15:15:00,54.22,54.25,54.21,54.25,169800.0,42.2168,42.2401,42.209,42.2401,169800.0
2015-01-08 15:20:00,54.25,54.26,54.2,54.25,113900.0,42.2401,42.2479,42.2012,42.2401,113900.0
2015-01-08 15:25:00,54.25,54.27,54.25,54.27,93100.0,42.2401,42.2557,42.2401,42.2557,93100.0
2015-01-08 15:30:00,54.27,54.28,54.18,54.2,165300.0,42.2557,42.2635,42.1856,42.2012,165300.0
2015-01-08 15:35:00,54.2,54.22,54.17,54.19,274100.0,42.2012,42.2168,42.1779,42.1934,274100.0
2015-01-08 15:40:00,54.18,54.19,54.14,54.15,203000.0,42.1856,42.1934,42.1545,42.1623,203000.0
2015-01-08 15:45:00,54.15,54.2,54.14,54.17,223400.0,42.1623,42.2012,42.1545,42.1779,223400.0
2015-01-08 15:50:00,54.18,54.18,54.14,54.17,271500.0,42.1856,42.1856,42.1545,42.1779,271500.0
2015-01-08 15:55:00,54.18,54.24,54.14,54.23,504300.0,42.1856,42.2324,42.1545,42.2246,504300.0
2015-01-09 09:30:00,54.2,54.29,54.06,54.06,118500.0,42.2012,42.2713,42.0922,42.0922,118500.0
2015-01-09 09:35:00,54.06,54.16,54.03,54.09,79700.0,42.0922,42.1701,42.0688,42.1156,79700.0
2015-01-09 09:40:00,54.09,54.17,54.08,54.13,103900.0,42.1156,42.1779,42.1078,42.1467,103900.0
2015-01-09 09:45:00,54.13,54.16,53.86,53.87,159700.0,42.1467,42.1701,41.9365,41.9443,159700.0
2015-01-09 09:50:00,53.87,53.89,53.79,53.85,79000.0,41.9443,41.9598,41.882,41.9287,79000.0
2015-01-09 09:55:00,53.84,53.87,53.64,53.7,125900.0,41.9209,41.9443,41.7652,41.8119,125900.0
2015-01-09 10:00:00,53.7,53.7,53.56,53.62,141900.0,41.8119,41.8119,41.7029,41.7496,141900.0
2015-01-09 10:05:00,53.63,53.86,53.62,53.84,138200.0,41.7574,41.9365,41.7496,41.9209,138200.0
2015-01-09 10:10:00,53.84,53.88,53.77,53.8,117800.0,41.9209,41.9521,41.8664,41.8898,117800.0
2015-01-09 10:15:00,53.8,53.81,53.7,53.73,52500.0,41.8898,41.8976,41.8119,41.8353,52500.0
2015-01-09 10:20:00,53.74,53.75,53.64,53.66,35700.0,41.843,41.8508,41.7652,41.7808,35700.0
2015-01-09 10:25:00,53.66,53.68,53.54,53.58,61700.0,41.7808,41.7963,41.6873,41.7185,61700.0
2015-01-09 10:30:00,53.58,53.58,53.48,53.52,106500.0,41.7185,41.7185,41.6406,41.6718,106500.0
2015-01-09 10:35:00,53.51,53.6,53.47,53.54,49400.0,41.664,41.734,41.6328,41.6873,49400.0
2015-01-09 10:40:00,53.54,53.54,53.46,53.49,41100.0,41.6873,41.6873,41.625,41.6484,41100.0
2015-01-09 10:45:00,53.49,53.58,53.46,53.55,93500.0,41.6484,41.7185,41.625,41.6951,93500.0
2015-01-09 10:50:00,53.55,53.62,53.52,53.53,54400.0,41.6951,41.7496,41.6718,41.6795,54400.0
2015-01-09 10:55:00,53.53,53.58,53.51,53.54,66900.0,41.6795,41.7185,41.664,41.6873,66900.0
2015-01-09 11:00:00,53.54,53.54,53.39,53.4,140800.0,41.6873,41.6873,41.5705,41.5783,140800.0
2015-01-09 11:05:00,53.41,53.46,53.34,53.35,99400.0,41.5861,41.625,41.5316,41.5394,99400.0
2015-01-09 11:10:00,53.34,53.34,53.23,53.25,59800.0,41.5316,41.5316,41.446,41.4615,59800.0
2015-01-09 11:15:00,53.26,53.29,53.23,53.27,68300.0,41.4693,41.4927,41.446,41.4771,68300.0
2015-01-09 11:20:00,53.27,53.27,53.16,53.26,65000.0,41.4771,41.4771,41.3914,41.4693,65000.0
2015-01-09 11:25:00,53.26,53.28,53.16,53.22,75600.0,41.4693,41.4849,41.3914,41.4382,75600.0
2015-01-09 11:30:00,53.21,53.28,53.13,53.28,121500.0,41.4304,41.4849,41.3681,41.4849,121500.0
2015-01-09 11:35:00,53.27,53.31,53.24,53.27,73300.0,41.4771,41.5082,41.4537,41.4771,73300.0
2015-01-09 11:40:00,53.27,53.29,53.2,53.29,37200.0,41.4771,41.4927,41.4226,41.4927,37200.0
2015-01-09 11:45:00,53.29,53.39,53.26,53.36,60900.0,41.4927,41.5705,41.4693,41.5472,60900.0
2015-01-09 11:50:00,53.36,53.38,53.3,53.34,48800.0,41.5472,41.5627,41.5005,41.5316,48800.0
2015-01-09 11:55:00,53.33,53.35,53.26,53.33,40100.0,41.5238,41.5394,41.4693,41.5238,40100.0
2015-01-09 12:00:00,53.32,53.34,53.31,53.31,66900.0,41.516,41.5316,41.5082,41.5082,66900.0
2015-01-09 12:05:00,53.32,53.33,53.26,53.32,60800.0,41.516,41.5238,41.4693,41.516,60800.0
2015-01-09 12:10:00,53.32,53.33,53.28,53.3,41400.0,41.516,41.5238,41.4849,41.5005,41400.0
2015-01-09 12:15:00,53.31,53.33,53.28,53.3,44700.0,41.5082,41.5238,41.4849,41.5005,44700.0
2015-01-09 12:20:00,53.3,53.35,53.26,53.26,89200.0,41.5005,41.5394,41.4693,41.4693,89200.0
2015-01-09 12:25:00,53.26,53.27,53.18,53.21,43900.0,41.4693,41.4771,41.407,41.4304,43900.0
2015-01-09 12:30:00,53.22,53.25,53.12,53.12,41600.0,41.4382,41.4615,41.3603,41.3603,41600.0
2015-01-09 12:35:00,53.11,53.18,53.11,53.16,50800.0,41.3525,41.407,41.3525,41.3914,50800.0
2015-01-09 12:40:00,53.16,53.19,53.14,53.16,34800.0,41.3914,41.4148,41.3759,41.3914,34800.0
2015-01-09 12:45:00,53.17,53.2,53.13,53.15,39200.0,41.3992,41.4226,41.3681,41.3837,39200.0
2015-01-09 12:50:00,53.16,53.16,53.05,53.1,63400.0,41.3914,41.3914,41.3058,41.3447,63400.0
2015-01-09 12:55:00,53.1,53.1,53.0,53.0,72100.0,41.3447,41.3447,41.2669,41.2669,72100.0
2015-01-09 13:00:00,53.0,53.07,52.96,53.07,85000.0,41.2669,41.3214,41.2357,41.3214,85000.0
2015-01-09 13:05:00,53.07,53.07,52.99,53.01,42000.0,41.3214,41.3214,41.2591,41.2747,42000.0
2015-01-09 13:10:00,53.01,53.16,53.01,53.15,80400.0,41.2747,41.3914,41.2747,41.3837,80400.0
2015-01-09 13:15:00,53.15,53.23,53.15,53.22,25400.0,41.3837,41.446,41.3837,41.4382,25400.0
2015-01-09 13:20:00,53.23,53.24,53.14,53.15,28600.0,41.446,41.4537,41.3759,41.3837,28600.0
2015-01-09 13:25:00,53.15,53.15,53.1,53.12,40900.0,41.3837,41.3837,41.3447,41.3603,40900.0
2015-01-09 13:30:00,53.13,53.23,53.13,53.17,43500.0,41.3681,41.446,41.3681,41.3992,43500.0
2015-01-09 13:35:00,53.18,53.2,53.15,53.15,30800.0,41.407,41.4226,41.3837,41.3837,30800.0
2015-01-09 13:40:00,53.16,53.17,53.06,53.1,36200.0,41.3914,41.3992,41.3136,41.3447,36200.0
2015-01-09 13:45:00,53.1,53.2,53.08,53.18,41300.0,41.3447,41.4226,41.3292,41.407,41300.0
2015-01-09 13:50:00,53.17,53.24,53.16,53.2,27800.0,41.3992,41.4537,41.3914,41.4226,27800.0
2015-01-09 13:55:00,53.2,53.21,53.16,53.16,36700.0,41.4226,41.4304,41.3914,41.3914,36700.0
2015-01-09 14:00:00,53.16,53.16,53.1,53.14,37600.0,41.3914,41.3914,41.3447,41.3759,37600.0
2015-01-09 14:05:00,53.14,53.23,53.11,53.22,57800.0,41.3759,41.446,41.3525,41.4382,57800.0
2015-01-09 14:10:00,53.22,53.25,53.21,53.22,38300.0,41.4382,41.4615,41.4304,41.4382,38300.0
2015-01-09 14:15:00,53.22,53.24,53.17,53.22,34700.0,41.4382,41.4537,41.3992,41.4382,34700.0
2015-01-09 14:20:00,53.21,53.23,53.17,53.23,38800.0,41.4304,41.446,41.3992,41.446,38800.0
2015-01-09 14:25:00,53.23,53.25,53.19,53.19,36600.0,41.446,41.4615,41.4148,41.4148,36600.0
2015-01-09 14:30:00,53.19,53.23,53.16,53.23,44100.0,41.4148,41.446,41.3914,41.446,44100.0
2015-01-09 14:35:00,53.23,53.35,53.22,53.35,36700.0,41.446,41.5394,41.4382,41.5394,36700.0
2015-01-09 14:40:00,53.35,53.39,53.34,53.35,64100.0,41.5394,41.5705,41.5316,41.5394,64100.0
2015-01-09 14:45:00,53.34,53.36,53.22,53.22,60700.0,41.5316,41.5472,41.4382,41.4382,60700.0
2015-01-09 14:50:00,53.22,53.3,53.22,53.27,43200.0,41.4382,41.5005,41.4382,41.4771,43200.0
2015-01-09 14:55:00,53.27,53.31,53.23,53.31,47500.0,41.4771,41.5082,41.446,41.5082,47500.0
2015-01-09 15:00:00,53.32,53.37,53.28,53.36,62100.0,41.516,41.555,41.4849,41.5472,62100.0
2015-01-09 15:05:00,53.36,53.4,53.34,53.38,67400.0,41.5472,41.5783,41.5316,41.5627,67400.0
2015-01-09 15:10:00,53.38,53.48,53.37,53.48,94100.0,41.5627,41.6406,41.555,41.6406,94100.0
2015-01-09 15:15:00,53.47,53.5,53.45,53.48,77500.0,41.6328,41.6562,41.6172,41.6406,77500.0
2015-01-09 15:20:00,53.48,53.5,53.43,53.45,62500.0,41.6406,41.6562,41.6017,41.6172,62500.0
2015-01-09 15:25:00,53.44,53.48,53.34,53.37,82900.0,41.6095,41.6406,41.5316,41.555,82900.0
2015-01-09 15:30:00,53.37,53.4,53.28,53.39,113200.0,41.555,41.5783,41.4849,41.5705,113200.0
2015-01-09 15:35:00,53.38,53.41,53.35,53.37,82500.0,41.5627,41.5861,41.5394,41.555,82500.0
2015-01-09 15:40:00,53.37,53.45,53.36,53.45,103400.0,41.555,41.6172,41.5472,41.6172,103400.0
2015-01-09 15:45:00,53.45,53.49,53.42,53.46,253600.0,41.6172,41.6484,41.5939,41.625,253600.0
2015-01-09 15:50:00,53.47,53.47,53.36,53.38,173500.0,41.6328,41.6328,41.5472,41.5627,173500.0
2015-01-09 15:55:00,53.38,53.39,53.32,53.33,288300.0,41.5627,41.5705,41.516,41.5238,288300.0
2015-01-12 09:30:00,53.14,53.22,52.66,52.85,382400.0,41.3759,41.4382,41.0021,41.1501,382400.0
2015-01-12 09:35:00,52.86,52.9,52.6,52.63,131800.0,41.1579,41.189,40.9554,40.9788,131800.0
2015-01-12 09:40:00,52.64,52.64,52.4,52.52,232300.0,40.9866,40.9866,40.7997,40.8931,232300.0
2015-01-12 09:45:00,52.51,52.61,52.28,52.29,142000.0,40.8853,40.9632,40.7063,40.714,142000.0
2015-01-12 09:50:00,52.28,52.51,52.28,52.42,98400.0,40.7063,40.8853,40.7063,40.8153,98400.0
2015-01-12 09:55:00,52.41,52.42,52.19,52.32,364800.0,40.8075,40.8153,40.6362,40.7374,364800.0
2015-01-12 10:00:00,52.33,52.35,52.21,52.34,114100.0,40.7452,40.7608,40.6518,40.753,114100.0
2015-01-12 10:05:00,52.33,52.42,52.31,52.39,96700.0,40.7452,40.8153,40.7296,40.7919,96700.0
2015-01-12 10:10:00,52.39,52.39,52.27,52.29,106100.0,40.7919,40.7919,40.6985,40.714,106100.0
2015-01-12 10:15:00,52.29,52.44,52.29,52.43,64800.0,40.714,40.8308,40.714,40.8231,64800.0
2015-01-12 10:20:00,52.43,52.44,52.26,52.31,55700.0,40.8231,40.8308,40.6907,40.7296,55700.0
2015-01-12 10:25:00,52.29,52.41,52.27,52.31,80500.0,40.714,40.8075,40.6985,40.7296,80500.0
2015-01-12 10:30:00,52.3,52.35,52.28,52.29,107500.0,40.7218,40.7608,40.7063,40.714,107500.0
2015-01-12 10:35:00,52.29,52.43,52.28,52.43,86700.0,40.714,40.8231,40.7063,40.8231,86700.0
2015-01-12 10:40:00,52.42,52.49,52.39,52.4,60000.0,40.8153,40.8698,40.7919,40.7997,60000.0
2015-01-12 10:45:00,52.41,52.46,52.39,52.4,109500.0,40.8075,40.8464,40.7919,40.7997,109500.0
2015-01-12 10:50:00,52.4,52.4,52.31,52.32,46900.0,40.7997,40.7997,40.7296,40.7374,46900.0
2015-01-12 10:55:00,52.32,52.44,52.3,52.43,82400.0,40.7374,40.8308,40.7218,40.8231,82400.0
2015-01-12 11:00:00,52.44,52.59,52.44,52.59,107800.0,40.8308,40.9476,40.8308,40.9476,107800.0
2015-01-12 11:05:00,52.58,52.6,52.55,52.57,73500.0,40.9398,40.9554,40.9165,40.9321,73500.0
2015-01-12 11:10:00,52.57,52.68,52.56,52.58,59400.0,40.9321,41.0177,40.9243,40.9398,59400.0
2015-01-12 11:15:00,52.59,52.6,52.52,52.53,76800.0,40.9476,40.9554,40.8931,40.9009,76800.0
2015-01-12 11:20:00,52.53,52.63,52.5,52.62,64800.0,40.9009,40.9788,40.8776,40.971,64800.0
2015-01-12 11:25:00,52.62,52.62,52.55,52.55,62100.0,40.971,40.971,40.9165,40.9165,62100.0
2015-01-12 11:30:00,52.56,52.61,52.52,52.56,57300.0,40.9243,40.9632,40.8931,40.9243,57300.0
2015-01-12 11:35:00,52.55,52.62,52.53,52.61,42200.0,40.9165,40.971,40.9009,40.9632,42200.0
2015-01-12 11:40:00,52.61,52.62,52.57,52.57,78200.0,40.9632,40.971,40.9321,40.9321,78200.0
2015-01-12 11:45:00,52.58,52.58,52.44,52.44,54800.0,40.9398,40.9398,40.8308,40.8308,54800.0
2015-01-12 11:50:00,52.43,52.47,52.36,52.43,57300.0,40.8231,40.8542,40.7686,40.8231,57300.0
2015-01-12 11:55:00,52.42,52.52,52.41,52.51,36900.0,40.8153,40.8931,40.8075,40.8853,36900.0
2015-01-12 12:00:00,52.5,52.58,52.5,52.55,82500.0,40.8776,40.9398,40.8776,40.9165,82500.0
2015-01-12 12:05:00,52.55,52.56,52.47,52.47,46800.0,40.9165,40.9243,40.8542,40.8542,46800.0
2015-01-12 12:10:00,52.47,52.49,52.45,52.48,64300.0,40.8542,40.8698,40.8386,40.862,64300.0
2015-01-12 12:15:00,52.48,52.5,52.38,52.45,140000.0,40.862,40.8776,40.7841,40.8386,140000.0
2015-01-12 12:20:00,52.45,52.54,52.44,52.54,52900.0,40.8386,40.9087,40.8308,40.9087,52900.0
2015-01-12 12:25:00,52.53,52.54,52.43,52.46,62300.0,40.9009,40.9087,40.8231,40.8464,62300.0
2015-01-12 12:30:00,52.47,52.54,52.45,52.54,42400.0,40.8542,40.9087,40.8386,40.9087,42400.0
2015-01-12 12:35:00,52.54,52.55,52.52,52.54,83600.0,40.9087,40.9165,40.8931,40.9087,83600.0
2015-01-12 12:40:00,52.54,52.55,52.43,52.43,46000.0,40.9087,40.9165,40.8231,40.8231,46000.0
2015-01-12 12:45:00,52.43,52.48,52.4,52.43,37200.0,40.8231,40.862,40.7997,40.8231,37200.0
2015-01-12 12:50:00,52.43,52.43,52.34,52.38,65900.0,40.8231,40.8231,40.753,40.7841,65900.0
2015-01-12 12:55:00,52.37,52.42,52.34,52.35,78200.0,40.7763,40.8153,40.753,40.7608,78200.0
2015-01-12 13:00:00,52.35,52.41,52.34,52.36,55800.0,40.7608,40.8075,40.753,40.7686,55800.0
2015-01-12 13:05:00,52.37,52.39,52.28,52.37,54100.0,40.7763,40.7919,40.7063,40.7763,54100.0
2015-01-12 13:10:00,52.37,52.38,52.3,52.34,57400.0,40.7763,40.7841,40.7218,40.753,57400.0
2015-01-12 13:15:00,52.34,52.35,52.3,52.3,36700.0,40.753,40.7608,40.7218,40.7218,36700.0
2015-01-12 13:20:00,52.31,52.32,52.25,52.28,58400.0,40.7296,40.7374,40.6829,40.7063,58400.0
2015-01-12 13:25:00,52.28,52.31,52.23,52.23,42500.0,40.7063,40.7296,40.6673,40.6673,42500.0
2015-01-12 13:30:00,52.23,52.27,52.22,52.26,46400.0,40.6673,40.6985,40.6595,40.6907,46400.0
2015-01-12 13:35:00,52.27,52.34,52.25,52.32,116300.0,40.6985,40.753,40.6829,40.7374,116300.0
2015-01-12 13:40:00,52.32,52.34,52.27,52.34,44000.0,40.7374,40.753,40.6985,40.753,44000.0
2015-01-12 13:45:00,52.34,52.35,52.31,52.32,28300.0,40.753,40.7608,40.7296,40.7374,28300.0
2015-01-12 13:50:00,52.32,52.35,52.31,52.34,22600.0,40.7374,40.7608,40.7296,40.753,22600.0
2015-01-12 13:55:00,52.34,52.36,52.33,52.35,34500.0,40.753,40.7686,40.7452,40.7608,34500.0
2015-01-12 14:00:00,52.35,52.4,52.34,52.37,34800.0,40.7608,40.7997,40.753,40.7763,34800.0
2015-01-12 14:05:00,52.37,52.38,52.34,52.37,83300.0,40.7763,40.7841,40.753,40.7763,83300.0
2015-01-12 14:10:00,52.38,52.39,52.35,52.36,54400.0,40.7841,40.7919,40.7608,40.7686,54400.0
2015-01-12 14:15:00,52.37,52.37,52.31,52.32,39900.0,40.7763,40.7763,40.7296,40.7374,39900.0
2015-01-12 14:20:00,52.32,52.34,52.27,52.28,63300.0,40.7374,40.753,40.6985,40.7063,63300.0
2015-01-12 14:25:00,52.28,52.31,52.19,52.22,86100.0,40.7063,40.7296,40.6362,40.6595,86100.0
2015-01-12 14:30:00,52.22,52.24,52.18,52.24,71500.0,40.6595,40.6751,40.6284,40.6751,71500.0
2015-01-12 14:35:00,52.25,52.25,52.15,52.15,48300.0,40.6829,40.6829,40.605,40.605,48300.0
2015-01-12 14:40:00,52.15,52.23,52.14,52.2,69700.0,40.605,40.6673,40.5973,40.644,69700.0
2015-01-12 14:45:00,52.21,52.27,52.17,52.27,64900.0,40.6518,40.6985,40.6206,40.6985,64900.0
2015-01-12 14:50:00,52.27,52.27,52.2,52.26,59500.0,40.6985,40.6985,40.644,40.6907,59500.0
2015-01-12 14:55:00,52.26,52.35,52.25,52.33,78800.0,40.6907,40.7608,40.6829,40.7452,78800.0
2015-01-12 15:00:00,52.32,52.4,52.31,52.38,80100.0,40.7374,40.7997,40.7296,40.7841,80100.0
2015-01-12 15:05:00,52.37,52.39,52.33,52.37,95800.0,40.7763,40.7919,40.7452,40.7763,95800.0
2015-01-12 15:10:00,52.37,52.4,52.36,52.37,71300.0,40.7763,40.7997,40.7686,40.7763,71300.0
2015-01-12 15:15:00,52.37,52.5,52.36,52.43,115000.0,40.7763,40.8776,40.7686,40.8231,115000.0
2015-01-12 15:20:00,52.43,52.44,52.31,52.32,85400.0,40.8231,40.8308,40.7296,40.7374,85400.0
2015-01-12 15:25:00,52.32,52.36,52.28,52.33,123400.0,40.7374,40.7686,40.7063,40.7452,123400.0
2015-01-12 15:30:00,52.32,52.36,52.27,52.3,139300.0,40.7374,40.7686,40.6985,40.7218,139300.0
2015-01-12 15:35:00,52.31,52.31,52.25,52.3,118700.0,40.7296,40.7296,40.6829,40.7218,118700.0
2015-01-12 15:40:00,52.3,52.39,52.3,52.37,141400.0,40.7218,40.7919,40.7218,40.7763,141400.0
2015-01-12 15:45:00,52.38,52.49,52.37,52.41,288200.0,40.7841,40.8698,40.7763,40.8075,288200.0
2015-01-12 15:50:00,52.41,52.44,52.39,52.43,204000.0,40.8075,40.8308,40.7919,40.8231,204000.0
2015-01-12 15:55:00,52.44,52.46,52.34,52.37,302900.0,40.8308,40.8464,40.753,40.7763,302900.0
2015-01-13 09:30:00,52.6,53.03,52.6,53.0,139000.0,40.9554,41.2902,40.9554,41.2669,139000.0
2015-01-13 09:35:00,53.02,53.03,52.77,52.8,119700.0,41.2824,41.2902,41.0878,41.1111,119700.0
2015-01-13 09:40:00,52.8,52.96,52.8,52.88,207900.0,41.1111,41.2357,41.1111,41.1734,207900.0
2015-01-13 09:45:00,52.88,52.99,52.86,52.99,87900.0,41.1734,41.2591,41.1579,41.2591,87900.0
2015-01-13 09:50:00,52.99,53.03,52.89,52.9,111700.0,41.2591,41.2902,41.1812,41.189,111700.0
2015-01-13 09:55:00,52.91,52.93,52.86,52.88,103700.0,41.1968,41.2124,41.1579,41.1734,103700.0
2015-01-13 10:00:00,52.88,52.96,52.87,52.89,101700.0,41.1734,41.2357,41.1656,41.1812,101700.0
2015-01-13 10:05:00,52.89,52.92,52.84,52.91,193900.0,41.1812,41.2046,41.1423,41.1968,193900.0
2015-01-13 10:10:00,52.9,52.92,52.78,52.79,137600.0,41.189,41.2046,41.0956,41.1034,137600.0
2015-01-13 10:15:00,52.79,52.8,52.68,52.7,182100.0,41.1034,41.1111,41.0177,41.0333,182100.0
2015-01-13 10:20:00,52.7,52.79,52.7,52.77,86800.0,41.0333,41.1034,41.0333,41.0878,86800.0
2015-01-13 10:25:00,52.77,52.79,52.68,52.69,123200.0,41.0878,41.1034,41.0177,41.0255,123200.0
2015-01-13 10:30:00,52.69,52.69,52.55,52.64,121600.0,41.0255,41.0255,40.9165,40.9866,121600.0
2015-01-13 10:35:00,52.64,52.65,52.58,52.62,91100.0,40.9866,40.9944,40.9398,40.971,91100.0
2015-01-13 10:40:00,52.63,52.68,52.62,52.67,116900.0,40.9788,41.0177,40.971,41.0099,116900.0
2015-01-13 10:45:00,52.67,52.71,52.65,52.66,173800.0,41.0099,41.0411,40.9944,41.0021,173800.0
2015-01-13 10:50:00,52.67,52.74,52.65,52.65,76100.0,41.0099,41.0644,40.9944,40.9944,76100.0
2015-01-13 10:55:00,52.66,52.69,52.6,52.61,55600.0,41.0021,41.0255,40.9554,40.9632,55600.0
2015-01-13 11:00:00,52.61,52.62,52.44,52.48,244700.0,40.9632,40.971,40.8308,40.862,244700.0
2015-01-13 11:05:00,52.48,52.52,52.44,52.44,173300.0,40.862,40.8931,40.8308,40.8308,173300.0
2015-01-13 11:10:00,52.44,52.46,52.41,52.45,67800.0,40.8308,40.8464,40.8075,40.8386,67800.0
2015-01-13 11:15:00,52.45,52.47,52.39,52.4,96700.0,40.8386,40.8542,40.7919,40.7997,96700.0
2015-01-13 11:20:00,52.41,52.41,52.26,52.29,215500.0,40.8075,40.8075,40.6907,40.714,215500.0
2015-01-13 11:25:00,52.29,52.29,52.21,52.25,190500.0,40.714,40.714,40.6518,40.6829,190500.0
2015-01-13 11:30:00,52.25,52.25,52.17,52.2,130600.0,40.6829,40.6829,40.6206,40.644,130600.0
2015-01-13 11:35:00,52.2,52.21,52.08,52.13,161400.0,40.644,40.6518,40.5505,40.5895,161400.0
2015-01-13 11:40:00,52.13,52.13,52.01,52.01,150300.0,40.5895,40.5895,40.496,40.496,150300.0
2015-01-13 11:45:00,52.02,52.09,52.0,52.08,142700.0,40.5038,40.5583,40.4882,40.5505,142700.0
2015-01-13 11:50:00,52.08,52.09,52.05,52.05,92500.0,40.5505,40.5583,40.5272,40.5272,92500.0
2015-01-13 11:55:00,52.05,52.09,52.0,52.09,98000.0,40.5272,40.5583,40.4882,40.5583,98000.0
2015-01-13 12:00:00,52.09,52.13,51.99,52.0,121700.0,40.5583,40.5895,40.4805,40.4882,121700.0
2015-01-13 12:05:00,52.0,52.0,51.87,51.91,148400.0,40.4882,40.4882,40.387,40.4182,148400.0
2015-01-13 12:10:00,51.91,51.99,51.9,51.97,54300.0,40.4182,40.4805,40.4104,40.4649,54300.0
2015-01-13 12:15:00,51.97,52.0,51.95,51.97,38600.0,40.4649,40.4882,40.4493,40.4649,38600.0
2015-01-13 12:20:00,51.97,51.98,51.76,51.8,139200.0,40.4649,40.4727,40.3014,40.3325,139200.0
2015-01-13 12:25:00,51.81,51.87,51.79,51.84,105400.0,40.3403,40.387,40.3247,40.3637,105400.0
2015-01-13 12:30:00,51.84,51.84,51.78,51.79,101000.0,40.3637,40.3637,40.317,40.3247,101000.0
2015-01-13 12:35:00,51.8,51.84,51.77,51.81,148800.0,40.3325,40.3637,40.3092,40.3403,148800.0
2015-01-13 12:40:00,51.8,51.8,51.71,51.73,118300.0,40.3325,40.3325,40.2624,40.278,118300.0
2015-01-13 12:45:00,51.72,51.74,51.7,51.73,207300.0,40.2702,40.2858,40.2547,40.278,207300.0
2015-01-13 12:50:00,51.74,51.79,51.73,51.76,135100.0,40.2858,40.3247,40.278,40.3014,135100.0
2015-01-13 12:55:00,51.76,51.78,51.67,51.76,153500.0,40.3014,40.317,40.2313,40.3014,153500.0
2015-01-13 13:00:00,51.76,51.84,51.75,51.76,64300.0,40.3014,40.3637,40.2936,40.3014,64300.0
2015-01-13 13:05:00,51.76,51.78,51.71,51.71,100300.0,40.3014,40.317,40.2624,40.2624,100300.0
2015-01-13 13:10:00,51.72,51.78,51.71,51.75,72900.0,40.2702,40.317,40.2624,40.2936,72900.0
2015-01-13 13:15:00,51.74,51.75,51.7,51.71,70400.0,40.2858,40.2936,40.2547,40.2624,70400.0
2015-01-13 13:20:00,51.7,51.7,51.53,51.55,161600.0,40.2547,40.2547,40.1223,40.1379,161600.0
2015-01-13 13:25:00,51.56,51.56,51.37,51.41,196500.0,40.1457,40.1457,39.9977,40.0289,196500.0
2015-01-13 13:30:00,51.4,51.4,51.27,51.37,213500.0,40.0211,40.0211,39.9199,39.9977,213500.0
2015-01-13 13:35:00,51.38,51.38,51.19,51.19,230900.0,40.0055,40.0055,39.8576,39.8576,230900.0
2015-01-13 13:40:00,51.19,51.24,51.14,51.2,110200.0,39.8576,39.8965,39.8186,39.8654,110200.0
2015-01-13 13:45:00,51.19,51.3,51.17,51.23,128800.0,39.8576,39.9432,39.842,39.8887,128800.0
2015-01-13 13:50:00,51.23,51.25,50.9,50.98,285600.0,39.8887,39.9043,39.6318,39.6941,285600.0
2015-01-13 13:55:00,51.0,51.11,50.95,51.04,212400.0,39.7096,39.7953,39.6707,39.7408,212400.0
2015-01-13 14:00:00,51.03,51.09,50.96,51.07,163000.0,39.733,39.7797,39.6785,39.7641,163000.0
2015-01-13 14:05:00,51.06,51.07,50.92,51.02,148600.0,39.7563,39.7641,39.6473,39.7252,148600.0
2015-01-13 14:10:00,51.02,51.06,50.88,50.94,172400.0,39.7252,39.7563,39.6162,39.6629,172400.0
2015-01-13 14:15:00,50.94,51.11,50.9,51.09,232000.0,39.6629,39.7953,39.6318,39.7797,232000.0
2015-01-13 14:20:00,51.09,51.25,51.09,51.23,184100.0,39.7797,39.9043,39.7797,39.8887,184100.0
2015-01-13 14:25:00,51.23,51.4,51.22,51.39,237100.0,39.8887,40.0211,39.8809,40.0133,237100.0
2015-01-13 14:30:00,51.37,51.42,51.35,51.4,92900.0,39.9977,40.0366,39.9821,40.0211,92900.0
2015-01-13 14:35:00,51.41,51.54,51.4,51.51,147900.0,40.0289,40.1301,40.0211,40.1067,147900.0
2015-01-13 14:40:00,51.5,51.63,51.48,51.62,200400.0,40.0989,40.2002,40.0834,40.1924,200400.0
2015-01-13 14:45:00,51.62,51.68,51.61,51.62,150500.0,40.1924,40.2391,40.1846,40.1924,150500.0
2015-01-13 14:50:00,51.63,51.78,51.62,51.78,260100.0,40.2002,40.317,40.1924,40.317,260100.0
2015-01-13 14:55:00,51.78,51.83,51.55,51.57,265800.0,40.317,40.3559,40.1379,40.1534,265800.0
2015-01-13 15:00:00,51.56,51.61,51.46,51.48,268800.0,40.1457,40.1846,40.0678,40.0834,268800.0
2015-01-13 15:05:00,51.49,51.5,51.36,51.37,141100.0,40.0912,40.0989,39.9899,39.9977,141100.0
2015-01-13 15:10:00,51.37,51.6,51.37,51.59,136000.0,39.9977,40.1768,39.9977,40.169,136000.0
2015-01-13 15:15:00,51.59,51.69,51.58,51.62,140800.0,40.169,40.2469,40.1612,40.1924,140800.0
2015-01-13 15:20:00,51.63,51.71,51.57,51.71,202300.0,40.2002,40.2624,40.1534,40.2624,202300.0
2015-01-13 15:25:00,51.71,51.77,51.64,51.65,265500.0,40.2624,40.3092,40.2079,40.2157,265500.0
2015-01-13 15:30:00,51.66,51.84,51.64,51.79,293100.0,40.2235,40.3637,40.2079,40.3247,293100.0
2015-01-13 15:35:00,51.8,52.0,51.8,52.0,258900.0,40.3325,40.4882,40.3325,40.4882,258900.0
2015-01-13 15:40:00,52.0,52.03,51.89,51.94,266900.0,40.4882,40.5116,40.4026,40.4415,266900.0
2015-01-13 15:45:00,51.95,51.96,51.82,51.83,242700.0,40.4493,40.4571,40.3481,40.3559,242700.0
2015-01-13 15:50:00,51.83,51.86,51.77,51.8,413400.0,40.3559,40.3792,40.3092,40.3325,413400.0
2015-01-13 15:55:00,51.81,51.9,51.78,51.88,402800.0,40.3403,40.4104,40.317,40.3948,402800.0
2015-01-14 09:30:00,51.03,51.17,50.93,51.01,222400.0,39.733,39.842,39.6551,39.7174,222400.0
2015-01-14 09:35:00,51.02,51.15,50.96,51.01,181900.0,39.7252,39.8264,39.6785,39.7174,181900.0
2015-01-14 09:40:00,51.02,51.27,50.98,51.18,239200.0,39.7252,39.9199,39.6941,39.8498,239200.0
2015-01-14 09:45:00,51.18,51.23,51.13,51.16,129800.0,39.8498,39.8887,39.8108,39.8342,129800.0
2015-01-14 09:50:00,51.16,51.17,51.03,51.05,172500.0,39.8342,39.842,39.733,39.7486,172500.0
2015-01-14 09:55:00,51.05,51.1,50.99,51.01,146500.0,39.7486,39.7875,39.7018,39.7174,146500.0
2015-01-14 10:00:00,51.01,51.12,50.96,51.02,180100.0,39.7174,39.8031,39.6785,39.7252,180100.0
2015-01-14 10:05:00,51.02,51.27,51.0,51.24,142100.0,39.7252,39.9199,39.7096,39.8965,142100.0
2015-01-14 10:10:00,51.24,51.29,51.2,51.25,196700.0,39.8965,39.9354,39.8654,39.9043,196700.0
2015-01-14 10:15:00,51.26,51.28,51.14,51.19,175400.0,39.9121,39.9276,39.8186,39.8576,175400.0
2015-01-14 10:20:00,51.19,51.21,51.16,51.17,79800.0,39.8576,39.8731,39.8342,39.842,79800.0
2015-01-14 10:25:00,51.16,51.3,51.11,51.3,79500.0,39.8342,39.9432,39.7953,39.9432,79500.0
2015-01-14 10:30:00,51.29,51.29,51.09,51.13,97900.0,39.9354,39.9354,39.7797,39.8108,97900.0
2015-01-14 10:35:00,51.13,51.23,51.1,51.14,93800.0,39.8108,39.8887,39.7875,39.8186,93800.0
2015-01-14 10:40:00,51.14,51.29,51.12,51.25,82500.0,39.8186,39.9354,39.8031,39.9043,82500.0
2015-01-14 10:45:00,51.26,51.31,51.21,51.22,81400.0,39.9121,39.951,39.8731,39.8809,81400.0
2015-01-14 10:50:00,51.22,51.25,51.11,51.12,118300.0,39.8809,39.9043,39.7953,39.8031,118300.0
2015-01-14 10:55:00,51.13,51.22,51.12,51.21,77300.0,39.8108,39.8809,39.8031,39.8731,77300.0
2015-01-14 11:00:00,51.21,51.23,51.1,51.13,103200.0,39.8731,39.8887,39.7875,39.8108,103200.0
2015-01-14 11:05:00,51.14,51.15,51.02,51.05,76900.0,39.8186,39.8264,39.7252,39.7486,76900.0
2015-01-14 11:10:00,51.06,51.08,51.01,51.03,80500.0,39.7563,39.7719,39.7174,39.733,80500.0
2015-01-14 11:15:00,51.03,51.07,51.02,51.02,61400.0,39.733,39.7641,39.7252,39.7252,61400.0
2015-01-14 11:20:00,51.01,51.03,50.93,50.98,446300.0,39.7174,39.733,39.6551,39.6941,446300.0
2015-01-14 11:25:00,50.97,50.99,50.86,50.88,81300.0,39.6863,39.7018,39.6006,39.6162,81300.0
2015-01-14 11:30:00,50.88,50.94,50.82,50.85,92100.0,39.6162,39.6629,39.5695,39.5928,92100.0
2015-01-14 11:35:00,50.85,50.89,50.8,50.89,94300.0,39.5928,39.624,39.5539,39.624,94300.0
2015-01-14 11:40:00,50.89,50.98,50.87,50.9,87900.0,39.624,39.6941,39.6084,39.6318,87900.0
2015-01-14 11:45:00,50.9,51.02,50.9,50.91,45300.0,39.6318,39.7252,39.6318,39.6396,45300.0
2015-01-14 11:50:00,50.9,50.96,50.83,50.86,58900.0,39.6318,39.6785,39.5773,39.6006,58900.0
2015-01-14 11:55:00,50.85,50.88,50.8,50.8,48000.0,39.5928,39.6162,39.5539,39.5539,48000.0
2015-01-14 12:00:00,50.8,50.93,50.8,50.92,68500.0,39.5539,39.6551,39.5539,39.6473,68500.0
2015-01-14 12:05:00,50.92,50.92,50.85,50.87,65600.0,39.6473,39.6473,39.5928,39.6084,65600.0
2015-01-14 12:10:00,50.86,50.88,50.83,50.88,75200.0,39.6006,39.6162,39.5773,39.6162,75200.0
2015-01-14 12:15:00,50.87,50.92,50.84,50.86,105000.0,39.6084,39.6473,39.585,39.6006,105000.0
2015-01-14 12:20:00,50.85,50.98,50.84,50.93,77700.0,39.5928,39.6941,39.585,39.6551,77700.0
2015-01-14 12:25:00,50.93,50.94,50.87,50.9,48800.0,39.6551,39.6629,39.6084,39.6318,48800.0
2015-01-14 12:30:00,50.89,50.96,50.87,50.93,133600.0,39.624,39.6785,39.6084,39.6551,133600.0
2015-01-14 12:35:00,50.92,50.93,50.86,50.88,60300.0,39.6473,39.6551,39.6006,39.6162,60300.0
2015-01-14 12:40:00,50.88,50.91,50.8,50.8,59900.0,39.6162,39.6396,39.5539,39.5539,59900.0
2015-01-14 12:45:00,50.8,50.85,50.78,50.82,98800.0,39.5539,39.5928,39.5383,39.5695,98800.0
2015-01-14 12:50:00,50.82,50.82,50.71,50.73,58400.0,39.5695,39.5695,39.4838,39.4994,58400.0
2015-01-14 12:55:00,50.73,50.8,50.69,50.79,59000.0,39.4994,39.5539,39.4683,39.5461,59000.0
2015-01-14 13:00:00,50.78,50.85,50.74,50.79,83600.0,39.5383,39.5928,39.5072,39.5461,83600.0
2015-01-14 13:05:00,50.79,50.8,50.7,50.7,67500.0,39.5461,39.5539,39.476,39.476,67500.0
2015-01-14 13:10:00,50.7,50.7,50.63,50.63,53400.0,39.476,39.476,39.4215,39.4215,53400.0
2015-01-14 13:15:00,50.63,50.71,50.62,50.7,111500.0,39.4215,39.4838,39.4138,39.476,111500.0
2015-01-14 13:20:00,50.69,50.69,50.6,50.6,31200.0,39.4683,39.4683,39.3982,39.3982,31200.0
2015-01-14 13:25:00,50.6,50.65,50.54,50.62,52100.0,39.3982,39.4371,39.3515,39.4138,52100.0
2015-01-14 13:30:00,50.62,50.68,50.58,50.64,81900.0,39.4138,39.4605,39.3826,39.4293,81900.0
2015-01-14 13:35:00,50.64,50.66,50.57,50.58,47600.0,39.4293,39.4449,39.3748,39.3826,47600.0
2015-01-14 13:40:00,50.57,50.58,50.5,50.5,101700.0,39.3748,39.3826,39.3203,39.3203,101700.0
2015-01-14 13:45:00,50.5,50.61,50.47,50.59,95300.0,39.3203,39.406,39.297,39.3904,95300.0
2015-01-14 13:50:00,50.59,50.59,50.5,50.55,65400.0,39.3904,39.3904,39.3203,39.3592,65400.0
2015-01-14 13:55:00,50.55,50.62,50.52,50.62,50000.0,39.3592,39.4138,39.3359,39.4138,50000.0
2015-01-14 14:00:00,50.62,50.68,50.61,50.68,75600.0,39.4138,39.4605,39.406,39.4605,75600.0
2015-01-14 14:05:00,50.67,50.67,50.57,50.59,75100.0,39.4527,39.4527,39.3748,39.3904,75100.0
2015-01-14 14:10:00,50.58,50.75,50.56,50.74,138900.0,39.3826,39.515,39.367,39.5072,138900.0
2015-01-14 14:15:00,50.74,50.87,50.74,50.86,149100.0,39.5072,39.6084,39.5072,39.6006,149100.0
2015-01-14 14:20:00,50.87,50.91,50.86,50.88,181100.0,39.6084,39.6396,39.6006,39.6162,181100.0
2015-01-14 14:25:00,50.88,50.92,50.87,50.9,175700.0,39.6162,39.6473,39.6084,39.6318,175700.0
2015-01-14 14:30:00,50.91,50.99,50.86,50.92,176100.0,39.6396,39.7018,39.6006,39.6473,176100.0
2015-01-14 14:35:00,50.93,50.98,50.89,50.96,142600.0,39.6551,39.6941,39.624,39.6785,142600.0
2015-01-14 14:40:00,50.96,51.01,50.88,50.88,95900.0,39.6785,39.7174,39.6162,39.6162,95900.0
2015-01-14 14:45:00,50.88,50.93,50.86,50.89,83200.0,39.6162,39.6551,39.6006,39.624,83200.0
2015-01-14 14:50:00,50.88,50.88,50.8,50.81,76100.0,39.6162,39.6162,39.5539,39.5617,76100.0
2015-01-14 14:55:00,50.81,50.9,50.8,50.85,73400.0,39.5617,39.6318,39.5539,39.5928,73400.0
2015-01-14 15:00:00,50.85,50.92,50.83,50.9,113600.0,39.5928,39.6473,39.5773,39.6318,113600.0
2015-01-14 15:05:00,50.9,50.97,50.84,50.89,157100.0,39.6318,39.6863,39.585,39.624,157100.0
2015-01-14 15:10:00,50.9,50.99,50.82,50.99,113100.0,39.6318,39.7018,39.5695,39.7018,113100.0
2015-01-14 15:15:00,50.99,51.21,50.98,51.19,191500.0,39.7018,39.8731,39.6941,39.8576,191500.0
2015-01-14 15:20:00,51.19,51.29,51.13,51.2,187000.0,39.8576,39.9354,39.8108,39.8654,187000.0
2015-01-14 15:25:00,51.19,51.3,51.11,51.22,198600.0,39.8576,39.9432,39.7953,39.8809,198600.0
2015-01-14 15:30:00,51.22,51.28,51.08,51.16,209800.0,39.8809,39.9276,39.7719,39.8342,209800.0
2015-01-14 15:35:00,51.16,51.26,51.11,51.26,178700.0,39.8342,39.9121,39.7953,39.9121,178700.0
2015-01-14 15:40:00,51.26,51.37,51.25,51.3,306000.0,39.9121,39.9977,39.9043,39.9432,306000.0
2015-01-14 15:45:00,51.31,51.41,51.27,51.4,311900.0,39.951,40.0289,39.9199,40.0211,311900.0
2015-01-14 15:50:00,51.39,51.43,51.35,51.4,231400.0,40.0133,40.0444,39.9821,40.0211,231400.0
2015-01-14 15:55:00,51.4,51.44,51.34,51.37,408400.0,40.0211,40.0522,39.9744,39.9977,408400.0
2015-01-15 09:30:00,51.38,51.54,51.21,51.21,155900.0,40.0055,40.1301,39.8731,39.8731,155900.0
2015-01-15 09:35:00,51.2,51.22,50.93,50.96,93900.0,39.8654,39.8809,39.6551,39.6785,93900.0
2015-01-15 09:40:00,50.96,51.03,50.85,50.9,92800.0,39.6785,39.733,39.5928,39.6318,92800.0
2015-01-15 09:45:00,50.9,51.0,50.82,50.83,98500.0,39.6318,39.7096,39.5695,39.5773,98500.0
2015-01-15 09:50:00,50.82,51.0,50.82,50.92,93500.0,39.5695,39.7096,39.5695,39.6473,93500.0
2015-01-15 09:55:00,50.91,50.96,50.81,50.92,66900.0,39.6396,39.6785,39.5617,39.6473,66900.0
2015-01-15 10:00:00,50.91,50.97,50.83,50.87,79600.0,39.6396,39.6863,39.5773,39.6084,79600.0
2015-01-15 10:05:00,50.87,51.0,50.84,50.97,73000.0,39.6084,39.7096,39.585,39.6863,73000.0
2015-01-15 10:10:00,50.97,50.99,50.84,50.97,91900.0,39.6863,39.7018,39.585,39.6863,91900.0
2015-01-15 10:15:00,50.96,51.15,50.94,51.13,66100.0,39.6785,39.8264,39.6629,39.8108,66100.0
2015-01-15 10:20:00,51.15,51.2,51.09,51.2,69500.0,39.8264,39.8654,39.7797,39.8654,69500.0
2015-01-15 10:25:00,51.21,51.25,51.16,51.24,69200.0,39.8731,39.9043,39.8342,39.8965,69200.0
2015-01-15 10:30:00,51.24,51.44,51.24,51.38,75500.0,39.8965,40.0522,39.8965,40.0055,75500.0
2015-01-15 10:35:00,51.38,51.38,51.25,51.27,62000.0,40.0055,40.0055,39.9043,39.9199,62000.0
2015-01-15 10:40:00,51.27,51.28,51.19,51.21,46600.0,39.9199,39.9276,39.8576,39.8731,46600.0
2015-01-15 10:45:00,51.2,51.26,51.16,51.16,45400.0,39.8654,39.9121,39.8342,39.8342,45400.0
2015-01-15 10:50:00,51.16,51.2,51.1,51.14,34600.0,39.8342,39.8654,39.7875,39.8186,34600.0
2015-01-15 10:55:00,51.13,51.13,50.98,51.02,50200.0,39.8108,39.8108,39.6941,39.7252,50200.0
2015-01-15 11:00:00,51.02,51.09,51.01,51.04,56400.0,39.7252,39.7797,39.7174,39.7408,56400.0
2015-01-15 11:05:00,51.04,51.1,51.02,51.09,65400.0,39.7408,39.7875,39.7252,39.7797,65400.0
2015-01-15 11:10:00,51.09,51.18,51.07,51.15,80500.0,39.7797,39.8498,39.7641,39.8264,80500.0
2015-01-15 11:15:00,51.16,51.21,51.07,51.09,126200.0,39.8342,39.8731,39.7641,39.7797,126200.0
2015-01-15 11:20:00,51.09,51.1,50.99,50.99,54300.0,39.7797,39.7875,39.7018,39.7018,54300.0
2015-01-15 11:25:00,50.98,51.0,50.87,50.9,113900.0,39.6941,39.7096,39.6084,39.6318,113900.0
2015-01-15 11:30:00,50.89,50.96,50.87,50.95,82900.0,39.624,39.6785,39.6084,39.6707,82900.0
2015-01-15 11:35:00,50.95,50.95,50.75,50.78,140800.0,39.6707,39.6707,39.515,39.5383,140800.0
2015-01-15 11:40:00,50.78,50.91,50.76,50.89,87500.0,39.5383,39.6396,39.5228,39.624,87500.0
2015-01-15 11:45:00,50.89,50.91,50.81,50.82,217000.0,39.624,39.6396,39.5617,39.5695,217000.0
2015-01-15 11:50:00,50.82,50.84,50.74,50.8,78700.0,39.5695,39.585,39.5072,39.5539,78700.0
2015-01-15 11:55:00,50.8,50.8,50.7,50.75,98300.0,39.5539,39.5539,39.476,39.515,98300.0
2015-01-15 12:00:00,50.74,50.79,50.71,50.72,79700.0,39.5072,39.5461,39.4838,39.4916,79700.0
2015-01-15 12:05:00,50.72,50.77,50.72,50.73,72100.0,39.4916,39.5305,39.4916,39.4994,72100.0
2015-01-15 12:10:00,50.73,50.77,50.7,50.72,50900.0,39.4994,39.5305,39.476,39.4916,50900.0
2015-01-15 12:15:00,50.72,50.72,50.61,50.61,89100.0,39.4916,39.4916,39.406,39.406,89100.0
2015-01-15 12:20:00,50.61,50.68,50.61,50.62,39600.0,39.406,39.4605,39.406,39.4138,39600.0
2015-01-15 12:25:00,50.61,50.71,50.59,50.62,79800.0,39.406,39.4838,39.3904,39.4138,79800.0
2015-01-15 12:30:00,50.63,50.64,50.57,50.64,48200.0,39.4215,39.4293,39.3748,39.4293,48200.0
2015-01-15 12:35:00,50.63,50.63,50.51,50.57,85600.0,39.4215,39.4215,39.3281,39.3748,85600.0
2015-01-15 12:40:00,50.57,50.57,50.41,50.43,86700.0,39.3748,39.3748,39.2502,39.2658,86700.0
2015-01-15 12:45:00,50.43,50.46,50.37,50.43,93600.0,39.2658,39.2892,39.2191,39.2658,93600.0
2015-01-15 12:50:00,50.42,50.6,50.4,50.59,92600.0,39.258,39.3982,39.2425,39.3904,92600.0
2015-01-15 12:55:00,50.59,50.59,50.51,50.55,40200.0,39.3904,39.3904,39.3281,39.3592,40200.0
2015-01-15 13:00:00,50.55,50.67,50.51,50.63,67800.0,39.3592,39.4527,39.3281,39.4215,67800.0
2015-01-15 13:05:00,50.63,50.69,50.6,50.63,37800.0,39.4215,39.4683,39.3982,39.4215,37800.0
2015-01-15 13:10:00,50.63,50.73,50.63,50.7,67100.0,39.4215,39.4994,39.4215,39.476,67100.0
2015-01-15 13:15:00,50.7,50.76,50.69,50.72,46400.0,39.476,39.5228,39.4683,39.4916,46400.0
2015-01-15 13:20:00,50.72,50.72,50.58,50.58,44800.0,39.4916,39.4916,39.3826,39.3826,44800.0
2015-01-15 13:25:00,50.59,50.66,50.58,50.59,62000.0,39.3904,39.4449,39.3826,39.3904,62000.0
2015-01-15 13:30:00,50.59,50.63,50.55,50.62,95200.0,39.3904,39.4215,39.3592,39.4138,95200.0
2015-01-15 13:35:00,50.61,50.65,50.56,50.57,74200.0,39.406,39.4371,39.367,39.3748,74200.0
2015-01-15 13:40:00,50.56,50.64,50.53,50.54,93300.0,39.367,39.4293,39.3437,39.3515,93300.0
2015-01-15 13:45:00,50.54,50.59,50.52,50.54,118000.0,39.3515,39.3904,39.3359,39.3515,118000.0
2015-01-15 13:50:00,50.54,50.66,50.52,50.65,179300.0,39.3515,39.4449,39.3359,39.4371,179300.0
2015-01-15 13:55:00,50.64,50.64,50.54,50.55,111400.0,39.4293,39.4293,39.3515,39.3592,111400.0
2015-01-15 14:00:00,50.56,50.6,50.51,50.58,50400.0,39.367,39.3982,39.3281,39.3826,50400.0
2015-01-15 14:05:00,50.58,50.61,50.54,50.57,122400.0,39.3826,39.406,39.3515,39.3748,122400.0
2015-01-15 14:10:00,50.57,50.57,50.5,50.57,106000.0,39.3748,39.3748,39.3203,39.3748,106000.0
2015-01-15 14:15:00,50.57,50.61,50.56,50.61,56200.0,39.3748,39.406,39.367,39.406,56200.0
2015-01-15 14:20:00,50.61,50.61,50.55,50.6,81400.0,39.406,39.406,39.3592,39.3982,81400.0
2015-01-15 14:25:00,50.6,50.61,50.48,50.5,77000.0,39.3982,39.406,39.3047,39.3203,77000.0
2015-01-15 14:30:00,50.5,50.61,50.47,50.61,60800.0,39.3203,39.406,39.297,39.406,60800.0
2015-01-15 14:35:00,50.61,50.66,50.55,50.6,48300.0,39.406,39.4449,39.3592,39.3982,48300.0
2015-01-15 14:40:00,50.61,50.66,50.56,50.62,44100.0,39.406,39.4449,39.367,39.4138,44100.0
2015-01-15 14:45:00,50.62,50.68,50.57,50.61,52200.0,39.4138,39.4605,39.3748,39.406,52200.0
2015-01-15 14:50:00,50.61,50.66,50.56,50.64,54300.0,39.406,39.4449,39.367,39.4293,54300.0
2015-01-15 14:55:00,50.64,50.77,50.63,50.72,81600.0,39.4293,39.5305,39.4215,39.4916,81600.0
2015-01-15 15:00:00,50.71,50.74,50.66,50.68,60900.0,39.4838,39.5072,39.4449,39.4605,60900.0
2015-01-15 15:05:00,50.68,50.68,50.6,50.63,67300.0,39.4605,39.4605,39.3982,39.4215,67300.0
2015-01-15 15:10:00,50.64,50.64,50.53,50.55,80000.0,39.4293,39.4293,39.3437,39.3592,80000.0
2015-01-15 15:15:00,50.55,50.58,50.49,50.57,68400.0,39.3592,39.3826,39.3125,39.3748,68400.0
2015-01-15 15:20:00,50.56,50.56,50.48,50.48,120100.0,39.367,39.367,39.3047,39.3047,120100.0
2015-01-15 15:25:00,50.48,50.55,50.47,50.55,134100.0,39.3047,39.3592,39.297,39.3592,134100.0
2015-01-15 15:30:00,50.54,50.64,50.48,50.61,102600.0,39.3515,39.4293,39.3047,39.406,102600.0
2015-01-15 15:35:00,50.61,50.61,50.54,50.57,107000.0,39.406,39.406,39.3515,39.3748,107000.0
2015-01-15 15:40:00,50.57,50.64,50.55,50.58,153400.0,39.3748,39.4293,39.3592,39.3826,153400.0
2015-01-15 15:45:00,50.57,50.62,50.54,50.56,173900.0,39.3748,39.4138,39.3515,39.367,173900.0
2015-01-15 15:50:00,50.55,50.56,50.41,50.44,268800.0,39.3592,39.367,39.2502,39.2736,268800.0
2015-01-15 15:55:00,50.43,50.46,50.4,50.4,444600.0,39.2658,39.2892,39.2425,39.2425,444600.0
2015-01-16 09:30:00,50.21,50.49,50.2,50.39,531500.0,39.0945,39.3125,39.0867,39.2347,531500.0
2015-01-16 09:35:00,50.4,50.53,50.35,50.47,87600.0,39.2425,39.3437,39.2035,39.297,87600.0
2015-01-16 09:40:00,50.47,50.58,50.47,50.55,59700.0,39.297,39.3826,39.297,39.3592,59700.0
2015-01-16 09:45:00,50.57,50.61,50.5,50.6,102100.0,39.3748,39.406,39.3203,39.3982,102100.0
2015-01-16 09:50:00,50.6,50.63,50.45,50.45,87100.0,39.3982,39.4215,39.2814,39.2814,87100.0
2015-01-16 09:55:00,50.45,50.47,50.37,50.43,69800.0,39.2814,39.297,39.2191,39.2658,69800.0
2015-01-16 10:00:00,50.44,50.61,50.3,50.41,151900.0,39.2736,39.406,39.1646,39.2502,151900.0
2015-01-16 10:05:00,50.4,50.4,50.2,50.25,95100.0,39.2425,39.2425,39.0867,39.1257,95100.0
2015-01-16 10:10:00,50.26,50.31,50.09,50.09,182000.0,39.1334,39.1724,39.0011,39.0011,182000.0
2015-01-16 10:15:00,50.09,50.25,50.05,50.22,158600.0,39.0011,39.1257,38.9699,39.1023,158600.0
2015-01-16 10:20:00,50.21,50.22,50.09,50.21,185000.0,39.0945,39.1023,39.0011,39.0945,185000.0
2015-01-16 10:25:00,50.21,50.39,50.19,50.28,93800.0,39.0945,39.2347,39.0789,39.149,93800.0
2015-01-16 10:30:00,50.28,50.41,50.25,50.37,73000.0,39.149,39.2502,39.1257,39.2191,73000.0
2015-01-16 10:35:00,50.37,50.4,50.28,50.33,68500.0,39.2191,39.2425,39.149,39.188,68500.0
2015-01-16 10:40:00,50.33,50.41,50.32,50.4,50100.0,39.188,39.2502,39.1802,39.2425,50100.0
2015-01-16 10:45:00,50.41,50.42,50.26,50.3,66500.0,39.2502,39.258,39.1334,39.1646,66500.0
2015-01-16 10:50:00,50.3,50.48,50.29,50.47,62000.0,39.1646,39.3047,39.1568,39.297,62000.0
2015-01-16 10:55:00,50.48,50.54,50.43,50.52,151200.0,39.3047,39.3515,39.2658,39.3359,151200.0
2015-01-16 11:00:00,50.51,50.58,50.49,50.5,106800.0,39.3281,39.3826,39.3125,39.3203,106800.0
2015-01-16 11:05:00,50.5,50.61,50.5,50.59,103100.0,39.3203,39.406,39.3203,39.3904,103100.0
2015-01-16 11:10:00,50.59,50.59,50.47,50.49,88900.0,39.3904,39.3904,39.297,39.3125,88900.0
2015-01-16 11:15:00,50.48,50.59,50.45,50.51,124900.0,39.3047,39.3904,39.2814,39.3281,124900.0
2015-01-16 11:20:00,50.51,50.55,50.49,50.51,138000.0,39.3281,39.3592,39.3125,39.3281,138000.0
2015-01-16 11:25:00,50.51,50.52,50.45,50.46,57900.0,39.3281,39.3359,39.2814,39.2892,57900.0
2015-01-16 11:30:00,50.46,50.52,50.44,50.5,54800.0,39.2892,39.3359,39.2736,39.3203,54800.0
2015-01-16 11:35:00,50.5,50.64,50.49,50.63,75900.0,39.3203,39.4293,39.3125,39.4215,75900.0
2015-01-16 11:40:00,50.64,50.68,50.6,50.62,40700.0,39.4293,39.4605,39.3982,39.4138,40700.0
2015-01-16 11:45:00,50.63,50.65,50.53,50.54,80700.0,39.4215,39.4371,39.3437,39.3515,80700.0
2015-01-16 11:50:00,50.53,50.53,50.47,50.51,54100.0,39.3437,39.3437,39.297,39.3281,54100.0
2015-01-16 11:55:00,50.51,50.52,50.47,50.5,144300.0,39.3281,39.3359,39.297,39.3203,144300.0
2015-01-16 12:00:00,50.5,50.62,50.49,50.6,92700.0,39.3203,39.4138,39.3125,39.3982,92700.0
2015-01-16 12:05:00,50.6,50.65,50.56,50.57,59200.0,39.3982,39.4371,39.367,39.3748,59200.0
2015-01-16 12:10:00,50.57,50.62,50.56,50.6,51600.0,39.3748,39.4138,39.367,39.3982,51600.0
2015-01-16 12:15:00,50.6,50.64,50.59,50.61,30100.0,39.3982,39.4293,39.3904,39.406,30100.0
2015-01-16 12:20:00,50.61,50.62,50.54,50.6,54400.0,39.406,39.4138,39.3515,39.3982,54400.0
2015-01-16 12:25:00,50.6,50.69,50.59,50.65,76800.0,39.3982,39.4683,39.3904,39.4371,76800.0
2015-01-16 12:30:00,50.65,50.71,50.64,50.7,50600.0,39.4371,39.4838,39.4293,39.476,50600.0
2015-01-16 12:35:00,50.71,50.73,50.66,50.7,36100.0,39.4838,39.4994,39.4449,39.476,36100.0
2015-01-16 12:40:00,50.69,50.87,50.69,50.83,79500.0,39.4683,39.6084,39.4683,39.5773,79500.0
2015-01-16 12:45:00,50.82,50.83,50.76,50.79,56000.0,39.5695,39.5773,39.5228,39.5461,56000.0
2015-01-16 12:50:00,50.79,50.93,50.79,50.89,110000.0,39.5461,39.6551,39.5461,39.624,110000.0
2015-01-16 12:55:00,50.88,50.92,50.86,50.9,51700.0,39.6162,39.6473,39.6006,39.6318,51700.0
2015-01-16 13:00:00,50.91,50.93,50.87,50.87,110200.0,39.6396,39.6551,39.6084,39.6084,110200.0
2015-01-16 13:05:00,50.88,50.94,50.87,50.91,69500.0,39.6162,39.6629,39.6084,39.6396,69500.0
2015-01-16 13:10:00,50.92,50.92,50.89,50.9,72000.0,39.6473,39.6473,39.624,39.6318,72000.0
2015-01-16 13:15:00,50.9,50.93,50.88,50.88,73400.0,39.6318,39.6551,39.6162,39.6162,73400.0
2015-01-16 13:20:00,50.88,50.9,50.84,50.88,64100.0,39.6162,39.6318,39.585,39.6162,64100.0
2015-01-16 13:25:00,50.87,50.88,50.78,50.82,56800.0,39.6084,39.6162,39.5383,39.5695,56800.0
2015-01-16 13:30:00,50.83,50.91,50.82,50.9,73400.0,39.5773,39.6396,39.5695,39.6318,73400.0
2015-01-16 13:35:00,50.9,50.94,50.87,50.92,52700.0,39.6318,39.6629,39.6084,39.6473,52700.0
2015-01-16 13:40:00,50.91,50.92,50.84,50.9,50600.0,39.6396,39.6473,39.585,39.6318,50600.0
2015-01-16 13:45:00,50.89,50.96,50.85,50.95,99000.0,39.624,39.6785,39.5928,39.6707,99000.0
2015-01-16 13:50:00,50.95,51.03,50.92,51.02,122300.0,39.6707,39.733,39.6473,39.7252,122300.0
2015-01-16 13:55:00,51.02,51.03,50.98,51.03,69600.0,39.7252,39.733,39.6941,39.733,69600.0
2015-01-16 14:00:00,51.03,51.03,50.98,51.01,96200.0,39.733,39.733,39.6941,39.7174,96200.0
2015-01-16 14:05:00,51.01,51.02,50.98,51.0,71200.0,39.7174,39.7252,39.6941,39.7096,71200.0
2015-01-16 14:10:00,50.99,51.02,50.9,50.92,88100.0,39.7018,39.7252,39.6318,39.6473,88100.0
2015-01-16 14:15:00,50.92,50.97,50.9,50.94,36600.0,39.6473,39.6863,39.6318,39.6629,36600.0
2015-01-16 14:20:00,50.93,50.94,50.9,50.91,38800.0,39.6551,39.6629,39.6318,39.6396,38800.0
2015-01-16 14:25:00,50.9,50.95,50.88,50.9,76800.0,39.6318,39.6707,39.6162,39.6318,76800.0
2015-01-16 14:30:00,50.91,50.92,50.83,50.86,84300.0,39.6396,39.6473,39.5773,39.6006,84300.0
2015-01-16 14:35:00,50.86,50.87,50.8,50.83,91500.0,39.6006,39.6084,39.5539,39.5773,91500.0
2015-01-16 14:40:00,50.82,50.93,50.8,50.86,69000.0,39.5695,39.6551,39.5539,39.6006,69000.0
2015-01-16 14:45:00,50.86,50.87,50.81,50.82,36400.0,39.6006,39.6084,39.5617,39.5695,36400.0
2015-01-16 14:50:00,50.82,50.89,50.81,50.88,52300.0,39.5695,39.624,39.5617,39.6162,52300.0
2015-01-16 14:55:00,50.88,50.88,50.83,50.85,33500.0,39.6162,39.6162,39.5773,39.5928,33500.0
2015-01-16 15:00:00,50.85,50.85,50.79,50.84,63300.0,39.5928,39.5928,39.5461,39.585,63300.0
2015-01-16 15:05:00,50.83,50.85,50.78,50.8,47300.0,39.5773,39.5928,39.5383,39.5539,47300.0
2015-01-16 15:10:00,50.78,50.79,50.74,50.76,52400.0,39.5383,39.5461,39.5072,39.5228,52400.0
2015-01-16 15:15:00,50.77,50.85,50.76,50.78,97500.0,39.5305,39.5928,39.5228,39.5383,97500.0
2015-01-16 15:20:00,50.77,50.89,50.77,50.89,62100.0,39.5305,39.624,39.5305,39.624,62100.0
2015-01-16 15:25:00,50.89,50.89,50.83,50.85,58600.0,39.624,39.624,39.5773,39.5928,58600.0
2015-01-16 15:30:00,50.85,50.88,50.84,50.88,72600.0,39.5928,39.6162,39.585,39.6162,72600.0
2015-01-16 15:35:00,50.88,51.0,50.87,51.0,83200.0,39.6162,39.7096,39.6084,39.7096,83200.0
2015-01-16 15:40:00,51.01,51.03,50.97,51.01,88100.0,39.7174,39.733,39.6863,39.7174,88100.0
2015-01-16 15:45:00,51.02,51.11,51.01,51.07,203800.0,39.7252,39.7953,39.7174,39.7641,203800.0
2015-01-16 15:50:00,51.08,51.09,51.03,51.09,209900.0,39.7719,39.7797,39.733,39.7797,209900.0
2015-01-16 15:55:00,51.09,51.14,51.05,51.1,362300.0,39.7797,39.8186,39.7486,39.7875,362300.0
2015-01-20 09:30:00,51.32,51.5,51.3,51.44,165500.0,39.9588,40.0989,39.9432,40.0522,165500.0
2015-01-20 09:35:00,51.44,51.44,51.09,51.12,99300.0,40.0522,40.0522,39.7797,39.8031,99300.0
2015-01-20 09:40:00,51.12,51.23,51.11,51.21,259500.0,39.8031,39.8887,39.7953,39.8731,259500.0
2015-01-20 09:45:00,51.21,51.26,51.06,51.08,138700.0,39.8731,39.9121,39.7563,39.7719,138700.0
2015-01-20 09:50:00,51.08,51.09,50.88,50.92,81800.0,39.7719,39.7797,39.6162,39.6473,81800.0
2015-01-20 09:55:00,50.91,50.93,50.81,50.86,108400.0,39.6396,39.6551,39.5617,39.6006,108400.0
2015-01-20 10:00:00,50.87,50.96,50.81,50.94,119000.0,39.6084,39.6785,39.5617,39.6629,119000.0
2015-01-20 10:05:00,50.94,50.94,50.83,50.92,208700.0,39.6629,39.6629,39.5773,39.6473,208700.0
2015-01-20 10:10:00,50.93,50.94,50.84,50.85,187700.0,39.6551,39.6629,39.585,39.5928,187700.0
2015-01-20 10:15:00,50.84,50.85,50.66,50.7,193100.0,39.585,39.5928,39.4449,39.476,193100.0
2015-01-20 10:20:00,50.7,50.78,50.67,50.75,225900.0,39.476,39.5383,39.4527,39.515,225900.0
2015-01-20 10:25:00,50.76,50.83,50.74,50.8,179000.0,39.5228,39.5773,39.5072,39.5539,179000.0
2015-01-20 10:30:00,50.8,50.82,50.55,50.55,144300.0,39.5539,39.5695,39.3592,39.3592,144300.0
2015-01-20 10:35:00,50.56,50.57,50.47,50.47,152900.0,39.367,39.3748,39.297,39.297,152900.0
2015-01-20 10:40:00,50.47,50.5,50.38,50.49,134500.0,39.297,39.3203,39.2269,39.3125,134500.0
2015-01-20 10:45:00,50.48,50.62,50.48,50.6,99600.0,39.3047,39.4138,39.3047,39.3982,99600.0
2015-01-20 10:50:00,50.6,50.61,50.53,50.57,54300.0,39.3982,39.406,39.3437,39.3748,54300.0
2015-01-20 10:55:00,50.57,50.59,50.52,50.55,55200.0,39.3748,39.3904,39.3359,39.3592,55200.0
2015-01-20 11:00:00,50.56,50.59,50.5,50.59,61400.0,39.367,39.3904,39.3203,39.3904,61400.0
2015-01-20 11:05:00,50.58,50.7,50.52,50.64,122300.0,39.3826,39.476,39.3359,39.4293,122300.0
2015-01-20 11:10:00,50.64,50.65,50.54,50.6,39000.0,39.4293,39.4371,39.3515,39.3982,39000.0
2015-01-20 11:15:00,50.6,50.6,50.47,50.5,64700.0,39.3982,39.3982,39.297,39.3203,64700.0
2015-01-20 11:20:00,50.51,50.53,50.46,50.46,54800.0,39.3281,39.3437,39.2892,39.2892,54800.0
2015-01-20 11:25:00,50.46,50.5,50.42,50.5,51000.0,39.2892,39.3203,39.258,39.3203,51000.0
2015-01-20 11:30:00,50.49,50.58,50.47,50.54,61300.0,39.3125,39.3826,39.297,39.3515,61300.0
2015-01-20 11:35:00,50.55,50.58,50.48,50.5,61500.0,39.3592,39.3826,39.3047,39.3203,61500.0
2015-01-20 11:40:00,50.5,50.51,50.42,50.44,64700.0,39.3203,39.3281,39.258,39.2736,64700.0
2015-01-20 11:45:00,50.44,50.44,50.29,50.36,90600.0,39.2736,39.2736,39.1568,39.2113,90600.0
2015-01-20 11:50:00,50.36,50.41,50.33,50.41,64500.0,39.2113,39.2502,39.188,39.2502,64500.0
2015-01-20 11:55:00,50.41,50.44,50.39,50.44,37300.0,39.2502,39.2736,39.2347,39.2736,37300.0
2015-01-20 12:00:00,50.43,50.44,50.39,50.4,36100.0,39.2658,39.2736,39.2347,39.2425,36100.0
2015-01-20 12:05:00,50.39,50.46,50.35,50.46,34900.0,39.2347,39.2892,39.2035,39.2892,34900.0
2015-01-20 12:10:00,50.45,50.49,50.43,50.44,42600.0,39.2814,39.3125,39.2658,39.2736,42600.0
2015-01-20 12:15:00,50.44,50.49,50.42,50.46,67700.0,39.2736,39.3125,39.258,39.2892,67700.0
2015-01-20 12:20:00,50.45,50.47,50.42,50.45,52600.0,39.2814,39.297,39.258,39.2814,52600.0
2015-01-20 12:25:00,50.45,50.52,50.44,50.48,33000.0,39.2814,39.3359,39.2736,39.3047,33000.0
2015-01-20 12:30:00,50.48,50.5,50.46,50.47,27600.0,39.3047,39.3203,39.2892,39.297,27600.0
2015-01-20 12:35:00,50.46,50.49,50.42,50.49,41400.0,39.2892,39.3125,39.258,39.3125,41400.0
2015-01-20 12:40:00,50.48,50.5,50.47,50.49,30600.0,39.3047,39.3203,39.297,39.3125,30600.0
2015-01-20 12:45:00,50.5,50.55,50.49,50.52,45000.0,39.3203,39.3592,39.3125,39.3359,45000.0
2015-01-20 12:50:00,50.53,50.56,50.51,50.52,56200.0,39.3437,39.367,39.3281,39.3359,56200.0
2015-01-20 12:55:00,50.52,50.56,50.5,50.54,37400.0,39.3359,39.367,39.3203,39.3515,37400.0
2015-01-20 13:00:00,50.54,50.57,50.52,50.55,32600.0,39.3515,39.3748,39.3359,39.3592,32600.0
2015-01-20 13:05:00,50.56,50.57,50.43,50.44,69300.0,39.367,39.3748,39.2658,39.2736,69300.0
2015-01-20 13:10:00,50.43,50.49,50.42,50.42,42500.0,39.2658,39.3125,39.258,39.258,42500.0
2015-01-20 13:15:00,50.42,50.48,50.41,50.48,31600.0,39.258,39.3047,39.2502,39.3047,31600.0
2015-01-20 13:20:00,50.49,50.6,50.49,50.56,70600.0,39.3125,39.3982,39.3125,39.367,70600.0
2015-01-20 13:25:00,50.55,50.56,50.48,50.51,46400.0,39.3592,39.367,39.3047,39.3281,46400.0
2015-01-20 13:30:00,50.52,50.58,50.49,50.49,44800.0,39.3359,39.3826,39.3125,39.3125,44800.0
2015-01-20 13:35:00,50.48,50.5,50.44,50.47,40500.0,39.3047,39.3203,39.2736,39.297,40500.0
2015-01-20 13:40:00,50.47,50.48,50.39,50.45,50300.0,39.297,39.3047,39.2347,39.2814,50300.0
2015-01-20 13:45:00,50.46,50.49,50.43,50.43,40200.0,39.2892,39.3125,39.2658,39.2658,40200.0
2015-01-20 13:50:00,50.43,50.46,50.39,50.42,50300.0,39.2658,39.2892,39.2347,39.258,50300.0
2015-01-20 13:55:00,50.42,50.43,50.35,50.36,65900.0,39.258,39.2658,39.2035,39.2113,65900.0
2015-01-20 14:00:00,50.36,50.49,50.36,50.46,88000.0,39.2113,39.3125,39.2113,39.2892,88000.0
2015-01-20 14:05:00,50.45,50.46,50.41,50.45,52100.0,39.2814,39.2892,39.2502,39.2814,52100.0
2015-01-20 14:10:00,50.44,50.45,50.41,50.44,36600.0,39.2736,39.2814,39.2502,39.2736,36600.0
2015-01-20 14:15:00,50.44,50.46,50.39,50.46,111800.0,39.2736,39.2892,39.2347,39.2892,111800.0
2015-01-20 14:20:00,50.46,50.51,50.44,50.46,134400.0,39.2892,39.3281,39.2736,39.2892,134400.0
2015-01-20 14:25:00,50.46,50.48,50.42,50.48,40100.0,39.2892,39.3047,39.258,39.3047,40100.0
2015-01-20 14:30:00,50.48,50.6,50.48,50.59,75900.0,39.3047,39.3982,39.3047,39.3904,75900.0
2015-01-20 14:35:00,50.59,50.65,50.58,50.62,76000.0,39.3904,39.4371,39.3826,39.4138,76000.0
2015-01-20 14:40:00,50.61,50.66,50.6,50.63,69200.0,39.406,39.4449,39.3982,39.4215,69200.0
2015-01-20 14:45:00,50.63,50.65,50.61,50.63,48700.0,39.4215,39.4371,39.406,39.4215,48700.0
2015-01-20 14:50:00,50.64,50.65,50.6,50.61,59300.0,39.4293,39.4371,39.3982,39.406,59300.0
2015-01-20 14:55:00,50.61,50.68,50.6,50.68,49600.0,39.406,39.4605,39.3982,39.4605,49600.0
2015-01-20 15:00:00,50.68,50.77,50.67,50.77,185500.0,39.4605,39.5305,39.4527,39.5305,185500.0
2015-01-20 15:05:00,50.76,50.77,50.7,50.74,67100.0,39.5228,39.5305,39.476,39.5072,67100.0
2015-01-20 15:10:00,50.74,50.75,50.67,50.68,86000.0,39.5072,39.515,39.4527,39.4605,86000.0
2015-01-20 15:15:00,50.68,50.71,50.66,50.68,98000.0,39.4605,39.4838,39.4449,39.4605,98000.0
2015-01-20 15:20:00,50.69,50.71,50.62,50.65,82200.0,39.4683,39.4838,39.4138,39.4371,82200.0
2015-01-20 15:25:00,50.66,50.7,50.59,50.61,68400.0,39.4449,39.476,39.3904,39.406,68400.0
2015-01-20 15:30:00,50.61,50.62,50.5,50.55,99700.0,39.406,39.4138,39.3203,39.3592,99700.0
2015-01-20 15:35:00,50.55,50.62,50.53,50.6,84800.0,39.3592,39.4138,39.3437,39.3982,84800.0
2015-01-20 15:40:00,50.6,50.65,50.58,50.62,84900.0,39.3982,39.4371,39.3826,39.4138,84900.0
2015-01-20 15:45:00,50.62,50.67,50.61,50.61,119200.0,39.4138,39.4527,39.406,39.406,119200.0
2015-01-20 15:50:00,50.62,50.64,50.56,50.58,156200.0,39.4138,39.4293,39.367,39.3826,156200.0
2015-01-20 15:55:00,50.57,50.66,50.57,50.65,259000.0,39.3748,39.4449,39.3748,39.4371,259000.0
2015-01-21 09:30:00,50.45,50.51,50.07,50.07,143700.0,39.2814,39.3281,38.9855,38.9855,143700.0
2015-01-21 09:35:00,50.08,50.6,50.05,50.57,190900.0,38.9933,39.3982,38.9699,39.3748,190900.0
2015-01-21 09:40:00,50.59,50.7,50.36,50.36,125800.0,39.3904,39.476,39.2113,39.2113,125800.0
2015-01-21 09:45:00,50.36,50.45,50.25,50.29,113300.0,39.2113,39.2814,39.1257,39.1568,113300.0
2015-01-21 09:50:00,50.3,50.46,50.29,50.43,67800.0,39.1646,39.2892,39.1568,39.2658,67800.0
2015-01-21 09:55:00,50.43,50.54,50.4,50.47,79400.0,39.2658,39.3515,39.2425,39.297,79400.0
2015-01-21 10:00:00,50.48,50.58,50.42,50.45,63800.0,39.3047,39.3826,39.258,39.2814,63800.0
2015-01-21 10:05:00,50.45,50.5,50.35,50.38,75500.0,39.2814,39.3203,39.2035,39.2269,75500.0
2015-01-21 10:10:00,50.37,50.42,50.28,50.38,50400.0,39.2191,39.258,39.149,39.2269,50400.0
2015-01-21 10:15:00,50.36,50.45,50.31,50.44,81700.0,39.2113,39.2814,39.1724,39.2736,81700.0
2015-01-21 10:20:00,50.45,50.51,50.44,50.47,114100.0,39.2814,39.3281,39.2736,39.297,114100.0
2015-01-21 10:25:00,50.47,50.58,50.45,50.54,105700.0,39.297,39.3826,39.2814,39.3515,105700.0
2015-01-21 10:30:00,50.53,50.58,50.53,50.57,65400.0,39.3437,39.3826,39.3437,39.3748,65400.0
2015-01-21 10:35:00,50.57,50.57,50.51,50.55,53100.0,39.3748,39.3748,39.3281,39.3592,53100.0
2015-01-21 10:40:00,50.54,50.59,50.54,50.59,32300.0,39.3515,39.3904,39.3515,39.3904,32300.0
2015-01-21 10:45:00,50.59,50.73,50.58,50.73,76500.0,39.3904,39.4994,39.3826,39.4994,76500.0
2015-01-21 10:50:00,50.74,50.93,50.74,50.93,215800.0,39.5072,39.6551,39.5072,39.6551,215800.0
2015-01-21 10:55:00,50.93,51.05,50.93,51.0,220900.0,39.6551,39.7486,39.6551,39.7096,220900.0
2015-01-21 11:00:00,51.01,51.09,50.97,50.98,172000.0,39.7174,39.7797,39.6863,39.6941,172000.0
2015-01-21 11:05:00,50.98,51.01,50.95,51.0,130500.0,39.6941,39.7174,39.6707,39.7096,130500.0
2015-01-21 11:10:00,50.99,51.02,50.92,50.99,95400.0,39.7018,39.7252,39.6473,39.7018,95400.0
2015-01-21 11:15:00,50.98,50.99,50.78,50.82,167500.0,39.6941,39.7018,39.5383,39.5695,167500.0
2015-01-21 11:20:00,50.83,50.83,50.76,50.78,39700.0,39.5773,39.5773,39.5228,39.5383,39700.0
2015-01-21 11:25:00,50.78,50.81,50.72,50.76,75400.0,39.5383,39.5617,39.4916,39.5228,75400.0
2015-01-21 11:30:00,50.77,50.88,50.76,50.85,45600.0,39.5305,39.6162,39.5228,39.5928,45600.0
2015-01-21 11:35:00,50.86,50.93,50.82,50.83,71400.0,39.6006,39.6551,39.5695,39.5773,71400.0
2015-01-21 11:40:00,50.83,50.93,50.82,50.93,48600.0,39.5773,39.6551,39.5695,39.6551,48600.0
2015-01-21 11:45:00,50.92,50.97,50.9,50.95,43900.0,39.6473,39.6863,39.6318,39.6707,43900.0
2015-01-21 11:50:00,50.95,50.99,50.93,50.94,57400.0,39.6707,39.7018,39.6551,39.6629,57400.0
2015-01-21 11:55:00,50.94,50.98,50.91,50.91,59300.0,39.6629,39.6941,39.6396,39.6396,59300.0
2015-01-21 12:00:00,50.91,50.92,50.88,50.91,39300.0,39.6396,39.6473,39.6162,39.6396,39300.0
2015-01-21 12:05:00,50.91,50.95,50.84,50.86,58700.0,39.6396,39.6707,39.585,39.6006,58700.0
2015-01-21 12:10:00,50.86,50.98,50.86,50.98,50500.0,39.6006,39.6941,39.6006,39.6941,50500.0
2015-01-21 12:15:00,50.97,51.0,50.92,50.93,70400.0,39.6863,39.7096,39.6473,39.6551,70400.0
2015-01-21 12:20:00,50.93,50.94,50.89,50.91,74600.0,39.6551,39.6629,39.624,39.6396,74600.0
2015-01-21 12:25:00,50.91,50.95,50.91,50.92,39600.0,39.6396,39.6707,39.6396,39.6473,39600.0
2015-01-21 12:30:00,50.92,50.94,50.83,50.85,66000.0,39.6473,39.6629,39.5773,39.5928,66000.0
2015-01-21 12:35:00,50.85,50.86,50.76,50.79,41700.0,39.5928,39.6006,39.5228,39.5461,41700.0
2015-01-21 12:40:00,50.78,50.84,50.78,50.82,30700.0,39.5383,39.585,39.5383,39.5695,30700.0
2015-01-21 12:45:00,50.81,50.86,50.81,50.81,36400.0,39.5617,39.6006,39.5617,39.5617,36400.0
2015-01-21 12:50:00,50.81,50.85,50.68,50.77,92100.0,39.5617,39.5928,39.4605,39.5305,92100.0
2015-01-21 12:55:00,50.76,50.77,50.69,50.7,74200.0,39.5228,39.5305,39.4683,39.476,74200.0
2015-01-21 13:00:00,50.71,50.85,50.7,50.84,63800.0,39.4838,39.5928,39.476,39.585,63800.0
2015-01-21 13:05:00,50.84,50.89,50.82,50.87,50500.0,39.585,39.624,39.5695,39.6084,50500.0
2015-01-21 13:10:00,50.87,50.91,50.85,50.9,60000.0,39.6084,39.6396,39.5928,39.6318,60000.0
2015-01-21 13:15:00,50.89,50.91,50.84,50.84,35700.0,39.624,39.6396,39.585,39.585,35700.0
2015-01-21 13:20:00,50.84,50.85,50.75,50.8,42700.0,39.585,39.5928,39.515,39.5539,42700.0
2015-01-21 13:25:00,50.8,50.83,50.68,50.68,47900.0,39.5539,39.5773,39.4605,39.4605,47900.0
2015-01-21 13:30:00,50.68,50.68,50.59,50.6,92500.0,39.4605,39.4605,39.3904,39.3982,92500.0
2015-01-21 13:35:00,50.59,50.66,50.55,50.63,86200.0,39.3904,39.4449,39.3592,39.4215,86200.0
2015-01-21 13:40:00,50.64,50.69,50.6,50.69,51100.0,39.4293,39.4683,39.3982,39.4683,51100.0
2015-01-21 13:45:00,50.7,50.72,50.64,50.66,60800.0,39.476,39.4916,39.4293,39.4449,60800.0
2015-01-21 13:50:00,50.66,50.7,50.66,50.68,65300.0,39.4449,39.476,39.4449,39.4605,65300.0
2015-01-21 13:55:00,50.68,50.7,50.63,50.66,98200.0,39.4605,39.476,39.4215,39.4449,98200.0
2015-01-21 14:00:00,50.64,50.65,50.58,50.65,50300.0,39.4293,39.4371,39.3826,39.4371,50300.0
2015-01-21 14:05:00,50.66,50.69,50.63,50.65,74900.0,39.4449,39.4683,39.4215,39.4371,74900.0
2015-01-21 14:10:00,50.64,50.67,50.58,50.66,59600.0,39.4293,39.4527,39.3826,39.4449,59600.0
2015-01-21 14:15:00,50.66,50.72,50.66,50.66,61300.0,39.4449,39.4916,39.4449,39.4449,61300.0
2015-01-21 14:20:00,50.66,50.74,50.66,50.73,56500.0,39.4449,39.5072,39.4449,39.4994,56500.0
2015-01-21 14:25:00,50.73,50.78,50.68,50.71,59700.0,39.4994,39.5383,39.4605,39.4838,59700.0
2015-01-21 14:30:00,50.71,50.74,50.7,50.72,58700.0,39.4838,39.5072,39.476,39.4916,58700.0
2015-01-21 14:35:00,50.73,50.75,50.7,50.71,80700.0,39.4994,39.515,39.476,39.4838,80700.0
2015-01-21 14:40:00,50.71,50.79,50.69,50.78,49800.0,39.4838,39.5461,39.4683,39.5383,49800.0
2015-01-21 14:45:00,50.78,50.84,50.77,50.84,47000.0,39.5383,39.585,39.5305,39.585,47000.0
2015-01-21 14:50:00,50.84,50.86,50.78,50.78,71400.0,39.585,39.6006,39.5383,39.5383,71400.0
2015-01-21 14:55:00,50.78,50.82,50.78,50.8,46400.0,39.5383,39.5695,39.5383,39.5539,46400.0
2015-01-21 15:00:00,50.8,50.82,50.77,50.79,59700.0,39.5539,39.5695,39.5305,39.5461,59700.0
2015-01-21 15:05:00,50.79,50.79,50.73,50.73,52600.0,39.5461,39.5461,39.4994,39.4994,52600.0
2015-01-21 15:10:00,50.73,50.76,50.7,50.75,51800.0,39.4994,39.5228,39.476,39.515,51800.0
2015-01-21 15:15:00,50.75,50.86,50.74,50.85,82600.0,39.515,39.6006,39.5072,39.5928,82600.0
2015-01-21 15:20:00,50.85,50.87,50.81,50.84,69500.0,39.5928,39.6084,39.5617,39.585,69500.0
2015-01-21 15:25:00,50.85,50.87,50.78,50.79,74600.0,39.5928,39.6084,39.5383,39.5461,74600.0
2015-01-21 15:30:00,50.8,50.86,50.79,50.85,76400.0,39.5539,39.6006,39.5461,39.5928,76400.0
2015-01-21 15:35:00,50.85,50.88,50.8,50.86,90800.0,39.5928,39.6162,39.5539,39.6006,90800.0
2015-01-21 15:40:00,50.87,50.87,50.83,50.86,59200.0,39.6084,39.6084,39.5773,39.6006,59200.0
2015-01-21 15:45:00,50.87,50.91,50.86,50.9,137500.0,39.6084,39.6396,39.6006,39.6318,137500.0
2015-01-21 15:50:00,50.9,50.91,50.87,50.88,124300.0,39.6318,39.6396,39.6084,39.6162,124300.0
2015-01-21 15:55:00,50.88,50.89,50.82,50.85,202400.0,39.6162,39.624,39.5695,39.5928,202400.0
2015-01-22 09:30:00,51.28,51.49,51.16,51.19,173200.0,39.9276,40.0912,39.8342,39.8576,173200.0
2015-01-22 09:35:00,51.17,51.25,51.03,51.17,140400.0,39.842,39.9043,39.733,39.842,140400.0
2015-01-22 09:40:00,51.17,51.27,51.04,51.13,120500.0,39.842,39.9199,39.7408,39.8108,120500.0
2015-01-22 09:45:00,51.15,51.23,50.86,51.03,125900.0,39.8264,39.8887,39.6006,39.733,125900.0
2015-01-22 09:50:00,51.03,51.18,51.01,51.17,109800.0,39.733,39.8498,39.7174,39.842,109800.0
2015-01-22 09:55:00,51.17,51.26,51.1,51.25,183100.0,39.842,39.9121,39.7875,39.9043,183100.0
2015-01-22 10:00:00,51.25,51.33,51.2,51.22,117200.0,39.9043,39.9666,39.8654,39.8809,117200.0
2015-01-22 10:05:00,51.22,51.34,51.21,51.32,108600.0,39.8809,39.9744,39.8731,39.9588,108600.0
2015-01-22 10:10:00,51.32,51.4,51.25,51.39,90400.0,39.9588,40.0211,39.9043,40.0133,90400.0
2015-01-22 10:15:00,51.38,51.52,51.32,51.46,132800.0,40.0055,40.1145,39.9588,40.0678,132800.0
2015-01-22 10:20:00,51.46,51.58,51.46,51.57,186500.0,40.0678,40.1612,40.0678,40.1534,186500.0
2015-01-22 10:25:00,51.57,51.57,51.46,51.53,233100.0,40.1534,40.1534,40.0678,40.1223,233100.0
2015-01-22 10:30:00,51.54,51.63,51.52,51.61,202500.0,40.1301,40.2002,40.1145,40.1846,202500.0
2015-01-22 10:35:00,51.61,51.74,51.6,51.74,218000.0,40.1846,40.2858,40.1768,40.2858,218000.0
2015-01-22 10:40:00,51.74,51.84,51.73,51.83,184700.0,40.2858,40.3637,40.278,40.3559,184700.0
2015-01-22 10:45:00,51.83,51.88,51.77,51.84,170900.0,40.3559,40.3948,40.3092,40.3637,170900.0
2015-01-22 10:50:00,51.84,51.91,51.81,51.83,188800.0,40.3637,40.4182,40.3403,40.3559,188800.0
2015-01-22 10:55:00,51.83,51.92,51.82,51.9,94400.0,40.3559,40.426,40.3481,40.4104,94400.0
2015-01-22 11:00:00,51.89,51.92,51.83,51.85,122300.0,40.4026,40.426,40.3559,40.3715,122300.0
2015-01-22 11:05:00,51.84,51.84,51.73,51.75,115200.0,40.3637,40.3637,40.278,40.2936,115200.0
2015-01-22 11:10:00,51.75,51.8,51.71,51.76,111500.0,40.2936,40.3325,40.2624,40.3014,111500.0
2015-01-22 11:15:00,51.76,51.78,51.72,51.76,54800.0,40.3014,40.317,40.2702,40.3014,54800.0
2015-01-22 11:20:00,51.76,51.83,51.74,51.81,54400.0,40.3014,40.3559,40.2858,40.3403,54400.0
2015-01-22 11:25:00,51.81,51.85,51.76,51.76,30700.0,40.3403,40.3715,40.3014,40.3014,30700.0
2015-01-22 11:30:00,51.77,51.79,51.7,51.76,82400.0,40.3092,40.3247,40.2547,40.3014,82400.0
2015-01-22 11:35:00,51.76,51.78,51.7,51.75,99700.0,40.3014,40.317,40.2547,40.2936,99700.0
2015-01-22 11:40:00,51.75,51.78,51.71,51.71,95100.0,40.2936,40.317,40.2624,40.2624,95100.0
2015-01-22 11:45:00,51.71,51.72,51.62,51.62,40000.0,40.2624,40.2702,40.1924,40.1924,40000.0
2015-01-22 11:50:00,51.62,51.63,51.53,51.54,92900.0,40.1924,40.2002,40.1223,40.1301,92900.0
2015-01-22 11:55:00,51.55,51.57,51.5,51.54,99000.0,40.1379,40.1534,40.0989,40.1301,99000.0
2015-01-22 12:00:00,51.54,51.56,51.48,51.49,57000.0,40.1301,40.1457,40.0834,40.0912,57000.0
2015-01-22 12:05:00,51.5,51.54,51.48,51.53,66600.0,40.0989,40.1301,40.0834,40.1223,66600.0
2015-01-22 12:10:00,51.53,51.57,51.51,51.54,90100.0,40.1223,40.1534,40.1067,40.1301,90100.0
2015-01-22 12:15:00,51.53,51.58,51.51,51.57,82900.0,40.1223,40.1612,40.1067,40.1534,82900.0
2015-01-22 12:20:00,51.57,51.65,51.57,51.63,33300.0,40.1534,40.2157,40.1534,40.2002,33300.0
2015-01-22 12:25:00,51.64,51.7,51.64,51.66,97800.0,40.2079,40.2547,40.2079,40.2235,97800.0
2015-01-22 12:30:00,51.66,51.69,51.64,51.68,80200.0,40.2235,40.2469,40.2079,40.2391,80200.0
2015-01-22 12:35:00,51.68,51.72,51.66,51.67,49800.0,40.2391,40.2702,40.2235,40.2313,49800.0
2015-01-22 12:40:00,51.67,51.71,51.66,51.7,40400.0,40.2313,40.2624,40.2235,40.2547,40400.0
2015-01-22 12:45:00,51.7,51.72,51.65,51.72,44200.0,40.2547,40.2702,40.2157,40.2702,44200.0
2015-01-22 12:50:00,51.72,51.75,51.62,51.64,48600.0,40.2702,40.2936,40.1924,40.2079,48600.0
2015-01-22 12:55:00,51.64,51.72,51.63,51.71,106400.0,40.2079,40.2702,40.2002,40.2624,106400.0
2015-01-22 13:00:00,51.71,51.83,51.7,51.81,50500.0,40.2624,40.3559,40.2547,40.3403,50500.0
2015-01-22 13:05:00,51.8,51.8,51.76,51.77,33300.0,40.3325,40.3325,40.3014,40.3092,33300.0
2015-01-22 13:10:00,51.78,51.79,51.71,51.72,58700.0,40.317,40.3247,40.2624,40.2702,58700.0
2015-01-22 13:15:00,51.72,51.75,51.64,51.66,29200.0,40.2702,40.2936,40.2079,40.2235,29200.0
2015-01-22 13:20:00,51.66,51.71,51.62,51.71,29500.0,40.2235,40.2624,40.1924,40.2624,29500.0
2015-01-22 13:25:00,51.7,51.7,51.63,51.64,20200.0,40.2547,40.2547,40.2002,40.2079,20200.0
2015-01-22 13:30:00,51.65,51.7,51.64,51.69,36400.0,40.2157,40.2547,40.2079,40.2469,36400.0
2015-01-22 13:35:00,51.68,51.71,51.63,51.71,43500.0,40.2391,40.2624,40.2002,40.2624,43500.0
2015-01-22 13:40:00,51.7,51.81,51.7,51.81,57200.0,40.2547,40.3403,40.2547,40.3403,57200.0
2015-01-22 13:45:00,51.81,51.84,51.78,51.84,36400.0,40.3403,40.3637,40.317,40.3637,36400.0
2015-01-22 13:50:00,51.83,51.89,51.82,51.85,75900.0,40.3559,40.4026,40.3481,40.3715,75900.0
2015-01-22 13:55:00,51.86,51.87,51.8,51.86,71000.0,40.3792,40.387,40.3325,40.3792,71000.0
2015-01-22 14:00:00,51.86,51.93,51.85,51.9,61000.0,40.3792,40.4337,40.3715,40.4104,61000.0
2015-01-22 14:05:00,51.9,51.91,51.85,51.89,76700.0,40.4104,40.4182,40.3715,40.4026,76700.0
2015-01-22 14:10:00,51.89,51.92,51.87,51.89,144700.0,40.4026,40.426,40.387,40.4026,144700.0
2015-01-22 14:15:00,51.9,51.99,51.89,51.99,95600.0,40.4104,40.4805,40.4026,40.4805,95600.0
2015-01-22 14:20:00,51.98,52.0,51.94,51.97,52400.0,40.4727,40.4882,40.4415,40.4649,52400.0
2015-01-22 14:25:00,51.97,52.01,51.96,52.01,67000.0,40.4649,40.496,40.4571,40.496,67000.0
2015-01-22 14:30:00,52.02,52.12,52.02,52.04,145800.0,40.5038,40.5817,40.5038,40.5194,145800.0
2015-01-22 14:35:00,52.03,52.09,52.01,52.01,100000.0,40.5116,40.5583,40.496,40.496,100000.0
2015-01-22 14:40:00,52.02,52.04,51.98,52.01,95600.0,40.5038,40.5194,40.4727,40.496,95600.0
2015-01-22 14:45:00,52.01,52.13,52.01,52.07,63500.0,40.496,40.5895,40.496,40.5428,63500.0
2015-01-22 14:50:00,52.07,52.12,52.07,52.1,55100.0,40.5428,40.5817,40.5428,40.5661,55100.0
2015-01-22 14:55:00,52.11,52.14,52.09,52.14,62400.0,40.5739,40.5973,40.5583,40.5973,62400.0
2015-01-22 15:00:00,52.13,52.24,52.12,52.2,148500.0,40.5895,40.6751,40.5817,40.644,148500.0
2015-01-22 15:05:00,52.2,52.22,52.17,52.17,80900.0,40.644,40.6595,40.6206,40.6206,80900.0
2015-01-22 15:10:00,52.17,52.19,52.11,52.13,82300.0,40.6206,40.6362,40.5739,40.5895,82300.0
2015-01-22 15:15:00,52.13,52.22,52.12,52.2,85300.0,40.5895,40.6595,40.5817,40.644,85300.0
2015-01-22 15:20:00,52.21,52.21,52.11,52.12,114000.0,40.6518,40.6518,40.5739,40.5817,114000.0
2015-01-22 15:25:00,52.12,52.28,52.11,52.28,112600.0,40.5817,40.7063,40.5739,40.7063,112600.0
2015-01-22 15:30:00,52.28,52.29,52.25,52.28,158600.0,40.7063,40.714,40.6829,40.7063,158600.0
2015-01-22 15:35:00,52.27,52.28,52.22,52.25,124300.0,40.6985,40.7063,40.6595,40.6829,124300.0
2015-01-22 15:40:00,52.26,52.28,52.22,52.27,138400.0,40.6907,40.7063,40.6595,40.6985,138400.0
2015-01-22 15:45:00,52.26,52.28,52.24,52.26,239600.0,40.6907,40.7063,40.6751,40.6907,239600.0
2015-01-22 15:50:00,52.26,52.26,52.2,52.26,249500.0,40.6907,40.6907,40.644,40.6907,249500.0
2015-01-22 15:55:00,52.26,52.33,52.25,52.29,806200.0,40.6907,40.7452,40.6829,40.714,806200.0
2015-01-23 09:30:00,52.24,52.27,52.0,52.2,126300.0,40.6751,40.6985,40.4882,40.644,126300.0
2015-01-23 09:35:00,52.23,52.36,52.16,52.32,122700.0,40.6673,40.7686,40.6128,40.7374,122700.0
2015-01-23 09:40:00,52.31,52.31,52.09,52.09,89200.0,40.7296,40.7296,40.5583,40.5583,89200.0
2015-01-23 09:45:00,52.1,52.21,52.07,52.12,79600.0,40.5661,40.6518,40.5428,40.5817,79600.0
2015-01-23 09:50:00,52.12,52.19,52.03,52.03,52100.0,40.5817,40.6362,40.5116,40.5116,52100.0
2015-01-23 09:55:00,52.02,52.1,51.96,52.09,84700.0,40.5038,40.5661,40.4571,40.5583,84700.0
2015-01-23 10:00:00,52.09,52.2,52.07,52.13,67700.0,40.5583,40.644,40.5428,40.5895,67700.0
2015-01-23 10:05:00,52.13,52.25,52.13,52.24,91200.0,40.5895,40.6829,40.5895,40.6751,91200.0
2015-01-23 10:10:00,52.23,52.25,52.06,52.07,98300.0,40.6673,40.6829,40.535,40.5428,98300.0
2015-01-23 10:15:00,52.07,52.08,51.99,52.03,72600.0,40.5428,40.5505,40.4805,40.5116,72600.0
2015-01-23 10:20:00,52.04,52.15,52.01,52.05,41000.0,40.5194,40.605,40.496,40.5272,41000.0
2015-01-23 10:25:00,52.04,52.08,52.0,52.05,45300.0,40.5194,40.5505,40.4882,40.5272,45300.0
2015-01-23 10:30:00,52.05,52.09,52.0,52.03,40900.0,40.5272,40.5583,40.4882,40.5116,40900.0
2015-01-23 10:35:00,52.03,52.05,51.95,51.96,32600.0,40.5116,40.5272,40.4493,40.4571,32600.0
2015-01-23 10:40:00,51.97,52.03,51.92,51.93,48200.0,40.4649,40.5116,40.426,40.4337,48200.0
2015-01-23 10:45:00,51.94,51.95,51.86,51.89,70500.0,40.4415,40.4493,40.3792,40.4026,70500.0
2015-01-23 10:50:00,51.9,52.01,51.86,51.99,44200.0,40.4104,40.496,40.3792,40.4805,44200.0
2015-01-23 10:55:00,51.99,52.13,51.96,52.02,56000.0,40.4805,40.5895,40.4571,40.5038,56000.0
2015-01-23 11:00:00,52.01,52.07,52.01,52.05,40600.0,40.496,40.5428,40.496,40.5272,40600.0
2015-01-23 11:05:00,52.05,52.05,51.95,51.95,37000.0,40.5272,40.5272,40.4493,40.4493,37000.0
2015-01-23 11:10:00,51.95,51.99,51.91,51.93,61000.0,40.4493,40.4805,40.4182,40.4337,61000.0
2015-01-23 11:15:00,51.94,51.98,51.88,51.97,33000.0,40.4415,40.4727,40.3948,40.4649,33000.0
2015-01-23 11:20:00,51.97,52.08,51.97,52.05,48100.0,40.4649,40.5505,40.4649,40.5272,48100.0
2015-01-23 11:25:00,52.03,52.13,52.03,52.1,77400.0,40.5116,40.5895,40.5116,40.5661,77400.0
2015-01-23 11:30:00,52.11,52.11,51.94,51.95,74600.0,40.5739,40.5739,40.4415,40.4493,74600.0
2015-01-23 11:35:00,51.94,51.97,51.9,51.95,55400.0,40.4415,40.4649,40.4104,40.4493,55400.0
2015-01-23 11:40:00,51.94,51.94,51.87,51.87,52800.0,40.4415,40.4415,40.387,40.387,52800.0
2015-01-23 11:45:00,51.88,51.94,51.86,51.86,82400.0,40.3948,40.4415,40.3792,40.3792,82400.0
2015-01-23 11:50:00,51.87,51.89,51.84,51.88,77800.0,40.387,40.4026,40.3637,40.3948,77800.0
2015-01-23 11:55:00,51.88,51.89,51.83,51.84,38400.0,40.3948,40.4026,40.3559,40.3637,38400.0
2015-01-23 12:00:00,51.83,51.87,51.78,51.78,45100.0,40.3559,40.387,40.317,40.317,45100.0
2015-01-23 12:05:00,51.79,51.81,51.78,51.78,52500.0,40.3247,40.3403,40.317,40.317,52500.0
2015-01-23 12:10:00,51.78,51.9,51.77,51.87,69400.0,40.317,40.4104,40.3092,40.387,69400.0
2015-01-23 12:15:00,51.86,51.88,51.77,51.78,34700.0,40.3792,40.3948,40.3092,40.317,34700.0
2015-01-23 12:20:00,51.79,51.84,51.77,51.84,47400.0,40.3247,40.3637,40.3092,40.3637,47400.0
2015-01-23 12:25:00,51.83,51.86,51.81,51.82,32900.0,40.3559,40.3792,40.3403,40.3481,32900.0
2015-01-23 12:30:00,51.82,51.89,51.82,51.87,38900.0,40.3481,40.4026,40.3481,40.387,38900.0
2015-01-23 12:35:00,51.86,51.94,51.84,51.89,45800.0,40.3792,40.4415,40.3637,40.4026,45800.0
2015-01-23 12:40:00,51.9,51.9,51.81,51.81,39600.0,40.4104,40.4104,40.3403,40.3403,39600.0
2015-01-23 12:45:00,51.81,51.82,51.78,51.79,42700.0,40.3403,40.3481,40.317,40.3247,42700.0
2015-01-23 12:50:00,51.79,51.85,51.77,51.79,39700.0,40.3247,40.3715,40.3092,40.3247,39700.0
2015-01-23 12:55:00,51.78,51.85,51.75,51.85,38600.0,40.317,40.3715,40.2936,40.3715,38600.0
2015-01-23 13:00:00,51.85,51.85,51.75,51.78,24500.0,40.3715,40.3715,40.2936,40.317,24500.0
2015-01-23 13:05:00,51.79,51.81,51.76,51.81,27500.0,40.3247,40.3403,40.3014,40.3403,27500.0
2015-01-23 13:10:00,51.81,51.83,51.76,51.77,23000.0,40.3403,40.3559,40.3014,40.3092,23000.0
2015-01-23 13:15:00,51.76,51.76,51.64,51.66,37700.0,40.3014,40.3014,40.2079,40.2235,37700.0
2015-01-23 13:20:00,51.66,51.7,51.65,51.69,26600.0,40.2235,40.2547,40.2157,40.2469,26600.0
2015-01-23 13:25:00,51.69,51.72,51.62,51.65,31700.0,40.2469,40.2702,40.1924,40.2157,31700.0
2015-01-23 13:30:00,51.65,51.7,51.62,51.65,25800.0,40.2157,40.2547,40.1924,40.2157,25800.0
2015-01-23 13:35:00,51.65,51.74,51.63,51.74,44000.0,40.2157,40.2858,40.2002,40.2858,44000.0
2015-01-23 13:40:00,51.74,51.8,51.72,51.77,39700.0,40.2858,40.3325,40.2702,40.3092,39700.0
2015-01-23 13:45:00,51.76,51.82,51.74,51.8,29100.0,40.3014,40.3481,40.2858,40.3325,29100.0
2015-01-23 13:50:00,51.8,51.82,51.78,51.8,25400.0,40.3325,40.3481,40.317,40.3325,25400.0
2015-01-23 13:55:00,51.8,51.81,51.74,51.78,23100.0,40.3325,40.3403,40.2858,40.317,23100.0
2015-01-23 14:00:00,51.78,51.83,51.77,51.8,23000.0,40.317,40.3559,40.3092,40.3325,23000.0
2015-01-23 14:05:00,51.79,51.8,51.74,51.79,43200.0,40.3247,40.3325,40.2858,40.3247,43200.0
2015-01-23 14:10:00,51.79,51.82,51.78,51.8,36400.0,40.3247,40.3481,40.317,40.3325,36400.0
2015-01-23 14:15:00,51.79,51.8,51.75,51.77,27500.0,40.3247,40.3325,40.2936,40.3092,27500.0
2015-01-23 14:20:00,51.77,51.83,51.77,51.82,37500.0,40.3092,40.3559,40.3092,40.3481,37500.0
2015-01-23 14:25:00,51.83,51.85,51.81,51.81,48900.0,40.3559,40.3715,40.3403,40.3403,48900.0
2015-01-23 14:30:00,51.81,51.82,51.77,51.78,21500.0,40.3403,40.3481,40.3092,40.317,21500.0
2015-01-23 14:35:00,51.78,51.79,51.71,51.77,51000.0,40.317,40.3247,40.2624,40.3092,51000.0
2015-01-23 14:40:00,51.77,51.8,51.74,51.75,16200.0,40.3092,40.3325,40.2858,40.2936,16200.0
2015-01-23 14:45:00,51.75,51.78,51.7,51.72,26200.0,40.2936,40.317,40.2547,40.2702,26200.0
2015-01-23 14:50:00,51.71,51.77,51.69,51.75,27300.0,40.2624,40.3092,40.2469,40.2936,27300.0
2015-01-23 14:55:00,51.75,51.78,51.72,51.73,32900.0,40.2936,40.317,40.2702,40.278,32900.0
2015-01-23 15:00:00,51.73,51.75,51.68,51.71,38200.0,40.278,40.2936,40.2391,40.2624,38200.0
2015-01-23 15:05:00,51.71,51.77,51.68,51.76,45300.0,40.2624,40.3092,40.2391,40.3014,45300.0
2015-01-23 15:10:00,51.76,51.78,51.71,51.72,41500.0,40.3014,40.317,40.2624,40.2702,41500.0
2015-01-23 15:15:00,51.72,51.77,51.68,51.71,65900.0,40.2702,40.3092,40.2391,40.2624,65900.0
2015-01-23 15:20:00,51.71,51.73,51.65,51.72,60500.0,40.2624,40.278,40.2157,40.2702,60500.0
2015-01-23 15:25:00,51.72,51.74,51.68,51.73,34500.0,40.2702,40.2858,40.2391,40.278,34500.0
2015-01-23 15:30:00,51.72,51.72,51.6,51.66,80300.0,40.2702,40.2702,40.1768,40.2235,80300.0
2015-01-23 15:35:00,51.67,51.67,51.59,51.59,73700.0,40.2313,40.2313,40.169,40.169,73700.0
2015-01-23 15:40:00,51.59,51.65,51.58,51.64,51700.0,40.169,40.2157,40.1612,40.2079,51700.0
2015-01-23 15:45:00,51.64,51.65,51.59,51.62,98100.0,40.2079,40.2157,40.169,40.1924,98100.0
2015-01-23 15:50:00,51.62,51.63,51.54,51.57,113800.0,40.1924,40.2002,40.1301,40.1534,113800.0
2015-01-23 15:55:00,51.57,51.58,51.49,51.52,313500.0,40.1534,40.1612,40.0912,40.1145,313500.0
2015-01-26 09:30:00,51.3,51.5,51.24,51.49,95400.0,39.9432,40.0989,39.8965,40.0912,95400.0
2015-01-26 09:35:00,51.5,51.57,51.4,51.4,75300.0,40.0989,40.1534,40.0211,40.0211,75300.0
2015-01-26 09:40:00,51.39,51.51,51.34,51.37,73800.0,40.0133,40.1067,39.9744,39.9977,73800.0
2015-01-26 09:45:00,51.34,51.4,51.22,51.33,139400.0,39.9744,40.0211,39.8809,39.9666,139400.0
2015-01-26 09:50:00,51.33,51.5,51.3,51.47,100200.0,39.9666,40.0989,39.9432,40.0756,100200.0
2015-01-26 09:55:00,51.47,51.48,51.28,51.34,96500.0,40.0756,40.0834,39.9276,39.9744,96500.0
2015-01-26 10:00:00,51.34,51.41,51.23,51.4,229300.0,39.9744,40.0289,39.8887,40.0211,229300.0
2015-01-26 10:05:00,51.41,51.47,51.35,51.35,75700.0,40.0289,40.0756,39.9821,39.9821,75700.0
2015-01-26 10:10:00,51.35,51.36,51.28,51.3,69500.0,39.9821,39.9899,39.9276,39.9432,69500.0
2015-01-26 10:15:00,51.31,51.34,51.2,51.23,66400.0,39.951,39.9744,39.8654,39.8887,66400.0
2015-01-26 10:20:00,51.23,51.28,51.19,51.28,84000.0,39.8887,39.9276,39.8576,39.9276,84000.0
2015-01-26 10:25:00,51.27,51.32,51.26,51.27,80800.0,39.9199,39.9588,39.9121,39.9199,80800.0
2015-01-26 10:30:00,51.27,51.3,51.23,51.29,41400.0,39.9199,39.9432,39.8887,39.9354,41400.0
2015-01-26 10:35:00,51.28,51.33,51.27,51.29,116600.0,39.9276,39.9666,39.9199,39.9354,116600.0
2015-01-26 10:40:00,51.28,51.39,51.27,51.38,119100.0,39.9276,40.0133,39.9199,40.0055,119100.0
2015-01-26 10:45:00,51.38,51.4,51.33,51.33,140300.0,40.0055,40.0211,39.9666,39.9666,140300.0
2015-01-26 10:50:00,51.34,51.39,51.33,51.36,131600.0,39.9744,40.0133,39.9666,39.9899,131600.0
2015-01-26 10:55:00,51.36,51.38,51.3,51.31,143100.0,39.9899,40.0055,39.9432,39.951,143100.0
2015-01-26 11:00:00,51.31,51.32,51.26,51.28,79500.0,39.951,39.9588,39.9121,39.9276,79500.0
2015-01-26 11:05:00,51.29,51.34,51.25,51.26,137200.0,39.9354,39.9744,39.9043,39.9121,137200.0
2015-01-26 11:10:00,51.25,51.26,51.12,51.18,339300.0,39.9043,39.9121,39.8031,39.8498,339300.0
2015-01-26 11:15:00,51.17,51.26,51.05,51.18,430600.0,39.842,39.9121,39.7486,39.8498,430600.0
2015-01-26 11:20:00,51.18,51.19,51.13,51.15,456900.0,39.8498,39.8576,39.8108,39.8264,456900.0
2015-01-26 11:25:00,51.15,51.15,51.01,51.06,483400.0,39.8264,39.8264,39.7174,39.7563,483400.0
2015-01-26 11:30:00,51.06,51.08,51.0,51.04,308900.0,39.7563,39.7719,39.7096,39.7408,308900.0
2015-01-26 11:35:00,51.04,51.17,51.01,51.15,166300.0,39.7408,39.842,39.7174,39.8264,166300.0
2015-01-26 11:40:00,51.15,51.2,51.14,51.2,97300.0,39.8264,39.8654,39.8186,39.8654,97300.0
2015-01-26 11:45:00,51.2,51.31,51.2,51.28,88000.0,39.8654,39.951,39.8654,39.9276,88000.0
2015-01-26 11:50:00,51.29,51.38,51.24,51.38,70300.0,39.9354,40.0055,39.8965,40.0055,70300.0
2015-01-26 11:55:00,51.38,51.38,51.3,51.35,31100.0,40.0055,40.0055,39.9432,39.9821,31100.0
2015-01-26 12:00:00,51.36,51.36,51.23,51.29,37800.0,39.9899,39.9899,39.8887,39.9354,37800.0
2015-01-26 12:05:00,51.29,51.37,51.28,51.37,33100.0,39.9354,39.9977,39.9276,39.9977,33100.0
2015-01-26 12:10:00,51.36,51.4,51.31,51.31,76400.0,39.9899,40.0211,39.951,39.951,76400.0
2015-01-26 12:15:00,51.31,51.32,51.14,51.17,417500.0,39.951,39.9588,39.8186,39.842,417500.0
2015-01-26 12:20:00,51.18,51.18,51.03,51.05,368900.0,39.8498,39.8498,39.733,39.7486,368900.0
2015-01-26 12:25:00,51.05,51.21,51.05,51.19,262400.0,39.7486,39.8731,39.7486,39.8576,262400.0
2015-01-26 12:30:00,51.19,51.22,51.11,51.12,160800.0,39.8576,39.8809,39.7953,39.8031,160800.0
2015-01-26 12:35:00,51.11,51.19,51.1,51.17,83800.0,39.7953,39.8576,39.7875,39.842,83800.0
2015-01-26 12:40:00,51.16,51.23,51.15,51.23,107100.0,39.8342,39.8887,39.8264,39.8887,107100.0
2015-01-26 12:45:00,51.23,51.24,51.17,51.19,78400.0,39.8887,39.8965,39.842,39.8576,78400.0
2015-01-26 12:50:00,51.18,51.24,51.18,51.21,91300.0,39.8498,39.8965,39.8498,39.8731,91300.0
2015-01-26 12:55:00,51.22,51.25,51.19,51.23,67000.0,39.8809,39.9043,39.8576,39.8887,67000.0
2015-01-26 13:00:00,51.22,51.25,51.17,51.24,88600.0,39.8809,39.9043,39.842,39.8965,88600.0
2015-01-26 13:05:00,51.23,51.28,51.22,51.28,52100.0,39.8887,39.9276,39.8809,39.9276,52100.0
2015-01-26 13:10:00,51.28,51.28,51.21,51.24,159900.0,39.9276,39.9276,39.8731,39.8965,159900.0
2015-01-26 13:15:00,51.24,51.27,51.2,51.21,186600.0,39.8965,39.9199,39.8654,39.8731,186600.0
2015-01-26 13:20:00,51.22,51.23,51.15,51.18,158600.0,39.8809,39.8887,39.8264,39.8498,158600.0
2015-01-26 13:25:00,51.17,51.24,51.15,51.22,98800.0,39.842,39.8965,39.8264,39.8809,98800.0
2015-01-26 13:30:00,51.22,51.26,51.17,51.17,90900.0,39.8809,39.9121,39.842,39.842,90900.0
2015-01-26 13:35:00,51.18,51.19,51.15,51.17,44900.0,39.8498,39.8576,39.8264,39.842,44900.0
2015-01-26 13:40:00,51.17,51.19,51.15,51.16,50000.0,39.842,39.8576,39.8264,39.8342,50000.0
2015-01-26 13:45:00,51.16,51.23,51.14,51.19,247800.0,39.8342,39.8887,39.8186,39.8576,247800.0
2015-01-26 13:50:00,51.18,51.19,51.16,51.18,96600.0,39.8498,39.8576,39.8342,39.8498,96600.0
2015-01-26 13:55:00,51.18,51.19,51.15,51.16,145800.0,39.8498,39.8576,39.8264,39.8342,145800.0
2015-01-26 14:00:00,51.16,51.2,51.12,51.19,88000.0,39.8342,39.8654,39.8031,39.8576,88000.0
2015-01-26 14:05:00,51.18,51.2,51.15,51.19,82700.0,39.8498,39.8654,39.8264,39.8576,82700.0
2015-01-26 14:10:00,51.19,51.2,51.16,51.18,406500.0,39.8576,39.8654,39.8342,39.8498,406500.0
2015-01-26 14:15:00,51.18,51.2,51.17,51.19,174200.0,39.8498,39.8654,39.842,39.8576,174200.0
2015-01-26 14:20:00,51.2,51.2,51.15,51.18,87600.0,39.8654,39.8654,39.8264,39.8498,87600.0
2015-01-26 14:25:00,51.18,51.2,51.16,51.19,83000.0,39.8498,39.8654,39.8342,39.8576,83000.0
2015-01-26 14:30:00,51.19,51.2,51.19,51.2,64600.0,39.8576,39.8654,39.8576,39.8654,64600.0
2015-01-26 14:35:00,51.2,51.21,51.18,51.2,233800.0,39.8654,39.8731,39.8498,39.8654,233800.0
2015-01-26 14:40:00,51.2,51.22,51.17,51.17,180600.0,39.8654,39.8809,39.842,39.842,180600.0
2015-01-26 14:45:00,51.17,51.19,51.12,51.18,66900.0,39.842,39.8576,39.8031,39.8498,66900.0
2015-01-26 14:50:00,51.18,51.2,51.17,51.2,62800.0,39.8498,39.8654,39.842,39.8654,62800.0
2015-01-26 14:55:00,51.2,51.2,51.16,51.19,184400.0,39.8654,39.8654,39.8342,39.8576,184400.0
2015-01-26 15:00:00,51.19,51.2,51.15,51.16,71600.0,39.8576,39.8654,39.8264,39.8342,71600.0
2015-01-26 15:05:00,51.16,51.19,51.15,51.19,60300.0,39.8342,39.8576,39.8264,39.8576,60300.0
2015-01-26 15:10:00,51.19,51.2,51.17,51.17,65700.0,39.8576,39.8654,39.842,39.842,65700.0
2015-01-26 15:15:00,51.16,51.19,51.13,51.19,80200.0,39.8342,39.8576,39.8108,39.8576,80200.0
2015-01-26 15:20:00,51.19,51.21,51.18,51.2,90200.0,39.8576,39.8731,39.8498,39.8654,90200.0
2015-01-26 15:25:00,51.2,51.21,51.17,51.19,203700.0,39.8654,39.8731,39.842,39.8576,203700.0
2015-01-26 15:30:00,51.18,51.2,51.17,51.19,80300.0,39.8498,39.8654,39.842,39.8576,80300.0
2015-01-26 15:35:00,51.2,51.21,51.18,51.2,208200.0,39.8654,39.8731,39.8498,39.8654,208200.0
2015-01-26 15:40:00,51.2,51.2,51.17,51.18,255700.0,39.8654,39.8654,39.842,39.8498,255700.0
2015-01-26 15:45:00,51.18,51.19,51.16,51.18,108300.0,39.8498,39.8576,39.8342,39.8498,108300.0
2015-01-26 15:50:00,51.18,51.2,51.17,51.2,166300.0,39.8498,39.8654,39.842,39.8654,166300.0
2015-01-26 15:55:00,51.2,51.24,51.18,51.2,489900.0,39.8654,39.8965,39.8498,39.8654,489900.0
2015-01-27 09:30:00,50.74,50.93,50.51,50.59,277900.0,39.5072,39.6551,39.3281,39.3904,277900.0
2015-01-27 09:35:00,50.59,50.7,50.47,50.57,216000.0,39.3904,39.476,39.297,39.3748,216000.0
2015-01-27 09:40:00,50.58,50.74,50.5,50.64,167000.0,39.3826,39.5072,39.3203,39.4293,167000.0
2015-01-27 09:45:00,50.63,50.64,50.56,50.56,188700.0,39.4215,39.4293,39.367,39.367,188700.0
2015-01-27 09:50:00,50.55,50.58,50.35,50.47,216100.0,39.3592,39.3826,39.2035,39.297,216100.0
2015-01-27 09:55:00,50.46,50.48,50.36,50.43,178200.0,39.2892,39.3047,39.2113,39.2658,178200.0
2015-01-27 10:00:00,50.44,50.59,50.4,50.54,165600.0,39.2736,39.3904,39.2425,39.3515,165600.0
2015-01-27 10:05:00,50.54,50.67,50.53,50.6,64800.0,39.3515,39.4527,39.3437,39.3982,64800.0
2015-01-27 10:10:00,50.61,50.65,50.54,50.62,119800.0,39.406,39.4371,39.3515,39.4138,119800.0
2015-01-27 10:15:00,50.62,50.64,50.54,50.57,94300.0,39.4138,39.4293,39.3515,39.3748,94300.0
2015-01-27 10:20:00,50.57,50.6,50.51,50.57,67500.0,39.3748,39.3982,39.3281,39.3748,67500.0
2015-01-27 10:25:00,50.57,50.66,50.51,50.51,146400.0,39.3748,39.4449,39.3281,39.3281,146400.0
2015-01-27 10:30:00,50.5,50.52,50.4,50.42,136600.0,39.3203,39.3359,39.2425,39.258,136600.0
2015-01-27 10:35:00,50.42,50.44,50.37,50.44,95600.0,39.258,39.2736,39.2191,39.2736,95600.0
2015-01-27 10:40:00,50.43,50.47,50.33,50.37,103700.0,39.2658,39.297,39.188,39.2191,103700.0
2015-01-27 10:45:00,50.37,50.38,50.31,50.34,55900.0,39.2191,39.2269,39.1724,39.1957,55900.0
2015-01-27 10:50:00,50.33,50.36,50.24,50.27,133800.0,39.188,39.2113,39.1179,39.1412,133800.0
2015-01-27 10:55:00,50.27,50.36,50.26,50.27,111700.0,39.1412,39.2113,39.1334,39.1412,111700.0
2015-01-27 11:00:00,50.27,50.33,50.25,50.33,95000.0,39.1412,39.188,39.1257,39.188,95000.0
2015-01-27 11:05:00,50.32,50.42,50.32,50.39,81400.0,39.1802,39.258,39.1802,39.2347,81400.0
2015-01-27 11:10:00,50.39,50.45,50.38,50.44,61300.0,39.2347,39.2814,39.2269,39.2736,61300.0
2015-01-27 11:15:00,50.44,50.5,50.37,50.38,76800.0,39.2736,39.3203,39.2191,39.2269,76800.0
2015-01-27 11:20:00,50.38,50.44,50.37,50.38,99200.0,39.2269,39.2736,39.2191,39.2269,99200.0
2015-01-27 11:25:00,50.38,50.49,50.33,50.49,75200.0,39.2269,39.3125,39.188,39.3125,75200.0
2015-01-27 11:30:00,50.48,50.51,50.42,50.48,96200.0,39.3047,39.3281,39.258,39.3047,96200.0
2015-01-27 11:35:00,50.49,50.52,50.42,50.46,50400.0,39.3125,39.3359,39.258,39.2892,50400.0
2015-01-27 11:40:00,50.46,50.47,50.41,50.43,27200.0,39.2892,39.297,39.2502,39.2658,27200.0
2015-01-27 11:45:00,50.43,50.5,50.42,50.48,37500.0,39.2658,39.3203,39.258,39.3047,37500.0
2015-01-27 11:50:00,50.48,50.52,50.42,50.46,46700.0,39.3047,39.3359,39.258,39.2892,46700.0
2015-01-27 11:55:00,50.46,50.5,50.39,50.39,40100.0,39.2892,39.3203,39.2347,39.2347,40100.0
2015-01-27 12:00:00,50.38,50.43,50.38,50.39,53400.0,39.2269,39.2658,39.2269,39.2347,53400.0
2015-01-27 12:05:00,50.38,50.43,50.36,50.38,58600.0,39.2269,39.2658,39.2113,39.2269,58600.0
2015-01-27 12:10:00,50.38,50.42,50.36,50.39,32100.0,39.2269,39.258,39.2113,39.2347,32100.0
2015-01-27 12:15:00,50.39,50.41,50.34,50.38,55500.0,39.2347,39.2502,39.1957,39.2269,55500.0
2015-01-27 12:20:00,50.39,50.44,50.36,50.36,114400.0,39.2347,39.2736,39.2113,39.2113,114400.0
2015-01-27 12:25:00,50.37,50.46,50.36,50.43,89900.0,39.2191,39.2892,39.2113,39.2658,89900.0
2015-01-27 12:30:00,50.44,50.5,50.43,50.46,73900.0,39.2736,39.3203,39.2658,39.2892,73900.0
2015-01-27 12:35:00,50.46,50.51,50.44,50.48,159100.0,39.2892,39.3281,39.2736,39.3047,159100.0
2015-01-27 12:40:00,50.48,50.49,50.44,50.48,117200.0,39.3047,39.3125,39.2736,39.3047,117200.0
2015-01-27 12:45:00,50.47,50.5,50.45,50.48,81700.0,39.297,39.3203,39.2814,39.3047,81700.0
2015-01-27 12:50:00,50.49,50.54,50.48,50.48,167300.0,39.3125,39.3515,39.3047,39.3047,167300.0
2015-01-27 12:55:00,50.48,50.51,50.46,50.51,61800.0,39.3047,39.3281,39.2892,39.3281,61800.0
2015-01-27 13:00:00,50.51,50.53,50.45,50.48,51100.0,39.3281,39.3437,39.2814,39.3047,51100.0
2015-01-27 13:05:00,50.48,50.5,50.44,50.5,48600.0,39.3047,39.3203,39.2736,39.3203,48600.0
2015-01-27 13:10:00,50.5,50.51,50.48,50.51,48000.0,39.3203,39.3281,39.3047,39.3281,48000.0
2015-01-27 13:15:00,50.51,50.59,50.51,50.55,132800.0,39.3281,39.3904,39.3281,39.3592,132800.0
2015-01-27 13:20:00,50.55,50.59,50.53,50.55,95600.0,39.3592,39.3904,39.3437,39.3592,95600.0
2015-01-27 13:25:00,50.55,50.57,50.49,50.49,34100.0,39.3592,39.3748,39.3125,39.3125,34100.0
2015-01-27 13:30:00,50.5,50.61,50.49,50.59,122400.0,39.3203,39.406,39.3125,39.3904,122400.0
2015-01-27 13:35:00,50.6,50.67,50.58,50.65,74200.0,39.3982,39.4527,39.3826,39.4371,74200.0
2015-01-27 13:40:00,50.66,50.67,50.54,50.55,43900.0,39.4449,39.4527,39.3515,39.3592,43900.0
2015-01-27 13:45:00,50.55,50.59,50.51,50.57,52300.0,39.3592,39.3904,39.3281,39.3748,52300.0
2015-01-27 13:50:00,50.58,50.58,50.51,50.52,29100.0,39.3826,39.3826,39.3281,39.3359,29100.0
2015-01-27 13:55:00,50.52,50.56,50.5,50.56,36500.0,39.3359,39.367,39.3203,39.367,36500.0
2015-01-27 14:00:00,50.55,50.64,50.55,50.59,67600.0,39.3592,39.4293,39.3592,39.3904,67600.0
2015-01-27 14:05:00,50.58,50.65,50.57,50.62,56500.0,39.3826,39.4371,39.3748,39.4138,56500.0
2015-01-27 14:10:00,50.61,50.64,50.58,50.6,57500.0,39.406,39.4293,39.3826,39.3982,57500.0
2015-01-27 14:15:00,50.6,50.67,50.59,50.66,39700.0,39.3982,39.4527,39.3904,39.4449,39700.0
2015-01-27 14:20:00,50.66,50.69,50.63,50.64,121300.0,39.4449,39.4683,39.4215,39.4293,121300.0
2015-01-27 14:25:00,50.64,50.67,50.63,50.63,59000.0,39.4293,39.4527,39.4215,39.4215,59000.0
2015-01-27 14:30:00,50.64,50.69,50.63,50.68,195800.0,39.4293,39.4683,39.4215,39.4605,195800.0
2015-01-27 14:35:00,50.67,50.74,50.65,50.73,86300.0,39.4527,39.5072,39.4371,39.4994,86300.0
2015-01-27 14:40:00,50.73,50.75,50.69,50.74,47200.0,39.4994,39.515,39.4683,39.5072,47200.0
2015-01-27 14:45:00,50.73,50.75,50.67,50.71,50600.0,39.4994,39.515,39.4527,39.4838,50600.0
2015-01-27 14:50:00,50.72,50.76,50.63,50.64,72100.0,39.4916,39.5228,39.4215,39.4293,72100.0
2015-01-27 14:55:00,50.63,50.67,50.61,50.61,108300.0,39.4215,39.4527,39.406,39.406,108300.0
2015-01-27 15:00:00,50.61,50.64,50.6,50.61,52800.0,39.406,39.4293,39.3982,39.406,52800.0
2015-01-27 15:05:00,50.61,50.62,50.56,50.59,70000.0,39.406,39.4138,39.367,39.3904,70000.0
2015-01-27 15:10:00,50.59,50.6,50.57,50.59,49800.0,39.3904,39.3982,39.3748,39.3904,49800.0
2015-01-27 15:15:00,50.58,50.59,50.5,50.5,110400.0,39.3826,39.3904,39.3203,39.3203,110400.0
2015-01-27 15:20:00,50.5,50.52,50.45,50.5,70100.0,39.3203,39.3359,39.2814,39.3203,70100.0
2015-01-27 15:25:00,50.5,50.53,50.45,50.45,71700.0,39.3203,39.3437,39.2814,39.2814,71700.0
2015-01-27 15:30:00,50.46,50.54,50.45,50.52,98100.0,39.2892,39.3515,39.2814,39.3359,98100.0
2015-01-27 15:35:00,50.52,50.53,50.44,50.48,88600.0,39.3359,39.3437,39.2736,39.3047,88600.0
2015-01-27 15:40:00,50.48,50.56,50.47,50.55,114400.0,39.3047,39.367,39.297,39.3592,114400.0
2015-01-27 15:45:00,50.55,50.56,50.49,50.51,151000.0,39.3592,39.367,39.3125,39.3281,151000.0
2015-01-27 15:50:00,50.5,50.51,50.44,50.46,171500.0,39.3203,39.3281,39.2736,39.2892,171500.0
2015-01-27 15:55:00,50.47,50.54,50.43,50.47,205500.0,39.297,39.3515,39.2658,39.297,205500.0
2015-01-28 09:30:00,50.84,50.84,50.58,50.62,142400.0,39.585,39.585,39.3826,39.4138,142400.0
2015-01-28 09:35:00,50.63,50.63,50.42,50.47,76500.0,39.4215,39.4215,39.258,39.297,76500.0
2015-01-28 09:40:00,50.47,50.52,50.34,50.36,92600.0,39.297,39.3359,39.1957,39.2113,92600.0
2015-01-28 09:45:00,50.37,50.45,50.3,50.44,114100.0,39.2191,39.2814,39.1646,39.2736,114100.0
2015-01-28 09:50:00,50.45,50.52,50.38,50.42,71500.0,39.2814,39.3359,39.2269,39.258,71500.0
2015-01-28 09:55:00,50.43,50.45,50.33,50.35,66900.0,39.2658,39.2814,39.188,39.2035,66900.0
2015-01-28 10:00:00,50.36,50.41,50.33,50.41,70200.0,39.2113,39.2502,39.188,39.2502,70200.0
2015-01-28 10:05:00,50.41,50.47,50.39,50.41,45300.0,39.2502,39.297,39.2347,39.2502,45300.0
2015-01-28 10:10:00,50.41,50.45,50.39,50.41,68500.0,39.2502,39.2814,39.2347,39.2502,68500.0
2015-01-28 10:15:00,50.4,50.4,50.3,50.35,65100.0,39.2425,39.2425,39.1646,39.2035,65100.0
2015-01-28 10:20:00,50.35,50.41,50.34,50.38,98700.0,39.2035,39.2502,39.1957,39.2269,98700.0
2015-01-28 10:25:00,50.38,50.44,50.37,50.37,67400.0,39.2269,39.2736,39.2191,39.2191,67400.0
2015-01-28 10:30:00,50.39,50.47,50.34,50.39,163600.0,39.2347,39.297,39.1957,39.2347,163600.0
2015-01-28 10:35:00,50.39,50.4,50.3,50.32,66900.0,39.2347,39.2425,39.1646,39.1802,66900.0
2015-01-28 10:40:00,50.31,50.39,50.26,50.29,248000.0,39.1724,39.2347,39.1334,39.1568,248000.0
2015-01-28 10:45:00,50.3,50.3,50.24,50.26,271200.0,39.1646,39.1646,39.1179,39.1334,271200.0
2015-01-28 10:50:00,50.26,50.27,50.22,50.23,77800.0,39.1334,39.1412,39.1023,39.1101,77800.0
2015-01-28 10:55:00,50.24,50.28,50.19,50.27,240300.0,39.1179,39.149,39.0789,39.1412,240300.0
2015-01-28 11:00:00,50.27,50.3,50.21,50.26,178800.0,39.1412,39.1646,39.0945,39.1334,178800.0
2015-01-28 11:05:00,50.25,50.3,50.23,50.29,92000.0,39.1257,39.1646,39.1101,39.1568,92000.0
2015-01-28 11:10:00,50.3,50.3,50.21,50.23,94400.0,39.1646,39.1646,39.0945,39.1101,94400.0
2015-01-28 11:15:00,50.23,50.25,50.15,50.17,133100.0,39.1101,39.1257,39.0478,39.0634,133100.0
2015-01-28 11:20:00,50.17,50.26,50.13,50.23,171200.0,39.0634,39.1334,39.0322,39.1101,171200.0
2015-01-28 11:25:00,50.23,50.23,50.16,50.21,80200.0,39.1101,39.1101,39.0556,39.0945,80200.0
2015-01-28 11:30:00,50.21,50.25,50.19,50.21,66300.0,39.0945,39.1257,39.0789,39.0945,66300.0
2015-01-28 11:35:00,50.21,50.29,50.21,50.25,59100.0,39.0945,39.1568,39.0945,39.1257,59100.0
2015-01-28 11:40:00,50.25,50.28,50.23,50.25,59500.0,39.1257,39.149,39.1101,39.1257,59500.0
2015-01-28 11:45:00,50.26,50.3,50.23,50.27,151200.0,39.1334,39.1646,39.1101,39.1412,151200.0
2015-01-28 11:50:00,50.27,50.27,50.21,50.22,39800.0,39.1412,39.1412,39.0945,39.1023,39800.0
2015-01-28 11:55:00,50.23,50.28,50.21,50.24,94500.0,39.1101,39.149,39.0945,39.1179,94500.0
2015-01-28 12:00:00,50.24,50.3,50.23,50.3,74800.0,39.1179,39.1646,39.1101,39.1646,74800.0
2015-01-28 12:05:00,50.3,50.3,50.27,50.29,75600.0,39.1646,39.1646,39.1412,39.1568,75600.0
2015-01-28 12:10:00,50.29,50.29,50.26,50.29,80200.0,39.1568,39.1568,39.1334,39.1568,80200.0
2015-01-28 12:15:00,50.29,50.31,50.26,50.27,187500.0,39.1568,39.1724,39.1334,39.1412,187500.0
2015-01-28 12:20:00,50.28,50.31,50.26,50.29,100800.0,39.149,39.1724,39.1334,39.1568,100800.0
2015-01-28 12:25:00,50.29,50.32,50.26,50.3,87100.0,39.1568,39.1802,39.1334,39.1646,87100.0
2015-01-28 12:30:00,50.3,50.33,50.28,50.28,88800.0,39.1646,39.188,39.149,39.149,88800.0
2015-01-28 12:35:00,50.29,50.3,50.25,50.29,112800.0,39.1568,39.1646,39.1257,39.1568,112800.0
2015-01-28 12:40:00,50.3,50.34,50.29,50.34,53600.0,39.1646,39.1957,39.1568,39.1957,53600.0
2015-01-28 12:45:00,50.33,50.36,50.31,50.34,106300.0,39.188,39.2113,39.1724,39.1957,106300.0
2015-01-28 12:50:00,50.35,50.35,50.29,50.3,58900.0,39.2035,39.2035,39.1568,39.1646,58900.0
2015-01-28 12:55:00,50.31,50.35,50.29,50.3,45200.0,39.1724,39.2035,39.1568,39.1646,45200.0
2015-01-28 13:00:00,50.29,50.29,50.25,50.27,28200.0,39.1568,39.1568,39.1257,39.1412,28200.0
2015-01-28 13:05:00,50.27,50.31,50.27,50.28,41800.0,39.1412,39.1724,39.1412,39.149,41800.0
2015-01-28 13:10:00,50.29,50.3,50.24,50.27,41900.0,39.1568,39.1646,39.1179,39.1412,41900.0
2015-01-28 13:15:00,50.26,50.29,50.23,50.24,72300.0,39.1334,39.1568,39.1101,39.1179,72300.0
2015-01-28 13:20:00,50.24,50.28,50.24,50.25,58600.0,39.1179,39.149,39.1179,39.1257,58600.0
2015-01-28 13:25:00,50.25,50.25,50.19,50.2,37800.0,39.1257,39.1257,39.0789,39.0867,37800.0
2015-01-28 13:30:00,50.19,50.26,50.19,50.25,77900.0,39.0789,39.1334,39.0789,39.1257,77900.0
2015-01-28 13:35:00,50.25,50.26,50.2,50.21,57000.0,39.1257,39.1334,39.0867,39.0945,57000.0
2015-01-28 13:40:00,50.21,50.21,50.16,50.18,61500.0,39.0945,39.0945,39.0556,39.0712,61500.0
2015-01-28 13:45:00,50.18,50.21,50.17,50.2,57300.0,39.0712,39.0945,39.0634,39.0867,57300.0
2015-01-28 13:50:00,50.21,50.22,50.18,50.2,72000.0,39.0945,39.1023,39.0712,39.0867,72000.0
2015-01-28 13:55:00,50.2,50.21,50.15,50.16,86800.0,39.0867,39.0945,39.0478,39.0556,86800.0
2015-01-28 14:00:00,50.16,50.37,50.15,50.24,142200.0,39.0556,39.2191,39.0478,39.1179,142200.0
2015-01-28 14:05:00,50.25,50.25,50.05,50.07,105700.0,39.1257,39.1257,38.9699,38.9855,105700.0
2015-01-28 14:10:00,50.07,50.07,49.93,49.97,264100.0,38.9855,38.9855,38.8765,38.9076,264100.0
2015-01-28 14:15:00,49.97,50.02,49.93,49.98,141900.0,38.9076,38.9466,38.8765,38.9154,141900.0
2015-01-28 14:20:00,49.98,50.0,49.91,49.91,178200.0,38.9154,38.931,38.8609,38.8609,178200.0
2015-01-28 14:25:00,49.92,49.96,49.8,49.82,143800.0,38.8687,38.8999,38.7753,38.7909,143800.0
2015-01-28 14:30:00,49.82,49.84,49.64,49.71,204300.0,38.7909,38.8064,38.6507,38.7052,204300.0
2015-01-28 14:35:00,49.73,49.83,49.71,49.77,121300.0,38.7208,38.7986,38.7052,38.7519,121300.0
2015-01-28 14:40:00,49.78,49.87,49.73,49.79,118100.0,38.7597,38.8298,38.7208,38.7675,118100.0
2015-01-28 14:45:00,49.78,49.86,49.77,49.8,119100.0,38.7597,38.822,38.7519,38.7753,119100.0
2015-01-28 14:50:00,49.8,49.91,49.73,49.86,99600.0,38.7753,38.8609,38.7208,38.822,99600.0
2015-01-28 14:55:00,49.86,49.89,49.81,49.86,99400.0,38.822,38.8454,38.7831,38.822,99400.0
2015-01-28 15:00:00,49.86,49.94,49.83,49.84,99800.0,38.822,38.8843,38.7986,38.8064,99800.0
2015-01-28 15:05:00,49.84,49.9,49.78,49.83,106500.0,38.8064,38.8531,38.7597,38.7986,106500.0
2015-01-28 15:10:00,49.82,49.85,49.72,49.72,88500.0,38.7909,38.8142,38.713,38.713,88500.0
2015-01-28 15:15:00,49.72,49.76,49.64,49.65,120100.0,38.713,38.7441,38.6507,38.6585,120100.0
2015-01-28 15:20:00,49.64,49.74,49.62,49.7,183600.0,38.6507,38.7286,38.6351,38.6974,183600.0
2015-01-28 15:25:00,49.71,49.71,49.56,49.61,241300.0,38.7052,38.7052,38.5884,38.6273,241300.0
2015-01-28 15:30:00,49.6,49.61,49.45,49.46,315000.0,38.6196,38.6273,38.5028,38.5106,315000.0
2015-01-28 15:35:00,49.46,49.46,49.37,49.37,256200.0,38.5106,38.5106,38.4405,38.4405,256200.0
2015-01-28 15:40:00,49.38,49.38,49.2,49.25,435200.0,38.4483,38.4483,38.3081,38.347,435200.0
2015-01-28 15:45:00,49.25,49.37,49.2,49.33,424200.0,38.347,38.4405,38.3081,38.4093,424200.0
2015-01-28 15:50:00,49.33,49.4,49.32,49.34,896300.0,38.4093,38.4638,38.4015,38.4171,896300.0
2015-01-28 15:55:00,49.33,49.34,49.18,49.22,512600.0,38.4093,38.4171,38.2925,38.3237,512600.0
2015-01-29 09:30:00,49.37,49.65,49.23,49.63,242900.0,38.4405,38.6585,38.3315,38.6429,242900.0
2015-01-29 09:35:00,49.62,49.7,49.48,49.48,279900.0,38.6351,38.6974,38.5261,38.5261,279900.0
2015-01-29 09:40:00,49.48,49.49,49.21,49.3,170700.0,38.5261,38.5339,38.3159,38.386,170700.0
2015-01-29 09:45:00,49.3,49.3,49.08,49.14,255300.0,38.386,38.386,38.2147,38.2614,255300.0
2015-01-29 09:50:00,49.15,49.16,49.08,49.15,193300.0,38.2692,38.277,38.2147,38.2692,193300.0
2015-01-29 09:55:00,49.16,49.2,49.11,49.11,370800.0,38.277,38.3081,38.238,38.238,370800.0
2015-01-29 10:00:00,49.11,49.12,48.95,49.04,352200.0,38.238,38.2458,38.1135,38.1835,352200.0
2015-01-29 10:05:00,49.05,49.1,48.83,48.9,197300.0,38.1913,38.2303,38.02,38.0745,197300.0
2015-01-29 10:10:00,48.89,48.94,48.82,48.83,207300.0,38.0667,38.1057,38.0122,38.02,207300.0
2015-01-29 10:15:00,48.83,49.01,48.79,49.01,197300.0,38.02,38.1602,37.9889,38.1602,197300.0
2015-01-29 10:20:00,49.0,49.02,48.91,48.94,337200.0,38.1524,38.168,38.0823,38.1057,337200.0
2015-01-29 10:25:00,48.94,49.08,48.93,49.05,69400.0,38.1057,38.2147,38.0979,38.1913,69400.0
2015-01-29 10:30:00,49.05,49.06,48.95,48.98,66200.0,38.1913,38.1991,38.1135,38.1368,66200.0
2015-01-29 10:35:00,48.97,48.99,48.9,48.97,89400.0,38.129,38.1446,38.0745,38.129,89400.0
2015-01-29 10:40:00,48.97,48.98,48.77,48.79,121700.0,38.129,38.1368,37.9733,37.9889,121700.0
2015-01-29 10:45:00,48.79,48.8,48.72,48.8,158400.0,37.9889,37.9967,37.9344,37.9967,158400.0
2015-01-29 10:50:00,48.8,48.83,48.68,48.77,118200.0,37.9967,38.02,37.9032,37.9733,118200.0
2015-01-29 10:55:00,48.78,48.91,48.77,48.9,89600.0,37.9811,38.0823,37.9733,38.0745,89600.0
2015-01-29 11:00:00,48.89,48.92,48.84,48.86,269800.0,38.0667,38.0901,38.0278,38.0434,269800.0
2015-01-29 11:05:00,48.86,48.93,48.82,48.92,106800.0,38.0434,38.0979,38.0122,38.0901,106800.0
2015-01-29 11:10:00,48.92,48.92,48.83,48.87,249200.0,38.0901,38.0901,38.02,38.0512,249200.0
2015-01-29 11:15:00,48.87,48.95,48.85,48.91,265100.0,38.0512,38.1135,38.0356,38.0823,265100.0
2015-01-29 11:20:00,48.91,48.99,48.91,48.96,156500.0,38.0823,38.1446,38.0823,38.1212,156500.0
2015-01-29 11:25:00,48.95,48.96,48.89,48.96,73200.0,38.1135,38.1212,38.0667,38.1212,73200.0
2015-01-29 11:30:00,48.95,49.09,48.95,49.03,68700.0,38.1135,38.2225,38.1135,38.1757,68700.0
2015-01-29 11:35:00,49.03,49.04,48.99,49.0,115300.0,38.1757,38.1835,38.1446,38.1524,115300.0
2015-01-29 11:40:00,48.99,49.0,48.91,48.94,188400.0,38.1446,38.1524,38.0823,38.1057,188400.0
2015-01-29 11:45:00,48.94,49.08,48.93,49.05,59100.0,38.1057,38.2147,38.0979,38.1913,59100.0
2015-01-29 11:50:00,49.05,49.07,48.97,48.97,109900.0,38.1913,38.2069,38.129,38.129,109900.0
2015-01-29 11:55:00,48.98,49.02,48.95,48.99,640700.0,38.1368,38.168,38.1135,38.1446,640700.0
2015-01-29 12:00:00,49.0,49.04,48.96,49.0,203800.0,38.1524,38.1835,38.1212,38.1524,203800.0
2015-01-29 12:05:00,49.0,49.02,48.98,49.01,140400.0,38.1524,38.168,38.1368,38.1602,140400.0
2015-01-29 12:10:00,49.0,49.02,48.97,49.0,66200.0,38.1524,38.168,38.129,38.1524,66200.0
2015-01-29 12:15:00,48.99,49.01,48.97,49.0,127800.0,38.1446,38.1602,38.129,38.1524,127800.0
2015-01-29 12:20:00,48.99,49.0,48.94,48.99,53800.0,38.1446,38.1524,38.1057,38.1446,53800.0
2015-01-29 12:25:00,49.0,49.01,48.98,49.0,101100.0,38.1524,38.1602,38.1368,38.1524,101100.0
2015-01-29 12:30:00,48.99,49.0,48.96,48.98,55700.0,38.1446,38.1524,38.1212,38.1368,55700.0
2015-01-29 12:35:00,48.98,49.0,48.92,48.94,73700.0,38.1368,38.1524,38.0901,38.1057,73700.0
2015-01-29 12:40:00,48.95,48.96,48.89,48.91,45600.0,38.1135,38.1212,38.0667,38.0823,45600.0
2015-01-29 12:45:00,48.9,48.96,48.87,48.94,56600.0,38.0745,38.1212,38.0512,38.1057,56600.0
2015-01-29 12:50:00,48.93,48.97,48.89,48.96,46200.0,38.0979,38.129,38.0667,38.1212,46200.0
2015-01-29 12:55:00,48.96,49.01,48.92,49.0,53200.0,38.1212,38.1602,38.0901,38.1524,53200.0
2015-01-29 13:00:00,49.0,49.01,48.92,48.94,54800.0,38.1524,38.1602,38.0901,38.1057,54800.0
2015-01-29 13:05:00,48.93,48.98,48.87,48.88,63300.0,38.0979,38.1368,38.0512,38.059,63300.0
2015-01-29 13:10:00,48.88,48.98,48.85,48.96,45400.0,38.059,38.1368,38.0356,38.1212,45400.0
2015-01-29 13:15:00,48.96,48.99,48.95,48.96,58700.0,38.1212,38.1446,38.1135,38.1212,58700.0
2015-01-29 13:20:00,48.96,49.0,48.96,48.99,74200.0,38.1212,38.1524,38.1212,38.1446,74200.0
2015-01-29 13:25:00,48.99,49.08,48.98,49.07,101700.0,38.1446,38.2147,38.1368,38.2069,101700.0
2015-01-29 13:30:00,49.07,49.09,49.03,49.03,45600.0,38.2069,38.2225,38.1757,38.1757,45600.0
2015-01-29 13:35:00,49.03,49.18,49.03,49.17,70000.0,38.1757,38.2925,38.1757,38.2848,70000.0
2015-01-29 13:40:00,49.18,49.26,49.16,49.22,83400.0,38.2925,38.3548,38.277,38.3237,83400.0
2015-01-29 13:45:00,49.22,49.22,49.16,49.2,83400.0,38.3237,38.3237,38.277,38.3081,83400.0
2015-01-29 13:50:00,49.2,49.24,49.19,49.21,81000.0,38.3081,38.3393,38.3003,38.3159,81000.0
2015-01-29 13:55:00,49.21,49.21,49.14,49.14,62800.0,38.3159,38.3159,38.2614,38.2614,62800.0
2015-01-29 14:00:00,49.14,49.23,49.14,49.22,96000.0,38.2614,38.3315,38.2614,38.3237,96000.0
2015-01-29 14:05:00,49.22,49.25,49.16,49.17,53600.0,38.3237,38.347,38.277,38.2848,53600.0
2015-01-29 14:10:00,49.17,49.21,49.16,49.21,72300.0,38.2848,38.3159,38.277,38.3159,72300.0
2015-01-29 14:15:00,49.21,49.21,49.16,49.17,60100.0,38.3159,38.3159,38.277,38.2848,60100.0
2015-01-29 14:20:00,49.17,49.26,49.16,49.26,178000.0,38.2848,38.3548,38.277,38.3548,178000.0
2015-01-29 14:25:00,49.25,49.31,49.25,49.31,52000.0,38.347,38.3938,38.347,38.3938,52000.0
2015-01-29 14:30:00,49.3,49.38,49.3,49.38,87500.0,38.386,38.4483,38.386,38.4483,87500.0
2015-01-29 14:35:00,49.38,49.39,49.32,49.36,297200.0,38.4483,38.4561,38.4015,38.4327,297200.0
2015-01-29 14:40:00,49.35,49.35,49.24,49.26,72700.0,38.4249,38.4249,38.3393,38.3548,72700.0
2015-01-29 14:45:00,49.27,49.27,49.18,49.18,36500.0,38.3626,38.3626,38.2925,38.2925,36500.0
2015-01-29 14:50:00,49.18,49.18,49.12,49.16,209300.0,38.2925,38.2925,38.2458,38.277,209300.0
2015-01-29 14:55:00,49.15,49.18,49.1,49.16,136000.0,38.2692,38.2925,38.2303,38.277,136000.0
2015-01-29 15:00:00,49.15,49.2,49.12,49.18,212100.0,38.2692,38.3081,38.2458,38.2925,212100.0
2015-01-29 15:05:00,49.18,49.3,49.18,49.27,64600.0,38.2925,38.386,38.2925,38.3626,64600.0
2015-01-29 15:10:00,49.26,49.26,49.16,49.16,65100.0,38.3548,38.3548,38.277,38.277,65100.0
2015-01-29 15:15:00,49.17,49.25,49.14,49.24,111900.0,38.2848,38.347,38.2614,38.3393,111900.0
2015-01-29 15:20:00,49.25,49.28,49.21,49.28,147800.0,38.347,38.3704,38.3159,38.3704,147800.0
2015-01-29 15:25:00,49.28,49.29,49.23,49.24,132300.0,38.3704,38.3782,38.3315,38.3393,132300.0
2015-01-29 15:30:00,49.25,49.26,49.21,49.23,135600.0,38.347,38.3548,38.3159,38.3315,135600.0
2015-01-29 15:35:00,49.23,49.29,49.21,49.27,220000.0,38.3315,38.3782,38.3159,38.3626,220000.0
2015-01-29 15:40:00,49.28,49.32,49.16,49.18,294300.0,38.3704,38.4015,38.277,38.2925,294300.0
2015-01-29 15:45:00,49.17,49.21,49.11,49.17,421900.0,38.2848,38.3159,38.238,38.2848,421900.0
2015-01-29 15:50:00,49.18,49.24,49.14,49.24,187400.0,38.2925,38.3393,38.2614,38.3393,187400.0
2015-01-29 15:55:00,49.24,49.26,49.18,49.26,298000.0,38.3393,38.3548,38.2925,38.3548,298000.0
2015-01-30 09:30:00,49.02,49.11,48.75,49.07,350700.0,38.168,38.238,37.9577,38.2069,350700.0
2015-01-30 09:35:00,49.06,49.13,48.95,48.99,87900.0,38.1991,38.2536,38.1135,38.1446,87900.0
2015-01-30 09:40:00,49.0,49.25,48.97,49.18,138200.0,38.1524,38.347,38.129,38.2925,138200.0
2015-01-30 09:45:00,49.18,49.26,49.12,49.16,149600.0,38.2925,38.3548,38.2458,38.277,149600.0
2015-01-30 09:50:00,49.16,49.24,49.11,49.22,147800.0,38.277,38.3393,38.238,38.3237,147800.0
2015-01-30 09:55:00,49.22,49.35,49.21,49.34,142300.0,38.3237,38.4249,38.3159,38.4171,142300.0
2015-01-30 10:00:00,49.33,49.45,49.31,49.33,367000.0,38.4093,38.5028,38.3938,38.4093,367000.0
2015-01-30 10:05:00,49.32,49.37,49.24,49.32,179900.0,38.4015,38.4405,38.3393,38.4015,179900.0
2015-01-30 10:10:00,49.32,49.37,49.22,49.34,155900.0,38.4015,38.4405,38.3237,38.4171,155900.0
2015-01-30 10:15:00,49.35,49.38,49.24,49.24,140100.0,38.4249,38.4483,38.3393,38.3393,140100.0
2015-01-30 10:20:00,49.24,49.28,49.21,49.21,66500.0,38.3393,38.3704,38.3159,38.3159,66500.0
2015-01-30 10:25:00,49.2,49.38,49.2,49.28,120300.0,38.3081,38.4483,38.3081,38.3704,120300.0
2015-01-30 10:30:00,49.28,49.28,49.16,49.23,144200.0,38.3704,38.3704,38.277,38.3315,144200.0
2015-01-30 10:35:00,49.23,49.35,49.18,49.34,109600.0,38.3315,38.4249,38.2925,38.4171,109600.0
2015-01-30 10:40:00,49.34,49.42,49.3,49.38,333700.0,38.4171,38.4794,38.386,38.4483,333700.0
2015-01-30 10:45:00,49.38,49.5,49.38,49.43,202500.0,38.4483,38.5417,38.4483,38.4872,202500.0
2015-01-30 10:50:00,49.43,49.43,49.33,49.38,185900.0,38.4872,38.4872,38.4093,38.4483,185900.0
2015-01-30 10:55:00,49.38,49.38,49.25,49.38,70500.0,38.4483,38.4483,38.347,38.4483,70500.0
2015-01-30 11:00:00,49.39,49.39,49.32,49.35,86400.0,38.4561,38.4561,38.4015,38.4249,86400.0
2015-01-30 11:05:00,49.35,49.37,49.25,49.26,67900.0,38.4249,38.4405,38.347,38.3548,67900.0
2015-01-30 11:10:00,49.26,49.27,49.1,49.14,109500.0,38.3548,38.3626,38.2303,38.2614,109500.0
2015-01-30 11:15:00,49.14,49.14,49.08,49.11,65400.0,38.2614,38.2614,38.2147,38.238,65400.0
2015-01-30 11:20:00,49.12,49.12,49.06,49.06,42000.0,38.2458,38.2458,38.1991,38.1991,42000.0
2015-01-30 11:25:00,49.05,49.21,49.04,49.18,62100.0,38.1913,38.3159,38.1835,38.2925,62100.0
2015-01-30 11:30:00,49.18,49.24,49.15,49.2,140600.0,38.2925,38.3393,38.2692,38.3081,140600.0
2015-01-30 11:35:00,49.2,49.23,49.18,49.21,77000.0,38.3081,38.3315,38.2925,38.3159,77000.0
2015-01-30 11:40:00,49.21,49.22,49.04,49.11,70100.0,38.3159,38.3237,38.1835,38.238,70100.0
2015-01-30 11:45:00,49.1,49.16,49.07,49.07,44600.0,38.2303,38.277,38.2069,38.2069,44600.0
2015-01-30 11:50:00,49.08,49.08,48.98,49.0,60200.0,38.2147,38.2147,38.1368,38.1524,60200.0
2015-01-30 11:55:00,49.01,49.17,49.01,49.16,48300.0,38.1602,38.2848,38.1602,38.277,48300.0
2015-01-30 12:00:00,49.16,49.27,49.13,49.25,102200.0,38.277,38.3626,38.2536,38.347,102200.0
2015-01-30 12:05:00,49.25,49.28,49.18,49.2,44700.0,38.347,38.3704,38.2925,38.3081,44700.0
2015-01-30 12:10:00,49.21,49.27,49.15,49.25,58900.0,38.3159,38.3626,38.2692,38.347,58900.0
2015-01-30 12:15:00,49.24,49.28,49.21,49.24,60900.0,38.3393,38.3704,38.3159,38.3393,60900.0
2015-01-30 12:20:00,49.24,49.27,49.2,49.25,41300.0,38.3393,38.3626,38.3081,38.347,41300.0
2015-01-30 12:25:00,49.25,49.29,49.2,49.25,80300.0,38.347,38.3782,38.3081,38.347,80300.0
2015-01-30 12:30:00,49.25,49.27,49.2,49.26,53300.0,38.347,38.3626,38.3081,38.3548,53300.0
2015-01-30 12:35:00,49.26,49.27,49.18,49.2,36400.0,38.3548,38.3626,38.2925,38.3081,36400.0
2015-01-30 12:40:00,49.19,49.25,49.18,49.21,42700.0,38.3003,38.347,38.2925,38.3159,42700.0
2015-01-30 12:45:00,49.2,49.21,49.15,49.15,47800.0,38.3081,38.3159,38.2692,38.2692,47800.0
2015-01-30 12:50:00,49.15,49.24,49.14,49.18,84000.0,38.2692,38.3393,38.2614,38.2925,84000.0
2015-01-30 12:55:00,49.18,49.21,49.1,49.19,68800.0,38.2925,38.3159,38.2303,38.3003,68800.0
2015-01-30 13:00:00,49.19,49.26,49.19,49.24,28900.0,38.3003,38.3548,38.3003,38.3393,28900.0
2015-01-30 13:05:00,49.25,49.25,49.19,49.21,39800.0,38.347,38.347,38.3003,38.3159,39800.0
2015-01-30 13:10:00,49.21,49.21,49.1,49.1,208800.0,38.3159,38.3159,38.2303,38.2303,208800.0
2015-01-30 13:15:00,49.1,49.11,49.03,49.07,55100.0,38.2303,38.238,38.1757,38.2069,55100.0
2015-01-30 13:20:00,49.07,49.14,49.06,49.07,53100.0,38.2069,38.2614,38.1991,38.2069,53100.0
2015-01-30 13:25:00,49.07,49.18,49.03,49.16,60700.0,38.2069,38.2925,38.1757,38.277,60700.0
2015-01-30 13:30:00,49.15,49.23,49.12,49.19,44500.0,38.2692,38.3315,38.2458,38.3003,44500.0
2015-01-30 13:35:00,49.19,49.21,49.14,49.16,46200.0,38.3003,38.3159,38.2614,38.277,46200.0
2015-01-30 13:40:00,49.16,49.26,49.12,49.26,51700.0,38.277,38.3548,38.2458,38.3548,51700.0
2015-01-30 13:45:00,49.27,49.31,49.25,49.3,103000.0,38.3626,38.3938,38.347,38.386,103000.0
2015-01-30 13:50:00,49.3,49.3,49.25,49.28,70500.0,38.386,38.386,38.347,38.3704,70500.0
2015-01-30 13:55:00,49.28,49.38,49.24,49.38,99700.0,38.3704,38.4483,38.3393,38.4483,99700.0
2015-01-30 14:00:00,49.38,49.38,49.31,49.37,44500.0,38.4483,38.4483,38.3938,38.4405,44500.0
2015-01-30 14:05:00,49.37,49.44,49.34,49.41,64500.0,38.4405,38.495,38.4171,38.4716,64500.0
2015-01-30 14:10:00,49.4,49.42,49.33,49.39,62300.0,38.4638,38.4794,38.4093,38.4561,62300.0
2015-01-30 14:15:00,49.39,49.49,49.37,49.48,60500.0,38.4561,38.5339,38.4405,38.5261,60500.0
2015-01-30 14:20:00,49.48,49.53,49.47,49.52,102700.0,38.5261,38.5651,38.5183,38.5573,102700.0
2015-01-30 14:25:00,49.51,49.59,49.51,49.58,80100.0,38.5495,38.6118,38.5495,38.604,80100.0
2015-01-30 14:30:00,49.59,49.62,49.52,49.53,176300.0,38.6118,38.6351,38.5573,38.5651,176300.0
2015-01-30 14:35:00,49.54,49.55,49.47,49.5,116000.0,38.5728,38.5806,38.5183,38.5417,116000.0
2015-01-30 14:40:00,49.5,49.52,49.42,49.42,64500.0,38.5417,38.5573,38.4794,38.4794,64500.0
2015-01-30 14:45:00,49.42,49.46,49.33,49.36,113200.0,38.4794,38.5106,38.4093,38.4327,113200.0
2015-01-30 14:50:00,49.35,49.35,49.27,49.27,92300.0,38.4249,38.4249,38.3626,38.3626,92300.0
2015-01-30 14:55:00,49.27,49.27,49.19,49.22,109600.0,38.3626,38.3626,38.3003,38.3237,109600.0
2015-01-30 15:00:00,49.22,49.27,49.14,49.15,91900.0,38.3237,38.3626,38.2614,38.2692,91900.0
2015-01-30 15:05:00,49.15,49.19,49.03,49.06,115500.0,38.2692,38.3003,38.1757,38.1991,115500.0
2015-01-30 15:10:00,49.06,49.16,49.05,49.14,93400.0,38.1991,38.277,38.1913,38.2614,93400.0
2015-01-30 15:15:00,49.14,49.14,49.04,49.04,149700.0,38.2614,38.2614,38.1835,38.1835,149700.0
2015-01-30 15:20:00,49.05,49.05,48.91,49.0,145000.0,38.1913,38.1913,38.0823,38.1524,145000.0
2015-01-30 15:25:00,49.0,49.12,48.96,49.1,199700.0,38.1524,38.2458,38.1212,38.2303,199700.0
2015-01-30 15:30:00,49.1,49.1,48.97,49.02,157000.0,38.2303,38.2303,38.129,38.168,157000.0
2015-01-30 15:35:00,49.01,49.11,48.98,48.99,153700.0,38.1602,38.238,38.1368,38.1446,153700.0
2015-01-30 15:40:00,48.99,49.0,48.88,48.93,416300.0,38.1446,38.1524,38.059,38.0979,416300.0
2015-01-30 15:45:00,48.93,49.0,48.89,48.9,277200.0,38.0979,38.1524,38.0667,38.0745,277200.0
2015-01-30 15:50:00,48.89,48.94,48.85,48.93,407000.0,38.0667,38.1057,38.0356,38.0979,407000.0
2015-01-30 15:55:00,48.93,48.93,48.85,48.88,579400.0,38.0979,38.0979,38.0356,38.059,579400.0
2015-02-02 09:30:00,49.07,49.25,49.01,49.18,171500.0,38.2069,38.347,38.1602,38.2925,171500.0
2015-02-02 09:35:00,49.19,49.41,49.18,49.41,159100.0,38.3003,38.4716,38.2925,38.4716,159100.0
2015-02-02 09:40:00,49.4,49.42,49.32,49.41,189200.0,38.4638,38.4794,38.4015,38.4716,189200.0
2015-02-02 09:45:00,49.41,49.52,49.4,49.45,149800.0,38.4716,38.5573,38.4638,38.5028,149800.0
2015-02-02 09:50:00,49.45,49.46,49.38,49.44,180600.0,38.5028,38.5106,38.4483,38.495,180600.0
2015-02-02 09:55:00,49.43,49.59,49.42,49.55,234200.0,38.4872,38.6118,38.4794,38.5806,234200.0
2015-02-02 10:00:00,49.54,49.54,49.33,49.34,302700.0,38.5728,38.5728,38.4093,38.4171,302700.0
2015-02-02 10:05:00,49.34,49.37,49.21,49.31,343200.0,38.4171,38.4405,38.3159,38.3938,343200.0
2015-02-02 10:10:00,49.3,49.31,49.19,49.28,187100.0,38.386,38.3938,38.3003,38.3704,187100.0
2015-02-02 10:15:00,49.28,49.38,49.26,49.37,110200.0,38.3704,38.4483,38.3548,38.4405,110200.0
2015-02-02 10:20:00,49.38,49.48,49.36,49.37,142200.0,38.4483,38.5261,38.4327,38.4405,142200.0
2015-02-02 10:25:00,49.37,49.51,49.37,49.45,87600.0,38.4405,38.5495,38.4405,38.5028,87600.0
2015-02-02 10:30:00,49.45,49.47,49.37,49.39,95200.0,38.5028,38.5183,38.4405,38.4561,95200.0
2015-02-02 10:35:00,49.39,49.51,49.38,49.49,102400.0,38.4561,38.5495,38.4483,38.5339,102400.0
2015-02-02 10:40:00,49.48,49.66,49.48,49.65,145000.0,38.5261,38.6663,38.5261,38.6585,145000.0
2015-02-02 10:45:00,49.64,49.73,49.61,49.7,265300.0,38.6507,38.7208,38.6273,38.6974,265300.0
2015-02-02 10:50:00,49.69,49.87,49.67,49.84,290200.0,38.6896,38.8298,38.6741,38.8064,290200.0
2015-02-02 10:55:00,49.84,49.85,49.73,49.74,103300.0,38.8064,38.8142,38.7208,38.7286,103300.0
2015-02-02 11:00:00,49.75,49.79,49.7,49.78,86300.0,38.7364,38.7675,38.6974,38.7597,86300.0
2015-02-02 11:05:00,49.78,49.84,49.65,49.66,143100.0,38.7597,38.8064,38.6585,38.6663,143100.0
2015-02-02 11:10:00,49.66,49.76,49.65,49.69,202000.0,38.6663,38.7441,38.6585,38.6896,202000.0
2015-02-02 11:15:00,49.68,49.74,49.65,49.73,72500.0,38.6818,38.7286,38.6585,38.7208,72500.0
2015-02-02 11:20:00,49.73,49.75,49.66,49.7,165300.0,38.7208,38.7364,38.6663,38.6974,165300.0
2015-02-02 11:25:00,49.71,49.72,49.62,49.69,93800.0,38.7052,38.713,38.6351,38.6896,93800.0
2015-02-02 11:30:00,49.7,49.8,49.63,49.79,122600.0,38.6974,38.7753,38.6429,38.7675,122600.0
2015-02-02 11:35:00,49.8,49.94,49.79,49.89,154500.0,38.7753,38.8843,38.7675,38.8454,154500.0
2015-02-02 11:40:00,49.89,49.9,49.81,49.86,69200.0,38.8454,38.8531,38.7831,38.822,69200.0
2015-02-02 11:45:00,49.88,49.92,49.86,49.86,111800.0,38.8376,38.8687,38.822,38.822,111800.0
2015-02-02 11:50:00,49.86,49.9,49.8,49.8,95200.0,38.822,38.8531,38.7753,38.7753,95200.0
2015-02-02 11:55:00,49.79,49.81,49.74,49.78,102700.0,38.7675,38.7831,38.7286,38.7597,102700.0
2015-02-02 12:00:00,49.78,49.79,49.51,49.57,214800.0,38.7597,38.7675,38.5495,38.5962,214800.0
2015-02-02 12:05:00,49.57,49.67,49.53,49.66,109600.0,38.5962,38.6741,38.5651,38.6663,109600.0
2015-02-02 12:10:00,49.65,49.65,49.61,49.63,90500.0,38.6585,38.6585,38.6273,38.6429,90500.0
2015-02-02 12:15:00,49.64,49.77,49.63,49.76,52700.0,38.6507,38.7519,38.6429,38.7441,52700.0
2015-02-02 12:20:00,49.76,49.77,49.64,49.66,105400.0,38.7441,38.7519,38.6507,38.6663,105400.0
2015-02-02 12:25:00,49.66,49.76,49.64,49.75,67300.0,38.6663,38.7441,38.6507,38.7364,67300.0
2015-02-02 12:30:00,49.76,49.76,49.68,49.69,69100.0,38.7441,38.7441,38.6818,38.6896,69100.0
2015-02-02 12:35:00,49.68,49.72,49.64,49.7,127900.0,38.6818,38.713,38.6507,38.6974,127900.0
2015-02-02 12:40:00,49.7,49.74,49.66,49.69,81200.0,38.6974,38.7286,38.6663,38.6896,81200.0
2015-02-02 12:45:00,49.7,49.71,49.56,49.58,98800.0,38.6974,38.7052,38.5884,38.604,98800.0
2015-02-02 12:50:00,49.58,49.6,49.57,49.57,43100.0,38.604,38.6196,38.5962,38.5962,43100.0
2015-02-02 12:55:00,49.58,49.64,49.54,49.59,139500.0,38.604,38.6507,38.5728,38.6118,139500.0
2015-02-02 13:00:00,49.6,49.61,49.48,49.51,74700.0,38.6196,38.6273,38.5261,38.5495,74700.0
2015-02-02 13:05:00,49.52,49.58,49.5,49.57,92800.0,38.5573,38.604,38.5417,38.5962,92800.0
2015-02-02 13:10:00,49.57,49.68,49.57,49.62,84100.0,38.5962,38.6818,38.5962,38.6351,84100.0
2015-02-02 13:15:00,49.63,49.66,49.56,49.61,62300.0,38.6429,38.6663,38.5884,38.6273,62300.0
2015-02-02 13:20:00,49.61,49.76,49.61,49.74,69300.0,38.6273,38.7441,38.6273,38.7286,69300.0
2015-02-02 13:25:00,49.74,49.77,49.69,49.77,100500.0,38.7286,38.7519,38.6896,38.7519,100500.0
2015-02-02 13:30:00,49.77,49.82,49.75,49.78,117300.0,38.7519,38.7909,38.7364,38.7597,117300.0
2015-02-02 13:35:00,49.77,49.78,49.63,49.63,163600.0,38.7519,38.7597,38.6429,38.6429,163600.0
2015-02-02 13:40:00,49.63,49.73,49.53,49.53,164600.0,38.6429,38.7208,38.5651,38.5651,164600.0
2015-02-02 13:45:00,49.53,49.56,49.52,49.52,76200.0,38.5651,38.5884,38.5573,38.5573,76200.0
2015-02-02 13:50:00,49.52,49.6,49.52,49.58,69200.0,38.5573,38.6196,38.5573,38.604,69200.0
2015-02-02 13:55:00,49.57,49.57,49.51,49.53,62300.0,38.5962,38.5962,38.5495,38.5651,62300.0
2015-02-02 14:00:00,49.52,49.62,49.51,49.6,68300.0,38.5573,38.6351,38.5495,38.6196,68300.0
2015-02-02 14:05:00,49.6,49.68,49.59,49.64,44800.0,38.6196,38.6818,38.6118,38.6507,44800.0
2015-02-02 14:10:00,49.64,49.67,49.62,49.64,97300.0,38.6507,38.6741,38.6351,38.6507,97300.0
2015-02-02 14:15:00,49.65,49.7,49.63,49.69,63000.0,38.6585,38.6974,38.6429,38.6896,63000.0
2015-02-02 14:20:00,49.69,49.76,49.69,49.73,67000.0,38.6896,38.7441,38.6896,38.7208,67000.0
2015-02-02 14:25:00,49.73,49.81,49.71,49.81,103500.0,38.7208,38.7831,38.7052,38.7831,103500.0
2015-02-02 14:30:00,49.81,49.84,49.77,49.83,81700.0,38.7831,38.8064,38.7519,38.7986,81700.0
2015-02-02 14:35:00,49.83,49.84,49.75,49.79,60000.0,38.7986,38.8064,38.7364,38.7675,60000.0
2015-02-02 14:40:00,49.78,49.83,49.77,49.81,67000.0,38.7597,38.7986,38.7519,38.7831,67000.0
2015-02-02 14:45:00,49.81,49.83,49.76,49.79,112200.0,38.7831,38.7986,38.7441,38.7675,112200.0
2015-02-02 14:50:00,49.79,49.88,49.78,49.81,81800.0,38.7675,38.8376,38.7597,38.7831,81800.0
2015-02-02 14:55:00,49.8,49.81,49.72,49.78,107700.0,38.7753,38.7831,38.713,38.7597,107700.0
2015-02-02 15:00:00,49.78,49.83,49.75,49.81,117200.0,38.7597,38.7986,38.7364,38.7831,117200.0
2015-02-02 15:05:00,49.81,49.9,49.77,49.89,81500.0,38.7831,38.8531,38.7519,38.8454,81500.0
2015-02-02 15:10:00,49.89,49.99,49.88,49.99,100700.0,38.8454,38.9232,38.8376,38.9232,100700.0
2015-02-02 15:15:00,50.0,50.03,49.96,50.0,200600.0,38.931,38.9544,38.8999,38.931,200600.0
2015-02-02 15:20:00,50.01,50.13,50.0,50.06,107200.0,38.9388,39.0322,38.931,38.9777,107200.0
2015-02-02 15:25:00,50.06,50.1,50.04,50.07,92300.0,38.9777,39.0089,38.9622,38.9855,92300.0
2015-02-02 15:30:00,50.07,50.17,50.05,50.14,122100.0,38.9855,39.0634,38.9699,39.04,122100.0
2015-02-02 15:35:00,50.14,50.37,50.12,50.37,183300.0,39.04,39.2191,39.0244,39.2191,183300.0
2015-02-02 15:40:00,50.38,50.6,50.37,50.53,295200.0,39.2269,39.3982,39.2191,39.3437,295200.0
2015-02-02 15:45:00,50.52,50.57,50.43,50.46,293400.0,39.3359,39.3748,39.2658,39.2892,293400.0
2015-02-02 15:50:00,50.46,50.49,50.4,50.41,254600.0,39.2892,39.3125,39.2425,39.2502,254600.0
2015-02-02 15:55:00,50.41,50.48,50.36,50.48,446600.0,39.2502,39.3047,39.2113,39.3047,446600.0
2015-02-03 09:30:00,50.8,50.94,50.7,50.89,365100.0,39.5539,39.6629,39.476,39.624,365100.0
2015-02-03 09:35:00,50.88,50.89,50.76,50.87,160400.0,39.6162,39.624,39.5228,39.6084,160400.0
2015-02-03 09:40:00,50.87,50.97,50.85,50.87,167300.0,39.6084,39.6863,39.5928,39.6084,167300.0
2015-02-03 09:45:00,50.87,50.97,50.84,50.96,160000.0,39.6084,39.6863,39.585,39.6785,160000.0
2015-02-03 09:50:00,50.96,50.97,50.85,50.88,93200.0,39.6785,39.6863,39.5928,39.6162,93200.0
2015-02-03 09:55:00,50.88,51.07,50.85,51.07,94800.0,39.6162,39.7641,39.5928,39.7641,94800.0
2015-02-03 10:00:00,51.07,51.09,51.0,51.04,196900.0,39.7641,39.7797,39.7096,39.7408,196900.0
2015-02-03 10:05:00,51.04,51.08,50.85,50.88,175300.0,39.7408,39.7719,39.5928,39.6162,175300.0
2015-02-03 10:10:00,50.88,50.94,50.83,50.83,72800.0,39.6162,39.6629,39.5773,39.5773,72800.0
2015-02-03 10:15:00,50.83,50.88,50.76,50.76,213800.0,39.5773,39.6162,39.5228,39.5228,213800.0
2015-02-03 10:20:00,50.76,50.81,50.7,50.72,139000.0,39.5228,39.5617,39.476,39.4916,139000.0
2015-02-03 10:25:00,50.73,50.82,50.72,50.82,87800.0,39.4994,39.5695,39.4916,39.5695,87800.0
2015-02-03 10:30:00,50.82,50.83,50.76,50.77,114200.0,39.5695,39.5773,39.5228,39.5305,114200.0
2015-02-03 10:35:00,50.77,50.81,50.74,50.76,100800.0,39.5305,39.5617,39.5072,39.5228,100800.0
2015-02-03 10:40:00,50.76,50.86,50.73,50.79,115700.0,39.5228,39.6006,39.4994,39.5461,115700.0
2015-02-03 10:45:00,50.8,50.87,50.77,50.87,130700.0,39.5539,39.6084,39.5305,39.6084,130700.0
2015-02-03 10:50:00,50.87,50.88,50.75,50.76,117000.0,39.6084,39.6162,39.515,39.5228,117000.0
2015-02-03 10:55:00,50.76,50.78,50.64,50.64,79500.0,39.5228,39.5383,39.4293,39.4293,79500.0
2015-02-03 11:00:00,50.64,50.72,50.62,50.62,90100.0,39.4293,39.4916,39.4138,39.4138,90100.0
2015-02-03 11:05:00,50.62,50.76,50.6,50.73,74100.0,39.4138,39.5228,39.3982,39.4994,74100.0
2015-02-03 11:10:00,50.72,50.83,50.65,50.83,136800.0,39.4916,39.5773,39.4371,39.5773,136800.0
2015-02-03 11:15:00,50.83,50.84,50.73,50.76,145100.0,39.5773,39.585,39.4994,39.5228,145100.0
2015-02-03 11:20:00,50.76,50.81,50.73,50.8,76900.0,39.5228,39.5617,39.4994,39.5539,76900.0
2015-02-03 11:25:00,50.81,50.88,50.76,50.78,63800.0,39.5617,39.6162,39.5228,39.5383,63800.0
2015-02-03 11:30:00,50.78,50.84,50.76,50.8,66600.0,39.5383,39.585,39.5228,39.5539,66600.0
2015-02-03 11:35:00,50.8,50.88,50.78,50.86,86300.0,39.5539,39.6162,39.5383,39.6006,86300.0
2015-02-03 11:40:00,50.86,50.92,50.81,50.91,58100.0,39.6006,39.6473,39.5617,39.6396,58100.0
2015-02-03 11:45:00,50.91,50.95,50.83,50.85,121300.0,39.6396,39.6707,39.5773,39.5928,121300.0
2015-02-03 11:50:00,50.85,50.87,50.76,50.79,129800.0,39.5928,39.6084,39.5228,39.5461,129800.0
2015-02-03 11:55:00,50.79,50.8,50.74,50.78,74600.0,39.5461,39.5539,39.5072,39.5383,74600.0
2015-02-03 12:00:00,50.77,50.8,50.71,50.77,90400.0,39.5305,39.5539,39.4838,39.5305,90400.0
2015-02-03 12:05:00,50.77,50.81,50.76,50.79,77700.0,39.5305,39.5617,39.5228,39.5461,77700.0
2015-02-03 12:10:00,50.79,50.9,50.77,50.89,70600.0,39.5461,39.6318,39.5305,39.624,70600.0
2015-02-03 12:15:00,50.88,50.89,50.79,50.82,53200.0,39.6162,39.624,39.5461,39.5695,53200.0
2015-02-03 12:20:00,50.82,50.86,50.75,50.77,49500.0,39.5695,39.6006,39.515,39.5305,49500.0
2015-02-03 12:25:00,50.77,50.82,50.74,50.76,67400.0,39.5305,39.5695,39.5072,39.5228,67400.0
2015-02-03 12:30:00,50.77,50.77,50.69,50.7,34300.0,39.5305,39.5305,39.4683,39.476,34300.0
2015-02-03 12:35:00,50.69,50.78,50.69,50.75,43800.0,39.4683,39.5383,39.4683,39.515,43800.0
2015-02-03 12:40:00,50.76,50.82,50.74,50.82,47400.0,39.5228,39.5695,39.5072,39.5695,47400.0
2015-02-03 12:45:00,50.83,50.84,50.73,50.76,48500.0,39.5773,39.585,39.4994,39.5228,48500.0
2015-02-03 12:50:00,50.77,50.77,50.7,50.72,47600.0,39.5305,39.5305,39.476,39.4916,47600.0
2015-02-03 12:55:00,50.73,50.79,50.71,50.72,60300.0,39.4994,39.5461,39.4838,39.4916,60300.0
2015-02-03 13:00:00,50.73,50.79,50.71,50.76,53600.0,39.4994,39.5461,39.4838,39.5228,53600.0
2015-02-03 13:05:00,50.76,50.8,50.73,50.79,37700.0,39.5228,39.5539,39.4994,39.5461,37700.0
2015-02-03 13:10:00,50.78,50.88,50.75,50.82,61500.0,39.5383,39.6162,39.515,39.5695,61500.0
2015-02-03 13:15:00,50.83,50.84,50.8,50.83,29000.0,39.5773,39.585,39.5539,39.5773,29000.0
2015-02-03 13:20:00,50.83,50.97,50.83,50.95,113200.0,39.5773,39.6863,39.5773,39.6707,113200.0
2015-02-03 13:25:00,50.96,50.99,50.92,50.95,35400.0,39.6785,39.7018,39.6473,39.6707,35400.0
2015-02-03 13:30:00,50.95,51.0,50.94,50.96,50200.0,39.6707,39.7096,39.6629,39.6785,50200.0
2015-02-03 13:35:00,50.97,50.98,50.91,50.91,62800.0,39.6863,39.6941,39.6396,39.6396,62800.0
2015-02-03 13:40:00,50.91,50.98,50.91,50.96,41200.0,39.6396,39.6941,39.6396,39.6785,41200.0
2015-02-03 13:45:00,50.96,50.98,50.94,50.95,47200.0,39.6785,39.6941,39.6629,39.6707,47200.0
2015-02-03 13:50:00,50.94,51.06,50.93,51.03,108100.0,39.6629,39.7563,39.6551,39.733,108100.0
2015-02-03 13:55:00,51.02,51.17,51.02,51.15,77200.0,39.7252,39.842,39.7252,39.8264,77200.0
2015-02-03 14:00:00,51.15,51.19,51.1,51.1,87900.0,39.8264,39.8576,39.7875,39.7875,87900.0
2015-02-03 14:05:00,51.11,51.16,51.06,51.06,46100.0,39.7953,39.8342,39.7563,39.7563,46100.0
2015-02-03 14:10:00,51.06,51.09,51.04,51.04,39500.0,39.7563,39.7797,39.7408,39.7408,39500.0
2015-02-03 14:15:00,51.06,51.07,51.04,51.04,48800.0,39.7563,39.7641,39.7408,39.7408,48800.0
2015-02-03 14:20:00,51.04,51.06,51.01,51.01,49100.0,39.7408,39.7563,39.7174,39.7174,49100.0
2015-02-03 14:25:00,51.0,51.0,50.95,50.97,40800.0,39.7096,39.7096,39.6707,39.6863,40800.0
2015-02-03 14:30:00,50.97,51.0,50.93,50.94,58500.0,39.6863,39.7096,39.6551,39.6629,58500.0
2015-02-03 14:35:00,50.94,50.96,50.88,50.96,39000.0,39.6629,39.6785,39.6162,39.6785,39000.0
2015-02-03 14:40:00,50.95,50.97,50.93,50.97,45100.0,39.6707,39.6863,39.6551,39.6863,45100.0
2015-02-03 14:45:00,50.96,51.02,50.95,51.01,76200.0,39.6785,39.7252,39.6707,39.7174,76200.0
2015-02-03 14:50:00,51.01,51.03,50.98,51.02,78400.0,39.7174,39.733,39.6941,39.7252,78400.0
2015-02-03 14:55:00,51.03,51.04,51.0,51.04,59300.0,39.733,39.7408,39.7096,39.7408,59300.0
2015-02-03 15:00:00,51.04,51.07,51.0,51.03,58800.0,39.7408,39.7641,39.7096,39.733,58800.0
2015-02-03 15:05:00,51.03,51.07,51.02,51.07,53700.0,39.733,39.7641,39.7252,39.7641,53700.0
2015-02-03 15:10:00,51.07,51.09,50.99,51.09,75800.0,39.7641,39.7797,39.7018,39.7797,75800.0
2015-02-03 15:15:00,51.08,51.11,51.06,51.08,252400.0,39.7719,39.7953,39.7563,39.7719,252400.0
2015-02-03 15:20:00,51.08,51.17,51.08,51.17,64300.0,39.7719,39.842,39.7719,39.842,64300.0
2015-02-03 15:25:00,51.16,51.2,51.11,51.18,139500.0,39.8342,39.8654,39.7953,39.8498,139500.0
2015-02-03 15:30:00,51.17,51.2,51.1,51.12,168800.0,39.842,39.8654,39.7875,39.8031,168800.0
2015-02-03 15:35:00,51.1,51.17,51.1,51.17,254400.0,39.7875,39.842,39.7875,39.842,254400.0
2015-02-03 15:40:00,51.17,51.2,51.16,51.2,115200.0,39.842,39.8654,39.8342,39.8654,115200.0
2015-02-03 15:45:00,51.2,51.27,51.19,51.27,248200.0,39.8654,39.9199,39.8576,39.9199,248200.0
2015-02-03 15:50:00,51.27,51.33,51.26,51.32,597200.0,39.9199,39.9666,39.9121,39.9588,597200.0
2015-02-03 15:55:00,51.32,51.39,51.3,51.34,513400.0,39.9588,40.0133,39.9432,39.9744,513400.0
2015-02-04 09:30:00,51.07,51.5,51.05,51.41,186100.0,39.7641,40.0989,39.7486,40.0289,186100.0
2015-02-04 09:35:00,51.42,51.68,51.42,51.68,203200.0,40.0366,40.2391,40.0366,40.2391,203200.0
2015-02-04 09:40:00,51.68,51.71,51.58,51.6,106400.0,40.2391,40.2624,40.1612,40.1768,106400.0
2015-02-04 09:45:00,51.6,51.64,51.5,51.59,91600.0,40.1768,40.2079,40.0989,40.169,91600.0
2015-02-04 09:50:00,51.59,51.62,51.55,51.62,167400.0,40.169,40.1924,40.1379,40.1924,167400.0
2015-02-04 09:55:00,51.62,51.79,51.62,51.77,229000.0,40.1924,40.3247,40.1924,40.3092,229000.0
2015-02-04 10:00:00,51.77,51.91,51.76,51.82,150800.0,40.3092,40.4182,40.3014,40.3481,150800.0
2015-02-04 10:05:00,51.82,51.83,51.7,51.72,153500.0,40.3481,40.3559,40.2547,40.2702,153500.0
2015-02-04 10:10:00,51.72,51.85,51.71,51.77,370800.0,40.2702,40.3715,40.2624,40.3092,370800.0
2015-02-04 10:15:00,51.76,51.78,51.71,51.77,92400.0,40.3014,40.317,40.2624,40.3092,92400.0
2015-02-04 10:20:00,51.77,51.78,51.71,51.72,91400.0,40.3092,40.317,40.2624,40.2702,91400.0
2015-02-04 10:25:00,51.72,51.79,51.71,51.75,132600.0,40.2702,40.3247,40.2624,40.2936,132600.0
2015-02-04 10:30:00,51.75,51.8,51.71,51.78,116000.0,40.2936,40.3325,40.2624,40.317,116000.0
2015-02-04 10:35:00,51.78,51.78,51.7,51.75,120800.0,40.317,40.317,40.2547,40.2936,120800.0
2015-02-04 10:40:00,51.76,51.85,51.71,51.84,86800.0,40.3014,40.3715,40.2624,40.3637,86800.0
2015-02-04 10:45:00,51.84,51.84,51.75,51.75,58300.0,40.3637,40.3637,40.2936,40.2936,58300.0
2015-02-04 10:50:00,51.75,51.77,51.71,51.73,68500.0,40.2936,40.3092,40.2624,40.278,68500.0
2015-02-04 10:55:00,51.74,51.79,51.7,51.77,69500.0,40.2858,40.3247,40.2547,40.3092,69500.0
2015-02-04 11:00:00,51.76,51.77,51.71,51.76,39900.0,40.3014,40.3092,40.2624,40.3014,39900.0
2015-02-04 11:05:00,51.75,51.78,51.7,51.75,60800.0,40.2936,40.317,40.2547,40.2936,60800.0
2015-02-04 11:10:00,51.76,51.76,51.68,51.74,215800.0,40.3014,40.3014,40.2391,40.2858,215800.0
2015-02-04 11:15:00,51.73,51.82,51.72,51.8,105100.0,40.278,40.3481,40.2702,40.3325,105100.0
2015-02-04 11:20:00,51.81,51.84,51.77,51.83,43700.0,40.3403,40.3637,40.3092,40.3559,43700.0
2015-02-04 11:25:00,51.83,51.87,51.8,51.84,77500.0,40.3559,40.387,40.3325,40.3637,77500.0
2015-02-04 11:30:00,51.85,51.88,51.81,51.84,54900.0,40.3715,40.3948,40.3403,40.3637,54900.0
2015-02-04 11:35:00,51.85,51.87,51.79,51.84,63400.0,40.3715,40.387,40.3247,40.3637,63400.0
2015-02-04 11:40:00,51.83,51.83,51.74,51.75,67400.0,40.3559,40.3559,40.2858,40.2936,67400.0
2015-02-04 11:45:00,51.75,51.75,51.7,51.7,76100.0,40.2936,40.2936,40.2547,40.2547,76100.0
2015-02-04 11:50:00,51.7,51.73,51.69,51.71,194700.0,40.2547,40.278,40.2469,40.2624,194700.0
2015-02-04 11:55:00,51.71,51.72,51.7,51.71,70900.0,40.2624,40.2702,40.2547,40.2624,70900.0
2015-02-04 12:00:00,51.71,51.74,51.7,51.74,58600.0,40.2624,40.2858,40.2547,40.2858,58600.0
2015-02-04 12:05:00,51.73,51.75,51.72,51.74,44700.0,40.278,40.2936,40.2702,40.2858,44700.0
2015-02-04 12:10:00,51.74,51.75,51.69,51.69,296800.0,40.2858,40.2936,40.2469,40.2469,296800.0
2015-02-04 12:15:00,51.69,51.72,51.69,51.7,190400.0,40.2469,40.2702,40.2469,40.2547,190400.0
2015-02-04 12:20:00,51.69,51.7,51.66,51.68,97200.0,40.2469,40.2547,40.2235,40.2391,97200.0
2015-02-04 12:25:00,51.68,51.68,51.6,51.61,76400.0,40.2391,40.2391,40.1768,40.1846,76400.0
2015-02-04 12:30:00,51.6,51.66,51.6,51.66,51200.0,40.1768,40.2235,40.1768,40.2235,51200.0
2015-02-04 12:35:00,51.65,51.66,51.6,51.61,108600.0,40.2157,40.2235,40.1768,40.1846,108600.0
2015-02-04 12:40:00,51.61,51.62,51.58,51.62,253500.0,40.1846,40.1924,40.1612,40.1924,253500.0
2015-02-04 12:45:00,51.62,51.64,51.6,51.63,53700.0,40.1924,40.2079,40.1768,40.2002,53700.0
2015-02-04 12:50:00,51.63,51.64,51.58,51.59,279000.0,40.2002,40.2079,40.1612,40.169,279000.0
2015-02-04 12:55:00,51.59,51.63,51.57,51.57,57000.0,40.169,40.2002,40.1534,40.1534,57000.0
2015-02-04 13:00:00,51.58,51.63,51.56,51.6,43400.0,40.1612,40.2002,40.1457,40.1768,43400.0
2015-02-04 13:05:00,51.6,51.61,51.56,51.6,89300.0,40.1768,40.1846,40.1457,40.1768,89300.0
2015-02-04 13:10:00,51.6,51.61,51.54,51.55,57600.0,40.1768,40.1846,40.1301,40.1379,57600.0
2015-02-04 13:15:00,51.56,51.6,51.54,51.54,28400.0,40.1457,40.1768,40.1301,40.1301,28400.0
2015-02-04 13:20:00,51.54,51.58,51.5,51.56,34800.0,40.1301,40.1612,40.0989,40.1457,34800.0
2015-02-04 13:25:00,51.57,51.57,51.53,51.56,33400.0,40.1534,40.1534,40.1223,40.1457,33400.0
2015-02-04 13:30:00,51.56,51.58,51.53,51.57,24800.0,40.1457,40.1612,40.1223,40.1534,24800.0
2015-02-04 13:35:00,51.58,51.6,51.56,51.58,81300.0,40.1612,40.1768,40.1457,40.1612,81300.0
2015-02-04 13:40:00,51.58,51.58,51.54,51.57,65300.0,40.1612,40.1612,40.1301,40.1534,65300.0
2015-02-04 13:45:00,51.56,51.56,51.52,51.53,70000.0,40.1457,40.1457,40.1145,40.1223,70000.0
2015-02-04 13:50:00,51.52,51.58,51.52,51.56,51100.0,40.1145,40.1612,40.1145,40.1457,51100.0
2015-02-04 13:55:00,51.55,51.56,51.51,51.55,119100.0,40.1379,40.1457,40.1067,40.1379,119100.0
2015-02-04 14:00:00,51.55,51.6,51.54,51.58,113400.0,40.1379,40.1768,40.1301,40.1612,113400.0
2015-02-04 14:05:00,51.58,51.59,51.5,51.52,60300.0,40.1612,40.169,40.0989,40.1145,60300.0
2015-02-04 14:10:00,51.52,51.53,51.5,51.51,68500.0,40.1145,40.1223,40.0989,40.1067,68500.0
2015-02-04 14:15:00,51.52,51.54,51.45,51.47,105700.0,40.1145,40.1301,40.06,40.0756,105700.0
2015-02-04 14:20:00,51.46,51.54,51.46,51.48,39000.0,40.0678,40.1301,40.0678,40.0834,39000.0
2015-02-04 14:25:00,51.47,51.54,51.47,51.5,46900.0,40.0756,40.1301,40.0756,40.0989,46900.0
2015-02-04 14:30:00,51.5,51.54,51.47,51.47,40700.0,40.0989,40.1301,40.0756,40.0756,40700.0
2015-02-04 14:35:00,51.47,51.57,51.47,51.56,32100.0,40.0756,40.1534,40.0756,40.1457,32100.0
2015-02-04 14:40:00,51.56,51.58,51.54,51.57,52000.0,40.1457,40.1612,40.1301,40.1534,52000.0
2015-02-04 14:45:00,51.56,51.62,51.55,51.61,29800.0,40.1457,40.1924,40.1379,40.1846,29800.0
2015-02-04 14:50:00,51.6,51.6,51.54,51.6,65200.0,40.1768,40.1768,40.1301,40.1768,65200.0
2015-02-04 14:55:00,51.61,51.62,51.57,51.59,50400.0,40.1846,40.1924,40.1534,40.169,50400.0
2015-02-04 15:00:00,51.59,51.6,51.54,51.59,60600.0,40.169,40.1768,40.1301,40.169,60600.0
2015-02-04 15:05:00,51.59,51.66,51.58,51.66,46600.0,40.169,40.2235,40.1612,40.2235,46600.0
2015-02-04 15:10:00,51.65,51.66,51.59,51.64,55100.0,40.2157,40.2235,40.169,40.2079,55100.0
2015-02-04 15:15:00,51.65,51.7,51.65,51.7,36000.0,40.2157,40.2547,40.2157,40.2547,36000.0
2015-02-04 15:20:00,51.7,51.73,51.67,51.71,33500.0,40.2547,40.278,40.2313,40.2624,33500.0
2015-02-04 15:25:00,51.72,51.82,51.71,51.81,66500.0,40.2702,40.3481,40.2624,40.3403,66500.0
2015-02-04 15:30:00,51.82,51.86,51.78,51.84,104000.0,40.3481,40.3792,40.317,40.3637,104000.0
2015-02-04 15:35:00,51.85,51.86,51.66,51.67,197200.0,40.3715,40.3792,40.2235,40.2313,197200.0
2015-02-04 15:40:00,51.68,51.7,51.45,51.45,262700.0,40.2391,40.2547,40.06,40.06,262700.0
2015-02-04 15:45:00,51.46,51.49,51.34,51.45,645200.0,40.0678,40.0912,39.9744,40.06,645200.0
2015-02-04 15:50:00,51.45,51.47,51.4,51.45,380200.0,40.06,40.0756,40.0211,40.06,380200.0
2015-02-04 15:55:00,51.46,51.52,51.43,51.52,518000.0,40.0678,40.1145,40.0444,40.1145,518000.0
2015-02-05 09:30:00,51.26,51.33,51.15,51.31,304600.0,39.9121,39.9666,39.8264,39.951,304600.0
2015-02-05 09:35:00,51.32,51.4,51.18,51.34,180500.0,39.9588,40.0211,39.8498,39.9744,180500.0
2015-02-05 09:40:00,51.34,51.59,51.26,51.52,353100.0,39.9744,40.169,39.9121,40.1145,353100.0
2015-02-05 09:45:00,51.52,51.59,51.47,51.57,255900.0,40.1145,40.169,40.0756,40.1534,255900.0
2015-02-05 09:50:00,51.57,51.66,51.55,51.6,207000.0,40.1534,40.2235,40.1379,40.1768,207000.0
2015-02-05 09:55:00,51.6,51.61,51.51,51.55,75700.0,40.1768,40.1846,40.1067,40.1379,75700.0
2015-02-05 10:00:00,51.56,51.76,51.55,51.71,165400.0,40.1457,40.3014,40.1379,40.2624,165400.0
2015-02-05 10:05:00,51.72,51.81,51.7,51.72,45400.0,40.2702,40.3403,40.2547,40.2702,45400.0
2015-02-05 10:10:00,51.71,51.75,51.69,51.72,43200.0,40.2624,40.2936,40.2469,40.2702,43200.0
2015-02-05 10:15:00,51.73,51.75,51.67,51.68,43600.0,40.278,40.2936,40.2313,40.2391,43600.0
2015-02-05 10:20:00,51.68,51.73,51.66,51.69,33600.0,40.2391,40.278,40.2235,40.2469,33600.0
2015-02-05 10:25:00,51.69,51.81,51.69,51.79,30100.0,40.2469,40.3403,40.2469,40.3247,30100.0
2015-02-05 10:30:00,51.79,51.8,51.67,51.69,95600.0,40.3247,40.3325,40.2313,40.2469,95600.0
2015-02-05 10:35:00,51.69,51.79,51.69,51.74,65700.0,40.2469,40.3247,40.2469,40.2858,65700.0
2015-02-05 10:40:00,51.74,51.81,51.71,51.8,69900.0,40.2858,40.3403,40.2624,40.3325,69900.0
2015-02-05 10:45:00,51.8,51.85,51.77,51.83,34200.0,40.3325,40.3715,40.3092,40.3559,34200.0
2015-02-05 10:50:00,51.83,51.86,51.8,51.8,33200.0,40.3559,40.3792,40.3325,40.3325,33200.0
2015-02-05 10:55:00,51.8,51.86,51.8,51.83,34300.0,40.3325,40.3792,40.3325,40.3559,34300.0
2015-02-05 11:00:00,51.82,51.83,51.78,51.79,60800.0,40.3481,40.3559,40.317,40.3247,60800.0
2015-02-05 11:05:00,51.78,51.82,51.76,51.8,37400.0,40.317,40.3481,40.3014,40.3325,37400.0
2015-02-05 11:10:00,51.81,51.86,51.77,51.81,37400.0,40.3403,40.3792,40.3092,40.3403,37400.0
2015-02-05 11:15:00,51.82,51.85,51.68,51.68,30200.0,40.3481,40.3715,40.2391,40.2391,30200.0
2015-02-05 11:20:00,51.69,51.73,51.68,51.71,42000.0,40.2469,40.278,40.2391,40.2624,42000.0
2015-02-05 11:25:00,51.72,51.73,51.68,51.72,66400.0,40.2702,40.278,40.2391,40.2702,66400.0
2015-02-05 11:30:00,51.72,51.81,51.72,51.79,54000.0,40.2702,40.3403,40.2702,40.3247,54000.0
2015-02-05 11:35:00,51.78,51.87,51.78,51.85,58400.0,40.317,40.387,40.317,40.3715,58400.0
2015-02-05 11:40:00,51.85,51.86,51.76,51.8,42000.0,40.3715,40.3792,40.3014,40.3325,42000.0
2015-02-05 11:45:00,51.8,51.87,51.8,51.84,49300.0,40.3325,40.387,40.3325,40.3637,49300.0
2015-02-05 11:50:00,51.84,51.84,51.77,51.78,29300.0,40.3637,40.3637,40.3092,40.317,29300.0
2015-02-05 11:55:00,51.79,51.81,51.78,51.79,30100.0,40.3247,40.3403,40.317,40.3247,30100.0
2015-02-05 12:00:00,51.79,51.82,51.76,51.78,38900.0,40.3247,40.3481,40.3014,40.317,38900.0
2015-02-05 12:05:00,51.77,51.77,51.73,51.73,20500.0,40.3092,40.3092,40.278,40.278,20500.0
2015-02-05 12:10:00,51.74,51.77,51.73,51.75,25400.0,40.2858,40.3092,40.278,40.2936,25400.0
2015-02-05 12:15:00,51.75,51.77,51.67,51.68,24100.0,40.2936,40.3092,40.2313,40.2391,24100.0
2015-02-05 12:20:00,51.68,51.71,51.63,51.63,68200.0,40.2391,40.2624,40.2002,40.2002,68200.0
2015-02-05 12:25:00,51.63,51.64,51.61,51.62,64600.0,40.2002,40.2079,40.1846,40.1924,64600.0
2015-02-05 12:30:00,51.62,51.63,51.57,51.58,79400.0,40.1924,40.2002,40.1534,40.1612,79400.0
2015-02-05 12:35:00,51.57,51.62,51.57,51.6,50900.0,40.1534,40.1924,40.1534,40.1768,50900.0
2015-02-05 12:40:00,51.6,51.61,51.58,51.58,56700.0,40.1768,40.1846,40.1612,40.1612,56700.0
2015-02-05 12:45:00,51.58,51.63,51.58,51.58,47400.0,40.1612,40.2002,40.1612,40.1612,47400.0
2015-02-05 12:50:00,51.58,51.62,51.53,51.54,29400.0,40.1612,40.1924,40.1223,40.1301,29400.0
2015-02-05 12:55:00,51.54,51.58,51.53,51.56,28400.0,40.1301,40.1612,40.1223,40.1457,28400.0
2015-02-05 13:00:00,51.57,51.6,51.55,51.56,29000.0,40.1534,40.1768,40.1379,40.1457,29000.0
2015-02-05 13:05:00,51.57,51.6,51.56,51.57,23000.0,40.1534,40.1768,40.1457,40.1534,23000.0
2015-02-05 13:10:00,51.57,51.59,51.54,51.57,39000.0,40.1534,40.169,40.1301,40.1534,39000.0
2015-02-05 13:15:00,51.56,51.63,51.56,51.59,45000.0,40.1457,40.2002,40.1457,40.169,45000.0
2015-02-05 13:20:00,51.58,51.6,51.55,51.55,52800.0,40.1612,40.1768,40.1379,40.1379,52800.0
2015-02-05 13:25:00,51.55,51.61,51.55,51.6,61100.0,40.1379,40.1846,40.1379,40.1768,61100.0
2015-02-05 13:30:00,51.59,51.61,51.58,51.58,54000.0,40.169,40.1846,40.1612,40.1612,54000.0
2015-02-05 13:35:00,51.58,51.63,51.58,51.63,33400.0,40.1612,40.2002,40.1612,40.2002,33400.0
2015-02-05 13:40:00,51.64,51.66,51.63,51.66,34300.0,40.2079,40.2235,40.2002,40.2235,34300.0
2015-02-05 13:45:00,51.65,51.67,51.64,51.65,34000.0,40.2157,40.2313,40.2079,40.2157,34000.0
2015-02-05 13:50:00,51.65,51.67,51.62,51.62,35600.0,40.2157,40.2313,40.1924,40.1924,35600.0
2015-02-05 13:55:00,51.63,51.64,51.58,51.58,39300.0,40.2002,40.2079,40.1612,40.1612,39300.0
2015-02-05 14:00:00,51.58,51.59,51.54,51.56,52400.0,40.1612,40.169,40.1301,40.1457,52400.0
2015-02-05 14:05:00,51.55,51.56,51.52,51.54,52100.0,40.1379,40.1457,40.1145,40.1301,52100.0
2015-02-05 14:10:00,51.54,51.62,51.53,51.57,77100.0,40.1301,40.1924,40.1223,40.1534,77100.0
2015-02-05 14:15:00,51.57,51.61,51.55,51.6,62800.0,40.1534,40.1846,40.1379,40.1768,62800.0
2015-02-05 14:20:00,51.6,51.61,51.56,51.57,45300.0,40.1768,40.1846,40.1457,40.1534,45300.0
2015-02-05 14:25:00,51.57,51.57,51.53,51.53,39900.0,40.1534,40.1534,40.1223,40.1223,39900.0
2015-02-05 14:30:00,51.53,51.57,51.51,51.55,40800.0,40.1223,40.1534,40.1067,40.1379,40800.0
2015-02-05 14:35:00,51.55,51.55,51.5,51.54,91500.0,40.1379,40.1379,40.0989,40.1301,91500.0
2015-02-05 14:40:00,51.54,51.54,51.49,51.5,61700.0,40.1301,40.1301,40.0912,40.0989,61700.0
2015-02-05 14:45:00,51.5,51.53,51.49,51.51,39200.0,40.0989,40.1223,40.0912,40.1067,39200.0
2015-02-05 14:50:00,51.5,51.55,51.5,51.53,49000.0,40.0989,40.1379,40.0989,40.1223,49000.0
2015-02-05 14:55:00,51.52,51.54,51.49,51.53,55600.0,40.1145,40.1301,40.0912,40.1223,55600.0
2015-02-05 15:00:00,51.53,51.54,51.5,51.51,44400.0,40.1223,40.1301,40.0989,40.1067,44400.0
2015-02-05 15:05:00,51.52,51.54,51.49,51.5,41200.0,40.1145,40.1301,40.0912,40.0989,41200.0
2015-02-05 15:10:00,51.51,51.51,51.45,51.51,89800.0,40.1067,40.1067,40.06,40.1067,89800.0
2015-02-05 15:15:00,51.5,51.52,51.49,51.5,55900.0,40.0989,40.1145,40.0912,40.0989,55900.0
2015-02-05 15:20:00,51.51,51.55,51.5,51.54,68100.0,40.1067,40.1379,40.0989,40.1301,68100.0
2015-02-05 15:25:00,51.53,51.62,51.53,51.62,100500.0,40.1223,40.1924,40.1223,40.1924,100500.0
2015-02-05 15:30:00,51.62,51.63,51.58,51.6,100100.0,40.1924,40.2002,40.1612,40.1768,100100.0
2015-02-05 15:35:00,51.6,51.64,51.59,51.63,101000.0,40.1768,40.2079,40.169,40.2002,101000.0
2015-02-05 15:40:00,51.62,51.64,51.59,51.59,88000.0,40.1924,40.2079,40.169,40.169,88000.0
2015-02-05 15:45:00,51.6,51.6,51.55,51.58,108600.0,40.1768,40.1768,40.1379,40.1612,108600.0
2015-02-05 15:50:00,51.58,51.62,51.57,51.62,138900.0,40.1612,40.1924,40.1534,40.1924,138900.0
2015-02-05 15:55:00,51.62,51.66,51.6,51.61,220900.0,40.1924,40.2235,40.1768,40.1846,220900.0
2015-02-06 09:30:00,51.97,52.23,51.95,52.14,316000.0,40.4649,40.6673,40.4493,40.5973,316000.0
2015-02-06 09:35:00,52.15,52.41,52.13,52.39,159700.0,40.605,40.8075,40.5895,40.7919,159700.0
2015-02-06 09:40:00,52.39,52.47,52.17,52.29,421200.0,40.7919,40.8542,40.6206,40.714,421200.0
2015-02-06 09:45:00,52.28,52.45,52.22,52.44,276500.0,40.7063,40.8386,40.6595,40.8308,276500.0
2015-02-06 09:50:00,52.43,52.44,52.34,52.39,149900.0,40.8231,40.8308,40.753,40.7919,149900.0
2015-02-06 09:55:00,52.38,52.39,52.27,52.35,85600.0,40.7841,40.7919,40.6985,40.7608,85600.0
2015-02-06 10:00:00,52.35,52.4,52.28,52.31,215900.0,40.7608,40.7997,40.7063,40.7296,215900.0
2015-02-06 10:05:00,52.3,52.37,52.27,52.28,122100.0,40.7218,40.7763,40.6985,40.7063,122100.0
2015-02-06 10:10:00,52.27,52.31,52.26,52.3,189600.0,40.6985,40.7296,40.6907,40.7218,189600.0
2015-02-06 10:15:00,52.3,52.35,52.27,52.35,178700.0,40.7218,40.7608,40.6985,40.7608,178700.0
2015-02-06 10:20:00,52.34,52.41,52.31,52.37,142300.0,40.753,40.8075,40.7296,40.7763,142300.0
2015-02-06 10:25:00,52.37,52.43,52.34,52.38,150400.0,40.7763,40.8231,40.753,40.7841,150400.0
2015-02-06 10:30:00,52.38,52.39,52.33,52.35,178000.0,40.7841,40.7919,40.7452,40.7608,178000.0
2015-02-06 10:35:00,52.36,52.36,52.28,52.3,317600.0,40.7686,40.7686,40.7063,40.7218,317600.0
2015-02-06 10:40:00,52.3,52.35,52.28,52.35,156700.0,40.7218,40.7608,40.7063,40.7608,156700.0
2015-02-06 10:45:00,52.34,52.44,52.31,52.44,108000.0,40.753,40.8308,40.7296,40.8308,108000.0
2015-02-06 10:50:00,52.44,52.48,52.39,52.46,63000.0,40.8308,40.862,40.7919,40.8464,63000.0
2015-02-06 10:55:00,52.46,52.5,52.45,52.48,50600.0,40.8464,40.8776,40.8386,40.862,50600.0
2015-02-06 11:00:00,52.48,52.49,52.38,52.4,191100.0,40.862,40.8698,40.7841,40.7997,191100.0
2015-02-06 11:05:00,52.39,52.4,52.33,52.39,64300.0,40.7919,40.7997,40.7452,40.7919,64300.0
2015-02-06 11:10:00,52.38,52.4,52.34,52.39,45900.0,40.7841,40.7997,40.753,40.7919,45900.0
2015-02-06 11:15:00,52.38,52.41,52.35,52.41,71200.0,40.7841,40.8075,40.7608,40.8075,71200.0
2015-02-06 11:20:00,52.41,52.42,52.38,52.4,38100.0,40.8075,40.8153,40.7841,40.7997,38100.0
2015-02-06 11:25:00,52.4,52.41,52.35,52.39,58800.0,40.7997,40.8075,40.7608,40.7919,58800.0
2015-02-06 11:30:00,52.38,52.39,52.35,52.37,73500.0,40.7841,40.7919,40.7608,40.7763,73500.0
2015-02-06 11:35:00,52.37,52.44,52.35,52.42,80500.0,40.7763,40.8308,40.7608,40.8153,80500.0
2015-02-06 11:40:00,52.41,52.44,52.38,52.43,66000.0,40.8075,40.8308,40.7841,40.8231,66000.0
2015-02-06 11:45:00,52.43,52.44,52.4,52.43,59300.0,40.8231,40.8308,40.7997,40.8231,59300.0
2015-02-06 11:50:00,52.42,52.45,52.4,52.43,56800.0,40.8153,40.8386,40.7997,40.8231,56800.0
2015-02-06 11:55:00,52.43,52.46,52.41,52.44,79200.0,40.8231,40.8464,40.8075,40.8308,79200.0
2015-02-06 12:00:00,52.43,52.44,52.39,52.4,69100.0,40.8231,40.8308,40.7919,40.7997,69100.0
2015-02-06 12:05:00,52.4,52.43,52.39,52.41,92800.0,40.7997,40.8231,40.7919,40.8075,92800.0
2015-02-06 12:10:00,52.41,52.46,52.39,52.45,34700.0,40.8075,40.8464,40.7919,40.8386,34700.0
2015-02-06 12:15:00,52.45,52.5,52.45,52.48,46600.0,40.8386,40.8776,40.8386,40.862,46600.0
2015-02-06 12:20:00,52.49,52.52,52.48,52.51,73600.0,40.8698,40.8931,40.862,40.8853,73600.0
2015-02-06 12:25:00,52.51,52.53,52.49,52.53,29000.0,40.8853,40.9009,40.8698,40.9009,29000.0
2015-02-06 12:30:00,52.53,52.55,52.51,52.52,54500.0,40.9009,40.9165,40.8853,40.8931,54500.0
2015-02-06 12:35:00,52.52,52.52,52.45,52.48,33800.0,40.8931,40.8931,40.8386,40.862,33800.0
2015-02-06 12:40:00,52.48,52.49,52.38,52.39,83100.0,40.862,40.8698,40.7841,40.7919,83100.0
2015-02-06 12:45:00,52.39,52.46,52.36,52.41,128800.0,40.7919,40.8464,40.7686,40.8075,128800.0
2015-02-06 12:50:00,52.41,52.45,52.35,52.35,86900.0,40.8075,40.8386,40.7608,40.7608,86900.0
2015-02-06 12:55:00,52.36,52.46,52.35,52.43,37700.0,40.7686,40.8464,40.7608,40.8231,37700.0
2015-02-06 13:00:00,52.44,52.49,52.43,52.47,74700.0,40.8308,40.8698,40.8231,40.8542,74700.0
2015-02-06 13:05:00,52.46,52.46,52.35,52.4,67800.0,40.8464,40.8464,40.7608,40.7997,67800.0
2015-02-06 13:10:00,52.4,52.4,52.34,52.38,93400.0,40.7997,40.7997,40.753,40.7841,93400.0
2015-02-06 13:15:00,52.37,52.44,52.32,52.44,190900.0,40.7763,40.8308,40.7374,40.8308,190900.0
2015-02-06 13:20:00,52.44,52.47,52.42,52.44,132400.0,40.8308,40.8542,40.8153,40.8308,132400.0
2015-02-06 13:25:00,52.44,52.45,52.34,52.45,108500.0,40.8308,40.8386,40.753,40.8386,108500.0
2015-02-06 13:30:00,52.44,52.45,52.37,52.45,110500.0,40.8308,40.8386,40.7763,40.8386,110500.0
2015-02-06 13:35:00,52.44,52.46,52.36,52.39,78800.0,40.8308,40.8464,40.7686,40.7919,78800.0
2015-02-06 13:40:00,52.4,52.47,52.37,52.41,110000.0,40.7997,40.8542,40.7763,40.8075,110000.0
2015-02-06 13:45:00,52.42,52.45,52.36,52.38,65000.0,40.8153,40.8386,40.7686,40.7841,65000.0
2015-02-06 13:50:00,52.38,52.42,52.33,52.33,76800.0,40.7841,40.8153,40.7452,40.7452,76800.0
2015-02-06 13:55:00,52.34,52.41,52.33,52.37,55200.0,40.753,40.8075,40.7452,40.7763,55200.0
2015-02-06 14:00:00,52.37,52.41,52.33,52.41,65800.0,40.7763,40.8075,40.7452,40.8075,65800.0
2015-02-06 14:05:00,52.41,52.42,52.36,52.36,33900.0,40.8075,40.8153,40.7686,40.7686,33900.0
2015-02-06 14:10:00,52.35,52.42,52.34,52.41,105200.0,40.7608,40.8153,40.753,40.8075,105200.0
2015-02-06 14:15:00,52.4,52.47,52.39,52.43,39700.0,40.7997,40.8542,40.7919,40.8231,39700.0
2015-02-06 14:20:00,52.43,52.47,52.4,52.47,32700.0,40.8231,40.8542,40.7997,40.8542,32700.0
2015-02-06 14:25:00,52.47,52.49,52.41,52.43,66200.0,40.8542,40.8698,40.8075,40.8231,66200.0
2015-02-06 14:30:00,52.44,52.45,52.39,52.45,93300.0,40.8308,40.8386,40.7919,40.8386,93300.0
2015-02-06 14:35:00,52.45,52.49,52.43,52.43,42300.0,40.8386,40.8698,40.8231,40.8231,42300.0
2015-02-06 14:40:00,52.44,52.47,52.39,52.4,35400.0,40.8308,40.8542,40.7919,40.7997,35400.0
2015-02-06 14:45:00,52.4,52.42,52.35,52.4,99100.0,40.7997,40.8153,40.7608,40.7997,99100.0
2015-02-06 14:50:00,52.4,52.4,52.32,52.33,75900.0,40.7997,40.7997,40.7374,40.7452,75900.0
2015-02-06 14:55:00,52.33,52.34,52.29,52.3,71700.0,40.7452,40.753,40.714,40.7218,71700.0
2015-02-06 15:00:00,52.3,52.31,52.17,52.19,222000.0,40.7218,40.7296,40.6206,40.6362,222000.0
2015-02-06 15:05:00,52.19,52.26,52.18,52.2,46400.0,40.6362,40.6907,40.6284,40.644,46400.0
2015-02-06 15:10:00,52.2,52.21,52.13,52.17,49800.0,40.644,40.6518,40.5895,40.6206,49800.0
2015-02-06 15:15:00,52.16,52.22,52.13,52.15,71000.0,40.6128,40.6595,40.5895,40.605,71000.0
2015-02-06 15:20:00,52.15,52.21,52.1,52.16,89200.0,40.605,40.6518,40.5661,40.6128,89200.0
2015-02-06 15:25:00,52.17,52.19,52.05,52.07,108700.0,40.6206,40.6362,40.5272,40.5428,108700.0
2015-02-06 15:30:00,52.07,52.17,52.03,52.16,100900.0,40.5428,40.6206,40.5116,40.6128,100900.0
2015-02-06 15:35:00,52.16,52.17,52.13,52.16,115800.0,40.6128,40.6206,40.5895,40.6128,115800.0
2015-02-06 15:40:00,52.16,52.17,52.04,52.07,258700.0,40.6128,40.6206,40.5194,40.5428,258700.0
2015-02-06 15:45:00,52.06,52.08,52.0,52.01,231800.0,40.535,40.5505,40.4882,40.496,231800.0
2015-02-06 15:50:00,52.02,52.06,51.99,52.05,292900.0,40.5038,40.535,40.4805,40.5272,292900.0
2015-02-06 15:55:00,52.05,52.14,52.02,52.1,505400.0,40.5272,40.5973,40.5038,40.5661,505400.0
2015-02-09 09:30:00,51.74,51.81,51.54,51.58,155200.0,40.2858,40.3403,40.1301,40.1612,155200.0
2015-02-09 09:35:00,51.58,51.81,51.55,51.73,109300.0,40.1612,40.3403,40.1379,40.278,109300.0
2015-02-09 09:40:00,51.71,51.82,51.64,51.65,85300.0,40.2624,40.3481,40.2079,40.2157,85300.0
2015-02-09 09:45:00,51.66,51.79,51.66,51.68,82500.0,40.2235,40.3247,40.2235,40.2391,82500.0
2015-02-09 09:50:00,51.7,51.77,51.7,51.73,94600.0,40.2547,40.3092,40.2547,40.278,94600.0
2015-02-09 09:55:00,51.73,51.77,51.69,51.7,131200.0,40.278,40.3092,40.2469,40.2547,131200.0
2015-02-09 10:00:00,51.7,51.71,51.6,51.6,181900.0,40.2547,40.2624,40.1768,40.1768,181900.0
2015-02-09 10:05:00,51.6,51.66,51.56,51.57,86500.0,40.1768,40.2235,40.1457,40.1534,86500.0
2015-02-09 10:10:00,51.57,51.59,51.52,51.59,252600.0,40.1534,40.169,40.1145,40.169,252600.0
2015-02-09 10:15:00,51.59,51.74,51.58,51.7,106300.0,40.169,40.2858,40.1612,40.2547,106300.0
2015-02-09 10:20:00,51.7,51.73,51.64,51.69,76800.0,40.2547,40.278,40.2079,40.2469,76800.0
2015-02-09 10:25:00,51.69,51.75,51.69,51.7,69700.0,40.2469,40.2936,40.2469,40.2547,69700.0
2015-02-09 10:30:00,51.7,51.84,51.7,51.83,74700.0,40.2547,40.3637,40.2547,40.3559,74700.0
2015-02-09 10:35:00,51.84,51.95,51.83,51.9,58500.0,40.3637,40.4493,40.3559,40.4104,58500.0
2015-02-09 10:40:00,51.9,51.93,51.83,51.89,46700.0,40.4104,40.4337,40.3559,40.4026,46700.0
2015-02-09 10:45:00,51.88,51.9,51.8,51.89,134800.0,40.3948,40.4104,40.3325,40.4026,134800.0
2015-02-09 10:50:00,51.89,51.95,51.88,51.95,44400.0,40.4026,40.4493,40.3948,40.4493,44400.0
2015-02-09 10:55:00,51.95,51.95,51.86,51.9,42200.0,40.4493,40.4493,40.3792,40.4104,42200.0
2015-02-09 11:00:00,51.89,51.99,51.89,51.98,83800.0,40.4026,40.4805,40.4026,40.4727,83800.0
2015-02-09 11:05:00,51.98,52.02,51.94,52.02,58000.0,40.4727,40.5038,40.4415,40.5038,58000.0
2015-02-09 11:10:00,52.01,52.07,51.99,52.05,104700.0,40.496,40.5428,40.4805,40.5272,104700.0
2015-02-09 11:15:00,52.05,52.09,52.03,52.08,67600.0,40.5272,40.5583,40.5116,40.5505,67600.0
2015-02-09 11:20:00,52.08,52.09,52.01,52.02,55400.0,40.5505,40.5583,40.496,40.5038,55400.0
2015-02-09 11:25:00,52.01,52.12,51.99,52.11,129500.0,40.496,40.5817,40.4805,40.5739,129500.0
2015-02-09 11:30:00,52.11,52.14,52.09,52.13,113100.0,40.5739,40.5973,40.5583,40.5895,113100.0
2015-02-09 11:35:00,52.13,52.17,52.11,52.13,75500.0,40.5895,40.6206,40.5739,40.5895,75500.0
2015-02-09 11:40:00,52.12,52.31,52.11,52.26,282600.0,40.5817,40.7296,40.5739,40.6907,282600.0
2015-02-09 11:45:00,52.26,52.3,52.23,52.24,113200.0,40.6907,40.7218,40.6673,40.6751,113200.0
2015-02-09 11:50:00,52.25,52.32,52.24,52.29,49300.0,40.6829,40.7374,40.6751,40.714,49300.0
2015-02-09 11:55:00,52.28,52.35,52.26,52.33,72000.0,40.7063,40.7608,40.6907,40.7452,72000.0
2015-02-09 12:00:00,52.34,52.38,52.28,52.28,94600.0,40.753,40.7841,40.7063,40.7063,94600.0
2015-02-09 12:05:00,52.29,52.37,52.26,52.36,71600.0,40.714,40.7763,40.6907,40.7686,71600.0
2015-02-09 12:10:00,52.37,52.41,52.33,52.36,69100.0,40.7763,40.8075,40.7452,40.7686,69100.0
2015-02-09 12:15:00,52.36,52.41,52.33,52.35,58000.0,40.7686,40.8075,40.7452,40.7608,58000.0
2015-02-09 12:20:00,52.35,52.35,52.3,52.32,61800.0,40.7608,40.7608,40.7218,40.7374,61800.0
2015-02-09 12:25:00,52.31,52.39,52.31,52.39,34400.0,40.7296,40.7919,40.7296,40.7919,34400.0
2015-02-09 12:30:00,52.39,52.47,52.39,52.46,55900.0,40.7919,40.8542,40.7919,40.8464,55900.0
2015-02-09 12:35:00,52.45,52.45,52.4,52.44,45400.0,40.8386,40.8386,40.7997,40.8308,45400.0
2015-02-09 12:40:00,52.44,52.45,52.31,52.31,43600.0,40.8308,40.8386,40.7296,40.7296,43600.0
2015-02-09 12:45:00,52.31,52.32,52.21,52.24,98900.0,40.7296,40.7374,40.6518,40.6751,98900.0
2015-02-09 12:50:00,52.24,52.25,52.18,52.21,44800.0,40.6751,40.6829,40.6284,40.6518,44800.0
2015-02-09 12:55:00,52.21,52.25,52.17,52.23,97500.0,40.6518,40.6829,40.6206,40.6673,97500.0
2015-02-09 13:00:00,52.23,52.24,52.21,52.23,40400.0,40.6673,40.6751,40.6518,40.6673,40400.0
2015-02-09 13:05:00,52.23,52.24,52.19,52.2,42900.0,40.6673,40.6751,40.6362,40.644,42900.0
2015-02-09 13:10:00,52.2,52.22,52.19,52.2,30800.0,40.644,40.6595,40.6362,40.644,30800.0
2015-02-09 13:15:00,52.2,52.26,52.19,52.2,33100.0,40.644,40.6907,40.6362,40.644,33100.0
2015-02-09 13:20:00,52.2,52.23,52.2,52.2,33600.0,40.644,40.6673,40.644,40.644,33600.0
2015-02-09 13:25:00,52.2,52.21,52.18,52.18,22900.0,40.644,40.6518,40.6284,40.6284,22900.0
2015-02-09 13:30:00,52.17,52.17,52.11,52.13,24900.0,40.6206,40.6206,40.5739,40.5895,24900.0
2015-02-09 13:35:00,52.13,52.15,52.09,52.09,70800.0,40.5895,40.605,40.5583,40.5583,70800.0
2015-02-09 13:40:00,52.1,52.14,52.04,52.04,61900.0,40.5661,40.5973,40.5194,40.5194,61900.0
2015-02-09 13:45:00,52.04,52.12,52.03,52.1,39100.0,40.5194,40.5817,40.5116,40.5661,39100.0
2015-02-09 13:50:00,52.11,52.18,52.11,52.18,30700.0,40.5739,40.6284,40.5739,40.6284,30700.0
2015-02-09 13:55:00,52.19,52.23,52.17,52.21,45400.0,40.6362,40.6673,40.6206,40.6518,45400.0
2015-02-09 14:00:00,52.21,52.24,52.18,52.21,48000.0,40.6518,40.6751,40.6284,40.6518,48000.0
2015-02-09 14:05:00,52.21,52.21,52.15,52.17,37600.0,40.6518,40.6518,40.605,40.6206,37600.0
2015-02-09 14:10:00,52.17,52.21,52.13,52.16,39000.0,40.6206,40.6518,40.5895,40.6128,39000.0
2015-02-09 14:15:00,52.16,52.18,52.11,52.12,64500.0,40.6128,40.6284,40.5739,40.5817,64500.0
2015-02-09 14:20:00,52.12,52.17,52.11,52.16,48800.0,40.5817,40.6206,40.5739,40.6128,48800.0
2015-02-09 14:25:00,52.16,52.22,52.16,52.21,46600.0,40.6128,40.6595,40.6128,40.6518,46600.0
2015-02-09 14:30:00,52.22,52.25,52.2,52.24,49400.0,40.6595,40.6829,40.644,40.6751,49400.0
2015-02-09 14:35:00,52.24,52.26,52.22,52.25,37800.0,40.6751,40.6907,40.6595,40.6829,37800.0
2015-02-09 14:40:00,52.26,52.31,52.24,52.29,70900.0,40.6907,40.7296,40.6751,40.714,70900.0
2015-02-09 14:45:00,52.29,52.31,52.2,52.22,75000.0,40.714,40.7296,40.644,40.6595,75000.0
2015-02-09 14:50:00,52.23,52.26,52.2,52.21,52500.0,40.6673,40.6907,40.644,40.6518,52500.0
2015-02-09 14:55:00,52.21,52.23,52.16,52.17,56000.0,40.6518,40.6673,40.6128,40.6206,56000.0
2015-02-09 15:00:00,52.16,52.18,52.1,52.12,68400.0,40.6128,40.6284,40.5661,40.5817,68400.0
2015-02-09 15:05:00,52.12,52.12,52.07,52.11,110000.0,40.5817,40.5817,40.5428,40.5739,110000.0
2015-02-09 15:10:00,52.11,52.16,52.11,52.14,55900.0,40.5739,40.6128,40.5739,40.5973,55900.0
2015-02-09 15:15:00,52.13,52.15,52.08,52.1,93000.0,40.5895,40.605,40.5505,40.5661,93000.0
2015-02-09 15:20:00,52.1,52.18,52.08,52.13,108300.0,40.5661,40.6284,40.5505,40.5895,108300.0
2015-02-09 15:25:00,52.13,52.16,52.12,52.14,50900.0,40.5895,40.6128,40.5817,40.5973,50900.0
2015-02-09 15:30:00,52.15,52.16,52.08,52.1,77300.0,40.605,40.6128,40.5505,40.5661,77300.0
2015-02-09 15:35:00,52.1,52.12,52.06,52.09,79200.0,40.5661,40.5817,40.535,40.5583,79200.0
2015-02-09 15:40:00,52.09,52.21,52.08,52.18,88500.0,40.5583,40.6518,40.5505,40.6284,88500.0
2015-02-09 15:45:00,52.18,52.23,52.16,52.21,162000.0,40.6284,40.6673,40.6128,40.6518,162000.0
2015-02-09 15:50:00,52.22,52.22,52.14,52.15,203500.0,40.6595,40.6595,40.5973,40.605,203500.0
2015-02-09 15:55:00,52.16,52.17,52.09,52.13,319700.0,40.6128,40.6206,40.5583,40.5895,319700.0
2015-02-10 09:30:00,52.53,52.77,52.53,52.69,137200.0,40.9009,41.0878,40.9009,41.0255,137200.0
2015-02-10 09:35:00,52.68,52.68,52.49,52.55,62800.0,41.0177,41.0177,40.8698,40.9165,62800.0
2015-02-10 09:40:00,52.55,52.55,52.3,52.33,104300.0,40.9165,40.9165,40.7218,40.7452,104300.0
2015-02-10 09:45:00,52.33,52.46,52.29,52.42,72800.0,40.7452,40.8464,40.714,40.8153,72800.0
2015-02-10 09:50:00,52.42,52.47,52.29,52.29,65900.0,40.8153,40.8542,40.714,40.714,65900.0
2015-02-10 09:55:00,52.3,52.32,52.17,52.21,49100.0,40.7218,40.7374,40.6206,40.6518,49100.0
2015-02-10 10:00:00,52.2,52.26,52.13,52.16,89900.0,40.644,40.6907,40.5895,40.6128,89900.0
2015-02-10 10:05:00,52.15,52.25,52.15,52.19,173000.0,40.605,40.6829,40.605,40.6362,173000.0
2015-02-10 10:10:00,52.19,52.25,52.16,52.21,129600.0,40.6362,40.6829,40.6128,40.6518,129600.0
2015-02-10 10:15:00,52.2,52.31,52.17,52.27,116500.0,40.644,40.7296,40.6206,40.6985,116500.0
2015-02-10 10:20:00,52.27,52.32,52.26,52.27,50800.0,40.6985,40.7374,40.6907,40.6985,50800.0
2015-02-10 10:25:00,52.28,52.33,52.25,52.29,66600.0,40.7063,40.7452,40.6829,40.714,66600.0
2015-02-10 10:30:00,52.3,52.32,52.25,52.28,41000.0,40.7218,40.7374,40.6829,40.7063,41000.0
2015-02-10 10:35:00,52.28,52.3,52.24,52.26,29400.0,40.7063,40.7218,40.6751,40.6907,29400.0
2015-02-10 10:40:00,52.26,52.27,52.22,52.22,177700.0,40.6907,40.6985,40.6595,40.6595,177700.0
2015-02-10 10:45:00,52.21,52.21,52.05,52.08,79100.0,40.6518,40.6518,40.5272,40.5505,79100.0
2015-02-10 10:50:00,52.09,52.11,52.06,52.08,29000.0,40.5583,40.5739,40.535,40.5505,29000.0
2015-02-10 10:55:00,52.08,52.12,52.05,52.11,53700.0,40.5505,40.5817,40.5272,40.5739,53700.0
2015-02-10 11:00:00,52.11,52.12,52.03,52.05,71900.0,40.5739,40.5817,40.5116,40.5272,71900.0
2015-02-10 11:05:00,52.06,52.14,52.04,52.11,44700.0,40.535,40.5973,40.5194,40.5739,44700.0
2015-02-10 11:10:00,52.11,52.13,52.02,52.03,57000.0,40.5739,40.5895,40.5038,40.5116,57000.0
2015-02-10 11:15:00,52.03,52.04,51.96,51.97,84700.0,40.5116,40.5194,40.4571,40.4649,84700.0
2015-02-10 11:20:00,51.98,52.09,51.97,52.01,40500.0,40.4727,40.5583,40.4649,40.496,40500.0
2015-02-10 11:25:00,52.0,52.04,51.99,52.03,38400.0,40.4882,40.5194,40.4805,40.5116,38400.0
2015-02-10 11:30:00,52.03,52.06,52.0,52.02,53400.0,40.5116,40.535,40.4882,40.5038,53400.0
2015-02-10 11:35:00,52.01,52.07,52.01,52.02,52400.0,40.496,40.5428,40.496,40.5038,52400.0
2015-02-10 11:40:00,52.02,52.07,52.02,52.06,20600.0,40.5038,40.5428,40.5038,40.535,20600.0
2015-02-10 11:45:00,52.06,52.07,51.99,52.04,35600.0,40.535,40.5428,40.4805,40.5194,35600.0
2015-02-10 11:50:00,52.05,52.08,52.03,52.06,18600.0,40.5272,40.5505,40.5116,40.535,18600.0
2015-02-10 11:55:00,52.06,52.12,52.05,52.11,26300.0,40.535,40.5817,40.5272,40.5739,26300.0
2015-02-10 12:00:00,52.11,52.13,52.08,52.11,79300.0,40.5739,40.5895,40.5505,40.5739,79300.0
2015-02-10 12:05:00,52.11,52.16,52.11,52.15,34900.0,40.5739,40.6128,40.5739,40.605,34900.0
2015-02-10 12:10:00,52.16,52.3,52.16,52.29,70700.0,40.6128,40.7218,40.6128,40.714,70700.0
2015-02-10 12:15:00,52.29,52.35,52.27,52.35,36200.0,40.714,40.7608,40.6985,40.7608,36200.0
2015-02-10 12:20:00,52.35,52.35,52.3,52.33,20100.0,40.7608,40.7608,40.7218,40.7452,20100.0
2015-02-10 12:25:00,52.33,52.34,52.27,52.33,71500.0,40.7452,40.753,40.6985,40.7452,71500.0
2015-02-10 12:30:00,52.34,52.4,52.33,52.4,129400.0,40.753,40.7997,40.7452,40.7997,129400.0
2015-02-10 12:35:00,52.39,52.39,52.32,52.34,46300.0,40.7919,40.7919,40.7374,40.753,46300.0
2015-02-10 12:40:00,52.35,52.36,52.32,52.34,22800.0,40.7608,40.7686,40.7374,40.753,22800.0
2015-02-10 12:45:00,52.35,52.4,52.32,52.39,36700.0,40.7608,40.7997,40.7374,40.7919,36700.0
2015-02-10 12:50:00,52.39,52.4,52.32,52.32,28300.0,40.7919,40.7997,40.7374,40.7374,28300.0
2015-02-10 12:55:00,52.32,52.35,52.3,52.31,44700.0,40.7374,40.7608,40.7218,40.7296,44700.0
2015-02-10 13:00:00,52.32,52.34,52.28,52.29,72400.0,40.7374,40.753,40.7063,40.714,72400.0
2015-02-10 13:05:00,52.29,52.35,52.28,52.35,32600.0,40.714,40.7608,40.7063,40.7608,32600.0
2015-02-10 13:10:00,52.34,52.38,52.33,52.36,44500.0,40.753,40.7841,40.7452,40.7686,44500.0
2015-02-10 13:15:00,52.36,52.39,52.31,52.31,37300.0,40.7686,40.7919,40.7296,40.7296,37300.0
2015-02-10 13:20:00,52.31,52.32,52.24,52.25,57100.0,40.7296,40.7374,40.6751,40.6829,57100.0
2015-02-10 13:25:00,52.24,52.26,52.21,52.22,21500.0,40.6751,40.6907,40.6518,40.6595,21500.0
2015-02-10 13:30:00,52.22,52.3,52.21,52.25,40800.0,40.6595,40.7218,40.6518,40.6829,40800.0
2015-02-10 13:35:00,52.26,52.33,52.25,52.32,20700.0,40.6907,40.7452,40.6829,40.7374,20700.0
2015-02-10 13:40:00,52.31,52.31,52.25,52.27,27500.0,40.7296,40.7296,40.6829,40.6985,27500.0
2015-02-10 13:45:00,52.26,52.29,52.24,52.27,39200.0,40.6907,40.714,40.6751,40.6985,39200.0
2015-02-10 13:50:00,52.26,52.3,52.22,52.23,27100.0,40.6907,40.7218,40.6595,40.6673,27100.0
2015-02-10 13:55:00,52.22,52.23,52.18,52.19,27100.0,40.6595,40.6673,40.6284,40.6362,27100.0
2015-02-10 14:00:00,52.19,52.28,52.19,52.28,40300.0,40.6362,40.7063,40.6362,40.7063,40300.0
2015-02-10 14:05:00,52.28,52.31,52.26,52.31,24600.0,40.7063,40.7296,40.6907,40.7296,24600.0
2015-02-10 14:10:00,52.31,52.32,52.27,52.29,27000.0,40.7296,40.7374,40.6985,40.714,27000.0
2015-02-10 14:15:00,52.28,52.29,52.24,52.28,22200.0,40.7063,40.714,40.6751,40.7063,22200.0
2015-02-10 14:20:00,52.29,52.3,52.25,52.27,35200.0,40.714,40.7218,40.6829,40.6985,35200.0
2015-02-10 14:25:00,52.28,52.35,52.27,52.34,38100.0,40.7063,40.7608,40.6985,40.753,38100.0
2015-02-10 14:30:00,52.34,52.34,52.28,52.32,34900.0,40.753,40.753,40.7063,40.7374,34900.0
2015-02-10 14:35:00,52.32,52.32,52.27,52.29,42900.0,40.7374,40.7374,40.6985,40.714,42900.0
2015-02-10 14:40:00,52.29,52.3,52.26,52.28,29600.0,40.714,40.7218,40.6907,40.7063,29600.0
2015-02-10 14:45:00,52.28,52.31,52.27,52.31,22000.0,40.7063,40.7296,40.6985,40.7296,22000.0
2015-02-10 14:50:00,52.31,52.4,52.3,52.4,94800.0,40.7296,40.7997,40.7218,40.7997,94800.0
2015-02-10 14:55:00,52.4,52.47,52.4,52.47,65200.0,40.7997,40.8542,40.7997,40.8542,65200.0
2015-02-10 15:00:00,52.47,52.51,52.43,52.48,112700.0,40.8542,40.8853,40.8231,40.862,112700.0
2015-02-10 15:05:00,52.47,52.48,52.42,52.47,50900.0,40.8542,40.862,40.8153,40.8542,50900.0
2015-02-10 15:10:00,52.47,52.47,52.4,52.47,62800.0,40.8542,40.8542,40.7997,40.8542,62800.0
2015-02-10 15:15:00,52.46,52.47,52.43,52.46,46700.0,40.8464,40.8542,40.8231,40.8464,46700.0
2015-02-10 15:20:00,52.46,52.47,52.42,52.45,91700.0,40.8464,40.8542,40.8153,40.8386,91700.0
2015-02-10 15:25:00,52.45,52.54,52.44,52.51,117600.0,40.8386,40.9087,40.8308,40.8853,117600.0
2015-02-10 15:30:00,52.52,52.54,52.48,52.49,53500.0,40.8931,40.9087,40.862,40.8698,53500.0
2015-02-10 15:35:00,52.49,52.52,52.46,52.52,82500.0,40.8698,40.8931,40.8464,40.8931,82500.0
2015-02-10 15:40:00,52.52,52.54,52.47,52.54,98900.0,40.8931,40.9087,40.8542,40.9087,98900.0
2015-02-10 15:45:00,52.54,52.54,52.48,52.51,104900.0,40.9087,40.9087,40.862,40.8853,104900.0
2015-02-10 15:50:00,52.51,52.51,52.43,52.47,142100.0,40.8853,40.8853,40.8231,40.8542,142100.0
2015-02-10 15:55:00,52.47,52.5,52.39,52.41,280300.0,40.8542,40.8776,40.7919,40.8075,280300.0
2015-02-11 09:30:00,52.32,52.36,52.09,52.16,193900.0,40.7374,40.7686,40.5583,40.6128,193900.0
2015-02-11 09:35:00,52.15,52.25,52.1,52.1,92000.0,40.605,40.6829,40.5661,40.5661,92000.0
2015-02-11 09:40:00,52.1,52.12,52.04,52.08,126000.0,40.5661,40.5817,40.5194,40.5505,126000.0
2015-02-11 09:45:00,52.07,52.09,52.0,52.04,88100.0,40.5428,40.5583,40.4882,40.5194,88100.0
2015-02-11 09:50:00,52.04,52.05,51.98,52.0,102900.0,40.5194,40.5272,40.4727,40.4882,102900.0
2015-02-11 09:55:00,52.01,52.12,51.97,52.06,120200.0,40.496,40.5817,40.4649,40.535,120200.0
2015-02-11 10:00:00,52.07,52.08,52.0,52.07,90900.0,40.5428,40.5505,40.4882,40.5428,90900.0
2015-02-11 10:05:00,52.06,52.14,52.06,52.09,62300.0,40.535,40.5973,40.535,40.5583,62300.0
2015-02-11 10:10:00,52.08,52.15,52.07,52.13,66600.0,40.5505,40.605,40.5428,40.5895,66600.0
2015-02-11 10:15:00,52.14,52.15,52.0,52.0,99800.0,40.5973,40.605,40.4882,40.4882,99800.0
2015-02-11 10:20:00,52.0,52.05,51.94,51.97,238800.0,40.4882,40.5272,40.4415,40.4649,238800.0
2015-02-11 10:25:00,51.97,51.97,51.86,51.92,182400.0,40.4649,40.4649,40.3792,40.426,182400.0
2015-02-11 10:30:00,51.92,51.92,51.85,51.87,65500.0,40.426,40.426,40.3715,40.387,65500.0
2015-02-11 10:35:00,51.88,51.93,51.86,51.93,78000.0,40.3948,40.4337,40.3792,40.4337,78000.0
2015-02-11 10:40:00,51.92,51.99,51.85,51.87,107500.0,40.426,40.4805,40.3715,40.387,107500.0
2015-02-11 10:45:00,51.87,51.88,51.83,51.86,58800.0,40.387,40.3948,40.3559,40.3792,58800.0
2015-02-11 10:50:00,51.87,51.95,51.85,51.93,68800.0,40.387,40.4493,40.3715,40.4337,68800.0
2015-02-11 10:55:00,51.93,51.95,51.89,51.95,56900.0,40.4337,40.4493,40.4026,40.4493,56900.0
2015-02-11 11:00:00,51.95,52.0,51.94,52.0,55100.0,40.4493,40.4882,40.4415,40.4882,55100.0
2015-02-11 11:05:00,52.0,52.02,51.94,51.95,66500.0,40.4882,40.5038,40.4415,40.4493,66500.0
2015-02-11 11:10:00,51.97,52.06,51.96,52.01,98800.0,40.4649,40.535,40.4571,40.496,98800.0
2015-02-11 11:15:00,52.02,52.1,52.0,52.07,77500.0,40.5038,40.5661,40.4882,40.5428,77500.0
2015-02-11 11:20:00,52.07,52.12,52.05,52.12,89600.0,40.5428,40.5817,40.5272,40.5817,89600.0
2015-02-11 11:25:00,52.13,52.2,52.09,52.15,76700.0,40.5895,40.644,40.5583,40.605,76700.0
2015-02-11 11:30:00,52.14,52.14,52.03,52.1,80600.0,40.5973,40.5973,40.5116,40.5661,80600.0
2015-02-11 11:35:00,52.09,52.14,52.06,52.14,54500.0,40.5583,40.5973,40.535,40.5973,54500.0
2015-02-11 11:40:00,52.14,52.16,52.09,52.16,58800.0,40.5973,40.6128,40.5583,40.6128,58800.0
2015-02-11 11:45:00,52.16,52.16,52.09,52.11,71400.0,40.6128,40.6128,40.5583,40.5739,71400.0
2015-02-11 11:50:00,52.1,52.1,52.02,52.04,73300.0,40.5661,40.5661,40.5038,40.5194,73300.0
2015-02-11 11:55:00,52.04,52.04,51.98,51.99,61500.0,40.5194,40.5194,40.4727,40.4805,61500.0
2015-02-11 12:00:00,51.99,52.06,51.96,52.03,86200.0,40.4805,40.535,40.4571,40.5116,86200.0
2015-02-11 12:05:00,52.03,52.09,52.02,52.05,58000.0,40.5116,40.5583,40.5038,40.5272,58000.0
2015-02-11 12:10:00,52.05,52.06,52.01,52.05,47700.0,40.5272,40.535,40.496,40.5272,47700.0
2015-02-11 12:15:00,52.05,52.13,52.03,52.09,40000.0,40.5272,40.5895,40.5116,40.5583,40000.0
2015-02-11 12:20:00,52.1,52.18,52.09,52.14,44100.0,40.5661,40.6284,40.5583,40.5973,44100.0
2015-02-11 12:25:00,52.14,52.18,52.13,52.15,35800.0,40.5973,40.6284,40.5895,40.605,35800.0
2015-02-11 12:30:00,52.14,52.19,52.14,52.18,23000.0,40.5973,40.6362,40.5973,40.6284,23000.0
2015-02-11 12:35:00,52.18,52.2,52.12,52.16,42600.0,40.6284,40.644,40.5817,40.6128,42600.0
2015-02-11 12:40:00,52.16,52.16,52.0,52.01,139200.0,40.6128,40.6128,40.4882,40.496,139200.0
2015-02-11 12:45:00,52.01,52.07,51.97,51.99,91900.0,40.496,40.5428,40.4649,40.4805,91900.0
2015-02-11 12:50:00,51.99,52.03,51.97,52.01,57900.0,40.4805,40.5116,40.4649,40.496,57900.0
2015-02-11 12:55:00,52.01,52.02,51.93,51.95,52400.0,40.496,40.5038,40.4337,40.4493,52400.0
2015-02-11 13:00:00,51.95,51.99,51.93,51.93,25600.0,40.4493,40.4805,40.4337,40.4337,25600.0
2015-02-11 13:05:00,51.93,51.94,51.89,51.91,27100.0,40.4337,40.4415,40.4026,40.4182,27100.0
2015-02-11 13:10:00,51.9,51.93,51.79,51.81,51000.0,40.4104,40.4337,40.3247,40.3403,51000.0
2015-02-11 13:15:00,51.81,51.84,51.79,51.8,45600.0,40.3403,40.3637,40.3247,40.3325,45600.0
2015-02-11 13:20:00,51.79,51.9,51.76,51.88,54400.0,40.3247,40.4104,40.3014,40.3948,54400.0
2015-02-11 13:25:00,51.88,51.88,51.82,51.85,36500.0,40.3948,40.3948,40.3481,40.3715,36500.0
2015-02-11 13:30:00,51.86,51.89,51.83,51.88,50900.0,40.3792,40.4026,40.3559,40.3948,50900.0
2015-02-11 13:35:00,51.87,51.87,51.8,51.81,64200.0,40.387,40.387,40.3325,40.3403,64200.0
2015-02-11 13:40:00,51.81,51.81,51.71,51.71,85200.0,40.3403,40.3403,40.2624,40.2624,85200.0
2015-02-11 13:45:00,51.71,51.79,51.69,51.73,110500.0,40.2624,40.3247,40.2469,40.278,110500.0
2015-02-11 13:50:00,51.74,51.77,51.71,51.73,73900.0,40.2858,40.3092,40.2624,40.278,73900.0
2015-02-11 13:55:00,51.73,51.91,51.69,51.89,137900.0,40.278,40.4182,40.2469,40.4026,137900.0
2015-02-11 14:00:00,51.89,51.93,51.82,51.92,134900.0,40.4026,40.4337,40.3481,40.426,134900.0
2015-02-11 14:05:00,51.91,51.94,51.88,51.93,70100.0,40.4182,40.4415,40.3948,40.4337,70100.0
2015-02-11 14:10:00,51.93,51.95,51.89,51.92,81400.0,40.4337,40.4493,40.4026,40.426,81400.0
2015-02-11 14:15:00,51.93,52.01,51.87,51.98,71500.0,40.4337,40.496,40.387,40.4727,71500.0
2015-02-11 14:20:00,51.99,52.01,51.93,51.98,35800.0,40.4805,40.496,40.4337,40.4727,35800.0
2015-02-11 14:25:00,51.97,52.0,51.92,52.0,40200.0,40.4649,40.4882,40.426,40.4882,40200.0
2015-02-11 14:30:00,51.99,52.07,51.96,52.07,46900.0,40.4805,40.5428,40.4571,40.5428,46900.0
2015-02-11 14:35:00,52.06,52.08,51.99,52.03,93000.0,40.535,40.5505,40.4805,40.5116,93000.0
2015-02-11 14:40:00,52.04,52.09,52.01,52.08,87600.0,40.5194,40.5583,40.496,40.5505,87600.0
2015-02-11 14:45:00,52.08,52.13,52.06,52.11,68900.0,40.5505,40.5895,40.535,40.5739,68900.0
2015-02-11 14:50:00,52.12,52.16,52.11,52.14,81700.0,40.5817,40.6128,40.5739,40.5973,81700.0
2015-02-11 14:55:00,52.14,52.16,52.08,52.1,42800.0,40.5973,40.6128,40.5505,40.5661,42800.0
2015-02-11 15:00:00,52.09,52.16,52.06,52.16,95500.0,40.5583,40.6128,40.535,40.6128,95500.0
2015-02-11 15:05:00,52.16,52.18,52.12,52.15,45700.0,40.6128,40.6284,40.5817,40.605,45700.0
2015-02-11 15:10:00,52.15,52.15,52.12,52.12,42000.0,40.605,40.605,40.5817,40.5817,42000.0
2015-02-11 15:15:00,52.12,52.14,52.06,52.12,72400.0,40.5817,40.5973,40.535,40.5817,72400.0
2015-02-11 15:20:00,52.12,52.22,52.11,52.21,104200.0,40.5817,40.6595,40.5739,40.6518,104200.0
2015-02-11 15:25:00,52.22,52.34,52.22,52.29,132800.0,40.6595,40.753,40.6595,40.714,132800.0
2015-02-11 15:30:00,52.3,52.32,52.19,52.2,115700.0,40.7218,40.7374,40.6362,40.644,115700.0
2015-02-11 15:35:00,52.2,52.31,52.2,52.31,66800.0,40.644,40.7296,40.644,40.7296,66800.0
2015-02-11 15:40:00,52.31,52.34,52.27,52.28,87900.0,40.7296,40.753,40.6985,40.7063,87900.0
2015-02-11 15:45:00,52.28,52.3,52.22,52.24,93300.0,40.7063,40.7218,40.6595,40.6751,93300.0
2015-02-11 15:50:00,52.23,52.24,52.2,52.2,132200.0,40.6673,40.6751,40.644,40.644,132200.0
2015-02-11 15:55:00,52.21,52.26,52.2,52.25,234000.0,40.6518,40.6907,40.644,40.6829,234000.0
2015-02-12 09:30:00,52.31,52.5,52.17,52.31,214100.0,40.7296,40.8776,40.6206,40.7296,214100.0
2015-02-12 09:35:00,52.34,52.36,52.2,52.23,166000.0,40.753,40.7686,40.644,40.6673,166000.0
2015-02-12 09:40:00,52.23,52.32,52.15,52.19,138300.0,40.6673,40.7374,40.605,40.6362,138300.0
2015-02-12 09:45:00,52.18,52.34,52.18,52.3,155400.0,40.6284,40.753,40.6284,40.7218,155400.0
2015-02-12 09:50:00,52.3,52.56,52.3,52.55,186500.0,40.7218,40.9243,40.7218,40.9165,186500.0
2015-02-12 09:55:00,52.56,52.64,52.44,52.46,115200.0,40.9243,40.9866,40.8308,40.8464,115200.0
2015-02-12 10:00:00,52.46,52.48,52.41,52.48,61200.0,40.8464,40.862,40.8075,40.862,61200.0
2015-02-12 10:05:00,52.48,52.54,52.48,52.54,74800.0,40.862,40.9087,40.862,40.9087,74800.0
2015-02-12 10:10:00,52.54,52.59,52.51,52.55,90400.0,40.9087,40.9476,40.8853,40.9165,90400.0
2015-02-12 10:15:00,52.56,52.69,52.56,52.64,104100.0,40.9243,41.0255,40.9243,40.9866,104100.0
2015-02-12 10:20:00,52.63,52.66,52.46,52.5,119100.0,40.9788,41.0021,40.8464,40.8776,119100.0
2015-02-12 10:25:00,52.5,52.52,52.3,52.3,85200.0,40.8776,40.8931,40.7218,40.7218,85200.0
2015-02-12 10:30:00,52.3,52.3,52.13,52.25,288800.0,40.7218,40.7218,40.5895,40.6829,288800.0
2015-02-12 10:35:00,52.25,52.35,52.24,52.3,137400.0,40.6829,40.7608,40.6751,40.7218,137400.0
2015-02-12 10:40:00,52.3,52.38,52.29,52.37,97800.0,40.7218,40.7841,40.714,40.7763,97800.0
2015-02-12 10:45:00,52.37,52.4,52.31,52.32,55800.0,40.7763,40.7997,40.7296,40.7374,55800.0
2015-02-12 10:50:00,52.32,52.35,52.3,52.32,54600.0,40.7374,40.7608,40.7218,40.7374,54600.0
2015-02-12 10:55:00,52.33,52.36,52.27,52.29,68200.0,40.7452,40.7686,40.6985,40.714,68200.0
2015-02-12 11:00:00,52.3,52.32,52.25,52.28,122700.0,40.7218,40.7374,40.6829,40.7063,122700.0
2015-02-12 11:05:00,52.29,52.29,52.26,52.27,64900.0,40.714,40.714,40.6907,40.6985,64900.0
2015-02-12 11:10:00,52.26,52.29,52.24,52.26,68000.0,40.6907,40.714,40.6751,40.6907,68000.0
2015-02-12 11:15:00,52.26,52.28,52.2,52.2,67700.0,40.6907,40.7063,40.644,40.644,67700.0
2015-02-12 11:20:00,52.2,52.2,52.08,52.09,85400.0,40.644,40.644,40.5505,40.5583,85400.0
2015-02-12 11:25:00,52.09,52.14,52.08,52.1,57200.0,40.5583,40.5973,40.5505,40.5661,57200.0
2015-02-12 11:30:00,52.11,52.3,52.1,52.28,102800.0,40.5739,40.7218,40.5661,40.7063,102800.0
2015-02-12 11:35:00,52.28,52.33,52.27,52.32,54000.0,40.7063,40.7452,40.6985,40.7374,54000.0
2015-02-12 11:40:00,52.33,52.33,52.25,52.32,49700.0,40.7452,40.7452,40.6829,40.7374,49700.0
2015-02-12 11:45:00,52.32,52.34,52.31,52.33,74000.0,40.7374,40.753,40.7296,40.7452,74000.0
2015-02-12 11:50:00,52.34,52.37,52.31,52.31,50000.0,40.753,40.7763,40.7296,40.7296,50000.0
2015-02-12 11:55:00,52.32,52.33,52.27,52.27,55000.0,40.7374,40.7452,40.6985,40.6985,55000.0
2015-02-12 12:00:00,52.27,52.34,52.25,52.32,49600.0,40.6985,40.753,40.6829,40.7374,49600.0
2015-02-12 12:05:00,52.33,52.34,52.29,52.32,38000.0,40.7452,40.753,40.714,40.7374,38000.0
2015-02-12 12:10:00,52.32,52.34,52.31,52.34,47600.0,40.7374,40.753,40.7296,40.753,47600.0
2015-02-12 12:15:00,52.33,52.39,52.33,52.36,64300.0,40.7452,40.7919,40.7452,40.7686,64300.0
2015-02-12 12:20:00,52.36,52.37,52.33,52.37,42700.0,40.7686,40.7763,40.7452,40.7763,42700.0
2015-02-12 12:25:00,52.38,52.38,52.29,52.3,90400.0,40.7841,40.7841,40.714,40.7218,90400.0
2015-02-12 12:30:00,52.3,52.37,52.29,52.36,49300.0,40.7218,40.7763,40.714,40.7686,49300.0
2015-02-12 12:35:00,52.36,52.4,52.32,52.33,45400.0,40.7686,40.7997,40.7374,40.7452,45400.0
2015-02-12 12:40:00,52.33,52.36,52.32,52.32,46200.0,40.7452,40.7686,40.7374,40.7374,46200.0
2015-02-12 12:45:00,52.32,52.33,52.25,52.26,28000.0,40.7374,40.7452,40.6829,40.6907,28000.0
2015-02-12 12:50:00,52.25,52.31,52.25,52.31,50000.0,40.6829,40.7296,40.6829,40.7296,50000.0
2015-02-12 12:55:00,52.31,52.35,52.3,52.33,62800.0,40.7296,40.7608,40.7218,40.7452,62800.0
2015-02-12 13:00:00,52.32,52.38,52.31,52.38,45700.0,40.7374,40.7841,40.7296,40.7841,45700.0
2015-02-12 13:05:00,52.38,52.4,52.33,52.36,55200.0,40.7841,40.7997,40.7452,40.7686,55200.0
2015-02-12 13:10:00,52.37,52.39,52.33,52.36,41300.0,40.7763,40.7919,40.7452,40.7686,41300.0
2015-02-12 13:15:00,52.35,52.4,52.35,52.35,35400.0,40.7608,40.7997,40.7608,40.7608,35400.0
2015-02-12 13:20:00,52.35,52.37,52.31,52.35,53700.0,40.7608,40.7763,40.7296,40.7608,53700.0
2015-02-12 13:25:00,52.35,52.36,52.32,52.34,37100.0,40.7608,40.7686,40.7374,40.753,37100.0
2015-02-12 13:30:00,52.33,52.47,52.32,52.46,88300.0,40.7452,40.8542,40.7374,40.8464,88300.0
2015-02-12 13:35:00,52.45,52.45,52.37,52.44,60900.0,40.8386,40.8386,40.7763,40.8308,60900.0
2015-02-12 13:40:00,52.44,52.44,52.39,52.39,36200.0,40.8308,40.8308,40.7919,40.7919,36200.0
2015-02-12 13:45:00,52.39,52.41,52.34,52.34,65100.0,40.7919,40.8075,40.753,40.753,65100.0
2015-02-12 13:50:00,52.34,52.35,52.31,52.33,71800.0,40.753,40.7608,40.7296,40.7452,71800.0
2015-02-12 13:55:00,52.32,52.35,52.31,52.32,29200.0,40.7374,40.7608,40.7296,40.7374,29200.0
2015-02-12 14:00:00,52.33,52.37,52.31,52.36,117100.0,40.7452,40.7763,40.7296,40.7686,117100.0
2015-02-12 14:05:00,52.36,52.46,52.35,52.46,59100.0,40.7686,40.8464,40.7608,40.8464,59100.0
2015-02-12 14:10:00,52.46,52.46,52.41,52.43,47900.0,40.8464,40.8464,40.8075,40.8231,47900.0
2015-02-12 14:15:00,52.43,52.45,52.3,52.32,71700.0,40.8231,40.8386,40.7218,40.7374,71700.0
2015-02-12 14:20:00,52.31,52.33,52.27,52.29,92600.0,40.7296,40.7452,40.6985,40.714,92600.0
2015-02-12 14:25:00,52.29,52.41,52.29,52.41,66400.0,40.714,40.8075,40.714,40.8075,66400.0
2015-02-12 14:30:00,52.4,52.47,52.4,52.45,65500.0,40.7997,40.8542,40.7997,40.8386,65500.0
2015-02-12 14:35:00,52.45,52.47,52.43,52.44,75400.0,40.8386,40.8542,40.8231,40.8308,75400.0
2015-02-12 14:40:00,52.45,52.47,52.42,52.46,82700.0,40.8386,40.8542,40.8153,40.8464,82700.0
2015-02-12 14:45:00,52.45,52.46,52.44,52.45,47900.0,40.8386,40.8464,40.8308,40.8386,47900.0
2015-02-12 14:50:00,52.44,52.45,52.41,52.42,41600.0,40.8308,40.8386,40.8075,40.8153,41600.0
2015-02-12 14:55:00,52.43,52.47,52.41,52.46,133000.0,40.8231,40.8542,40.8075,40.8464,133000.0
2015-02-12 15:00:00,52.47,52.49,52.44,52.47,61200.0,40.8542,40.8698,40.8308,40.8542,61200.0
2015-02-12 15:05:00,52.46,52.52,52.46,52.51,69100.0,40.8464,40.8931,40.8464,40.8853,69100.0
2015-02-12 15:10:00,52.5,52.54,52.49,52.54,75000.0,40.8776,40.9087,40.8698,40.9087,75000.0
2015-02-12 15:15:00,52.54,52.6,52.52,52.6,142500.0,40.9087,40.9554,40.8931,40.9554,142500.0
2015-02-12 15:20:00,52.6,52.6,52.55,52.56,76400.0,40.9554,40.9554,40.9165,40.9243,76400.0
2015-02-12 15:25:00,52.55,52.56,52.44,52.44,117300.0,40.9165,40.9243,40.8308,40.8308,117300.0
2015-02-12 15:30:00,52.44,52.45,52.39,52.41,108800.0,40.8308,40.8386,40.7919,40.8075,108800.0
2015-02-12 15:35:00,52.41,52.55,52.4,52.55,163800.0,40.8075,40.9165,40.7997,40.9165,163800.0
2015-02-12 15:40:00,52.54,52.65,52.54,52.6,301900.0,40.9087,40.9944,40.9087,40.9554,301900.0
2015-02-12 15:45:00,52.6,52.61,52.45,52.47,390700.0,40.9554,40.9632,40.8386,40.8542,390700.0
2015-02-12 15:50:00,52.47,52.48,52.38,52.39,370400.0,40.8542,40.862,40.7841,40.7919,370400.0
2015-02-12 15:55:00,52.4,52.42,52.36,52.41,816600.0,40.7997,40.8153,40.7686,40.8075,816600.0
2015-02-13 09:30:00,51.26,51.92,51.15,51.67,796700.0,39.9121,40.426,39.8264,40.2313,796700.0
2015-02-13 09:35:00,51.68,52.45,51.66,52.25,507900.0,40.2391,40.8386,40.2235,40.6829,507900.0
2015-02-13 09:40:00,52.26,52.54,52.17,52.46,588400.0,40.6907,40.9087,40.6206,40.8464,588400.0
2015-02-13 09:45:00,52.45,52.58,52.37,52.55,308300.0,40.8386,40.9398,40.7763,40.9165,308300.0
2015-02-13 09:50:00,52.54,52.99,52.47,52.86,616800.0,40.9087,41.2591,40.8542,41.1579,616800.0
2015-02-13 09:55:00,52.85,52.99,52.8,52.94,283500.0,41.1501,41.2591,41.1111,41.2202,283500.0
2015-02-13 10:00:00,52.93,52.94,52.79,52.92,370300.0,41.2124,41.2202,41.1034,41.2046,370300.0
2015-02-13 10:05:00,52.92,53.19,52.91,53.13,487100.0,41.2046,41.4148,41.1968,41.3681,487100.0
2015-02-13 10:10:00,53.13,53.15,53.03,53.11,229700.0,41.3681,41.3837,41.2902,41.3525,229700.0
2015-02-13 10:15:00,53.12,53.3,53.1,53.25,551100.0,41.3603,41.5005,41.3447,41.4615,551100.0
2015-02-13 10:20:00,53.25,53.4,53.14,53.4,323700.0,41.4615,41.5783,41.3759,41.5783,323700.0
2015-02-13 10:25:00,53.4,53.5,53.37,53.37,342700.0,41.5783,41.6562,41.555,41.555,342700.0
2015-02-13 10:30:00,53.37,53.58,53.35,53.53,292300.0,41.555,41.7185,41.5394,41.6795,292300.0
2015-02-13 10:35:00,53.54,53.64,53.5,53.51,430600.0,41.6873,41.7652,41.6562,41.664,430600.0
2015-02-13 10:40:00,53.51,53.54,53.32,53.42,556500.0,41.664,41.6873,41.516,41.5939,556500.0
2015-02-13 10:45:00,53.43,53.59,53.42,53.55,257600.0,41.6017,41.7263,41.5939,41.6951,257600.0
2015-02-13 10:50:00,53.56,53.6,53.33,53.35,252900.0,41.7029,41.734,41.5238,41.5394,252900.0
2015-02-13 10:55:00,53.34,53.49,53.34,53.44,191000.0,41.5316,41.6484,41.5316,41.6095,191000.0
2015-02-13 11:00:00,53.44,53.57,53.38,53.51,204500.0,41.6095,41.7107,41.5627,41.664,204500.0
2015-02-13 11:05:00,53.51,53.61,53.45,53.59,194000.0,41.664,41.7418,41.6172,41.7263,194000.0
2015-02-13 11:10:00,53.59,53.69,53.55,53.68,195700.0,41.7263,41.8041,41.6951,41.7963,195700.0
2015-02-13 11:15:00,53.68,53.75,53.62,53.68,263700.0,41.7963,41.8508,41.7496,41.7963,263700.0
2015-02-13 11:20:00,53.67,53.68,53.5,53.5,161400.0,41.7885,41.7963,41.6562,41.6562,161400.0
2015-02-13 11:25:00,53.51,53.7,53.5,53.69,158300.0,41.664,41.8119,41.6562,41.8041,158300.0
2015-02-13 11:30:00,53.7,53.71,53.58,53.66,221600.0,41.8119,41.8197,41.7185,41.7808,221600.0
2015-02-13 11:35:00,53.66,53.68,53.45,53.52,206100.0,41.7808,41.7963,41.6172,41.6718,206100.0
2015-02-13 11:40:00,53.52,53.61,53.51,53.57,252500.0,41.6718,41.7418,41.664,41.7107,252500.0
2015-02-13 11:45:00,53.57,53.71,53.57,53.65,212600.0,41.7107,41.8197,41.7107,41.773,212600.0
2015-02-13 11:50:00,53.65,53.69,53.56,53.68,153400.0,41.773,41.8041,41.7029,41.7963,153400.0
2015-02-13 11:55:00,53.67,53.71,53.66,53.66,130700.0,41.7885,41.8197,41.7808,41.7808,130700.0
2015-02-13 12:00:00,53.66,53.66,53.54,53.59,108400.0,41.7808,41.7808,41.6873,41.7263,108400.0
2015-02-13 12:05:00,53.6,53.66,53.55,53.6,293700.0,41.734,41.7808,41.6951,41.734,293700.0
2015-02-13 12:10:00,53.59,53.65,53.56,53.64,159200.0,41.7263,41.773,41.7029,41.7652,159200.0
2015-02-13 12:15:00,53.64,53.69,53.59,53.61,139900.0,41.7652,41.8041,41.7263,41.7418,139900.0
2015-02-13 12:20:00,53.61,53.7,53.56,53.7,166400.0,41.7418,41.8119,41.7029,41.8119,166400.0
2015-02-13 12:25:00,53.7,53.85,53.69,53.84,256700.0,41.8119,41.9287,41.8041,41.9209,256700.0
2015-02-13 12:30:00,53.84,53.89,53.77,53.82,300500.0,41.9209,41.9598,41.8664,41.9053,300500.0
2015-02-13 12:35:00,53.81,53.84,53.78,53.79,129200.0,41.8976,41.9209,41.8742,41.882,129200.0
2015-02-13 12:40:00,53.78,53.94,53.78,53.83,233800.0,41.8742,41.9988,41.8742,41.9131,233800.0
2015-02-13 12:45:00,53.84,53.84,53.65,53.68,259100.0,41.9209,41.9209,41.773,41.7963,259100.0
2015-02-13 12:50:00,53.68,53.68,53.54,53.55,158200.0,41.7963,41.7963,41.6873,41.6951,158200.0
2015-02-13 12:55:00,53.55,53.63,53.52,53.52,136200.0,41.6951,41.7574,41.6718,41.6718,136200.0
2015-02-13 13:00:00,53.52,53.55,53.47,53.54,144600.0,41.6718,41.6951,41.6328,41.6873,144600.0
2015-02-13 13:05:00,53.53,53.78,53.53,53.75,173300.0,41.6795,41.8742,41.6795,41.8508,173300.0
2015-02-13 13:10:00,53.74,53.87,53.7,53.84,180700.0,41.843,41.9443,41.8119,41.9209,180700.0
2015-02-13 13:15:00,53.83,53.93,53.81,53.87,167500.0,41.9131,41.991,41.8976,41.9443,167500.0
2015-02-13 13:20:00,53.88,53.9,53.71,53.71,90500.0,41.9521,41.9676,41.8197,41.8197,90500.0
2015-02-13 13:25:00,53.71,53.78,53.63,53.63,169700.0,41.8197,41.8742,41.7574,41.7574,169700.0
2015-02-13 13:30:00,53.63,53.78,53.62,53.69,147000.0,41.7574,41.8742,41.7496,41.8041,147000.0
2015-02-13 13:35:00,53.69,53.7,53.6,53.64,171900.0,41.8041,41.8119,41.734,41.7652,171900.0
2015-02-13 13:40:00,53.64,53.66,53.55,53.63,128200.0,41.7652,41.7808,41.6951,41.7574,128200.0
2015-02-13 13:45:00,53.62,53.75,53.62,53.74,114100.0,41.7496,41.8508,41.7496,41.843,114100.0
2015-02-13 13:50:00,53.76,53.92,53.75,53.84,218700.0,41.8586,41.9832,41.8508,41.9209,218700.0
2015-02-13 13:55:00,53.84,53.96,53.8,53.95,210300.0,41.9209,42.0143,41.8898,42.0066,210300.0
2015-02-13 14:00:00,53.95,53.98,53.81,53.93,183400.0,42.0066,42.0299,41.8976,41.991,183400.0
2015-02-13 14:05:00,53.93,54.0,53.92,53.97,130400.0,41.991,42.0455,41.9832,42.0221,130400.0
2015-02-13 14:10:00,53.97,54.0,53.89,53.96,184900.0,42.0221,42.0455,41.9598,42.0143,184900.0
2015-02-13 14:15:00,53.96,54.08,53.95,54.03,199800.0,42.0143,42.1078,42.0066,42.0688,199800.0
2015-02-13 14:20:00,54.04,54.08,53.97,54.04,125500.0,42.0766,42.1078,42.0221,42.0766,125500.0
2015-02-13 14:25:00,54.05,54.08,53.97,53.99,162100.0,42.0844,42.1078,42.0221,42.0377,162100.0
2015-02-13 14:30:00,53.98,54.06,53.96,53.99,133700.0,42.0299,42.0922,42.0143,42.0377,133700.0
2015-02-13 14:35:00,53.99,54.01,53.97,53.98,134400.0,42.0377,42.0533,42.0221,42.0299,134400.0
2015-02-13 14:40:00,53.99,54.06,53.96,54.0,115700.0,42.0377,42.0922,42.0143,42.0455,115700.0
2015-02-13 14:45:00,54.0,54.09,53.99,54.07,120400.0,42.0455,42.1156,42.0377,42.1,120400.0
2015-02-13 14:50:00,54.07,54.12,54.05,54.09,163300.0,42.1,42.1389,42.0844,42.1156,163300.0
2015-02-13 14:55:00,54.09,54.14,54.03,54.04,137600.0,42.1156,42.1545,42.0688,42.0766,137600.0
2015-02-13 15:00:00,54.03,54.03,53.94,53.95,156600.0,42.0688,42.0688,41.9988,42.0066,156600.0
2015-02-13 15:05:00,53.95,54.07,53.95,54.07,141800.0,42.0066,42.1,42.0066,42.1,141800.0
2015-02-13 15:10:00,54.07,54.14,54.04,54.1,176600.0,42.1,42.1545,42.0766,42.1234,176600.0
2015-02-13 15:15:00,54.1,54.11,54.04,54.06,118900.0,42.1234,42.1311,42.0766,42.0922,118900.0
2015-02-13 15:20:00,54.07,54.07,54.02,54.03,118100.0,42.1,42.1,42.0611,42.0688,118100.0
2015-02-13 15:25:00,54.04,54.1,54.02,54.07,217000.0,42.0766,42.1234,42.0611,42.1,217000.0
2015-02-13 15:30:00,54.05,54.08,54.02,54.03,194900.0,42.0844,42.1078,42.0611,42.0688,194900.0
2015-02-13 15:35:00,54.03,54.09,54.02,54.07,173900.0,42.0688,42.1156,42.0611,42.1,173900.0
2015-02-13 15:40:00,54.07,54.1,53.96,54.09,316000.0,42.1,42.1234,42.0143,42.1156,316000.0
2015-02-13 15:45:00,54.08,54.09,53.96,53.99,205900.0,42.1078,42.1156,42.0143,42.0377,205900.0
2015-02-13 15:50:00,53.99,54.0,53.84,53.85,358800.0,42.0377,42.0455,41.9209,41.9287,358800.0
2015-02-13 15:55:00,53.86,53.98,53.85,53.96,521300.0,41.9365,42.0299,41.9287,42.0143,521300.0
2015-02-17 09:30:00,54.09,54.46,54.01,54.43,460400.0,42.1156,42.4037,42.0533,42.3803,460400.0
2015-02-17 09:35:00,54.42,54.64,54.24,54.25,338800.0,42.3725,42.5438,42.2324,42.2401,338800.0
2015-02-17 09:40:00,54.25,54.37,54.21,54.28,197800.0,42.2401,42.3336,42.209,42.2635,197800.0
2015-02-17 09:45:00,54.28,54.37,54.27,54.34,161400.0,42.2635,42.3336,42.2557,42.3102,161400.0
2015-02-17 09:50:00,54.34,54.38,54.3,54.35,133400.0,42.3102,42.3414,42.2791,42.318,133400.0
2015-02-17 09:55:00,54.34,54.48,54.33,54.44,197300.0,42.3102,42.4192,42.3024,42.3881,197300.0
2015-02-17 10:00:00,54.43,54.52,54.4,54.46,145200.0,42.3803,42.4504,42.3569,42.4037,145200.0
2015-02-17 10:05:00,54.45,54.51,54.43,54.47,120100.0,42.3959,42.4426,42.3803,42.4114,120100.0
2015-02-17 10:10:00,54.48,54.51,54.45,54.5,100100.0,42.4192,42.4426,42.3959,42.4348,100100.0
2015-02-17 10:15:00,54.5,54.63,54.49,54.55,212800.0,42.4348,42.536,42.427,42.4737,212800.0
2015-02-17 10:20:00,54.54,54.66,54.54,54.64,179800.0,42.4659,42.5594,42.4659,42.5438,179800.0
2015-02-17 10:25:00,54.64,54.72,54.61,54.7,238100.0,42.5438,42.6061,42.5204,42.5905,238100.0
2015-02-17 10:30:00,54.7,54.88,54.66,54.87,252400.0,42.5905,42.7307,42.5594,42.7229,252400.0
2015-02-17 10:35:00,54.86,54.91,54.8,54.82,189900.0,42.7151,42.754,42.6684,42.684,189900.0
2015-02-17 10:40:00,54.82,54.98,54.82,54.98,168200.0,42.684,42.8085,42.684,42.8085,168200.0
2015-02-17 10:45:00,54.98,55.2,54.95,55.13,442900.0,42.8085,42.9798,42.7852,42.9253,442900.0
2015-02-17 10:50:00,55.13,55.13,54.94,54.95,211900.0,42.9253,42.9253,42.7774,42.7852,211900.0
2015-02-17 10:55:00,54.94,55.03,54.88,55.01,282700.0,42.7774,42.8475,42.7307,42.8319,282700.0
2015-02-17 11:00:00,55.01,55.01,54.9,54.96,90300.0,42.8319,42.8319,42.7462,42.793,90300.0
2015-02-17 11:05:00,54.97,55.02,54.91,54.99,298000.0,42.8008,42.8397,42.754,42.8163,298000.0
2015-02-17 11:10:00,54.99,55.0,54.94,54.99,114700.0,42.8163,42.8241,42.7774,42.8163,114700.0
2015-02-17 11:15:00,55.0,55.01,54.94,54.98,201000.0,42.8241,42.8319,42.7774,42.8085,201000.0
2015-02-17 11:20:00,54.97,55.01,54.95,54.95,87800.0,42.8008,42.8319,42.7852,42.7852,87800.0
2015-02-17 11:25:00,54.96,55.03,54.95,55.02,107700.0,42.793,42.8475,42.7852,42.8397,107700.0
2015-02-17 11:30:00,55.02,55.03,54.92,54.96,173700.0,42.8397,42.8475,42.7618,42.793,173700.0
2015-02-17 11:35:00,54.97,55.0,54.93,54.96,91100.0,42.8008,42.8241,42.7696,42.793,91100.0
2015-02-17 11:40:00,54.96,54.98,54.93,54.94,81800.0,42.793,42.8085,42.7696,42.7774,81800.0
2015-02-17 11:45:00,54.94,55.04,54.93,55.04,139700.0,42.7774,42.8553,42.7696,42.8553,139700.0
2015-02-17 11:50:00,55.04,55.08,55.03,55.06,227700.0,42.8553,42.8864,42.8475,42.8708,227700.0
2015-02-17 11:55:00,55.05,55.14,55.03,55.11,274400.0,42.863,42.9331,42.8475,42.9098,274400.0
2015-02-17 12:00:00,55.11,55.15,55.09,55.13,274600.0,42.9098,42.9409,42.8942,42.9253,274600.0
2015-02-17 12:05:00,55.13,55.15,55.06,55.07,115700.0,42.9253,42.9409,42.8708,42.8786,115700.0
2015-02-17 12:10:00,55.07,55.09,55.0,55.01,130300.0,42.8786,42.8942,42.8241,42.8319,130300.0
2015-02-17 12:15:00,55.02,55.1,55.01,55.1,55800.0,42.8397,42.902,42.8319,42.902,55800.0
2015-02-17 12:20:00,55.1,55.11,55.03,55.04,73400.0,42.902,42.9098,42.8475,42.8553,73400.0
2015-02-17 12:25:00,55.03,55.05,55.0,55.04,73700.0,42.8475,42.863,42.8241,42.8553,73700.0
2015-02-17 12:30:00,55.03,55.26,55.03,55.08,1778800.0,42.8475,43.0266,42.8475,42.8864,1778800.0
2015-02-17 12:35:00,55.09,55.12,55.06,55.12,52400.0,42.8942,42.9175,42.8708,42.9175,52400.0
2015-02-17 12:40:00,55.12,55.18,55.1,55.16,85400.0,42.9175,42.9643,42.902,42.9487,85400.0
2015-02-17 12:45:00,55.16,55.18,55.11,55.11,97400.0,42.9487,42.9643,42.9098,42.9098,97400.0
2015-02-17 12:50:00,55.11,55.2,55.1,55.2,69700.0,42.9098,42.9798,42.902,42.9798,69700.0
2015-02-17 12:55:00,55.2,55.23,55.2,55.21,111900.0,42.9798,43.0032,42.9798,42.9876,111900.0
2015-02-17 13:00:00,55.21,55.22,55.14,55.17,160400.0,42.9876,42.9954,42.9331,42.9565,160400.0
2015-02-17 13:05:00,55.18,55.18,55.13,55.15,116000.0,42.9643,42.9643,42.9253,42.9409,116000.0
2015-02-17 13:10:00,55.15,55.16,55.1,55.13,147000.0,42.9409,42.9487,42.902,42.9253,147000.0
2015-02-17 13:15:00,55.14,55.16,55.12,55.13,120900.0,42.9331,42.9487,42.9175,42.9253,120900.0
2015-02-17 13:20:00,55.13,55.19,55.12,55.13,93100.0,42.9253,42.972,42.9175,42.9253,93100.0
2015-02-17 13:25:00,55.13,55.2,55.12,55.2,44700.0,42.9253,42.9798,42.9175,42.9798,44700.0
2015-02-17 13:30:00,55.2,55.21,55.13,55.14,69000.0,42.9798,42.9876,42.9253,42.9331,69000.0
2015-02-17 13:35:00,55.13,55.14,55.1,55.11,60500.0,42.9253,42.9331,42.902,42.9098,60500.0
2015-02-17 13:40:00,55.1,55.14,55.08,55.09,76300.0,42.902,42.9331,42.8864,42.8942,76300.0
2015-02-17 13:45:00,55.1,55.1,55.06,55.07,87100.0,42.902,42.902,42.8708,42.8786,87100.0
2015-02-17 13:50:00,55.07,55.08,55.04,55.08,80400.0,42.8786,42.8864,42.8553,42.8864,80400.0
2015-02-17 13:55:00,55.07,55.13,55.07,55.07,133400.0,42.8786,42.9253,42.8786,42.8786,133400.0
2015-02-17 14:00:00,55.07,55.07,55.0,55.01,101700.0,42.8786,42.8786,42.8241,42.8319,101700.0
2015-02-17 14:05:00,55.02,55.05,54.98,55.0,321400.0,42.8397,42.863,42.8085,42.8241,321400.0
2015-02-17 14:10:00,55.0,55.06,55.0,55.03,61500.0,42.8241,42.8708,42.8241,42.8475,61500.0
2015-02-17 14:15:00,55.03,55.04,55.02,55.03,38700.0,42.8475,42.8553,42.8397,42.8475,38700.0
2015-02-17 14:20:00,55.03,55.05,55.02,55.05,60000.0,42.8475,42.863,42.8397,42.863,60000.0
2015-02-17 14:25:00,55.05,55.05,55.0,55.02,109500.0,42.863,42.863,42.8241,42.8397,109500.0
2015-02-17 14:30:00,55.01,55.05,54.99,55.05,104100.0,42.8319,42.863,42.8163,42.863,104100.0
2015-02-17 14:35:00,55.05,55.07,55.0,55.03,158100.0,42.863,42.8786,42.8241,42.8475,158100.0
2015-02-17 14:40:00,55.03,55.07,55.02,55.04,157400.0,42.8475,42.8786,42.8397,42.8553,157400.0
2015-02-17 14:45:00,55.04,55.08,55.03,55.05,105600.0,42.8553,42.8864,42.8475,42.863,105600.0
2015-02-17 14:50:00,55.05,55.11,55.05,55.11,126400.0,42.863,42.9098,42.863,42.9098,126400.0
2015-02-17 14:55:00,55.11,55.16,55.1,55.12,140700.0,42.9098,42.9487,42.902,42.9175,140700.0
2015-02-17 15:00:00,55.12,55.12,55.06,55.09,126200.0,42.9175,42.9175,42.8708,42.8942,126200.0
2015-02-17 15:05:00,55.09,55.12,55.08,55.09,221300.0,42.8942,42.9175,42.8864,42.8942,221300.0
2015-02-17 15:10:00,55.09,55.12,55.09,55.09,113800.0,42.8942,42.9175,42.8942,42.8942,113800.0
2015-02-17 15:15:00,55.09,55.1,55.05,55.09,156900.0,42.8942,42.902,42.863,42.8942,156900.0
2015-02-17 15:20:00,55.08,55.1,55.05,55.1,106900.0,42.8864,42.902,42.863,42.902,106900.0
2015-02-17 15:25:00,55.1,55.1,55.09,55.09,101600.0,42.902,42.902,42.8942,42.8942,101600.0
2015-02-17 15:30:00,55.1,55.1,55.01,55.03,160900.0,42.902,42.902,42.8319,42.8475,160900.0
2015-02-17 15:35:00,55.04,55.04,55.0,55.01,95600.0,42.8553,42.8553,42.8241,42.8319,95600.0
2015-02-17 15:40:00,55.01,55.02,54.94,54.94,207800.0,42.8319,42.8397,42.7774,42.7774,207800.0
2015-02-17 15:45:00,54.95,54.95,54.86,54.89,269500.0,42.7852,42.7852,42.7151,42.7385,269500.0
2015-02-17 15:50:00,54.89,54.89,54.85,54.86,193000.0,42.7385,42.7385,42.7073,42.7151,193000.0
2015-02-17 15:55:00,54.85,54.97,54.85,54.97,464600.0,42.7073,42.8008,42.7073,42.8008,464600.0
2015-02-18 09:30:00,54.72,54.81,54.58,54.81,200200.0,42.6061,42.6762,42.4971,42.6762,200200.0
2015-02-18 09:35:00,54.8,55.01,54.8,54.97,217100.0,42.6684,42.8319,42.6684,42.8008,217100.0
2015-02-18 09:40:00,54.97,55.04,54.96,54.99,98000.0,42.8008,42.8553,42.793,42.8163,98000.0
2015-02-18 09:45:00,55.0,55.1,54.98,55.03,244600.0,42.8241,42.902,42.8085,42.8475,244600.0
2015-02-18 09:50:00,55.02,55.03,54.97,55.03,160900.0,42.8397,42.8475,42.8008,42.8475,160900.0
2015-02-18 09:55:00,55.02,55.08,54.99,55.06,115200.0,42.8397,42.8864,42.8163,42.8708,115200.0
2015-02-18 10:00:00,55.06,55.06,54.98,55.0,148500.0,42.8708,42.8708,42.8085,42.8241,148500.0
2015-02-18 10:05:00,55.0,55.1,54.97,55.1,260000.0,42.8241,42.902,42.8008,42.902,260000.0
2015-02-18 10:10:00,55.1,55.1,54.88,54.91,122100.0,42.902,42.902,42.7307,42.754,122100.0
2015-02-18 10:15:00,54.91,54.95,54.89,54.91,190600.0,42.754,42.7852,42.7385,42.754,190600.0
2015-02-18 10:20:00,54.91,54.94,54.86,54.91,170500.0,42.754,42.7774,42.7151,42.754,170500.0
2015-02-18 10:25:00,54.91,54.93,54.87,54.88,143000.0,42.754,42.7696,42.7229,42.7307,143000.0
2015-02-18 10:30:00,54.88,54.95,54.87,54.91,87200.0,42.7307,42.7852,42.7229,42.754,87200.0
2015-02-18 10:35:00,54.91,54.93,54.87,54.87,71400.0,42.754,42.7696,42.7229,42.7229,71400.0
2015-02-18 10:40:00,54.88,54.93,54.87,54.88,90000.0,42.7307,42.7696,42.7229,42.7307,90000.0
2015-02-18 10:45:00,54.88,54.94,54.87,54.92,79700.0,42.7307,42.7774,42.7229,42.7618,79700.0
2015-02-18 10:50:00,54.92,54.93,54.88,54.88,94200.0,42.7618,42.7696,42.7307,42.7307,94200.0
2015-02-18 10:55:00,54.89,54.91,54.87,54.88,146200.0,42.7385,42.754,42.7229,42.7307,146200.0
2015-02-18 11:00:00,54.88,54.91,54.86,54.9,127900.0,42.7307,42.754,42.7151,42.7462,127900.0
2015-02-18 11:05:00,54.9,54.91,54.86,54.86,115600.0,42.7462,42.754,42.7151,42.7151,115600.0
2015-02-18 11:10:00,54.87,54.9,54.86,54.88,97600.0,42.7229,42.7462,42.7151,42.7307,97600.0
2015-02-18 11:15:00,54.89,54.92,54.87,54.91,48800.0,42.7385,42.7618,42.7229,42.754,48800.0
2015-02-18 11:20:00,54.91,54.95,54.9,54.91,59900.0,42.754,42.7852,42.7462,42.754,59900.0
2015-02-18 11:25:00,54.9,54.94,54.9,54.91,62200.0,42.7462,42.7774,42.7462,42.754,62200.0
2015-02-18 11:30:00,54.92,54.93,54.9,54.91,33800.0,42.7618,42.7696,42.7462,42.754,33800.0
2015-02-18 11:35:00,54.91,54.93,54.9,54.92,56700.0,42.754,42.7696,42.7462,42.7618,56700.0
2015-02-18 11:40:00,54.92,54.93,54.9,54.92,75500.0,42.7618,42.7696,42.7462,42.7618,75500.0
2015-02-18 11:45:00,54.93,54.97,54.91,54.97,90900.0,42.7696,42.8008,42.754,42.8008,90900.0
2015-02-18 11:50:00,54.97,54.99,54.95,54.99,52300.0,42.8008,42.8163,42.7852,42.8163,52300.0
2015-02-18 11:55:00,54.99,55.02,54.98,55.0,204800.0,42.8163,42.8397,42.8085,42.8241,204800.0
2015-02-18 12:00:00,55.01,55.03,54.99,55.0,140700.0,42.8319,42.8475,42.8163,42.8241,140700.0
2015-02-18 12:05:00,55.0,55.03,54.99,55.01,135000.0,42.8241,42.8475,42.8163,42.8319,135000.0
2015-02-18 12:10:00,55.01,55.03,55.0,55.03,37200.0,42.8319,42.8475,42.8241,42.8475,37200.0
2015-02-18 12:15:00,55.03,55.05,55.02,55.04,37100.0,42.8475,42.863,42.8397,42.8553,37100.0
2015-02-18 12:20:00,55.04,55.06,55.03,55.03,42000.0,42.8553,42.8708,42.8475,42.8475,42000.0
2015-02-18 12:25:00,55.03,55.06,55.03,55.05,46600.0,42.8475,42.8708,42.8475,42.863,46600.0
2015-02-18 12:30:00,55.04,55.06,55.02,55.06,44500.0,42.8553,42.8708,42.8397,42.8708,44500.0
2015-02-18 12:35:00,55.06,55.06,55.01,55.02,65500.0,42.8708,42.8708,42.8319,42.8397,65500.0
2015-02-18 12:40:00,55.02,55.05,55.01,55.03,70900.0,42.8397,42.863,42.8319,42.8475,70900.0
2015-02-18 12:45:00,55.03,55.06,55.02,55.05,99100.0,42.8475,42.8708,42.8397,42.863,99100.0
2015-02-18 12:50:00,55.05,55.05,55.0,55.0,50400.0,42.863,42.863,42.8241,42.8241,50400.0
2015-02-18 12:55:00,55.0,55.01,54.94,54.95,240200.0,42.8241,42.8319,42.7774,42.7852,240200.0
2015-02-18 13:00:00,54.94,54.95,54.89,54.9,124800.0,42.7774,42.7852,42.7385,42.7462,124800.0
2015-02-18 13:05:00,54.89,54.9,54.85,54.88,83600.0,42.7385,42.7462,42.7073,42.7307,83600.0
2015-02-18 13:10:00,54.88,54.93,54.87,54.89,65500.0,42.7307,42.7696,42.7229,42.7385,65500.0
2015-02-18 13:15:00,54.89,54.95,54.89,54.94,40600.0,42.7385,42.7852,42.7385,42.7774,40600.0
2015-02-18 13:20:00,54.94,54.95,54.89,54.89,78800.0,42.7774,42.7852,42.7385,42.7385,78800.0
2015-02-18 13:25:00,54.9,54.91,54.85,54.89,46400.0,42.7462,42.754,42.7073,42.7385,46400.0
2015-02-18 13:30:00,54.89,54.91,54.86,54.88,60100.0,42.7385,42.754,42.7151,42.7307,60100.0
2015-02-18 13:35:00,54.87,54.9,54.86,54.86,50100.0,42.7229,42.7462,42.7151,42.7151,50100.0
2015-02-18 13:40:00,54.87,54.89,54.86,54.88,50700.0,42.7229,42.7385,42.7151,42.7307,50700.0
2015-02-18 13:45:00,54.87,54.93,54.87,54.91,41200.0,42.7229,42.7696,42.7229,42.754,41200.0
2015-02-18 13:50:00,54.92,54.96,54.89,54.91,41900.0,42.7618,42.793,42.7385,42.754,41900.0
2015-02-18 13:55:00,54.91,54.93,54.87,54.9,36800.0,42.754,42.7696,42.7229,42.7462,36800.0
2015-02-18 14:00:00,54.9,55.05,54.87,54.88,150800.0,42.7462,42.863,42.7229,42.7307,150800.0
2015-02-18 14:05:00,54.89,54.95,54.86,54.87,97900.0,42.7385,42.7852,42.7151,42.7229,97900.0
2015-02-18 14:10:00,54.88,54.89,54.83,54.84,112200.0,42.7307,42.7385,42.6917,42.6995,112200.0
2015-02-18 14:15:00,54.84,54.85,54.76,54.79,160000.0,42.6995,42.7073,42.6372,42.6606,160000.0
2015-02-18 14:20:00,54.79,54.85,54.76,54.84,252100.0,42.6606,42.7073,42.6372,42.6995,252100.0
2015-02-18 14:25:00,54.85,54.87,54.76,54.78,213400.0,42.7073,42.7229,42.6372,42.6528,213400.0
2015-02-18 14:30:00,54.78,54.82,54.66,54.66,151100.0,42.6528,42.684,42.5594,42.5594,151100.0
2015-02-18 14:35:00,54.66,54.67,54.61,54.64,101000.0,42.5594,42.5672,42.5204,42.5438,101000.0
2015-02-18 14:40:00,54.64,54.71,54.63,54.69,59700.0,42.5438,42.5983,42.536,42.5827,59700.0
2015-02-18 14:45:00,54.7,54.71,54.64,54.65,108500.0,42.5905,42.5983,42.5438,42.5516,108500.0
2015-02-18 14:50:00,54.65,54.7,54.62,54.69,87300.0,42.5516,42.5905,42.5282,42.5827,87300.0
2015-02-18 14:55:00,54.69,54.72,54.66,54.7,54600.0,42.5827,42.6061,42.5594,42.5905,54600.0
2015-02-18 15:00:00,54.7,54.76,54.69,54.74,58300.0,42.5905,42.6372,42.5827,42.6217,58300.0
2015-02-18 15:05:00,54.73,54.76,54.71,54.75,88500.0,42.6139,42.6372,42.5983,42.6295,88500.0
2015-02-18 15:10:00,54.75,54.75,54.7,54.72,65100.0,42.6295,42.6295,42.5905,42.6061,65100.0
2015-02-18 15:15:00,54.71,54.74,54.69,54.74,76900.0,42.5983,42.6217,42.5827,42.6217,76900.0
2015-02-18 15:20:00,54.74,54.74,54.7,54.71,60100.0,42.6217,42.6217,42.5905,42.5983,60100.0
2015-02-18 15:25:00,54.71,54.72,54.69,54.71,63000.0,42.5983,42.6061,42.5827,42.5983,63000.0
2015-02-18 15:30:00,54.71,54.71,54.64,54.66,127600.0,42.5983,42.5983,42.5438,42.5594,127600.0
2015-02-18 15:35:00,54.67,54.74,54.64,54.71,119900.0,42.5672,42.6217,42.5438,42.5983,119900.0
2015-02-18 15:40:00,54.71,54.75,54.68,54.71,128800.0,42.5983,42.6295,42.575,42.5983,128800.0
2015-02-18 15:45:00,54.71,54.74,54.67,54.67,120500.0,42.5983,42.6217,42.5672,42.5672,120500.0
2015-02-18 15:50:00,54.67,54.7,54.67,54.67,103800.0,42.5672,42.5905,42.5672,42.5672,103800.0
2015-02-18 15:55:00,54.68,54.74,54.67,54.71,263400.0,42.575,42.6217,42.5672,42.5983,263400.0
2015-02-19 09:30:00,54.66,54.84,54.6,54.71,153900.0,42.5594,42.6995,42.5127,42.5983,153900.0
2015-02-19 09:35:00,54.69,54.71,54.61,54.63,51700.0,42.5827,42.5983,42.5204,42.536,51700.0
2015-02-19 09:40:00,54.63,54.72,54.62,54.69,43500.0,42.536,42.6061,42.5282,42.5827,43500.0
2015-02-19 09:45:00,54.68,54.69,54.58,54.65,109400.0,42.575,42.5827,42.4971,42.5516,109400.0
2015-02-19 09:50:00,54.63,54.64,54.59,54.61,121400.0,42.536,42.5438,42.5049,42.5204,121400.0
2015-02-19 09:55:00,54.61,54.75,54.61,54.73,87000.0,42.5204,42.6295,42.5204,42.6139,87000.0
2015-02-19 10:00:00,54.73,54.77,54.58,54.59,229300.0,42.6139,42.645,42.4971,42.5049,229300.0
2015-02-19 10:05:00,54.59,54.65,54.56,54.59,119000.0,42.5049,42.5516,42.4815,42.5049,119000.0
2015-02-19 10:10:00,54.59,54.61,54.54,54.57,150700.0,42.5049,42.5204,42.4659,42.4893,150700.0
2015-02-19 10:15:00,54.58,54.65,54.54,54.64,102800.0,42.4971,42.5516,42.4659,42.5438,102800.0
2015-02-19 10:20:00,54.64,54.72,54.64,54.7,81100.0,42.5438,42.6061,42.5438,42.5905,81100.0
2015-02-19 10:25:00,54.71,54.79,54.71,54.74,101100.0,42.5983,42.6606,42.5983,42.6217,101100.0
2015-02-19 10:30:00,54.74,54.76,54.65,54.65,80800.0,42.6217,42.6372,42.5516,42.5516,80800.0
2015-02-19 10:35:00,54.65,54.76,54.63,54.75,93100.0,42.5516,42.6372,42.536,42.6295,93100.0
2015-02-19 10:40:00,54.75,54.92,54.75,54.91,94600.0,42.6295,42.7618,42.6295,42.754,94600.0
2015-02-19 10:45:00,54.91,54.91,54.83,54.89,96000.0,42.754,42.754,42.6917,42.7385,96000.0
2015-02-19 10:50:00,54.89,54.96,54.89,54.96,123900.0,42.7385,42.793,42.7385,42.793,123900.0
2015-02-19 10:55:00,54.96,54.99,54.92,54.99,244100.0,42.793,42.8163,42.7618,42.8163,244100.0
2015-02-19 11:00:00,54.98,55.02,54.96,54.98,130300.0,42.8085,42.8397,42.793,42.8085,130300.0
2015-02-19 11:05:00,54.99,55.02,54.97,54.98,90500.0,42.8163,42.8397,42.8008,42.8085,90500.0
2015-02-19 11:10:00,54.98,55.11,54.98,55.08,383600.0,42.8085,42.9098,42.8085,42.8864,383600.0
2015-02-19 11:15:00,55.09,55.09,54.99,55.02,109300.0,42.8942,42.8942,42.8163,42.8397,109300.0
2015-02-19 11:20:00,55.02,55.1,55.01,55.08,100000.0,42.8397,42.902,42.8319,42.8864,100000.0
2015-02-19 11:25:00,55.08,55.12,55.05,55.09,160100.0,42.8864,42.9175,42.863,42.8942,160100.0
2015-02-19 11:30:00,55.09,55.15,55.05,55.15,190600.0,42.8942,42.9409,42.863,42.9409,190600.0
2015-02-19 11:35:00,55.14,55.15,55.03,55.06,80700.0,42.9331,42.9409,42.8475,42.8708,80700.0
2015-02-19 11:40:00,55.05,55.13,55.05,55.1,86500.0,42.863,42.9253,42.863,42.902,86500.0
2015-02-19 11:45:00,55.1,55.18,55.1,55.16,76500.0,42.902,42.9643,42.902,42.9487,76500.0
2015-02-19 11:50:00,55.16,55.17,55.1,55.12,84300.0,42.9487,42.9565,42.902,42.9175,84300.0
2015-02-19 11:55:00,55.12,55.14,55.09,55.1,61500.0,42.9175,42.9331,42.8942,42.902,61500.0
2015-02-19 12:00:00,55.09,55.16,55.08,55.12,148100.0,42.8942,42.9487,42.8864,42.9175,148100.0
2015-02-19 12:05:00,55.12,55.16,55.1,55.1,82700.0,42.9175,42.9487,42.902,42.902,82700.0
2015-02-19 12:10:00,55.1,55.2,55.09,55.2,114800.0,42.902,42.9798,42.8942,42.9798,114800.0
2015-02-19 12:15:00,55.2,55.23,55.17,55.22,66200.0,42.9798,43.0032,42.9565,42.9954,66200.0
2015-02-19 12:20:00,55.22,55.25,55.2,55.2,49500.0,42.9954,43.0188,42.9798,42.9798,49500.0
2015-02-19 12:25:00,55.2,55.2,55.18,55.19,69600.0,42.9798,42.9798,42.9643,42.972,69600.0
2015-02-19 12:30:00,55.2,55.21,55.06,55.06,96000.0,42.9798,42.9876,42.8708,42.8708,96000.0
2015-02-19 12:35:00,55.06,55.07,55.0,55.05,112000.0,42.8708,42.8786,42.8241,42.863,112000.0
2015-02-19 12:40:00,55.05,55.09,55.02,55.02,62600.0,42.863,42.8942,42.8397,42.8397,62600.0
2015-02-19 12:45:00,55.02,55.03,54.99,55.03,69800.0,42.8397,42.8475,42.8163,42.8475,69800.0
2015-02-19 12:50:00,55.03,55.05,55.02,55.04,51300.0,42.8475,42.863,42.8397,42.8553,51300.0
2015-02-19 12:55:00,55.04,55.04,55.0,55.02,70000.0,42.8553,42.8553,42.8241,42.8397,70000.0
2015-02-19 13:00:00,55.02,55.03,54.97,54.98,52100.0,42.8397,42.8475,42.8008,42.8085,52100.0
2015-02-19 13:05:00,54.98,54.98,54.93,54.95,46200.0,42.8085,42.8085,42.7696,42.7852,46200.0
2015-02-19 13:10:00,54.96,54.96,54.88,54.89,57700.0,42.793,42.793,42.7307,42.7385,57700.0
2015-02-19 13:15:00,54.89,54.91,54.85,54.9,81100.0,42.7385,42.754,42.7073,42.7462,81100.0
2015-02-19 13:20:00,54.9,54.94,54.89,54.92,44300.0,42.7462,42.7774,42.7385,42.7618,44300.0
2015-02-19 13:25:00,54.92,55.01,54.92,55.0,47800.0,42.7618,42.8319,42.7618,42.8241,47800.0
2015-02-19 13:30:00,54.99,55.0,54.95,54.99,27600.0,42.8163,42.8241,42.7852,42.8163,27600.0
2015-02-19 13:35:00,54.98,55.01,54.96,54.98,53300.0,42.8085,42.8319,42.793,42.8085,53300.0
2015-02-19 13:40:00,54.99,55.01,54.95,54.98,48500.0,42.8163,42.8319,42.7852,42.8085,48500.0
2015-02-19 13:45:00,54.97,54.97,54.92,54.97,43700.0,42.8008,42.8008,42.7618,42.8008,43700.0
2015-02-19 13:50:00,54.97,55.04,54.96,55.04,39100.0,42.8008,42.8553,42.793,42.8553,39100.0
2015-02-19 13:55:00,55.04,55.07,55.03,55.04,71400.0,42.8553,42.8786,42.8475,42.8553,71400.0
2015-02-19 14:00:00,55.03,55.08,55.03,55.03,78900.0,42.8475,42.8864,42.8475,42.8475,78900.0
2015-02-19 14:05:00,55.03,55.04,54.99,54.99,45400.0,42.8475,42.8553,42.8163,42.8163,45400.0
2015-02-19 14:10:00,54.99,55.01,54.98,54.99,49700.0,42.8163,42.8319,42.8085,42.8163,49700.0
2015-02-19 14:15:00,54.98,55.01,54.97,55.0,64900.0,42.8085,42.8319,42.8008,42.8241,64900.0
2015-02-19 14:20:00,55.0,55.01,54.97,54.98,57600.0,42.8241,42.8319,42.8008,42.8085,57600.0
2015-02-19 14:25:00,54.97,54.99,54.95,54.96,54900.0,42.8008,42.8163,42.7852,42.793,54900.0
2015-02-19 14:30:00,54.96,54.99,54.94,54.97,69500.0,42.793,42.8163,42.7774,42.8008,69500.0
2015-02-19 14:35:00,54.97,54.99,54.88,54.9,59700.0,42.8008,42.8163,42.7307,42.7462,59700.0
2015-02-19 14:40:00,54.91,55.0,54.91,55.0,77200.0,42.754,42.8241,42.754,42.8241,77200.0
2015-02-19 14:45:00,54.99,55.0,54.97,54.98,47400.0,42.8163,42.8241,42.8008,42.8085,47400.0
2015-02-19 14:50:00,54.99,55.0,54.96,54.97,69200.0,42.8163,42.8241,42.793,42.8008,69200.0
2015-02-19 14:55:00,54.97,54.99,54.96,54.98,82000.0,42.8008,42.8163,42.793,42.8085,82000.0
2015-02-19 15:00:00,54.98,54.98,54.95,54.95,70600.0,42.8085,42.8085,42.7852,42.7852,70600.0
2015-02-19 15:05:00,54.96,54.96,54.93,54.93,103100.0,42.793,42.793,42.7696,42.7696,103100.0
2015-02-19 15:10:00,54.94,54.96,54.92,54.93,84900.0,42.7774,42.793,42.7618,42.7696,84900.0
2015-02-19 15:15:00,54.92,54.95,54.91,54.94,95700.0,42.7618,42.7852,42.754,42.7774,95700.0
2015-02-19 15:20:00,54.94,54.95,54.93,54.95,86700.0,42.7774,42.7852,42.7696,42.7852,86700.0
2015-02-19 15:25:00,54.94,54.97,54.92,54.96,134900.0,42.7774,42.8008,42.7618,42.793,134900.0
2015-02-19 15:30:00,54.96,54.99,54.93,54.97,78100.0,42.793,42.8163,42.7696,42.8008,78100.0
2015-02-19 15:35:00,54.98,55.0,54.95,54.96,113600.0,42.8085,42.8241,42.7852,42.793,113600.0
2015-02-19 15:40:00,54.97,55.0,54.96,54.96,143500.0,42.8008,42.8241,42.793,42.793,143500.0
2015-02-19 15:45:00,54.96,54.98,54.94,54.95,124300.0,42.793,42.8085,42.7774,42.7852,124300.0
2015-02-19 15:50:00,54.95,54.99,54.92,54.98,142100.0,42.7852,42.8163,42.7618,42.8085,142100.0
2015-02-19 15:55:00,54.98,55.0,54.97,54.98,241800.0,42.8085,42.8241,42.8008,42.8085,241800.0
2015-02-20 09:30:00,54.86,55.02,54.74,54.98,488400.0,42.7151,42.8397,42.6217,42.8085,488400.0
2015-02-20 09:35:00,54.97,55.01,54.67,54.73,153200.0,42.8008,42.8319,42.5672,42.6139,153200.0
2015-02-20 09:40:00,54.71,54.73,54.55,54.7,135600.0,42.5983,42.6139,42.4737,42.5905,135600.0
2015-02-20 09:45:00,54.7,54.76,54.64,54.73,147600.0,42.5905,42.6372,42.5438,42.6139,147600.0
2015-02-20 09:50:00,54.72,54.72,54.59,54.62,99000.0,42.6061,42.6061,42.5049,42.5282,99000.0
2015-02-20 09:55:00,54.63,54.72,54.59,54.63,152400.0,42.536,42.6061,42.5049,42.536,152400.0
2015-02-20 10:00:00,54.63,54.63,54.43,54.44,298300.0,42.536,42.536,42.3803,42.3881,298300.0
2015-02-20 10:05:00,54.44,54.57,54.39,54.53,199700.0,42.3881,42.4893,42.3492,42.4582,199700.0
2015-02-20 10:10:00,54.54,54.61,54.52,54.56,162200.0,42.4659,42.5204,42.4504,42.4815,162200.0
2015-02-20 10:15:00,54.55,54.64,54.55,54.58,83100.0,42.4737,42.5438,42.4737,42.4971,83100.0
2015-02-20 10:20:00,54.58,54.62,54.53,54.55,235100.0,42.4971,42.5282,42.4582,42.4737,235100.0
2015-02-20 10:25:00,54.56,54.56,54.44,54.44,123400.0,42.4815,42.4815,42.3881,42.3881,123400.0
2015-02-20 10:30:00,54.43,54.45,54.39,54.44,93900.0,42.3803,42.3959,42.3492,42.3881,93900.0
2015-02-20 10:35:00,54.45,54.5,54.39,54.5,177500.0,42.3959,42.4348,42.3492,42.4348,177500.0
2015-02-20 10:40:00,54.5,54.51,54.44,54.5,179200.0,42.4348,42.4426,42.3881,42.4348,179200.0
2015-02-20 10:45:00,54.5,54.6,54.49,54.54,232400.0,42.4348,42.5127,42.427,42.4659,232400.0
2015-02-20 10:50:00,54.54,54.55,54.49,54.53,139500.0,42.4659,42.4737,42.427,42.4582,139500.0
2015-02-20 10:55:00,54.54,54.73,54.53,54.73,189600.0,42.4659,42.6139,42.4582,42.6139,189600.0
2015-02-20 11:00:00,54.73,54.75,54.67,54.71,192200.0,42.6139,42.6295,42.5672,42.5983,192200.0
2015-02-20 11:05:00,54.7,54.77,54.68,54.74,86500.0,42.5905,42.645,42.575,42.6217,86500.0
2015-02-20 11:10:00,54.74,54.8,54.72,54.73,59800.0,42.6217,42.6684,42.6061,42.6139,59800.0
2015-02-20 11:15:00,54.73,54.83,54.71,54.79,140900.0,42.6139,42.6917,42.5983,42.6606,140900.0
2015-02-20 11:20:00,54.79,54.93,54.79,54.93,101500.0,42.6606,42.7696,42.6606,42.7696,101500.0
2015-02-20 11:25:00,54.94,54.99,54.89,54.97,160600.0,42.7774,42.8163,42.7385,42.8008,160600.0
2015-02-20 11:30:00,54.97,54.97,54.85,54.9,128200.0,42.8008,42.8008,42.7073,42.7462,128200.0
2015-02-20 11:35:00,54.9,54.99,54.89,54.92,175900.0,42.7462,42.8163,42.7385,42.7618,175900.0
2015-02-20 11:40:00,54.92,55.06,54.92,54.98,107600.0,42.7618,42.8708,42.7618,42.8085,107600.0
2015-02-20 11:45:00,54.98,55.0,54.93,54.99,56000.0,42.8085,42.8241,42.7696,42.8163,56000.0
2015-02-20 11:50:00,54.98,55.0,54.95,55.0,80300.0,42.8085,42.8241,42.7852,42.8241,80300.0
2015-02-20 11:55:00,55.0,55.01,54.96,55.0,82900.0,42.8241,42.8319,42.793,42.8241,82900.0
2015-02-20 12:00:00,54.99,55.01,54.94,54.97,90400.0,42.8163,42.8319,42.7774,42.8008,90400.0
2015-02-20 12:05:00,54.97,55.04,54.95,55.03,74000.0,42.8008,42.8553,42.7852,42.8475,74000.0
2015-02-20 12:10:00,55.02,55.05,54.99,55.02,67000.0,42.8397,42.863,42.8163,42.8397,67000.0
2015-02-20 12:15:00,55.02,55.07,55.0,55.03,102100.0,42.8397,42.8786,42.8241,42.8475,102100.0
2015-02-20 12:20:00,55.03,55.07,55.03,55.04,68100.0,42.8475,42.8786,42.8475,42.8553,68100.0
2015-02-20 12:25:00,55.03,55.04,54.95,54.95,107800.0,42.8475,42.8553,42.7852,42.7852,107800.0
2015-02-20 12:30:00,54.95,54.95,54.86,54.87,67300.0,42.7852,42.7852,42.7151,42.7229,67300.0
2015-02-20 12:35:00,54.87,55.06,54.86,54.93,274400.0,42.7229,42.8708,42.7151,42.7696,274400.0
2015-02-20 12:40:00,54.93,54.97,54.83,54.9,366100.0,42.7696,42.8008,42.6917,42.7462,366100.0
2015-02-20 12:45:00,54.9,54.92,54.88,54.88,129900.0,42.7462,42.7618,42.7307,42.7307,129900.0
2015-02-20 12:50:00,54.89,54.92,54.87,54.9,81100.0,42.7385,42.7618,42.7229,42.7462,81100.0
2015-02-20 12:55:00,54.9,54.93,54.88,54.91,64900.0,42.7462,42.7696,42.7307,42.754,64900.0
2015-02-20 13:00:00,54.91,55.0,54.9,54.95,85100.0,42.754,42.8241,42.7462,42.7852,85100.0
2015-02-20 13:05:00,54.96,54.98,54.92,54.95,74600.0,42.793,42.8085,42.7618,42.7852,74600.0
2015-02-20 13:10:00,54.94,55.03,54.93,54.98,118400.0,42.7774,42.8475,42.7696,42.8085,118400.0
2015-02-20 13:15:00,54.99,54.99,54.94,54.95,81100.0,42.8163,42.8163,42.7774,42.7852,81100.0
2015-02-20 13:20:00,54.95,55.0,54.95,54.96,78800.0,42.7852,42.8241,42.7852,42.793,78800.0
2015-02-20 13:25:00,54.95,54.97,54.91,54.92,72100.0,42.7852,42.8008,42.754,42.7618,72100.0
2015-02-20 13:30:00,54.92,54.93,54.9,54.9,93100.0,42.7618,42.7696,42.7462,42.7462,93100.0
2015-02-20 13:35:00,54.9,54.98,54.9,54.98,124100.0,42.7462,42.8085,42.7462,42.8085,124100.0
2015-02-20 13:40:00,54.99,55.03,54.98,55.0,103100.0,42.8163,42.8475,42.8085,42.8241,103100.0
2015-02-20 13:45:00,55.0,55.07,55.0,55.05,79700.0,42.8241,42.8786,42.8241,42.863,79700.0
2015-02-20 13:50:00,55.05,55.1,55.05,55.08,78700.0,42.863,42.902,42.863,42.8864,78700.0
2015-02-20 13:55:00,55.08,55.17,55.05,55.12,107000.0,42.8864,42.9565,42.863,42.9175,107000.0
2015-02-20 14:00:00,55.12,55.15,55.1,55.1,95200.0,42.9175,42.9409,42.902,42.902,95200.0
2015-02-20 14:05:00,55.1,55.18,55.1,55.12,118100.0,42.902,42.9643,42.902,42.9175,118100.0
2015-02-20 14:10:00,55.12,55.17,55.11,55.14,137100.0,42.9175,42.9565,42.9098,42.9331,137100.0
2015-02-20 14:15:00,55.14,55.14,55.08,55.11,115900.0,42.9331,42.9331,42.8864,42.9098,115900.0
2015-02-20 14:20:00,55.11,55.16,55.1,55.16,79000.0,42.9098,42.9487,42.902,42.9487,79000.0
2015-02-20 14:25:00,55.16,55.17,55.13,55.15,94900.0,42.9487,42.9565,42.9253,42.9409,94900.0
2015-02-20 14:30:00,55.15,55.15,55.1,55.14,44800.0,42.9409,42.9409,42.902,42.9331,44800.0
2015-02-20 14:35:00,55.14,55.14,55.03,55.05,90200.0,42.9331,42.9331,42.8475,42.863,90200.0
2015-02-20 14:40:00,55.05,55.05,54.97,55.01,87400.0,42.863,42.863,42.8008,42.8319,87400.0
2015-02-20 14:45:00,55.01,55.07,55.01,55.03,123400.0,42.8319,42.8786,42.8319,42.8475,123400.0
2015-02-20 14:50:00,55.03,55.08,55.02,55.07,108300.0,42.8475,42.8864,42.8397,42.8786,108300.0
2015-02-20 14:55:00,55.07,55.07,55.05,55.06,100800.0,42.8786,42.8786,42.863,42.8708,100800.0
2015-02-20 15:00:00,55.07,55.16,55.06,55.15,204300.0,42.8786,42.9487,42.8708,42.9409,204300.0
2015-02-20 15:05:00,55.15,55.24,55.12,55.22,153600.0,42.9409,43.011,42.9175,42.9954,153600.0
2015-02-20 15:10:00,55.23,55.26,55.2,55.24,131200.0,43.0032,43.0266,42.9798,43.011,131200.0
2015-02-20 15:15:00,55.24,55.24,55.17,55.22,176200.0,43.011,43.011,42.9565,42.9954,176200.0
2015-02-20 15:20:00,55.22,55.25,55.18,55.25,470500.0,42.9954,43.0188,42.9643,43.0188,470500.0
2015-02-20 15:25:00,55.25,55.28,55.24,55.25,223300.0,43.0188,43.0421,43.011,43.0188,223300.0
2015-02-20 15:30:00,55.24,55.28,55.22,55.28,234500.0,43.011,43.0421,42.9954,43.0421,234500.0
2015-02-20 15:35:00,55.28,55.35,55.27,55.34,222300.0,43.0421,43.0966,43.0343,43.0888,222300.0
2015-02-20 15:40:00,55.34,55.37,55.29,55.34,170100.0,43.0888,43.1122,43.0499,43.0888,170100.0
2015-02-20 15:45:00,55.34,55.35,55.28,55.3,334700.0,43.0888,43.0966,43.0421,43.0577,334700.0
2015-02-20 15:50:00,55.31,55.31,55.23,55.28,348600.0,43.0655,43.0655,43.0032,43.0421,348600.0
2015-02-20 15:55:00,55.28,55.29,55.2,55.21,579000.0,43.0421,43.0499,42.9798,42.9876,579000.0
2015-02-23 09:30:00,55.2,55.2,54.85,54.87,125200.0,42.9798,42.9798,42.7073,42.7229,125200.0
2015-02-23 09:35:00,54.86,54.98,54.82,54.88,98400.0,42.7151,42.8085,42.684,42.7307,98400.0
2015-02-23 09:40:00,54.85,54.86,54.6,54.6,366300.0,42.7073,42.7151,42.5127,42.5127,366300.0
2015-02-23 09:45:00,54.6,54.61,54.44,54.59,227700.0,42.5127,42.5204,42.3881,42.5049,227700.0
2015-02-23 09:50:00,54.58,54.65,54.54,54.63,124700.0,42.4971,42.5516,42.4659,42.536,124700.0
2015-02-23 09:55:00,54.62,54.64,54.52,54.6,106100.0,42.5282,42.5438,42.4504,42.5127,106100.0
2015-02-23 10:00:00,54.6,54.6,54.46,54.53,94600.0,42.5127,42.5127,42.4037,42.4582,94600.0
2015-02-23 10:05:00,54.54,54.57,54.5,54.53,137100.0,42.4659,42.4893,42.4348,42.4582,137100.0
2015-02-23 10:10:00,54.53,54.54,54.46,54.53,117500.0,42.4582,42.4659,42.4037,42.4582,117500.0
2015-02-23 10:15:00,54.53,54.53,54.49,54.52,81200.0,42.4582,42.4582,42.427,42.4504,81200.0
2015-02-23 10:20:00,54.52,54.57,54.48,54.56,3272500.0,42.4504,42.4893,42.4192,42.4815,3272500.0
2015-02-23 10:25:00,54.57,54.57,54.46,54.55,364800.0,42.4893,42.4893,42.4037,42.4737,364800.0
2015-02-23 10:30:00,54.56,54.57,54.52,54.55,76000.0,42.4815,42.4893,42.4504,42.4737,76000.0
2015-02-23 10:35:00,54.55,54.55,54.46,54.49,204900.0,42.4737,42.4737,42.4037,42.427,204900.0
2015-02-23 10:40:00,54.48,54.5,54.39,54.44,138000.0,42.4192,42.4348,42.3492,42.3881,138000.0
2015-02-23 10:45:00,54.44,54.49,54.42,54.48,131200.0,42.3881,42.427,42.3725,42.4192,131200.0
2015-02-23 10:50:00,54.47,54.48,54.41,54.47,116200.0,42.4114,42.4192,42.3647,42.4114,116200.0
2015-02-23 10:55:00,54.47,54.5,54.43,54.48,69000.0,42.4114,42.4348,42.3803,42.4192,69000.0
2015-02-23 11:00:00,54.48,54.5,54.43,54.5,215600.0,42.4192,42.4348,42.3803,42.4348,215600.0
2015-02-23 11:05:00,54.5,54.5,54.44,54.47,76000.0,42.4348,42.4348,42.3881,42.4114,76000.0
2015-02-23 11:10:00,54.48,54.48,54.4,54.4,78700.0,42.4192,42.4192,42.3569,42.3569,78700.0
2015-02-23 11:15:00,54.41,54.46,54.4,54.45,72900.0,42.3647,42.4037,42.3569,42.3959,72900.0
2015-02-23 11:20:00,54.45,54.51,54.44,54.49,93000.0,42.3959,42.4426,42.3881,42.427,93000.0
2015-02-23 11:25:00,54.49,54.52,54.48,54.51,82700.0,42.427,42.4504,42.4192,42.4426,82700.0
2015-02-23 11:30:00,54.51,54.52,54.45,54.5,99300.0,42.4426,42.4504,42.3959,42.4348,99300.0
2015-02-23 11:35:00,54.51,54.54,54.48,54.51,67800.0,42.4426,42.4659,42.4192,42.4426,67800.0
2015-02-23 11:40:00,54.51,54.51,54.46,54.48,46000.0,42.4426,42.4426,42.4037,42.4192,46000.0
2015-02-23 11:45:00,54.48,54.49,54.45,54.45,77000.0,42.4192,42.427,42.3959,42.3959,77000.0
2015-02-23 11:50:00,54.45,54.48,54.44,54.45,86400.0,42.3959,42.4192,42.3881,42.3959,86400.0
2015-02-23 11:55:00,54.46,54.51,54.45,54.49,51000.0,42.4037,42.4426,42.3959,42.427,51000.0
2015-02-23 12:00:00,54.48,54.5,54.48,54.48,67700.0,42.4192,42.4348,42.4192,42.4192,67700.0
2015-02-23 12:05:00,54.48,54.52,54.44,54.52,103800.0,42.4192,42.4504,42.3881,42.4504,103800.0
2015-02-23 12:10:00,54.52,54.52,54.49,54.51,95800.0,42.4504,42.4504,42.427,42.4426,95800.0
2015-02-23 12:15:00,54.51,54.52,54.48,54.52,68900.0,42.4426,42.4504,42.4192,42.4504,68900.0
2015-02-23 12:20:00,54.52,54.52,54.49,54.5,49700.0,42.4504,42.4504,42.427,42.4348,49700.0
2015-02-23 12:25:00,54.51,54.51,54.45,54.47,78900.0,42.4426,42.4426,42.3959,42.4114,78900.0
2015-02-23 12:30:00,54.46,54.51,54.44,54.51,57000.0,42.4037,42.4426,42.3881,42.4426,57000.0
2015-02-23 12:35:00,54.5,54.54,54.49,54.51,57600.0,42.4348,42.4659,42.427,42.4426,57600.0
2015-02-23 12:40:00,54.51,54.52,54.49,54.5,35300.0,42.4426,42.4504,42.427,42.4348,35300.0
2015-02-23 12:45:00,54.51,54.53,54.49,54.5,30900.0,42.4426,42.4582,42.427,42.4348,30900.0
2015-02-23 12:50:00,54.5,54.55,54.5,54.51,27600.0,42.4348,42.4737,42.4348,42.4426,27600.0
2015-02-23 12:55:00,54.51,54.53,54.49,54.51,30700.0,42.4426,42.4582,42.427,42.4426,30700.0
2015-02-23 13:00:00,54.51,54.52,54.49,54.51,22800.0,42.4426,42.4504,42.427,42.4426,22800.0
2015-02-23 13:05:00,54.52,54.54,54.51,54.53,17100.0,42.4504,42.4659,42.4426,42.4582,17100.0
2015-02-23 13:10:00,54.53,54.55,54.5,54.52,18600.0,42.4582,42.4737,42.4348,42.4504,18600.0
2015-02-23 13:15:00,54.52,54.56,54.52,54.54,41400.0,42.4504,42.4815,42.4504,42.4659,41400.0
2015-02-23 13:20:00,54.54,54.56,54.53,54.54,27100.0,42.4659,42.4815,42.4582,42.4659,27100.0
2015-02-23 13:25:00,54.54,54.55,54.49,54.5,26000.0,42.4659,42.4737,42.427,42.4348,26000.0
2015-02-23 13:30:00,54.5,54.58,54.49,54.55,44000.0,42.4348,42.4971,42.427,42.4737,44000.0
2015-02-23 13:35:00,54.55,54.58,54.55,54.57,39500.0,42.4737,42.4971,42.4737,42.4893,39500.0
2015-02-23 13:40:00,54.57,54.61,54.56,54.57,92400.0,42.4893,42.5204,42.4815,42.4893,92400.0
2015-02-23 13:45:00,54.57,54.61,54.57,54.57,61300.0,42.4893,42.5204,42.4893,42.4893,61300.0
2015-02-23 13:50:00,54.58,54.61,54.57,54.61,62700.0,42.4971,42.5204,42.4893,42.5204,62700.0
2015-02-23 13:55:00,54.61,54.62,54.59,54.6,79700.0,42.5204,42.5282,42.5049,42.5127,79700.0
2015-02-23 14:00:00,54.61,54.62,54.58,54.6,96400.0,42.5204,42.5282,42.4971,42.5127,96400.0
2015-02-23 14:05:00,54.59,54.63,54.58,54.6,44300.0,42.5049,42.536,42.4971,42.5127,44300.0
2015-02-23 14:10:00,54.59,54.61,54.59,54.6,23200.0,42.5049,42.5204,42.5049,42.5127,23200.0
2015-02-23 14:15:00,54.61,54.61,54.6,54.6,25000.0,42.5204,42.5204,42.5127,42.5127,25000.0
2015-02-23 14:20:00,54.6,54.63,54.59,54.63,45000.0,42.5127,42.536,42.5049,42.536,45000.0
2015-02-23 14:25:00,54.62,54.66,54.61,54.65,97400.0,42.5282,42.5594,42.5204,42.5516,97400.0
2015-02-23 14:30:00,54.65,54.66,54.54,54.57,46800.0,42.5516,42.5594,42.4659,42.4893,46800.0
2015-02-23 14:35:00,54.57,54.57,54.49,54.49,47700.0,42.4893,42.4893,42.427,42.427,47700.0
2015-02-23 14:40:00,54.49,54.53,54.44,54.53,73800.0,42.427,42.4582,42.3881,42.4582,73800.0
2015-02-23 14:45:00,54.52,54.53,54.51,54.52,39400.0,42.4504,42.4582,42.4426,42.4504,39400.0
2015-02-23 14:50:00,54.53,54.53,54.51,54.52,38900.0,42.4582,42.4582,42.4426,42.4504,38900.0
2015-02-23 14:55:00,54.52,54.53,54.49,54.5,78600.0,42.4504,42.4582,42.427,42.4348,78600.0
2015-02-23 15:00:00,54.51,54.53,54.49,54.5,82700.0,42.4426,42.4582,42.427,42.4348,82700.0
2015-02-23 15:05:00,54.5,54.5,54.45,54.45,78600.0,42.4348,42.4348,42.3959,42.3959,78600.0
2015-02-23 15:10:00,54.45,54.46,54.45,54.46,87800.0,42.3959,42.4037,42.3959,42.4037,87800.0
2015-02-23 15:15:00,54.45,54.49,54.45,54.45,106200.0,42.3959,42.427,42.3959,42.3959,106200.0
2015-02-23 15:20:00,54.45,54.48,54.45,54.47,74200.0,42.3959,42.4192,42.3959,42.4114,74200.0
2015-02-23 15:25:00,54.47,54.48,54.45,54.48,84100.0,42.4114,42.4192,42.3959,42.4192,84100.0
2015-02-23 15:30:00,54.48,54.48,54.45,54.46,85500.0,42.4192,42.4192,42.3959,42.4037,85500.0
2015-02-23 15:35:00,54.46,54.47,54.44,54.46,128300.0,42.4037,42.4114,42.3881,42.4037,128300.0
2015-02-23 15:40:00,54.47,54.56,54.46,54.56,126200.0,42.4114,42.4815,42.4037,42.4815,126200.0
2015-02-23 15:45:00,54.56,54.56,54.52,54.54,135400.0,42.4815,42.4815,42.4504,42.4659,135400.0
2015-02-23 15:50:00,54.54,54.54,54.53,54.54,108200.0,42.4659,42.4659,42.4582,42.4659,108200.0
2015-02-23 15:55:00,54.53,54.57,54.51,54.55,576000.0,42.4582,42.4893,42.4426,42.4737,576000.0
2015-02-24 09:30:00,54.52,55.09,54.52,55.08,174100.0,42.4504,42.8942,42.4504,42.8864,174100.0
2015-02-24 09:35:00,55.08,55.15,55.01,55.03,116800.0,42.8864,42.9409,42.8319,42.8475,116800.0
2015-02-24 09:40:00,55.01,55.1,54.93,55.03,114200.0,42.8319,42.902,42.7696,42.8475,114200.0
2015-02-24 09:45:00,55.02,55.15,54.94,55.04,121900.0,42.8397,42.9409,42.7774,42.8553,121900.0
2015-02-24 09:50:00,55.04,55.2,55.04,55.2,79800.0,42.8553,42.9798,42.8553,42.9798,79800.0
2015-02-24 09:55:00,55.19,55.2,55.09,55.14,88000.0,42.972,42.9798,42.8942,42.9331,88000.0
2015-02-24 10:00:00,55.13,55.16,54.97,55.12,203600.0,42.9253,42.9487,42.8008,42.9175,203600.0
2015-02-24 10:05:00,55.13,55.15,55.07,55.15,105100.0,42.9253,42.9409,42.8786,42.9409,105100.0
2015-02-24 10:10:00,55.14,55.2,55.08,55.19,111200.0,42.9331,42.9798,42.8864,42.972,111200.0
2015-02-24 10:15:00,55.2,55.2,55.02,55.09,145800.0,42.9798,42.9798,42.8397,42.8942,145800.0
2015-02-24 10:20:00,55.09,55.18,55.08,55.12,166300.0,42.8942,42.9643,42.8864,42.9175,166300.0
2015-02-24 10:25:00,55.13,55.2,55.12,55.2,172200.0,42.9253,42.9798,42.9175,42.9798,172200.0
2015-02-24 10:30:00,55.2,55.35,55.17,55.34,696800.0,42.9798,43.0966,42.9565,43.0888,696800.0
2015-02-24 10:35:00,55.34,55.34,55.26,55.27,66600.0,43.0888,43.0888,43.0266,43.0343,66600.0
2015-02-24 10:40:00,55.28,55.28,55.21,55.24,63100.0,43.0421,43.0421,42.9876,43.011,63100.0
2015-02-24 10:45:00,55.25,55.27,55.14,55.17,62400.0,43.0188,43.0343,42.9331,42.9565,62400.0
2015-02-24 10:50:00,55.18,55.18,55.09,55.11,56000.0,42.9643,42.9643,42.8942,42.9098,56000.0
2015-02-24 10:55:00,55.1,55.11,55.04,55.06,73400.0,42.902,42.9098,42.8553,42.8708,73400.0
2015-02-24 11:00:00,55.06,55.14,55.05,55.14,56500.0,42.8708,42.9331,42.863,42.9331,56500.0
2015-02-24 11:05:00,55.14,55.2,55.13,55.18,73300.0,42.9331,42.9798,42.9253,42.9643,73300.0
2015-02-24 11:10:00,55.17,55.2,55.16,55.2,102700.0,42.9565,42.9798,42.9487,42.9798,102700.0
2015-02-24 11:15:00,55.2,55.2,55.1,55.12,45000.0,42.9798,42.9798,42.902,42.9175,45000.0
2015-02-24 11:20:00,55.12,55.17,55.11,55.16,49200.0,42.9175,42.9565,42.9098,42.9487,49200.0
2015-02-24 11:25:00,55.16,55.17,55.1,55.11,58000.0,42.9487,42.9565,42.902,42.9098,58000.0
2015-02-24 11:30:00,55.12,55.16,55.1,55.12,64700.0,42.9175,42.9487,42.902,42.9175,64700.0
2015-02-24 11:35:00,55.11,55.13,55.1,55.1,54400.0,42.9098,42.9253,42.902,42.902,54400.0
2015-02-24 11:40:00,55.1,55.11,55.05,55.07,42600.0,42.902,42.9098,42.863,42.8786,42600.0
2015-02-24 11:45:00,55.06,55.1,55.06,55.09,38700.0,42.8708,42.902,42.8708,42.8942,38700.0
2015-02-24 11:50:00,55.08,55.12,55.08,55.09,32000.0,42.8864,42.9175,42.8864,42.8942,32000.0
2015-02-24 11:55:00,55.1,55.12,55.06,55.07,36700.0,42.902,42.9175,42.8708,42.8786,36700.0
2015-02-24 12:00:00,55.07,55.1,55.02,55.02,37600.0,42.8786,42.902,42.8397,42.8397,37600.0
2015-02-24 12:05:00,55.02,55.11,55.02,55.09,31700.0,42.8397,42.9098,42.8397,42.8942,31700.0
2015-02-24 12:10:00,55.09,55.1,55.0,55.02,30300.0,42.8942,42.902,42.8241,42.8397,30300.0
2015-02-24 12:15:00,55.02,55.02,54.83,54.85,113100.0,42.8397,42.8397,42.6917,42.7073,113100.0
2015-02-24 12:20:00,54.86,54.94,54.86,54.89,41800.0,42.7151,42.7774,42.7151,42.7385,41800.0
2015-02-24 12:25:00,54.89,54.92,54.88,54.92,32400.0,42.7385,42.7618,42.7307,42.7618,32400.0
2015-02-24 12:30:00,54.93,54.93,54.79,54.86,76400.0,42.7696,42.7696,42.6606,42.7151,76400.0
2015-02-24 12:35:00,54.86,54.88,54.81,54.88,32800.0,42.7151,42.7307,42.6762,42.7307,32800.0
2015-02-24 12:40:00,54.88,54.92,54.85,54.9,58800.0,42.7307,42.7618,42.7073,42.7462,58800.0
2015-02-24 12:45:00,54.9,55.03,54.9,55.0,51200.0,42.7462,42.8475,42.7462,42.8241,51200.0
2015-02-24 12:50:00,54.99,55.02,54.98,55.0,34400.0,42.8163,42.8397,42.8085,42.8241,34400.0
2015-02-24 12:55:00,55.01,55.04,55.0,55.01,42500.0,42.8319,42.8553,42.8241,42.8319,42500.0
2015-02-24 13:00:00,55.02,55.02,54.96,54.97,35000.0,42.8397,42.8397,42.793,42.8008,35000.0
2015-02-24 13:05:00,54.97,54.98,54.94,54.97,33700.0,42.8008,42.8085,42.7774,42.8008,33700.0
2015-02-24 13:10:00,54.97,55.02,54.96,55.0,39200.0,42.8008,42.8397,42.793,42.8241,39200.0
2015-02-24 13:15:00,55.0,55.03,54.99,55.0,34400.0,42.8241,42.8475,42.8163,42.8241,34400.0
2015-02-24 13:20:00,55.0,55.01,54.96,54.99,39700.0,42.8241,42.8319,42.793,42.8163,39700.0
2015-02-24 13:25:00,54.98,55.04,54.96,54.99,38000.0,42.8085,42.8553,42.793,42.8163,38000.0
2015-02-24 13:30:00,54.99,55.01,54.97,55.0,47000.0,42.8163,42.8319,42.8008,42.8241,47000.0
2015-02-24 13:35:00,55.0,55.01,54.96,54.96,33200.0,42.8241,42.8319,42.793,42.793,33200.0
2015-02-24 13:40:00,54.97,54.99,54.96,54.99,51400.0,42.8008,42.8163,42.793,42.8163,51400.0
2015-02-24 13:45:00,54.99,54.99,54.96,54.97,37200.0,42.8163,42.8163,42.793,42.8008,37200.0
2015-02-24 13:50:00,54.96,55.04,54.96,55.03,265300.0,42.793,42.8553,42.793,42.8475,265300.0
2015-02-24 13:55:00,55.03,55.06,55.03,55.04,38500.0,42.8475,42.8708,42.8475,42.8553,38500.0
2015-02-24 14:00:00,55.04,55.05,55.01,55.03,29500.0,42.8553,42.863,42.8319,42.8475,29500.0
2015-02-24 14:05:00,55.03,55.04,54.95,54.95,80800.0,42.8475,42.8553,42.7852,42.7852,80800.0
2015-02-24 14:10:00,54.96,54.96,54.88,54.89,48600.0,42.793,42.793,42.7307,42.7385,48600.0
2015-02-24 14:15:00,54.9,54.95,54.9,54.93,25600.0,42.7462,42.7852,42.7462,42.7696,25600.0
2015-02-24 14:20:00,54.93,54.96,54.93,54.95,45900.0,42.7696,42.793,42.7696,42.7852,45900.0
2015-02-24 14:25:00,54.95,54.95,54.87,54.87,67700.0,42.7852,42.7852,42.7229,42.7229,67700.0
2015-02-24 14:30:00,54.88,54.9,54.82,54.82,64700.0,42.7307,42.7462,42.684,42.684,64700.0
2015-02-24 14:35:00,54.83,54.9,54.82,54.9,48100.0,42.6917,42.7462,42.684,42.7462,48100.0
2015-02-24 14:40:00,54.9,54.95,54.89,54.95,40400.0,42.7462,42.7852,42.7385,42.7852,40400.0
2015-02-24 14:45:00,54.95,54.96,54.88,54.88,67700.0,42.7852,42.793,42.7307,42.7307,67700.0
2015-02-24 14:50:00,54.88,54.92,54.87,54.9,51400.0,42.7307,42.7618,42.7229,42.7462,51400.0
2015-02-24 14:55:00,54.91,55.0,54.9,55.0,68200.0,42.754,42.8241,42.7462,42.8241,68200.0
2015-02-24 15:00:00,55.0,55.03,54.98,55.0,155900.0,42.8241,42.8475,42.8085,42.8241,155900.0
2015-02-24 15:05:00,54.98,55.05,54.97,55.03,73100.0,42.8085,42.863,42.8008,42.8475,73100.0
2015-02-24 15:10:00,55.03,55.03,54.98,55.01,100700.0,42.8475,42.8475,42.8085,42.8319,100700.0
2015-02-24 15:15:00,55.0,55.06,54.99,55.06,59400.0,42.8241,42.8708,42.8163,42.8708,59400.0
2015-02-24 15:20:00,55.05,55.06,55.02,55.05,60500.0,42.863,42.8708,42.8397,42.863,60500.0
2015-02-24 15:25:00,55.05,55.06,55.04,55.04,72600.0,42.863,42.8708,42.8553,42.8553,72600.0
2015-02-24 15:30:00,55.04,55.06,55.02,55.03,81000.0,42.8553,42.8708,42.8397,42.8475,81000.0
2015-02-24 15:35:00,55.03,55.04,55.02,55.03,61900.0,42.8475,42.8553,42.8397,42.8475,61900.0
2015-02-24 15:40:00,55.03,55.08,55.03,55.07,189100.0,42.8475,42.8864,42.8475,42.8786,189100.0
2015-02-24 15:45:00,55.07,55.08,55.04,55.05,229400.0,42.8786,42.8864,42.8553,42.863,229400.0
2015-02-24 15:50:00,55.05,55.05,55.0,55.0,128500.0,42.863,42.863,42.8241,42.8241,128500.0
2015-02-24 15:55:00,55.0,55.06,54.99,55.06,357300.0,42.8241,42.8708,42.8163,42.8708,357300.0
2015-02-25 09:30:00,54.76,55.02,54.74,55.0,150900.0,42.6372,42.8397,42.6217,42.8241,150900.0
2015-02-25 09:35:00,55.02,55.1,54.95,55.08,67900.0,42.8397,42.902,42.7852,42.8864,67900.0
2015-02-25 09:40:00,55.07,55.11,54.95,55.01,107200.0,42.8786,42.9098,42.7852,42.8319,107200.0
2015-02-25 09:45:00,55.0,55.01,54.91,54.94,101300.0,42.8241,42.8319,42.754,42.7774,101300.0
2015-02-25 09:50:00,54.94,55.03,54.89,55.01,127900.0,42.7774,42.8475,42.7385,42.8319,127900.0
2015-02-25 09:55:00,55.0,55.02,54.94,54.95,57000.0,42.8241,42.8397,42.7774,42.7852,57000.0
2015-02-25 10:00:00,54.95,54.99,54.94,54.96,67400.0,42.7852,42.8163,42.7774,42.793,67400.0
2015-02-25 10:05:00,54.96,54.98,54.9,54.98,63300.0,42.793,42.8085,42.7462,42.8085,63300.0
2015-02-25 10:10:00,54.98,54.98,54.93,54.95,79600.0,42.8085,42.8085,42.7696,42.7852,79600.0
2015-02-25 10:15:00,54.96,55.0,54.93,55.0,75800.0,42.793,42.8241,42.7696,42.8241,75800.0
2015-02-25 10:20:00,54.98,54.99,54.92,54.93,60000.0,42.8085,42.8163,42.7618,42.7696,60000.0
2015-02-25 10:25:00,54.93,55.0,54.92,54.93,62600.0,42.7696,42.8241,42.7618,42.7696,62600.0
2015-02-25 10:30:00,54.93,54.96,54.86,54.89,75200.0,42.7696,42.793,42.7151,42.7385,75200.0
2015-02-25 10:35:00,54.89,54.93,54.87,54.88,66600.0,42.7385,42.7696,42.7229,42.7307,66600.0
2015-02-25 10:40:00,54.88,54.91,54.82,54.89,100200.0,42.7307,42.754,42.684,42.7385,100200.0
2015-02-25 10:45:00,54.9,54.9,54.87,54.89,46400.0,42.7462,42.7462,42.7229,42.7385,46400.0
2015-02-25 10:50:00,54.9,54.91,54.86,54.87,33600.0,42.7462,42.754,42.7151,42.7229,33600.0
2015-02-25 10:55:00,54.87,54.92,54.87,54.87,60200.0,42.7229,42.7618,42.7229,42.7229,60200.0
2015-02-25 11:00:00,54.87,54.9,54.85,54.89,65400.0,42.7229,42.7462,42.7073,42.7385,65400.0
2015-02-25 11:05:00,54.89,54.89,54.81,54.81,53700.0,42.7385,42.7385,42.6762,42.6762,53700.0
2015-02-25 11:10:00,54.82,54.83,54.79,54.8,39800.0,42.684,42.6917,42.6606,42.6684,39800.0
2015-02-25 11:15:00,54.8,54.89,54.79,54.87,73000.0,42.6684,42.7385,42.6606,42.7229,73000.0
2015-02-25 11:20:00,54.87,54.88,54.83,54.88,63200.0,42.7229,42.7307,42.6917,42.7307,63200.0
2015-02-25 11:25:00,54.88,54.95,54.87,54.92,43500.0,42.7307,42.7852,42.7229,42.7618,43500.0
2015-02-25 11:30:00,54.92,54.92,54.9,54.9,24000.0,42.7618,42.7618,42.7462,42.7462,24000.0
2015-02-25 11:35:00,54.9,54.93,54.89,54.92,48700.0,42.7462,42.7696,42.7385,42.7618,48700.0
2015-02-25 11:40:00,54.93,54.93,54.89,54.91,34800.0,42.7696,42.7696,42.7385,42.754,34800.0
2015-02-25 11:45:00,54.91,54.92,54.89,54.91,24000.0,42.754,42.7618,42.7385,42.754,24000.0
2015-02-25 11:50:00,54.91,54.97,54.91,54.92,37000.0,42.754,42.8008,42.754,42.7618,37000.0
2015-02-25 11:55:00,54.92,54.95,54.92,54.92,35000.0,42.7618,42.7852,42.7618,42.7618,35000.0
2015-02-25 12:00:00,54.92,54.96,54.9,54.94,37900.0,42.7618,42.793,42.7462,42.7774,37900.0
2015-02-25 12:05:00,54.94,54.95,54.89,54.9,41000.0,42.7774,42.7852,42.7385,42.7462,41000.0
2015-02-25 12:10:00,54.91,54.92,54.89,54.92,36500.0,42.754,42.7618,42.7385,42.7618,36500.0
2015-02-25 12:15:00,54.92,54.93,54.91,54.91,25400.0,42.7618,42.7696,42.754,42.754,25400.0
2015-02-25 12:20:00,54.91,54.96,54.91,54.91,35600.0,42.754,42.793,42.754,42.754,35600.0
2015-02-25 12:25:00,54.91,54.92,54.9,54.91,28300.0,42.754,42.7618,42.7462,42.754,28300.0
2015-02-25 12:30:00,54.9,54.91,54.88,54.88,20200.0,42.7462,42.754,42.7307,42.7307,20200.0
2015-02-25 12:35:00,54.89,54.91,54.88,54.9,29800.0,42.7385,42.754,42.7307,42.7462,29800.0
2015-02-25 12:40:00,54.9,54.91,54.87,54.9,82600.0,42.7462,42.754,42.7229,42.7462,82600.0
2015-02-25 12:45:00,54.9,54.91,54.87,54.9,53800.0,42.7462,42.754,42.7229,42.7462,53800.0
2015-02-25 12:50:00,54.9,54.91,54.87,54.89,37900.0,42.7462,42.754,42.7229,42.7385,37900.0
2015-02-25 12:55:00,54.89,54.89,54.88,54.88,28400.0,42.7385,42.7385,42.7307,42.7307,28400.0
2015-02-25 13:00:00,54.89,54.91,54.88,54.9,34700.0,42.7385,42.754,42.7307,42.7462,34700.0
2015-02-25 13:05:00,54.9,54.92,54.87,54.88,57600.0,42.7462,42.7618,42.7229,42.7307,57600.0
2015-02-25 13:10:00,54.88,54.89,54.86,54.89,44300.0,42.7307,42.7385,42.7151,42.7385,44300.0
2015-02-25 13:15:00,54.88,54.92,54.87,54.91,48800.0,42.7307,42.7618,42.7229,42.754,48800.0
2015-02-25 13:20:00,54.91,54.92,54.9,54.91,18100.0,42.754,42.7618,42.7462,42.754,18100.0
2015-02-25 13:25:00,54.91,54.96,54.9,54.94,61900.0,42.754,42.793,42.7462,42.7774,61900.0
2015-02-25 13:30:00,54.94,55.02,54.93,55.02,69000.0,42.7774,42.8397,42.7696,42.8397,69000.0
2015-02-25 13:35:00,55.02,55.08,55.0,55.08,35800.0,42.8397,42.8864,42.8241,42.8864,35800.0
2015-02-25 13:40:00,55.08,55.08,55.0,55.01,69300.0,42.8864,42.8864,42.8241,42.8319,69300.0
2015-02-25 13:45:00,55.01,55.02,54.96,55.0,37800.0,42.8319,42.8397,42.793,42.8241,37800.0
2015-02-25 13:50:00,55.0,55.04,54.97,55.03,52200.0,42.8241,42.8553,42.8008,42.8475,52200.0
2015-02-25 13:55:00,55.03,55.03,54.98,54.98,24700.0,42.8475,42.8475,42.8085,42.8085,24700.0
2015-02-25 14:00:00,54.98,55.01,54.98,54.99,30400.0,42.8085,42.8319,42.8085,42.8163,30400.0
2015-02-25 14:05:00,54.98,55.0,54.96,54.98,33300.0,42.8085,42.8241,42.793,42.8085,33300.0
2015-02-25 14:10:00,54.98,54.98,54.94,54.95,35600.0,42.8085,42.8085,42.7774,42.7852,35600.0
2015-02-25 14:15:00,54.95,55.02,54.95,54.97,36600.0,42.7852,42.8397,42.7852,42.8008,36600.0
2015-02-25 14:20:00,54.96,54.96,54.94,54.95,17900.0,42.793,42.793,42.7774,42.7852,17900.0
2015-02-25 14:25:00,54.96,55.0,54.95,54.96,50700.0,42.793,42.8241,42.7852,42.793,50700.0
2015-02-25 14:30:00,54.96,54.97,54.92,54.93,44000.0,42.793,42.8008,42.7618,42.7696,44000.0
2015-02-25 14:35:00,54.92,54.93,54.8,54.8,58200.0,42.7618,42.7696,42.6684,42.6684,58200.0
2015-02-25 14:40:00,54.8,54.86,54.8,54.82,82300.0,42.6684,42.7151,42.6684,42.684,82300.0
2015-02-25 14:45:00,54.82,54.85,54.81,54.83,62900.0,42.684,42.7073,42.6762,42.6917,62900.0
2015-02-25 14:50:00,54.83,54.83,54.79,54.8,67600.0,42.6917,42.6917,42.6606,42.6684,67600.0
2015-02-25 14:55:00,54.8,54.82,54.74,54.76,135900.0,42.6684,42.684,42.6217,42.6372,135900.0
2015-02-25 15:00:00,54.75,54.78,54.71,54.73,134100.0,42.6295,42.6528,42.5983,42.6139,134100.0
2015-02-25 15:05:00,54.73,54.77,54.71,54.74,77100.0,42.6139,42.645,42.5983,42.6217,77100.0
2015-02-25 15:10:00,54.74,54.83,54.74,54.83,75700.0,42.6217,42.6917,42.6217,42.6917,75700.0
2015-02-25 15:15:00,54.83,54.85,54.82,54.82,68500.0,42.6917,42.7073,42.684,42.684,68500.0
2015-02-25 15:20:00,54.82,54.85,54.78,54.79,117000.0,42.684,42.7073,42.6528,42.6606,117000.0
2015-02-25 15:25:00,54.78,54.79,54.75,54.76,178700.0,42.6528,42.6606,42.6295,42.6372,178700.0
2015-02-25 15:30:00,54.76,54.81,54.75,54.79,128200.0,42.6372,42.6762,42.6295,42.6606,128200.0
2015-02-25 15:35:00,54.79,54.82,54.77,54.8,103300.0,42.6606,42.684,42.645,42.6684,103300.0
2015-02-25 15:40:00,54.8,54.83,54.8,54.8,95700.0,42.6684,42.6917,42.6684,42.6684,95700.0
2015-02-25 15:45:00,54.8,54.83,54.79,54.8,244500.0,42.6684,42.6917,42.6606,42.6684,244500.0
2015-02-25 15:50:00,54.81,54.84,54.8,54.83,131100.0,42.6762,42.6995,42.6684,42.6917,131100.0
2015-02-25 15:55:00,54.83,54.84,54.81,54.81,179700.0,42.6917,42.6995,42.6762,42.6762,179700.0
2015-02-26 09:30:00,54.78,54.86,54.68,54.75,148300.0,42.6528,42.7151,42.575,42.6295,148300.0
2015-02-26 09:35:00,54.74,54.86,54.71,54.84,49000.0,42.6217,42.7151,42.5983,42.6995,49000.0
2015-02-26 09:40:00,54.86,54.86,54.78,54.83,146600.0,42.7151,42.7151,42.6528,42.6917,146600.0
2015-02-26 09:45:00,54.81,54.9,54.79,54.87,87700.0,42.6762,42.7462,42.6606,42.7229,87700.0
2015-02-26 09:50:00,54.87,54.88,54.84,54.87,104000.0,42.7229,42.7307,42.6995,42.7229,104000.0
2015-02-26 09:55:00,54.85,54.9,54.78,54.8,254800.0,42.7073,42.7462,42.6528,42.6684,254800.0
2015-02-26 10:00:00,54.8,54.81,54.74,54.77,133900.0,42.6684,42.6762,42.6217,42.645,133900.0
2015-02-26 10:05:00,54.78,54.83,54.77,54.83,150200.0,42.6528,42.6917,42.645,42.6917,150200.0
2015-02-26 10:10:00,54.84,54.88,54.83,54.88,50300.0,42.6995,42.7307,42.6917,42.7307,50300.0
2015-02-26 10:15:00,54.88,54.91,54.87,54.88,62700.0,42.7307,42.754,42.7229,42.7307,62700.0
2015-02-26 10:20:00,54.88,54.95,54.87,54.9,185800.0,42.7307,42.7852,42.7229,42.7462,185800.0
2015-02-26 10:25:00,54.89,54.9,54.82,54.83,46500.0,42.7385,42.7462,42.684,42.6917,46500.0
2015-02-26 10:30:00,54.83,54.9,54.81,54.9,46200.0,42.6917,42.7462,42.6762,42.7462,46200.0
2015-02-26 10:35:00,54.9,54.94,54.88,54.9,34900.0,42.7462,42.7774,42.7307,42.7462,34900.0
2015-02-26 10:40:00,54.9,54.91,54.86,54.87,68600.0,42.7462,42.754,42.7151,42.7229,68600.0
2015-02-26 10:45:00,54.86,54.87,54.81,54.82,49000.0,42.7151,42.7229,42.6762,42.684,49000.0
2015-02-26 10:50:00,54.83,54.85,54.8,54.82,99700.0,42.6917,42.7073,42.6684,42.684,99700.0
2015-02-26 10:55:00,54.83,54.87,54.82,54.84,35700.0,42.6917,42.7229,42.684,42.6995,35700.0
2015-02-26 11:00:00,54.84,54.87,54.82,54.87,38700.0,42.6995,42.7229,42.684,42.7229,38700.0
2015-02-26 11:05:00,54.87,54.94,54.84,54.92,31800.0,42.7229,42.7774,42.6995,42.7618,31800.0
2015-02-26 11:10:00,54.93,54.95,54.9,54.9,32000.0,42.7696,42.7852,42.7462,42.7462,32000.0
2015-02-26 11:15:00,54.9,54.93,54.89,54.91,30200.0,42.7462,42.7696,42.7385,42.754,30200.0
2015-02-26 11:20:00,54.91,54.93,54.89,54.9,35400.0,42.754,42.7696,42.7385,42.7462,35400.0
2015-02-26 11:25:00,54.9,54.9,54.87,54.9,95100.0,42.7462,42.7462,42.7229,42.7462,95100.0
2015-02-26 11:30:00,54.89,54.94,54.86,54.89,25400.0,42.7385,42.7774,42.7151,42.7385,25400.0
2015-02-26 11:35:00,54.88,54.93,54.88,54.89,55600.0,42.7307,42.7696,42.7307,42.7385,55600.0
2015-02-26 11:40:00,54.88,54.94,54.88,54.9,24000.0,42.7307,42.7774,42.7307,42.7462,24000.0
2015-02-26 11:45:00,54.91,54.96,54.9,54.94,55300.0,42.754,42.793,42.7462,42.7774,55300.0
2015-02-26 11:50:00,54.93,54.96,54.91,54.95,68500.0,42.7696,42.793,42.754,42.7852,68500.0
2015-02-26 11:55:00,54.95,54.97,54.92,54.97,49200.0,42.7852,42.8008,42.7618,42.8008,49200.0
2015-02-26 12:00:00,54.97,54.99,54.96,54.97,78200.0,42.8008,42.8163,42.793,42.8008,78200.0
2015-02-26 12:05:00,54.96,55.06,54.96,55.02,142200.0,42.793,42.8708,42.793,42.8397,142200.0
2015-02-26 12:10:00,55.01,55.03,54.99,55.02,57800.0,42.8319,42.8475,42.8163,42.8397,57800.0
2015-02-26 12:15:00,55.02,55.06,55.0,55.01,74000.0,42.8397,42.8708,42.8241,42.8319,74000.0
2015-02-26 12:20:00,55.01,55.11,55.0,55.1,86000.0,42.8319,42.9098,42.8241,42.902,86000.0
2015-02-26 12:25:00,55.1,55.12,55.07,55.08,43700.0,42.902,42.9175,42.8786,42.8864,43700.0
2015-02-26 12:30:00,55.07,55.08,55.05,55.07,34000.0,42.8786,42.8864,42.863,42.8786,34000.0
2015-02-26 12:35:00,55.07,55.07,55.0,55.01,26000.0,42.8786,42.8786,42.8241,42.8319,26000.0
2015-02-26 12:40:00,55.01,55.04,55.0,55.0,42600.0,42.8319,42.8553,42.8241,42.8241,42600.0
2015-02-26 12:45:00,55.0,55.1,54.99,55.06,51200.0,42.8241,42.902,42.8163,42.8708,51200.0
2015-02-26 12:50:00,55.07,55.07,55.02,55.03,21000.0,42.8786,42.8786,42.8397,42.8475,21000.0
2015-02-26 12:55:00,55.03,55.04,55.01,55.03,26500.0,42.8475,42.8553,42.8319,42.8475,26500.0
2015-02-26 13:00:00,55.02,55.04,55.02,55.03,31300.0,42.8397,42.8553,42.8397,42.8475,31300.0
2015-02-26 13:05:00,55.04,55.07,55.02,55.07,42300.0,42.8553,42.8786,42.8397,42.8786,42300.0
2015-02-26 13:10:00,55.07,55.07,55.04,55.06,32400.0,42.8786,42.8786,42.8553,42.8708,32400.0
2015-02-26 13:15:00,55.05,55.1,55.04,55.07,47100.0,42.863,42.902,42.8553,42.8786,47100.0
2015-02-26 13:20:00,55.06,55.07,54.98,55.03,73100.0,42.8708,42.8786,42.8085,42.8475,73100.0
2015-02-26 13:25:00,55.03,55.06,55.0,55.05,529000.0,42.8475,42.8708,42.8241,42.863,529000.0
2015-02-26 13:30:00,55.04,55.05,55.02,55.04,36800.0,42.8553,42.863,42.8397,42.8553,36800.0
2015-02-26 13:35:00,55.03,55.04,55.0,55.01,33700.0,42.8475,42.8553,42.8241,42.8319,33700.0
2015-02-26 13:40:00,55.02,55.03,55.0,55.03,39900.0,42.8397,42.8475,42.8241,42.8475,39900.0
2015-02-26 13:45:00,55.02,55.05,54.98,55.0,47300.0,42.8397,42.863,42.8085,42.8241,47300.0
2015-02-26 13:50:00,55.0,55.01,54.98,54.98,34800.0,42.8241,42.8319,42.8085,42.8085,34800.0
2015-02-26 13:55:00,54.99,55.03,54.98,55.0,37300.0,42.8163,42.8475,42.8085,42.8241,37300.0
2015-02-26 14:00:00,55.0,55.04,54.99,55.04,38300.0,42.8241,42.8553,42.8163,42.8553,38300.0
2015-02-26 14:05:00,55.03,55.05,54.96,54.97,54400.0,42.8475,42.863,42.793,42.8008,54400.0
2015-02-26 14:10:00,54.96,54.98,54.92,54.93,37500.0,42.793,42.8085,42.7618,42.7696,37500.0
2015-02-26 14:15:00,54.93,54.95,54.87,54.88,37900.0,42.7696,42.7852,42.7229,42.7307,37900.0
2015-02-26 14:20:00,54.89,54.96,54.88,54.94,60200.0,42.7385,42.793,42.7307,42.7774,60200.0
2015-02-26 14:25:00,54.94,54.98,54.89,54.93,68300.0,42.7774,42.8085,42.7385,42.7696,68300.0
2015-02-26 14:30:00,54.92,54.95,54.88,54.9,72900.0,42.7618,42.7852,42.7307,42.7462,72900.0
2015-02-26 14:35:00,54.9,54.93,54.88,54.91,57100.0,42.7462,42.7696,42.7307,42.754,57100.0
2015-02-26 14:40:00,54.91,54.93,54.88,54.9,43800.0,42.754,42.7696,42.7307,42.7462,43800.0
2015-02-26 14:45:00,54.88,54.9,54.81,54.85,58800.0,42.7307,42.7462,42.6762,42.7073,58800.0
2015-02-26 14:50:00,54.85,54.91,54.82,54.89,83100.0,42.7073,42.754,42.684,42.7385,83100.0
2015-02-26 14:55:00,54.88,54.88,54.82,54.83,68300.0,42.7307,42.7307,42.684,42.6917,68300.0
2015-02-26 15:00:00,54.83,54.84,54.76,54.79,113800.0,42.6917,42.6995,42.6372,42.6606,113800.0
2015-02-26 15:05:00,54.79,54.85,54.77,54.85,71000.0,42.6606,42.7073,42.645,42.7073,71000.0
2015-02-26 15:10:00,54.85,54.91,54.84,54.91,72900.0,42.7073,42.754,42.6995,42.754,72900.0
2015-02-26 15:15:00,54.91,54.95,54.88,54.95,50200.0,42.754,42.7852,42.7307,42.7852,50200.0
2015-02-26 15:20:00,54.95,54.98,54.94,54.95,61800.0,42.7852,42.8085,42.7774,42.7852,61800.0
2015-02-26 15:25:00,54.95,54.97,54.93,54.96,65300.0,42.7852,42.8008,42.7696,42.793,65300.0
2015-02-26 15:30:00,54.96,54.98,54.94,54.98,55000.0,42.793,42.8085,42.7774,42.8085,55000.0
2015-02-26 15:35:00,54.98,54.99,54.94,54.96,106300.0,42.8085,42.8163,42.7774,42.793,106300.0
2015-02-26 15:40:00,54.96,55.03,54.96,55.02,89100.0,42.793,42.8475,42.793,42.8397,89100.0
2015-02-26 15:45:00,55.03,55.03,54.99,55.0,76700.0,42.8475,42.8475,42.8163,42.8241,76700.0
2015-02-26 15:50:00,55.0,55.01,54.97,55.0,111900.0,42.8241,42.8319,42.8008,42.8241,111900.0
2015-02-26 15:55:00,55.01,55.01,54.93,54.94,216800.0,42.8319,42.8319,42.7696,42.7774,216800.0
2015-02-27 09:30:00,54.95,55.1,54.84,55.07,119800.0,42.7852,42.902,42.6995,42.8786,119800.0
2015-02-27 09:35:00,55.07,55.13,55.03,55.04,72900.0,42.8786,42.9253,42.8475,42.8553,72900.0
2015-02-27 09:40:00,55.05,55.11,54.95,54.98,89200.0,42.863,42.9098,42.7852,42.8085,89200.0
2015-02-27 09:45:00,54.98,54.98,54.85,54.92,97700.0,42.8085,42.8085,42.7073,42.7618,97700.0
2015-02-27 09:50:00,54.93,54.96,54.87,54.91,129300.0,42.7696,42.793,42.7229,42.754,129300.0
2015-02-27 09:55:00,54.92,55.02,54.91,55.01,176000.0,42.7618,42.8397,42.754,42.8319,176000.0
2015-02-27 10:00:00,55.0,55.09,54.99,55.03,83900.0,42.8241,42.8942,42.8163,42.8475,83900.0
2015-02-27 10:05:00,55.03,55.05,54.99,55.03,75200.0,42.8475,42.863,42.8163,42.8475,75200.0
2015-02-27 10:10:00,55.03,55.07,54.98,54.98,84400.0,42.8475,42.8786,42.8085,42.8085,84400.0
2015-02-27 10:15:00,54.99,55.08,54.99,55.07,61000.0,42.8163,42.8864,42.8163,42.8786,61000.0
2015-02-27 10:20:00,55.08,55.14,55.01,55.12,81800.0,42.8864,42.9331,42.8319,42.9175,81800.0
2015-02-27 10:25:00,55.12,55.12,55.08,55.09,28000.0,42.9175,42.9175,42.8864,42.8942,28000.0
2015-02-27 10:30:00,55.09,55.12,55.04,55.04,47700.0,42.8942,42.9175,42.8553,42.8553,47700.0
2015-02-27 10:35:00,55.04,55.05,54.98,55.01,65400.0,42.8553,42.863,42.8085,42.8319,65400.0
2015-02-27 10:40:00,55.01,55.04,54.96,55.04,38700.0,42.8319,42.8553,42.793,42.8553,38700.0
2015-02-27 10:45:00,55.04,55.04,55.01,55.02,29900.0,42.8553,42.8553,42.8319,42.8397,29900.0
2015-02-27 10:50:00,55.03,55.05,55.03,55.04,28200.0,42.8475,42.863,42.8475,42.8553,28200.0
2015-02-27 10:55:00,55.04,55.1,55.04,55.08,33000.0,42.8553,42.902,42.8553,42.8864,33000.0
2015-02-27 11:00:00,55.08,55.09,55.0,55.03,32100.0,42.8864,42.8942,42.8241,42.8475,32100.0
2015-02-27 11:05:00,55.02,55.04,55.0,55.0,38900.0,42.8397,42.8553,42.8241,42.8241,38900.0
2015-02-27 11:10:00,55.0,55.03,54.99,55.02,66300.0,42.8241,42.8475,42.8163,42.8397,66300.0
2015-02-27 11:15:00,55.03,55.08,55.02,55.07,46100.0,42.8475,42.8864,42.8397,42.8786,46100.0
2015-02-27 11:20:00,55.07,55.08,55.01,55.08,57900.0,42.8786,42.8864,42.8319,42.8864,57900.0
2015-02-27 11:25:00,55.07,55.08,54.98,55.0,54400.0,42.8786,42.8864,42.8085,42.8241,54400.0
2015-02-27 11:30:00,54.99,55.02,54.98,55.02,31200.0,42.8163,42.8397,42.8085,42.8397,31200.0
2015-02-27 11:35:00,55.01,55.04,55.0,55.02,21600.0,42.8319,42.8553,42.8241,42.8397,21600.0
2015-02-27 11:40:00,55.02,55.1,55.02,55.09,100000.0,42.8397,42.902,42.8397,42.8942,100000.0
2015-02-27 11:45:00,55.1,55.19,55.1,55.16,91600.0,42.902,42.972,42.902,42.9487,91600.0
2015-02-27 11:50:00,55.15,55.19,55.12,55.17,44000.0,42.9409,42.972,42.9175,42.9565,44000.0
2015-02-27 11:55:00,55.18,55.23,55.17,55.21,59200.0,42.9643,43.0032,42.9565,42.9876,59200.0
2015-02-27 12:00:00,55.2,55.27,55.19,55.27,57400.0,42.9798,43.0343,42.972,43.0343,57400.0
2015-02-27 12:05:00,55.26,55.27,55.25,55.27,37700.0,43.0266,43.0343,43.0188,43.0343,37700.0
2015-02-27 12:10:00,55.26,55.35,55.26,55.34,101500.0,43.0266,43.0966,43.0266,43.0888,101500.0
2015-02-27 12:15:00,55.35,55.35,55.27,55.27,21900.0,43.0966,43.0966,43.0343,43.0343,21900.0
2015-02-27 12:20:00,55.27,55.4,55.27,55.4,50300.0,43.0343,43.1356,43.0343,43.1356,50300.0
2015-02-27 12:25:00,55.4,55.47,55.37,55.46,228000.0,43.1356,43.1901,43.1122,43.1823,228000.0
2015-02-27 12:30:00,55.44,55.5,55.43,55.43,101500.0,43.1667,43.2134,43.1589,43.1589,101500.0
2015-02-27 12:35:00,55.43,55.43,55.35,55.35,59700.0,43.1589,43.1589,43.0966,43.0966,59700.0
2015-02-27 12:40:00,55.35,55.36,55.31,55.33,34200.0,43.0966,43.1044,43.0655,43.0811,34200.0
2015-02-27 12:45:00,55.33,55.37,55.33,55.36,46300.0,43.0811,43.1122,43.0811,43.1044,46300.0
2015-02-27 12:50:00,55.35,55.37,55.32,55.32,47400.0,43.0966,43.1122,43.0733,43.0733,47400.0
2015-02-27 12:55:00,55.32,55.37,55.32,55.37,32100.0,43.0733,43.1122,43.0733,43.1122,32100.0
2015-02-27 13:00:00,55.36,55.37,55.28,55.32,1368900.0,43.1044,43.1122,43.0421,43.0733,1368900.0
2015-02-27 13:05:00,55.32,55.41,55.31,55.4,248500.0,43.0733,43.1433,43.0655,43.1356,248500.0
2015-02-27 13:10:00,55.4,55.42,55.39,55.42,52300.0,43.1356,43.1511,43.1278,43.1511,52300.0
2015-02-27 13:15:00,55.42,55.44,55.39,55.42,90400.0,43.1511,43.1667,43.1278,43.1511,90400.0
2015-02-27 13:20:00,55.43,55.52,55.39,55.49,292100.0,43.1589,43.229,43.1278,43.2056,292100.0
2015-02-27 13:25:00,55.5,55.56,55.47,55.55,90000.0,43.2134,43.2601,43.1901,43.2524,90000.0
2015-02-27 13:30:00,55.55,55.55,55.48,55.51,53500.0,43.2524,43.2524,43.1978,43.2212,53500.0
2015-02-27 13:35:00,55.5,55.51,55.48,55.48,43600.0,43.2134,43.2212,43.1978,43.1978,43600.0
2015-02-27 13:40:00,55.48,55.53,55.48,55.51,67700.0,43.1978,43.2368,43.1978,43.2212,67700.0
2015-02-27 13:45:00,55.51,55.51,55.49,55.51,23200.0,43.2212,43.2212,43.2056,43.2212,23200.0
2015-02-27 13:50:00,55.5,55.51,55.46,55.47,45100.0,43.2134,43.2212,43.1823,43.1901,45100.0
2015-02-27 13:55:00,55.46,55.51,55.46,55.51,44100.0,43.1823,43.2212,43.1823,43.2212,44100.0
2015-02-27 14:00:00,55.51,55.52,55.49,55.5,66800.0,43.2212,43.229,43.2056,43.2134,66800.0
2015-02-27 14:05:00,55.5,55.54,55.5,55.51,54300.0,43.2134,43.2446,43.2134,43.2212,54300.0
2015-02-27 14:10:00,55.51,55.51,55.49,55.5,59600.0,43.2212,43.2212,43.2056,43.2134,59600.0
2015-02-27 14:15:00,55.5,55.51,55.5,55.51,22400.0,43.2134,43.2212,43.2134,43.2212,22400.0
2015-02-27 14:20:00,55.51,55.56,55.5,55.55,93600.0,43.2212,43.2601,43.2134,43.2524,93600.0
2015-02-27 14:25:00,55.56,55.6,55.55,55.6,70700.0,43.2601,43.2913,43.2524,43.2913,70700.0
2015-02-27 14:30:00,55.6,55.61,55.56,55.56,111400.0,43.2913,43.2991,43.2601,43.2601,111400.0
2015-02-27 14:35:00,55.56,55.57,55.44,55.47,109600.0,43.2601,43.2679,43.1667,43.1901,109600.0
2015-02-27 14:40:00,55.47,55.48,55.37,55.37,127800.0,43.1901,43.1978,43.1122,43.1122,127800.0
2015-02-27 14:45:00,55.36,55.39,55.32,55.36,75200.0,43.1044,43.1278,43.0733,43.1044,75200.0
2015-02-27 14:50:00,55.37,55.37,55.29,55.3,154000.0,43.1122,43.1122,43.0499,43.0577,154000.0
2015-02-27 14:55:00,55.3,55.32,55.25,55.3,87500.0,43.0577,43.0733,43.0188,43.0577,87500.0
2015-02-27 15:00:00,55.3,55.31,55.23,55.29,102600.0,43.0577,43.0655,43.0032,43.0499,102600.0
2015-02-27 15:05:00,55.29,55.33,55.28,55.29,87700.0,43.0499,43.0811,43.0421,43.0499,87700.0
2015-02-27 15:10:00,55.29,55.36,55.28,55.35,202100.0,43.0499,43.1044,43.0421,43.0966,202100.0
2015-02-27 15:15:00,55.35,55.38,55.33,55.35,331600.0,43.0966,43.12,43.0811,43.0966,331600.0
2015-02-27 15:20:00,55.35,55.37,55.33,55.35,164400.0,43.0966,43.1122,43.0811,43.0966,164400.0
2015-02-27 15:25:00,55.34,55.36,55.33,55.33,137900.0,43.0888,43.1044,43.0811,43.0811,137900.0
2015-02-27 15:30:00,55.33,55.34,55.27,55.28,140400.0,43.0811,43.0888,43.0343,43.0421,140400.0
2015-02-27 15:35:00,55.28,55.32,55.27,55.3,212400.0,43.0421,43.0733,43.0343,43.0577,212400.0
2015-02-27 15:40:00,55.31,55.32,55.27,55.32,177400.0,43.0655,43.0733,43.0343,43.0733,177400.0
2015-02-27 15:45:00,55.32,55.39,55.31,55.36,260900.0,43.0733,43.1278,43.0655,43.1044,260900.0
2015-02-27 15:50:00,55.36,55.37,55.31,55.32,356000.0,43.1044,43.1122,43.0655,43.0733,356000.0
2015-02-27 15:55:00,55.33,55.36,55.32,55.33,577000.0,43.0811,43.1044,43.0733,43.0811,577000.0
2015-03-02 09:30:00,55.19,55.24,55.04,55.1,182800.0,42.972,43.011,42.8553,42.902,182800.0
2015-03-02 09:35:00,55.12,55.33,55.09,55.19,101300.0,42.9175,43.0811,42.8942,42.972,101300.0
2015-03-02 09:40:00,55.18,55.39,55.17,55.37,98500.0,42.9643,43.1278,42.9565,43.1122,98500.0
2015-03-02 09:45:00,55.36,55.49,55.32,55.49,98300.0,43.1044,43.2056,43.0733,43.2056,98300.0
2015-03-02 09:50:00,55.48,55.59,55.48,55.55,106800.0,43.1978,43.2835,43.1978,43.2524,106800.0
2015-03-02 09:55:00,55.55,55.56,55.43,55.45,53700.0,43.2524,43.2601,43.1589,43.1745,53700.0
2015-03-02 10:00:00,55.45,55.5,55.39,55.47,68200.0,43.1745,43.2134,43.1278,43.1901,68200.0
2015-03-02 10:05:00,55.48,55.51,55.42,55.46,94600.0,43.1978,43.2212,43.1511,43.1823,94600.0
2015-03-02 10:10:00,55.46,55.52,55.45,55.47,105800.0,43.1823,43.229,43.1745,43.1901,105800.0
2015-03-02 10:15:00,55.47,55.52,55.45,55.49,99300.0,43.1901,43.229,43.1745,43.2056,99300.0
2015-03-02 10:20:00,55.48,55.52,55.48,55.5,162300.0,43.1978,43.229,43.1978,43.2134,162300.0
2015-03-02 10:25:00,55.51,55.57,55.5,55.5,135500.0,43.2212,43.2679,43.2134,43.2134,135500.0
2015-03-02 10:30:00,55.5,55.56,55.5,55.55,95800.0,43.2134,43.2601,43.2134,43.2524,95800.0
2015-03-02 10:35:00,55.56,55.62,55.55,55.62,77900.0,43.2601,43.3069,43.2524,43.3069,77900.0
2015-03-02 10:40:00,55.62,55.62,55.56,55.58,50300.0,43.3069,43.3069,43.2601,43.2757,50300.0
2015-03-02 10:45:00,55.58,55.63,55.55,55.55,34500.0,43.2757,43.3146,43.2524,43.2524,34500.0
2015-03-02 10:50:00,55.56,55.6,55.56,55.59,31100.0,43.2601,43.2913,43.2601,43.2835,31100.0
2015-03-02 10:55:00,55.6,55.6,55.56,55.57,43800.0,43.2913,43.2913,43.2601,43.2679,43800.0
2015-03-02 11:00:00,55.56,55.57,55.5,55.5,55900.0,43.2601,43.2679,43.2134,43.2134,55900.0
2015-03-02 11:05:00,55.5,55.52,55.48,55.49,138900.0,43.2134,43.229,43.1978,43.2056,138900.0
2015-03-02 11:10:00,55.5,55.51,55.45,55.46,73200.0,43.2134,43.2212,43.1745,43.1823,73200.0
2015-03-02 11:15:00,55.46,55.49,55.44,55.44,51900.0,43.1823,43.2056,43.1667,43.1667,51900.0
2015-03-02 11:20:00,55.45,55.51,55.45,55.49,89200.0,43.1745,43.2212,43.1745,43.2056,89200.0
2015-03-02 11:25:00,55.5,55.53,55.49,55.5,131800.0,43.2134,43.2368,43.2056,43.2134,131800.0
2015-03-02 11:30:00,55.5,55.52,55.46,55.49,105400.0,43.2134,43.229,43.1823,43.2056,105400.0
2015-03-02 11:35:00,55.49,55.51,55.44,55.46,64600.0,43.2056,43.2212,43.1667,43.1823,64600.0
2015-03-02 11:40:00,55.47,55.49,55.43,55.45,55100.0,43.1901,43.2056,43.1589,43.1745,55100.0
2015-03-02 11:45:00,55.45,55.45,55.38,55.41,72800.0,43.1745,43.1745,43.12,43.1433,72800.0
2015-03-02 11:50:00,55.41,55.43,55.38,55.38,52400.0,43.1433,43.1589,43.12,43.12,52400.0
2015-03-02 11:55:00,55.38,55.39,55.35,55.36,47300.0,43.12,43.1278,43.0966,43.1044,47300.0
2015-03-02 12:00:00,55.36,55.37,55.34,55.35,38000.0,43.1044,43.1122,43.0888,43.0966,38000.0
2015-03-02 12:05:00,55.36,55.37,55.35,55.36,23900.0,43.1044,43.1122,43.0966,43.1044,23900.0
2015-03-02 12:10:00,55.35,55.36,55.3,55.31,75300.0,43.0966,43.1044,43.0577,43.0655,75300.0
2015-03-02 12:15:00,55.31,55.33,55.26,55.26,48500.0,43.0655,43.0811,43.0266,43.0266,48500.0
2015-03-02 12:20:00,55.26,55.27,55.24,55.24,30000.0,43.0266,43.0343,43.011,43.011,30000.0
2015-03-02 12:25:00,55.25,55.26,55.21,55.25,65700.0,43.0188,43.0266,42.9876,43.0188,65700.0
2015-03-02 12:30:00,55.25,55.35,55.23,55.35,153300.0,43.0188,43.0966,43.0032,43.0966,153300.0
2015-03-02 12:35:00,55.35,55.35,55.32,55.33,25100.0,43.0966,43.0966,43.0733,43.0811,25100.0
2015-03-02 12:40:00,55.33,55.34,55.3,55.3,49400.0,43.0811,43.0888,43.0577,43.0577,49400.0
2015-03-02 12:45:00,55.3,55.35,55.3,55.35,32500.0,43.0577,43.0966,43.0577,43.0966,32500.0
2015-03-02 12:50:00,55.34,55.36,55.3,55.35,45400.0,43.0888,43.1044,43.0577,43.0966,45400.0
2015-03-02 12:55:00,55.35,55.41,55.35,55.41,119100.0,43.0966,43.1433,43.0966,43.1433,119100.0
2015-03-02 13:00:00,55.4,55.44,55.38,55.44,128300.0,43.1356,43.1667,43.12,43.1667,128300.0
2015-03-02 13:05:00,55.44,55.48,55.43,55.48,80400.0,43.1667,43.1978,43.1589,43.1978,80400.0
2015-03-02 13:10:00,55.48,55.5,55.44,55.49,77100.0,43.1978,43.2134,43.1667,43.2056,77100.0
2015-03-02 13:15:00,55.48,55.5,55.47,55.49,60100.0,43.1978,43.2134,43.1901,43.2056,60100.0
2015-03-02 13:20:00,55.49,55.55,55.48,55.54,253600.0,43.2056,43.2524,43.1978,43.2446,253600.0
2015-03-02 13:25:00,55.54,55.59,55.51,55.59,76800.0,43.2446,43.2835,43.2212,43.2835,76800.0
2015-03-02 13:30:00,55.59,55.59,55.56,55.57,36500.0,43.2835,43.2835,43.2601,43.2679,36500.0
2015-03-02 13:35:00,55.58,55.6,55.56,55.58,29600.0,43.2757,43.2913,43.2601,43.2757,29600.0
2015-03-02 13:40:00,55.58,55.63,55.58,55.6,59300.0,43.2757,43.3146,43.2757,43.2913,59300.0
2015-03-02 13:45:00,55.6,55.61,55.55,55.56,37900.0,43.2913,43.2991,43.2524,43.2601,37900.0
2015-03-02 13:50:00,55.55,55.57,55.53,55.53,27100.0,43.2524,43.2679,43.2368,43.2368,27100.0
2015-03-02 13:55:00,55.52,55.53,55.5,55.51,24300.0,43.229,43.2368,43.2134,43.2212,24300.0
2015-03-02 14:00:00,55.5,55.52,55.43,55.51,67100.0,43.2134,43.229,43.1589,43.2212,67100.0
2015-03-02 14:05:00,55.51,55.53,55.44,55.46,42800.0,43.2212,43.2368,43.1667,43.1823,42800.0
2015-03-02 14:10:00,55.45,55.49,55.43,55.48,43000.0,43.1745,43.2056,43.1589,43.1978,43000.0
2015-03-02 14:15:00,55.49,55.51,55.46,55.5,54400.0,43.2056,43.2212,43.1823,43.2134,54400.0
2015-03-02 14:20:00,55.5,55.51,55.44,55.47,31400.0,43.2134,43.2212,43.1667,43.1901,31400.0
2015-03-02 14:25:00,55.47,55.48,55.39,55.4,24300.0,43.1901,43.1978,43.1278,43.1356,24300.0
2015-03-02 14:30:00,55.4,55.43,55.39,55.41,36300.0,43.1356,43.1589,43.1278,43.1433,36300.0
2015-03-02 14:35:00,55.41,55.46,55.38,55.46,142000.0,43.1433,43.1823,43.12,43.1823,142000.0
2015-03-02 14:40:00,55.46,55.48,55.44,55.47,29300.0,43.1823,43.1978,43.1667,43.1901,29300.0
2015-03-02 14:45:00,55.47,55.51,55.46,55.5,41100.0,43.1901,43.2212,43.1823,43.2134,41100.0
2015-03-02 14:50:00,55.5,55.51,55.48,55.49,23300.0,43.2134,43.2212,43.1978,43.2056,23300.0
2015-03-02 14:55:00,55.49,55.52,55.49,55.5,28100.0,43.2056,43.229,43.2056,43.2134,28100.0
2015-03-02 15:00:00,55.51,55.51,55.48,55.5,30700.0,43.2212,43.2212,43.1978,43.2134,30700.0
2015-03-02 15:05:00,55.49,55.58,55.48,55.57,48300.0,43.2056,43.2757,43.1978,43.2679,48300.0
2015-03-02 15:10:00,55.58,55.61,55.58,55.59,50600.0,43.2757,43.2991,43.2757,43.2835,50600.0
2015-03-02 15:15:00,55.6,55.61,55.57,55.6,58500.0,43.2913,43.2991,43.2679,43.2913,58500.0
2015-03-02 15:20:00,55.6,55.63,55.6,55.63,64100.0,43.2913,43.3146,43.2913,43.3146,64100.0
2015-03-02 15:25:00,55.63,55.65,55.62,55.64,61600.0,43.3146,43.3302,43.3069,43.3224,61600.0
2015-03-02 15:30:00,55.64,55.64,55.58,55.59,70900.0,43.3224,43.3224,43.2757,43.2835,70900.0
2015-03-02 15:35:00,55.59,55.61,55.58,55.59,46100.0,43.2835,43.2991,43.2757,43.2835,46100.0
2015-03-02 15:40:00,55.59,55.61,55.58,55.6,68800.0,43.2835,43.2991,43.2757,43.2913,68800.0
2015-03-02 15:45:00,55.61,55.62,55.59,55.6,89100.0,43.2991,43.3069,43.2835,43.2913,89100.0
2015-03-02 15:50:00,55.61,55.61,55.57,55.6,171200.0,43.2991,43.2991,43.2679,43.2913,171200.0
2015-03-02 15:55:00,55.6,55.63,55.57,55.62,243600.0,43.2913,43.3146,43.2679,43.3069,243600.0
2015-03-03 09:30:00,55.28,55.59,55.25,55.52,119200.0,43.0421,43.2835,43.0188,43.229,119200.0
2015-03-03 09:35:00,55.52,55.62,55.47,55.62,101100.0,43.229,43.3069,43.1901,43.3069,101100.0
2015-03-03 09:40:00,55.6,55.63,55.49,55.59,231900.0,43.2913,43.3146,43.2056,43.2835,231900.0
2015-03-03 09:45:00,55.58,55.6,55.54,55.58,81200.0,43.2757,43.2913,43.2446,43.2757,81200.0
2015-03-03 09:50:00,55.57,55.58,55.5,55.53,100700.0,43.2679,43.2757,43.2134,43.2368,100700.0
2015-03-03 09:55:00,55.52,55.56,55.48,55.52,155400.0,43.229,43.2601,43.1978,43.229,155400.0
2015-03-03 10:00:00,55.52,55.61,55.5,55.57,108100.0,43.229,43.2991,43.2134,43.2679,108100.0
2015-03-03 10:05:00,55.58,55.59,55.53,55.54,40600.0,43.2757,43.2835,43.2368,43.2446,40600.0
2015-03-03 10:10:00,55.55,55.58,55.53,55.55,47200.0,43.2524,43.2757,43.2368,43.2524,47200.0
2015-03-03 10:15:00,55.54,55.57,55.5,55.57,32100.0,43.2446,43.2679,43.2134,43.2679,32100.0
2015-03-03 10:20:00,55.57,55.62,55.52,55.61,70800.0,43.2679,43.3069,43.229,43.2991,70800.0
2015-03-03 10:25:00,55.61,55.63,55.56,55.56,52600.0,43.2991,43.3146,43.2601,43.2601,52600.0
2015-03-03 10:30:00,55.56,55.57,55.52,55.55,63800.0,43.2601,43.2679,43.229,43.2524,63800.0
2015-03-03 10:35:00,55.55,55.59,55.52,55.59,41100.0,43.2524,43.2835,43.229,43.2835,41100.0
2015-03-03 10:40:00,55.58,55.62,55.58,55.61,94700.0,43.2757,43.3069,43.2757,43.2991,94700.0
2015-03-03 10:45:00,55.61,55.65,55.6,55.62,108800.0,43.2991,43.3302,43.2913,43.3069,108800.0
2015-03-03 10:50:00,55.62,55.63,55.6,55.6,53300.0,43.3069,43.3146,43.2913,43.2913,53300.0
2015-03-03 10:55:00,55.6,55.61,55.5,55.53,95300.0,43.2913,43.2991,43.2134,43.2368,95300.0
2015-03-03 11:00:00,55.52,55.6,55.5,55.53,74600.0,43.229,43.2913,43.2134,43.2368,74600.0
2015-03-03 11:05:00,55.53,55.56,55.5,55.51,71500.0,43.2368,43.2601,43.2134,43.2212,71500.0
2015-03-03 11:10:00,55.52,55.59,55.49,55.56,150300.0,43.229,43.2835,43.2056,43.2601,150300.0
2015-03-03 11:15:00,55.55,55.6,55.55,55.58,33000.0,43.2524,43.2913,43.2524,43.2757,33000.0
2015-03-03 11:20:00,55.58,55.63,55.57,55.6,47400.0,43.2757,43.3146,43.2679,43.2913,47400.0
2015-03-03 11:25:00,55.59,55.63,55.55,55.58,40900.0,43.2835,43.3146,43.2524,43.2757,40900.0
2015-03-03 11:30:00,55.58,55.63,55.51,55.53,103400.0,43.2757,43.3146,43.2212,43.2368,103400.0
2015-03-03 11:35:00,55.53,55.57,55.53,55.55,81800.0,43.2368,43.2679,43.2368,43.2524,81800.0
2015-03-03 11:40:00,55.55,55.55,55.48,55.48,63000.0,43.2524,43.2524,43.1978,43.1978,63000.0
2015-03-03 11:45:00,55.48,55.53,55.47,55.49,38000.0,43.1978,43.2368,43.1901,43.2056,38000.0
2015-03-03 11:50:00,55.49,55.53,55.49,55.49,22100.0,43.2056,43.2368,43.2056,43.2056,22100.0
2015-03-03 11:55:00,55.5,55.53,55.5,55.51,47100.0,43.2134,43.2368,43.2134,43.2212,47100.0
2015-03-03 12:00:00,55.51,55.53,55.48,55.52,51700.0,43.2212,43.2368,43.1978,43.229,51700.0
2015-03-03 12:05:00,55.51,55.54,55.44,55.46,64600.0,43.2212,43.2446,43.1667,43.1823,64600.0
2015-03-03 12:10:00,55.46,55.49,55.44,55.44,73800.0,43.1823,43.2056,43.1667,43.1667,73800.0
2015-03-03 12:15:00,55.44,55.48,55.42,55.43,59200.0,43.1667,43.1978,43.1511,43.1589,59200.0
2015-03-03 12:20:00,55.43,55.45,55.38,55.43,74300.0,43.1589,43.1745,43.12,43.1589,74300.0
2015-03-03 12:25:00,55.43,55.43,55.33,55.41,95300.0,43.1589,43.1589,43.0811,43.1433,95300.0
2015-03-03 12:30:00,55.41,55.5,55.41,55.48,42900.0,43.1433,43.2134,43.1433,43.1978,42900.0
2015-03-03 12:35:00,55.48,55.51,55.46,55.47,14900.0,43.1978,43.2212,43.1823,43.1901,14900.0
2015-03-03 12:40:00,55.46,55.46,55.44,55.45,42400.0,43.1823,43.1823,43.1667,43.1745,42400.0
2015-03-03 12:45:00,55.45,55.47,55.43,55.46,20400.0,43.1745,43.1901,43.1589,43.1823,20400.0
2015-03-03 12:50:00,55.47,55.57,55.47,55.57,49000.0,43.1901,43.2679,43.1901,43.2679,49000.0
2015-03-03 12:55:00,55.57,55.64,55.55,55.61,57000.0,43.2679,43.3224,43.2524,43.2991,57000.0
2015-03-03 13:00:00,55.61,55.62,55.57,55.57,69800.0,43.2991,43.3069,43.2679,43.2679,69800.0
2015-03-03 13:05:00,55.57,55.59,55.55,55.56,41100.0,43.2679,43.2835,43.2524,43.2601,41100.0
2015-03-03 13:10:00,55.56,55.56,55.52,55.54,38800.0,43.2601,43.2601,43.229,43.2446,38800.0
2015-03-03 13:15:00,55.54,55.54,55.46,55.48,37300.0,43.2446,43.2446,43.1823,43.1978,37300.0
2015-03-03 13:20:00,55.47,55.48,55.44,55.46,46800.0,43.1901,43.1978,43.1667,43.1823,46800.0
2015-03-03 13:25:00,55.46,55.52,55.45,55.51,34400.0,43.1823,43.229,43.1745,43.2212,34400.0
2015-03-03 13:30:00,55.51,55.53,55.5,55.5,26400.0,43.2212,43.2368,43.2134,43.2134,26400.0
2015-03-03 13:35:00,55.51,55.51,55.45,55.46,19600.0,43.2212,43.2212,43.1745,43.1823,19600.0
2015-03-03 13:40:00,55.46,55.46,55.43,55.45,33100.0,43.1823,43.1823,43.1589,43.1745,33100.0
2015-03-03 13:45:00,55.45,55.56,55.45,55.53,36800.0,43.1745,43.2601,43.1745,43.2368,36800.0
2015-03-03 13:50:00,55.53,55.58,55.51,55.57,29700.0,43.2368,43.2757,43.2212,43.2679,29700.0
2015-03-03 13:55:00,55.57,55.59,55.48,55.49,45500.0,43.2679,43.2835,43.1978,43.2056,45500.0
2015-03-03 14:00:00,55.48,55.53,55.47,55.51,23200.0,43.1978,43.2368,43.1901,43.2212,23200.0
2015-03-03 14:05:00,55.51,55.55,55.5,55.55,24700.0,43.2212,43.2524,43.2134,43.2524,24700.0
2015-03-03 14:10:00,55.55,55.58,55.54,55.57,18700.0,43.2524,43.2757,43.2446,43.2679,18700.0
2015-03-03 14:15:00,55.57,55.6,55.53,55.59,45900.0,43.2679,43.2913,43.2368,43.2835,45900.0
2015-03-03 14:20:00,55.59,55.63,55.58,55.62,59300.0,43.2835,43.3146,43.2757,43.3069,59300.0
2015-03-03 14:25:00,55.62,55.69,55.62,55.69,42400.0,43.3069,43.3614,43.3069,43.3614,42400.0
2015-03-03 14:30:00,55.69,55.71,55.65,55.65,84600.0,43.3614,43.3769,43.3302,43.3302,84600.0
2015-03-03 14:35:00,55.65,55.73,55.63,55.72,133300.0,43.3302,43.3925,43.3146,43.3847,133300.0
2015-03-03 14:40:00,55.71,55.72,55.6,55.6,65400.0,43.3769,43.3847,43.2913,43.2913,65400.0
2015-03-03 14:45:00,55.6,55.63,55.55,55.63,53200.0,43.2913,43.3146,43.2524,43.3146,53200.0
2015-03-03 14:50:00,55.63,55.64,55.6,55.63,25700.0,43.3146,43.3224,43.2913,43.3146,25700.0
2015-03-03 14:55:00,55.63,55.64,55.57,55.57,38900.0,43.3146,43.3224,43.2679,43.2679,38900.0
2015-03-03 15:00:00,55.57,55.63,55.55,55.62,49900.0,43.2679,43.3146,43.2524,43.3069,49900.0
2015-03-03 15:05:00,55.62,55.63,55.57,55.57,31600.0,43.3069,43.3146,43.2679,43.2679,31600.0
2015-03-03 15:10:00,55.57,55.59,55.54,55.56,42700.0,43.2679,43.2835,43.2446,43.2601,42700.0
2015-03-03 15:15:00,55.56,55.57,55.52,55.52,25400.0,43.2601,43.2679,43.229,43.229,25400.0
2015-03-03 15:20:00,55.52,55.6,55.51,55.59,60100.0,43.229,43.2913,43.2212,43.2835,60100.0
2015-03-03 15:25:00,55.59,55.62,55.58,55.61,56000.0,43.2835,43.3069,43.2757,43.2991,56000.0
2015-03-03 15:30:00,55.62,55.65,55.59,55.62,71500.0,43.3069,43.3302,43.2835,43.3069,71500.0
2015-03-03 15:35:00,55.62,55.63,55.57,55.58,52000.0,43.3069,43.3146,43.2679,43.2757,52000.0
2015-03-03 15:40:00,55.58,55.6,55.54,55.58,81600.0,43.2757,43.2913,43.2446,43.2757,81600.0
2015-03-03 15:45:00,55.59,55.61,55.56,55.61,105200.0,43.2835,43.2991,43.2601,43.2991,105200.0
2015-03-03 15:50:00,55.61,55.62,55.56,55.59,123500.0,43.2991,43.3069,43.2601,43.2835,123500.0
2015-03-03 15:55:00,55.58,55.63,55.56,55.6,275300.0,43.2757,43.3146,43.2601,43.2913,275300.0
2015-03-04 09:30:00,55.29,55.29,55.04,55.04,104600.0,43.0499,43.0499,42.8553,42.8553,104600.0
2015-03-04 09:35:00,55.04,55.12,55.0,55.08,67900.0,42.8553,42.9175,42.8241,42.8864,67900.0
2015-03-04 09:40:00,55.06,55.12,55.04,55.04,149400.0,42.8708,42.9175,42.8553,42.8553,149400.0
2015-03-04 09:45:00,55.04,55.04,54.97,55.01,100400.0,42.8553,42.8553,42.8008,42.8319,100400.0
2015-03-04 09:50:00,55.0,55.06,55.0,55.04,68300.0,42.8241,42.8708,42.8241,42.8553,68300.0
2015-03-04 09:55:00,55.04,55.11,55.03,55.08,41800.0,42.8553,42.9098,42.8475,42.8864,41800.0
2015-03-04 10:00:00,55.08,55.1,55.03,55.05,105000.0,42.8864,42.902,42.8475,42.863,105000.0
2015-03-04 10:05:00,55.04,55.1,55.02,55.04,107700.0,42.8553,42.902,42.8397,42.8553,107700.0
2015-03-04 10:10:00,55.04,55.04,54.98,55.03,111600.0,42.8553,42.8553,42.8085,42.8475,111600.0
2015-03-04 10:15:00,55.03,55.04,55.02,55.04,55100.0,42.8475,42.8553,42.8397,42.8553,55100.0
2015-03-04 10:20:00,55.04,55.1,55.03,55.09,45900.0,42.8553,42.902,42.8475,42.8942,45900.0
2015-03-04 10:25:00,55.08,55.1,55.03,55.09,57800.0,42.8864,42.902,42.8475,42.8942,57800.0
2015-03-04 10:30:00,55.08,55.15,55.05,55.15,48600.0,42.8864,42.9409,42.863,42.9409,48600.0
2015-03-04 10:35:00,55.15,55.22,55.15,55.18,68200.0,42.9409,42.9954,42.9409,42.9643,68200.0
2015-03-04 10:40:00,55.18,55.27,55.17,55.23,53100.0,42.9643,43.0343,42.9565,43.0032,53100.0
2015-03-04 10:45:00,55.23,55.23,55.13,55.16,137700.0,43.0032,43.0032,42.9253,42.9487,137700.0
2015-03-04 10:50:00,55.16,55.19,55.12,55.17,35300.0,42.9487,42.972,42.9175,42.9565,35300.0
2015-03-04 10:55:00,55.16,55.22,55.16,55.2,96400.0,42.9487,42.9954,42.9487,42.9798,96400.0
2015-03-04 11:00:00,55.2,55.21,55.15,55.18,87200.0,42.9798,42.9876,42.9409,42.9643,87200.0
2015-03-04 11:05:00,55.17,55.22,55.16,55.21,91500.0,42.9565,42.9954,42.9487,42.9876,91500.0
2015-03-04 11:10:00,55.21,55.23,55.18,55.22,30700.0,42.9876,43.0032,42.9643,42.9954,30700.0
2015-03-04 11:15:00,55.22,55.28,55.21,55.26,30900.0,42.9954,43.0421,42.9876,43.0266,30900.0
2015-03-04 11:20:00,55.26,55.32,55.25,55.3,70200.0,43.0266,43.0733,43.0188,43.0577,70200.0
2015-03-04 11:25:00,55.3,55.32,55.26,55.3,51700.0,43.0577,43.0733,43.0266,43.0577,51700.0
2015-03-04 11:30:00,55.3,55.4,55.29,55.38,99000.0,43.0577,43.1356,43.0499,43.12,99000.0
2015-03-04 11:35:00,55.38,55.38,55.3,55.31,73700.0,43.12,43.12,43.0577,43.0655,73700.0
2015-03-04 11:40:00,55.31,55.46,55.31,55.46,167100.0,43.0655,43.1823,43.0655,43.1823,167100.0
2015-03-04 11:45:00,55.46,55.46,55.35,55.39,51800.0,43.1823,43.1823,43.0966,43.1278,51800.0
2015-03-04 11:50:00,55.39,55.39,55.29,55.34,59100.0,43.1278,43.1278,43.0499,43.0888,59100.0
2015-03-04 11:55:00,55.35,55.4,55.35,55.38,50900.0,43.0966,43.1356,43.0966,43.12,50900.0
2015-03-04 12:00:00,55.38,55.41,55.37,55.39,36800.0,43.12,43.1433,43.1122,43.1278,36800.0
2015-03-04 12:05:00,55.38,55.38,55.31,55.35,66200.0,43.12,43.12,43.0655,43.0966,66200.0
2015-03-04 12:10:00,55.35,55.38,55.32,55.38,40200.0,43.0966,43.12,43.0733,43.12,40200.0
2015-03-04 12:15:00,55.37,55.4,55.34,55.4,48900.0,43.1122,43.1356,43.0888,43.1356,48900.0
2015-03-04 12:20:00,55.4,55.43,55.39,55.41,50800.0,43.1356,43.1589,43.1278,43.1433,50800.0
2015-03-04 12:25:00,55.41,55.44,55.4,55.44,34300.0,43.1433,43.1667,43.1356,43.1667,34300.0
2015-03-04 12:30:00,55.43,55.51,55.42,55.42,76000.0,43.1589,43.2212,43.1511,43.1511,76000.0
2015-03-04 12:35:00,55.42,55.45,55.39,55.4,33200.0,43.1511,43.1745,43.1278,43.1356,33200.0
2015-03-04 12:40:00,55.41,55.47,55.4,55.46,29200.0,43.1433,43.1901,43.1356,43.1823,29200.0
2015-03-04 12:45:00,55.47,55.49,55.44,55.44,56600.0,43.1901,43.2056,43.1667,43.1667,56600.0
2015-03-04 12:50:00,55.45,55.46,55.4,55.41,16500.0,43.1745,43.1823,43.1356,43.1433,16500.0
2015-03-04 12:55:00,55.41,55.41,55.37,55.39,22700.0,43.1433,43.1433,43.1122,43.1278,22700.0
2015-03-04 13:00:00,55.38,55.39,55.36,55.37,47000.0,43.12,43.1278,43.1044,43.1122,47000.0
2015-03-04 13:05:00,55.37,55.39,55.34,55.36,46400.0,43.1122,43.1278,43.0888,43.1044,46400.0
2015-03-04 13:10:00,55.36,55.37,55.35,55.35,28000.0,43.1044,43.1122,43.0966,43.0966,28000.0
2015-03-04 13:15:00,55.35,55.37,55.35,55.37,25300.0,43.0966,43.1122,43.0966,43.1122,25300.0
2015-03-04 13:20:00,55.36,55.37,55.33,55.33,111000.0,43.1044,43.1122,43.0811,43.0811,111000.0
2015-03-04 13:25:00,55.33,55.34,55.29,55.29,58800.0,43.0811,43.0888,43.0499,43.0499,58800.0
2015-03-04 13:30:00,55.3,55.31,55.28,55.29,36100.0,43.0577,43.0655,43.0421,43.0499,36100.0
2015-03-04 13:35:00,55.29,55.33,55.29,55.32,32400.0,43.0499,43.0811,43.0499,43.0733,32400.0
2015-03-04 13:40:00,55.32,55.33,55.29,55.29,52200.0,43.0733,43.0811,43.0499,43.0499,52200.0
2015-03-04 13:45:00,55.29,55.31,55.26,55.27,56900.0,43.0499,43.0655,43.0266,43.0343,56900.0
2015-03-04 13:50:00,55.26,55.28,55.22,55.22,55800.0,43.0266,43.0421,42.9954,42.9954,55800.0
2015-03-04 13:55:00,55.21,55.21,55.17,55.17,52100.0,42.9876,42.9876,42.9565,42.9565,52100.0
2015-03-04 14:00:00,55.17,55.22,55.16,55.21,74400.0,42.9565,42.9954,42.9487,42.9876,74400.0
2015-03-04 14:05:00,55.21,55.22,55.18,55.19,37400.0,42.9876,42.9954,42.9643,42.972,37400.0
2015-03-04 14:10:00,55.19,55.19,55.1,55.11,44200.0,42.972,42.972,42.902,42.9098,44200.0
2015-03-04 14:15:00,55.11,55.14,55.11,55.14,39600.0,42.9098,42.9331,42.9098,42.9331,39600.0
2015-03-04 14:20:00,55.14,55.17,55.14,55.16,32500.0,42.9331,42.9565,42.9331,42.9487,32500.0
2015-03-04 14:25:00,55.16,55.18,55.15,55.17,40900.0,42.9487,42.9643,42.9409,42.9565,40900.0
2015-03-04 14:30:00,55.17,55.19,55.17,55.18,62100.0,42.9565,42.972,42.9565,42.9643,62100.0
2015-03-04 14:35:00,55.17,55.19,55.16,55.17,37200.0,42.9565,42.972,42.9487,42.9565,37200.0
2015-03-04 14:40:00,55.17,55.21,55.16,55.2,31200.0,42.9565,42.9876,42.9487,42.9798,31200.0
2015-03-04 14:45:00,55.2,55.21,55.19,55.19,61900.0,42.9798,42.9876,42.972,42.972,61900.0
2015-03-04 14:50:00,55.19,55.23,55.19,55.23,68900.0,42.972,43.0032,42.972,43.0032,68900.0
2015-03-04 14:55:00,55.23,55.28,55.22,55.26,57500.0,43.0032,43.0421,42.9954,43.0266,57500.0
2015-03-04 15:00:00,55.27,55.27,55.24,55.26,61700.0,43.0343,43.0343,43.011,43.0266,61700.0
2015-03-04 15:05:00,55.26,55.26,55.21,55.25,60000.0,43.0266,43.0266,42.9876,43.0188,60000.0
2015-03-04 15:10:00,55.25,55.32,55.24,55.31,67100.0,43.0188,43.0733,43.011,43.0655,67100.0
2015-03-04 15:15:00,55.31,55.33,55.29,55.31,75300.0,43.0655,43.0811,43.0499,43.0655,75300.0
2015-03-04 15:20:00,55.3,55.32,55.28,55.29,53600.0,43.0577,43.0733,43.0421,43.0499,53600.0
2015-03-04 15:25:00,55.29,55.32,55.27,55.32,68400.0,43.0499,43.0733,43.0343,43.0733,68400.0
2015-03-04 15:30:00,55.32,55.39,55.31,55.39,105700.0,43.0733,43.1278,43.0655,43.1278,105700.0
2015-03-04 15:35:00,55.39,55.39,55.34,55.36,109700.0,43.1278,43.1278,43.0888,43.1044,109700.0
2015-03-04 15:40:00,55.36,55.37,55.32,55.36,114700.0,43.1044,43.1122,43.0733,43.1044,114700.0
2015-03-04 15:45:00,55.35,55.38,55.34,55.37,112300.0,43.0966,43.12,43.0888,43.1122,112300.0
2015-03-04 15:50:00,55.37,55.38,55.33,55.34,155300.0,43.1122,43.12,43.0811,43.0888,155300.0
2015-03-04 15:55:00,55.34,55.39,55.32,55.38,347800.0,43.0888,43.1278,43.0733,43.12,347800.0
2015-03-05 09:30:00,55.56,55.56,55.27,55.47,117600.0,43.2601,43.2601,43.0343,43.1901,117600.0
2015-03-05 09:35:00,55.47,55.49,55.25,55.29,122900.0,43.1901,43.2056,43.0188,43.0499,122900.0
2015-03-05 09:40:00,55.29,55.35,55.2,55.26,70500.0,43.0499,43.0966,42.9798,43.0266,70500.0
2015-03-05 09:45:00,55.27,55.37,55.22,55.37,74100.0,43.0343,43.1122,42.9954,43.1122,74100.0
2015-03-05 09:50:00,55.37,55.4,55.34,55.37,43800.0,43.1122,43.1356,43.0888,43.1122,43800.0
2015-03-05 09:55:00,55.36,55.44,55.34,55.43,37300.0,43.1044,43.1667,43.0888,43.1589,37300.0
2015-03-05 10:00:00,55.42,55.47,55.38,55.44,67100.0,43.1511,43.1901,43.12,43.1667,67100.0
2015-03-05 10:05:00,55.45,55.54,55.44,55.53,95400.0,43.1745,43.2446,43.1667,43.2368,95400.0
2015-03-05 10:10:00,55.53,55.53,55.49,55.52,28800.0,43.2368,43.2368,43.2056,43.229,28800.0
2015-03-05 10:15:00,55.51,55.57,55.51,55.51,90300.0,43.2212,43.2679,43.2212,43.2212,90300.0
2015-03-05 10:20:00,55.51,55.56,55.5,55.51,41800.0,43.2212,43.2601,43.2134,43.2212,41800.0
2015-03-05 10:25:00,55.51,55.52,55.48,55.52,36800.0,43.2212,43.229,43.1978,43.229,36800.0
2015-03-05 10:30:00,55.51,55.58,55.5,55.54,64400.0,43.2212,43.2757,43.2134,43.2446,64400.0
2015-03-05 10:35:00,55.53,55.54,55.46,55.48,83000.0,43.2368,43.2446,43.1823,43.1978,83000.0
2015-03-05 10:40:00,55.48,55.55,55.48,55.55,65200.0,43.1978,43.2524,43.1978,43.2524,65200.0
2015-03-05 10:45:00,55.53,55.59,55.53,55.58,73800.0,43.2368,43.2835,43.2368,43.2757,73800.0
2015-03-05 10:50:00,55.58,55.65,55.57,55.61,71000.0,43.2757,43.3302,43.2679,43.2991,71000.0
2015-03-05 10:55:00,55.6,55.64,55.59,55.6,54100.0,43.2913,43.3224,43.2835,43.2913,54100.0
2015-03-05 11:00:00,55.59,55.6,55.49,55.5,47600.0,43.2835,43.2913,43.2056,43.2134,47600.0
2015-03-05 11:05:00,55.5,55.55,55.46,55.47,43500.0,43.2134,43.2524,43.1823,43.1901,43500.0
2015-03-05 11:10:00,55.46,55.48,55.4,55.45,61300.0,43.1823,43.1978,43.1356,43.1745,61300.0
2015-03-05 11:15:00,55.44,55.49,55.43,55.48,62200.0,43.1667,43.2056,43.1589,43.1978,62200.0
2015-03-05 11:20:00,55.49,55.52,55.47,55.5,40300.0,43.2056,43.229,43.1901,43.2134,40300.0
2015-03-05 11:25:00,55.5,55.55,55.49,55.55,41500.0,43.2134,43.2524,43.2056,43.2524,41500.0
2015-03-05 11:30:00,55.55,55.55,55.51,55.52,27800.0,43.2524,43.2524,43.2212,43.229,27800.0
2015-03-05 11:35:00,55.52,55.55,55.51,55.52,37300.0,43.229,43.2524,43.2212,43.229,37300.0
2015-03-05 11:40:00,55.53,55.61,55.53,55.61,48300.0,43.2368,43.2991,43.2368,43.2991,48300.0
2015-03-05 11:45:00,55.61,55.62,55.56,55.57,32300.0,43.2991,43.3069,43.2601,43.2679,32300.0
2015-03-05 11:50:00,55.58,55.59,55.54,55.57,27000.0,43.2757,43.2835,43.2446,43.2679,27000.0
2015-03-05 11:55:00,55.57,55.59,55.56,55.57,20200.0,43.2679,43.2835,43.2601,43.2679,20200.0
2015-03-05 12:00:00,55.57,55.65,55.56,55.64,66100.0,43.2679,43.3302,43.2601,43.3224,66100.0
2015-03-05 12:05:00,55.63,55.64,55.58,55.59,27300.0,43.3146,43.3224,43.2757,43.2835,27300.0
2015-03-05 12:10:00,55.6,55.62,55.57,55.6,32900.0,43.2913,43.3069,43.2679,43.2913,32900.0
2015-03-05 12:15:00,55.59,55.6,55.56,55.57,50200.0,43.2835,43.2913,43.2601,43.2679,50200.0
2015-03-05 12:20:00,55.57,55.62,55.53,55.6,50800.0,43.2679,43.3069,43.2368,43.2913,50800.0
2015-03-05 12:25:00,55.6,55.6,55.47,55.47,86100.0,43.2913,43.2913,43.1901,43.1901,86100.0
2015-03-05 12:30:00,55.47,55.53,55.47,55.51,49900.0,43.1901,43.2368,43.1901,43.2212,49900.0
2015-03-05 12:35:00,55.52,55.53,55.5,55.51,19500.0,43.229,43.2368,43.2134,43.2212,19500.0
2015-03-05 12:40:00,55.51,55.56,55.51,55.55,45100.0,43.2212,43.2601,43.2212,43.2524,45100.0
2015-03-05 12:45:00,55.55,55.55,55.5,55.51,33000.0,43.2524,43.2524,43.2134,43.2212,33000.0
2015-03-05 12:50:00,55.5,55.51,55.42,55.43,50700.0,43.2134,43.2212,43.1511,43.1589,50700.0
2015-03-05 12:55:00,55.42,55.45,55.38,55.43,56800.0,43.1511,43.1745,43.12,43.1589,56800.0
2015-03-05 13:00:00,55.44,55.47,55.41,55.46,33800.0,43.1667,43.1901,43.1433,43.1823,33800.0
2015-03-05 13:05:00,55.46,55.47,55.44,55.45,22500.0,43.1823,43.1901,43.1667,43.1745,22500.0
2015-03-05 13:10:00,55.45,55.48,55.42,55.45,21700.0,43.1745,43.1978,43.1511,43.1745,21700.0
2015-03-05 13:15:00,55.45,55.46,55.42,55.43,25500.0,43.1745,43.1823,43.1511,43.1589,25500.0
2015-03-05 13:20:00,55.44,55.45,55.39,55.43,20600.0,43.1667,43.1745,43.1278,43.1589,20600.0
2015-03-05 13:25:00,55.44,55.53,55.44,55.52,43700.0,43.1667,43.2368,43.1667,43.229,43700.0
2015-03-05 13:30:00,55.52,55.53,55.5,55.52,41100.0,43.229,43.2368,43.2134,43.229,41100.0
2015-03-05 13:35:00,55.52,55.55,55.51,55.55,84500.0,43.229,43.2524,43.2212,43.2524,84500.0
2015-03-05 13:40:00,55.55,55.55,55.5,55.51,21500.0,43.2524,43.2524,43.2134,43.2212,21500.0
2015-03-05 13:45:00,55.5,55.52,55.49,55.5,22300.0,43.2134,43.229,43.2056,43.2134,22300.0
2015-03-05 13:50:00,55.5,55.5,55.49,55.49,23800.0,43.2134,43.2134,43.2056,43.2056,23800.0
2015-03-05 13:55:00,55.5,55.5,55.48,55.48,35100.0,43.2134,43.2134,43.1978,43.1978,35100.0
2015-03-05 14:00:00,55.48,55.54,55.48,55.53,56900.0,43.1978,43.2446,43.1978,43.2368,56900.0
2015-03-05 14:05:00,55.53,55.61,55.53,55.61,114100.0,43.2368,43.2991,43.2368,43.2991,114100.0
2015-03-05 14:10:00,55.61,55.63,55.6,55.62,75900.0,43.2991,43.3146,43.2913,43.3069,75900.0
2015-03-05 14:15:00,55.62,55.63,55.61,55.61,33100.0,43.3069,43.3146,43.2991,43.2991,33100.0
2015-03-05 14:20:00,55.61,55.63,55.59,55.62,46100.0,43.2991,43.3146,43.2835,43.3069,46100.0
2015-03-05 14:25:00,55.62,55.62,55.54,55.54,55600.0,43.3069,43.3069,43.2446,43.2446,55600.0
2015-03-05 14:30:00,55.54,55.55,55.51,55.52,34400.0,43.2446,43.2524,43.2212,43.229,34400.0
2015-03-05 14:35:00,55.51,55.52,55.47,55.48,69700.0,43.2212,43.229,43.1901,43.1978,69700.0
2015-03-05 14:40:00,55.48,55.5,55.47,55.5,88100.0,43.1978,43.2134,43.1901,43.2134,88100.0
2015-03-05 14:45:00,55.5,55.55,55.49,55.55,39800.0,43.2134,43.2524,43.2056,43.2524,39800.0
2015-03-05 14:50:00,55.54,55.61,55.52,55.6,48800.0,43.2446,43.2991,43.229,43.2913,48800.0
2015-03-05 14:55:00,55.61,55.62,55.56,55.57,38500.0,43.2991,43.3069,43.2601,43.2679,38500.0
2015-03-05 15:00:00,55.58,55.58,55.51,55.51,52700.0,43.2757,43.2757,43.2212,43.2212,52700.0
2015-03-05 15:05:00,55.51,55.54,55.49,55.54,53700.0,43.2212,43.2446,43.2056,43.2446,53700.0
2015-03-05 15:10:00,55.53,55.55,55.51,55.55,32600.0,43.2368,43.2524,43.2212,43.2524,32600.0
2015-03-05 15:15:00,55.54,55.56,55.54,55.55,41600.0,43.2446,43.2601,43.2446,43.2524,41600.0
2015-03-05 15:20:00,55.55,55.6,55.55,55.6,55900.0,43.2524,43.2913,43.2524,43.2913,55900.0
2015-03-05 15:25:00,55.6,55.62,55.58,55.61,67700.0,43.2913,43.3069,43.2757,43.2991,67700.0
2015-03-05 15:30:00,55.6,55.61,55.52,55.54,70300.0,43.2913,43.2991,43.229,43.2446,70300.0
2015-03-05 15:35:00,55.55,55.61,55.55,55.6,71200.0,43.2524,43.2991,43.2524,43.2913,71200.0
2015-03-05 15:40:00,55.6,55.67,55.6,55.64,231200.0,43.2913,43.3458,43.2913,43.3224,231200.0
2015-03-05 15:45:00,55.63,55.66,55.6,55.62,116800.0,43.3146,43.338,43.2913,43.3069,116800.0
2015-03-05 15:50:00,55.62,55.64,55.6,55.64,172300.0,43.3069,43.3224,43.2913,43.3224,172300.0
2015-03-05 15:55:00,55.64,55.66,55.62,55.63,255300.0,43.3224,43.338,43.3069,43.3146,255300.0
2015-03-06 09:30:00,55.75,55.9,55.59,55.89,230000.0,43.4081,43.5249,43.2835,43.5171,230000.0
2015-03-06 09:35:00,55.9,56.26,55.9,56.16,375400.0,43.5249,43.8052,43.5249,43.7273,375400.0
2015-03-06 09:40:00,56.17,56.33,56.15,56.32,190600.0,43.7351,43.8597,43.7195,43.8519,190600.0
2015-03-06 09:45:00,56.32,56.44,56.31,56.41,218800.0,43.8519,43.9453,43.8441,43.922,218800.0
2015-03-06 09:50:00,56.41,56.42,56.25,56.36,134700.0,43.922,43.9297,43.7974,43.883,134700.0
2015-03-06 09:55:00,56.35,56.44,56.33,56.33,114200.0,43.8752,43.9453,43.8597,43.8597,114200.0
2015-03-06 10:00:00,56.33,56.35,56.16,56.2,111200.0,43.8597,43.8752,43.7273,43.7585,111200.0
2015-03-06 10:05:00,56.19,56.27,56.19,56.26,175200.0,43.7507,43.813,43.7507,43.8052,175200.0
2015-03-06 10:10:00,56.26,56.32,56.22,56.25,192200.0,43.8052,43.8519,43.774,43.7974,192200.0
2015-03-06 10:15:00,56.25,56.3,56.21,56.27,115100.0,43.7974,43.8363,43.7662,43.813,115100.0
2015-03-06 10:20:00,56.27,56.28,56.2,56.22,84300.0,43.813,43.8207,43.7585,43.774,84300.0
2015-03-06 10:25:00,56.22,56.41,56.22,56.37,86500.0,43.774,43.922,43.774,43.8908,86500.0
2015-03-06 10:30:00,56.36,56.38,56.31,56.34,96200.0,43.883,43.8986,43.8441,43.8675,96200.0
2015-03-06 10:35:00,56.33,56.33,56.25,56.29,107700.0,43.8597,43.8597,43.7974,43.8285,107700.0
2015-03-06 10:40:00,56.29,56.34,56.28,56.34,139800.0,43.8285,43.8675,43.8207,43.8675,139800.0
2015-03-06 10:45:00,56.34,56.39,56.29,56.3,98800.0,43.8675,43.9064,43.8285,43.8363,98800.0
2015-03-06 10:50:00,56.29,56.3,56.18,56.2,158700.0,43.8285,43.8363,43.7429,43.7585,158700.0
2015-03-06 10:55:00,56.21,56.21,56.1,56.13,223000.0,43.7662,43.7662,43.6806,43.704,223000.0
2015-03-06 11:00:00,56.12,56.17,56.1,56.11,67100.0,43.6962,43.7351,43.6806,43.6884,67100.0
2015-03-06 11:05:00,56.11,56.11,55.95,55.95,98100.0,43.6884,43.6884,43.5638,43.5638,98100.0
2015-03-06 11:10:00,55.95,56.0,55.9,56.0,146600.0,43.5638,43.6027,43.5249,43.6027,146600.0
2015-03-06 11:15:00,56.0,56.08,55.97,56.04,165800.0,43.6027,43.665,43.5794,43.6339,165800.0
2015-03-06 11:20:00,56.04,56.14,56.03,56.12,133100.0,43.6339,43.7117,43.6261,43.6962,133100.0
2015-03-06 11:25:00,56.12,56.18,56.08,56.12,51100.0,43.6962,43.7429,43.665,43.6962,51100.0
2015-03-06 11:30:00,56.12,56.12,56.01,56.03,78700.0,43.6962,43.6962,43.6105,43.6261,78700.0
2015-03-06 11:35:00,56.03,56.04,55.96,56.0,63500.0,43.6261,43.6339,43.5716,43.6027,63500.0
2015-03-06 11:40:00,56.0,56.05,55.98,56.0,95800.0,43.6027,43.6417,43.5872,43.6027,95800.0
2015-03-06 11:45:00,56.0,56.04,55.97,56.01,100800.0,43.6027,43.6339,43.5794,43.6105,100800.0
2015-03-06 11:50:00,56.01,56.06,55.98,56.05,38900.0,43.6105,43.6494,43.5872,43.6417,38900.0
2015-03-06 11:55:00,56.05,56.07,56.02,56.06,39700.0,43.6417,43.6572,43.6183,43.6494,39700.0
2015-03-06 12:00:00,56.06,56.08,56.05,56.07,41000.0,43.6494,43.665,43.6417,43.6572,41000.0
2015-03-06 12:05:00,56.06,56.06,56.04,56.04,31400.0,43.6494,43.6494,43.6339,43.6339,31400.0
2015-03-06 12:10:00,56.04,56.05,55.97,55.99,44300.0,43.6339,43.6417,43.5794,43.5949,44300.0
2015-03-06 12:15:00,55.98,55.98,55.86,55.89,61100.0,43.5872,43.5872,43.4937,43.5171,61100.0
2015-03-06 12:20:00,55.89,55.89,55.8,55.82,47700.0,43.5171,43.5171,43.447,43.4626,47700.0
2015-03-06 12:25:00,55.82,55.89,55.81,55.86,63300.0,43.4626,43.5171,43.4548,43.4937,63300.0
2015-03-06 12:30:00,55.86,55.93,55.84,55.93,48300.0,43.4937,43.5482,43.4782,43.5482,48300.0
2015-03-06 12:35:00,55.93,56.0,55.9,56.0,39400.0,43.5482,43.6027,43.5249,43.6027,39400.0
2015-03-06 12:40:00,56.0,56.05,55.99,56.01,75800.0,43.6027,43.6417,43.5949,43.6105,75800.0
2015-03-06 12:45:00,56.0,56.04,55.99,56.01,44400.0,43.6027,43.6339,43.5949,43.6105,44400.0
2015-03-06 12:50:00,56.02,56.02,55.97,55.99,110600.0,43.6183,43.6183,43.5794,43.5949,110600.0
2015-03-06 12:55:00,55.98,56.0,55.96,56.0,73800.0,43.5872,43.6027,43.5716,43.6027,73800.0
2015-03-06 13:00:00,56.01,56.02,55.9,55.93,55700.0,43.6105,43.6183,43.5249,43.5482,55700.0
2015-03-06 13:05:00,55.92,55.95,55.82,55.87,64500.0,43.5404,43.5638,43.4626,43.5015,64500.0
2015-03-06 13:10:00,55.87,55.91,55.82,55.88,111700.0,43.5015,43.5327,43.4626,43.5093,111700.0
2015-03-06 13:15:00,55.88,55.91,55.83,55.85,54800.0,43.5093,43.5327,43.4704,43.4859,54800.0
2015-03-06 13:20:00,55.85,55.89,55.8,55.82,42900.0,43.4859,43.5171,43.447,43.4626,42900.0
2015-03-06 13:25:00,55.82,55.88,55.79,55.86,34400.0,43.4626,43.5093,43.4392,43.4937,34400.0
2015-03-06 13:30:00,55.86,55.87,55.78,55.78,32800.0,43.4937,43.5015,43.4314,43.4314,32800.0
2015-03-06 13:35:00,55.78,55.82,55.74,55.8,56800.0,43.4314,43.4626,43.4003,43.447,56800.0
2015-03-06 13:40:00,55.79,55.8,55.73,55.76,30900.0,43.4392,43.447,43.3925,43.4159,30900.0
2015-03-06 13:45:00,55.75,55.77,55.68,55.77,58300.0,43.4081,43.4236,43.3536,43.4236,58300.0
2015-03-06 13:50:00,55.77,55.78,55.72,55.77,43900.0,43.4236,43.4314,43.3847,43.4236,43900.0
2015-03-06 13:55:00,55.78,55.88,55.77,55.88,53300.0,43.4314,43.5093,43.4236,43.5093,53300.0
2015-03-06 14:00:00,55.88,56.02,55.87,56.01,121000.0,43.5093,43.6183,43.5015,43.6105,121000.0
2015-03-06 14:05:00,56.02,56.05,55.98,56.02,70600.0,43.6183,43.6417,43.5872,43.6183,70600.0
2015-03-06 14:10:00,56.02,56.04,56.0,56.04,70900.0,43.6183,43.6339,43.6027,43.6339,70900.0
2015-03-06 14:15:00,56.04,56.04,55.98,55.99,45800.0,43.6339,43.6339,43.5872,43.5949,45800.0
2015-03-06 14:20:00,56.0,56.0,55.9,55.96,128400.0,43.6027,43.6027,43.5249,43.5716,128400.0
2015-03-06 14:25:00,55.96,56.01,55.93,55.97,87000.0,43.5716,43.6105,43.5482,43.5794,87000.0
2015-03-06 14:30:00,55.97,55.97,55.91,55.92,1061800.0,43.5794,43.5794,43.5327,43.5404,1061800.0
2015-03-06 14:35:00,55.91,55.92,55.79,55.81,125100.0,43.5327,43.5404,43.4392,43.4548,125100.0
2015-03-06 14:40:00,55.8,55.86,55.8,55.83,89800.0,43.447,43.4937,43.447,43.4704,89800.0
2015-03-06 14:45:00,55.84,55.94,55.83,55.94,119700.0,43.4782,43.556,43.4704,43.556,119700.0
2015-03-06 14:50:00,55.94,55.96,55.92,55.93,119700.0,43.556,43.5716,43.5404,43.5482,119700.0
2015-03-06 14:55:00,55.92,55.95,55.92,55.94,67800.0,43.5404,43.5638,43.5404,43.556,67800.0
2015-03-06 15:00:00,55.94,56.01,55.91,56.01,84300.0,43.556,43.6105,43.5327,43.6105,84300.0
2015-03-06 15:05:00,56.01,56.08,56.0,56.04,164900.0,43.6105,43.665,43.6027,43.6339,164900.0
2015-03-06 15:10:00,56.05,56.06,55.95,55.99,76600.0,43.6417,43.6494,43.5638,43.5949,76600.0
2015-03-06 15:15:00,55.99,56.02,55.95,56.02,102500.0,43.5949,43.6183,43.5638,43.6183,102500.0
2015-03-06 15:20:00,56.02,56.05,56.0,56.05,73300.0,43.6183,43.6417,43.6027,43.6417,73300.0
2015-03-06 15:25:00,56.05,56.06,55.94,55.97,92600.0,43.6417,43.6494,43.556,43.5794,92600.0
2015-03-06 15:30:00,55.98,56.03,55.89,55.92,150100.0,43.5872,43.6261,43.5171,43.5404,150100.0
2015-03-06 15:35:00,55.92,55.95,55.9,55.93,157500.0,43.5404,43.5638,43.5249,43.5482,157500.0
2015-03-06 15:40:00,55.93,55.98,55.91,55.95,332500.0,43.5482,43.5872,43.5327,43.5638,332500.0
2015-03-06 15:45:00,55.94,55.99,55.93,55.98,350200.0,43.556,43.5949,43.5482,43.5872,350200.0
2015-03-06 15:50:00,55.97,56.04,55.97,56.04,400400.0,43.5794,43.6339,43.5794,43.6339,400400.0
2015-03-06 15:55:00,56.04,56.04,55.93,56.0,666300.0,43.6339,43.6339,43.5482,43.6027,666300.0
2015-03-09 09:30:00,55.86,55.92,55.62,55.83,166100.0,43.4937,43.5404,43.3069,43.4704,166100.0
2015-03-09 09:35:00,55.84,55.97,55.83,55.93,131800.0,43.4782,43.5794,43.4704,43.5482,131800.0
2015-03-09 09:40:00,55.91,55.93,55.73,55.93,106100.0,43.5327,43.5482,43.3925,43.5482,106100.0
2015-03-09 09:45:00,55.92,55.95,55.85,55.92,99700.0,43.5404,43.5638,43.4859,43.5404,99700.0
2015-03-09 09:50:00,55.93,55.93,55.83,55.89,85600.0,43.5482,43.5482,43.4704,43.5171,85600.0
2015-03-09 09:55:00,55.89,55.94,55.86,55.94,78500.0,43.5171,43.556,43.4937,43.556,78500.0
2015-03-09 10:00:00,55.94,55.97,55.88,55.92,2760900.0,43.556,43.5794,43.5093,43.5404,2760900.0
2015-03-09 10:05:00,55.93,56.07,55.91,56.06,97500.0,43.5482,43.6572,43.5327,43.6494,97500.0
2015-03-09 10:10:00,56.07,56.14,56.03,56.07,124700.0,43.6572,43.7117,43.6261,43.6572,124700.0
2015-03-09 10:15:00,56.06,56.1,56.02,56.09,61700.0,43.6494,43.6806,43.6183,43.6728,61700.0
2015-03-09 10:20:00,56.09,56.19,56.09,56.12,69000.0,43.6728,43.7507,43.6728,43.6962,69000.0
2015-03-09 10:25:00,56.13,56.15,56.08,56.15,90700.0,43.704,43.7195,43.665,43.7195,90700.0
2015-03-09 10:30:00,56.14,56.15,56.07,56.1,48600.0,43.7117,43.7195,43.6572,43.6806,48600.0
2015-03-09 10:35:00,56.1,56.11,56.03,56.03,46600.0,43.6806,43.6884,43.6261,43.6261,46600.0
2015-03-09 10:40:00,56.03,56.12,56.01,56.12,57700.0,43.6261,43.6962,43.6105,43.6962,57700.0
2015-03-09 10:45:00,56.11,56.15,56.1,56.14,63000.0,43.6884,43.7195,43.6806,43.7117,63000.0
2015-03-09 10:50:00,56.14,56.15,56.1,56.12,69400.0,43.7117,43.7195,43.6806,43.6962,69400.0
2015-03-09 10:55:00,56.12,56.14,56.08,56.11,55700.0,43.6962,43.7117,43.665,43.6884,55700.0
2015-03-09 11:00:00,56.11,56.13,56.09,56.1,52000.0,43.6884,43.704,43.6728,43.6806,52000.0
2015-03-09 11:05:00,56.09,56.11,56.09,56.1,41400.0,43.6728,43.6884,43.6728,43.6806,41400.0
2015-03-09 11:10:00,56.11,56.11,56.08,56.08,27300.0,43.6884,43.6884,43.665,43.665,27300.0
2015-03-09 11:15:00,56.08,56.1,56.04,56.06,74600.0,43.665,43.6806,43.6339,43.6494,74600.0
2015-03-09 11:20:00,56.06,56.07,55.99,56.05,47500.0,43.6494,43.6572,43.5949,43.6417,47500.0
2015-03-09 11:25:00,56.05,56.09,56.03,56.05,56500.0,43.6417,43.6728,43.6261,43.6417,56500.0
2015-03-09 11:30:00,56.04,56.09,56.03,56.04,36300.0,43.6339,43.6728,43.6261,43.6339,36300.0
2015-03-09 11:35:00,56.03,56.05,55.99,55.99,42000.0,43.6261,43.6417,43.5949,43.5949,42000.0
2015-03-09 11:40:00,55.99,56.05,55.99,56.03,33800.0,43.5949,43.6417,43.5949,43.6261,33800.0
2015-03-09 11:45:00,56.03,56.03,55.98,56.0,38400.0,43.6261,43.6261,43.5872,43.6027,38400.0
2015-03-09 11:50:00,56.01,56.02,55.96,55.98,59100.0,43.6105,43.6183,43.5716,43.5872,59100.0
2015-03-09 11:55:00,55.98,56.02,55.97,55.97,45700.0,43.5872,43.6183,43.5794,43.5794,45700.0
2015-03-09 12:00:00,55.96,55.98,55.94,55.96,39500.0,43.5716,43.5872,43.556,43.5716,39500.0
2015-03-09 12:05:00,55.95,55.97,55.93,55.94,52900.0,43.5638,43.5794,43.5482,43.556,52900.0
2015-03-09 12:10:00,55.94,55.96,55.89,55.91,57500.0,43.556,43.5716,43.5171,43.5327,57500.0
2015-03-09 12:15:00,55.91,55.98,55.9,55.98,65300.0,43.5327,43.5872,43.5249,43.5872,65300.0
2015-03-09 12:20:00,55.99,56.01,55.98,56.01,37500.0,43.5949,43.6105,43.5872,43.6105,37500.0
2015-03-09 12:25:00,56.0,56.01,55.95,55.96,35600.0,43.6027,43.6105,43.5638,43.5716,35600.0
2015-03-09 12:30:00,55.95,55.99,55.94,55.98,32100.0,43.5638,43.5949,43.556,43.5872,32100.0
2015-03-09 12:35:00,55.98,56.02,55.95,55.97,81900.0,43.5872,43.6183,43.5638,43.5794,81900.0
2015-03-09 12:40:00,55.98,56.01,55.97,55.98,27700.0,43.5872,43.6105,43.5794,43.5872,27700.0
2015-03-09 12:45:00,55.98,56.0,55.96,55.96,64600.0,43.5872,43.6027,43.5716,43.5716,64600.0
2015-03-09 12:50:00,55.96,56.0,55.95,55.96,43500.0,43.5716,43.6027,43.5638,43.5716,43500.0
2015-03-09 12:55:00,55.96,55.99,55.93,55.97,38600.0,43.5716,43.5949,43.5482,43.5794,38600.0
2015-03-09 13:00:00,55.97,55.99,55.92,55.95,59900.0,43.5794,43.5949,43.5404,43.5638,59900.0
2015-03-09 13:05:00,55.95,55.95,55.89,55.91,75900.0,43.5638,43.5638,43.5171,43.5327,75900.0
2015-03-09 13:10:00,55.92,55.94,55.9,55.9,44500.0,43.5404,43.556,43.5249,43.5249,44500.0
2015-03-09 13:15:00,55.91,55.96,55.89,55.94,3242200.0,43.5327,43.5716,43.5171,43.556,3242200.0
2015-03-09 13:20:00,55.93,56.02,55.93,56.01,34000.0,43.5482,43.6183,43.5482,43.6105,34000.0
2015-03-09 13:25:00,56.01,56.07,56.0,56.06,31600.0,43.6105,43.6572,43.6027,43.6494,31600.0
2015-03-09 13:30:00,56.05,56.1,56.05,56.1,26300.0,43.6417,43.6806,43.6417,43.6806,26300.0
2015-03-09 13:35:00,56.09,56.1,56.07,56.08,22600.0,43.6728,43.6806,43.6572,43.665,22600.0
2015-03-09 13:40:00,56.07,56.12,56.07,56.11,63300.0,43.6572,43.6962,43.6572,43.6884,63300.0
2015-03-09 13:45:00,56.12,56.12,56.09,56.11,16900.0,43.6962,43.6962,43.6728,43.6884,16900.0
2015-03-09 13:50:00,56.12,56.14,56.1,56.1,24800.0,43.6962,43.7117,43.6806,43.6806,24800.0
2015-03-09 13:55:00,56.1,56.12,56.05,56.06,38700.0,43.6806,43.6962,43.6417,43.6494,38700.0
2015-03-09 14:00:00,56.05,56.12,56.04,56.12,82600.0,43.6417,43.6962,43.6339,43.6962,82600.0
2015-03-09 14:05:00,56.12,56.14,56.11,56.13,38700.0,43.6962,43.7117,43.6884,43.704,38700.0
2015-03-09 14:10:00,56.13,56.14,56.1,56.13,48200.0,43.704,43.7117,43.6806,43.704,48200.0
2015-03-09 14:15:00,56.12,56.14,56.1,56.1,35500.0,43.6962,43.7117,43.6806,43.6806,35500.0
2015-03-09 14:20:00,56.11,56.15,56.1,56.13,42900.0,43.6884,43.7195,43.6806,43.704,42900.0
2015-03-09 14:25:00,56.13,56.14,56.11,56.13,37500.0,43.704,43.7117,43.6884,43.704,37500.0
2015-03-09 14:30:00,56.13,56.13,56.07,56.08,31300.0,43.704,43.704,43.6572,43.665,31300.0
2015-03-09 14:35:00,56.08,56.12,56.08,56.1,66100.0,43.665,43.6962,43.665,43.6806,66100.0
2015-03-09 14:40:00,56.09,56.09,56.03,56.03,68900.0,43.6728,43.6728,43.6261,43.6261,68900.0
2015-03-09 14:45:00,56.04,56.1,56.03,56.1,140200.0,43.6339,43.6806,43.6261,43.6806,140200.0
2015-03-09 14:50:00,56.1,56.17,56.09,56.16,70500.0,43.6806,43.7351,43.6728,43.7273,70500.0
2015-03-09 14:55:00,56.17,56.18,56.15,56.17,106900.0,43.7351,43.7429,43.7195,43.7351,106900.0
2015-03-09 15:00:00,56.18,56.19,56.15,56.16,74400.0,43.7429,43.7507,43.7195,43.7273,74400.0
2015-03-09 15:05:00,56.16,56.17,56.13,56.16,72100.0,43.7273,43.7351,43.704,43.7273,72100.0
2015-03-09 15:10:00,56.17,56.18,56.14,56.15,75700.0,43.7351,43.7429,43.7117,43.7195,75700.0
2015-03-09 15:15:00,56.16,56.17,56.11,56.12,75500.0,43.7273,43.7351,43.6884,43.6962,75500.0
2015-03-09 15:20:00,56.12,56.17,56.12,56.15,106900.0,43.6962,43.7351,43.6962,43.7195,106900.0
2015-03-09 15:25:00,56.16,56.21,56.15,56.2,153700.0,43.7273,43.7662,43.7195,43.7585,153700.0
2015-03-09 15:30:00,56.2,56.22,56.16,56.18,102500.0,43.7585,43.774,43.7273,43.7429,102500.0
2015-03-09 15:35:00,56.18,56.18,56.11,56.13,75900.0,43.7429,43.7429,43.6884,43.704,75900.0
2015-03-09 15:40:00,56.13,56.14,56.11,56.14,118400.0,43.704,43.7117,43.6884,43.7117,118400.0
2015-03-09 15:45:00,56.14,56.14,56.11,56.12,123800.0,43.7117,43.7117,43.6884,43.6962,123800.0
2015-03-09 15:50:00,56.13,56.14,56.07,56.11,233700.0,43.704,43.7117,43.6572,43.6884,233700.0
2015-03-09 15:55:00,56.11,56.15,56.09,56.1,256400.0,43.6884,43.7195,43.6728,43.6806,256400.0
2015-03-10 09:30:00,55.43,55.43,55.12,55.2,268800.0,43.258,43.258,43.0161,43.0786,268800.0
2015-03-10 09:35:00,55.19,55.21,54.95,55.0,197500.0,43.0708,43.0864,42.8835,42.9225,197500.0
2015-03-10 09:40:00,55.0,55.02,54.8,54.83,167200.0,42.9225,42.9381,42.7664,42.7898,167200.0
2015-03-10 09:45:00,54.83,55.0,54.82,54.93,104100.0,42.7898,42.9225,42.782,42.8678,104100.0
2015-03-10 09:50:00,54.91,55.0,54.85,54.98,107000.0,42.8522,42.9225,42.8054,42.9069,107000.0
2015-03-10 09:55:00,54.98,54.99,54.86,54.94,157700.0,42.9069,42.9147,42.8132,42.8756,157700.0
2015-03-10 10:00:00,54.94,54.96,54.91,54.96,113800.0,42.8756,42.8913,42.8522,42.8913,113800.0
2015-03-10 10:05:00,54.95,54.96,54.88,54.96,154200.0,42.8835,42.8913,42.8288,42.8913,154200.0
2015-03-10 10:10:00,54.96,54.96,54.82,54.88,202400.0,42.8913,42.8913,42.782,42.8288,202400.0
2015-03-10 10:15:00,54.87,54.87,54.79,54.81,69700.0,42.821,42.821,42.7586,42.7742,69700.0
2015-03-10 10:20:00,54.81,54.82,54.73,54.74,135300.0,42.7742,42.782,42.7118,42.7196,135300.0
2015-03-10 10:25:00,54.74,54.79,54.7,54.79,67000.0,42.7196,42.7586,42.6884,42.7586,67000.0
2015-03-10 10:30:00,54.78,54.78,54.7,54.72,50600.0,42.7508,42.7508,42.6884,42.704,50600.0
2015-03-10 10:35:00,54.72,54.8,54.7,54.8,64100.0,42.704,42.7664,42.6884,42.7664,64100.0
2015-03-10 10:40:00,54.8,54.87,54.78,54.86,100600.0,42.7664,42.821,42.7508,42.8132,100600.0
2015-03-10 10:45:00,54.86,54.91,54.86,54.9,91600.0,42.8132,42.8522,42.8132,42.8444,91600.0
2015-03-10 10:50:00,54.91,54.96,54.9,54.95,71200.0,42.8522,42.8913,42.8444,42.8835,71200.0
2015-03-10 10:55:00,54.95,54.96,54.87,54.87,101100.0,42.8835,42.8913,42.821,42.821,101100.0
2015-03-10 11:00:00,54.88,55.01,54.86,54.99,155000.0,42.8288,42.9303,42.8132,42.9147,155000.0
2015-03-10 11:05:00,54.99,55.01,54.96,54.98,108600.0,42.9147,42.9303,42.8913,42.9069,108600.0
2015-03-10 11:10:00,54.99,55.01,54.94,55.01,83500.0,42.9147,42.9303,42.8756,42.9303,83500.0
2015-03-10 11:15:00,55.01,55.02,54.99,55.0,94000.0,42.9303,42.9381,42.9147,42.9225,94000.0
2015-03-10 11:20:00,55.0,55.07,54.99,55.01,97900.0,42.9225,42.9771,42.9147,42.9303,97900.0
2015-03-10 11:25:00,55.0,55.01,54.94,55.0,89900.0,42.9225,42.9303,42.8756,42.9225,89900.0
2015-03-10 11:30:00,54.99,55.0,54.96,54.99,104500.0,42.9147,42.9225,42.8913,42.9147,104500.0
2015-03-10 11:35:00,55.0,55.0,54.89,54.9,80900.0,42.9225,42.9225,42.8366,42.8444,80900.0
2015-03-10 11:40:00,54.9,54.94,54.86,54.89,44100.0,42.8444,42.8756,42.8132,42.8366,44100.0
2015-03-10 11:45:00,54.89,54.89,54.73,54.74,109500.0,42.8366,42.8366,42.7118,42.7196,109500.0
2015-03-10 11:50:00,54.73,54.78,54.72,54.77,96700.0,42.7118,42.7508,42.704,42.743,96700.0
2015-03-10 11:55:00,54.77,54.79,54.68,54.69,129200.0,42.743,42.7586,42.6727,42.6805,129200.0
2015-03-10 12:00:00,54.69,54.7,54.61,54.7,67000.0,42.6805,42.6884,42.6181,42.6884,67000.0
2015-03-10 12:05:00,54.7,54.77,54.68,54.77,2103200.0,42.6884,42.743,42.6727,42.743,2103200.0
2015-03-10 12:10:00,54.77,54.83,54.76,54.81,82000.0,42.743,42.7898,42.7352,42.7742,82000.0
2015-03-10 12:15:00,54.8,54.87,54.8,54.86,104900.0,42.7664,42.821,42.7664,42.8132,104900.0
2015-03-10 12:20:00,54.86,54.87,54.75,54.77,99900.0,42.8132,42.821,42.7274,42.743,99900.0
2015-03-10 12:25:00,54.77,54.82,54.75,54.77,56600.0,42.743,42.782,42.7274,42.743,56600.0
2015-03-10 12:30:00,54.77,54.81,54.73,54.79,178900.0,42.743,42.7742,42.7118,42.7586,178900.0
2015-03-10 12:35:00,54.79,54.82,54.76,54.82,114800.0,42.7586,42.782,42.7352,42.782,114800.0
2015-03-10 12:40:00,54.82,54.88,54.79,54.88,92000.0,42.782,42.8288,42.7586,42.8288,92000.0
2015-03-10 12:45:00,54.88,54.9,54.8,54.83,64400.0,42.8288,42.8444,42.7664,42.7898,64400.0
2015-03-10 12:50:00,54.83,54.84,54.8,54.8,97100.0,42.7898,42.7976,42.7664,42.7664,97100.0
2015-03-10 12:55:00,54.8,54.83,54.76,54.77,136700.0,42.7664,42.7898,42.7352,42.743,136700.0
2015-03-10 13:00:00,54.76,54.8,54.76,54.79,118100.0,42.7352,42.7664,42.7352,42.7586,118100.0
2015-03-10 13:05:00,54.78,54.8,54.75,54.77,135900.0,42.7508,42.7664,42.7274,42.743,135900.0
2015-03-10 13:10:00,54.77,54.86,54.76,54.83,69300.0,42.743,42.8132,42.7352,42.7898,69300.0
2015-03-10 13:15:00,54.83,54.88,54.8,54.88,60800.0,42.7898,42.8288,42.7664,42.8288,60800.0
2015-03-10 13:20:00,54.89,54.93,54.86,54.9,76300.0,42.8366,42.8678,42.8132,42.8444,76300.0
2015-03-10 13:25:00,54.9,54.91,54.87,54.88,92500.0,42.8444,42.8522,42.821,42.8288,92500.0
2015-03-10 13:30:00,54.88,54.9,54.86,54.88,65200.0,42.8288,42.8444,42.8132,42.8288,65200.0
2015-03-10 13:35:00,54.88,54.9,54.87,54.88,74300.0,42.8288,42.8444,42.821,42.8288,74300.0
2015-03-10 13:40:00,54.88,54.88,54.82,54.82,83800.0,42.8288,42.8288,42.782,42.782,83800.0
2015-03-10 13:45:00,54.82,54.85,54.81,54.83,106500.0,42.782,42.8054,42.7742,42.7898,106500.0
2015-03-10 13:50:00,54.82,54.85,54.8,54.84,151500.0,42.782,42.8054,42.7664,42.7976,151500.0
2015-03-10 13:55:00,54.84,54.85,54.8,54.83,40600.0,42.7976,42.8054,42.7664,42.7898,40600.0
2015-03-10 14:00:00,54.82,54.82,54.77,54.8,61600.0,42.782,42.782,42.743,42.7664,61600.0
2015-03-10 14:05:00,54.8,54.83,54.79,54.83,73000.0,42.7664,42.7898,42.7586,42.7898,73000.0
2015-03-10 14:10:00,54.82,54.84,54.74,54.75,219200.0,42.782,42.7976,42.7196,42.7274,219200.0
2015-03-10 14:15:00,54.75,54.76,54.69,54.69,94600.0,42.7274,42.7352,42.6805,42.6805,94600.0
2015-03-10 14:20:00,54.69,54.69,54.56,54.57,140900.0,42.6805,42.6805,42.5791,42.5869,140900.0
2015-03-10 14:25:00,54.57,54.62,54.56,54.57,95500.0,42.5869,42.6259,42.5791,42.5869,95500.0
2015-03-10 14:30:00,54.57,54.6,54.56,54.6,115300.0,42.5869,42.6103,42.5791,42.6103,115300.0
2015-03-10 14:35:00,54.6,54.62,54.58,54.61,75500.0,42.6103,42.6259,42.5947,42.6181,75500.0
2015-03-10 14:40:00,54.61,54.62,54.57,54.57,86000.0,42.6181,42.6259,42.5869,42.5869,86000.0
2015-03-10 14:45:00,54.58,54.65,54.57,54.59,115200.0,42.5947,42.6493,42.5869,42.6025,115200.0
2015-03-10 14:50:00,54.59,54.6,54.56,54.6,110900.0,42.6025,42.6103,42.5791,42.6103,110900.0
2015-03-10 14:55:00,54.6,54.6,54.54,54.57,125500.0,42.6103,42.6103,42.5635,42.5869,125500.0
2015-03-10 15:00:00,54.57,54.61,54.54,54.57,51100.0,42.5869,42.6181,42.5635,42.5869,51100.0
2015-03-10 15:05:00,54.57,54.61,54.56,54.59,78700.0,42.5869,42.6181,42.5791,42.6025,78700.0
2015-03-10 15:10:00,54.59,54.63,54.56,54.61,154500.0,42.6025,42.6337,42.5791,42.6181,154500.0
2015-03-10 15:15:00,54.61,54.69,54.59,54.68,151700.0,42.6181,42.6805,42.6025,42.6727,151700.0
2015-03-10 15:20:00,54.69,54.73,54.68,54.72,165900.0,42.6805,42.7118,42.6727,42.704,165900.0
2015-03-10 15:25:00,54.72,54.72,54.56,54.58,185700.0,42.704,42.704,42.5791,42.5947,185700.0
2015-03-10 15:30:00,54.58,54.6,54.53,54.57,164600.0,42.5947,42.6103,42.5557,42.5869,164600.0
2015-03-10 15:35:00,54.57,54.63,54.56,54.63,112300.0,42.5869,42.6337,42.5791,42.6337,112300.0
2015-03-10 15:40:00,54.63,54.68,54.58,54.59,218200.0,42.6337,42.6727,42.5947,42.6025,218200.0
2015-03-10 15:45:00,54.6,54.71,54.58,54.7,370100.0,42.6103,42.6962,42.5947,42.6884,370100.0
2015-03-10 15:50:00,54.71,54.73,54.69,54.71,443500.0,42.6962,42.7118,42.6805,42.6962,443500.0
2015-03-10 15:55:00,54.71,54.71,54.41,54.46,824600.0,42.6962,42.6962,42.462,42.5011,824600.0
2015-03-11 09:30:00,54.4,54.72,54.39,54.67,159000.0,42.4542,42.704,42.4464,42.6649,159000.0
2015-03-11 09:35:00,54.67,54.7,54.44,54.55,86700.0,42.6649,42.6884,42.4854,42.5713,86700.0
2015-03-11 09:40:00,54.55,54.72,54.5,54.65,97300.0,42.5713,42.704,42.5323,42.6493,97300.0
2015-03-11 09:45:00,54.65,54.65,54.53,54.56,71500.0,42.6493,42.6493,42.5557,42.5791,71500.0
2015-03-11 09:50:00,54.56,54.59,54.34,54.4,102800.0,42.5791,42.6025,42.4074,42.4542,102800.0
2015-03-11 09:55:00,54.4,54.43,54.36,54.41,59800.0,42.4542,42.4776,42.423,42.462,59800.0
2015-03-11 10:00:00,54.4,54.44,54.36,54.43,98900.0,42.4542,42.4854,42.423,42.4776,98900.0
2015-03-11 10:05:00,54.44,54.47,54.4,54.41,96400.0,42.4854,42.5089,42.4542,42.462,96400.0
2015-03-11 10:10:00,54.42,54.46,54.35,54.36,53300.0,42.4698,42.5011,42.4152,42.423,53300.0
2015-03-11 10:15:00,54.37,54.44,54.33,54.43,206800.0,42.4308,42.4854,42.3996,42.4776,206800.0
2015-03-11 10:20:00,54.43,54.51,54.43,54.51,134600.0,42.4776,42.5401,42.4776,42.5401,134600.0
2015-03-11 10:25:00,54.51,54.54,54.47,54.54,102000.0,42.5401,42.5635,42.5089,42.5635,102000.0
2015-03-11 10:30:00,54.53,54.6,54.5,54.5,102100.0,42.5557,42.6103,42.5323,42.5323,102100.0
2015-03-11 10:35:00,54.5,54.52,54.43,54.45,70000.0,42.5323,42.5479,42.4776,42.4932,70000.0
2015-03-11 10:40:00,54.44,54.46,54.33,54.35,55700.0,42.4854,42.5011,42.3996,42.4152,55700.0
2015-03-11 10:45:00,54.35,54.51,54.34,54.51,64400.0,42.4152,42.5401,42.4074,42.5401,64400.0
2015-03-11 10:50:00,54.52,54.62,54.48,54.62,107800.0,42.5479,42.6259,42.5167,42.6259,107800.0
2015-03-11 10:55:00,54.62,54.63,54.58,54.59,54900.0,42.6259,42.6337,42.5947,42.6025,54900.0
2015-03-11 11:00:00,54.59,54.64,54.59,54.62,46400.0,42.6025,42.6415,42.6025,42.6259,46400.0
2015-03-11 11:05:00,54.61,54.67,54.59,54.65,242900.0,42.6181,42.6649,42.6025,42.6493,242900.0
2015-03-11 11:10:00,54.66,54.78,54.65,54.78,177400.0,42.6571,42.7508,42.6493,42.7508,177400.0
2015-03-11 11:15:00,54.77,54.81,54.75,54.75,70600.0,42.743,42.7742,42.7274,42.7274,70600.0
2015-03-11 11:20:00,54.76,54.78,54.69,54.72,89900.0,42.7352,42.7508,42.6805,42.704,89900.0
2015-03-11 11:25:00,54.72,54.81,54.71,54.8,79300.0,42.704,42.7742,42.6962,42.7664,79300.0
2015-03-11 11:30:00,54.8,54.88,54.78,54.86,76800.0,42.7664,42.8288,42.7508,42.8132,76800.0
2015-03-11 11:35:00,54.86,54.86,54.79,54.82,44800.0,42.8132,42.8132,42.7586,42.782,44800.0
2015-03-11 11:40:00,54.81,54.84,54.77,54.78,46400.0,42.7742,42.7976,42.743,42.7508,46400.0
2015-03-11 11:45:00,54.78,54.79,54.74,54.78,51600.0,42.7508,42.7586,42.7196,42.7508,51600.0
2015-03-11 11:50:00,54.78,54.78,54.69,54.73,64400.0,42.7508,42.7508,42.6805,42.7118,64400.0
2015-03-11 11:55:00,54.72,54.74,54.7,54.71,40300.0,42.704,42.7196,42.6884,42.6962,40300.0
2015-03-11 12:00:00,54.71,54.82,54.69,54.8,110500.0,42.6962,42.782,42.6805,42.7664,110500.0
2015-03-11 12:05:00,54.8,54.83,54.78,54.83,51600.0,42.7664,42.7898,42.7508,42.7898,51600.0
2015-03-11 12:10:00,54.83,54.95,54.83,54.95,53600.0,42.7898,42.8835,42.7898,42.8835,53600.0
2015-03-11 12:15:00,54.95,55.02,54.94,54.97,80100.0,42.8835,42.9381,42.8756,42.8991,80100.0
2015-03-11 12:20:00,54.97,54.98,54.9,54.91,36100.0,42.8991,42.9069,42.8444,42.8522,36100.0
2015-03-11 12:25:00,54.91,54.94,54.85,54.88,56900.0,42.8522,42.8756,42.8054,42.8288,56900.0
2015-03-11 12:30:00,54.87,54.9,54.85,54.89,34200.0,42.821,42.8444,42.8054,42.8366,34200.0
2015-03-11 12:35:00,54.9,54.98,54.88,54.98,40300.0,42.8444,42.9069,42.8288,42.9069,40300.0
2015-03-11 12:40:00,54.98,55.0,54.94,54.99,41300.0,42.9069,42.9225,42.8756,42.9147,41300.0
2015-03-11 12:45:00,54.98,55.0,54.94,54.96,40900.0,42.9069,42.9225,42.8756,42.8913,40900.0
2015-03-11 12:50:00,54.97,55.01,54.95,54.99,31000.0,42.8991,42.9303,42.8835,42.9147,31000.0
2015-03-11 12:55:00,54.99,55.04,54.96,55.03,69700.0,42.9147,42.9537,42.8913,42.9459,69700.0
2015-03-11 13:00:00,55.02,55.02,54.94,54.97,27300.0,42.9381,42.9381,42.8756,42.8991,27300.0
2015-03-11 13:05:00,54.97,55.01,54.96,55.0,31100.0,42.8991,42.9303,42.8913,42.9225,31100.0
2015-03-11 13:10:00,55.0,55.02,54.97,55.0,32900.0,42.9225,42.9381,42.8991,42.9225,32900.0
2015-03-11 13:15:00,55.0,55.0,54.93,54.94,41700.0,42.9225,42.9225,42.8678,42.8756,41700.0
2015-03-11 13:20:00,54.94,55.0,54.92,54.96,43600.0,42.8756,42.9225,42.86,42.8913,43600.0
2015-03-11 13:25:00,54.95,54.97,54.91,54.94,72800.0,42.8835,42.8991,42.8522,42.8756,72800.0
2015-03-11 13:30:00,54.94,54.95,54.82,54.84,67100.0,42.8756,42.8835,42.782,42.7976,67100.0
2015-03-11 13:35:00,54.84,54.87,54.79,54.87,25000.0,42.7976,42.821,42.7586,42.821,25000.0
2015-03-11 13:40:00,54.88,54.88,54.77,54.81,66300.0,42.8288,42.8288,42.743,42.7742,66300.0
2015-03-11 13:45:00,54.81,54.83,54.7,54.71,59300.0,42.7742,42.7898,42.6884,42.6962,59300.0
2015-03-11 13:50:00,54.7,54.81,54.69,54.81,70800.0,42.6884,42.7742,42.6805,42.7742,70800.0
2015-03-11 13:55:00,54.81,54.86,54.78,54.85,39800.0,42.7742,42.8132,42.7508,42.8054,39800.0
2015-03-11 14:00:00,54.85,54.89,54.81,54.88,27500.0,42.8054,42.8366,42.7742,42.8288,27500.0
2015-03-11 14:05:00,54.88,54.91,54.86,54.9,39400.0,42.8288,42.8522,42.8132,42.8444,39400.0
2015-03-11 14:10:00,54.9,54.9,54.83,54.85,42600.0,42.8444,42.8444,42.7898,42.8054,42600.0
2015-03-11 14:15:00,54.85,54.94,54.83,54.93,38400.0,42.8054,42.8756,42.7898,42.8678,38400.0
2015-03-11 14:20:00,54.94,54.96,54.87,54.92,56500.0,42.8756,42.8913,42.821,42.86,56500.0
2015-03-11 14:25:00,54.91,54.94,54.88,54.9,62200.0,42.8522,42.8756,42.8288,42.8444,62200.0
2015-03-11 14:30:00,54.89,54.92,54.87,54.91,31700.0,42.8366,42.86,42.821,42.8522,31700.0
2015-03-11 14:35:00,54.91,54.98,54.89,54.97,65600.0,42.8522,42.9069,42.8366,42.8991,65600.0
2015-03-11 14:40:00,54.97,54.97,54.88,54.9,82300.0,42.8991,42.8991,42.8288,42.8444,82300.0
2015-03-11 14:45:00,54.9,54.96,54.89,54.95,46800.0,42.8444,42.8913,42.8366,42.8835,46800.0
2015-03-11 14:50:00,54.95,54.97,54.92,54.95,54200.0,42.8835,42.8991,42.86,42.8835,54200.0
2015-03-11 14:55:00,54.95,54.97,54.94,54.96,67000.0,42.8835,42.8991,42.8756,42.8913,67000.0
2015-03-11 15:00:00,54.95,54.96,54.92,54.92,34200.0,42.8835,42.8913,42.86,42.86,34200.0
2015-03-11 15:05:00,54.92,54.93,54.85,54.85,39900.0,42.86,42.8678,42.8054,42.8054,39900.0
2015-03-11 15:10:00,54.85,54.86,54.78,54.79,94300.0,42.8054,42.8132,42.7508,42.7586,94300.0
2015-03-11 15:15:00,54.79,54.85,54.78,54.84,61800.0,42.7586,42.8054,42.7508,42.7976,61800.0
2015-03-11 15:20:00,54.85,54.85,54.78,54.8,67400.0,42.8054,42.8054,42.7508,42.7664,67400.0
2015-03-11 15:25:00,54.8,54.85,54.76,54.76,71300.0,42.7664,42.8054,42.7352,42.7352,71300.0
2015-03-11 15:30:00,54.77,54.77,54.67,54.71,82600.0,42.743,42.743,42.6649,42.6962,82600.0
2015-03-11 15:35:00,54.7,54.74,54.69,54.73,64200.0,42.6884,42.7196,42.6805,42.7118,64200.0
2015-03-11 15:40:00,54.73,54.8,54.7,54.8,90900.0,42.7118,42.7664,42.6884,42.7664,90900.0
2015-03-11 15:45:00,54.8,54.8,54.71,54.73,136200.0,42.7664,42.7664,42.6962,42.7118,136200.0
2015-03-11 15:50:00,54.73,54.78,54.72,54.76,162600.0,42.7118,42.7508,42.704,42.7352,162600.0
2015-03-11 15:55:00,54.75,54.79,54.72,54.72,266500.0,42.7274,42.7586,42.704,42.704,266500.0
2015-03-12 09:30:00,54.98,55.24,54.89,55.2,167700.0,42.9069,43.1098,42.8366,43.0786,167700.0
2015-03-12 09:35:00,55.2,55.28,55.14,55.2,63700.0,43.0786,43.141,43.0317,43.0786,63700.0
2015-03-12 09:40:00,55.2,55.46,55.18,55.42,89300.0,43.0786,43.2815,43.0629,43.2502,89300.0
2015-03-12 09:45:00,55.41,55.41,55.25,55.32,39300.0,43.2424,43.2424,43.1176,43.1722,39300.0
2015-03-12 09:50:00,55.32,55.34,55.17,55.24,39700.0,43.1722,43.1878,43.0551,43.1098,39700.0
2015-03-12 09:55:00,55.23,55.29,55.18,55.19,59800.0,43.102,43.1488,43.0629,43.0708,59800.0
2015-03-12 10:00:00,55.2,55.29,55.17,55.2,74900.0,43.0786,43.1488,43.0551,43.0786,74900.0
2015-03-12 10:05:00,55.2,55.2,55.07,55.14,72800.0,43.0786,43.0786,42.9771,43.0317,72800.0
2015-03-12 10:10:00,55.14,55.28,55.1,55.28,90200.0,43.0317,43.141,43.0005,43.141,90200.0
2015-03-12 10:15:00,55.28,55.29,55.15,55.16,51900.0,43.141,43.1488,43.0395,43.0473,51900.0
2015-03-12 10:20:00,55.17,55.28,55.17,55.25,32700.0,43.0551,43.141,43.0551,43.1176,32700.0
2015-03-12 10:25:00,55.25,55.28,55.18,55.27,58500.0,43.1176,43.141,43.0629,43.1332,58500.0
2015-03-12 10:30:00,55.27,55.33,55.26,55.29,52500.0,43.1332,43.18,43.1254,43.1488,52500.0
2015-03-12 10:35:00,55.28,55.29,55.25,55.26,73000.0,43.141,43.1488,43.1176,43.1254,73000.0
2015-03-12 10:40:00,55.26,55.31,55.16,55.19,53900.0,43.1254,43.1644,43.0473,43.0708,53900.0
2015-03-12 10:45:00,55.19,55.19,55.13,55.15,38900.0,43.0708,43.0708,43.0239,43.0395,38900.0
2015-03-12 10:50:00,55.15,55.2,55.14,55.15,20400.0,43.0395,43.0786,43.0317,43.0395,20400.0
2015-03-12 10:55:00,55.15,55.25,55.14,55.18,49900.0,43.0395,43.1176,43.0317,43.0629,49900.0
2015-03-12 11:00:00,55.18,55.21,55.14,55.14,24700.0,43.0629,43.0864,43.0317,43.0317,24700.0
2015-03-12 11:05:00,55.14,55.18,55.13,55.17,26400.0,43.0317,43.0629,43.0239,43.0551,26400.0
2015-03-12 11:10:00,55.16,55.26,55.16,55.26,49000.0,43.0473,43.1254,43.0473,43.1254,49000.0
2015-03-12 11:15:00,55.25,55.33,55.25,55.31,36100.0,43.1176,43.18,43.1176,43.1644,36100.0
2015-03-12 11:20:00,55.3,55.34,55.29,55.32,33800.0,43.1566,43.1878,43.1488,43.1722,33800.0
2015-03-12 11:25:00,55.32,55.38,55.32,55.36,74100.0,43.1722,43.219,43.1722,43.2034,74100.0
2015-03-12 11:30:00,55.37,55.41,55.36,55.41,73300.0,43.2112,43.2424,43.2034,43.2424,73300.0
2015-03-12 11:35:00,55.41,55.41,55.34,55.35,65500.0,43.2424,43.2424,43.1878,43.1956,65500.0
2015-03-12 11:40:00,55.35,55.35,55.29,55.3,32900.0,43.1956,43.1956,43.1488,43.1566,32900.0
2015-03-12 11:45:00,55.31,55.33,55.24,55.25,39700.0,43.1644,43.18,43.1098,43.1176,39700.0
2015-03-12 11:50:00,55.24,55.29,55.24,55.26,29400.0,43.1098,43.1488,43.1098,43.1254,29400.0
2015-03-12 11:55:00,55.25,55.27,55.21,55.23,32700.0,43.1176,43.1332,43.0864,43.102,32700.0
2015-03-12 12:00:00,55.23,55.24,55.21,55.22,35100.0,43.102,43.1098,43.0864,43.0942,35100.0
2015-03-12 12:05:00,55.21,55.22,55.14,55.14,28700.0,43.0864,43.0942,43.0317,43.0317,28700.0
2015-03-12 12:10:00,55.14,55.15,55.1,55.12,66900.0,43.0317,43.0395,43.0005,43.0161,66900.0
2015-03-12 12:15:00,55.12,55.19,55.11,55.16,56000.0,43.0161,43.0708,43.0083,43.0473,56000.0
2015-03-12 12:20:00,55.16,55.19,55.16,55.18,48600.0,43.0473,43.0708,43.0473,43.0629,48600.0
2015-03-12 12:25:00,55.19,55.2,55.17,55.18,43600.0,43.0708,43.0786,43.0551,43.0629,43600.0
2015-03-12 12:30:00,55.19,55.23,55.18,55.23,82200.0,43.0708,43.102,43.0629,43.102,82200.0
2015-03-12 12:35:00,55.23,55.25,55.22,55.25,34300.0,43.102,43.1176,43.0942,43.1176,34300.0
2015-03-12 12:40:00,55.25,55.25,55.18,55.18,34000.0,43.1176,43.1176,43.0629,43.0629,34000.0
2015-03-12 12:45:00,55.18,55.21,55.18,55.19,33100.0,43.0629,43.0864,43.0629,43.0708,33100.0
2015-03-12 12:50:00,55.19,55.25,55.18,55.25,23700.0,43.0708,43.1176,43.0629,43.1176,23700.0
2015-03-12 12:55:00,55.24,55.25,55.21,55.25,25200.0,43.1098,43.1176,43.0864,43.1176,25200.0
2015-03-12 13:00:00,55.24,55.27,55.23,55.26,30000.0,43.1098,43.1332,43.102,43.1254,30000.0
2015-03-12 13:05:00,55.27,55.32,55.27,55.31,18500.0,43.1332,43.1722,43.1332,43.1644,18500.0
2015-03-12 13:10:00,55.31,55.31,55.27,55.27,31700.0,43.1644,43.1644,43.1332,43.1332,31700.0
2015-03-12 13:15:00,55.28,55.36,55.28,55.35,46300.0,43.141,43.2034,43.141,43.1956,46300.0
2015-03-12 13:20:00,55.35,55.37,55.32,55.33,27700.0,43.1956,43.2112,43.1722,43.18,27700.0
2015-03-12 13:25:00,55.33,55.35,55.27,55.29,45500.0,43.18,43.1956,43.1332,43.1488,45500.0
2015-03-12 13:30:00,55.29,55.29,55.24,55.26,41300.0,43.1488,43.1488,43.1098,43.1254,41300.0
2015-03-12 13:35:00,55.27,55.29,55.24,55.25,47200.0,43.1332,43.1488,43.1098,43.1176,47200.0
2015-03-12 13:40:00,55.24,55.26,55.22,55.25,36500.0,43.1098,43.1254,43.0942,43.1176,36500.0
2015-03-12 13:45:00,55.26,55.26,55.23,55.24,24400.0,43.1254,43.1254,43.102,43.1098,24400.0
2015-03-12 13:50:00,55.23,55.27,55.23,55.26,32100.0,43.102,43.1332,43.102,43.1254,32100.0
2015-03-12 13:55:00,55.25,55.28,55.2,55.23,28500.0,43.1176,43.141,43.0786,43.102,28500.0
2015-03-12 14:00:00,55.23,55.26,55.19,55.19,67000.0,43.102,43.1254,43.0708,43.0708,67000.0
2015-03-12 14:05:00,55.19,55.23,55.18,55.23,35700.0,43.0708,43.102,43.0629,43.102,35700.0
2015-03-12 14:10:00,55.22,55.27,55.22,55.25,25100.0,43.0942,43.1332,43.0942,43.1176,25100.0
2015-03-12 14:15:00,55.25,55.28,55.24,55.27,44100.0,43.1176,43.141,43.1098,43.1332,44100.0
2015-03-12 14:20:00,55.26,55.27,55.23,55.23,14600.0,43.1254,43.1332,43.102,43.102,14600.0
2015-03-12 14:25:00,55.23,55.26,55.23,55.26,38400.0,43.102,43.1254,43.102,43.1254,38400.0
2015-03-12 14:30:00,55.26,55.27,55.24,55.26,31900.0,43.1254,43.1332,43.1098,43.1254,31900.0
2015-03-12 14:35:00,55.27,55.32,55.25,55.31,60500.0,43.1332,43.1722,43.1176,43.1644,60500.0
2015-03-12 14:40:00,55.31,55.35,55.3,55.34,53000.0,43.1644,43.1956,43.1566,43.1878,53000.0
2015-03-12 14:45:00,55.35,55.4,55.34,55.37,30500.0,43.1956,43.2346,43.1878,43.2112,30500.0
2015-03-12 14:50:00,55.37,55.38,55.33,55.36,39000.0,43.2112,43.219,43.18,43.2034,39000.0
2015-03-12 14:55:00,55.36,55.47,55.35,55.46,56900.0,43.2034,43.2893,43.1956,43.2815,56900.0
2015-03-12 15:00:00,55.47,55.53,55.46,55.53,69400.0,43.2893,43.3361,43.2815,43.3361,69400.0
2015-03-12 15:05:00,55.54,55.55,55.51,55.54,61900.0,43.3439,43.3517,43.3205,43.3439,61900.0
2015-03-12 15:10:00,55.54,55.59,55.53,55.56,58900.0,43.3439,43.3829,43.3361,43.3595,58900.0
2015-03-12 15:15:00,55.56,55.56,55.5,55.53,45800.0,43.3595,43.3595,43.3127,43.3361,45800.0
2015-03-12 15:20:00,55.52,55.57,55.52,55.56,63300.0,43.3283,43.3673,43.3283,43.3595,63300.0
2015-03-12 15:25:00,55.55,55.58,55.54,55.58,102700.0,43.3517,43.3751,43.3439,43.3751,102700.0
2015-03-12 15:30:00,55.58,55.58,55.49,55.49,97200.0,43.3751,43.3751,43.3049,43.3049,97200.0
2015-03-12 15:35:00,55.49,55.55,55.49,55.55,122300.0,43.3049,43.3517,43.3049,43.3517,122300.0
2015-03-12 15:40:00,55.55,55.59,55.52,55.59,104700.0,43.3517,43.3829,43.3283,43.3829,104700.0
2015-03-12 15:45:00,55.59,55.65,55.58,55.64,235400.0,43.3829,43.4297,43.3751,43.4219,235400.0
2015-03-12 15:50:00,55.64,55.66,55.63,55.65,202600.0,43.4219,43.4375,43.4141,43.4297,202600.0
2015-03-12 15:55:00,55.64,55.66,55.6,55.6,406100.0,43.4219,43.4375,43.3907,43.3907,406100.0
2015-03-13 09:30:00,55.52,55.59,55.19,55.56,116900.0,43.3283,43.3829,43.0708,43.3595,116900.0
2015-03-13 09:35:00,55.59,55.6,55.45,55.49,44800.0,43.3829,43.3907,43.2737,43.3049,44800.0
2015-03-13 09:40:00,55.49,55.5,55.31,55.48,102600.0,43.3049,43.3127,43.1644,43.2971,102600.0
2015-03-13 09:45:00,55.48,55.6,55.42,55.59,50400.0,43.2971,43.3907,43.2502,43.3829,50400.0
2015-03-13 09:50:00,55.6,55.6,55.52,55.53,53600.0,43.3907,43.3907,43.3283,43.3361,53600.0
2015-03-13 09:55:00,55.52,55.52,55.37,55.39,47200.0,43.3283,43.3283,43.2112,43.2268,47200.0
2015-03-13 10:00:00,55.38,55.5,55.38,55.4,53500.0,43.219,43.3127,43.219,43.2346,53500.0
2015-03-13 10:05:00,55.4,55.4,55.27,55.27,50800.0,43.2346,43.2346,43.1332,43.1332,50800.0
2015-03-13 10:10:00,55.27,55.38,55.25,55.35,39000.0,43.1332,43.219,43.1176,43.1956,39000.0
2015-03-13 10:15:00,55.35,55.42,55.33,55.39,36100.0,43.1956,43.2502,43.18,43.2268,36100.0
2015-03-13 10:20:00,55.39,55.42,55.31,55.31,38500.0,43.2268,43.2502,43.1644,43.1644,38500.0
2015-03-13 10:25:00,55.31,55.31,55.17,55.21,103600.0,43.1644,43.1644,43.0551,43.0864,103600.0
2015-03-13 10:30:00,55.21,55.27,55.2,55.27,93300.0,43.0864,43.1332,43.0786,43.1332,93300.0
2015-03-13 10:35:00,55.27,55.32,55.23,55.31,40400.0,43.1332,43.1722,43.102,43.1644,40400.0
2015-03-13 10:40:00,55.31,55.37,55.29,55.31,42300.0,43.1644,43.2112,43.1488,43.1644,42300.0
2015-03-13 10:45:00,55.31,55.32,55.23,55.26,37800.0,43.1644,43.1722,43.102,43.1254,37800.0
2015-03-13 10:50:00,55.25,55.25,55.14,55.14,67800.0,43.1176,43.1176,43.0317,43.0317,67800.0
2015-03-13 10:55:00,55.13,55.16,55.02,55.03,57700.0,43.0239,43.0473,42.9381,42.9459,57700.0
2015-03-13 11:00:00,55.02,55.07,54.97,55.02,69600.0,42.9381,42.9771,42.8991,42.9381,69600.0
2015-03-13 11:05:00,55.02,55.02,54.94,54.98,105800.0,42.9381,42.9381,42.8756,42.9069,105800.0
2015-03-13 11:10:00,54.99,55.16,54.97,55.15,129000.0,42.9147,43.0473,42.8991,43.0395,129000.0
2015-03-13 11:15:00,55.14,55.19,55.05,55.05,45300.0,43.0317,43.0708,42.9615,42.9615,45300.0
2015-03-13 11:20:00,55.05,55.05,54.94,54.96,54400.0,42.9615,42.9615,42.8756,42.8913,54400.0
2015-03-13 11:25:00,54.95,55.03,54.93,54.98,201400.0,42.8835,42.9459,42.8678,42.9069,201400.0
2015-03-13 11:30:00,54.98,55.02,54.94,54.97,91700.0,42.9069,42.9381,42.8756,42.8991,91700.0
2015-03-13 11:35:00,54.98,54.99,54.93,54.96,45400.0,42.9069,42.9147,42.8678,42.8913,45400.0
2015-03-13 11:40:00,54.96,54.98,54.92,54.95,81700.0,42.8913,42.9069,42.86,42.8835,81700.0
2015-03-13 11:45:00,54.94,54.95,54.8,54.88,138000.0,42.8756,42.8835,42.7664,42.8288,138000.0
2015-03-13 11:50:00,54.88,54.95,54.86,54.94,87300.0,42.8288,42.8835,42.8132,42.8756,87300.0
2015-03-13 11:55:00,54.95,55.01,54.92,55.0,74600.0,42.8835,42.9303,42.86,42.9225,74600.0
2015-03-13 12:00:00,54.99,55.01,54.91,54.95,67500.0,42.9147,42.9303,42.8522,42.8835,67500.0
2015-03-13 12:05:00,54.96,55.02,54.95,55.01,48900.0,42.8913,42.9381,42.8835,42.9303,48900.0
2015-03-13 12:10:00,55.01,55.03,54.97,55.0,28000.0,42.9303,42.9459,42.8991,42.9225,28000.0
2015-03-13 12:15:00,55.0,55.0,54.94,54.96,27000.0,42.9225,42.9225,42.8756,42.8913,27000.0
2015-03-13 12:20:00,54.97,55.02,54.94,55.01,67200.0,42.8991,42.9381,42.8756,42.9303,67200.0
2015-03-13 12:25:00,55.01,55.06,55.0,55.03,44200.0,42.9303,42.9693,42.9225,42.9459,44200.0
2015-03-13 12:30:00,55.03,55.12,55.02,55.12,53900.0,42.9459,43.0161,42.9381,43.0161,53900.0
2015-03-13 12:35:00,55.12,55.2,55.12,55.15,60500.0,43.0161,43.0786,43.0161,43.0395,60500.0
2015-03-13 12:40:00,55.16,55.16,55.1,55.11,64400.0,43.0473,43.0473,43.0005,43.0083,64400.0
2015-03-13 12:45:00,55.1,55.1,55.05,55.08,49600.0,43.0005,43.0005,42.9615,42.9849,49600.0
2015-03-13 12:50:00,55.08,55.11,55.04,55.1,41000.0,42.9849,43.0083,42.9537,43.0005,41000.0
2015-03-13 12:55:00,55.11,55.17,55.08,55.15,25100.0,43.0083,43.0551,42.9849,43.0395,25100.0
2015-03-13 13:00:00,55.14,55.15,55.06,55.09,24800.0,43.0317,43.0395,42.9693,42.9927,24800.0
2015-03-13 13:05:00,55.1,55.15,55.07,55.08,21600.0,43.0005,43.0395,42.9771,42.9849,21600.0
2015-03-13 13:10:00,55.08,55.09,55.05,55.07,34400.0,42.9849,42.9927,42.9615,42.9771,34400.0
2015-03-13 13:15:00,55.07,55.07,55.02,55.07,44000.0,42.9771,42.9771,42.9381,42.9771,44000.0
2015-03-13 13:20:00,55.07,55.09,55.04,55.06,63200.0,42.9771,42.9927,42.9537,42.9693,63200.0
2015-03-13 13:25:00,55.05,55.06,54.94,54.95,51200.0,42.9615,42.9693,42.8756,42.8835,51200.0
2015-03-13 13:30:00,54.95,54.98,54.94,54.94,45200.0,42.8835,42.9069,42.8756,42.8756,45200.0
2015-03-13 13:35:00,54.94,55.01,54.93,55.01,57600.0,42.8756,42.9303,42.8678,42.9303,57600.0
2015-03-13 13:40:00,55.01,55.04,54.98,55.0,26200.0,42.9303,42.9537,42.9069,42.9225,26200.0
2015-03-13 13:45:00,55.0,55.03,54.98,55.01,19200.0,42.9225,42.9459,42.9069,42.9303,19200.0
2015-03-13 13:50:00,55.0,55.03,55.0,55.02,53800.0,42.9225,42.9459,42.9225,42.9381,53800.0
2015-03-13 13:55:00,55.02,55.12,55.02,55.07,200700.0,42.9381,43.0161,42.9381,42.9771,200700.0
2015-03-13 14:00:00,55.05,55.13,55.03,55.08,82200.0,42.9615,43.0239,42.9459,42.9849,82200.0
2015-03-13 14:05:00,55.08,55.11,55.01,55.01,30900.0,42.9849,43.0083,42.9303,42.9303,30900.0
2015-03-13 14:10:00,55.01,55.01,54.93,54.96,38100.0,42.9303,42.9303,42.8678,42.8913,38100.0
2015-03-13 14:15:00,54.96,55.0,54.94,55.0,32500.0,42.8913,42.9225,42.8756,42.9225,32500.0
2015-03-13 14:20:00,55.0,55.0,54.93,54.96,27400.0,42.9225,42.9225,42.8678,42.8913,27400.0
2015-03-13 14:25:00,54.96,55.06,54.96,55.05,41800.0,42.8913,42.9693,42.8913,42.9615,41800.0
2015-03-13 14:30:00,55.06,55.09,55.03,55.09,28900.0,42.9693,42.9927,42.9459,42.9927,28900.0
2015-03-13 14:35:00,55.09,55.12,55.02,55.02,77000.0,42.9927,43.0161,42.9381,42.9381,77000.0
2015-03-13 14:40:00,55.01,55.02,54.99,55.01,57200.0,42.9303,42.9381,42.9147,42.9303,57200.0
2015-03-13 14:45:00,55.01,55.07,55.0,55.02,53100.0,42.9303,42.9771,42.9225,42.9381,53100.0
2015-03-13 14:50:00,55.02,55.07,55.01,55.01,30000.0,42.9381,42.9771,42.9303,42.9303,30000.0
2015-03-13 14:55:00,55.01,55.1,55.0,55.08,39000.0,42.9303,43.0005,42.9225,42.9849,39000.0
2015-03-13 15:00:00,55.09,55.13,55.06,55.08,62700.0,42.9927,43.0239,42.9693,42.9849,62700.0
2015-03-13 15:05:00,55.08,55.11,55.06,55.08,60300.0,42.9849,43.0083,42.9693,42.9849,60300.0
2015-03-13 15:10:00,55.08,55.12,55.06,55.08,39900.0,42.9849,43.0161,42.9693,42.9849,39900.0
2015-03-13 15:15:00,55.09,55.19,55.09,55.12,38600.0,42.9927,43.0708,42.9927,43.0161,38600.0
2015-03-13 15:20:00,55.13,55.17,55.1,55.15,58500.0,43.0239,43.0551,43.0005,43.0395,58500.0
2015-03-13 15:25:00,55.15,55.26,55.13,55.25,147000.0,43.0395,43.1254,43.0239,43.1176,147000.0
2015-03-13 15:30:00,55.25,55.25,55.19,55.2,117800.0,43.1176,43.1176,43.0708,43.0786,117800.0
2015-03-13 15:35:00,55.2,55.24,55.18,55.23,98100.0,43.0786,43.1098,43.0629,43.102,98100.0
2015-03-13 15:40:00,55.23,55.34,55.22,55.26,168600.0,43.102,43.1878,43.0942,43.1254,168600.0
2015-03-13 15:45:00,55.26,55.33,55.25,55.32,162200.0,43.1254,43.18,43.1176,43.1722,162200.0
2015-03-13 15:50:00,55.31,55.4,55.31,55.39,149300.0,43.1644,43.2346,43.1644,43.2268,149300.0
2015-03-13 15:55:00,55.39,55.4,55.3,55.3,292000.0,43.2268,43.2346,43.1566,43.1566,292000.0
2015-03-16 09:30:00,55.63,55.79,55.54,55.7,115100.0,43.4141,43.539,43.3439,43.4688,115100.0
2015-03-16 09:35:00,55.7,55.76,55.5,55.54,82700.0,43.4688,43.5156,43.3127,43.3439,82700.0
2015-03-16 09:40:00,55.54,55.64,55.52,55.61,57600.0,43.3439,43.4219,43.3283,43.3985,57600.0
2015-03-16 09:45:00,55.61,55.73,55.59,55.68,75900.0,43.3985,43.4922,43.3829,43.4532,75900.0
2015-03-16 09:50:00,55.69,55.86,55.69,55.81,87100.0,43.461,43.5936,43.461,43.5546,87100.0
2015-03-16 09:55:00,55.81,55.86,55.79,55.85,33200.0,43.5546,43.5936,43.539,43.5858,33200.0
2015-03-16 10:00:00,55.85,55.91,55.84,55.84,51700.0,43.5858,43.6326,43.578,43.578,51700.0
2015-03-16 10:05:00,55.84,55.89,55.82,55.83,42700.0,43.578,43.617,43.5624,43.5702,42700.0
2015-03-16 10:10:00,55.84,55.84,55.77,55.8,50600.0,43.578,43.578,43.5234,43.5468,50600.0
2015-03-16 10:15:00,55.8,55.9,55.79,55.88,41100.0,43.5468,43.6248,43.539,43.6092,41100.0
2015-03-16 10:20:00,55.88,55.89,55.8,55.8,35400.0,43.6092,43.617,43.5468,43.5468,35400.0
2015-03-16 10:25:00,55.8,55.8,55.74,55.76,37600.0,43.5468,43.5468,43.5,43.5156,37600.0
2015-03-16 10:30:00,55.77,55.79,55.74,55.77,42100.0,43.5234,43.539,43.5,43.5234,42100.0
2015-03-16 10:35:00,55.78,55.85,55.76,55.79,48800.0,43.5312,43.5858,43.5156,43.539,48800.0
2015-03-16 10:40:00,55.78,55.81,55.72,55.73,60300.0,43.5312,43.5546,43.4844,43.4922,60300.0
2015-03-16 10:45:00,55.73,55.76,55.68,55.75,88700.0,43.4922,43.5156,43.4532,43.5078,88700.0
2015-03-16 10:50:00,55.76,55.79,55.76,55.78,24900.0,43.5156,43.539,43.5156,43.5312,24900.0
2015-03-16 10:55:00,55.78,55.83,55.77,55.8,33600.0,43.5312,43.5702,43.5234,43.5468,33600.0
2015-03-16 11:00:00,55.8,55.81,55.76,55.8,31100.0,43.5468,43.5546,43.5156,43.5468,31100.0
2015-03-16 11:05:00,55.8,55.89,55.8,55.87,36600.0,43.5468,43.617,43.5468,43.6014,36600.0
2015-03-16 11:10:00,55.86,55.95,55.86,55.89,110900.0,43.5936,43.6639,43.5936,43.617,110900.0
2015-03-16 11:15:00,55.9,55.94,55.89,55.93,41200.0,43.6248,43.6561,43.617,43.6483,41200.0
2015-03-16 11:20:00,55.93,55.99,55.93,55.98,47300.0,43.6483,43.6951,43.6483,43.6873,47300.0
2015-03-16 11:25:00,55.99,56.0,55.91,55.92,57400.0,43.6951,43.7029,43.6326,43.6404,57400.0
2015-03-16 11:30:00,55.93,55.96,55.91,55.95,27800.0,43.6483,43.6717,43.6326,43.6639,27800.0
2015-03-16 11:35:00,55.96,55.97,55.92,55.92,28000.0,43.6717,43.6795,43.6404,43.6404,28000.0
2015-03-16 11:40:00,55.92,55.97,55.92,55.93,34400.0,43.6404,43.6795,43.6404,43.6483,34400.0
2015-03-16 11:45:00,55.93,56.0,55.93,55.97,33100.0,43.6483,43.7029,43.6483,43.6795,33100.0
2015-03-16 11:50:00,55.97,56.0,55.94,55.96,51900.0,43.6795,43.7029,43.6561,43.6717,51900.0
2015-03-16 11:55:00,55.96,55.97,55.92,55.96,25000.0,43.6717,43.6795,43.6404,43.6717,25000.0
2015-03-16 12:00:00,55.96,55.99,55.95,55.97,21600.0,43.6717,43.6951,43.6639,43.6795,21600.0
2015-03-16 12:05:00,55.97,55.99,55.96,55.98,38100.0,43.6795,43.6951,43.6717,43.6873,38100.0
2015-03-16 12:10:00,55.98,55.99,55.96,55.97,27200.0,43.6873,43.6951,43.6717,43.6795,27200.0
2015-03-16 12:15:00,55.98,55.98,55.91,55.93,41200.0,43.6873,43.6873,43.6326,43.6483,41200.0
2015-03-16 12:20:00,55.93,55.97,55.92,55.92,67100.0,43.6483,43.6795,43.6404,43.6404,67100.0
2015-03-16 12:25:00,55.93,55.96,55.91,55.93,29600.0,43.6483,43.6717,43.6326,43.6483,29600.0
2015-03-16 12:30:00,55.93,55.95,55.89,55.92,27200.0,43.6483,43.6639,43.617,43.6404,27200.0
2015-03-16 12:35:00,55.92,55.97,55.9,55.97,26900.0,43.6404,43.6795,43.6248,43.6795,26900.0
2015-03-16 12:40:00,55.96,55.98,55.9,55.91,62900.0,43.6717,43.6873,43.6248,43.6326,62900.0
2015-03-16 12:45:00,55.92,55.96,55.9,55.9,34600.0,43.6404,43.6717,43.6248,43.6248,34600.0
2015-03-16 12:50:00,55.9,55.92,55.88,55.88,57800.0,43.6248,43.6404,43.6092,43.6092,57800.0
2015-03-16 12:55:00,55.88,55.9,55.84,55.85,33400.0,43.6092,43.6248,43.578,43.5858,33400.0
2015-03-16 13:00:00,55.85,55.85,55.78,55.78,43700.0,43.5858,43.5858,43.5312,43.5312,43700.0
2015-03-16 13:05:00,55.79,55.81,55.78,55.81,47700.0,43.539,43.5546,43.5312,43.5546,47700.0
2015-03-16 13:10:00,55.81,55.83,55.78,55.8,54500.0,43.5546,43.5702,43.5312,43.5468,54500.0
2015-03-16 13:15:00,55.8,55.86,55.78,55.85,66200.0,43.5468,43.5936,43.5312,43.5858,66200.0
2015-03-16 13:20:00,55.86,55.89,55.83,55.86,31300.0,43.5936,43.617,43.5702,43.5936,31300.0
2015-03-16 13:25:00,55.87,55.89,55.86,55.88,22600.0,43.6014,43.617,43.5936,43.6092,22600.0
2015-03-16 13:30:00,55.88,55.88,55.84,55.85,54100.0,43.6092,43.6092,43.578,43.5858,54100.0
2015-03-16 13:35:00,55.85,55.88,55.84,55.88,33100.0,43.5858,43.6092,43.578,43.6092,33100.0
2015-03-16 13:40:00,55.89,55.92,55.85,55.91,41300.0,43.617,43.6404,43.5858,43.6326,41300.0
2015-03-16 13:45:00,55.92,55.96,55.92,55.96,39700.0,43.6404,43.6717,43.6404,43.6717,39700.0
2015-03-16 13:50:00,55.96,55.97,55.9,55.91,39700.0,43.6717,43.6795,43.6248,43.6326,39700.0
2015-03-16 13:55:00,55.91,55.95,55.9,55.94,39400.0,43.6326,43.6639,43.6248,43.6561,39400.0
2015-03-16 14:00:00,55.94,56.0,55.93,56.0,55000.0,43.6561,43.7029,43.6483,43.7029,55000.0
2015-03-16 14:05:00,56.0,56.02,55.98,56.0,87800.0,43.7029,43.7185,43.6873,43.7029,87800.0
2015-03-16 14:10:00,56.0,56.01,55.96,56.01,55900.0,43.7029,43.7107,43.6717,43.7107,55900.0
2015-03-16 14:15:00,56.01,56.04,55.99,56.03,48800.0,43.7107,43.7341,43.6951,43.7263,48800.0
2015-03-16 14:20:00,56.04,56.07,56.02,56.03,66200.0,43.7341,43.7575,43.7185,43.7263,66200.0
2015-03-16 14:25:00,56.03,56.04,55.99,56.01,43200.0,43.7263,43.7341,43.6951,43.7107,43200.0
2015-03-16 14:30:00,56.01,56.03,56.0,56.03,51200.0,43.7107,43.7263,43.7029,43.7263,51200.0
2015-03-16 14:35:00,56.02,56.06,56.0,56.04,41600.0,43.7185,43.7497,43.7029,43.7341,41600.0
2015-03-16 14:40:00,56.04,56.1,56.03,56.07,64800.0,43.7341,43.7809,43.7263,43.7575,64800.0
2015-03-16 14:45:00,56.07,56.08,56.02,56.03,77800.0,43.7575,43.7653,43.7185,43.7263,77800.0
2015-03-16 14:50:00,56.03,56.05,56.02,56.03,32400.0,43.7263,43.7419,43.7185,43.7263,32400.0
2015-03-16 14:55:00,56.03,56.08,56.02,56.07,35200.0,43.7263,43.7653,43.7185,43.7575,35200.0
2015-03-16 15:00:00,56.08,56.1,56.06,56.06,87500.0,43.7653,43.7809,43.7497,43.7497,87500.0
2015-03-16 15:05:00,56.07,56.08,56.03,56.05,124300.0,43.7575,43.7653,43.7263,43.7419,124300.0
2015-03-16 15:10:00,56.04,56.07,56.04,56.07,50700.0,43.7341,43.7575,43.7341,43.7575,50700.0
2015-03-16 15:15:00,56.07,56.08,56.03,56.05,75500.0,43.7575,43.7653,43.7263,43.7419,75500.0
2015-03-16 15:20:00,56.05,56.05,55.96,55.97,103700.0,43.7419,43.7419,43.6717,43.6795,103700.0
2015-03-16 15:25:00,55.96,55.98,55.94,55.98,74200.0,43.6717,43.6873,43.6561,43.6873,74200.0
2015-03-16 15:30:00,55.98,56.03,55.98,55.99,134700.0,43.6873,43.7263,43.6873,43.6951,134700.0
2015-03-16 15:35:00,55.99,55.99,55.92,55.95,114000.0,43.6951,43.6951,43.6404,43.6639,114000.0
2015-03-16 15:40:00,55.95,55.98,55.93,55.93,140800.0,43.6639,43.6873,43.6483,43.6483,140800.0
2015-03-16 15:45:00,55.94,55.94,55.84,55.89,223200.0,43.6561,43.6561,43.578,43.617,223200.0
2015-03-16 15:50:00,55.89,55.9,55.82,55.83,230100.0,43.617,43.6248,43.5624,43.5702,230100.0
2015-03-16 15:55:00,55.82,55.94,55.82,55.93,260800.0,43.5624,43.6561,43.5624,43.6483,260800.0
2015-03-17 09:30:00,55.47,55.56,55.45,55.48,164200.0,43.2893,43.3595,43.2737,43.2971,164200.0
2015-03-17 09:35:00,55.47,55.67,55.47,55.53,69400.0,43.2893,43.4453,43.2893,43.3361,69400.0
2015-03-17 09:40:00,55.53,55.53,55.27,55.3,75300.0,43.3361,43.3361,43.1332,43.1566,75300.0
2015-03-17 09:45:00,55.31,55.37,55.2,55.21,65700.0,43.1644,43.2112,43.0786,43.0864,65700.0
2015-03-17 09:50:00,55.21,55.33,55.16,55.32,74100.0,43.0864,43.18,43.0473,43.1722,74100.0
2015-03-17 09:55:00,55.33,55.37,55.32,55.34,36400.0,43.18,43.2112,43.1722,43.1878,36400.0
2015-03-17 10:00:00,55.32,55.35,55.29,55.34,38700.0,43.1722,43.1956,43.1488,43.1878,38700.0
2015-03-17 10:05:00,55.33,55.41,55.32,55.37,46900.0,43.18,43.2424,43.1722,43.2112,46900.0
2015-03-17 10:10:00,55.36,55.4,55.3,55.31,40900.0,43.2034,43.2346,43.1566,43.1644,40900.0
2015-03-17 10:15:00,55.31,55.4,55.26,55.4,55200.0,43.1644,43.2346,43.1254,43.2346,55200.0
2015-03-17 10:20:00,55.4,55.47,55.36,55.4,33300.0,43.2346,43.2893,43.2034,43.2346,33300.0
2015-03-17 10:25:00,55.4,55.5,55.39,55.49,93000.0,43.2346,43.3127,43.2268,43.3049,93000.0
2015-03-17 10:30:00,55.48,55.57,55.48,55.52,55600.0,43.2971,43.3673,43.2971,43.3283,55600.0
2015-03-17 10:35:00,55.51,55.52,55.44,55.52,60700.0,43.3205,43.3283,43.2659,43.3283,60700.0
2015-03-17 10:40:00,55.52,55.53,55.44,55.46,29300.0,43.3283,43.3361,43.2659,43.2815,29300.0
2015-03-17 10:45:00,55.47,55.48,55.44,55.45,37000.0,43.2893,43.2971,43.2659,43.2737,37000.0
2015-03-17 10:50:00,55.44,55.5,55.41,55.5,53200.0,43.2659,43.3127,43.2424,43.3127,53200.0
2015-03-17 10:55:00,55.5,55.53,55.46,55.47,54800.0,43.3127,43.3361,43.2815,43.2893,54800.0
2015-03-17 11:00:00,55.46,55.46,55.32,55.37,39400.0,43.2815,43.2815,43.1722,43.2112,39400.0
2015-03-17 11:05:00,55.36,55.37,55.29,55.35,50500.0,43.2034,43.2112,43.1488,43.1956,50500.0
2015-03-17 11:10:00,55.35,55.38,55.34,55.37,51400.0,43.1956,43.219,43.1878,43.2112,51400.0
2015-03-17 11:15:00,55.37,55.38,55.22,55.23,107500.0,43.2112,43.219,43.0942,43.102,107500.0
2015-03-17 11:20:00,55.23,55.29,55.21,55.27,35100.0,43.102,43.1488,43.0864,43.1332,35100.0
2015-03-17 11:25:00,55.27,55.36,55.26,55.36,28400.0,43.1332,43.2034,43.1254,43.2034,28400.0
2015-03-17 11:30:00,55.35,55.36,55.32,55.35,40100.0,43.1956,43.2034,43.1722,43.1956,40100.0
2015-03-17 11:35:00,55.35,55.35,55.22,55.24,48300.0,43.1956,43.1956,43.0942,43.1098,48300.0
2015-03-17 11:40:00,55.23,55.25,55.19,55.24,59500.0,43.102,43.1176,43.0708,43.1098,59500.0
2015-03-17 11:45:00,55.25,55.32,55.22,55.28,47000.0,43.1176,43.1722,43.0942,43.141,47000.0
2015-03-17 11:50:00,55.28,55.3,55.22,55.25,70700.0,43.141,43.1566,43.0942,43.1176,70700.0
2015-03-17 11:55:00,55.25,55.29,55.22,55.29,40900.0,43.1176,43.1488,43.0942,43.1488,40900.0
2015-03-17 12:00:00,55.28,55.29,55.23,55.24,32100.0,43.141,43.1488,43.102,43.1098,32100.0
2015-03-17 12:05:00,55.23,55.26,55.18,55.21,58000.0,43.102,43.1254,43.0629,43.0864,58000.0
2015-03-17 12:10:00,55.21,55.29,55.19,55.22,100700.0,43.0864,43.1488,43.0708,43.0942,100700.0
2015-03-17 12:15:00,55.23,55.31,55.22,55.31,73900.0,43.102,43.1644,43.0942,43.1644,73900.0
2015-03-17 12:20:00,55.31,55.38,55.31,55.36,57700.0,43.1644,43.219,43.1644,43.2034,57700.0
2015-03-17 12:25:00,55.36,55.44,55.36,55.4,43500.0,43.2034,43.2659,43.2034,43.2346,43500.0
2015-03-17 12:30:00,55.39,55.5,55.38,55.47,132600.0,43.2268,43.3127,43.219,43.2893,132600.0
2015-03-17 12:35:00,55.47,55.56,55.45,55.56,60400.0,43.2893,43.3595,43.2737,43.3595,60400.0
2015-03-17 12:40:00,55.55,55.59,55.55,55.57,39900.0,43.3517,43.3829,43.3517,43.3673,39900.0
2015-03-17 12:45:00,55.58,55.62,55.58,55.61,42100.0,43.3751,43.4063,43.3751,43.3985,42100.0
2015-03-17 12:50:00,55.61,55.66,55.61,55.65,27100.0,43.3985,43.4375,43.3985,43.4297,27100.0
2015-03-17 12:55:00,55.64,55.71,55.63,55.71,51200.0,43.4219,43.4766,43.4141,43.4766,51200.0
2015-03-17 13:00:00,55.7,55.72,55.66,55.69,48300.0,43.4688,43.4844,43.4375,43.461,48300.0
2015-03-17 13:05:00,55.69,55.75,55.67,55.73,53600.0,43.461,43.5078,43.4453,43.4922,53600.0
2015-03-17 13:10:00,55.73,55.74,55.69,55.73,50800.0,43.4922,43.5,43.461,43.4922,50800.0
2015-03-17 13:15:00,55.74,55.79,55.73,55.76,43300.0,43.5,43.539,43.4922,43.5156,43300.0
2015-03-17 13:20:00,55.76,55.76,55.71,55.74,47300.0,43.5156,43.5156,43.4766,43.5,47300.0
2015-03-17 13:25:00,55.73,55.82,55.71,55.82,48900.0,43.4922,43.5624,43.4766,43.5624,48900.0
2015-03-17 13:30:00,55.82,55.82,55.72,55.73,67400.0,43.5624,43.5624,43.4844,43.4922,67400.0
2015-03-17 13:35:00,55.74,55.76,55.73,55.74,49600.0,43.5,43.5156,43.4922,43.5,49600.0
2015-03-17 13:40:00,55.74,55.81,55.73,55.81,40900.0,43.5,43.5546,43.4922,43.5546,40900.0
2015-03-17 13:45:00,55.8,55.81,55.79,55.81,31700.0,43.5468,43.5546,43.539,43.5546,31700.0
2015-03-17 13:50:00,55.8,55.82,55.8,55.8,27700.0,43.5468,43.5624,43.5468,43.5468,27700.0
2015-03-17 13:55:00,55.81,55.84,55.79,55.83,43100.0,43.5546,43.578,43.539,43.5702,43100.0
2015-03-17 14:00:00,55.82,55.86,55.79,55.81,45800.0,43.5624,43.5936,43.539,43.5546,45800.0
2015-03-17 14:05:00,55.81,55.82,55.79,55.8,39600.0,43.5546,43.5624,43.539,43.5468,39600.0
2015-03-17 14:10:00,55.8,55.81,55.77,55.77,35600.0,43.5468,43.5546,43.5234,43.5234,35600.0
2015-03-17 14:15:00,55.78,55.79,55.7,55.71,53900.0,43.5312,43.539,43.4688,43.4766,53900.0
2015-03-17 14:20:00,55.71,55.73,55.66,55.67,58200.0,43.4766,43.4922,43.4375,43.4453,58200.0
2015-03-17 14:25:00,55.67,55.72,55.63,55.68,56900.0,43.4453,43.4844,43.4141,43.4532,56900.0
2015-03-17 14:30:00,55.68,55.73,55.67,55.72,80800.0,43.4532,43.4922,43.4453,43.4844,80800.0
2015-03-17 14:35:00,55.72,55.74,55.7,55.73,75300.0,43.4844,43.5,43.4688,43.4922,75300.0
2015-03-17 14:40:00,55.72,55.8,55.72,55.8,58600.0,43.4844,43.5468,43.4844,43.5468,58600.0
2015-03-17 14:45:00,55.8,55.84,55.79,55.82,41400.0,43.5468,43.578,43.539,43.5624,41400.0
2015-03-17 14:50:00,55.81,55.89,55.79,55.86,139600.0,43.5546,43.617,43.539,43.5936,139600.0
2015-03-17 14:55:00,55.86,55.87,55.83,55.86,63400.0,43.5936,43.6014,43.5702,43.5936,63400.0
2015-03-17 15:00:00,55.87,55.9,55.85,55.88,108000.0,43.6014,43.6248,43.5858,43.6092,108000.0
2015-03-17 15:05:00,55.89,55.97,55.88,55.97,120500.0,43.617,43.6795,43.6092,43.6795,120500.0
2015-03-17 15:10:00,55.96,56.0,55.94,55.96,45200.0,43.6717,43.7029,43.6561,43.6717,45200.0
2015-03-17 15:15:00,55.96,55.97,55.93,55.96,46000.0,43.6717,43.6795,43.6483,43.6717,46000.0
2015-03-17 15:20:00,55.96,56.03,55.94,56.0,78800.0,43.6717,43.7263,43.6561,43.7029,78800.0
2015-03-17 15:25:00,56.0,56.06,56.0,56.05,95400.0,43.7029,43.7497,43.7029,43.7419,95400.0
2015-03-17 15:30:00,56.05,56.09,56.04,56.07,89000.0,43.7419,43.7731,43.7341,43.7575,89000.0
2015-03-17 15:35:00,56.07,56.08,55.95,55.98,74600.0,43.7575,43.7653,43.6639,43.6873,74600.0
2015-03-17 15:40:00,55.97,55.98,55.92,55.95,78600.0,43.6795,43.6873,43.6404,43.6639,78600.0
2015-03-17 15:45:00,55.94,55.97,55.92,55.92,102000.0,43.6561,43.6795,43.6404,43.6404,102000.0
2015-03-17 15:50:00,55.93,55.94,55.87,55.89,97100.0,43.6483,43.6561,43.6014,43.617,97100.0
2015-03-17 15:55:00,55.89,55.9,55.8,55.8,181500.0,43.617,43.6248,43.5468,43.5468,181500.0
2015-03-18 09:30:00,55.7,55.8,55.55,55.79,132500.0,43.4688,43.5468,43.3517,43.539,132500.0
2015-03-18 09:35:00,55.79,55.91,55.74,55.87,92800.0,43.539,43.6326,43.5,43.6014,92800.0
2015-03-18 09:40:00,55.87,55.89,55.78,55.79,89200.0,43.6014,43.617,43.5312,43.539,89200.0
2015-03-18 09:45:00,55.78,55.81,55.72,55.76,52400.0,43.5312,43.5546,43.4844,43.5156,52400.0
2015-03-18 09:50:00,55.76,55.77,55.69,55.69,82600.0,43.5156,43.5234,43.461,43.461,82600.0
2015-03-18 09:55:00,55.69,55.69,55.54,55.64,96000.0,43.461,43.461,43.3439,43.4219,96000.0
2015-03-18 10:00:00,55.64,55.71,55.62,55.68,52500.0,43.4219,43.4766,43.4063,43.4532,52500.0
2015-03-18 10:05:00,55.68,55.77,55.67,55.73,60000.0,43.4532,43.5234,43.4453,43.4922,60000.0
2015-03-18 10:10:00,55.73,55.81,55.71,55.79,38800.0,43.4922,43.5546,43.4766,43.539,38800.0
2015-03-18 10:15:00,55.79,55.84,55.76,55.84,39700.0,43.539,43.578,43.5156,43.578,39700.0
2015-03-18 10:20:00,55.84,55.84,55.77,55.79,33600.0,43.578,43.578,43.5234,43.539,33600.0
2015-03-18 10:25:00,55.79,55.85,55.77,55.77,39600.0,43.539,43.5858,43.5234,43.5234,39600.0
2015-03-18 10:30:00,55.78,55.79,55.74,55.75,55300.0,43.5312,43.539,43.5,43.5078,55300.0
2015-03-18 10:35:00,55.75,55.79,55.71,55.73,46100.0,43.5078,43.539,43.4766,43.4922,46100.0
2015-03-18 10:40:00,55.74,55.75,55.66,55.66,165800.0,43.5,43.5078,43.4375,43.4375,165800.0
2015-03-18 10:45:00,55.65,55.68,55.59,55.66,84300.0,43.4297,43.4532,43.3829,43.4375,84300.0
2015-03-18 10:50:00,55.66,55.67,55.61,55.63,53100.0,43.4375,43.4453,43.3985,43.4141,53100.0
2015-03-18 10:55:00,55.64,55.68,55.63,55.68,57500.0,43.4219,43.4532,43.4141,43.4532,57500.0
2015-03-18 11:00:00,55.67,55.67,55.62,55.62,45000.0,43.4453,43.4453,43.4063,43.4063,45000.0
2015-03-18 11:05:00,55.62,55.63,55.6,55.6,56400.0,43.4063,43.4141,43.3907,43.3907,56400.0
2015-03-18 11:10:00,55.6,55.6,55.54,55.55,40300.0,43.3907,43.3907,43.3439,43.3517,40300.0
2015-03-18 11:15:00,55.55,55.58,55.54,55.57,32600.0,43.3517,43.3751,43.3439,43.3673,32600.0
2015-03-18 11:20:00,55.58,55.58,55.42,55.44,56800.0,43.3751,43.3751,43.2502,43.2659,56800.0
2015-03-18 11:25:00,55.44,55.46,55.36,55.4,178900.0,43.2659,43.2815,43.2034,43.2346,178900.0
2015-03-18 11:30:00,55.39,55.4,55.3,55.33,92500.0,43.2268,43.2346,43.1566,43.18,92500.0
2015-03-18 11:35:00,55.34,55.38,55.33,55.38,73700.0,43.1878,43.219,43.18,43.219,73700.0
2015-03-18 11:40:00,55.38,55.51,55.38,55.51,53200.0,43.219,43.3205,43.219,43.3205,53200.0
2015-03-18 11:45:00,55.51,55.54,55.49,55.5,115700.0,43.3205,43.3439,43.3049,43.3127,115700.0
2015-03-18 11:50:00,55.5,55.59,55.49,55.59,71400.0,43.3127,43.3829,43.3049,43.3829,71400.0
2015-03-18 11:55:00,55.59,55.65,55.58,55.63,29900.0,43.3829,43.4297,43.3751,43.4141,29900.0
2015-03-18 12:00:00,55.63,55.67,55.58,55.67,40500.0,43.4141,43.4453,43.3751,43.4453,40500.0
2015-03-18 12:05:00,55.68,55.72,55.67,55.69,38200.0,43.4532,43.4844,43.4453,43.461,38200.0
2015-03-18 12:10:00,55.69,55.7,55.57,55.59,80400.0,43.461,43.4688,43.3673,43.3829,80400.0
2015-03-18 12:15:00,55.6,55.66,55.59,55.66,36800.0,43.3907,43.4375,43.3829,43.4375,36800.0
2015-03-18 12:20:00,55.66,55.72,55.6,55.67,118700.0,43.4375,43.4844,43.3907,43.4453,118700.0
2015-03-18 12:25:00,55.66,55.67,55.63,55.66,48400.0,43.4375,43.4453,43.4141,43.4375,48400.0
2015-03-18 12:30:00,55.66,55.7,55.64,55.67,63600.0,43.4375,43.4688,43.4219,43.4453,63600.0
2015-03-18 12:35:00,55.67,55.76,55.66,55.76,41400.0,43.4453,43.5156,43.4375,43.5156,41400.0
2015-03-18 12:40:00,55.75,55.79,55.74,55.74,37800.0,43.5078,43.539,43.5,43.5,37800.0
2015-03-18 12:45:00,55.74,55.77,55.74,55.77,45300.0,43.5,43.5234,43.5,43.5234,45300.0
2015-03-18 12:50:00,55.77,55.77,55.74,55.76,18000.0,43.5234,43.5234,43.5,43.5156,18000.0
2015-03-18 12:55:00,55.76,55.78,55.72,55.77,47300.0,43.5156,43.5312,43.4844,43.5234,47300.0
2015-03-18 13:00:00,55.76,55.79,55.74,55.74,48600.0,43.5156,43.539,43.5,43.5,48600.0
2015-03-18 13:05:00,55.74,55.77,55.72,55.76,46600.0,43.5,43.5234,43.4844,43.5156,46600.0
2015-03-18 13:10:00,55.77,55.8,55.73,55.79,47200.0,43.5234,43.5468,43.4922,43.539,47200.0
2015-03-18 13:15:00,55.79,55.88,55.78,55.88,46900.0,43.539,43.6092,43.5312,43.6092,46900.0
2015-03-18 13:20:00,55.88,55.91,55.87,55.88,67600.0,43.6092,43.6326,43.6014,43.6092,67600.0
2015-03-18 13:25:00,55.88,55.89,55.86,55.89,40200.0,43.6092,43.617,43.5936,43.617,40200.0
2015-03-18 13:30:00,55.89,55.91,55.85,55.91,52100.0,43.617,43.6326,43.5858,43.6326,52100.0
2015-03-18 13:35:00,55.91,55.91,55.81,55.82,58500.0,43.6326,43.6326,43.5546,43.5624,58500.0
2015-03-18 13:40:00,55.82,55.87,55.79,55.87,57400.0,43.5624,43.6014,43.539,43.6014,57400.0
2015-03-18 13:45:00,55.86,55.91,55.84,55.9,61000.0,43.5936,43.6326,43.578,43.6248,61000.0
2015-03-18 13:50:00,55.91,55.92,55.88,55.88,85200.0,43.6326,43.6404,43.6092,43.6092,85200.0
2015-03-18 13:55:00,55.88,55.92,55.78,55.85,114700.0,43.6092,43.6404,43.5312,43.5858,114700.0
2015-03-18 14:00:00,55.85,56.34,55.78,56.19,250800.0,43.5858,43.9682,43.5312,43.8512,250800.0
2015-03-18 14:05:00,56.19,56.25,56.07,56.13,121200.0,43.8512,43.898,43.7575,43.8043,121200.0
2015-03-18 14:10:00,56.13,56.28,56.13,56.27,188900.0,43.8043,43.9214,43.8043,43.9136,188900.0
2015-03-18 14:15:00,56.27,56.36,56.25,56.35,200400.0,43.9136,43.9838,43.898,43.976,200400.0
2015-03-18 14:20:00,56.35,56.36,56.32,56.34,95600.0,43.976,43.9838,43.9526,43.9682,95600.0
2015-03-18 14:25:00,56.34,56.42,56.32,56.38,148400.0,43.9682,44.0307,43.9526,43.9994,148400.0
2015-03-18 14:30:00,56.38,56.56,56.37,56.54,243800.0,43.9994,44.1399,43.9916,44.1243,243800.0
2015-03-18 14:35:00,56.54,56.6,56.52,56.53,103900.0,44.1243,44.1711,44.1087,44.1165,103900.0
2015-03-18 14:40:00,56.54,56.61,56.53,56.58,73600.0,44.1243,44.1789,44.1165,44.1555,73600.0
2015-03-18 14:45:00,56.56,56.58,56.38,56.45,143000.0,44.1399,44.1555,43.9994,44.0541,143000.0
2015-03-18 14:50:00,56.45,56.46,56.33,56.39,236400.0,44.0541,44.0619,43.9604,44.0072,236400.0
2015-03-18 14:55:00,56.4,56.44,56.36,56.41,122300.0,44.015,44.0463,43.9838,44.0229,122300.0
2015-03-18 15:00:00,56.4,56.57,56.39,56.57,148700.0,44.015,44.1477,44.0072,44.1477,148700.0
2015-03-18 15:05:00,56.56,56.61,56.53,56.54,124300.0,44.1399,44.1789,44.1165,44.1243,124300.0
2015-03-18 15:10:00,56.53,56.61,56.5,56.6,114100.0,44.1165,44.1789,44.0931,44.1711,114100.0
2015-03-18 15:15:00,56.6,56.69,56.59,56.65,127300.0,44.1711,44.2414,44.1633,44.2101,127300.0
2015-03-18 15:20:00,56.64,56.65,56.57,56.58,100600.0,44.2023,44.2101,44.1477,44.1555,100600.0
2015-03-18 15:25:00,56.56,56.57,56.43,56.44,228400.0,44.1399,44.1477,44.0385,44.0463,228400.0
2015-03-18 15:30:00,56.44,56.47,56.37,56.39,173300.0,44.0463,44.0697,43.9916,44.0072,173300.0
2015-03-18 15:35:00,56.38,56.43,56.37,56.41,136700.0,43.9994,44.0385,43.9916,44.0229,136700.0
2015-03-18 15:40:00,56.4,56.45,56.37,56.42,189900.0,44.015,44.0541,43.9916,44.0307,189900.0
2015-03-18 15:45:00,56.42,56.44,56.35,56.36,197100.0,44.0307,44.0463,43.976,43.9838,197100.0
2015-03-18 15:50:00,56.35,56.42,56.33,56.42,222100.0,43.976,44.0307,43.9604,44.0307,222100.0
2015-03-18 15:55:00,56.42,56.44,56.37,56.42,342700.0,44.0307,44.0463,43.9916,44.0307,342700.0
2015-03-19 09:30:00,56.15,56.41,56.15,56.22,129900.0,43.8199,44.0229,43.8199,43.8746,129900.0
2015-03-19 09:35:00,56.21,56.21,55.98,56.2,66600.0,43.8668,43.8668,43.6873,43.859,66600.0
2015-03-19 09:40:00,56.19,56.19,56.09,56.12,60300.0,43.8512,43.8512,43.7731,43.7965,60300.0
2015-03-19 09:45:00,56.13,56.19,56.04,56.1,99000.0,43.8043,43.8512,43.7341,43.7809,99000.0
2015-03-19 09:50:00,56.09,56.15,56.06,56.08,58000.0,43.7731,43.8199,43.7497,43.7653,58000.0
2015-03-19 09:55:00,56.08,56.15,56.03,56.11,93500.0,43.7653,43.8199,43.7263,43.7887,93500.0
2015-03-19 10:00:00,56.08,56.13,56.04,56.06,44500.0,43.7653,43.8043,43.7341,43.7497,44500.0
2015-03-19 10:05:00,56.07,56.11,56.05,56.07,31900.0,43.7575,43.7887,43.7419,43.7575,31900.0
2015-03-19 10:10:00,56.07,56.07,56.01,56.03,73900.0,43.7575,43.7575,43.7107,43.7263,73900.0
2015-03-19 10:15:00,56.02,56.08,55.98,55.99,49200.0,43.7185,43.7653,43.6873,43.6951,49200.0
2015-03-19 10:20:00,55.99,56.06,55.97,55.97,51900.0,43.6951,43.7497,43.6795,43.6795,51900.0
2015-03-19 10:25:00,55.96,55.96,55.87,55.87,46500.0,43.6717,43.6717,43.6014,43.6014,46500.0
2015-03-19 10:30:00,55.86,55.87,55.78,55.84,47200.0,43.5936,43.6014,43.5312,43.578,47200.0
2015-03-19 10:35:00,55.84,55.88,55.83,55.85,58000.0,43.578,43.6092,43.5702,43.5858,58000.0
2015-03-19 10:40:00,55.84,55.93,55.83,55.83,63000.0,43.578,43.6483,43.5702,43.5702,63000.0
2015-03-19 10:45:00,55.83,55.89,55.79,55.8,53800.0,43.5702,43.617,43.539,43.5468,53800.0
2015-03-19 10:50:00,55.8,55.85,55.77,55.84,59700.0,43.5468,43.5858,43.5234,43.578,59700.0
2015-03-19 10:55:00,55.84,55.9,55.83,55.9,54700.0,43.578,43.6248,43.5702,43.6248,54700.0
2015-03-19 11:00:00,55.9,55.93,55.86,55.86,42400.0,43.6248,43.6483,43.5936,43.5936,42400.0
2015-03-19 11:05:00,55.85,55.87,55.81,55.81,37800.0,43.5858,43.6014,43.5546,43.5546,37800.0
2015-03-19 11:10:00,55.81,55.88,55.8,55.86,57700.0,43.5546,43.6092,43.5468,43.5936,57700.0
2015-03-19 11:15:00,55.86,55.88,55.84,55.86,39600.0,43.5936,43.6092,43.578,43.5936,39600.0
2015-03-19 11:20:00,55.87,55.91,55.82,55.83,66800.0,43.6014,43.6326,43.5624,43.5702,66800.0
2015-03-19 11:25:00,55.84,55.88,55.78,55.81,93800.0,43.578,43.6092,43.5312,43.5546,93800.0
2015-03-19 11:30:00,55.81,55.81,55.66,55.69,62900.0,43.5546,43.5546,43.4375,43.461,62900.0
2015-03-19 11:35:00,55.7,55.74,55.68,55.73,81000.0,43.4688,43.5,43.4532,43.4922,81000.0
2015-03-19 11:40:00,55.73,55.75,55.6,55.6,111900.0,43.4922,43.5078,43.3907,43.3907,111900.0
2015-03-19 11:45:00,55.6,55.61,55.47,55.48,84500.0,43.3907,43.3985,43.2893,43.2971,84500.0
2015-03-19 11:50:00,55.47,55.52,55.42,55.51,112400.0,43.2893,43.3283,43.2502,43.3205,112400.0
2015-03-19 11:55:00,55.51,55.55,55.39,55.4,149600.0,43.3205,43.3517,43.2268,43.2346,149600.0
2015-03-19 12:00:00,55.39,55.41,55.36,55.36,97300.0,43.2268,43.2424,43.2034,43.2034,97300.0
2015-03-19 12:05:00,55.36,55.47,55.36,55.46,80500.0,43.2034,43.2893,43.2034,43.2815,80500.0
2015-03-19 12:10:00,55.46,55.46,55.43,55.45,54800.0,43.2815,43.2815,43.258,43.2737,54800.0
2015-03-19 12:15:00,55.46,55.48,55.4,55.43,39500.0,43.2815,43.2971,43.2346,43.258,39500.0
2015-03-19 12:20:00,55.44,55.5,55.43,55.48,49100.0,43.2659,43.3127,43.258,43.2971,49100.0
2015-03-19 12:25:00,55.48,55.6,55.48,55.59,118700.0,43.2971,43.3907,43.2971,43.3829,118700.0
2015-03-19 12:30:00,55.59,55.62,55.56,55.61,91100.0,43.3829,43.4063,43.3595,43.3985,91100.0
2015-03-19 12:35:00,55.6,55.6,55.4,55.42,87000.0,43.3907,43.3907,43.2346,43.2502,87000.0
2015-03-19 12:40:00,55.43,55.53,55.42,55.53,42500.0,43.258,43.3361,43.2502,43.3361,42500.0
2015-03-19 12:45:00,55.52,55.56,55.47,55.47,27100.0,43.3283,43.3595,43.2893,43.2893,27100.0
2015-03-19 12:50:00,55.48,55.49,55.41,55.43,31300.0,43.2971,43.3049,43.2424,43.258,31300.0
2015-03-19 12:55:00,55.43,55.53,55.42,55.5,32800.0,43.258,43.3361,43.2502,43.3127,32800.0
2015-03-19 13:00:00,55.5,55.5,55.46,55.49,23200.0,43.3127,43.3127,43.2815,43.3049,23200.0
2015-03-19 13:05:00,55.49,55.53,55.47,55.52,28400.0,43.3049,43.3361,43.2893,43.3283,28400.0
2015-03-19 13:10:00,55.53,55.62,55.53,55.59,35100.0,43.3361,43.4063,43.3361,43.3829,35100.0
2015-03-19 13:15:00,55.58,55.63,55.58,55.62,18700.0,43.3751,43.4141,43.3751,43.4063,18700.0
2015-03-19 13:20:00,55.63,55.71,55.63,55.63,27700.0,43.4141,43.4766,43.4141,43.4141,27700.0
2015-03-19 13:25:00,55.64,55.69,55.63,55.65,42500.0,43.4219,43.461,43.4141,43.4297,42500.0
2015-03-19 13:30:00,55.65,55.7,55.64,55.68,33600.0,43.4297,43.4688,43.4219,43.4532,33600.0
2015-03-19 13:35:00,55.68,55.68,55.61,55.61,40700.0,43.4532,43.4532,43.3985,43.3985,40700.0
2015-03-19 13:40:00,55.6,55.63,55.59,55.6,68500.0,43.3907,43.4141,43.3829,43.3907,68500.0
2015-03-19 13:45:00,55.61,55.61,55.57,55.57,36100.0,43.3985,43.3985,43.3673,43.3673,36100.0
2015-03-19 13:50:00,55.58,55.59,55.56,55.58,30000.0,43.3751,43.3829,43.3595,43.3751,30000.0
2015-03-19 13:55:00,55.58,55.59,55.5,55.54,48300.0,43.3751,43.3829,43.3127,43.3439,48300.0
2015-03-19 14:00:00,55.54,55.55,55.5,55.51,30500.0,43.3439,43.3517,43.3127,43.3205,30500.0
2015-03-19 14:05:00,55.52,55.63,55.52,55.61,50600.0,43.3283,43.4141,43.3283,43.3985,50600.0
2015-03-19 14:10:00,55.62,55.68,55.57,55.59,33700.0,43.4063,43.4532,43.3673,43.3829,33700.0
2015-03-19 14:15:00,55.59,55.62,55.53,55.58,46400.0,43.3829,43.4063,43.3361,43.3751,46400.0
2015-03-19 14:20:00,55.58,55.59,55.53,55.55,26800.0,43.3751,43.3829,43.3361,43.3517,26800.0
2015-03-19 14:25:00,55.55,55.6,55.55,55.59,24800.0,43.3517,43.3907,43.3517,43.3829,24800.0
2015-03-19 14:30:00,55.6,55.66,55.6,55.61,40100.0,43.3907,43.4375,43.3907,43.3985,40100.0
2015-03-19 14:35:00,55.62,55.64,55.56,55.6,50600.0,43.4063,43.4219,43.3595,43.3907,50600.0
2015-03-19 14:40:00,55.6,55.64,55.58,55.63,31600.0,43.3907,43.4219,43.3751,43.4141,31600.0
2015-03-19 14:45:00,55.64,55.71,55.63,55.68,57000.0,43.4219,43.4766,43.4141,43.4532,57000.0
2015-03-19 14:50:00,55.68,55.74,55.64,55.64,44400.0,43.4532,43.5,43.4219,43.4219,44400.0
2015-03-19 14:55:00,55.64,55.72,55.62,55.71,35500.0,43.4219,43.4844,43.4063,43.4766,35500.0
2015-03-19 15:00:00,55.71,55.74,55.69,55.74,55300.0,43.4766,43.5,43.461,43.5,55300.0
2015-03-19 15:05:00,55.74,55.79,55.73,55.73,75000.0,43.5,43.539,43.4922,43.4922,75000.0
2015-03-19 15:10:00,55.73,55.8,55.71,55.79,78700.0,43.4922,43.5468,43.4766,43.539,78700.0
2015-03-19 15:15:00,55.78,55.8,55.76,55.77,57800.0,43.5312,43.5468,43.5156,43.5234,57800.0
2015-03-19 15:20:00,55.77,55.77,55.65,55.67,48300.0,43.5234,43.5234,43.4297,43.4453,48300.0
2015-03-19 15:25:00,55.67,55.72,55.66,55.69,79100.0,43.4453,43.4844,43.4375,43.461,79100.0
2015-03-19 15:30:00,55.68,55.8,55.67,55.79,73100.0,43.4532,43.5468,43.4453,43.539,73100.0
2015-03-19 15:35:00,55.79,55.83,55.76,55.79,82800.0,43.539,43.5702,43.5156,43.539,82800.0
2015-03-19 15:40:00,55.79,55.8,55.73,55.73,129100.0,43.539,43.5468,43.4922,43.4922,129100.0
2015-03-19 15:45:00,55.73,55.73,55.68,55.68,97600.0,43.4922,43.4922,43.4532,43.4532,97600.0
2015-03-19 15:50:00,55.69,55.7,55.67,55.7,125500.0,43.461,43.4688,43.4453,43.4688,125500.0
2015-03-19 15:55:00,55.69,55.7,55.65,55.66,464700.0,43.461,43.4688,43.4297,43.4375,464700.0
2015-03-20 09:30:00,55.73,55.94,55.67,55.81,1326100.0,43.4922,43.6561,43.4453,43.5546,1326100.0
2015-03-20 09:35:00,55.82,55.85,55.67,55.74,111200.0,43.5624,43.5858,43.4453,43.5,111200.0
2015-03-20 09:40:00,55.74,55.86,55.74,55.8,60600.0,43.5,43.5936,43.5,43.5468,60600.0
2015-03-20 09:45:00,55.82,55.95,55.81,55.92,72400.0,43.5624,43.6639,43.5546,43.6404,72400.0
2015-03-20 09:50:00,55.93,56.11,55.93,56.02,69100.0,43.6483,43.7887,43.6483,43.7185,69100.0
2015-03-20 09:55:00,56.01,56.01,55.92,55.95,52300.0,43.7107,43.7107,43.6404,43.6639,52300.0
2015-03-20 10:00:00,55.95,56.01,55.93,55.94,81600.0,43.6639,43.7107,43.6483,43.6561,81600.0
2015-03-20 10:05:00,55.94,56.0,55.92,55.98,45100.0,43.6561,43.7029,43.6404,43.6873,45100.0
2015-03-20 10:10:00,55.98,56.0,55.95,55.99,51700.0,43.6873,43.7029,43.6639,43.6951,51700.0
2015-03-20 10:15:00,55.99,56.06,55.96,56.05,73900.0,43.6951,43.7497,43.6717,43.7419,73900.0
2015-03-20 10:20:00,56.05,56.07,55.96,55.97,70300.0,43.7419,43.7575,43.6717,43.6795,70300.0
2015-03-20 10:25:00,55.96,56.02,55.95,55.95,59300.0,43.6717,43.7185,43.6639,43.6639,59300.0
2015-03-20 10:30:00,55.95,56.11,55.94,56.1,57400.0,43.6639,43.7887,43.6561,43.7809,57400.0
2015-03-20 10:35:00,56.09,56.2,56.08,56.1,101600.0,43.7731,43.859,43.7653,43.7809,101600.0
2015-03-20 10:40:00,56.1,56.13,56.09,56.12,40400.0,43.7809,43.8043,43.7731,43.7965,40400.0
2015-03-20 10:45:00,56.12,56.15,56.09,56.09,49500.0,43.7965,43.8199,43.7731,43.7731,49500.0
2015-03-20 10:50:00,56.1,56.14,56.1,56.13,41000.0,43.7809,43.8121,43.7809,43.8043,41000.0
2015-03-20 10:55:00,56.13,56.19,56.12,56.18,51600.0,43.8043,43.8512,43.7965,43.8434,51600.0
2015-03-20 11:00:00,56.18,56.18,56.12,56.16,48400.0,43.8434,43.8434,43.7965,43.8277,48400.0
2015-03-20 11:05:00,56.15,56.16,56.1,56.13,31900.0,43.8199,43.8277,43.7809,43.8043,31900.0
2015-03-20 11:10:00,56.12,56.13,56.05,56.05,55200.0,43.7965,43.8043,43.7419,43.7419,55200.0
2015-03-20 11:15:00,56.05,56.06,56.02,56.02,38800.0,43.7419,43.7497,43.7185,43.7185,38800.0
2015-03-20 11:20:00,56.02,56.07,55.99,56.03,47400.0,43.7185,43.7575,43.6951,43.7263,47400.0
2015-03-20 11:25:00,56.04,56.09,56.0,56.01,59600.0,43.7341,43.7731,43.7029,43.7107,59600.0
2015-03-20 11:30:00,56.01,56.07,56.0,56.07,62700.0,43.7107,43.7575,43.7029,43.7575,62700.0
2015-03-20 11:35:00,56.06,56.07,56.01,56.02,37600.0,43.7497,43.7575,43.7107,43.7185,37600.0
2015-03-20 11:40:00,56.03,56.07,56.03,56.04,71300.0,43.7263,43.7575,43.7263,43.7341,71300.0
2015-03-20 11:45:00,56.03,56.11,56.02,56.1,55600.0,43.7263,43.7887,43.7185,43.7809,55600.0
2015-03-20 11:50:00,56.1,56.11,56.04,56.05,38900.0,43.7809,43.7887,43.7341,43.7419,38900.0
2015-03-20 11:55:00,56.05,56.08,55.98,56.0,61900.0,43.7419,43.7653,43.6873,43.7029,61900.0
2015-03-20 12:00:00,56.0,56.03,55.98,56.02,51100.0,43.7029,43.7263,43.6873,43.7185,51100.0
2015-03-20 12:05:00,56.02,56.07,56.0,56.04,80800.0,43.7185,43.7575,43.7029,43.7341,80800.0
2015-03-20 12:10:00,56.04,56.05,56.02,56.05,28600.0,43.7341,43.7419,43.7185,43.7419,28600.0
2015-03-20 12:15:00,56.04,56.05,56.01,56.04,26800.0,43.7341,43.7419,43.7107,43.7341,26800.0
2015-03-20 12:20:00,56.04,56.05,55.99,55.99,56400.0,43.7341,43.7419,43.6951,43.6951,56400.0
2015-03-20 12:25:00,55.99,56.0,55.92,55.94,52100.0,43.6951,43.7029,43.6404,43.6561,52100.0
2015-03-20 12:30:00,55.94,56.02,55.93,56.0,58000.0,43.6561,43.7185,43.6483,43.7029,58000.0
2015-03-20 12:35:00,56.01,56.08,56.0,56.08,51500.0,43.7107,43.7653,43.7029,43.7653,51500.0
2015-03-20 12:40:00,56.08,56.1,56.06,56.1,34200.0,43.7653,43.7809,43.7497,43.7809,34200.0
2015-03-20 12:45:00,56.09,56.1,56.07,56.09,41300.0,43.7731,43.7809,43.7575,43.7731,41300.0
2015-03-20 12:50:00,56.09,56.11,56.07,56.11,42800.0,43.7731,43.7887,43.7575,43.7887,42800.0
2015-03-20 12:55:00,56.11,56.17,56.1,56.17,49100.0,43.7887,43.8356,43.7809,43.8356,49100.0
2015-03-20 13:00:00,56.17,56.19,56.13,56.15,36700.0,43.8356,43.8512,43.8043,43.8199,36700.0
2015-03-20 13:05:00,56.15,56.16,56.13,56.15,30800.0,43.8199,43.8277,43.8043,43.8199,30800.0
2015-03-20 13:10:00,56.16,56.17,56.08,56.09,72200.0,43.8277,43.8356,43.7653,43.7731,72200.0
2015-03-20 13:15:00,56.09,56.18,56.07,56.14,63000.0,43.7731,43.8434,43.7575,43.8121,63000.0
2015-03-20 13:20:00,56.14,56.16,56.11,56.12,27700.0,43.8121,43.8277,43.7887,43.7965,27700.0
2015-03-20 13:25:00,56.11,56.13,56.09,56.1,26400.0,43.7887,43.8043,43.7731,43.7809,26400.0
2015-03-20 13:30:00,56.1,56.12,56.07,56.11,47800.0,43.7809,43.7965,43.7575,43.7887,47800.0
2015-03-20 13:35:00,56.12,56.13,56.09,56.11,46000.0,43.7965,43.8043,43.7731,43.7887,46000.0
2015-03-20 13:40:00,56.12,56.13,56.09,56.13,50500.0,43.7965,43.8043,43.7731,43.8043,50500.0
2015-03-20 13:45:00,56.12,56.15,56.1,56.12,33800.0,43.7965,43.8199,43.7809,43.7965,33800.0
2015-03-20 13:50:00,56.11,56.12,56.09,56.09,36700.0,43.7887,43.7965,43.7731,43.7731,36700.0
2015-03-20 13:55:00,56.1,56.13,56.09,56.12,47100.0,43.7809,43.8043,43.7731,43.7965,47100.0
2015-03-20 14:00:00,56.11,56.13,56.08,56.08,39100.0,43.7887,43.8043,43.7653,43.7653,39100.0
2015-03-20 14:05:00,56.09,56.11,56.06,56.06,45000.0,43.7731,43.7887,43.7497,43.7497,45000.0
2015-03-20 14:10:00,56.06,56.07,56.04,56.07,63000.0,43.7497,43.7575,43.7341,43.7575,63000.0
2015-03-20 14:15:00,56.06,56.1,56.05,56.09,48900.0,43.7497,43.7809,43.7419,43.7731,48900.0
2015-03-20 14:20:00,56.1,56.1,56.09,56.1,22500.0,43.7809,43.7809,43.7731,43.7809,22500.0
2015-03-20 14:25:00,56.1,56.1,56.04,56.1,58800.0,43.7809,43.7809,43.7341,43.7809,58800.0
2015-03-20 14:30:00,56.09,56.11,56.06,56.07,77000.0,43.7731,43.7887,43.7497,43.7575,77000.0
2015-03-20 14:35:00,56.07,56.12,56.07,56.1,66400.0,43.7575,43.7965,43.7575,43.7809,66400.0
2015-03-20 14:40:00,56.09,56.09,56.03,56.04,43000.0,43.7731,43.7731,43.7263,43.7341,43000.0
2015-03-20 14:45:00,56.04,56.05,56.02,56.04,59800.0,43.7341,43.7419,43.7185,43.7341,59800.0
2015-03-20 14:50:00,56.04,56.06,56.02,56.04,41900.0,43.7341,43.7497,43.7185,43.7341,41900.0
2015-03-20 14:55:00,56.05,56.11,56.04,56.11,61900.0,43.7419,43.7887,43.7341,43.7887,61900.0
2015-03-20 15:00:00,56.12,56.12,56.08,56.09,41700.0,43.7965,43.7965,43.7653,43.7731,41700.0
2015-03-20 15:05:00,56.09,56.09,56.03,56.05,36500.0,43.7731,43.7731,43.7263,43.7419,36500.0
2015-03-20 15:10:00,56.04,56.05,56.01,56.01,48500.0,43.7341,43.7419,43.7107,43.7107,48500.0
2015-03-20 15:15:00,56.01,56.01,55.91,55.91,66400.0,43.7107,43.7107,43.6326,43.6326,66400.0
2015-03-20 15:20:00,55.91,55.93,55.87,55.93,84500.0,43.6326,43.6483,43.6014,43.6483,84500.0
2015-03-20 15:25:00,55.92,55.95,55.91,55.95,88500.0,43.6404,43.6639,43.6326,43.6639,88500.0
2015-03-20 15:30:00,55.95,56.01,55.94,56.0,137600.0,43.6639,43.7107,43.6561,43.7029,137600.0
2015-03-20 15:35:00,56.01,56.07,55.98,56.07,141000.0,43.7107,43.7575,43.6873,43.7575,141000.0
2015-03-20 15:40:00,56.07,56.09,56.05,56.07,130200.0,43.7575,43.7731,43.7419,43.7575,130200.0
2015-03-20 15:45:00,56.07,56.09,56.02,56.02,214200.0,43.7575,43.7731,43.7185,43.7185,214200.0
2015-03-20 15:50:00,56.02,56.03,55.97,55.98,374100.0,43.7185,43.7263,43.6795,43.6873,374100.0
2015-03-20 15:55:00,55.98,56.0,55.94,55.95,617100.0,43.6873,43.7029,43.6561,43.6639,617100.0
2015-03-23 09:30:00,55.99,56.25,55.98,56.18,93800.0,43.6951,43.898,43.6873,43.8434,93800.0
2015-03-23 09:35:00,56.17,56.47,56.16,56.44,78200.0,43.8356,44.0697,43.8277,44.0463,78200.0
2015-03-23 09:40:00,56.43,56.5,56.27,56.29,97600.0,44.0385,44.0931,43.9136,43.9292,97600.0
2015-03-23 09:45:00,56.3,56.3,56.2,56.22,136100.0,43.937,43.937,43.859,43.8746,136100.0
2015-03-23 09:50:00,56.23,56.27,56.19,56.19,62500.0,43.8824,43.9136,43.8512,43.8512,62500.0
2015-03-23 09:55:00,56.18,56.18,56.08,56.15,75300.0,43.8434,43.8434,43.7653,43.8199,75300.0
2015-03-23 10:00:00,56.16,56.19,56.07,56.08,74800.0,43.8277,43.8512,43.7575,43.7653,74800.0
2015-03-23 10:05:00,56.08,56.28,56.08,56.25,82300.0,43.7653,43.9214,43.7653,43.898,82300.0
2015-03-23 10:10:00,56.24,56.31,56.22,56.28,109600.0,43.8902,43.9448,43.8746,43.9214,109600.0
2015-03-23 10:15:00,56.27,56.32,56.23,56.3,54900.0,43.9136,43.9526,43.8824,43.937,54900.0
2015-03-23 10:20:00,56.31,56.31,56.25,56.29,44800.0,43.9448,43.9448,43.898,43.9292,44800.0
2015-03-23 10:25:00,56.29,56.29,56.2,56.2,68100.0,43.9292,43.9292,43.859,43.859,68100.0
2015-03-23 10:30:00,56.21,56.21,56.15,56.16,61100.0,43.8668,43.8668,43.8199,43.8277,61100.0
2015-03-23 10:35:00,56.16,56.16,55.98,56.04,96200.0,43.8277,43.8277,43.6873,43.7341,96200.0
2015-03-23 10:40:00,56.05,56.06,56.01,56.01,67000.0,43.7419,43.7497,43.7107,43.7107,67000.0
2015-03-23 10:45:00,56.01,56.03,56.0,56.03,52400.0,43.7107,43.7263,43.7029,43.7263,52400.0
2015-03-23 10:50:00,56.03,56.1,56.02,56.08,97500.0,43.7263,43.7809,43.7185,43.7653,97500.0
2015-03-23 10:55:00,56.09,56.15,56.09,56.14,42900.0,43.7731,43.8199,43.7731,43.8121,42900.0
2015-03-23 11:00:00,56.15,56.2,56.13,56.19,60400.0,43.8199,43.859,43.8043,43.8512,60400.0
2015-03-23 11:05:00,56.2,56.2,56.11,56.15,68500.0,43.859,43.859,43.7887,43.8199,68500.0
2015-03-23 11:10:00,56.15,56.17,56.14,56.14,83000.0,43.8199,43.8356,43.8121,43.8121,83000.0
2015-03-23 11:15:00,56.15,56.22,56.14,56.16,95100.0,43.8199,43.8746,43.8121,43.8277,95100.0
2015-03-23 11:20:00,56.16,56.17,56.11,56.12,35900.0,43.8277,43.8356,43.7887,43.7965,35900.0
2015-03-23 11:25:00,56.12,56.13,56.09,56.09,29700.0,43.7965,43.8043,43.7731,43.7731,29700.0
2015-03-23 11:30:00,56.09,56.13,56.09,56.1,28400.0,43.7731,43.8043,43.7731,43.7809,28400.0
2015-03-23 11:35:00,56.1,56.14,56.09,56.12,35200.0,43.7809,43.8121,43.7731,43.7965,35200.0
2015-03-23 11:40:00,56.12,56.12,56.07,56.07,44800.0,43.7965,43.7965,43.7575,43.7575,44800.0
2015-03-23 11:45:00,56.06,56.1,56.06,56.08,36600.0,43.7497,43.7809,43.7497,43.7653,36600.0
2015-03-23 11:50:00,56.07,56.08,56.05,56.06,37700.0,43.7575,43.7653,43.7419,43.7497,37700.0
2015-03-23 11:55:00,56.06,56.11,56.05,56.1,25300.0,43.7497,43.7887,43.7419,43.7809,25300.0
2015-03-23 12:00:00,56.1,56.1,56.07,56.09,27900.0,43.7809,43.7809,43.7575,43.7731,27900.0
2015-03-23 12:05:00,56.09,56.11,56.06,56.1,26700.0,43.7731,43.7887,43.7497,43.7809,26700.0
2015-03-23 12:10:00,56.1,56.1,56.08,56.09,19700.0,43.7809,43.7809,43.7653,43.7731,19700.0
2015-03-23 12:15:00,56.09,56.09,55.99,55.99,36900.0,43.7731,43.7731,43.6951,43.6951,36900.0
2015-03-23 12:20:00,55.99,56.01,55.97,55.97,50300.0,43.6951,43.7107,43.6795,43.6795,50300.0
2015-03-23 12:25:00,55.98,56.0,55.95,55.96,69600.0,43.6873,43.7029,43.6639,43.6717,69600.0
2015-03-23 12:30:00,55.96,56.05,55.96,56.04,41100.0,43.6717,43.7419,43.6717,43.7341,41100.0
2015-03-23 12:35:00,56.05,56.06,56.02,56.03,20400.0,43.7419,43.7497,43.7185,43.7263,20400.0
2015-03-23 12:40:00,56.03,56.09,56.03,56.08,19900.0,43.7263,43.7731,43.7263,43.7653,19900.0
2015-03-23 12:45:00,56.09,56.1,56.08,56.08,15900.0,43.7731,43.7809,43.7653,43.7653,15900.0
2015-03-23 12:50:00,56.09,56.12,56.08,56.11,61100.0,43.7731,43.7965,43.7653,43.7887,61100.0
2015-03-23 12:55:00,56.11,56.13,56.09,56.1,61600.0,43.7887,43.8043,43.7731,43.7809,61600.0
2015-03-23 13:00:00,56.1,56.11,56.08,56.08,22800.0,43.7809,43.7887,43.7653,43.7653,22800.0
2015-03-23 13:05:00,56.08,56.08,56.05,56.06,33100.0,43.7653,43.7653,43.7419,43.7497,33100.0
2015-03-23 13:10:00,56.07,56.08,56.05,56.05,21700.0,43.7575,43.7653,43.7419,43.7419,21700.0
2015-03-23 13:15:00,56.05,56.06,56.0,56.01,21600.0,43.7419,43.7497,43.7029,43.7107,21600.0
2015-03-23 13:20:00,56.0,56.01,55.96,55.98,69200.0,43.7029,43.7107,43.6717,43.6873,69200.0
2015-03-23 13:25:00,55.98,55.99,55.98,55.99,11400.0,43.6873,43.6951,43.6873,43.6951,11400.0
2015-03-23 13:30:00,55.98,55.99,55.96,55.97,29900.0,43.6873,43.6951,43.6717,43.6795,29900.0
2015-03-23 13:35:00,55.98,56.04,55.98,56.04,18100.0,43.6873,43.7341,43.6873,43.7341,18100.0
2015-03-23 13:40:00,56.04,56.07,56.03,56.06,41400.0,43.7341,43.7575,43.7263,43.7497,41400.0
2015-03-23 13:45:00,56.06,56.08,56.04,56.04,19900.0,43.7497,43.7653,43.7341,43.7341,19900.0
2015-03-23 13:50:00,56.04,56.06,56.04,56.05,9800.0,43.7341,43.7497,43.7341,43.7419,9800.0
2015-03-23 13:55:00,56.05,56.1,56.04,56.09,26100.0,43.7419,43.7809,43.7341,43.7731,26100.0
2015-03-23 14:00:00,56.08,56.11,56.05,56.09,30000.0,43.7653,43.7887,43.7419,43.7731,30000.0
2015-03-23 14:05:00,56.09,56.1,56.07,56.09,23900.0,43.7731,43.7809,43.7575,43.7731,23900.0
2015-03-23 14:10:00,56.09,56.1,56.07,56.1,29100.0,43.7731,43.7809,43.7575,43.7809,29100.0
2015-03-23 14:15:00,56.1,56.11,56.06,56.07,19900.0,43.7809,43.7887,43.7497,43.7575,19900.0
2015-03-23 14:20:00,56.07,56.1,56.07,56.07,23600.0,43.7575,43.7809,43.7575,43.7575,23600.0
2015-03-23 14:25:00,56.08,56.09,56.06,56.09,40800.0,43.7653,43.7731,43.7497,43.7731,40800.0
2015-03-23 14:30:00,56.09,56.1,56.03,56.04,26900.0,43.7731,43.7809,43.7263,43.7341,26900.0
2015-03-23 14:35:00,56.04,56.09,56.03,56.08,35800.0,43.7341,43.7731,43.7263,43.7653,35800.0
2015-03-23 14:40:00,56.07,56.08,56.04,56.04,22900.0,43.7575,43.7653,43.7341,43.7341,22900.0
2015-03-23 14:45:00,56.04,56.05,56.02,56.02,32700.0,43.7341,43.7419,43.7185,43.7185,32700.0
2015-03-23 14:50:00,56.01,56.04,56.0,56.03,41200.0,43.7107,43.7341,43.7029,43.7263,41200.0
2015-03-23 14:55:00,56.04,56.04,56.0,56.02,38700.0,43.7341,43.7341,43.7029,43.7185,38700.0
2015-03-23 15:00:00,56.01,56.06,56.01,56.06,32000.0,43.7107,43.7497,43.7107,43.7497,32000.0
2015-03-23 15:05:00,56.06,56.07,56.01,56.07,47300.0,43.7497,43.7575,43.7107,43.7575,47300.0
2015-03-23 15:10:00,56.07,56.07,55.98,55.98,64200.0,43.7575,43.7575,43.6873,43.6873,64200.0
2015-03-23 15:15:00,55.98,56.0,55.95,55.98,68800.0,43.6873,43.7029,43.6639,43.6873,68800.0
2015-03-23 15:20:00,55.98,55.99,55.96,55.97,55200.0,43.6873,43.6951,43.6717,43.6795,55200.0
2015-03-23 15:25:00,55.97,56.0,55.96,55.97,109800.0,43.6795,43.7029,43.6717,43.6795,109800.0
2015-03-23 15:30:00,55.98,56.0,55.96,55.97,170600.0,43.6873,43.7029,43.6717,43.6795,170600.0
2015-03-23 15:35:00,55.97,55.99,55.96,55.97,93800.0,43.6795,43.6951,43.6717,43.6795,93800.0
2015-03-23 15:40:00,55.98,55.98,55.9,55.91,322000.0,43.6873,43.6873,43.6248,43.6326,322000.0
2015-03-23 15:45:00,55.9,55.93,55.87,55.9,117500.0,43.6248,43.6483,43.6014,43.6248,117500.0
2015-03-23 15:50:00,55.91,55.91,55.87,55.89,147900.0,43.6326,43.6326,43.6014,43.617,147900.0
2015-03-23 15:55:00,55.9,55.9,55.83,55.83,310300.0,43.6248,43.6248,43.5702,43.5702,310300.0
2015-03-24 09:30:00,55.56,55.88,55.52,55.81,138100.0,43.3595,43.6092,43.3283,43.5546,138100.0
2015-03-24 09:35:00,55.82,55.85,55.72,55.72,70200.0,43.5624,43.5858,43.4844,43.4844,70200.0
2015-03-24 09:40:00,55.71,55.72,55.57,55.59,50400.0,43.4766,43.4844,43.3673,43.3829,50400.0
2015-03-24 09:45:00,55.59,55.78,55.59,55.77,84800.0,43.3829,43.5312,43.3829,43.5234,84800.0
2015-03-24 09:50:00,55.78,55.82,55.65,55.68,60500.0,43.5312,43.5624,43.4297,43.4532,60500.0
2015-03-24 09:55:00,55.69,55.74,55.68,55.73,28900.0,43.461,43.5,43.4532,43.4922,28900.0
2015-03-24 10:00:00,55.73,55.85,55.73,55.83,43600.0,43.4922,43.5858,43.4922,43.5702,43600.0
2015-03-24 10:05:00,55.83,55.87,55.81,55.87,36900.0,43.5702,43.6014,43.5546,43.6014,36900.0
2015-03-24 10:10:00,55.87,55.87,55.75,55.8,51300.0,43.6014,43.6014,43.5078,43.5468,51300.0
2015-03-24 10:15:00,55.8,55.87,55.79,55.84,46800.0,43.5468,43.6014,43.539,43.578,46800.0
2015-03-24 10:20:00,55.83,55.84,55.69,55.7,63700.0,43.5702,43.578,43.461,43.4688,63700.0
2015-03-24 10:25:00,55.71,55.76,55.7,55.7,59300.0,43.4766,43.5156,43.4688,43.4688,59300.0
2015-03-24 10:30:00,55.71,55.76,55.7,55.73,63700.0,43.4766,43.5156,43.4688,43.4922,63700.0
2015-03-24 10:35:00,55.73,55.73,55.69,55.7,21800.0,43.4922,43.4922,43.461,43.4688,21800.0
2015-03-24 10:40:00,55.71,55.73,55.68,55.7,50800.0,43.4766,43.4922,43.4532,43.4688,50800.0
2015-03-24 10:45:00,55.69,55.7,55.67,55.67,20100.0,43.461,43.4688,43.4453,43.4453,20100.0
2015-03-24 10:50:00,55.68,55.81,55.67,55.79,50900.0,43.4532,43.5546,43.4453,43.539,50900.0
2015-03-24 10:55:00,55.79,55.81,55.77,55.77,41400.0,43.539,43.5546,43.5234,43.5234,41400.0
2015-03-24 11:00:00,55.77,55.77,55.7,55.72,58000.0,43.5234,43.5234,43.4688,43.4844,58000.0
2015-03-24 11:05:00,55.72,55.86,55.71,55.86,48800.0,43.4844,43.5936,43.4766,43.5936,48800.0
2015-03-24 11:10:00,55.85,55.89,55.84,55.86,63900.0,43.5858,43.617,43.578,43.5936,63900.0
2015-03-24 11:15:00,55.87,55.91,55.87,55.89,50000.0,43.6014,43.6326,43.6014,43.617,50000.0
2015-03-24 11:20:00,55.89,55.91,55.83,55.86,58800.0,43.617,43.6326,43.5702,43.5936,58800.0
2015-03-24 11:25:00,55.86,55.86,55.83,55.84,39600.0,43.5936,43.5936,43.5702,43.578,39600.0
2015-03-24 11:30:00,55.84,55.86,55.83,55.86,24800.0,43.578,43.5936,43.5702,43.5936,24800.0
2015-03-24 11:35:00,55.86,55.91,55.86,55.87,23600.0,43.5936,43.6326,43.5936,43.6014,23600.0
2015-03-24 11:40:00,55.87,55.88,55.85,55.86,30900.0,43.6014,43.6092,43.5858,43.5936,30900.0
2015-03-24 11:45:00,55.86,55.86,55.8,55.82,36600.0,43.5936,43.5936,43.5468,43.5624,36600.0
2015-03-24 11:50:00,55.82,55.86,55.81,55.85,53000.0,43.5624,43.5936,43.5546,43.5858,53000.0
2015-03-24 11:55:00,55.85,55.86,55.81,55.81,22400.0,43.5858,43.5936,43.5546,43.5546,22400.0
2015-03-24 12:00:00,55.8,55.82,55.78,55.8,49700.0,43.5468,43.5624,43.5312,43.5468,49700.0
2015-03-24 12:05:00,55.8,55.81,55.78,55.79,27700.0,43.5468,43.5546,43.5312,43.539,27700.0
2015-03-24 12:10:00,55.79,55.83,55.78,55.81,51200.0,43.539,43.5702,43.5312,43.5546,51200.0
2015-03-24 12:15:00,55.81,55.87,55.79,55.87,34300.0,43.5546,43.6014,43.539,43.6014,34300.0
2015-03-24 12:20:00,55.86,55.9,55.86,55.89,39800.0,43.5936,43.6248,43.5936,43.617,39800.0
2015-03-24 12:25:00,55.89,55.92,55.86,55.87,28500.0,43.617,43.6404,43.5936,43.6014,28500.0
2015-03-24 12:30:00,55.87,55.91,55.81,55.81,24600.0,43.6014,43.6326,43.5546,43.5546,24600.0
2015-03-24 12:35:00,55.81,55.81,55.72,55.73,68400.0,43.5546,43.5546,43.4844,43.4922,68400.0
2015-03-24 12:40:00,55.73,55.73,55.68,55.69,34800.0,43.4922,43.4922,43.4532,43.461,34800.0
2015-03-24 12:45:00,55.69,55.69,55.59,55.59,54000.0,43.461,43.461,43.3829,43.3829,54000.0
2015-03-24 12:50:00,55.59,55.6,55.5,55.58,127300.0,43.3829,43.3907,43.3127,43.3751,127300.0
2015-03-24 12:55:00,55.58,55.66,55.57,55.61,52600.0,43.3751,43.4375,43.3673,43.3985,52600.0
2015-03-24 13:00:00,55.61,55.65,55.58,55.62,71000.0,43.3985,43.4297,43.3751,43.4063,71000.0
2015-03-24 13:05:00,55.62,55.64,55.57,55.58,24100.0,43.4063,43.4219,43.3673,43.3751,24100.0
2015-03-24 13:10:00,55.58,55.63,55.54,55.63,33700.0,43.3751,43.4141,43.3439,43.4141,33700.0
2015-03-24 13:15:00,55.63,55.66,55.61,55.66,22100.0,43.4141,43.4375,43.3985,43.4375,22100.0
2015-03-24 13:20:00,55.66,55.66,55.6,55.6,31300.0,43.4375,43.4375,43.3907,43.3907,31300.0
2015-03-24 13:25:00,55.6,55.6,55.54,55.56,77900.0,43.3907,43.3907,43.3439,43.3595,77900.0
2015-03-24 13:30:00,55.55,55.57,55.49,55.51,67100.0,43.3517,43.3673,43.3049,43.3205,67100.0
2015-03-24 13:35:00,55.51,55.56,55.51,55.56,30900.0,43.3205,43.3595,43.3205,43.3595,30900.0
2015-03-24 13:40:00,55.56,55.6,55.55,55.6,31200.0,43.3595,43.3907,43.3517,43.3907,31200.0
2015-03-24 13:45:00,55.6,55.6,55.51,55.52,36500.0,43.3907,43.3907,43.3205,43.3283,36500.0
2015-03-24 13:50:00,55.52,55.55,55.51,55.51,48200.0,43.3283,43.3517,43.3205,43.3205,48200.0
2015-03-24 13:55:00,55.51,55.54,55.5,55.54,25800.0,43.3205,43.3439,43.3127,43.3439,25800.0
2015-03-24 14:00:00,55.53,55.56,55.49,55.53,50500.0,43.3361,43.3595,43.3049,43.3361,50500.0
2015-03-24 14:05:00,55.54,55.6,55.52,55.6,49000.0,43.3439,43.3907,43.3283,43.3907,49000.0
2015-03-24 14:10:00,55.61,55.65,55.57,55.57,44400.0,43.3985,43.4297,43.3673,43.3673,44400.0
2015-03-24 14:15:00,55.57,55.6,55.53,55.53,39000.0,43.3673,43.3907,43.3361,43.3361,39000.0
2015-03-24 14:20:00,55.53,55.57,55.49,55.57,42200.0,43.3361,43.3673,43.3049,43.3673,42200.0
2015-03-24 14:25:00,55.57,55.58,55.55,55.58,28200.0,43.3673,43.3751,43.3517,43.3751,28200.0
2015-03-24 14:30:00,55.57,55.57,55.51,55.51,29000.0,43.3673,43.3673,43.3205,43.3205,29000.0
2015-03-24 14:35:00,55.51,55.53,55.47,55.47,54600.0,43.3205,43.3361,43.2893,43.2893,54600.0
2015-03-24 14:40:00,55.46,55.47,55.4,55.42,67100.0,43.2815,43.2893,43.2346,43.2502,67100.0
2015-03-24 14:45:00,55.42,55.5,55.4,55.49,52200.0,43.2502,43.3127,43.2346,43.3049,52200.0
2015-03-24 14:50:00,55.5,55.51,55.47,55.48,14800.0,43.3127,43.3205,43.2893,43.2971,14800.0
2015-03-24 14:55:00,55.49,55.52,55.49,55.52,26600.0,43.3049,43.3283,43.3049,43.3283,26600.0
2015-03-24 15:00:00,55.52,55.55,55.5,55.52,53500.0,43.3283,43.3517,43.3127,43.3283,53500.0
2015-03-24 15:05:00,55.53,55.54,55.51,55.51,59900.0,43.3361,43.3439,43.3205,43.3205,59900.0
2015-03-24 15:10:00,55.51,55.52,55.49,55.49,37200.0,43.3205,43.3283,43.3049,43.3049,37200.0
2015-03-24 15:15:00,55.49,55.54,55.49,55.54,56100.0,43.3049,43.3439,43.3049,43.3439,56100.0
2015-03-24 15:20:00,55.53,55.54,55.42,55.44,82500.0,43.3361,43.3439,43.2502,43.2659,82500.0
2015-03-24 15:25:00,55.44,55.49,55.44,55.44,55500.0,43.2659,43.3049,43.2659,43.2659,55500.0
2015-03-24 15:30:00,55.44,55.5,55.44,55.5,86200.0,43.2659,43.3127,43.2659,43.3127,86200.0
2015-03-24 15:35:00,55.5,55.5,55.47,55.47,79400.0,43.3127,43.3127,43.2893,43.2893,79400.0
2015-03-24 15:40:00,55.47,55.51,55.46,55.47,135300.0,43.2893,43.3205,43.2815,43.2893,135300.0
2015-03-24 15:45:00,55.47,55.5,55.41,55.43,103200.0,43.2893,43.3127,43.2424,43.258,103200.0
2015-03-24 15:50:00,55.43,55.45,55.4,55.42,111200.0,43.258,43.2737,43.2346,43.2502,111200.0
2015-03-24 15:55:00,55.42,55.45,55.37,55.39,217700.0,43.2502,43.2737,43.2112,43.2268,217700.0
2015-03-25 09:30:00,55.34,55.35,55.12,55.16,111500.0,43.1878,43.1956,43.0161,43.0473,111500.0
2015-03-25 09:35:00,55.19,55.36,55.16,55.3,104200.0,43.0708,43.2034,43.0473,43.1566,104200.0
2015-03-25 09:40:00,55.3,55.37,55.24,55.25,149500.0,43.1566,43.2112,43.1098,43.1176,149500.0
2015-03-25 09:45:00,55.24,55.24,55.16,55.19,71600.0,43.1098,43.1098,43.0473,43.0708,71600.0
2015-03-25 09:50:00,55.19,55.31,55.18,55.28,91200.0,43.0708,43.1644,43.0629,43.141,91200.0
2015-03-25 09:55:00,55.29,55.31,55.26,55.28,29100.0,43.1488,43.1644,43.1254,43.141,29100.0
2015-03-25 10:00:00,55.28,55.33,55.25,55.29,64500.0,43.141,43.18,43.1176,43.1488,64500.0
2015-03-25 10:05:00,55.28,55.31,55.26,55.29,42100.0,43.141,43.1644,43.1254,43.1488,42100.0
2015-03-25 10:10:00,55.29,55.3,55.19,55.19,32400.0,43.1488,43.1566,43.0708,43.0708,32400.0
2015-03-25 10:15:00,55.19,55.31,55.19,55.3,68900.0,43.0708,43.1644,43.0708,43.1566,68900.0
2015-03-25 10:20:00,55.31,55.31,55.28,55.3,91400.0,43.1644,43.1644,43.141,43.1566,91400.0
2015-03-25 10:25:00,55.3,55.32,55.27,55.31,41700.0,43.1566,43.1722,43.1332,43.1644,41700.0
2015-03-25 10:30:00,55.31,55.31,55.25,55.28,52900.0,43.1644,43.1644,43.1176,43.141,52900.0
2015-03-25 10:35:00,55.27,55.29,55.22,55.22,43100.0,43.1332,43.1488,43.0942,43.0942,43100.0
2015-03-25 10:40:00,55.22,55.22,55.13,55.17,35100.0,43.0942,43.0942,43.0239,43.0551,35100.0
2015-03-25 10:45:00,55.16,55.17,55.08,55.12,56000.0,43.0473,43.0551,42.9849,43.0161,56000.0
2015-03-25 10:50:00,55.12,55.14,55.1,55.14,47600.0,43.0161,43.0317,43.0005,43.0317,47600.0
2015-03-25 10:55:00,55.15,55.22,55.14,55.21,42700.0,43.0395,43.0942,43.0317,43.0864,42700.0
2015-03-25 11:00:00,55.21,55.25,55.2,55.23,42500.0,43.0864,43.1176,43.0786,43.102,42500.0
2015-03-25 11:05:00,55.23,55.25,55.18,55.19,58000.0,43.102,43.1176,43.0629,43.0708,58000.0
2015-03-25 11:10:00,55.19,55.19,55.14,55.16,41400.0,43.0708,43.0708,43.0317,43.0473,41400.0
2015-03-25 11:15:00,55.16,55.17,55.1,55.16,63700.0,43.0473,43.0551,43.0005,43.0473,63700.0
2015-03-25 11:20:00,55.16,55.16,55.09,55.14,33300.0,43.0473,43.0473,42.9927,43.0317,33300.0
2015-03-25 11:25:00,55.14,55.21,55.14,55.19,48800.0,43.0317,43.0864,43.0317,43.0708,48800.0
2015-03-25 11:30:00,55.19,55.21,55.14,55.15,83700.0,43.0708,43.0864,43.0317,43.0395,83700.0
2015-03-25 11:35:00,55.14,55.15,55.04,55.06,55200.0,43.0317,43.0395,42.9537,42.9693,55200.0
2015-03-25 11:40:00,55.04,55.07,54.98,55.05,82500.0,42.9537,42.9771,42.9069,42.9615,82500.0
2015-03-25 11:45:00,55.05,55.06,55.0,55.01,53400.0,42.9615,42.9693,42.9225,42.9303,53400.0
2015-03-25 11:50:00,55.01,55.02,54.96,54.98,49300.0,42.9303,42.9381,42.8913,42.9069,49300.0
2015-03-25 11:55:00,54.97,55.01,54.93,54.99,71100.0,42.8991,42.9303,42.8678,42.9147,71100.0
2015-03-25 12:00:00,54.99,55.01,54.96,54.99,53700.0,42.9147,42.9303,42.8913,42.9147,53700.0
2015-03-25 12:05:00,54.99,55.02,54.98,54.99,60500.0,42.9147,42.9381,42.9069,42.9147,60500.0
2015-03-25 12:10:00,54.99,55.03,54.97,55.02,28800.0,42.9147,42.9459,42.8991,42.9381,28800.0
2015-03-25 12:15:00,55.03,55.07,55.02,55.05,38700.0,42.9459,42.9771,42.9381,42.9615,38700.0
2015-03-25 12:20:00,55.04,55.05,54.94,54.95,33900.0,42.9537,42.9615,42.8756,42.8835,33900.0
2015-03-25 12:25:00,54.94,55.02,54.94,54.99,25000.0,42.8756,42.9381,42.8756,42.9147,25000.0
2015-03-25 12:30:00,54.99,55.0,54.93,54.96,27800.0,42.9147,42.9225,42.8678,42.8913,27800.0
2015-03-25 12:35:00,54.96,54.99,54.93,54.98,51800.0,42.8913,42.9147,42.8678,42.9069,51800.0
2015-03-25 12:40:00,54.98,54.99,54.93,54.94,40000.0,42.9069,42.9147,42.8678,42.8756,40000.0
2015-03-25 12:45:00,54.95,54.96,54.89,54.89,82000.0,42.8835,42.8913,42.8366,42.8366,82000.0
2015-03-25 12:50:00,54.88,54.92,54.87,54.91,41500.0,42.8288,42.86,42.821,42.8522,41500.0
2015-03-25 12:55:00,54.9,54.95,54.9,54.93,31100.0,42.8444,42.8835,42.8444,42.8678,31100.0
2015-03-25 13:00:00,54.93,54.94,54.9,54.92,39500.0,42.8678,42.8756,42.8444,42.86,39500.0
2015-03-25 13:05:00,54.91,54.96,54.91,54.94,55300.0,42.8522,42.8913,42.8522,42.8756,55300.0
2015-03-25 13:10:00,54.94,54.94,54.85,54.86,156400.0,42.8756,42.8756,42.8054,42.8132,156400.0
2015-03-25 13:15:00,54.86,54.92,54.85,54.9,65600.0,42.8132,42.86,42.8054,42.8444,65600.0
2015-03-25 13:20:00,54.91,54.92,54.86,54.9,35200.0,42.8522,42.86,42.8132,42.8444,35200.0
2015-03-25 13:25:00,54.89,54.98,54.88,54.96,50500.0,42.8366,42.9069,42.8288,42.8913,50500.0
2015-03-25 13:30:00,54.97,54.98,54.91,54.93,31100.0,42.8991,42.9069,42.8522,42.8678,31100.0
2015-03-25 13:35:00,54.93,54.99,54.91,54.96,32400.0,42.8678,42.9147,42.8522,42.8913,32400.0
2015-03-25 13:40:00,54.96,55.0,54.95,54.99,65100.0,42.8913,42.9225,42.8835,42.9147,65100.0
2015-03-25 13:45:00,54.98,54.98,54.94,54.94,45600.0,42.9069,42.9069,42.8756,42.8756,45600.0
2015-03-25 13:50:00,54.95,54.96,54.92,54.94,63700.0,42.8835,42.8913,42.86,42.8756,63700.0
2015-03-25 13:55:00,54.94,54.94,54.91,54.91,26300.0,42.8756,42.8756,42.8522,42.8522,26300.0
2015-03-25 14:00:00,54.9,54.92,54.88,54.91,42900.0,42.8444,42.86,42.8288,42.8522,42900.0
2015-03-25 14:05:00,54.9,54.91,54.85,54.86,33000.0,42.8444,42.8522,42.8054,42.8132,33000.0
2015-03-25 14:10:00,54.87,54.89,54.82,54.82,35800.0,42.821,42.8366,42.782,42.782,35800.0
2015-03-25 14:15:00,54.82,54.89,54.82,54.86,53100.0,42.782,42.8366,42.782,42.8132,53100.0
2015-03-25 14:20:00,54.86,54.9,54.83,54.88,53600.0,42.8132,42.8444,42.7898,42.8288,53600.0
2015-03-25 14:25:00,54.88,54.9,54.86,54.88,33900.0,42.8288,42.8444,42.8132,42.8288,33900.0
2015-03-25 14:30:00,54.88,54.91,54.82,54.83,141000.0,42.8288,42.8522,42.782,42.7898,141000.0
2015-03-25 14:35:00,54.83,54.83,54.8,54.82,72400.0,42.7898,42.7898,42.7664,42.782,72400.0
2015-03-25 14:40:00,54.82,54.82,54.8,54.81,43800.0,42.782,42.782,42.7664,42.7742,43800.0
2015-03-25 14:45:00,54.8,54.82,54.78,54.8,50900.0,42.7664,42.782,42.7508,42.7664,50900.0
2015-03-25 14:50:00,54.8,54.86,54.79,54.86,50400.0,42.7664,42.8132,42.7586,42.8132,50400.0
2015-03-25 14:55:00,54.86,54.88,54.82,54.82,65300.0,42.8132,42.8288,42.782,42.782,65300.0
2015-03-25 15:00:00,54.82,54.83,54.75,54.76,49300.0,42.782,42.7898,42.7274,42.7352,49300.0
2015-03-25 15:05:00,54.76,54.76,54.71,54.73,104000.0,42.7352,42.7352,42.6962,42.7118,104000.0
2015-03-25 15:10:00,54.74,54.75,54.7,54.72,96300.0,42.7196,42.7274,42.6884,42.704,96300.0
2015-03-25 15:15:00,54.72,54.77,54.72,54.74,164900.0,42.704,42.743,42.704,42.7196,164900.0
2015-03-25 15:20:00,54.73,54.76,54.68,54.69,90200.0,42.7118,42.7352,42.6727,42.6805,90200.0
2015-03-25 15:25:00,54.7,54.71,54.66,54.68,54900.0,42.6884,42.6962,42.6571,42.6727,54900.0
2015-03-25 15:30:00,54.68,54.71,54.66,54.71,133400.0,42.6727,42.6962,42.6571,42.6962,133400.0
2015-03-25 15:35:00,54.7,54.75,54.69,54.72,152500.0,42.6884,42.7274,42.6805,42.704,152500.0
2015-03-25 15:40:00,54.72,54.72,54.66,54.7,163700.0,42.704,42.704,42.6571,42.6884,163700.0
2015-03-25 15:45:00,54.7,54.7,54.6,54.62,123400.0,42.6884,42.6884,42.6103,42.6259,123400.0
2015-03-25 15:50:00,54.62,54.63,54.56,54.59,200400.0,42.6259,42.6337,42.5791,42.6025,200400.0
2015-03-25 15:55:00,54.59,54.61,54.52,54.52,476200.0,42.6025,42.6181,42.5479,42.5479,476200.0
2015-03-26 09:30:00,54.38,54.45,54.27,54.44,161700.0,42.4386,42.4932,42.3528,42.4854,161700.0
2015-03-26 09:35:00,54.43,54.53,54.33,54.51,67400.0,42.4776,42.5557,42.3996,42.5401,67400.0
2015-03-26 09:40:00,54.5,54.55,54.41,54.5,51000.0,42.5323,42.5713,42.462,42.5323,51000.0
2015-03-26 09:45:00,54.49,54.49,54.35,54.42,52000.0,42.5245,42.5245,42.4152,42.4698,52000.0
2015-03-26 09:50:00,54.42,54.47,54.38,54.46,55900.0,42.4698,42.5089,42.4386,42.5011,55900.0
2015-03-26 09:55:00,54.46,54.46,54.33,54.34,54000.0,42.5011,42.5011,42.3996,42.4074,54000.0
2015-03-26 10:00:00,54.34,54.35,54.28,54.3,45600.0,42.4074,42.4152,42.3606,42.3762,45600.0
2015-03-26 10:05:00,54.3,54.31,54.22,54.29,84900.0,42.3762,42.384,42.3138,42.3684,84900.0
2015-03-26 10:10:00,54.3,54.35,54.27,54.33,118100.0,42.3762,42.4152,42.3528,42.3996,118100.0
2015-03-26 10:15:00,54.32,54.32,54.21,54.23,62000.0,42.3918,42.3918,42.306,42.3216,62000.0
2015-03-26 10:20:00,54.23,54.26,54.19,54.2,84600.0,42.3216,42.345,42.2903,42.2981,84600.0
2015-03-26 10:25:00,54.2,54.3,54.19,54.28,71600.0,42.2981,42.3762,42.2903,42.3606,71600.0
2015-03-26 10:30:00,54.27,54.35,54.24,54.33,53600.0,42.3528,42.4152,42.3294,42.3996,53600.0
2015-03-26 10:35:00,54.33,54.35,54.23,54.24,66800.0,42.3996,42.4152,42.3216,42.3294,66800.0
2015-03-26 10:40:00,54.24,54.28,54.23,54.24,65500.0,42.3294,42.3606,42.3216,42.3294,65500.0
2015-03-26 10:45:00,54.24,54.26,54.14,54.18,140300.0,42.3294,42.345,42.2513,42.2825,140300.0
2015-03-26 10:50:00,54.18,54.22,54.14,54.21,74100.0,42.2825,42.3138,42.2513,42.306,74100.0
2015-03-26 10:55:00,54.21,54.27,54.2,54.26,66500.0,42.306,42.3528,42.2981,42.345,66500.0
2015-03-26 11:00:00,54.25,54.27,54.21,54.23,118400.0,42.3372,42.3528,42.306,42.3216,118400.0
2015-03-26 11:05:00,54.23,54.26,54.2,54.22,40500.0,42.3216,42.345,42.2981,42.3138,40500.0
2015-03-26 11:10:00,54.23,54.23,54.14,54.16,52200.0,42.3216,42.3216,42.2513,42.2669,52200.0
2015-03-26 11:15:00,54.16,54.19,54.15,54.16,68000.0,42.2669,42.2903,42.2591,42.2669,68000.0
2015-03-26 11:20:00,54.17,54.19,54.14,54.15,56000.0,42.2747,42.2903,42.2513,42.2591,56000.0
2015-03-26 11:25:00,54.14,54.16,54.13,54.15,247000.0,42.2513,42.2669,42.2435,42.2591,247000.0
2015-03-26 11:30:00,54.14,54.17,54.13,54.15,211700.0,42.2513,42.2747,42.2435,42.2591,211700.0
2015-03-26 11:35:00,54.15,54.23,54.13,54.23,286200.0,42.2591,42.3216,42.2435,42.3216,286200.0
2015-03-26 11:40:00,54.23,54.31,54.23,54.24,76400.0,42.3216,42.384,42.3216,42.3294,76400.0
2015-03-26 11:45:00,54.24,54.27,54.21,54.27,45400.0,42.3294,42.3528,42.306,42.3528,45400.0
2015-03-26 11:50:00,54.27,54.27,54.25,54.25,88500.0,42.3528,42.3528,42.3372,42.3372,88500.0
2015-03-26 11:55:00,54.26,54.36,54.26,54.35,95800.0,42.345,42.423,42.345,42.4152,95800.0
2015-03-26 12:00:00,54.35,54.4,54.33,54.35,136600.0,42.4152,42.4542,42.3996,42.4152,136600.0
2015-03-26 12:05:00,54.36,54.38,54.32,54.35,44700.0,42.423,42.4386,42.3918,42.4152,44700.0
2015-03-26 12:10:00,54.35,54.37,54.33,54.33,33100.0,42.4152,42.4308,42.3996,42.3996,33100.0
2015-03-26 12:15:00,54.34,54.35,54.27,54.28,54400.0,42.4074,42.4152,42.3528,42.3606,54400.0
2015-03-26 12:20:00,54.28,54.3,54.23,54.23,43200.0,42.3606,42.3762,42.3216,42.3216,43200.0
2015-03-26 12:25:00,54.23,54.29,54.21,54.28,62600.0,42.3216,42.3684,42.306,42.3606,62600.0
2015-03-26 12:30:00,54.29,54.3,54.25,54.3,83100.0,42.3684,42.3762,42.3372,42.3762,83100.0
2015-03-26 12:35:00,54.3,54.3,54.25,54.28,34100.0,42.3762,42.3762,42.3372,42.3606,34100.0
2015-03-26 12:40:00,54.28,54.29,54.23,54.24,49700.0,42.3606,42.3684,42.3216,42.3294,49700.0
2015-03-26 12:45:00,54.25,54.26,54.21,54.23,44800.0,42.3372,42.345,42.306,42.3216,44800.0
2015-03-26 12:50:00,54.23,54.25,54.2,54.25,83200.0,42.3216,42.3372,42.2981,42.3372,83200.0
2015-03-26 12:55:00,54.24,54.26,54.22,54.26,134700.0,42.3294,42.345,42.3138,42.345,134700.0
2015-03-26 13:00:00,54.25,54.27,54.23,54.26,54900.0,42.3372,42.3528,42.3216,42.345,54900.0
2015-03-26 13:05:00,54.26,54.29,54.25,54.27,47400.0,42.345,42.3684,42.3372,42.3528,47400.0
2015-03-26 13:10:00,54.27,54.29,54.2,54.22,36100.0,42.3528,42.3684,42.2981,42.3138,36100.0
2015-03-26 13:15:00,54.23,54.24,54.18,54.2,60800.0,42.3216,42.3294,42.2825,42.2981,60800.0
2015-03-26 13:20:00,54.2,54.24,54.2,54.23,27800.0,42.2981,42.3294,42.2981,42.3216,27800.0
2015-03-26 13:25:00,54.24,54.3,54.22,54.29,28900.0,42.3294,42.3762,42.3138,42.3684,28900.0
2015-03-26 13:30:00,54.28,54.29,54.24,54.26,64700.0,42.3606,42.3684,42.3294,42.345,64700.0
2015-03-26 13:35:00,54.26,54.28,54.2,54.21,73600.0,42.345,42.3606,42.2981,42.306,73600.0
2015-03-26 13:40:00,54.21,54.3,54.2,54.3,158600.0,42.306,42.3762,42.2981,42.3762,158600.0
2015-03-26 13:45:00,54.29,54.42,54.29,54.42,286500.0,42.3684,42.4698,42.3684,42.4698,286500.0
2015-03-26 13:50:00,54.42,54.5,54.4,54.47,75600.0,42.4698,42.5323,42.4542,42.5089,75600.0
2015-03-26 13:55:00,54.47,54.51,54.45,54.5,186300.0,42.5089,42.5401,42.4932,42.5323,186300.0
2015-03-26 14:00:00,54.5,54.51,54.44,54.45,75000.0,42.5323,42.5401,42.4854,42.4932,75000.0
2015-03-26 14:05:00,54.45,54.45,54.36,54.36,60400.0,42.4932,42.4932,42.423,42.423,60400.0
2015-03-26 14:10:00,54.37,54.38,54.3,54.34,61300.0,42.4308,42.4386,42.3762,42.4074,61300.0
2015-03-26 14:15:00,54.34,54.41,54.34,54.4,27600.0,42.4074,42.462,42.4074,42.4542,27600.0
2015-03-26 14:20:00,54.4,54.42,54.36,54.37,32100.0,42.4542,42.4698,42.423,42.4308,32100.0
2015-03-26 14:25:00,54.37,54.37,54.33,54.36,49300.0,42.4308,42.4308,42.3996,42.423,49300.0
2015-03-26 14:30:00,54.36,54.42,54.36,54.4,67900.0,42.423,42.4698,42.423,42.4542,67900.0
2015-03-26 14:35:00,54.41,54.42,54.36,54.36,33000.0,42.462,42.4698,42.423,42.423,33000.0
2015-03-26 14:40:00,54.36,54.45,54.36,54.43,130800.0,42.423,42.4932,42.423,42.4776,130800.0
2015-03-26 14:45:00,54.43,54.44,54.33,54.34,56800.0,42.4776,42.4854,42.3996,42.4074,56800.0
2015-03-26 14:50:00,54.34,54.41,54.33,54.39,53200.0,42.4074,42.462,42.3996,42.4464,53200.0
2015-03-26 14:55:00,54.39,54.4,54.3,54.31,61800.0,42.4464,42.4542,42.3762,42.384,61800.0
2015-03-26 15:00:00,54.3,54.36,54.29,54.35,48400.0,42.3762,42.423,42.3684,42.4152,48400.0
2015-03-26 15:05:00,54.35,54.36,54.31,54.35,46300.0,42.4152,42.423,42.384,42.4152,46300.0
2015-03-26 15:10:00,54.34,54.36,54.27,54.27,99800.0,42.4074,42.423,42.3528,42.3528,99800.0
2015-03-26 15:15:00,54.27,54.28,54.25,54.26,80400.0,42.3528,42.3606,42.3372,42.345,80400.0
2015-03-26 15:20:00,54.27,54.28,54.23,54.23,99500.0,42.3528,42.3606,42.3216,42.3216,99500.0
2015-03-26 15:25:00,54.24,54.29,54.23,54.26,111300.0,42.3294,42.3684,42.3216,42.345,111300.0
2015-03-26 15:30:00,54.25,54.29,54.22,54.27,178700.0,42.3372,42.3684,42.3138,42.3528,178700.0
2015-03-26 15:35:00,54.28,54.31,54.26,54.27,318000.0,42.3606,42.384,42.345,42.3528,318000.0
2015-03-26 15:40:00,54.27,54.29,54.23,54.27,128000.0,42.3528,42.3684,42.3216,42.3528,128000.0
2015-03-26 15:45:00,54.28,54.3,54.25,54.26,140900.0,42.3606,42.3762,42.3372,42.345,140900.0
2015-03-26 15:50:00,54.26,54.29,54.21,54.23,141000.0,42.345,42.3684,42.306,42.3216,141000.0
2015-03-26 15:55:00,54.23,54.23,54.16,54.18,294800.0,42.3216,42.3216,42.2669,42.2825,294800.0
2015-03-27 09:30:00,54.5,54.5,54.19,54.39,328000.0,42.5323,42.5323,42.2903,42.4464,328000.0
2015-03-27 09:35:00,54.39,54.41,54.1,54.1,153200.0,42.4464,42.462,42.2201,42.2201,153200.0
2015-03-27 09:40:00,54.1,54.15,54.01,54.12,81200.0,42.2201,42.2591,42.1499,42.2357,81200.0
2015-03-27 09:45:00,54.12,54.16,54.08,54.13,65900.0,42.2357,42.2669,42.2045,42.2435,65900.0
2015-03-27 09:50:00,54.13,54.21,54.03,54.17,49100.0,42.2435,42.306,42.1655,42.2747,49100.0
2015-03-27 09:55:00,54.17,54.3,54.13,54.27,51400.0,42.2747,42.3762,42.2435,42.3528,51400.0
2015-03-27 10:00:00,54.27,54.28,54.15,54.25,69400.0,42.3528,42.3606,42.2591,42.3372,69400.0
2015-03-27 10:05:00,54.26,54.28,54.17,54.22,62500.0,42.345,42.3606,42.2747,42.3138,62500.0
2015-03-27 10:10:00,54.23,54.25,54.11,54.15,54000.0,42.3216,42.3372,42.2279,42.2591,54000.0
2015-03-27 10:15:00,54.16,54.19,54.09,54.14,50100.0,42.2669,42.2903,42.2123,42.2513,50100.0
2015-03-27 10:20:00,54.14,54.24,54.12,54.23,94500.0,42.2513,42.3294,42.2357,42.3216,94500.0
2015-03-27 10:25:00,54.23,54.3,54.23,54.3,53600.0,42.3216,42.3762,42.3216,42.3762,53600.0
2015-03-27 10:30:00,54.3,54.3,54.18,54.18,31400.0,42.3762,42.3762,42.2825,42.2825,31400.0
2015-03-27 10:35:00,54.18,54.3,54.18,54.3,39500.0,42.2825,42.3762,42.2825,42.3762,39500.0
2015-03-27 10:40:00,54.3,54.33,54.28,54.29,51900.0,42.3762,42.3996,42.3606,42.3684,51900.0
2015-03-27 10:45:00,54.28,54.3,54.26,54.3,22600.0,42.3606,42.3762,42.345,42.3762,22600.0
2015-03-27 10:50:00,54.3,54.31,54.26,54.27,33700.0,42.3762,42.384,42.345,42.3528,33700.0
2015-03-27 10:55:00,54.28,54.31,54.26,54.28,50300.0,42.3606,42.384,42.345,42.3606,50300.0
2015-03-27 11:00:00,54.27,54.32,54.22,54.3,39000.0,42.3528,42.3918,42.3138,42.3762,39000.0
2015-03-27 11:05:00,54.3,54.31,54.27,54.28,28900.0,42.3762,42.384,42.3528,42.3606,28900.0
2015-03-27 11:10:00,54.27,54.32,54.27,54.3,48000.0,42.3528,42.3918,42.3528,42.3762,48000.0
2015-03-27 11:15:00,54.3,54.31,54.25,54.25,79900.0,42.3762,42.384,42.3372,42.3372,79900.0
2015-03-27 11:20:00,54.26,54.29,54.25,54.26,66600.0,42.345,42.3684,42.3372,42.345,66600.0
2015-03-27 11:25:00,54.26,54.27,54.18,54.19,52100.0,42.345,42.3528,42.2825,42.2903,52100.0
2015-03-27 11:30:00,54.19,54.2,54.14,54.15,42900.0,42.2903,42.2981,42.2513,42.2591,42900.0
2015-03-27 11:35:00,54.15,54.18,54.12,54.18,30900.0,42.2591,42.2825,42.2357,42.2825,30900.0
2015-03-27 11:40:00,54.18,54.18,54.15,54.17,29200.0,42.2825,42.2825,42.2591,42.2747,29200.0
2015-03-27 11:45:00,54.17,54.21,54.14,54.2,46900.0,42.2747,42.306,42.2513,42.2981,46900.0
2015-03-27 11:50:00,54.2,54.22,54.18,54.19,71700.0,42.2981,42.3138,42.2825,42.2903,71700.0
2015-03-27 11:55:00,54.18,54.18,54.08,54.16,72100.0,42.2825,42.2825,42.2045,42.2669,72100.0
2015-03-27 12:00:00,54.16,54.17,54.12,54.16,29600.0,42.2669,42.2747,42.2357,42.2669,29600.0
2015-03-27 12:05:00,54.15,54.16,54.14,54.15,16000.0,42.2591,42.2669,42.2513,42.2591,16000.0
2015-03-27 12:10:00,54.15,54.16,54.09,54.11,47100.0,42.2591,42.2669,42.2123,42.2279,47100.0
2015-03-27 12:15:00,54.11,54.11,54.02,54.03,32200.0,42.2279,42.2279,42.1577,42.1655,32200.0
2015-03-27 12:20:00,54.03,54.04,54.01,54.02,38600.0,42.1655,42.1733,42.1499,42.1577,38600.0
2015-03-27 12:25:00,54.03,54.09,53.99,54.04,148000.0,42.1655,42.2123,42.1343,42.1733,148000.0
2015-03-27 12:30:00,54.04,54.11,54.03,54.1,37000.0,42.1733,42.2279,42.1655,42.2201,37000.0
2015-03-27 12:35:00,54.09,54.11,54.04,54.07,24600.0,42.2123,42.2279,42.1733,42.1967,24600.0
2015-03-27 12:40:00,54.07,54.11,54.07,54.07,58300.0,42.1967,42.2279,42.1967,42.1967,58300.0
2015-03-27 12:45:00,54.07,54.07,54.02,54.02,24000.0,42.1967,42.1967,42.1577,42.1577,24000.0
2015-03-27 12:50:00,54.02,54.08,54.02,54.07,22600.0,42.1577,42.2045,42.1577,42.1967,22600.0
2015-03-27 12:55:00,54.08,54.09,54.05,54.06,23100.0,42.2045,42.2123,42.1811,42.1889,23100.0
2015-03-27 13:00:00,54.06,54.08,54.04,54.07,21400.0,42.1889,42.2045,42.1733,42.1967,21400.0
2015-03-27 13:05:00,54.07,54.1,54.03,54.09,49500.0,42.1967,42.2201,42.1655,42.2123,49500.0
2015-03-27 13:10:00,54.09,54.09,54.05,54.05,20100.0,42.2123,42.2123,42.1811,42.1811,20100.0
2015-03-27 13:15:00,54.06,54.06,54.01,54.02,39200.0,42.1889,42.1889,42.1499,42.1577,39200.0
2015-03-27 13:20:00,54.02,54.02,53.99,54.0,111300.0,42.1577,42.1577,42.1343,42.1421,111300.0
2015-03-27 13:25:00,54.0,54.01,53.98,53.98,76200.0,42.1421,42.1499,42.1265,42.1265,76200.0
2015-03-27 13:30:00,53.99,54.01,53.98,54.01,30000.0,42.1343,42.1499,42.1265,42.1499,30000.0
2015-03-27 13:35:00,54.0,54.03,53.99,54.01,57900.0,42.1421,42.1655,42.1343,42.1499,57900.0
2015-03-27 13:40:00,54.01,54.01,53.98,53.99,38300.0,42.1499,42.1499,42.1265,42.1343,38300.0
2015-03-27 13:45:00,53.99,54.0,53.96,53.96,35000.0,42.1343,42.1421,42.1108,42.1108,35000.0
2015-03-27 13:50:00,53.96,54.01,53.95,53.99,67300.0,42.1108,42.1499,42.103,42.1343,67300.0
2015-03-27 13:55:00,53.98,54.06,53.98,54.01,45900.0,42.1265,42.1889,42.1265,42.1499,45900.0
2015-03-27 14:00:00,54.01,54.08,54.0,54.05,32500.0,42.1499,42.2045,42.1421,42.1811,32500.0
2015-03-27 14:05:00,54.06,54.06,53.98,54.0,57100.0,42.1889,42.1889,42.1265,42.1421,57100.0
2015-03-27 14:10:00,54.0,54.01,53.97,53.98,111200.0,42.1421,42.1499,42.1187,42.1265,111200.0
2015-03-27 14:15:00,53.98,53.98,53.92,53.95,69700.0,42.1265,42.1265,42.0796,42.103,69700.0
2015-03-27 14:20:00,53.95,54.0,53.94,54.0,82700.0,42.103,42.1421,42.0952,42.1421,82700.0
2015-03-27 14:25:00,53.99,54.02,53.99,54.0,28000.0,42.1343,42.1577,42.1343,42.1421,28000.0
2015-03-27 14:30:00,54.0,54.01,53.99,54.0,29800.0,42.1421,42.1499,42.1343,42.1421,29800.0
2015-03-27 14:35:00,54.0,54.0,53.96,53.96,38500.0,42.1421,42.1421,42.1108,42.1108,38500.0
2015-03-27 14:40:00,53.97,54.03,53.96,54.0,62900.0,42.1187,42.1655,42.1108,42.1421,62900.0
2015-03-27 14:45:00,54.0,54.02,54.0,54.02,38600.0,42.1421,42.1577,42.1421,42.1577,38600.0
2015-03-27 14:50:00,54.02,54.02,53.99,54.0,27400.0,42.1577,42.1577,42.1343,42.1421,27400.0
2015-03-27 14:55:00,54.0,54.02,53.99,54.01,47500.0,42.1421,42.1577,42.1343,42.1499,47500.0
2015-03-27 15:00:00,54.02,54.06,54.0,54.06,62200.0,42.1577,42.1889,42.1421,42.1889,62200.0
2015-03-27 15:05:00,54.06,54.1,54.05,54.08,64100.0,42.1889,42.2201,42.1811,42.2045,64100.0
2015-03-27 15:10:00,54.07,54.09,54.06,54.07,37800.0,42.1967,42.2123,42.1889,42.1967,37800.0
2015-03-27 15:15:00,54.06,54.07,53.99,54.01,86300.0,42.1889,42.1967,42.1343,42.1499,86300.0
2015-03-27 15:20:00,54.01,54.02,53.98,54.01,90000.0,42.1499,42.1577,42.1265,42.1499,90000.0
2015-03-27 15:25:00,54.0,54.02,53.99,54.01,79900.0,42.1421,42.1577,42.1343,42.1499,79900.0
2015-03-27 15:30:00,54.01,54.05,53.98,54.05,113500.0,42.1499,42.1811,42.1265,42.1811,113500.0
2015-03-27 15:35:00,54.04,54.11,54.01,54.1,98900.0,42.1733,42.2279,42.1499,42.2201,98900.0
2015-03-27 15:40:00,54.1,54.15,54.07,54.07,86700.0,42.2201,42.2591,42.1967,42.1967,86700.0
2015-03-27 15:45:00,54.07,54.07,53.99,54.02,180500.0,42.1967,42.1967,42.1343,42.1577,180500.0
2015-03-27 15:50:00,54.02,54.06,54.0,54.02,155900.0,42.1577,42.1889,42.1421,42.1577,155900.0
2015-03-27 15:55:00,54.02,54.05,53.98,54.01,507700.0,42.1577,42.1811,42.1265,42.1499,507700.0
2015-03-30 09:30:00,54.25,54.63,54.25,54.6,114200.0,42.3372,42.6337,42.3372,42.6103,114200.0
2015-03-30 09:35:00,54.6,54.62,54.49,54.61,131900.0,42.6103,42.6259,42.5245,42.6181,131900.0
2015-03-30 09:40:00,54.61,54.63,54.5,54.59,156000.0,42.6181,42.6337,42.5323,42.6025,156000.0
2015-03-30 09:45:00,54.59,54.75,54.58,54.69,123100.0,42.6025,42.7274,42.5947,42.6805,123100.0
2015-03-30 09:50:00,54.69,54.72,54.54,54.57,112900.0,42.6805,42.704,42.5635,42.5869,112900.0
2015-03-30 09:55:00,54.56,54.62,54.54,54.59,96500.0,42.5791,42.6259,42.5635,42.6025,96500.0
2015-03-30 10:00:00,54.6,54.62,54.56,54.58,74200.0,42.6103,42.6259,42.5791,42.5947,74200.0
2015-03-30 10:05:00,54.59,54.71,54.59,54.7,86400.0,42.6025,42.6962,42.6025,42.6884,86400.0
2015-03-30 10:10:00,54.7,54.71,54.67,54.7,72900.0,42.6884,42.6962,42.6649,42.6884,72900.0
2015-03-30 10:15:00,54.69,54.71,54.65,54.7,81800.0,42.6805,42.6962,42.6493,42.6884,81800.0
2015-03-30 10:20:00,54.7,54.71,54.64,54.67,72300.0,42.6884,42.6962,42.6415,42.6649,72300.0
2015-03-30 10:25:00,54.66,54.72,54.66,54.68,42300.0,42.6571,42.704,42.6571,42.6727,42300.0
2015-03-30 10:30:00,54.68,54.7,54.64,54.68,54100.0,42.6727,42.6884,42.6415,42.6727,54100.0
2015-03-30 10:35:00,54.68,54.69,54.6,54.64,43000.0,42.6727,42.6805,42.6103,42.6415,43000.0
2015-03-30 10:40:00,54.64,54.65,54.59,54.62,23700.0,42.6415,42.6493,42.6025,42.6259,23700.0
2015-03-30 10:45:00,54.62,54.68,54.61,54.63,41900.0,42.6259,42.6727,42.6181,42.6337,41900.0
2015-03-30 10:50:00,54.63,54.65,54.58,54.62,55200.0,42.6337,42.6493,42.5947,42.6259,55200.0
2015-03-30 10:55:00,54.61,54.63,54.56,54.59,44200.0,42.6181,42.6337,42.5791,42.6025,44200.0
2015-03-30 11:00:00,54.59,54.61,54.53,54.57,33700.0,42.6025,42.6181,42.5557,42.5869,33700.0
2015-03-30 11:05:00,54.57,54.6,54.55,54.57,41300.0,42.5869,42.6103,42.5713,42.5869,41300.0
2015-03-30 11:10:00,54.57,54.59,54.54,54.58,27800.0,42.5869,42.6025,42.5635,42.5947,27800.0
2015-03-30 11:15:00,54.58,54.61,54.51,54.52,69600.0,42.5947,42.6181,42.5401,42.5479,69600.0
2015-03-30 11:20:00,54.53,54.53,54.48,54.5,64500.0,42.5557,42.5557,42.5167,42.5323,64500.0
2015-03-30 11:25:00,54.5,54.51,54.46,54.46,66200.0,42.5323,42.5401,42.5011,42.5011,66200.0
2015-03-30 11:30:00,54.46,54.56,54.46,54.55,76900.0,42.5011,42.5791,42.5011,42.5713,76900.0
2015-03-30 11:35:00,54.55,54.61,54.54,54.6,24000.0,42.5713,42.6181,42.5635,42.6103,24000.0
2015-03-30 11:40:00,54.61,54.61,54.52,54.55,49900.0,42.6181,42.6181,42.5479,42.5713,49900.0
2015-03-30 11:45:00,54.55,54.58,54.53,54.57,20700.0,42.5713,42.5947,42.5557,42.5869,20700.0
2015-03-30 11:50:00,54.57,54.6,54.57,54.58,52200.0,42.5869,42.6103,42.5869,42.5947,52200.0
2015-03-30 11:55:00,54.59,54.61,54.57,54.59,60000.0,42.6025,42.6181,42.5869,42.6025,60000.0
2015-03-30 12:00:00,54.59,54.63,54.59,54.59,44100.0,42.6025,42.6337,42.6025,42.6025,44100.0
2015-03-30 12:05:00,54.59,54.61,54.56,54.58,30500.0,42.6025,42.6181,42.5791,42.5947,30500.0
2015-03-30 12:10:00,54.59,54.61,54.57,54.57,40400.0,42.6025,42.6181,42.5869,42.5869,40400.0
2015-03-30 12:15:00,54.57,54.61,54.55,54.56,73900.0,42.5869,42.6181,42.5713,42.5791,73900.0
2015-03-30 12:20:00,54.57,54.58,54.54,54.57,55900.0,42.5869,42.5947,42.5635,42.5869,55900.0
2015-03-30 12:25:00,54.58,54.58,54.55,54.56,139800.0,42.5947,42.5947,42.5713,42.5791,139800.0
2015-03-30 12:30:00,54.57,54.6,54.56,54.58,34000.0,42.5869,42.6103,42.5791,42.5947,34000.0
2015-03-30 12:35:00,54.59,54.61,54.58,54.59,32100.0,42.6025,42.6181,42.5947,42.6025,32100.0
2015-03-30 12:40:00,54.59,54.6,54.56,54.56,61500.0,42.6025,42.6103,42.5791,42.5791,61500.0
2015-03-30 12:45:00,54.56,54.63,54.56,54.63,44400.0,42.5791,42.6337,42.5791,42.6337,44400.0
2015-03-30 12:50:00,54.63,54.63,54.57,54.6,93400.0,42.6337,42.6337,42.5869,42.6103,93400.0
2015-03-30 12:55:00,54.59,54.61,54.57,54.58,34300.0,42.6025,42.6181,42.5869,42.5947,34300.0
2015-03-30 13:00:00,54.59,54.67,54.59,54.66,45100.0,42.6025,42.6649,42.6025,42.6571,45100.0
2015-03-30 13:05:00,54.67,54.71,54.66,54.7,37700.0,42.6649,42.6962,42.6571,42.6884,37700.0
2015-03-30 13:10:00,54.69,54.71,54.66,54.67,52600.0,42.6805,42.6962,42.6571,42.6649,52600.0
2015-03-30 13:15:00,54.67,54.7,54.66,54.67,85000.0,42.6649,42.6884,42.6571,42.6649,85000.0
2015-03-30 13:20:00,54.67,54.7,54.66,54.7,88200.0,42.6649,42.6884,42.6571,42.6884,88200.0
2015-03-30 13:25:00,54.7,54.75,54.69,54.74,34900.0,42.6884,42.7274,42.6805,42.7196,34900.0
2015-03-30 13:30:00,54.74,54.79,54.73,54.79,65500.0,42.7196,42.7586,42.7118,42.7586,65500.0
2015-03-30 13:35:00,54.79,54.8,54.74,54.76,24300.0,42.7586,42.7664,42.7196,42.7352,24300.0
2015-03-30 13:40:00,54.77,54.79,54.75,54.75,21100.0,42.743,42.7586,42.7274,42.7274,21100.0
2015-03-30 13:45:00,54.75,54.76,54.7,54.72,39600.0,42.7274,42.7352,42.6884,42.704,39600.0
2015-03-30 13:50:00,54.72,54.75,54.65,54.68,131400.0,42.704,42.7274,42.6493,42.6727,131400.0
2015-03-30 13:55:00,54.68,54.74,54.68,54.72,42800.0,42.6727,42.7196,42.6727,42.704,42800.0
2015-03-30 14:00:00,54.72,54.75,54.72,54.74,69800.0,42.704,42.7274,42.704,42.7196,69800.0
2015-03-30 14:05:00,54.73,54.76,54.72,54.73,44600.0,42.7118,42.7352,42.704,42.7118,44600.0
2015-03-30 14:10:00,54.74,54.76,54.72,54.72,57600.0,42.7196,42.7352,42.704,42.704,57600.0
2015-03-30 14:15:00,54.73,54.74,54.71,54.73,60000.0,42.7118,42.7196,42.6962,42.7118,60000.0
2015-03-30 14:20:00,54.73,54.75,54.72,54.73,48900.0,42.7118,42.7274,42.704,42.7118,48900.0
2015-03-30 14:25:00,54.73,54.73,54.72,54.72,33700.0,42.7118,42.7118,42.704,42.704,33700.0
2015-03-30 14:30:00,54.72,54.74,54.72,54.72,49600.0,42.704,42.7196,42.704,42.704,49600.0
2015-03-30 14:35:00,54.73,54.74,54.72,54.74,16100.0,42.7118,42.7196,42.704,42.7196,16100.0
2015-03-30 14:40:00,54.74,54.75,54.73,54.74,52000.0,42.7196,42.7274,42.7118,42.7196,52000.0
2015-03-30 14:45:00,54.74,54.75,54.71,54.75,61300.0,42.7196,42.7274,42.6962,42.7274,61300.0
2015-03-30 14:50:00,54.75,54.75,54.71,54.71,100100.0,42.7274,42.7274,42.6962,42.6962,100100.0
2015-03-30 14:55:00,54.72,54.77,54.71,54.77,65300.0,42.704,42.743,42.6962,42.743,65300.0
2015-03-30 15:00:00,54.78,54.78,54.76,54.78,54600.0,42.7508,42.7508,42.7352,42.7508,54600.0
2015-03-30 15:05:00,54.78,54.79,54.74,54.76,95400.0,42.7508,42.7586,42.7196,42.7352,95400.0
2015-03-30 15:10:00,54.77,54.77,54.72,54.72,40200.0,42.743,42.743,42.704,42.704,40200.0
2015-03-30 15:15:00,54.73,54.77,54.71,54.77,39500.0,42.7118,42.743,42.6962,42.743,39500.0
2015-03-30 15:20:00,54.77,54.77,54.71,54.71,36000.0,42.743,42.743,42.6962,42.6962,36000.0
2015-03-30 15:25:00,54.72,54.73,54.7,54.72,67700.0,42.704,42.7118,42.6884,42.704,67700.0
2015-03-30 15:30:00,54.72,54.74,54.68,54.73,82000.0,42.704,42.7196,42.6727,42.7118,82000.0
2015-03-30 15:35:00,54.74,54.77,54.74,54.77,61000.0,42.7196,42.743,42.7196,42.743,61000.0
2015-03-30 15:40:00,54.77,54.79,54.76,54.79,66000.0,42.743,42.7586,42.7352,42.7586,66000.0
2015-03-30 15:45:00,54.79,54.8,54.72,54.73,143500.0,42.7586,42.7664,42.704,42.7118,143500.0
2015-03-30 15:50:00,54.73,54.74,54.69,54.7,129300.0,42.7118,42.7196,42.6805,42.6884,129300.0
2015-03-30 15:55:00,54.7,54.72,54.68,54.7,145800.0,42.6884,42.704,42.6727,42.6884,145800.0
2015-03-31 09:30:00,54.41,54.43,54.2,54.42,135900.0,42.462,42.4776,42.2981,42.4698,135900.0
2015-03-31 09:35:00,54.42,54.58,54.33,54.58,157700.0,42.4698,42.5947,42.3996,42.5947,157700.0
2015-03-31 09:40:00,54.58,54.59,54.35,54.38,78900.0,42.5947,42.6025,42.4152,42.4386,78900.0
2015-03-31 09:45:00,54.39,54.54,54.35,54.38,260500.0,42.4464,42.5635,42.4152,42.4386,260500.0
2015-03-31 09:50:00,54.39,54.42,54.34,54.39,68300.0,42.4464,42.4698,42.4074,42.4464,68300.0
2015-03-31 09:55:00,54.39,54.58,54.38,54.58,154300.0,42.4464,42.5947,42.4386,42.5947,154300.0
2015-03-31 10:00:00,54.57,54.65,54.54,54.59,180100.0,42.5869,42.6493,42.5635,42.6025,180100.0
2015-03-31 10:05:00,54.59,54.6,54.52,54.58,74200.0,42.6025,42.6103,42.5479,42.5947,74200.0
2015-03-31 10:10:00,54.58,54.65,54.57,54.62,226700.0,42.5947,42.6493,42.5869,42.6259,226700.0
2015-03-31 10:15:00,54.62,54.65,54.59,54.63,90800.0,42.6259,42.6493,42.6025,42.6337,90800.0
2015-03-31 10:20:00,54.63,54.71,54.63,54.7,40000.0,42.6337,42.6962,42.6337,42.6884,40000.0
2015-03-31 10:25:00,54.7,54.77,54.7,54.76,55000.0,42.6884,42.743,42.6884,42.7352,55000.0
2015-03-31 10:30:00,54.76,54.79,54.74,54.75,54000.0,42.7352,42.7586,42.7196,42.7274,54000.0
2015-03-31 10:35:00,54.76,54.76,54.73,54.74,57600.0,42.7352,42.7352,42.7118,42.7196,57600.0
2015-03-31 10:40:00,54.75,54.76,54.74,54.75,37000.0,42.7274,42.7352,42.7196,42.7274,37000.0
2015-03-31 10:45:00,54.75,54.75,54.7,54.71,106800.0,42.7274,42.7274,42.6884,42.6962,106800.0
2015-03-31 10:50:00,54.72,54.73,54.7,54.71,29200.0,42.704,42.7118,42.6884,42.6962,29200.0
2015-03-31 10:55:00,54.7,54.73,54.68,54.69,41400.0,42.6884,42.7118,42.6727,42.6805,41400.0
2015-03-31 11:00:00,54.68,54.75,54.68,54.75,73300.0,42.6727,42.7274,42.6727,42.7274,73300.0
2015-03-31 11:05:00,54.74,54.74,54.69,54.72,50000.0,42.7196,42.7196,42.6805,42.704,50000.0
2015-03-31 11:10:00,54.73,54.83,54.72,54.82,43700.0,42.7118,42.7898,42.704,42.782,43700.0
2015-03-31 11:15:00,54.83,54.84,54.78,54.79,68500.0,42.7898,42.7976,42.7508,42.7586,68500.0
2015-03-31 11:20:00,54.79,54.81,54.78,54.79,37600.0,42.7586,42.7742,42.7508,42.7586,37600.0
2015-03-31 11:25:00,54.8,54.82,54.78,54.79,104400.0,42.7664,42.782,42.7508,42.7586,104400.0
2015-03-31 11:30:00,54.78,54.78,54.67,54.69,32300.0,42.7508,42.7508,42.6649,42.6805,32300.0
2015-03-31 11:35:00,54.69,54.71,54.66,54.7,30600.0,42.6805,42.6962,42.6571,42.6884,30600.0
2015-03-31 11:40:00,54.7,54.75,54.7,54.75,91700.0,42.6884,42.7274,42.6884,42.7274,91700.0
2015-03-31 11:45:00,54.74,54.77,54.74,54.76,136800.0,42.7196,42.743,42.7196,42.7352,136800.0
2015-03-31 11:50:00,54.76,54.78,54.73,54.74,135000.0,42.7352,42.7508,42.7118,42.7196,135000.0
2015-03-31 11:55:00,54.75,54.77,54.74,54.76,160300.0,42.7274,42.743,42.7196,42.7352,160300.0
2015-03-31 12:00:00,54.77,54.79,54.73,54.79,92500.0,42.743,42.7586,42.7118,42.7586,92500.0
2015-03-31 12:05:00,54.79,54.83,54.78,54.83,45600.0,42.7586,42.7898,42.7508,42.7898,45600.0
2015-03-31 12:10:00,54.82,54.85,54.82,54.84,72200.0,42.782,42.8054,42.782,42.7976,72200.0
2015-03-31 12:15:00,54.84,54.84,54.81,54.84,41800.0,42.7976,42.7976,42.7742,42.7976,41800.0
2015-03-31 12:20:00,54.84,54.92,54.83,54.92,152300.0,42.7976,42.86,42.7898,42.86,152300.0
2015-03-31 12:25:00,54.91,54.94,54.91,54.93,29800.0,42.8522,42.8756,42.8522,42.8678,29800.0
2015-03-31 12:30:00,54.93,54.95,54.91,54.91,39700.0,42.8678,42.8835,42.8522,42.8522,39700.0
2015-03-31 12:35:00,54.91,54.96,54.91,54.96,27300.0,42.8522,42.8913,42.8522,42.8913,27300.0
2015-03-31 12:40:00,54.96,54.97,54.95,54.97,13100.0,42.8913,42.8991,42.8835,42.8991,13100.0
2015-03-31 12:45:00,54.97,54.98,54.91,54.91,54800.0,42.8991,42.9069,42.8522,42.8522,54800.0
2015-03-31 12:50:00,54.91,54.93,54.9,54.91,60400.0,42.8522,42.8678,42.8444,42.8522,60400.0
2015-03-31 12:55:00,54.91,54.97,54.9,54.97,61600.0,42.8522,42.8991,42.8444,42.8991,61600.0
2015-03-31 13:00:00,54.97,55.01,54.97,54.98,58100.0,42.8991,42.9303,42.8991,42.9069,58100.0
2015-03-31 13:05:00,54.98,55.0,54.97,55.0,23100.0,42.9069,42.9225,42.8991,42.9225,23100.0
2015-03-31 13:10:00,55.0,55.0,54.98,54.98,21800.0,42.9225,42.9225,42.9069,42.9069,21800.0
2015-03-31 13:15:00,54.98,55.07,54.98,55.07,26100.0,42.9069,42.9771,42.9069,42.9771,26100.0
2015-03-31 13:20:00,55.08,55.09,55.07,55.09,32400.0,42.9849,42.9927,42.9771,42.9927,32400.0
2015-03-31 13:25:00,55.08,55.11,55.08,55.1,45800.0,42.9849,43.0083,42.9849,43.0005,45800.0
2015-03-31 13:30:00,55.1,55.11,55.05,55.1,50600.0,43.0005,43.0083,42.9615,43.0005,50600.0
2015-03-31 13:35:00,55.09,55.1,55.05,55.05,10600.0,42.9927,43.0005,42.9615,42.9615,10600.0
2015-03-31 13:40:00,55.05,55.07,55.05,55.06,24000.0,42.9615,42.9771,42.9615,42.9693,24000.0
2015-03-31 13:45:00,55.06,55.06,54.98,55.02,43800.0,42.9693,42.9693,42.9069,42.9381,43800.0
2015-03-31 13:50:00,55.02,55.04,55.0,55.02,26800.0,42.9381,42.9537,42.9225,42.9381,26800.0
2015-03-31 13:55:00,55.02,55.03,55.0,55.0,47800.0,42.9381,42.9459,42.9225,42.9225,47800.0
2015-03-31 14:00:00,55.01,55.04,55.01,55.03,34300.0,42.9303,42.9537,42.9303,42.9459,34300.0
2015-03-31 14:05:00,55.03,55.03,54.96,54.98,49300.0,42.9459,42.9459,42.8913,42.9069,49300.0
2015-03-31 14:10:00,54.98,55.06,54.98,55.04,32500.0,42.9069,42.9693,42.9069,42.9537,32500.0
2015-03-31 14:15:00,55.03,55.05,55.01,55.03,15600.0,42.9459,42.9615,42.9303,42.9459,15600.0
2015-03-31 14:20:00,55.02,55.04,55.0,55.03,37000.0,42.9381,42.9537,42.9225,42.9459,37000.0
2015-03-31 14:25:00,55.03,55.03,54.98,55.0,51500.0,42.9459,42.9459,42.9069,42.9225,51500.0
2015-03-31 14:30:00,54.99,55.0,54.95,54.95,31600.0,42.9147,42.9225,42.8835,42.8835,31600.0
2015-03-31 14:35:00,54.95,54.96,54.91,54.92,17400.0,42.8835,42.8913,42.8522,42.86,17400.0
2015-03-31 14:40:00,54.92,54.95,54.9,54.95,81500.0,42.86,42.8835,42.8444,42.8835,81500.0
2015-03-31 14:45:00,54.96,55.01,54.95,54.99,87200.0,42.8913,42.9303,42.8835,42.9147,87200.0
2015-03-31 14:50:00,55.0,55.01,54.92,54.93,54700.0,42.9225,42.9303,42.86,42.8678,54700.0
2015-03-31 14:55:00,54.93,55.01,54.92,55.01,42200.0,42.8678,42.9303,42.86,42.9303,42200.0
2015-03-31 15:00:00,55.0,55.01,54.84,54.85,70100.0,42.9225,42.9303,42.7976,42.8054,70100.0
2015-03-31 15:05:00,54.84,54.87,54.8,54.84,54400.0,42.7976,42.821,42.7664,42.7976,54400.0
2015-03-31 15:10:00,54.84,54.88,54.79,54.8,78300.0,42.7976,42.8288,42.7586,42.7664,78300.0
2015-03-31 15:15:00,54.81,54.81,54.7,54.72,80200.0,42.7742,42.7742,42.6884,42.704,80200.0
2015-03-31 15:20:00,54.72,54.77,54.71,54.73,84200.0,42.704,42.743,42.6962,42.7118,84200.0
2015-03-31 15:25:00,54.73,54.79,54.73,54.77,42500.0,42.7118,42.7586,42.7118,42.743,42500.0
2015-03-31 15:30:00,54.76,54.76,54.68,54.74,97100.0,42.7352,42.7352,42.6727,42.7196,97100.0
2015-03-31 15:35:00,54.73,54.79,54.73,54.76,82400.0,42.7118,42.7586,42.7118,42.7352,82400.0
2015-03-31 15:40:00,54.75,54.81,54.75,54.79,148400.0,42.7274,42.7742,42.7274,42.7586,148400.0
2015-03-31 15:45:00,54.79,54.83,54.76,54.82,101800.0,42.7586,42.7898,42.7352,42.782,101800.0
2015-03-31 15:50:00,54.82,54.88,54.81,54.81,173200.0,42.782,42.8288,42.7742,42.7742,173200.0
2015-03-31 15:55:00,54.81,54.91,54.79,54.79,458600.0,42.7742,42.8522,42.7586,42.7586,458600.0
2015-04-01 09:30:00,54.61,54.73,54.46,54.6,134300.0,42.6181,42.7118,42.5011,42.6103,134300.0
2015-04-01 09:35:00,54.6,54.61,54.43,54.46,100200.0,42.6103,42.6181,42.4776,42.5011,100200.0
2015-04-01 09:40:00,54.46,54.52,54.43,54.44,76400.0,42.5011,42.5479,42.4776,42.4854,76400.0
2015-04-01 09:45:00,54.44,54.5,54.39,54.41,139800.0,42.4854,42.5323,42.4464,42.462,139800.0
2015-04-01 09:50:00,54.41,54.46,54.38,54.4,117800.0,42.462,42.5011,42.4386,42.4542,117800.0
2015-04-01 09:55:00,54.39,54.4,54.23,54.32,179700.0,42.4464,42.4542,42.3216,42.3918,179700.0
2015-04-01 10:00:00,54.31,54.47,54.3,54.43,85500.0,42.384,42.5089,42.3762,42.4776,85500.0
2015-04-01 10:05:00,54.43,54.46,54.4,54.41,42700.0,42.4776,42.5011,42.4542,42.462,42700.0
2015-04-01 10:10:00,54.42,54.53,54.4,54.48,82000.0,42.4698,42.5557,42.4542,42.5167,82000.0
2015-04-01 10:15:00,54.48,54.62,54.46,54.6,78400.0,42.5167,42.6259,42.5011,42.6103,78400.0
2015-04-01 10:20:00,54.6,54.72,54.6,54.69,69800.0,42.6103,42.704,42.6103,42.6805,69800.0
2015-04-01 10:25:00,54.69,54.74,54.67,54.69,65600.0,42.6805,42.7196,42.6649,42.6805,65600.0
2015-04-01 10:30:00,54.7,54.72,54.65,54.66,66800.0,42.6884,42.704,42.6493,42.6571,66800.0
2015-04-01 10:35:00,54.64,54.64,54.56,54.59,88500.0,42.6415,42.6415,42.5791,42.6025,88500.0
2015-04-01 10:40:00,54.59,54.73,54.58,54.73,50800.0,42.6025,42.7118,42.5947,42.7118,50800.0
2015-04-01 10:45:00,54.72,54.82,54.69,54.8,91700.0,42.704,42.782,42.6805,42.7664,91700.0
2015-04-01 10:50:00,54.82,54.96,54.82,54.96,143800.0,42.782,42.8913,42.782,42.8913,143800.0
2015-04-01 10:55:00,54.95,55.02,54.91,54.94,126800.0,42.8835,42.9381,42.8522,42.8756,126800.0
2015-04-01 11:00:00,54.94,54.98,54.83,54.87,78800.0,42.8756,42.9069,42.7898,42.821,78800.0
2015-04-01 11:05:00,54.87,54.88,54.82,54.88,56500.0,42.821,42.8288,42.782,42.8288,56500.0
2015-04-01 11:10:00,54.88,54.98,54.86,54.98,52200.0,42.8288,42.9069,42.8132,42.9069,52200.0
2015-04-01 11:15:00,54.98,55.01,54.94,55.0,58500.0,42.9069,42.9303,42.8756,42.9225,58500.0
2015-04-01 11:20:00,54.99,55.01,54.92,54.93,26400.0,42.9147,42.9303,42.86,42.8678,26400.0
2015-04-01 11:25:00,54.93,54.93,54.85,54.87,40000.0,42.8678,42.8678,42.8054,42.821,40000.0
2015-04-01 11:30:00,54.87,54.88,54.81,54.82,34800.0,42.821,42.8288,42.7742,42.782,34800.0
2015-04-01 11:35:00,54.81,54.85,54.8,54.82,26400.0,42.7742,42.8054,42.7664,42.782,26400.0
2015-04-01 11:40:00,54.82,54.89,54.82,54.87,28100.0,42.782,42.8366,42.782,42.821,28100.0
2015-04-01 11:45:00,54.88,54.9,54.84,54.87,43300.0,42.8288,42.8444,42.7976,42.821,43300.0
2015-04-01 11:50:00,54.88,54.89,54.83,54.86,37200.0,42.8288,42.8366,42.7898,42.8132,37200.0
2015-04-01 11:55:00,54.87,54.87,54.79,54.79,27600.0,42.821,42.821,42.7586,42.7586,27600.0
2015-04-01 12:00:00,54.8,54.8,54.74,54.76,33300.0,42.7664,42.7664,42.7196,42.7352,33300.0
2015-04-01 12:05:00,54.75,54.76,54.69,54.72,27500.0,42.7274,42.7352,42.6805,42.704,27500.0
2015-04-01 12:10:00,54.73,54.73,54.63,54.65,62900.0,42.7118,42.7118,42.6337,42.6493,62900.0
2015-04-01 12:15:00,54.64,54.65,54.6,54.62,33900.0,42.6415,42.6493,42.6103,42.6259,33900.0
2015-04-01 12:20:00,54.61,54.62,54.56,54.6,51100.0,42.6181,42.6259,42.5791,42.6103,51100.0
2015-04-01 12:25:00,54.6,54.69,54.59,54.64,31400.0,42.6103,42.6805,42.6025,42.6415,31400.0
2015-04-01 12:30:00,54.64,54.68,54.59,54.66,51400.0,42.6415,42.6727,42.6025,42.6571,51400.0
2015-04-01 12:35:00,54.65,54.69,54.62,54.68,45600.0,42.6493,42.6805,42.6259,42.6727,45600.0
2015-04-01 12:40:00,54.69,54.72,54.64,54.66,35900.0,42.6805,42.704,42.6415,42.6571,35900.0
2015-04-01 12:45:00,54.65,54.68,54.61,54.67,63600.0,42.6493,42.6727,42.6181,42.6649,63600.0
2015-04-01 12:50:00,54.68,54.78,54.67,54.77,89000.0,42.6727,42.7508,42.6649,42.743,89000.0
2015-04-01 12:55:00,54.76,54.76,54.71,54.71,27700.0,42.7352,42.7352,42.6962,42.6962,27700.0
2015-04-01 13:00:00,54.7,54.72,54.63,54.63,25300.0,42.6884,42.704,42.6337,42.6337,25300.0
2015-04-01 13:05:00,54.64,54.67,54.61,54.66,27500.0,42.6415,42.6649,42.6181,42.6571,27500.0
2015-04-01 13:10:00,54.66,54.68,54.65,54.67,18900.0,42.6571,42.6727,42.6493,42.6649,18900.0
2015-04-01 13:15:00,54.67,54.7,54.66,54.67,25000.0,42.6649,42.6884,42.6571,42.6649,25000.0
2015-04-01 13:20:00,54.67,54.72,54.65,54.7,41900.0,42.6649,42.704,42.6493,42.6884,41900.0
2015-04-01 13:25:00,54.7,54.72,54.67,54.68,30700.0,42.6884,42.704,42.6649,42.6727,30700.0
2015-04-01 13:30:00,54.69,54.73,54.67,54.71,21400.0,42.6805,42.7118,42.6649,42.6962,21400.0
2015-04-01 13:35:00,54.7,54.72,54.68,54.72,45700.0,42.6884,42.704,42.6727,42.704,45700.0
2015-04-01 13:40:00,54.72,54.77,54.71,54.74,45400.0,42.704,42.743,42.6962,42.7196,45400.0
2015-04-01 13:45:00,54.74,54.77,54.73,54.77,46700.0,42.7196,42.743,42.7118,42.743,46700.0
2015-04-01 13:50:00,54.77,54.79,54.75,54.78,33800.0,42.743,42.7586,42.7274,42.7508,33800.0
2015-04-01 13:55:00,54.78,54.81,54.74,54.76,74600.0,42.7508,42.7742,42.7196,42.7352,74600.0
2015-04-01 14:00:00,54.76,54.78,54.72,54.73,32800.0,42.7352,42.7508,42.704,42.7118,32800.0
2015-04-01 14:05:00,54.73,54.78,54.72,54.76,31200.0,42.7118,42.7508,42.704,42.7352,31200.0
2015-04-01 14:10:00,54.76,54.77,54.63,54.67,84700.0,42.7352,42.743,42.6337,42.6649,84700.0
2015-04-01 14:15:00,54.67,54.68,54.61,54.62,95200.0,42.6649,42.6727,42.6181,42.6259,95200.0
2015-04-01 14:20:00,54.62,54.66,54.6,54.64,37900.0,42.6259,42.6571,42.6103,42.6415,37900.0
2015-04-01 14:25:00,54.64,54.66,54.59,54.62,52600.0,42.6415,42.6571,42.6025,42.6259,52600.0
2015-04-01 14:30:00,54.61,54.62,54.58,54.62,35900.0,42.6181,42.6259,42.5947,42.6259,35900.0
2015-04-01 14:35:00,54.62,54.63,54.53,54.58,47900.0,42.6259,42.6337,42.5557,42.5947,47900.0
2015-04-01 14:40:00,54.57,54.59,54.54,54.55,47800.0,42.5869,42.6025,42.5635,42.5713,47800.0
2015-04-01 14:45:00,54.55,54.64,54.53,54.61,75900.0,42.5713,42.6415,42.5557,42.6181,75900.0
2015-04-01 14:50:00,54.62,54.64,54.59,54.6,27800.0,42.6259,42.6415,42.6025,42.6103,27800.0
2015-04-01 14:55:00,54.6,54.61,54.59,54.6,33300.0,42.6103,42.6181,42.6025,42.6103,33300.0
2015-04-01 15:00:00,54.6,54.61,54.56,54.58,53900.0,42.6103,42.6181,42.5791,42.5947,53900.0
2015-04-01 15:05:00,54.58,54.58,54.51,54.52,72900.0,42.5947,42.5947,42.5401,42.5479,72900.0
2015-04-01 15:10:00,54.53,54.59,54.5,54.58,59500.0,42.5557,42.6025,42.5323,42.5947,59500.0
2015-04-01 15:15:00,54.58,54.62,54.57,54.59,74300.0,42.5947,42.6259,42.5869,42.6025,74300.0
2015-04-01 15:20:00,54.59,54.66,54.59,54.62,87500.0,42.6025,42.6571,42.6025,42.6259,87500.0
2015-04-01 15:25:00,54.62,54.62,54.58,54.59,64300.0,42.6259,42.6259,42.5947,42.6025,64300.0
2015-04-01 15:30:00,54.59,54.64,54.57,54.64,92000.0,42.6025,42.6415,42.5869,42.6415,92000.0
2015-04-01 15:35:00,54.64,54.72,54.64,54.72,223300.0,42.6415,42.704,42.6415,42.704,223300.0
2015-04-01 15:40:00,54.72,54.78,54.71,54.78,386000.0,42.704,42.7508,42.6962,42.7508,386000.0
2015-04-01 15:45:00,54.77,54.78,54.73,54.75,294200.0,42.743,42.7508,42.7118,42.7274,294200.0
2015-04-01 15:50:00,54.75,54.78,54.73,54.74,228400.0,42.7274,42.7508,42.7118,42.7196,228400.0
2015-04-01 15:55:00,54.74,54.82,54.74,54.81,666000.0,42.7196,42.782,42.7196,42.7742,666000.0
2015-04-02 09:30:00,54.65,54.74,54.41,54.6,211300.0,42.6493,42.7196,42.462,42.6103,211300.0
2015-04-02 09:35:00,54.6,54.6,54.47,54.49,55500.0,42.6103,42.6103,42.5089,42.5245,55500.0
2015-04-02 09:40:00,54.5,54.57,54.49,54.55,85200.0,42.5323,42.5869,42.5245,42.5713,85200.0
2015-04-02 09:45:00,54.56,54.77,54.54,54.73,106600.0,42.5791,42.743,42.5635,42.7118,106600.0
2015-04-02 09:50:00,54.74,54.98,54.72,54.97,165000.0,42.7196,42.9069,42.704,42.8991,165000.0
2015-04-02 09:55:00,54.97,54.99,54.95,54.98,56700.0,42.8991,42.9147,42.8835,42.9069,56700.0
2015-04-02 10:00:00,54.98,55.02,54.93,54.99,54400.0,42.9069,42.9381,42.8678,42.9147,54400.0
2015-04-02 10:05:00,54.99,55.05,54.96,55.02,92200.0,42.9147,42.9615,42.8913,42.9381,92200.0
2015-04-02 10:10:00,55.02,55.02,54.91,54.91,61800.0,42.9381,42.9381,42.8522,42.8522,61800.0
2015-04-02 10:15:00,54.91,54.91,54.87,54.88,50000.0,42.8522,42.8522,42.821,42.8288,50000.0
2015-04-02 10:20:00,54.89,54.95,54.88,54.94,97600.0,42.8366,42.8835,42.8288,42.8756,97600.0
2015-04-02 10:25:00,54.93,54.99,54.93,54.98,77100.0,42.8678,42.9147,42.8678,42.9069,77100.0
2015-04-02 10:30:00,54.98,54.98,54.87,54.93,65400.0,42.9069,42.9069,42.821,42.8678,65400.0
2015-04-02 10:35:00,54.92,54.95,54.88,54.92,64300.0,42.86,42.8835,42.8288,42.86,64300.0
2015-04-02 10:40:00,54.92,54.96,54.89,54.93,63400.0,42.86,42.8913,42.8366,42.8678,63400.0
2015-04-02 10:45:00,54.92,54.95,54.9,54.94,57400.0,42.86,42.8835,42.8444,42.8756,57400.0
2015-04-02 10:50:00,54.95,54.98,54.93,54.96,49100.0,42.8835,42.9069,42.8678,42.8913,49100.0
2015-04-02 10:55:00,54.97,55.01,54.95,54.95,46300.0,42.8991,42.9303,42.8835,42.8835,46300.0
2015-04-02 11:00:00,54.95,54.99,54.92,54.96,49400.0,42.8835,42.9147,42.86,42.8913,49400.0
2015-04-02 11:05:00,54.96,55.0,54.95,54.97,50000.0,42.8913,42.9225,42.8835,42.8991,50000.0
2015-04-02 11:10:00,54.97,55.0,54.95,54.97,37100.0,42.8991,42.9225,42.8835,42.8991,37100.0
2015-04-02 11:15:00,54.98,55.0,54.96,54.99,36000.0,42.9069,42.9225,42.8913,42.9147,36000.0
2015-04-02 11:20:00,54.98,55.0,54.97,54.98,23600.0,42.9069,42.9225,42.8991,42.9069,23600.0
2015-04-02 11:25:00,54.98,55.0,54.95,54.95,36900.0,42.9069,42.9225,42.8835,42.8835,36900.0
2015-04-02 11:30:00,54.95,55.01,54.95,55.0,32800.0,42.8835,42.9303,42.8835,42.9225,32800.0
2015-04-02 11:35:00,55.0,55.0,54.96,54.99,54100.0,42.9225,42.9225,42.8913,42.9147,54100.0
2015-04-02 11:40:00,54.98,54.99,54.94,54.96,22900.0,42.9069,42.9147,42.8756,42.8913,22900.0
2015-04-02 11:45:00,54.96,54.96,54.91,54.91,35800.0,42.8913,42.8913,42.8522,42.8522,35800.0
2015-04-02 11:50:00,54.91,54.92,54.85,54.87,59900.0,42.8522,42.86,42.8054,42.821,59900.0
2015-04-02 11:55:00,54.87,54.88,54.83,54.86,58200.0,42.821,42.8288,42.7898,42.8132,58200.0
2015-04-02 12:00:00,54.85,54.85,54.74,54.76,116800.0,42.8054,42.8054,42.7196,42.7352,116800.0
2015-04-02 12:05:00,54.76,54.76,54.7,54.74,59000.0,42.7352,42.7352,42.6884,42.7196,59000.0
2015-04-02 12:10:00,54.74,54.84,54.74,54.79,37500.0,42.7196,42.7976,42.7196,42.7586,37500.0
2015-04-02 12:15:00,54.79,54.82,54.76,54.8,21800.0,42.7586,42.782,42.7352,42.7664,21800.0
2015-04-02 12:20:00,54.8,54.88,54.8,54.88,36600.0,42.7664,42.8288,42.7664,42.8288,36600.0
2015-04-02 12:25:00,54.87,54.91,54.86,54.88,23400.0,42.821,42.8522,42.8132,42.8288,23400.0
2015-04-02 12:30:00,54.88,54.96,54.88,54.95,95800.0,42.8288,42.8913,42.8288,42.8835,95800.0
2015-04-02 12:35:00,54.94,55.0,54.94,54.99,29900.0,42.8756,42.9225,42.8756,42.9147,29900.0
2015-04-02 12:40:00,55.0,55.0,54.96,54.98,32500.0,42.9225,42.9225,42.8913,42.9069,32500.0
2015-04-02 12:45:00,54.98,54.99,54.96,54.97,14200.0,42.9069,42.9147,42.8913,42.8991,14200.0
2015-04-02 12:50:00,54.97,54.98,54.93,54.97,45400.0,42.8991,42.9069,42.8678,42.8991,45400.0
2015-04-02 12:55:00,54.97,55.0,54.96,54.98,36000.0,42.8991,42.9225,42.8913,42.9069,36000.0
2015-04-02 13:00:00,54.98,54.98,54.95,54.98,33100.0,42.9069,42.9069,42.8835,42.9069,33100.0
2015-04-02 13:05:00,54.98,55.0,54.97,54.99,18600.0,42.9069,42.9225,42.8991,42.9147,18600.0
2015-04-02 13:10:00,55.0,55.04,54.98,55.02,46100.0,42.9225,42.9537,42.9069,42.9381,46100.0
2015-04-02 13:15:00,55.03,55.05,55.0,55.04,40000.0,42.9459,42.9615,42.9225,42.9537,40000.0
2015-04-02 13:20:00,55.05,55.06,55.01,55.01,22900.0,42.9615,42.9693,42.9303,42.9303,22900.0
2015-04-02 13:25:00,55.01,55.01,54.97,55.01,53700.0,42.9303,42.9303,42.8991,42.9303,53700.0
2015-04-02 13:30:00,55.0,55.02,54.99,55.02,32000.0,42.9225,42.9381,42.9147,42.9381,32000.0
2015-04-02 13:35:00,55.02,55.03,55.01,55.01,19100.0,42.9381,42.9459,42.9303,42.9303,19100.0
2015-04-02 13:40:00,55.01,55.02,54.94,54.94,55200.0,42.9303,42.9381,42.8756,42.8756,55200.0
2015-04-02 13:45:00,54.94,55.02,54.94,55.01,46200.0,42.8756,42.9381,42.8756,42.9303,46200.0
2015-04-02 13:50:00,55.01,55.02,54.99,55.01,26900.0,42.9303,42.9381,42.9147,42.9303,26900.0
2015-04-02 13:55:00,55.01,55.07,55.0,55.05,46900.0,42.9303,42.9771,42.9225,42.9615,46900.0
2015-04-02 14:00:00,55.05,55.05,55.02,55.02,24800.0,42.9615,42.9615,42.9381,42.9381,24800.0
2015-04-02 14:05:00,55.02,55.04,55.0,55.03,30600.0,42.9381,42.9537,42.9225,42.9459,30600.0
2015-04-02 14:10:00,55.03,55.03,55.01,55.02,32800.0,42.9459,42.9459,42.9303,42.9381,32800.0
2015-04-02 14:15:00,55.03,55.12,55.02,55.12,50300.0,42.9459,43.0161,42.9381,43.0161,50300.0
2015-04-02 14:20:00,55.12,55.12,55.07,55.08,22900.0,43.0161,43.0161,42.9771,42.9849,22900.0
2015-04-02 14:25:00,55.08,55.12,55.08,55.12,45200.0,42.9849,43.0161,42.9849,43.0161,45200.0
2015-04-02 14:30:00,55.11,55.14,55.09,55.13,99200.0,43.0083,43.0317,42.9927,43.0239,99200.0
2015-04-02 14:35:00,55.14,55.15,55.08,55.09,45900.0,43.0317,43.0395,42.9849,42.9927,45900.0
2015-04-02 14:40:00,55.08,55.1,55.03,55.03,41600.0,42.9849,43.0005,42.9459,42.9459,41600.0
2015-04-02 14:45:00,55.04,55.05,55.01,55.02,75400.0,42.9537,42.9615,42.9303,42.9381,75400.0
2015-04-02 14:50:00,55.01,55.05,55.0,55.04,48000.0,42.9303,42.9615,42.9225,42.9537,48000.0
2015-04-02 14:55:00,55.05,55.1,55.04,55.08,40300.0,42.9615,43.0005,42.9537,42.9849,40300.0
2015-04-02 15:00:00,55.08,55.09,55.05,55.08,26300.0,42.9849,42.9927,42.9615,42.9849,26300.0
2015-04-02 15:05:00,55.08,55.09,55.05,55.06,42800.0,42.9849,42.9927,42.9615,42.9693,42800.0
2015-04-02 15:10:00,55.06,55.07,55.03,55.03,52900.0,42.9693,42.9771,42.9459,42.9459,52900.0
2015-04-02 15:15:00,55.04,55.04,55.0,55.0,38400.0,42.9537,42.9537,42.9225,42.9225,38400.0
2015-04-02 15:20:00,55.01,55.02,55.0,55.02,41300.0,42.9303,42.9381,42.9225,42.9381,41300.0
2015-04-02 15:25:00,55.02,55.1,55.02,55.08,57800.0,42.9381,43.0005,42.9381,42.9849,57800.0
2015-04-02 15:30:00,55.08,55.09,55.05,55.08,119200.0,42.9849,42.9927,42.9615,42.9849,119200.0
2015-04-02 15:35:00,55.08,55.15,55.07,55.12,142500.0,42.9849,43.0395,42.9771,43.0161,142500.0
2015-04-02 15:40:00,55.11,55.14,55.1,55.14,55100.0,43.0083,43.0317,43.0005,43.0317,55100.0
2015-04-02 15:45:00,55.14,55.2,55.13,55.2,135500.0,43.0317,43.0786,43.0239,43.0786,135500.0
2015-04-02 15:50:00,55.19,55.21,55.15,55.21,145600.0,43.0708,43.0864,43.0395,43.0864,145600.0
2015-04-02 15:55:00,55.21,55.23,55.14,55.15,266600.0,43.0864,43.102,43.0317,43.0395,266600.0
2015-04-06 09:30:00,54.5,54.67,54.36,54.56,212700.0,42.5323,42.6649,42.423,42.5791,212700.0
2015-04-06 09:35:00,54.59,54.65,54.5,54.52,73500.0,42.6025,42.6493,42.5323,42.5479,73500.0
2015-04-06 09:40:00,54.53,54.63,54.52,54.58,154800.0,42.5557,42.6337,42.5479,42.5947,154800.0
2015-04-06 09:45:00,54.6,54.86,54.6,54.84,53600.0,42.6103,42.8132,42.6103,42.7976,53600.0
2015-04-06 09:50:00,54.85,54.87,54.8,54.83,51400.0,42.8054,42.821,42.7664,42.7898,51400.0
2015-04-06 09:55:00,54.83,54.96,54.83,54.94,67000.0,42.7898,42.8913,42.7898,42.8756,67000.0
2015-04-06 10:00:00,54.94,55.02,54.94,54.99,74300.0,42.8756,42.9381,42.8756,42.9147,74300.0
2015-04-06 10:05:00,55.0,55.11,55.0,55.02,36700.0,42.9225,43.0083,42.9225,42.9381,36700.0
2015-04-06 10:10:00,55.02,55.04,54.99,55.0,47900.0,42.9381,42.9537,42.9147,42.9225,47900.0
2015-04-06 10:15:00,55.0,55.06,55.0,55.02,62400.0,42.9225,42.9693,42.9225,42.9381,62400.0
2015-04-06 10:20:00,55.02,55.15,55.0,55.11,49600.0,42.9381,43.0395,42.9225,43.0083,49600.0
2015-04-06 10:25:00,55.1,55.13,55.05,55.11,67600.0,43.0005,43.0239,42.9615,43.0083,67600.0
2015-04-06 10:30:00,55.12,55.18,55.11,55.13,132900.0,43.0161,43.0629,43.0083,43.0239,132900.0
2015-04-06 10:35:00,55.13,55.2,55.12,55.13,37200.0,43.0239,43.0786,43.0161,43.0239,37200.0
2015-04-06 10:40:00,55.13,55.2,55.12,55.2,120000.0,43.0239,43.0786,43.0161,43.0786,120000.0
2015-04-06 10:45:00,55.19,55.25,55.19,55.25,69900.0,43.0708,43.1176,43.0708,43.1176,69900.0
2015-04-06 10:50:00,55.25,55.27,55.21,55.22,42100.0,43.1176,43.1332,43.0864,43.0942,42100.0
2015-04-06 10:55:00,55.22,55.24,55.18,55.23,38000.0,43.0942,43.1098,43.0629,43.102,38000.0
2015-04-06 11:00:00,55.23,55.3,55.22,55.28,44500.0,43.102,43.1566,43.0942,43.141,44500.0
2015-04-06 11:05:00,55.28,55.3,55.24,55.27,18400.0,43.141,43.1566,43.1098,43.1332,18400.0
2015-04-06 11:10:00,55.28,55.29,55.19,55.19,45600.0,43.141,43.1488,43.0708,43.0708,45600.0
2015-04-06 11:15:00,55.2,55.2,55.17,55.18,34600.0,43.0786,43.0786,43.0551,43.0629,34600.0
2015-04-06 11:20:00,55.18,55.2,55.13,55.15,43600.0,43.0629,43.0786,43.0239,43.0395,43600.0
2015-04-06 11:25:00,55.15,55.18,55.15,55.17,28500.0,43.0395,43.0629,43.0395,43.0551,28500.0
2015-04-06 11:30:00,55.16,55.18,55.15,55.16,22600.0,43.0473,43.0629,43.0395,43.0473,22600.0
2015-04-06 11:35:00,55.16,55.2,55.15,55.2,29800.0,43.0473,43.0786,43.0395,43.0786,29800.0
2015-04-06 11:40:00,55.19,55.29,55.19,55.27,59100.0,43.0708,43.1488,43.0708,43.1332,59100.0
2015-04-06 11:45:00,55.26,55.3,55.25,55.3,42900.0,43.1254,43.1566,43.1176,43.1566,42900.0
2015-04-06 11:50:00,55.3,55.3,55.23,55.23,40000.0,43.1566,43.1566,43.102,43.102,40000.0
2015-04-06 11:55:00,55.23,55.28,55.22,55.27,37300.0,43.102,43.141,43.0942,43.1332,37300.0
2015-04-06 12:00:00,55.28,55.3,55.27,55.27,48800.0,43.141,43.1566,43.1332,43.1332,48800.0
2015-04-06 12:05:00,55.28,55.3,55.25,55.29,24200.0,43.141,43.1566,43.1176,43.1488,24200.0
2015-04-06 12:10:00,55.28,55.3,55.25,55.27,70300.0,43.141,43.1566,43.1176,43.1332,70300.0
2015-04-06 12:15:00,55.26,55.27,55.23,55.26,38500.0,43.1254,43.1332,43.102,43.1254,38500.0
2015-04-06 12:20:00,55.26,55.33,55.26,55.32,81000.0,43.1254,43.18,43.1254,43.1722,81000.0
2015-04-06 12:25:00,55.32,55.34,55.3,55.3,35600.0,43.1722,43.1878,43.1566,43.1566,35600.0
2015-04-06 12:30:00,55.3,55.31,55.29,55.29,17500.0,43.1566,43.1644,43.1488,43.1488,17500.0
2015-04-06 12:35:00,55.3,55.35,55.29,55.34,21700.0,43.1566,43.1956,43.1488,43.1878,21700.0
2015-04-06 12:40:00,55.33,55.35,55.32,55.33,16800.0,43.18,43.1956,43.1722,43.18,16800.0
2015-04-06 12:45:00,55.33,55.35,55.32,55.33,28600.0,43.18,43.1956,43.1722,43.18,28600.0
2015-04-06 12:50:00,55.32,55.33,55.29,55.32,36100.0,43.1722,43.18,43.1488,43.1722,36100.0
2015-04-06 12:55:00,55.33,55.37,55.32,55.37,41500.0,43.18,43.2112,43.1722,43.2112,41500.0
2015-04-06 13:00:00,55.37,55.41,55.37,55.4,36900.0,43.2112,43.2424,43.2112,43.2346,36900.0
2015-04-06 13:05:00,55.4,55.41,55.35,55.38,28000.0,43.2346,43.2424,43.1956,43.219,28000.0
2015-04-06 13:10:00,55.38,55.39,55.36,55.38,12300.0,43.219,43.2268,43.2034,43.219,12300.0
2015-04-06 13:15:00,55.38,55.44,55.38,55.44,57700.0,43.219,43.2659,43.219,43.2659,57700.0
2015-04-06 13:20:00,55.43,55.44,55.4,55.44,32300.0,43.258,43.2659,43.2346,43.2659,32300.0
2015-04-06 13:25:00,55.43,55.46,55.39,55.43,38600.0,43.258,43.2815,43.2268,43.258,38600.0
2015-04-06 13:30:00,55.44,55.44,55.41,55.42,21800.0,43.2659,43.2659,43.2424,43.2502,21800.0
2015-04-06 13:35:00,55.42,55.44,55.42,55.42,35700.0,43.2502,43.2659,43.2502,43.2502,35700.0
2015-04-06 13:40:00,55.43,55.43,55.42,55.42,20700.0,43.258,43.258,43.2502,43.2502,20700.0
2015-04-06 13:45:00,55.42,55.45,55.42,55.43,34600.0,43.2502,43.2737,43.2502,43.258,34600.0
2015-04-06 13:50:00,55.43,55.44,55.42,55.43,14100.0,43.258,43.2659,43.2502,43.258,14100.0
2015-04-06 13:55:00,55.44,55.48,55.44,55.47,28100.0,43.2659,43.2971,43.2659,43.2893,28100.0
2015-04-06 14:00:00,55.47,55.48,55.45,55.46,24700.0,43.2893,43.2971,43.2737,43.2815,24700.0
2015-04-06 14:05:00,55.45,55.45,55.41,55.43,22500.0,43.2737,43.2737,43.2424,43.258,22500.0
2015-04-06 14:10:00,55.44,55.45,55.41,55.44,28200.0,43.2659,43.2737,43.2424,43.2659,28200.0
2015-04-06 14:15:00,55.45,55.5,55.44,55.49,33200.0,43.2737,43.3127,43.2659,43.3049,33200.0
2015-04-06 14:20:00,55.49,55.53,55.49,55.52,118300.0,43.3049,43.3361,43.3049,43.3283,118300.0
2015-04-06 14:25:00,55.51,55.51,55.48,55.48,24000.0,43.3205,43.3205,43.2971,43.2971,24000.0
2015-04-06 14:30:00,55.48,55.55,55.48,55.54,39300.0,43.2971,43.3517,43.2971,43.3439,39300.0
2015-04-06 14:35:00,55.54,55.56,55.49,55.49,58800.0,43.3439,43.3595,43.3049,43.3049,58800.0
2015-04-06 14:40:00,55.5,55.53,55.49,55.52,24300.0,43.3127,43.3361,43.3049,43.3283,24300.0
2015-04-06 14:45:00,55.53,55.56,55.51,55.56,27700.0,43.3361,43.3595,43.3205,43.3595,27700.0
2015-04-06 14:50:00,55.55,55.56,55.5,55.52,38300.0,43.3517,43.3595,43.3127,43.3283,38300.0
2015-04-06 14:55:00,55.52,55.53,55.49,55.53,20700.0,43.3283,43.3361,43.3049,43.3361,20700.0
2015-04-06 15:00:00,55.53,55.54,55.52,55.53,30700.0,43.3361,43.3439,43.3283,43.3361,30700.0
2015-04-06 15:05:00,55.54,55.56,55.49,55.5,82300.0,43.3439,43.3595,43.3049,43.3127,82300.0
2015-04-06 15:10:00,55.5,55.54,55.5,55.54,41600.0,43.3127,43.3439,43.3127,43.3439,41600.0
2015-04-06 15:15:00,55.54,55.54,55.48,55.49,46900.0,43.3439,43.3439,43.2971,43.3049,46900.0
2015-04-06 15:20:00,55.49,55.5,55.45,55.45,67800.0,43.3049,43.3127,43.2737,43.2737,67800.0
2015-04-06 15:25:00,55.45,55.49,55.45,55.48,75000.0,43.2737,43.3049,43.2737,43.2971,75000.0
2015-04-06 15:30:00,55.48,55.53,55.47,55.52,68500.0,43.2971,43.3361,43.2893,43.3283,68500.0
2015-04-06 15:35:00,55.53,55.54,55.5,55.5,53300.0,43.3361,43.3439,43.3127,43.3127,53300.0
2015-04-06 15:40:00,55.49,55.52,55.46,55.49,68800.0,43.3049,43.3283,43.2815,43.3049,68800.0
2015-04-06 15:45:00,55.49,55.49,55.43,55.45,64500.0,43.3049,43.3049,43.258,43.2737,64500.0
2015-04-06 15:50:00,55.44,55.45,55.41,55.43,92400.0,43.2659,43.2737,43.2424,43.258,92400.0
2015-04-06 15:55:00,55.43,55.46,55.4,55.44,189200.0,43.258,43.2815,43.2346,43.2659,189200.0
2015-04-07 09:30:00,55.27,55.58,55.25,55.47,167400.0,43.1332,43.3751,43.1176,43.2893,167400.0
2015-04-07 09:35:00,55.46,55.54,55.39,55.47,28600.0,43.2815,43.3439,43.2268,43.2893,28600.0
2015-04-07 09:40:00,55.49,55.54,55.44,55.48,42000.0,43.3049,43.3439,43.2659,43.2971,42000.0
2015-04-07 09:45:00,55.48,55.56,55.48,55.49,40500.0,43.2971,43.3595,43.2971,43.3049,40500.0
2015-04-07 09:50:00,55.49,55.49,55.37,55.39,43300.0,43.3049,43.3049,43.2112,43.2268,43300.0
2015-04-07 09:55:00,55.38,55.38,55.3,55.32,41700.0,43.219,43.219,43.1566,43.1722,41700.0
2015-04-07 10:00:00,55.32,55.42,55.3,55.32,56100.0,43.1722,43.2502,43.1566,43.1722,56100.0
2015-04-07 10:05:00,55.33,55.34,55.24,55.28,70900.0,43.18,43.1878,43.1098,43.141,70900.0
2015-04-07 10:10:00,55.27,55.32,55.22,55.29,76900.0,43.1332,43.1722,43.0942,43.1488,76900.0
2015-04-07 10:15:00,55.3,55.4,55.28,55.4,40600.0,43.1566,43.2346,43.141,43.2346,40600.0
2015-04-07 10:20:00,55.4,55.42,55.35,55.35,33700.0,43.2346,43.2502,43.1956,43.1956,33700.0
2015-04-07 10:25:00,55.36,55.41,55.36,55.37,58000.0,43.2034,43.2424,43.2034,43.2112,58000.0
2015-04-07 10:30:00,55.37,55.47,55.37,55.44,94000.0,43.2112,43.2893,43.2112,43.2659,94000.0
2015-04-07 10:35:00,55.43,55.47,55.4,55.46,53500.0,43.258,43.2893,43.2346,43.2815,53500.0
2015-04-07 10:40:00,55.47,55.52,55.47,55.52,53300.0,43.2893,43.3283,43.2893,43.3283,53300.0
2015-04-07 10:45:00,55.52,55.61,55.51,55.59,110300.0,43.3283,43.3985,43.3205,43.3829,110300.0
2015-04-07 10:50:00,55.59,55.59,55.51,55.52,65300.0,43.3829,43.3829,43.3205,43.3283,65300.0
2015-04-07 10:55:00,55.51,55.51,55.48,55.49,38300.0,43.3205,43.3205,43.2971,43.3049,38300.0
2015-04-07 11:00:00,55.5,55.51,55.43,55.43,101800.0,43.3127,43.3205,43.258,43.258,101800.0
2015-04-07 11:05:00,55.43,55.44,55.4,55.41,138300.0,43.258,43.2659,43.2346,43.2424,138300.0
2015-04-07 11:10:00,55.41,55.47,55.4,55.44,41000.0,43.2424,43.2893,43.2346,43.2659,41000.0
2015-04-07 11:15:00,55.43,55.44,55.35,55.37,101100.0,43.258,43.2659,43.1956,43.2112,101100.0
2015-04-07 11:20:00,55.36,55.37,55.25,55.27,137900.0,43.2034,43.2112,43.1176,43.1332,137900.0
2015-04-07 11:25:00,55.27,55.29,55.25,55.28,55300.0,43.1332,43.1488,43.1176,43.141,55300.0
2015-04-07 11:30:00,55.28,55.36,55.28,55.34,29000.0,43.141,43.2034,43.141,43.1878,29000.0
2015-04-07 11:35:00,55.34,55.35,55.3,55.31,20600.0,43.1878,43.1956,43.1566,43.1644,20600.0
2015-04-07 11:40:00,55.31,55.31,55.28,55.28,29200.0,43.1644,43.1644,43.141,43.141,29200.0
2015-04-07 11:45:00,55.28,55.32,55.28,55.29,39100.0,43.141,43.1722,43.141,43.1488,39100.0
2015-04-07 11:50:00,55.28,55.3,55.28,55.28,24300.0,43.141,43.1566,43.141,43.141,24300.0
2015-04-07 11:55:00,55.29,55.32,55.28,55.31,37300.0,43.1488,43.1722,43.141,43.1644,37300.0
2015-04-07 12:00:00,55.32,55.34,55.31,55.31,27600.0,43.1722,43.1878,43.1644,43.1644,27600.0
2015-04-07 12:05:00,55.31,55.33,55.31,55.31,17900.0,43.1644,43.18,43.1644,43.1644,17900.0
2015-04-07 12:10:00,55.31,55.33,55.31,55.33,14300.0,43.1644,43.18,43.1644,43.18,14300.0
2015-04-07 12:15:00,55.33,55.34,55.31,55.32,18400.0,43.18,43.1878,43.1644,43.1722,18400.0
2015-04-07 12:20:00,55.31,55.33,55.31,55.32,24300.0,43.1644,43.18,43.1644,43.1722,24300.0
2015-04-07 12:25:00,55.32,55.35,55.32,55.34,22000.0,43.1722,43.1956,43.1722,43.1878,22000.0
2015-04-07 12:30:00,55.34,55.35,55.34,55.34,12000.0,43.1878,43.1956,43.1878,43.1878,12000.0
2015-04-07 12:35:00,55.34,55.36,55.28,55.3,79300.0,43.1878,43.2034,43.141,43.1566,79300.0
2015-04-07 12:40:00,55.3,55.31,55.26,55.26,95400.0,43.1566,43.1644,43.1254,43.1254,95400.0
2015-04-07 12:45:00,55.27,55.28,55.25,55.26,33300.0,43.1332,43.141,43.1176,43.1254,33300.0
2015-04-07 12:50:00,55.26,55.3,55.26,55.29,19500.0,43.1254,43.1566,43.1254,43.1488,19500.0
2015-04-07 12:55:00,55.3,55.31,55.29,55.3,31000.0,43.1566,43.1644,43.1488,43.1566,31000.0
2015-04-07 13:00:00,55.3,55.31,55.29,55.3,18400.0,43.1566,43.1644,43.1488,43.1566,18400.0
2015-04-07 13:05:00,55.31,55.31,55.29,55.3,18000.0,43.1644,43.1644,43.1488,43.1566,18000.0
2015-04-07 13:10:00,55.3,55.3,55.25,55.25,42500.0,43.1566,43.1566,43.1176,43.1176,42500.0
2015-04-07 13:15:00,55.26,55.27,55.25,55.27,20500.0,43.1254,43.1332,43.1176,43.1332,20500.0
2015-04-07 13:20:00,55.26,55.27,55.18,55.2,108900.0,43.1254,43.1332,43.0629,43.0786,108900.0
2015-04-07 13:25:00,55.19,55.2,55.16,55.18,36100.0,43.0708,43.0786,43.0473,43.0629,36100.0
2015-04-07 13:30:00,55.19,55.19,55.18,55.18,16600.0,43.0708,43.0708,43.0629,43.0629,16600.0
2015-04-07 13:35:00,55.18,55.2,55.18,55.2,18800.0,43.0629,43.0786,43.0629,43.0786,18800.0
2015-04-07 13:40:00,55.19,55.19,55.15,55.18,31400.0,43.0708,43.0708,43.0395,43.0629,31400.0
2015-04-07 13:45:00,55.17,55.18,55.13,55.13,17200.0,43.0551,43.0629,43.0239,43.0239,17200.0
2015-04-07 13:50:00,55.13,55.14,55.09,55.1,36000.0,43.0239,43.0317,42.9927,43.0005,36000.0
2015-04-07 13:55:00,55.09,55.13,55.09,55.12,20900.0,42.9927,43.0239,42.9927,43.0161,20900.0
2015-04-07 14:00:00,55.12,55.12,55.09,55.1,67400.0,43.0161,43.0161,42.9927,43.0005,67400.0
2015-04-07 14:05:00,55.1,55.11,55.08,55.1,42000.0,43.0005,43.0083,42.9849,43.0005,42000.0
2015-04-07 14:10:00,55.1,55.11,55.09,55.1,35700.0,43.0005,43.0083,42.9927,43.0005,35700.0
2015-04-07 14:15:00,55.1,55.12,55.08,55.11,21000.0,43.0005,43.0161,42.9849,43.0083,21000.0
2015-04-07 14:20:00,55.12,55.14,55.1,55.14,24300.0,43.0161,43.0317,43.0005,43.0317,24300.0
2015-04-07 14:25:00,55.15,55.22,55.15,55.2,24600.0,43.0395,43.0942,43.0395,43.0786,24600.0
2015-04-07 14:30:00,55.21,55.23,55.19,55.23,42200.0,43.0864,43.102,43.0708,43.102,42200.0
2015-04-07 14:35:00,55.23,55.23,55.2,55.2,66700.0,43.102,43.102,43.0786,43.0786,66700.0
2015-04-07 14:40:00,55.2,55.22,55.18,55.19,24000.0,43.0786,43.0942,43.0629,43.0708,24000.0
2015-04-07 14:45:00,55.19,55.2,55.17,55.17,12500.0,43.0708,43.0786,43.0551,43.0551,12500.0
2015-04-07 14:50:00,55.17,55.2,55.17,55.19,51600.0,43.0551,43.0786,43.0551,43.0708,51600.0
2015-04-07 14:55:00,55.19,55.2,55.13,55.14,24100.0,43.0708,43.0786,43.0239,43.0317,24100.0
2015-04-07 15:00:00,55.15,55.15,55.12,55.13,32100.0,43.0395,43.0395,43.0161,43.0239,32100.0
2015-04-07 15:05:00,55.13,55.16,55.13,55.15,34000.0,43.0239,43.0473,43.0239,43.0395,34000.0
2015-04-07 15:10:00,55.15,55.15,55.1,55.1,23100.0,43.0395,43.0395,43.0005,43.0005,23100.0
2015-04-07 15:15:00,55.1,55.12,55.09,55.11,28200.0,43.0005,43.0161,42.9927,43.0083,28200.0
2015-04-07 15:20:00,55.11,55.13,55.08,55.08,67500.0,43.0083,43.0239,42.9849,42.9849,67500.0
2015-04-07 15:25:00,55.07,55.12,55.06,55.1,62400.0,42.9771,43.0161,42.9693,43.0005,62400.0
2015-04-07 15:30:00,55.1,55.13,55.07,55.11,66800.0,43.0005,43.0239,42.9771,43.0083,66800.0
2015-04-07 15:35:00,55.11,55.13,55.06,55.07,67600.0,43.0083,43.0239,42.9693,42.9771,67600.0
2015-04-07 15:40:00,55.06,55.07,54.98,55.07,140300.0,42.9693,42.9771,42.9069,42.9771,140300.0
2015-04-07 15:45:00,55.07,55.08,55.01,55.04,99900.0,42.9771,42.9849,42.9303,42.9537,99900.0
2015-04-07 15:50:00,55.03,55.03,54.95,54.97,98500.0,42.9459,42.9459,42.8835,42.8991,98500.0
2015-04-07 15:55:00,54.97,54.99,54.95,54.96,198100.0,42.8991,42.9147,42.8835,42.8913,198100.0
2015-04-08 09:30:00,54.94,55.27,54.91,55.24,95900.0,42.8756,43.1332,42.8522,43.1098,95900.0
2015-04-08 09:35:00,55.25,55.31,55.22,55.3,52900.0,43.1176,43.1644,43.0942,43.1566,52900.0
2015-04-08 09:40:00,55.31,55.38,55.26,55.38,66400.0,43.1644,43.219,43.1254,43.219,66400.0
2015-04-08 09:45:00,55.39,55.61,55.39,55.61,139000.0,43.2268,43.3985,43.2268,43.3985,139000.0
2015-04-08 09:50:00,55.61,55.63,55.53,55.6,268100.0,43.3985,43.4141,43.3361,43.3907,268100.0
2015-04-08 09:55:00,55.6,55.74,55.59,55.7,128700.0,43.3907,43.5,43.3829,43.4688,128700.0
2015-04-08 10:00:00,55.7,55.72,55.62,55.65,55000.0,43.4688,43.4844,43.4063,43.4297,55000.0
2015-04-08 10:05:00,55.64,55.66,55.56,55.59,132900.0,43.4219,43.4375,43.3595,43.3829,132900.0
2015-04-08 10:10:00,55.57,55.6,55.54,55.58,57100.0,43.3673,43.3907,43.3439,43.3751,57100.0
2015-04-08 10:15:00,55.58,55.59,55.5,55.51,60100.0,43.3751,43.3829,43.3127,43.3205,60100.0
2015-04-08 10:20:00,55.51,55.52,55.45,55.51,62700.0,43.3205,43.3283,43.2737,43.3205,62700.0
2015-04-08 10:25:00,55.52,55.52,55.46,55.47,34300.0,43.3283,43.3283,43.2815,43.2893,34300.0
2015-04-08 10:30:00,55.47,55.51,55.45,55.49,39300.0,43.2893,43.3205,43.2737,43.3049,39300.0
2015-04-08 10:35:00,55.48,55.49,55.4,55.41,46900.0,43.2971,43.3049,43.2346,43.2424,46900.0
2015-04-08 10:40:00,55.41,55.41,55.21,55.3,148500.0,43.2424,43.2424,43.0864,43.1566,148500.0
2015-04-08 10:45:00,55.3,55.31,55.23,55.29,29700.0,43.1566,43.1644,43.102,43.1488,29700.0
2015-04-08 10:50:00,55.29,55.37,55.29,55.36,30000.0,43.1488,43.2112,43.1488,43.2034,30000.0
2015-04-08 10:55:00,55.37,55.4,55.34,55.37,26800.0,43.2112,43.2346,43.1878,43.2112,26800.0
2015-04-08 11:00:00,55.36,55.41,55.31,55.38,34800.0,43.2034,43.2424,43.1644,43.219,34800.0
2015-04-08 11:05:00,55.38,55.41,55.36,55.37,19800.0,43.219,43.2424,43.2034,43.2112,19800.0
2015-04-08 11:10:00,55.38,55.43,55.34,55.35,29700.0,43.219,43.258,43.1878,43.1956,29700.0
2015-04-08 11:15:00,55.35,55.4,55.32,55.38,47800.0,43.1956,43.2346,43.1722,43.219,47800.0
2015-04-08 11:20:00,55.38,55.39,55.32,55.35,37500.0,43.219,43.2268,43.1722,43.1956,37500.0
2015-04-08 11:25:00,55.35,55.36,55.28,55.29,43100.0,43.1956,43.2034,43.141,43.1488,43100.0
2015-04-08 11:30:00,55.3,55.33,55.26,55.27,47900.0,43.1566,43.18,43.1254,43.1332,47900.0
2015-04-08 11:35:00,55.27,55.33,55.25,55.33,33300.0,43.1332,43.18,43.1176,43.18,33300.0
2015-04-08 11:40:00,55.32,55.39,55.29,55.38,40100.0,43.1722,43.2268,43.1488,43.219,40100.0
2015-04-08 11:45:00,55.39,55.42,55.36,55.38,21600.0,43.2268,43.2502,43.2034,43.219,21600.0
2015-04-08 11:50:00,55.39,55.39,55.33,55.37,29600.0,43.2268,43.2268,43.18,43.2112,29600.0
2015-04-08 11:55:00,55.37,55.4,55.34,55.39,29000.0,43.2112,43.2346,43.1878,43.2268,29000.0
2015-04-08 12:00:00,55.39,55.41,55.36,55.4,51400.0,43.2268,43.2424,43.2034,43.2346,51400.0
2015-04-08 12:05:00,55.41,55.46,55.4,55.46,50800.0,43.2424,43.2815,43.2346,43.2815,50800.0
2015-04-08 12:10:00,55.46,55.5,55.44,55.49,41100.0,43.2815,43.3127,43.2659,43.3049,41100.0
2015-04-08 12:15:00,55.49,55.5,55.45,55.48,33700.0,43.3049,43.3127,43.2737,43.2971,33700.0
2015-04-08 12:20:00,55.48,55.49,55.42,55.43,16800.0,43.2971,43.3049,43.2502,43.258,16800.0
2015-04-08 12:25:00,55.42,55.44,55.41,55.43,28700.0,43.2502,43.2659,43.2424,43.258,28700.0
2015-04-08 12:30:00,55.43,55.43,55.39,55.41,17600.0,43.258,43.258,43.2268,43.2424,17600.0
2015-04-08 12:35:00,55.41,55.42,55.38,55.38,13600.0,43.2424,43.2502,43.219,43.219,13600.0
2015-04-08 12:40:00,55.38,55.43,55.38,55.39,30100.0,43.219,43.258,43.219,43.2268,30100.0
2015-04-08 12:45:00,55.38,55.43,55.38,55.43,13400.0,43.219,43.258,43.219,43.258,13400.0
2015-04-08 12:50:00,55.43,55.43,55.35,55.37,16100.0,43.258,43.258,43.1956,43.2112,16100.0
2015-04-08 12:55:00,55.38,55.42,55.36,55.39,15400.0,43.219,43.2502,43.2034,43.2268,15400.0
2015-04-08 13:00:00,55.38,55.43,55.38,55.39,16800.0,43.219,43.258,43.219,43.2268,16800.0
2015-04-08 13:05:00,55.38,55.41,55.38,55.4,14000.0,43.219,43.2424,43.219,43.2346,14000.0
2015-04-08 13:10:00,55.39,55.41,55.35,55.38,24000.0,43.2268,43.2424,43.1956,43.219,24000.0
2015-04-08 13:15:00,55.38,55.39,55.33,55.37,32600.0,43.219,43.2268,43.18,43.2112,32600.0
2015-04-08 13:20:00,55.37,55.4,55.35,55.36,16200.0,43.2112,43.2346,43.1956,43.2034,16200.0
2015-04-08 13:25:00,55.36,55.4,55.35,55.39,21200.0,43.2034,43.2346,43.1956,43.2268,21200.0
2015-04-08 13:30:00,55.39,55.39,55.37,55.38,10200.0,43.2268,43.2268,43.2112,43.219,10200.0
2015-04-08 13:35:00,55.37,55.38,55.36,55.37,9100.0,43.2112,43.219,43.2034,43.2112,9100.0
2015-04-08 13:40:00,55.37,55.37,55.32,55.33,18300.0,43.2112,43.2112,43.1722,43.18,18300.0
2015-04-08 13:45:00,55.34,55.37,55.33,55.34,28600.0,43.1878,43.2112,43.18,43.1878,28600.0
2015-04-08 13:50:00,55.33,55.37,55.32,55.36,25700.0,43.18,43.2112,43.1722,43.2034,25700.0
2015-04-08 13:55:00,55.36,55.39,55.32,55.39,22900.0,43.2034,43.2268,43.1722,43.2268,22900.0
2015-04-08 14:00:00,55.38,55.38,55.23,55.28,73100.0,43.219,43.219,43.102,43.141,73100.0
2015-04-08 14:05:00,55.28,55.35,55.15,55.15,68100.0,43.141,43.1956,43.0395,43.0395,68100.0
2015-04-08 14:10:00,55.16,55.33,55.13,55.31,65500.0,43.0473,43.18,43.0239,43.1644,65500.0
2015-04-08 14:15:00,55.32,55.33,55.28,55.3,158300.0,43.1722,43.18,43.141,43.1566,158300.0
2015-04-08 14:20:00,55.3,55.42,55.3,55.39,67400.0,43.1566,43.2502,43.1566,43.2268,67400.0
2015-04-08 14:25:00,55.4,55.4,55.33,55.33,42500.0,43.2346,43.2346,43.18,43.18,42500.0
2015-04-08 14:30:00,55.34,55.34,55.3,55.33,34600.0,43.1878,43.1878,43.1566,43.18,34600.0
2015-04-08 14:35:00,55.34,55.36,55.26,55.3,49200.0,43.1878,43.2034,43.1254,43.1566,49200.0
2015-04-08 14:40:00,55.29,55.29,55.2,55.26,39200.0,43.1488,43.1488,43.0786,43.1254,39200.0
2015-04-08 14:45:00,55.26,55.29,55.23,55.29,30200.0,43.1254,43.1488,43.102,43.1488,30200.0
2015-04-08 14:50:00,55.3,55.31,55.18,55.18,50400.0,43.1566,43.1644,43.0629,43.0629,50400.0
2015-04-08 14:55:00,55.18,55.2,55.15,55.19,35800.0,43.0629,43.0786,43.0395,43.0708,35800.0
2015-04-08 15:00:00,55.19,55.21,55.15,55.21,41400.0,43.0708,43.0864,43.0395,43.0864,41400.0
2015-04-08 15:05:00,55.21,55.22,55.17,55.18,41200.0,43.0864,43.0942,43.0551,43.0629,41200.0
2015-04-08 15:10:00,55.18,55.21,55.12,55.14,45800.0,43.0629,43.0864,43.0161,43.0317,45800.0
2015-04-08 15:15:00,55.14,55.2,55.13,55.18,71000.0,43.0317,43.0786,43.0239,43.0629,71000.0
2015-04-08 15:20:00,55.18,55.19,55.1,55.15,75900.0,43.0629,43.0708,43.0005,43.0395,75900.0
2015-04-08 15:25:00,55.15,55.24,55.15,55.22,130100.0,43.0395,43.1098,43.0395,43.0942,130100.0
2015-04-08 15:30:00,55.22,55.28,55.22,55.28,172000.0,43.0942,43.141,43.0942,43.141,172000.0
2015-04-08 15:35:00,55.28,55.36,55.27,55.34,134800.0,43.141,43.2034,43.1332,43.1878,134800.0
2015-04-08 15:40:00,55.35,55.42,55.34,55.37,171400.0,43.1956,43.2502,43.1878,43.2112,171400.0
2015-04-08 15:45:00,55.37,55.4,55.33,55.35,204100.0,43.2112,43.2346,43.18,43.1956,204100.0
2015-04-08 15:50:00,55.35,55.41,55.34,55.41,255600.0,43.1956,43.2424,43.1878,43.2424,255600.0
2015-04-08 15:55:00,55.41,55.48,55.35,55.45,520000.0,43.2424,43.2971,43.1956,43.2737,520000.0
2015-04-09 09:30:00,55.4,55.54,55.35,55.53,64500.0,43.2346,43.3439,43.1956,43.3361,64500.0
2015-04-09 09:35:00,55.53,55.57,55.44,55.53,58000.0,43.3361,43.3673,43.2659,43.3361,58000.0
2015-04-09 09:40:00,55.53,55.73,55.51,55.62,108000.0,43.3361,43.4922,43.3205,43.4063,108000.0
2015-04-09 09:45:00,55.64,55.83,55.63,55.78,58300.0,43.4219,43.5702,43.4141,43.5312,58300.0
2015-04-09 09:50:00,55.78,55.78,55.57,55.6,99900.0,43.5312,43.5312,43.3673,43.3907,99900.0
2015-04-09 09:55:00,55.61,55.61,55.5,55.59,76300.0,43.3985,43.3985,43.3127,43.3829,76300.0
2015-04-09 10:00:00,55.59,55.61,55.54,55.6,47100.0,43.3829,43.3985,43.3439,43.3907,47100.0
2015-04-09 10:05:00,55.6,55.71,55.58,55.69,129800.0,43.3907,43.4766,43.3751,43.461,129800.0
2015-04-09 10:10:00,55.7,55.75,55.64,55.73,83700.0,43.4688,43.5078,43.4219,43.4922,83700.0
2015-04-09 10:15:00,55.73,55.78,55.68,55.74,83700.0,43.4922,43.5312,43.4532,43.5,83700.0
2015-04-09 10:20:00,55.73,55.76,55.68,55.73,59100.0,43.4922,43.5156,43.4532,43.4922,59100.0
2015-04-09 10:25:00,55.74,55.82,55.71,55.8,60300.0,43.5,43.5624,43.4766,43.5468,60300.0
2015-04-09 10:30:00,55.8,55.8,55.67,55.69,56200.0,43.5468,43.5468,43.4453,43.461,56200.0
2015-04-09 10:35:00,55.69,55.74,55.64,55.73,77100.0,43.461,43.5,43.4219,43.4922,77100.0
2015-04-09 10:40:00,55.75,55.79,55.68,55.7,84000.0,43.5078,43.539,43.4532,43.4688,84000.0
2015-04-09 10:45:00,55.71,55.71,55.64,55.65,51000.0,43.4766,43.4766,43.4219,43.4297,51000.0
2015-04-09 10:50:00,55.64,55.67,55.62,55.64,94500.0,43.4219,43.4453,43.4063,43.4219,94500.0
2015-04-09 10:55:00,55.64,55.76,55.62,55.76,76000.0,43.4219,43.5156,43.4063,43.5156,76000.0
2015-04-09 11:00:00,55.75,55.77,55.71,55.75,70900.0,43.5078,43.5234,43.4766,43.5078,70900.0
2015-04-09 11:05:00,55.75,55.78,55.73,55.78,80300.0,43.5078,43.5312,43.4922,43.5312,80300.0
2015-04-09 11:10:00,55.78,55.79,55.76,55.79,55000.0,43.5312,43.539,43.5156,43.539,55000.0
2015-04-09 11:15:00,55.8,55.8,55.75,55.76,79700.0,43.5468,43.5468,43.5078,43.5156,79700.0
2015-04-09 11:20:00,55.76,55.76,55.7,55.72,51400.0,43.5156,43.5156,43.4688,43.4844,51400.0
2015-04-09 11:25:00,55.72,55.8,55.71,55.79,53400.0,43.4844,43.5468,43.4766,43.539,53400.0
2015-04-09 11:30:00,55.8,55.82,55.78,55.82,34900.0,43.5468,43.5624,43.5312,43.5624,34900.0
2015-04-09 11:35:00,55.81,55.85,55.81,55.83,50200.0,43.5546,43.5858,43.5546,43.5702,50200.0
2015-04-09 11:40:00,55.83,55.85,55.81,55.84,34100.0,43.5702,43.5858,43.5546,43.578,34100.0
2015-04-09 11:45:00,55.84,55.86,55.83,55.86,29400.0,43.578,43.5936,43.5702,43.5936,29400.0
2015-04-09 11:50:00,55.85,55.87,55.84,55.87,48600.0,43.5858,43.6014,43.578,43.6014,48600.0
2015-04-09 11:55:00,55.86,55.97,55.85,55.97,111900.0,43.5936,43.6795,43.5858,43.6795,111900.0
2015-04-09 12:00:00,55.97,55.98,55.96,55.98,51400.0,43.6795,43.6873,43.6717,43.6873,51400.0
2015-04-09 12:05:00,55.98,56.06,55.97,56.05,175200.0,43.6873,43.7497,43.6795,43.7419,175200.0
2015-04-09 12:10:00,56.06,56.08,56.04,56.07,48200.0,43.7497,43.7653,43.7341,43.7575,48200.0
2015-04-09 12:15:00,56.08,56.15,56.07,56.14,88700.0,43.7653,43.8199,43.7575,43.8121,88700.0
2015-04-09 12:20:00,56.13,56.17,56.1,56.16,116400.0,43.8043,43.8356,43.7809,43.8277,116400.0
2015-04-09 12:25:00,56.16,56.2,56.16,56.16,70300.0,43.8277,43.859,43.8277,43.8277,70300.0
2015-04-09 12:30:00,56.16,56.19,56.13,56.17,52600.0,43.8277,43.8512,43.8043,43.8356,52600.0
2015-04-09 12:35:00,56.18,56.2,56.16,56.19,45900.0,43.8434,43.859,43.8277,43.8512,45900.0
2015-04-09 12:40:00,56.19,56.22,56.18,56.18,61900.0,43.8512,43.8746,43.8434,43.8434,61900.0
2015-04-09 12:45:00,56.19,56.22,56.18,56.22,49100.0,43.8512,43.8746,43.8434,43.8746,49100.0
2015-04-09 12:50:00,56.22,56.25,56.21,56.25,50800.0,43.8746,43.898,43.8668,43.898,50800.0
2015-04-09 12:55:00,56.25,56.25,56.22,56.22,36900.0,43.898,43.898,43.8746,43.8746,36900.0
2015-04-09 13:00:00,56.23,56.26,56.18,56.21,52200.0,43.8824,43.9058,43.8434,43.8668,52200.0
2015-04-09 13:05:00,56.21,56.22,56.18,56.22,45700.0,43.8668,43.8746,43.8434,43.8746,45700.0
2015-04-09 13:10:00,56.22,56.32,56.22,56.29,67100.0,43.8746,43.9526,43.8746,43.9292,67100.0
2015-04-09 13:15:00,56.28,56.31,56.25,56.31,38100.0,43.9214,43.9448,43.898,43.9448,38100.0
2015-04-09 13:20:00,56.31,56.38,56.3,56.37,51500.0,43.9448,43.9994,43.937,43.9916,51500.0
2015-04-09 13:25:00,56.38,56.42,56.37,56.4,49800.0,43.9994,44.0307,43.9916,44.015,49800.0
2015-04-09 13:30:00,56.4,56.4,56.31,56.32,57100.0,44.015,44.015,43.9448,43.9526,57100.0
2015-04-09 13:35:00,56.32,56.32,56.24,56.25,80300.0,43.9526,43.9526,43.8902,43.898,80300.0
2015-04-09 13:40:00,56.25,56.26,56.2,56.21,84800.0,43.898,43.9058,43.859,43.8668,84800.0
2015-04-09 13:45:00,56.2,56.24,56.19,56.19,49000.0,43.859,43.8902,43.8512,43.8512,49000.0
2015-04-09 13:50:00,56.2,56.21,56.17,56.18,45000.0,43.859,43.8668,43.8356,43.8434,45000.0
2015-04-09 13:55:00,56.18,56.18,56.15,56.15,24900.0,43.8434,43.8434,43.8199,43.8199,24900.0
2015-04-09 14:00:00,56.15,56.15,56.12,56.12,30300.0,43.8199,43.8199,43.7965,43.7965,30300.0
2015-04-09 14:05:00,56.12,56.13,56.1,56.12,40800.0,43.7965,43.8043,43.7809,43.7965,40800.0
2015-04-09 14:10:00,56.12,56.13,56.11,56.11,49100.0,43.7965,43.8043,43.7887,43.7887,49100.0
2015-04-09 14:15:00,56.12,56.16,56.11,56.16,44600.0,43.7965,43.8277,43.7887,43.8277,44600.0
2015-04-09 14:20:00,56.15,56.2,56.15,56.2,48300.0,43.8199,43.859,43.8199,43.859,48300.0
2015-04-09 14:25:00,56.2,56.24,56.19,56.22,97300.0,43.859,43.8902,43.8512,43.8746,97300.0
2015-04-09 14:30:00,56.22,56.22,56.15,56.17,44300.0,43.8746,43.8746,43.8199,43.8356,44300.0
2015-04-09 14:35:00,56.16,56.24,56.16,56.22,58000.0,43.8277,43.8902,43.8277,43.8746,58000.0
2015-04-09 14:40:00,56.23,56.23,56.18,56.21,35500.0,43.8824,43.8824,43.8434,43.8668,35500.0
2015-04-09 14:45:00,56.21,56.22,56.17,56.18,50000.0,43.8668,43.8746,43.8356,43.8434,50000.0
2015-04-09 14:50:00,56.17,56.22,56.17,56.21,19400.0,43.8356,43.8746,43.8356,43.8668,19400.0
2015-04-09 14:55:00,56.22,56.34,56.21,56.32,81900.0,43.8746,43.9682,43.8668,43.9526,81900.0
2015-04-09 15:00:00,56.32,56.35,56.29,56.31,40100.0,43.9526,43.976,43.9292,43.9448,40100.0
2015-04-09 15:05:00,56.32,56.32,56.27,56.29,43600.0,43.9526,43.9526,43.9136,43.9292,43600.0
2015-04-09 15:10:00,56.29,56.47,56.27,56.45,145600.0,43.9292,44.0697,43.9136,44.0541,145600.0
2015-04-09 15:15:00,56.44,56.44,56.34,56.34,115200.0,44.0463,44.0463,43.9682,43.9682,115200.0
2015-04-09 15:20:00,56.35,56.36,56.31,56.34,86300.0,43.976,43.9838,43.9448,43.9682,86300.0
2015-04-09 15:25:00,56.34,56.46,56.32,56.44,85100.0,43.9682,44.0619,43.9526,44.0463,85100.0
2015-04-09 15:30:00,56.45,56.46,56.34,56.34,95800.0,44.0541,44.0619,43.9682,43.9682,95800.0
2015-04-09 15:35:00,56.34,56.35,56.31,56.33,108700.0,43.9682,43.976,43.9448,43.9604,108700.0
2015-04-09 15:40:00,56.33,56.36,56.3,56.33,113800.0,43.9604,43.9838,43.937,43.9604,113800.0
2015-04-09 15:45:00,56.33,56.33,56.28,56.28,168500.0,43.9604,43.9604,43.9214,43.9214,168500.0
2015-04-09 15:50:00,56.28,56.31,56.27,56.29,191600.0,43.9214,43.9448,43.9136,43.9292,191600.0
2015-04-09 15:55:00,56.29,56.29,56.26,56.28,355100.0,43.9292,43.9292,43.9058,43.9214,355100.0
2015-04-10 09:30:00,56.18,56.41,56.13,56.21,129100.0,43.8434,44.0229,43.8043,43.8668,129100.0
2015-04-10 09:35:00,56.22,56.43,56.2,56.4,84100.0,43.8746,44.0385,43.859,44.015,84100.0
2015-04-10 09:40:00,56.4,56.47,56.36,56.44,67200.0,44.015,44.0697,43.9838,44.0463,67200.0
2015-04-10 09:45:00,56.43,56.58,56.42,56.58,130400.0,44.0385,44.1555,44.0307,44.1555,130400.0
2015-04-10 09:50:00,56.58,56.6,56.48,56.49,78000.0,44.1555,44.1711,44.0775,44.0853,78000.0
2015-04-10 09:55:00,56.48,56.55,56.45,56.52,71600.0,44.0775,44.1321,44.0541,44.1087,71600.0
2015-04-10 10:00:00,56.51,56.52,56.31,56.32,45500.0,44.1009,44.1087,43.9448,43.9526,45500.0
2015-04-10 10:05:00,56.31,56.35,56.28,56.32,45600.0,43.9448,43.976,43.9214,43.9526,45600.0
2015-04-10 10:10:00,56.32,56.33,56.25,56.33,44800.0,43.9526,43.9604,43.898,43.9604,44800.0
2015-04-10 10:15:00,56.33,56.33,56.26,56.26,45200.0,43.9604,43.9604,43.9058,43.9058,45200.0
2015-04-10 10:20:00,56.27,56.31,56.22,56.3,41300.0,43.9136,43.9448,43.8746,43.937,41300.0
2015-04-10 10:25:00,56.29,56.32,56.24,56.24,36100.0,43.9292,43.9526,43.8902,43.8902,36100.0
2015-04-10 10:30:00,56.25,56.3,56.23,56.29,54800.0,43.898,43.937,43.8824,43.9292,54800.0
2015-04-10 10:35:00,56.29,56.33,56.28,56.28,36400.0,43.9292,43.9604,43.9214,43.9214,36400.0
2015-04-10 10:40:00,56.28,56.33,56.28,56.33,76800.0,43.9214,43.9604,43.9214,43.9604,76800.0
2015-04-10 10:45:00,56.34,56.34,56.27,56.3,17500.0,43.9682,43.9682,43.9136,43.937,17500.0
2015-04-10 10:50:00,56.31,56.41,56.31,56.41,39200.0,43.9448,44.0229,43.9448,44.0229,39200.0
2015-04-10 10:55:00,56.41,56.43,56.37,56.37,17200.0,44.0229,44.0385,43.9916,43.9916,17200.0
2015-04-10 11:00:00,56.37,56.42,56.36,56.42,64700.0,43.9916,44.0307,43.9838,44.0307,64700.0
2015-04-10 11:05:00,56.41,56.42,56.39,56.4,67600.0,44.0229,44.0307,44.0072,44.015,67600.0
2015-04-10 11:10:00,56.4,56.42,56.36,56.4,48400.0,44.015,44.0307,43.9838,44.015,48400.0
2015-04-10 11:15:00,56.4,56.48,56.38,56.48,49900.0,44.015,44.0775,43.9994,44.0775,49900.0
2015-04-10 11:20:00,56.48,56.51,56.46,56.51,39200.0,44.0775,44.1009,44.0619,44.1009,39200.0
2015-04-10 11:25:00,56.5,56.54,56.49,56.52,45000.0,44.0931,44.1243,44.0853,44.1087,45000.0
2015-04-10 11:30:00,56.51,56.51,56.48,56.49,26200.0,44.1009,44.1009,44.0775,44.0853,26200.0
2015-04-10 11:35:00,56.49,56.52,56.49,56.51,37400.0,44.0853,44.1087,44.0853,44.1009,37400.0
2015-04-10 11:40:00,56.51,56.52,56.48,56.48,26800.0,44.1009,44.1087,44.0775,44.0775,26800.0
2015-04-10 11:45:00,56.49,56.52,56.48,56.51,72400.0,44.0853,44.1087,44.0775,44.1009,72400.0
2015-04-10 11:50:00,56.5,56.51,56.43,56.45,33900.0,44.0931,44.1009,44.0385,44.0541,33900.0
2015-04-10 11:55:00,56.45,56.45,56.4,56.4,19100.0,44.0541,44.0541,44.015,44.015,19100.0
2015-04-10 12:00:00,56.4,56.46,56.4,56.44,31400.0,44.015,44.0619,44.015,44.0463,31400.0
2015-04-10 12:05:00,56.44,56.47,56.44,56.46,29700.0,44.0463,44.0697,44.0463,44.0619,29700.0
2015-04-10 12:10:00,56.45,56.47,56.45,56.46,21800.0,44.0541,44.0697,44.0541,44.0619,21800.0
2015-04-10 12:15:00,56.47,56.49,56.44,56.44,32800.0,44.0697,44.0853,44.0463,44.0463,32800.0
2015-04-10 12:20:00,56.44,56.45,56.42,56.44,33300.0,44.0463,44.0541,44.0307,44.0463,33300.0
2015-04-10 12:25:00,56.44,56.46,56.43,56.46,34600.0,44.0463,44.0619,44.0385,44.0619,34600.0
2015-04-10 12:30:00,56.45,56.48,56.45,56.47,25600.0,44.0541,44.0775,44.0541,44.0697,25600.0
2015-04-10 12:35:00,56.47,56.49,56.46,56.48,39400.0,44.0697,44.0853,44.0619,44.0775,39400.0
2015-04-10 12:40:00,56.48,56.51,56.46,56.5,32300.0,44.0775,44.1009,44.0619,44.0931,32300.0
2015-04-10 12:45:00,56.5,56.5,56.48,56.49,18800.0,44.0931,44.0931,44.0775,44.0853,18800.0
2015-04-10 12:50:00,56.49,56.51,56.48,56.51,14100.0,44.0853,44.1009,44.0775,44.1009,14100.0
2015-04-10 12:55:00,56.5,56.6,56.5,56.57,130700.0,44.0931,44.1711,44.0931,44.1477,130700.0
2015-04-10 13:00:00,56.58,56.58,56.53,56.55,23500.0,44.1555,44.1555,44.1165,44.1321,23500.0
2015-04-10 13:05:00,56.54,56.59,56.53,56.58,43500.0,44.1243,44.1633,44.1165,44.1555,43500.0
2015-04-10 13:10:00,56.58,56.59,56.56,56.57,23400.0,44.1555,44.1633,44.1399,44.1477,23400.0
2015-04-10 13:15:00,56.57,56.57,56.53,56.54,47000.0,44.1477,44.1477,44.1165,44.1243,47000.0
2015-04-10 13:20:00,56.54,56.55,56.53,56.54,12000.0,44.1243,44.1321,44.1165,44.1243,12000.0
2015-04-10 13:25:00,56.54,56.56,56.5,56.5,39200.0,44.1243,44.1399,44.0931,44.0931,39200.0
2015-04-10 13:30:00,56.5,56.5,56.46,56.46,14100.0,44.0931,44.0931,44.0619,44.0619,14100.0
2015-04-10 13:35:00,56.46,56.5,56.46,56.48,29600.0,44.0619,44.0931,44.0619,44.0775,29600.0
2015-04-10 13:40:00,56.49,56.53,56.48,56.53,32500.0,44.0853,44.1165,44.0775,44.1165,32500.0
2015-04-10 13:45:00,56.53,56.6,56.52,56.59,72900.0,44.1165,44.1711,44.1087,44.1633,72900.0
2015-04-10 13:50:00,56.59,56.6,56.57,56.57,24600.0,44.1633,44.1711,44.1477,44.1477,24600.0
2015-04-10 13:55:00,56.57,56.57,56.53,56.53,23100.0,44.1477,44.1477,44.1165,44.1165,23100.0
2015-04-10 14:00:00,56.54,56.54,56.5,56.51,18200.0,44.1243,44.1243,44.0931,44.1009,18200.0
2015-04-10 14:05:00,56.51,56.54,56.49,56.54,35100.0,44.1009,44.1243,44.0853,44.1243,35100.0
2015-04-10 14:10:00,56.53,56.55,56.52,56.54,23000.0,44.1165,44.1321,44.1087,44.1243,23000.0
2015-04-10 14:15:00,56.54,56.55,56.52,56.52,29100.0,44.1243,44.1321,44.1087,44.1087,29100.0
2015-04-10 14:20:00,56.53,56.53,56.5,56.51,48000.0,44.1165,44.1165,44.0931,44.1009,48000.0
2015-04-10 14:25:00,56.51,56.57,56.51,56.55,37500.0,44.1009,44.1477,44.1009,44.1321,37500.0
2015-04-10 14:30:00,56.56,56.56,56.53,56.54,39200.0,44.1399,44.1399,44.1165,44.1243,39200.0
2015-04-10 14:35:00,56.53,56.58,56.53,56.57,36300.0,44.1165,44.1555,44.1165,44.1477,36300.0
2015-04-10 14:40:00,56.57,56.59,56.56,56.58,22000.0,44.1477,44.1633,44.1399,44.1555,22000.0
2015-04-10 14:45:00,56.58,56.6,56.57,56.6,36500.0,44.1555,44.1711,44.1477,44.1711,36500.0
2015-04-10 14:50:00,56.6,56.68,56.59,56.68,65200.0,44.1711,44.2336,44.1633,44.2336,65200.0
2015-04-10 14:55:00,56.68,56.7,56.67,56.67,52200.0,44.2336,44.2492,44.2258,44.2258,52200.0
2015-04-10 15:00:00,56.67,56.67,56.59,56.61,43900.0,44.2258,44.2258,44.1633,44.1789,43900.0
2015-04-10 15:05:00,56.61,56.63,56.6,56.63,36900.0,44.1789,44.1945,44.1711,44.1945,36900.0
2015-04-10 15:10:00,56.63,56.67,56.61,56.63,51600.0,44.1945,44.2258,44.1789,44.1945,51600.0
2015-04-10 15:15:00,56.63,56.63,56.57,56.58,41000.0,44.1945,44.1945,44.1477,44.1555,41000.0
2015-04-10 15:20:00,56.58,56.6,56.55,56.58,38400.0,44.1555,44.1711,44.1321,44.1555,38400.0
2015-04-10 15:25:00,56.58,56.58,56.54,56.56,201600.0,44.1555,44.1555,44.1243,44.1399,201600.0
2015-04-10 15:30:00,56.55,56.63,56.54,56.63,312100.0,44.1321,44.1945,44.1243,44.1945,312100.0
2015-04-10 15:35:00,56.62,56.64,56.59,56.64,94300.0,44.1867,44.2023,44.1633,44.2023,94300.0
2015-04-10 15:40:00,56.64,56.65,56.59,56.63,74700.0,44.2023,44.2101,44.1633,44.1945,74700.0
2015-04-10 15:45:00,56.62,56.63,56.58,56.59,84600.0,44.1867,44.1945,44.1555,44.1633,84600.0
2015-04-10 15:50:00,56.6,56.6,56.57,56.6,84700.0,44.1711,44.1711,44.1477,44.1711,84700.0
2015-04-10 15:55:00,56.59,56.6,56.57,56.6,227200.0,44.1633,44.1711,44.1477,44.1711,227200.0
2015-04-13 09:30:00,56.68,56.7,56.37,56.53,116600.0,44.2336,44.2492,43.9916,44.1165,116600.0
2015-04-13 09:35:00,56.52,56.56,56.5,56.52,48400.0,44.1087,44.1399,44.0931,44.1087,48400.0
2015-04-13 09:40:00,56.53,56.54,56.46,56.53,88500.0,44.1165,44.1243,44.0619,44.1165,88500.0
2015-04-13 09:45:00,56.53,56.6,56.53,56.56,58200.0,44.1165,44.1711,44.1165,44.1399,58200.0
2015-04-13 09:50:00,56.57,56.64,56.56,56.63,28600.0,44.1477,44.2023,44.1399,44.1945,28600.0
2015-04-13 09:55:00,56.63,56.72,56.61,56.68,176300.0,44.1945,44.2648,44.1789,44.2336,176300.0
2015-04-13 10:00:00,56.68,56.69,56.64,56.67,37000.0,44.2336,44.2414,44.2023,44.2258,37000.0
2015-04-13 10:05:00,56.67,56.69,56.65,56.68,17000.0,44.2258,44.2414,44.2101,44.2336,17000.0
2015-04-13 10:10:00,56.68,56.8,56.68,56.8,74800.0,44.2336,44.3272,44.2336,44.3272,74800.0
2015-04-13 10:15:00,56.8,56.87,56.8,56.84,99000.0,44.3272,44.3818,44.3272,44.3584,99000.0
2015-04-13 10:20:00,56.84,56.9,56.83,56.89,66900.0,44.3584,44.4053,44.3506,44.3974,66900.0
2015-04-13 10:25:00,56.9,56.92,56.89,56.91,42100.0,44.4053,44.4209,44.3974,44.4131,42100.0
2015-04-13 10:30:00,56.91,56.96,56.9,56.96,73300.0,44.4131,44.4521,44.4053,44.4521,73300.0
2015-04-13 10:35:00,56.95,56.96,56.88,56.88,40300.0,44.4443,44.4521,44.3896,44.3896,40300.0
2015-04-13 10:40:00,56.88,56.89,56.85,56.86,26100.0,44.3896,44.3974,44.3662,44.374,26100.0
2015-04-13 10:45:00,56.86,56.87,56.82,56.82,44000.0,44.374,44.3818,44.3428,44.3428,44000.0
2015-04-13 10:50:00,56.81,56.83,56.79,56.79,44200.0,44.335,44.3506,44.3194,44.3194,44200.0
2015-04-13 10:55:00,56.79,56.8,56.74,56.75,45400.0,44.3194,44.3272,44.2804,44.2882,45400.0
2015-04-13 11:00:00,56.75,56.77,56.74,56.77,38400.0,44.2882,44.3038,44.2804,44.3038,38400.0
2015-04-13 11:05:00,56.76,56.82,56.76,56.82,64000.0,44.296,44.3428,44.296,44.3428,64000.0
2015-04-13 11:10:00,56.82,56.86,56.82,56.86,56000.0,44.3428,44.374,44.3428,44.374,56000.0
2015-04-13 11:15:00,56.85,56.93,56.85,56.93,62100.0,44.3662,44.4287,44.3662,44.4287,62100.0
2015-04-13 11:20:00,56.93,56.93,56.89,56.9,36800.0,44.4287,44.4287,44.3974,44.4053,36800.0
2015-04-13 11:25:00,56.9,57.06,56.9,57.06,237700.0,44.4053,44.5301,44.4053,44.5301,237700.0
2015-04-13 11:30:00,57.06,57.06,57.05,57.06,62500.0,44.5301,44.5301,44.5223,44.5301,62500.0
2015-04-13 11:35:00,57.06,57.18,57.06,57.12,229700.0,44.5301,44.6238,44.5301,44.5769,229700.0
2015-04-13 11:40:00,57.11,57.15,57.11,57.14,72500.0,44.5691,44.6004,44.5691,44.5925,72500.0
2015-04-13 11:45:00,57.13,57.18,57.13,57.17,92400.0,44.5847,44.6238,44.5847,44.616,92400.0
2015-04-13 11:50:00,57.17,57.22,57.13,57.18,150900.0,44.616,44.655,44.5847,44.6238,150900.0
2015-04-13 11:55:00,57.17,57.19,57.16,57.16,33000.0,44.616,44.6316,44.6082,44.6082,33000.0
2015-04-13 12:00:00,57.17,57.17,57.15,57.15,26100.0,44.616,44.616,44.6004,44.6004,26100.0
2015-04-13 12:05:00,57.15,57.16,57.15,57.15,33100.0,44.6004,44.6082,44.6004,44.6004,33100.0
2015-04-13 12:10:00,57.16,57.21,57.15,57.2,123300.0,44.6082,44.6472,44.6004,44.6394,123300.0
2015-04-13 12:15:00,57.19,57.22,57.19,57.22,54700.0,44.6316,44.655,44.6316,44.655,54700.0
2015-04-13 12:20:00,57.22,57.24,57.19,57.19,59500.0,44.655,44.6706,44.6316,44.6316,59500.0
2015-04-13 12:25:00,57.19,57.2,57.16,57.19,92000.0,44.6316,44.6394,44.6082,44.6316,92000.0
2015-04-13 12:30:00,57.2,57.22,57.17,57.22,79500.0,44.6394,44.655,44.616,44.655,79500.0
2015-04-13 12:35:00,57.22,57.28,57.21,57.27,57600.0,44.655,44.7018,44.6472,44.694,57600.0
2015-04-13 12:40:00,57.27,57.27,57.22,57.27,34100.0,44.694,44.694,44.655,44.694,34100.0
2015-04-13 12:45:00,57.27,57.4,57.26,57.36,207300.0,44.694,44.7955,44.6862,44.7642,207300.0
2015-04-13 12:50:00,57.38,57.4,57.33,57.36,124400.0,44.7798,44.7955,44.7408,44.7642,124400.0
2015-04-13 12:55:00,57.35,57.41,57.34,57.41,104500.0,44.7564,44.8033,44.7486,44.8033,104500.0
2015-04-13 13:00:00,57.4,57.51,57.4,57.45,167700.0,44.7955,44.8813,44.7955,44.8345,167700.0
2015-04-13 13:05:00,57.46,57.49,57.45,57.46,151000.0,44.8423,44.8657,44.8345,44.8423,151000.0
2015-04-13 13:10:00,57.46,57.47,57.39,57.41,155600.0,44.8423,44.8501,44.7877,44.8033,155600.0
2015-04-13 13:15:00,57.41,57.41,57.35,57.37,93100.0,44.8033,44.8033,44.7564,44.772,93100.0
2015-04-13 13:20:00,57.36,57.43,57.36,57.4,58600.0,44.7642,44.8189,44.7642,44.7955,58600.0
2015-04-13 13:25:00,57.4,57.42,57.32,57.4,105000.0,44.7955,44.8111,44.733,44.7955,105000.0
2015-04-13 13:30:00,57.4,57.4,57.33,57.36,26400.0,44.7955,44.7955,44.7408,44.7642,26400.0
2015-04-13 13:35:00,57.37,57.41,57.34,57.37,58800.0,44.772,44.8033,44.7486,44.772,58800.0
2015-04-13 13:40:00,57.37,57.39,57.35,57.37,54600.0,44.772,44.7877,44.7564,44.772,54600.0
2015-04-13 13:45:00,57.38,57.41,57.37,57.38,45800.0,44.7798,44.8033,44.772,44.7798,45800.0
2015-04-13 13:50:00,57.38,57.38,57.34,57.37,48900.0,44.7798,44.7798,44.7486,44.772,48900.0
2015-04-13 13:55:00,57.37,57.54,57.37,57.54,155300.0,44.772,44.9047,44.772,44.9047,155300.0
2015-04-13 14:00:00,57.54,57.54,57.49,57.51,42600.0,44.9047,44.9047,44.8657,44.8813,42600.0
2015-04-13 14:05:00,57.51,57.51,57.47,57.5,45100.0,44.8813,44.8813,44.8501,44.8735,45100.0
2015-04-13 14:10:00,57.49,57.5,57.48,57.48,51400.0,44.8657,44.8735,44.8579,44.8579,51400.0
2015-04-13 14:15:00,57.48,57.52,57.48,57.52,59200.0,44.8579,44.8891,44.8579,44.8891,59200.0
2015-04-13 14:20:00,57.52,57.65,57.51,57.63,207100.0,44.8891,44.9906,44.8813,44.9749,207100.0
2015-04-13 14:25:00,57.63,57.65,57.62,57.65,69500.0,44.9749,44.9906,44.9671,44.9906,69500.0
2015-04-13 14:30:00,57.65,57.71,57.65,57.66,137800.0,44.9906,45.0374,44.9906,44.9984,137800.0
2015-04-13 14:35:00,57.66,57.71,57.6,57.71,68100.0,44.9984,45.0374,44.9515,45.0374,68100.0
2015-04-13 14:40:00,57.7,57.79,57.7,57.71,145100.0,45.0296,45.0998,45.0296,45.0374,145100.0
2015-04-13 14:45:00,57.71,57.76,57.67,57.69,108800.0,45.0374,45.0764,45.0062,45.0218,108800.0
2015-04-13 14:50:00,57.69,57.69,57.6,57.61,116800.0,45.0218,45.0218,44.9515,44.9593,116800.0
2015-04-13 14:55:00,57.61,57.72,57.61,57.7,106300.0,44.9593,45.0452,44.9593,45.0296,106300.0
2015-04-13 15:00:00,57.71,57.71,57.6,57.62,87300.0,45.0374,45.0374,44.9515,44.9671,87300.0
2015-04-13 15:05:00,57.63,57.7,57.61,57.7,97000.0,44.9749,45.0296,44.9593,45.0296,97000.0
2015-04-13 15:10:00,57.7,57.72,57.64,57.68,96900.0,45.0296,45.0452,44.9828,45.014,96900.0
2015-04-13 15:15:00,57.68,57.68,57.62,57.63,87300.0,45.014,45.014,44.9671,44.9749,87300.0
2015-04-13 15:20:00,57.64,57.64,57.6,57.61,73300.0,44.9828,44.9828,44.9515,44.9593,73300.0
2015-04-13 15:25:00,57.61,57.62,57.54,57.54,147600.0,44.9593,44.9671,44.9047,44.9047,147600.0
2015-04-13 15:30:00,57.55,57.58,57.52,57.54,225000.0,44.9125,44.9359,44.8891,44.9047,225000.0
2015-04-13 15:35:00,57.54,57.55,57.51,57.51,76700.0,44.9047,44.9125,44.8813,44.8813,76700.0
2015-04-13 15:40:00,57.52,57.57,57.51,57.57,130900.0,44.8891,44.9281,44.8813,44.9281,130900.0
2015-04-13 15:45:00,57.57,57.57,57.44,57.45,202300.0,44.9281,44.9281,44.8267,44.8345,202300.0
2015-04-13 15:50:00,57.45,57.47,57.4,57.47,325300.0,44.8345,44.8501,44.7955,44.8501,325300.0
2015-04-13 15:55:00,57.47,57.49,57.43,57.47,369400.0,44.8501,44.8657,44.8189,44.8501,369400.0
2015-04-14 09:30:00,57.32,57.56,57.11,57.45,237000.0,44.733,44.9203,44.5691,44.8345,237000.0
2015-04-14 09:35:00,57.45,57.62,57.37,57.62,114400.0,44.8345,44.9671,44.772,44.9671,114400.0
2015-04-14 09:40:00,57.63,57.76,57.59,57.65,203000.0,44.9749,45.0764,44.9437,44.9906,203000.0
2015-04-14 09:45:00,57.64,57.68,57.52,57.55,82600.0,44.9828,45.014,44.8891,44.9125,82600.0
2015-04-14 09:50:00,57.56,57.56,57.41,57.43,115900.0,44.9203,44.9203,44.8033,44.8189,115900.0
2015-04-14 09:55:00,57.43,57.44,57.28,57.28,140600.0,44.8189,44.8267,44.7018,44.7018,140600.0
2015-04-14 10:00:00,57.27,57.28,57.03,57.03,204600.0,44.694,44.7018,44.5067,44.5067,204600.0
2015-04-14 10:05:00,57.03,57.13,56.9,57.13,210300.0,44.5067,44.5847,44.4053,44.5847,210300.0
2015-04-14 10:10:00,57.13,57.22,57.09,57.22,59400.0,44.5847,44.655,44.5535,44.655,59400.0
2015-04-14 10:15:00,57.22,57.29,57.18,57.23,88300.0,44.655,44.7096,44.6238,44.6628,88300.0
2015-04-14 10:20:00,57.23,57.34,57.22,57.34,53000.0,44.6628,44.7486,44.655,44.7486,53000.0
2015-04-14 10:25:00,57.33,57.36,57.3,57.36,84300.0,44.7408,44.7642,44.7174,44.7642,84300.0
2015-04-14 10:30:00,57.36,57.37,57.27,57.3,59100.0,44.7642,44.772,44.694,44.7174,59100.0
2015-04-14 10:35:00,57.29,57.34,57.23,57.34,60200.0,44.7096,44.7486,44.6628,44.7486,60200.0
2015-04-14 10:40:00,57.35,57.42,57.33,57.38,142700.0,44.7564,44.8111,44.7408,44.7798,142700.0
2015-04-14 10:45:00,57.38,57.41,57.31,57.35,68500.0,44.7798,44.8033,44.7252,44.7564,68500.0
2015-04-14 10:50:00,57.35,57.35,57.26,57.27,69400.0,44.7564,44.7564,44.6862,44.694,69400.0
2015-04-14 10:55:00,57.27,57.28,57.23,57.24,50600.0,44.694,44.7018,44.6628,44.6706,50600.0
2015-04-14 11:00:00,57.25,57.25,57.18,57.23,157900.0,44.6784,44.6784,44.6238,44.6628,157900.0
2015-04-14 11:05:00,57.23,57.39,57.23,57.39,31500.0,44.6628,44.7877,44.6628,44.7877,31500.0
2015-04-14 11:10:00,57.39,57.52,57.38,57.51,51600.0,44.7877,44.8891,44.7798,44.8813,51600.0
2015-04-14 11:15:00,57.51,57.6,57.5,57.53,80300.0,44.8813,44.9515,44.8735,44.8969,80300.0
2015-04-14 11:20:00,57.53,57.53,57.45,57.48,32800.0,44.8969,44.8969,44.8345,44.8579,32800.0
2015-04-14 11:25:00,57.48,57.49,57.41,57.44,64800.0,44.8579,44.8657,44.8033,44.8267,64800.0
2015-04-14 11:30:00,57.43,57.56,57.43,57.56,76100.0,44.8189,44.9203,44.8189,44.9203,76100.0
2015-04-14 11:35:00,57.56,57.58,57.47,57.48,59600.0,44.9203,44.9359,44.8501,44.8579,59600.0
2015-04-14 11:40:00,57.49,57.54,57.45,57.54,53600.0,44.8657,44.9047,44.8345,44.9047,53600.0
2015-04-14 11:45:00,57.53,57.55,57.43,57.44,44500.0,44.8969,44.9125,44.8189,44.8267,44500.0
2015-04-14 11:50:00,57.44,57.5,57.44,57.5,18000.0,44.8267,44.8735,44.8267,44.8735,18000.0
2015-04-14 11:55:00,57.5,57.54,57.49,57.54,64700.0,44.8735,44.9047,44.8657,44.9047,64700.0
2015-04-14 12:00:00,57.54,57.54,57.5,57.51,40100.0,44.9047,44.9047,44.8735,44.8813,40100.0
2015-04-14 12:05:00,57.51,57.59,57.49,57.59,63700.0,44.8813,44.9437,44.8657,44.9437,63700.0
2015-04-14 12:10:00,57.58,57.61,57.55,57.55,61000.0,44.9359,44.9593,44.9125,44.9125,61000.0
2015-04-14 12:15:00,57.55,57.6,57.53,57.59,44300.0,44.9125,44.9515,44.8969,44.9437,44300.0
2015-04-14 12:20:00,57.59,57.62,57.55,57.58,37600.0,44.9437,44.9671,44.9125,44.9359,37600.0
2015-04-14 12:25:00,57.58,57.64,57.56,57.64,33400.0,44.9359,44.9828,44.9203,44.9828,33400.0
2015-04-14 12:30:00,57.64,57.7,57.64,57.65,65600.0,44.9828,45.0296,44.9828,44.9906,65600.0
2015-04-14 12:35:00,57.65,57.66,57.58,57.59,36800.0,44.9906,44.9984,44.9359,44.9437,36800.0
2015-04-14 12:40:00,57.59,57.6,57.53,57.57,23400.0,44.9437,44.9515,44.8969,44.9281,23400.0
2015-04-14 12:45:00,57.57,57.57,57.53,57.54,28200.0,44.9281,44.9281,44.8969,44.9047,28200.0
2015-04-14 12:50:00,57.53,57.56,57.52,57.52,20700.0,44.8969,44.9203,44.8891,44.8891,20700.0
2015-04-14 12:55:00,57.53,57.53,57.51,57.52,18200.0,44.8969,44.8969,44.8813,44.8891,18200.0
2015-04-14 13:00:00,57.52,57.53,57.5,57.52,18200.0,44.8891,44.8969,44.8735,44.8891,18200.0
2015-04-14 13:05:00,57.52,57.52,57.48,57.51,24200.0,44.8891,44.8891,44.8579,44.8813,24200.0
2015-04-14 13:10:00,57.51,57.55,57.5,57.53,25100.0,44.8813,44.9125,44.8735,44.8969,25100.0
2015-04-14 13:15:00,57.52,57.54,57.48,57.52,48200.0,44.8891,44.9047,44.8579,44.8891,48200.0
2015-04-14 13:20:00,57.53,57.53,57.52,57.53,11700.0,44.8969,44.8969,44.8891,44.8969,11700.0
2015-04-14 13:25:00,57.52,57.54,57.5,57.54,41200.0,44.8891,44.9047,44.8735,44.9047,41200.0
2015-04-14 13:30:00,57.53,57.57,57.53,57.57,30900.0,44.8969,44.9281,44.8969,44.9281,30900.0
2015-04-14 13:35:00,57.57,57.58,57.56,57.57,50500.0,44.9281,44.9359,44.9203,44.9281,50500.0
2015-04-14 13:40:00,57.57,57.57,57.51,57.53,24200.0,44.9281,44.9281,44.8813,44.8969,24200.0
2015-04-14 13:45:00,57.53,57.54,57.48,57.48,24900.0,44.8969,44.9047,44.8579,44.8579,24900.0
2015-04-14 13:50:00,57.48,57.49,57.44,57.48,22000.0,44.8579,44.8657,44.8267,44.8579,22000.0
2015-04-14 13:55:00,57.48,57.48,57.44,57.45,18900.0,44.8579,44.8579,44.8267,44.8345,18900.0
2015-04-14 14:00:00,57.45,57.51,57.43,57.51,60100.0,44.8345,44.8813,44.8189,44.8813,60100.0
2015-04-14 14:05:00,57.5,57.51,57.49,57.5,32400.0,44.8735,44.8813,44.8657,44.8735,32400.0
2015-04-14 14:10:00,57.5,57.5,57.39,57.43,62800.0,44.8735,44.8735,44.7877,44.8189,62800.0
2015-04-14 14:15:00,57.43,57.47,57.42,57.47,40800.0,44.8189,44.8501,44.8111,44.8501,40800.0
2015-04-14 14:20:00,57.47,57.47,57.45,57.46,34200.0,44.8501,44.8501,44.8345,44.8423,34200.0
2015-04-14 14:25:00,57.46,57.53,57.46,57.53,75600.0,44.8423,44.8969,44.8423,44.8969,75600.0
2015-04-14 14:30:00,57.52,57.53,57.46,57.47,39500.0,44.8891,44.8969,44.8423,44.8501,39500.0
2015-04-14 14:35:00,57.47,57.47,57.38,57.38,33100.0,44.8501,44.8501,44.7798,44.7798,33100.0
2015-04-14 14:40:00,57.39,57.43,57.35,57.43,68100.0,44.7877,44.8189,44.7564,44.8189,68100.0
2015-04-14 14:45:00,57.43,57.47,57.41,57.41,46700.0,44.8189,44.8501,44.8033,44.8033,46700.0
2015-04-14 14:50:00,57.42,57.51,57.41,57.49,59400.0,44.8111,44.8813,44.8033,44.8657,59400.0
2015-04-14 14:55:00,57.5,57.53,57.48,57.52,38200.0,44.8735,44.8969,44.8579,44.8891,38200.0
2015-04-14 15:00:00,57.52,57.59,57.51,57.56,77200.0,44.8891,44.9437,44.8813,44.9203,77200.0
2015-04-14 15:05:00,57.55,57.57,57.53,57.56,49300.0,44.9125,44.9281,44.8969,44.9203,49300.0
2015-04-14 15:10:00,57.56,57.66,57.56,57.64,63300.0,44.9203,44.9984,44.9203,44.9828,63300.0
2015-04-14 15:15:00,57.63,57.64,57.61,57.62,51900.0,44.9749,44.9828,44.9593,44.9671,51900.0
2015-04-14 15:20:00,57.62,57.63,57.53,57.55,64700.0,44.9671,44.9749,44.8969,44.9125,64700.0
2015-04-14 15:25:00,57.54,57.56,57.52,57.52,68600.0,44.9047,44.9203,44.8891,44.8891,68600.0
2015-04-14 15:30:00,57.53,57.57,57.52,57.54,91100.0,44.8969,44.9281,44.8891,44.9047,91100.0
2015-04-14 15:35:00,57.55,57.55,57.5,57.54,74400.0,44.9125,44.9125,44.8735,44.9047,74400.0
2015-04-14 15:40:00,57.53,57.56,57.52,57.55,128000.0,44.8969,44.9203,44.8891,44.9125,128000.0
2015-04-14 15:45:00,57.54,57.57,57.53,57.55,181600.0,44.9047,44.9281,44.8969,44.9125,181600.0
2015-04-14 15:50:00,57.55,57.55,57.5,57.51,123100.0,44.9125,44.9125,44.8735,44.8813,123100.0
2015-04-14 15:55:00,57.52,57.52,57.47,57.5,327600.0,44.8891,44.8891,44.8501,44.8735,327600.0
2015-04-15 09:30:00,57.75,57.77,57.56,57.74,213600.0,45.0686,45.0842,44.9203,45.0608,213600.0
2015-04-15 09:35:00,57.75,57.99,57.7,57.94,106900.0,45.0686,45.2559,45.0296,45.2169,106900.0
2015-04-15 09:40:00,57.95,57.96,57.84,57.93,79800.0,45.2247,45.2325,45.1388,45.2091,79800.0
2015-04-15 09:45:00,57.93,58.06,57.92,58.03,114500.0,45.2091,45.3105,45.2013,45.2871,114500.0
2015-04-15 09:50:00,58.03,58.08,58.01,58.06,56800.0,45.2871,45.3261,45.2715,45.3105,56800.0
2015-04-15 09:55:00,58.05,58.09,58.02,58.07,73500.0,45.3027,45.3339,45.2793,45.3183,73500.0
2015-04-15 10:00:00,58.06,58.1,57.95,57.98,117000.0,45.3105,45.3417,45.2247,45.2481,117000.0
2015-04-15 10:05:00,57.97,57.98,57.85,57.9,128300.0,45.2403,45.2481,45.1466,45.1857,128300.0
2015-04-15 10:10:00,57.91,58.0,57.9,57.95,90900.0,45.1935,45.2637,45.1857,45.2247,90900.0
2015-04-15 10:15:00,57.96,57.99,57.92,57.97,49900.0,45.2325,45.2559,45.2013,45.2403,49900.0
2015-04-15 10:20:00,57.96,57.97,57.86,57.89,45100.0,45.2325,45.2403,45.1544,45.1779,45100.0
2015-04-15 10:25:00,57.89,57.9,57.84,57.87,78500.0,45.1779,45.1857,45.1388,45.1622,78500.0
2015-04-15 10:30:00,57.89,57.91,57.87,57.9,45100.0,45.1779,45.1935,45.1622,45.1857,45100.0
2015-04-15 10:35:00,57.89,57.95,57.87,57.91,37300.0,45.1779,45.2247,45.1622,45.1935,37300.0
2015-04-15 10:40:00,57.92,58.0,57.91,57.98,62000.0,45.2013,45.2637,45.1935,45.2481,62000.0
2015-04-15 10:45:00,57.97,58.01,57.97,57.99,66100.0,45.2403,45.2715,45.2403,45.2559,66100.0
2015-04-15 10:50:00,57.99,58.02,57.98,58.02,86600.0,45.2559,45.2793,45.2481,45.2793,86600.0
2015-04-15 10:55:00,58.02,58.12,58.02,58.1,129700.0,45.2793,45.3573,45.2793,45.3417,129700.0
2015-04-15 11:00:00,58.1,58.14,58.08,58.12,94700.0,45.3417,45.373,45.3261,45.3573,94700.0
2015-04-15 11:05:00,58.12,58.13,58.1,58.13,43600.0,45.3573,45.3652,45.3417,45.3652,43600.0
2015-04-15 11:10:00,58.13,58.24,58.12,58.22,112500.0,45.3652,45.451,45.3573,45.4354,112500.0
2015-04-15 11:15:00,58.22,58.26,58.2,58.25,89600.0,45.4354,45.4666,45.4198,45.4588,89600.0
2015-04-15 11:20:00,58.24,58.26,58.23,58.24,98900.0,45.451,45.4666,45.4432,45.451,98900.0
2015-04-15 11:25:00,58.25,58.4,58.25,58.39,144400.0,45.4588,45.5759,45.4588,45.5681,144400.0
2015-04-15 11:30:00,58.39,58.4,58.3,58.33,118800.0,45.5681,45.5759,45.4978,45.5212,118800.0
2015-04-15 11:35:00,58.32,58.33,58.23,58.23,107600.0,45.5134,45.5212,45.4432,45.4432,107600.0
2015-04-15 11:40:00,58.24,58.38,58.23,58.31,126300.0,45.451,45.5603,45.4432,45.5056,126300.0
2015-04-15 11:45:00,58.3,58.33,58.28,58.32,60000.0,45.4978,45.5212,45.4822,45.5134,60000.0
2015-04-15 11:50:00,58.32,58.37,58.31,58.31,41500.0,45.5134,45.5525,45.5056,45.5056,41500.0
2015-04-15 11:55:00,58.31,58.35,58.29,58.32,30800.0,45.5056,45.5368,45.49,45.5134,30800.0
2015-04-15 12:00:00,58.33,58.33,58.27,58.28,37400.0,45.5212,45.5212,45.4744,45.4822,37400.0
2015-04-15 12:05:00,58.26,58.3,58.26,58.29,37900.0,45.4666,45.4978,45.4666,45.49,37900.0
2015-04-15 12:10:00,58.29,58.33,58.29,58.32,45000.0,45.49,45.5212,45.49,45.5134,45000.0
2015-04-15 12:15:00,58.32,58.33,58.25,58.25,88100.0,45.5134,45.5212,45.4588,45.4588,88100.0
2015-04-15 12:20:00,58.24,58.3,58.24,58.3,65400.0,45.451,45.4978,45.451,45.4978,65400.0
2015-04-15 12:25:00,58.3,58.32,58.26,58.3,38700.0,45.4978,45.5134,45.4666,45.4978,38700.0
2015-04-15 12:30:00,58.3,58.31,58.29,58.3,65600.0,45.4978,45.5056,45.49,45.4978,65600.0
2015-04-15 12:35:00,58.29,58.3,58.27,58.29,28900.0,45.49,45.4978,45.4744,45.49,28900.0
2015-04-15 12:40:00,58.29,58.36,58.29,58.35,41100.0,45.49,45.5446,45.49,45.5368,41100.0
2015-04-15 12:45:00,58.35,58.42,58.34,58.39,54200.0,45.5368,45.5915,45.529,45.5681,54200.0
2015-04-15 12:50:00,58.4,58.42,58.37,58.4,25800.0,45.5759,45.5915,45.5525,45.5759,25800.0
2015-04-15 12:55:00,58.39,58.43,58.37,58.43,33300.0,45.5681,45.5993,45.5525,45.5993,33300.0
2015-04-15 13:00:00,58.42,58.44,58.4,58.43,52400.0,45.5915,45.6071,45.5759,45.5993,52400.0
2015-04-15 13:05:00,58.42,58.43,58.38,58.4,36500.0,45.5915,45.5993,45.5603,45.5759,36500.0
2015-04-15 13:10:00,58.4,58.42,58.38,58.42,33800.0,45.5759,45.5915,45.5603,45.5915,33800.0
2015-04-15 13:15:00,58.42,58.53,58.42,58.53,164900.0,45.5915,45.6773,45.5915,45.6773,164900.0
2015-04-15 13:20:00,58.53,58.55,58.43,58.43,89500.0,45.6773,45.6929,45.5993,45.5993,89500.0
2015-04-15 13:25:00,58.44,58.56,58.44,58.55,79100.0,45.6071,45.7007,45.6071,45.6929,79100.0
2015-04-15 13:30:00,58.55,58.58,58.5,58.51,53100.0,45.6929,45.7163,45.6539,45.6617,53100.0
2015-04-15 13:35:00,58.52,58.53,58.44,58.44,72000.0,45.6695,45.6773,45.6071,45.6071,72000.0
2015-04-15 13:40:00,58.44,58.47,58.43,58.46,32600.0,45.6071,45.6305,45.5993,45.6227,32600.0
2015-04-15 13:45:00,58.46,58.46,58.42,58.44,49100.0,45.6227,45.6227,45.5915,45.6071,49100.0
2015-04-15 13:50:00,58.45,58.48,58.44,58.48,37600.0,45.6149,45.6383,45.6071,45.6383,37600.0
2015-04-15 13:55:00,58.47,58.51,58.47,58.49,48500.0,45.6305,45.6617,45.6305,45.6461,48500.0
2015-04-15 14:00:00,58.48,58.51,58.47,58.51,37800.0,45.6383,45.6617,45.6305,45.6617,37800.0
2015-04-15 14:05:00,58.51,58.52,58.49,58.51,41200.0,45.6617,45.6695,45.6461,45.6617,41200.0
2015-04-15 14:10:00,58.51,58.54,58.46,58.51,96200.0,45.6617,45.6851,45.6227,45.6617,96200.0
2015-04-15 14:15:00,58.51,58.53,58.5,58.52,27500.0,45.6617,45.6773,45.6539,45.6695,27500.0
2015-04-15 14:20:00,58.52,58.53,58.43,58.43,60700.0,45.6695,45.6773,45.5993,45.5993,60700.0
2015-04-15 14:25:00,58.44,58.47,58.42,58.46,41900.0,45.6071,45.6305,45.5915,45.6227,41900.0
2015-04-15 14:30:00,58.47,58.47,58.43,58.46,30200.0,45.6305,45.6305,45.5993,45.6227,30200.0
2015-04-15 14:35:00,58.45,58.48,58.44,58.48,36400.0,45.6149,45.6383,45.6071,45.6383,36400.0
2015-04-15 14:40:00,58.47,58.54,58.47,58.53,48400.0,45.6305,45.6851,45.6305,45.6773,48400.0
2015-04-15 14:45:00,58.53,58.59,58.49,58.58,72000.0,45.6773,45.7241,45.6461,45.7163,72000.0
2015-04-15 14:50:00,58.58,58.59,58.51,58.51,36200.0,45.7163,45.7241,45.6617,45.6617,36200.0
2015-04-15 14:55:00,58.51,58.55,58.51,58.53,35900.0,45.6617,45.6929,45.6617,45.6773,35900.0
2015-04-15 15:00:00,58.52,58.53,58.47,58.5,52000.0,45.6695,45.6773,45.6305,45.6539,52000.0
2015-04-15 15:05:00,58.49,58.5,58.38,58.39,91700.0,45.6461,45.6539,45.5603,45.5681,91700.0
2015-04-15 15:10:00,58.39,58.41,58.33,58.33,128600.0,45.5681,45.5837,45.5212,45.5212,128600.0
2015-04-15 15:15:00,58.34,58.45,58.33,58.44,83500.0,45.529,45.6149,45.5212,45.6071,83500.0
2015-04-15 15:20:00,58.44,58.49,58.43,58.47,72300.0,45.6071,45.6461,45.5993,45.6305,72300.0
2015-04-15 15:25:00,58.47,58.48,58.42,58.45,61800.0,45.6305,45.6383,45.5915,45.6149,61800.0
2015-04-15 15:30:00,58.45,58.46,58.38,58.41,124600.0,45.6149,45.6227,45.5603,45.5837,124600.0
2015-04-15 15:35:00,58.41,58.41,58.32,58.33,103000.0,45.5837,45.5837,45.5134,45.5212,103000.0
2015-04-15 15:40:00,58.33,58.35,58.28,58.32,158800.0,45.5212,45.5368,45.4822,45.5134,158800.0
2015-04-15 15:45:00,58.31,58.34,58.28,58.28,166500.0,45.5056,45.529,45.4822,45.4822,166500.0
2015-04-15 15:50:00,58.29,58.3,58.27,58.28,169100.0,45.49,45.4978,45.4744,45.4822,169100.0
2015-04-15 15:55:00,58.28,58.3,58.26,58.28,363600.0,45.4822,45.4978,45.4666,45.4822,363600.0
2015-04-16 09:30:00,58.36,58.56,58.31,58.39,229000.0,45.5446,45.7007,45.5056,45.5681,229000.0
2015-04-16 09:35:00,58.39,58.39,58.24,58.3,55000.0,45.5681,45.5681,45.451,45.4978,55000.0
2015-04-16 09:40:00,58.31,58.4,58.21,58.4,62400.0,45.5056,45.5759,45.4276,45.5759,62400.0
2015-04-16 09:45:00,58.41,58.41,58.21,58.25,65100.0,45.5837,45.5837,45.4276,45.4588,65100.0
2015-04-16 09:50:00,58.25,58.3,58.19,58.26,56400.0,45.4588,45.4978,45.412,45.4666,56400.0
2015-04-16 09:55:00,58.26,58.37,58.24,58.36,169700.0,45.4666,45.5525,45.451,45.5446,169700.0
2015-04-16 10:00:00,58.37,58.43,58.3,58.43,90000.0,45.5525,45.5993,45.4978,45.5993,90000.0
2015-04-16 10:05:00,58.43,58.43,58.35,58.38,121900.0,45.5993,45.5993,45.5368,45.5603,121900.0
2015-04-16 10:10:00,58.38,58.43,58.33,58.43,86000.0,45.5603,45.5993,45.5212,45.5993,86000.0
2015-04-16 10:15:00,58.43,58.54,58.42,58.54,82100.0,45.5993,45.6851,45.5915,45.6851,82100.0
2015-04-16 10:20:00,58.53,58.53,58.45,58.46,88800.0,45.6773,45.6773,45.6149,45.6227,88800.0
2015-04-16 10:25:00,58.45,58.49,58.44,58.46,121000.0,45.6149,45.6461,45.6071,45.6227,121000.0
2015-04-16 10:30:00,58.46,58.57,58.44,58.57,84400.0,45.6227,45.7085,45.6071,45.7085,84400.0
2015-04-16 10:35:00,58.57,58.67,58.56,58.67,112400.0,45.7085,45.7866,45.7007,45.7866,112400.0
2015-04-16 10:40:00,58.67,58.69,58.58,58.63,105200.0,45.7866,45.8022,45.7163,45.7554,105200.0
2015-04-16 10:45:00,58.63,58.73,58.6,58.71,86700.0,45.7554,45.8334,45.7319,45.8178,86700.0
2015-04-16 10:50:00,58.71,58.71,58.59,58.63,67400.0,45.8178,45.8178,45.7241,45.7554,67400.0
2015-04-16 10:55:00,58.65,58.65,58.57,58.57,68900.0,45.771,45.771,45.7085,45.7085,68900.0
2015-04-16 11:00:00,58.57,58.57,58.5,58.5,147300.0,45.7085,45.7085,45.6539,45.6539,147300.0
2015-04-16 11:05:00,58.5,58.5,58.46,58.48,67000.0,45.6539,45.6539,45.6227,45.6383,67000.0
2015-04-16 11:10:00,58.48,58.52,58.47,58.49,45700.0,45.6383,45.6695,45.6305,45.6461,45700.0
2015-04-16 11:15:00,58.49,58.57,58.49,58.55,32800.0,45.6461,45.7085,45.6461,45.6929,32800.0
2015-04-16 11:20:00,58.55,58.55,58.51,58.51,24900.0,45.6929,45.6929,45.6617,45.6617,24900.0
2015-04-16 11:25:00,58.52,58.55,58.5,58.51,48000.0,45.6695,45.6929,45.6539,45.6617,48000.0
2015-04-16 11:30:00,58.52,58.53,58.39,58.4,114400.0,45.6695,45.6773,45.5681,45.5759,114400.0
2015-04-16 11:35:00,58.4,58.42,58.35,58.37,104900.0,45.5759,45.5915,45.5368,45.5525,104900.0
2015-04-16 11:40:00,58.37,58.37,58.29,58.29,57900.0,45.5525,45.5525,45.49,45.49,57900.0
2015-04-16 11:45:00,58.3,58.3,58.27,58.29,25000.0,45.4978,45.4978,45.4744,45.49,25000.0
2015-04-16 11:50:00,58.3,58.3,58.26,58.27,49700.0,45.4978,45.4978,45.4666,45.4744,49700.0
2015-04-16 11:55:00,58.27,58.3,58.27,58.3,39100.0,45.4744,45.4978,45.4744,45.4978,39100.0
2015-04-16 12:00:00,58.29,58.34,58.29,58.31,57200.0,45.49,45.529,45.49,45.5056,57200.0
2015-04-16 12:05:00,58.32,58.32,58.29,58.31,18500.0,45.5134,45.5134,45.49,45.5056,18500.0
2015-04-16 12:10:00,58.32,58.36,58.31,58.33,36700.0,45.5134,45.5446,45.5056,45.5212,36700.0
2015-04-16 12:15:00,58.35,58.38,58.34,58.36,27600.0,45.5368,45.5603,45.529,45.5446,27600.0
2015-04-16 12:20:00,58.36,58.37,58.33,58.33,23100.0,45.5446,45.5525,45.5212,45.5212,23100.0
2015-04-16 12:25:00,58.34,58.36,58.33,58.34,33400.0,45.529,45.5446,45.5212,45.529,33400.0
2015-04-16 12:30:00,58.35,58.36,58.31,58.35,23700.0,45.5368,45.5446,45.5056,45.5368,23700.0
2015-04-16 12:35:00,58.34,58.35,58.28,58.29,38900.0,45.529,45.5368,45.4822,45.49,38900.0
2015-04-16 12:40:00,58.28,58.29,58.25,58.26,29900.0,45.4822,45.49,45.4588,45.4666,29900.0
2015-04-16 12:45:00,58.27,58.27,58.22,58.25,59700.0,45.4744,45.4744,45.4354,45.4588,59700.0
2015-04-16 12:50:00,58.25,58.28,58.21,58.26,36600.0,45.4588,45.4822,45.4276,45.4666,36600.0
2015-04-16 12:55:00,58.26,58.26,58.23,58.23,15900.0,45.4666,45.4666,45.4432,45.4432,15900.0
2015-04-16 13:00:00,58.23,58.24,58.19,58.2,29900.0,45.4432,45.451,45.412,45.4198,29900.0
2015-04-16 13:05:00,58.21,58.21,58.17,58.17,26600.0,45.4276,45.4276,45.3964,45.3964,26600.0
2015-04-16 13:10:00,58.18,58.18,58.13,58.14,80600.0,45.4042,45.4042,45.3652,45.373,80600.0
2015-04-16 13:15:00,58.14,58.2,58.13,58.17,100500.0,45.373,45.4198,45.3652,45.3964,100500.0
2015-04-16 13:20:00,58.18,58.2,58.17,58.17,201400.0,45.4042,45.4198,45.3964,45.3964,201400.0
2015-04-16 13:25:00,58.17,58.25,58.16,58.22,117500.0,45.3964,45.4588,45.3886,45.4354,117500.0
2015-04-16 13:30:00,58.22,58.22,58.2,58.21,67400.0,45.4354,45.4354,45.4198,45.4276,67400.0
2015-04-16 13:35:00,58.21,58.24,58.21,58.23,41300.0,45.4276,45.451,45.4276,45.4432,41300.0
2015-04-16 13:40:00,58.24,58.25,58.21,58.23,48000.0,45.451,45.4588,45.4276,45.4432,48000.0
2015-04-16 13:45:00,58.24,58.38,58.23,58.37,74200.0,45.451,45.5603,45.4432,45.5525,74200.0
2015-04-16 13:50:00,58.37,58.38,58.32,58.32,37000.0,45.5525,45.5603,45.5134,45.5134,37000.0
2015-04-16 13:55:00,58.32,58.41,58.31,58.41,46200.0,45.5134,45.5837,45.5056,45.5837,46200.0
2015-04-16 14:00:00,58.41,58.41,58.38,58.38,30700.0,45.5837,45.5837,45.5603,45.5603,30700.0
2015-04-16 14:05:00,58.39,58.4,58.37,58.38,87700.0,45.5681,45.5759,45.5525,45.5603,87700.0
2015-04-16 14:10:00,58.38,58.4,58.34,58.35,25800.0,45.5603,45.5759,45.529,45.5368,25800.0
2015-04-16 14:15:00,58.34,58.35,58.31,58.31,38300.0,45.529,45.5368,45.5056,45.5056,38300.0
2015-04-16 14:20:00,58.31,58.32,58.28,58.29,45400.0,45.5056,45.5134,45.4822,45.49,45400.0
2015-04-16 14:25:00,58.3,58.33,58.28,58.33,40800.0,45.4978,45.5212,45.4822,45.5212,40800.0
2015-04-16 14:30:00,58.32,58.35,58.29,58.34,59200.0,45.5134,45.5368,45.49,45.529,59200.0
2015-04-16 14:35:00,58.35,58.44,58.34,58.43,35000.0,45.5368,45.6071,45.529,45.5993,35000.0
2015-04-16 14:40:00,58.43,58.43,58.37,58.37,31700.0,45.5993,45.5993,45.5525,45.5525,31700.0
2015-04-16 14:45:00,58.38,58.39,58.37,58.38,29500.0,45.5603,45.5681,45.5525,45.5603,29500.0
2015-04-16 14:50:00,58.38,58.39,58.33,58.33,50500.0,45.5603,45.5681,45.5212,45.5212,50500.0
2015-04-16 14:55:00,58.33,58.34,58.25,58.25,47100.0,45.5212,45.529,45.4588,45.4588,47100.0
2015-04-16 15:00:00,58.26,58.31,58.25,58.29,56900.0,45.4666,45.5056,45.4588,45.49,56900.0
2015-04-16 15:05:00,58.28,58.31,58.28,58.3,50400.0,45.4822,45.5056,45.4822,45.4978,50400.0
2015-04-16 15:10:00,58.3,58.32,58.29,58.31,42200.0,45.4978,45.5134,45.49,45.5056,42200.0
2015-04-16 15:15:00,58.3,58.31,58.26,58.27,81400.0,45.4978,45.5056,45.4666,45.4744,81400.0
2015-04-16 15:20:00,58.27,58.28,58.23,58.23,75000.0,45.4744,45.4822,45.4432,45.4432,75000.0
2015-04-16 15:25:00,58.22,58.23,58.19,58.21,67200.0,45.4354,45.4432,45.412,45.4276,67200.0
2015-04-16 15:30:00,58.21,58.24,58.2,58.24,103000.0,45.4276,45.451,45.4198,45.451,103000.0
2015-04-16 15:35:00,58.24,58.28,58.24,58.27,88600.0,45.451,45.4822,45.451,45.4744,88600.0
2015-04-16 15:40:00,58.27,58.28,58.24,58.26,143400.0,45.4744,45.4822,45.451,45.4666,143400.0
2015-04-16 15:45:00,58.26,58.27,58.16,58.24,172900.0,45.4666,45.4744,45.3886,45.451,172900.0
2015-04-16 15:50:00,58.23,58.24,58.16,58.17,134400.0,45.4432,45.451,45.3886,45.3964,134400.0
2015-04-16 15:55:00,58.17,58.19,58.15,58.16,348600.0,45.3964,45.412,45.3808,45.3886,348600.0
2015-04-17 09:30:00,57.81,58.04,57.62,57.82,574000.0,45.1154,45.2949,44.9671,45.1232,574000.0
2015-04-17 09:35:00,57.84,58.11,57.84,57.95,120500.0,45.1388,45.3495,45.1388,45.2247,120500.0
2015-04-17 09:40:00,57.95,58.02,57.78,57.82,99000.0,45.2247,45.2793,45.092,45.1232,99000.0
2015-04-17 09:45:00,57.81,57.85,57.73,57.8,124600.0,45.1154,45.1466,45.053,45.1076,124600.0
2015-04-17 09:50:00,57.79,57.98,57.73,57.95,119000.0,45.0998,45.2481,45.053,45.2247,119000.0
2015-04-17 09:55:00,57.94,58.0,57.88,57.88,67100.0,45.2169,45.2637,45.1701,45.1701,67100.0
2015-04-17 10:00:00,57.89,57.91,57.74,57.74,122200.0,45.1779,45.1935,45.0608,45.0608,122200.0
2015-04-17 10:05:00,57.75,57.77,57.67,57.68,214300.0,45.0686,45.0842,45.0062,45.014,214300.0
2015-04-17 10:10:00,57.69,57.7,57.62,57.64,135800.0,45.0218,45.0296,44.9671,44.9828,135800.0
2015-04-17 10:15:00,57.63,57.71,57.6,57.65,139000.0,44.9749,45.0374,44.9515,44.9906,139000.0
2015-04-17 10:20:00,57.64,57.65,57.52,57.52,80400.0,44.9828,44.9906,44.8891,44.8891,80400.0
2015-04-17 10:25:00,57.52,57.52,57.46,57.49,99400.0,44.8891,44.8891,44.8423,44.8657,99400.0
2015-04-17 10:30:00,57.48,57.62,57.48,57.61,89700.0,44.8579,44.9671,44.8579,44.9593,89700.0
2015-04-17 10:35:00,57.61,57.69,57.61,57.65,84900.0,44.9593,45.0218,44.9593,44.9906,84900.0
2015-04-17 10:40:00,57.67,57.75,57.66,57.7,63500.0,45.0062,45.0686,44.9984,45.0296,63500.0
2015-04-17 10:45:00,57.69,57.71,57.62,57.63,27900.0,45.0218,45.0374,44.9671,44.9749,27900.0
2015-04-17 10:50:00,57.62,57.63,57.49,57.52,42100.0,44.9671,44.9749,44.8657,44.8891,42100.0
2015-04-17 10:55:00,57.53,57.55,57.48,57.49,48700.0,44.8969,44.9125,44.8579,44.8657,48700.0
2015-04-17 11:00:00,57.48,57.5,57.39,57.41,50500.0,44.8579,44.8735,44.7877,44.8033,50500.0
2015-04-17 11:05:00,57.42,57.45,57.36,57.44,58700.0,44.8111,44.8345,44.7642,44.8267,58700.0
2015-04-17 11:10:00,57.44,57.46,57.43,57.44,43900.0,44.8267,44.8423,44.8189,44.8267,43900.0
2015-04-17 11:15:00,57.44,57.49,57.42,57.48,84500.0,44.8267,44.8657,44.8111,44.8579,84500.0
2015-04-17 11:20:00,57.48,57.52,57.47,57.48,70300.0,44.8579,44.8891,44.8501,44.8579,70300.0
2015-04-17 11:25:00,57.48,57.54,57.46,57.51,64900.0,44.8579,44.9047,44.8423,44.8813,64900.0
2015-04-17 11:30:00,57.51,57.54,57.51,57.52,44400.0,44.8813,44.9047,44.8813,44.8891,44400.0
2015-04-17 11:35:00,57.52,57.53,57.4,57.4,68600.0,44.8891,44.8969,44.7955,44.7955,68600.0
2015-04-17 11:40:00,57.4,57.42,57.37,57.38,62000.0,44.7955,44.8111,44.772,44.7798,62000.0
2015-04-17 11:45:00,57.39,57.49,57.38,57.47,59100.0,44.7877,44.8657,44.7798,44.8501,59100.0
2015-04-17 11:50:00,57.47,57.51,57.45,57.51,23200.0,44.8501,44.8813,44.8345,44.8813,23200.0
2015-04-17 11:55:00,57.51,57.54,57.49,57.51,25200.0,44.8813,44.9047,44.8657,44.8813,25200.0
2015-04-17 12:00:00,57.51,57.54,57.51,57.51,23600.0,44.8813,44.9047,44.8813,44.8813,23600.0
2015-04-17 12:05:00,57.51,57.52,57.44,57.49,33000.0,44.8813,44.8891,44.8267,44.8657,33000.0
2015-04-17 12:10:00,57.49,57.53,57.48,57.53,12500.0,44.8657,44.8969,44.8579,44.8969,12500.0
2015-04-17 12:15:00,57.53,57.56,57.48,57.5,30300.0,44.8969,44.9203,44.8579,44.8735,30300.0
2015-04-17 12:20:00,57.5,57.55,57.5,57.54,34500.0,44.8735,44.9125,44.8735,44.9047,34500.0
2015-04-17 12:25:00,57.54,57.55,57.48,57.52,32100.0,44.9047,44.9125,44.8579,44.8891,32100.0
2015-04-17 12:30:00,57.5,57.52,57.45,57.51,26700.0,44.8735,44.8891,44.8345,44.8813,26700.0
2015-04-17 12:35:00,57.51,57.56,57.5,57.53,31500.0,44.8813,44.9203,44.8735,44.8969,31500.0
2015-04-17 12:40:00,57.53,57.53,57.49,57.49,22900.0,44.8969,44.8969,44.8657,44.8657,22900.0
2015-04-17 12:45:00,57.49,57.49,57.46,57.47,35300.0,44.8657,44.8657,44.8423,44.8501,35300.0
2015-04-17 12:50:00,57.47,57.49,57.39,57.39,60400.0,44.8501,44.8657,44.7877,44.7877,60400.0
2015-04-17 12:55:00,57.39,57.48,57.38,57.48,29300.0,44.7877,44.8579,44.7798,44.8579,29300.0
2015-04-17 13:00:00,57.47,57.51,57.47,57.49,76000.0,44.8501,44.8813,44.8501,44.8657,76000.0
2015-04-17 13:05:00,57.49,57.5,57.47,57.48,26500.0,44.8657,44.8735,44.8501,44.8579,26500.0
2015-04-17 13:10:00,57.47,57.48,57.47,57.47,26200.0,44.8501,44.8579,44.8501,44.8501,26200.0
2015-04-17 13:15:00,57.47,57.54,57.47,57.54,32300.0,44.8501,44.9047,44.8501,44.9047,32300.0
2015-04-17 13:20:00,57.54,57.56,57.5,57.51,29400.0,44.9047,44.9203,44.8735,44.8813,29400.0
2015-04-17 13:25:00,57.51,57.51,57.44,57.46,39700.0,44.8813,44.8813,44.8267,44.8423,39700.0
2015-04-17 13:30:00,57.46,57.47,57.35,57.35,54000.0,44.8423,44.8501,44.7564,44.7564,54000.0
2015-04-17 13:35:00,57.35,57.4,57.35,57.38,22600.0,44.7564,44.7955,44.7564,44.7798,22600.0
2015-04-17 13:40:00,57.37,57.4,57.35,57.4,22700.0,44.772,44.7955,44.7564,44.7955,22700.0
2015-04-17 13:45:00,57.4,57.42,57.39,57.41,34700.0,44.7955,44.8111,44.7877,44.8033,34700.0
2015-04-17 13:50:00,57.41,57.43,57.3,57.31,74000.0,44.8033,44.8189,44.7174,44.7252,74000.0
2015-04-17 13:55:00,57.3,57.3,57.22,57.28,50800.0,44.7174,44.7174,44.655,44.7018,50800.0
2015-04-17 14:00:00,57.29,57.31,57.28,57.29,64900.0,44.7096,44.7252,44.7018,44.7096,64900.0
2015-04-17 14:05:00,57.29,57.3,57.15,57.17,113400.0,44.7096,44.7174,44.6004,44.616,113400.0
2015-04-17 14:10:00,57.17,57.2,57.14,57.15,78300.0,44.616,44.6394,44.5925,44.6004,78300.0
2015-04-17 14:15:00,57.15,57.17,57.06,57.12,199300.0,44.6004,44.616,44.5301,44.5769,199300.0
2015-04-17 14:20:00,57.13,57.17,57.1,57.16,53700.0,44.5847,44.616,44.5613,44.6082,53700.0
2015-04-17 14:25:00,57.16,57.18,57.14,57.18,71100.0,44.6082,44.6238,44.5925,44.6238,71100.0
2015-04-17 14:30:00,57.18,57.19,57.14,57.19,59600.0,44.6238,44.6316,44.5925,44.6316,59600.0
2015-04-17 14:35:00,57.18,57.26,57.17,57.25,63800.0,44.6238,44.6862,44.616,44.6784,63800.0
2015-04-17 14:40:00,57.25,57.27,57.23,57.25,47500.0,44.6784,44.694,44.6628,44.6784,47500.0
2015-04-17 14:45:00,57.25,57.26,57.16,57.19,55600.0,44.6784,44.6862,44.6082,44.6316,55600.0
2015-04-17 14:50:00,57.18,57.21,57.15,57.2,51800.0,44.6238,44.6472,44.6004,44.6394,51800.0
2015-04-17 14:55:00,57.2,57.23,57.18,57.22,35100.0,44.6394,44.6628,44.6238,44.655,35100.0
2015-04-17 15:00:00,57.21,57.25,57.18,57.25,116700.0,44.6472,44.6784,44.6238,44.6784,116700.0
2015-04-17 15:05:00,57.25,57.25,57.19,57.2,51100.0,44.6784,44.6784,44.6316,44.6394,51100.0
2015-04-17 15:10:00,57.21,57.29,57.18,57.29,54500.0,44.6472,44.7096,44.6238,44.7096,54500.0
2015-04-17 15:15:00,57.3,57.36,57.3,57.32,71700.0,44.7174,44.7642,44.7174,44.733,71700.0
2015-04-17 15:20:00,57.31,57.34,57.23,57.25,107900.0,44.7252,44.7486,44.6628,44.6784,107900.0
2015-04-17 15:25:00,57.26,57.33,57.24,57.32,96100.0,44.6862,44.7408,44.6706,44.733,96100.0
2015-04-17 15:30:00,57.31,57.49,57.3,57.46,109600.0,44.7252,44.8657,44.7174,44.8423,109600.0
2015-04-17 15:35:00,57.47,57.58,57.46,57.54,143900.0,44.8501,44.9359,44.8423,44.9047,143900.0
2015-04-17 15:40:00,57.54,57.59,57.53,57.59,111300.0,44.9047,44.9437,44.8969,44.9437,111300.0
2015-04-17 15:45:00,57.58,57.64,57.51,57.51,258700.0,44.9359,44.9828,44.8813,44.8813,258700.0
2015-04-17 15:50:00,57.51,57.53,57.44,57.46,149100.0,44.8813,44.8969,44.8267,44.8423,149100.0
2015-04-17 15:55:00,57.45,57.47,57.43,57.43,408500.0,44.8345,44.8501,44.8189,44.8189,408500.0
2015-04-20 09:30:00,57.81,57.9,57.71,57.73,148900.0,45.1154,45.1857,45.0374,45.053,148900.0
2015-04-20 09:35:00,57.71,57.86,57.64,57.64,150300.0,45.0374,45.1544,44.9828,44.9828,150300.0
2015-04-20 09:40:00,57.64,57.8,57.64,57.76,64600.0,44.9828,45.1076,44.9828,45.0764,64600.0
2015-04-20 09:45:00,57.76,57.83,57.72,57.82,71400.0,45.0764,45.131,45.0452,45.1232,71400.0
2015-04-20 09:50:00,57.81,57.88,57.77,57.77,50100.0,45.1154,45.1701,45.0842,45.0842,50100.0
2015-04-20 09:55:00,57.76,57.88,57.76,57.86,43400.0,45.0764,45.1701,45.0764,45.1544,43400.0
2015-04-20 10:00:00,57.87,57.91,57.75,57.78,35900.0,45.1622,45.1935,45.0686,45.092,35900.0
2015-04-20 10:05:00,57.77,57.8,57.69,57.75,26500.0,45.0842,45.1076,45.0218,45.0686,26500.0
2015-04-20 10:10:00,57.76,57.78,57.71,57.72,25500.0,45.0764,45.092,45.0374,45.0452,25500.0
2015-04-20 10:15:00,57.73,57.73,57.66,57.66,47000.0,45.053,45.053,44.9984,44.9984,47000.0
2015-04-20 10:20:00,57.67,57.71,57.66,57.7,43500.0,45.0062,45.0374,44.9984,45.0296,43500.0
2015-04-20 10:25:00,57.7,57.71,57.65,57.66,56300.0,45.0296,45.0374,44.9906,44.9984,56300.0
2015-04-20 10:30:00,57.66,57.73,57.65,57.73,75900.0,44.9984,45.053,44.9906,45.053,75900.0
2015-04-20 10:35:00,57.74,57.76,57.65,57.66,66400.0,45.0608,45.0764,44.9906,44.9984,66400.0
2015-04-20 10:40:00,57.66,57.71,57.66,57.69,46900.0,44.9984,45.0374,44.9984,45.0218,46900.0
2015-04-20 10:45:00,57.69,57.71,57.67,57.71,48300.0,45.0218,45.0374,45.0062,45.0374,48300.0
2015-04-20 10:50:00,57.71,57.73,57.69,57.71,84600.0,45.0374,45.053,45.0218,45.0374,84600.0
2015-04-20 10:55:00,57.71,57.8,57.69,57.77,47300.0,45.0374,45.1076,45.0218,45.0842,47300.0
2015-04-20 11:00:00,57.78,57.82,57.75,57.77,71400.0,45.092,45.1232,45.0686,45.0842,71400.0
2015-04-20 11:05:00,57.78,57.81,57.75,57.75,93500.0,45.092,45.1154,45.0686,45.0686,93500.0
2015-04-20 11:10:00,57.76,57.77,57.72,57.72,38300.0,45.0764,45.0842,45.0452,45.0452,38300.0
2015-04-20 11:15:00,57.72,57.77,57.72,57.76,61100.0,45.0452,45.0842,45.0452,45.0764,61100.0
2015-04-20 11:20:00,57.75,57.77,57.75,57.77,30400.0,45.0686,45.0842,45.0686,45.0842,30400.0
2015-04-20 11:25:00,57.77,57.8,57.76,57.8,64300.0,45.0842,45.1076,45.0764,45.1076,64300.0
2015-04-20 11:30:00,57.79,57.81,57.72,57.75,46900.0,45.0998,45.1154,45.0452,45.0686,46900.0
2015-04-20 11:35:00,57.75,57.78,57.74,57.75,44900.0,45.0686,45.092,45.0608,45.0686,44900.0
2015-04-20 11:40:00,57.76,57.83,57.75,57.81,66800.0,45.0764,45.131,45.0686,45.1154,66800.0
2015-04-20 11:45:00,57.81,57.83,57.72,57.73,43500.0,45.1154,45.131,45.0452,45.053,43500.0
2015-04-20 11:50:00,57.72,57.78,57.72,57.77,40700.0,45.0452,45.092,45.0452,45.0842,40700.0
2015-04-20 11:55:00,57.76,57.81,57.76,57.81,31100.0,45.0764,45.1154,45.0764,45.1154,31100.0
2015-04-20 12:00:00,57.8,57.83,57.79,57.79,66100.0,45.1076,45.131,45.0998,45.0998,66100.0
2015-04-20 12:05:00,57.79,57.79,57.73,57.73,25600.0,45.0998,45.0998,45.053,45.053,25600.0
2015-04-20 12:10:00,57.73,57.78,57.73,57.77,16800.0,45.053,45.092,45.053,45.0842,16800.0
2015-04-20 12:15:00,57.77,57.78,57.76,57.78,18000.0,45.0842,45.092,45.0764,45.092,18000.0
2015-04-20 12:20:00,57.77,57.78,57.73,57.74,55200.0,45.0842,45.092,45.053,45.0608,55200.0
2015-04-20 12:25:00,57.74,57.77,57.74,57.76,64600.0,45.0608,45.0842,45.0608,45.0764,64600.0
2015-04-20 12:30:00,57.76,57.79,57.76,57.76,35900.0,45.0764,45.0998,45.0764,45.0764,35900.0
2015-04-20 12:35:00,57.76,57.77,57.7,57.7,22000.0,45.0764,45.0842,45.0296,45.0296,22000.0
2015-04-20 12:40:00,57.71,57.74,57.71,57.73,10200.0,45.0374,45.0608,45.0374,45.053,10200.0
2015-04-20 12:45:00,57.73,57.74,57.71,57.71,15400.0,45.053,45.0608,45.0374,45.0374,15400.0
2015-04-20 12:50:00,57.71,57.72,57.68,57.68,31500.0,45.0374,45.0452,45.014,45.014,31500.0
2015-04-20 12:55:00,57.67,57.69,57.65,57.66,34200.0,45.0062,45.0218,44.9906,44.9984,34200.0
2015-04-20 13:00:00,57.66,57.71,57.66,57.7,44900.0,44.9984,45.0374,44.9984,45.0296,44900.0
2015-04-20 13:05:00,57.71,57.73,57.7,57.7,16900.0,45.0374,45.053,45.0296,45.0296,16900.0
2015-04-20 13:10:00,57.7,57.72,57.69,57.7,18600.0,45.0296,45.0452,45.0218,45.0296,18600.0
2015-04-20 13:15:00,57.7,57.71,57.64,57.65,20500.0,45.0296,45.0374,44.9828,44.9906,20500.0
2015-04-20 13:20:00,57.65,57.73,57.65,57.7,56600.0,44.9906,45.053,44.9906,45.0296,56600.0
2015-04-20 13:25:00,57.7,57.71,57.69,57.71,26300.0,45.0296,45.0374,45.0218,45.0374,26300.0
2015-04-20 13:30:00,57.71,57.72,57.68,57.69,15000.0,45.0374,45.0452,45.014,45.0218,15000.0
2015-04-20 13:35:00,57.69,57.7,57.68,57.68,27700.0,45.0218,45.0296,45.014,45.014,27700.0
2015-04-20 13:40:00,57.68,57.69,57.61,57.61,33800.0,45.014,45.0218,44.9593,44.9593,33800.0
2015-04-20 13:45:00,57.61,57.62,57.56,57.6,28000.0,44.9593,44.9671,44.9203,44.9515,28000.0
2015-04-20 13:50:00,57.59,57.61,57.57,57.61,58600.0,44.9437,44.9593,44.9281,44.9593,58600.0
2015-04-20 13:55:00,57.61,57.63,57.53,57.53,63000.0,44.9593,44.9749,44.8969,44.8969,63000.0
2015-04-20 14:00:00,57.53,57.55,57.51,57.51,39600.0,44.8969,44.9125,44.8813,44.8813,39600.0
2015-04-20 14:05:00,57.51,57.52,57.47,57.47,23700.0,44.8813,44.8891,44.8501,44.8501,23700.0
2015-04-20 14:10:00,57.47,57.47,57.39,57.4,65700.0,44.8501,44.8501,44.7877,44.7955,65700.0
2015-04-20 14:15:00,57.4,57.47,57.39,57.45,69300.0,44.7955,44.8501,44.7877,44.8345,69300.0
2015-04-20 14:20:00,57.46,57.49,57.45,57.48,53700.0,44.8423,44.8657,44.8345,44.8579,53700.0
2015-04-20 14:25:00,57.48,57.5,57.47,57.49,32500.0,44.8579,44.8735,44.8501,44.8657,32500.0
2015-04-20 14:30:00,57.49,57.5,57.47,57.5,28200.0,44.8657,44.8735,44.8501,44.8735,28200.0
2015-04-20 14:35:00,57.5,57.51,57.49,57.5,46600.0,44.8735,44.8813,44.8657,44.8735,46600.0
2015-04-20 14:40:00,57.5,57.53,57.5,57.52,65300.0,44.8735,44.8969,44.8735,44.8891,65300.0
2015-04-20 14:45:00,57.52,57.55,57.52,57.55,29000.0,44.8891,44.9125,44.8891,44.9125,29000.0
2015-04-20 14:50:00,57.55,57.56,57.49,57.5,55800.0,44.9125,44.9203,44.8657,44.8735,55800.0
2015-04-20 14:55:00,57.49,57.57,57.49,57.57,41700.0,44.8657,44.9281,44.8657,44.9281,41700.0
2015-04-20 15:00:00,57.56,57.62,57.56,57.61,61100.0,44.9203,44.9671,44.9203,44.9593,61100.0
2015-04-20 15:05:00,57.61,57.64,57.6,57.64,56100.0,44.9593,44.9828,44.9515,44.9828,56100.0
2015-04-20 15:10:00,57.64,57.65,57.61,57.61,37500.0,44.9828,44.9906,44.9593,44.9593,37500.0
2015-04-20 15:15:00,57.62,57.69,57.61,57.67,100500.0,44.9671,45.0218,44.9593,45.0062,100500.0
2015-04-20 15:20:00,57.67,57.67,57.64,57.65,42900.0,45.0062,45.0062,44.9828,44.9906,42900.0
2015-04-20 15:25:00,57.65,57.66,57.56,57.56,108000.0,44.9906,44.9984,44.9203,44.9203,108000.0
2015-04-20 15:30:00,57.56,57.63,57.56,57.62,82400.0,44.9203,44.9749,44.9203,44.9671,82400.0
2015-04-20 15:35:00,57.62,57.62,57.52,57.53,76900.0,44.9671,44.9671,44.8891,44.8969,76900.0
2015-04-20 15:40:00,57.54,57.58,57.53,57.54,111800.0,44.9047,44.9359,44.8969,44.9047,111800.0
2015-04-20 15:45:00,57.54,57.58,57.51,57.51,85500.0,44.9047,44.9359,44.8813,44.8813,85500.0
2015-04-20 15:50:00,57.52,57.56,57.51,57.55,83700.0,44.8891,44.9203,44.8813,44.9125,83700.0
2015-04-20 15:55:00,57.56,57.56,57.51,57.52,147100.0,44.9203,44.9203,44.8813,44.8891,147100.0
2015-04-21 09:30:00,57.59,57.68,57.36,57.38,165200.0,44.9437,45.014,44.7642,44.7798,165200.0
2015-04-21 09:35:00,57.38,57.43,57.09,57.11,218100.0,44.7798,44.8189,44.5535,44.5691,218100.0
2015-04-21 09:40:00,57.11,57.18,57.04,57.16,150300.0,44.5691,44.6238,44.5145,44.6082,150300.0
2015-04-21 09:45:00,57.17,57.3,57.16,57.3,99000.0,44.616,44.7174,44.6082,44.7174,99000.0
2015-04-21 09:50:00,57.3,57.37,57.22,57.28,75400.0,44.7174,44.772,44.655,44.7018,75400.0
2015-04-21 09:55:00,57.29,57.32,57.2,57.21,103500.0,44.7096,44.733,44.6394,44.6472,103500.0
2015-04-21 10:00:00,57.22,57.3,57.1,57.11,111600.0,44.655,44.7174,44.5613,44.5691,111600.0
2015-04-21 10:05:00,57.11,57.12,57.01,57.03,129100.0,44.5691,44.5769,44.4911,44.5067,129100.0
2015-04-21 10:10:00,57.04,57.06,57.01,57.02,103500.0,44.5145,44.5301,44.4911,44.4989,103500.0
2015-04-21 10:15:00,57.02,57.02,56.87,56.91,181100.0,44.4989,44.4989,44.3818,44.4131,181100.0
2015-04-21 10:20:00,56.92,56.93,56.82,56.83,117300.0,44.4209,44.4287,44.3428,44.3506,117300.0
2015-04-21 10:25:00,56.83,56.85,56.8,56.81,83100.0,44.3506,44.3662,44.3272,44.335,83100.0
2015-04-21 10:30:00,56.81,56.82,56.68,56.71,230200.0,44.335,44.3428,44.2336,44.257,230200.0
2015-04-21 10:35:00,56.7,56.73,56.65,56.67,318500.0,44.2492,44.2726,44.2101,44.2258,318500.0
2015-04-21 10:40:00,56.67,56.67,56.57,56.59,113100.0,44.2258,44.2258,44.1477,44.1633,113100.0
2015-04-21 10:45:00,56.59,56.72,56.58,56.68,60400.0,44.1633,44.2648,44.1555,44.2336,60400.0
2015-04-21 10:50:00,56.68,56.71,56.67,56.71,54000.0,44.2336,44.257,44.2258,44.257,54000.0
2015-04-21 10:55:00,56.71,56.72,56.59,56.64,82100.0,44.257,44.2648,44.1633,44.2023,82100.0
2015-04-21 11:00:00,56.64,56.77,56.62,56.77,91300.0,44.2023,44.3038,44.1867,44.3038,91300.0
2015-04-21 11:05:00,56.77,56.79,56.73,56.75,46200.0,44.3038,44.3194,44.2726,44.2882,46200.0
2015-04-21 11:10:00,56.76,56.83,56.71,56.71,79300.0,44.296,44.3506,44.257,44.257,79300.0
2015-04-21 11:15:00,56.71,56.81,56.7,56.81,52100.0,44.257,44.335,44.2492,44.335,52100.0
2015-04-21 11:20:00,56.81,56.83,56.75,56.77,144700.0,44.335,44.3506,44.2882,44.3038,144700.0
2015-04-21 11:25:00,56.75,56.78,56.72,56.75,33100.0,44.2882,44.3116,44.2648,44.2882,33100.0
2015-04-21 11:30:00,56.75,56.79,56.75,56.76,53900.0,44.2882,44.3194,44.2882,44.296,53900.0
2015-04-21 11:35:00,56.76,56.8,56.7,56.73,72200.0,44.296,44.3272,44.2492,44.2726,72200.0
2015-04-21 11:40:00,56.73,56.74,56.66,56.67,62700.0,44.2726,44.2804,44.218,44.2258,62700.0
2015-04-21 11:45:00,56.66,56.66,56.58,56.63,105100.0,44.218,44.218,44.1555,44.1945,105100.0
2015-04-21 11:50:00,56.63,56.64,56.57,56.61,50300.0,44.1945,44.2023,44.1477,44.1789,50300.0
2015-04-21 11:55:00,56.62,56.63,56.59,56.63,25800.0,44.1867,44.1945,44.1633,44.1945,25800.0
2015-04-21 12:00:00,56.63,56.66,56.6,56.63,34900.0,44.1945,44.218,44.1711,44.1945,34900.0
2015-04-21 12:05:00,56.63,56.66,56.61,56.65,32700.0,44.1945,44.218,44.1789,44.2101,32700.0
2015-04-21 12:10:00,56.65,56.68,56.63,56.67,48100.0,44.2101,44.2336,44.1945,44.2258,48100.0
2015-04-21 12:15:00,56.66,56.67,56.65,56.66,35000.0,44.218,44.2258,44.2101,44.218,35000.0
2015-04-21 12:20:00,56.65,56.7,56.61,56.7,50600.0,44.2101,44.2492,44.1789,44.2492,50600.0
2015-04-21 12:25:00,56.69,56.75,56.69,56.71,46900.0,44.2414,44.2882,44.2414,44.257,46900.0
2015-04-21 12:30:00,56.7,56.71,56.69,56.71,40200.0,44.2492,44.257,44.2414,44.257,40200.0
2015-04-21 12:35:00,56.72,56.77,56.71,56.75,66100.0,44.2648,44.3038,44.257,44.2882,66100.0
2015-04-21 12:40:00,56.76,56.76,56.72,56.74,37600.0,44.296,44.296,44.2648,44.2804,37600.0
2015-04-21 12:45:00,56.74,56.75,56.71,56.71,39000.0,44.2804,44.2882,44.257,44.257,39000.0
2015-04-21 12:50:00,56.71,56.75,56.71,56.74,28100.0,44.257,44.2882,44.257,44.2804,28100.0
2015-04-21 12:55:00,56.74,56.75,56.68,56.68,33400.0,44.2804,44.2882,44.2336,44.2336,33400.0
2015-04-21 13:00:00,56.69,56.69,56.68,56.69,21500.0,44.2414,44.2414,44.2336,44.2414,21500.0
2015-04-21 13:05:00,56.69,56.69,56.61,56.68,74000.0,44.2414,44.2414,44.1789,44.2336,74000.0
2015-04-21 13:10:00,56.67,56.77,56.66,56.75,39800.0,44.2258,44.3038,44.218,44.2882,39800.0
2015-04-21 13:15:00,56.76,56.82,56.75,56.79,47700.0,44.296,44.3428,44.2882,44.3194,47700.0
2015-04-21 13:20:00,56.79,56.82,56.78,56.82,21100.0,44.3194,44.3428,44.3116,44.3428,21100.0
2015-04-21 13:25:00,56.81,56.82,56.75,56.77,40000.0,44.335,44.3428,44.2882,44.3038,40000.0
2015-04-21 13:30:00,56.77,56.78,56.76,56.78,42800.0,44.3038,44.3116,44.296,44.3116,42800.0
2015-04-21 13:35:00,56.78,56.78,56.63,56.64,76600.0,44.3116,44.3116,44.1945,44.2023,76600.0
2015-04-21 13:40:00,56.64,56.66,56.61,56.63,52000.0,44.2023,44.218,44.1789,44.1945,52000.0
2015-04-21 13:45:00,56.63,56.66,56.61,56.61,34800.0,44.1945,44.218,44.1789,44.1789,34800.0
2015-04-21 13:50:00,56.62,56.62,56.59,56.59,27900.0,44.1867,44.1867,44.1633,44.1633,27900.0
2015-04-21 13:55:00,56.59,56.63,56.56,56.56,107100.0,44.1633,44.1945,44.1399,44.1399,107100.0
2015-04-21 14:00:00,56.57,56.62,56.5,56.62,109000.0,44.1477,44.1867,44.0931,44.1867,109000.0
2015-04-21 14:05:00,56.63,56.63,56.58,56.61,45600.0,44.1945,44.1945,44.1555,44.1789,45600.0
2015-04-21 14:10:00,56.61,56.65,56.6,56.61,39700.0,44.1789,44.2101,44.1711,44.1789,39700.0
2015-04-21 14:15:00,56.6,56.65,56.56,56.59,152500.0,44.1711,44.2101,44.1399,44.1633,152500.0
2015-04-21 14:20:00,56.58,56.62,56.58,56.58,98200.0,44.1555,44.1867,44.1555,44.1555,98200.0
2015-04-21 14:25:00,56.58,56.7,56.58,56.65,95300.0,44.1555,44.2492,44.1555,44.2101,95300.0
2015-04-21 14:30:00,56.64,56.7,56.64,56.67,29000.0,44.2023,44.2492,44.2023,44.2258,29000.0
2015-04-21 14:35:00,56.67,56.67,56.61,56.61,39500.0,44.2258,44.2258,44.1789,44.1789,39500.0
2015-04-21 14:40:00,56.62,56.65,56.61,56.64,55100.0,44.1867,44.2101,44.1789,44.2023,55100.0
2015-04-21 14:45:00,56.65,56.68,56.63,56.68,29900.0,44.2101,44.2336,44.1945,44.2336,29900.0
2015-04-21 14:50:00,56.67,56.68,56.67,56.67,21500.0,44.2258,44.2336,44.2258,44.2258,21500.0
2015-04-21 14:55:00,56.68,56.68,56.63,56.63,33600.0,44.2336,44.2336,44.1945,44.1945,33600.0
2015-04-21 15:00:00,56.63,56.66,56.63,56.65,66000.0,44.1945,44.218,44.1945,44.2101,66000.0
2015-04-21 15:05:00,56.65,56.67,56.65,56.65,78300.0,44.2101,44.2258,44.2101,44.2101,78300.0
2015-04-21 15:10:00,56.65,56.66,56.6,56.6,69200.0,44.2101,44.218,44.1711,44.1711,69200.0
2015-04-21 15:15:00,56.6,56.61,56.6,56.61,74900.0,44.1711,44.1789,44.1711,44.1789,74900.0
2015-04-21 15:20:00,56.6,56.61,56.49,56.57,202100.0,44.1711,44.1789,44.0853,44.1477,202100.0
2015-04-21 15:25:00,56.57,56.57,56.51,56.57,87100.0,44.1477,44.1477,44.1009,44.1477,87100.0
2015-04-21 15:30:00,56.57,56.58,56.52,56.57,146900.0,44.1477,44.1555,44.1087,44.1477,146900.0
2015-04-21 15:35:00,56.56,56.62,56.56,56.62,98300.0,44.1399,44.1867,44.1399,44.1867,98300.0
2015-04-21 15:40:00,56.62,56.69,56.61,56.67,260800.0,44.1867,44.2414,44.1789,44.2258,260800.0
2015-04-21 15:45:00,56.67,56.67,56.63,56.63,127500.0,44.2258,44.2258,44.1945,44.1945,127500.0
2015-04-21 15:50:00,56.64,56.65,56.61,56.64,186100.0,44.2023,44.2101,44.1789,44.2023,186100.0
2015-04-21 15:55:00,56.65,56.66,56.61,56.64,347500.0,44.2101,44.218,44.1789,44.2023,347500.0
2015-04-22 09:30:00,56.85,56.9,56.6,56.78,139100.0,44.3662,44.4053,44.1711,44.3116,139100.0
2015-04-22 09:35:00,56.78,56.78,56.45,56.46,118500.0,44.3116,44.3116,44.0541,44.0619,118500.0
2015-04-22 09:40:00,56.46,56.67,56.45,56.61,93500.0,44.0619,44.2258,44.0541,44.1789,93500.0
2015-04-22 09:45:00,56.6,56.6,56.4,56.41,78900.0,44.1711,44.1711,44.015,44.0229,78900.0
2015-04-22 09:50:00,56.41,56.45,56.33,56.4,102600.0,44.0229,44.0541,43.9604,44.015,102600.0
2015-04-22 09:55:00,56.41,56.53,56.4,56.44,68400.0,44.0229,44.1165,44.015,44.0463,68400.0
2015-04-22 10:00:00,56.44,56.57,56.34,56.36,114400.0,44.0463,44.1477,43.9682,43.9838,114400.0
2015-04-22 10:05:00,56.35,56.4,56.31,56.32,63600.0,43.976,44.015,43.9448,43.9526,63600.0
2015-04-22 10:10:00,56.31,56.36,56.26,56.32,167300.0,43.9448,43.9838,43.9058,43.9526,167300.0
2015-04-22 10:15:00,56.32,56.32,56.2,56.29,153400.0,43.9526,43.9526,43.859,43.9292,153400.0
2015-04-22 10:20:00,56.29,56.47,56.28,56.47,125400.0,43.9292,44.0697,43.9214,44.0697,125400.0
2015-04-22 10:25:00,56.48,56.54,56.42,56.46,78100.0,44.0775,44.1243,44.0307,44.0619,78100.0
2015-04-22 10:30:00,56.47,56.55,56.45,56.54,104800.0,44.0697,44.1321,44.0541,44.1243,104800.0
2015-04-22 10:35:00,56.55,56.6,56.52,56.54,112800.0,44.1321,44.1711,44.1087,44.1243,112800.0
2015-04-22 10:40:00,56.54,56.7,56.51,56.67,171300.0,44.1243,44.2492,44.1009,44.2258,171300.0
2015-04-22 10:45:00,56.69,56.84,56.66,56.78,198000.0,44.2414,44.3584,44.218,44.3116,198000.0
2015-04-22 10:50:00,56.79,56.81,56.75,56.79,72900.0,44.3194,44.335,44.2882,44.3194,72900.0
2015-04-22 10:55:00,56.78,56.82,56.76,56.77,53200.0,44.3116,44.3428,44.296,44.3038,53200.0
2015-04-22 11:00:00,56.78,56.84,56.76,56.83,108300.0,44.3116,44.3584,44.296,44.3506,108300.0
2015-04-22 11:05:00,56.83,56.83,56.77,56.8,47400.0,44.3506,44.3506,44.3038,44.3272,47400.0
2015-04-22 11:10:00,56.79,56.82,56.74,56.75,113400.0,44.3194,44.3428,44.2804,44.2882,113400.0
2015-04-22 11:15:00,56.75,56.77,56.71,56.71,74000.0,44.2882,44.3038,44.257,44.257,74000.0
2015-04-22 11:20:00,56.71,56.75,56.7,56.7,50300.0,44.257,44.2882,44.2492,44.2492,50300.0
2015-04-22 11:25:00,56.7,56.77,56.67,56.76,58700.0,44.2492,44.3038,44.2258,44.296,58700.0
2015-04-22 11:30:00,56.77,56.79,56.72,56.73,82000.0,44.3038,44.3194,44.2648,44.2726,82000.0
2015-04-22 11:35:00,56.72,56.72,56.67,56.72,31100.0,44.2648,44.2648,44.2258,44.2648,31100.0
2015-04-22 11:40:00,56.73,56.75,56.71,56.74,25700.0,44.2726,44.2882,44.257,44.2804,25700.0
2015-04-22 11:45:00,56.75,56.76,56.71,56.72,41600.0,44.2882,44.296,44.257,44.2648,41600.0
2015-04-22 11:50:00,56.72,56.76,56.66,56.74,81500.0,44.2648,44.296,44.218,44.2804,81500.0
2015-04-22 11:55:00,56.74,56.76,56.74,56.75,33300.0,44.2804,44.296,44.2804,44.2882,33300.0
2015-04-22 12:00:00,56.77,56.77,56.68,56.68,50800.0,44.3038,44.3038,44.2336,44.2336,50800.0
2015-04-22 12:05:00,56.67,56.68,56.58,56.59,48400.0,44.2258,44.2336,44.1555,44.1633,48400.0
2015-04-22 12:10:00,56.58,56.64,56.57,56.62,56100.0,44.1555,44.2023,44.1477,44.1867,56100.0
2015-04-22 12:15:00,56.62,56.63,56.6,56.62,40100.0,44.1867,44.1945,44.1711,44.1867,40100.0
2015-04-22 12:20:00,56.62,56.7,56.61,56.69,57800.0,44.1867,44.2492,44.1789,44.2414,57800.0
2015-04-22 12:25:00,56.69,56.74,56.65,56.7,32200.0,44.2414,44.2804,44.2101,44.2492,32200.0
2015-04-22 12:30:00,56.71,56.71,56.67,56.69,49400.0,44.257,44.257,44.2258,44.2414,49400.0
2015-04-22 12:35:00,56.69,56.72,56.67,56.7,94300.0,44.2414,44.2648,44.2258,44.2492,94300.0
2015-04-22 12:40:00,56.69,56.74,56.68,56.74,26800.0,44.2414,44.2804,44.2336,44.2804,26800.0
2015-04-22 12:45:00,56.73,56.78,56.71,56.73,32200.0,44.2726,44.3116,44.257,44.2726,32200.0
2015-04-22 12:50:00,56.73,56.74,56.69,56.73,63300.0,44.2726,44.2804,44.2414,44.2726,63300.0
2015-04-22 12:55:00,56.73,56.74,56.66,56.68,38000.0,44.2726,44.2804,44.218,44.2336,38000.0
2015-04-22 13:00:00,56.69,56.73,56.68,56.72,21600.0,44.2414,44.2726,44.2336,44.2648,21600.0
2015-04-22 13:05:00,56.73,56.74,56.69,56.73,36200.0,44.2726,44.2804,44.2414,44.2726,36200.0
2015-04-22 13:10:00,56.73,56.75,56.7,56.72,77100.0,44.2726,44.2882,44.2492,44.2648,77100.0
2015-04-22 13:15:00,56.72,56.74,56.69,56.71,70300.0,44.2648,44.2804,44.2414,44.257,70300.0
2015-04-22 13:20:00,56.71,56.73,56.68,56.71,43500.0,44.257,44.2726,44.2336,44.257,43500.0
2015-04-22 13:25:00,56.7,56.74,56.69,56.7,169100.0,44.2492,44.2804,44.2414,44.2492,169100.0
2015-04-22 13:30:00,56.69,56.77,56.67,56.71,160900.0,44.2414,44.3038,44.2258,44.257,160900.0
2015-04-22 13:35:00,56.71,56.75,56.71,56.75,32900.0,44.257,44.2882,44.257,44.2882,32900.0
2015-04-22 13:40:00,56.74,56.77,56.69,56.72,184600.0,44.2804,44.3038,44.2414,44.2648,184600.0
2015-04-22 13:45:00,56.72,56.74,56.68,56.69,117400.0,44.2648,44.2804,44.2336,44.2414,117400.0
2015-04-22 13:50:00,56.7,56.7,56.57,56.61,150300.0,44.2492,44.2492,44.1477,44.1789,150300.0
2015-04-22 13:55:00,56.61,56.61,56.55,56.57,121500.0,44.1789,44.1789,44.1321,44.1477,121500.0
2015-04-22 14:00:00,56.57,56.58,56.49,56.52,254500.0,44.1477,44.1555,44.0853,44.1087,254500.0
2015-04-22 14:05:00,56.52,56.58,56.51,56.56,100400.0,44.1087,44.1555,44.1009,44.1399,100400.0
2015-04-22 14:10:00,56.56,56.56,56.52,56.55,122000.0,44.1399,44.1399,44.1087,44.1321,122000.0
2015-04-22 14:15:00,56.55,56.55,56.45,56.45,89900.0,44.1321,44.1321,44.0541,44.0541,89900.0
2015-04-22 14:20:00,56.45,56.45,56.4,56.44,124200.0,44.0541,44.0541,44.015,44.0463,124200.0
2015-04-22 14:25:00,56.44,56.45,56.4,56.42,66600.0,44.0463,44.0541,44.015,44.0307,66600.0
2015-04-22 14:30:00,56.43,56.45,56.4,56.44,121800.0,44.0385,44.0541,44.015,44.0463,121800.0
2015-04-22 14:35:00,56.45,56.45,56.4,56.42,120200.0,44.0541,44.0541,44.015,44.0307,120200.0
2015-04-22 14:40:00,56.42,56.52,56.42,56.5,87100.0,44.0307,44.1087,44.0307,44.0931,87100.0
2015-04-22 14:45:00,56.51,56.55,56.5,56.52,60600.0,44.1009,44.1321,44.0931,44.1087,60600.0
2015-04-22 14:50:00,56.52,56.52,56.4,56.4,131200.0,44.1087,44.1087,44.015,44.015,131200.0
2015-04-22 14:55:00,56.4,56.42,56.31,56.37,177000.0,44.015,44.0307,43.9448,43.9916,177000.0
2015-04-22 15:00:00,56.38,56.42,56.35,56.37,110000.0,43.9994,44.0307,43.976,43.9916,110000.0
2015-04-22 15:05:00,56.38,56.49,56.37,56.49,74600.0,43.9994,44.0853,43.9916,44.0853,74600.0
2015-04-22 15:10:00,56.49,56.53,56.46,56.48,204900.0,44.0853,44.1165,44.0619,44.0775,204900.0
2015-04-22 15:15:00,56.47,56.52,56.44,56.47,98700.0,44.0697,44.1087,44.0463,44.0697,98700.0
2015-04-22 15:20:00,56.47,56.54,56.42,56.53,266000.0,44.0697,44.1243,44.0307,44.1165,266000.0
2015-04-22 15:25:00,56.52,56.53,56.48,56.49,103100.0,44.1087,44.1165,44.0775,44.0853,103100.0
2015-04-22 15:30:00,56.5,56.51,56.45,56.5,137900.0,44.0931,44.1009,44.0541,44.0931,137900.0
2015-04-22 15:35:00,56.5,56.51,56.47,56.51,211700.0,44.0931,44.1009,44.0697,44.1009,211700.0
2015-04-22 15:40:00,56.5,56.51,56.44,56.49,293600.0,44.0931,44.1009,44.0463,44.0853,293600.0
2015-04-22 15:45:00,56.49,56.52,56.48,56.51,439600.0,44.0853,44.1087,44.0775,44.1009,439600.0
2015-04-22 15:50:00,56.5,56.54,56.49,56.53,275000.0,44.0931,44.1243,44.0853,44.1165,275000.0
2015-04-22 15:55:00,56.53,56.62,56.5,56.57,585700.0,44.1165,44.1867,44.0931,44.1477,585700.0
2015-04-23 09:30:00,56.52,56.54,56.32,56.44,104300.0,44.1087,44.1243,43.9526,44.0463,104300.0
2015-04-23 09:35:00,56.45,56.58,56.42,56.55,123500.0,44.0541,44.1555,44.0307,44.1321,123500.0
2015-04-23 09:40:00,56.56,56.6,56.53,56.56,132800.0,44.1399,44.1711,44.1165,44.1399,132800.0
2015-04-23 09:45:00,56.55,56.6,56.52,56.52,66600.0,44.1321,44.1711,44.1087,44.1087,66600.0
2015-04-23 09:50:00,56.52,56.53,56.47,56.5,162800.0,44.1087,44.1165,44.0697,44.0931,162800.0
2015-04-23 09:55:00,56.5,56.58,56.48,56.55,127900.0,44.0931,44.1555,44.0775,44.1321,127900.0
2015-04-23 10:00:00,56.55,56.58,56.48,56.48,386400.0,44.1321,44.1555,44.0775,44.0775,386400.0
2015-04-23 10:05:00,56.48,56.49,56.39,56.42,119400.0,44.0775,44.0853,44.0072,44.0307,119400.0
2015-04-23 10:10:00,56.42,56.43,56.31,56.42,102100.0,44.0307,44.0385,43.9448,44.0307,102100.0
2015-04-23 10:15:00,56.42,56.43,56.37,56.39,104400.0,44.0307,44.0385,43.9916,44.0072,104400.0
2015-04-23 10:20:00,56.39,56.4,56.35,56.36,149200.0,44.0072,44.015,43.976,43.9838,149200.0
2015-04-23 10:25:00,56.37,56.41,56.36,56.39,113100.0,43.9916,44.0229,43.9838,44.0072,113100.0
2015-04-23 10:30:00,56.4,56.41,56.36,56.37,151700.0,44.015,44.0229,43.9838,43.9916,151700.0
2015-04-23 10:35:00,56.37,56.38,56.32,56.32,249400.0,43.9916,43.9994,43.9526,43.9526,249400.0
2015-04-23 10:40:00,56.32,56.39,56.3,56.35,136700.0,43.9526,44.0072,43.937,43.976,136700.0
2015-04-23 10:45:00,56.35,56.36,56.32,56.34,87500.0,43.976,43.9838,43.9526,43.9682,87500.0
2015-04-23 10:50:00,56.33,56.35,56.27,56.29,86800.0,43.9604,43.976,43.9136,43.9292,86800.0
2015-04-23 10:55:00,56.29,56.35,56.28,56.28,46600.0,43.9292,43.976,43.9214,43.9214,46600.0
2015-04-23 11:00:00,56.28,56.3,56.24,56.24,39800.0,43.9214,43.937,43.8902,43.8902,39800.0
2015-04-23 11:05:00,56.24,56.33,56.24,56.31,83900.0,43.8902,43.9604,43.8902,43.9448,83900.0
2015-04-23 11:10:00,56.31,56.34,56.27,56.34,93000.0,43.9448,43.9682,43.9136,43.9682,93000.0
2015-04-23 11:15:00,56.34,56.34,56.3,56.32,57300.0,43.9682,43.9682,43.937,43.9526,57300.0
2015-04-23 11:20:00,56.32,56.34,56.3,56.32,29100.0,43.9526,43.9682,43.937,43.9526,29100.0
2015-04-23 11:25:00,56.32,56.34,56.29,56.29,58300.0,43.9526,43.9682,43.9292,43.9292,58300.0
2015-04-23 11:30:00,56.29,56.31,56.25,56.29,85700.0,43.9292,43.9448,43.898,43.9292,85700.0
2015-04-23 11:35:00,56.29,56.35,56.28,56.35,116900.0,43.9292,43.976,43.9214,43.976,116900.0
2015-04-23 11:40:00,56.35,56.38,56.35,56.35,29900.0,43.976,43.9994,43.976,43.976,29900.0
2015-04-23 11:45:00,56.35,56.36,56.28,56.3,120000.0,43.976,43.9838,43.9214,43.937,120000.0
2015-04-23 11:50:00,56.3,56.54,56.3,56.5,183500.0,43.937,44.1243,43.937,44.0931,183500.0
2015-04-23 11:55:00,56.5,56.52,56.44,56.46,129200.0,44.0931,44.1087,44.0463,44.0619,129200.0
2015-04-23 12:00:00,56.46,56.48,56.42,56.44,68300.0,44.0619,44.0775,44.0307,44.0463,68300.0
2015-04-23 12:05:00,56.45,56.45,56.42,56.42,62700.0,44.0541,44.0541,44.0307,44.0307,62700.0
2015-04-23 12:10:00,56.42,56.43,56.36,56.39,129400.0,44.0307,44.0385,43.9838,44.0072,129400.0
2015-04-23 12:15:00,56.39,56.45,56.39,56.42,55600.0,44.0072,44.0541,44.0072,44.0307,55600.0
2015-04-23 12:20:00,56.42,56.46,56.41,56.43,173300.0,44.0307,44.0619,44.0229,44.0385,173300.0
2015-04-23 12:25:00,56.44,56.46,56.42,56.44,83900.0,44.0463,44.0619,44.0307,44.0463,83900.0
2015-04-23 12:30:00,56.44,56.45,56.41,56.44,40400.0,44.0463,44.0541,44.0229,44.0463,40400.0
2015-04-23 12:35:00,56.44,56.57,56.43,56.57,142000.0,44.0463,44.1477,44.0385,44.1477,142000.0
2015-04-23 12:40:00,56.57,56.66,56.54,56.63,428500.0,44.1477,44.218,44.1243,44.1945,428500.0
2015-04-23 12:45:00,56.63,56.63,56.56,56.56,42300.0,44.1945,44.1945,44.1399,44.1399,42300.0
2015-04-23 12:50:00,56.56,56.57,56.48,56.49,117200.0,44.1399,44.1477,44.0775,44.0853,117200.0
2015-04-23 12:55:00,56.5,56.51,56.46,56.5,42600.0,44.0931,44.1009,44.0619,44.0931,42600.0
2015-04-23 13:00:00,56.5,56.52,56.48,56.48,132600.0,44.0931,44.1087,44.0775,44.0775,132600.0
2015-04-23 13:05:00,56.48,56.51,56.48,56.5,54600.0,44.0775,44.1009,44.0775,44.0931,54600.0
2015-04-23 13:10:00,56.5,56.52,56.46,56.49,278000.0,44.0931,44.1087,44.0619,44.0853,278000.0
2015-04-23 13:15:00,56.5,56.51,56.42,56.42,42400.0,44.0931,44.1009,44.0307,44.0307,42400.0
2015-04-23 13:20:00,56.42,56.51,56.42,56.5,51200.0,44.0307,44.1009,44.0307,44.0931,51200.0
2015-04-23 13:25:00,56.5,56.51,56.48,56.49,26200.0,44.0931,44.1009,44.0775,44.0853,26200.0
2015-04-23 13:30:00,56.48,56.51,56.47,56.48,159900.0,44.0775,44.1009,44.0697,44.0775,159900.0
2015-04-23 13:35:00,56.49,56.5,56.46,56.47,53100.0,44.0853,44.0931,44.0619,44.0697,53100.0
2015-04-23 13:40:00,56.47,56.51,56.47,56.5,241400.0,44.0697,44.1009,44.0697,44.0931,241400.0
2015-04-23 13:45:00,56.5,56.52,56.5,56.52,43700.0,44.0931,44.1087,44.0931,44.1087,43700.0
2015-04-23 13:50:00,56.51,56.53,56.5,56.51,109400.0,44.1009,44.1165,44.0931,44.1009,109400.0
2015-04-23 13:55:00,56.51,56.53,56.5,56.52,98800.0,44.1009,44.1165,44.0931,44.1087,98800.0
2015-04-23 14:00:00,56.52,56.61,56.52,56.61,94700.0,44.1087,44.1789,44.1087,44.1789,94700.0
2015-04-23 14:05:00,56.62,56.69,56.61,56.65,62300.0,44.1867,44.2414,44.1789,44.2101,62300.0
2015-04-23 14:10:00,56.65,56.67,56.62,56.65,94800.0,44.2101,44.2258,44.1867,44.2101,94800.0
2015-04-23 14:15:00,56.65,56.65,56.63,56.65,99900.0,44.2101,44.2101,44.1945,44.2101,99900.0
2015-04-23 14:20:00,56.65,56.65,56.62,56.65,74900.0,44.2101,44.2101,44.1867,44.2101,74900.0
2015-04-23 14:25:00,56.64,56.64,56.58,56.59,61700.0,44.2023,44.2023,44.1555,44.1633,61700.0
2015-04-23 14:30:00,56.59,56.6,56.57,56.59,29200.0,44.1633,44.1711,44.1477,44.1633,29200.0
2015-04-23 14:35:00,56.6,56.62,56.59,56.62,28400.0,44.1711,44.1867,44.1633,44.1867,28400.0
2015-04-23 14:40:00,56.62,56.66,56.62,56.65,68100.0,44.1867,44.218,44.1867,44.2101,68100.0
2015-04-23 14:45:00,56.64,56.66,56.64,56.64,41100.0,44.2023,44.218,44.2023,44.2023,41100.0
2015-04-23 14:50:00,56.65,56.65,56.62,56.64,32800.0,44.2101,44.2101,44.1867,44.2023,32800.0
2015-04-23 14:55:00,56.65,56.68,56.61,56.66,113500.0,44.2101,44.2336,44.1789,44.218,113500.0
2015-04-23 15:00:00,56.67,56.69,56.65,56.68,47500.0,44.2258,44.2414,44.2101,44.2336,47500.0
2015-04-23 15:05:00,56.68,56.74,56.68,56.71,66000.0,44.2336,44.2804,44.2336,44.257,66000.0
2015-04-23 15:10:00,56.72,56.76,56.7,56.76,79300.0,44.2648,44.296,44.2492,44.296,79300.0
2015-04-23 15:15:00,56.76,56.79,56.71,56.72,81900.0,44.296,44.3194,44.257,44.2648,81900.0
2015-04-23 15:20:00,56.72,56.72,56.7,56.72,59400.0,44.2648,44.2648,44.2492,44.2648,59400.0
2015-04-23 15:25:00,56.72,56.76,56.71,56.75,53900.0,44.2648,44.296,44.257,44.2882,53900.0
2015-04-23 15:30:00,56.75,56.76,56.7,56.71,118800.0,44.2882,44.296,44.2492,44.257,118800.0
2015-04-23 15:35:00,56.72,56.77,56.71,56.77,98400.0,44.2648,44.3038,44.257,44.3038,98400.0
2015-04-23 15:40:00,56.76,56.78,56.71,56.73,111700.0,44.296,44.3116,44.257,44.2726,111700.0
2015-04-23 15:45:00,56.73,56.76,56.69,56.76,255000.0,44.2726,44.296,44.2414,44.296,255000.0
2015-04-23 15:50:00,56.75,56.76,56.74,56.74,106000.0,44.2882,44.296,44.2804,44.2804,106000.0
2015-04-23 15:55:00,56.74,56.76,56.69,56.75,386500.0,44.2804,44.296,44.2414,44.2882,386500.0
2015-04-24 09:30:00,57.1,57.14,56.85,56.95,167400.0,44.5613,44.5925,44.3662,44.4443,167400.0
2015-04-24 09:35:00,56.94,57.1,56.87,57.04,110300.0,44.4365,44.5613,44.3818,44.5145,110300.0
2015-04-24 09:40:00,57.04,57.13,56.96,56.97,80800.0,44.5145,44.5847,44.4521,44.4599,80800.0
2015-04-24 09:45:00,56.96,56.97,56.9,56.92,47600.0,44.4521,44.4599,44.4053,44.4209,47600.0
2015-04-24 09:50:00,56.93,57.01,56.93,56.95,135500.0,44.4287,44.4911,44.4287,44.4443,135500.0
2015-04-24 09:55:00,56.96,57.13,56.96,57.06,93600.0,44.4521,44.5847,44.4521,44.5301,93600.0
2015-04-24 10:00:00,57.07,57.12,57.0,57.05,77900.0,44.5379,44.5769,44.4833,44.5223,77900.0
2015-04-24 10:05:00,57.05,57.09,56.98,57.04,66100.0,44.5223,44.5535,44.4677,44.5145,66100.0
2015-04-24 10:10:00,57.04,57.05,56.98,57.04,41500.0,44.5145,44.5223,44.4677,44.5145,41500.0
2015-04-24 10:15:00,57.04,57.05,56.99,57.02,51900.0,44.5145,44.5223,44.4755,44.4989,51900.0
2015-04-24 10:20:00,57.01,57.08,57.0,57.06,32900.0,44.4911,44.5457,44.4833,44.5301,32900.0
2015-04-24 10:25:00,57.06,57.08,57.02,57.04,42400.0,44.5301,44.5457,44.4989,44.5145,42400.0
2015-04-24 10:30:00,57.04,57.06,56.99,57.04,34400.0,44.5145,44.5301,44.4755,44.5145,34400.0
2015-04-24 10:35:00,57.05,57.06,57.01,57.05,25500.0,44.5223,44.5301,44.4911,44.5223,25500.0
2015-04-24 10:40:00,57.04,57.06,57.01,57.01,27800.0,44.5145,44.5301,44.4911,44.4911,27800.0
2015-04-24 10:45:00,57.02,57.03,56.99,57.0,75900.0,44.4989,44.5067,44.4755,44.4833,75900.0
2015-04-24 10:50:00,57.01,57.04,56.97,56.97,79800.0,44.4911,44.5145,44.4599,44.4599,79800.0
2015-04-24 10:55:00,56.98,57.03,56.97,57.01,67700.0,44.4677,44.5067,44.4599,44.4911,67700.0
2015-04-24 11:00:00,57.01,57.03,56.98,57.03,57300.0,44.4911,44.5067,44.4677,44.5067,57300.0
2015-04-24 11:05:00,57.03,57.06,57.0,57.0,83300.0,44.5067,44.5301,44.4833,44.4833,83300.0
2015-04-24 11:10:00,57.0,57.05,56.99,57.0,79500.0,44.4833,44.5223,44.4755,44.4833,79500.0
2015-04-24 11:15:00,56.99,57.05,56.99,57.02,56800.0,44.4755,44.5223,44.4755,44.4989,56800.0
2015-04-24 11:20:00,57.03,57.05,56.99,57.04,82300.0,44.5067,44.5223,44.4755,44.5145,82300.0
2015-04-24 11:25:00,57.04,57.08,57.03,57.04,44600.0,44.5145,44.5457,44.5067,44.5145,44600.0
2015-04-24 11:30:00,57.04,57.06,57.03,57.06,57500.0,44.5145,44.5301,44.5067,44.5301,57500.0
2015-04-24 11:35:00,57.05,57.09,57.05,57.08,63500.0,44.5223,44.5535,44.5223,44.5457,63500.0
2015-04-24 11:40:00,57.08,57.1,57.01,57.01,81300.0,44.5457,44.5613,44.4911,44.4911,81300.0
2015-04-24 11:45:00,57.0,57.04,56.95,56.98,86200.0,44.4833,44.5145,44.4443,44.4677,86200.0
2015-04-24 11:50:00,56.98,56.98,56.9,56.91,47200.0,44.4677,44.4677,44.4053,44.4131,47200.0
2015-04-24 11:55:00,56.9,56.96,56.9,56.94,83600.0,44.4053,44.4521,44.4053,44.4365,83600.0
2015-04-24 12:00:00,56.95,56.98,56.94,56.96,41100.0,44.4443,44.4677,44.4365,44.4521,41100.0
2015-04-24 12:05:00,56.97,56.98,56.96,56.97,49100.0,44.4599,44.4677,44.4521,44.4599,49100.0
2015-04-24 12:10:00,56.97,56.98,56.9,56.95,46300.0,44.4599,44.4677,44.4053,44.4443,46300.0
2015-04-24 12:15:00,56.96,56.98,56.94,56.96,78500.0,44.4521,44.4677,44.4365,44.4521,78500.0
2015-04-24 12:20:00,56.96,57.02,56.96,56.98,110800.0,44.4521,44.4989,44.4521,44.4677,110800.0
2015-04-24 12:25:00,56.98,57.07,56.97,57.03,51700.0,44.4677,44.5379,44.4599,44.5067,51700.0
2015-04-24 12:30:00,57.03,57.04,56.99,57.02,111900.0,44.5067,44.5145,44.4755,44.4989,111900.0
2015-04-24 12:35:00,57.01,57.02,56.96,56.97,73000.0,44.4911,44.4989,44.4521,44.4599,73000.0
2015-04-24 12:40:00,56.96,57.03,56.95,57.03,55600.0,44.4521,44.5067,44.4443,44.5067,55600.0
2015-04-24 12:45:00,57.03,57.05,57.01,57.05,19900.0,44.5067,44.5223,44.4911,44.5223,19900.0
2015-04-24 12:50:00,57.05,57.08,57.03,57.08,18500.0,44.5223,44.5457,44.5067,44.5457,18500.0
2015-04-24 12:55:00,57.08,57.08,57.01,57.02,25500.0,44.5457,44.5457,44.4911,44.4989,25500.0
2015-04-24 13:00:00,57.03,57.04,57.0,57.02,48200.0,44.5067,44.5145,44.4833,44.4989,48200.0
2015-04-24 13:05:00,57.02,57.03,56.98,57.03,42000.0,44.4989,44.5067,44.4677,44.5067,42000.0
2015-04-24 13:10:00,57.03,57.04,56.99,57.03,37800.0,44.5067,44.5145,44.4755,44.5067,37800.0
2015-04-24 13:15:00,57.02,57.1,57.02,57.1,42100.0,44.4989,44.5613,44.4989,44.5613,42100.0
2015-04-24 13:20:00,57.1,57.14,57.09,57.14,42700.0,44.5613,44.5925,44.5535,44.5925,42700.0
2015-04-24 13:25:00,57.15,57.15,57.09,57.1,87000.0,44.6004,44.6004,44.5535,44.5613,87000.0
2015-04-24 13:30:00,57.1,57.17,57.09,57.14,63800.0,44.5613,44.616,44.5535,44.5925,63800.0
2015-04-24 13:35:00,57.13,57.14,57.09,57.09,39100.0,44.5847,44.5925,44.5535,44.5535,39100.0
2015-04-24 13:40:00,57.1,57.14,57.09,57.14,25500.0,44.5613,44.5925,44.5535,44.5925,25500.0
2015-04-24 13:45:00,57.14,57.17,57.09,57.1,36900.0,44.5925,44.616,44.5535,44.5613,36900.0
2015-04-24 13:50:00,57.1,57.15,57.07,57.11,58400.0,44.5613,44.6004,44.5379,44.5691,58400.0
2015-04-24 13:55:00,57.12,57.13,57.09,57.09,13700.0,44.5769,44.5847,44.5535,44.5535,13700.0
2015-04-24 14:00:00,57.09,57.09,57.05,57.05,64700.0,44.5535,44.5535,44.5223,44.5223,64700.0
2015-04-24 14:05:00,57.04,57.08,57.03,57.06,69800.0,44.5145,44.5457,44.5067,44.5301,69800.0
2015-04-24 14:10:00,57.06,57.07,57.04,57.06,22600.0,44.5301,44.5379,44.5145,44.5301,22600.0
2015-04-24 14:15:00,57.06,57.08,57.0,57.0,50000.0,44.5301,44.5457,44.4833,44.4833,50000.0
2015-04-24 14:20:00,57.0,57.02,56.98,57.02,68200.0,44.4833,44.4989,44.4677,44.4989,68200.0
2015-04-24 14:25:00,57.02,57.06,56.99,57.05,31300.0,44.4989,44.5301,44.4755,44.5223,31300.0
2015-04-24 14:30:00,57.05,57.06,57.01,57.01,19300.0,44.5223,44.5301,44.4911,44.4911,19300.0
2015-04-24 14:35:00,57.01,57.05,57.0,57.04,28900.0,44.4911,44.5223,44.4833,44.5145,28900.0
2015-04-24 14:40:00,57.04,57.05,57.01,57.04,21300.0,44.5145,44.5223,44.4911,44.5145,21300.0
2015-04-24 14:45:00,57.04,57.04,56.97,56.98,47400.0,44.5145,44.5145,44.4599,44.4677,47400.0
2015-04-24 14:50:00,56.98,57.0,56.91,56.96,70100.0,44.4677,44.4833,44.4131,44.4521,70100.0
2015-04-24 14:55:00,56.96,56.97,56.93,56.97,34100.0,44.4521,44.4599,44.4287,44.4599,34100.0
2015-04-24 15:00:00,56.97,57.0,56.92,56.95,87900.0,44.4599,44.4833,44.4209,44.4443,87900.0
2015-04-24 15:05:00,56.95,56.97,56.92,56.95,42300.0,44.4443,44.4599,44.4209,44.4443,42300.0
2015-04-24 15:10:00,56.95,57.0,56.95,56.99,64500.0,44.4443,44.4833,44.4443,44.4755,64500.0
2015-04-24 15:15:00,56.99,57.0,56.97,56.98,60500.0,44.4755,44.4833,44.4599,44.4677,60500.0
2015-04-24 15:20:00,56.98,56.99,56.96,56.98,88000.0,44.4677,44.4755,44.4521,44.4677,88000.0
2015-04-24 15:25:00,56.97,56.98,56.95,56.97,67800.0,44.4599,44.4677,44.4443,44.4599,67800.0
2015-04-24 15:30:00,56.97,56.97,56.94,56.96,64800.0,44.4599,44.4599,44.4365,44.4521,64800.0
2015-04-24 15:35:00,56.97,56.98,56.96,56.97,71700.0,44.4599,44.4677,44.4521,44.4599,71700.0
2015-04-24 15:40:00,56.97,57.0,56.96,57.0,141500.0,44.4599,44.4833,44.4521,44.4833,141500.0
2015-04-24 15:45:00,57.0,57.03,56.99,57.01,86100.0,44.4833,44.5067,44.4755,44.4911,86100.0
2015-04-24 15:50:00,57.0,57.02,56.99,57.02,115400.0,44.4833,44.4989,44.4755,44.4989,115400.0
2015-04-24 15:55:00,57.01,57.02,56.97,57.02,386800.0,44.4911,44.4989,44.4599,44.4989,386800.0
2015-04-27 09:30:00,56.91,57.16,56.8,57.13,261100.0,44.4131,44.6082,44.3272,44.5847,261100.0
2015-04-27 09:35:00,57.12,57.25,57.06,57.15,126100.0,44.5769,44.6784,44.5301,44.6004,126100.0
2015-04-27 09:40:00,57.15,57.35,57.14,57.3,143800.0,44.6004,44.7564,44.5925,44.7174,143800.0
2015-04-27 09:45:00,57.3,57.3,57.15,57.23,35700.0,44.7174,44.7174,44.6004,44.6628,35700.0
2015-04-27 09:50:00,57.23,57.31,57.22,57.25,54400.0,44.6628,44.7252,44.655,44.6784,54400.0
2015-04-27 09:55:00,57.25,57.32,57.23,57.24,51400.0,44.6784,44.733,44.6628,44.6706,51400.0
2015-04-27 10:00:00,57.24,57.3,57.23,57.25,34400.0,44.6706,44.7174,44.6628,44.6784,34400.0
2015-04-27 10:05:00,57.26,57.28,57.24,57.25,53200.0,44.6862,44.7018,44.6706,44.6784,53200.0
2015-04-27 10:10:00,57.26,57.3,57.24,57.27,45600.0,44.6862,44.7174,44.6706,44.694,45600.0
2015-04-27 10:15:00,57.28,57.31,57.27,57.3,63700.0,44.7018,44.7252,44.694,44.7174,63700.0
2015-04-27 10:20:00,57.31,57.31,57.24,57.25,49000.0,44.7252,44.7252,44.6706,44.6784,49000.0
2015-04-27 10:25:00,57.25,57.27,57.24,57.27,57200.0,44.6784,44.694,44.6706,44.694,57200.0
2015-04-27 10:30:00,57.27,57.28,57.24,57.28,40100.0,44.694,44.7018,44.6706,44.7018,40100.0
2015-04-27 10:35:00,57.27,57.28,57.22,57.23,58600.0,44.694,44.7018,44.655,44.6628,58600.0
2015-04-27 10:40:00,57.23,57.23,57.17,57.19,96300.0,44.6628,44.6628,44.616,44.6316,96300.0
2015-04-27 10:45:00,57.18,57.18,57.09,57.1,51700.0,44.6238,44.6238,44.5535,44.5613,51700.0
2015-04-27 10:50:00,57.1,57.11,56.94,56.95,93600.0,44.5613,44.5691,44.4365,44.4443,93600.0
2015-04-27 10:55:00,56.95,56.98,56.87,56.97,100100.0,44.4443,44.4677,44.3818,44.4599,100100.0
2015-04-27 11:00:00,56.96,57.0,56.95,56.99,100100.0,44.4521,44.4833,44.4443,44.4755,100100.0
2015-04-27 11:05:00,57.0,57.04,56.98,57.0,75700.0,44.4833,44.5145,44.4677,44.4833,75700.0
2015-04-27 11:10:00,57.0,57.05,56.98,57.05,34900.0,44.4833,44.5223,44.4677,44.5223,34900.0
2015-04-27 11:15:00,57.05,57.06,57.0,57.03,30800.0,44.5223,44.5301,44.4833,44.5067,30800.0
2015-04-27 11:20:00,57.04,57.1,57.03,57.1,15000.0,44.5145,44.5613,44.5067,44.5613,15000.0
2015-04-27 11:25:00,57.09,57.1,57.05,57.07,51100.0,44.5535,44.5613,44.5223,44.5379,51100.0
2015-04-27 11:30:00,57.07,57.12,57.06,57.1,60100.0,44.5379,44.5769,44.5301,44.5613,60100.0
2015-04-27 11:35:00,57.09,57.1,57.05,57.05,73000.0,44.5535,44.5613,44.5223,44.5223,73000.0
2015-04-27 11:40:00,57.05,57.08,57.03,57.04,36400.0,44.5223,44.5457,44.5067,44.5145,36400.0
2015-04-27 11:45:00,57.04,57.08,57.04,57.05,199800.0,44.5145,44.5457,44.5145,44.5223,199800.0
2015-04-27 11:50:00,57.05,57.11,57.02,57.1,40900.0,44.5223,44.5691,44.4989,44.5613,40900.0
2015-04-27 11:55:00,57.1,57.13,57.09,57.12,67700.0,44.5613,44.5847,44.5535,44.5769,67700.0
2015-04-27 12:00:00,57.12,57.13,57.08,57.1,24600.0,44.5769,44.5847,44.5457,44.5613,24600.0
2015-04-27 12:05:00,57.1,57.12,57.07,57.08,22500.0,44.5613,44.5769,44.5379,44.5457,22500.0
2015-04-27 12:10:00,57.08,57.08,57.04,57.06,25600.0,44.5457,44.5457,44.5145,44.5301,25600.0
2015-04-27 12:15:00,57.06,57.09,57.04,57.05,172200.0,44.5301,44.5535,44.5145,44.5223,172200.0
2015-04-27 12:20:00,57.05,57.09,57.04,57.05,178600.0,44.5223,44.5535,44.5145,44.5223,178600.0
2015-04-27 12:25:00,57.05,57.06,56.95,56.97,68100.0,44.5223,44.5301,44.4443,44.4599,68100.0
2015-04-27 12:30:00,56.97,56.98,56.92,56.92,68200.0,44.4599,44.4677,44.4209,44.4209,68200.0
2015-04-27 12:35:00,56.92,57.02,56.92,56.99,38900.0,44.4209,44.4989,44.4209,44.4755,38900.0
2015-04-27 12:40:00,57.0,57.02,56.96,57.01,102300.0,44.4833,44.4989,44.4521,44.4911,102300.0
2015-04-27 12:45:00,57.01,57.02,56.97,56.99,41600.0,44.4911,44.4989,44.4599,44.4755,41600.0
2015-04-27 12:50:00,56.98,57.01,56.97,57.0,116400.0,44.4677,44.4911,44.4599,44.4833,116400.0
2015-04-27 12:55:00,57.0,57.03,56.97,56.98,138900.0,44.4833,44.5067,44.4599,44.4677,138900.0
2015-04-27 13:00:00,56.98,57.01,56.96,56.99,59600.0,44.4677,44.4911,44.4521,44.4755,59600.0
2015-04-27 13:05:00,56.99,56.99,56.93,56.93,52000.0,44.4755,44.4755,44.4287,44.4287,52000.0
2015-04-27 13:10:00,56.94,56.94,56.87,56.87,16000.0,44.4365,44.4365,44.3818,44.3818,16000.0
2015-04-27 13:15:00,56.87,56.87,56.82,56.87,95100.0,44.3818,44.3818,44.3428,44.3818,95100.0
2015-04-27 13:20:00,56.87,56.88,56.82,56.86,65300.0,44.3818,44.3896,44.3428,44.374,65300.0
2015-04-27 13:25:00,56.86,56.92,56.83,56.91,23300.0,44.374,44.4209,44.3506,44.4131,23300.0
2015-04-27 13:30:00,56.91,56.93,56.9,56.92,28700.0,44.4131,44.4287,44.4053,44.4209,28700.0
2015-04-27 13:35:00,56.92,56.96,56.9,56.94,27000.0,44.4209,44.4521,44.4053,44.4365,27000.0
2015-04-27 13:40:00,56.93,56.93,56.86,56.88,17600.0,44.4287,44.4287,44.374,44.3896,17600.0
2015-04-27 13:45:00,56.88,56.94,56.87,56.9,35000.0,44.3896,44.4365,44.3818,44.4053,35000.0
2015-04-27 13:50:00,56.89,56.96,56.89,56.93,68200.0,44.3974,44.4521,44.3974,44.4287,68200.0
2015-04-27 13:55:00,56.93,56.96,56.92,56.92,27400.0,44.4287,44.4521,44.4209,44.4209,27400.0
2015-04-27 14:00:00,56.93,56.97,56.92,56.97,36000.0,44.4287,44.4599,44.4209,44.4599,36000.0
2015-04-27 14:05:00,56.97,57.01,56.96,57.0,66000.0,44.4599,44.4911,44.4521,44.4833,66000.0
2015-04-27 14:10:00,57.0,57.01,56.94,56.94,28100.0,44.4833,44.4911,44.4365,44.4365,28100.0
2015-04-27 14:15:00,56.95,56.98,56.92,56.98,37700.0,44.4443,44.4677,44.4209,44.4677,37700.0
2015-04-27 14:20:00,56.98,57.03,56.98,57.03,51700.0,44.4677,44.5067,44.4677,44.5067,51700.0
2015-04-27 14:25:00,57.03,57.08,57.02,57.03,128700.0,44.5067,44.5457,44.4989,44.5067,128700.0
2015-04-27 14:30:00,57.04,57.04,57.0,57.0,103100.0,44.5145,44.5145,44.4833,44.4833,103100.0
2015-04-27 14:35:00,57.0,57.01,56.88,56.88,126600.0,44.4833,44.4911,44.3896,44.3896,126600.0
2015-04-27 14:40:00,56.88,56.97,56.88,56.95,177300.0,44.3896,44.4599,44.3896,44.4443,177300.0
2015-04-27 14:45:00,56.95,56.97,56.94,56.96,64500.0,44.4443,44.4599,44.4365,44.4521,64500.0
2015-04-27 14:50:00,56.97,56.97,56.94,56.95,102700.0,44.4599,44.4599,44.4365,44.4443,102700.0
2015-04-27 14:55:00,56.95,56.95,56.88,56.9,55200.0,44.4443,44.4443,44.3896,44.4053,55200.0
2015-04-27 15:00:00,56.9,56.95,56.88,56.94,92800.0,44.4053,44.4443,44.3896,44.4365,92800.0
2015-04-27 15:05:00,56.93,56.99,56.93,56.95,130400.0,44.4287,44.4755,44.4287,44.4443,130400.0
2015-04-27 15:10:00,56.95,56.98,56.93,56.95,70500.0,44.4443,44.4677,44.4287,44.4443,70500.0
2015-04-27 15:15:00,56.95,56.97,56.9,56.91,154400.0,44.4443,44.4599,44.4053,44.4131,154400.0
2015-04-27 15:20:00,56.92,56.93,56.9,56.9,44800.0,44.4209,44.4287,44.4053,44.4053,44800.0
2015-04-27 15:25:00,56.9,56.97,56.89,56.94,59200.0,44.4053,44.4599,44.3974,44.4365,59200.0
2015-04-27 15:30:00,56.94,56.95,56.89,56.93,88000.0,44.4365,44.4443,44.3974,44.4287,88000.0
2015-04-27 15:35:00,56.92,56.94,56.87,56.93,78800.0,44.4209,44.4365,44.3818,44.4287,78800.0
2015-04-27 15:40:00,56.93,56.93,56.87,56.9,93600.0,44.4287,44.4287,44.3818,44.4053,93600.0
2015-04-27 15:45:00,56.9,56.91,56.86,56.9,307600.0,44.4053,44.4131,44.374,44.4053,307600.0
2015-04-27 15:50:00,56.89,56.94,56.88,56.94,289700.0,44.3974,44.4365,44.3896,44.4365,289700.0
2015-04-27 15:55:00,56.94,57.0,56.93,56.99,498400.0,44.4365,44.4833,44.4287,44.4755,498400.0
2015-04-28 09:30:00,56.62,57.0,56.6,56.98,147100.0,44.1867,44.4833,44.1711,44.4677,147100.0
2015-04-28 09:35:00,56.99,57.04,56.85,56.92,178500.0,44.4755,44.5145,44.3662,44.4209,178500.0
2015-04-28 09:40:00,56.92,57.1,56.92,57.07,115600.0,44.4209,44.5613,44.4209,44.5379,115600.0
2015-04-28 09:45:00,57.07,57.1,56.86,56.91,72100.0,44.5379,44.5613,44.374,44.4131,72100.0
2015-04-28 09:50:00,56.91,57.14,56.89,57.12,75000.0,44.4131,44.5925,44.3974,44.5769,75000.0
2015-04-28 09:55:00,57.12,57.18,57.09,57.13,175300.0,44.5769,44.6238,44.5535,44.5847,175300.0
2015-04-28 10:00:00,57.11,57.15,57.02,57.02,159600.0,44.5691,44.6004,44.4989,44.4989,159600.0
2015-04-28 10:05:00,57.02,57.04,56.94,57.0,194900.0,44.4989,44.5145,44.4365,44.4833,194900.0
2015-04-28 10:10:00,57.01,57.01,56.73,56.73,54700.0,44.4911,44.4911,44.2726,44.2726,54700.0
2015-04-28 10:15:00,56.73,56.78,56.7,56.71,54600.0,44.2726,44.3116,44.2492,44.257,54600.0
2015-04-28 10:20:00,56.72,56.74,56.63,56.64,98100.0,44.2648,44.2804,44.1945,44.2023,98100.0
2015-04-28 10:25:00,56.64,56.72,56.64,56.69,95100.0,44.2023,44.2648,44.2023,44.2414,95100.0
2015-04-28 10:30:00,56.68,56.71,56.65,56.7,59200.0,44.2336,44.257,44.2101,44.2492,59200.0
2015-04-28 10:35:00,56.69,56.76,56.69,56.76,46300.0,44.2414,44.296,44.2414,44.296,46300.0
2015-04-28 10:40:00,56.76,56.83,56.74,56.82,61400.0,44.296,44.3506,44.2804,44.3428,61400.0
2015-04-28 10:45:00,56.82,56.83,56.73,56.74,51200.0,44.3428,44.3506,44.2726,44.2804,51200.0
2015-04-28 10:50:00,56.74,56.8,56.74,56.77,53000.0,44.2804,44.3272,44.2804,44.3038,53000.0
2015-04-28 10:55:00,56.77,56.81,56.73,56.77,60800.0,44.3038,44.335,44.2726,44.3038,60800.0
2015-04-28 11:00:00,56.78,56.96,56.77,56.94,59100.0,44.3116,44.4521,44.3038,44.4365,59100.0
2015-04-28 11:05:00,56.94,56.96,56.9,56.94,58100.0,44.4365,44.4521,44.4053,44.4365,58100.0
2015-04-28 11:10:00,56.94,57.01,56.92,56.94,188200.0,44.4365,44.4911,44.4209,44.4365,188200.0
2015-04-28 11:15:00,56.94,57.0,56.94,56.95,72900.0,44.4365,44.4833,44.4365,44.4443,72900.0
2015-04-28 11:20:00,56.95,56.97,56.92,56.97,53800.0,44.4443,44.4599,44.4209,44.4599,53800.0
2015-04-28 11:25:00,56.98,57.05,56.98,57.0,44500.0,44.4677,44.5223,44.4677,44.4833,44500.0
2015-04-28 11:30:00,57.01,57.04,56.96,57.0,36700.0,44.4911,44.5145,44.4521,44.4833,36700.0
2015-04-28 11:35:00,57.0,57.07,57.0,57.04,57900.0,44.4833,44.5379,44.4833,44.5145,57900.0
2015-04-28 11:40:00,57.03,57.04,56.98,56.98,42800.0,44.5067,44.5145,44.4677,44.4677,42800.0
2015-04-28 11:45:00,56.99,57.03,56.96,57.03,72500.0,44.4755,44.5067,44.4521,44.5067,72500.0
2015-04-28 11:50:00,57.02,57.05,56.96,56.98,80200.0,44.4989,44.5223,44.4521,44.4677,80200.0
2015-04-28 11:55:00,56.97,56.98,56.92,56.96,35700.0,44.4599,44.4677,44.4209,44.4521,35700.0
2015-04-28 12:00:00,56.96,57.0,56.94,56.95,66500.0,44.4521,44.4833,44.4365,44.4443,66500.0
2015-04-28 12:05:00,56.95,57.0,56.95,56.98,40900.0,44.4443,44.4833,44.4443,44.4677,40900.0
2015-04-28 12:10:00,56.98,56.99,56.97,56.98,64600.0,44.4677,44.4755,44.4599,44.4677,64600.0
2015-04-28 12:15:00,56.98,57.0,56.94,56.96,74600.0,44.4677,44.4833,44.4365,44.4521,74600.0
2015-04-28 12:20:00,56.96,57.0,56.96,57.0,71100.0,44.4521,44.4833,44.4521,44.4833,71100.0
2015-04-28 12:25:00,56.99,57.01,56.95,56.95,125800.0,44.4755,44.4911,44.4443,44.4443,125800.0
2015-04-28 12:30:00,56.96,56.98,56.92,56.92,298200.0,44.4521,44.4677,44.4209,44.4209,298200.0
2015-04-28 12:35:00,56.92,56.92,56.84,56.85,134400.0,44.4209,44.4209,44.3584,44.3662,134400.0
2015-04-28 12:40:00,56.85,56.87,56.82,56.86,187000.0,44.3662,44.3818,44.3428,44.374,187000.0
2015-04-28 12:45:00,56.86,56.89,56.83,56.83,65600.0,44.374,44.3974,44.3506,44.3506,65600.0
2015-04-28 12:50:00,56.84,56.88,56.81,56.84,126200.0,44.3584,44.3896,44.335,44.3584,126200.0
2015-04-28 12:55:00,56.85,56.89,56.83,56.83,54100.0,44.3662,44.3974,44.3506,44.3506,54100.0
2015-04-28 13:00:00,56.83,56.86,56.82,56.85,53100.0,44.3506,44.374,44.3428,44.3662,53100.0
2015-04-28 13:05:00,56.85,56.86,56.81,56.81,28600.0,44.3662,44.374,44.335,44.335,28600.0
2015-04-28 13:10:00,56.82,56.82,56.74,56.74,96700.0,44.3428,44.3428,44.2804,44.2804,96700.0
2015-04-28 13:15:00,56.75,56.78,56.73,56.76,61100.0,44.2882,44.3116,44.2726,44.296,61100.0
2015-04-28 13:20:00,56.75,56.78,56.72,56.78,68500.0,44.2882,44.3116,44.2648,44.3116,68500.0
2015-04-28 13:25:00,56.77,56.78,56.69,56.69,50400.0,44.3038,44.3116,44.2414,44.2414,50400.0
2015-04-28 13:30:00,56.69,56.73,56.68,56.69,71100.0,44.2414,44.2726,44.2336,44.2414,71100.0
2015-04-28 13:35:00,56.7,56.71,56.67,56.69,110900.0,44.2492,44.257,44.2258,44.2414,110900.0
2015-04-28 13:40:00,56.69,56.7,56.68,56.69,59400.0,44.2414,44.2492,44.2336,44.2414,59400.0
2015-04-28 13:45:00,56.7,56.71,56.68,56.68,69800.0,44.2492,44.257,44.2336,44.2336,69800.0
2015-04-28 13:50:00,56.69,56.69,56.67,56.67,107600.0,44.2414,44.2414,44.2258,44.2258,107600.0
2015-04-28 13:55:00,56.67,56.78,56.67,56.77,121900.0,44.2258,44.3116,44.2258,44.3038,121900.0
2015-04-28 14:00:00,56.76,56.77,56.68,56.73,110700.0,44.296,44.3038,44.2336,44.2726,110700.0
2015-04-28 14:05:00,56.73,56.78,56.71,56.72,106300.0,44.2726,44.3116,44.257,44.2648,106300.0
2015-04-28 14:10:00,56.72,56.76,56.71,56.71,123500.0,44.2648,44.296,44.257,44.257,123500.0
2015-04-28 14:15:00,56.72,56.81,56.71,56.76,97500.0,44.2648,44.335,44.257,44.296,97500.0
2015-04-28 14:20:00,56.75,56.78,56.73,56.78,49100.0,44.2882,44.3116,44.2726,44.3116,49100.0
2015-04-28 14:25:00,56.77,56.81,56.77,56.8,67400.0,44.3038,44.335,44.3038,44.3272,67400.0
2015-04-28 14:30:00,56.8,56.83,56.79,56.79,178100.0,44.3272,44.3506,44.3194,44.3194,178100.0
2015-04-28 14:35:00,56.79,56.8,56.73,56.73,154400.0,44.3194,44.3272,44.2726,44.2726,154400.0
2015-04-28 14:40:00,56.73,56.78,56.71,56.77,96000.0,44.2726,44.3116,44.257,44.3038,96000.0
2015-04-28 14:45:00,56.77,56.78,56.7,56.7,46800.0,44.3038,44.3116,44.2492,44.2492,46800.0
2015-04-28 14:50:00,56.7,56.72,56.68,56.69,73500.0,44.2492,44.2648,44.2336,44.2414,73500.0
2015-04-28 14:55:00,56.69,56.73,56.69,56.71,56700.0,44.2414,44.2726,44.2414,44.257,56700.0
2015-04-28 15:00:00,56.71,56.72,56.67,56.68,133300.0,44.257,44.2648,44.2258,44.2336,133300.0
2015-04-28 15:05:00,56.68,56.76,56.68,56.76,103900.0,44.2336,44.296,44.2336,44.296,103900.0
2015-04-28 15:10:00,56.75,56.8,56.75,56.79,64500.0,44.2882,44.3272,44.2882,44.3194,64500.0
2015-04-28 15:15:00,56.8,56.8,56.74,56.75,153100.0,44.3272,44.3272,44.2804,44.2882,153100.0
2015-04-28 15:20:00,56.74,56.77,56.74,56.76,71300.0,44.2804,44.3038,44.2804,44.296,71300.0
2015-04-28 15:25:00,56.76,56.77,56.73,56.75,84800.0,44.296,44.3038,44.2726,44.2882,84800.0
2015-04-28 15:30:00,56.74,56.77,56.74,56.76,55000.0,44.2804,44.3038,44.2804,44.296,55000.0
2015-04-28 15:35:00,56.77,56.77,56.73,56.73,77400.0,44.3038,44.3038,44.2726,44.2726,77400.0
2015-04-28 15:40:00,56.73,56.74,56.7,56.7,90800.0,44.2726,44.2804,44.2492,44.2492,90800.0
2015-04-28 15:45:00,56.71,56.8,56.7,56.72,215800.0,44.257,44.3272,44.2492,44.2648,215800.0
2015-04-28 15:50:00,56.73,56.79,56.67,56.76,220400.0,44.2726,44.3194,44.2258,44.296,220400.0
2015-04-28 15:55:00,56.77,56.81,56.76,56.81,396000.0,44.3038,44.335,44.296,44.335,396000.0
2015-04-29 09:30:00,56.62,56.85,56.6,56.83,242200.0,44.1867,44.3662,44.1711,44.3506,242200.0
2015-04-29 09:35:00,56.83,56.9,56.76,56.76,84300.0,44.3506,44.4053,44.296,44.296,84300.0
2015-04-29 09:40:00,56.76,56.82,56.76,56.77,107600.0,44.296,44.3428,44.296,44.3038,107600.0
2015-04-29 09:45:00,56.77,56.81,56.74,56.77,107200.0,44.3038,44.335,44.2804,44.3038,107200.0
2015-04-29 09:50:00,56.78,56.8,56.73,56.79,140100.0,44.3116,44.3272,44.2726,44.3194,140100.0
2015-04-29 09:55:00,56.8,56.82,56.74,56.75,125800.0,44.3272,44.3428,44.2804,44.2882,125800.0
2015-04-29 10:00:00,56.76,56.79,56.69,56.73,131300.0,44.296,44.3194,44.2414,44.2726,131300.0
2015-04-29 10:05:00,56.74,56.77,56.63,56.69,101100.0,44.2804,44.3038,44.1945,44.2414,101100.0
2015-04-29 10:10:00,56.69,56.71,56.62,56.64,73700.0,44.2414,44.257,44.1867,44.2023,73700.0
2015-04-29 10:15:00,56.64,56.66,56.54,56.61,116700.0,44.2023,44.218,44.1243,44.1789,116700.0
2015-04-29 10:20:00,56.61,56.61,56.48,56.48,72200.0,44.1789,44.1789,44.0775,44.0775,72200.0
2015-04-29 10:25:00,56.49,56.49,56.41,56.42,280100.0,44.0853,44.0853,44.0229,44.0307,280100.0
2015-04-29 10:30:00,56.43,56.57,56.38,56.56,108600.0,44.0385,44.1477,43.9994,44.1399,108600.0
2015-04-29 10:35:00,56.56,56.66,56.52,56.66,144000.0,44.1399,44.218,44.1087,44.218,144000.0
2015-04-29 10:40:00,56.66,56.75,56.65,56.7,86000.0,44.218,44.2882,44.2101,44.2492,86000.0
2015-04-29 10:45:00,56.7,56.74,56.59,56.62,280100.0,44.2492,44.2804,44.1633,44.1867,280100.0
2015-04-29 10:50:00,56.62,56.64,56.56,56.56,161000.0,44.1867,44.2023,44.1399,44.1399,161000.0
2015-04-29 10:55:00,56.56,56.61,56.52,56.56,33400.0,44.1399,44.1789,44.1087,44.1399,33400.0
2015-04-29 11:00:00,56.56,56.63,56.54,56.61,94500.0,44.1399,44.1945,44.1243,44.1789,94500.0
2015-04-29 11:05:00,56.61,56.63,56.55,56.57,69100.0,44.1789,44.1945,44.1321,44.1477,69100.0
2015-04-29 11:10:00,56.58,56.62,56.54,56.57,40300.0,44.1555,44.1867,44.1243,44.1477,40300.0
2015-04-29 11:15:00,56.58,56.61,56.56,56.59,64000.0,44.1555,44.1789,44.1399,44.1633,64000.0
2015-04-29 11:20:00,56.58,56.62,56.57,56.6,75700.0,44.1555,44.1867,44.1477,44.1711,75700.0
2015-04-29 11:25:00,56.6,56.6,56.55,56.58,77500.0,44.1711,44.1711,44.1321,44.1555,77500.0
2015-04-29 11:30:00,56.58,56.61,56.53,56.55,66300.0,44.1555,44.1789,44.1165,44.1321,66300.0
2015-04-29 11:35:00,56.54,56.56,56.51,56.54,37300.0,44.1243,44.1399,44.1009,44.1243,37300.0
2015-04-29 11:40:00,56.54,56.6,56.54,56.6,91000.0,44.1243,44.1711,44.1243,44.1711,91000.0
2015-04-29 11:45:00,56.6,56.75,56.59,56.73,150700.0,44.1711,44.2882,44.1633,44.2726,150700.0
2015-04-29 11:50:00,56.73,56.75,56.73,56.75,31200.0,44.2726,44.2882,44.2726,44.2882,31200.0
2015-04-29 11:55:00,56.75,56.8,56.72,56.78,52900.0,44.2882,44.3272,44.2648,44.3116,52900.0
2015-04-29 12:00:00,56.78,56.8,56.71,56.72,130300.0,44.3116,44.3272,44.257,44.2648,130300.0
2015-04-29 12:05:00,56.72,56.73,56.66,56.67,30300.0,44.2648,44.2726,44.218,44.2258,30300.0
2015-04-29 12:10:00,56.67,56.68,56.61,56.68,51300.0,44.2258,44.2336,44.1789,44.2336,51300.0
2015-04-29 12:15:00,56.68,56.7,56.6,56.62,74400.0,44.2336,44.2492,44.1711,44.1867,74400.0
2015-04-29 12:20:00,56.62,56.7,56.61,56.65,43000.0,44.1867,44.2492,44.1789,44.2101,43000.0
2015-04-29 12:25:00,56.65,56.65,56.53,56.58,49000.0,44.2101,44.2101,44.1165,44.1555,49000.0
2015-04-29 12:30:00,56.58,56.58,56.53,56.54,100800.0,44.1555,44.1555,44.1165,44.1243,100800.0
2015-04-29 12:35:00,56.54,56.58,56.53,56.56,78400.0,44.1243,44.1555,44.1165,44.1399,78400.0
2015-04-29 12:40:00,56.56,56.57,56.54,56.55,68000.0,44.1399,44.1477,44.1243,44.1321,68000.0
2015-04-29 12:45:00,56.55,56.56,56.54,56.55,88200.0,44.1321,44.1399,44.1243,44.1321,88200.0
2015-04-29 12:50:00,56.55,56.56,56.55,56.55,33200.0,44.1321,44.1399,44.1321,44.1321,33200.0
2015-04-29 12:55:00,56.56,56.57,56.52,56.52,240000.0,44.1399,44.1477,44.1087,44.1087,240000.0
2015-04-29 13:00:00,56.52,56.55,56.49,56.5,56700.0,44.1087,44.1321,44.0853,44.0931,56700.0
2015-04-29 13:05:00,56.51,56.54,56.48,56.51,35600.0,44.1009,44.1243,44.0775,44.1009,35600.0
2015-04-29 13:10:00,56.51,56.53,56.46,56.47,46300.0,44.1009,44.1165,44.0619,44.0697,46300.0
2015-04-29 13:15:00,56.47,56.48,56.42,56.44,71800.0,44.0697,44.0775,44.0307,44.0463,71800.0
2015-04-29 13:20:00,56.45,56.48,56.42,56.46,135700.0,44.0541,44.0775,44.0307,44.0619,135700.0
2015-04-29 13:25:00,56.46,56.46,56.41,56.42,72300.0,44.0619,44.0619,44.0229,44.0307,72300.0
2015-04-29 13:30:00,56.42,56.45,56.41,56.43,47500.0,44.0307,44.0541,44.0229,44.0385,47500.0
2015-04-29 13:35:00,56.44,56.44,56.39,56.4,190800.0,44.0463,44.0463,44.0072,44.015,190800.0
2015-04-29 13:40:00,56.4,56.42,56.37,56.4,159000.0,44.015,44.0307,43.9916,44.015,159000.0
2015-04-29 13:45:00,56.4,56.45,56.36,56.44,160900.0,44.015,44.0541,43.9838,44.0463,160900.0
2015-04-29 13:50:00,56.44,56.47,56.42,56.46,48900.0,44.0463,44.0697,44.0307,44.0619,48900.0
2015-04-29 13:55:00,56.47,56.52,56.45,56.51,93900.0,44.0697,44.1087,44.0541,44.1009,93900.0
2015-04-29 14:00:00,56.51,56.58,56.38,56.52,286400.0,44.1009,44.1555,43.9994,44.1087,286400.0
2015-04-29 14:05:00,56.52,56.57,56.43,56.47,137700.0,44.1087,44.1477,44.0385,44.0697,137700.0
2015-04-29 14:10:00,56.48,56.5,56.39,56.42,243400.0,44.0775,44.0931,44.0072,44.0307,243400.0
2015-04-29 14:15:00,56.42,56.52,56.42,56.5,325400.0,44.0307,44.1087,44.0307,44.0931,325400.0
2015-04-29 14:20:00,56.49,56.62,56.49,56.58,168800.0,44.0853,44.1867,44.0853,44.1555,168800.0
2015-04-29 14:25:00,56.59,56.62,56.55,56.62,138100.0,44.1633,44.1867,44.1321,44.1867,138100.0
2015-04-29 14:30:00,56.62,56.65,56.54,56.63,122000.0,44.1867,44.2101,44.1243,44.1945,122000.0
2015-04-29 14:35:00,56.63,56.65,56.59,56.61,248800.0,44.1945,44.2101,44.1633,44.1789,248800.0
2015-04-29 14:40:00,56.63,56.65,56.62,56.63,222000.0,44.1945,44.2101,44.1867,44.1945,222000.0
2015-04-29 14:45:00,56.64,56.64,56.5,56.53,123800.0,44.2023,44.2023,44.0931,44.1165,123800.0
2015-04-29 14:50:00,56.53,56.57,56.49,56.53,122800.0,44.1165,44.1477,44.0853,44.1165,122800.0
2015-04-29 14:55:00,56.54,56.6,56.53,56.58,59000.0,44.1243,44.1711,44.1165,44.1555,59000.0
2015-04-29 15:00:00,56.58,56.61,56.49,56.5,104800.0,44.1555,44.1789,44.0853,44.0931,104800.0
2015-04-29 15:05:00,56.51,56.53,56.48,56.49,156300.0,44.1009,44.1165,44.0775,44.0853,156300.0
2015-04-29 15:10:00,56.5,56.52,56.46,56.51,161000.0,44.0931,44.1087,44.0619,44.1009,161000.0
2015-04-29 15:15:00,56.51,56.56,56.48,56.55,165300.0,44.1009,44.1399,44.0775,44.1321,165300.0
2015-04-29 15:20:00,56.55,56.58,56.53,56.57,76300.0,44.1321,44.1555,44.1165,44.1477,76300.0
2015-04-29 15:25:00,56.58,56.6,56.56,56.59,68300.0,44.1555,44.1711,44.1399,44.1633,68300.0
2015-04-29 15:30:00,56.6,56.6,56.57,56.58,81200.0,44.1711,44.1711,44.1477,44.1555,81200.0
2015-04-29 15:35:00,56.58,56.65,56.57,56.64,114700.0,44.1555,44.2101,44.1477,44.2023,114700.0
2015-04-29 15:40:00,56.64,56.66,56.57,56.59,150400.0,44.2023,44.218,44.1477,44.1633,150400.0
2015-04-29 15:45:00,56.6,56.61,56.56,56.6,123600.0,44.1711,44.1789,44.1399,44.1711,123600.0
2015-04-29 15:50:00,56.59,56.6,56.53,56.58,163100.0,44.1633,44.1711,44.1165,44.1555,163100.0
2015-04-29 15:55:00,56.59,56.69,56.58,56.64,275700.0,44.1633,44.2414,44.1555,44.2023,275700.0
2015-04-30 09:30:00,56.28,56.72,56.26,56.63,145700.0,43.9214,44.2648,43.9058,44.1945,145700.0
2015-04-30 09:35:00,56.62,56.63,56.51,56.54,72300.0,44.1867,44.1945,44.1009,44.1243,72300.0
2015-04-30 09:40:00,56.54,56.59,56.49,56.52,96900.0,44.1243,44.1633,44.0853,44.1087,96900.0
2015-04-30 09:45:00,56.53,56.6,56.5,56.58,75400.0,44.1165,44.1711,44.0931,44.1555,75400.0
2015-04-30 09:50:00,56.59,56.59,56.39,56.43,74500.0,44.1633,44.1633,44.0072,44.0385,74500.0
2015-04-30 09:55:00,56.43,56.46,56.3,56.3,64500.0,44.0385,44.0619,43.937,43.937,64500.0
2015-04-30 10:00:00,56.29,56.3,56.13,56.16,106800.0,43.9292,43.937,43.8043,43.8277,106800.0
2015-04-30 10:05:00,56.16,56.27,56.14,56.26,170100.0,43.8277,43.9136,43.8121,43.9058,170100.0
2015-04-30 10:10:00,56.26,56.29,56.2,56.22,121600.0,43.9058,43.9292,43.859,43.8746,121600.0
2015-04-30 10:15:00,56.21,56.31,56.17,56.3,114000.0,43.8668,43.9448,43.8356,43.937,114000.0
2015-04-30 10:20:00,56.3,56.35,56.23,56.26,63900.0,43.937,43.976,43.8824,43.9058,63900.0
2015-04-30 10:25:00,56.27,56.28,56.19,56.23,67300.0,43.9136,43.9214,43.8512,43.8824,67300.0
2015-04-30 10:30:00,56.24,56.3,56.23,56.28,83900.0,43.8902,43.937,43.8824,43.9214,83900.0
2015-04-30 10:35:00,56.28,56.36,56.26,56.33,43200.0,43.9214,43.9838,43.9058,43.9604,43200.0
2015-04-30 10:40:00,56.33,56.35,56.29,56.31,70500.0,43.9604,43.976,43.9292,43.9448,70500.0
2015-04-30 10:45:00,56.32,56.42,56.29,56.39,53600.0,43.9526,44.0307,43.9292,44.0072,53600.0
2015-04-30 10:50:00,56.4,56.41,56.26,56.29,53100.0,44.015,44.0229,43.9058,43.9292,53100.0
2015-04-30 10:55:00,56.27,56.36,56.24,56.34,47200.0,43.9136,43.9838,43.8902,43.9682,47200.0
2015-04-30 11:00:00,56.34,56.45,56.33,56.45,59800.0,43.9682,44.0541,43.9604,44.0541,59800.0
2015-04-30 11:05:00,56.44,56.49,56.42,56.45,79600.0,44.0463,44.0853,44.0307,44.0541,79600.0
2015-04-30 11:10:00,56.44,56.54,56.44,56.48,59000.0,44.0463,44.1243,44.0463,44.0775,59000.0
2015-04-30 11:15:00,56.49,56.52,56.45,56.48,59200.0,44.0853,44.1087,44.0541,44.0775,59200.0
2015-04-30 11:20:00,56.48,56.56,56.47,56.52,37400.0,44.0775,44.1399,44.0697,44.1087,37400.0
2015-04-30 11:25:00,56.52,56.59,56.49,56.57,56100.0,44.1087,44.1633,44.0853,44.1477,56100.0
2015-04-30 11:30:00,56.57,56.64,56.57,56.58,56400.0,44.1477,44.2023,44.1477,44.1555,56400.0
2015-04-30 11:35:00,56.59,56.59,56.48,56.54,44000.0,44.1633,44.1633,44.0775,44.1243,44000.0
2015-04-30 11:40:00,56.54,56.54,56.48,56.52,38600.0,44.1243,44.1243,44.0775,44.1087,38600.0
2015-04-30 11:45:00,56.52,56.54,56.5,56.52,30300.0,44.1087,44.1243,44.0931,44.1087,30300.0
2015-04-30 11:50:00,56.51,56.53,56.45,56.5,138800.0,44.1009,44.1165,44.0541,44.0931,138800.0
2015-04-30 11:55:00,56.51,56.51,56.34,56.34,58200.0,44.1009,44.1009,43.9682,43.9682,58200.0
2015-04-30 12:00:00,56.34,56.39,56.34,56.39,43400.0,43.9682,44.0072,43.9682,44.0072,43400.0
2015-04-30 12:05:00,56.36,56.42,56.35,56.39,45500.0,43.9838,44.0307,43.976,44.0072,45500.0
2015-04-30 12:10:00,56.39,56.4,56.33,56.35,143400.0,44.0072,44.015,43.9604,43.976,143400.0
2015-04-30 12:15:00,56.35,56.39,56.34,56.37,34500.0,43.976,44.0072,43.9682,43.9916,34500.0
2015-04-30 12:20:00,56.38,56.44,56.35,56.43,54500.0,43.9994,44.0463,43.976,44.0385,54500.0
2015-04-30 12:25:00,56.43,56.44,56.33,56.34,32900.0,44.0385,44.0463,43.9604,43.9682,32900.0
2015-04-30 12:30:00,56.35,56.39,56.32,56.38,43100.0,43.976,44.0072,43.9526,43.9994,43100.0
2015-04-30 12:35:00,56.38,56.4,56.34,56.35,74100.0,43.9994,44.015,43.9682,43.976,74100.0
2015-04-30 12:40:00,56.35,56.39,56.33,56.35,52500.0,43.976,44.0072,43.9604,43.976,52500.0
2015-04-30 12:45:00,56.36,56.37,56.25,56.27,27900.0,43.9838,43.9916,43.898,43.9136,27900.0
2015-04-30 12:50:00,56.26,56.26,56.18,56.18,54100.0,43.9058,43.9058,43.8434,43.8434,54100.0
2015-04-30 12:55:00,56.18,56.27,56.16,56.27,43600.0,43.8434,43.9136,43.8277,43.9136,43600.0
2015-04-30 13:00:00,56.27,56.32,56.26,56.3,78600.0,43.9136,43.9526,43.9058,43.937,78600.0
2015-04-30 13:05:00,56.3,56.33,56.27,56.31,65000.0,43.937,43.9604,43.9136,43.9448,65000.0
2015-04-30 13:10:00,56.32,56.35,56.29,56.34,40900.0,43.9526,43.976,43.9292,43.9682,40900.0
2015-04-30 13:15:00,56.35,56.36,56.3,56.36,43300.0,43.976,43.9838,43.937,43.9838,43300.0
2015-04-30 13:20:00,56.36,56.36,56.3,56.34,30100.0,43.9838,43.9838,43.937,43.9682,30100.0
2015-04-30 13:25:00,56.34,56.38,56.31,56.37,44500.0,43.9682,43.9994,43.9448,43.9916,44500.0
2015-04-30 13:30:00,56.37,56.48,56.36,56.47,31100.0,43.9916,44.0775,43.9838,44.0697,31100.0
2015-04-30 13:35:00,56.46,56.48,56.43,56.44,54000.0,44.0619,44.0775,44.0385,44.0463,54000.0
2015-04-30 13:40:00,56.45,56.49,56.42,56.49,59500.0,44.0541,44.0853,44.0307,44.0853,59500.0
2015-04-30 13:45:00,56.49,56.55,56.46,56.53,66500.0,44.0853,44.1321,44.0619,44.1165,66500.0
2015-04-30 13:50:00,56.52,56.53,56.49,56.52,40900.0,44.1087,44.1165,44.0853,44.1087,40900.0
2015-04-30 13:55:00,56.51,56.56,56.5,56.52,48800.0,44.1009,44.1399,44.0931,44.1087,48800.0
2015-04-30 14:00:00,56.51,56.52,56.39,56.4,176600.0,44.1009,44.1087,44.0072,44.015,176600.0
2015-04-30 14:05:00,56.4,56.41,56.36,56.4,51400.0,44.015,44.0229,43.9838,44.015,51400.0
2015-04-30 14:10:00,56.4,56.45,56.39,56.43,44800.0,44.015,44.0541,44.0072,44.0385,44800.0
2015-04-30 14:15:00,56.43,56.44,56.37,56.37,54500.0,44.0385,44.0463,43.9916,43.9916,54500.0
2015-04-30 14:20:00,56.37,56.39,56.21,56.22,87500.0,43.9916,44.0072,43.8668,43.8746,87500.0
2015-04-30 14:25:00,56.22,56.28,56.21,56.26,62500.0,43.8746,43.9214,43.8668,43.9058,62500.0
2015-04-30 14:30:00,56.26,56.27,56.2,56.24,69100.0,43.9058,43.9136,43.859,43.8902,69100.0
2015-04-30 14:35:00,56.25,56.31,56.24,56.31,29200.0,43.898,43.9448,43.8902,43.9448,29200.0
2015-04-30 14:40:00,56.31,56.33,56.28,56.31,43500.0,43.9448,43.9604,43.9214,43.9448,43500.0
2015-04-30 14:45:00,56.32,56.34,56.22,56.26,51900.0,43.9526,43.9682,43.8746,43.9058,51900.0
2015-04-30 14:50:00,56.26,56.26,56.19,56.2,74100.0,43.9058,43.9058,43.8512,43.859,74100.0
2015-04-30 14:55:00,56.19,56.21,56.08,56.11,75300.0,43.8512,43.8668,43.7653,43.7887,75300.0
2015-04-30 15:00:00,56.1,56.12,55.93,56.05,141000.0,43.7809,43.7965,43.6483,43.7419,141000.0
2015-04-30 15:05:00,56.06,56.09,56.01,56.02,111200.0,43.7497,43.7731,43.7107,43.7185,111200.0
2015-04-30 15:10:00,56.01,56.09,55.98,56.08,128400.0,43.7107,43.7731,43.6873,43.7653,128400.0
2015-04-30 15:15:00,56.07,56.15,56.05,56.13,101500.0,43.7575,43.8199,43.7419,43.8043,101500.0
2015-04-30 15:20:00,56.12,56.17,56.1,56.16,87600.0,43.7965,43.8356,43.7809,43.8277,87600.0
2015-04-30 15:25:00,56.16,56.17,56.03,56.11,101600.0,43.8277,43.8356,43.7263,43.7887,101600.0
2015-04-30 15:30:00,56.1,56.22,56.07,56.21,175900.0,43.7809,43.8746,43.7575,43.8668,175900.0
2015-04-30 15:35:00,56.21,56.26,56.17,56.23,126800.0,43.8668,43.9058,43.8356,43.8824,126800.0
2015-04-30 15:40:00,56.23,56.23,56.16,56.19,121800.0,43.8824,43.8824,43.8277,43.8512,121800.0
2015-04-30 15:45:00,56.18,56.27,56.16,56.24,198500.0,43.8434,43.9136,43.8277,43.8902,198500.0
2015-04-30 15:50:00,56.23,56.27,56.21,56.23,143900.0,43.8824,43.9136,43.8668,43.8824,143900.0
2015-04-30 15:55:00,56.22,56.32,56.17,56.29,396400.0,43.8746,43.9526,43.8356,43.9292,396400.0
2015-05-01 09:30:00,56.9,57.12,56.8,57.05,653200.0,44.4053,44.5769,44.3272,44.5223,653200.0
2015-05-01 09:35:00,57.06,57.29,56.91,57.28,516900.0,44.5301,44.7096,44.4131,44.7018,516900.0
2015-05-01 09:40:00,57.28,57.46,57.12,57.34,378700.0,44.7018,44.8423,44.5769,44.7486,378700.0
2015-05-01 09:45:00,57.34,57.41,57.33,57.35,335300.0,44.7486,44.8033,44.7408,44.7564,335300.0
2015-05-01 09:50:00,57.35,57.37,57.23,57.23,182100.0,44.7564,44.772,44.6628,44.6628,182100.0
2015-05-01 09:55:00,57.22,57.25,57.15,57.18,144600.0,44.655,44.6784,44.6004,44.6238,144600.0
2015-05-01 10:00:00,57.17,57.28,57.14,57.21,384100.0,44.616,44.7018,44.5925,44.6472,384100.0
2015-05-01 10:05:00,57.21,57.21,57.01,57.02,285300.0,44.6472,44.6472,44.4911,44.4989,285300.0
2015-05-01 10:10:00,57.01,57.19,57.01,57.17,189200.0,44.4911,44.6316,44.4911,44.616,189200.0
2015-05-01 10:15:00,57.17,57.28,57.17,57.25,233500.0,44.616,44.7018,44.616,44.6784,233500.0
2015-05-01 10:20:00,57.25,57.27,57.2,57.21,410500.0,44.6784,44.694,44.6394,44.6472,410500.0
2015-05-01 10:25:00,57.21,57.27,57.2,57.25,206000.0,44.6472,44.694,44.6394,44.6784,206000.0
2015-05-01 10:30:00,57.25,57.58,57.24,57.55,988300.0,44.6784,44.9359,44.6706,44.9125,988300.0
2015-05-01 10:35:00,57.55,57.76,57.55,57.71,304400.0,44.9125,45.0764,44.9125,45.0374,304400.0
2015-05-01 10:40:00,57.7,57.76,57.59,57.62,279800.0,45.0296,45.0764,44.9437,44.9671,279800.0
2015-05-01 10:45:00,57.62,57.76,57.61,57.76,136800.0,44.9671,45.0764,44.9593,45.0764,136800.0
2015-05-01 10:50:00,57.76,57.76,57.68,57.73,171300.0,45.0764,45.0764,45.014,45.053,171300.0
2015-05-01 10:55:00,57.73,57.77,57.71,57.75,146300.0,45.053,45.0842,45.0374,45.0686,146300.0
2015-05-01 11:00:00,57.75,57.85,57.74,57.77,147600.0,45.0686,45.1466,45.0608,45.0842,147600.0
2015-05-01 11:05:00,57.77,57.78,57.69,57.72,103300.0,45.0842,45.092,45.0218,45.0452,103300.0
2015-05-01 11:10:00,57.72,57.74,57.69,57.74,103100.0,45.0452,45.0608,45.0218,45.0608,103100.0
2015-05-01 11:15:00,57.74,57.76,57.69,57.7,74600.0,45.0608,45.0764,45.0218,45.0296,74600.0
2015-05-01 11:20:00,57.7,57.72,57.67,57.71,69200.0,45.0296,45.0452,45.0062,45.0374,69200.0
2015-05-01 11:25:00,57.7,57.82,57.7,57.79,130000.0,45.0296,45.1232,45.0296,45.0998,130000.0
2015-05-01 11:30:00,57.79,57.82,57.75,57.76,79300.0,45.0998,45.1232,45.0686,45.0764,79300.0
2015-05-01 11:35:00,57.75,57.77,57.7,57.76,88200.0,45.0686,45.0842,45.0296,45.0764,88200.0
2015-05-01 11:40:00,57.77,57.78,57.69,57.69,85100.0,45.0842,45.092,45.0218,45.0218,85100.0
2015-05-01 11:45:00,57.69,57.7,57.6,57.62,51700.0,45.0218,45.0296,44.9515,44.9671,51700.0
2015-05-01 11:50:00,57.61,57.65,57.59,57.65,116300.0,44.9593,44.9906,44.9437,44.9906,116300.0
2015-05-01 11:55:00,57.64,57.71,57.63,57.7,89600.0,44.9828,45.0374,44.9749,45.0296,89600.0
2015-05-01 12:00:00,57.7,57.78,57.68,57.78,129500.0,45.0296,45.092,45.014,45.092,129500.0
2015-05-01 12:05:00,57.78,57.79,57.7,57.71,79300.0,45.092,45.0998,45.0296,45.0374,79300.0
2015-05-01 12:10:00,57.7,57.71,57.66,57.7,873200.0,45.0296,45.0374,44.9984,45.0296,873200.0
2015-05-01 12:15:00,57.7,57.81,57.7,57.81,55200.0,45.0296,45.1154,45.0296,45.1154,55200.0
2015-05-01 12:20:00,57.8,57.81,57.74,57.81,67600.0,45.1076,45.1154,45.0608,45.1154,67600.0
2015-05-01 12:25:00,57.81,57.85,57.79,57.85,105700.0,45.1154,45.1466,45.0998,45.1466,105700.0
2015-05-01 12:30:00,57.85,57.87,57.81,57.82,67000.0,45.1466,45.1622,45.1154,45.1232,67000.0
2015-05-01 12:35:00,57.82,57.83,57.8,57.83,109900.0,45.1232,45.131,45.1076,45.131,109900.0
2015-05-01 12:40:00,57.82,57.87,57.8,57.82,59300.0,45.1232,45.1622,45.1076,45.1232,59300.0
2015-05-01 12:45:00,57.83,57.85,57.77,57.78,75500.0,45.131,45.1466,45.0842,45.092,75500.0
2015-05-01 12:50:00,57.78,57.83,57.78,57.82,35000.0,45.092,45.131,45.092,45.1232,35000.0
2015-05-01 12:55:00,57.82,57.87,57.81,57.86,36900.0,45.1232,45.1622,45.1154,45.1544,36900.0
2015-05-01 13:00:00,57.86,57.87,57.81,57.86,40400.0,45.1544,45.1622,45.1154,45.1544,40400.0
2015-05-01 13:05:00,57.85,57.86,57.8,57.8,25500.0,45.1466,45.1544,45.1076,45.1076,25500.0
2015-05-01 13:10:00,57.8,57.88,57.78,57.88,56700.0,45.1076,45.1701,45.092,45.1701,56700.0
2015-05-01 13:15:00,57.89,57.98,57.88,57.98,60400.0,45.1779,45.2481,45.1701,45.2481,60400.0
2015-05-01 13:20:00,57.98,58.03,57.91,57.91,112700.0,45.2481,45.2871,45.1935,45.1935,112700.0
2015-05-01 13:25:00,57.91,57.93,57.88,57.93,44700.0,45.1935,45.2091,45.1701,45.2091,44700.0
2015-05-01 13:30:00,57.93,57.95,57.89,57.89,26200.0,45.2091,45.2247,45.1779,45.1779,26200.0
2015-05-01 13:35:00,57.89,57.92,57.87,57.91,45900.0,45.1779,45.2013,45.1622,45.1935,45900.0
2015-05-01 13:40:00,57.91,57.91,57.78,57.78,46600.0,45.1935,45.1935,45.092,45.092,46600.0
2015-05-01 13:45:00,57.78,57.84,57.78,57.82,75100.0,45.092,45.1388,45.092,45.1232,75100.0
2015-05-01 13:50:00,57.83,57.92,57.82,57.89,80300.0,45.131,45.2013,45.1232,45.1779,80300.0
2015-05-01 13:55:00,57.88,57.9,57.87,57.88,66100.0,45.1701,45.1857,45.1622,45.1701,66100.0
2015-05-01 14:00:00,57.87,57.88,57.83,57.84,71500.0,45.1622,45.1701,45.131,45.1388,71500.0
2015-05-01 14:05:00,57.84,57.84,57.77,57.78,79100.0,45.1388,45.1388,45.0842,45.092,79100.0
2015-05-01 14:10:00,57.78,57.79,57.77,57.78,18100.0,45.092,45.0998,45.0842,45.092,18100.0
2015-05-01 14:15:00,57.78,57.79,57.75,57.79,68800.0,45.092,45.0998,45.0686,45.0998,68800.0
2015-05-01 14:20:00,57.79,57.86,57.78,57.85,57100.0,45.0998,45.1544,45.092,45.1466,57100.0
2015-05-01 14:25:00,57.86,57.97,57.85,57.96,94500.0,45.1544,45.2403,45.1466,45.2325,94500.0
2015-05-01 14:30:00,57.96,57.96,57.91,57.92,41700.0,45.2325,45.2325,45.1935,45.2013,41700.0
2015-05-01 14:35:00,57.92,57.92,57.91,57.91,24800.0,45.2013,45.2013,45.1935,45.1935,24800.0
2015-05-01 14:40:00,57.92,57.95,57.91,57.92,83800.0,45.2013,45.2247,45.1935,45.2013,83800.0
2015-05-01 14:45:00,57.92,57.92,57.89,57.9,54600.0,45.2013,45.2013,45.1779,45.1857,54600.0
2015-05-01 14:50:00,57.89,57.9,57.84,57.84,74300.0,45.1779,45.1857,45.1388,45.1388,74300.0
2015-05-01 14:55:00,57.84,57.85,57.78,57.78,101700.0,45.1388,45.1466,45.092,45.092,101700.0
2015-05-01 15:00:00,57.78,57.8,57.77,57.79,121600.0,45.092,45.1076,45.0842,45.0998,121600.0
2015-05-01 15:05:00,57.78,57.84,57.76,57.82,73200.0,45.092,45.1388,45.0764,45.1232,73200.0
2015-05-01 15:10:00,57.81,57.82,57.76,57.78,49400.0,45.1154,45.1232,45.0764,45.092,49400.0
2015-05-01 15:15:00,57.78,57.82,57.73,57.82,125900.0,45.092,45.1232,45.053,45.1232,125900.0
2015-05-01 15:20:00,57.82,57.9,57.82,57.89,83100.0,45.1232,45.1857,45.1232,45.1779,83100.0
2015-05-01 15:25:00,57.9,57.9,57.83,57.85,88200.0,45.1857,45.1857,45.131,45.1466,88200.0
2015-05-01 15:30:00,57.85,57.87,57.84,57.86,101000.0,45.1466,45.1622,45.1388,45.1544,101000.0
2015-05-01 15:35:00,57.87,57.87,57.75,57.75,125900.0,45.1622,45.1622,45.0686,45.0686,125900.0
2015-05-01 15:40:00,57.75,57.77,57.72,57.72,207500.0,45.0686,45.0842,45.0452,45.0452,207500.0
2015-05-01 15:45:00,57.72,57.77,57.71,57.73,221300.0,45.0452,45.0842,45.0374,45.053,221300.0
2015-05-01 15:50:00,57.73,57.74,57.68,57.7,272200.0,45.053,45.0608,45.014,45.0296,272200.0
2015-05-01 15:55:00,57.69,57.77,57.62,57.74,575300.0,45.0218,45.0842,44.9671,45.0608,575300.0
2015-05-04 09:30:00,58.0,58.29,57.98,58.28,200100.0,45.2637,45.49,45.2481,45.4822,200100.0
2015-05-04 09:35:00,58.29,58.4,58.26,58.37,112500.0,45.49,45.5759,45.4666,45.5525,112500.0
2015-05-04 09:40:00,58.38,58.46,58.34,58.42,137900.0,45.5603,45.6227,45.529,45.5915,137900.0
2015-05-04 09:45:00,58.43,58.44,58.3,58.35,106400.0,45.5993,45.6071,45.4978,45.5368,106400.0
2015-05-04 09:50:00,58.36,58.39,58.31,58.39,65600.0,45.5446,45.5681,45.5056,45.5681,65600.0
2015-05-04 09:55:00,58.39,58.41,58.35,58.35,67200.0,45.5681,45.5837,45.5368,45.5368,67200.0
2015-05-04 10:00:00,58.36,58.39,58.34,58.36,81500.0,45.5446,45.5681,45.529,45.5446,81500.0
2015-05-04 10:05:00,58.37,58.4,58.34,58.34,69400.0,45.5525,45.5759,45.529,45.529,69400.0
2015-05-04 10:10:00,58.33,58.4,58.33,58.4,101800.0,45.5212,45.5759,45.5212,45.5759,101800.0
2015-05-04 10:15:00,58.39,58.39,58.3,58.31,54500.0,45.5681,45.5681,45.4978,45.5056,54500.0
2015-05-04 10:20:00,58.31,58.32,58.27,58.3,46000.0,45.5056,45.5134,45.4744,45.4978,46000.0
2015-05-04 10:25:00,58.29,58.3,58.26,58.28,56700.0,45.49,45.4978,45.4666,45.4822,56700.0
2015-05-04 10:30:00,58.28,58.35,58.28,58.32,63300.0,45.4822,45.5368,45.4822,45.5134,63300.0
2015-05-04 10:35:00,58.32,58.34,58.29,58.3,46500.0,45.5134,45.529,45.49,45.4978,46500.0
2015-05-04 10:40:00,58.29,58.38,58.29,58.38,56800.0,45.49,45.5603,45.49,45.5603,56800.0
2015-05-04 10:45:00,58.37,58.39,58.32,58.37,50600.0,45.5525,45.5681,45.5134,45.5525,50600.0
2015-05-04 10:50:00,58.37,58.38,58.33,58.36,47300.0,45.5525,45.5603,45.5212,45.5446,47300.0
2015-05-04 10:55:00,58.36,58.36,58.32,58.34,49400.0,45.5446,45.5446,45.5134,45.529,49400.0
2015-05-04 11:00:00,58.34,58.37,58.29,58.34,57700.0,45.529,45.5525,45.49,45.529,57700.0
2015-05-04 11:05:00,58.33,58.4,58.33,58.36,38300.0,45.5212,45.5759,45.5212,45.5446,38300.0
2015-05-04 11:10:00,58.36,58.39,58.36,58.39,23900.0,45.5446,45.5681,45.5446,45.5681,23900.0
2015-05-04 11:15:00,58.38,58.4,58.35,58.37,41700.0,45.5603,45.5759,45.5368,45.5525,41700.0
2015-05-04 11:20:00,58.36,58.4,58.36,58.37,33800.0,45.5446,45.5759,45.5446,45.5525,33800.0
2015-05-04 11:25:00,58.37,58.38,58.33,58.36,35400.0,45.5525,45.5603,45.5212,45.5446,35400.0
2015-05-04 11:30:00,58.35,58.35,58.27,58.29,42000.0,45.5368,45.5368,45.4744,45.49,42000.0
2015-05-04 11:35:00,58.29,58.3,58.2,58.2,81900.0,45.49,45.4978,45.4198,45.4198,81900.0
2015-05-04 11:40:00,58.2,58.25,58.2,58.25,53600.0,45.4198,45.4588,45.4198,45.4588,53600.0
2015-05-04 11:45:00,58.24,58.25,58.21,58.21,19200.0,45.451,45.4588,45.4276,45.4276,19200.0
2015-05-04 11:50:00,58.21,58.21,58.11,58.18,82400.0,45.4276,45.4276,45.3495,45.4042,82400.0
2015-05-04 11:55:00,58.18,58.22,58.17,58.21,27100.0,45.4042,45.4354,45.3964,45.4276,27100.0
2015-05-04 12:00:00,58.21,58.25,58.2,58.25,41200.0,45.4276,45.4588,45.4198,45.4588,41200.0
2015-05-04 12:05:00,58.24,58.25,58.19,58.2,31800.0,45.451,45.4588,45.412,45.4198,31800.0
2015-05-04 12:10:00,58.19,58.2,58.12,58.16,51600.0,45.412,45.4198,45.3573,45.3886,51600.0
2015-05-04 12:15:00,58.16,58.19,58.14,58.15,23300.0,45.3886,45.412,45.373,45.3808,23300.0
2015-05-04 12:20:00,58.14,58.16,58.09,58.15,37700.0,45.373,45.3886,45.3339,45.3808,37700.0
2015-05-04 12:25:00,58.15,58.17,58.14,58.16,26600.0,45.3808,45.3964,45.373,45.3886,26600.0
2015-05-04 12:30:00,58.16,58.19,58.08,58.1,40600.0,45.3886,45.412,45.3261,45.3417,40600.0
2015-05-04 12:35:00,58.1,58.1,58.07,58.09,34000.0,45.3417,45.3417,45.3183,45.3339,34000.0
2015-05-04 12:40:00,58.1,58.1,58.03,58.04,31100.0,45.3417,45.3417,45.2871,45.2949,31100.0
2015-05-04 12:45:00,58.03,58.04,57.99,58.01,63600.0,45.2871,45.2949,45.2559,45.2715,63600.0
2015-05-04 12:50:00,58.0,58.08,58.0,58.07,61900.0,45.2637,45.3261,45.2637,45.3183,61900.0
2015-05-04 12:55:00,58.07,58.1,58.06,58.07,32100.0,45.3183,45.3417,45.3105,45.3183,32100.0
2015-05-04 13:00:00,58.07,58.08,58.02,58.07,24500.0,45.3183,45.3261,45.2793,45.3183,24500.0
2015-05-04 13:05:00,58.07,58.08,58.03,58.05,47000.0,45.3183,45.3261,45.2871,45.3027,47000.0
2015-05-04 13:10:00,58.05,58.16,58.05,58.15,29900.0,45.3027,45.3886,45.3027,45.3808,29900.0
2015-05-04 13:15:00,58.15,58.15,58.1,58.1,30100.0,45.3808,45.3808,45.3417,45.3417,30100.0
2015-05-04 13:20:00,58.1,58.1,58.06,58.08,32100.0,45.3417,45.3417,45.3105,45.3261,32100.0
2015-05-04 13:25:00,58.08,58.1,58.05,58.08,27300.0,45.3261,45.3417,45.3027,45.3261,27300.0
2015-05-04 13:30:00,58.08,58.13,58.07,58.1,60100.0,45.3261,45.3652,45.3183,45.3417,60100.0
2015-05-04 13:35:00,58.1,58.13,58.1,58.13,30600.0,45.3417,45.3652,45.3417,45.3652,30600.0
2015-05-04 13:40:00,58.13,58.17,58.12,58.15,28400.0,45.3652,45.3964,45.3573,45.3808,28400.0
2015-05-04 13:45:00,58.15,58.19,58.14,58.18,18100.0,45.3808,45.412,45.373,45.4042,18100.0
2015-05-04 13:50:00,58.18,58.22,58.16,58.18,45900.0,45.4042,45.4354,45.3886,45.4042,45900.0
2015-05-04 13:55:00,58.18,58.22,58.17,58.18,51600.0,45.4042,45.4354,45.3964,45.4042,51600.0
2015-05-04 14:00:00,58.18,58.25,58.17,58.21,49300.0,45.4042,45.4588,45.3964,45.4276,49300.0
2015-05-04 14:05:00,58.21,58.22,58.17,58.22,39100.0,45.4276,45.4354,45.3964,45.4354,39100.0
2015-05-04 14:10:00,58.23,58.23,58.17,58.17,40400.0,45.4432,45.4432,45.3964,45.3964,40400.0
2015-05-04 14:15:00,58.17,58.2,58.17,58.18,27400.0,45.3964,45.4198,45.3964,45.4042,27400.0
2015-05-04 14:20:00,58.19,58.21,58.17,58.2,26100.0,45.412,45.4276,45.3964,45.4198,26100.0
2015-05-04 14:25:00,58.2,58.25,58.19,58.23,56100.0,45.4198,45.4588,45.412,45.4432,56100.0
2015-05-04 14:30:00,58.24,58.24,58.21,58.21,23800.0,45.451,45.451,45.4276,45.4276,23800.0
2015-05-04 14:35:00,58.22,58.23,58.2,58.22,32200.0,45.4354,45.4432,45.4198,45.4354,32200.0
2015-05-04 14:40:00,58.23,58.25,58.21,58.23,45500.0,45.4432,45.4588,45.4276,45.4432,45500.0
2015-05-04 14:45:00,58.23,58.28,58.23,58.28,51300.0,45.4432,45.4822,45.4432,45.4822,51300.0
2015-05-04 14:50:00,58.28,58.3,58.27,58.3,29500.0,45.4822,45.4978,45.4744,45.4978,29500.0
2015-05-04 14:55:00,58.3,58.31,58.27,58.28,34500.0,45.4978,45.5056,45.4744,45.4822,34500.0
2015-05-04 15:00:00,58.28,58.28,58.27,58.28,23300.0,45.4822,45.4822,45.4744,45.4822,23300.0
2015-05-04 15:05:00,58.27,58.28,58.25,58.26,49700.0,45.4744,45.4822,45.4588,45.4666,49700.0
2015-05-04 15:10:00,58.26,58.26,58.2,58.21,82800.0,45.4666,45.4666,45.4198,45.4276,82800.0
2015-05-04 15:15:00,58.21,58.32,58.21,58.3,70200.0,45.4276,45.5134,45.4276,45.4978,70200.0
2015-05-04 15:20:00,58.3,58.35,58.29,58.33,71000.0,45.4978,45.5368,45.49,45.5212,71000.0
2015-05-04 15:25:00,58.34,58.35,58.3,58.33,54400.0,45.529,45.5368,45.4978,45.5212,54400.0
2015-05-04 15:30:00,58.33,58.33,58.29,58.3,86600.0,45.5212,45.5212,45.49,45.4978,86600.0
2015-05-04 15:35:00,58.3,58.35,58.29,58.3,133200.0,45.4978,45.5368,45.49,45.4978,133200.0
2015-05-04 15:40:00,58.3,58.32,58.29,58.3,122700.0,45.4978,45.5134,45.49,45.4978,122700.0
2015-05-04 15:45:00,58.3,58.37,58.23,58.23,212100.0,45.4978,45.5525,45.4432,45.4432,212100.0
2015-05-04 15:50:00,58.24,58.27,58.19,58.19,190500.0,45.451,45.4744,45.412,45.412,190500.0
2015-05-04 15:55:00,58.19,58.21,58.17,58.18,354100.0,45.412,45.4276,45.3964,45.4042,354100.0
2015-05-05 09:30:00,58.02,58.32,57.95,58.3,157100.0,45.2793,45.5134,45.2247,45.4978,157100.0
2015-05-05 09:35:00,58.31,58.49,58.3,58.45,96900.0,45.5056,45.6461,45.4978,45.6149,96900.0
2015-05-05 09:40:00,58.45,58.5,58.44,58.5,70600.0,45.6149,45.6539,45.6071,45.6539,70600.0
2015-05-05 09:45:00,58.49,58.55,58.4,58.45,126300.0,45.6461,45.6929,45.5759,45.6149,126300.0
2015-05-05 09:50:00,58.44,58.49,58.4,58.46,85700.0,45.6071,45.6461,45.5759,45.6227,85700.0
2015-05-05 09:55:00,58.45,58.46,58.3,58.3,110900.0,45.6149,45.6227,45.4978,45.4978,110900.0
2015-05-05 10:00:00,58.31,58.34,58.26,58.29,97200.0,45.5056,45.529,45.4666,45.49,97200.0
2015-05-05 10:05:00,58.29,58.29,58.2,58.2,141800.0,45.49,45.49,45.4198,45.4198,141800.0
2015-05-05 10:10:00,58.2,58.23,58.16,58.2,205900.0,45.4198,45.4432,45.3886,45.4198,205900.0
2015-05-05 10:15:00,58.19,58.3,58.16,58.3,117800.0,45.412,45.4978,45.3886,45.4978,117800.0
2015-05-05 10:20:00,58.29,58.35,58.26,58.3,547500.0,45.49,45.5368,45.4666,45.4978,547500.0
2015-05-05 10:25:00,58.3,58.42,58.29,58.39,127300.0,45.4978,45.5915,45.49,45.5681,127300.0
2015-05-05 10:30:00,58.39,58.4,58.26,58.27,105600.0,45.5681,45.5759,45.4666,45.4744,105600.0
2015-05-05 10:35:00,58.26,58.34,58.26,58.31,63400.0,45.4666,45.529,45.4666,45.5056,63400.0
2015-05-05 10:40:00,58.31,58.31,58.23,58.31,82600.0,45.5056,45.5056,45.4432,45.5056,82600.0
2015-05-05 10:45:00,58.31,58.35,58.3,58.35,84800.0,45.5056,45.5368,45.4978,45.5368,84800.0
2015-05-05 10:50:00,58.35,58.35,58.3,58.31,96700.0,45.5368,45.5368,45.4978,45.5056,96700.0
2015-05-05 10:55:00,58.31,58.34,58.29,58.3,32400.0,45.5056,45.529,45.49,45.4978,32400.0
2015-05-05 11:00:00,58.29,58.3,58.2,58.22,42200.0,45.49,45.4978,45.4198,45.4354,42200.0
2015-05-05 11:05:00,58.21,58.25,58.16,58.25,73700.0,45.4276,45.4588,45.3886,45.4588,73700.0
2015-05-05 11:10:00,58.24,58.28,58.22,58.25,152800.0,45.451,45.4822,45.4354,45.4588,152800.0
2015-05-05 11:15:00,58.26,58.26,58.18,58.19,52700.0,45.4666,45.4666,45.4042,45.412,52700.0
2015-05-05 11:20:00,58.19,58.2,58.09,58.09,102300.0,45.412,45.4198,45.3339,45.3339,102300.0
2015-05-05 11:25:00,58.09,58.09,57.98,58.05,124600.0,45.3339,45.3339,45.2481,45.3027,124600.0
2015-05-05 11:30:00,58.05,58.06,58.0,58.02,75700.0,45.3027,45.3105,45.2637,45.2793,75700.0
2015-05-05 11:35:00,58.02,58.02,57.99,58.0,107900.0,45.2793,45.2793,45.2559,45.2637,107900.0
2015-05-05 11:40:00,58.0,58.03,58.0,58.02,72500.0,45.2637,45.2871,45.2637,45.2793,72500.0
2015-05-05 11:45:00,58.02,58.03,57.99,58.0,108700.0,45.2793,45.2871,45.2559,45.2637,108700.0
2015-05-05 11:50:00,58.0,58.05,57.99,58.05,120400.0,45.2637,45.3027,45.2559,45.3027,120400.0
2015-05-05 11:55:00,58.05,58.06,58.02,58.05,38700.0,45.3027,45.3105,45.2793,45.3027,38700.0
2015-05-05 12:00:00,58.04,58.1,58.04,58.09,27000.0,45.2949,45.3417,45.2949,45.3339,27000.0
2015-05-05 12:05:00,58.09,58.14,58.07,58.14,27200.0,45.3339,45.373,45.3183,45.373,27200.0
2015-05-05 12:10:00,58.14,58.18,58.13,58.17,38400.0,45.373,45.4042,45.3652,45.3964,38400.0
2015-05-05 12:15:00,58.17,58.23,58.17,58.23,48000.0,45.3964,45.4432,45.3964,45.4432,48000.0
2015-05-05 12:20:00,58.23,58.25,58.21,58.21,63700.0,45.4432,45.4588,45.4276,45.4276,63700.0
2015-05-05 12:25:00,58.22,58.24,58.2,58.2,32300.0,45.4354,45.451,45.4198,45.4198,32300.0
2015-05-05 12:30:00,58.2,58.23,58.18,58.22,37600.0,45.4198,45.4432,45.4042,45.4354,37600.0
2015-05-05 12:35:00,58.22,58.23,58.2,58.23,27500.0,45.4354,45.4432,45.4198,45.4432,27500.0
2015-05-05 12:40:00,58.23,58.26,58.23,58.26,41300.0,45.4432,45.4666,45.4432,45.4666,41300.0
2015-05-05 12:45:00,58.26,58.27,58.24,58.26,123700.0,45.4666,45.4744,45.451,45.4666,123700.0
2015-05-05 12:50:00,58.26,58.26,58.24,58.24,103900.0,45.4666,45.4666,45.451,45.451,103900.0
2015-05-05 12:55:00,58.23,58.23,58.2,58.2,22600.0,45.4432,45.4432,45.4198,45.4198,22600.0
2015-05-05 13:00:00,58.21,58.21,58.18,58.18,49800.0,45.4276,45.4276,45.4042,45.4042,49800.0
2015-05-05 13:05:00,58.18,58.19,58.09,58.09,29300.0,45.4042,45.412,45.3339,45.3339,29300.0
2015-05-05 13:10:00,58.09,58.1,58.02,58.05,58300.0,45.3339,45.3417,45.2793,45.3027,58300.0
2015-05-05 13:15:00,58.03,58.05,58.01,58.02,36100.0,45.2871,45.3027,45.2715,45.2793,36100.0
2015-05-05 13:20:00,58.01,58.03,57.99,58.01,73900.0,45.2715,45.2871,45.2559,45.2715,73900.0
2015-05-05 13:25:00,58.01,58.08,58.0,58.07,57300.0,45.2715,45.3261,45.2637,45.3183,57300.0
2015-05-05 13:30:00,58.07,58.11,58.05,58.1,20300.0,45.3183,45.3495,45.3027,45.3417,20300.0
2015-05-05 13:35:00,58.1,58.13,58.08,58.12,29100.0,45.3417,45.3652,45.3261,45.3573,29100.0
2015-05-05 13:40:00,58.12,58.14,58.08,58.09,34700.0,45.3573,45.373,45.3261,45.3339,34700.0
2015-05-05 13:45:00,58.09,58.14,58.07,58.14,13300.0,45.3339,45.373,45.3183,45.373,13300.0
2015-05-05 13:50:00,58.14,58.17,58.05,58.07,36200.0,45.373,45.3964,45.3027,45.3183,36200.0
2015-05-05 13:55:00,58.07,58.12,58.06,58.1,38200.0,45.3183,45.3573,45.3105,45.3417,38200.0
2015-05-05 14:00:00,58.11,58.11,58.0,58.01,31900.0,45.3495,45.3495,45.2637,45.2715,31900.0
2015-05-05 14:05:00,58.01,58.07,58.0,58.05,35000.0,45.2715,45.3183,45.2637,45.3027,35000.0
2015-05-05 14:10:00,58.04,58.08,58.02,58.02,26400.0,45.2949,45.3261,45.2793,45.2793,26400.0
2015-05-05 14:15:00,58.03,58.05,58.02,58.03,66000.0,45.2871,45.3027,45.2793,45.2871,66000.0
2015-05-05 14:20:00,58.03,58.04,57.99,58.03,97600.0,45.2871,45.2949,45.2559,45.2871,97600.0
2015-05-05 14:25:00,58.02,58.03,57.99,58.0,102100.0,45.2793,45.2871,45.2559,45.2637,102100.0
2015-05-05 14:30:00,58.0,58.04,57.99,58.04,51800.0,45.2637,45.2949,45.2559,45.2949,51800.0
2015-05-05 14:35:00,58.04,58.07,58.03,58.03,35100.0,45.2949,45.3183,45.2871,45.2871,35100.0
2015-05-05 14:40:00,58.03,58.04,57.99,57.99,78100.0,45.2871,45.2949,45.2559,45.2559,78100.0
2015-05-05 14:45:00,57.99,58.02,57.99,58.0,55500.0,45.2559,45.2793,45.2559,45.2637,55500.0
2015-05-05 14:50:00,58.0,58.01,57.91,57.92,58700.0,45.2637,45.2715,45.1935,45.2013,58700.0
2015-05-05 14:55:00,57.92,57.97,57.89,57.95,57600.0,45.2013,45.2403,45.1779,45.2247,57600.0
2015-05-05 15:00:00,57.96,57.97,57.91,57.92,68200.0,45.2325,45.2403,45.1935,45.2013,68200.0
2015-05-05 15:05:00,57.91,57.95,57.91,57.93,63200.0,45.1935,45.2247,45.1935,45.2091,63200.0
2015-05-05 15:10:00,57.93,57.98,57.91,57.98,56500.0,45.2091,45.2481,45.1935,45.2481,56500.0
2015-05-05 15:15:00,57.98,58.0,57.96,57.97,114600.0,45.2481,45.2637,45.2325,45.2403,114600.0
2015-05-05 15:20:00,57.98,58.0,57.95,58.0,76700.0,45.2481,45.2637,45.2247,45.2637,76700.0
2015-05-05 15:25:00,58.0,58.06,57.99,58.04,66800.0,45.2637,45.3105,45.2559,45.2949,66800.0
2015-05-05 15:30:00,58.04,58.06,58.01,58.06,69000.0,45.2949,45.3105,45.2715,45.3105,69000.0
2015-05-05 15:35:00,58.06,58.07,58.03,58.06,106900.0,45.3105,45.3183,45.2871,45.3105,106900.0
2015-05-05 15:40:00,58.05,58.06,58.02,58.05,88100.0,45.3027,45.3105,45.2793,45.3027,88100.0
2015-05-05 15:45:00,58.04,58.04,58.0,58.0,149100.0,45.2949,45.2949,45.2637,45.2637,149100.0
2015-05-05 15:50:00,58.0,58.01,57.98,58.0,230700.0,45.2637,45.2715,45.2481,45.2637,230700.0
2015-05-05 15:55:00,58.0,58.03,57.99,58.0,305900.0,45.2637,45.2871,45.2559,45.2637,305900.0
2015-05-06 09:30:00,58.38,58.67,58.33,58.67,167600.0,45.5603,45.7866,45.5212,45.7866,167600.0
2015-05-06 09:35:00,58.66,58.67,58.34,58.4,67800.0,45.7788,45.7866,45.529,45.5759,67800.0
2015-05-06 09:40:00,58.38,58.41,58.16,58.17,60100.0,45.5603,45.5837,45.3886,45.3964,60100.0
2015-05-06 09:45:00,58.17,58.2,58.12,58.15,62000.0,45.3964,45.4198,45.3573,45.3808,62000.0
2015-05-06 09:50:00,58.13,58.15,58.0,58.0,66900.0,45.3652,45.3808,45.2637,45.2637,66900.0
2015-05-06 09:55:00,58.0,58.11,57.99,58.08,72900.0,45.2637,45.3495,45.2559,45.3261,72900.0
2015-05-06 10:00:00,58.08,58.09,57.99,58.06,84600.0,45.3261,45.3339,45.2559,45.3105,84600.0
2015-05-06 10:05:00,58.06,58.11,57.95,57.96,51300.0,45.3105,45.3495,45.2247,45.2325,51300.0
2015-05-06 10:10:00,57.96,57.97,57.85,57.95,123100.0,45.2325,45.2403,45.1466,45.2247,123100.0
2015-05-06 10:15:00,57.95,58.08,57.93,58.06,62800.0,45.2247,45.3261,45.2091,45.3105,62800.0
2015-05-06 10:20:00,58.06,58.18,58.06,58.11,148800.0,45.3105,45.4042,45.3105,45.3495,148800.0
2015-05-06 10:25:00,58.1,58.11,58.03,58.1,62200.0,45.3417,45.3495,45.2871,45.3417,62200.0
2015-05-06 10:30:00,58.1,58.13,58.08,58.12,34900.0,45.3417,45.3652,45.3261,45.3573,34900.0
2015-05-06 10:35:00,58.1,58.13,58.0,58.02,100800.0,45.3417,45.3652,45.2637,45.2793,100800.0
2015-05-06 10:40:00,58.02,58.13,58.02,58.03,143500.0,45.2793,45.3652,45.2793,45.2871,143500.0
2015-05-06 10:45:00,58.04,58.14,58.0,58.12,215600.0,45.2949,45.373,45.2637,45.3573,215600.0
2015-05-06 10:50:00,58.11,58.15,58.1,58.13,57800.0,45.3495,45.3808,45.3417,45.3652,57800.0
2015-05-06 10:55:00,58.14,58.14,58.05,58.07,43300.0,45.373,45.373,45.3027,45.3183,43300.0
2015-05-06 11:00:00,58.07,58.07,58.04,58.06,46000.0,45.3183,45.3183,45.2949,45.3105,46000.0
2015-05-06 11:05:00,58.06,58.17,58.03,58.12,121300.0,45.3105,45.3964,45.2871,45.3573,121300.0
2015-05-06 11:10:00,58.11,58.11,57.93,57.96,89800.0,45.3495,45.3495,45.2091,45.2325,89800.0
2015-05-06 11:15:00,57.97,57.98,57.92,57.94,53100.0,45.2403,45.2481,45.2013,45.2169,53100.0
2015-05-06 11:20:00,57.94,57.96,57.9,57.96,49400.0,45.2169,45.2325,45.1857,45.2325,49400.0
2015-05-06 11:25:00,57.97,58.05,57.97,58.02,41100.0,45.2403,45.3027,45.2403,45.2793,41100.0
2015-05-06 11:30:00,58.03,58.04,57.99,58.02,34100.0,45.2871,45.2949,45.2559,45.2793,34100.0
2015-05-06 11:35:00,58.03,58.03,57.97,57.98,48800.0,45.2871,45.2871,45.2403,45.2481,48800.0
2015-05-06 11:40:00,57.98,58.03,57.97,58.03,75300.0,45.2481,45.2871,45.2403,45.2871,75300.0
2015-05-06 11:45:00,58.03,58.04,58.0,58.0,25300.0,45.2871,45.2949,45.2637,45.2637,25300.0
2015-05-06 11:50:00,58.0,58.02,57.98,58.0,52500.0,45.2637,45.2793,45.2481,45.2637,52500.0
2015-05-06 11:55:00,58.01,58.04,57.97,58.0,43800.0,45.2715,45.2949,45.2403,45.2637,43800.0
2015-05-06 12:00:00,57.99,58.01,57.89,57.9,93000.0,45.2559,45.2715,45.1779,45.1857,93000.0
2015-05-06 12:05:00,57.9,57.9,57.81,57.83,99500.0,45.1857,45.1857,45.1154,45.131,99500.0
2015-05-06 12:10:00,57.83,57.9,57.82,57.83,88500.0,45.131,45.1857,45.1232,45.131,88500.0
2015-05-06 12:15:00,57.83,57.9,57.82,57.9,69600.0,45.131,45.1857,45.1232,45.1857,69600.0
2015-05-06 12:20:00,57.9,57.91,57.87,57.91,57000.0,45.1857,45.1935,45.1622,45.1935,57000.0
2015-05-06 12:25:00,57.91,57.93,57.88,57.89,67700.0,45.1935,45.2091,45.1701,45.1779,67700.0
2015-05-06 12:30:00,57.89,57.91,57.88,57.91,23000.0,45.1779,45.1935,45.1701,45.1935,23000.0
2015-05-06 12:35:00,57.91,57.97,57.9,57.97,36100.0,45.1935,45.2403,45.1857,45.2403,36100.0
2015-05-06 12:40:00,57.97,57.98,57.92,57.94,59600.0,45.2403,45.2481,45.2013,45.2169,59600.0
2015-05-06 12:45:00,57.94,57.96,57.92,57.96,28100.0,45.2169,45.2325,45.2013,45.2325,28100.0
2015-05-06 12:50:00,57.96,57.96,57.88,57.89,49000.0,45.2325,45.2325,45.1701,45.1779,49000.0
2015-05-06 12:55:00,57.89,57.94,57.89,57.92,39900.0,45.1779,45.2169,45.1779,45.2013,39900.0
2015-05-06 13:00:00,57.92,57.92,57.86,57.87,52500.0,45.2013,45.2013,45.1544,45.1622,52500.0
2015-05-06 13:05:00,57.87,57.93,57.87,57.92,38900.0,45.1622,45.2091,45.1622,45.2013,38900.0
2015-05-06 13:10:00,57.9,57.96,57.9,57.92,105000.0,45.1857,45.2325,45.1857,45.2013,105000.0
2015-05-06 13:15:00,57.92,57.96,57.9,57.95,24100.0,45.2013,45.2325,45.1857,45.2247,24100.0
2015-05-06 13:20:00,57.95,57.98,57.94,57.96,33600.0,45.2247,45.2481,45.2169,45.2325,33600.0
2015-05-06 13:25:00,57.96,57.96,57.93,57.96,46700.0,45.2325,45.2325,45.2091,45.2325,46700.0
2015-05-06 13:30:00,57.96,57.96,57.9,57.92,130000.0,45.2325,45.2325,45.1857,45.2013,130000.0
2015-05-06 13:35:00,57.93,57.93,57.88,57.92,49300.0,45.2091,45.2091,45.1701,45.2013,49300.0
2015-05-06 13:40:00,57.92,57.96,57.92,57.94,50900.0,45.2013,45.2325,45.2013,45.2169,50900.0
2015-05-06 13:45:00,57.94,57.94,57.88,57.91,73200.0,45.2169,45.2169,45.1701,45.1935,73200.0
2015-05-06 13:50:00,57.9,57.91,57.86,57.88,46400.0,45.1857,45.1935,45.1544,45.1701,46400.0
2015-05-06 13:55:00,57.88,57.94,57.88,57.94,32500.0,45.1701,45.2169,45.1701,45.2169,32500.0
2015-05-06 14:00:00,57.94,57.97,57.93,57.94,71600.0,45.2169,45.2403,45.2091,45.2169,71600.0
2015-05-06 14:05:00,57.94,57.96,57.92,57.96,32500.0,45.2169,45.2325,45.2013,45.2325,32500.0
2015-05-06 14:10:00,57.96,57.96,57.9,57.91,50800.0,45.2325,45.2325,45.1857,45.1935,50800.0
2015-05-06 14:15:00,57.91,57.96,57.9,57.95,41200.0,45.1935,45.2325,45.1857,45.2247,41200.0
2015-05-06 14:20:00,57.95,57.96,57.88,57.89,50900.0,45.2247,45.2325,45.1701,45.1779,50900.0
2015-05-06 14:25:00,57.89,57.91,57.85,57.91,79400.0,45.1779,45.1935,45.1466,45.1935,79400.0
2015-05-06 14:30:00,57.91,57.91,57.78,57.8,83800.0,45.1935,45.1935,45.092,45.1076,83800.0
2015-05-06 14:35:00,57.79,57.81,57.76,57.78,106900.0,45.0998,45.1154,45.0764,45.092,106900.0
2015-05-06 14:40:00,57.77,57.78,57.72,57.76,79900.0,45.0842,45.092,45.0452,45.0764,79900.0
2015-05-06 14:45:00,57.76,57.78,57.75,57.78,56700.0,45.0764,45.092,45.0686,45.092,56700.0
2015-05-06 14:50:00,57.77,57.81,57.76,57.8,70800.0,45.0842,45.1154,45.0764,45.1076,70800.0
2015-05-06 14:55:00,57.8,57.87,57.77,57.87,85900.0,45.1076,45.1622,45.0842,45.1622,85900.0
2015-05-06 15:00:00,57.87,57.9,57.85,57.87,102000.0,45.1622,45.1857,45.1466,45.1622,102000.0
2015-05-06 15:05:00,57.87,57.87,57.82,57.86,81700.0,45.1622,45.1622,45.1232,45.1544,81700.0
2015-05-06 15:10:00,57.86,57.87,57.76,57.77,54000.0,45.1544,45.1622,45.0764,45.0842,54000.0
2015-05-06 15:15:00,57.76,57.8,57.76,57.78,99700.0,45.0764,45.1076,45.0764,45.092,99700.0
2015-05-06 15:20:00,57.78,57.86,57.77,57.84,66400.0,45.092,45.1544,45.0842,45.1388,66400.0
2015-05-06 15:25:00,57.84,57.92,57.83,57.91,103600.0,45.1388,45.2013,45.131,45.1935,103600.0
2015-05-06 15:30:00,57.92,57.96,57.9,57.93,167100.0,45.2013,45.2325,45.1857,45.2091,167100.0
2015-05-06 15:35:00,57.92,58.05,57.92,58.03,95600.0,45.2013,45.3027,45.2013,45.2871,95600.0
2015-05-06 15:40:00,58.04,58.04,57.96,57.97,95500.0,45.2949,45.2949,45.2325,45.2403,95500.0
2015-05-06 15:45:00,57.97,58.09,57.96,58.08,134600.0,45.2403,45.3339,45.2325,45.3261,134600.0
2015-05-06 15:50:00,58.08,58.09,58.03,58.03,164200.0,45.3261,45.3339,45.2871,45.2871,164200.0
2015-05-06 15:55:00,58.04,58.15,58.03,58.14,260600.0,45.2949,45.3808,45.2871,45.373,260600.0
2015-05-07 09:30:00,58.16,58.22,57.82,58.06,128400.0,45.3886,45.4354,45.1232,45.3105,128400.0
2015-05-07 09:35:00,58.02,58.03,57.89,57.96,80900.0,45.2793,45.2871,45.1779,45.2325,80900.0
2015-05-07 09:40:00,57.95,58.12,57.91,58.11,124700.0,45.2247,45.3573,45.1935,45.3495,124700.0
2015-05-07 09:45:00,58.11,58.36,58.08,58.32,159800.0,45.3495,45.5446,45.3261,45.5134,159800.0
2015-05-07 09:50:00,58.31,58.39,58.27,58.31,147500.0,45.5056,45.5681,45.4744,45.5056,147500.0
2015-05-07 09:55:00,58.3,58.32,58.23,58.23,103300.0,45.4978,45.5134,45.4432,45.4432,103300.0
2015-05-07 10:00:00,58.23,58.46,58.21,58.44,166700.0,45.4432,45.6227,45.4276,45.6071,166700.0
2015-05-07 10:05:00,58.44,58.56,58.43,58.46,113900.0,45.6071,45.7007,45.5993,45.6227,113900.0
2015-05-07 10:10:00,58.46,58.55,58.41,58.54,92700.0,45.6227,45.6929,45.5837,45.6851,92700.0
2015-05-07 10:15:00,58.55,58.65,58.53,58.65,198300.0,45.6929,45.771,45.6773,45.771,198300.0
2015-05-07 10:20:00,58.64,58.67,58.58,58.58,53400.0,45.7632,45.7866,45.7163,45.7163,53400.0
2015-05-07 10:25:00,58.59,58.62,58.5,58.57,77900.0,45.7241,45.7476,45.6539,45.7085,77900.0
2015-05-07 10:30:00,58.56,58.6,58.51,58.52,75600.0,45.7007,45.7319,45.6617,45.6695,75600.0
2015-05-07 10:35:00,58.53,58.68,58.52,58.68,67800.0,45.6773,45.7944,45.6695,45.7944,67800.0
2015-05-07 10:40:00,58.68,58.9,58.68,58.88,159600.0,45.7944,45.9661,45.7944,45.9505,159600.0
2015-05-07 10:45:00,58.89,58.93,58.86,58.92,128200.0,45.9583,45.9895,45.9349,45.9817,128200.0
2015-05-07 10:50:00,58.91,59.09,58.91,59.08,217700.0,45.9739,46.1143,45.9739,46.1065,217700.0
2015-05-07 10:55:00,59.07,59.09,59.04,59.06,113400.0,46.0987,46.1143,46.0753,46.0909,113400.0
2015-05-07 11:00:00,59.07,59.07,58.97,59.0,86900.0,46.0987,46.0987,46.0207,46.0441,86900.0
2015-05-07 11:05:00,59.0,59.0,58.91,58.91,79700.0,46.0441,46.0441,45.9739,45.9739,79700.0
2015-05-07 11:10:00,58.91,58.94,58.89,58.93,46100.0,45.9739,45.9973,45.9583,45.9895,46100.0
2015-05-07 11:15:00,58.92,59.0,58.91,58.97,59400.0,45.9817,46.0441,45.9739,46.0207,59400.0
2015-05-07 11:20:00,58.97,58.98,58.91,58.97,40800.0,46.0207,46.0285,45.9739,46.0207,40800.0
2015-05-07 11:25:00,58.97,59.04,58.96,59.02,82600.0,46.0207,46.0753,46.0129,46.0597,82600.0
2015-05-07 11:30:00,59.01,59.02,58.96,59.0,68000.0,46.0519,46.0597,46.0129,46.0441,68000.0
2015-05-07 11:35:00,59.01,59.09,59.01,59.01,109300.0,46.0519,46.1143,46.0519,46.0519,109300.0
2015-05-07 11:40:00,59.02,59.09,59.0,59.09,53600.0,46.0597,46.1143,46.0441,46.1143,53600.0
2015-05-07 11:45:00,59.09,59.15,59.08,59.15,124700.0,46.1143,46.1612,46.1065,46.1612,124700.0
2015-05-07 11:50:00,59.14,59.17,59.11,59.16,149800.0,46.1534,46.1768,46.13,46.169,149800.0
2015-05-07 11:55:00,59.17,59.23,59.16,59.21,125900.0,46.1768,46.2236,46.169,46.208,125900.0
2015-05-07 12:00:00,59.22,59.28,59.2,59.28,97200.0,46.2158,46.2626,46.2002,46.2626,97200.0
2015-05-07 12:05:00,59.27,59.31,59.25,59.31,106500.0,46.2548,46.286,46.2392,46.286,106500.0
2015-05-07 12:10:00,59.31,59.44,59.31,59.44,233700.0,46.286,46.3875,46.286,46.3875,233700.0
2015-05-07 12:15:00,59.44,59.5,59.41,59.49,121200.0,46.3875,46.4343,46.3641,46.4265,121200.0
2015-05-07 12:20:00,59.49,59.5,59.46,59.47,78400.0,46.4265,46.4343,46.4031,46.4109,78400.0
2015-05-07 12:25:00,59.46,59.49,59.32,59.32,75000.0,46.4031,46.4265,46.2938,46.2938,75000.0
2015-05-07 12:30:00,59.33,59.39,59.33,59.36,94100.0,46.3016,46.3485,46.3016,46.3251,94100.0
2015-05-07 12:35:00,59.37,59.38,59.33,59.33,34300.0,46.3329,46.3407,46.3016,46.3016,34300.0
2015-05-07 12:40:00,59.33,59.38,59.33,59.37,34800.0,46.3016,46.3407,46.3016,46.3329,34800.0
2015-05-07 12:45:00,59.37,59.37,59.3,59.3,53500.0,46.3329,46.3329,46.2782,46.2782,53500.0
2015-05-07 12:50:00,59.31,59.35,59.3,59.32,30500.0,46.286,46.3173,46.2782,46.2938,30500.0
2015-05-07 12:55:00,59.33,59.33,59.26,59.26,37800.0,46.3016,46.3016,46.247,46.247,37800.0
2015-05-07 13:00:00,59.27,59.3,59.22,59.25,59400.0,46.2548,46.2782,46.2158,46.2392,59400.0
2015-05-07 13:05:00,59.25,59.25,59.14,59.15,101400.0,46.2392,46.2392,46.1534,46.1612,101400.0
2015-05-07 13:10:00,59.16,59.17,59.08,59.08,49000.0,46.169,46.1768,46.1065,46.1065,49000.0
2015-05-07 13:15:00,59.08,59.08,58.99,59.0,128900.0,46.1065,46.1065,46.0363,46.0441,128900.0
2015-05-07 13:20:00,59.0,59.01,58.98,58.99,72700.0,46.0441,46.0519,46.0285,46.0363,72700.0
2015-05-07 13:25:00,59.0,59.1,58.98,59.09,73800.0,46.0441,46.1221,46.0285,46.1143,73800.0
2015-05-07 13:30:00,59.1,59.15,59.08,59.11,38000.0,46.1221,46.1612,46.1065,46.13,38000.0
2015-05-07 13:35:00,59.11,59.12,59.09,59.11,37800.0,46.13,46.1378,46.1143,46.13,37800.0
2015-05-07 13:40:00,59.11,59.13,59.05,59.07,63700.0,46.13,46.1456,46.0831,46.0987,63700.0
2015-05-07 13:45:00,59.08,59.08,59.02,59.03,21200.0,46.1065,46.1065,46.0597,46.0675,21200.0
2015-05-07 13:50:00,59.03,59.05,58.94,58.94,57100.0,46.0675,46.0831,45.9973,45.9973,57100.0
2015-05-07 13:55:00,58.95,59.02,58.94,59.0,40100.0,46.0051,46.0597,45.9973,46.0441,40100.0
2015-05-07 14:00:00,59.0,59.04,58.99,59.04,42400.0,46.0441,46.0753,46.0363,46.0753,42400.0
2015-05-07 14:05:00,59.04,59.05,59.01,59.04,47700.0,46.0753,46.0831,46.0519,46.0753,47700.0
2015-05-07 14:10:00,59.04,59.13,59.03,59.13,95000.0,46.0753,46.1456,46.0675,46.1456,95000.0
2015-05-07 14:15:00,59.13,59.14,59.07,59.09,51100.0,46.1456,46.1534,46.0987,46.1143,51100.0
2015-05-07 14:20:00,59.09,59.1,59.06,59.1,34600.0,46.1143,46.1221,46.0909,46.1221,34600.0
2015-05-07 14:25:00,59.1,59.14,59.1,59.1,50300.0,46.1221,46.1534,46.1221,46.1221,50300.0
2015-05-07 14:30:00,59.1,59.14,59.09,59.12,41900.0,46.1221,46.1534,46.1143,46.1378,41900.0
2015-05-07 14:35:00,59.12,59.12,59.07,59.11,75200.0,46.1378,46.1378,46.0987,46.13,75200.0
2015-05-07 14:40:00,59.11,59.12,59.08,59.1,47900.0,46.13,46.1378,46.1065,46.1221,47900.0
2015-05-07 14:45:00,59.09,59.15,59.08,59.08,39400.0,46.1143,46.1612,46.1065,46.1065,39400.0
2015-05-07 14:50:00,59.08,59.09,59.05,59.09,54500.0,46.1065,46.1143,46.0831,46.1143,54500.0
2015-05-07 14:55:00,59.09,59.14,59.08,59.12,43300.0,46.1143,46.1534,46.1065,46.1378,43300.0
2015-05-07 15:00:00,59.12,59.16,59.11,59.16,49700.0,46.1378,46.169,46.13,46.169,49700.0
2015-05-07 15:05:00,59.15,59.16,59.1,59.13,77500.0,46.1612,46.169,46.1221,46.1456,77500.0
2015-05-07 15:10:00,59.13,59.14,59.09,59.09,55700.0,46.1456,46.1534,46.1143,46.1143,55700.0
2015-05-07 15:15:00,59.09,59.09,59.01,59.03,99100.0,46.1143,46.1143,46.0519,46.0675,99100.0
2015-05-07 15:20:00,59.03,59.08,59.01,59.05,66000.0,46.0675,46.1065,46.0519,46.0831,66000.0
2015-05-07 15:25:00,59.04,59.04,58.98,59.03,72700.0,46.0753,46.0753,46.0285,46.0675,72700.0
2015-05-07 15:30:00,59.03,59.04,58.99,59.03,89500.0,46.0675,46.0753,46.0363,46.0675,89500.0
2015-05-07 15:35:00,59.04,59.04,59.0,59.0,69300.0,46.0753,46.0753,46.0441,46.0441,69300.0
2015-05-07 15:40:00,59.0,59.01,58.97,58.98,115700.0,46.0441,46.0519,46.0207,46.0285,115700.0
2015-05-07 15:45:00,58.97,59.0,58.95,58.98,155700.0,46.0207,46.0441,46.0051,46.0285,155700.0
2015-05-07 15:50:00,58.98,59.02,58.98,59.01,200600.0,46.0285,46.0597,46.0285,46.0519,200600.0
2015-05-07 15:55:00,59.0,59.04,58.95,58.97,444300.0,46.0441,46.0753,46.0051,46.0207,444300.0
2015-05-08 09:30:00,59.44,59.49,59.16,59.3,406400.0,46.3875,46.4265,46.169,46.2782,406400.0
2015-05-08 09:35:00,59.3,59.3,59.09,59.17,113400.0,46.2782,46.2782,46.1143,46.1768,113400.0
2015-05-08 09:40:00,59.16,59.29,59.09,59.29,101000.0,46.169,46.2704,46.1143,46.2704,101000.0
2015-05-08 09:45:00,59.3,59.47,59.27,59.36,286100.0,46.2782,46.4109,46.2548,46.3251,286100.0
2015-05-08 09:50:00,59.38,59.5,59.38,59.42,94000.0,46.3407,46.4343,46.3407,46.3719,94000.0
2015-05-08 09:55:00,59.43,59.44,59.21,59.21,134400.0,46.3797,46.3875,46.208,46.208,134400.0
2015-05-08 10:00:00,59.2,59.41,59.2,59.39,104500.0,46.2002,46.3641,46.2002,46.3485,104500.0
2015-05-08 10:05:00,59.39,59.5,59.39,59.48,60100.0,46.3485,46.4343,46.3485,46.4187,60100.0
2015-05-08 10:10:00,59.48,59.5,59.36,59.39,85300.0,46.4187,46.4343,46.3251,46.3485,85300.0
2015-05-08 10:15:00,59.39,59.41,59.32,59.4,63900.0,46.3485,46.3641,46.2938,46.3563,63900.0
2015-05-08 10:20:00,59.4,59.48,59.4,59.48,75900.0,46.3563,46.4187,46.3563,46.4187,75900.0
2015-05-08 10:25:00,59.47,59.57,59.47,59.56,93600.0,46.4109,46.4889,46.4109,46.4811,93600.0
2015-05-08 10:30:00,59.56,59.57,59.48,59.51,80700.0,46.4811,46.4889,46.4187,46.4421,80700.0
2015-05-08 10:35:00,59.51,59.52,59.48,59.5,48100.0,46.4421,46.4499,46.4187,46.4343,48100.0
2015-05-08 10:40:00,59.5,59.56,59.49,59.55,39100.0,46.4343,46.4811,46.4265,46.4733,39100.0
2015-05-08 10:45:00,59.55,59.63,59.55,59.59,114400.0,46.4733,46.5358,46.4733,46.5045,114400.0
2015-05-08 10:50:00,59.58,59.62,59.56,59.62,40800.0,46.4967,46.528,46.4811,46.528,40800.0
2015-05-08 10:55:00,59.63,59.67,59.6,59.67,61600.0,46.5358,46.567,46.5124,46.567,61600.0
2015-05-08 11:00:00,59.67,59.72,59.65,59.71,50000.0,46.567,46.606,46.5514,46.5982,50000.0
2015-05-08 11:05:00,59.71,59.73,59.69,59.72,52700.0,46.5982,46.6138,46.5826,46.606,52700.0
2015-05-08 11:10:00,59.72,59.73,59.67,59.69,91400.0,46.606,46.6138,46.567,46.5826,91400.0
2015-05-08 11:15:00,59.69,59.73,59.69,59.7,68200.0,46.5826,46.6138,46.5826,46.5904,68200.0
2015-05-08 11:20:00,59.7,59.7,59.67,59.68,29900.0,46.5904,46.5904,46.567,46.5748,29900.0
2015-05-08 11:25:00,59.68,59.68,59.64,59.65,53200.0,46.5748,46.5748,46.5436,46.5514,53200.0
2015-05-08 11:30:00,59.65,59.67,59.63,59.64,68400.0,46.5514,46.567,46.5358,46.5436,68400.0
2015-05-08 11:35:00,59.64,59.68,59.64,59.67,37200.0,46.5436,46.5748,46.5436,46.567,37200.0
2015-05-08 11:40:00,59.66,59.68,59.66,59.67,37900.0,46.5592,46.5748,46.5592,46.567,37900.0
2015-05-08 11:45:00,59.67,59.68,59.66,59.68,55600.0,46.567,46.5748,46.5592,46.5748,55600.0
2015-05-08 11:50:00,59.68,59.73,59.67,59.73,96600.0,46.5748,46.6138,46.567,46.6138,96600.0
2015-05-08 11:55:00,59.73,59.74,59.69,59.7,52100.0,46.6138,46.6216,46.5826,46.5904,52100.0
2015-05-08 12:00:00,59.71,59.74,59.7,59.73,64600.0,46.5982,46.6216,46.5904,46.6138,64600.0
2015-05-08 12:05:00,59.73,59.75,59.73,59.75,48200.0,46.6138,46.6294,46.6138,46.6294,48200.0
2015-05-08 12:10:00,59.75,59.76,59.74,59.74,53600.0,46.6294,46.6372,46.6216,46.6216,53600.0
2015-05-08 12:15:00,59.74,59.75,59.73,59.74,60900.0,46.6216,46.6294,46.6138,46.6216,60900.0
2015-05-08 12:20:00,59.74,59.75,59.74,59.74,20700.0,46.6216,46.6294,46.6216,46.6216,20700.0
2015-05-08 12:25:00,59.75,59.75,59.69,59.69,89200.0,46.6294,46.6294,46.5826,46.5826,89200.0
2015-05-08 12:30:00,59.69,59.7,59.67,59.67,42100.0,46.5826,46.5904,46.567,46.567,42100.0
2015-05-08 12:35:00,59.67,59.69,59.64,59.64,51800.0,46.567,46.5826,46.5436,46.5436,51800.0
2015-05-08 12:40:00,59.64,59.64,59.6,59.61,42900.0,46.5436,46.5436,46.5124,46.5202,42900.0
2015-05-08 12:45:00,59.61,59.64,59.61,59.64,35800.0,46.5202,46.5436,46.5202,46.5436,35800.0
2015-05-08 12:50:00,59.65,59.66,59.63,59.65,27200.0,46.5514,46.5592,46.5358,46.5514,27200.0
2015-05-08 12:55:00,59.65,59.7,59.64,59.7,34600.0,46.5514,46.5904,46.5436,46.5904,34600.0
2015-05-08 13:00:00,59.69,59.73,59.69,59.73,22200.0,46.5826,46.6138,46.5826,46.6138,22200.0
2015-05-08 13:05:00,59.73,59.77,59.72,59.75,48400.0,46.6138,46.645,46.606,46.6294,48400.0
2015-05-08 13:10:00,59.75,59.78,59.74,59.74,49600.0,46.6294,46.6528,46.6216,46.6216,49600.0
2015-05-08 13:15:00,59.74,59.75,59.71,59.74,35100.0,46.6216,46.6294,46.5982,46.6216,35100.0
2015-05-08 13:20:00,59.74,59.79,59.72,59.77,31500.0,46.6216,46.6606,46.606,46.645,31500.0
2015-05-08 13:25:00,59.77,59.78,59.74,59.74,26700.0,46.645,46.6528,46.6216,46.6216,26700.0
2015-05-08 13:30:00,59.75,59.75,59.66,59.7,60700.0,46.6294,46.6294,46.5592,46.5904,60700.0
2015-05-08 13:35:00,59.7,59.72,59.69,59.7,20600.0,46.5904,46.606,46.5826,46.5904,20600.0
2015-05-08 13:40:00,59.7,59.7,59.64,59.65,42200.0,46.5904,46.5904,46.5436,46.5514,42200.0
2015-05-08 13:45:00,59.65,59.66,59.61,59.61,55700.0,46.5514,46.5592,46.5202,46.5202,55700.0
2015-05-08 13:50:00,59.61,59.66,59.59,59.65,85000.0,46.5202,46.5592,46.5045,46.5514,85000.0
2015-05-08 13:55:00,59.65,59.66,59.63,59.64,27700.0,46.5514,46.5592,46.5358,46.5436,27700.0
2015-05-08 14:00:00,59.63,59.65,59.63,59.64,46200.0,46.5358,46.5514,46.5358,46.5436,46200.0
2015-05-08 14:05:00,59.64,59.64,59.6,59.61,40000.0,46.5436,46.5436,46.5124,46.5202,40000.0
2015-05-08 14:10:00,59.6,59.67,59.6,59.67,45200.0,46.5124,46.567,46.5124,46.567,45200.0
2015-05-08 14:15:00,59.67,59.68,59.65,59.66,41700.0,46.567,46.5748,46.5514,46.5592,41700.0
2015-05-08 14:20:00,59.66,59.67,59.62,59.63,73600.0,46.5592,46.567,46.528,46.5358,73600.0
2015-05-08 14:25:00,59.62,59.66,59.61,59.65,59900.0,46.528,46.5592,46.5202,46.5514,59900.0
2015-05-08 14:30:00,59.66,59.66,59.62,59.63,28800.0,46.5592,46.5592,46.528,46.5358,28800.0
2015-05-08 14:35:00,59.63,59.64,59.6,59.63,77000.0,46.5358,46.5436,46.5124,46.5358,77000.0
2015-05-08 14:40:00,59.63,59.64,59.58,59.58,47800.0,46.5358,46.5436,46.4967,46.4967,47800.0
2015-05-08 14:45:00,59.58,59.63,59.58,59.61,66400.0,46.4967,46.5358,46.4967,46.5202,66400.0
2015-05-08 14:50:00,59.61,59.64,59.59,59.63,93100.0,46.5202,46.5436,46.5045,46.5358,93100.0
2015-05-08 14:55:00,59.64,59.67,59.63,59.67,73800.0,46.5436,46.567,46.5358,46.567,73800.0
2015-05-08 15:00:00,59.67,59.7,59.66,59.7,42500.0,46.567,46.5904,46.5592,46.5904,42500.0
2015-05-08 15:05:00,59.7,59.71,59.68,59.7,66600.0,46.5904,46.5982,46.5748,46.5904,66600.0
2015-05-08 15:10:00,59.69,59.71,59.66,59.69,53200.0,46.5826,46.5982,46.5592,46.5826,53200.0
2015-05-08 15:15:00,59.69,59.7,59.64,59.64,69100.0,46.5826,46.5904,46.5436,46.5436,69100.0
2015-05-08 15:20:00,59.65,59.7,59.64,59.66,92800.0,46.5514,46.5904,46.5436,46.5592,92800.0
2015-05-08 15:25:00,59.66,59.67,59.63,59.65,69800.0,46.5592,46.567,46.5358,46.5514,69800.0
2015-05-08 15:30:00,59.65,59.68,59.64,59.66,77500.0,46.5514,46.5748,46.5436,46.5592,77500.0
2015-05-08 15:35:00,59.65,59.68,59.64,59.68,109400.0,46.5514,46.5748,46.5436,46.5748,109400.0
2015-05-08 15:40:00,59.68,59.77,59.67,59.77,145800.0,46.5748,46.645,46.567,46.645,145800.0
2015-05-08 15:45:00,59.77,59.77,59.71,59.72,141100.0,46.645,46.645,46.5982,46.606,141100.0
2015-05-08 15:50:00,59.71,59.72,59.66,59.71,163200.0,46.5982,46.606,46.5592,46.5982,163200.0
2015-05-08 15:55:00,59.71,59.75,59.66,59.67,344100.0,46.5982,46.6294,46.5592,46.567,344100.0
2015-05-11 09:30:00,59.67,59.83,59.63,59.79,106300.0,46.567,46.6918,46.5358,46.6606,106300.0
2015-05-11 09:35:00,59.79,59.83,59.69,59.73,51100.0,46.6606,46.6918,46.5826,46.6138,51100.0
2015-05-11 09:40:00,59.73,59.78,59.61,59.67,45300.0,46.6138,46.6528,46.5202,46.567,45300.0
2015-05-11 09:45:00,59.65,59.88,59.64,59.83,69100.0,46.5514,46.7309,46.5436,46.6918,69100.0
2015-05-11 09:50:00,59.83,59.85,59.76,59.77,25900.0,46.6918,46.7075,46.6372,46.645,25900.0
2015-05-11 09:55:00,59.78,59.81,59.73,59.78,37900.0,46.6528,46.6762,46.6138,46.6528,37900.0
2015-05-11 10:00:00,59.78,59.83,59.76,59.79,40500.0,46.6528,46.6918,46.6372,46.6606,40500.0
2015-05-11 10:05:00,59.8,59.81,59.71,59.72,44100.0,46.6684,46.6762,46.5982,46.606,44100.0
2015-05-11 10:10:00,59.71,59.71,59.62,59.69,71800.0,46.5982,46.5982,46.528,46.5826,71800.0
2015-05-11 10:15:00,59.68,59.74,59.68,59.68,29200.0,46.5748,46.6216,46.5748,46.5748,29200.0
2015-05-11 10:20:00,59.68,59.72,59.68,59.69,27600.0,46.5748,46.606,46.5748,46.5826,27600.0
2015-05-11 10:25:00,59.7,59.7,59.62,59.65,40400.0,46.5904,46.5904,46.528,46.5514,40400.0
2015-05-11 10:30:00,59.64,59.64,59.54,59.55,50100.0,46.5436,46.5436,46.4655,46.4733,50100.0
2015-05-11 10:35:00,59.54,59.57,59.47,59.51,56900.0,46.4655,46.4889,46.4109,46.4421,56900.0
2015-05-11 10:40:00,59.51,59.56,59.49,59.56,43600.0,46.4421,46.4811,46.4265,46.4811,43600.0
2015-05-11 10:45:00,59.56,59.57,59.55,59.55,54700.0,46.4811,46.4889,46.4733,46.4733,54700.0
2015-05-11 10:50:00,59.56,59.59,59.55,59.59,40300.0,46.4811,46.5045,46.4733,46.5045,40300.0
2015-05-11 10:55:00,59.59,59.6,59.57,59.6,43100.0,46.5045,46.5124,46.4889,46.5124,43100.0
2015-05-11 11:00:00,59.6,59.6,59.46,59.48,136900.0,46.5124,46.5124,46.4031,46.4187,136900.0
2015-05-11 11:05:00,59.47,59.5,59.39,59.4,222700.0,46.4109,46.4343,46.3485,46.3563,222700.0
2015-05-11 11:10:00,59.4,59.57,59.39,59.55,78300.0,46.3563,46.4889,46.3485,46.4733,78300.0
2015-05-11 11:15:00,59.55,59.58,59.53,59.56,22400.0,46.4733,46.4967,46.4577,46.4811,22400.0
2015-05-11 11:20:00,59.56,59.59,59.53,59.53,154100.0,46.4811,46.5045,46.4577,46.4577,154100.0
2015-05-11 11:25:00,59.53,59.54,59.47,59.48,111100.0,46.4577,46.4655,46.4109,46.4187,111100.0
2015-05-11 11:30:00,59.47,59.5,59.47,59.5,35000.0,46.4109,46.4343,46.4109,46.4343,35000.0
2015-05-11 11:35:00,59.5,59.5,59.46,59.47,102100.0,46.4343,46.4343,46.4031,46.4109,102100.0
2015-05-11 11:40:00,59.46,59.47,59.41,59.43,72400.0,46.4031,46.4109,46.3641,46.3797,72400.0
2015-05-11 11:45:00,59.43,59.46,59.42,59.44,295200.0,46.3797,46.4031,46.3719,46.3875,295200.0
2015-05-11 11:50:00,59.43,59.44,59.42,59.43,65400.0,46.3797,46.3875,46.3719,46.3797,65400.0
2015-05-11 11:55:00,59.43,59.44,59.36,59.4,101300.0,46.3797,46.3875,46.3251,46.3563,101300.0
2015-05-11 12:00:00,59.39,59.4,59.19,59.24,127200.0,46.3485,46.3563,46.1924,46.2314,127200.0
2015-05-11 12:05:00,59.23,59.25,59.16,59.23,83000.0,46.2236,46.2392,46.169,46.2236,83000.0
2015-05-11 12:10:00,59.23,59.24,59.21,59.22,39900.0,46.2236,46.2314,46.208,46.2158,39900.0
2015-05-11 12:15:00,59.21,59.23,59.16,59.2,65600.0,46.208,46.2236,46.169,46.2002,65600.0
2015-05-11 12:20:00,59.2,59.23,59.15,59.16,45700.0,46.2002,46.2236,46.1612,46.169,45700.0
2015-05-11 12:25:00,59.16,59.23,59.15,59.23,26400.0,46.169,46.2236,46.1612,46.2236,26400.0
2015-05-11 12:30:00,59.22,59.24,59.2,59.24,45500.0,46.2158,46.2314,46.2002,46.2314,45500.0
2015-05-11 12:35:00,59.24,59.34,59.24,59.29,59300.0,46.2314,46.3094,46.2314,46.2704,59300.0
2015-05-11 12:40:00,59.29,59.3,59.27,59.28,201000.0,46.2704,46.2782,46.2548,46.2626,201000.0
2015-05-11 12:45:00,59.29,59.33,59.29,59.31,22800.0,46.2704,46.3016,46.2704,46.286,22800.0
2015-05-11 12:50:00,59.31,59.36,59.31,59.34,31600.0,46.286,46.3251,46.286,46.3094,31600.0
2015-05-11 12:55:00,59.35,59.4,59.35,59.39,78000.0,46.3173,46.3563,46.3173,46.3485,78000.0
2015-05-11 13:00:00,59.4,59.43,59.39,59.41,29600.0,46.3563,46.3797,46.3485,46.3641,29600.0
2015-05-11 13:05:00,59.41,59.45,59.4,59.43,25100.0,46.3641,46.3953,46.3563,46.3797,25100.0
2015-05-11 13:10:00,59.44,59.47,59.44,59.45,40100.0,46.3875,46.4109,46.3875,46.3953,40100.0
2015-05-11 13:15:00,59.45,59.48,59.43,59.47,176700.0,46.3953,46.4187,46.3797,46.4109,176700.0
2015-05-11 13:20:00,59.47,59.5,59.46,59.49,80700.0,46.4109,46.4343,46.4031,46.4265,80700.0
2015-05-11 13:25:00,59.5,59.5,59.47,59.47,32500.0,46.4343,46.4343,46.4109,46.4109,32500.0
2015-05-11 13:30:00,59.48,59.49,59.42,59.43,28900.0,46.4187,46.4265,46.3719,46.3797,28900.0
2015-05-11 13:35:00,59.43,59.44,59.4,59.43,18700.0,46.3797,46.3875,46.3563,46.3797,18700.0
2015-05-11 13:40:00,59.43,59.45,59.37,59.38,23100.0,46.3797,46.3953,46.3329,46.3407,23100.0
2015-05-11 13:45:00,59.37,59.42,59.37,59.4,41900.0,46.3329,46.3719,46.3329,46.3563,41900.0
2015-05-11 13:50:00,59.4,59.41,59.39,59.41,20600.0,46.3563,46.3641,46.3485,46.3641,20600.0
2015-05-11 13:55:00,59.41,59.42,59.4,59.42,25500.0,46.3641,46.3719,46.3563,46.3719,25500.0
2015-05-11 14:00:00,59.41,59.45,59.39,59.42,30700.0,46.3641,46.3953,46.3485,46.3719,30700.0
2015-05-11 14:05:00,59.41,59.46,59.41,59.41,75800.0,46.3641,46.4031,46.3641,46.3641,75800.0
2015-05-11 14:10:00,59.42,59.42,59.36,59.36,100800.0,46.3719,46.3719,46.3251,46.3251,100800.0
2015-05-11 14:15:00,59.36,59.38,59.35,59.37,34000.0,46.3251,46.3407,46.3173,46.3329,34000.0
2015-05-11 14:20:00,59.38,59.4,59.37,59.4,36600.0,46.3407,46.3563,46.3329,46.3563,36600.0
2015-05-11 14:25:00,59.4,59.4,59.34,59.34,95000.0,46.3563,46.3563,46.3094,46.3094,95000.0
2015-05-11 14:30:00,59.34,59.34,59.29,59.29,52400.0,46.3094,46.3094,46.2704,46.2704,52400.0
2015-05-11 14:35:00,59.29,59.3,59.26,59.29,106300.0,46.2704,46.2782,46.247,46.2704,106300.0
2015-05-11 14:40:00,59.3,59.33,59.27,59.28,64400.0,46.2782,46.3016,46.2548,46.2626,64400.0
2015-05-11 14:45:00,59.28,59.29,59.27,59.29,134500.0,46.2626,46.2704,46.2548,46.2704,134500.0
2015-05-11 14:50:00,59.28,59.29,59.22,59.22,45300.0,46.2626,46.2704,46.2158,46.2158,45300.0
2015-05-11 14:55:00,59.22,59.23,59.19,59.21,86400.0,46.2158,46.2236,46.1924,46.208,86400.0
2015-05-11 15:00:00,59.21,59.24,59.18,59.24,66400.0,46.208,46.2314,46.1846,46.2314,66400.0
2015-05-11 15:05:00,59.23,59.3,59.23,59.3,72900.0,46.2236,46.2782,46.2236,46.2782,72900.0
2015-05-11 15:10:00,59.29,59.33,59.29,59.33,53500.0,46.2704,46.3016,46.2704,46.3016,53500.0
2015-05-11 15:15:00,59.33,59.43,59.32,59.43,49200.0,46.3016,46.3797,46.2938,46.3797,49200.0
2015-05-11 15:20:00,59.43,59.43,59.38,59.39,152200.0,46.3797,46.3797,46.3407,46.3485,152200.0
2015-05-11 15:25:00,59.39,59.41,59.38,59.4,192600.0,46.3485,46.3641,46.3407,46.3563,192600.0
2015-05-11 15:30:00,59.41,59.41,59.31,59.31,81800.0,46.3641,46.3641,46.286,46.286,81800.0
2015-05-11 15:35:00,59.32,59.36,59.3,59.33,102400.0,46.2938,46.3251,46.2782,46.3016,102400.0
2015-05-11 15:40:00,59.33,59.35,59.3,59.33,123900.0,46.3016,46.3173,46.2782,46.3016,123900.0
2015-05-11 15:45:00,59.33,59.35,59.27,59.28,196700.0,46.3016,46.3173,46.2548,46.2626,196700.0
2015-05-11 15:50:00,59.28,59.28,59.25,59.27,124900.0,46.2626,46.2626,46.2392,46.2548,124900.0
2015-05-11 15:55:00,59.27,59.28,59.21,59.21,508700.0,46.2548,46.2626,46.208,46.208,508700.0
2015-05-12 09:30:00,58.71,58.76,58.62,58.69,325800.0,45.8178,45.8568,45.7476,45.8022,325800.0
2015-05-12 09:35:00,58.67,58.75,58.66,58.71,148000.0,45.7866,45.849,45.7788,45.8178,148000.0
2015-05-12 09:40:00,58.7,58.71,58.54,58.63,111000.0,45.81,45.8178,45.6851,45.7554,111000.0
2015-05-12 09:45:00,58.63,58.69,58.57,58.61,102700.0,45.7554,45.8022,45.7085,45.7397,102700.0
2015-05-12 09:50:00,58.61,58.8,58.59,58.78,133400.0,45.7397,45.888,45.7241,45.8724,133400.0
2015-05-12 09:55:00,58.78,58.78,58.67,58.67,214500.0,45.8724,45.8724,45.7866,45.7866,214500.0
2015-05-12 10:00:00,58.66,58.67,58.57,58.63,116900.0,45.7788,45.7866,45.7085,45.7554,116900.0
2015-05-12 10:05:00,58.63,58.64,58.51,58.59,159500.0,45.7554,45.7632,45.6617,45.7241,159500.0
2015-05-12 10:10:00,58.6,58.6,58.39,58.42,92800.0,45.7319,45.7319,45.5681,45.5915,92800.0
2015-05-12 10:15:00,58.41,58.59,58.4,58.45,108300.0,45.5837,45.7241,45.5759,45.6149,108300.0
2015-05-12 10:20:00,58.45,58.48,58.42,58.45,59600.0,45.6149,45.6383,45.5915,45.6149,59600.0
2015-05-12 10:25:00,58.45,58.53,58.45,58.5,65400.0,45.6149,45.6773,45.6149,45.6539,65400.0
2015-05-12 10:30:00,58.5,58.67,58.5,58.64,129100.0,45.6539,45.7866,45.6539,45.7632,129100.0
2015-05-12 10:35:00,58.63,58.8,58.6,58.79,55900.0,45.7554,45.888,45.7319,45.8802,55900.0
2015-05-12 10:40:00,58.8,58.84,58.76,58.83,110900.0,45.888,45.9192,45.8568,45.9114,110900.0
2015-05-12 10:45:00,58.83,58.91,58.82,58.86,119100.0,45.9114,45.9739,45.9036,45.9349,119100.0
2015-05-12 10:50:00,58.86,58.87,58.77,58.82,63500.0,45.9349,45.9427,45.8646,45.9036,63500.0
2015-05-12 10:55:00,58.82,58.85,58.68,58.69,54000.0,45.9036,45.927,45.7944,45.8022,54000.0
2015-05-12 11:00:00,58.68,58.74,58.67,58.73,70800.0,45.7944,45.8412,45.7866,45.8334,70800.0
2015-05-12 11:05:00,58.73,58.85,58.73,58.77,43600.0,45.8334,45.927,45.8334,45.8646,43600.0
2015-05-12 11:10:00,58.77,58.81,58.68,58.69,46000.0,45.8646,45.8958,45.7944,45.8022,46000.0
2015-05-12 11:15:00,58.7,58.72,58.66,58.71,32400.0,45.81,45.8256,45.7788,45.8178,32400.0
2015-05-12 11:20:00,58.71,58.77,58.71,58.75,56500.0,45.8178,45.8646,45.8178,45.849,56500.0
2015-05-12 11:25:00,58.76,58.76,58.66,58.69,52800.0,45.8568,45.8568,45.7788,45.8022,52800.0
2015-05-12 11:30:00,58.69,58.8,58.69,58.77,80500.0,45.8022,45.888,45.8022,45.8646,80500.0
2015-05-12 11:35:00,58.77,58.78,58.72,58.75,66100.0,45.8646,45.8724,45.8256,45.849,66100.0
2015-05-12 11:40:00,58.75,58.76,58.7,58.75,61200.0,45.849,45.8568,45.81,45.849,61200.0
2015-05-12 11:45:00,58.75,58.8,58.71,58.76,63000.0,45.849,45.888,45.8178,45.8568,63000.0
2015-05-12 11:50:00,58.76,58.78,58.73,58.78,26700.0,45.8568,45.8724,45.8334,45.8724,26700.0
2015-05-12 11:55:00,58.77,58.81,58.76,58.76,101200.0,45.8646,45.8958,45.8568,45.8568,101200.0
2015-05-12 12:00:00,58.77,58.78,58.71,58.72,32300.0,45.8646,45.8724,45.8178,45.8256,32300.0
2015-05-12 12:05:00,58.73,58.76,58.68,58.69,55400.0,45.8334,45.8568,45.7944,45.8022,55400.0
2015-05-12 12:10:00,58.68,58.69,58.6,58.64,30900.0,45.7944,45.8022,45.7319,45.7632,30900.0
2015-05-12 12:15:00,58.64,58.76,58.62,58.74,83200.0,45.7632,45.8568,45.7476,45.8412,83200.0
2015-05-12 12:20:00,58.74,58.75,58.7,58.7,25800.0,45.8412,45.849,45.81,45.81,25800.0
2015-05-12 12:25:00,58.71,58.74,58.68,58.71,23000.0,45.8178,45.8412,45.7944,45.8178,23000.0
2015-05-12 12:30:00,58.71,58.73,58.67,58.7,38300.0,45.8178,45.8334,45.7866,45.81,38300.0
2015-05-12 12:35:00,58.7,58.82,58.7,58.82,78200.0,45.81,45.9036,45.81,45.9036,78200.0
2015-05-12 12:40:00,58.82,58.83,58.72,58.74,240700.0,45.9036,45.9114,45.8256,45.8412,240700.0
2015-05-12 12:45:00,58.75,58.77,58.69,58.69,28300.0,45.849,45.8646,45.8022,45.8022,28300.0
2015-05-12 12:50:00,58.69,58.79,58.68,58.78,40400.0,45.8022,45.8802,45.7944,45.8724,40400.0
2015-05-12 12:55:00,58.78,58.79,58.7,58.71,32200.0,45.8724,45.8802,45.81,45.8178,32200.0
2015-05-12 13:00:00,58.71,58.75,58.71,58.72,26100.0,45.8178,45.849,45.8178,45.8256,26100.0
2015-05-12 13:05:00,58.73,58.8,58.72,58.8,44700.0,45.8334,45.888,45.8256,45.888,44700.0
2015-05-12 13:10:00,58.8,58.83,58.78,58.81,162100.0,45.888,45.9114,45.8724,45.8958,162100.0
2015-05-12 13:15:00,58.81,58.82,58.74,58.8,54200.0,45.8958,45.9036,45.8412,45.888,54200.0
2015-05-12 13:20:00,58.8,58.83,58.78,58.79,39200.0,45.888,45.9114,45.8724,45.8802,39200.0
2015-05-12 13:25:00,58.79,58.83,58.75,58.75,122600.0,45.8802,45.9114,45.849,45.849,122600.0
2015-05-12 13:30:00,58.75,58.79,58.69,58.75,95700.0,45.849,45.8802,45.8022,45.849,95700.0
2015-05-12 13:35:00,58.75,58.8,58.75,58.79,38400.0,45.849,45.888,45.849,45.8802,38400.0
2015-05-12 13:40:00,58.79,58.79,58.74,58.76,28300.0,45.8802,45.8802,45.8412,45.8568,28300.0
2015-05-12 13:45:00,58.77,58.83,58.76,58.81,88000.0,45.8646,45.9114,45.8568,45.8958,88000.0
2015-05-12 13:50:00,58.79,58.81,58.73,58.76,39100.0,45.8802,45.8958,45.8334,45.8568,39100.0
2015-05-12 13:55:00,58.75,58.83,58.75,58.81,23200.0,45.849,45.9114,45.849,45.8958,23200.0
2015-05-12 14:00:00,58.8,58.84,58.8,58.84,25000.0,45.888,45.9192,45.888,45.9192,25000.0
2015-05-12 14:05:00,58.83,58.85,58.82,58.83,24100.0,45.9114,45.927,45.9036,45.9114,24100.0
2015-05-12 14:10:00,58.84,58.84,58.72,58.76,72300.0,45.9192,45.9192,45.8256,45.8568,72300.0
2015-05-12 14:15:00,58.77,58.77,58.71,58.77,36200.0,45.8646,45.8646,45.8178,45.8646,36200.0
2015-05-12 14:20:00,58.76,58.83,58.76,58.83,29100.0,45.8568,45.9114,45.8568,45.9114,29100.0
2015-05-12 14:25:00,58.83,58.87,58.81,58.85,51900.0,45.9114,45.9427,45.8958,45.927,51900.0
2015-05-12 14:30:00,58.86,58.91,58.85,58.88,88600.0,45.9349,45.9739,45.927,45.9505,88600.0
2015-05-12 14:35:00,58.88,58.98,58.87,58.94,66500.0,45.9505,46.0285,45.9427,45.9973,66500.0
2015-05-12 14:40:00,58.95,58.97,58.85,58.86,44900.0,46.0051,46.0207,45.927,45.9349,44900.0
2015-05-12 14:45:00,58.87,58.92,58.87,58.89,83700.0,45.9427,45.9817,45.9427,45.9583,83700.0
2015-05-12 14:50:00,58.89,58.91,58.86,58.86,30800.0,45.9583,45.9739,45.9349,45.9349,30800.0
2015-05-12 14:55:00,58.86,58.9,58.81,58.88,104300.0,45.9349,45.9661,45.8958,45.9505,104300.0
2015-05-12 15:00:00,58.88,58.89,58.85,58.87,30200.0,45.9505,45.9583,45.927,45.9427,30200.0
2015-05-12 15:05:00,58.87,58.9,58.85,58.88,30900.0,45.9427,45.9661,45.927,45.9505,30900.0
2015-05-12 15:10:00,58.88,58.91,58.84,58.86,74700.0,45.9505,45.9739,45.9192,45.9349,74700.0
2015-05-12 15:15:00,58.86,58.89,58.84,58.86,127600.0,45.9349,45.9583,45.9192,45.9349,127600.0
2015-05-12 15:20:00,58.87,58.91,58.85,58.86,121100.0,45.9427,45.9739,45.927,45.9349,121100.0
2015-05-12 15:25:00,58.86,58.88,58.82,58.86,76200.0,45.9349,45.9505,45.9036,45.9349,76200.0
2015-05-12 15:30:00,58.86,58.91,58.84,58.86,88500.0,45.9349,45.9739,45.9192,45.9349,88500.0
2015-05-12 15:35:00,58.85,58.94,58.84,58.91,123700.0,45.927,45.9973,45.9192,45.9739,123700.0
2015-05-12 15:40:00,58.91,58.91,58.83,58.86,113700.0,45.9739,45.9739,45.9114,45.9349,113700.0
2015-05-12 15:45:00,58.86,58.87,58.81,58.81,180900.0,45.9349,45.9427,45.8958,45.8958,180900.0
2015-05-12 15:50:00,58.82,58.83,58.77,58.82,157200.0,45.9036,45.9114,45.8646,45.9036,157200.0
2015-05-12 15:55:00,58.83,58.84,58.76,58.76,181900.0,45.9114,45.9192,45.8568,45.8568,181900.0
2015-05-13 09:30:00,58.56,58.92,58.5,58.83,120000.0,45.7007,45.9817,45.6539,45.9114,120000.0
2015-05-13 09:35:00,58.84,58.85,58.62,58.64,50400.0,45.9192,45.927,45.7476,45.7632,50400.0
2015-05-13 09:40:00,58.63,58.79,58.62,58.77,62800.0,45.7554,45.8802,45.7476,45.8646,62800.0
2015-05-13 09:45:00,58.76,58.78,58.69,58.76,51500.0,45.8568,45.8724,45.8022,45.8568,51500.0
2015-05-13 09:50:00,58.77,58.8,58.7,58.7,53000.0,45.8646,45.888,45.81,45.81,53000.0
2015-05-13 09:55:00,58.71,58.78,58.68,58.78,45600.0,45.8178,45.8724,45.7944,45.8724,45600.0
2015-05-13 10:00:00,58.79,58.79,58.7,58.71,61300.0,45.8802,45.8802,45.81,45.8178,61300.0
2015-05-13 10:05:00,58.7,58.72,58.64,58.65,54100.0,45.81,45.8256,45.7632,45.771,54100.0
2015-05-13 10:10:00,58.64,58.67,58.62,58.65,54500.0,45.7632,45.7866,45.7476,45.771,54500.0
2015-05-13 10:15:00,58.64,58.64,58.58,58.6,114600.0,45.7632,45.7632,45.7163,45.7319,114600.0
2015-05-13 10:20:00,58.6,58.64,58.6,58.62,82300.0,45.7319,45.7632,45.7319,45.7476,82300.0
2015-05-13 10:25:00,58.61,58.62,58.52,58.53,73400.0,45.7397,45.7476,45.6695,45.6773,73400.0
2015-05-13 10:30:00,58.54,58.56,58.47,58.48,90300.0,45.6851,45.7007,45.6305,45.6383,90300.0
2015-05-13 10:35:00,58.48,58.56,58.47,58.53,29000.0,45.6383,45.7007,45.6305,45.6773,29000.0
2015-05-13 10:40:00,58.52,58.6,58.52,58.55,52800.0,45.6695,45.7319,45.6695,45.6929,52800.0
2015-05-13 10:45:00,58.55,58.57,58.46,58.46,49000.0,45.6929,45.7085,45.6227,45.6227,49000.0
2015-05-13 10:50:00,58.46,58.61,58.46,58.6,96100.0,45.6227,45.7397,45.6227,45.7319,96100.0
2015-05-13 10:55:00,58.6,58.61,58.48,58.48,50300.0,45.7319,45.7397,45.6383,45.6383,50300.0
2015-05-13 11:00:00,58.48,58.51,58.45,58.49,43100.0,45.6383,45.6617,45.6149,45.6461,43100.0
2015-05-13 11:05:00,58.49,58.52,58.48,58.51,21100.0,45.6461,45.6695,45.6383,45.6617,21100.0
2015-05-13 11:10:00,58.52,58.53,58.44,58.48,87700.0,45.6695,45.6773,45.6071,45.6383,87700.0
2015-05-13 11:15:00,58.48,58.51,58.46,58.49,66900.0,45.6383,45.6617,45.6227,45.6461,66900.0
2015-05-13 11:20:00,58.48,58.58,58.48,58.56,124300.0,45.6383,45.7163,45.6383,45.7007,124300.0
2015-05-13 11:25:00,58.57,58.71,58.54,58.7,114300.0,45.7085,45.8178,45.6851,45.81,114300.0
2015-05-13 11:30:00,58.69,58.78,58.63,58.77,41500.0,45.8022,45.8724,45.7554,45.8646,41500.0
2015-05-13 11:35:00,58.76,58.77,58.68,58.73,42200.0,45.8568,45.8646,45.7944,45.8334,42200.0
2015-05-13 11:40:00,58.73,58.79,58.72,58.79,20100.0,45.8334,45.8802,45.8256,45.8802,20100.0
2015-05-13 11:45:00,58.78,58.8,58.74,58.79,30000.0,45.8724,45.888,45.8412,45.8802,30000.0
2015-05-13 11:50:00,58.79,58.81,58.74,58.74,28700.0,45.8802,45.8958,45.8412,45.8412,28700.0
2015-05-13 11:55:00,58.75,58.79,58.74,58.76,32300.0,45.849,45.8802,45.8412,45.8568,32300.0
2015-05-13 12:00:00,58.76,58.84,58.75,58.84,30000.0,45.8568,45.9192,45.849,45.9192,30000.0
2015-05-13 12:05:00,58.83,58.85,58.81,58.82,53400.0,45.9114,45.927,45.8958,45.9036,53400.0
2015-05-13 12:10:00,58.82,58.86,58.81,58.85,24200.0,45.9036,45.9349,45.8958,45.927,24200.0
2015-05-13 12:15:00,58.86,58.89,58.85,58.88,33000.0,45.9349,45.9583,45.927,45.9505,33000.0
2015-05-13 12:20:00,58.88,58.88,58.8,58.8,21800.0,45.9505,45.9505,45.888,45.888,21800.0
2015-05-13 12:25:00,58.8,58.81,58.72,58.78,34600.0,45.888,45.8958,45.8256,45.8724,34600.0
2015-05-13 12:30:00,58.77,58.78,58.72,58.76,17000.0,45.8646,45.8724,45.8256,45.8568,17000.0
2015-05-13 12:35:00,58.76,58.79,58.75,58.76,24500.0,45.8568,45.8802,45.849,45.8568,24500.0
2015-05-13 12:40:00,58.76,58.76,58.7,58.71,15700.0,45.8568,45.8568,45.81,45.8178,15700.0
2015-05-13 12:45:00,58.71,58.72,58.68,58.69,15500.0,45.8178,45.8256,45.7944,45.8022,15500.0
2015-05-13 12:50:00,58.69,58.71,58.68,58.71,12000.0,45.8022,45.8178,45.7944,45.8178,12000.0
2015-05-13 12:55:00,58.71,58.71,58.64,58.65,21800.0,45.8178,45.8178,45.7632,45.771,21800.0
2015-05-13 13:00:00,58.64,58.75,58.64,58.74,22100.0,45.7632,45.849,45.7632,45.8412,22100.0
2015-05-13 13:05:00,58.74,58.75,58.72,58.73,18100.0,45.8412,45.849,45.8256,45.8334,18100.0
2015-05-13 13:10:00,58.73,58.76,58.72,58.74,46200.0,45.8334,45.8568,45.8256,45.8412,46200.0
2015-05-13 13:15:00,58.74,58.75,58.67,58.68,114400.0,45.8412,45.849,45.7866,45.7944,114400.0
2015-05-13 13:20:00,58.69,58.73,58.68,58.73,19700.0,45.8022,45.8334,45.7944,45.8334,19700.0
2015-05-13 13:25:00,58.72,58.76,58.71,58.76,22600.0,45.8256,45.8568,45.8178,45.8568,22600.0
2015-05-13 13:30:00,58.76,58.82,58.76,58.82,36600.0,45.8568,45.9036,45.8568,45.9036,36600.0
2015-05-13 13:35:00,58.82,58.85,58.82,58.85,52200.0,45.9036,45.927,45.9036,45.927,52200.0
2015-05-13 13:40:00,58.86,58.88,58.85,58.86,27500.0,45.9349,45.9505,45.927,45.9349,27500.0
2015-05-13 13:45:00,58.86,58.87,58.81,58.82,26200.0,45.9349,45.9427,45.8958,45.9036,26200.0
2015-05-13 13:50:00,58.82,58.82,58.78,58.81,23100.0,45.9036,45.9036,45.8724,45.8958,23100.0
2015-05-13 13:55:00,58.81,58.85,58.8,58.83,22300.0,45.8958,45.927,45.888,45.9114,22300.0
2015-05-13 14:00:00,58.83,58.83,58.79,58.83,23400.0,45.9114,45.9114,45.8802,45.9114,23400.0
2015-05-13 14:05:00,58.83,58.84,58.75,58.77,19300.0,45.9114,45.9192,45.849,45.8646,19300.0
2015-05-13 14:10:00,58.77,58.79,58.73,58.78,28600.0,45.8646,45.8802,45.8334,45.8724,28600.0
2015-05-13 14:15:00,58.78,58.78,58.72,58.75,26900.0,45.8724,45.8724,45.8256,45.849,26900.0
2015-05-13 14:20:00,58.74,58.75,58.69,58.7,23600.0,45.8412,45.849,45.8022,45.81,23600.0
2015-05-13 14:25:00,58.7,58.75,58.67,58.73,94700.0,45.81,45.849,45.7866,45.8334,94700.0
2015-05-13 14:30:00,58.74,58.76,58.71,58.76,72800.0,45.8412,45.8568,45.8178,45.8568,72800.0
2015-05-13 14:35:00,58.76,58.8,58.75,58.78,39100.0,45.8568,45.888,45.849,45.8724,39100.0
2015-05-13 14:40:00,58.77,58.8,58.75,58.78,81700.0,45.8646,45.888,45.849,45.8724,81700.0
2015-05-13 14:45:00,58.78,58.84,58.77,58.82,68900.0,45.8724,45.9192,45.8646,45.9036,68900.0
2015-05-13 14:50:00,58.82,58.83,58.78,58.8,117700.0,45.9036,45.9114,45.8724,45.888,117700.0
2015-05-13 14:55:00,58.8,58.8,58.78,58.79,44100.0,45.888,45.888,45.8724,45.8802,44100.0
2015-05-13 15:00:00,58.79,58.83,58.78,58.83,69700.0,45.8802,45.9114,45.8724,45.9114,69700.0
2015-05-13 15:05:00,58.83,58.88,58.82,58.86,63700.0,45.9114,45.9505,45.9036,45.9349,63700.0
2015-05-13 15:10:00,58.86,58.86,58.8,58.82,53700.0,45.9349,45.9349,45.888,45.9036,53700.0
2015-05-13 15:15:00,58.81,58.82,58.77,58.77,81700.0,45.8958,45.9036,45.8646,45.8646,81700.0
2015-05-13 15:20:00,58.77,58.79,58.71,58.77,87300.0,45.8646,45.8802,45.8178,45.8646,87300.0
2015-05-13 15:25:00,58.76,58.8,58.75,58.77,47700.0,45.8568,45.888,45.849,45.8646,47700.0
2015-05-13 15:30:00,58.77,58.79,58.73,58.76,125600.0,45.8646,45.8802,45.8334,45.8568,125600.0
2015-05-13 15:35:00,58.76,58.8,58.74,58.75,95800.0,45.8568,45.888,45.8412,45.849,95800.0
2015-05-13 15:40:00,58.74,58.76,58.69,58.7,135800.0,45.8412,45.8568,45.8022,45.81,135800.0
2015-05-13 15:45:00,58.69,58.77,58.69,58.75,57800.0,45.8022,45.8646,45.8022,45.849,57800.0
2015-05-13 15:50:00,58.75,58.76,58.73,58.76,334900.0,45.849,45.8568,45.8334,45.8568,334900.0
2015-05-13 15:55:00,58.76,58.78,58.74,58.75,175200.0,45.8568,45.8724,45.8412,45.849,175200.0
2015-05-14 09:30:00,59.0,59.21,58.99,59.09,103800.0,46.0441,46.208,46.0363,46.1143,103800.0
2015-05-14 09:35:00,59.05,59.15,58.95,59.09,48600.0,46.0831,46.1612,46.0051,46.1143,48600.0
2015-05-14 09:40:00,59.11,59.15,58.95,58.98,55200.0,46.13,46.1612,46.0051,46.0285,55200.0
2015-05-14 09:45:00,58.98,59.06,58.97,58.98,33100.0,46.0285,46.0909,46.0207,46.0285,33100.0
2015-05-14 09:50:00,58.99,59.02,58.95,59.0,33800.0,46.0363,46.0597,46.0051,46.0441,33800.0
2015-05-14 09:55:00,59.0,59.08,59.0,59.0,85200.0,46.0441,46.1065,46.0441,46.0441,85200.0
2015-05-14 10:00:00,59.01,59.02,58.9,58.93,56400.0,46.0519,46.0597,45.9661,45.9895,56400.0
2015-05-14 10:05:00,58.92,59.07,58.92,59.07,50400.0,45.9817,46.0987,45.9817,46.0987,50400.0
2015-05-14 10:10:00,59.07,59.13,59.05,59.07,59200.0,46.0987,46.1456,46.0831,46.0987,59200.0
2015-05-14 10:15:00,59.07,59.09,58.99,59.09,76400.0,46.0987,46.1143,46.0363,46.1143,76400.0
2015-05-14 10:20:00,59.09,59.19,59.09,59.18,60000.0,46.1143,46.1924,46.1143,46.1846,60000.0
2015-05-14 10:25:00,59.19,59.19,59.06,59.06,52600.0,46.1924,46.1924,46.0909,46.0909,52600.0
2015-05-14 10:30:00,59.07,59.09,58.99,59.0,46700.0,46.0987,46.1143,46.0363,46.0441,46700.0
2015-05-14 10:35:00,59.01,59.01,58.95,58.97,43500.0,46.0519,46.0519,46.0051,46.0207,43500.0
2015-05-14 10:40:00,58.97,58.98,58.94,58.94,30000.0,46.0207,46.0285,45.9973,45.9973,30000.0
2015-05-14 10:45:00,58.94,58.95,58.91,58.92,29000.0,45.9973,46.0051,45.9739,45.9817,29000.0
2015-05-14 10:50:00,58.92,58.95,58.89,58.91,39900.0,45.9817,46.0051,45.9583,45.9739,39900.0
2015-05-14 10:55:00,58.91,58.97,58.91,58.96,13400.0,45.9739,46.0207,45.9739,46.0129,13400.0
2015-05-14 11:00:00,58.97,58.97,58.91,58.91,26200.0,46.0207,46.0207,45.9739,45.9739,26200.0
2015-05-14 11:05:00,58.92,58.92,58.82,58.83,90600.0,45.9817,45.9817,45.9036,45.9114,90600.0
2015-05-14 11:10:00,58.83,58.83,58.78,58.8,60400.0,45.9114,45.9114,45.8724,45.888,60400.0
2015-05-14 11:15:00,58.8,58.83,58.78,58.82,25100.0,45.888,45.9114,45.8724,45.9036,25100.0
2015-05-14 11:20:00,58.82,58.85,58.81,58.83,17400.0,45.9036,45.927,45.8958,45.9114,17400.0
2015-05-14 11:25:00,58.84,58.87,58.83,58.85,15500.0,45.9192,45.9427,45.9114,45.927,15500.0
2015-05-14 11:30:00,58.85,58.85,58.78,58.78,35900.0,45.927,45.927,45.8724,45.8724,35900.0
2015-05-14 11:35:00,58.78,58.83,58.72,58.83,60100.0,45.8724,45.9114,45.8256,45.9114,60100.0
2015-05-14 11:40:00,58.82,58.82,58.77,58.8,21700.0,45.9036,45.9036,45.8646,45.888,21700.0
2015-05-14 11:45:00,58.8,58.85,58.8,58.85,18300.0,45.888,45.927,45.888,45.927,18300.0
2015-05-14 11:50:00,58.85,58.89,58.83,58.84,19900.0,45.927,45.9583,45.9114,45.9192,19900.0
2015-05-14 11:55:00,58.85,58.86,58.8,58.86,18800.0,45.927,45.9349,45.888,45.9349,18800.0
2015-05-14 12:00:00,58.86,58.89,58.8,58.83,32600.0,45.9349,45.9583,45.888,45.9114,32600.0
2015-05-14 12:05:00,58.83,58.85,58.79,58.81,12800.0,45.9114,45.927,45.8802,45.8958,12800.0
2015-05-14 12:10:00,58.8,58.87,58.8,58.86,15100.0,45.888,45.9427,45.888,45.9349,15100.0
2015-05-14 12:15:00,58.85,58.86,58.81,58.84,24000.0,45.927,45.9349,45.8958,45.9192,24000.0
2015-05-14 12:20:00,58.83,58.92,58.83,58.91,89300.0,45.9114,45.9817,45.9114,45.9739,89300.0
2015-05-14 12:25:00,58.9,58.93,58.9,58.92,13600.0,45.9661,45.9895,45.9661,45.9817,13600.0
2015-05-14 12:30:00,58.92,58.94,58.88,58.89,26700.0,45.9817,45.9973,45.9505,45.9583,26700.0
2015-05-14 12:35:00,58.9,58.92,58.85,58.85,13700.0,45.9661,45.9817,45.927,45.927,13700.0
2015-05-14 12:40:00,58.86,58.9,58.86,58.88,13800.0,45.9349,45.9661,45.9349,45.9505,13800.0
2015-05-14 12:45:00,58.89,58.91,58.88,58.88,9300.0,45.9583,45.9739,45.9505,45.9505,9300.0
2015-05-14 12:50:00,58.89,58.9,58.87,58.89,10900.0,45.9583,45.9661,45.9427,45.9583,10900.0
2015-05-14 12:55:00,58.89,58.96,58.89,58.96,37700.0,45.9583,46.0129,45.9583,46.0129,37700.0
2015-05-14 13:00:00,58.96,58.97,58.9,58.94,25900.0,46.0129,46.0207,45.9661,45.9973,25900.0
2015-05-14 13:05:00,58.95,58.95,58.88,58.91,27600.0,46.0051,46.0051,45.9505,45.9739,27600.0
2015-05-14 13:10:00,58.91,58.91,58.88,58.88,13500.0,45.9739,45.9739,45.9505,45.9505,13500.0
2015-05-14 13:15:00,58.87,58.9,58.87,58.9,14800.0,45.9427,45.9661,45.9427,45.9661,14800.0
2015-05-14 13:20:00,58.91,58.93,58.9,58.91,18600.0,45.9739,45.9895,45.9661,45.9739,18600.0
2015-05-14 13:25:00,58.91,58.93,58.89,58.89,36200.0,45.9739,45.9895,45.9583,45.9583,36200.0
2015-05-14 13:30:00,58.9,58.92,58.85,58.88,40600.0,45.9661,45.9817,45.927,45.9505,40600.0
2015-05-14 13:35:00,58.88,58.91,58.86,58.86,31300.0,45.9505,45.9739,45.9349,45.9349,31300.0
2015-05-14 13:40:00,58.86,58.87,58.8,58.8,16200.0,45.9349,45.9427,45.888,45.888,16200.0
2015-05-14 13:45:00,58.8,58.81,58.79,58.8,13600.0,45.888,45.8958,45.8802,45.888,13600.0
2015-05-14 13:50:00,58.8,58.84,58.79,58.83,35200.0,45.888,45.9192,45.8802,45.9114,35200.0
2015-05-14 13:55:00,58.84,58.85,58.83,58.83,14300.0,45.9192,45.927,45.9114,45.9114,14300.0
2015-05-14 14:00:00,58.84,58.85,58.81,58.81,24800.0,45.9192,45.927,45.8958,45.8958,24800.0
2015-05-14 14:05:00,58.82,58.83,58.79,58.82,41000.0,45.9036,45.9114,45.8802,45.9036,41000.0
2015-05-14 14:10:00,58.82,58.9,58.82,58.88,36300.0,45.9036,45.9661,45.9036,45.9505,36300.0
2015-05-14 14:15:00,58.87,58.91,58.87,58.9,10100.0,45.9427,45.9739,45.9427,45.9661,10100.0
2015-05-14 14:20:00,58.9,58.92,58.89,58.9,25500.0,45.9661,45.9817,45.9583,45.9661,25500.0
2015-05-14 14:25:00,58.91,58.93,58.9,58.91,10500.0,45.9739,45.9895,45.9661,45.9739,10500.0
2015-05-14 14:30:00,58.92,58.92,58.87,58.88,38300.0,45.9817,45.9817,45.9427,45.9505,38300.0
2015-05-14 14:35:00,58.88,58.88,58.81,58.82,41000.0,45.9505,45.9505,45.8958,45.9036,41000.0
2015-05-14 14:40:00,58.82,58.85,58.8,58.84,25400.0,45.9036,45.927,45.888,45.9192,25400.0
2015-05-14 14:45:00,58.83,58.84,58.78,58.8,24000.0,45.9114,45.9192,45.8724,45.888,24000.0
2015-05-14 14:50:00,58.8,58.83,58.79,58.82,29800.0,45.888,45.9114,45.8802,45.9036,29800.0
2015-05-14 14:55:00,58.82,58.89,58.81,58.89,37700.0,45.9036,45.9583,45.8958,45.9583,37700.0
2015-05-14 15:00:00,58.89,58.92,58.85,58.9,67100.0,45.9583,45.9817,45.927,45.9661,67100.0
2015-05-14 15:05:00,58.89,58.92,58.89,58.91,39100.0,45.9583,45.9817,45.9583,45.9739,39100.0
2015-05-14 15:10:00,58.92,58.93,58.89,58.91,43900.0,45.9817,45.9895,45.9583,45.9739,43900.0
2015-05-14 15:15:00,58.91,58.92,58.88,58.9,36700.0,45.9739,45.9817,45.9505,45.9661,36700.0
2015-05-14 15:20:00,58.9,58.92,58.89,58.91,44800.0,45.9661,45.9817,45.9583,45.9739,44800.0
2015-05-14 15:25:00,58.91,58.92,58.9,58.91,25900.0,45.9739,45.9817,45.9661,45.9739,25900.0
2015-05-14 15:30:00,58.9,58.91,58.87,58.89,49100.0,45.9661,45.9739,45.9427,45.9583,49100.0
2015-05-14 15:35:00,58.89,58.92,58.87,58.92,101700.0,45.9583,45.9817,45.9427,45.9817,101700.0
2015-05-14 15:40:00,58.91,58.94,58.9,58.93,75600.0,45.9739,45.9973,45.9661,45.9895,75600.0
2015-05-14 15:45:00,58.93,58.97,58.92,58.96,165000.0,45.9895,46.0207,45.9817,46.0129,165000.0
2015-05-14 15:50:00,58.96,58.98,58.94,58.97,141200.0,46.0129,46.0285,45.9973,46.0207,141200.0
2015-05-14 15:55:00,58.97,58.98,58.95,58.95,253500.0,46.0207,46.0285,46.0051,46.0051,253500.0
2015-05-15 09:30:00,59.03,59.06,58.89,58.89,341000.0,46.0675,46.0909,45.9583,45.9583,341000.0
2015-05-15 09:35:00,58.9,59.0,58.89,58.95,72000.0,45.9661,46.0441,45.9583,46.0051,72000.0
2015-05-15 09:40:00,58.94,58.94,58.82,58.89,68800.0,45.9973,45.9973,45.9036,45.9583,68800.0
2015-05-15 09:45:00,58.89,58.9,58.78,58.82,67200.0,45.9583,45.9661,45.8724,45.9036,67200.0
2015-05-15 09:50:00,58.82,58.82,58.67,58.68,57300.0,45.9036,45.9036,45.7866,45.7944,57300.0
2015-05-15 09:55:00,58.71,58.78,58.69,58.71,40900.0,45.8178,45.8724,45.8022,45.8178,40900.0
2015-05-15 10:00:00,58.71,58.74,58.65,58.65,48900.0,45.8178,45.8412,45.771,45.771,48900.0
2015-05-15 10:05:00,58.64,58.72,58.64,58.71,34600.0,45.7632,45.8256,45.7632,45.8178,34600.0
2015-05-15 10:10:00,58.7,58.75,58.7,58.71,31100.0,45.81,45.849,45.81,45.8178,31100.0
2015-05-15 10:15:00,58.71,58.74,58.56,58.58,37600.0,45.8178,45.8412,45.7007,45.7163,37600.0
2015-05-15 10:20:00,58.57,58.62,58.53,58.53,37900.0,45.7085,45.7476,45.6773,45.6773,37900.0
2015-05-15 10:25:00,58.52,58.53,58.42,58.45,93100.0,45.6695,45.6773,45.5915,45.6149,93100.0
2015-05-15 10:30:00,58.45,58.49,58.44,58.46,36700.0,45.6149,45.6461,45.6071,45.6227,36700.0
2015-05-15 10:35:00,58.46,58.58,58.45,58.58,36900.0,45.6227,45.7163,45.6149,45.7163,36900.0
2015-05-15 10:40:00,58.57,58.64,58.57,58.6,50500.0,45.7085,45.7632,45.7085,45.7319,50500.0
2015-05-15 10:45:00,58.6,58.61,58.55,58.58,62000.0,45.7319,45.7397,45.6929,45.7163,62000.0
2015-05-15 10:50:00,58.57,58.6,58.53,58.57,42200.0,45.7085,45.7319,45.6773,45.7085,42200.0
2015-05-15 10:55:00,58.57,58.59,58.56,58.57,91100.0,45.7085,45.7241,45.7007,45.7085,91100.0
2015-05-15 11:00:00,58.57,58.59,58.56,58.58,55100.0,45.7085,45.7241,45.7007,45.7163,55100.0
2015-05-15 11:05:00,58.58,58.59,58.57,58.59,74800.0,45.7163,45.7241,45.7085,45.7241,74800.0
2015-05-15 11:10:00,58.6,58.6,58.56,58.58,23300.0,45.7319,45.7319,45.7007,45.7163,23300.0
2015-05-15 11:15:00,58.58,58.63,58.51,58.51,45500.0,45.7163,45.7554,45.6617,45.6617,45500.0
2015-05-15 11:20:00,58.52,58.57,58.52,58.57,20600.0,45.6695,45.7085,45.6695,45.7085,20600.0
2015-05-15 11:25:00,58.57,58.58,58.54,58.54,28900.0,45.7085,45.7163,45.6851,45.6851,28900.0
2015-05-15 11:30:00,58.54,58.55,58.48,58.5,19500.0,45.6851,45.6929,45.6383,45.6539,19500.0
2015-05-15 11:35:00,58.51,58.51,58.42,58.42,20600.0,45.6617,45.6617,45.5915,45.5915,20600.0
2015-05-15 11:40:00,58.43,58.45,58.39,58.39,48400.0,45.5993,45.6149,45.5681,45.5681,48400.0
2015-05-15 11:45:00,58.39,58.39,58.34,58.35,39400.0,45.5681,45.5681,45.529,45.5368,39400.0
2015-05-15 11:50:00,58.34,58.36,58.32,58.33,36000.0,45.529,45.5446,45.5134,45.5212,36000.0
2015-05-15 11:55:00,58.33,58.34,58.27,58.3,74100.0,45.5212,45.529,45.4744,45.4978,74100.0
2015-05-15 12:00:00,58.3,58.36,58.3,58.32,45900.0,45.4978,45.5446,45.4978,45.5134,45900.0
2015-05-15 12:05:00,58.32,58.34,58.32,58.33,20200.0,45.5134,45.529,45.5134,45.5212,20200.0
2015-05-15 12:10:00,58.32,58.32,58.31,58.31,12000.0,45.5134,45.5134,45.5056,45.5056,12000.0
2015-05-15 12:15:00,58.31,58.35,58.28,58.33,40600.0,45.5056,45.5368,45.4822,45.5212,40600.0
2015-05-15 12:20:00,58.32,58.4,58.32,58.39,31700.0,45.5134,45.5759,45.5134,45.5681,31700.0
2015-05-15 12:25:00,58.38,58.39,58.34,58.36,26600.0,45.5603,45.5681,45.529,45.5446,26600.0
2015-05-15 12:30:00,58.35,58.38,58.34,58.36,14700.0,45.5368,45.5603,45.529,45.5446,14700.0
2015-05-15 12:35:00,58.36,58.37,58.32,58.33,21900.0,45.5446,45.5525,45.5134,45.5212,21900.0
2015-05-15 12:40:00,58.33,58.38,58.33,58.38,17600.0,45.5212,45.5603,45.5212,45.5603,17600.0
2015-05-15 12:45:00,58.37,58.38,58.37,58.38,17600.0,45.5525,45.5603,45.5525,45.5603,17600.0
2015-05-15 12:50:00,58.37,58.38,58.36,58.37,13900.0,45.5525,45.5603,45.5446,45.5525,13900.0
2015-05-15 12:55:00,58.37,58.4,58.36,58.38,33400.0,45.5525,45.5759,45.5446,45.5603,33400.0
2015-05-15 13:00:00,58.39,58.41,58.37,58.39,30800.0,45.5681,45.5837,45.5525,45.5681,30800.0
2015-05-15 13:05:00,58.38,58.42,58.36,58.4,21000.0,45.5603,45.5915,45.5446,45.5759,21000.0
2015-05-15 13:10:00,58.4,58.43,58.35,58.36,48300.0,45.5759,45.5993,45.5368,45.5446,48300.0
2015-05-15 13:15:00,58.36,58.36,58.32,58.33,21700.0,45.5446,45.5446,45.5134,45.5212,21700.0
2015-05-15 13:20:00,58.33,58.35,58.25,58.25,89200.0,45.5212,45.5368,45.4588,45.4588,89200.0
2015-05-15 13:25:00,58.25,58.27,58.23,58.26,44700.0,45.4588,45.4744,45.4432,45.4666,44700.0
2015-05-15 13:30:00,58.27,58.29,58.25,58.26,34200.0,45.4744,45.49,45.4588,45.4666,34200.0
2015-05-15 13:35:00,58.25,58.26,58.24,58.25,28800.0,45.4588,45.4666,45.451,45.4588,28800.0
2015-05-15 13:40:00,58.24,58.25,58.23,58.23,39700.0,45.451,45.4588,45.4432,45.4432,39700.0
2015-05-15 13:45:00,58.24,58.24,58.15,58.16,42800.0,45.451,45.451,45.3808,45.3886,42800.0
2015-05-15 13:50:00,58.17,58.26,58.16,58.22,43100.0,45.3964,45.4666,45.3886,45.4354,43100.0
2015-05-15 13:55:00,58.23,58.23,58.18,58.21,109600.0,45.4432,45.4432,45.4042,45.4276,109600.0
2015-05-15 14:00:00,58.21,58.23,58.18,58.19,58500.0,45.4276,45.4432,45.4042,45.412,58500.0
2015-05-15 14:05:00,58.2,58.2,58.15,58.18,28700.0,45.4198,45.4198,45.3808,45.4042,28700.0
2015-05-15 14:10:00,58.18,58.22,58.16,58.19,64900.0,45.4042,45.4354,45.3886,45.412,64900.0
2015-05-15 14:15:00,58.19,58.26,58.15,58.26,68700.0,45.412,45.4666,45.3808,45.4666,68700.0
2015-05-15 14:20:00,58.26,58.29,58.25,58.28,40800.0,45.4666,45.49,45.4588,45.4822,40800.0
2015-05-15 14:25:00,58.27,58.36,58.25,58.35,91300.0,45.4744,45.5446,45.4588,45.5368,91300.0
2015-05-15 14:30:00,58.35,58.35,58.27,58.28,30300.0,45.5368,45.5368,45.4744,45.4822,30300.0
2015-05-15 14:35:00,58.27,58.34,58.27,58.33,46500.0,45.4744,45.529,45.4744,45.5212,46500.0
2015-05-15 14:40:00,58.33,58.34,58.3,58.34,49400.0,45.5212,45.529,45.4978,45.529,49400.0
2015-05-15 14:45:00,58.34,58.35,58.33,58.35,13100.0,45.529,45.5368,45.5212,45.5368,13100.0
2015-05-15 14:50:00,58.35,58.41,58.34,58.41,18100.0,45.5368,45.5837,45.529,45.5837,18100.0
2015-05-15 14:55:00,58.41,58.43,58.38,58.43,47900.0,45.5837,45.5993,45.5603,45.5993,47900.0
2015-05-15 15:00:00,58.42,58.43,58.38,58.42,28300.0,45.5915,45.5993,45.5603,45.5915,28300.0
2015-05-15 15:05:00,58.43,58.44,58.39,58.41,69500.0,45.5993,45.6071,45.5681,45.5837,69500.0
2015-05-15 15:10:00,58.41,58.42,58.36,58.38,39900.0,45.5837,45.5915,45.5446,45.5603,39900.0
2015-05-15 15:15:00,58.38,58.41,58.37,58.39,56400.0,45.5603,45.5837,45.5525,45.5681,56400.0
2015-05-15 15:20:00,58.39,58.41,58.38,58.39,52500.0,45.5681,45.5837,45.5603,45.5681,52500.0
2015-05-15 15:25:00,58.38,58.39,58.33,58.33,56300.0,45.5603,45.5681,45.5212,45.5212,56300.0
2015-05-15 15:30:00,58.34,58.36,58.32,58.35,114500.0,45.529,45.5446,45.5134,45.5368,114500.0
2015-05-15 15:35:00,58.35,58.37,58.33,58.37,70900.0,45.5368,45.5525,45.5212,45.5525,70900.0
2015-05-15 15:40:00,58.37,58.39,58.35,58.35,294800.0,45.5525,45.5681,45.5368,45.5368,294800.0
2015-05-15 15:45:00,58.36,58.38,58.33,58.34,194000.0,45.5446,45.5603,45.5212,45.529,194000.0
2015-05-15 15:50:00,58.34,58.35,58.32,58.34,253800.0,45.529,45.5368,45.5134,45.529,253800.0
2015-05-15 15:55:00,58.34,58.37,58.27,58.36,550500.0,45.529,45.5525,45.4744,45.5446,550500.0
2015-05-18 09:30:00,58.46,58.64,58.37,58.63,198500.0,45.6227,45.7632,45.5525,45.7554,198500.0
2015-05-18 09:35:00,58.65,58.95,58.64,58.84,120300.0,45.771,46.0051,45.7632,45.9192,120300.0
2015-05-18 09:40:00,58.84,58.92,58.84,58.85,68200.0,45.9192,45.9817,45.9192,45.927,68200.0
2015-05-18 09:45:00,58.86,58.94,58.82,58.93,42900.0,45.9349,45.9973,45.9036,45.9895,42900.0
2015-05-18 09:50:00,58.92,58.98,58.87,58.95,64600.0,45.9817,46.0285,45.9427,46.0051,64600.0
2015-05-18 09:55:00,58.96,58.97,58.84,58.87,52900.0,46.0129,46.0207,45.9192,45.9427,52900.0
2015-05-18 10:00:00,58.89,58.91,58.8,58.82,88900.0,45.9583,45.9739,45.888,45.9036,88900.0
2015-05-18 10:05:00,58.82,58.86,58.78,58.83,62700.0,45.9036,45.9349,45.8724,45.9114,62700.0
2015-05-18 10:10:00,58.83,58.84,58.77,58.77,34100.0,45.9114,45.9192,45.8646,45.8646,34100.0
2015-05-18 10:15:00,58.77,58.83,58.77,58.83,49200.0,45.8646,45.9114,45.8646,45.9114,49200.0
2015-05-18 10:20:00,58.82,58.9,58.82,58.9,46600.0,45.9036,45.9661,45.9036,45.9661,46600.0
2015-05-18 10:25:00,58.91,58.91,58.85,58.88,32900.0,45.9739,45.9739,45.927,45.9505,32900.0
2015-05-18 10:30:00,58.89,58.97,58.86,58.93,58100.0,45.9583,46.0207,45.9349,45.9895,58100.0
2015-05-18 10:35:00,58.93,58.94,58.82,58.84,39000.0,45.9895,45.9973,45.9036,45.9192,39000.0
2015-05-18 10:40:00,58.85,58.89,58.83,58.88,38000.0,45.927,45.9583,45.9114,45.9505,38000.0
2015-05-18 10:45:00,58.88,58.9,58.86,58.88,37300.0,45.9505,45.9661,45.9349,45.9505,37300.0
2015-05-18 10:50:00,58.89,58.95,58.87,58.95,22300.0,45.9583,46.0051,45.9427,46.0051,22300.0
2015-05-18 10:55:00,58.95,59.0,58.92,59.0,53800.0,46.0051,46.0441,45.9817,46.0441,53800.0
2015-05-18 11:00:00,59.0,59.03,58.99,59.0,52700.0,46.0441,46.0675,46.0363,46.0441,52700.0
2015-05-18 11:05:00,59.01,59.02,58.97,59.01,49500.0,46.0519,46.0597,46.0207,46.0519,49500.0
2015-05-18 11:10:00,59.01,59.02,58.92,58.98,48500.0,46.0519,46.0597,45.9817,46.0285,48500.0
2015-05-18 11:15:00,58.99,58.99,58.91,58.91,31200.0,46.0363,46.0363,45.9739,45.9739,31200.0
2015-05-18 11:20:00,58.9,58.92,58.85,58.92,39600.0,45.9661,45.9817,45.927,45.9817,39600.0
2015-05-18 11:25:00,58.92,58.94,58.91,58.93,39600.0,45.9817,45.9973,45.9739,45.9895,39600.0
2015-05-18 11:30:00,58.94,58.94,58.89,58.9,36800.0,45.9973,45.9973,45.9583,45.9661,36800.0
2015-05-18 11:35:00,58.9,58.92,58.84,58.86,50100.0,45.9661,45.9817,45.9192,45.9349,50100.0
2015-05-18 11:40:00,58.86,58.9,58.84,58.9,22600.0,45.9349,45.9661,45.9192,45.9661,22600.0
2015-05-18 11:45:00,58.9,58.92,58.85,58.85,35200.0,45.9661,45.9817,45.927,45.927,35200.0
2015-05-18 11:50:00,58.86,58.89,58.81,58.82,55200.0,45.9349,45.9583,45.8958,45.9036,55200.0
2015-05-18 11:55:00,58.82,58.85,58.8,58.81,42700.0,45.9036,45.927,45.888,45.8958,42700.0
2015-05-18 12:00:00,58.82,58.83,58.81,58.81,20200.0,45.9036,45.9114,45.8958,45.8958,20200.0
2015-05-18 12:05:00,58.81,58.86,58.81,58.86,34100.0,45.8958,45.9349,45.8958,45.9349,34100.0
2015-05-18 12:10:00,58.87,58.88,58.82,58.82,30700.0,45.9427,45.9505,45.9036,45.9036,30700.0
2015-05-18 12:15:00,58.82,58.84,58.81,58.84,21500.0,45.9036,45.9192,45.8958,45.9192,21500.0
2015-05-18 12:20:00,58.84,58.88,58.82,58.87,25100.0,45.9192,45.9505,45.9036,45.9427,25100.0
2015-05-18 12:25:00,58.88,58.92,58.86,58.86,46600.0,45.9505,45.9817,45.9349,45.9349,46600.0
2015-05-18 12:30:00,58.87,58.87,58.76,58.77,38000.0,45.9427,45.9427,45.8568,45.8646,38000.0
2015-05-18 12:35:00,58.76,58.78,58.75,58.76,44100.0,45.8568,45.8724,45.849,45.8568,44100.0
2015-05-18 12:40:00,58.76,58.81,58.75,58.81,29100.0,45.8568,45.8958,45.849,45.8958,29100.0
2015-05-18 12:45:00,58.82,58.89,58.82,58.89,24500.0,45.9036,45.9583,45.9036,45.9583,24500.0
2015-05-18 12:50:00,58.89,58.9,58.87,58.89,18300.0,45.9583,45.9661,45.9427,45.9583,18300.0
2015-05-18 12:55:00,58.89,58.89,58.84,58.86,11500.0,45.9583,45.9583,45.9192,45.9349,11500.0
2015-05-18 13:00:00,58.86,58.87,58.84,58.86,17500.0,45.9349,45.9427,45.9192,45.9349,17500.0
2015-05-18 13:05:00,58.87,58.89,58.85,58.89,12100.0,45.9427,45.9583,45.927,45.9583,12100.0
2015-05-18 13:10:00,58.89,58.89,58.88,58.89,12000.0,45.9583,45.9583,45.9505,45.9583,12000.0
2015-05-18 13:15:00,58.89,58.9,58.88,58.89,15300.0,45.9583,45.9661,45.9505,45.9583,15300.0
2015-05-18 13:20:00,58.9,58.91,58.88,58.91,15600.0,45.9661,45.9739,45.9505,45.9739,15600.0
2015-05-18 13:25:00,58.9,58.91,58.86,58.87,11300.0,45.9661,45.9739,45.9349,45.9427,11300.0
2015-05-18 13:30:00,58.87,58.88,58.85,58.88,10900.0,45.9427,45.9505,45.927,45.9505,10900.0
2015-05-18 13:35:00,58.88,58.9,58.88,58.9,30400.0,45.9505,45.9661,45.9505,45.9661,30400.0
2015-05-18 13:40:00,58.9,58.91,58.88,58.89,26400.0,45.9661,45.9739,45.9505,45.9583,26400.0
2015-05-18 13:45:00,58.88,58.89,58.86,58.88,19300.0,45.9505,45.9583,45.9349,45.9505,19300.0
2015-05-18 13:50:00,58.88,58.9,58.85,58.85,22400.0,45.9505,45.9661,45.927,45.927,22400.0
2015-05-18 13:55:00,58.85,58.86,58.82,58.85,25400.0,45.927,45.9349,45.9036,45.927,25400.0
2015-05-18 14:00:00,58.84,58.86,58.82,58.84,20000.0,45.9192,45.9349,45.9036,45.9192,20000.0
2015-05-18 14:05:00,58.84,58.86,58.81,58.82,35000.0,45.9192,45.9349,45.8958,45.9036,35000.0
2015-05-18 14:10:00,58.82,58.82,58.79,58.82,21300.0,45.9036,45.9036,45.8802,45.9036,21300.0
2015-05-18 14:15:00,58.82,58.86,58.82,58.83,41200.0,45.9036,45.9349,45.9036,45.9114,41200.0
2015-05-18 14:20:00,58.84,58.84,58.79,58.79,27600.0,45.9192,45.9192,45.8802,45.8802,27600.0
2015-05-18 14:25:00,58.8,58.86,58.79,58.86,16200.0,45.888,45.9349,45.8802,45.9349,16200.0
2015-05-18 14:30:00,58.86,58.88,58.85,58.88,16900.0,45.9349,45.9505,45.927,45.9505,16900.0
2015-05-18 14:35:00,58.88,58.91,58.87,58.88,40200.0,45.9505,45.9739,45.9427,45.9505,40200.0
2015-05-18 14:40:00,58.89,58.9,58.88,58.89,34300.0,45.9583,45.9661,45.9505,45.9583,34300.0
2015-05-18 14:45:00,58.89,58.89,58.86,58.86,16500.0,45.9583,45.9583,45.9349,45.9349,16500.0
2015-05-18 14:50:00,58.87,58.88,58.86,58.88,9800.0,45.9427,45.9505,45.9349,45.9505,9800.0
2015-05-18 14:55:00,58.88,58.88,58.86,58.88,18300.0,45.9505,45.9505,45.9349,45.9505,18300.0
2015-05-18 15:00:00,58.88,58.88,58.84,58.87,47500.0,45.9505,45.9505,45.9192,45.9427,47500.0
2015-05-18 15:05:00,58.87,58.9,58.87,58.9,47200.0,45.9427,45.9661,45.9427,45.9661,47200.0
2015-05-18 15:10:00,58.89,58.9,58.87,58.88,20700.0,45.9583,45.9661,45.9427,45.9505,20700.0
2015-05-18 15:15:00,58.88,58.91,58.86,58.91,51200.0,45.9505,45.9739,45.9349,45.9739,51200.0
2015-05-18 15:20:00,58.91,58.92,58.89,58.9,41000.0,45.9739,45.9817,45.9583,45.9661,41000.0
2015-05-18 15:25:00,58.89,58.91,58.88,58.9,55500.0,45.9583,45.9739,45.9505,45.9661,55500.0
2015-05-18 15:30:00,58.91,58.91,58.89,58.9,46300.0,45.9739,45.9739,45.9583,45.9661,46300.0
2015-05-18 15:35:00,58.91,58.91,58.88,58.9,67700.0,45.9739,45.9739,45.9505,45.9661,67700.0
2015-05-18 15:40:00,58.9,58.91,58.89,58.9,49600.0,45.9661,45.9739,45.9583,45.9661,49600.0
2015-05-18 15:45:00,58.89,58.9,58.87,58.88,84200.0,45.9583,45.9661,45.9427,45.9505,84200.0
2015-05-18 15:50:00,58.88,58.88,58.87,58.88,75400.0,45.9505,45.9505,45.9427,45.9505,75400.0
2015-05-18 15:55:00,58.88,58.89,58.85,58.88,301500.0,45.9505,45.9583,45.927,45.9505,301500.0
2015-05-19 09:30:00,59.02,59.28,58.83,58.84,112200.0,46.0597,46.2626,45.9114,45.9192,112200.0
2015-05-19 09:35:00,58.84,58.96,58.8,58.95,63900.0,45.9192,46.0129,45.888,46.0051,63900.0
2015-05-19 09:40:00,58.95,58.98,58.88,58.95,43200.0,46.0051,46.0285,45.9505,46.0051,43200.0
2015-05-19 09:45:00,58.92,58.96,58.9,58.94,28000.0,45.9817,46.0129,45.9661,45.9973,28000.0
2015-05-19 09:50:00,58.93,58.93,58.83,58.84,50000.0,45.9895,45.9895,45.9114,45.9192,50000.0
2015-05-19 09:55:00,58.83,58.83,58.77,58.8,48700.0,45.9114,45.9114,45.8646,45.888,48700.0
2015-05-19 10:00:00,58.8,59.02,58.8,59.0,65100.0,45.888,46.0597,45.888,46.0441,65100.0
2015-05-19 10:05:00,59.0,59.0,58.9,58.96,32700.0,46.0441,46.0441,45.9661,46.0129,32700.0
2015-05-19 10:10:00,58.96,59.06,58.93,59.06,99200.0,46.0129,46.0909,45.9895,46.0909,99200.0
2015-05-19 10:15:00,59.05,59.19,59.03,59.19,169900.0,46.0831,46.1924,46.0675,46.1924,169900.0
2015-05-19 10:20:00,59.19,59.22,59.06,59.14,104000.0,46.1924,46.2158,46.0909,46.1534,104000.0
2015-05-19 10:25:00,59.14,59.25,59.14,59.23,38400.0,46.1534,46.2392,46.1534,46.2236,38400.0
2015-05-19 10:30:00,59.23,59.24,59.16,59.16,27100.0,46.2236,46.2314,46.169,46.169,27100.0
2015-05-19 10:35:00,59.16,59.21,59.15,59.2,53800.0,46.169,46.208,46.1612,46.2002,53800.0
2015-05-19 10:40:00,59.19,59.25,59.18,59.21,41700.0,46.1924,46.2392,46.1846,46.208,41700.0
2015-05-19 10:45:00,59.22,59.24,59.18,59.23,30500.0,46.2158,46.2314,46.1846,46.2236,30500.0
2015-05-19 10:50:00,59.23,59.23,59.18,59.18,35200.0,46.2236,46.2236,46.1846,46.1846,35200.0
2015-05-19 10:55:00,59.19,59.22,59.15,59.2,163000.0,46.1924,46.2158,46.1612,46.2002,163000.0
2015-05-19 11:00:00,59.19,59.25,59.19,59.22,123400.0,46.1924,46.2392,46.1924,46.2158,123400.0
2015-05-19 11:05:00,59.22,59.27,59.2,59.27,102800.0,46.2158,46.2548,46.2002,46.2548,102800.0
2015-05-19 11:10:00,59.27,59.34,59.26,59.34,93500.0,46.2548,46.3094,46.247,46.3094,93500.0
2015-05-19 11:15:00,59.33,59.41,59.33,59.41,64000.0,46.3016,46.3641,46.3016,46.3641,64000.0
2015-05-19 11:20:00,59.42,59.46,59.4,59.41,69700.0,46.3719,46.4031,46.3563,46.3641,69700.0
2015-05-19 11:25:00,59.41,59.42,59.3,59.31,29100.0,46.3641,46.3719,46.2782,46.286,29100.0
2015-05-19 11:30:00,59.32,59.39,59.29,59.37,28200.0,46.2938,46.3485,46.2704,46.3329,28200.0
2015-05-19 11:35:00,59.38,59.39,59.36,59.38,53400.0,46.3407,46.3485,46.3251,46.3407,53400.0
2015-05-19 11:40:00,59.37,59.37,59.25,59.25,30200.0,46.3329,46.3329,46.2392,46.2392,30200.0
2015-05-19 11:45:00,59.25,59.29,59.24,59.29,29600.0,46.2392,46.2704,46.2314,46.2704,29600.0
2015-05-19 11:50:00,59.29,59.3,59.26,59.27,29100.0,46.2704,46.2782,46.247,46.2548,29100.0
2015-05-19 11:55:00,59.29,59.3,59.26,59.3,23000.0,46.2704,46.2782,46.247,46.2782,23000.0
2015-05-19 12:00:00,59.29,59.38,59.29,59.37,60400.0,46.2704,46.3407,46.2704,46.3329,60400.0
2015-05-19 12:05:00,59.37,59.39,59.31,59.32,149700.0,46.3329,46.3485,46.286,46.2938,149700.0
2015-05-19 12:10:00,59.32,59.33,59.29,59.32,23000.0,46.2938,46.3016,46.2704,46.2938,23000.0
2015-05-19 12:15:00,59.32,59.34,59.3,59.33,15900.0,46.2938,46.3094,46.2782,46.3016,15900.0
2015-05-19 12:20:00,59.32,59.37,59.32,59.37,21600.0,46.2938,46.3329,46.2938,46.3329,21600.0
2015-05-19 12:25:00,59.36,59.4,59.35,59.39,23500.0,46.3251,46.3563,46.3173,46.3485,23500.0
2015-05-19 12:30:00,59.38,59.39,59.37,59.38,15900.0,46.3407,46.3485,46.3329,46.3407,15900.0
2015-05-19 12:35:00,59.39,59.43,59.39,59.43,17900.0,46.3485,46.3797,46.3485,46.3797,17900.0
2015-05-19 12:40:00,59.42,59.43,59.41,59.42,13500.0,46.3719,46.3797,46.3641,46.3719,13500.0
2015-05-19 12:45:00,59.42,59.44,59.41,59.43,20000.0,46.3719,46.3875,46.3641,46.3797,20000.0
2015-05-19 12:50:00,59.44,59.44,59.42,59.43,19300.0,46.3875,46.3875,46.3719,46.3797,19300.0
2015-05-19 12:55:00,59.42,59.43,59.38,59.38,12400.0,46.3719,46.3797,46.3407,46.3407,12400.0
2015-05-19 13:00:00,59.38,59.41,59.36,59.41,45300.0,46.3407,46.3641,46.3251,46.3641,45300.0
2015-05-19 13:05:00,59.41,59.42,59.4,59.4,23600.0,46.3641,46.3719,46.3563,46.3563,23600.0
2015-05-19 13:10:00,59.39,59.43,59.38,59.4,22300.0,46.3485,46.3797,46.3407,46.3563,22300.0
2015-05-19 13:15:00,59.4,59.46,59.4,59.45,44100.0,46.3563,46.4031,46.3563,46.3953,44100.0
2015-05-19 13:20:00,59.46,59.47,59.45,59.46,35800.0,46.4031,46.4109,46.3953,46.4031,35800.0
2015-05-19 13:25:00,59.45,59.46,59.42,59.44,17800.0,46.3953,46.4031,46.3719,46.3875,17800.0
2015-05-19 13:30:00,59.44,59.5,59.44,59.48,55900.0,46.3875,46.4343,46.3875,46.4187,55900.0
2015-05-19 13:35:00,59.5,59.53,59.48,59.51,48300.0,46.4343,46.4577,46.4187,46.4421,48300.0
2015-05-19 13:40:00,59.51,59.55,59.5,59.54,19600.0,46.4421,46.4733,46.4343,46.4655,19600.0
2015-05-19 13:45:00,59.54,59.56,59.5,59.51,21200.0,46.4655,46.4811,46.4343,46.4421,21200.0
2015-05-19 13:50:00,59.51,59.55,59.5,59.51,37100.0,46.4421,46.4733,46.4343,46.4421,37100.0
2015-05-19 13:55:00,59.5,59.54,59.5,59.53,21700.0,46.4343,46.4655,46.4343,46.4577,21700.0
2015-05-19 14:00:00,59.53,59.54,59.52,59.52,10400.0,46.4577,46.4655,46.4499,46.4499,10400.0
2015-05-19 14:05:00,59.52,59.54,59.5,59.5,25400.0,46.4499,46.4655,46.4343,46.4343,25400.0
2015-05-19 14:10:00,59.5,59.53,59.5,59.51,19800.0,46.4343,46.4577,46.4343,46.4421,19800.0
2015-05-19 14:15:00,59.51,59.51,59.47,59.48,92800.0,46.4421,46.4421,46.4109,46.4187,92800.0
2015-05-19 14:20:00,59.48,59.48,59.45,59.46,21100.0,46.4187,46.4187,46.3953,46.4031,21100.0
2015-05-19 14:25:00,59.47,59.47,59.45,59.45,18500.0,46.4109,46.4109,46.3953,46.3953,18500.0
2015-05-19 14:30:00,59.45,59.46,59.42,59.45,43600.0,46.3953,46.4031,46.3719,46.3953,43600.0
2015-05-19 14:35:00,59.46,59.46,59.32,59.36,64600.0,46.4031,46.4031,46.2938,46.3251,64600.0
2015-05-19 14:40:00,59.36,59.36,59.32,59.32,32300.0,46.3251,46.3251,46.2938,46.2938,32300.0
2015-05-19 14:45:00,59.33,59.33,59.29,59.33,21000.0,46.3016,46.3016,46.2704,46.3016,21000.0
2015-05-19 14:50:00,59.33,59.35,59.32,59.33,28000.0,46.3016,46.3173,46.2938,46.3016,28000.0
2015-05-19 14:55:00,59.33,59.4,59.33,59.39,16200.0,46.3016,46.3563,46.3016,46.3485,16200.0
2015-05-19 15:00:00,59.38,59.39,59.34,59.35,14000.0,46.3407,46.3485,46.3094,46.3173,14000.0
2015-05-19 15:05:00,59.34,59.35,59.27,59.29,32700.0,46.3094,46.3173,46.2548,46.2704,32700.0
2015-05-19 15:10:00,59.29,59.31,59.25,59.25,32600.0,46.2704,46.286,46.2392,46.2392,32600.0
2015-05-19 15:15:00,59.25,59.32,59.23,59.29,34900.0,46.2392,46.2938,46.2236,46.2704,34900.0
2015-05-19 15:20:00,59.3,59.31,59.28,59.29,18700.0,46.2782,46.286,46.2626,46.2704,18700.0
2015-05-19 15:25:00,59.29,59.32,59.27,59.32,43000.0,46.2704,46.2938,46.2548,46.2938,43000.0
2015-05-19 15:30:00,59.33,59.33,59.29,59.31,45700.0,46.3016,46.3016,46.2704,46.286,45700.0
2015-05-19 15:35:00,59.3,59.39,59.29,59.38,139500.0,46.2782,46.3485,46.2704,46.3407,139500.0
2015-05-19 15:40:00,59.38,59.39,59.33,59.35,58200.0,46.3407,46.3485,46.3016,46.3173,58200.0
2015-05-19 15:45:00,59.34,59.4,59.31,59.4,70100.0,46.3094,46.3563,46.286,46.3563,70100.0
2015-05-19 15:50:00,59.4,59.41,59.39,59.4,80700.0,46.3563,46.3641,46.3485,46.3563,80700.0
2015-05-19 15:55:00,59.4,59.43,59.37,59.42,276600.0,46.3563,46.3797,46.3329,46.3719,276600.0
2015-05-20 09:30:00,59.43,59.45,59.14,59.14,75200.0,46.3797,46.3953,46.1534,46.1534,75200.0
2015-05-20 09:35:00,59.14,59.17,59.02,59.04,49700.0,46.1534,46.1768,46.0597,46.0753,49700.0
2015-05-20 09:40:00,59.04,59.16,58.93,59.14,84900.0,46.0753,46.169,45.9895,46.1534,84900.0
2015-05-20 09:45:00,59.13,59.22,59.1,59.21,38900.0,46.1456,46.2158,46.1221,46.208,38900.0
2015-05-20 09:50:00,59.2,59.28,59.2,59.28,39100.0,46.2002,46.2626,46.2002,46.2626,39100.0
2015-05-20 09:55:00,59.28,59.32,59.23,59.31,80800.0,46.2626,46.2938,46.2236,46.286,80800.0
2015-05-20 10:00:00,59.32,59.34,59.3,59.33,36100.0,46.2938,46.3094,46.2782,46.3016,36100.0
2015-05-20 10:05:00,59.35,59.44,59.34,59.42,47900.0,46.3173,46.3875,46.3094,46.3719,47900.0
2015-05-20 10:10:00,59.43,59.44,59.4,59.42,22700.0,46.3797,46.3875,46.3563,46.3719,22700.0
2015-05-20 10:15:00,59.43,59.45,59.41,59.42,90600.0,46.3797,46.3953,46.3641,46.3719,90600.0
2015-05-20 10:20:00,59.41,59.45,59.41,59.44,41200.0,46.3641,46.3953,46.3641,46.3875,41200.0
2015-05-20 10:25:00,59.45,59.45,59.4,59.4,25600.0,46.3953,46.3953,46.3563,46.3563,25600.0
2015-05-20 10:30:00,59.4,59.49,59.4,59.48,33200.0,46.3563,46.4265,46.3563,46.4187,33200.0
2015-05-20 10:35:00,59.49,59.59,59.48,59.59,44500.0,46.4265,46.5045,46.4187,46.5045,44500.0
2015-05-20 10:40:00,59.59,59.62,59.57,59.57,54000.0,46.5045,46.528,46.4889,46.4889,54000.0
2015-05-20 10:45:00,59.56,59.57,59.47,59.47,26700.0,46.4811,46.4889,46.4109,46.4109,26700.0
2015-05-20 10:50:00,59.46,59.5,59.44,59.45,74500.0,46.4031,46.4343,46.3875,46.3953,74500.0
2015-05-20 10:55:00,59.45,59.53,59.44,59.52,48000.0,46.3953,46.4577,46.3875,46.4499,48000.0
2015-05-20 11:00:00,59.53,59.55,59.51,59.54,90500.0,46.4577,46.4733,46.4421,46.4655,90500.0
2015-05-20 11:05:00,59.53,59.58,59.52,59.57,18500.0,46.4577,46.4967,46.4499,46.4889,18500.0
2015-05-20 11:10:00,59.56,59.57,59.54,59.57,21900.0,46.4811,46.4889,46.4655,46.4889,21900.0
2015-05-20 11:15:00,59.56,59.58,59.53,59.57,45500.0,46.4811,46.4967,46.4577,46.4889,45500.0
2015-05-20 11:20:00,59.57,59.58,59.52,59.53,20400.0,46.4889,46.4967,46.4499,46.4577,20400.0
2015-05-20 11:25:00,59.53,59.54,59.5,59.51,124400.0,46.4577,46.4655,46.4343,46.4421,124400.0
2015-05-20 11:30:00,59.52,59.52,59.45,59.5,30800.0,46.4499,46.4499,46.3953,46.4343,30800.0
2015-05-20 11:35:00,59.5,59.51,59.48,59.5,44000.0,46.4343,46.4421,46.4187,46.4343,44000.0
2015-05-20 11:40:00,59.5,59.51,59.49,59.49,67900.0,46.4343,46.4421,46.4265,46.4265,67900.0
2015-05-20 11:45:00,59.49,59.49,59.42,59.42,19400.0,46.4265,46.4265,46.3719,46.3719,19400.0
2015-05-20 11:50:00,59.41,59.47,59.4,59.47,20300.0,46.3641,46.4109,46.3563,46.4109,20300.0
2015-05-20 11:55:00,59.47,59.51,59.46,59.49,19100.0,46.4109,46.4421,46.4031,46.4265,19100.0
2015-05-20 12:00:00,59.49,59.5,59.46,59.48,18500.0,46.4265,46.4343,46.4031,46.4187,18500.0
2015-05-20 12:05:00,59.49,59.53,59.48,59.52,14600.0,46.4265,46.4577,46.4187,46.4499,14600.0
2015-05-20 12:10:00,59.52,59.57,59.52,59.56,35200.0,46.4499,46.4889,46.4499,46.4811,35200.0
2015-05-20 12:15:00,59.57,59.61,59.55,59.6,25400.0,46.4889,46.5202,46.4733,46.5124,25400.0
2015-05-20 12:20:00,59.6,59.69,59.6,59.69,39000.0,46.5124,46.5826,46.5124,46.5826,39000.0
2015-05-20 12:25:00,59.68,59.69,59.61,59.63,26300.0,46.5748,46.5826,46.5202,46.5358,26300.0
2015-05-20 12:30:00,59.63,59.64,59.58,59.58,10100.0,46.5358,46.5436,46.4967,46.4967,10100.0
2015-05-20 12:35:00,59.59,59.63,59.58,59.63,11700.0,46.5045,46.5358,46.4967,46.5358,11700.0
2015-05-20 12:40:00,59.64,59.66,59.6,59.66,22100.0,46.5436,46.5592,46.5124,46.5592,22100.0
2015-05-20 12:45:00,59.66,59.8,59.66,59.76,218900.0,46.5592,46.6684,46.5592,46.6372,218900.0
2015-05-20 12:50:00,59.77,59.77,59.73,59.74,26900.0,46.645,46.645,46.6138,46.6216,26900.0
2015-05-20 12:55:00,59.73,59.77,59.73,59.73,36700.0,46.6138,46.645,46.6138,46.6138,36700.0
2015-05-20 13:00:00,59.73,59.77,59.73,59.76,46300.0,46.6138,46.645,46.6138,46.6372,46300.0
2015-05-20 13:05:00,59.75,59.75,59.67,59.73,91000.0,46.6294,46.6294,46.567,46.6138,91000.0
2015-05-20 13:10:00,59.73,59.73,59.69,59.72,28700.0,46.6138,46.6138,46.5826,46.606,28700.0
2015-05-20 13:15:00,59.72,59.77,59.71,59.71,59000.0,46.606,46.645,46.5982,46.5982,59000.0
2015-05-20 13:20:00,59.72,59.76,59.7,59.71,151200.0,46.606,46.6372,46.5904,46.5982,151200.0
2015-05-20 13:25:00,59.72,59.77,59.71,59.76,79100.0,46.606,46.645,46.5982,46.6372,79100.0
2015-05-20 13:30:00,59.76,59.79,59.74,59.74,26900.0,46.6372,46.6606,46.6216,46.6216,26900.0
2015-05-20 13:35:00,59.74,59.79,59.73,59.73,36400.0,46.6216,46.6606,46.6138,46.6138,36400.0
2015-05-20 13:40:00,59.73,59.74,59.71,59.72,14200.0,46.6138,46.6216,46.5982,46.606,14200.0
2015-05-20 13:45:00,59.71,59.78,59.71,59.78,22600.0,46.5982,46.6528,46.5982,46.6528,22600.0
2015-05-20 13:50:00,59.78,59.79,59.73,59.73,17700.0,46.6528,46.6606,46.6138,46.6138,17700.0
2015-05-20 13:55:00,59.73,59.82,59.73,59.81,87800.0,46.6138,46.684,46.6138,46.6762,87800.0
2015-05-20 14:00:00,59.8,59.94,59.8,59.83,131200.0,46.6684,46.7777,46.6684,46.6918,131200.0
2015-05-20 14:05:00,59.83,59.9,59.83,59.86,54600.0,46.6918,46.7465,46.6918,46.7153,54600.0
2015-05-20 14:10:00,59.86,59.9,59.85,59.89,44300.0,46.7153,46.7465,46.7075,46.7387,44300.0
2015-05-20 14:15:00,59.89,59.98,59.89,59.97,61400.0,46.7387,46.8089,46.7387,46.8011,61400.0
2015-05-20 14:20:00,59.97,59.97,59.9,59.9,42400.0,46.8011,46.8011,46.7465,46.7465,42400.0
2015-05-20 14:25:00,59.9,59.99,59.9,59.95,46300.0,46.7465,46.8167,46.7465,46.7855,46300.0
2015-05-20 14:30:00,59.95,59.98,59.94,59.97,117500.0,46.7855,46.8089,46.7777,46.8011,117500.0
2015-05-20 14:35:00,59.98,60.01,59.97,60.0,173600.0,46.8089,46.8323,46.8011,46.8245,173600.0
2015-05-20 14:40:00,59.99,60.02,59.98,60.0,79000.0,46.8167,46.8401,46.8089,46.8245,79000.0
2015-05-20 14:45:00,60.01,60.08,60.01,60.05,139200.0,46.8323,46.8869,46.8323,46.8635,139200.0
2015-05-20 14:50:00,60.05,60.06,59.99,60.05,61100.0,46.8635,46.8713,46.8167,46.8635,61100.0
2015-05-20 14:55:00,60.06,60.09,60.04,60.08,85600.0,46.8713,46.8948,46.8557,46.8869,85600.0
2015-05-20 15:00:00,60.08,60.08,59.99,60.03,65300.0,46.8869,46.8869,46.8167,46.8479,65300.0
2015-05-20 15:05:00,60.03,60.04,60.01,60.03,30600.0,46.8479,46.8557,46.8323,46.8479,30600.0
2015-05-20 15:10:00,60.04,60.07,60.03,60.05,64800.0,46.8557,46.8791,46.8479,46.8635,64800.0
2015-05-20 15:15:00,60.06,60.06,59.99,60.0,153400.0,46.8713,46.8713,46.8167,46.8245,153400.0
2015-05-20 15:20:00,60.0,60.0,59.96,59.98,93400.0,46.8245,46.8245,46.7933,46.8089,93400.0
2015-05-20 15:25:00,59.97,60.0,59.96,59.97,39800.0,46.8011,46.8245,46.7933,46.8011,39800.0
2015-05-20 15:30:00,59.98,59.98,59.92,59.96,72600.0,46.8089,46.8089,46.7621,46.7933,72600.0
2015-05-20 15:35:00,59.96,59.97,59.9,59.94,161000.0,46.7933,46.8011,46.7465,46.7777,161000.0
2015-05-20 15:40:00,59.93,60.01,59.91,60.01,83600.0,46.7699,46.8323,46.7543,46.8323,83600.0
2015-05-20 15:45:00,60.01,60.05,59.98,60.05,128500.0,46.8323,46.8635,46.8089,46.8635,128500.0
2015-05-20 15:50:00,60.04,60.05,60.0,60.02,175400.0,46.8557,46.8635,46.8245,46.8401,175400.0
2015-05-20 15:55:00,60.03,60.05,59.96,59.96,551500.0,46.8479,46.8635,46.7933,46.7933,551500.0
2015-05-21 09:30:00,59.93,60.17,59.85,60.14,148400.0,46.7699,46.9572,46.7075,46.9338,148400.0
2015-05-21 09:35:00,60.13,60.24,60.02,60.24,71200.0,46.926,47.0118,46.8401,47.0118,71200.0
2015-05-21 09:40:00,60.24,60.24,60.12,60.21,65000.0,47.0118,47.0118,46.9182,46.9884,65000.0
2015-05-21 09:45:00,60.21,60.22,60.14,60.16,43000.0,46.9884,46.9962,46.9338,46.9494,43000.0
2015-05-21 09:50:00,60.15,60.16,60.1,60.14,38600.0,46.9416,46.9494,46.9026,46.9338,38600.0
2015-05-21 09:55:00,60.14,60.18,60.13,60.14,31400.0,46.9338,46.965,46.926,46.9338,31400.0
2015-05-21 10:00:00,60.15,60.21,60.11,60.21,58700.0,46.9416,46.9884,46.9104,46.9884,58700.0
2015-05-21 10:05:00,60.21,60.28,60.2,60.25,85300.0,46.9884,47.043,46.9806,47.0196,85300.0
2015-05-21 10:10:00,60.26,60.3,60.1,60.11,53700.0,47.0274,47.0586,46.9026,46.9104,53700.0
2015-05-21 10:15:00,60.1,60.16,60.08,60.14,47400.0,46.9026,46.9494,46.8869,46.9338,47400.0
2015-05-21 10:20:00,60.16,60.17,60.14,60.16,48700.0,46.9494,46.9572,46.9338,46.9494,48700.0
2015-05-21 10:25:00,60.16,60.19,60.12,60.15,33900.0,46.9494,46.9728,46.9182,46.9416,33900.0
2015-05-21 10:30:00,60.15,60.23,60.15,60.19,41400.0,46.9416,47.004,46.9416,46.9728,41400.0
2015-05-21 10:35:00,60.18,60.27,60.17,60.27,124800.0,46.965,47.0352,46.9572,47.0352,124800.0
2015-05-21 10:40:00,60.26,60.3,60.26,60.27,42500.0,47.0274,47.0586,47.0274,47.0352,42500.0
2015-05-21 10:45:00,60.26,60.29,60.21,60.24,77000.0,47.0274,47.0508,46.9884,47.0118,77000.0
2015-05-21 10:50:00,60.25,60.26,60.19,60.19,46500.0,47.0196,47.0274,46.9728,46.9728,46500.0
2015-05-21 10:55:00,60.19,60.26,60.19,60.25,66200.0,46.9728,47.0274,46.9728,47.0196,66200.0
2015-05-21 11:00:00,60.25,60.35,60.25,60.35,113100.0,47.0196,47.0977,47.0196,47.0977,113100.0
2015-05-21 11:05:00,60.35,60.42,60.35,60.41,105200.0,47.0977,47.1523,47.0977,47.1445,105200.0
2015-05-21 11:10:00,60.41,60.46,60.39,60.46,52000.0,47.1445,47.1835,47.1289,47.1835,52000.0
2015-05-21 11:15:00,60.46,60.49,60.39,60.4,49500.0,47.1835,47.2069,47.1289,47.1367,49500.0
2015-05-21 11:20:00,60.4,60.54,60.4,60.53,199000.0,47.1367,47.2459,47.1367,47.2381,199000.0
2015-05-21 11:25:00,60.54,60.58,60.42,60.42,65600.0,47.2459,47.2772,47.1523,47.1523,65600.0
2015-05-21 11:30:00,60.42,60.49,60.4,60.4,99100.0,47.1523,47.2069,47.1367,47.1367,99100.0
2015-05-21 11:35:00,60.4,60.47,60.39,60.45,101400.0,47.1367,47.1913,47.1289,47.1757,101400.0
2015-05-21 11:40:00,60.46,60.49,60.41,60.49,55400.0,47.1835,47.2069,47.1445,47.2069,55400.0
2015-05-21 11:45:00,60.5,60.5,60.45,60.48,33200.0,47.2147,47.2147,47.1757,47.1991,33200.0
2015-05-21 11:50:00,60.48,60.49,60.44,60.48,53000.0,47.1991,47.2069,47.1679,47.1991,53000.0
2015-05-21 11:55:00,60.49,60.54,60.49,60.52,47500.0,47.2069,47.2459,47.2069,47.2303,47500.0
2015-05-21 12:00:00,60.52,60.54,60.48,60.54,57500.0,47.2303,47.2459,47.1991,47.2459,57500.0
2015-05-21 12:05:00,60.53,60.7,60.53,60.63,134000.0,47.2381,47.3708,47.2381,47.3162,134000.0
2015-05-21 12:10:00,60.62,60.63,60.51,60.57,42600.0,47.3084,47.3162,47.2225,47.2694,42600.0
2015-05-21 12:15:00,60.56,60.62,60.56,60.6,32700.0,47.2615,47.3084,47.2615,47.2928,32700.0
2015-05-21 12:20:00,60.6,60.61,60.55,60.59,18700.0,47.2928,47.3006,47.2537,47.285,18700.0
2015-05-21 12:25:00,60.58,60.58,60.54,60.58,22100.0,47.2772,47.2772,47.2459,47.2772,22100.0
2015-05-21 12:30:00,60.57,60.6,60.56,60.58,32600.0,47.2694,47.2928,47.2615,47.2772,32600.0
2015-05-21 12:35:00,60.59,60.59,60.51,60.53,15300.0,47.285,47.285,47.2225,47.2381,15300.0
2015-05-21 12:40:00,60.53,60.59,60.5,60.57,44000.0,47.2381,47.285,47.2147,47.2694,44000.0
2015-05-21 12:45:00,60.56,60.56,60.47,60.49,16600.0,47.2615,47.2615,47.1913,47.2069,16600.0
2015-05-21 12:50:00,60.49,60.51,60.48,60.48,17800.0,47.2069,47.2225,47.1991,47.1991,17800.0
2015-05-21 12:55:00,60.48,60.53,60.46,60.52,37700.0,47.1991,47.2381,47.1835,47.2303,37700.0
2015-05-21 13:00:00,60.53,60.54,60.4,60.4,60500.0,47.2381,47.2459,47.1367,47.1367,60500.0
2015-05-21 13:05:00,60.4,60.41,60.33,60.34,59100.0,47.1367,47.1445,47.0821,47.0899,59100.0
2015-05-21 13:10:00,60.34,60.35,60.32,60.32,17000.0,47.0899,47.0977,47.0742,47.0742,17000.0
2015-05-21 13:15:00,60.32,60.32,60.29,60.29,13100.0,47.0742,47.0742,47.0508,47.0508,13100.0
2015-05-21 13:20:00,60.3,60.37,60.29,60.3,53000.0,47.0586,47.1133,47.0508,47.0586,53000.0
2015-05-21 13:25:00,60.3,60.32,60.3,60.32,31100.0,47.0586,47.0742,47.0586,47.0742,31100.0
2015-05-21 13:30:00,60.31,60.35,60.3,60.33,37500.0,47.0664,47.0977,47.0586,47.0821,37500.0
2015-05-21 13:35:00,60.33,60.34,60.3,60.31,22000.0,47.0821,47.0899,47.0586,47.0664,22000.0
2015-05-21 13:40:00,60.32,60.32,60.27,60.28,74800.0,47.0742,47.0742,47.0352,47.043,74800.0
2015-05-21 13:45:00,60.27,60.3,60.2,60.23,135700.0,47.0352,47.0586,46.9806,47.004,135700.0
2015-05-21 13:50:00,60.22,60.23,60.2,60.21,34400.0,46.9962,47.004,46.9806,46.9884,34400.0
2015-05-21 13:55:00,60.21,60.22,60.17,60.19,87400.0,46.9884,46.9962,46.9572,46.9728,87400.0
2015-05-21 14:00:00,60.19,60.24,60.18,60.19,61200.0,46.9728,47.0118,46.965,46.9728,61200.0
2015-05-21 14:05:00,60.19,60.25,60.18,60.22,28400.0,46.9728,47.0196,46.965,46.9962,28400.0
2015-05-21 14:10:00,60.22,60.23,60.19,60.2,73800.0,46.9962,47.004,46.9728,46.9806,73800.0
2015-05-21 14:15:00,60.21,60.22,60.19,60.22,76900.0,46.9884,46.9962,46.9728,46.9962,76900.0
2015-05-21 14:20:00,60.22,60.25,60.21,60.22,52400.0,46.9962,47.0196,46.9884,46.9962,52400.0
2015-05-21 14:25:00,60.23,60.24,60.19,60.24,95400.0,47.004,47.0118,46.9728,47.0118,95400.0
2015-05-21 14:30:00,60.24,60.25,60.21,60.24,58900.0,47.0118,47.0196,46.9884,47.0118,58900.0
2015-05-21 14:35:00,60.24,60.35,60.24,60.3,75500.0,47.0118,47.0977,47.0118,47.0586,75500.0
2015-05-21 14:40:00,60.3,60.31,60.27,60.29,33100.0,47.0586,47.0664,47.0352,47.0508,33100.0
2015-05-21 14:45:00,60.29,60.3,60.25,60.25,40700.0,47.0508,47.0586,47.0196,47.0196,40700.0
2015-05-21 14:50:00,60.25,60.27,60.23,60.25,29300.0,47.0196,47.0352,47.004,47.0196,29300.0
2015-05-21 14:55:00,60.24,60.25,60.2,60.25,27900.0,47.0118,47.0196,46.9806,47.0196,27900.0
2015-05-21 15:00:00,60.25,60.26,60.2,60.25,73100.0,47.0196,47.0274,46.9806,47.0196,73100.0
2015-05-21 15:05:00,60.24,60.25,60.21,60.24,29400.0,47.0118,47.0196,46.9884,47.0118,29400.0
2015-05-21 15:10:00,60.24,60.24,60.19,60.22,94700.0,47.0118,47.0118,46.9728,46.9962,94700.0
2015-05-21 15:15:00,60.21,60.22,60.18,60.2,94900.0,46.9884,46.9962,46.965,46.9806,94900.0
2015-05-21 15:20:00,60.21,60.21,60.19,60.2,55500.0,46.9884,46.9884,46.9728,46.9806,55500.0
2015-05-21 15:25:00,60.2,60.21,60.19,60.21,61500.0,46.9806,46.9884,46.9728,46.9884,61500.0
2015-05-21 15:30:00,60.21,60.21,60.18,60.18,97300.0,46.9884,46.9884,46.965,46.965,97300.0
2015-05-21 15:35:00,60.19,60.19,60.17,60.19,162100.0,46.9728,46.9728,46.9572,46.9728,162100.0
2015-05-21 15:40:00,60.19,60.28,60.18,60.22,151800.0,46.9728,47.043,46.965,46.9962,151800.0
2015-05-21 15:45:00,60.21,60.24,60.2,60.24,117700.0,46.9884,47.0118,46.9806,47.0118,117700.0
2015-05-21 15:50:00,60.23,60.24,60.2,60.23,151400.0,47.004,47.0118,46.9806,47.004,151400.0
2015-05-21 15:55:00,60.23,60.23,60.19,60.21,458900.0,47.004,47.004,46.9728,46.9884,458900.0
2015-05-22 09:30:00,60.13,60.28,60.07,60.07,103700.0,46.926,47.043,46.8791,46.8791,103700.0
2015-05-22 09:35:00,60.07,60.31,60.07,60.27,67100.0,46.8791,47.0664,46.8791,47.0352,67100.0
2015-05-22 09:40:00,60.27,60.31,60.23,60.27,29900.0,47.0352,47.0664,47.004,47.0352,29900.0
2015-05-22 09:45:00,60.28,60.34,60.26,60.29,26100.0,47.043,47.0899,47.0274,47.0508,26100.0
2015-05-22 09:50:00,60.28,60.34,60.26,60.27,61700.0,47.043,47.0899,47.0274,47.0352,61700.0
2015-05-22 09:55:00,60.26,60.29,60.25,60.28,20400.0,47.0274,47.0508,47.0196,47.043,20400.0
2015-05-22 10:00:00,60.28,60.32,60.27,60.31,54700.0,47.043,47.0742,47.0352,47.0664,54700.0
2015-05-22 10:05:00,60.31,60.38,60.3,60.31,35400.0,47.0664,47.1211,47.0586,47.0664,35400.0
2015-05-22 10:10:00,60.32,60.34,60.31,60.34,22800.0,47.0742,47.0899,47.0664,47.0899,22800.0
2015-05-22 10:15:00,60.34,60.44,60.33,60.42,127100.0,47.0899,47.1679,47.0821,47.1523,127100.0
2015-05-22 10:20:00,60.43,60.43,60.41,60.43,41400.0,47.1601,47.1601,47.1445,47.1601,41400.0
2015-05-22 10:25:00,60.43,60.47,60.41,60.43,41800.0,47.1601,47.1913,47.1445,47.1601,41800.0
2015-05-22 10:30:00,60.43,60.44,60.4,60.4,88000.0,47.1601,47.1679,47.1367,47.1367,88000.0
2015-05-22 10:35:00,60.4,60.44,60.39,60.39,44800.0,47.1367,47.1679,47.1289,47.1289,44800.0
2015-05-22 10:40:00,60.38,60.39,60.36,60.38,24700.0,47.1211,47.1289,47.1055,47.1211,24700.0
2015-05-22 10:45:00,60.37,60.43,60.37,60.4,210000.0,47.1133,47.1601,47.1133,47.1367,210000.0
2015-05-22 10:50:00,60.41,60.41,60.27,60.28,159700.0,47.1445,47.1445,47.0352,47.043,159700.0
2015-05-22 10:55:00,60.27,60.39,60.27,60.38,62400.0,47.0352,47.1289,47.0352,47.1211,62400.0
2015-05-22 11:00:00,60.38,60.38,60.33,60.36,40300.0,47.1211,47.1211,47.0821,47.1055,40300.0
2015-05-22 11:05:00,60.35,60.38,60.28,60.3,45600.0,47.0977,47.1211,47.043,47.0586,45600.0
2015-05-22 11:10:00,60.3,60.34,60.25,60.27,52600.0,47.0586,47.0899,47.0196,47.0352,52600.0
2015-05-22 11:15:00,60.27,60.27,60.21,60.21,59000.0,47.0352,47.0352,46.9884,46.9884,59000.0
2015-05-22 11:20:00,60.21,60.21,60.12,60.13,142600.0,46.9884,46.9884,46.9182,46.926,142600.0
2015-05-22 11:25:00,60.13,60.14,60.09,60.12,67700.0,46.926,46.9338,46.8948,46.9182,67700.0
2015-05-22 11:30:00,60.11,60.11,60.03,60.03,46900.0,46.9104,46.9104,46.8479,46.8479,46900.0
2015-05-22 11:35:00,60.03,60.04,59.99,60.03,52900.0,46.8479,46.8557,46.8167,46.8479,52900.0
2015-05-22 11:40:00,60.02,60.06,60.02,60.04,30300.0,46.8401,46.8713,46.8401,46.8557,30300.0
2015-05-22 11:45:00,60.04,60.04,59.98,59.99,21700.0,46.8557,46.8557,46.8089,46.8167,21700.0
2015-05-22 11:50:00,59.99,60.03,59.99,60.02,9100.0,46.8167,46.8479,46.8167,46.8401,9100.0
2015-05-22 11:55:00,60.01,60.15,60.01,60.15,38800.0,46.8323,46.9416,46.8323,46.9416,38800.0
2015-05-22 12:00:00,60.14,60.14,59.97,59.98,47900.0,46.9338,46.9338,46.8011,46.8089,47900.0
2015-05-22 12:05:00,59.98,59.99,59.95,59.98,18500.0,46.8089,46.8167,46.7855,46.8089,18500.0
2015-05-22 12:10:00,59.98,59.98,59.93,59.96,23900.0,46.8089,46.8089,46.7699,46.7933,23900.0
2015-05-22 12:15:00,59.95,59.96,59.92,59.93,25300.0,46.7855,46.7933,46.7621,46.7699,25300.0
2015-05-22 12:20:00,59.93,60.0,59.93,60.0,46100.0,46.7699,46.8245,46.7699,46.8245,46100.0
2015-05-22 12:25:00,60.01,60.02,59.99,60.0,39900.0,46.8323,46.8401,46.8167,46.8245,39900.0
2015-05-22 12:30:00,60.0,60.0,59.97,59.99,44700.0,46.8245,46.8245,46.8011,46.8167,44700.0
2015-05-22 12:35:00,59.99,60.02,59.98,60.0,51900.0,46.8167,46.8401,46.8089,46.8245,51900.0
2015-05-22 12:40:00,59.99,60.0,59.96,59.98,20400.0,46.8167,46.8245,46.7933,46.8089,20400.0
2015-05-22 12:45:00,59.98,59.98,59.93,59.94,47200.0,46.8089,46.8089,46.7699,46.7777,47200.0
2015-05-22 12:50:00,59.94,59.94,59.89,59.89,105300.0,46.7777,46.7777,46.7387,46.7387,105300.0
2015-05-22 12:55:00,59.9,59.94,59.9,59.91,32100.0,46.7465,46.7777,46.7465,46.7543,32100.0
2015-05-22 13:00:00,59.91,60.0,59.88,59.96,77900.0,46.7543,46.8245,46.7309,46.7933,77900.0
2015-05-22 13:05:00,59.96,60.05,59.95,60.05,54800.0,46.7933,46.8635,46.7855,46.8635,54800.0
2015-05-22 13:10:00,60.04,60.1,60.04,60.1,63400.0,46.8557,46.9026,46.8557,46.9026,63400.0
2015-05-22 13:15:00,60.1,60.11,60.05,60.07,64400.0,46.9026,46.9104,46.8635,46.8791,64400.0
2015-05-22 13:20:00,60.07,60.1,60.05,60.08,33500.0,46.8791,46.9026,46.8635,46.8869,33500.0
2015-05-22 13:25:00,60.09,60.13,60.08,60.09,49000.0,46.8948,46.926,46.8869,46.8948,49000.0
2015-05-22 13:30:00,60.08,60.11,60.08,60.09,37900.0,46.8869,46.9104,46.8869,46.8948,37900.0
2015-05-22 13:35:00,60.08,60.09,60.01,60.02,47400.0,46.8869,46.8948,46.8323,46.8401,47400.0
2015-05-22 13:40:00,60.02,60.05,60.0,60.02,24500.0,46.8401,46.8635,46.8245,46.8401,24500.0
2015-05-22 13:45:00,60.03,60.03,59.98,60.0,47800.0,46.8479,46.8479,46.8089,46.8245,47800.0
2015-05-22 13:50:00,60.0,60.04,59.99,60.0,18100.0,46.8245,46.8557,46.8167,46.8245,18100.0
2015-05-22 13:55:00,59.99,60.0,59.96,59.97,15000.0,46.8167,46.8245,46.7933,46.8011,15000.0
2015-05-22 14:00:00,59.97,59.97,59.87,59.89,26600.0,46.8011,46.8011,46.7231,46.7387,26600.0
2015-05-22 14:05:00,59.88,59.91,59.88,59.91,23400.0,46.7309,46.7543,46.7309,46.7543,23400.0
2015-05-22 14:10:00,59.91,59.93,59.91,59.93,19600.0,46.7543,46.7699,46.7543,46.7699,19600.0
2015-05-22 14:15:00,59.93,59.93,59.9,59.91,26900.0,46.7699,46.7699,46.7465,46.7543,26900.0
2015-05-22 14:20:00,59.91,59.95,59.9,59.94,34000.0,46.7543,46.7855,46.7465,46.7777,34000.0
2015-05-22 14:25:00,59.93,59.97,59.93,59.94,12100.0,46.7699,46.8011,46.7699,46.7777,12100.0
2015-05-22 14:30:00,59.93,59.95,59.91,59.92,28100.0,46.7699,46.7855,46.7543,46.7621,28100.0
2015-05-22 14:35:00,59.92,59.96,59.92,59.94,19300.0,46.7621,46.7933,46.7621,46.7777,19300.0
2015-05-22 14:40:00,59.95,59.95,59.89,59.89,39400.0,46.7855,46.7855,46.7387,46.7387,39400.0
2015-05-22 14:45:00,59.89,59.89,59.87,59.88,20400.0,46.7387,46.7387,46.7231,46.7309,20400.0
2015-05-22 14:50:00,59.88,59.88,59.87,59.87,13500.0,46.7309,46.7309,46.7231,46.7231,13500.0
2015-05-22 14:55:00,59.87,59.88,59.82,59.83,45700.0,46.7231,46.7309,46.684,46.6918,45700.0
2015-05-22 15:00:00,59.82,59.87,59.82,59.85,45200.0,46.684,46.7231,46.684,46.7075,45200.0
2015-05-22 15:05:00,59.85,59.88,59.81,59.87,43100.0,46.7075,46.7309,46.6762,46.7231,43100.0
2015-05-22 15:10:00,59.87,59.88,59.86,59.87,28000.0,46.7231,46.7309,46.7153,46.7231,28000.0
2015-05-22 15:15:00,59.87,59.9,59.86,59.89,47100.0,46.7231,46.7465,46.7153,46.7387,47100.0
2015-05-22 15:20:00,59.88,59.95,59.88,59.95,66700.0,46.7309,46.7855,46.7309,46.7855,66700.0
2015-05-22 15:25:00,59.95,59.95,59.93,59.94,29400.0,46.7855,46.7855,46.7699,46.7777,29400.0
2015-05-22 15:30:00,59.94,59.99,59.94,59.98,40200.0,46.7777,46.8167,46.7777,46.8089,40200.0
2015-05-22 15:35:00,59.99,59.99,59.92,59.96,62500.0,46.8167,46.8167,46.7621,46.7933,62500.0
2015-05-22 15:40:00,59.96,59.97,59.94,59.97,43200.0,46.7933,46.8011,46.7777,46.8011,43200.0
2015-05-22 15:45:00,59.96,59.97,59.91,59.92,77500.0,46.7933,46.8011,46.7543,46.7621,77500.0
2015-05-22 15:50:00,59.92,59.93,59.88,59.89,58200.0,46.7621,46.7699,46.7309,46.7387,58200.0
2015-05-22 15:55:00,59.88,59.92,59.85,59.9,234700.0,46.7309,46.7621,46.7075,46.7465,234700.0
2015-05-26 09:30:00,59.76,59.8,59.59,59.63,91100.0,46.6372,46.6684,46.5045,46.5358,91100.0
2015-05-26 09:35:00,59.61,59.63,59.42,59.43,98300.0,46.5202,46.5358,46.3719,46.3797,98300.0
2015-05-26 09:40:00,59.42,59.44,59.3,59.32,96300.0,46.3719,46.3875,46.2782,46.2938,96300.0
2015-05-26 09:45:00,59.32,59.44,59.24,59.41,71500.0,46.2938,46.3875,46.2314,46.3641,71500.0
2015-05-26 09:50:00,59.4,59.44,59.34,59.44,41000.0,46.3563,46.3875,46.3094,46.3875,41000.0
2015-05-26 09:55:00,59.43,59.61,59.43,59.6,52200.0,46.3797,46.5202,46.3797,46.5124,52200.0
2015-05-26 10:00:00,59.6,59.74,59.54,59.65,81000.0,46.5124,46.6216,46.4655,46.5514,81000.0
2015-05-26 10:05:00,59.65,59.65,59.52,59.52,37100.0,46.5514,46.5514,46.4499,46.4499,37100.0
2015-05-26 10:10:00,59.52,59.62,59.47,59.59,55400.0,46.4499,46.528,46.4109,46.5045,55400.0
2015-05-26 10:15:00,59.58,59.58,59.48,59.54,68000.0,46.4967,46.4967,46.4187,46.4655,68000.0
2015-05-26 10:20:00,59.54,59.61,59.51,59.51,46400.0,46.4655,46.5202,46.4421,46.4421,46400.0
2015-05-26 10:25:00,59.51,59.6,59.51,59.54,78800.0,46.4421,46.5124,46.4421,46.4655,78800.0
2015-05-26 10:30:00,59.54,59.55,59.48,59.51,85200.0,46.4655,46.4733,46.4187,46.4421,85200.0
2015-05-26 10:35:00,59.49,59.5,59.39,59.4,101600.0,46.4265,46.4343,46.3485,46.3563,101600.0
2015-05-26 10:40:00,59.39,59.4,59.36,59.38,58700.0,46.3485,46.3563,46.3251,46.3407,58700.0
2015-05-26 10:45:00,59.38,59.39,59.33,59.35,191900.0,46.3407,46.3485,46.3016,46.3173,191900.0
2015-05-26 10:50:00,59.35,59.42,59.33,59.34,152000.0,46.3173,46.3719,46.3016,46.3094,152000.0
2015-05-26 10:55:00,59.33,59.35,59.25,59.27,55900.0,46.3016,46.3173,46.2392,46.2548,55900.0
2015-05-26 11:00:00,59.27,59.33,59.2,59.21,43300.0,46.2548,46.3016,46.2002,46.208,43300.0
2015-05-26 11:05:00,59.2,59.26,59.18,59.21,61600.0,46.2002,46.247,46.1846,46.208,61600.0
2015-05-26 11:10:00,59.22,59.23,59.17,59.19,51300.0,46.2158,46.2236,46.1768,46.1924,51300.0
2015-05-26 11:15:00,59.19,59.21,59.14,59.14,33400.0,46.1924,46.208,46.1534,46.1534,33400.0
2015-05-26 11:20:00,59.14,59.24,59.11,59.24,70600.0,46.1534,46.2314,46.13,46.2314,70600.0
2015-05-26 11:25:00,59.24,59.33,59.19,59.32,44300.0,46.2314,46.3016,46.1924,46.2938,44300.0
2015-05-26 11:30:00,59.32,59.35,59.28,59.32,27900.0,46.2938,46.3173,46.2626,46.2938,27900.0
2015-05-26 11:35:00,59.32,59.39,59.32,59.37,40000.0,46.2938,46.3485,46.2938,46.3329,40000.0
2015-05-26 11:40:00,59.37,59.44,59.33,59.43,104800.0,46.3329,46.3875,46.3016,46.3797,104800.0
2015-05-26 11:45:00,59.44,59.44,59.36,59.38,41600.0,46.3875,46.3875,46.3251,46.3407,41600.0
2015-05-26 11:50:00,59.39,59.39,59.29,59.32,50000.0,46.3485,46.3485,46.2704,46.2938,50000.0
2015-05-26 11:55:00,59.31,59.34,59.28,59.28,23500.0,46.286,46.3094,46.2626,46.2626,23500.0
2015-05-26 12:00:00,59.28,59.34,59.28,59.31,22700.0,46.2626,46.3094,46.2626,46.286,22700.0
2015-05-26 12:05:00,59.31,59.34,59.24,59.27,74200.0,46.286,46.3094,46.2314,46.2548,74200.0
2015-05-26 12:10:00,59.28,59.31,59.26,59.3,33100.0,46.2626,46.286,46.247,46.2782,33100.0
2015-05-26 12:15:00,59.3,59.33,59.29,59.31,30000.0,46.2782,46.3016,46.2704,46.286,30000.0
2015-05-26 12:20:00,59.31,59.33,59.28,59.32,27700.0,46.286,46.3016,46.2626,46.2938,27700.0
2015-05-26 12:25:00,59.32,59.32,59.26,59.26,15100.0,46.2938,46.2938,46.247,46.247,15100.0
2015-05-26 12:30:00,59.27,59.31,59.25,59.26,35800.0,46.2548,46.286,46.2392,46.247,35800.0
2015-05-26 12:35:00,59.26,59.27,59.21,59.22,29800.0,46.247,46.2548,46.208,46.2158,29800.0
2015-05-26 12:40:00,59.22,59.26,59.21,59.25,20500.0,46.2158,46.247,46.208,46.2392,20500.0
2015-05-26 12:45:00,59.25,59.26,59.22,59.23,15600.0,46.2392,46.247,46.2158,46.2236,15600.0
2015-05-26 12:50:00,59.24,59.26,59.22,59.25,29200.0,46.2314,46.247,46.2158,46.2392,29200.0
2015-05-26 12:55:00,59.25,59.28,59.25,59.27,11200.0,46.2392,46.2626,46.2392,46.2548,11200.0
2015-05-26 13:00:00,59.27,59.32,59.22,59.22,72000.0,46.2548,46.2938,46.2158,46.2158,72000.0
2015-05-26 13:05:00,59.22,59.22,59.11,59.16,39500.0,46.2158,46.2158,46.13,46.169,39500.0
2015-05-26 13:10:00,59.17,59.17,59.1,59.13,38900.0,46.1768,46.1768,46.1221,46.1456,38900.0
2015-05-26 13:15:00,59.14,59.17,59.13,59.15,39600.0,46.1534,46.1768,46.1456,46.1612,39600.0
2015-05-26 13:20:00,59.14,59.15,59.11,59.12,30200.0,46.1534,46.1612,46.13,46.1378,30200.0
2015-05-26 13:25:00,59.13,59.23,59.13,59.19,45000.0,46.1456,46.2236,46.1456,46.1924,45000.0
2015-05-26 13:30:00,59.19,59.19,59.12,59.14,32000.0,46.1924,46.1924,46.1378,46.1534,32000.0
2015-05-26 13:35:00,59.15,59.17,59.07,59.11,36900.0,46.1612,46.1768,46.0987,46.13,36900.0
2015-05-26 13:40:00,59.11,59.19,59.1,59.14,33100.0,46.13,46.1924,46.1221,46.1534,33100.0
2015-05-26 13:45:00,59.14,59.18,59.14,59.16,27200.0,46.1534,46.1846,46.1534,46.169,27200.0
2015-05-26 13:50:00,59.16,59.17,59.13,59.14,26800.0,46.169,46.1768,46.1456,46.1534,26800.0
2015-05-26 13:55:00,59.14,59.15,59.09,59.12,36900.0,46.1534,46.1612,46.1143,46.1378,36900.0
2015-05-26 14:00:00,59.11,59.17,59.1,59.15,25100.0,46.13,46.1768,46.1221,46.1612,25100.0
2015-05-26 14:05:00,59.15,59.2,59.15,59.16,28100.0,46.1612,46.2002,46.1612,46.169,28100.0
2015-05-26 14:10:00,59.16,59.22,59.15,59.16,28600.0,46.169,46.2158,46.1612,46.169,28600.0
2015-05-26 14:15:00,59.16,59.24,59.15,59.23,27600.0,46.169,46.2314,46.1612,46.2236,27600.0
2015-05-26 14:20:00,59.23,59.25,59.18,59.18,43200.0,46.2236,46.2392,46.1846,46.1846,43200.0
2015-05-26 14:25:00,59.19,59.24,59.17,59.18,37100.0,46.1924,46.2314,46.1768,46.1846,37100.0
2015-05-26 14:30:00,59.18,59.2,59.14,59.16,27300.0,46.1846,46.2002,46.1534,46.169,27300.0
2015-05-26 14:35:00,59.15,59.17,59.12,59.17,31500.0,46.1612,46.1768,46.1378,46.1768,31500.0
2015-05-26 14:40:00,59.17,59.21,59.17,59.21,27500.0,46.1768,46.208,46.1768,46.208,27500.0
2015-05-26 14:45:00,59.21,59.26,59.18,59.2,49800.0,46.208,46.247,46.1846,46.2002,49800.0
2015-05-26 14:50:00,59.21,59.23,59.2,59.22,20300.0,46.208,46.2236,46.2002,46.2158,20300.0
2015-05-26 14:55:00,59.22,59.26,59.21,59.24,46000.0,46.2158,46.247,46.208,46.2314,46000.0
2015-05-26 15:00:00,59.25,59.28,59.24,59.25,45300.0,46.2392,46.2626,46.2314,46.2392,45300.0
2015-05-26 15:05:00,59.25,59.29,59.21,59.29,52100.0,46.2392,46.2704,46.208,46.2704,52100.0
2015-05-26 15:10:00,59.28,59.3,59.24,59.29,41800.0,46.2626,46.2782,46.2314,46.2704,41800.0
2015-05-26 15:15:00,59.29,59.33,59.26,59.26,65900.0,46.2704,46.3016,46.247,46.247,65900.0
2015-05-26 15:20:00,59.26,59.28,59.21,59.26,47300.0,46.247,46.2626,46.208,46.247,47300.0
2015-05-26 15:25:00,59.27,59.29,59.24,59.27,37700.0,46.2548,46.2704,46.2314,46.2548,37700.0
2015-05-26 15:30:00,59.27,59.31,59.25,59.29,93100.0,46.2548,46.286,46.2392,46.2704,93100.0
2015-05-26 15:35:00,59.29,59.31,59.25,59.26,62300.0,46.2704,46.286,46.2392,46.247,62300.0
2015-05-26 15:40:00,59.27,59.32,59.25,59.29,71300.0,46.2548,46.2938,46.2392,46.2704,71300.0
2015-05-26 15:45:00,59.29,59.3,59.22,59.29,108500.0,46.2704,46.2782,46.2158,46.2704,108500.0
2015-05-26 15:50:00,59.29,59.3,59.24,59.28,157000.0,46.2704,46.2782,46.2314,46.2626,157000.0
2015-05-26 15:55:00,59.28,59.29,59.22,59.25,271900.0,46.2626,46.2704,46.2158,46.2392,271900.0
2015-05-27 09:30:00,59.28,59.5,59.18,59.21,88400.0,46.2626,46.4343,46.1846,46.208,88400.0
2015-05-27 09:35:00,59.22,59.39,59.22,59.3,38400.0,46.2158,46.3485,46.2158,46.2782,38400.0
2015-05-27 09:40:00,59.3,59.36,59.2,59.29,35400.0,46.2782,46.3251,46.2002,46.2704,35400.0
2015-05-27 09:45:00,59.28,59.36,59.24,59.33,40500.0,46.2626,46.3251,46.2314,46.3016,40500.0
2015-05-27 09:50:00,59.34,59.51,59.33,59.5,69900.0,46.3094,46.4421,46.3016,46.4343,69900.0
2015-05-27 09:55:00,59.5,59.5,59.34,59.36,40900.0,46.4343,46.4343,46.3094,46.3251,40900.0
2015-05-27 10:00:00,59.37,59.4,59.21,59.21,37000.0,46.3329,46.3563,46.208,46.208,37000.0
2015-05-27 10:05:00,59.22,59.25,59.19,59.21,25500.0,46.2158,46.2392,46.1924,46.208,25500.0
2015-05-27 10:10:00,59.21,59.32,59.21,59.22,34400.0,46.208,46.2938,46.208,46.2158,34400.0
2015-05-27 10:15:00,59.22,59.28,59.22,59.27,27600.0,46.2158,46.2626,46.2158,46.2548,27600.0
2015-05-27 10:20:00,59.26,59.27,59.21,59.24,25100.0,46.247,46.2548,46.208,46.2314,25100.0
2015-05-27 10:25:00,59.25,59.28,59.21,59.24,22700.0,46.2392,46.2626,46.208,46.2314,22700.0
2015-05-27 10:30:00,59.25,59.36,59.25,59.36,63100.0,46.2392,46.3251,46.2392,46.3251,63100.0
2015-05-27 10:35:00,59.35,59.36,59.32,59.32,28000.0,46.3173,46.3251,46.2938,46.2938,28000.0
2015-05-27 10:40:00,59.32,59.32,59.26,59.26,19300.0,46.2938,46.2938,46.247,46.247,19300.0
2015-05-27 10:45:00,59.26,59.29,59.22,59.28,22600.0,46.247,46.2704,46.2158,46.2626,22600.0
2015-05-27 10:50:00,59.27,59.29,59.23,59.29,28600.0,46.2548,46.2704,46.2236,46.2704,28600.0
2015-05-27 10:55:00,59.29,59.36,59.29,59.35,33600.0,46.2704,46.3251,46.2704,46.3173,33600.0
2015-05-27 11:00:00,59.36,59.38,59.32,59.32,94500.0,46.3251,46.3407,46.2938,46.2938,94500.0
2015-05-27 11:05:00,59.32,59.34,59.3,59.31,59500.0,46.2938,46.3094,46.2782,46.286,59500.0
2015-05-27 11:10:00,59.31,59.43,59.3,59.4,49000.0,46.286,46.3797,46.2782,46.3563,49000.0
2015-05-27 11:15:00,59.4,59.41,59.35,59.39,31500.0,46.3563,46.3641,46.3173,46.3485,31500.0
2015-05-27 11:20:00,59.39,59.4,59.35,59.37,88500.0,46.3485,46.3563,46.3173,46.3329,88500.0
2015-05-27 11:25:00,59.37,59.47,59.35,59.47,46500.0,46.3329,46.4109,46.3173,46.4109,46500.0
2015-05-27 11:30:00,59.48,59.49,59.43,59.43,25300.0,46.4187,46.4265,46.3797,46.3797,25300.0
2015-05-27 11:35:00,59.43,59.46,59.41,59.43,65100.0,46.3797,46.4031,46.3641,46.3797,65100.0
2015-05-27 11:40:00,59.44,59.53,59.43,59.52,23500.0,46.3875,46.4577,46.3797,46.4499,23500.0
2015-05-27 11:45:00,59.53,59.56,59.51,59.52,19700.0,46.4577,46.4811,46.4421,46.4499,19700.0
2015-05-27 11:50:00,59.52,59.53,59.5,59.51,19200.0,46.4499,46.4577,46.4343,46.4421,19200.0
2015-05-27 11:55:00,59.51,59.53,59.48,59.48,32300.0,46.4421,46.4577,46.4187,46.4187,32300.0
2015-05-27 12:00:00,59.49,59.49,59.45,59.45,20800.0,46.4265,46.4265,46.3953,46.3953,20800.0
2015-05-27 12:05:00,59.45,59.48,59.44,59.47,15400.0,46.3953,46.4187,46.3875,46.4109,15400.0
2015-05-27 12:10:00,59.47,59.48,59.45,59.48,15300.0,46.4109,46.4187,46.3953,46.4187,15300.0
2015-05-27 12:15:00,59.49,59.54,59.48,59.53,7600.0,46.4265,46.4655,46.4187,46.4577,7600.0
2015-05-27 12:20:00,59.53,59.55,59.51,59.51,17500.0,46.4577,46.4733,46.4421,46.4421,17500.0
2015-05-27 12:25:00,59.51,59.57,59.51,59.52,23800.0,46.4421,46.4889,46.4421,46.4499,23800.0
2015-05-27 12:30:00,59.53,59.54,59.51,59.53,13500.0,46.4577,46.4655,46.4421,46.4577,13500.0
2015-05-27 12:35:00,59.53,59.54,59.48,59.49,14100.0,46.4577,46.4655,46.4187,46.4265,14100.0
2015-05-27 12:40:00,59.49,59.56,59.49,59.55,15400.0,46.4265,46.4811,46.4265,46.4733,15400.0
2015-05-27 12:45:00,59.55,59.55,59.45,59.48,30100.0,46.4733,46.4733,46.3953,46.4187,30100.0
2015-05-27 12:50:00,59.48,59.48,59.43,59.43,16500.0,46.4187,46.4187,46.3797,46.3797,16500.0
2015-05-27 12:55:00,59.42,59.46,59.42,59.44,16500.0,46.3719,46.4031,46.3719,46.3875,16500.0
2015-05-27 13:00:00,59.44,59.52,59.43,59.52,18600.0,46.3875,46.4499,46.3797,46.4499,18600.0
2015-05-27 13:05:00,59.52,59.53,59.47,59.51,18400.0,46.4499,46.4577,46.4109,46.4421,18400.0
2015-05-27 13:10:00,59.51,59.55,59.49,59.51,43300.0,46.4421,46.4733,46.4265,46.4421,43300.0
2015-05-27 13:15:00,59.51,59.55,59.49,59.49,40400.0,46.4421,46.4733,46.4265,46.4265,40400.0
2015-05-27 13:20:00,59.49,59.57,59.48,59.55,15700.0,46.4265,46.4889,46.4187,46.4733,15700.0
2015-05-27 13:25:00,59.55,59.56,59.54,59.55,10100.0,46.4733,46.4811,46.4655,46.4733,10100.0
2015-05-27 13:30:00,59.55,59.57,59.51,59.52,42900.0,46.4733,46.4889,46.4421,46.4499,42900.0
2015-05-27 13:35:00,59.51,59.51,59.46,59.46,30600.0,46.4421,46.4421,46.4031,46.4031,30600.0
2015-05-27 13:40:00,59.46,59.48,59.46,59.47,22600.0,46.4031,46.4187,46.4031,46.4109,22600.0
2015-05-27 13:45:00,59.48,59.49,59.44,59.45,21400.0,46.4187,46.4265,46.3875,46.3953,21400.0
2015-05-27 13:50:00,59.45,59.47,59.45,59.46,13100.0,46.3953,46.4109,46.3953,46.4031,13100.0
2015-05-27 13:55:00,59.46,59.49,59.46,59.47,15700.0,46.4031,46.4265,46.4031,46.4109,15700.0
2015-05-27 14:00:00,59.48,59.54,59.47,59.53,21400.0,46.4187,46.4655,46.4109,46.4577,21400.0
2015-05-27 14:05:00,59.54,59.58,59.52,59.52,37500.0,46.4655,46.4967,46.4499,46.4499,37500.0
2015-05-27 14:10:00,59.52,59.55,59.5,59.51,35000.0,46.4499,46.4733,46.4343,46.4421,35000.0
2015-05-27 14:15:00,59.52,59.55,59.51,59.55,15600.0,46.4499,46.4733,46.4421,46.4733,15600.0
2015-05-27 14:20:00,59.55,59.57,59.53,59.53,18400.0,46.4733,46.4889,46.4577,46.4577,18400.0
2015-05-27 14:25:00,59.53,59.54,59.52,59.53,16300.0,46.4577,46.4655,46.4499,46.4577,16300.0
2015-05-27 14:30:00,59.53,59.54,59.5,59.5,48000.0,46.4577,46.4655,46.4343,46.4343,48000.0
2015-05-27 14:35:00,59.5,59.51,59.48,59.5,20700.0,46.4343,46.4421,46.4187,46.4343,20700.0
2015-05-27 14:40:00,59.5,59.51,59.44,59.45,89600.0,46.4343,46.4421,46.3875,46.3953,89600.0
2015-05-27 14:45:00,59.45,59.45,59.42,59.43,28400.0,46.3953,46.3953,46.3719,46.3797,28400.0
2015-05-27 14:50:00,59.44,59.45,59.42,59.43,33300.0,46.3875,46.3953,46.3719,46.3797,33300.0
2015-05-27 14:55:00,59.43,59.43,59.41,59.42,18600.0,46.3797,46.3797,46.3641,46.3719,18600.0
2015-05-27 15:00:00,59.43,59.45,59.41,59.42,56300.0,46.3797,46.3953,46.3641,46.3719,56300.0
2015-05-27 15:05:00,59.42,59.45,59.41,59.45,69400.0,46.3719,46.3953,46.3641,46.3953,69400.0
2015-05-27 15:10:00,59.44,59.45,59.42,59.44,37200.0,46.3875,46.3953,46.3719,46.3875,37200.0
2015-05-27 15:15:00,59.43,59.49,59.42,59.48,86400.0,46.3797,46.4265,46.3719,46.4187,86400.0
2015-05-27 15:20:00,59.48,59.49,59.44,59.45,36100.0,46.4187,46.4265,46.3875,46.3953,36100.0
2015-05-27 15:25:00,59.46,59.46,59.42,59.42,33600.0,46.4031,46.4031,46.3719,46.3719,33600.0
2015-05-27 15:30:00,59.42,59.42,59.37,59.4,99700.0,46.3719,46.3719,46.3329,46.3563,99700.0
2015-05-27 15:35:00,59.4,59.42,59.39,59.41,98700.0,46.3563,46.3719,46.3485,46.3641,98700.0
2015-05-27 15:40:00,59.41,59.44,59.4,59.4,107200.0,46.3641,46.3875,46.3563,46.3563,107200.0
2015-05-27 15:45:00,59.4,59.41,59.37,59.4,134900.0,46.3563,46.3641,46.3329,46.3563,134900.0
2015-05-27 15:50:00,59.41,59.41,59.36,59.37,193500.0,46.3641,46.3641,46.3251,46.3329,193500.0
2015-05-27 15:55:00,59.36,59.37,59.31,59.35,434700.0,46.3251,46.3329,46.286,46.3173,434700.0
2015-05-28 09:30:00,59.3,59.3,59.08,59.14,95500.0,46.2782,46.2782,46.1065,46.1534,95500.0
2015-05-28 09:35:00,59.12,59.18,59.06,59.18,53200.0,46.1378,46.1846,46.0909,46.1846,53200.0
2015-05-28 09:40:00,59.17,59.19,59.11,59.16,47800.0,46.1768,46.1924,46.13,46.169,47800.0
2015-05-28 09:45:00,59.15,59.18,59.07,59.07,47900.0,46.1612,46.1846,46.0987,46.0987,47900.0
2015-05-28 09:50:00,59.08,59.09,58.98,59.0,74300.0,46.1065,46.1143,46.0285,46.0441,74300.0
2015-05-28 09:55:00,59.0,59.01,58.77,58.79,84600.0,46.0441,46.0519,45.8646,45.8802,84600.0
2015-05-28 10:00:00,58.78,58.89,58.74,58.86,106200.0,45.8724,45.9583,45.8412,45.9349,106200.0
2015-05-28 10:05:00,58.86,58.97,58.86,58.96,49800.0,45.9349,46.0207,45.9349,46.0129,49800.0
2015-05-28 10:10:00,58.96,58.96,58.88,58.9,45900.0,46.0129,46.0129,45.9505,45.9661,45900.0
2015-05-28 10:15:00,58.9,59.0,58.9,59.0,40900.0,45.9661,46.0441,45.9661,46.0441,40900.0
2015-05-28 10:20:00,59.0,59.02,58.96,58.98,81400.0,46.0441,46.0597,46.0129,46.0285,81400.0
2015-05-28 10:25:00,58.99,59.07,58.99,59.01,30900.0,46.0363,46.0987,46.0363,46.0519,30900.0
2015-05-28 10:30:00,59.0,59.0,58.83,58.84,52800.0,46.0441,46.0441,45.9114,45.9192,52800.0
2015-05-28 10:35:00,58.83,58.84,58.78,58.82,36500.0,45.9114,45.9192,45.8724,45.9036,36500.0
2015-05-28 10:40:00,58.82,58.89,58.78,58.89,34600.0,45.9036,45.9583,45.8724,45.9583,34600.0
2015-05-28 10:45:00,58.88,58.95,58.88,58.94,52100.0,45.9505,46.0051,45.9505,45.9973,52100.0
2015-05-28 10:50:00,58.94,58.98,58.91,58.98,33000.0,45.9973,46.0285,45.9739,46.0285,33000.0
2015-05-28 10:55:00,58.99,59.02,58.94,58.94,29200.0,46.0363,46.0597,45.9973,45.9973,29200.0
2015-05-28 11:00:00,58.95,59.06,58.95,59.0,27000.0,46.0051,46.0909,46.0051,46.0441,27000.0
2015-05-28 11:05:00,59.01,59.06,59.0,59.06,17600.0,46.0519,46.0909,46.0441,46.0909,17600.0
2015-05-28 11:10:00,59.05,59.13,59.01,59.12,24800.0,46.0831,46.1456,46.0519,46.1378,24800.0
2015-05-28 11:15:00,59.11,59.19,59.11,59.17,22000.0,46.13,46.1924,46.13,46.1768,22000.0
2015-05-28 11:20:00,59.17,59.18,59.12,59.17,26600.0,46.1768,46.1846,46.1378,46.1768,26600.0
2015-05-28 11:25:00,59.17,59.18,59.15,59.18,26900.0,46.1768,46.1846,46.1612,46.1846,26900.0
2015-05-28 11:30:00,59.18,59.22,59.17,59.22,31000.0,46.1846,46.2158,46.1768,46.2158,31000.0
2015-05-28 11:35:00,59.22,59.22,59.16,59.16,42900.0,46.2158,46.2158,46.169,46.169,42900.0
2015-05-28 11:40:00,59.17,59.19,59.15,59.16,164600.0,46.1768,46.1924,46.1612,46.169,164600.0
2015-05-28 11:45:00,59.15,59.21,59.12,59.14,122600.0,46.1612,46.208,46.1378,46.1534,122600.0
2015-05-28 11:50:00,59.15,59.21,59.15,59.2,54600.0,46.1612,46.208,46.1612,46.2002,54600.0
2015-05-28 11:55:00,59.2,59.22,59.19,59.22,43700.0,46.2002,46.2158,46.1924,46.2158,43700.0
2015-05-28 12:00:00,59.22,59.32,59.18,59.31,62300.0,46.2158,46.2938,46.1846,46.286,62300.0
2015-05-28 12:05:00,59.3,59.31,59.21,59.21,32200.0,46.2782,46.286,46.208,46.208,32200.0
2015-05-28 12:10:00,59.21,59.22,59.18,59.2,16300.0,46.208,46.2158,46.1846,46.2002,16300.0
2015-05-28 12:15:00,59.2,59.21,59.13,59.14,62900.0,46.2002,46.208,46.1456,46.1534,62900.0
2015-05-28 12:20:00,59.15,59.23,59.14,59.22,33400.0,46.1612,46.2236,46.1534,46.2158,33400.0
2015-05-28 12:25:00,59.23,59.25,59.19,59.25,44000.0,46.2236,46.2392,46.1924,46.2392,44000.0
2015-05-28 12:30:00,59.26,59.27,59.23,59.23,37800.0,46.247,46.2548,46.2236,46.2236,37800.0
2015-05-28 12:35:00,59.23,59.23,59.13,59.19,16800.0,46.2236,46.2236,46.1456,46.1924,16800.0
2015-05-28 12:40:00,59.18,59.24,59.18,59.22,17900.0,46.1846,46.2314,46.1846,46.2158,17900.0
2015-05-28 12:45:00,59.22,59.29,59.19,59.29,19700.0,46.2158,46.2704,46.1924,46.2704,19700.0
2015-05-28 12:50:00,59.3,59.31,59.26,59.27,20000.0,46.2782,46.286,46.247,46.2548,20000.0
2015-05-28 12:55:00,59.28,59.32,59.27,59.27,18400.0,46.2626,46.2938,46.2548,46.2548,18400.0
2015-05-28 13:00:00,59.27,59.35,59.25,59.33,22000.0,46.2548,46.3173,46.2392,46.3016,22000.0
2015-05-28 13:05:00,59.33,59.37,59.3,59.3,29900.0,46.3016,46.3329,46.2782,46.2782,29900.0
2015-05-28 13:10:00,59.31,59.31,59.24,59.25,30600.0,46.286,46.286,46.2314,46.2392,30600.0
2015-05-28 13:15:00,59.26,59.3,59.24,59.3,32800.0,46.247,46.2782,46.2314,46.2782,32800.0
2015-05-28 13:20:00,59.3,59.34,59.29,59.34,15800.0,46.2782,46.3094,46.2704,46.3094,15800.0
2015-05-28 13:25:00,59.33,59.43,59.33,59.41,76900.0,46.3016,46.3797,46.3016,46.3641,76900.0
2015-05-28 13:30:00,59.42,59.42,59.27,59.29,29500.0,46.3719,46.3719,46.2548,46.2704,29500.0
2015-05-28 13:35:00,59.29,59.33,59.28,59.28,39000.0,46.2704,46.3016,46.2626,46.2626,39000.0
2015-05-28 13:40:00,59.29,59.31,59.26,59.27,29800.0,46.2704,46.286,46.247,46.2548,29800.0
2015-05-28 13:45:00,59.27,59.27,59.24,59.25,7700.0,46.2548,46.2548,46.2314,46.2392,7700.0
2015-05-28 13:50:00,59.24,59.28,59.24,59.27,34200.0,46.2314,46.2626,46.2314,46.2548,34200.0
2015-05-28 13:55:00,59.27,59.31,59.24,59.26,17100.0,46.2548,46.286,46.2314,46.247,17100.0
2015-05-28 14:00:00,59.25,59.25,59.2,59.21,17000.0,46.2392,46.2392,46.2002,46.208,17000.0
2015-05-28 14:05:00,59.21,59.23,59.2,59.22,20600.0,46.208,46.2236,46.2002,46.2158,20600.0
2015-05-28 14:10:00,59.22,59.28,59.22,59.27,10200.0,46.2158,46.2626,46.2158,46.2548,10200.0
2015-05-28 14:15:00,59.27,59.3,59.26,59.3,21100.0,46.2548,46.2782,46.247,46.2782,21100.0
2015-05-28 14:20:00,59.3,59.37,59.3,59.31,18600.0,46.2782,46.3329,46.2782,46.286,18600.0
2015-05-28 14:25:00,59.32,59.36,59.31,59.36,22300.0,46.2938,46.3251,46.286,46.3251,22300.0
2015-05-28 14:30:00,59.36,59.37,59.34,59.35,13600.0,46.3251,46.3329,46.3094,46.3173,13600.0
2015-05-28 14:35:00,59.34,59.37,59.33,59.33,27700.0,46.3094,46.3329,46.3016,46.3016,27700.0
2015-05-28 14:40:00,59.34,59.35,59.32,59.33,17300.0,46.3094,46.3173,46.2938,46.3016,17300.0
2015-05-28 14:45:00,59.34,59.34,59.32,59.33,15500.0,46.3094,46.3094,46.2938,46.3016,15500.0
2015-05-28 14:50:00,59.32,59.34,59.32,59.34,27500.0,46.2938,46.3094,46.2938,46.3094,27500.0
2015-05-28 14:55:00,59.33,59.37,59.3,59.37,52900.0,46.3016,46.3329,46.2782,46.3329,52900.0
2015-05-28 15:00:00,59.37,59.39,59.33,59.39,37000.0,46.3329,46.3485,46.3016,46.3485,37000.0
2015-05-28 15:05:00,59.39,59.39,59.36,59.37,59600.0,46.3485,46.3485,46.3251,46.3329,59600.0
2015-05-28 15:10:00,59.37,59.42,59.36,59.4,60200.0,46.3329,46.3719,46.3251,46.3563,60200.0
2015-05-28 15:15:00,59.41,59.42,59.38,59.39,31600.0,46.3641,46.3719,46.3407,46.3485,31600.0
2015-05-28 15:20:00,59.39,59.41,59.38,59.4,36800.0,46.3485,46.3641,46.3407,46.3563,36800.0
2015-05-28 15:25:00,59.4,59.4,59.37,59.38,18500.0,46.3563,46.3563,46.3329,46.3407,18500.0
2015-05-28 15:30:00,59.38,59.45,59.37,59.45,54400.0,46.3407,46.3953,46.3329,46.3953,54400.0
2015-05-28 15:35:00,59.45,59.45,59.4,59.41,46600.0,46.3953,46.3953,46.3563,46.3641,46600.0
2015-05-28 15:40:00,59.41,59.47,59.4,59.44,82400.0,46.3641,46.4109,46.3563,46.3875,82400.0
2015-05-28 15:45:00,59.44,59.48,59.43,59.48,67800.0,46.3875,46.4187,46.3797,46.4187,67800.0
2015-05-28 15:50:00,59.47,59.51,59.47,59.49,127400.0,46.4109,46.4421,46.4109,46.4265,127400.0
2015-05-28 15:55:00,59.5,59.5,59.43,59.46,257400.0,46.4343,46.4343,46.3797,46.4031,257400.0
2015-05-29 09:30:00,59.36,59.4,59.13,59.14,100874.0,46.3251,46.3563,46.1456,46.1534,100874.0
2015-05-29 09:35:00,59.14,59.19,59.02,59.13,80235.0,46.1534,46.1924,46.0597,46.1456,80235.0
2015-05-29 09:40:00,59.13,59.2,59.1,59.15,168543.0,46.1456,46.2002,46.1221,46.1612,168543.0
2015-05-29 09:45:00,59.15,59.15,58.98,58.98,106886.0,46.1612,46.1612,46.0285,46.0285,106886.0
2015-05-29 09:50:00,58.98,59.04,58.94,59.0,55341.0,46.0285,46.0753,45.9973,46.0441,55341.0
2015-05-29 09:55:00,59.01,59.15,59.01,59.11,79682.0,46.0519,46.1612,46.0519,46.13,79682.0
2015-05-29 10:00:00,59.11,59.14,59.08,59.12,240132.0,46.13,46.1534,46.1065,46.1378,240132.0
2015-05-29 10:05:00,59.12,59.12,59.01,59.05,41932.0,46.1378,46.1378,46.0519,46.0831,41932.0
2015-05-29 10:10:00,59.05,59.09,59.04,59.09,142468.0,46.0831,46.1143,46.0753,46.1143,142468.0
2015-05-29 10:15:00,59.08,59.13,59.05,59.12,39806.0,46.1065,46.1456,46.0831,46.1378,39806.0
2015-05-29 10:20:00,59.12,59.19,59.11,59.14,42095.0,46.1378,46.1924,46.13,46.1534,42095.0
2015-05-29 10:25:00,59.15,59.18,59.11,59.11,71321.0,46.1612,46.1846,46.13,46.13,71321.0
2015-05-29 10:30:00,59.11,59.11,59.04,59.08,29259.0,46.13,46.13,46.0753,46.1065,29259.0
2015-05-29 10:35:00,59.07,59.09,58.97,58.97,32087.0,46.0987,46.1143,46.0207,46.0207,32087.0
2015-05-29 10:40:00,58.97,58.99,58.81,58.81,62056.0,46.0207,46.0363,45.8958,45.8958,62056.0
2015-05-29 10:45:00,58.82,58.83,58.74,58.74,38955.0,45.9036,45.9114,45.8412,45.8412,38955.0
2015-05-29 10:50:00,58.73,58.81,58.66,58.8,63187.0,45.8334,45.8958,45.7788,45.888,63187.0
2015-05-29 10:55:00,58.8,58.82,58.73,58.78,64526.0,45.888,45.9036,45.8334,45.8724,64526.0
2015-05-29 11:00:00,58.78,58.78,58.72,58.74,29386.0,45.8724,45.8724,45.8256,45.8412,29386.0
2015-05-29 11:05:00,58.74,58.82,58.72,58.82,76684.0,45.8412,45.9036,45.8256,45.9036,76684.0
2015-05-29 11:10:00,58.82,58.84,58.78,58.78,31015.0,45.9036,45.9192,45.8724,45.8724,31015.0
2015-05-29 11:15:00,58.78,58.87,58.75,58.87,39355.0,45.8724,45.9427,45.849,45.9427,39355.0
2015-05-29 11:20:00,58.87,58.92,58.85,58.86,54646.0,45.9427,45.9817,45.927,45.9349,54646.0
2015-05-29 11:25:00,58.86,58.87,58.69,58.69,52048.0,45.9349,45.9427,45.8022,45.8022,52048.0
2015-05-29 11:30:00,58.68,58.73,58.66,58.73,52715.0,45.7944,45.8334,45.7788,45.8334,52715.0
2015-05-29 11:35:00,58.74,58.75,58.63,58.71,69425.0,45.8412,45.849,45.7554,45.8178,69425.0
2015-05-29 11:40:00,58.72,58.92,58.71,58.91,81548.0,45.8256,45.9817,45.8178,45.9739,81548.0
2015-05-29 11:45:00,58.91,58.94,58.89,58.93,33679.0,45.9739,45.9973,45.9583,45.9895,33679.0
2015-05-29 11:50:00,58.93,59.01,58.92,59.0,115770.0,45.9895,46.0519,45.9817,46.0441,115770.0
2015-05-29 11:55:00,59.0,59.0,58.95,58.96,35367.0,46.0441,46.0441,46.0051,46.0129,35367.0
2015-05-29 12:00:00,58.96,59.0,58.95,58.96,35965.0,46.0129,46.0441,46.0051,46.0129,35965.0
2015-05-29 12:05:00,58.97,58.98,58.95,58.96,20505.0,46.0207,46.0285,46.0051,46.0129,20505.0
2015-05-29 12:10:00,58.97,58.97,58.91,58.91,102748.0,46.0207,46.0207,45.9739,45.9739,102748.0
2015-05-29 12:15:00,58.92,58.97,58.92,58.97,31229.0,45.9817,46.0207,45.9817,46.0207,31229.0
2015-05-29 12:20:00,58.97,59.0,58.96,59.0,41034.0,46.0207,46.0441,46.0129,46.0441,41034.0
2015-05-29 12:25:00,59.0,59.01,58.99,59.0,42587.0,46.0441,46.0519,46.0363,46.0441,42587.0
2015-05-29 12:30:00,59.0,59.01,58.99,59.0,49925.0,46.0441,46.0519,46.0363,46.0441,49925.0
2015-05-29 12:35:00,58.99,59.01,58.97,59.0,40571.0,46.0363,46.0519,46.0207,46.0441,40571.0
2015-05-29 12:40:00,59.0,59.0,58.89,58.9,31535.0,46.0441,46.0441,45.9583,45.9661,31535.0
2015-05-29 12:45:00,58.9,58.93,58.89,58.89,31255.0,45.9661,45.9895,45.9583,45.9583,31255.0
2015-05-29 12:50:00,58.88,58.89,58.78,58.79,50745.0,45.9505,45.9583,45.8724,45.8802,50745.0
2015-05-29 12:55:00,58.78,58.82,58.77,58.78,19499.0,45.8724,45.9036,45.8646,45.8724,19499.0
2015-05-29 13:00:00,58.79,58.8,58.76,58.78,24183.0,45.8802,45.888,45.8568,45.8724,24183.0
2015-05-29 13:05:00,58.79,58.83,58.78,58.83,17907.0,45.8802,45.9114,45.8724,45.9114,17907.0
2015-05-29 13:10:00,58.83,58.89,58.82,58.86,32159.0,45.9114,45.9583,45.9036,45.9349,32159.0
2015-05-29 13:15:00,58.86,58.87,58.84,58.84,37323.0,45.9349,45.9427,45.9192,45.9192,37323.0
2015-05-29 13:20:00,58.84,58.86,58.84,58.85,188246.0,45.9192,45.9349,45.9192,45.927,188246.0
2015-05-29 13:25:00,58.85,58.86,58.84,58.85,78179.0,45.927,45.9349,45.9192,45.927,78179.0
2015-05-29 13:30:00,58.86,58.91,58.81,58.81,72493.0,45.9349,45.9739,45.8958,45.8958,72493.0
2015-05-29 13:35:00,58.8,58.87,58.79,58.82,86091.0,45.888,45.9427,45.8802,45.9036,86091.0
2015-05-29 13:40:00,58.83,58.85,58.81,58.82,21290.0,45.9114,45.927,45.8958,45.9036,21290.0
2015-05-29 13:45:00,58.83,58.86,58.78,58.85,75143.0,45.9114,45.9349,45.8724,45.927,75143.0
2015-05-29 13:50:00,58.85,58.86,58.8,58.8,40689.0,45.927,45.9349,45.888,45.888,40689.0
2015-05-29 13:55:00,58.8,58.8,58.72,58.72,27509.0,45.888,45.888,45.8256,45.8256,27509.0
2015-05-29 14:00:00,58.72,58.73,58.66,58.72,71058.0,45.8256,45.8334,45.7788,45.8256,71058.0
2015-05-29 14:05:00,58.72,58.76,58.72,58.72,23472.0,45.8256,45.8568,45.8256,45.8256,23472.0
2015-05-29 14:10:00,58.73,58.74,58.66,58.69,31495.0,45.8334,45.8412,45.7788,45.8022,31495.0
2015-05-29 14:15:00,58.69,58.7,58.64,58.65,26611.0,45.8022,45.81,45.7632,45.771,26611.0
2015-05-29 14:20:00,58.65,58.67,58.56,58.59,66538.0,45.771,45.7866,45.7007,45.7241,66538.0
2015-05-29 14:25:00,58.59,58.68,58.59,58.65,14744.0,45.7241,45.7944,45.7241,45.771,14744.0
2015-05-29 14:30:00,58.65,58.68,58.62,58.63,27921.0,45.771,45.7944,45.7476,45.7554,27921.0
2015-05-29 14:35:00,58.62,58.66,58.58,58.63,45591.0,45.7476,45.7788,45.7163,45.7554,45591.0
2015-05-29 14:40:00,58.63,58.65,58.58,58.64,43052.0,45.7554,45.771,45.7163,45.7632,43052.0
2015-05-29 14:45:00,58.64,58.64,58.55,58.56,62769.0,45.7632,45.7632,45.6929,45.7007,62769.0
2015-05-29 14:50:00,58.56,58.65,58.55,58.65,40273.0,45.7007,45.771,45.6929,45.771,40273.0
2015-05-29 14:55:00,58.65,58.65,58.58,58.62,51561.0,45.771,45.771,45.7163,45.7476,51561.0
2015-05-29 15:00:00,58.62,58.64,58.59,58.59,51058.0,45.7476,45.7632,45.7241,45.7241,51058.0
2015-05-29 15:05:00,58.59,58.71,58.57,58.7,44889.0,45.7241,45.8178,45.7085,45.81,44889.0
2015-05-29 15:10:00,58.71,58.74,58.66,58.69,67449.0,45.8178,45.8412,45.7788,45.8022,67449.0
2015-05-29 15:15:00,58.69,58.69,58.62,58.63,46661.0,45.8022,45.8022,45.7476,45.7554,46661.0
2015-05-29 15:20:00,58.64,58.71,58.63,58.7,58898.0,45.7632,45.8178,45.7554,45.81,58898.0
2015-05-29 15:25:00,58.71,58.74,58.69,58.72,61188.0,45.8178,45.8412,45.8022,45.8256,61188.0
2015-05-29 15:30:00,58.72,58.77,58.65,58.68,79754.0,45.8256,45.8646,45.771,45.7944,79754.0
2015-05-29 15:35:00,58.67,58.75,58.66,58.69,131268.0,45.7866,45.849,45.7788,45.8022,131268.0
2015-05-29 15:40:00,58.69,58.77,58.69,58.77,121156.0,45.8022,45.8646,45.8022,45.8646,121156.0
2015-05-29 15:45:00,58.77,58.77,58.66,58.7,134034.0,45.8646,45.8646,45.7788,45.81,134034.0
2015-05-29 15:50:00,58.7,58.7,58.61,58.65,191415.0,45.81,45.81,45.7397,45.771,191415.0
2015-05-29 15:55:00,58.65,58.7,58.61,58.62,311486.0,45.771,45.81,45.7397,45.7476,311486.0
2015-06-01 09:30:00,58.91,59.0,58.81,58.82,186586.0,45.9739,46.0441,45.8958,45.9036,186586.0
2015-06-01 09:35:00,58.82,58.83,58.75,58.82,118423.0,45.9036,45.9114,45.849,45.9036,118423.0
2015-06-01 09:40:00,58.82,58.88,58.67,58.68,73193.0,45.9036,45.9505,45.7866,45.7944,73193.0
2015-06-01 09:45:00,58.68,58.7,58.55,58.61,53601.0,45.7944,45.81,45.6929,45.7397,53601.0
2015-06-01 09:50:00,58.61,58.67,58.58,58.63,38301.0,45.7397,45.7866,45.7163,45.7554,38301.0
2015-06-01 09:55:00,58.62,58.71,58.6,58.69,38939.0,45.7476,45.8178,45.7319,45.8022,38939.0
2015-06-01 10:00:00,58.7,58.87,58.69,58.84,61774.0,45.81,45.9427,45.8022,45.9192,61774.0
2015-06-01 10:05:00,58.84,58.84,58.71,58.78,58733.0,45.9192,45.9192,45.8178,45.8724,58733.0
2015-06-01 10:10:00,58.79,58.79,58.64,58.64,52491.0,45.8802,45.8802,45.7632,45.7632,52491.0
2015-06-01 10:15:00,58.63,58.66,58.42,58.44,98567.0,45.7554,45.7788,45.5915,45.6071,98567.0
2015-06-01 10:20:00,58.42,58.48,58.42,58.46,47513.0,45.5915,45.6383,45.5915,45.6227,47513.0
2015-06-01 10:25:00,58.46,58.55,58.37,58.54,59571.0,45.6227,45.6929,45.5525,45.6851,59571.0
2015-06-01 10:30:00,58.54,58.57,58.45,58.53,59489.0,45.6851,45.7085,45.6149,45.6773,59489.0
2015-06-01 10:35:00,58.53,58.6,58.48,58.56,37466.0,45.6773,45.7319,45.6383,45.7007,37466.0
2015-06-01 10:40:00,58.56,58.56,58.47,58.49,24402.0,45.7007,45.7007,45.6305,45.6461,24402.0
2015-06-01 10:45:00,58.49,58.49,58.41,58.43,65413.0,45.6461,45.6461,45.5837,45.5993,65413.0
2015-06-01 10:50:00,58.43,58.46,58.42,58.44,41655.0,45.5993,45.6227,45.5915,45.6071,41655.0
2015-06-01 10:55:00,58.44,58.55,58.41,58.46,120475.0,45.6071,45.6929,45.5837,45.6227,120475.0
2015-06-01 11:00:00,58.46,58.57,58.46,58.56,125922.0,45.6227,45.7085,45.6227,45.7007,125922.0
2015-06-01 11:05:00,58.56,58.58,58.55,58.55,46281.0,45.7007,45.7163,45.6929,45.6929,46281.0
2015-06-01 11:10:00,58.55,58.57,58.52,58.53,26150.0,45.6929,45.7085,45.6695,45.6773,26150.0
2015-06-01 11:15:00,58.53,58.56,58.51,58.55,49273.0,45.6773,45.7007,45.6617,45.6929,49273.0
2015-06-01 11:20:00,58.55,58.56,58.54,58.55,22901.0,45.6929,45.7007,45.6851,45.6929,22901.0
2015-06-01 11:25:00,58.55,58.55,58.42,58.43,25576.0,45.6929,45.6929,45.5915,45.5993,25576.0
2015-06-01 11:30:00,58.43,58.46,58.41,58.44,70512.0,45.5993,45.6227,45.5837,45.6071,70512.0
2015-06-01 11:35:00,58.44,58.45,58.39,58.4,73481.0,45.6071,45.6149,45.5681,45.5759,73481.0
2015-06-01 11:40:00,58.39,58.4,58.37,58.37,47629.0,45.5681,45.5759,45.5525,45.5525,47629.0
2015-06-01 11:45:00,58.38,58.4,58.37,58.39,48648.0,45.5603,45.5759,45.5525,45.5681,48648.0
2015-06-01 11:50:00,58.38,58.43,58.36,58.43,42472.0,45.5603,45.5993,45.5446,45.5993,42472.0
2015-06-01 11:55:00,58.43,58.43,58.37,58.37,37824.0,45.5993,45.5993,45.5525,45.5525,37824.0
2015-06-01 12:00:00,58.38,58.38,58.33,58.34,51609.0,45.5603,45.5603,45.5212,45.529,51609.0
2015-06-01 12:05:00,58.34,58.4,58.33,58.39,38450.0,45.529,45.5759,45.5212,45.5681,38450.0
2015-06-01 12:10:00,58.4,58.4,58.38,58.4,62736.0,45.5759,45.5759,45.5603,45.5759,62736.0
2015-06-01 12:15:00,58.4,58.53,58.4,58.5,99627.0,45.5759,45.6773,45.5759,45.6539,99627.0
2015-06-01 12:20:00,58.51,58.52,58.49,58.5,68032.0,45.6617,45.6695,45.6461,45.6539,68032.0
2015-06-01 12:25:00,58.5,58.56,58.5,58.54,92551.0,45.6539,45.7007,45.6539,45.6851,92551.0
2015-06-01 12:30:00,58.55,58.55,58.5,58.51,33144.0,45.6929,45.6929,45.6539,45.6617,33144.0
2015-06-01 12:35:00,58.52,58.54,58.49,58.52,33284.0,45.6695,45.6851,45.6461,45.6695,33284.0
2015-06-01 12:40:00,58.52,58.52,58.49,58.52,16343.0,45.6695,45.6695,45.6461,45.6695,16343.0
2015-06-01 12:45:00,58.52,58.52,58.48,58.49,31060.0,45.6695,45.6695,45.6383,45.6461,31060.0
2015-06-01 12:50:00,58.49,58.53,58.48,58.52,53727.0,45.6461,45.6773,45.6383,45.6695,53727.0
2015-06-01 12:55:00,58.52,58.56,58.52,58.55,61474.0,45.6695,45.7007,45.6695,45.6929,61474.0
2015-06-01 13:00:00,58.55,58.57,58.54,58.56,73142.0,45.6929,45.7085,45.6851,45.7007,73142.0
2015-06-01 13:05:00,58.55,58.57,58.54,58.56,91364.0,45.6929,45.7085,45.6851,45.7007,91364.0
2015-06-01 13:10:00,58.57,58.61,58.57,58.58,16829.0,45.7085,45.7397,45.7085,45.7163,16829.0
2015-06-01 13:15:00,58.58,58.61,58.57,58.58,26531.0,45.7163,45.7397,45.7085,45.7163,26531.0
2015-06-01 13:20:00,58.57,58.59,58.56,58.59,23866.0,45.7085,45.7241,45.7007,45.7241,23866.0
2015-06-01 13:25:00,58.59,58.6,58.57,58.6,15682.0,45.7241,45.7319,45.7085,45.7319,15682.0
2015-06-01 13:30:00,58.6,58.61,58.56,58.58,48518.0,45.7319,45.7397,45.7007,45.7163,48518.0
2015-06-01 13:35:00,58.57,58.6,58.57,58.57,19454.0,45.7085,45.7319,45.7085,45.7085,19454.0
2015-06-01 13:40:00,58.58,58.6,58.55,58.58,29484.0,45.7163,45.7319,45.6929,45.7163,29484.0
2015-06-01 13:45:00,58.58,58.6,58.55,58.57,21342.0,45.7163,45.7319,45.6929,45.7085,21342.0
2015-06-01 13:50:00,58.58,58.58,58.55,58.58,27373.0,45.7163,45.7163,45.6929,45.7163,27373.0
2015-06-01 13:55:00,58.58,58.61,58.55,58.61,97224.0,45.7163,45.7397,45.6929,45.7397,97224.0
2015-06-01 14:00:00,58.61,58.61,58.56,58.57,60056.0,45.7397,45.7397,45.7007,45.7085,60056.0
2015-06-01 14:05:00,58.56,58.6,58.56,58.6,27779.0,45.7007,45.7319,45.7007,45.7319,27779.0
2015-06-01 14:10:00,58.59,58.61,58.59,58.6,128276.0,45.7241,45.7397,45.7241,45.7319,128276.0
2015-06-01 14:15:00,58.6,58.61,58.59,58.6,115835.0,45.7319,45.7397,45.7241,45.7319,115835.0
2015-06-01 14:20:00,58.59,58.69,58.59,58.69,56134.0,45.7241,45.8022,45.7241,45.8022,56134.0
2015-06-01 14:25:00,58.69,58.72,58.67,58.69,37574.0,45.8022,45.8256,45.7866,45.8022,37574.0
2015-06-01 14:30:00,58.69,58.72,58.68,58.7,208847.0,45.8022,45.8256,45.7944,45.81,208847.0
2015-06-01 14:35:00,58.7,58.73,58.69,58.7,133641.0,45.81,45.8334,45.8022,45.81,133641.0
2015-06-01 14:40:00,58.71,58.71,58.67,58.69,63376.0,45.8178,45.8178,45.7866,45.8022,63376.0
2015-06-01 14:45:00,58.69,58.7,58.64,58.65,87634.0,45.8022,45.81,45.7632,45.771,87634.0
2015-06-01 14:50:00,58.65,58.65,58.61,58.64,32536.0,45.771,45.771,45.7397,45.7632,32536.0
2015-06-01 14:55:00,58.63,58.68,58.63,58.65,22084.0,45.7554,45.7944,45.7554,45.771,22084.0
2015-06-01 15:00:00,58.66,58.7,58.65,58.69,26407.0,45.7788,45.81,45.771,45.8022,26407.0
2015-06-01 15:05:00,58.69,58.69,58.66,58.68,17453.0,45.8022,45.8022,45.7788,45.7944,17453.0
2015-06-01 15:10:00,58.67,58.67,58.66,58.66,18803.0,45.7866,45.7866,45.7788,45.7788,18803.0
2015-06-01 15:15:00,58.67,58.67,58.62,58.62,71226.0,45.7866,45.7866,45.7476,45.7476,71226.0
2015-06-01 15:20:00,58.62,58.64,58.6,58.61,38983.0,45.7476,45.7632,45.7319,45.7397,38983.0
2015-06-01 15:25:00,58.62,58.65,58.61,58.65,36382.0,45.7476,45.771,45.7397,45.771,36382.0
2015-06-01 15:30:00,58.64,58.67,58.62,58.65,202175.0,45.7632,45.7866,45.7476,45.771,202175.0
2015-06-01 15:35:00,58.65,58.67,58.64,58.66,168516.0,45.771,45.7866,45.7632,45.7788,168516.0
2015-06-01 15:40:00,58.66,58.68,58.64,58.68,127035.0,45.7788,45.7944,45.7632,45.7944,127035.0
2015-06-01 15:45:00,58.68,58.7,58.64,58.68,399201.0,45.7944,45.81,45.7632,45.7944,399201.0
2015-06-01 15:50:00,58.68,58.68,58.64,58.67,570706.0,45.7944,45.7944,45.7632,45.7866,570706.0
2015-06-01 15:55:00,58.66,58.69,58.65,58.66,277746.0,45.7788,45.8022,45.771,45.7788,277746.0
2015-06-02 09:30:00,58.92,58.97,58.64,58.83,567066.0,45.9817,46.0207,45.7632,45.9114,567066.0
2015-06-02 09:35:00,58.88,58.93,58.73,58.82,93399.0,45.9505,45.9895,45.8334,45.9036,93399.0
2015-06-02 09:40:00,58.82,58.9,58.7,58.9,54105.0,45.9036,45.9661,45.81,45.9661,54105.0
2015-06-02 09:45:00,58.9,58.99,58.88,58.96,90853.0,45.9661,46.0363,45.9505,46.0129,90853.0
2015-06-02 09:50:00,58.94,58.95,58.85,58.93,60003.0,45.9973,46.0051,45.927,45.9895,60003.0
2015-06-02 09:55:00,58.93,59.09,58.93,59.06,82676.0,45.9895,46.1143,45.9895,46.0909,82676.0
2015-06-02 10:00:00,59.07,59.11,59.02,59.1,178394.0,46.0987,46.13,46.0597,46.1221,178394.0
2015-06-02 10:05:00,59.11,59.22,59.1,59.18,80239.0,46.13,46.2158,46.1221,46.1846,80239.0
2015-06-02 10:10:00,59.18,59.31,59.18,59.25,127261.0,46.1846,46.286,46.1846,46.2392,127261.0
2015-06-02 10:15:00,59.25,59.29,59.15,59.19,107230.0,46.2392,46.2704,46.1612,46.1924,107230.0
2015-06-02 10:20:00,59.18,59.32,59.18,59.32,89450.0,46.1846,46.2938,46.1846,46.2938,89450.0
2015-06-02 10:25:00,59.32,59.41,59.28,59.33,106721.0,46.2938,46.3641,46.2626,46.3016,106721.0
2015-06-02 10:30:00,59.34,59.41,59.31,59.41,55660.0,46.3094,46.3641,46.286,46.3641,55660.0
2015-06-02 10:35:00,59.4,59.61,59.4,59.54,155996.0,46.3563,46.5202,46.3563,46.4655,155996.0
2015-06-02 10:40:00,59.54,59.57,59.47,59.52,42843.0,46.4655,46.4889,46.4109,46.4499,42843.0
2015-06-02 10:45:00,59.52,59.61,59.51,59.6,40019.0,46.4499,46.5202,46.4421,46.5124,40019.0
2015-06-02 10:50:00,59.6,59.6,59.49,59.55,111914.0,46.5124,46.5124,46.4265,46.4733,111914.0
2015-06-02 10:55:00,59.55,59.57,59.53,59.54,39231.0,46.4733,46.4889,46.4577,46.4655,39231.0
2015-06-02 11:00:00,59.54,59.61,59.51,59.61,76838.0,46.4655,46.5202,46.4421,46.5202,76838.0
2015-06-02 11:05:00,59.61,59.76,59.59,59.7,286472.0,46.5202,46.6372,46.5045,46.5904,286472.0
2015-06-02 11:10:00,59.71,59.78,59.66,59.75,153951.0,46.5982,46.6528,46.5592,46.6294,153951.0
2015-06-02 11:15:00,59.75,59.77,59.62,59.64,72750.0,46.6294,46.645,46.528,46.5436,72750.0
2015-06-02 11:20:00,59.65,59.67,59.64,59.66,28203.0,46.5514,46.567,46.5436,46.5592,28203.0
2015-06-02 11:25:00,59.66,59.69,59.55,59.55,106802.0,46.5592,46.5826,46.4733,46.4733,106802.0
2015-06-02 11:30:00,59.55,59.57,59.51,59.53,61539.0,46.4733,46.4889,46.4421,46.4577,61539.0
2015-06-02 11:35:00,59.52,59.57,59.52,59.57,58802.0,46.4499,46.4889,46.4499,46.4889,58802.0
2015-06-02 11:40:00,59.57,59.63,59.57,59.61,34857.0,46.4889,46.5358,46.4889,46.5202,34857.0
2015-06-02 11:45:00,59.61,59.63,59.6,59.62,54226.0,46.5202,46.5358,46.5124,46.528,54226.0
2015-06-02 11:50:00,59.62,59.66,59.62,59.65,44582.0,46.528,46.5592,46.528,46.5514,44582.0
2015-06-02 11:55:00,59.66,59.67,59.62,59.66,55845.0,46.5592,46.567,46.528,46.5592,55845.0
2015-06-02 12:00:00,59.66,59.81,59.66,59.79,82244.0,46.5592,46.6762,46.5592,46.6606,82244.0
2015-06-02 12:05:00,59.79,59.87,59.77,59.82,178347.0,46.6606,46.7231,46.645,46.684,178347.0
2015-06-02 12:10:00,59.83,59.83,59.77,59.77,35069.0,46.6918,46.6918,46.645,46.645,35069.0
2015-06-02 12:15:00,59.77,59.78,59.74,59.75,81756.0,46.645,46.6528,46.6216,46.6294,81756.0
2015-06-02 12:20:00,59.75,59.94,59.74,59.91,115155.0,46.6294,46.7777,46.6216,46.7543,115155.0
2015-06-02 12:25:00,59.91,59.94,59.86,59.87,41771.0,46.7543,46.7777,46.7153,46.7231,41771.0
2015-06-02 12:30:00,59.88,59.9,59.88,59.88,16245.0,46.7309,46.7465,46.7309,46.7309,16245.0
2015-06-02 12:35:00,59.88,59.89,59.84,59.84,20985.0,46.7309,46.7387,46.6997,46.6997,20985.0
2015-06-02 12:40:00,59.85,59.9,59.83,59.9,55801.0,46.7075,46.7465,46.6918,46.7465,55801.0
2015-06-02 12:45:00,59.9,59.94,59.89,59.92,40304.0,46.7465,46.7777,46.7387,46.7621,40304.0
2015-06-02 12:50:00,59.92,59.99,59.92,59.95,52760.0,46.7621,46.8167,46.7621,46.7855,52760.0
2015-06-02 12:55:00,59.95,59.98,59.95,59.97,37788.0,46.7855,46.8089,46.7855,46.8011,37788.0
2015-06-02 13:00:00,59.98,59.98,59.92,59.92,30867.0,46.8089,46.8089,46.7621,46.7621,30867.0
2015-06-02 13:05:00,59.93,59.93,59.88,59.88,90752.0,46.7699,46.7699,46.7309,46.7309,90752.0
2015-06-02 13:10:00,59.89,59.91,59.87,59.88,57709.0,46.7387,46.7543,46.7231,46.7309,57709.0
2015-06-02 13:15:00,59.87,59.9,59.84,59.9,62128.0,46.7231,46.7465,46.6997,46.7465,62128.0
2015-06-02 13:20:00,59.9,60.0,59.89,59.97,104286.0,46.7465,46.8245,46.7387,46.8011,104286.0
2015-06-02 13:25:00,59.97,59.99,59.95,59.98,67413.0,46.8011,46.8167,46.7855,46.8089,67413.0
2015-06-02 13:30:00,59.98,59.99,59.96,59.98,45589.0,46.8089,46.8167,46.7933,46.8089,45589.0
2015-06-02 13:35:00,59.98,59.99,59.97,59.99,34519.0,46.8089,46.8167,46.8011,46.8167,34519.0
2015-06-02 13:40:00,59.99,59.99,59.95,59.95,72334.0,46.8167,46.8167,46.7855,46.7855,72334.0
2015-06-02 13:45:00,59.96,59.97,59.89,59.96,198071.0,46.7933,46.8011,46.7387,46.7933,198071.0
2015-06-02 13:50:00,59.95,59.99,59.94,59.98,100647.0,46.7855,46.8167,46.7777,46.8089,100647.0
2015-06-02 13:55:00,59.98,60.05,59.97,60.0,158170.0,46.8089,46.8635,46.8011,46.8245,158170.0
2015-06-02 14:00:00,60.0,60.0,59.98,59.99,27993.0,46.8245,46.8245,46.8089,46.8167,27993.0
2015-06-02 14:05:00,59.99,59.99,59.95,59.95,56787.0,46.8167,46.8167,46.7855,46.7855,56787.0
2015-06-02 14:10:00,59.96,59.96,59.89,59.91,61196.0,46.7933,46.7933,46.7387,46.7543,61196.0
2015-06-02 14:15:00,59.91,59.94,59.89,59.92,68486.0,46.7543,46.7777,46.7387,46.7621,68486.0
2015-06-02 14:20:00,59.92,59.93,59.9,59.93,57699.0,46.7621,46.7699,46.7465,46.7699,57699.0
2015-06-02 14:25:00,59.93,59.93,59.92,59.93,73781.0,46.7699,46.7699,46.7621,46.7699,73781.0
2015-06-02 14:30:00,59.93,59.98,59.92,59.96,87717.0,46.7699,46.8089,46.7621,46.7933,87717.0
2015-06-02 14:35:00,59.96,59.96,59.87,59.87,69582.0,46.7933,46.7933,46.7231,46.7231,69582.0
2015-06-02 14:40:00,59.87,59.87,59.78,59.79,91847.0,46.7231,46.7231,46.6528,46.6606,91847.0
2015-06-02 14:45:00,59.79,59.81,59.73,59.77,273874.0,46.6606,46.6762,46.6138,46.645,273874.0
2015-06-02 14:50:00,59.75,59.76,59.68,59.75,75880.0,46.6294,46.6372,46.5748,46.6294,75880.0
2015-06-02 14:55:00,59.75,59.8,59.72,59.8,88238.0,46.6294,46.6684,46.606,46.6684,88238.0
2015-06-02 15:00:00,59.79,59.79,59.73,59.73,62935.0,46.6606,46.6606,46.6138,46.6138,62935.0
2015-06-02 15:05:00,59.73,59.76,59.65,59.71,108594.0,46.6138,46.6372,46.5514,46.5982,108594.0
2015-06-02 15:10:00,59.71,59.76,59.69,59.72,188221.0,46.5982,46.6372,46.5826,46.606,188221.0
2015-06-02 15:15:00,59.72,59.77,59.71,59.75,145407.0,46.606,46.645,46.5982,46.6294,145407.0
2015-06-02 15:20:00,59.76,59.76,59.71,59.73,178865.0,46.6372,46.6372,46.5982,46.6138,178865.0
2015-06-02 15:25:00,59.73,59.81,59.72,59.8,81965.0,46.6138,46.6762,46.606,46.6684,81965.0
2015-06-02 15:30:00,59.79,59.8,59.73,59.77,188505.0,46.6606,46.6684,46.6138,46.645,188505.0
2015-06-02 15:35:00,59.77,59.78,59.71,59.72,168459.0,46.645,46.6528,46.5982,46.606,168459.0
2015-06-02 15:40:00,59.72,59.76,59.72,59.76,134945.0,46.606,46.6372,46.606,46.6372,134945.0
2015-06-02 15:45:00,59.75,59.76,59.63,59.7,417250.0,46.6294,46.6372,46.5358,46.5904,417250.0
2015-06-02 15:50:00,59.69,59.71,59.67,59.69,266800.0,46.5826,46.5982,46.567,46.5826,266800.0
2015-06-02 15:55:00,59.68,59.7,59.65,59.68,309802.0,46.5748,46.5904,46.5514,46.5748,309802.0
2015-06-03 09:30:00,59.84,60.0,59.65,59.67,525724.0,46.6997,46.8245,46.5514,46.567,525724.0
2015-06-03 09:35:00,59.65,59.74,59.64,59.71,43988.0,46.5514,46.6216,46.5436,46.5982,43988.0
2015-06-03 09:40:00,59.71,59.84,59.67,59.79,70946.0,46.5982,46.6997,46.567,46.6606,70946.0
2015-06-03 09:45:00,59.8,59.99,59.79,59.99,80395.0,46.6684,46.8167,46.6606,46.8167,80395.0
2015-06-03 09:50:00,59.98,60.19,59.95,60.18,176350.0,46.8089,46.9728,46.7855,46.965,176350.0
2015-06-03 09:55:00,60.17,60.34,60.17,60.34,318945.0,46.9572,47.0899,46.9572,47.0899,318945.0
2015-06-03 10:00:00,60.34,60.68,60.27,60.57,342561.0,47.0899,47.3552,47.0352,47.2694,342561.0
2015-06-03 10:05:00,60.58,60.67,60.58,60.65,347468.0,47.2772,47.3474,47.2772,47.3318,347468.0
2015-06-03 10:10:00,60.65,60.76,60.61,60.69,165997.0,47.3318,47.4176,47.3006,47.363,165997.0
2015-06-03 10:15:00,60.69,60.7,60.64,60.7,66529.0,47.363,47.3708,47.324,47.3708,66529.0
2015-06-03 10:20:00,60.69,60.85,60.69,60.81,263278.0,47.363,47.4879,47.363,47.4566,263278.0
2015-06-03 10:25:00,60.81,60.89,60.78,60.85,84893.0,47.4566,47.5191,47.4332,47.4879,84893.0
2015-06-03 10:30:00,60.86,60.87,60.59,60.59,139482.0,47.4957,47.5035,47.285,47.285,139482.0
2015-06-03 10:35:00,60.6,60.7,60.55,60.7,117407.0,47.2928,47.3708,47.2537,47.3708,117407.0
2015-06-03 10:40:00,60.7,60.76,60.69,60.74,109563.0,47.3708,47.4176,47.363,47.402,109563.0
2015-06-03 10:45:00,60.73,60.85,60.73,60.79,279039.0,47.3942,47.4879,47.3942,47.441,279039.0
2015-06-03 10:50:00,60.78,60.85,60.76,60.85,107388.0,47.4332,47.4879,47.4176,47.4879,107388.0
2015-06-03 10:55:00,60.86,60.89,60.82,60.89,144806.0,47.4957,47.5191,47.4645,47.5191,144806.0
2015-06-03 11:00:00,60.88,60.95,60.82,60.82,107034.0,47.5113,47.5659,47.4645,47.4645,107034.0
2015-06-03 11:05:00,60.83,60.85,60.77,60.84,126651.0,47.4723,47.4879,47.4254,47.4801,126651.0
2015-06-03 11:10:00,60.84,60.88,60.83,60.87,111086.0,47.4801,47.5113,47.4723,47.5035,111086.0
2015-06-03 11:15:00,60.88,60.88,60.84,60.84,61234.0,47.5113,47.5113,47.4801,47.4801,61234.0
2015-06-03 11:20:00,60.85,60.89,60.84,60.86,74736.0,47.4879,47.5191,47.4801,47.4957,74736.0
2015-06-03 11:25:00,60.86,60.86,60.8,60.81,131348.0,47.4957,47.4957,47.4488,47.4566,131348.0
2015-06-03 11:30:00,60.81,60.82,60.8,60.8,56768.0,47.4566,47.4645,47.4488,47.4488,56768.0
2015-06-03 11:35:00,60.8,60.83,60.76,60.82,148283.0,47.4488,47.4723,47.4176,47.4645,148283.0
2015-06-03 11:40:00,60.83,60.83,60.77,60.79,161588.0,47.4723,47.4723,47.4254,47.441,161588.0
2015-06-03 11:45:00,60.79,60.79,60.63,60.63,161780.0,47.441,47.441,47.3162,47.3162,161780.0
2015-06-03 11:50:00,60.63,60.64,60.58,60.62,105984.0,47.3162,47.324,47.2772,47.3084,105984.0
2015-06-03 11:55:00,60.62,60.68,60.58,60.64,51454.0,47.3084,47.3552,47.2772,47.324,51454.0
2015-06-03 12:00:00,60.63,60.72,60.61,60.7,55951.0,47.3162,47.3864,47.3006,47.3708,55951.0
2015-06-03 12:05:00,60.7,60.73,60.66,60.73,61978.0,47.3708,47.3942,47.3396,47.3942,61978.0
2015-06-03 12:10:00,60.72,60.75,60.72,60.75,58604.0,47.3864,47.4098,47.3864,47.4098,58604.0
2015-06-03 12:15:00,60.74,60.77,60.72,60.72,58320.0,47.402,47.4254,47.3864,47.3864,58320.0
2015-06-03 12:20:00,60.72,60.75,60.71,60.74,71421.0,47.3864,47.4098,47.3786,47.402,71421.0
2015-06-03 12:25:00,60.74,60.82,60.72,60.8,82656.0,47.402,47.4645,47.3864,47.4488,82656.0
2015-06-03 12:30:00,60.8,60.84,60.77,60.82,81902.0,47.4488,47.4801,47.4254,47.4645,81902.0
2015-06-03 12:35:00,60.82,60.89,60.82,60.85,48554.0,47.4645,47.5191,47.4645,47.4879,48554.0
2015-06-03 12:40:00,60.85,60.9,60.85,60.9,66136.0,47.4879,47.5269,47.4879,47.5269,66136.0
2015-06-03 12:45:00,60.9,60.97,60.89,60.96,118206.0,47.5269,47.5815,47.5191,47.5737,118206.0
2015-06-03 12:50:00,60.96,61.14,60.93,61.13,426576.0,47.5737,47.7142,47.5503,47.7064,426576.0
2015-06-03 12:55:00,61.13,61.2,61.02,61.17,199242.0,47.7064,47.761,47.6205,47.7376,199242.0
2015-06-03 13:00:00,61.17,61.23,61.15,61.23,164590.0,47.7376,47.7844,47.722,47.7844,164590.0
2015-06-03 13:05:00,61.22,61.27,61.21,61.25,116299.0,47.7766,47.8156,47.7688,47.8,116299.0
2015-06-03 13:10:00,61.24,61.28,61.19,61.23,93739.0,47.7922,47.8234,47.7532,47.7844,93739.0
2015-06-03 13:15:00,61.23,61.28,61.17,61.25,99370.0,47.7844,47.8234,47.7376,47.8,99370.0
2015-06-03 13:20:00,61.26,61.27,61.21,61.22,105618.0,47.8078,47.8156,47.7688,47.7766,105618.0
2015-06-03 13:25:00,61.21,61.26,61.13,61.18,164862.0,47.7688,47.8078,47.7064,47.7454,164862.0
2015-06-03 13:30:00,61.18,61.18,61.11,61.15,85105.0,47.7454,47.7454,47.6908,47.722,85105.0
2015-06-03 13:35:00,61.14,61.15,61.09,61.11,132724.0,47.7142,47.722,47.6752,47.6908,132724.0
2015-06-03 13:40:00,61.1,61.15,61.1,61.11,77872.0,47.683,47.722,47.683,47.6908,77872.0
2015-06-03 13:45:00,61.11,61.12,61.05,61.06,66923.0,47.6908,47.6986,47.6439,47.6518,66923.0
2015-06-03 13:50:00,61.05,61.15,61.05,61.15,71369.0,47.6439,47.722,47.6439,47.722,71369.0
2015-06-03 13:55:00,61.15,61.19,61.14,61.16,129427.0,47.722,47.7532,47.7142,47.7298,129427.0
2015-06-03 14:00:00,61.15,61.19,61.05,61.09,133988.0,47.722,47.7532,47.6439,47.6752,133988.0
2015-06-03 14:05:00,61.1,61.15,61.1,61.12,50389.0,47.683,47.722,47.683,47.6986,50389.0
2015-06-03 14:10:00,61.13,61.17,61.13,61.15,74584.0,47.7064,47.7376,47.7064,47.722,74584.0
2015-06-03 14:15:00,61.15,61.19,61.12,61.15,108592.0,47.722,47.7532,47.6986,47.722,108592.0
2015-06-03 14:20:00,61.15,61.16,61.12,61.14,55380.0,47.722,47.7298,47.6986,47.7142,55380.0
2015-06-03 14:25:00,61.14,61.15,61.13,61.14,47471.0,47.7142,47.722,47.7064,47.7142,47471.0
2015-06-03 14:30:00,61.15,61.16,61.09,61.14,73955.0,47.722,47.7298,47.6752,47.7142,73955.0
2015-06-03 14:35:00,61.14,61.15,61.13,61.14,39822.0,47.7142,47.722,47.7064,47.7142,39822.0
2015-06-03 14:40:00,61.15,61.16,61.13,61.13,56638.0,47.722,47.7298,47.7064,47.7064,56638.0
2015-06-03 14:45:00,61.14,61.15,61.08,61.09,108811.0,47.7142,47.722,47.6674,47.6752,108811.0
2015-06-03 14:50:00,61.09,61.1,61.07,61.08,49206.0,47.6752,47.683,47.6596,47.6674,49206.0
2015-06-03 14:55:00,61.08,61.08,61.0,61.01,66246.0,47.6674,47.6674,47.6049,47.6127,66246.0
2015-06-03 15:00:00,61.0,61.06,60.99,61.01,135292.0,47.6049,47.6518,47.5971,47.6127,135292.0
2015-06-03 15:05:00,61.02,61.08,61.0,61.08,107954.0,47.6205,47.6674,47.6049,47.6674,107954.0
2015-06-03 15:10:00,61.07,61.12,61.07,61.11,67928.0,47.6596,47.6986,47.6596,47.6908,67928.0
2015-06-03 15:15:00,61.11,61.11,60.94,60.97,137237.0,47.6908,47.6908,47.5581,47.5815,137237.0
2015-06-03 15:20:00,60.97,61.0,60.91,60.99,225525.0,47.5815,47.6049,47.5347,47.5971,225525.0
2015-06-03 15:25:00,60.99,61.03,60.99,61.02,74902.0,47.5971,47.6283,47.5971,47.6205,74902.0
2015-06-03 15:30:00,61.01,61.03,61.01,61.02,90661.0,47.6127,47.6283,47.6127,47.6205,90661.0
2015-06-03 15:35:00,61.01,61.13,60.99,61.13,257875.0,47.6127,47.7064,47.5971,47.7064,257875.0
2015-06-03 15:40:00,61.13,61.15,61.11,61.15,254028.0,47.7064,47.722,47.6908,47.722,254028.0
2015-06-03 15:45:00,61.14,61.15,61.08,61.08,181069.0,47.7142,47.722,47.6674,47.6674,181069.0
2015-06-03 15:50:00,61.09,61.09,61.08,61.09,289050.0,47.6752,47.6752,47.6674,47.6752,289050.0
2015-06-03 15:55:00,61.09,61.12,61.07,61.12,590423.0,47.6752,47.6986,47.6596,47.6986,590423.0
2015-06-04 09:30:00,60.67,60.91,60.65,60.67,195014.0,47.3474,47.5347,47.3318,47.3474,195014.0
2015-06-04 09:35:00,60.67,60.7,60.53,60.6,163787.0,47.3474,47.3708,47.2381,47.2928,163787.0
2015-06-04 09:40:00,60.6,60.79,60.59,60.65,148597.0,47.2928,47.441,47.285,47.3318,148597.0
2015-06-04 09:45:00,60.64,60.66,60.5,60.54,139484.0,47.324,47.3396,47.2147,47.2459,139484.0
2015-06-04 09:50:00,60.55,60.85,60.49,60.84,330393.0,47.2537,47.4879,47.2069,47.4801,330393.0
2015-06-04 09:55:00,60.83,61.03,60.8,60.96,187017.0,47.4723,47.6283,47.4488,47.5737,187017.0
2015-06-04 10:00:00,60.94,60.96,60.81,60.85,112373.0,47.5581,47.5737,47.4566,47.4879,112373.0
2015-06-04 10:05:00,60.86,60.87,60.83,60.84,78373.0,47.4957,47.5035,47.4723,47.4801,78373.0
2015-06-04 10:10:00,60.84,60.86,60.77,60.78,112550.0,47.4801,47.4957,47.4254,47.4332,112550.0
2015-06-04 10:15:00,60.77,60.77,60.67,60.74,110789.0,47.4254,47.4254,47.3474,47.402,110789.0
2015-06-04 10:20:00,60.75,60.8,60.66,60.67,88042.0,47.4098,47.4488,47.3396,47.3474,88042.0
2015-06-04 10:25:00,60.66,60.72,60.58,60.69,76596.0,47.3396,47.3864,47.2772,47.363,76596.0
2015-06-04 10:30:00,60.7,60.7,60.52,60.62,79603.0,47.3708,47.3708,47.2303,47.3084,79603.0
2015-06-04 10:35:00,60.61,60.67,60.56,60.67,45021.0,47.3006,47.3474,47.2615,47.3474,45021.0
2015-06-04 10:40:00,60.67,60.85,60.66,60.83,130792.0,47.3474,47.4879,47.3396,47.4723,130792.0
2015-06-04 10:45:00,60.83,60.9,60.8,60.89,87380.0,47.4723,47.5269,47.4488,47.5191,87380.0
2015-06-04 10:50:00,60.9,60.9,60.79,60.79,82479.0,47.5269,47.5269,47.441,47.441,82479.0
2015-06-04 10:55:00,60.78,60.79,60.71,60.73,48870.0,47.4332,47.441,47.3786,47.3942,48870.0
2015-06-04 11:00:00,60.72,60.74,60.63,60.66,100475.0,47.3864,47.402,47.3162,47.3396,100475.0
2015-06-04 11:05:00,60.66,60.66,60.54,60.54,132981.0,47.3396,47.3396,47.2459,47.2459,132981.0
2015-06-04 11:10:00,60.55,60.73,60.54,60.71,75797.0,47.2537,47.3942,47.2459,47.3786,75797.0
2015-06-04 11:15:00,60.7,60.72,60.66,60.68,65531.0,47.3708,47.3864,47.3396,47.3552,65531.0
2015-06-04 11:20:00,60.67,60.73,60.67,60.7,55190.0,47.3474,47.3942,47.3474,47.3708,55190.0
2015-06-04 11:25:00,60.71,60.73,60.65,60.65,44351.0,47.3786,47.3942,47.3318,47.3318,44351.0
2015-06-04 11:30:00,60.64,60.65,60.53,60.57,97305.0,47.324,47.3318,47.2381,47.2694,97305.0
2015-06-04 11:35:00,60.57,60.59,60.53,60.55,58471.0,47.2694,47.285,47.2381,47.2537,58471.0
2015-06-04 11:40:00,60.55,60.62,60.54,60.54,56541.0,47.2537,47.3084,47.2459,47.2459,56541.0
2015-06-04 11:45:00,60.53,60.53,60.47,60.49,54844.0,47.2381,47.2381,47.1913,47.2069,54844.0
2015-06-04 11:50:00,60.5,60.58,60.5,60.57,45078.0,47.2147,47.2772,47.2147,47.2694,45078.0
2015-06-04 11:55:00,60.57,60.62,60.52,60.59,79076.0,47.2694,47.3084,47.2303,47.285,79076.0
2015-06-04 12:00:00,60.59,60.68,60.58,60.61,104681.0,47.285,47.3552,47.2772,47.3006,104681.0
2015-06-04 12:05:00,60.61,60.67,60.58,60.67,52312.0,47.3006,47.3474,47.2772,47.3474,52312.0
2015-06-04 12:10:00,60.66,60.66,60.61,60.64,54457.0,47.3396,47.3396,47.3006,47.324,54457.0
2015-06-04 12:15:00,60.63,60.63,60.6,60.62,35232.0,47.3162,47.3162,47.2928,47.3084,35232.0
2015-06-04 12:20:00,60.61,60.63,60.58,60.63,59070.0,47.3006,47.3162,47.2772,47.3162,59070.0
2015-06-04 12:25:00,60.63,60.7,60.63,60.7,53049.0,47.3162,47.3708,47.3162,47.3708,53049.0
2015-06-04 12:30:00,60.69,60.78,60.66,60.77,78028.0,47.363,47.4332,47.3396,47.4254,78028.0
2015-06-04 12:35:00,60.78,60.8,60.73,60.79,64045.0,47.4332,47.4488,47.3942,47.441,64045.0
2015-06-04 12:40:00,60.79,60.8,60.73,60.73,79656.0,47.441,47.4488,47.3942,47.3942,79656.0
2015-06-04 12:45:00,60.74,60.79,60.73,60.79,46042.0,47.402,47.441,47.3942,47.441,46042.0
2015-06-04 12:50:00,60.79,60.79,60.73,60.79,52662.0,47.441,47.441,47.3942,47.441,52662.0
2015-06-04 12:55:00,60.79,60.81,60.72,60.73,61723.0,47.441,47.4566,47.3864,47.3942,61723.0
2015-06-04 13:00:00,60.72,60.73,60.65,60.67,57465.0,47.3864,47.3942,47.3318,47.3474,57465.0
2015-06-04 13:05:00,60.67,60.7,60.61,60.65,46038.0,47.3474,47.3708,47.3006,47.3318,46038.0
2015-06-04 13:10:00,60.65,60.71,60.64,60.66,58476.0,47.3318,47.3786,47.324,47.3396,58476.0
2015-06-04 13:15:00,60.66,60.66,60.54,60.56,85139.0,47.3396,47.3396,47.2459,47.2615,85139.0
2015-06-04 13:20:00,60.56,60.56,60.5,60.55,68411.0,47.2615,47.2615,47.2147,47.2537,68411.0
2015-06-04 13:25:00,60.56,60.57,60.53,60.53,77959.0,47.2615,47.2694,47.2381,47.2381,77959.0
2015-06-04 13:30:00,60.53,60.55,60.51,60.55,63930.0,47.2381,47.2537,47.2225,47.2537,63930.0
2015-06-04 13:35:00,60.55,60.66,60.54,60.66,119201.0,47.2537,47.3396,47.2459,47.3396,119201.0
2015-06-04 13:40:00,60.66,60.68,60.65,60.67,53129.0,47.3396,47.3552,47.3318,47.3474,53129.0
2015-06-04 13:45:00,60.66,60.66,60.59,60.6,62369.0,47.3396,47.3396,47.285,47.2928,62369.0
2015-06-04 13:50:00,60.6,60.69,60.59,60.68,50481.0,47.2928,47.363,47.285,47.3552,50481.0
2015-06-04 13:55:00,60.68,60.71,60.67,60.71,36195.0,47.3552,47.3786,47.3474,47.3786,36195.0
2015-06-04 14:00:00,60.71,60.76,60.68,60.76,55815.0,47.3786,47.4176,47.3552,47.4176,55815.0
2015-06-04 14:05:00,60.77,60.8,60.7,60.72,52864.0,47.4254,47.4488,47.3708,47.3864,52864.0
2015-06-04 14:10:00,60.72,60.82,60.71,60.81,91696.0,47.3864,47.4645,47.3786,47.4566,91696.0
2015-06-04 14:15:00,60.82,60.82,60.77,60.8,49293.0,47.4645,47.4645,47.4254,47.4488,49293.0
2015-06-04 14:20:00,60.79,60.82,60.79,60.8,86388.0,47.441,47.4645,47.441,47.4488,86388.0
2015-06-04 14:25:00,60.8,60.8,60.72,60.73,71665.0,47.4488,47.4488,47.3864,47.3942,71665.0
2015-06-04 14:30:00,60.73,60.73,60.69,60.7,65079.0,47.3942,47.3942,47.363,47.3708,65079.0
2015-06-04 14:35:00,60.7,60.73,60.66,60.73,42435.0,47.3708,47.3942,47.3396,47.3942,42435.0
2015-06-04 14:40:00,60.73,60.8,60.71,60.78,54089.0,47.3942,47.4488,47.3786,47.4332,54089.0
2015-06-04 14:45:00,60.79,60.8,60.71,60.73,56913.0,47.441,47.4488,47.3786,47.3942,56913.0
2015-06-04 14:50:00,60.73,60.77,60.72,60.76,61341.0,47.3942,47.4254,47.3864,47.4176,61341.0
2015-06-04 14:55:00,60.76,60.82,60.73,60.8,55253.0,47.4176,47.4645,47.3942,47.4488,55253.0
2015-06-04 15:00:00,60.81,60.85,60.78,60.84,71056.0,47.4566,47.4879,47.4332,47.4801,71056.0
2015-06-04 15:05:00,60.85,60.85,60.77,60.78,78072.0,47.4879,47.4879,47.4254,47.4332,78072.0
2015-06-04 15:10:00,60.78,60.79,60.74,60.77,70694.0,47.4332,47.441,47.402,47.4254,70694.0
2015-06-04 15:15:00,60.76,60.77,60.7,60.73,82176.0,47.4176,47.4254,47.3708,47.3942,82176.0
2015-06-04 15:20:00,60.73,60.76,60.72,60.72,106276.0,47.3942,47.4176,47.3864,47.3864,106276.0
2015-06-04 15:25:00,60.72,60.76,60.7,60.72,91579.0,47.3864,47.4176,47.3708,47.3864,91579.0
2015-06-04 15:30:00,60.73,60.73,60.66,60.68,104145.0,47.3942,47.3942,47.3396,47.3552,104145.0
2015-06-04 15:35:00,60.68,60.7,60.66,60.69,165362.0,47.3552,47.3708,47.3396,47.363,165362.0
2015-06-04 15:40:00,60.69,60.73,60.66,60.67,163050.0,47.363,47.3942,47.3396,47.3474,163050.0
2015-06-04 15:45:00,60.67,60.67,60.64,60.64,165341.0,47.3474,47.3474,47.324,47.324,165341.0
2015-06-04 15:50:00,60.65,60.65,60.56,60.59,237441.0,47.3318,47.3318,47.2615,47.285,237441.0
2015-06-04 15:55:00,60.58,60.64,60.56,60.63,350449.0,47.2772,47.324,47.2615,47.3162,350449.0
2015-06-05 09:30:00,61.15,61.32,60.8,60.91,306073.0,47.722,47.8547,47.4488,47.5347,306073.0
2015-06-05 09:35:00,60.91,60.99,60.69,60.81,136773.0,47.5347,47.5971,47.363,47.4566,136773.0
2015-06-05 09:40:00,60.78,60.78,60.42,60.45,108341.0,47.4332,47.4332,47.1523,47.1757,108341.0
2015-06-05 09:45:00,60.45,60.66,60.43,60.58,119298.0,47.1757,47.3396,47.1601,47.2772,119298.0
2015-06-05 09:50:00,60.58,60.89,60.57,60.87,124693.0,47.2772,47.5191,47.2694,47.5035,124693.0
2015-06-05 09:55:00,60.87,61.05,60.85,61.02,79846.0,47.5035,47.6439,47.4879,47.6205,79846.0
2015-06-05 10:00:00,61.02,61.19,60.98,61.14,130546.0,47.6205,47.7532,47.5893,47.7142,130546.0
2015-06-05 10:05:00,61.14,61.21,61.03,61.05,57416.0,47.7142,47.7688,47.6283,47.6439,57416.0
2015-06-05 10:10:00,61.04,61.04,60.97,60.99,50518.0,47.6361,47.6361,47.5815,47.5971,50518.0
2015-06-05 10:15:00,60.99,61.02,60.96,60.97,51741.0,47.5971,47.6205,47.5737,47.5815,51741.0
2015-06-05 10:20:00,60.98,61.09,60.96,61.07,76679.0,47.5893,47.6752,47.5737,47.6596,76679.0
2015-06-05 10:25:00,61.07,61.12,61.03,61.05,246942.0,47.6596,47.6986,47.6283,47.6439,246942.0
2015-06-05 10:30:00,61.05,61.06,61.0,61.03,42621.0,47.6439,47.6518,47.6049,47.6283,42621.0
2015-06-05 10:35:00,61.04,61.07,61.03,61.04,44666.0,47.6361,47.6596,47.6283,47.6361,44666.0
2015-06-05 10:40:00,61.03,61.05,60.93,60.94,69189.0,47.6283,47.6439,47.5503,47.5581,69189.0
2015-06-05 10:45:00,60.94,60.96,60.8,60.84,82650.0,47.5581,47.5737,47.4488,47.4801,82650.0
2015-06-05 10:50:00,60.84,60.84,60.73,60.8,125958.0,47.4801,47.4801,47.3942,47.4488,125958.0
2015-06-05 10:55:00,60.79,60.83,60.74,60.79,64710.0,47.441,47.4723,47.402,47.441,64710.0
2015-06-05 11:00:00,60.78,60.82,60.74,60.82,49315.0,47.4332,47.4645,47.402,47.4645,49315.0
2015-06-05 11:05:00,60.83,60.83,60.72,60.73,53071.0,47.4723,47.4723,47.3864,47.3942,53071.0
2015-06-05 11:10:00,60.73,60.77,60.66,60.66,57337.0,47.3942,47.4254,47.3396,47.3396,57337.0
2015-06-05 11:15:00,60.66,60.71,60.62,60.69,52900.0,47.3396,47.3786,47.3084,47.363,52900.0
2015-06-05 11:20:00,60.69,60.75,60.67,60.67,57152.0,47.363,47.4098,47.3474,47.3474,57152.0
2015-06-05 11:25:00,60.67,60.75,60.62,60.7,74879.0,47.3474,47.4098,47.3084,47.3708,74879.0
2015-06-05 11:30:00,60.71,60.72,60.58,60.59,76118.0,47.3786,47.3864,47.2772,47.285,76118.0
2015-06-05 11:35:00,60.6,60.65,60.58,60.64,47502.0,47.2928,47.3318,47.2772,47.324,47502.0
2015-06-05 11:40:00,60.64,60.67,60.63,60.63,52163.0,47.324,47.3474,47.3162,47.3162,52163.0
2015-06-05 11:45:00,60.63,60.63,60.58,60.59,45470.0,47.3162,47.3162,47.2772,47.285,45470.0
2015-06-05 11:50:00,60.59,60.64,60.57,60.64,59233.0,47.285,47.324,47.2694,47.324,59233.0
2015-06-05 11:55:00,60.63,60.64,60.58,60.63,49593.0,47.3162,47.324,47.2772,47.3162,49593.0
2015-06-05 12:00:00,60.62,60.63,60.55,60.6,61230.0,47.3084,47.3162,47.2537,47.2928,61230.0
2015-06-05 12:05:00,60.61,60.61,60.56,60.58,77689.0,47.3006,47.3006,47.2615,47.2772,77689.0
2015-06-05 12:10:00,60.6,60.63,60.58,60.59,43578.0,47.2928,47.3162,47.2772,47.285,43578.0
2015-06-05 12:15:00,60.58,60.64,60.58,60.62,45118.0,47.2772,47.324,47.2772,47.3084,45118.0
2015-06-05 12:20:00,60.61,60.62,60.5,60.53,64413.0,47.3006,47.3084,47.2147,47.2381,64413.0
2015-06-05 12:25:00,60.52,60.53,60.5,60.5,64275.0,47.2303,47.2381,47.2147,47.2147,64275.0
2015-06-05 12:30:00,60.5,60.53,60.46,60.52,52851.0,47.2147,47.2381,47.1835,47.2303,52851.0
2015-06-05 12:35:00,60.52,60.53,60.46,60.53,46616.0,47.2303,47.2381,47.1835,47.2381,46616.0
2015-06-05 12:40:00,60.53,60.69,60.49,60.64,116835.0,47.2381,47.363,47.2069,47.324,116835.0
2015-06-05 12:45:00,60.65,60.66,60.6,60.62,37516.0,47.3318,47.3396,47.2928,47.3084,37516.0
2015-06-05 12:50:00,60.62,60.73,60.61,60.71,37885.0,47.3084,47.3942,47.3006,47.3786,37885.0
2015-06-05 12:55:00,60.71,60.71,60.68,60.69,49927.0,47.3786,47.3786,47.3552,47.363,49927.0
2015-06-05 13:00:00,60.68,60.69,60.63,60.64,46233.0,47.3552,47.363,47.3162,47.324,46233.0
2015-06-05 13:05:00,60.64,60.7,60.63,60.67,36464.0,47.324,47.3708,47.3162,47.3474,36464.0
2015-06-05 13:10:00,60.68,60.68,60.61,60.61,27500.0,47.3552,47.3552,47.3006,47.3006,27500.0
2015-06-05 13:15:00,60.61,60.63,60.61,60.63,47702.0,47.3006,47.3162,47.3006,47.3162,47702.0
2015-06-05 13:20:00,60.62,60.63,60.58,60.62,65158.0,47.3084,47.3162,47.2772,47.3084,65158.0
2015-06-05 13:25:00,60.62,60.63,60.58,60.62,59009.0,47.3084,47.3162,47.2772,47.3084,59009.0
2015-06-05 13:30:00,60.62,60.7,60.62,60.66,64615.0,47.3084,47.3708,47.3084,47.3396,64615.0
2015-06-05 13:35:00,60.66,60.66,60.6,60.64,32968.0,47.3396,47.3396,47.2928,47.324,32968.0
2015-06-05 13:40:00,60.64,60.64,60.59,60.62,55139.0,47.324,47.324,47.285,47.3084,55139.0
2015-06-05 13:45:00,60.61,60.62,60.55,60.55,40535.0,47.3006,47.3084,47.2537,47.2537,40535.0
2015-06-05 13:50:00,60.56,60.61,60.56,60.6,65479.0,47.2615,47.3006,47.2615,47.2928,65479.0
2015-06-05 13:55:00,60.6,60.61,60.57,60.57,106457.0,47.2928,47.3006,47.2694,47.2694,106457.0
2015-06-05 14:00:00,60.57,60.61,60.54,60.6,40022.0,47.2694,47.3006,47.2459,47.2928,40022.0
2015-06-05 14:05:00,60.61,60.63,60.6,60.6,24771.0,47.3006,47.3162,47.2928,47.2928,24771.0
2015-06-05 14:10:00,60.6,60.66,60.6,60.66,33155.0,47.2928,47.3396,47.2928,47.3396,33155.0
2015-06-05 14:15:00,60.66,60.67,60.63,60.66,39411.0,47.3396,47.3474,47.3162,47.3396,39411.0
2015-06-05 14:20:00,60.66,60.67,60.6,60.63,28634.0,47.3396,47.3474,47.2928,47.3162,28634.0
2015-06-05 14:25:00,60.63,60.64,60.59,60.6,28395.0,47.3162,47.324,47.285,47.2928,28395.0
2015-06-05 14:30:00,60.61,60.62,60.58,60.6,31322.0,47.3006,47.3084,47.2772,47.2928,31322.0
2015-06-05 14:35:00,60.6,60.67,60.6,60.65,55420.0,47.2928,47.3474,47.2928,47.3318,55420.0
2015-06-05 14:40:00,60.64,60.64,60.57,60.57,26444.0,47.324,47.324,47.2694,47.2694,26444.0
2015-06-05 14:45:00,60.57,60.6,60.53,60.6,45404.0,47.2694,47.2928,47.2381,47.2928,45404.0
2015-06-05 14:50:00,60.6,60.67,60.59,60.67,41376.0,47.2928,47.3474,47.285,47.3474,41376.0
2015-06-05 14:55:00,60.67,60.67,60.59,60.6,50565.0,47.3474,47.3474,47.285,47.2928,50565.0
2015-06-05 15:00:00,60.61,60.64,60.6,60.6,37440.0,47.3006,47.324,47.2928,47.2928,37440.0
2015-06-05 15:05:00,60.61,60.62,60.57,60.59,55195.0,47.3006,47.3084,47.2694,47.285,55195.0
2015-06-05 15:10:00,60.59,60.61,60.58,60.6,43849.0,47.285,47.3006,47.2772,47.2928,43849.0
2015-06-05 15:15:00,60.61,60.62,60.57,60.58,57306.0,47.3006,47.3084,47.2694,47.2772,57306.0
2015-06-05 15:20:00,60.58,60.6,60.53,60.6,52377.0,47.2772,47.2928,47.2381,47.2928,52377.0
2015-06-05 15:25:00,60.59,60.6,60.54,60.57,63816.0,47.285,47.2928,47.2459,47.2694,63816.0
2015-06-05 15:30:00,60.57,60.65,60.56,60.62,114681.0,47.2694,47.3318,47.2615,47.3084,114681.0
2015-06-05 15:35:00,60.62,60.62,60.52,60.53,77076.0,47.3084,47.3084,47.2303,47.2381,77076.0
2015-06-05 15:40:00,60.53,60.55,60.49,60.54,118157.0,47.2381,47.2537,47.2069,47.2459,118157.0
2015-06-05 15:45:00,60.54,60.58,60.48,60.57,200950.0,47.2459,47.2772,47.1991,47.2694,200950.0
2015-06-05 15:50:00,60.57,60.58,60.51,60.52,128839.0,47.2694,47.2772,47.2225,47.2303,128839.0
2015-06-05 15:55:00,60.52,60.55,60.49,60.51,290409.0,47.2303,47.2537,47.2069,47.2225,290409.0
2015-06-08 09:30:00,60.5,60.51,60.25,60.42,148403.0,47.2147,47.2225,47.0196,47.1523,148403.0
2015-06-08 09:35:00,60.41,60.51,60.4,60.47,88851.0,47.1445,47.2225,47.1367,47.1913,88851.0
2015-06-08 09:40:00,60.46,60.58,60.31,60.38,100285.0,47.1835,47.2772,47.0664,47.1211,100285.0
2015-06-08 09:45:00,60.37,60.48,60.37,60.41,118957.0,47.1133,47.1991,47.1133,47.1445,118957.0
2015-06-08 09:50:00,60.4,60.41,60.29,60.35,78965.0,47.1367,47.1445,47.0508,47.0977,78965.0
2015-06-08 09:55:00,60.35,60.38,60.27,60.27,82877.0,47.0977,47.1211,47.0352,47.0352,82877.0
2015-06-08 10:00:00,60.27,60.27,60.17,60.21,171821.0,47.0352,47.0352,46.9572,46.9884,171821.0
2015-06-08 10:05:00,60.2,60.29,60.16,60.27,137029.0,46.9806,47.0508,46.9494,47.0352,137029.0
2015-06-08 10:10:00,60.27,60.28,60.14,60.14,102696.0,47.0352,47.043,46.9338,46.9338,102696.0
2015-06-08 10:15:00,60.15,60.17,60.04,60.07,233276.0,46.9416,46.9572,46.8557,46.8791,233276.0
2015-06-08 10:20:00,60.08,60.09,59.89,60.05,327628.0,46.8869,46.8948,46.7387,46.8635,327628.0
2015-06-08 10:25:00,60.06,60.16,60.0,60.02,111654.0,46.8713,46.9494,46.8245,46.8401,111654.0
2015-06-08 10:30:00,60.02,60.06,60.0,60.02,107954.0,46.8401,46.8713,46.8245,46.8401,107954.0
2015-06-08 10:35:00,60.02,60.06,60.0,60.01,93218.0,46.8401,46.8713,46.8245,46.8323,93218.0
2015-06-08 10:40:00,60.01,60.1,60.01,60.08,126219.0,46.8323,46.9026,46.8323,46.8869,126219.0
2015-06-08 10:45:00,60.07,60.09,60.0,60.01,146655.0,46.8791,46.8948,46.8245,46.8323,146655.0
2015-06-08 10:50:00,60.0,60.03,59.93,59.95,99669.0,46.8245,46.8479,46.7699,46.7855,99669.0
2015-06-08 10:55:00,59.95,59.98,59.84,59.85,177216.0,46.7855,46.8089,46.6997,46.7075,177216.0
2015-06-08 11:00:00,59.85,59.85,59.75,59.75,193363.0,46.7075,46.7075,46.6294,46.6294,193363.0
2015-06-08 11:05:00,59.75,59.81,59.7,59.77,145134.0,46.6294,46.6762,46.5904,46.645,145134.0
2015-06-08 11:10:00,59.77,59.83,59.76,59.79,55644.0,46.645,46.6918,46.6372,46.6606,55644.0
2015-06-08 11:15:00,59.79,59.84,59.77,59.79,58782.0,46.6606,46.6997,46.645,46.6606,58782.0
2015-06-08 11:20:00,59.79,59.9,59.79,59.9,70138.0,46.6606,46.7465,46.6606,46.7465,70138.0
2015-06-08 11:25:00,59.91,59.96,59.89,59.9,108009.0,46.7543,46.7933,46.7387,46.7465,108009.0
2015-06-08 11:30:00,59.89,59.89,59.81,59.81,50670.0,46.7387,46.7387,46.6762,46.6762,50670.0
2015-06-08 11:35:00,59.82,59.82,59.79,59.79,40274.0,46.684,46.684,46.6606,46.6606,40274.0
2015-06-08 11:40:00,59.79,59.91,59.75,59.89,68730.0,46.6606,46.7543,46.6294,46.7387,68730.0
2015-06-08 11:45:00,59.87,59.88,59.84,59.85,38878.0,46.7231,46.7309,46.6997,46.7075,38878.0
2015-06-08 11:50:00,59.85,59.85,59.8,59.82,33315.0,46.7075,46.7075,46.6684,46.684,33315.0
2015-06-08 11:55:00,59.83,59.88,59.82,59.88,36753.0,46.6918,46.7309,46.684,46.7309,36753.0
2015-06-08 12:00:00,59.88,59.92,59.87,59.91,38077.0,46.7309,46.7621,46.7231,46.7543,38077.0
2015-06-08 12:05:00,59.92,59.92,59.91,59.92,39100.0,46.7621,46.7621,46.7543,46.7621,39100.0
2015-06-08 12:10:00,59.91,59.92,59.88,59.88,53478.0,46.7543,46.7621,46.7309,46.7309,53478.0
2015-06-08 12:15:00,59.88,59.92,59.88,59.91,62857.0,46.7309,46.7621,46.7309,46.7543,62857.0
2015-06-08 12:20:00,59.91,59.99,59.91,59.99,107393.0,46.7543,46.8167,46.7543,46.8167,107393.0
2015-06-08 12:25:00,59.98,60.03,59.97,59.98,74150.0,46.8089,46.8479,46.8011,46.8089,74150.0
2015-06-08 12:30:00,59.98,59.98,59.91,59.91,78103.0,46.8089,46.8089,46.7543,46.7543,78103.0
2015-06-08 12:35:00,59.91,59.95,59.91,59.93,75086.0,46.7543,46.7855,46.7543,46.7699,75086.0
2015-06-08 12:40:00,59.93,59.94,59.92,59.93,44068.0,46.7699,46.7777,46.7621,46.7699,44068.0
2015-06-08 12:45:00,59.93,59.94,59.89,59.89,33460.0,46.7699,46.7777,46.7387,46.7387,33460.0
2015-06-08 12:50:00,59.89,59.9,59.86,59.87,33110.0,46.7387,46.7465,46.7153,46.7231,33110.0
2015-06-08 12:55:00,59.86,59.93,59.86,59.93,65907.0,46.7153,46.7699,46.7153,46.7699,65907.0
2015-06-08 13:00:00,59.93,59.94,59.91,59.94,35245.0,46.7699,46.7777,46.7543,46.7777,35245.0
2015-06-08 13:05:00,59.94,59.95,59.89,59.9,49149.0,46.7777,46.7855,46.7387,46.7465,49149.0
2015-06-08 13:10:00,59.9,59.92,59.89,59.9,47762.0,46.7465,46.7621,46.7387,46.7465,47762.0
2015-06-08 13:15:00,59.89,59.92,59.89,59.92,41229.0,46.7387,46.7621,46.7387,46.7621,41229.0
2015-06-08 13:20:00,59.92,59.96,59.89,59.89,37048.0,46.7621,46.7933,46.7387,46.7387,37048.0
2015-06-08 13:25:00,59.9,59.91,59.89,59.89,35637.0,46.7465,46.7543,46.7387,46.7387,35637.0
2015-06-08 13:30:00,59.89,59.9,59.85,59.88,70111.0,46.7387,46.7465,46.7075,46.7309,70111.0
2015-06-08 13:35:00,59.87,59.89,59.83,59.84,57705.0,46.7231,46.7387,46.6918,46.6997,57705.0
2015-06-08 13:40:00,59.85,59.86,59.81,59.81,49707.0,46.7075,46.7153,46.6762,46.6762,49707.0
2015-06-08 13:45:00,59.81,59.83,59.77,59.79,104072.0,46.6762,46.6918,46.645,46.6606,104072.0
2015-06-08 13:50:00,59.78,59.79,59.76,59.77,72642.0,46.6528,46.6606,46.6372,46.645,72642.0
2015-06-08 13:55:00,59.77,59.79,59.74,59.75,86802.0,46.645,46.6606,46.6216,46.6294,86802.0
2015-06-08 14:00:00,59.75,59.75,59.66,59.67,81852.0,46.6294,46.6294,46.5592,46.567,81852.0
2015-06-08 14:05:00,59.67,59.68,59.62,59.64,54540.0,46.567,46.5748,46.528,46.5436,54540.0
2015-06-08 14:10:00,59.65,59.72,59.64,59.72,55019.0,46.5514,46.606,46.5436,46.606,55019.0
2015-06-08 14:15:00,59.72,59.73,59.66,59.68,49700.0,46.606,46.6138,46.5592,46.5748,49700.0
2015-06-08 14:20:00,59.68,59.7,59.66,59.7,47399.0,46.5748,46.5904,46.5592,46.5904,47399.0
2015-06-08 14:25:00,59.71,59.8,59.7,59.79,57486.0,46.5982,46.6684,46.5904,46.6606,57486.0
2015-06-08 14:30:00,59.79,59.84,59.77,59.8,152358.0,46.6606,46.6997,46.645,46.6684,152358.0
2015-06-08 14:35:00,59.8,59.83,59.77,59.8,60884.0,46.6684,46.6918,46.645,46.6684,60884.0
2015-06-08 14:40:00,59.79,59.85,59.79,59.84,68641.0,46.6606,46.7075,46.6606,46.6997,68641.0
2015-06-08 14:45:00,59.85,59.87,59.83,59.84,69533.0,46.7075,46.7231,46.6918,46.6997,69533.0
2015-06-08 14:50:00,59.85,59.89,59.84,59.86,152289.0,46.7075,46.7387,46.6997,46.7153,152289.0
2015-06-08 14:55:00,59.86,59.94,59.86,59.93,68749.0,46.7153,46.7777,46.7153,46.7699,68749.0
2015-06-08 15:00:00,59.93,59.94,59.85,59.87,84582.0,46.7699,46.7777,46.7075,46.7231,84582.0
2015-06-08 15:05:00,59.86,59.92,59.86,59.9,67394.0,46.7153,46.7621,46.7153,46.7465,67394.0
2015-06-08 15:10:00,59.89,59.91,59.87,59.88,201619.0,46.7387,46.7543,46.7231,46.7309,201619.0
2015-06-08 15:15:00,59.88,59.91,59.88,59.89,98652.0,46.7309,46.7543,46.7309,46.7387,98652.0
2015-06-08 15:20:00,59.89,59.9,59.74,59.78,136818.0,46.7387,46.7465,46.6216,46.6528,136818.0
2015-06-08 15:25:00,59.78,59.89,59.76,59.85,126041.0,46.6528,46.7387,46.6372,46.7075,126041.0
2015-06-08 15:30:00,59.85,59.9,59.77,59.77,195238.0,46.7075,46.7465,46.645,46.645,195238.0
2015-06-08 15:35:00,59.78,59.81,59.75,59.78,146640.0,46.6528,46.6762,46.6294,46.6528,146640.0
2015-06-08 15:40:00,59.79,59.79,59.74,59.75,115925.0,46.6606,46.6606,46.6216,46.6294,115925.0
2015-06-08 15:45:00,59.74,59.83,59.74,59.76,178221.0,46.6216,46.6918,46.6216,46.6372,178221.0
2015-06-08 15:50:00,59.76,59.82,59.73,59.75,228607.0,46.6372,46.684,46.6138,46.6294,228607.0
2015-06-08 15:55:00,59.75,59.76,59.63,59.64,301444.0,46.6294,46.6372,46.5358,46.5436,301444.0
2015-06-09 09:30:00,59.51,59.75,59.5,59.61,89771.0,46.5389,46.7266,46.5311,46.6171,89771.0
2015-06-09 09:35:00,59.61,59.69,59.53,59.59,53020.0,46.6171,46.6797,46.5545,46.6015,53020.0
2015-06-09 09:40:00,59.57,59.71,59.46,59.52,88621.0,46.5858,46.6953,46.4998,46.5467,88621.0
2015-06-09 09:45:00,59.51,59.53,59.4,59.5,55164.0,46.5389,46.5545,46.4529,46.5311,55164.0
2015-06-09 09:50:00,59.48,59.49,59.42,59.43,73015.0,46.5154,46.5232,46.4685,46.4763,73015.0
2015-06-09 09:55:00,59.44,59.49,59.4,59.4,74892.0,46.4841,46.5232,46.4529,46.4529,74892.0
2015-06-09 10:00:00,59.39,59.45,59.32,59.37,149121.0,46.445,46.492,46.3903,46.4294,149121.0
2015-06-09 10:05:00,59.36,59.64,59.32,59.64,87444.0,46.4216,46.6406,46.3903,46.6406,87444.0
2015-06-09 10:10:00,59.63,59.73,59.59,59.59,190001.0,46.6327,46.7109,46.6015,46.6015,190001.0
2015-06-09 10:15:00,59.6,59.62,59.55,59.55,68892.0,46.6093,46.6249,46.5702,46.5702,68892.0
2015-06-09 10:20:00,59.55,59.64,59.53,59.54,93141.0,46.5702,46.6406,46.5545,46.5623,93141.0
2015-06-09 10:25:00,59.53,59.53,59.45,59.47,66191.0,46.5545,46.5545,46.492,46.5076,66191.0
2015-06-09 10:30:00,59.46,59.49,59.37,59.49,76317.0,46.4998,46.5232,46.4294,46.5232,76317.0
2015-06-09 10:35:00,59.5,59.57,59.48,59.57,57773.0,46.5311,46.5858,46.5154,46.5858,57773.0
2015-06-09 10:40:00,59.58,59.72,59.57,59.68,247286.0,46.5936,46.7031,46.5858,46.6718,247286.0
2015-06-09 10:45:00,59.68,59.71,59.66,59.71,154590.0,46.6718,46.6953,46.6562,46.6953,154590.0
2015-06-09 10:50:00,59.71,59.78,59.69,59.69,153778.0,46.6953,46.75,46.6797,46.6797,153778.0
2015-06-09 10:55:00,59.69,59.83,59.67,59.82,100476.0,46.6797,46.7891,46.664,46.7813,100476.0
2015-06-09 11:00:00,59.81,59.88,59.76,59.8,89346.0,46.7735,46.8282,46.7344,46.7657,89346.0
2015-06-09 11:05:00,59.82,59.87,59.78,59.8,43688.0,46.7813,46.8204,46.75,46.7657,43688.0
2015-06-09 11:10:00,59.8,59.94,59.8,59.93,98995.0,46.7657,46.8752,46.7657,46.8673,98995.0
2015-06-09 11:15:00,59.93,59.96,59.9,59.93,95055.0,46.8673,46.8908,46.8439,46.8673,95055.0
2015-06-09 11:20:00,59.93,59.95,59.89,59.9,36145.0,46.8673,46.883,46.8361,46.8439,36145.0
2015-06-09 11:25:00,59.9,59.96,59.88,59.95,65459.0,46.8439,46.8908,46.8282,46.883,65459.0
2015-06-09 11:30:00,59.95,60.04,59.95,59.99,57500.0,46.883,46.9534,46.883,46.9143,57500.0
2015-06-09 11:35:00,59.98,59.99,59.93,59.94,38426.0,46.9064,46.9143,46.8673,46.8752,38426.0
2015-06-09 11:40:00,59.94,60.0,59.9,59.95,106430.0,46.8752,46.9221,46.8439,46.883,106430.0
2015-06-09 11:45:00,59.95,60.0,59.94,59.95,40870.0,46.883,46.9221,46.8752,46.883,40870.0
2015-06-09 11:50:00,59.96,60.0,59.94,59.99,65548.0,46.8908,46.9221,46.8752,46.9143,65548.0
2015-06-09 11:55:00,59.99,60.04,59.99,60.04,75717.0,46.9143,46.9534,46.9143,46.9534,75717.0
2015-06-09 12:00:00,60.04,60.1,60.02,60.06,67203.0,46.9534,47.0003,46.9377,46.969,67203.0
2015-06-09 12:05:00,60.07,60.12,60.05,60.07,71275.0,46.9768,47.0159,46.9612,46.9768,71275.0
2015-06-09 12:10:00,60.08,60.1,60.04,60.1,59124.0,46.9846,47.0003,46.9534,47.0003,59124.0
2015-06-09 12:15:00,60.1,60.12,60.08,60.11,63217.0,47.0003,47.0159,46.9846,47.0081,63217.0
2015-06-09 12:20:00,60.11,60.13,60.09,60.12,68436.0,47.0081,47.0237,46.9925,47.0159,68436.0
2015-06-09 12:25:00,60.12,60.14,60.08,60.11,77814.0,47.0159,47.0316,46.9846,47.0081,77814.0
2015-06-09 12:30:00,60.11,60.12,60.08,60.12,68660.0,47.0081,47.0159,46.9846,47.0159,68660.0
2015-06-09 12:35:00,60.12,60.12,60.09,60.1,23282.0,47.0159,47.0159,46.9925,47.0003,23282.0
2015-06-09 12:40:00,60.1,60.24,60.09,60.21,98322.0,47.0003,47.1098,46.9925,47.0863,98322.0
2015-06-09 12:45:00,60.2,60.25,60.13,60.24,43667.0,47.0785,47.1176,47.0237,47.1098,43667.0
2015-06-09 12:50:00,60.24,60.25,60.22,60.25,38302.0,47.1098,47.1176,47.0941,47.1176,38302.0
2015-06-09 12:55:00,60.25,60.27,60.23,60.26,48219.0,47.1176,47.1332,47.102,47.1254,48219.0
2015-06-09 13:00:00,60.26,60.33,60.26,60.29,73947.0,47.1254,47.1802,47.1254,47.1489,73947.0
2015-06-09 13:05:00,60.29,60.3,60.23,60.27,62823.0,47.1489,47.1567,47.102,47.1332,62823.0
2015-06-09 13:10:00,60.26,60.28,60.24,60.27,63932.0,47.1254,47.1411,47.1098,47.1332,63932.0
2015-06-09 13:15:00,60.26,60.3,60.26,60.28,28915.0,47.1254,47.1567,47.1254,47.1411,28915.0
2015-06-09 13:20:00,60.28,60.34,60.26,60.26,46284.0,47.1411,47.188,47.1254,47.1254,46284.0
2015-06-09 13:25:00,60.26,60.33,60.26,60.32,49137.0,47.1254,47.1802,47.1254,47.1723,49137.0
2015-06-09 13:30:00,60.33,60.34,60.25,60.26,58384.0,47.1802,47.188,47.1176,47.1254,58384.0
2015-06-09 13:35:00,60.25,60.31,60.25,60.29,76075.0,47.1176,47.1645,47.1176,47.1489,76075.0
2015-06-09 13:40:00,60.29,60.29,60.18,60.2,38738.0,47.1489,47.1489,47.0629,47.0785,38738.0
2015-06-09 13:45:00,60.2,60.26,60.19,60.26,78284.0,47.0785,47.1254,47.0707,47.1254,78284.0
2015-06-09 13:50:00,60.26,60.29,60.24,60.28,53249.0,47.1254,47.1489,47.1098,47.1411,53249.0
2015-06-09 13:55:00,60.28,60.31,60.24,60.24,52503.0,47.1411,47.1645,47.1098,47.1098,52503.0
2015-06-09 14:00:00,60.24,60.25,60.2,60.21,47491.0,47.1098,47.1176,47.0785,47.0863,47491.0
2015-06-09 14:05:00,60.21,60.21,60.2,60.21,25831.0,47.0863,47.0863,47.0785,47.0863,25831.0
2015-06-09 14:10:00,60.21,60.26,60.19,60.19,105997.0,47.0863,47.1254,47.0707,47.0707,105997.0
2015-06-09 14:15:00,60.19,60.24,60.19,60.19,63235.0,47.0707,47.1098,47.0707,47.0707,63235.0
2015-06-09 14:20:00,60.19,60.23,60.17,60.2,46623.0,47.0707,47.102,47.055,47.0785,46623.0
2015-06-09 14:25:00,60.2,60.26,60.18,60.24,43367.0,47.0785,47.1254,47.0629,47.1098,43367.0
2015-06-09 14:30:00,60.24,60.25,60.2,60.21,26618.0,47.1098,47.1176,47.0785,47.0863,26618.0
2015-06-09 14:35:00,60.21,60.28,60.21,60.25,33488.0,47.0863,47.1411,47.0863,47.1176,33488.0
2015-06-09 14:40:00,60.25,60.25,60.22,60.22,39439.0,47.1176,47.1176,47.0941,47.0941,39439.0
2015-06-09 14:45:00,60.23,60.25,60.18,60.21,97799.0,47.102,47.1176,47.0629,47.0863,97799.0
2015-06-09 14:50:00,60.2,60.22,60.14,60.14,115831.0,47.0785,47.0941,47.0316,47.0316,115831.0
2015-06-09 14:55:00,60.14,60.14,60.1,60.13,87798.0,47.0316,47.0316,47.0003,47.0237,87798.0
2015-06-09 15:00:00,60.12,60.13,60.06,60.08,56828.0,47.0159,47.0237,46.969,46.9846,56828.0
2015-06-09 15:05:00,60.09,60.11,60.02,60.02,48403.0,46.9925,47.0081,46.9377,46.9377,48403.0
2015-06-09 15:10:00,60.02,60.05,60.0,60.03,46440.0,46.9377,46.9612,46.9221,46.9455,46440.0
2015-06-09 15:15:00,60.03,60.06,60.02,60.03,33723.0,46.9455,46.969,46.9377,46.9455,33723.0
2015-06-09 15:20:00,60.03,60.04,60.0,60.0,67947.0,46.9455,46.9534,46.9221,46.9221,67947.0
2015-06-09 15:25:00,60.0,60.01,59.9,59.97,69231.0,46.9221,46.9299,46.8439,46.8986,69231.0
2015-06-09 15:30:00,59.97,60.04,59.96,60.03,165126.0,46.8986,46.9534,46.8908,46.9455,165126.0
2015-06-09 15:35:00,60.03,60.08,60.01,60.05,84167.0,46.9455,46.9846,46.9299,46.9612,84167.0
2015-06-09 15:40:00,60.05,60.05,59.98,60.0,72597.0,46.9612,46.9612,46.9064,46.9221,72597.0
2015-06-09 15:45:00,59.99,60.04,59.98,60.02,141281.0,46.9143,46.9534,46.9064,46.9377,141281.0
2015-06-09 15:50:00,60.02,60.03,59.97,59.99,173156.0,46.9377,46.9455,46.8986,46.9143,173156.0
2015-06-09 15:55:00,59.99,60.02,59.92,59.98,605335.0,46.9143,46.9377,46.8595,46.9064,605335.0
2015-06-10 09:30:00,60.26,60.53,60.12,60.48,114366.0,47.1254,47.3366,47.0159,47.2975,114366.0
2015-06-10 09:35:00,60.49,60.66,60.44,60.64,306528.0,47.3053,47.4382,47.2662,47.4226,306528.0
2015-06-10 09:40:00,60.63,60.84,60.58,60.84,141731.0,47.4148,47.579,47.3757,47.579,141731.0
2015-06-10 09:45:00,60.84,60.91,60.77,60.8,138035.0,47.579,47.6337,47.5243,47.5477,138035.0
2015-06-10 09:50:00,60.79,60.8,60.67,60.76,106237.0,47.5399,47.5477,47.446,47.5164,106237.0
2015-06-10 09:55:00,60.76,60.83,60.72,60.72,96026.0,47.5164,47.5712,47.4851,47.4851,96026.0
2015-06-10 10:00:00,60.71,60.77,60.7,60.76,61555.0,47.4773,47.5243,47.4695,47.5164,61555.0
2015-06-10 10:05:00,60.77,60.89,60.76,60.87,118148.0,47.5243,47.6181,47.5164,47.6025,118148.0
2015-06-10 10:10:00,60.87,60.89,60.78,60.86,101422.0,47.6025,47.6181,47.5321,47.5946,101422.0
2015-06-10 10:15:00,60.85,60.91,60.85,60.85,60685.0,47.5868,47.6337,47.5868,47.5868,60685.0
2015-06-10 10:20:00,60.85,60.88,60.8,60.88,54395.0,47.5868,47.6103,47.5477,47.6103,54395.0
2015-06-10 10:25:00,60.87,61.07,60.86,61.05,120775.0,47.6025,47.7589,47.5946,47.7432,120775.0
2015-06-10 10:30:00,61.05,61.06,60.98,61.04,74474.0,47.7432,47.751,47.6885,47.7354,74474.0
2015-06-10 10:35:00,61.04,61.05,60.96,60.98,87323.0,47.7354,47.7432,47.6728,47.6885,87323.0
2015-06-10 10:40:00,60.98,61.11,60.98,61.1,160641.0,47.6885,47.7901,47.6885,47.7823,160641.0
2015-06-10 10:45:00,61.09,61.15,61.02,61.11,111752.0,47.7745,47.8214,47.7198,47.7901,111752.0
2015-06-10 10:50:00,61.11,61.15,61.02,61.04,96809.0,47.7901,47.8214,47.7198,47.7354,96809.0
2015-06-10 10:55:00,61.05,61.27,61.05,61.25,126244.0,47.7432,47.9153,47.7432,47.8996,126244.0
2015-06-10 11:00:00,61.24,61.28,61.22,61.23,111640.0,47.8918,47.9231,47.8762,47.884,111640.0
2015-06-10 11:05:00,61.22,61.23,61.14,61.2,111428.0,47.8762,47.884,47.8136,47.8605,111428.0
2015-06-10 11:10:00,61.21,61.48,61.19,61.39,142174.0,47.8683,48.0795,47.8527,48.0091,142174.0
2015-06-10 11:15:00,61.4,61.53,61.38,61.45,259150.0,48.0169,48.1186,48.0013,48.056,259150.0
2015-06-10 11:20:00,61.45,61.46,61.34,61.37,173851.0,48.056,48.0639,47.97,47.9935,173851.0
2015-06-10 11:25:00,61.36,61.38,61.29,61.38,294370.0,47.9857,48.0013,47.9309,48.0013,294370.0
2015-06-10 11:30:00,61.38,61.47,61.37,61.47,172951.0,48.0013,48.0717,47.9935,48.0717,172951.0
2015-06-10 11:35:00,61.47,61.58,61.47,61.57,97449.0,48.0717,48.1577,48.0717,48.1499,97449.0
2015-06-10 11:40:00,61.57,61.6,61.49,61.55,102661.0,48.1499,48.1733,48.0873,48.1342,102661.0
2015-06-10 11:45:00,61.55,61.64,61.54,61.57,114510.0,48.1342,48.2046,48.1264,48.1499,114510.0
2015-06-10 11:50:00,61.58,61.6,61.5,61.52,97652.0,48.1577,48.1733,48.0951,48.1108,97652.0
2015-06-10 11:55:00,61.57,61.58,61.51,61.54,280272.0,48.1499,48.1577,48.103,48.1264,280272.0
2015-06-10 12:00:00,61.54,61.6,61.53,61.59,98994.0,48.1264,48.1733,48.1186,48.1655,98994.0
2015-06-10 12:05:00,61.6,61.67,61.59,61.61,75683.0,48.1733,48.2281,48.1655,48.1812,75683.0
2015-06-10 12:10:00,61.62,61.64,61.61,61.64,48377.0,48.189,48.2046,48.1812,48.2046,48377.0
2015-06-10 12:15:00,61.64,61.64,61.57,61.64,64724.0,48.2046,48.2046,48.1499,48.2046,64724.0
2015-06-10 12:20:00,61.64,61.66,61.62,61.63,50187.0,48.2046,48.2203,48.189,48.1968,50187.0
2015-06-10 12:25:00,61.63,61.66,61.63,61.65,58008.0,48.1968,48.2203,48.1968,48.2124,58008.0
2015-06-10 12:30:00,61.65,61.66,61.58,61.58,63443.0,48.2124,48.2203,48.1577,48.1577,63443.0
2015-06-10 12:35:00,61.58,61.59,61.55,61.55,41119.0,48.1577,48.1655,48.1342,48.1342,41119.0
2015-06-10 12:40:00,61.55,61.58,61.49,61.58,60509.0,48.1342,48.1577,48.0873,48.1577,60509.0
2015-06-10 12:45:00,61.57,61.58,61.45,61.47,90421.0,48.1499,48.1577,48.056,48.0717,90421.0
2015-06-10 12:50:00,61.46,61.47,61.41,61.43,78479.0,48.0639,48.0717,48.0248,48.0404,78479.0
2015-06-10 12:55:00,61.44,61.52,61.42,61.5,77810.0,48.0482,48.1108,48.0326,48.0951,77810.0
2015-06-10 13:00:00,61.5,61.65,61.49,61.64,248788.0,48.0951,48.2124,48.0873,48.2046,248788.0
2015-06-10 13:05:00,61.64,61.7,61.59,61.6,96981.0,48.2046,48.2515,48.1655,48.1733,96981.0
2015-06-10 13:10:00,61.59,61.6,61.51,61.51,101407.0,48.1655,48.1733,48.103,48.103,101407.0
2015-06-10 13:15:00,61.51,61.56,61.47,61.47,88472.0,48.103,48.1421,48.0717,48.0717,88472.0
2015-06-10 13:20:00,61.48,61.56,61.45,61.55,59908.0,48.0795,48.1421,48.056,48.1342,59908.0
2015-06-10 13:25:00,61.55,61.6,61.54,61.55,67981.0,48.1342,48.1733,48.1264,48.1342,67981.0
2015-06-10 13:30:00,61.55,61.56,61.51,61.55,56078.0,48.1342,48.1421,48.103,48.1342,56078.0
2015-06-10 13:35:00,61.56,61.58,61.54,61.56,74358.0,48.1421,48.1577,48.1264,48.1421,74358.0
2015-06-10 13:40:00,61.57,61.57,61.51,61.53,55303.0,48.1499,48.1499,48.103,48.1186,55303.0
2015-06-10 13:45:00,61.53,61.54,61.5,61.53,68003.0,48.1186,48.1264,48.0951,48.1186,68003.0
2015-06-10 13:50:00,61.53,61.56,61.53,61.55,63486.0,48.1186,48.1421,48.1186,48.1342,63486.0
2015-06-10 13:55:00,61.55,61.56,61.55,61.56,37763.0,48.1342,48.1421,48.1342,48.1421,37763.0
2015-06-10 14:00:00,61.55,61.61,61.54,61.61,94192.0,48.1342,48.1812,48.1264,48.1812,94192.0
2015-06-10 14:05:00,61.61,61.68,61.61,61.67,73398.0,48.1812,48.2359,48.1812,48.2281,73398.0
2015-06-10 14:10:00,61.67,61.7,61.61,61.64,66846.0,48.2281,48.2515,48.1812,48.2046,66846.0
2015-06-10 14:15:00,61.64,61.64,61.59,61.63,135467.0,48.2046,48.2046,48.1655,48.1968,135467.0
2015-06-10 14:20:00,61.63,61.65,61.58,61.58,93617.0,48.1968,48.2124,48.1577,48.1577,93617.0
2015-06-10 14:25:00,61.59,61.61,61.55,61.59,62156.0,48.1655,48.1812,48.1342,48.1655,62156.0
2015-06-10 14:30:00,61.6,61.61,61.54,61.56,69541.0,48.1733,48.1812,48.1264,48.1421,69541.0
2015-06-10 14:35:00,61.57,61.62,61.56,61.57,84509.0,48.1499,48.189,48.1421,48.1499,84509.0
2015-06-10 14:40:00,61.56,61.57,61.54,61.54,53667.0,48.1421,48.1499,48.1264,48.1264,53667.0
2015-06-10 14:45:00,61.54,61.57,61.52,61.52,52515.0,48.1264,48.1499,48.1108,48.1108,52515.0
2015-06-10 14:50:00,61.52,61.53,61.5,61.51,84223.0,48.1108,48.1186,48.0951,48.103,84223.0
2015-06-10 14:55:00,61.52,61.61,61.51,61.59,81517.0,48.1108,48.1812,48.103,48.1655,81517.0
2015-06-10 15:00:00,61.58,61.59,61.54,61.54,43639.0,48.1577,48.1655,48.1264,48.1264,43639.0
2015-06-10 15:05:00,61.54,61.58,61.54,61.56,55307.0,48.1264,48.1577,48.1264,48.1421,55307.0
2015-06-10 15:10:00,61.57,61.57,61.53,61.54,50467.0,48.1499,48.1499,48.1186,48.1264,50467.0
2015-06-10 15:15:00,61.54,61.55,61.48,61.48,137893.0,48.1264,48.1342,48.0795,48.0795,137893.0
2015-06-10 15:20:00,61.49,61.58,61.48,61.58,106903.0,48.0873,48.1577,48.0795,48.1577,106903.0
2015-06-10 15:25:00,61.58,61.63,61.57,61.6,225629.0,48.1577,48.1968,48.1499,48.1733,225629.0
2015-06-10 15:30:00,61.6,61.63,61.59,61.62,248187.0,48.1733,48.1968,48.1655,48.189,248187.0
2015-06-10 15:35:00,61.62,61.66,61.61,61.63,177137.0,48.189,48.2203,48.1812,48.1968,177137.0
2015-06-10 15:40:00,61.64,61.69,61.62,61.69,179742.0,48.2046,48.2437,48.189,48.2437,179742.0
2015-06-10 15:45:00,61.68,61.75,61.67,61.7,462691.0,48.2359,48.2906,48.2281,48.2515,462691.0
2015-06-10 15:50:00,61.7,61.72,61.69,61.72,293954.0,48.2515,48.2672,48.2437,48.2672,293954.0
2015-06-10 15:55:00,61.72,61.78,61.66,61.69,814487.0,48.2672,48.3141,48.2203,48.2437,814487.0
2015-06-11 09:30:00,61.69,61.85,61.57,61.84,297504.0,48.2437,48.3688,48.1499,48.361,297504.0
2015-06-11 09:35:00,61.84,61.99,61.82,61.89,99924.0,48.361,48.4783,48.3454,48.4001,99924.0
2015-06-11 09:40:00,61.9,61.9,61.77,61.87,104104.0,48.408,48.408,48.3063,48.3845,104104.0
2015-06-11 09:45:00,61.86,61.95,61.78,61.94,94961.0,48.3767,48.4471,48.3141,48.4392,94961.0
2015-06-11 09:50:00,61.95,62.14,61.94,62.11,120773.0,48.4471,48.5956,48.4392,48.5722,120773.0
2015-06-11 09:55:00,62.11,62.13,62.03,62.05,79700.0,48.5722,48.5878,48.5096,48.5253,79700.0
2015-06-11 10:00:00,62.04,62.06,61.93,62.0,112304.0,48.5174,48.5331,48.4314,48.4862,112304.0
2015-06-11 10:05:00,62.0,62.02,61.95,61.96,44205.0,48.4862,48.5018,48.4471,48.4549,44205.0
2015-06-11 10:10:00,61.95,61.99,61.95,61.99,76825.0,48.4471,48.4783,48.4471,48.4783,76825.0
2015-06-11 10:15:00,61.99,62.07,61.99,62.07,38919.0,48.4783,48.5409,48.4783,48.5409,38919.0
2015-06-11 10:20:00,62.07,62.11,62.0,62.07,63946.0,48.5409,48.5722,48.4862,48.5409,63946.0
2015-06-11 10:25:00,62.06,62.07,62.0,62.06,37924.0,48.5331,48.5409,48.4862,48.5331,37924.0
2015-06-11 10:30:00,62.06,62.07,61.88,61.92,298787.0,48.5331,48.5409,48.3923,48.4236,298787.0
2015-06-11 10:35:00,61.93,61.95,61.85,61.88,137112.0,48.4314,48.4471,48.3688,48.3923,137112.0
2015-06-11 10:40:00,61.88,62.0,61.87,61.98,43581.0,48.3923,48.4862,48.3845,48.4705,43581.0
2015-06-11 10:45:00,61.96,62.0,61.95,61.97,29308.0,48.4549,48.4862,48.4471,48.4627,29308.0
2015-06-11 10:50:00,61.97,62.01,61.95,61.99,115028.0,48.4627,48.494,48.4471,48.4783,115028.0
2015-06-11 10:55:00,62.0,62.0,61.87,61.87,112277.0,48.4862,48.4862,48.3845,48.3845,112277.0
2015-06-11 11:00:00,61.88,61.9,61.83,61.85,465265.0,48.3923,48.408,48.3532,48.3688,465265.0
2015-06-11 11:05:00,61.84,62.0,61.84,61.98,112201.0,48.361,48.4862,48.361,48.4705,112201.0
2015-06-11 11:10:00,61.98,62.01,61.92,61.92,206154.0,48.4705,48.494,48.4236,48.4236,206154.0
2015-06-11 11:15:00,61.92,62.0,61.92,61.99,52762.0,48.4236,48.4862,48.4236,48.4783,52762.0
2015-06-11 11:20:00,61.97,62.0,61.93,61.98,77369.0,48.4627,48.4862,48.4314,48.4705,77369.0
2015-06-11 11:25:00,61.99,62.01,61.93,61.97,74463.0,48.4783,48.494,48.4314,48.4627,74463.0
2015-06-11 11:30:00,61.97,61.99,61.94,61.99,23052.0,48.4627,48.4783,48.4392,48.4783,23052.0
2015-06-11 11:35:00,61.99,62.0,61.96,62.0,54218.0,48.4783,48.4862,48.4549,48.4862,54218.0
2015-06-11 11:40:00,61.99,61.99,61.91,61.91,36603.0,48.4783,48.4783,48.4158,48.4158,36603.0
2015-06-11 11:45:00,61.92,61.99,61.9,61.98,55347.0,48.4236,48.4783,48.408,48.4705,55347.0
2015-06-11 11:50:00,62.0,62.02,61.97,62.0,136550.0,48.4862,48.5018,48.4627,48.4862,136550.0
2015-06-11 11:55:00,62.0,62.04,61.98,61.98,43221.0,48.4862,48.5174,48.4705,48.4705,43221.0
2015-06-11 12:00:00,61.98,62.03,61.98,62.03,66089.0,48.4705,48.5096,48.4705,48.5096,66089.0
2015-06-11 12:05:00,62.03,62.03,62.0,62.03,64532.0,48.5096,48.5096,48.4862,48.5096,64532.0
2015-06-11 12:10:00,62.03,62.06,62.02,62.03,41632.0,48.5096,48.5331,48.5018,48.5096,41632.0
2015-06-11 12:15:00,62.03,62.05,62.0,62.04,39322.0,48.5096,48.5253,48.4862,48.5174,39322.0
2015-06-11 12:20:00,62.03,62.05,62.0,62.0,24494.0,48.5096,48.5253,48.4862,48.4862,24494.0
2015-06-11 12:25:00,62.01,62.04,62.0,62.01,33859.0,48.494,48.5174,48.4862,48.494,33859.0
2015-06-11 12:30:00,62.01,62.07,62.0,62.03,103130.0,48.494,48.5409,48.4862,48.5096,103130.0
2015-06-11 12:35:00,62.03,62.04,62.0,62.01,27168.0,48.5096,48.5174,48.4862,48.494,27168.0
2015-06-11 12:40:00,62.01,62.04,62.0,62.04,51941.0,48.494,48.5174,48.4862,48.5174,51941.0
2015-06-11 12:45:00,62.03,62.06,62.01,62.02,22484.0,48.5096,48.5331,48.494,48.5018,22484.0
2015-06-11 12:50:00,62.01,62.05,62.0,62.03,47314.0,48.494,48.5253,48.4862,48.5096,47314.0
2015-06-11 12:55:00,62.02,62.06,62.01,62.06,27440.0,48.5018,48.5331,48.494,48.5331,27440.0
2015-06-11 13:00:00,62.05,62.08,62.01,62.07,67443.0,48.5253,48.5487,48.494,48.5409,67443.0
2015-06-11 13:05:00,62.06,62.07,62.01,62.02,29561.0,48.5331,48.5409,48.494,48.5018,29561.0
2015-06-11 13:10:00,62.02,62.04,62.01,62.03,25958.0,48.5018,48.5174,48.494,48.5096,25958.0
2015-06-11 13:15:00,62.03,62.06,62.03,62.05,28625.0,48.5096,48.5331,48.5096,48.5253,28625.0
2015-06-11 13:20:00,62.05,62.06,62.0,62.0,32726.0,48.5253,48.5331,48.4862,48.4862,32726.0
2015-06-11 13:25:00,62.0,62.04,62.0,62.03,31276.0,48.4862,48.5174,48.4862,48.5096,31276.0
2015-06-11 13:30:00,62.03,62.03,61.99,62.01,43635.0,48.5096,48.5096,48.4783,48.494,43635.0
2015-06-11 13:35:00,62.02,62.04,62.01,62.02,103489.0,48.5018,48.5174,48.494,48.5018,103489.0
2015-06-11 13:40:00,62.02,62.06,62.01,62.05,36397.0,48.5018,48.5331,48.494,48.5253,36397.0
2015-06-11 13:45:00,62.05,62.14,62.04,62.13,43498.0,48.5253,48.5956,48.5174,48.5878,43498.0
2015-06-11 13:50:00,62.13,62.13,62.06,62.08,26826.0,48.5878,48.5878,48.5331,48.5487,26826.0
2015-06-11 13:55:00,62.08,62.1,62.07,62.1,27193.0,48.5487,48.5644,48.5409,48.5644,27193.0
2015-06-11 14:00:00,62.1,62.1,62.09,62.1,36027.0,48.5644,48.5644,48.5565,48.5644,36027.0
2015-06-11 14:05:00,62.1,62.1,62.09,62.1,52837.0,48.5644,48.5644,48.5565,48.5644,52837.0
2015-06-11 14:10:00,62.1,62.12,62.08,62.09,59669.0,48.5644,48.58,48.5487,48.5565,59669.0
2015-06-11 14:15:00,62.09,62.1,62.09,62.1,50203.0,48.5565,48.5644,48.5565,48.5644,50203.0
2015-06-11 14:20:00,62.1,62.1,62.09,62.1,34041.0,48.5644,48.5644,48.5565,48.5644,34041.0
2015-06-11 14:25:00,62.1,62.16,62.09,62.15,62527.0,48.5644,48.6113,48.5565,48.6035,62527.0
2015-06-11 14:30:00,62.16,62.18,62.1,62.13,126867.0,48.6113,48.6269,48.5644,48.5878,126867.0
2015-06-11 14:35:00,62.13,62.16,62.13,62.15,103301.0,48.5878,48.6113,48.5878,48.6035,103301.0
2015-06-11 14:40:00,62.14,62.22,62.13,62.19,95264.0,48.5956,48.6582,48.5878,48.6347,95264.0
2015-06-11 14:45:00,62.19,62.21,62.18,62.2,41541.0,48.6347,48.6504,48.6269,48.6426,41541.0
2015-06-11 14:50:00,62.2,62.2,62.11,62.14,108129.0,48.6426,48.6426,48.5722,48.5956,108129.0
2015-06-11 14:55:00,62.14,62.15,62.13,62.14,111205.0,48.5956,48.6035,48.5878,48.5956,111205.0
2015-06-11 15:00:00,62.14,62.15,62.14,62.14,29840.0,48.5956,48.6035,48.5956,48.5956,29840.0
2015-06-11 15:05:00,62.14,62.15,62.13,62.14,34246.0,48.5956,48.6035,48.5878,48.5956,34246.0
2015-06-11 15:10:00,62.14,62.15,62.13,62.13,127897.0,48.5956,48.6035,48.5878,48.5878,127897.0
2015-06-11 15:15:00,62.14,62.2,62.13,62.17,208598.0,48.5956,48.6426,48.5878,48.6191,208598.0
2015-06-11 15:20:00,62.17,62.19,62.16,62.19,85098.0,48.6191,48.6347,48.6113,48.6347,85098.0
2015-06-11 15:25:00,62.18,62.2,62.17,62.17,204245.0,48.6269,48.6426,48.6191,48.6191,204245.0
2015-06-11 15:30:00,62.18,62.21,62.14,62.15,200857.0,48.6269,48.6504,48.5956,48.6035,200857.0
2015-06-11 15:35:00,62.14,62.15,62.07,62.1,143941.0,48.5956,48.6035,48.5409,48.5644,143941.0
2015-06-11 15:40:00,62.1,62.11,62.06,62.08,110369.0,48.5644,48.5722,48.5331,48.5487,110369.0
2015-06-11 15:45:00,62.07,62.08,62.01,62.01,166898.0,48.5409,48.5487,48.494,48.494,166898.0
2015-06-11 15:50:00,62.01,62.02,61.94,61.98,277690.0,48.494,48.5018,48.4392,48.4705,277690.0
2015-06-11 15:55:00,61.98,62.02,61.96,62.02,575934.0,48.4705,48.5018,48.4549,48.5018,575934.0
2015-06-12 09:30:00,61.82,61.93,61.66,61.75,148359.0,48.3454,48.4314,48.2203,48.2906,148359.0
2015-06-12 09:35:00,61.77,61.94,61.75,61.76,108065.0,48.3063,48.4392,48.2906,48.2985,108065.0
2015-06-12 09:40:00,61.76,61.81,61.69,61.8,141915.0,48.2985,48.3376,48.2437,48.3297,141915.0
2015-06-12 09:45:00,61.79,61.82,61.71,61.79,128343.0,48.3219,48.3454,48.2594,48.3219,128343.0
2015-06-12 09:50:00,61.8,61.84,61.75,61.84,147712.0,48.3297,48.361,48.2906,48.361,147712.0
2015-06-12 09:55:00,61.84,61.87,61.77,61.83,290830.0,48.361,48.3845,48.3063,48.3532,290830.0
2015-06-12 10:00:00,61.83,61.99,61.81,61.9,110797.0,48.3532,48.4783,48.3376,48.408,110797.0
2015-06-12 10:05:00,61.91,61.97,61.87,61.94,55755.0,48.4158,48.4627,48.3845,48.4392,55755.0
2015-06-12 10:10:00,61.95,61.95,61.85,61.85,244450.0,48.4471,48.4471,48.3688,48.3688,244450.0
2015-06-12 10:15:00,61.86,61.89,61.76,61.78,52030.0,48.3767,48.4001,48.2985,48.3141,52030.0
2015-06-12 10:20:00,61.78,61.83,61.71,61.81,55944.0,48.3141,48.3532,48.2594,48.3376,55944.0
2015-06-12 10:25:00,61.81,61.88,61.81,61.83,47692.0,48.3376,48.3923,48.3376,48.3532,47692.0
2015-06-12 10:30:00,61.83,61.83,61.73,61.73,90497.0,48.3532,48.3532,48.275,48.275,90497.0
2015-06-12 10:35:00,61.74,61.74,61.59,61.64,124832.0,48.2828,48.2828,48.1655,48.2046,124832.0
2015-06-12 10:40:00,61.64,61.65,61.53,61.54,160902.0,48.2046,48.2124,48.1186,48.1264,160902.0
2015-06-12 10:45:00,61.53,61.64,61.48,61.61,104071.0,48.1186,48.2046,48.0795,48.1812,104071.0
2015-06-12 10:50:00,61.61,61.67,61.6,61.62,92894.0,48.1812,48.2281,48.1733,48.189,92894.0
2015-06-12 10:55:00,61.6,61.63,61.56,61.57,70182.0,48.1733,48.1968,48.1421,48.1499,70182.0
2015-06-12 11:00:00,61.56,61.66,61.52,61.65,67728.0,48.1421,48.2203,48.1108,48.2124,67728.0
2015-06-12 11:05:00,61.66,61.74,61.66,61.73,54383.0,48.2203,48.2828,48.2203,48.275,54383.0
2015-06-12 11:10:00,61.73,61.86,61.67,61.85,90998.0,48.275,48.3767,48.2281,48.3688,90998.0
2015-06-12 11:15:00,61.85,61.89,61.82,61.85,66917.0,48.3688,48.4001,48.3454,48.3688,66917.0
2015-06-12 11:20:00,61.85,61.89,61.83,61.86,67586.0,48.3688,48.4001,48.3532,48.3767,67586.0
2015-06-12 11:25:00,61.87,62.0,61.87,61.97,122533.0,48.3845,48.4862,48.3845,48.4627,122533.0
2015-06-12 11:30:00,61.96,61.99,61.92,61.96,55640.0,48.4549,48.4783,48.4236,48.4549,55640.0
2015-06-12 11:35:00,61.97,61.97,61.87,61.88,55713.0,48.4627,48.4627,48.3845,48.3923,55713.0
2015-06-12 11:40:00,61.88,61.89,61.83,61.83,64746.0,48.3923,48.4001,48.3532,48.3532,64746.0
2015-06-12 11:45:00,61.83,61.83,61.74,61.75,86662.0,48.3532,48.3532,48.2828,48.2906,86662.0
2015-06-12 11:50:00,61.76,61.8,61.75,61.75,37659.0,48.2985,48.3297,48.2906,48.2906,37659.0
2015-06-12 11:55:00,61.75,61.76,61.69,61.7,43014.0,48.2906,48.2985,48.2437,48.2515,43014.0
2015-06-12 12:00:00,61.7,61.73,61.68,61.71,38376.0,48.2515,48.275,48.2359,48.2594,38376.0
2015-06-12 12:05:00,61.72,61.72,61.68,61.7,42703.0,48.2672,48.2672,48.2359,48.2515,42703.0
2015-06-12 12:10:00,61.69,61.75,61.64,61.72,66164.0,48.2437,48.2906,48.2046,48.2672,66164.0
2015-06-12 12:15:00,61.72,61.79,61.71,61.78,22838.0,48.2672,48.3219,48.2594,48.3141,22838.0
2015-06-12 12:20:00,61.78,61.86,61.76,61.83,53209.0,48.3141,48.3767,48.2985,48.3532,53209.0
2015-06-12 12:25:00,61.84,61.87,61.83,61.85,34412.0,48.361,48.3845,48.3532,48.3688,34412.0
2015-06-12 12:30:00,61.85,61.86,61.8,61.86,45162.0,48.3688,48.3767,48.3297,48.3767,45162.0
2015-06-12 12:35:00,61.87,61.88,61.76,61.78,43898.0,48.3845,48.3923,48.2985,48.3141,43898.0
2015-06-12 12:40:00,61.77,61.81,61.71,61.8,40110.0,48.3063,48.3376,48.2594,48.3297,40110.0
2015-06-12 12:45:00,61.8,61.84,61.79,61.8,21423.0,48.3297,48.361,48.3219,48.3297,21423.0
2015-06-12 12:50:00,61.8,61.81,61.72,61.75,44899.0,48.3297,48.3376,48.2672,48.2906,44899.0
2015-06-12 12:55:00,61.75,61.76,61.66,61.66,76226.0,48.2906,48.2985,48.2203,48.2203,76226.0
2015-06-12 13:00:00,61.66,61.7,61.64,61.7,42779.0,48.2203,48.2515,48.2046,48.2515,42779.0
2015-06-12 13:05:00,61.7,61.75,61.69,61.73,61391.0,48.2515,48.2906,48.2437,48.275,61391.0
2015-06-12 13:10:00,61.73,61.73,61.72,61.73,27324.0,48.275,48.275,48.2672,48.275,27324.0
2015-06-12 13:15:00,61.73,61.76,61.71,61.73,89530.0,48.275,48.2985,48.2594,48.275,89530.0
2015-06-12 13:20:00,61.73,61.77,61.72,61.74,102568.0,48.275,48.3063,48.2672,48.2828,102568.0
2015-06-12 13:25:00,61.73,61.8,61.71,61.8,68016.0,48.275,48.3297,48.2594,48.3297,68016.0
2015-06-12 13:30:00,61.79,61.88,61.78,61.82,92224.0,48.3219,48.3923,48.3141,48.3454,92224.0
2015-06-12 13:35:00,61.82,61.83,61.77,61.78,34431.0,48.3454,48.3532,48.3063,48.3141,34431.0
2015-06-12 13:40:00,61.78,61.78,61.74,61.75,72054.0,48.3141,48.3141,48.2828,48.2906,72054.0
2015-06-12 13:45:00,61.74,61.77,61.73,61.76,51103.0,48.2828,48.3063,48.275,48.2985,51103.0
2015-06-12 13:50:00,61.76,61.84,61.76,61.84,33049.0,48.2985,48.361,48.2985,48.361,33049.0
2015-06-12 13:55:00,61.84,61.88,61.81,61.82,44511.0,48.361,48.3923,48.3376,48.3454,44511.0
2015-06-12 14:00:00,61.82,61.84,61.81,61.83,23708.0,48.3454,48.361,48.3376,48.3532,23708.0
2015-06-12 14:05:00,61.83,61.83,61.77,61.8,50026.0,48.3532,48.3532,48.3063,48.3297,50026.0
2015-06-12 14:10:00,61.8,61.83,61.79,61.83,32028.0,48.3297,48.3532,48.3219,48.3532,32028.0
2015-06-12 14:15:00,61.81,61.82,61.78,61.79,21744.0,48.3376,48.3454,48.3141,48.3219,21744.0
2015-06-12 14:20:00,61.79,61.84,61.79,61.83,41014.0,48.3219,48.361,48.3219,48.3532,41014.0
2015-06-12 14:25:00,61.83,61.83,61.79,61.8,50794.0,48.3532,48.3532,48.3219,48.3297,50794.0
2015-06-12 14:30:00,61.8,61.81,61.75,61.76,68416.0,48.3297,48.3376,48.2906,48.2985,68416.0
2015-06-12 14:35:00,61.76,61.8,61.74,61.8,68507.0,48.2985,48.3297,48.2828,48.3297,68507.0
2015-06-12 14:40:00,61.8,61.82,61.79,61.79,37818.0,48.3297,48.3454,48.3219,48.3219,37818.0
2015-06-12 14:45:00,61.79,61.8,61.78,61.8,70764.0,48.3219,48.3297,48.3141,48.3297,70764.0
2015-06-12 14:50:00,61.8,61.81,61.78,61.8,50850.0,48.3297,48.3376,48.3141,48.3297,50850.0
2015-06-12 14:55:00,61.79,61.82,61.75,61.78,46692.0,48.3219,48.3454,48.2906,48.3141,46692.0
2015-06-12 15:00:00,61.77,61.81,61.75,61.79,87127.0,48.3063,48.3376,48.2906,48.3219,87127.0
2015-06-12 15:05:00,61.8,61.81,61.75,61.8,77538.0,48.3297,48.3376,48.2906,48.3297,77538.0
2015-06-12 15:10:00,61.81,61.85,61.8,61.81,85438.0,48.3376,48.3688,48.3297,48.3376,85438.0
2015-06-12 15:15:00,61.8,61.85,61.8,61.84,70843.0,48.3297,48.3688,48.3297,48.361,70843.0
2015-06-12 15:20:00,61.84,61.9,61.83,61.89,71440.0,48.361,48.408,48.3532,48.4001,71440.0
2015-06-12 15:25:00,61.9,61.98,61.9,61.93,81236.0,48.408,48.4705,48.408,48.4314,81236.0
2015-06-12 15:30:00,61.94,61.97,61.94,61.96,77228.0,48.4392,48.4627,48.4392,48.4549,77228.0
2015-06-12 15:35:00,61.95,61.95,61.91,61.93,115623.0,48.4471,48.4471,48.4158,48.4314,115623.0
2015-06-12 15:40:00,61.92,61.97,61.9,61.95,76015.0,48.4236,48.4627,48.408,48.4471,76015.0
2015-06-12 15:45:00,61.95,61.96,61.9,61.92,135609.0,48.4471,48.4549,48.408,48.4236,135609.0
2015-06-12 15:50:00,61.91,61.92,61.89,61.9,118520.0,48.4158,48.4236,48.4001,48.408,118520.0
2015-06-12 15:55:00,61.89,61.94,61.87,61.9,427107.0,48.4001,48.4392,48.3845,48.408,427107.0
2015-06-15 09:30:00,61.3,61.39,61.15,61.37,197632.0,47.9387,48.0091,47.8214,47.9935,197632.0
2015-06-15 09:35:00,61.37,61.47,61.32,61.44,121839.0,47.9935,48.0717,47.9544,48.0482,121839.0
2015-06-15 09:40:00,61.43,61.5,61.38,61.48,95774.0,48.0404,48.0951,48.0013,48.0795,95774.0
2015-06-15 09:45:00,61.48,61.5,61.22,61.27,135854.0,48.0795,48.0951,47.8762,47.9153,135854.0
2015-06-15 09:50:00,61.27,61.35,61.21,61.31,71622.0,47.9153,47.9778,47.8683,47.9465,71622.0
2015-06-15 09:55:00,61.31,61.48,61.31,61.44,103783.0,47.9465,48.0795,47.9465,48.0482,103783.0
2015-06-15 10:00:00,61.43,61.6,61.42,61.53,226175.0,48.0404,48.1733,48.0326,48.1186,226175.0
2015-06-15 10:05:00,61.53,61.53,61.33,61.33,109556.0,48.1186,48.1186,47.9622,47.9622,109556.0
2015-06-15 10:10:00,61.32,61.41,61.23,61.41,108935.0,47.9544,48.0248,47.884,48.0248,108935.0
2015-06-15 10:15:00,61.42,61.44,61.26,61.26,89203.0,48.0326,48.0482,47.9074,47.9074,89203.0
2015-06-15 10:20:00,61.27,61.4,61.27,61.3,79349.0,47.9153,48.0169,47.9153,47.9387,79349.0
2015-06-15 10:25:00,61.3,61.35,61.26,61.29,87504.0,47.9387,47.9778,47.9074,47.9309,87504.0
2015-06-15 10:30:00,61.29,61.38,61.28,61.35,75144.0,47.9309,48.0013,47.9231,47.9778,75144.0
2015-06-15 10:35:00,61.35,61.4,61.33,61.34,91763.0,47.9778,48.0169,47.9622,47.97,91763.0
2015-06-15 10:40:00,61.34,61.41,61.34,61.39,165012.0,47.97,48.0248,47.97,48.0091,165012.0
2015-06-15 10:45:00,61.38,61.48,61.38,61.42,73285.0,48.0013,48.0795,48.0013,48.0326,73285.0
2015-06-15 10:50:00,61.42,61.43,61.35,61.4,47588.0,48.0326,48.0404,47.9778,48.0169,47588.0
2015-06-15 10:55:00,61.39,61.46,61.39,61.46,43726.0,48.0091,48.0639,48.0091,48.0639,43726.0
2015-06-15 11:00:00,61.46,61.6,61.46,61.51,91755.0,48.0639,48.1733,48.0639,48.103,91755.0
2015-06-15 11:05:00,61.52,61.53,61.45,61.53,70725.0,48.1108,48.1186,48.056,48.1186,70725.0
2015-06-15 11:10:00,61.54,61.65,61.53,61.58,89075.0,48.1264,48.2124,48.1186,48.1577,89075.0
2015-06-15 11:15:00,61.59,61.64,61.55,61.57,35438.0,48.1655,48.2046,48.1342,48.1499,35438.0
2015-06-15 11:20:00,61.57,61.6,61.5,61.53,64313.0,48.1499,48.1733,48.0951,48.1186,64313.0
2015-06-15 11:25:00,61.53,61.55,61.49,61.53,57435.0,48.1186,48.1342,48.0873,48.1186,57435.0
2015-06-15 11:30:00,61.54,63.4,61.53,62.8,1793972.0,48.1264,49.581,48.1186,49.1118,1793972.0
2015-06-15 11:35:00,62.8,63.28,62.33,62.96,2215665.0,49.1118,49.4872,48.7442,49.2369,2215665.0
2015-06-15 11:40:00,62.95,63.13,62.79,63.11,811711.0,49.2291,49.3699,49.104,49.3542,811711.0
2015-06-15 11:45:00,63.1,63.25,62.83,62.95,574417.0,49.3464,49.4637,49.1352,49.2291,574417.0
2015-06-15 11:50:00,62.95,63.3,62.88,63.26,441366.0,49.2291,49.5028,49.1743,49.4715,441366.0
2015-06-15 11:55:00,63.25,63.45,63.07,63.32,830886.0,49.4637,49.6201,49.3229,49.5184,830886.0
2015-06-15 12:00:00,63.3,63.31,63.05,63.06,284560.0,49.5028,49.5106,49.3073,49.3151,284560.0
2015-06-15 12:05:00,63.07,63.19,62.99,63.19,221673.0,49.3229,49.4168,49.2604,49.4168,221673.0
2015-06-15 12:10:00,63.19,63.33,63.16,63.3,316798.0,49.4168,49.5263,49.3933,49.5028,316798.0
2015-06-15 12:15:00,63.3,63.41,63.29,63.35,266363.0,49.5028,49.5888,49.495,49.5419,266363.0
2015-06-15 12:20:00,63.35,63.4,63.27,63.35,302537.0,49.5419,49.581,49.4793,49.5419,302537.0
2015-06-15 12:25:00,63.36,63.36,63.27,63.31,153766.0,49.5497,49.5497,49.4793,49.5106,153766.0
2015-06-15 12:30:00,63.3,63.45,63.22,63.35,214305.0,49.5028,49.6201,49.4402,49.5419,214305.0
2015-06-15 12:35:00,63.35,63.35,63.1,63.17,308816.0,49.5419,49.5419,49.3464,49.4011,308816.0
2015-06-15 12:40:00,63.17,63.19,63.02,63.05,251041.0,49.4011,49.4168,49.2838,49.3073,251041.0
2015-06-15 12:45:00,63.05,63.13,63.02,63.13,127149.0,49.3073,49.3699,49.2838,49.3699,127149.0
2015-06-15 12:50:00,63.13,63.28,63.12,63.26,179092.0,49.3699,49.4872,49.362,49.4715,179092.0
2015-06-15 12:55:00,63.25,63.26,63.16,63.17,106315.0,49.4637,49.4715,49.3933,49.4011,106315.0
2015-06-15 13:00:00,63.17,63.19,63.16,63.18,178819.0,49.4011,49.4168,49.3933,49.409,178819.0
2015-06-15 13:05:00,63.17,63.19,63.16,63.18,81250.0,49.4011,49.4168,49.3933,49.409,81250.0
2015-06-15 13:10:00,63.18,63.27,63.17,63.23,116426.0,49.409,49.4793,49.4011,49.4481,116426.0
2015-06-15 13:15:00,63.24,63.24,63.19,63.24,113227.0,49.4559,49.4559,49.4168,49.4559,113227.0
2015-06-15 13:20:00,63.24,63.29,63.21,63.26,94044.0,49.4559,49.495,49.4324,49.4715,94044.0
2015-06-15 13:25:00,63.27,63.33,63.23,63.32,126806.0,49.4793,49.5263,49.4481,49.5184,126806.0
2015-06-15 13:30:00,63.32,63.38,63.29,63.36,118352.0,49.5184,49.5654,49.495,49.5497,118352.0
2015-06-15 13:35:00,63.37,63.38,63.25,63.3,142162.0,49.5575,49.5654,49.4637,49.5028,142162.0
2015-06-15 13:40:00,63.3,63.49,63.29,63.46,236321.0,49.5028,49.6514,49.495,49.6279,236321.0
2015-06-15 13:45:00,63.46,63.61,63.46,63.54,249014.0,49.6279,49.7452,49.6279,49.6905,249014.0
2015-06-15 13:50:00,63.54,63.7,63.4,63.45,270829.0,49.6905,49.8156,49.581,49.6201,270829.0
2015-06-15 13:55:00,63.46,63.53,63.35,63.5,131577.0,49.6279,49.6827,49.5419,49.6592,131577.0
2015-06-15 14:00:00,63.5,63.61,63.47,63.61,155478.0,49.6592,49.7452,49.6357,49.7452,155478.0
2015-06-15 14:05:00,63.61,63.69,63.49,63.49,255904.0,49.7452,49.8078,49.6514,49.6514,255904.0
2015-06-15 14:10:00,63.49,63.56,63.42,63.44,166184.0,49.6514,49.7061,49.5966,49.6123,166184.0
2015-06-15 14:15:00,63.44,63.52,63.43,63.45,98107.0,49.6123,49.6748,49.6045,49.6201,98107.0
2015-06-15 14:20:00,63.45,63.45,63.35,63.36,104857.0,49.6201,49.6201,49.5419,49.5497,104857.0
2015-06-15 14:25:00,63.36,63.37,63.25,63.27,99956.0,49.5497,49.5575,49.4637,49.4793,99956.0
2015-06-15 14:30:00,63.27,63.28,63.17,63.19,175971.0,49.4793,49.4872,49.4011,49.4168,175971.0
2015-06-15 14:35:00,63.18,63.21,63.17,63.19,96248.0,49.409,49.4324,49.4011,49.4168,96248.0
2015-06-15 14:40:00,63.19,63.19,63.1,63.12,140027.0,49.4168,49.4168,49.3464,49.362,140027.0
2015-06-15 14:45:00,63.11,63.17,63.07,63.07,136431.0,49.3542,49.4011,49.3229,49.3229,136431.0
2015-06-15 14:50:00,63.07,63.08,62.93,62.94,206940.0,49.3229,49.3308,49.2134,49.2213,206940.0
2015-06-15 14:55:00,62.93,62.93,62.79,62.79,157231.0,49.2134,49.2134,49.104,49.104,157231.0
2015-06-15 15:00:00,62.79,62.91,62.76,62.86,228288.0,49.104,49.1978,49.0805,49.1587,228288.0
2015-06-15 15:05:00,62.85,62.9,62.78,62.87,215839.0,49.1509,49.19,49.0961,49.1665,215839.0
2015-06-15 15:10:00,62.88,62.88,62.82,62.82,109275.0,49.1743,49.1743,49.1274,49.1274,109275.0
2015-06-15 15:15:00,62.83,62.83,62.72,62.77,205279.0,49.1352,49.1352,49.0492,49.0883,205279.0
2015-06-15 15:20:00,62.78,62.85,62.72,62.72,124989.0,49.0961,49.1509,49.0492,49.0492,124989.0
2015-06-15 15:25:00,62.72,62.75,62.65,62.65,259951.0,49.0492,49.0727,48.9945,48.9945,259951.0
2015-06-15 15:30:00,62.65,62.7,62.58,62.7,249107.0,48.9945,49.0336,48.9397,49.0336,249107.0
2015-06-15 15:35:00,62.69,62.7,62.61,62.66,238341.0,49.0258,49.0336,48.9632,49.0023,238341.0
2015-06-15 15:40:00,62.66,62.68,62.54,62.55,442372.0,49.0023,49.0179,48.9085,48.9163,442372.0
2015-06-15 15:45:00,62.54,62.63,62.5,62.52,380090.0,48.9085,48.9788,48.8772,48.8928,380090.0
2015-06-15 15:50:00,62.53,62.6,62.52,62.55,281663.0,48.9006,48.9554,48.8928,48.9163,281663.0
2015-06-15 15:55:00,62.55,62.61,62.48,62.58,559031.0,48.9163,48.9632,48.8615,48.9397,559031.0
2015-06-16 09:30:00,62.21,62.29,61.93,62.18,442308.0,48.6504,48.7129,48.4314,48.6269,442308.0
2015-06-16 09:35:00,62.19,62.55,62.19,62.49,242845.0,48.6347,48.9163,48.6347,48.8694,242845.0
2015-06-16 09:40:00,62.5,62.51,62.3,62.36,189295.0,48.8772,48.885,48.7208,48.7677,189295.0
2015-06-16 09:45:00,62.36,62.43,62.32,62.35,97965.0,48.7677,48.8224,48.7364,48.7599,97965.0
2015-06-16 09:50:00,62.35,62.36,62.17,62.18,137894.0,48.7599,48.7677,48.6191,48.6269,137894.0
2015-06-16 09:55:00,62.17,62.3,62.14,62.14,138214.0,48.6191,48.7208,48.5956,48.5956,138214.0
2015-06-16 10:00:00,62.15,62.2,62.12,62.14,127010.0,48.6035,48.6426,48.58,48.5956,127010.0
2015-06-16 10:05:00,62.14,62.17,62.07,62.11,125019.0,48.5956,48.6191,48.5409,48.5722,125019.0
2015-06-16 10:10:00,62.11,62.13,61.85,61.85,214640.0,48.5722,48.5878,48.3688,48.3688,214640.0
2015-06-16 10:15:00,61.85,61.9,61.8,61.87,173372.0,48.3688,48.408,48.3297,48.3845,173372.0
2015-06-16 10:20:00,61.87,61.98,61.84,61.98,131449.0,48.3845,48.4705,48.361,48.4705,131449.0
2015-06-16 10:25:00,61.98,61.99,61.92,61.96,86297.0,48.4705,48.4783,48.4236,48.4549,86297.0
2015-06-16 10:30:00,61.95,62.04,61.94,61.98,111937.0,48.4471,48.5174,48.4392,48.4705,111937.0
2015-06-16 10:35:00,61.98,62.03,61.94,61.99,102475.0,48.4705,48.5096,48.4392,48.4783,102475.0
2015-06-16 10:40:00,61.98,62.14,61.98,62.13,101213.0,48.4705,48.5956,48.4705,48.5878,101213.0
2015-06-16 10:45:00,62.13,62.14,62.08,62.11,142701.0,48.5878,48.5956,48.5487,48.5722,142701.0
2015-06-16 10:50:00,62.12,62.16,62.07,62.1,95432.0,48.58,48.6113,48.5409,48.5644,95432.0
2015-06-16 10:55:00,62.1,62.12,62.08,62.1,85618.0,48.5644,48.58,48.5487,48.5644,85618.0
2015-06-16 11:00:00,62.1,62.17,62.07,62.17,96792.0,48.5644,48.6191,48.5409,48.6191,96792.0
2015-06-16 11:05:00,62.16,62.18,62.09,62.11,104659.0,48.6113,48.6269,48.5565,48.5722,104659.0
2015-06-16 11:10:00,62.11,62.23,62.1,62.13,164014.0,48.5722,48.666,48.5644,48.5878,164014.0
2015-06-16 11:15:00,62.13,62.15,62.01,62.02,165326.0,48.5878,48.6035,48.494,48.5018,165326.0
2015-06-16 11:20:00,62.02,62.06,61.96,61.97,130010.0,48.5018,48.5331,48.4549,48.4627,130010.0
2015-06-16 11:25:00,61.97,62.01,61.95,61.98,81823.0,48.4627,48.494,48.4471,48.4705,81823.0
2015-06-16 11:30:00,61.98,62.05,61.97,62.05,77404.0,48.4705,48.5253,48.4627,48.5253,77404.0
2015-06-16 11:35:00,62.05,62.05,61.95,61.95,149370.0,48.5253,48.5253,48.4471,48.4471,149370.0
2015-06-16 11:40:00,61.95,62.0,61.93,61.97,62316.0,48.4471,48.4862,48.4314,48.4627,62316.0
2015-06-16 11:45:00,61.97,62.02,61.96,62.01,135374.0,48.4627,48.5018,48.4549,48.494,135374.0
2015-06-16 11:50:00,62.01,62.02,61.99,62.01,155710.0,48.494,48.5018,48.4783,48.494,155710.0
2015-06-16 11:55:00,62.01,62.03,62.0,62.01,82608.0,48.494,48.5096,48.4862,48.494,82608.0
2015-06-16 12:00:00,62.01,62.04,62.0,62.04,69293.0,48.494,48.5174,48.4862,48.5174,69293.0
2015-06-16 12:05:00,62.03,62.04,61.97,61.97,69232.0,48.5096,48.5174,48.4627,48.4627,69232.0
2015-06-16 12:10:00,61.97,62.01,61.96,62.0,54201.0,48.4627,48.494,48.4549,48.4862,54201.0
2015-06-16 12:15:00,62.0,62.04,61.99,62.03,101891.0,48.4862,48.5174,48.4783,48.5096,101891.0
2015-06-16 12:20:00,62.04,62.1,62.03,62.1,64726.0,48.5174,48.5644,48.5096,48.5644,64726.0
2015-06-16 12:25:00,62.1,62.1,62.05,62.05,40313.0,48.5644,48.5644,48.5253,48.5253,40313.0
2015-06-16 12:30:00,62.05,62.1,62.02,62.04,126083.0,48.5253,48.5644,48.5018,48.5174,126083.0
2015-06-16 12:35:00,62.05,62.09,62.04,62.09,91574.0,48.5253,48.5565,48.5174,48.5565,91574.0
2015-06-16 12:40:00,62.09,62.13,62.08,62.09,113640.0,48.5565,48.5878,48.5487,48.5565,113640.0
2015-06-16 12:45:00,62.09,62.11,62.04,62.04,67827.0,48.5565,48.5722,48.5174,48.5174,67827.0
2015-06-16 12:50:00,62.04,62.1,62.04,62.08,74731.0,48.5174,48.5644,48.5174,48.5487,74731.0
2015-06-16 12:55:00,62.08,62.09,62.07,62.09,41095.0,48.5487,48.5565,48.5409,48.5565,41095.0
2015-06-16 13:00:00,62.09,62.12,62.07,62.08,56693.0,48.5565,48.58,48.5409,48.5487,56693.0
2015-06-16 13:05:00,62.08,62.12,62.04,62.08,129834.0,48.5487,48.58,48.5174,48.5487,129834.0
2015-06-16 13:10:00,62.08,62.14,62.06,62.12,144764.0,48.5487,48.5956,48.5331,48.58,144764.0
2015-06-16 13:15:00,62.12,62.12,62.08,62.08,83662.0,48.58,48.58,48.5487,48.5487,83662.0
2015-06-16 13:20:00,62.08,62.13,62.08,62.1,74164.0,48.5487,48.5878,48.5487,48.5644,74164.0
2015-06-16 13:25:00,62.1,62.13,62.09,62.12,85063.0,48.5644,48.5878,48.5565,48.58,85063.0
2015-06-16 13:30:00,62.12,62.16,62.11,62.11,73962.0,48.58,48.6113,48.5722,48.5722,73962.0
2015-06-16 13:35:00,62.11,62.17,62.11,62.17,69378.0,48.5722,48.6191,48.5722,48.6191,69378.0
2015-06-16 13:40:00,62.17,62.19,62.14,62.15,130492.0,48.6191,48.6347,48.5956,48.6035,130492.0
2015-06-16 13:45:00,62.14,62.17,62.14,62.17,76404.0,48.5956,48.6191,48.5956,48.6191,76404.0
2015-06-16 13:50:00,62.17,62.17,62.12,62.16,76178.0,48.6191,48.6191,48.58,48.6113,76178.0
2015-06-16 13:55:00,62.16,62.2,62.15,62.16,74142.0,48.6113,48.6426,48.6035,48.6113,74142.0
2015-06-16 14:00:00,62.16,62.21,62.15,62.21,53768.0,48.6113,48.6504,48.6035,48.6504,53768.0
2015-06-16 14:05:00,62.21,62.27,62.17,62.24,131610.0,48.6504,48.6973,48.6191,48.6738,131610.0
2015-06-16 14:10:00,62.23,62.26,62.22,62.23,94891.0,48.666,48.6895,48.6582,48.666,94891.0
2015-06-16 14:15:00,62.23,62.28,62.23,62.25,63138.0,48.666,48.7051,48.666,48.6817,63138.0
2015-06-16 14:20:00,62.25,62.29,62.24,62.26,85861.0,48.6817,48.7129,48.6738,48.6895,85861.0
2015-06-16 14:25:00,62.27,62.27,62.23,62.23,90031.0,48.6973,48.6973,48.666,48.666,90031.0
2015-06-16 14:30:00,62.23,62.25,62.2,62.2,74008.0,48.666,48.6817,48.6426,48.6426,74008.0
2015-06-16 14:35:00,62.21,62.22,62.17,62.17,167723.0,48.6504,48.6582,48.6191,48.6191,167723.0
2015-06-16 14:40:00,62.18,62.18,62.09,62.09,91905.0,48.6269,48.6269,48.5565,48.5565,91905.0
2015-06-16 14:45:00,62.09,62.15,62.08,62.15,95258.0,48.5565,48.6035,48.5487,48.6035,95258.0
2015-06-16 14:50:00,62.16,62.16,62.08,62.09,182461.0,48.6113,48.6113,48.5487,48.5565,182461.0
2015-06-16 14:55:00,62.1,62.1,62.07,62.08,60398.0,48.5644,48.5644,48.5409,48.5487,60398.0
2015-06-16 15:00:00,62.07,62.08,62.03,62.04,215969.0,48.5409,48.5487,48.5096,48.5174,215969.0
2015-06-16 15:05:00,62.03,62.09,62.03,62.05,113950.0,48.5096,48.5565,48.5096,48.5253,113950.0
2015-06-16 15:10:00,62.05,62.07,62.01,62.02,134584.0,48.5253,48.5409,48.494,48.5018,134584.0
2015-06-16 15:15:00,62.01,62.14,62.01,62.09,138515.0,48.494,48.5956,48.494,48.5565,138515.0
2015-06-16 15:20:00,62.09,62.16,62.09,62.14,92324.0,48.5565,48.6113,48.5565,48.5956,92324.0
2015-06-16 15:25:00,62.13,62.17,62.13,62.15,113055.0,48.5878,48.6191,48.5878,48.6035,113055.0
2015-06-16 15:30:00,62.15,62.17,62.14,62.15,156483.0,48.6035,48.6191,48.5956,48.6035,156483.0
2015-06-16 15:35:00,62.15,62.19,62.15,62.17,184944.0,48.6035,48.6347,48.6035,48.6191,184944.0
2015-06-16 15:40:00,62.18,62.18,62.1,62.1,168405.0,48.6269,48.6269,48.5644,48.5644,168405.0
2015-06-16 15:45:00,62.11,62.12,62.03,62.04,324822.0,48.5722,48.58,48.5096,48.5174,324822.0
2015-06-16 15:50:00,62.05,62.06,61.98,61.98,311541.0,48.5253,48.5331,48.4705,48.4705,311541.0
2015-06-16 15:55:00,61.98,62.0,61.94,61.99,385333.0,48.4705,48.4862,48.4392,48.4783,385333.0
2015-06-17 09:30:00,62.24,62.35,62.14,62.3,145419.0,48.6738,48.7599,48.5956,48.7208,145419.0
2015-06-17 09:35:00,62.3,62.34,62.16,62.2,44269.0,48.7208,48.752,48.6113,48.6426,44269.0
2015-06-17 09:40:00,62.19,62.24,62.12,62.13,55607.0,48.6347,48.6738,48.58,48.5878,55607.0
2015-06-17 09:45:00,62.12,62.22,62.1,62.19,63259.0,48.58,48.6582,48.5644,48.6347,63259.0
2015-06-17 09:50:00,62.19,62.27,62.18,62.25,59368.0,48.6347,48.6973,48.6269,48.6817,59368.0
2015-06-17 09:55:00,62.25,62.27,62.2,62.27,71398.0,48.6817,48.6973,48.6426,48.6973,71398.0
2015-06-17 10:00:00,62.26,62.36,62.24,62.35,78068.0,48.6895,48.7677,48.6738,48.7599,78068.0
2015-06-17 10:05:00,62.35,62.35,62.26,62.29,77222.0,48.7599,48.7599,48.6895,48.7129,77222.0
2015-06-17 10:10:00,62.29,62.29,62.18,62.19,61080.0,48.7129,48.7129,48.6269,48.6347,61080.0
2015-06-17 10:15:00,62.2,62.22,62.12,62.13,63551.0,48.6426,48.6582,48.58,48.5878,63551.0
2015-06-17 10:20:00,62.13,62.14,62.1,62.12,68660.0,48.5878,48.5956,48.5644,48.58,68660.0
2015-06-17 10:25:00,62.12,62.16,62.09,62.16,69061.0,48.58,48.6113,48.5565,48.6113,69061.0
2015-06-17 10:30:00,62.16,62.22,62.15,62.19,72084.0,48.6113,48.6582,48.6035,48.6347,72084.0
2015-06-17 10:35:00,62.19,62.27,62.18,62.25,70249.0,48.6347,48.6973,48.6269,48.6817,70249.0
2015-06-17 10:40:00,62.25,62.25,62.19,62.21,44943.0,48.6817,48.6817,48.6347,48.6504,44943.0
2015-06-17 10:45:00,62.21,62.22,62.15,62.22,68876.0,48.6504,48.6582,48.6035,48.6582,68876.0
2015-06-17 10:50:00,62.22,62.22,62.16,62.19,100504.0,48.6582,48.6582,48.6113,48.6347,100504.0
2015-06-17 10:55:00,62.19,62.19,62.1,62.11,86770.0,48.6347,48.6347,48.5644,48.5722,86770.0
2015-06-17 11:00:00,62.11,62.12,62.1,62.12,61615.0,48.5722,48.58,48.5644,48.58,61615.0
2015-06-17 11:05:00,62.11,62.12,62.06,62.11,100371.0,48.5722,48.58,48.5331,48.5722,100371.0
2015-06-17 11:10:00,62.1,62.12,62.07,62.11,62060.0,48.5644,48.58,48.5409,48.5722,62060.0
2015-06-17 11:15:00,62.11,62.12,62.06,62.08,43074.0,48.5722,48.58,48.5331,48.5487,43074.0
2015-06-17 11:20:00,62.08,62.1,62.05,62.1,67245.0,48.5487,48.5644,48.5253,48.5644,67245.0
2015-06-17 11:25:00,62.09,62.09,61.98,61.99,64037.0,48.5565,48.5565,48.4705,48.4783,64037.0
2015-06-17 11:30:00,61.99,62.0,61.95,62.0,126270.0,48.4783,48.4862,48.4471,48.4862,126270.0
2015-06-17 11:35:00,62.0,62.03,61.94,62.02,68075.0,48.4862,48.5096,48.4392,48.5018,68075.0
2015-06-17 11:40:00,62.03,62.03,61.99,62.0,30724.0,48.5096,48.5096,48.4783,48.4862,30724.0
2015-06-17 11:45:00,62.0,62.0,61.97,62.0,36677.0,48.4862,48.4862,48.4627,48.4862,36677.0
2015-06-17 11:50:00,62.0,62.05,61.99,62.05,37774.0,48.4862,48.5253,48.4783,48.5253,37774.0
2015-06-17 11:55:00,62.05,62.05,61.99,62.01,61196.0,48.5253,48.5253,48.4783,48.494,61196.0
2015-06-17 12:00:00,62.01,62.02,61.98,62.0,45202.0,48.494,48.5018,48.4705,48.4862,45202.0
2015-06-17 12:05:00,62.01,62.01,61.91,61.97,99361.0,48.494,48.494,48.4158,48.4627,99361.0
2015-06-17 12:10:00,61.97,61.97,61.88,61.88,43842.0,48.4627,48.4627,48.3923,48.3923,43842.0
2015-06-17 12:15:00,61.89,61.92,61.86,61.86,64849.0,48.4001,48.4236,48.3767,48.3767,64849.0
2015-06-17 12:20:00,61.87,61.91,61.86,61.87,60190.0,48.3845,48.4158,48.3767,48.3845,60190.0
2015-06-17 12:25:00,61.88,61.91,61.85,61.88,45491.0,48.3923,48.4158,48.3688,48.3923,45491.0
2015-06-17 12:30:00,61.88,61.91,61.87,61.88,19658.0,48.3923,48.4158,48.3845,48.3923,19658.0
2015-06-17 12:35:00,61.89,61.93,61.88,61.93,22012.0,48.4001,48.4314,48.3923,48.4314,22012.0
2015-06-17 12:40:00,61.93,61.96,61.87,61.88,59341.0,48.4314,48.4549,48.3845,48.3923,59341.0
2015-06-17 12:45:00,61.87,61.89,61.82,61.83,62932.0,48.3845,48.4001,48.3454,48.3532,62932.0
2015-06-17 12:50:00,61.83,61.84,61.72,61.75,88005.0,48.3532,48.361,48.2672,48.2906,88005.0
2015-06-17 12:55:00,61.75,61.76,61.66,61.72,89308.0,48.2906,48.2985,48.2203,48.2672,89308.0
2015-06-17 13:00:00,61.71,61.74,61.68,61.73,31863.0,48.2594,48.2828,48.2359,48.275,31863.0
2015-06-17 13:05:00,61.74,61.74,61.65,61.66,79441.0,48.2828,48.2828,48.2124,48.2203,79441.0
2015-06-17 13:10:00,61.66,61.69,61.62,61.66,58944.0,48.2203,48.2437,48.189,48.2203,58944.0
2015-06-17 13:15:00,61.65,61.65,61.62,61.62,50692.0,48.2124,48.2124,48.189,48.189,50692.0
2015-06-17 13:20:00,61.63,61.64,61.6,61.61,49340.0,48.1968,48.2046,48.1733,48.1812,49340.0
2015-06-17 13:25:00,61.61,61.62,61.57,61.62,66502.0,48.1812,48.189,48.1499,48.189,66502.0
2015-06-17 13:30:00,61.61,61.74,61.61,61.73,30107.0,48.1812,48.2828,48.1812,48.275,30107.0
2015-06-17 13:35:00,61.72,61.77,61.7,61.76,55137.0,48.2672,48.3063,48.2515,48.2985,55137.0
2015-06-17 13:40:00,61.76,61.82,61.76,61.82,53579.0,48.2985,48.3454,48.2985,48.3454,53579.0
2015-06-17 13:45:00,61.82,61.82,61.75,61.76,54240.0,48.3454,48.3454,48.2906,48.2985,54240.0
2015-06-17 13:50:00,61.76,61.81,61.75,61.8,72692.0,48.2985,48.3376,48.2906,48.3297,72692.0
2015-06-17 13:55:00,61.8,61.8,61.77,61.79,116562.0,48.3297,48.3297,48.3063,48.3219,116562.0
2015-06-17 14:00:00,61.79,62.04,61.61,61.95,357591.0,48.3219,48.5174,48.1812,48.4471,357591.0
2015-06-17 14:05:00,61.95,62.08,61.84,62.0,126163.0,48.4471,48.5487,48.361,48.4862,126163.0
2015-06-17 14:10:00,62.0,62.02,61.93,61.99,219404.0,48.4862,48.5018,48.4314,48.4783,219404.0
2015-06-17 14:15:00,62.0,62.01,61.81,61.82,82748.0,48.4862,48.494,48.3376,48.3454,82748.0
2015-06-17 14:20:00,61.82,61.84,61.7,61.76,87545.0,48.3454,48.361,48.2515,48.2985,87545.0
2015-06-17 14:25:00,61.75,61.84,61.75,61.78,44735.0,48.2906,48.361,48.2906,48.3141,44735.0
2015-06-17 14:30:00,61.78,62.04,61.78,61.99,102471.0,48.3141,48.5174,48.3141,48.4783,102471.0
2015-06-17 14:35:00,61.98,62.07,61.93,62.07,99953.0,48.4705,48.5409,48.4314,48.5409,99953.0
2015-06-17 14:40:00,62.07,62.25,62.05,62.13,194055.0,48.5409,48.6817,48.5253,48.5878,194055.0
2015-06-17 14:45:00,62.14,62.23,62.12,62.15,121098.0,48.5956,48.666,48.58,48.6035,121098.0
2015-06-17 14:50:00,62.15,62.15,62.08,62.13,66013.0,48.6035,48.6035,48.5487,48.5878,66013.0
2015-06-17 14:55:00,62.13,62.15,61.98,62.0,103371.0,48.5878,48.6035,48.4705,48.4862,103371.0
2015-06-17 15:00:00,62.01,62.05,61.95,61.97,107372.0,48.494,48.5253,48.4471,48.4627,107372.0
2015-06-17 15:05:00,61.98,62.01,61.96,61.98,89221.0,48.4705,48.494,48.4549,48.4705,89221.0
2015-06-17 15:10:00,61.97,62.01,61.96,62.01,78049.0,48.4627,48.494,48.4549,48.494,78049.0
2015-06-17 15:15:00,62.01,62.08,62.01,62.05,115817.0,48.494,48.5487,48.494,48.5253,115817.0
2015-06-17 15:20:00,62.05,62.12,62.04,62.09,101014.0,48.5253,48.58,48.5174,48.5565,101014.0
2015-06-17 15:25:00,62.09,62.11,62.02,62.05,95896.0,48.5565,48.5722,48.5018,48.5253,95896.0
2015-06-17 15:30:00,62.04,62.08,61.99,62.02,134436.0,48.5174,48.5487,48.4783,48.5018,134436.0
2015-06-17 15:35:00,62.01,62.02,61.96,61.98,108426.0,48.494,48.5018,48.4549,48.4705,108426.0
2015-06-17 15:40:00,61.98,61.99,61.93,61.93,125524.0,48.4705,48.4783,48.4314,48.4314,125524.0
2015-06-17 15:45:00,61.93,61.93,61.85,61.91,189609.0,48.4314,48.4314,48.3688,48.4158,189609.0
2015-06-17 15:50:00,61.91,61.94,61.88,61.89,140085.0,48.4158,48.4392,48.3923,48.4001,140085.0
2015-06-17 15:55:00,61.89,61.9,61.85,61.87,323100.0,48.4001,48.408,48.3688,48.3845,323100.0
2015-06-18 09:30:00,62.29,62.36,61.99,62.06,168261.0,48.7129,48.7677,48.4783,48.5331,168261.0
2015-06-18 09:35:00,62.08,62.17,61.95,61.98,80116.0,48.5487,48.6191,48.4471,48.4705,80116.0
2015-06-18 09:40:00,61.98,62.02,61.85,61.89,59751.0,48.4705,48.5018,48.3688,48.4001,59751.0
2015-06-18 09:45:00,61.88,62.04,61.85,62.01,81709.0,48.3923,48.5174,48.3688,48.494,81709.0
2015-06-18 09:50:00,62.0,62.12,61.92,61.93,291531.0,48.4862,48.58,48.4236,48.4314,291531.0
2015-06-18 09:55:00,61.93,61.99,61.9,61.97,43629.0,48.4314,48.4783,48.408,48.4627,43629.0
2015-06-18 10:00:00,61.96,62.01,61.95,61.98,117010.0,48.4549,48.494,48.4471,48.4705,117010.0
2015-06-18 10:05:00,61.99,62.01,61.94,61.97,99754.0,48.4783,48.494,48.4392,48.4627,99754.0
2015-06-18 10:10:00,61.97,62.0,61.93,61.96,49676.0,48.4627,48.4862,48.4314,48.4549,49676.0
2015-06-18 10:15:00,61.95,62.0,61.95,61.98,54787.0,48.4471,48.4862,48.4471,48.4705,54787.0
2015-06-18 10:20:00,61.98,62.0,61.94,61.96,110050.0,48.4705,48.4862,48.4392,48.4549,110050.0
2015-06-18 10:25:00,61.97,62.0,61.94,61.96,55853.0,48.4627,48.4862,48.4392,48.4549,55853.0
2015-06-18 10:30:00,61.96,61.99,61.92,61.94,107694.0,48.4549,48.4783,48.4236,48.4392,107694.0
2015-06-18 10:35:00,61.94,61.94,61.8,61.82,158807.0,48.4392,48.4392,48.3297,48.3454,158807.0
2015-06-18 10:40:00,61.82,61.85,61.79,61.79,130138.0,48.3454,48.3688,48.3219,48.3219,130138.0
2015-06-18 10:45:00,61.8,61.87,61.79,61.85,117501.0,48.3297,48.3845,48.3219,48.3688,117501.0
2015-06-18 10:50:00,61.85,61.87,61.83,61.84,41153.0,48.3688,48.3845,48.3532,48.361,41153.0
2015-06-18 10:55:00,61.83,61.89,61.82,61.89,332135.0,48.3532,48.4001,48.3454,48.4001,332135.0
2015-06-18 11:00:00,61.88,61.91,61.84,61.87,112602.0,48.3923,48.4158,48.361,48.3845,112602.0
2015-06-18 11:05:00,61.88,61.88,61.85,61.86,189501.0,48.3923,48.3923,48.3688,48.3767,189501.0
2015-06-18 11:10:00,61.87,61.87,61.77,61.78,211312.0,48.3845,48.3845,48.3063,48.3141,211312.0
2015-06-18 11:15:00,61.78,61.83,61.77,61.81,85381.0,48.3141,48.3532,48.3063,48.3376,85381.0
2015-06-18 11:20:00,61.8,61.88,61.8,61.88,65268.0,48.3297,48.3923,48.3297,48.3923,65268.0
2015-06-18 11:25:00,61.88,61.94,61.87,61.94,62920.0,48.3923,48.4392,48.3845,48.4392,62920.0
2015-06-18 11:30:00,61.94,62.15,61.93,62.09,396998.0,48.4392,48.6035,48.4314,48.5565,396998.0
2015-06-18 11:35:00,62.1,62.11,62.09,62.1,87902.0,48.5644,48.5722,48.5565,48.5644,87902.0
2015-06-18 11:40:00,62.1,62.23,62.1,62.2,172427.0,48.5644,48.666,48.5644,48.6426,172427.0
2015-06-18 11:45:00,62.21,62.34,62.2,62.24,160864.0,48.6504,48.752,48.6426,48.6738,160864.0
2015-06-18 11:50:00,62.24,62.25,62.21,62.23,50536.0,48.6738,48.6817,48.6504,48.666,50536.0
2015-06-18 11:55:00,62.23,62.24,62.16,62.19,69325.0,48.666,48.6738,48.6113,48.6347,69325.0
2015-06-18 12:00:00,62.19,62.2,62.16,62.16,43643.0,48.6347,48.6426,48.6113,48.6113,43643.0
2015-06-18 12:05:00,62.16,62.17,62.1,62.1,37277.0,48.6113,48.6191,48.5644,48.5644,37277.0
2015-06-18 12:10:00,62.1,62.12,62.05,62.07,100614.0,48.5644,48.58,48.5253,48.5409,100614.0
2015-06-18 12:15:00,62.07,62.11,62.04,62.1,36558.0,48.5409,48.5722,48.5174,48.5644,36558.0
2015-06-18 12:20:00,62.11,62.3,62.1,62.3,62299.0,48.5722,48.7208,48.5644,48.7208,62299.0
2015-06-18 12:25:00,62.3,62.33,62.23,62.25,54859.0,48.7208,48.7442,48.666,48.6817,54859.0
2015-06-18 12:30:00,62.25,62.38,62.24,62.36,95281.0,48.6817,48.7833,48.6738,48.7677,95281.0
2015-06-18 12:35:00,62.35,62.38,62.24,62.27,48779.0,48.7599,48.7833,48.6738,48.6973,48779.0
2015-06-18 12:40:00,62.27,62.3,62.23,62.24,78609.0,48.6973,48.7208,48.666,48.6738,78609.0
2015-06-18 12:45:00,62.25,62.3,62.24,62.24,26528.0,48.6817,48.7208,48.6738,48.6738,26528.0
2015-06-18 12:50:00,62.24,62.25,62.21,62.21,23486.0,48.6738,48.6817,48.6504,48.6504,23486.0
2015-06-18 12:55:00,62.21,62.21,62.14,62.14,26260.0,48.6504,48.6504,48.5956,48.5956,26260.0
2015-06-18 13:00:00,62.14,62.25,62.12,62.25,53391.0,48.5956,48.6817,48.58,48.6817,53391.0
2015-06-18 13:05:00,62.25,62.25,62.14,62.15,40073.0,48.6817,48.6817,48.5956,48.6035,40073.0
2015-06-18 13:10:00,62.14,62.17,62.13,62.14,40237.0,48.5956,48.6191,48.5878,48.5956,40237.0
2015-06-18 13:15:00,62.14,62.14,62.07,62.09,41880.0,48.5956,48.5956,48.5409,48.5565,41880.0
2015-06-18 13:20:00,62.09,62.13,62.08,62.12,48966.0,48.5565,48.5878,48.5487,48.58,48966.0
2015-06-18 13:25:00,62.12,62.16,62.1,62.15,76393.0,48.58,48.6113,48.5644,48.6035,76393.0
2015-06-18 13:30:00,62.14,62.18,62.12,62.14,41857.0,48.5956,48.6269,48.58,48.5956,41857.0
2015-06-18 13:35:00,62.14,62.15,62.13,62.13,31534.0,48.5956,48.6035,48.5878,48.5878,31534.0
2015-06-18 13:40:00,62.13,62.17,62.13,62.15,39620.0,48.5878,48.6191,48.5878,48.6035,39620.0
2015-06-18 13:45:00,62.15,62.16,62.1,62.11,68250.0,48.6035,48.6113,48.5644,48.5722,68250.0
2015-06-18 13:50:00,62.1,62.11,62.1,62.1,16452.0,48.5644,48.5722,48.5644,48.5644,16452.0
2015-06-18 13:55:00,62.1,62.11,62.06,62.06,45730.0,48.5644,48.5722,48.5331,48.5331,45730.0
2015-06-18 14:00:00,62.06,62.06,62.01,62.04,88391.0,48.5331,48.5331,48.494,48.5174,88391.0
2015-06-18 14:05:00,62.04,62.1,62.04,62.05,34846.0,48.5174,48.5644,48.5174,48.5253,34846.0
2015-06-18 14:10:00,62.06,62.06,62.01,62.02,57791.0,48.5331,48.5331,48.494,48.5018,57791.0
2015-06-18 14:15:00,62.03,62.07,62.02,62.06,52156.0,48.5096,48.5409,48.5018,48.5331,52156.0
2015-06-18 14:20:00,62.06,62.14,62.06,62.12,102210.0,48.5331,48.5956,48.5331,48.58,102210.0
2015-06-18 14:25:00,62.12,62.13,62.08,62.08,57252.0,48.58,48.5878,48.5487,48.5487,57252.0
2015-06-18 14:30:00,62.08,62.1,62.07,62.07,65905.0,48.5487,48.5644,48.5409,48.5409,65905.0
2015-06-18 14:35:00,62.07,62.1,62.05,62.08,75613.0,48.5409,48.5644,48.5253,48.5487,75613.0
2015-06-18 14:40:00,62.08,62.09,62.05,62.05,34922.0,48.5487,48.5565,48.5253,48.5253,34922.0
2015-06-18 14:45:00,62.05,62.05,61.99,62.0,144174.0,48.5253,48.5253,48.4783,48.4862,144174.0
2015-06-18 14:50:00,62.0,62.13,62.0,62.05,82336.0,48.4862,48.5878,48.4862,48.5253,82336.0
2015-06-18 14:55:00,62.05,62.08,62.05,62.06,62382.0,48.5253,48.5487,48.5253,48.5331,62382.0
2015-06-18 15:00:00,62.07,62.1,62.05,62.05,83286.0,48.5409,48.5644,48.5253,48.5253,83286.0
2015-06-18 15:05:00,62.06,62.13,62.05,62.11,82867.0,48.5331,48.5878,48.5253,48.5722,82867.0
2015-06-18 15:10:00,62.12,62.15,62.1,62.14,42906.0,48.58,48.6035,48.5644,48.5956,42906.0
2015-06-18 15:15:00,62.14,62.15,62.12,62.15,73572.0,48.5956,48.6035,48.58,48.6035,73572.0
2015-06-18 15:20:00,62.15,62.19,62.13,62.19,77641.0,48.6035,48.6347,48.5878,48.6347,77641.0
2015-06-18 15:25:00,62.18,62.26,62.17,62.23,109704.0,48.6269,48.6895,48.6191,48.666,109704.0
2015-06-18 15:30:00,62.23,62.26,62.2,62.23,155618.0,48.666,48.6895,48.6426,48.666,155618.0
2015-06-18 15:35:00,62.23,62.25,62.18,62.21,147751.0,48.666,48.6817,48.6269,48.6504,147751.0
2015-06-18 15:40:00,62.21,62.22,62.15,62.16,328272.0,48.6504,48.6582,48.6035,48.6113,328272.0
2015-06-18 15:45:00,62.16,62.24,62.15,62.22,470640.0,48.6113,48.6738,48.6035,48.6582,470640.0
2015-06-18 15:50:00,62.22,62.25,62.17,62.17,185751.0,48.6582,48.6817,48.6191,48.6191,185751.0
2015-06-18 15:55:00,62.18,62.29,62.17,62.26,594224.0,48.6269,48.7129,48.6191,48.6895,594224.0
2015-06-19 09:30:00,62.08,62.23,62.0,62.21,1233590.0,48.5487,48.666,48.4862,48.6504,1233590.0
2015-06-19 09:35:00,62.2,62.22,62.0,62.06,130381.0,48.6426,48.6582,48.4862,48.5331,130381.0
2015-06-19 09:40:00,62.05,62.12,62.0,62.0,170048.0,48.5253,48.58,48.4862,48.4862,170048.0
2015-06-19 09:45:00,62.0,62.01,61.85,61.85,239873.0,48.4862,48.494,48.3688,48.3688,239873.0
2015-06-19 09:50:00,61.86,61.98,61.86,61.98,86267.0,48.3767,48.4705,48.3767,48.4705,86267.0
2015-06-19 09:55:00,61.97,62.08,61.97,62.02,53285.0,48.4627,48.5487,48.4627,48.5018,53285.0
2015-06-19 10:00:00,62.03,62.1,61.9,61.98,232052.0,48.5096,48.5644,48.408,48.4705,232052.0
2015-06-19 10:05:00,61.99,62.01,61.93,62.0,148807.0,48.4783,48.494,48.4314,48.4862,148807.0
2015-06-19 10:10:00,61.99,62.02,61.94,62.0,48173.0,48.4783,48.5018,48.4392,48.4862,48173.0
2015-06-19 10:15:00,62.0,62.0,61.94,62.0,58372.0,48.4862,48.4862,48.4392,48.4862,58372.0
2015-06-19 10:20:00,62.0,62.03,61.99,62.01,51871.0,48.4862,48.5096,48.4783,48.494,51871.0
2015-06-19 10:25:00,62.02,62.02,61.96,62.0,293436.0,48.5018,48.5018,48.4549,48.4862,293436.0
2015-06-19 10:30:00,62.0,62.0,61.94,61.95,295221.0,48.4862,48.4862,48.4392,48.4471,295221.0
2015-06-19 10:35:00,61.94,62.01,61.9,61.9,106989.0,48.4392,48.494,48.408,48.408,106989.0
2015-06-19 10:40:00,61.91,61.95,61.89,61.9,53763.0,48.4158,48.4471,48.4001,48.408,53763.0
2015-06-19 10:45:00,61.9,61.91,61.8,61.86,192007.0,48.408,48.4158,48.3297,48.3767,192007.0
2015-06-19 10:50:00,61.86,61.86,61.79,61.8,184818.0,48.3767,48.3767,48.3219,48.3297,184818.0
2015-06-19 10:55:00,61.8,61.86,61.78,61.83,52611.0,48.3297,48.3767,48.3141,48.3532,52611.0
2015-06-19 11:00:00,61.82,61.83,61.73,61.73,113585.0,48.3454,48.3532,48.275,48.275,113585.0
2015-06-19 11:05:00,61.73,61.78,61.68,61.77,74444.0,48.275,48.3141,48.2359,48.3063,74444.0
2015-06-19 11:10:00,61.76,61.78,61.71,61.72,81311.0,48.2985,48.3141,48.2594,48.2672,81311.0
2015-06-19 11:15:00,61.72,61.83,61.72,61.8,126133.0,48.2672,48.3532,48.2672,48.3297,126133.0
2015-06-19 11:20:00,61.8,61.8,61.73,61.74,89850.0,48.3297,48.3297,48.275,48.2828,89850.0
2015-06-19 11:25:00,61.75,61.78,61.72,61.74,88468.0,48.2906,48.3141,48.2672,48.2828,88468.0
2015-06-19 11:30:00,61.74,61.78,61.74,61.76,82644.0,48.2828,48.3141,48.2828,48.2985,82644.0
2015-06-19 11:35:00,61.76,61.77,61.69,61.69,37357.0,48.2985,48.3063,48.2437,48.2437,37357.0
2015-06-19 11:40:00,61.69,61.71,61.64,61.68,92032.0,48.2437,48.2594,48.2046,48.2359,92032.0
2015-06-19 11:45:00,61.69,61.7,61.63,61.64,69436.0,48.2437,48.2515,48.1968,48.2046,69436.0
2015-06-19 11:50:00,61.64,61.67,61.63,61.66,70020.0,48.2046,48.2281,48.1968,48.2203,70020.0
2015-06-19 11:55:00,61.65,61.66,61.6,61.62,62100.0,48.2124,48.2203,48.1733,48.189,62100.0
2015-06-19 12:00:00,61.62,61.62,61.57,61.59,72972.0,48.189,48.189,48.1499,48.1655,72972.0
2015-06-19 12:05:00,61.58,61.61,61.57,61.6,35577.0,48.1577,48.1812,48.1499,48.1733,35577.0
2015-06-19 12:10:00,61.61,61.66,61.6,61.6,71207.0,48.1812,48.2203,48.1733,48.1733,71207.0
2015-06-19 12:15:00,61.6,61.61,61.57,61.61,74236.0,48.1733,48.1812,48.1499,48.1812,74236.0
2015-06-19 12:20:00,61.61,61.62,61.55,61.56,38539.0,48.1812,48.189,48.1342,48.1421,38539.0
2015-06-19 12:25:00,61.56,61.62,61.56,61.61,35047.0,48.1421,48.189,48.1421,48.1812,35047.0
2015-06-19 12:30:00,61.6,61.66,61.57,61.65,59046.0,48.1733,48.2203,48.1499,48.2124,59046.0
2015-06-19 12:35:00,61.65,61.67,61.59,61.62,54818.0,48.2124,48.2281,48.1655,48.189,54818.0
2015-06-19 12:40:00,61.63,61.69,61.62,61.69,47038.0,48.1968,48.2437,48.189,48.2437,47038.0
2015-06-19 12:45:00,61.69,61.76,61.66,61.73,97204.0,48.2437,48.2985,48.2203,48.275,97204.0
2015-06-19 12:50:00,61.73,61.73,61.67,61.69,33227.0,48.275,48.275,48.2281,48.2437,33227.0
2015-06-19 12:55:00,61.69,61.73,61.67,61.73,37302.0,48.2437,48.275,48.2281,48.275,37302.0
2015-06-19 13:00:00,61.73,61.77,61.71,61.76,39600.0,48.275,48.3063,48.2594,48.2985,39600.0
2015-06-19 13:05:00,61.75,61.77,61.72,61.76,87202.0,48.2906,48.3063,48.2672,48.2985,87202.0
2015-06-19 13:10:00,61.75,61.79,61.75,61.76,19536.0,48.2906,48.3219,48.2906,48.2985,19536.0
2015-06-19 13:15:00,61.76,61.77,61.73,61.75,89809.0,48.2985,48.3063,48.275,48.2906,89809.0
2015-06-19 13:20:00,61.75,61.79,61.73,61.77,73756.0,48.2906,48.3219,48.275,48.3063,73756.0
2015-06-19 13:25:00,61.77,61.78,61.74,61.76,81757.0,48.3063,48.3141,48.2828,48.2985,81757.0
2015-06-19 13:30:00,61.76,61.77,61.73,61.76,77529.0,48.2985,48.3063,48.275,48.2985,77529.0
2015-06-19 13:35:00,61.76,61.77,61.73,61.73,50806.0,48.2985,48.3063,48.275,48.275,50806.0
2015-06-19 13:40:00,61.73,61.75,61.71,61.71,60545.0,48.275,48.2906,48.2594,48.2594,60545.0
2015-06-19 13:45:00,61.71,61.72,61.69,61.7,208632.0,48.2594,48.2672,48.2437,48.2515,208632.0
2015-06-19 13:50:00,61.7,61.72,61.69,61.7,80458.0,48.2515,48.2672,48.2437,48.2515,80458.0
2015-06-19 13:55:00,61.7,61.75,61.69,61.71,49530.0,48.2515,48.2906,48.2437,48.2594,49530.0
2015-06-19 14:00:00,61.72,61.76,61.71,61.74,41423.0,48.2672,48.2985,48.2594,48.2828,41423.0
2015-06-19 14:05:00,61.74,61.75,61.72,61.74,21067.0,48.2828,48.2906,48.2672,48.2828,21067.0
2015-06-19 14:10:00,61.74,61.78,61.65,61.67,161898.0,48.2828,48.3141,48.2124,48.2281,161898.0
2015-06-19 14:15:00,61.67,61.72,61.66,61.71,32837.0,48.2281,48.2672,48.2203,48.2594,32837.0
2015-06-19 14:20:00,61.71,61.72,61.63,61.64,140988.0,48.2594,48.2672,48.1968,48.2046,140988.0
2015-06-19 14:25:00,61.64,61.64,61.56,61.61,33770.0,48.2046,48.2046,48.1421,48.1812,33770.0
2015-06-19 14:30:00,61.6,61.61,61.55,61.57,97610.0,48.1733,48.1812,48.1342,48.1499,97610.0
2015-06-19 14:35:00,61.57,61.6,61.55,61.56,157049.0,48.1499,48.1733,48.1342,48.1421,157049.0
2015-06-19 14:40:00,61.56,61.56,61.52,61.52,34016.0,48.1421,48.1421,48.1108,48.1108,34016.0
2015-06-19 14:45:00,61.52,61.55,61.51,61.54,91280.0,48.1108,48.1342,48.103,48.1264,91280.0
2015-06-19 14:50:00,61.53,61.56,61.52,61.55,95729.0,48.1186,48.1421,48.1108,48.1342,95729.0
2015-06-19 14:55:00,61.56,61.6,61.55,61.56,199798.0,48.1421,48.1733,48.1342,48.1421,199798.0
2015-06-19 15:00:00,61.57,61.57,61.49,61.51,125701.0,48.1499,48.1499,48.0873,48.103,125701.0
2015-06-19 15:05:00,61.5,61.58,61.49,61.58,152689.0,48.0951,48.1577,48.0873,48.1577,152689.0
2015-06-19 15:10:00,61.57,61.59,61.56,61.58,220006.0,48.1499,48.1655,48.1421,48.1577,220006.0
2015-06-19 15:15:00,61.57,61.64,61.56,61.64,103398.0,48.1499,48.2046,48.1421,48.2046,103398.0
2015-06-19 15:20:00,61.64,61.67,61.63,61.67,125461.0,48.2046,48.2281,48.1968,48.2281,125461.0
2015-06-19 15:25:00,61.67,61.71,61.6,61.61,218494.0,48.2281,48.2594,48.1733,48.1812,218494.0
2015-06-19 15:30:00,61.61,61.8,61.61,61.79,167978.0,48.1812,48.3297,48.1812,48.3219,167978.0
2015-06-19 15:35:00,61.79,61.83,61.74,61.83,158688.0,48.3219,48.3532,48.2828,48.3532,158688.0
2015-06-19 15:40:00,61.83,61.86,61.82,61.83,267112.0,48.3532,48.3767,48.3454,48.3532,267112.0
2015-06-19 15:45:00,61.84,61.94,61.84,61.88,299623.0,48.361,48.4392,48.361,48.3923,299623.0
2015-06-19 15:50:00,61.88,61.89,61.84,61.87,239579.0,48.3923,48.4001,48.361,48.3845,239579.0
2015-06-19 15:55:00,61.87,61.89,61.8,61.81,969566.0,48.3845,48.4001,48.3297,48.3376,969566.0
2015-06-22 09:30:00,62.36,62.6,62.15,62.49,206544.0,48.7677,48.9554,48.6035,48.8694,206544.0
2015-06-22 09:35:00,62.5,62.54,62.3,62.4,149732.0,48.8772,48.9085,48.7208,48.799,149732.0
2015-06-22 09:40:00,62.42,62.53,62.38,62.53,192812.0,48.8146,48.9006,48.7833,48.9006,192812.0
2015-06-22 09:45:00,62.53,62.53,62.42,62.5,143118.0,48.9006,48.9006,48.8146,48.8772,143118.0
2015-06-22 09:50:00,62.51,62.55,62.48,62.51,96470.0,48.885,48.9163,48.8615,48.885,96470.0
2015-06-22 09:55:00,62.51,62.54,62.46,62.5,35632.0,48.885,48.9085,48.8459,48.8772,35632.0
2015-06-22 10:00:00,62.51,62.53,62.48,62.51,25319.0,48.885,48.9006,48.8615,48.885,25319.0
2015-06-22 10:05:00,62.51,62.61,62.51,62.58,335457.0,48.885,48.9632,48.885,48.9397,335457.0
2015-06-22 10:10:00,62.58,62.6,62.53,62.57,58242.0,48.9397,48.9554,48.9006,48.9319,58242.0
2015-06-22 10:15:00,62.57,62.6,62.54,62.58,55379.0,48.9319,48.9554,48.9085,48.9397,55379.0
2015-06-22 10:20:00,62.59,62.67,62.59,62.65,133819.0,48.9476,49.0101,48.9476,48.9945,133819.0
2015-06-22 10:25:00,62.64,62.69,62.59,62.67,48323.0,48.9867,49.0258,48.9476,49.0101,48323.0
2015-06-22 10:30:00,62.68,62.69,62.6,62.61,33432.0,49.0179,49.0258,48.9554,48.9632,33432.0
2015-06-22 10:35:00,62.6,62.63,62.56,62.59,184184.0,48.9554,48.9788,48.9241,48.9476,184184.0
2015-06-22 10:40:00,62.59,62.62,62.57,62.59,96474.0,48.9476,48.971,48.9319,48.9476,96474.0
2015-06-22 10:45:00,62.6,62.62,62.53,62.55,119505.0,48.9554,48.971,48.9006,48.9163,119505.0
2015-06-22 10:50:00,62.54,62.59,62.54,62.54,251112.0,48.9085,48.9476,48.9085,48.9085,251112.0
2015-06-22 10:55:00,62.54,62.63,62.54,62.61,29975.0,48.9085,48.9788,48.9085,48.9632,29975.0
2015-06-22 11:00:00,62.61,62.62,62.57,62.62,27633.0,48.9632,48.971,48.9319,48.971,27633.0
2015-06-22 11:05:00,62.62,62.62,62.55,62.59,70847.0,48.971,48.971,48.9163,48.9476,70847.0
2015-06-22 11:10:00,62.59,62.6,62.58,62.59,26750.0,48.9476,48.9554,48.9397,48.9476,26750.0
2015-06-22 11:15:00,62.6,62.62,62.54,62.57,79543.0,48.9554,48.971,48.9085,48.9319,79543.0
2015-06-22 11:20:00,62.58,62.6,62.56,62.57,32771.0,48.9397,48.9554,48.9241,48.9319,32771.0
2015-06-22 11:25:00,62.57,62.57,62.52,62.55,73580.0,48.9319,48.9319,48.8928,48.9163,73580.0
2015-06-22 11:30:00,62.55,62.59,62.53,62.58,27060.0,48.9163,48.9476,48.9006,48.9397,27060.0
2015-06-22 11:35:00,62.58,62.6,62.53,62.56,54541.0,48.9397,48.9554,48.9006,48.9241,54541.0
2015-06-22 11:40:00,62.56,62.56,62.5,62.51,48584.0,48.9241,48.9241,48.8772,48.885,48584.0
2015-06-22 11:45:00,62.5,62.53,62.5,62.51,55850.0,48.8772,48.9006,48.8772,48.885,55850.0
2015-06-22 11:50:00,62.5,62.52,62.46,62.51,36997.0,48.8772,48.8928,48.8459,48.885,36997.0
2015-06-22 11:55:00,62.51,62.52,62.45,62.47,58721.0,48.885,48.8928,48.8381,48.8537,58721.0
2015-06-22 12:00:00,62.46,62.49,62.45,62.47,83089.0,48.8459,48.8694,48.8381,48.8537,83089.0
2015-06-22 12:05:00,62.48,62.49,62.45,62.46,57552.0,48.8615,48.8694,48.8381,48.8459,57552.0
2015-06-22 12:10:00,62.46,62.49,62.43,62.48,29760.0,48.8459,48.8694,48.8224,48.8615,29760.0
2015-06-22 12:15:00,62.47,62.49,62.46,62.47,35678.0,48.8537,48.8694,48.8459,48.8537,35678.0
2015-06-22 12:20:00,62.47,62.48,62.4,62.44,70541.0,48.8537,48.8615,48.799,48.8302,70541.0
2015-06-22 12:25:00,62.44,62.46,62.35,62.4,65493.0,48.8302,48.8459,48.7599,48.799,65493.0
2015-06-22 12:30:00,62.4,62.5,62.39,62.48,36706.0,48.799,48.8772,48.7911,48.8615,36706.0
2015-06-22 12:35:00,62.48,62.49,62.44,62.45,52228.0,48.8615,48.8694,48.8302,48.8381,52228.0
2015-06-22 12:40:00,62.46,62.49,62.45,62.49,21964.0,48.8459,48.8694,48.8381,48.8694,21964.0
2015-06-22 12:45:00,62.49,62.49,62.41,62.44,82330.0,48.8694,48.8694,48.8068,48.8302,82330.0
2015-06-22 12:50:00,62.43,62.45,62.42,62.44,47618.0,48.8224,48.8381,48.8146,48.8302,47618.0
2015-06-22 12:55:00,62.44,62.45,62.42,62.45,70947.0,48.8302,48.8381,48.8146,48.8381,70947.0
2015-06-22 13:00:00,62.45,62.47,62.41,62.46,109623.0,48.8381,48.8537,48.8068,48.8459,109623.0
2015-06-22 13:05:00,62.46,62.48,62.44,62.48,44312.0,48.8459,48.8615,48.8302,48.8615,44312.0
2015-06-22 13:10:00,62.48,62.51,62.48,62.5,27023.0,48.8615,48.885,48.8615,48.8772,27023.0
2015-06-22 13:15:00,62.5,62.51,62.47,62.49,39394.0,48.8772,48.885,48.8537,48.8694,39394.0
2015-06-22 13:20:00,62.5,62.54,62.49,62.52,39733.0,48.8772,48.9085,48.8694,48.8928,39733.0
2015-06-22 13:25:00,62.52,62.52,62.48,62.48,43429.0,48.8928,48.8928,48.8615,48.8615,43429.0
2015-06-22 13:30:00,62.48,62.5,62.47,62.5,39118.0,48.8615,48.8772,48.8537,48.8772,39118.0
2015-06-22 13:35:00,62.5,62.57,62.5,62.57,48591.0,48.8772,48.9319,48.8772,48.9319,48591.0
2015-06-22 13:40:00,62.57,62.63,62.57,62.61,61682.0,48.9319,48.9788,48.9319,48.9632,61682.0
2015-06-22 13:45:00,62.62,62.65,62.58,62.65,35852.0,48.971,48.9945,48.9397,48.9945,35852.0
2015-06-22 13:50:00,62.65,62.66,62.58,62.59,61310.0,48.9945,49.0023,48.9397,48.9476,61310.0
2015-06-22 13:55:00,62.58,62.61,62.56,62.6,41804.0,48.9397,48.9632,48.9241,48.9554,41804.0
2015-06-22 14:00:00,62.61,62.64,62.59,62.61,36635.0,48.9632,48.9867,48.9476,48.9632,36635.0
2015-06-22 14:05:00,62.62,62.7,62.62,62.7,37110.0,48.971,49.0336,48.971,49.0336,37110.0
2015-06-22 14:10:00,62.7,62.7,62.64,62.67,54261.0,49.0336,49.0336,48.9867,49.0101,54261.0
2015-06-22 14:15:00,62.66,62.68,62.65,62.66,55104.0,49.0023,49.0179,48.9945,49.0023,55104.0
2015-06-22 14:20:00,62.65,62.7,62.65,62.7,62527.0,48.9945,49.0336,48.9945,49.0336,62527.0
2015-06-22 14:25:00,62.7,62.74,62.63,62.65,64899.0,49.0336,49.0649,48.9788,48.9945,64899.0
2015-06-22 14:30:00,62.65,62.67,62.64,62.66,46734.0,48.9945,49.0101,48.9867,49.0023,46734.0
2015-06-22 14:35:00,62.66,62.68,62.65,62.65,55739.0,49.0023,49.0179,48.9945,48.9945,55739.0
2015-06-22 14:40:00,62.66,62.67,62.62,62.62,49817.0,49.0023,49.0101,48.971,48.971,49817.0
2015-06-22 14:45:00,62.62,62.64,62.59,62.61,83153.0,48.971,48.9867,48.9476,48.9632,83153.0
2015-06-22 14:50:00,62.62,62.71,62.61,62.69,82090.0,48.971,49.0414,48.9632,49.0258,82090.0
2015-06-22 14:55:00,62.68,62.69,62.63,62.63,53205.0,49.0179,49.0258,48.9788,48.9788,53205.0
2015-06-22 15:00:00,62.64,62.65,62.6,62.62,59676.0,48.9867,48.9945,48.9554,48.971,59676.0
2015-06-22 15:05:00,62.62,62.67,62.61,62.66,74898.0,48.971,49.0101,48.9632,49.0023,74898.0
2015-06-22 15:10:00,62.67,62.72,62.65,62.65,71711.0,49.0101,49.0492,48.9945,48.9945,71711.0
2015-06-22 15:15:00,62.65,62.69,62.64,62.66,64118.0,48.9945,49.0258,48.9867,49.0023,64118.0
2015-06-22 15:20:00,62.66,62.72,62.66,62.72,71084.0,49.0023,49.0492,49.0023,49.0492,71084.0
2015-06-22 15:25:00,62.72,62.73,62.68,62.72,153811.0,49.0492,49.057,49.0179,49.0492,153811.0
2015-06-22 15:30:00,62.72,62.75,62.67,62.67,149849.0,49.0492,49.0727,49.0101,49.0101,149849.0
2015-06-22 15:35:00,62.68,62.7,62.59,62.61,172249.0,49.0179,49.0336,48.9476,48.9632,172249.0
2015-06-22 15:40:00,62.61,62.73,62.6,62.66,171510.0,48.9632,49.057,48.9554,49.0023,171510.0
2015-06-22 15:45:00,62.67,62.67,62.57,62.58,189606.0,49.0101,49.0101,48.9319,48.9397,189606.0
2015-06-22 15:50:00,62.59,62.59,62.54,62.55,122170.0,48.9476,48.9476,48.9085,48.9163,122170.0
2015-06-22 15:55:00,62.55,62.59,62.52,62.58,485550.0,48.9163,48.9476,48.8928,48.9397,485550.0
2015-06-23 09:30:00,63.13,63.2,62.84,62.93,248925.0,49.3699,49.4246,49.1431,49.2134,248925.0
2015-06-23 09:35:00,62.94,63.11,62.93,63.04,38538.0,49.2213,49.3542,49.2134,49.2995,38538.0
2015-06-23 09:40:00,63.04,63.19,62.98,63.18,88824.0,49.2995,49.4168,49.2525,49.409,88824.0
2015-06-23 09:45:00,63.18,63.34,63.15,63.29,134987.0,49.409,49.5341,49.3855,49.495,134987.0
2015-06-23 09:50:00,63.31,63.36,63.19,63.23,87004.0,49.5106,49.5497,49.4168,49.4481,87004.0
2015-06-23 09:55:00,63.23,63.35,63.23,63.32,72151.0,49.4481,49.5419,49.4481,49.5184,72151.0
2015-06-23 10:00:00,63.32,63.33,63.13,63.19,95491.0,49.5184,49.5263,49.3699,49.4168,95491.0
2015-06-23 10:05:00,63.19,63.24,63.09,63.13,70575.0,49.4168,49.4559,49.3386,49.3699,70575.0
2015-06-23 10:10:00,63.12,63.14,63.05,63.07,134152.0,49.362,49.3777,49.3073,49.3229,134152.0
2015-06-23 10:15:00,63.08,63.08,62.93,62.93,87684.0,49.3308,49.3308,49.2134,49.2134,87684.0
2015-06-23 10:20:00,62.93,62.98,62.92,62.97,57791.0,49.2134,49.2525,49.2056,49.2447,57791.0
2015-06-23 10:25:00,62.98,63.06,62.96,63.06,73349.0,49.2525,49.3151,49.2369,49.3151,73349.0
2015-06-23 10:30:00,63.06,63.13,63.05,63.05,51831.0,49.3151,49.3699,49.3073,49.3073,51831.0
2015-06-23 10:35:00,63.05,63.05,63.0,63.03,51046.0,49.3073,49.3073,49.2682,49.2916,51046.0
2015-06-23 10:40:00,63.02,63.03,62.86,62.88,206552.0,49.2838,49.2916,49.1587,49.1743,206552.0
2015-06-23 10:45:00,62.88,62.96,62.88,62.96,55008.0,49.1743,49.2369,49.1743,49.2369,55008.0
2015-06-23 10:50:00,62.96,62.96,62.8,62.85,98567.0,49.2369,49.2369,49.1118,49.1509,98567.0
2015-06-23 10:55:00,62.84,62.85,62.8,62.85,59320.0,49.1431,49.1509,49.1118,49.1509,59320.0
2015-06-23 11:00:00,62.85,62.9,62.81,62.85,71409.0,49.1509,49.19,49.1196,49.1509,71409.0
2015-06-23 11:05:00,62.85,62.92,62.85,62.91,55145.0,49.1509,49.2056,49.1509,49.1978,55145.0
2015-06-23 11:10:00,62.91,62.93,62.87,62.91,71002.0,49.1978,49.2134,49.1665,49.1978,71002.0
2015-06-23 11:15:00,62.91,62.97,62.87,62.92,68571.0,49.1978,49.2447,49.1665,49.2056,68571.0
2015-06-23 11:20:00,62.92,62.95,62.85,62.95,50423.0,49.2056,49.2291,49.1509,49.2291,50423.0
2015-06-23 11:25:00,62.95,62.97,62.85,62.86,77755.0,49.2291,49.2447,49.1509,49.1587,77755.0
2015-06-23 11:30:00,62.86,62.86,62.8,62.85,77070.0,49.1587,49.1587,49.1118,49.1509,77070.0
2015-06-23 11:35:00,62.84,62.9,62.84,62.88,49785.0,49.1431,49.19,49.1431,49.1743,49785.0
2015-06-23 11:40:00,62.87,62.9,62.85,62.85,42079.0,49.1665,49.19,49.1509,49.1509,42079.0
2015-06-23 11:45:00,62.85,62.92,62.83,62.91,72720.0,49.1509,49.2056,49.1352,49.1978,72720.0
2015-06-23 11:50:00,62.91,62.93,62.85,62.93,37544.0,49.1978,49.2134,49.1509,49.2134,37544.0
2015-06-23 11:55:00,62.93,62.94,62.87,62.91,41934.0,49.2134,49.2213,49.1665,49.1978,41934.0
2015-06-23 12:00:00,62.91,62.91,62.83,62.86,40825.0,49.1978,49.1978,49.1352,49.1587,40825.0
2015-06-23 12:05:00,62.86,62.86,62.8,62.8,58743.0,49.1587,49.1587,49.1118,49.1118,58743.0
2015-06-23 12:10:00,62.8,62.88,62.77,62.87,38181.0,49.1118,49.1743,49.0883,49.1665,38181.0
2015-06-23 12:15:00,62.87,62.91,62.85,62.85,30265.0,49.1665,49.1978,49.1509,49.1509,30265.0
2015-06-23 12:20:00,62.86,62.89,62.84,62.86,39072.0,49.1587,49.1822,49.1431,49.1587,39072.0
2015-06-23 12:25:00,62.86,62.92,62.85,62.92,31249.0,49.1587,49.2056,49.1509,49.2056,31249.0
2015-06-23 12:30:00,62.92,62.94,62.89,62.9,27842.0,49.2056,49.2213,49.1822,49.19,27842.0
2015-06-23 12:35:00,62.9,62.97,62.88,62.96,29210.0,49.19,49.2447,49.1743,49.2369,29210.0
2015-06-23 12:40:00,62.96,62.96,62.9,62.91,46466.0,49.2369,49.2369,49.19,49.1978,46466.0
2015-06-23 12:45:00,62.9,62.95,62.88,62.95,27027.0,49.19,49.2291,49.1743,49.2291,27027.0
2015-06-23 12:50:00,62.95,62.97,62.91,62.92,43326.0,49.2291,49.2447,49.1978,49.2056,43326.0
2015-06-23 12:55:00,62.91,62.99,62.91,62.98,70299.0,49.1978,49.2604,49.1978,49.2525,70299.0
2015-06-23 13:00:00,62.98,63.01,62.97,63.01,129856.0,49.2525,49.276,49.2447,49.276,129856.0
2015-06-23 13:05:00,63.01,63.01,62.91,62.94,32357.0,49.276,49.276,49.1978,49.2213,32357.0
2015-06-23 13:10:00,62.94,63.03,62.93,63.02,32866.0,49.2213,49.2916,49.2134,49.2838,32866.0
2015-06-23 13:15:00,63.02,63.08,63.02,63.08,26972.0,49.2838,49.3308,49.2838,49.3308,26972.0
2015-06-23 13:20:00,63.08,63.09,63.02,63.07,33059.0,49.3308,49.3386,49.2838,49.3229,33059.0
2015-06-23 13:25:00,63.07,63.07,63.02,63.04,25781.0,49.3229,49.3229,49.2838,49.2995,25781.0
2015-06-23 13:30:00,63.04,63.05,62.99,63.04,29319.0,49.2995,49.3073,49.2604,49.2995,29319.0
2015-06-23 13:35:00,63.04,63.06,62.99,62.99,26923.0,49.2995,49.3151,49.2604,49.2604,26923.0
2015-06-23 13:40:00,62.99,63.13,62.99,63.1,69187.0,49.2604,49.3699,49.2604,49.3464,69187.0
2015-06-23 13:45:00,63.11,63.14,63.07,63.12,47860.0,49.3542,49.3777,49.3229,49.362,47860.0
2015-06-23 13:50:00,63.12,63.19,63.11,63.16,69080.0,49.362,49.4168,49.3542,49.3933,69080.0
2015-06-23 13:55:00,63.16,63.21,63.15,63.19,394647.0,49.3933,49.4324,49.3855,49.4168,394647.0
2015-06-23 14:00:00,63.19,63.21,63.13,63.13,28744.0,49.4168,49.4324,49.3699,49.3699,28744.0
2015-06-23 14:05:00,63.13,63.16,63.11,63.14,39223.0,49.3699,49.3933,49.3542,49.3777,39223.0
2015-06-23 14:10:00,63.14,63.2,63.14,63.19,35265.0,49.3777,49.4246,49.3777,49.4168,35265.0
2015-06-23 14:15:00,63.2,63.26,63.2,63.26,247292.0,49.4246,49.4715,49.4246,49.4715,247292.0
2015-06-23 14:20:00,63.26,63.26,63.23,63.26,65164.0,49.4715,49.4715,49.4481,49.4715,65164.0
2015-06-23 14:25:00,63.26,63.27,63.24,63.25,47461.0,49.4715,49.4793,49.4559,49.4637,47461.0
2015-06-23 14:30:00,63.25,63.28,63.24,63.25,78428.0,49.4637,49.4872,49.4559,49.4637,78428.0
2015-06-23 14:35:00,63.25,63.28,63.2,63.27,62873.0,49.4637,49.4872,49.4246,49.4793,62873.0
2015-06-23 14:40:00,63.26,63.3,63.25,63.27,62961.0,49.4715,49.5028,49.4637,49.4793,62961.0
2015-06-23 14:45:00,63.28,63.28,63.23,63.24,36007.0,49.4872,49.4872,49.4481,49.4559,36007.0
2015-06-23 14:50:00,63.24,63.3,63.23,63.29,90944.0,49.4559,49.5028,49.4481,49.495,90944.0
2015-06-23 14:55:00,63.29,63.36,63.28,63.36,94917.0,49.495,49.5497,49.4872,49.5497,94917.0
2015-06-23 15:00:00,63.36,63.39,63.33,63.36,431552.0,49.5497,49.5732,49.5263,49.5497,431552.0
2015-06-23 15:05:00,63.35,63.36,63.32,63.32,181533.0,49.5419,49.5497,49.5184,49.5184,181533.0
2015-06-23 15:10:00,63.32,63.33,63.29,63.33,108940.0,49.5184,49.5263,49.495,49.5263,108940.0
2015-06-23 15:15:00,63.33,63.37,63.26,63.26,222352.0,49.5263,49.5575,49.4715,49.4715,222352.0
2015-06-23 15:20:00,63.26,63.33,63.26,63.33,74712.0,49.4715,49.5263,49.4715,49.5263,74712.0
2015-06-23 15:25:00,63.33,63.38,63.3,63.37,149098.0,49.5263,49.5654,49.5028,49.5575,149098.0
2015-06-23 15:30:00,63.36,63.43,63.34,63.42,357673.0,49.5497,49.6045,49.5341,49.5966,357673.0
2015-06-23 15:35:00,63.42,63.43,63.3,63.35,279428.0,49.5966,49.6045,49.5028,49.5419,279428.0
2015-06-23 15:40:00,63.35,63.41,63.34,63.36,329093.0,49.5419,49.5888,49.5341,49.5497,329093.0
2015-06-23 15:45:00,63.36,63.36,63.28,63.29,192008.0,49.5497,49.5497,49.4872,49.495,192008.0
2015-06-23 15:50:00,63.28,63.29,63.23,63.25,212262.0,49.4872,49.495,49.4481,49.4637,212262.0
2015-06-23 15:55:00,63.25,63.32,63.24,63.32,309471.0,49.4637,49.5184,49.4559,49.5184,309471.0
2015-06-24 09:30:00,63.15,63.31,63.06,63.16,174711.0,49.3855,49.5106,49.3151,49.3933,174711.0
2015-06-24 09:35:00,63.16,63.35,63.12,63.14,123972.0,49.3933,49.5419,49.362,49.3777,123972.0
2015-06-24 09:40:00,63.14,63.23,63.11,63.22,80471.0,49.3777,49.4481,49.3542,49.4402,80471.0
2015-06-24 09:45:00,63.22,63.23,63.1,63.17,124322.0,49.4402,49.4481,49.3464,49.4011,124322.0
2015-06-24 09:50:00,63.17,63.19,63.1,63.13,46924.0,49.4011,49.4168,49.3464,49.3699,46924.0
2015-06-24 09:55:00,63.14,63.2,63.11,63.19,47895.0,49.3777,49.4246,49.3542,49.4168,47895.0
2015-06-24 10:00:00,63.19,63.19,63.06,63.09,66604.0,49.4168,49.4168,49.3151,49.3386,66604.0
2015-06-24 10:05:00,63.09,63.15,63.08,63.12,33183.0,49.3386,49.3855,49.3308,49.362,33183.0
2015-06-24 10:10:00,63.12,63.14,63.08,63.12,56913.0,49.362,49.3777,49.3308,49.362,56913.0
2015-06-24 10:15:00,63.11,63.14,63.01,63.02,37493.0,49.3542,49.3777,49.276,49.2838,37493.0
2015-06-24 10:20:00,63.03,63.04,62.98,63.0,51198.0,49.2916,49.2995,49.2525,49.2682,51198.0
2015-06-24 10:25:00,63.0,63.05,62.98,63.04,80660.0,49.2682,49.3073,49.2525,49.2995,80660.0
2015-06-24 10:30:00,63.04,63.12,63.03,63.07,132197.0,49.2995,49.362,49.2916,49.3229,132197.0
2015-06-24 10:35:00,63.08,63.1,63.03,63.1,51449.0,49.3308,49.3464,49.2916,49.3464,51449.0
2015-06-24 10:40:00,63.09,63.12,63.07,63.09,68627.0,49.3386,49.362,49.3229,49.3386,68627.0
2015-06-24 10:45:00,63.09,63.09,63.01,63.04,73772.0,49.3386,49.3386,49.276,49.2995,73772.0
2015-06-24 10:50:00,63.05,63.08,63.04,63.06,87711.0,49.3073,49.3308,49.2995,49.3151,87711.0
2015-06-24 10:55:00,63.06,63.1,63.03,63.1,50614.0,49.3151,49.3464,49.2916,49.3464,50614.0
2015-06-24 11:00:00,63.09,63.11,62.94,62.94,107090.0,49.3386,49.3542,49.2213,49.2213,107090.0
2015-06-24 11:05:00,62.94,63.02,62.94,63.0,44814.0,49.2213,49.2838,49.2213,49.2682,44814.0
2015-06-24 11:10:00,63.0,63.0,62.9,62.92,60931.0,49.2682,49.2682,49.19,49.2056,60931.0
2015-06-24 11:15:00,62.92,62.98,62.9,62.98,76884.0,49.2056,49.2525,49.19,49.2525,76884.0
2015-06-24 11:20:00,62.98,63.04,62.98,63.03,84407.0,49.2525,49.2995,49.2525,49.2916,84407.0
2015-06-24 11:25:00,63.03,63.06,63.0,63.03,121753.0,49.2916,49.3151,49.2682,49.2916,121753.0
2015-06-24 11:30:00,63.03,63.04,62.93,62.95,47319.0,49.2916,49.2995,49.2134,49.2291,47319.0
2015-06-24 11:35:00,62.94,63.04,62.94,63.0,48378.0,49.2213,49.2995,49.2213,49.2682,48378.0
2015-06-24 11:40:00,63.0,63.06,62.96,63.03,98211.0,49.2682,49.3151,49.2369,49.2916,98211.0
2015-06-24 11:45:00,63.03,63.05,63.0,63.03,33988.0,49.2916,49.3073,49.2682,49.2916,33988.0
2015-06-24 11:50:00,63.03,63.06,63.02,63.03,62369.0,49.2916,49.3151,49.2838,49.2916,62369.0
2015-06-24 11:55:00,63.04,63.06,63.01,63.04,93166.0,49.2995,49.3151,49.276,49.2995,93166.0
2015-06-24 12:00:00,63.03,63.07,62.97,62.99,119553.0,49.2916,49.3229,49.2447,49.2604,119553.0
2015-06-24 12:05:00,62.99,63.03,62.95,62.95,50481.0,49.2604,49.2916,49.2291,49.2291,50481.0
2015-06-24 12:10:00,62.95,63.12,62.94,63.09,182984.0,49.2291,49.362,49.2213,49.3386,182984.0
2015-06-24 12:15:00,63.08,63.13,63.05,63.13,36716.0,49.3308,49.3699,49.3073,49.3699,36716.0
2015-06-24 12:20:00,63.13,63.13,63.01,63.04,41733.0,49.3699,49.3699,49.276,49.2995,41733.0
2015-06-24 12:25:00,63.04,63.05,63.01,63.05,25610.0,49.2995,49.3073,49.276,49.3073,25610.0
2015-06-24 12:30:00,63.05,63.1,63.04,63.09,39621.0,49.3073,49.3464,49.2995,49.3386,39621.0
2015-06-24 12:35:00,63.09,63.14,63.09,63.12,36505.0,49.3386,49.3777,49.3386,49.362,36505.0
2015-06-24 12:40:00,63.12,63.12,63.05,63.1,35547.0,49.362,49.362,49.3073,49.3464,35547.0
2015-06-24 12:45:00,63.11,63.14,63.06,63.06,42853.0,49.3542,49.3777,49.3151,49.3151,42853.0
2015-06-24 12:50:00,63.06,63.06,62.95,62.99,45958.0,49.3151,49.3151,49.2291,49.2604,45958.0
2015-06-24 12:55:00,62.98,63.07,62.98,63.06,24979.0,49.2525,49.3229,49.2525,49.3151,24979.0
2015-06-24 13:00:00,63.07,63.1,63.06,63.07,23054.0,49.3229,49.3464,49.3151,49.3229,23054.0
2015-06-24 13:05:00,63.06,63.09,63.03,63.06,24097.0,49.3151,49.3386,49.2916,49.3151,24097.0
2015-06-24 13:10:00,63.07,63.07,63.04,63.05,28432.0,49.3229,49.3229,49.2995,49.3073,28432.0
2015-06-24 13:15:00,63.05,63.06,62.98,62.98,39545.0,49.3073,49.3151,49.2525,49.2525,39545.0
2015-06-24 13:20:00,62.98,63.04,62.98,62.98,37217.0,49.2525,49.2995,49.2525,49.2525,37217.0
2015-06-24 13:25:00,62.97,62.99,62.93,62.96,24544.0,49.2447,49.2604,49.2134,49.2369,24544.0
2015-06-24 13:30:00,62.96,62.99,62.88,62.88,53220.0,49.2369,49.2604,49.1743,49.1743,53220.0
2015-06-24 13:35:00,62.88,62.88,62.83,62.84,65626.0,49.1743,49.1743,49.1352,49.1431,65626.0
2015-06-24 13:40:00,62.85,62.88,62.82,62.88,54431.0,49.1509,49.1743,49.1274,49.1743,54431.0
2015-06-24 13:45:00,62.88,62.93,62.87,62.9,50505.0,49.1743,49.2134,49.1665,49.19,50505.0
2015-06-24 13:50:00,62.89,62.92,62.87,62.87,35801.0,49.1822,49.2056,49.1665,49.1665,35801.0
2015-06-24 13:55:00,62.87,62.93,62.87,62.93,18410.0,49.1665,49.2134,49.1665,49.2134,18410.0
2015-06-24 14:00:00,62.92,62.96,62.9,62.94,34913.0,49.2056,49.2369,49.19,49.2213,34913.0
2015-06-24 14:05:00,62.95,62.95,62.9,62.9,59152.0,49.2291,49.2291,49.19,49.19,59152.0
2015-06-24 14:10:00,62.91,62.91,62.88,62.91,27636.0,49.1978,49.1978,49.1743,49.1978,27636.0
2015-06-24 14:15:00,62.92,62.94,62.85,62.85,48562.0,49.2056,49.2213,49.1509,49.1509,48562.0
2015-06-24 14:20:00,62.85,62.86,62.81,62.83,57463.0,49.1509,49.1587,49.1196,49.1352,57463.0
2015-06-24 14:25:00,62.84,62.89,62.82,62.89,21089.0,49.1431,49.1822,49.1274,49.1822,21089.0
2015-06-24 14:30:00,62.89,62.95,62.88,62.93,52648.0,49.1822,49.2291,49.1743,49.2134,52648.0
2015-06-24 14:35:00,62.93,62.99,62.89,62.96,50955.0,49.2134,49.2604,49.1822,49.2369,50955.0
2015-06-24 14:40:00,62.95,62.99,62.94,62.96,39799.0,49.2291,49.2604,49.2213,49.2369,39799.0
2015-06-24 14:45:00,62.96,62.99,62.93,62.93,36066.0,49.2369,49.2604,49.2134,49.2134,36066.0
2015-06-24 14:50:00,62.94,63.07,62.93,63.05,59027.0,49.2213,49.3229,49.2134,49.3073,59027.0
2015-06-24 14:55:00,63.05,63.09,63.04,63.08,59313.0,49.3073,49.3386,49.2995,49.3308,59313.0
2015-06-24 15:00:00,63.07,63.11,63.07,63.09,88984.0,49.3229,49.3542,49.3229,49.3386,88984.0
2015-06-24 15:05:00,63.1,63.12,63.04,63.04,116452.0,49.3464,49.362,49.2995,49.2995,116452.0
2015-06-24 15:10:00,63.04,63.07,63.02,63.06,40759.0,49.2995,49.3229,49.2838,49.3151,40759.0
2015-06-24 15:15:00,63.06,63.08,63.02,63.07,79109.0,49.3151,49.3308,49.2838,49.3229,79109.0
2015-06-24 15:20:00,63.07,63.1,63.03,63.07,66065.0,49.3229,49.3464,49.2916,49.3229,66065.0
2015-06-24 15:25:00,63.07,63.12,63.06,63.11,64438.0,49.3229,49.362,49.3151,49.3542,64438.0
2015-06-24 15:30:00,63.11,63.13,63.1,63.11,59780.0,49.3542,49.3699,49.3464,49.3542,59780.0
2015-06-24 15:35:00,63.11,63.12,63.07,63.09,109726.0,49.3542,49.362,49.3229,49.3386,109726.0
2015-06-24 15:40:00,63.1,63.1,63.03,63.07,68023.0,49.3464,49.3464,49.2916,49.3229,68023.0
2015-06-24 15:45:00,63.06,63.07,63.0,63.0,96169.0,49.3151,49.3229,49.2682,49.2682,96169.0
2015-06-24 15:50:00,63.0,63.01,62.96,62.97,134132.0,49.2682,49.276,49.2369,49.2447,134132.0
2015-06-24 15:55:00,62.96,63.01,62.91,62.93,450535.0,49.2369,49.276,49.1978,49.2134,450535.0
2015-06-25 09:30:00,62.87,63.22,62.84,63.03,109812.0,49.1665,49.4402,49.1431,49.2916,109812.0
2015-06-25 09:35:00,63.04,63.06,62.75,62.84,93957.0,49.2995,49.3151,49.0727,49.1431,93957.0
2015-06-25 09:40:00,62.85,62.86,62.54,62.66,134231.0,49.1509,49.1587,48.9085,49.0023,134231.0
2015-06-25 09:45:00,62.66,62.75,62.59,62.72,164428.0,49.0023,49.0727,48.9476,49.0492,164428.0
2015-06-25 09:50:00,62.74,62.82,62.7,62.7,46652.0,49.0649,49.1274,49.0336,49.0336,46652.0
2015-06-25 09:55:00,62.69,62.78,62.66,62.75,102167.0,49.0258,49.0961,49.0023,49.0727,102167.0
2015-06-25 10:00:00,62.75,62.82,62.67,62.67,42919.0,49.0727,49.1274,49.0101,49.0101,42919.0
2015-06-25 10:05:00,62.67,62.73,62.65,62.67,52871.0,49.0101,49.057,48.9945,49.0101,52871.0
2015-06-25 10:10:00,62.67,62.76,62.66,62.73,71948.0,49.0101,49.0805,49.0023,49.057,71948.0
2015-06-25 10:15:00,62.73,62.75,62.64,62.7,58624.0,49.057,49.0727,48.9867,49.0336,58624.0
2015-06-25 10:20:00,62.71,62.72,62.63,62.63,43806.0,49.0414,49.0492,48.9788,48.9788,43806.0
2015-06-25 10:25:00,62.63,62.67,62.6,62.63,94212.0,48.9788,49.0101,48.9554,48.9788,94212.0
2015-06-25 10:30:00,62.63,62.64,62.55,62.58,72009.0,48.9788,48.9867,48.9163,48.9397,72009.0
2015-06-25 10:35:00,62.58,62.62,62.55,62.59,113925.0,48.9397,48.971,48.9163,48.9476,113925.0
2015-06-25 10:40:00,62.6,62.62,62.53,62.58,93601.0,48.9554,48.971,48.9006,48.9397,93601.0
2015-06-25 10:45:00,62.58,62.58,62.5,62.55,80353.0,48.9397,48.9397,48.8772,48.9163,80353.0
2015-06-25 10:50:00,62.55,62.6,62.55,62.58,76004.0,48.9163,48.9554,48.9163,48.9397,76004.0
2015-06-25 10:55:00,62.59,62.67,62.58,62.67,126540.0,48.9476,49.0101,48.9397,49.0101,126540.0
2015-06-25 11:00:00,62.67,62.72,62.65,62.71,70889.0,49.0101,49.0492,48.9945,49.0414,70889.0
2015-06-25 11:05:00,62.71,62.74,62.69,62.72,56005.0,49.0414,49.0649,49.0258,49.0492,56005.0
2015-06-25 11:10:00,62.72,62.78,62.71,62.76,82368.0,49.0492,49.0961,49.0414,49.0805,82368.0
2015-06-25 11:15:00,62.76,62.77,62.71,62.72,76652.0,49.0805,49.0883,49.0414,49.0492,76652.0
2015-06-25 11:20:00,62.72,62.73,62.65,62.66,63343.0,49.0492,49.057,48.9945,49.0023,63343.0
2015-06-25 11:25:00,62.65,62.67,62.6,62.62,62110.0,48.9945,49.0101,48.9554,48.971,62110.0
2015-06-25 11:30:00,62.63,62.7,62.62,62.64,43777.0,48.9788,49.0336,48.971,48.9867,43777.0
2015-06-25 11:35:00,62.64,62.69,62.61,62.64,46781.0,48.9867,49.0258,48.9632,48.9867,46781.0
2015-06-25 11:40:00,62.64,62.65,62.6,62.64,53048.0,48.9867,48.9945,48.9554,48.9867,53048.0
2015-06-25 11:45:00,62.64,62.71,62.64,62.65,39784.0,48.9867,49.0414,48.9867,48.9945,39784.0
2015-06-25 11:50:00,62.65,62.69,62.64,62.66,50483.0,48.9945,49.0258,48.9867,49.0023,50483.0
2015-06-25 11:55:00,62.66,62.71,62.64,62.65,48022.0,49.0023,49.0414,48.9867,48.9945,48022.0
2015-06-25 12:00:00,62.66,62.67,62.6,62.63,63764.0,49.0023,49.0101,48.9554,48.9788,63764.0
2015-06-25 12:05:00,62.63,62.65,62.6,62.65,32484.0,48.9788,48.9945,48.9554,48.9945,32484.0
2015-06-25 12:10:00,62.65,62.65,62.56,62.57,39515.0,48.9945,48.9945,48.9241,48.9319,39515.0
2015-06-25 12:15:00,62.57,62.62,62.56,62.56,87820.0,48.9319,48.971,48.9241,48.9241,87820.0
2015-06-25 12:20:00,62.57,62.61,62.56,62.61,36869.0,48.9319,48.9632,48.9241,48.9632,36869.0
2015-06-25 12:25:00,62.61,62.62,62.55,62.58,50089.0,48.9632,48.971,48.9163,48.9397,50089.0
2015-06-25 12:30:00,62.59,62.64,62.58,62.64,50219.0,48.9476,48.9867,48.9397,48.9867,50219.0
2015-06-25 12:35:00,62.63,62.64,62.61,62.61,54194.0,48.9788,48.9867,48.9632,48.9632,54194.0
2015-06-25 12:40:00,62.61,62.61,62.56,62.59,57526.0,48.9632,48.9632,48.9241,48.9476,57526.0
2015-06-25 12:45:00,62.59,62.65,62.58,62.65,32591.0,48.9476,48.9945,48.9397,48.9945,32591.0
2015-06-25 12:50:00,62.65,62.67,62.61,62.63,38203.0,48.9945,49.0101,48.9632,48.9788,38203.0
2015-06-25 12:55:00,62.63,62.63,62.58,62.58,34035.0,48.9788,48.9788,48.9397,48.9397,34035.0
2015-06-25 13:00:00,62.58,62.59,62.58,62.59,19028.0,48.9397,48.9476,48.9397,48.9476,19028.0
2015-06-25 13:05:00,62.58,62.62,62.57,62.62,55688.0,48.9397,48.971,48.9319,48.971,55688.0
2015-06-25 13:10:00,62.62,62.68,62.59,62.64,40762.0,48.971,49.0179,48.9476,48.9867,40762.0
2015-06-25 13:15:00,62.65,62.66,62.62,62.63,24043.0,48.9945,49.0023,48.971,48.9788,24043.0
2015-06-25 13:20:00,62.63,62.63,62.61,62.61,34534.0,48.9788,48.9788,48.9632,48.9632,34534.0
2015-06-25 13:25:00,62.61,62.62,62.57,62.57,40635.0,48.9632,48.971,48.9319,48.9319,40635.0
2015-06-25 13:30:00,62.58,62.58,62.5,62.52,84488.0,48.9397,48.9397,48.8772,48.8928,84488.0
2015-06-25 13:35:00,62.52,62.59,62.51,62.55,41471.0,48.8928,48.9476,48.885,48.9163,41471.0
2015-06-25 13:40:00,62.55,62.56,62.53,62.54,40085.0,48.9163,48.9241,48.9006,48.9085,40085.0
2015-06-25 13:45:00,62.55,62.57,62.54,62.55,70526.0,48.9163,48.9319,48.9085,48.9163,70526.0
2015-06-25 13:50:00,62.57,62.57,62.54,62.54,40429.0,48.9319,48.9319,48.9085,48.9085,40429.0
2015-06-25 13:55:00,62.55,62.61,62.54,62.6,49570.0,48.9163,48.9632,48.9085,48.9554,49570.0
2015-06-25 14:00:00,62.6,62.6,62.53,62.56,78129.0,48.9554,48.9554,48.9006,48.9241,78129.0
2015-06-25 14:05:00,62.56,62.56,62.53,62.53,43303.0,48.9241,48.9241,48.9006,48.9006,43303.0
2015-06-25 14:10:00,62.53,62.54,62.46,62.51,88393.0,48.9006,48.9085,48.8459,48.885,88393.0
2015-06-25 14:15:00,62.5,62.58,62.49,62.52,65460.0,48.8772,48.9397,48.8694,48.8928,65460.0
2015-06-25 14:20:00,62.52,62.53,62.48,62.48,40101.0,48.8928,48.9006,48.8615,48.8615,40101.0
2015-06-25 14:25:00,62.48,62.5,62.42,62.49,137744.0,48.8615,48.8772,48.8146,48.8694,137744.0
2015-06-25 14:30:00,62.49,62.49,62.43,62.46,65619.0,48.8694,48.8694,48.8224,48.8459,65619.0
2015-06-25 14:35:00,62.46,62.56,62.46,62.52,100333.0,48.8459,48.9241,48.8459,48.8928,100333.0
2015-06-25 14:40:00,62.55,62.55,62.51,62.55,41534.0,48.9163,48.9163,48.885,48.9163,41534.0
2015-06-25 14:45:00,62.55,62.56,62.48,62.52,52297.0,48.9163,48.9241,48.8615,48.8928,52297.0
2015-06-25 14:50:00,62.52,62.52,62.46,62.48,69873.0,48.8928,48.8928,48.8459,48.8615,69873.0
2015-06-25 14:55:00,62.48,62.54,62.47,62.53,47607.0,48.8615,48.9085,48.8537,48.9006,47607.0
2015-06-25 15:00:00,62.53,62.61,62.48,62.6,73196.0,48.9006,48.9632,48.8615,48.9554,73196.0
2015-06-25 15:05:00,62.6,62.65,62.58,62.62,53384.0,48.9554,48.9945,48.9397,48.971,53384.0
2015-06-25 15:10:00,62.62,62.64,62.53,62.54,84295.0,48.971,48.9867,48.9006,48.9085,84295.0
2015-06-25 15:15:00,62.55,62.56,62.49,62.54,73909.0,48.9163,48.9241,48.8694,48.9085,73909.0
2015-06-25 15:20:00,62.55,62.56,62.49,62.55,70926.0,48.9163,48.9241,48.8694,48.9163,70926.0
2015-06-25 15:25:00,62.55,62.57,62.49,62.52,86824.0,48.9163,48.9319,48.8694,48.8928,86824.0
2015-06-25 15:30:00,62.52,62.54,62.48,62.49,132602.0,48.8928,48.9085,48.8615,48.8694,132602.0
2015-06-25 15:35:00,62.5,62.53,62.47,62.5,133978.0,48.8772,48.9006,48.8537,48.8772,133978.0
2015-06-25 15:40:00,62.5,62.52,62.48,62.49,108427.0,48.8772,48.8928,48.8615,48.8694,108427.0
2015-06-25 15:45:00,62.49,62.52,62.46,62.49,173721.0,48.8694,48.8928,48.8459,48.8694,173721.0
2015-06-25 15:50:00,62.49,62.51,62.48,62.51,186295.0,48.8694,48.885,48.8615,48.885,186295.0
2015-06-25 15:55:00,62.5,62.51,62.44,62.45,434877.0,48.8772,48.885,48.8302,48.8381,434877.0
2015-06-26 09:30:00,62.77,62.84,62.5,62.58,167629.0,49.0883,49.1431,48.8772,48.9397,167629.0
2015-06-26 09:35:00,62.59,62.73,62.55,62.66,85938.0,48.9476,49.057,48.9163,49.0023,85938.0
2015-06-26 09:40:00,62.65,62.74,62.54,62.71,52458.0,48.9945,49.0649,48.9085,49.0414,52458.0
2015-06-26 09:45:00,62.72,62.76,62.66,62.76,32363.0,49.0492,49.0805,49.0023,49.0805,32363.0
2015-06-26 09:50:00,62.77,62.78,62.69,62.77,29465.0,49.0883,49.0961,49.0258,49.0883,29465.0
2015-06-26 09:55:00,62.75,62.88,62.73,62.82,39089.0,49.0727,49.1743,49.057,49.1274,39089.0
2015-06-26 10:00:00,62.83,62.86,62.76,62.82,37773.0,49.1352,49.1587,49.0805,49.1274,37773.0
2015-06-26 10:05:00,62.84,62.85,62.75,62.78,49563.0,49.1431,49.1509,49.0727,49.0961,49563.0
2015-06-26 10:10:00,62.77,62.77,62.68,62.73,50139.0,49.0883,49.0883,49.0179,49.057,50139.0
2015-06-26 10:15:00,62.73,62.76,62.68,62.71,50306.0,49.057,49.0805,49.0179,49.0414,50306.0
2015-06-26 10:20:00,62.71,62.77,62.61,62.7,83246.0,49.0414,49.0883,48.9632,49.0336,83246.0
2015-06-26 10:25:00,62.7,62.89,62.7,62.89,44823.0,49.0336,49.1822,49.0336,49.1822,44823.0
2015-06-26 10:30:00,62.9,62.9,62.83,62.87,45067.0,49.19,49.19,49.1352,49.1665,45067.0
2015-06-26 10:35:00,62.87,62.97,62.87,62.93,71552.0,49.1665,49.2447,49.1665,49.2134,71552.0
2015-06-26 10:40:00,62.94,62.94,62.89,62.9,36841.0,49.2213,49.2213,49.1822,49.19,36841.0
2015-06-26 10:45:00,62.9,62.92,62.84,62.85,37646.0,49.19,49.2056,49.1431,49.1509,37646.0
2015-06-26 10:50:00,62.85,62.95,62.85,62.89,44518.0,49.1509,49.2291,49.1509,49.1822,44518.0
2015-06-26 10:55:00,62.89,62.92,62.82,62.83,67373.0,49.1822,49.2056,49.1274,49.1352,67373.0
2015-06-26 11:00:00,62.82,62.93,62.82,62.89,48824.0,49.1274,49.2134,49.1274,49.1822,48824.0
2015-06-26 11:05:00,62.88,62.94,62.85,62.94,49012.0,49.1743,49.2213,49.1509,49.2213,49012.0
2015-06-26 11:10:00,62.93,62.93,62.86,62.9,32163.0,49.2134,49.2134,49.1587,49.19,32163.0
2015-06-26 11:15:00,62.9,62.94,62.89,62.9,27762.0,49.19,49.2213,49.1822,49.19,27762.0
2015-06-26 11:20:00,62.9,62.94,62.87,62.87,29617.0,49.19,49.2213,49.1665,49.1665,29617.0
2015-06-26 11:25:00,62.87,62.92,62.86,62.91,35210.0,49.1665,49.2056,49.1587,49.1978,35210.0
2015-06-26 11:30:00,62.92,62.94,62.82,62.82,34234.0,49.2056,49.2213,49.1274,49.1274,34234.0
2015-06-26 11:35:00,62.82,62.93,62.82,62.92,33875.0,49.1274,49.2134,49.1274,49.2056,33875.0
2015-06-26 11:40:00,62.93,62.93,62.83,62.85,39717.0,49.2134,49.2134,49.1352,49.1509,39717.0
2015-06-26 11:45:00,62.85,62.89,62.83,62.85,31319.0,49.1509,49.1822,49.1352,49.1509,31319.0
2015-06-26 11:50:00,62.85,62.86,62.77,62.81,35038.0,49.1509,49.1587,49.0883,49.1196,35038.0
2015-06-26 11:55:00,62.81,62.85,62.8,62.8,30355.0,49.1196,49.1509,49.1118,49.1118,30355.0
2015-06-26 12:00:00,62.81,62.84,62.78,62.78,28968.0,49.1196,49.1431,49.0961,49.0961,28968.0
2015-06-26 12:05:00,62.79,62.86,62.78,62.85,36343.0,49.104,49.1587,49.0961,49.1509,36343.0
2015-06-26 12:10:00,62.85,62.86,62.82,62.84,13607.0,49.1509,49.1587,49.1274,49.1431,13607.0
2015-06-26 12:15:00,62.84,62.86,62.77,62.86,85269.0,49.1431,49.1587,49.0883,49.1587,85269.0
2015-06-26 12:20:00,62.86,62.87,62.8,62.81,26059.0,49.1587,49.1665,49.1118,49.1196,26059.0
2015-06-26 12:25:00,62.81,62.84,62.81,62.82,33988.0,49.1196,49.1431,49.1196,49.1274,33988.0
2015-06-26 12:30:00,62.82,62.82,62.76,62.77,62724.0,49.1274,49.1274,49.0805,49.0883,62724.0
2015-06-26 12:35:00,62.77,62.8,62.72,62.74,32032.0,49.0883,49.1118,49.0492,49.0649,32032.0
2015-06-26 12:40:00,62.73,62.77,62.69,62.71,44185.0,49.057,49.0883,49.0258,49.0414,44185.0
2015-06-26 12:45:00,62.71,62.73,62.67,62.71,34951.0,49.0414,49.057,49.0101,49.0414,34951.0
2015-06-26 12:50:00,62.71,62.77,62.66,62.66,40432.0,49.0414,49.0883,49.0023,49.0023,40432.0
2015-06-26 12:55:00,62.65,62.67,62.62,62.64,41237.0,48.9945,49.0101,48.971,48.9867,41237.0
2015-06-26 13:00:00,62.65,62.73,62.61,62.67,39565.0,48.9945,49.057,48.9632,49.0101,39565.0
2015-06-26 13:05:00,62.67,62.71,62.64,62.67,31790.0,49.0101,49.0414,48.9867,49.0101,31790.0
2015-06-26 13:10:00,62.66,62.66,62.63,62.64,33244.0,49.0023,49.0023,48.9788,48.9867,33244.0
2015-06-26 13:15:00,62.65,62.67,62.6,62.61,32565.0,48.9945,49.0101,48.9554,48.9632,32565.0
2015-06-26 13:20:00,62.61,62.67,62.58,62.64,57007.0,48.9632,49.0101,48.9397,48.9867,57007.0
2015-06-26 13:25:00,62.64,62.72,62.64,62.72,24909.0,48.9867,49.0492,48.9867,49.0492,24909.0
2015-06-26 13:30:00,62.72,62.72,62.66,62.71,23584.0,49.0492,49.0492,49.0023,49.0414,23584.0
2015-06-26 13:35:00,62.72,62.73,62.65,62.66,37261.0,49.0492,49.057,48.9945,49.0023,37261.0
2015-06-26 13:40:00,62.66,62.76,62.65,62.66,66605.0,49.0023,49.0805,48.9945,49.0023,66605.0
2015-06-26 13:45:00,62.66,62.69,62.65,62.65,30704.0,49.0023,49.0258,48.9945,48.9945,30704.0
2015-06-26 13:50:00,62.66,62.69,62.62,62.67,36523.0,49.0023,49.0258,48.971,49.0101,36523.0
2015-06-26 13:55:00,62.67,62.72,62.66,62.67,28800.0,49.0101,49.0492,49.0023,49.0101,28800.0
2015-06-26 14:00:00,62.67,62.72,62.65,62.72,22765.0,49.0101,49.0492,48.9945,49.0492,22765.0
2015-06-26 14:05:00,62.72,62.72,62.68,62.7,17144.0,49.0492,49.0492,49.0179,49.0336,17144.0
2015-06-26 14:10:00,62.7,62.7,62.62,62.66,39896.0,49.0336,49.0336,48.971,49.0023,39896.0
2015-06-26 14:15:00,62.66,62.72,62.66,62.68,40340.0,49.0023,49.0492,49.0023,49.0179,40340.0
2015-06-26 14:20:00,62.68,62.71,62.65,62.7,33981.0,49.0179,49.0414,48.9945,49.0336,33981.0
2015-06-26 14:25:00,62.69,62.71,62.67,62.71,35708.0,49.0258,49.0414,49.0101,49.0414,35708.0
2015-06-26 14:30:00,62.7,62.73,62.69,62.71,25528.0,49.0336,49.057,49.0258,49.0414,25528.0
2015-06-26 14:35:00,62.71,62.72,62.66,62.72,29961.0,49.0414,49.0492,49.0023,49.0492,29961.0
2015-06-26 14:40:00,62.73,62.75,62.64,62.65,34061.0,49.057,49.0727,48.9867,48.9945,34061.0
2015-06-26 14:45:00,62.65,62.7,62.63,62.7,24397.0,48.9945,49.0336,48.9788,49.0336,24397.0
2015-06-26 14:50:00,62.7,62.73,62.69,62.72,42187.0,49.0336,49.057,49.0258,49.0492,42187.0
2015-06-26 14:55:00,62.72,62.73,62.65,62.67,51200.0,49.0492,49.057,48.9945,49.0101,51200.0
2015-06-26 15:00:00,62.67,62.78,62.66,62.77,55745.0,49.0101,49.0961,49.0023,49.0883,55745.0
2015-06-26 15:05:00,62.77,62.88,62.77,62.87,75045.0,49.0883,49.1743,49.0883,49.1665,75045.0
2015-06-26 15:10:00,62.88,62.89,62.84,62.86,68249.0,49.1743,49.1822,49.1431,49.1587,68249.0
2015-06-26 15:15:00,62.87,62.9,62.85,62.88,69803.0,49.1665,49.19,49.1509,49.1743,69803.0
2015-06-26 15:20:00,62.88,62.88,62.81,62.85,60410.0,49.1743,49.1743,49.1196,49.1509,60410.0
2015-06-26 15:25:00,62.85,62.92,62.83,62.91,55112.0,49.1509,49.2056,49.1352,49.1978,55112.0
2015-06-26 15:30:00,62.91,62.95,62.88,62.91,94404.0,49.1978,49.2291,49.1743,49.1978,94404.0
2015-06-26 15:35:00,62.91,62.91,62.81,62.83,92123.0,49.1978,49.1978,49.1196,49.1352,92123.0
2015-06-26 15:40:00,62.83,62.85,62.8,62.84,83972.0,49.1352,49.1509,49.1118,49.1431,83972.0
2015-06-26 15:45:00,62.83,62.84,62.67,62.69,189561.0,49.1352,49.1431,49.0101,49.0258,189561.0
2015-06-26 15:50:00,62.69,62.72,62.66,62.72,163233.0,49.0258,49.0492,49.0023,49.0492,163233.0
2015-06-26 15:55:00,62.72,62.76,62.69,62.74,298276.0,49.0492,49.0805,49.0258,49.0649,298276.0
2015-06-29 09:30:00,61.73,62.17,61.73,62.1,177859.0,48.275,48.6191,48.275,48.5644,177859.0
2015-06-29 09:35:00,62.12,62.29,62.01,62.2,166559.0,48.58,48.7129,48.494,48.6426,166559.0
2015-06-29 09:40:00,62.22,62.46,62.17,62.45,241238.0,48.6582,48.8459,48.6191,48.8381,241238.0
2015-06-29 09:45:00,62.45,62.56,62.4,62.54,119411.0,48.8381,48.9241,48.799,48.9085,119411.0
2015-06-29 09:50:00,62.53,62.56,62.48,62.5,64346.0,48.9006,48.9241,48.8615,48.8772,64346.0
2015-06-29 09:55:00,62.5,62.52,62.32,62.42,153396.0,48.8772,48.8928,48.7364,48.8146,153396.0
2015-06-29 10:00:00,62.42,62.49,62.36,62.47,158176.0,48.8146,48.8694,48.7677,48.8537,158176.0
2015-06-29 10:05:00,62.48,62.56,62.39,62.41,140696.0,48.8615,48.9241,48.7911,48.8068,140696.0
2015-06-29 10:10:00,62.43,62.45,62.39,62.43,93165.0,48.8224,48.8381,48.7911,48.8224,93165.0
2015-06-29 10:15:00,62.44,62.48,62.38,62.4,108330.0,48.8302,48.8615,48.7833,48.799,108330.0
2015-06-29 10:20:00,62.4,62.43,62.32,62.38,177851.0,48.799,48.8224,48.7364,48.7833,177851.0
2015-06-29 10:25:00,62.37,62.38,62.29,62.3,123101.0,48.7755,48.7833,48.7129,48.7208,123101.0
2015-06-29 10:30:00,62.3,62.34,62.26,62.32,67871.0,48.7208,48.752,48.6895,48.7364,67871.0
2015-06-29 10:35:00,62.32,62.39,62.31,62.36,61136.0,48.7364,48.7911,48.7286,48.7677,61136.0
2015-06-29 10:40:00,62.35,62.39,62.33,62.38,42501.0,48.7599,48.7911,48.7442,48.7833,42501.0
2015-06-29 10:45:00,62.36,62.48,62.36,62.36,70723.0,48.7677,48.8615,48.7677,48.7677,70723.0
2015-06-29 10:50:00,62.36,62.41,62.31,62.36,43765.0,48.7677,48.8068,48.7286,48.7677,43765.0
2015-06-29 10:55:00,62.36,62.36,62.24,62.26,27771.0,48.7677,48.7677,48.6738,48.6895,27771.0
2015-06-29 11:00:00,62.27,62.28,62.23,62.24,100405.0,48.6973,48.7051,48.666,48.6738,100405.0
2015-06-29 11:05:00,62.25,62.26,62.18,62.22,159757.0,48.6817,48.6895,48.6269,48.6582,159757.0
2015-06-29 11:10:00,62.22,62.23,62.15,62.2,107636.0,48.6582,48.666,48.6035,48.6426,107636.0
2015-06-29 11:15:00,62.21,62.26,62.19,62.19,55359.0,48.6504,48.6895,48.6347,48.6347,55359.0
2015-06-29 11:20:00,62.2,62.25,62.19,62.25,112671.0,48.6426,48.6817,48.6347,48.6817,112671.0
2015-06-29 11:25:00,62.25,62.26,62.19,62.21,95796.0,48.6817,48.6895,48.6347,48.6504,95796.0
2015-06-29 11:30:00,62.22,62.23,62.07,62.08,94534.0,48.6582,48.666,48.5409,48.5487,94534.0
2015-06-29 11:35:00,62.08,62.1,61.98,61.98,93463.0,48.5487,48.5644,48.4705,48.4705,93463.0
2015-06-29 11:40:00,61.98,62.11,61.96,62.11,160365.0,48.4705,48.5722,48.4549,48.5722,160365.0
2015-06-29 11:45:00,62.1,62.11,62.08,62.1,72933.0,48.5644,48.5722,48.5487,48.5644,72933.0
2015-06-29 11:50:00,62.11,62.12,62.08,62.11,27714.0,48.5722,48.58,48.5487,48.5722,27714.0
2015-06-29 11:55:00,62.11,62.13,62.1,62.11,37798.0,48.5722,48.5878,48.5644,48.5722,37798.0
2015-06-29 12:00:00,62.1,62.1,62.06,62.07,46777.0,48.5644,48.5644,48.5331,48.5409,46777.0
2015-06-29 12:05:00,62.08,62.1,62.07,62.1,51382.0,48.5487,48.5644,48.5409,48.5644,51382.0
2015-06-29 12:10:00,62.09,62.1,62.02,62.02,48427.0,48.5565,48.5644,48.5018,48.5018,48427.0
2015-06-29 12:15:00,62.02,62.03,61.99,62.0,105656.0,48.5018,48.5096,48.4783,48.4862,105656.0
2015-06-29 12:20:00,62.0,62.03,61.95,61.96,70050.0,48.4862,48.5096,48.4471,48.4549,70050.0
2015-06-29 12:25:00,61.95,61.98,61.89,61.97,77767.0,48.4471,48.4705,48.4001,48.4627,77767.0
2015-06-29 12:30:00,61.97,62.02,61.96,61.99,162619.0,48.4627,48.5018,48.4549,48.4783,162619.0
2015-06-29 12:35:00,62.0,62.04,61.95,61.98,48773.0,48.4862,48.5174,48.4471,48.4705,48773.0
2015-06-29 12:40:00,61.98,62.0,61.93,61.96,24915.0,48.4705,48.4862,48.4314,48.4549,24915.0
2015-06-29 12:45:00,61.97,62.0,61.96,61.99,30206.0,48.4627,48.4862,48.4549,48.4783,30206.0
2015-06-29 12:50:00,61.99,62.01,61.96,61.97,11244.0,48.4783,48.494,48.4549,48.4627,11244.0
2015-06-29 12:55:00,61.97,61.99,61.95,61.98,18452.0,48.4627,48.4783,48.4471,48.4705,18452.0
2015-06-29 13:00:00,61.97,61.98,61.91,61.94,33917.0,48.4627,48.4705,48.4158,48.4392,33917.0
2015-06-29 13:05:00,61.95,61.95,61.9,61.9,27371.0,48.4471,48.4471,48.408,48.408,27371.0
2015-06-29 13:10:00,61.9,61.9,61.78,61.79,137023.0,48.408,48.408,48.3141,48.3219,137023.0
2015-06-29 13:15:00,61.79,61.85,61.78,61.85,109905.0,48.3219,48.3688,48.3141,48.3688,109905.0
2015-06-29 13:20:00,61.84,61.94,61.84,61.94,30706.0,48.361,48.4392,48.361,48.4392,30706.0
2015-06-29 13:25:00,61.93,61.98,61.93,61.95,46959.0,48.4314,48.4705,48.4314,48.4471,46959.0
2015-06-29 13:30:00,61.95,62.01,61.95,61.98,60580.0,48.4471,48.494,48.4471,48.4705,60580.0
2015-06-29 13:35:00,61.99,62.0,61.95,61.99,31271.0,48.4783,48.4862,48.4471,48.4783,31271.0
2015-06-29 13:40:00,61.98,61.99,61.88,61.89,62085.0,48.4705,48.4783,48.3923,48.4001,62085.0
2015-06-29 13:45:00,61.88,61.91,61.88,61.9,30603.0,48.3923,48.4158,48.3923,48.408,30603.0
2015-06-29 13:50:00,61.9,61.91,61.85,61.85,80236.0,48.408,48.4158,48.3688,48.3688,80236.0
2015-06-29 13:55:00,61.85,61.88,61.82,61.84,122452.0,48.3688,48.3923,48.3454,48.361,122452.0
2015-06-29 14:00:00,61.84,61.86,61.84,61.84,98262.0,48.361,48.3767,48.361,48.361,98262.0
2015-06-29 14:05:00,61.84,61.86,61.8,61.85,57089.0,48.361,48.3767,48.3297,48.3688,57089.0
2015-06-29 14:10:00,61.85,61.9,61.83,61.83,95914.0,48.3688,48.408,48.3532,48.3532,95914.0
2015-06-29 14:15:00,61.83,61.89,61.82,61.84,48202.0,48.3532,48.4001,48.3454,48.361,48202.0
2015-06-29 14:20:00,61.84,61.85,61.72,61.75,104792.0,48.361,48.3688,48.2672,48.2906,104792.0
2015-06-29 14:25:00,61.76,61.76,61.72,61.73,33649.0,48.2985,48.2985,48.2672,48.275,33649.0
2015-06-29 14:30:00,61.72,61.75,61.7,61.71,69698.0,48.2672,48.2906,48.2515,48.2594,69698.0
2015-06-29 14:35:00,61.71,61.79,61.69,61.78,72939.0,48.2594,48.3219,48.2437,48.3141,72939.0
2015-06-29 14:40:00,61.77,61.82,61.75,61.81,139976.0,48.3063,48.3454,48.2906,48.3376,139976.0
2015-06-29 14:45:00,61.81,61.9,61.8,61.83,51057.0,48.3376,48.408,48.3297,48.3532,51057.0
2015-06-29 14:50:00,61.83,61.84,61.75,61.77,76592.0,48.3532,48.361,48.2906,48.3063,76592.0
2015-06-29 14:55:00,61.76,61.78,61.74,61.75,114140.0,48.2985,48.3141,48.2828,48.2906,114140.0
2015-06-29 15:00:00,61.74,61.77,61.71,61.72,71243.0,48.2828,48.3063,48.2594,48.2672,71243.0
2015-06-29 15:05:00,61.72,61.77,61.72,61.73,111616.0,48.2672,48.3063,48.2672,48.275,111616.0
2015-06-29 15:10:00,61.73,61.8,61.71,61.73,91198.0,48.275,48.3297,48.2594,48.275,91198.0
2015-06-29 15:15:00,61.73,61.77,61.68,61.76,113426.0,48.275,48.3063,48.2359,48.2985,113426.0
2015-06-29 15:20:00,61.76,61.81,61.72,61.8,119606.0,48.2985,48.3376,48.2672,48.3297,119606.0
2015-06-29 15:25:00,61.79,61.79,61.73,61.77,114268.0,48.3219,48.3219,48.275,48.3063,114268.0
2015-06-29 15:30:00,61.77,61.82,61.7,61.75,229842.0,48.3063,48.3454,48.2515,48.2906,229842.0
2015-06-29 15:35:00,61.75,61.78,61.7,61.73,185211.0,48.2906,48.3141,48.2515,48.275,185211.0
2015-06-29 15:40:00,61.73,61.76,61.62,61.63,171371.0,48.275,48.2985,48.189,48.1968,171371.0
2015-06-29 15:45:00,61.63,61.67,61.57,61.67,214355.0,48.1968,48.2281,48.1499,48.2281,214355.0
2015-06-29 15:50:00,61.66,61.76,61.65,61.73,236483.0,48.2203,48.2985,48.2124,48.275,236483.0
2015-06-29 15:55:00,61.73,61.73,61.52,61.6,512460.0,48.275,48.275,48.1108,48.1733,512460.0
2015-06-30 09:30:00,62.24,62.45,62.15,62.42,183671.0,48.6738,48.8381,48.6035,48.8146,183671.0
2015-06-30 09:35:00,62.4,62.4,62.01,62.12,85171.0,48.799,48.799,48.494,48.58,85171.0
2015-06-30 09:40:00,62.08,62.1,61.82,62.03,141153.0,48.5487,48.5644,48.3454,48.5096,141153.0
2015-06-30 09:45:00,62.04,62.12,61.94,61.98,71757.0,48.5174,48.58,48.4392,48.4705,71757.0
2015-06-30 09:50:00,61.98,62.07,61.95,61.98,54492.0,48.4705,48.5409,48.4471,48.4705,54492.0
2015-06-30 09:55:00,61.98,61.98,61.85,61.9,87384.0,48.4705,48.4705,48.3688,48.408,87384.0
2015-06-30 10:00:00,61.91,62.01,61.9,61.91,79399.0,48.4158,48.494,48.408,48.4158,79399.0
2015-06-30 10:05:00,61.91,61.98,61.89,61.93,53549.0,48.4158,48.4705,48.4001,48.4314,53549.0
2015-06-30 10:10:00,61.91,61.95,61.86,61.93,105545.0,48.4158,48.4471,48.3767,48.4314,105545.0
2015-06-30 10:15:00,61.93,61.96,61.86,61.87,96191.0,48.4314,48.4549,48.3767,48.3845,96191.0
2015-06-30 10:20:00,61.87,61.92,61.81,61.85,56092.0,48.3845,48.4236,48.3376,48.3688,56092.0
2015-06-30 10:25:00,61.85,61.98,61.85,61.96,51927.0,48.3688,48.4705,48.3688,48.4549,51927.0
2015-06-30 10:30:00,61.95,61.95,61.82,61.83,35073.0,48.4471,48.4471,48.3454,48.3532,35073.0
2015-06-30 10:35:00,61.82,61.85,61.76,61.83,67556.0,48.3454,48.3688,48.2985,48.3532,67556.0
2015-06-30 10:40:00,61.84,61.85,61.76,61.8,53023.0,48.361,48.3688,48.2985,48.3297,53023.0
2015-06-30 10:45:00,61.8,61.85,61.7,61.74,57304.0,48.3297,48.3688,48.2515,48.2828,57304.0
2015-06-30 10:50:00,61.73,61.74,61.66,61.71,121309.0,48.275,48.2828,48.2203,48.2594,121309.0
2015-06-30 10:55:00,61.7,61.83,61.7,61.79,181242.0,48.2515,48.3532,48.2515,48.3219,181242.0
2015-06-30 11:00:00,61.8,61.86,61.76,61.84,53744.0,48.3297,48.3767,48.2985,48.361,53744.0
2015-06-30 11:05:00,61.85,61.88,61.8,61.83,79587.0,48.3688,48.3923,48.3297,48.3532,79587.0
2015-06-30 11:10:00,61.84,61.88,61.79,61.87,85311.0,48.361,48.3923,48.3219,48.3845,85311.0
2015-06-30 11:15:00,61.87,61.98,61.87,61.89,117803.0,48.3845,48.4705,48.3845,48.4001,117803.0
2015-06-30 11:20:00,61.89,61.94,61.81,61.83,140598.0,48.4001,48.4392,48.3376,48.3532,140598.0
2015-06-30 11:25:00,61.83,61.86,61.78,61.79,157116.0,48.3532,48.3767,48.3141,48.3219,157116.0
2015-06-30 11:30:00,61.78,61.83,61.74,61.74,302733.0,48.3141,48.3532,48.2828,48.2828,302733.0
2015-06-30 11:35:00,61.74,61.79,61.73,61.79,51283.0,48.2828,48.3219,48.275,48.3219,51283.0
2015-06-30 11:40:00,61.79,61.81,61.71,61.76,49267.0,48.3219,48.3376,48.2594,48.2985,49267.0
2015-06-30 11:45:00,61.76,61.79,61.74,61.78,35248.0,48.2985,48.3219,48.2828,48.3141,35248.0
2015-06-30 11:50:00,61.78,61.82,61.76,61.78,130633.0,48.3141,48.3454,48.2985,48.3141,130633.0
2015-06-30 11:55:00,61.78,61.8,61.67,61.7,91206.0,48.3141,48.3297,48.2281,48.2515,91206.0
2015-06-30 12:00:00,61.7,61.79,61.69,61.79,40640.0,48.2515,48.3219,48.2437,48.3219,40640.0
2015-06-30 12:05:00,61.79,61.83,61.76,61.83,34777.0,48.3219,48.3532,48.2985,48.3532,34777.0
2015-06-30 12:10:00,61.83,61.83,61.75,61.76,23510.0,48.3532,48.3532,48.2906,48.2985,23510.0
2015-06-30 12:15:00,61.75,61.77,61.72,61.74,37253.0,48.2906,48.3063,48.2672,48.2828,37253.0
2015-06-30 12:20:00,61.75,61.78,61.67,61.71,226385.0,48.2906,48.3141,48.2281,48.2594,226385.0
2015-06-30 12:25:00,61.71,61.75,61.55,61.57,73757.0,48.2594,48.2906,48.1342,48.1499,73757.0
2015-06-30 12:30:00,61.57,61.64,61.52,61.57,176744.0,48.1499,48.2046,48.1108,48.1499,176744.0
2015-06-30 12:35:00,61.57,61.63,61.56,61.63,58597.0,48.1499,48.1968,48.1421,48.1968,58597.0
2015-06-30 12:40:00,61.63,61.65,61.62,61.63,28597.0,48.1968,48.2124,48.189,48.1968,28597.0
2015-06-30 12:45:00,61.63,61.64,61.57,61.6,50478.0,48.1968,48.2046,48.1499,48.1733,50478.0
2015-06-30 12:50:00,61.61,61.66,61.6,61.62,38205.0,48.1812,48.2203,48.1733,48.189,38205.0
2015-06-30 12:55:00,61.62,61.67,61.61,61.67,47117.0,48.189,48.2281,48.1812,48.2281,47117.0
2015-06-30 13:00:00,61.68,61.76,61.64,61.76,58599.0,48.2359,48.2985,48.2046,48.2985,58599.0
2015-06-30 13:05:00,61.75,61.8,61.72,61.78,67449.0,48.2906,48.3297,48.2672,48.3141,67449.0
2015-06-30 13:10:00,61.79,61.84,61.77,61.79,35867.0,48.3219,48.361,48.3063,48.3219,35867.0
2015-06-30 13:15:00,61.79,61.86,61.77,61.83,44425.0,48.3219,48.3767,48.3063,48.3532,44425.0
2015-06-30 13:20:00,61.84,61.85,61.81,61.83,16461.0,48.361,48.3688,48.3376,48.3532,16461.0
2015-06-30 13:25:00,61.84,61.89,61.8,61.88,55484.0,48.361,48.4001,48.3297,48.3923,55484.0
2015-06-30 13:30:00,61.88,61.91,61.84,61.9,26921.0,48.3923,48.4158,48.361,48.408,26921.0
2015-06-30 13:35:00,61.91,61.98,61.88,61.96,51997.0,48.4158,48.4705,48.3923,48.4549,51997.0
2015-06-30 13:40:00,61.96,61.99,61.93,61.95,81331.0,48.4549,48.4783,48.4314,48.4471,81331.0
2015-06-30 13:45:00,61.95,62.0,61.94,61.99,46326.0,48.4471,48.4862,48.4392,48.4783,46326.0
2015-06-30 13:50:00,62.0,62.04,61.99,61.99,61356.0,48.4862,48.5174,48.4783,48.4783,61356.0
2015-06-30 13:55:00,61.99,62.02,61.94,61.95,29162.0,48.4783,48.5018,48.4392,48.4471,29162.0
2015-06-30 14:00:00,61.95,61.97,61.91,61.95,31875.0,48.4471,48.4627,48.4158,48.4471,31875.0
2015-06-30 14:05:00,61.94,62.16,61.92,62.1,63362.0,48.4392,48.6113,48.4236,48.5644,63362.0
2015-06-30 14:10:00,62.09,62.16,62.09,62.12,42118.0,48.5565,48.6113,48.5565,48.58,42118.0
2015-06-30 14:15:00,62.13,62.15,62.05,62.07,32148.0,48.5878,48.6035,48.5253,48.5409,32148.0
2015-06-30 14:20:00,62.07,62.1,61.99,61.99,111858.0,48.5409,48.5644,48.4783,48.4783,111858.0
2015-06-30 14:25:00,61.99,62.01,61.93,61.97,51642.0,48.4783,48.494,48.4314,48.4627,51642.0
2015-06-30 14:30:00,61.97,62.0,61.94,61.97,52975.0,48.4627,48.4862,48.4392,48.4627,52975.0
2015-06-30 14:35:00,61.97,62.07,61.96,62.06,36488.0,48.4627,48.5409,48.4549,48.5331,36488.0
2015-06-30 14:40:00,62.05,62.05,61.97,62.01,42692.0,48.5253,48.5253,48.4627,48.494,42692.0
2015-06-30 14:45:00,62.0,62.0,61.93,61.97,46780.0,48.4862,48.4862,48.4314,48.4627,46780.0
2015-06-30 14:50:00,61.96,61.97,61.89,61.89,37674.0,48.4549,48.4627,48.4001,48.4001,37674.0
2015-06-30 14:55:00,61.9,61.94,61.85,61.87,43119.0,48.408,48.4392,48.3688,48.3845,43119.0
2015-06-30 15:00:00,61.87,61.92,61.82,61.89,55700.0,48.3845,48.4236,48.3454,48.4001,55700.0
2015-06-30 15:05:00,61.89,61.89,61.83,61.86,43892.0,48.4001,48.4001,48.3532,48.3767,43892.0
2015-06-30 15:10:00,61.87,61.88,61.8,61.8,47753.0,48.3845,48.3923,48.3297,48.3297,47753.0
2015-06-30 15:15:00,61.81,61.89,61.8,61.8,144254.0,48.3376,48.4001,48.3297,48.3297,144254.0
2015-06-30 15:20:00,61.82,61.86,61.79,61.81,97214.0,48.3454,48.3767,48.3219,48.3376,97214.0
2015-06-30 15:25:00,61.8,61.86,61.79,61.85,77953.0,48.3297,48.3767,48.3219,48.3688,77953.0
2015-06-30 15:30:00,61.85,61.97,61.85,61.94,99538.0,48.3688,48.4627,48.3688,48.4392,99538.0
2015-06-30 15:35:00,61.95,61.98,61.91,61.91,97721.0,48.4471,48.4705,48.4158,48.4158,97721.0
2015-06-30 15:40:00,61.91,61.91,61.84,61.89,77590.0,48.4158,48.4158,48.361,48.4001,77590.0
2015-06-30 15:45:00,61.88,61.96,61.86,61.96,170064.0,48.3923,48.4549,48.3767,48.4549,170064.0
2015-06-30 15:50:00,61.95,62.03,61.94,62.02,129609.0,48.4471,48.5096,48.4392,48.5018,129609.0
2015-06-30 15:55:00,62.01,62.01,61.82,61.82,302627.0,48.494,48.494,48.3454,48.3454,302627.0
2015-07-01 09:30:00,62.76,62.89,62.43,62.74,278128.0,49.0805,49.1822,48.8224,49.0649,278128.0
2015-07-01 09:35:00,62.75,62.85,62.48,62.82,142959.0,49.0727,49.1509,48.8615,49.1274,142959.0
2015-07-01 09:40:00,62.82,62.87,62.74,62.76,60213.0,49.1274,49.1665,49.0649,49.0805,60213.0
2015-07-01 09:45:00,62.75,62.75,62.56,62.6,67886.0,49.0727,49.0727,48.9241,48.9554,67886.0
2015-07-01 09:50:00,62.6,62.76,62.59,62.75,43033.0,48.9554,49.0805,48.9476,49.0727,43033.0
2015-07-01 09:55:00,62.75,62.82,62.71,62.81,46974.0,49.0727,49.1274,49.0414,49.1196,46974.0
2015-07-01 10:00:00,62.81,62.93,62.78,62.91,95283.0,49.1196,49.2134,49.0961,49.1978,95283.0
2015-07-01 10:05:00,62.91,62.92,62.85,62.92,103483.0,49.1978,49.2056,49.1509,49.2056,103483.0
2015-07-01 10:10:00,62.92,62.94,62.73,62.8,96801.0,49.2056,49.2213,49.057,49.1118,96801.0
2015-07-01 10:15:00,62.8,62.88,62.76,62.78,54926.0,49.1118,49.1743,49.0805,49.0961,54926.0
2015-07-01 10:20:00,62.78,62.81,62.73,62.77,65445.0,49.0961,49.1196,49.057,49.0883,65445.0
2015-07-01 10:25:00,62.77,62.79,62.65,62.73,52629.0,49.0883,49.104,48.9945,49.057,52629.0
2015-07-01 10:30:00,62.72,62.77,62.5,62.57,87090.0,49.0492,49.0883,48.8772,48.9319,87090.0
2015-07-01 10:35:00,62.57,62.65,62.48,62.48,54871.0,48.9319,48.9945,48.8615,48.8615,54871.0
2015-07-01 10:40:00,62.49,62.59,62.49,62.53,80622.0,48.8694,48.9476,48.8694,48.9006,80622.0
2015-07-01 10:45:00,62.53,62.53,62.38,62.42,41776.0,48.9006,48.9006,48.7833,48.8146,41776.0
2015-07-01 10:50:00,62.42,62.51,62.35,62.49,50587.0,48.8146,48.885,48.7599,48.8694,50587.0
2015-07-01 10:55:00,62.48,62.61,62.47,62.56,28720.0,48.8615,48.9632,48.8537,48.9241,28720.0
2015-07-01 11:00:00,62.56,62.61,62.5,62.58,44284.0,48.9241,48.9632,48.8772,48.9397,44284.0
2015-07-01 11:05:00,62.57,62.68,62.57,62.6,39617.0,48.9319,49.0179,48.9319,48.9554,39617.0
2015-07-01 11:10:00,62.6,62.67,62.57,62.64,24160.0,48.9554,49.0101,48.9319,48.9867,24160.0
2015-07-01 11:15:00,62.65,62.65,62.56,62.57,31737.0,48.9945,48.9945,48.9241,48.9319,31737.0
2015-07-01 11:20:00,62.57,62.64,62.54,62.63,35410.0,48.9319,48.9867,48.9085,48.9788,35410.0
2015-07-01 11:25:00,62.63,62.66,62.59,62.6,24835.0,48.9788,49.0023,48.9476,48.9554,24835.0
2015-07-01 11:30:00,62.61,62.67,62.6,62.67,43966.0,48.9632,49.0101,48.9554,49.0101,43966.0
2015-07-01 11:35:00,62.66,62.67,62.62,62.64,121756.0,49.0023,49.0101,48.971,48.9867,121756.0
2015-07-01 11:40:00,62.63,62.65,62.56,62.56,71487.0,48.9788,48.9945,48.9241,48.9241,71487.0
2015-07-01 11:45:00,62.56,62.6,62.53,62.6,24246.0,48.9241,48.9554,48.9006,48.9554,24246.0
2015-07-01 11:50:00,62.59,62.6,62.53,62.55,24780.0,48.9476,48.9554,48.9006,48.9163,24780.0
2015-07-01 11:55:00,62.56,62.56,62.51,62.51,32441.0,48.9241,48.9241,48.885,48.885,32441.0
2015-07-01 12:00:00,62.52,62.57,62.47,62.51,56707.0,48.8928,48.9319,48.8537,48.885,56707.0
2015-07-01 12:05:00,62.51,62.56,62.5,62.51,35168.0,48.885,48.9241,48.8772,48.885,35168.0
2015-07-01 12:10:00,62.51,62.53,62.49,62.52,32309.0,48.885,48.9006,48.8694,48.8928,32309.0
2015-07-01 12:15:00,62.52,62.53,62.44,62.45,28871.0,48.8928,48.9006,48.8302,48.8381,28871.0
2015-07-01 12:20:00,62.46,62.46,62.37,62.39,39560.0,48.8459,48.8459,48.7755,48.7911,39560.0
2015-07-01 12:25:00,62.39,62.44,62.37,62.42,19780.0,48.7911,48.8302,48.7755,48.8146,19780.0
2015-07-01 12:30:00,62.42,62.49,62.42,62.47,32160.0,48.8146,48.8694,48.8146,48.8537,32160.0
2015-07-01 12:35:00,62.47,62.48,62.42,62.45,20989.0,48.8537,48.8615,48.8146,48.8381,20989.0
2015-07-01 12:40:00,62.45,62.47,62.35,62.35,39153.0,48.8381,48.8537,48.7599,48.7599,39153.0
2015-07-01 12:45:00,62.35,62.44,62.34,62.35,43337.0,48.7599,48.8302,48.752,48.7599,43337.0
2015-07-01 12:50:00,62.35,62.43,62.35,62.4,27001.0,48.7599,48.8224,48.7599,48.799,27001.0
2015-07-01 12:55:00,62.39,62.4,62.31,62.34,29634.0,48.7911,48.799,48.7286,48.752,29634.0
2015-07-01 13:00:00,62.33,62.34,62.27,62.31,43233.0,48.7442,48.752,48.6973,48.7286,43233.0
2015-07-01 13:05:00,62.32,62.37,62.25,62.26,39727.0,48.7364,48.7755,48.6817,48.6895,39727.0
2015-07-01 13:10:00,62.26,62.35,62.25,62.34,59272.0,48.6895,48.7599,48.6817,48.752,59272.0
2015-07-01 13:15:00,62.35,62.37,62.33,62.36,15303.0,48.7599,48.7755,48.7442,48.7677,15303.0
2015-07-01 13:20:00,62.36,62.42,62.36,62.41,20428.0,48.7677,48.8146,48.7677,48.8068,20428.0
2015-07-01 13:25:00,62.41,62.41,62.35,62.35,15424.0,48.8068,48.8068,48.7599,48.7599,15424.0
2015-07-01 13:30:00,62.35,62.4,62.35,62.35,26505.0,48.7599,48.799,48.7599,48.7599,26505.0
2015-07-01 13:35:00,62.35,62.39,62.33,62.34,33931.0,48.7599,48.7911,48.7442,48.752,33931.0
2015-07-01 13:40:00,62.34,62.44,62.34,62.44,59376.0,48.752,48.8302,48.752,48.8302,59376.0
2015-07-01 13:45:00,62.44,62.46,62.42,62.46,33053.0,48.8302,48.8459,48.8146,48.8459,33053.0
2015-07-01 13:50:00,62.46,62.48,62.4,62.4,31428.0,48.8459,48.8615,48.799,48.799,31428.0
2015-07-01 13:55:00,62.41,62.42,62.29,62.3,31122.0,48.8068,48.8146,48.7129,48.7208,31122.0
2015-07-01 14:00:00,62.31,62.35,62.17,62.23,93049.0,48.7286,48.7599,48.6191,48.666,93049.0
2015-07-01 14:05:00,62.23,62.25,62.11,62.12,278724.0,48.666,48.6817,48.5722,48.58,278724.0
2015-07-01 14:10:00,62.12,62.2,62.11,62.18,59480.0,48.58,48.6426,48.5722,48.6269,59480.0
2015-07-01 14:15:00,62.17,62.2,62.15,62.19,69080.0,48.6191,48.6426,48.6035,48.6347,69080.0
2015-07-01 14:20:00,62.19,62.2,62.11,62.12,65740.0,48.6347,48.6426,48.5722,48.58,65740.0
2015-07-01 14:25:00,62.12,62.13,62.04,62.09,121668.0,48.58,48.5878,48.5174,48.5565,121668.0
2015-07-01 14:30:00,62.11,62.11,62.07,62.08,35869.0,48.5722,48.5722,48.5409,48.5487,35869.0
2015-07-01 14:35:00,62.08,62.18,62.08,62.14,49373.0,48.5487,48.6269,48.5487,48.5956,49373.0
2015-07-01 14:40:00,62.14,62.14,62.08,62.12,45170.0,48.5956,48.5956,48.5487,48.58,45170.0
2015-07-01 14:45:00,62.13,62.17,62.09,62.14,51521.0,48.5878,48.6191,48.5565,48.5956,51521.0
2015-07-01 14:50:00,62.14,62.14,62.08,62.14,42261.0,48.5956,48.5956,48.5487,48.5956,42261.0
2015-07-01 14:55:00,62.14,62.2,62.13,62.15,78364.0,48.5956,48.6426,48.5878,48.6035,78364.0
2015-07-01 15:00:00,62.16,62.23,62.16,62.22,76784.0,48.6113,48.666,48.6113,48.6582,76784.0
2015-07-01 15:05:00,62.23,62.28,62.22,62.23,76572.0,48.666,48.7051,48.6582,48.666,76572.0
2015-07-01 15:10:00,62.22,62.28,62.22,62.25,58771.0,48.6582,48.7051,48.6582,48.6817,58771.0
2015-07-01 15:15:00,62.25,62.26,62.2,62.23,168049.0,48.6817,48.6895,48.6426,48.666,168049.0
2015-07-01 15:20:00,62.22,62.23,62.17,62.23,106525.0,48.6582,48.666,48.6191,48.666,106525.0
2015-07-01 15:25:00,62.23,62.24,62.2,62.22,66747.0,48.666,48.6738,48.6426,48.6582,66747.0
2015-07-01 15:30:00,62.22,62.24,62.17,62.23,78672.0,48.6582,48.6738,48.6191,48.666,78672.0
2015-07-01 15:35:00,62.23,62.23,62.19,62.2,64243.0,48.666,48.666,48.6347,48.6426,64243.0
2015-07-01 15:40:00,62.2,62.23,62.12,62.23,135492.0,48.6426,48.666,48.58,48.666,135492.0
2015-07-01 15:45:00,62.24,62.28,62.22,62.28,123858.0,48.6738,48.7051,48.6582,48.7051,123858.0
2015-07-01 15:50:00,62.28,62.33,62.25,62.32,170799.0,48.7051,48.7442,48.6817,48.7364,170799.0
2015-07-01 15:55:00,62.33,62.39,62.31,62.37,204521.0,48.7442,48.7911,48.7286,48.7755,204521.0
2015-07-02 09:30:00,62.47,62.55,62.24,62.41,146463.0,48.8537,48.9163,48.6738,48.8068,146463.0
2015-07-02 09:35:00,62.42,62.59,62.4,62.5,128594.0,48.8146,48.9476,48.799,48.8772,128594.0
2015-07-02 09:40:00,62.51,62.52,62.39,62.43,58679.0,48.885,48.8928,48.7911,48.8224,58679.0
2015-07-02 09:45:00,62.44,62.48,62.4,62.46,79076.0,48.8302,48.8615,48.799,48.8459,79076.0
2015-07-02 09:50:00,62.45,62.45,62.26,62.3,77984.0,48.8381,48.8381,48.6895,48.7208,77984.0
2015-07-02 09:55:00,62.3,62.32,62.24,62.25,57585.0,48.7208,48.7364,48.6738,48.6817,57585.0
2015-07-02 10:00:00,62.27,62.31,62.24,62.3,51700.0,48.6973,48.7286,48.6738,48.7208,51700.0
2015-07-02 10:05:00,62.3,62.32,62.27,62.3,67775.0,48.7208,48.7364,48.6973,48.7208,67775.0
2015-07-02 10:10:00,62.29,62.33,62.28,62.32,66802.0,48.7129,48.7442,48.7051,48.7364,66802.0
2015-07-02 10:15:00,62.32,62.36,62.3,62.31,68154.0,48.7364,48.7677,48.7208,48.7286,68154.0
2015-07-02 10:20:00,62.32,62.38,62.3,62.32,35506.0,48.7364,48.7833,48.7208,48.7364,35506.0
2015-07-02 10:25:00,62.33,62.39,62.32,62.35,57749.0,48.7442,48.7911,48.7364,48.7599,57749.0
2015-07-02 10:30:00,62.34,62.37,62.32,62.33,70785.0,48.752,48.7755,48.7364,48.7442,70785.0
2015-07-02 10:35:00,62.34,62.35,62.21,62.24,108657.0,48.752,48.7599,48.6504,48.6738,108657.0
2015-07-02 10:40:00,62.24,62.26,62.19,62.2,97656.0,48.6738,48.6895,48.6347,48.6426,97656.0
2015-07-02 10:45:00,62.2,62.25,62.19,62.21,92253.0,48.6426,48.6817,48.6347,48.6504,92253.0
2015-07-02 10:50:00,62.21,62.34,62.21,62.29,69911.0,48.6504,48.752,48.6504,48.7129,69911.0
2015-07-02 10:55:00,62.29,62.35,62.27,62.33,41595.0,48.7129,48.7599,48.6973,48.7442,41595.0
2015-07-02 11:00:00,62.34,62.34,62.22,62.22,53105.0,48.752,48.752,48.6582,48.6582,53105.0
2015-07-02 11:05:00,62.23,62.25,62.15,62.18,45708.0,48.666,48.6817,48.6035,48.6269,45708.0
2015-07-02 11:10:00,62.19,62.21,62.16,62.17,45172.0,48.6347,48.6504,48.6113,48.6191,45172.0
2015-07-02 11:15:00,62.17,62.21,62.15,62.18,36197.0,48.6191,48.6504,48.6035,48.6269,36197.0
2015-07-02 11:20:00,62.18,62.2,62.12,62.18,49450.0,48.6269,48.6426,48.58,48.6269,49450.0
2015-07-02 11:25:00,62.17,62.19,62.08,62.15,62915.0,48.6191,48.6347,48.5487,48.6035,62915.0
2015-07-02 11:30:00,62.15,62.23,62.12,62.23,116359.0,48.6035,48.666,48.58,48.666,116359.0
2015-07-02 11:35:00,62.23,62.28,62.23,62.24,44083.0,48.666,48.7051,48.666,48.6738,44083.0
2015-07-02 11:40:00,62.24,62.26,62.19,62.22,48224.0,48.6738,48.6895,48.6347,48.6582,48224.0
2015-07-02 11:45:00,62.23,62.24,62.11,62.11,64603.0,48.666,48.6738,48.5722,48.5722,64603.0
2015-07-02 11:50:00,62.12,62.12,62.06,62.1,52295.0,48.58,48.58,48.5331,48.5644,52295.0
2015-07-02 11:55:00,62.1,62.1,62.02,62.06,61100.0,48.5644,48.5644,48.5018,48.5331,61100.0
2015-07-02 12:00:00,62.07,62.13,62.04,62.11,66798.0,48.5409,48.5878,48.5174,48.5722,66798.0
2015-07-02 12:05:00,62.12,62.12,62.09,62.1,27440.0,48.58,48.58,48.5565,48.5644,27440.0
2015-07-02 12:10:00,62.11,62.12,62.08,62.1,26174.0,48.5722,48.58,48.5487,48.5644,26174.0
2015-07-02 12:15:00,62.1,62.11,61.98,61.98,53825.0,48.5644,48.5722,48.4705,48.4705,53825.0
2015-07-02 12:20:00,62.0,62.0,61.93,61.95,74051.0,48.4862,48.4862,48.4314,48.4471,74051.0
2015-07-02 12:25:00,61.96,62.03,61.95,62.02,47554.0,48.4549,48.5096,48.4471,48.5018,47554.0
2015-07-02 12:30:00,62.02,62.05,62.0,62.01,57830.0,48.5018,48.5253,48.4862,48.494,57830.0
2015-07-02 12:35:00,62.0,62.02,61.96,61.98,30988.0,48.4862,48.5018,48.4549,48.4705,30988.0
2015-07-02 12:40:00,61.98,62.06,61.98,62.03,40783.0,48.4705,48.5331,48.4705,48.5096,40783.0
2015-07-02 12:45:00,62.02,62.08,62.01,62.07,18044.0,48.5018,48.5487,48.494,48.5409,18044.0
2015-07-02 12:50:00,62.07,62.07,62.0,62.0,21155.0,48.5409,48.5409,48.4862,48.4862,21155.0
2015-07-02 12:55:00,62.0,62.02,62.0,62.01,21333.0,48.4862,48.5018,48.4862,48.494,21333.0
2015-07-02 13:00:00,62.02,62.03,61.98,62.02,65543.0,48.5018,48.5096,48.4705,48.5018,65543.0
2015-07-02 13:05:00,62.03,62.05,62.01,62.04,20313.0,48.5096,48.5253,48.494,48.5174,20313.0
2015-07-02 13:10:00,62.04,62.05,61.97,61.97,23712.0,48.5174,48.5253,48.4627,48.4627,23712.0
2015-07-02 13:15:00,61.96,62.02,61.93,61.97,163484.0,48.4549,48.5018,48.4314,48.4627,163484.0
2015-07-02 13:20:00,61.97,61.97,61.92,61.96,45404.0,48.4627,48.4627,48.4236,48.4549,45404.0
2015-07-02 13:25:00,61.96,62.01,61.93,62.01,71533.0,48.4549,48.494,48.4314,48.494,71533.0
2015-07-02 13:30:00,62.01,62.04,61.98,62.0,45006.0,48.494,48.5174,48.4705,48.4862,45006.0
2015-07-02 13:35:00,62.0,62.01,61.95,61.97,44085.0,48.4862,48.494,48.4471,48.4627,44085.0
2015-07-02 13:40:00,61.96,62.01,61.95,62.0,48708.0,48.4549,48.494,48.4471,48.4862,48708.0
2015-07-02 13:45:00,62.0,62.02,61.98,61.99,20678.0,48.4862,48.5018,48.4705,48.4783,20678.0
2015-07-02 13:50:00,62.0,62.02,61.97,62.01,22904.0,48.4862,48.5018,48.4627,48.494,22904.0
2015-07-02 13:55:00,62.02,62.02,61.95,62.0,128565.0,48.5018,48.5018,48.4471,48.4862,128565.0
2015-07-02 14:00:00,62.0,62.0,61.94,62.0,48248.0,48.4862,48.4862,48.4392,48.4862,48248.0
2015-07-02 14:05:00,62.0,62.0,61.91,61.96,61499.0,48.4862,48.4862,48.4158,48.4549,61499.0
2015-07-02 14:10:00,61.97,61.97,61.91,61.92,24801.0,48.4627,48.4627,48.4158,48.4236,24801.0
2015-07-02 14:15:00,61.92,61.97,61.91,61.95,80883.0,48.4236,48.4627,48.4158,48.4471,80883.0
2015-07-02 14:20:00,61.95,61.99,61.93,61.99,37657.0,48.4471,48.4783,48.4314,48.4783,37657.0
2015-07-02 14:25:00,61.98,62.01,61.97,62.01,66729.0,48.4705,48.494,48.4627,48.494,66729.0
2015-07-02 14:30:00,62.0,62.02,61.94,62.0,84136.0,48.4862,48.5018,48.4392,48.4862,84136.0
2015-07-02 14:35:00,62.0,62.03,61.99,62.0,31003.0,48.4862,48.5096,48.4783,48.4862,31003.0
2015-07-02 14:40:00,62.0,62.0,61.94,61.98,63296.0,48.4862,48.4862,48.4392,48.4705,63296.0
2015-07-02 14:45:00,61.98,62.02,61.97,62.01,53405.0,48.4705,48.5018,48.4627,48.494,53405.0
2015-07-02 14:50:00,62.01,62.02,61.98,61.98,134110.0,48.494,48.5018,48.4705,48.4705,134110.0
2015-07-02 14:55:00,61.98,62.08,61.98,62.05,96489.0,48.4705,48.5487,48.4705,48.5253,96489.0
2015-07-02 15:00:00,62.06,62.13,62.05,62.08,51385.0,48.5331,48.5878,48.5253,48.5487,51385.0
2015-07-02 15:05:00,62.08,62.1,62.04,62.09,70295.0,48.5487,48.5644,48.5174,48.5565,70295.0
2015-07-02 15:10:00,62.09,62.14,62.06,62.14,49264.0,48.5565,48.5956,48.5331,48.5956,49264.0
2015-07-02 15:15:00,62.14,62.14,62.07,62.11,64213.0,48.5956,48.5956,48.5409,48.5722,64213.0
2015-07-02 15:20:00,62.11,62.26,62.1,62.25,59585.0,48.5722,48.6895,48.5644,48.6817,59585.0
2015-07-02 15:25:00,62.25,62.25,62.19,62.2,80183.0,48.6817,48.6817,48.6347,48.6426,80183.0
2015-07-02 15:30:00,62.21,62.21,62.06,62.07,139108.0,48.6504,48.6504,48.5331,48.5409,139108.0
2015-07-02 15:35:00,62.06,62.07,62.01,62.03,66266.0,48.5331,48.5409,48.494,48.5096,66266.0
2015-07-02 15:40:00,62.03,62.06,62.0,62.06,116030.0,48.5096,48.5331,48.4862,48.5331,116030.0
2015-07-02 15:45:00,62.07,62.11,62.04,62.06,136932.0,48.5409,48.5722,48.5174,48.5331,136932.0
2015-07-02 15:50:00,62.06,62.14,62.05,62.05,203720.0,48.5331,48.5956,48.5253,48.5253,203720.0
2015-07-02 15:55:00,62.05,62.17,62.04,62.07,626707.0,48.5253,48.6191,48.5174,48.5409,626707.0
2015-07-06 09:30:00,61.48,61.63,61.22,61.28,298016.0,48.0795,48.1968,47.8762,47.9231,298016.0
2015-07-06 09:35:00,61.31,61.65,61.28,61.48,168054.0,47.9465,48.2124,47.9231,48.0795,168054.0
2015-07-06 09:40:00,61.48,61.65,61.46,61.59,108068.0,48.0795,48.2124,48.0639,48.1655,108068.0
2015-07-06 09:45:00,61.57,61.7,61.5,61.69,184263.0,48.1499,48.2515,48.0951,48.2437,184263.0
2015-07-06 09:50:00,61.69,61.78,61.66,61.7,67468.0,48.2437,48.3141,48.2203,48.2515,67468.0
2015-07-06 09:55:00,61.67,61.69,61.61,61.66,62982.0,48.2281,48.2437,48.1812,48.2203,62982.0
2015-07-06 10:00:00,61.65,61.65,61.53,61.6,78200.0,48.2124,48.2124,48.1186,48.1733,78200.0
2015-07-06 10:05:00,61.6,61.64,61.56,61.64,111268.0,48.1733,48.2046,48.1421,48.2046,111268.0
2015-07-06 10:10:00,61.63,61.79,61.61,61.73,112572.0,48.1968,48.3219,48.1812,48.275,112572.0
2015-07-06 10:15:00,61.72,61.75,61.58,61.63,74537.0,48.2672,48.2906,48.1577,48.1968,74537.0
2015-07-06 10:20:00,61.62,61.7,61.57,61.67,40401.0,48.189,48.2515,48.1499,48.2281,40401.0
2015-07-06 10:25:00,61.66,61.73,61.65,61.69,38853.0,48.2203,48.275,48.2124,48.2437,38853.0
2015-07-06 10:30:00,61.7,61.88,61.69,61.87,70360.0,48.2515,48.3923,48.2437,48.3845,70360.0
2015-07-06 10:35:00,61.87,61.94,61.86,61.89,47288.0,48.3845,48.4392,48.3767,48.4001,47288.0
2015-07-06 10:40:00,61.9,62.07,61.89,62.03,129559.0,48.408,48.5409,48.4001,48.5096,129559.0
2015-07-06 10:45:00,62.03,62.11,61.99,62.01,68541.0,48.5096,48.5722,48.4783,48.494,68541.0
2015-07-06 10:50:00,61.99,62.0,61.95,61.96,29558.0,48.4783,48.4862,48.4471,48.4549,29558.0
2015-07-06 10:55:00,61.95,61.98,61.9,61.9,48789.0,48.4471,48.4705,48.408,48.408,48789.0
2015-07-06 11:00:00,61.91,61.98,61.91,61.95,50576.0,48.4158,48.4705,48.4158,48.4471,50576.0
2015-07-06 11:05:00,61.95,61.95,61.87,61.9,60186.0,48.4471,48.4471,48.3845,48.408,60186.0
2015-07-06 11:10:00,61.9,61.9,61.8,61.88,36977.0,48.408,48.408,48.3297,48.3923,36977.0
2015-07-06 11:15:00,61.89,61.91,61.82,61.86,67161.0,48.4001,48.4158,48.3454,48.3767,67161.0
2015-07-06 11:20:00,61.86,61.97,61.85,61.97,46792.0,48.3767,48.4627,48.3688,48.4627,46792.0
2015-07-06 11:25:00,61.96,61.97,61.91,61.95,46183.0,48.4549,48.4627,48.4158,48.4471,46183.0
2015-07-06 11:30:00,61.96,61.97,61.86,61.86,93232.0,48.4549,48.4627,48.3767,48.3767,93232.0
2015-07-06 11:35:00,61.87,61.93,61.86,61.89,53813.0,48.3845,48.4314,48.3767,48.4001,53813.0
2015-07-06 11:40:00,61.89,61.91,61.84,61.87,81395.0,48.4001,48.4158,48.361,48.3845,81395.0
2015-07-06 11:45:00,61.86,61.94,61.85,61.93,57487.0,48.3767,48.4392,48.3688,48.4314,57487.0
2015-07-06 11:50:00,61.93,61.94,61.89,61.91,65180.0,48.4314,48.4392,48.4001,48.4158,65180.0
2015-07-06 11:55:00,61.9,61.92,61.87,61.9,84878.0,48.408,48.4236,48.3845,48.408,84878.0
2015-07-06 12:00:00,61.89,61.9,61.81,61.82,45655.0,48.4001,48.408,48.3376,48.3454,45655.0
2015-07-06 12:05:00,61.81,61.91,61.81,61.91,52333.0,48.3376,48.4158,48.3376,48.4158,52333.0
2015-07-06 12:10:00,61.9,61.9,61.87,61.89,44341.0,48.408,48.408,48.3845,48.4001,44341.0
2015-07-06 12:15:00,61.89,61.9,61.86,61.89,70548.0,48.4001,48.408,48.3767,48.4001,70548.0
2015-07-06 12:20:00,61.89,61.91,61.87,61.89,83327.0,48.4001,48.4158,48.3845,48.4001,83327.0
2015-07-06 12:25:00,61.9,61.9,61.84,61.85,38960.0,48.408,48.408,48.361,48.3688,38960.0
2015-07-06 12:30:00,61.84,61.84,61.78,61.8,51736.0,48.361,48.361,48.3141,48.3297,51736.0
2015-07-06 12:35:00,61.8,61.8,61.74,61.74,57200.0,48.3297,48.3297,48.2828,48.2828,57200.0
2015-07-06 12:40:00,61.73,61.74,61.69,61.71,113013.0,48.275,48.2828,48.2437,48.2594,113013.0
2015-07-06 12:45:00,61.71,61.8,61.69,61.8,50083.0,48.2594,48.3297,48.2437,48.3297,50083.0
2015-07-06 12:50:00,61.8,61.85,61.77,61.84,62251.0,48.3297,48.3688,48.3063,48.361,62251.0
2015-07-06 12:55:00,61.85,61.86,61.82,61.85,52759.0,48.3688,48.3767,48.3454,48.3688,52759.0
2015-07-06 13:00:00,61.86,61.89,61.83,61.89,40105.0,48.3767,48.4001,48.3532,48.4001,40105.0
2015-07-06 13:05:00,61.89,61.91,61.86,61.89,63432.0,48.4001,48.4158,48.3767,48.4001,63432.0
2015-07-06 13:10:00,61.89,61.9,61.84,61.85,39648.0,48.4001,48.408,48.361,48.3688,39648.0
2015-07-06 13:15:00,61.85,61.86,61.69,61.73,76270.0,48.3688,48.3767,48.2437,48.275,76270.0
2015-07-06 13:20:00,61.72,61.74,61.66,61.72,48909.0,48.2672,48.2828,48.2203,48.2672,48909.0
2015-07-06 13:25:00,61.71,61.74,61.69,61.7,43645.0,48.2594,48.2828,48.2437,48.2515,43645.0
2015-07-06 13:30:00,61.7,61.73,61.68,61.73,61319.0,48.2515,48.275,48.2359,48.275,61319.0
2015-07-06 13:35:00,61.72,61.76,61.69,61.72,57433.0,48.2672,48.2985,48.2437,48.2672,57433.0
2015-07-06 13:40:00,61.71,61.73,61.67,61.73,38283.0,48.2594,48.275,48.2281,48.275,38283.0
2015-07-06 13:45:00,61.73,61.74,61.63,61.65,67763.0,48.275,48.2828,48.1968,48.2124,67763.0
2015-07-06 13:50:00,61.65,61.7,61.63,61.66,72461.0,48.2124,48.2515,48.1968,48.2203,72461.0
2015-07-06 13:55:00,61.66,61.7,61.63,61.64,38410.0,48.2203,48.2515,48.1968,48.2046,38410.0
2015-07-06 14:00:00,61.64,61.64,61.59,61.6,81742.0,48.2046,48.2046,48.1655,48.1733,81742.0
2015-07-06 14:05:00,61.59,61.62,61.56,61.57,89673.0,48.1655,48.189,48.1421,48.1499,89673.0
2015-07-06 14:10:00,61.58,61.63,61.55,61.62,102513.0,48.1577,48.1968,48.1342,48.189,102513.0
2015-07-06 14:15:00,61.62,61.62,61.55,61.56,99440.0,48.189,48.189,48.1342,48.1421,99440.0
2015-07-06 14:20:00,61.55,61.64,61.53,61.57,55184.0,48.1342,48.2046,48.1186,48.1499,55184.0
2015-07-06 14:25:00,61.56,61.56,61.46,61.47,100534.0,48.1421,48.1421,48.0639,48.0717,100534.0
2015-07-06 14:30:00,61.47,61.56,61.47,61.55,87043.0,48.0717,48.1421,48.0717,48.1342,87043.0
2015-07-06 14:35:00,61.55,61.61,61.54,61.54,88117.0,48.1342,48.1812,48.1264,48.1264,88117.0
2015-07-06 14:40:00,61.53,61.59,61.51,61.55,78427.0,48.1186,48.1655,48.103,48.1342,78427.0
2015-07-06 14:45:00,61.55,61.65,61.55,61.61,114704.0,48.1342,48.2124,48.1342,48.1812,114704.0
2015-07-06 14:50:00,61.61,61.62,61.52,61.53,92179.0,48.1812,48.189,48.1108,48.1186,92179.0
2015-07-06 14:55:00,61.54,61.62,61.53,61.59,81759.0,48.1264,48.189,48.1186,48.1655,81759.0
2015-07-06 15:00:00,61.59,61.62,61.52,61.52,66901.0,48.1655,48.189,48.1108,48.1108,66901.0
2015-07-06 15:05:00,61.53,61.62,61.53,61.62,38437.0,48.1186,48.189,48.1186,48.189,38437.0
2015-07-06 15:10:00,61.62,61.65,61.55,61.65,52644.0,48.189,48.2124,48.1342,48.2124,52644.0
2015-07-06 15:15:00,61.65,61.7,61.61,61.61,59354.0,48.2124,48.2515,48.1812,48.1812,59354.0
2015-07-06 15:20:00,61.62,61.69,61.62,61.66,57094.0,48.189,48.2437,48.189,48.2203,57094.0
2015-07-06 15:25:00,61.66,61.72,61.65,61.7,73948.0,48.2203,48.2672,48.2124,48.2515,73948.0
2015-07-06 15:30:00,61.7,61.83,61.69,61.79,118808.0,48.2515,48.3532,48.2437,48.3219,118808.0
2015-07-06 15:35:00,61.8,61.85,61.77,61.78,102948.0,48.3297,48.3688,48.3063,48.3141,102948.0
2015-07-06 15:40:00,61.78,61.79,61.7,61.74,155183.0,48.3141,48.3219,48.2515,48.2828,155183.0
2015-07-06 15:45:00,61.74,61.83,61.73,61.8,116352.0,48.2828,48.3532,48.275,48.3297,116352.0
2015-07-06 15:50:00,61.8,61.89,61.8,61.85,137941.0,48.3297,48.4001,48.3297,48.3688,137941.0
2015-07-06 15:55:00,61.85,61.88,61.82,61.86,272105.0,48.3688,48.3923,48.3454,48.3767,272105.0
2015-07-07 09:30:00,61.85,61.93,61.71,61.8,137615.0,48.3688,48.4314,48.2594,48.3297,137615.0
2015-07-07 09:35:00,61.78,61.81,61.68,61.75,163109.0,48.3141,48.3376,48.2359,48.2906,163109.0
2015-07-07 09:40:00,61.74,61.81,61.69,61.73,68775.0,48.2828,48.3376,48.2437,48.275,68775.0
2015-07-07 09:45:00,61.72,61.8,61.69,61.8,70561.0,48.2672,48.3297,48.2437,48.3297,70561.0
2015-07-07 09:50:00,61.81,61.81,61.7,61.74,70204.0,48.3376,48.3376,48.2515,48.2828,70204.0
2015-07-07 09:55:00,61.74,61.77,61.55,61.6,58124.0,48.2828,48.3063,48.1342,48.1733,58124.0
2015-07-07 10:00:00,61.6,61.62,61.55,61.6,63241.0,48.1733,48.189,48.1342,48.1733,63241.0
2015-07-07 10:05:00,61.6,61.6,61.29,61.36,134683.0,48.1733,48.1733,47.9309,47.9857,134683.0
2015-07-07 10:10:00,61.35,61.47,61.34,61.36,81094.0,47.9778,48.0717,47.97,47.9857,81094.0
2015-07-07 10:15:00,61.33,61.41,61.27,61.38,59809.0,47.9622,48.0248,47.9153,48.0013,59809.0
2015-07-07 10:20:00,61.36,61.39,61.3,61.32,51895.0,47.9857,48.0091,47.9387,47.9544,51895.0
2015-07-07 10:25:00,61.32,61.32,61.12,61.18,101547.0,47.9544,47.9544,47.798,47.8449,101547.0
2015-07-07 10:30:00,61.18,61.19,61.03,61.04,85449.0,47.8449,47.8527,47.7276,47.7354,85449.0
2015-07-07 10:35:00,61.04,61.08,60.91,60.97,157471.0,47.7354,47.7667,47.6337,47.6807,157471.0
2015-07-07 10:40:00,60.96,60.97,60.85,60.9,112418.0,47.6728,47.6807,47.5868,47.6259,112418.0
2015-07-07 10:45:00,60.9,61.09,60.87,61.06,80160.0,47.6259,47.7745,47.6025,47.751,80160.0
2015-07-07 10:50:00,61.05,61.17,61.04,61.16,111181.0,47.7432,47.8371,47.7354,47.8292,111181.0
2015-07-07 10:55:00,61.15,61.16,61.06,61.09,97505.0,47.8214,47.8292,47.751,47.7745,97505.0
2015-07-07 11:00:00,61.08,61.11,60.91,60.92,84264.0,47.7667,47.7901,47.6337,47.6416,84264.0
2015-07-07 11:05:00,60.92,60.99,60.91,60.94,55917.0,47.6416,47.6963,47.6337,47.6572,55917.0
2015-07-07 11:10:00,60.95,61.09,60.95,61.08,61991.0,47.665,47.7745,47.665,47.7667,61991.0
2015-07-07 11:15:00,61.07,61.11,61.03,61.11,70096.0,47.7589,47.7901,47.7276,47.7901,70096.0
2015-07-07 11:20:00,61.12,61.12,61.01,61.03,76630.0,47.798,47.798,47.7119,47.7276,76630.0
2015-07-07 11:25:00,61.03,61.03,60.91,60.95,98981.0,47.7276,47.7276,47.6337,47.665,98981.0
2015-07-07 11:30:00,60.95,61.02,60.92,60.99,80088.0,47.665,47.7198,47.6416,47.6963,80088.0
2015-07-07 11:35:00,61.0,61.15,60.95,61.13,72592.0,47.7041,47.8214,47.665,47.8058,72592.0
2015-07-07 11:40:00,61.13,61.28,61.1,61.27,94204.0,47.8058,47.9231,47.7823,47.9153,94204.0
2015-07-07 11:45:00,61.27,61.31,61.21,61.3,100122.0,47.9153,47.9465,47.8683,47.9387,100122.0
2015-07-07 11:50:00,61.3,61.32,61.25,61.26,60278.0,47.9387,47.9544,47.8996,47.9074,60278.0
2015-07-07 11:55:00,61.26,61.51,61.25,61.47,111781.0,47.9074,48.103,47.8996,48.0717,111781.0
2015-07-07 12:00:00,61.47,61.47,61.36,61.45,78749.0,48.0717,48.0717,47.9857,48.056,78749.0
2015-07-07 12:05:00,61.46,61.48,61.39,61.42,119537.0,48.0639,48.0795,48.0091,48.0326,119537.0
2015-07-07 12:10:00,61.43,61.45,61.32,61.37,80219.0,48.0404,48.056,47.9544,47.9935,80219.0
2015-07-07 12:15:00,61.38,61.42,61.34,61.35,55794.0,48.0013,48.0326,47.97,47.9778,55794.0
2015-07-07 12:20:00,61.36,61.41,61.34,61.36,46259.0,47.9857,48.0248,47.97,47.9857,46259.0
2015-07-07 12:25:00,61.37,61.41,61.34,61.4,37702.0,47.9935,48.0248,47.97,48.0169,37702.0
2015-07-07 12:30:00,61.4,61.47,61.39,61.41,80022.0,48.0169,48.0717,48.0091,48.0248,80022.0
2015-07-07 12:35:00,61.42,61.48,61.38,61.48,41332.0,48.0326,48.0795,48.0013,48.0795,41332.0
2015-07-07 12:40:00,61.48,61.52,61.45,61.49,85267.0,48.0795,48.1108,48.056,48.0873,85267.0
2015-07-07 12:45:00,61.49,61.58,61.48,61.49,71620.0,48.0873,48.1577,48.0795,48.0873,71620.0
2015-07-07 12:50:00,61.5,61.62,61.5,61.62,48854.0,48.0951,48.189,48.0951,48.189,48854.0
2015-07-07 12:55:00,61.62,61.73,61.59,61.66,96521.0,48.189,48.275,48.1655,48.2203,96521.0
2015-07-07 13:00:00,61.67,61.71,61.62,61.68,95599.0,48.2281,48.2594,48.189,48.2359,95599.0
2015-07-07 13:05:00,61.67,61.68,61.57,61.65,31548.0,48.2281,48.2359,48.1499,48.2124,31548.0
2015-07-07 13:10:00,61.64,61.84,61.62,61.79,85100.0,48.2046,48.361,48.189,48.3219,85100.0
2015-07-07 13:15:00,61.78,61.78,61.62,61.67,70267.0,48.3141,48.3141,48.189,48.2281,70267.0
2015-07-07 13:20:00,61.67,61.72,61.58,61.68,74495.0,48.2281,48.2672,48.1577,48.2359,74495.0
2015-07-07 13:25:00,61.67,61.72,61.65,61.71,41461.0,48.2281,48.2672,48.2124,48.2594,41461.0
2015-07-07 13:30:00,61.71,61.75,61.59,61.63,56654.0,48.2594,48.2906,48.1655,48.1968,56654.0
2015-07-07 13:35:00,61.62,61.67,61.6,61.64,16202.0,48.189,48.2281,48.1733,48.2046,16202.0
2015-07-07 13:40:00,61.64,61.75,61.6,61.73,27827.0,48.2046,48.2906,48.1733,48.275,27827.0
2015-07-07 13:45:00,61.73,61.73,61.65,61.7,20711.0,48.275,48.275,48.2124,48.2515,20711.0
2015-07-07 13:50:00,61.69,61.69,61.62,61.64,20607.0,48.2437,48.2437,48.189,48.2046,20607.0
2015-07-07 13:55:00,61.64,61.65,61.59,61.6,49362.0,48.2046,48.2124,48.1655,48.1733,49362.0
2015-07-07 14:00:00,61.6,61.64,61.56,61.58,65566.0,48.1733,48.2046,48.1421,48.1577,65566.0
2015-07-07 14:05:00,61.59,61.61,61.56,61.6,28912.0,48.1655,48.1812,48.1421,48.1733,28912.0
2015-07-07 14:10:00,61.59,61.6,61.56,61.59,31911.0,48.1655,48.1733,48.1421,48.1655,31911.0
2015-07-07 14:15:00,61.59,61.64,61.5,61.53,35834.0,48.1655,48.2046,48.0951,48.1186,35834.0
2015-07-07 14:20:00,61.52,61.55,61.45,61.48,31683.0,48.1108,48.1342,48.056,48.0795,31683.0
2015-07-07 14:25:00,61.48,61.54,61.48,61.53,20860.0,48.0795,48.1264,48.0795,48.1186,20860.0
2015-07-07 14:30:00,61.53,61.62,61.52,61.58,52012.0,48.1186,48.189,48.1108,48.1577,52012.0
2015-07-07 14:35:00,61.58,61.63,61.53,61.59,50307.0,48.1577,48.1968,48.1186,48.1655,50307.0
2015-07-07 14:40:00,61.59,61.88,61.59,61.88,111764.0,48.1655,48.3923,48.1655,48.3923,111764.0
2015-07-07 14:45:00,61.89,61.93,61.84,61.85,73744.0,48.4001,48.4314,48.361,48.3688,73744.0
2015-07-07 14:50:00,61.86,61.93,61.82,61.88,31583.0,48.3767,48.4314,48.3454,48.3923,31583.0
2015-07-07 14:55:00,61.89,62.06,61.83,62.02,84264.0,48.4001,48.5331,48.3532,48.5018,84264.0
2015-07-07 15:00:00,62.03,62.07,61.98,62.0,90904.0,48.5096,48.5409,48.4705,48.4862,90904.0
2015-07-07 15:05:00,62.01,62.07,61.97,62.06,183737.0,48.494,48.5409,48.4627,48.5331,183737.0
2015-07-07 15:10:00,62.06,62.08,61.99,62.02,63540.0,48.5331,48.5487,48.4783,48.5018,63540.0
2015-07-07 15:15:00,62.03,62.16,61.98,62.15,161568.0,48.5096,48.6113,48.4705,48.6035,161568.0
2015-07-07 15:20:00,62.15,62.26,62.12,62.26,313228.0,48.6035,48.6895,48.58,48.6895,313228.0
2015-07-07 15:25:00,62.25,62.28,62.16,62.17,91169.0,48.6817,48.7051,48.6113,48.6191,91169.0
2015-07-07 15:30:00,62.18,62.25,62.16,62.22,90354.0,48.6269,48.6817,48.6113,48.6582,90354.0
2015-07-07 15:35:00,62.22,62.25,62.18,62.21,113347.0,48.6582,48.6817,48.6269,48.6504,113347.0
2015-07-07 15:40:00,62.2,62.2,62.12,62.16,162122.0,48.6426,48.6426,48.58,48.6113,162122.0
2015-07-07 15:45:00,62.16,62.2,62.13,62.2,173401.0,48.6113,48.6426,48.5878,48.6426,173401.0
2015-07-07 15:50:00,62.19,62.28,62.15,62.21,144572.0,48.6347,48.7051,48.6035,48.6504,144572.0
2015-07-07 15:55:00,62.21,62.26,62.19,62.23,262069.0,48.6504,48.6895,48.6347,48.666,262069.0
2015-07-08 09:30:00,61.88,62.02,61.0,61.93,161578.0,48.3923,48.5018,47.7041,48.4314,161578.0
2015-07-08 09:35:00,61.93,61.94,61.72,61.9,119837.0,48.4314,48.4392,48.2672,48.408,119837.0
2015-07-08 09:40:00,61.9,61.9,61.68,61.81,117512.0,48.408,48.408,48.2359,48.3376,117512.0
2015-07-08 09:45:00,61.8,61.83,61.63,61.69,119416.0,48.3297,48.3532,48.1968,48.2437,119416.0
2015-07-08 09:50:00,61.69,61.75,61.65,61.73,59385.0,48.2437,48.2906,48.2124,48.275,59385.0
2015-07-08 09:55:00,61.73,61.85,61.7,61.75,67558.0,48.275,48.3688,48.2515,48.2906,67558.0
2015-07-08 10:00:00,61.75,61.75,61.58,61.65,93021.0,48.2906,48.2906,48.1577,48.2124,93021.0
2015-07-08 10:05:00,61.62,61.72,61.53,61.67,52075.0,48.189,48.2672,48.1186,48.2281,52075.0
2015-07-08 10:10:00,61.66,61.68,61.6,61.62,51056.0,48.2203,48.2359,48.1733,48.189,51056.0
2015-07-08 10:15:00,61.62,61.76,61.6,61.75,85193.0,48.189,48.2985,48.1733,48.2906,85193.0
2015-07-08 10:20:00,61.75,61.75,61.62,61.69,48323.0,48.2906,48.2906,48.189,48.2437,48323.0
2015-07-08 10:25:00,61.7,61.71,61.64,61.7,34085.0,48.2515,48.2594,48.2046,48.2515,34085.0
2015-07-08 10:30:00,61.69,61.69,61.6,61.61,79455.0,48.2437,48.2437,48.1733,48.1812,79455.0
2015-07-08 10:35:00,61.61,61.66,61.58,61.65,89454.0,48.1812,48.2203,48.1577,48.2124,89454.0
2015-07-08 10:40:00,61.65,61.69,61.6,61.69,94578.0,48.2124,48.2437,48.1733,48.2437,94578.0
2015-07-08 10:45:00,61.68,61.75,61.65,61.7,50006.0,48.2359,48.2906,48.2124,48.2515,50006.0
2015-07-08 10:50:00,61.71,61.78,61.7,61.73,49712.0,48.2594,48.3141,48.2515,48.275,49712.0
2015-07-08 10:55:00,61.72,61.91,61.69,61.71,97851.0,48.2672,48.4158,48.2437,48.2594,97851.0
2015-07-08 11:00:00,61.72,61.74,61.68,61.71,70493.0,48.2672,48.2828,48.2359,48.2594,70493.0
2015-07-08 11:05:00,61.7,61.74,61.64,61.66,62648.0,48.2515,48.2828,48.2046,48.2203,62648.0
2015-07-08 11:10:00,61.66,61.72,61.64,61.68,49744.0,48.2203,48.2672,48.2046,48.2359,49744.0
2015-07-08 11:15:00,61.68,61.7,61.63,61.7,59178.0,48.2359,48.2515,48.1968,48.2515,59178.0
2015-07-08 11:20:00,61.7,61.72,61.65,61.67,52418.0,48.2515,48.2672,48.2124,48.2281,52418.0
2015-07-08 11:25:00,61.67,61.71,61.63,61.64,52841.0,48.2281,48.2594,48.1968,48.2046,52841.0
2015-07-08 11:30:00,61.64,61.71,61.63,61.69,33157.0,48.2046,48.2594,48.1968,48.2437,33157.0
2015-07-08 11:35:00,61.7,61.72,61.65,61.69,30033.0,48.2515,48.2672,48.2124,48.2437,30033.0
2015-07-08 11:40:00,61.69,61.7,61.53,61.61,23910.0,48.2437,48.2515,48.1186,48.1812,23910.0
2015-07-08 11:45:00,61.61,61.64,61.56,61.61,17612.0,48.1812,48.2046,48.1421,48.1812,17612.0
2015-07-08 11:50:00,61.6,61.6,61.5,61.52,25868.0,48.1733,48.1733,48.0951,48.1108,25868.0
2015-07-08 11:55:00,61.53,61.53,61.42,61.48,22129.0,48.1186,48.1186,48.0326,48.0795,22129.0
2015-07-08 12:00:00,61.5,61.59,61.48,61.57,13193.0,48.0951,48.1655,48.0795,48.1499,13193.0
2015-07-08 12:05:00,61.57,61.57,61.5,61.52,16154.0,48.1499,48.1499,48.0951,48.1108,16154.0
2015-07-08 12:10:00,61.51,61.52,61.42,61.45,26900.0,48.103,48.1108,48.0326,48.056,26900.0
2015-07-08 12:15:00,61.45,61.51,61.42,61.5,16942.0,48.056,48.103,48.0326,48.0951,16942.0
2015-07-08 12:20:00,61.52,61.6,61.5,61.52,15339.0,48.1108,48.1733,48.0951,48.1108,15339.0
2015-07-08 12:25:00,61.5,61.52,61.45,61.48,40060.0,48.0951,48.1108,48.056,48.0795,40060.0
2015-07-08 12:30:00,61.47,61.47,61.39,61.39,20821.0,48.0717,48.0717,48.0091,48.0091,20821.0
2015-07-08 12:35:00,61.39,61.44,61.39,61.42,21293.0,48.0091,48.0482,48.0091,48.0326,21293.0
2015-07-08 12:40:00,61.41,61.43,61.37,61.39,12922.0,48.0248,48.0404,47.9935,48.0091,12922.0
2015-07-08 12:45:00,61.39,61.46,61.35,61.44,18719.0,48.0091,48.0639,47.9778,48.0482,18719.0
2015-07-08 12:50:00,61.45,61.49,61.41,61.44,22055.0,48.056,48.0873,48.0248,48.0482,22055.0
2015-07-08 12:55:00,61.45,61.67,61.43,61.6,28716.0,48.056,48.2281,48.0404,48.1733,28716.0
2015-07-08 13:00:00,61.6,61.61,61.48,61.48,19932.0,48.1733,48.1812,48.0795,48.0795,19932.0
2015-07-08 13:05:00,61.48,61.57,61.48,61.57,17503.0,48.0795,48.1499,48.0795,48.1499,17503.0
2015-07-08 13:10:00,61.58,61.72,61.58,61.6,35846.0,48.1577,48.2672,48.1577,48.1733,35846.0
2015-07-08 13:15:00,61.6,61.65,61.57,61.6,25810.0,48.1733,48.2124,48.1499,48.1733,25810.0
2015-07-08 13:20:00,61.59,61.66,61.56,61.63,23003.0,48.1655,48.2203,48.1421,48.1968,23003.0
2015-07-08 13:25:00,61.63,61.65,61.6,61.65,19927.0,48.1968,48.2124,48.1733,48.2124,19927.0
2015-07-08 13:30:00,61.65,61.67,61.58,61.59,13444.0,48.2124,48.2281,48.1577,48.1655,13444.0
2015-07-08 13:35:00,61.59,61.63,61.56,61.59,19036.0,48.1655,48.1968,48.1421,48.1655,19036.0
2015-07-08 13:40:00,61.58,61.62,61.57,61.61,34834.0,48.1577,48.189,48.1499,48.1812,34834.0
2015-07-08 13:45:00,61.61,61.64,61.59,61.63,22309.0,48.1812,48.2046,48.1655,48.1968,22309.0
2015-07-08 13:50:00,61.63,61.65,61.6,61.62,12492.0,48.1968,48.2124,48.1733,48.189,12492.0
2015-07-08 13:55:00,61.63,61.67,61.61,61.62,22097.0,48.1968,48.2281,48.1812,48.189,22097.0
2015-07-08 14:00:00,61.63,61.66,61.53,61.6,52432.0,48.1968,48.2203,48.1186,48.1733,52432.0
2015-07-08 14:05:00,61.61,61.67,61.5,61.6,88651.0,48.1812,48.2281,48.0951,48.1733,88651.0
2015-07-08 14:10:00,61.6,61.67,61.6,61.65,25124.0,48.1733,48.2281,48.1733,48.2124,25124.0
2015-07-08 14:15:00,61.64,61.67,61.48,61.49,77033.0,48.2046,48.2281,48.0795,48.0873,77033.0
2015-07-08 14:20:00,61.48,61.56,61.47,61.55,43745.0,48.0795,48.1421,48.0717,48.1342,43745.0
2015-07-08 14:25:00,61.55,61.56,61.46,61.51,53686.0,48.1342,48.1421,48.0639,48.103,53686.0
2015-07-08 14:30:00,61.5,61.51,61.39,61.39,48333.0,48.0951,48.103,48.0091,48.0091,48333.0
2015-07-08 14:35:00,61.39,61.39,61.33,61.35,38407.0,48.0091,48.0091,47.9622,47.9778,38407.0
2015-07-08 14:40:00,61.36,61.37,61.24,61.27,59884.0,47.9857,47.9935,47.8918,47.9153,59884.0
2015-07-08 14:45:00,61.27,61.28,61.0,61.01,173190.0,47.9153,47.9231,47.7041,47.7119,173190.0
2015-07-08 14:50:00,61.0,61.02,60.93,61.0,184530.0,47.7041,47.7198,47.6494,47.7041,184530.0
2015-07-08 14:55:00,61.0,61.12,60.95,60.98,230765.0,47.7041,47.798,47.665,47.6885,230765.0
2015-07-08 15:00:00,60.97,61.07,60.97,61.01,204642.0,47.6807,47.7589,47.6807,47.7119,204642.0
2015-07-08 15:05:00,61.0,61.18,61.0,61.17,102573.0,47.7041,47.8449,47.7041,47.8371,102573.0
2015-07-08 15:10:00,61.16,61.32,61.14,61.31,70995.0,47.8292,47.9544,47.8136,47.9465,70995.0
2015-07-08 15:15:00,61.27,61.33,61.16,61.2,107143.0,47.9153,47.9622,47.8292,47.8605,107143.0
2015-07-08 15:20:00,61.21,61.23,61.12,61.18,66956.0,47.8683,47.884,47.798,47.8449,66956.0
2015-07-08 15:25:00,61.18,61.26,61.1,61.12,95325.0,47.8449,47.9074,47.7823,47.798,95325.0
2015-07-08 15:30:00,61.11,61.32,61.11,61.23,129434.0,47.7901,47.9544,47.7901,47.884,129434.0
2015-07-08 15:35:00,61.23,61.35,61.16,61.29,120027.0,47.884,47.9778,47.8292,47.9309,120027.0
2015-07-08 15:40:00,61.29,61.43,61.27,61.36,126596.0,47.9309,48.0404,47.9153,47.9857,126596.0
2015-07-08 15:45:00,61.34,61.41,61.26,61.39,192785.0,47.97,48.0248,47.9074,48.0091,192785.0
2015-07-08 15:50:00,61.39,61.39,61.25,61.28,121644.0,48.0091,48.0091,47.8996,47.9231,121644.0
2015-07-08 15:55:00,61.28,61.28,61.14,61.16,334139.0,47.9231,47.9231,47.8136,47.8292,334139.0
2015-07-09 09:30:00,61.86,62.16,61.78,62.13,180953.0,48.3767,48.6113,48.3141,48.5878,180953.0
2015-07-09 09:35:00,62.13,62.13,61.96,62.05,73159.0,48.5878,48.5878,48.4549,48.5253,73159.0
2015-07-09 09:40:00,62.07,62.12,62.0,62.06,77107.0,48.5409,48.58,48.4862,48.5331,77107.0
2015-07-09 09:45:00,62.04,62.06,61.96,62.06,134976.0,48.5174,48.5331,48.4549,48.5331,134976.0
2015-07-09 09:50:00,62.05,62.07,61.93,61.94,76318.0,48.5253,48.5409,48.4314,48.4392,76318.0
2015-07-09 09:55:00,61.94,61.97,61.87,61.94,68576.0,48.4392,48.4627,48.3845,48.4392,68576.0
2015-07-09 10:00:00,61.95,62.04,61.95,61.98,62312.0,48.4471,48.5174,48.4471,48.4705,62312.0
2015-07-09 10:05:00,61.98,62.0,61.88,61.88,56371.0,48.4705,48.4862,48.3923,48.3923,56371.0
2015-07-09 10:10:00,61.88,61.94,61.84,61.92,49599.0,48.3923,48.4392,48.361,48.4236,49599.0
2015-07-09 10:15:00,61.94,61.94,61.81,61.85,101649.0,48.4392,48.4392,48.3376,48.3688,101649.0
2015-07-09 10:20:00,61.84,61.86,61.77,61.78,37470.0,48.361,48.3767,48.3063,48.3141,37470.0
2015-07-09 10:25:00,61.79,61.8,61.66,61.67,75138.0,48.3219,48.3297,48.2203,48.2281,75138.0
2015-07-09 10:30:00,61.67,61.76,61.67,61.69,68178.0,48.2281,48.2985,48.2281,48.2437,68178.0
2015-07-09 10:35:00,61.7,61.74,61.69,61.69,59919.0,48.2515,48.2828,48.2437,48.2437,59919.0
2015-07-09 10:40:00,61.69,61.77,61.66,61.75,50119.0,48.2437,48.3063,48.2203,48.2906,50119.0
2015-07-09 10:45:00,61.75,61.76,61.7,61.73,77039.0,48.2906,48.2985,48.2515,48.275,77039.0
2015-07-09 10:50:00,61.74,61.75,61.67,61.7,67959.0,48.2828,48.2906,48.2281,48.2515,67959.0
2015-07-09 10:55:00,61.71,61.72,61.65,61.69,160410.0,48.2594,48.2672,48.2124,48.2437,160410.0
2015-07-09 11:00:00,61.69,61.69,61.64,61.68,130740.0,48.2437,48.2437,48.2046,48.2359,130740.0
2015-07-09 11:05:00,61.68,61.85,61.66,61.82,85021.0,48.2359,48.3688,48.2203,48.3454,85021.0
2015-07-09 11:10:00,61.83,61.9,61.82,61.88,58177.0,48.3532,48.408,48.3454,48.3923,58177.0
2015-07-09 11:15:00,61.87,61.87,61.79,61.86,44438.0,48.3845,48.3845,48.3219,48.3767,44438.0
2015-07-09 11:20:00,61.85,61.88,61.79,61.86,45308.0,48.3688,48.3923,48.3219,48.3767,45308.0
2015-07-09 11:25:00,61.86,61.86,61.79,61.81,31616.0,48.3767,48.3767,48.3219,48.3376,31616.0
2015-07-09 11:30:00,61.81,61.87,61.79,61.81,34847.0,48.3376,48.3845,48.3219,48.3376,34847.0
2015-07-09 11:35:00,61.82,61.85,61.77,61.83,35926.0,48.3454,48.3688,48.3063,48.3532,35926.0
2015-07-09 11:40:00,61.83,61.94,61.83,61.91,43148.0,48.3532,48.4392,48.3532,48.4158,43148.0
2015-07-09 11:45:00,61.92,61.95,61.87,61.88,49996.0,48.4236,48.4471,48.3845,48.3923,49996.0
2015-07-09 11:50:00,61.89,61.9,61.83,61.89,28349.0,48.4001,48.408,48.3532,48.4001,28349.0
2015-07-09 11:55:00,61.89,61.89,61.82,61.83,31990.0,48.4001,48.4001,48.3454,48.3532,31990.0
2015-07-09 12:00:00,61.81,61.89,61.79,61.86,113771.0,48.3376,48.4001,48.3219,48.3767,113771.0
2015-07-09 12:05:00,61.87,61.87,61.78,61.82,44968.0,48.3845,48.3845,48.3141,48.3454,44968.0
2015-07-09 12:10:00,61.81,61.86,61.8,61.83,39600.0,48.3376,48.3767,48.3297,48.3532,39600.0
2015-07-09 12:15:00,61.83,61.91,61.81,61.87,48332.0,48.3532,48.4158,48.3376,48.3845,48332.0
2015-07-09 12:20:00,61.87,61.87,61.83,61.87,17101.0,48.3845,48.3845,48.3532,48.3845,17101.0
2015-07-09 12:25:00,61.88,61.9,61.84,61.86,35648.0,48.3923,48.408,48.361,48.3767,35648.0
2015-07-09 12:30:00,61.86,61.9,61.86,61.87,28309.0,48.3767,48.408,48.3767,48.3845,28309.0
2015-07-09 12:35:00,61.87,61.89,61.84,61.86,178041.0,48.3845,48.4001,48.361,48.3767,178041.0
2015-07-09 12:40:00,61.86,61.89,61.79,61.82,82558.0,48.3767,48.4001,48.3219,48.3454,82558.0
2015-07-09 12:45:00,61.83,61.9,61.79,61.79,61271.0,48.3532,48.408,48.3219,48.3219,61271.0
2015-07-09 12:50:00,61.8,61.8,61.77,61.79,51961.0,48.3297,48.3297,48.3063,48.3219,51961.0
2015-07-09 12:55:00,61.8,61.82,61.78,61.78,71809.0,48.3297,48.3454,48.3141,48.3141,71809.0
2015-07-09 13:00:00,61.78,61.8,61.72,61.72,75647.0,48.3141,48.3297,48.2672,48.2672,75647.0
2015-07-09 13:05:00,61.72,61.74,61.71,61.72,44240.0,48.2672,48.2828,48.2594,48.2672,44240.0
2015-07-09 13:10:00,61.72,61.74,61.67,61.69,39523.0,48.2672,48.2828,48.2281,48.2437,39523.0
2015-07-09 13:15:00,61.69,61.7,61.63,61.7,57974.0,48.2437,48.2515,48.1968,48.2515,57974.0
2015-07-09 13:20:00,61.7,61.76,61.67,61.76,45283.0,48.2515,48.2985,48.2281,48.2985,45283.0
2015-07-09 13:25:00,61.77,61.83,61.75,61.76,37237.0,48.3063,48.3532,48.2906,48.2985,37237.0
2015-07-09 13:30:00,61.76,61.78,61.74,61.78,27713.0,48.2985,48.3141,48.2828,48.3141,27713.0
2015-07-09 13:35:00,61.78,61.85,61.76,61.84,42850.0,48.3141,48.3688,48.2985,48.361,42850.0
2015-07-09 13:40:00,61.84,61.86,61.8,61.84,33979.0,48.361,48.3767,48.3297,48.361,33979.0
2015-07-09 13:45:00,61.85,61.87,61.84,61.86,32869.0,48.3688,48.3845,48.361,48.3767,32869.0
2015-07-09 13:50:00,61.86,61.87,61.81,61.81,30391.0,48.3767,48.3845,48.3376,48.3376,30391.0
2015-07-09 13:55:00,61.8,61.92,61.8,61.91,52979.0,48.3297,48.4236,48.3297,48.4158,52979.0
2015-07-09 14:00:00,61.91,61.92,61.87,61.89,28486.0,48.4158,48.4236,48.3845,48.4001,28486.0
2015-07-09 14:05:00,61.89,61.91,61.81,61.83,39632.0,48.4001,48.4158,48.3376,48.3532,39632.0
2015-07-09 14:10:00,61.83,61.85,61.78,61.79,33863.0,48.3532,48.3688,48.3141,48.3219,33863.0
2015-07-09 14:15:00,61.79,61.8,61.69,61.7,54524.0,48.3219,48.3297,48.2437,48.2515,54524.0
2015-07-09 14:20:00,61.7,61.73,61.67,61.67,29143.0,48.2515,48.275,48.2281,48.2281,29143.0
2015-07-09 14:25:00,61.67,61.7,61.65,61.7,43321.0,48.2281,48.2515,48.2124,48.2515,43321.0
2015-07-09 14:30:00,61.71,61.72,61.65,61.7,37000.0,48.2594,48.2672,48.2124,48.2515,37000.0
2015-07-09 14:35:00,61.68,61.75,61.66,61.71,43035.0,48.2359,48.2906,48.2203,48.2594,43035.0
2015-07-09 14:40:00,61.7,61.74,61.68,61.73,38770.0,48.2515,48.2828,48.2359,48.275,38770.0
2015-07-09 14:45:00,61.73,61.75,61.68,61.71,39923.0,48.275,48.2906,48.2359,48.2594,39923.0
2015-07-09 14:50:00,61.71,61.84,61.69,61.83,49219.0,48.2594,48.361,48.2437,48.3532,49219.0
2015-07-09 14:55:00,61.83,61.87,61.8,61.82,38381.0,48.3532,48.3845,48.3297,48.3454,38381.0
2015-07-09 15:00:00,61.82,61.88,61.82,61.87,55037.0,48.3454,48.3923,48.3454,48.3845,55037.0
2015-07-09 15:05:00,61.86,61.9,61.83,61.9,51276.0,48.3767,48.408,48.3532,48.408,51276.0
2015-07-09 15:10:00,61.9,61.92,61.85,61.9,61222.0,48.408,48.4236,48.3688,48.408,61222.0
2015-07-09 15:15:00,61.89,61.91,61.86,61.87,93667.0,48.4001,48.4158,48.3767,48.3845,93667.0
2015-07-09 15:20:00,61.87,61.92,61.86,61.88,75400.0,48.3845,48.4236,48.3767,48.3923,75400.0
2015-07-09 15:25:00,61.87,61.9,61.86,61.88,91537.0,48.3845,48.408,48.3767,48.3923,91537.0
2015-07-09 15:30:00,61.88,61.9,61.84,61.85,103756.0,48.3923,48.408,48.361,48.3688,103756.0
2015-07-09 15:35:00,61.85,61.89,61.82,61.87,134135.0,48.3688,48.4001,48.3454,48.3845,134135.0
2015-07-09 15:40:00,61.87,61.96,61.85,61.91,117733.0,48.3845,48.4549,48.3688,48.4158,117733.0
2015-07-09 15:45:00,61.9,61.94,61.87,61.93,123983.0,48.408,48.4392,48.3845,48.4314,123983.0
2015-07-09 15:50:00,61.93,61.93,61.87,61.88,121122.0,48.4314,48.4314,48.3845,48.3923,121122.0
2015-07-09 15:55:00,61.88,61.91,61.77,61.77,341360.0,48.3923,48.4158,48.3063,48.3063,341360.0
2015-07-10 09:30:00,62.68,63.09,62.58,63.08,212552.0,49.0179,49.3386,48.9397,49.3308,212552.0
2015-07-10 09:35:00,63.09,63.1,62.8,62.94,84956.0,49.3386,49.3464,49.1118,49.2213,84956.0
2015-07-10 09:40:00,62.92,62.98,62.79,62.84,76911.0,49.2056,49.2525,49.104,49.1431,76911.0
2015-07-10 09:45:00,62.83,62.86,62.73,62.75,61449.0,49.1352,49.1587,49.057,49.0727,61449.0
2015-07-10 09:50:00,62.75,62.79,62.69,62.71,39874.0,49.0727,49.104,49.0258,49.0414,39874.0
2015-07-10 09:55:00,62.71,62.73,62.64,62.68,38151.0,49.0414,49.057,48.9867,49.0179,38151.0
2015-07-10 10:00:00,62.68,62.73,62.66,62.72,40118.0,49.0179,49.057,49.0023,49.0492,40118.0
2015-07-10 10:05:00,62.73,62.74,62.63,62.64,28099.0,49.057,49.0649,48.9788,48.9867,28099.0
2015-07-10 10:10:00,62.64,62.65,62.56,62.61,31216.0,48.9867,48.9945,48.9241,48.9632,31216.0
2015-07-10 10:15:00,62.61,62.64,62.55,62.55,36299.0,48.9632,48.9867,48.9163,48.9163,36299.0
2015-07-10 10:20:00,62.54,62.57,62.51,62.54,32404.0,48.9085,48.9319,48.885,48.9085,32404.0
2015-07-10 10:25:00,62.55,62.58,62.52,62.56,27410.0,48.9163,48.9397,48.8928,48.9241,27410.0
2015-07-10 10:30:00,62.57,62.58,62.51,62.53,53918.0,48.9319,48.9397,48.885,48.9006,53918.0
2015-07-10 10:35:00,62.55,62.56,62.4,62.41,37887.0,48.9163,48.9241,48.799,48.8068,37887.0
2015-07-10 10:40:00,62.41,62.41,62.27,62.3,74913.0,48.8068,48.8068,48.6973,48.7208,74913.0
2015-07-10 10:45:00,62.3,62.35,62.27,62.34,45233.0,48.7208,48.7599,48.6973,48.752,45233.0
2015-07-10 10:50:00,62.34,62.45,62.34,62.42,37310.0,48.752,48.8381,48.752,48.8146,37310.0
2015-07-10 10:55:00,62.42,62.57,62.42,62.52,89108.0,48.8146,48.9319,48.8146,48.8928,89108.0
2015-07-10 11:00:00,62.52,62.56,62.46,62.46,41511.0,48.8928,48.9241,48.8459,48.8459,41511.0
2015-07-10 11:05:00,62.45,62.52,62.45,62.49,27156.0,48.8381,48.8928,48.8381,48.8694,27156.0
2015-07-10 11:10:00,62.49,62.54,62.46,62.51,30747.0,48.8694,48.9085,48.8459,48.885,30747.0
2015-07-10 11:15:00,62.51,62.54,62.48,62.49,21357.0,48.885,48.9085,48.8615,48.8694,21357.0
2015-07-10 11:20:00,62.51,62.61,62.5,62.55,33126.0,48.885,48.9632,48.8772,48.9163,33126.0
2015-07-10 11:25:00,62.54,62.57,62.52,62.54,29622.0,48.9085,48.9319,48.8928,48.9085,29622.0
2015-07-10 11:30:00,62.55,62.57,62.44,62.51,48266.0,48.9163,48.9319,48.8302,48.885,48266.0
2015-07-10 11:35:00,62.51,62.58,62.49,62.56,23967.0,48.885,48.9397,48.8694,48.9241,23967.0
2015-07-10 11:40:00,62.55,62.65,62.52,62.64,36957.0,48.9163,48.9945,48.8928,48.9867,36957.0
2015-07-10 11:45:00,62.65,62.7,62.61,62.66,38633.0,48.9945,49.0336,48.9632,49.0023,38633.0
2015-07-10 11:50:00,62.67,62.7,62.63,62.64,25841.0,49.0101,49.0336,48.9788,48.9867,25841.0
2015-07-10 11:55:00,62.64,62.66,62.59,62.61,27120.0,48.9867,49.0023,48.9476,48.9632,27120.0
2015-07-10 12:00:00,62.6,62.65,62.55,62.56,32715.0,48.9554,48.9945,48.9163,48.9241,32715.0
2015-07-10 12:05:00,62.55,62.65,62.54,62.64,19141.0,48.9163,48.9945,48.9085,48.9867,19141.0
2015-07-10 12:10:00,62.65,62.66,62.64,62.64,20108.0,48.9945,49.0023,48.9867,48.9867,20108.0
2015-07-10 12:15:00,62.64,62.69,62.62,62.65,29932.0,48.9867,49.0258,48.971,48.9945,29932.0
2015-07-10 12:20:00,62.65,62.71,62.64,62.65,49050.0,48.9945,49.0414,48.9867,48.9945,49050.0
2015-07-10 12:25:00,62.65,62.68,62.63,62.65,30099.0,48.9945,49.0179,48.9788,48.9945,30099.0
2015-07-10 12:30:00,62.64,62.65,62.51,62.54,38522.0,48.9867,48.9945,48.885,48.9085,38522.0
2015-07-10 12:35:00,62.55,62.67,62.52,62.61,31800.0,48.9163,49.0101,48.8928,48.9632,31800.0
2015-07-10 12:40:00,62.61,62.62,62.54,62.56,15964.0,48.9632,48.971,48.9085,48.9241,15964.0
2015-07-10 12:45:00,62.55,62.65,62.55,62.64,18276.0,48.9163,48.9945,48.9163,48.9867,18276.0
2015-07-10 12:50:00,62.64,62.67,62.63,62.65,21466.0,48.9867,49.0101,48.9788,48.9945,21466.0
2015-07-10 12:55:00,62.63,62.67,62.6,62.63,20901.0,48.9788,49.0101,48.9554,48.9788,20901.0
2015-07-10 13:00:00,62.64,62.65,62.58,62.62,19907.0,48.9867,48.9945,48.9397,48.971,19907.0
2015-07-10 13:05:00,62.62,62.62,62.56,62.56,44870.0,48.971,48.971,48.9241,48.9241,44870.0
2015-07-10 13:10:00,62.56,62.57,62.52,62.57,36269.0,48.9241,48.9319,48.8928,48.9319,36269.0
2015-07-10 13:15:00,62.57,62.58,62.52,62.55,28257.0,48.9319,48.9397,48.8928,48.9163,28257.0
2015-07-10 13:20:00,62.56,62.6,62.55,62.59,25404.0,48.9241,48.9554,48.9163,48.9476,25404.0
2015-07-10 13:25:00,62.58,62.62,62.57,62.61,32449.0,48.9397,48.971,48.9319,48.9632,32449.0
2015-07-10 13:30:00,62.61,62.64,62.61,62.61,29231.0,48.9632,48.9867,48.9632,48.9632,29231.0
2015-07-10 13:35:00,62.61,62.62,62.58,62.61,29767.0,48.9632,48.971,48.9397,48.9632,29767.0
2015-07-10 13:40:00,62.59,62.64,62.56,62.59,40409.0,48.9476,48.9867,48.9241,48.9476,40409.0
2015-07-10 13:45:00,62.59,62.6,62.49,62.49,36418.0,48.9476,48.9554,48.8694,48.8694,36418.0
2015-07-10 13:50:00,62.49,62.53,62.47,62.47,18401.0,48.8694,48.9006,48.8537,48.8537,18401.0
2015-07-10 13:55:00,62.47,62.54,62.45,62.53,18985.0,48.8537,48.9085,48.8381,48.9006,18985.0
2015-07-10 14:00:00,62.53,62.61,62.51,62.59,40753.0,48.9006,48.9632,48.885,48.9476,40753.0
2015-07-10 14:05:00,62.59,62.61,62.57,62.6,58798.0,48.9476,48.9632,48.9319,48.9554,58798.0
2015-07-10 14:10:00,62.6,62.64,62.58,62.62,33876.0,48.9554,48.9867,48.9397,48.971,33876.0
2015-07-10 14:15:00,62.62,62.68,62.61,62.67,26074.0,48.971,49.0179,48.9632,49.0101,26074.0
2015-07-10 14:20:00,62.67,62.7,62.62,62.62,22262.0,49.0101,49.0336,48.971,48.971,22262.0
2015-07-10 14:25:00,62.62,62.65,62.6,62.63,26555.0,48.971,48.9945,48.9554,48.9788,26555.0
2015-07-10 14:30:00,62.64,62.7,62.64,62.69,37279.0,48.9867,49.0336,48.9867,49.0258,37279.0
2015-07-10 14:35:00,62.68,62.75,62.68,62.72,25198.0,49.0179,49.0727,49.0179,49.0492,25198.0
2015-07-10 14:40:00,62.72,62.78,62.72,62.76,39402.0,49.0492,49.0961,49.0492,49.0805,39402.0
2015-07-10 14:45:00,62.76,62.78,62.74,62.77,38581.0,49.0805,49.0961,49.0649,49.0883,38581.0
2015-07-10 14:50:00,62.77,62.77,62.72,62.74,24481.0,49.0883,49.0883,49.0492,49.0649,24481.0
2015-07-10 14:55:00,62.73,62.76,62.71,62.75,30054.0,49.057,49.0805,49.0414,49.0727,30054.0
2015-07-10 15:00:00,62.75,62.77,62.72,62.72,31772.0,49.0727,49.0883,49.0492,49.0492,31772.0
2015-07-10 15:05:00,62.72,62.76,62.71,62.71,40665.0,49.0492,49.0805,49.0414,49.0414,40665.0
2015-07-10 15:10:00,62.72,62.82,62.71,62.82,66078.0,49.0492,49.1274,49.0414,49.1274,66078.0
2015-07-10 15:15:00,62.82,62.85,62.81,62.84,70534.0,49.1274,49.1509,49.1196,49.1431,70534.0
2015-07-10 15:20:00,62.84,62.86,62.82,62.84,55202.0,49.1431,49.1587,49.1274,49.1431,55202.0
2015-07-10 15:25:00,62.84,62.85,62.73,62.74,61202.0,49.1431,49.1509,49.057,49.0649,61202.0
2015-07-10 15:30:00,62.73,62.73,62.68,62.7,113582.0,49.057,49.057,49.0179,49.0336,113582.0
2015-07-10 15:35:00,62.7,62.71,62.66,62.69,71216.0,49.0336,49.0414,49.0023,49.0258,71216.0
2015-07-10 15:40:00,62.68,62.73,62.67,62.73,97464.0,49.0179,49.057,49.0101,49.057,97464.0
2015-07-10 15:45:00,62.72,62.75,62.69,62.7,84444.0,49.0492,49.0727,49.0258,49.0336,84444.0
2015-07-10 15:50:00,62.69,62.7,62.67,62.68,117394.0,49.0258,49.0336,49.0101,49.0179,117394.0
2015-07-10 15:55:00,62.68,62.69,62.6,62.62,261208.0,49.0179,49.0258,48.9554,48.971,261208.0
2015-07-13 09:30:00,63.08,63.15,62.88,63.13,116293.0,49.3308,49.3855,49.1743,49.3699,116293.0
2015-07-13 09:35:00,63.14,63.18,63.04,63.1,65149.0,49.3777,49.409,49.2995,49.3464,65149.0
2015-07-13 09:40:00,63.11,63.17,63.07,63.16,84428.0,49.3542,49.4011,49.3229,49.3933,84428.0
2015-07-13 09:45:00,63.16,63.26,63.16,63.26,46602.0,49.3933,49.4715,49.3933,49.4715,46602.0
2015-07-13 09:50:00,63.26,63.31,63.19,63.2,51773.0,49.4715,49.5106,49.4168,49.4246,51773.0
2015-07-13 09:55:00,63.2,63.31,63.18,63.29,39461.0,49.4246,49.5106,49.409,49.495,39461.0
2015-07-13 10:00:00,63.28,63.3,63.11,63.12,63730.0,49.4872,49.5028,49.3542,49.362,63730.0
2015-07-13 10:05:00,63.12,63.12,63.05,63.05,59496.0,49.362,49.362,49.3073,49.3073,59496.0
2015-07-13 10:10:00,63.06,63.14,63.06,63.13,32562.0,49.3151,49.3777,49.3151,49.3699,32562.0
2015-07-13 10:15:00,63.14,63.21,63.12,63.19,41444.0,49.3777,49.4324,49.362,49.4168,41444.0
2015-07-13 10:20:00,63.19,63.21,63.11,63.12,39629.0,49.4168,49.4324,49.3542,49.362,39629.0
2015-07-13 10:25:00,63.11,63.12,63.07,63.1,48930.0,49.3542,49.362,49.3229,49.3464,48930.0
2015-07-13 10:30:00,63.09,63.18,63.09,63.16,23159.0,49.3386,49.409,49.3386,49.3933,23159.0
2015-07-13 10:35:00,63.17,63.18,63.12,63.17,29603.0,49.4011,49.409,49.362,49.4011,29603.0
2015-07-13 10:40:00,63.17,63.27,63.15,63.27,45852.0,49.4011,49.4793,49.3855,49.4793,45852.0
2015-07-13 10:45:00,63.27,63.3,63.23,63.24,53362.0,49.4793,49.5028,49.4481,49.4559,53362.0
2015-07-13 10:50:00,63.23,63.23,63.17,63.19,26708.0,49.4481,49.4481,49.4011,49.4168,26708.0
2015-07-13 10:55:00,63.19,63.2,63.17,63.17,37846.0,49.4168,49.4246,49.4011,49.4011,37846.0
2015-07-13 11:00:00,63.17,63.2,63.13,63.15,37639.0,49.4011,49.4246,49.3699,49.3855,37639.0
2015-07-13 11:05:00,63.15,63.2,63.14,63.14,37710.0,49.3855,49.4246,49.3777,49.3777,37710.0
2015-07-13 11:10:00,63.14,63.19,63.14,63.17,55180.0,49.3777,49.4168,49.3777,49.4011,55180.0
2015-07-13 11:15:00,63.18,63.24,63.15,63.2,60810.0,49.409,49.4559,49.3855,49.4246,60810.0
2015-07-13 11:20:00,63.2,63.33,63.2,63.33,68658.0,49.4246,49.5263,49.4246,49.5263,68658.0
2015-07-13 11:25:00,63.33,63.34,63.27,63.33,80689.0,49.5263,49.5341,49.4793,49.5263,80689.0
2015-07-13 11:30:00,63.33,63.36,63.3,63.34,77495.0,49.5263,49.5497,49.5028,49.5341,77495.0
2015-07-13 11:35:00,63.36,63.37,63.33,63.35,36081.0,49.5497,49.5575,49.5263,49.5419,36081.0
2015-07-13 11:40:00,63.35,63.35,63.31,63.32,53374.0,49.5419,49.5419,49.5106,49.5184,53374.0
2015-07-13 11:45:00,63.32,63.33,63.24,63.24,47471.0,49.5184,49.5263,49.4559,49.4559,47471.0
2015-07-13 11:50:00,63.24,63.29,63.24,63.28,37958.0,49.4559,49.495,49.4559,49.4872,37958.0
2015-07-13 11:55:00,63.29,63.33,63.28,63.31,42231.0,49.495,49.5263,49.4872,49.5106,42231.0
2015-07-13 12:00:00,63.31,63.34,63.28,63.3,47374.0,49.5106,49.5341,49.4872,49.5028,47374.0
2015-07-13 12:05:00,63.3,63.31,63.23,63.25,25716.0,49.5028,49.5106,49.4481,49.4637,25716.0
2015-07-13 12:10:00,63.25,63.26,63.2,63.22,28172.0,49.4637,49.4715,49.4246,49.4402,28172.0
2015-07-13 12:15:00,63.22,63.22,63.16,63.2,58636.0,49.4402,49.4402,49.3933,49.4246,58636.0
2015-07-13 12:20:00,63.2,63.21,63.17,63.18,26426.0,49.4246,49.4324,49.4011,49.409,26426.0
2015-07-13 12:25:00,63.19,63.21,63.18,63.18,32281.0,49.4168,49.4324,49.409,49.409,32281.0
2015-07-13 12:30:00,63.18,63.19,63.15,63.18,30046.0,49.409,49.4168,49.3855,49.409,30046.0
2015-07-13 12:35:00,63.18,63.21,63.15,63.15,29532.0,49.409,49.4324,49.3855,49.3855,29532.0
2015-07-13 12:40:00,63.16,63.21,63.13,63.15,43501.0,49.3933,49.4324,49.3699,49.3855,43501.0
2015-07-13 12:45:00,63.15,63.19,63.14,63.17,27046.0,49.3855,49.4168,49.3777,49.4011,27046.0
2015-07-13 12:50:00,63.18,63.18,63.12,63.12,30382.0,49.409,49.409,49.362,49.362,30382.0
2015-07-13 12:55:00,63.12,63.14,63.1,63.13,33022.0,49.362,49.3777,49.3464,49.3699,33022.0
2015-07-13 13:00:00,63.13,63.16,63.13,63.15,37752.0,49.3699,49.3933,49.3699,49.3855,37752.0
2015-07-13 13:05:00,63.15,63.2,63.15,63.2,27289.0,49.3855,49.4246,49.3855,49.4246,27289.0
2015-07-13 13:10:00,63.19,63.2,63.15,63.16,27454.0,49.4168,49.4246,49.3855,49.3933,27454.0
2015-07-13 13:15:00,63.15,63.2,63.15,63.18,26686.0,49.3855,49.4246,49.3855,49.409,26686.0
2015-07-13 13:20:00,63.19,63.19,63.1,63.13,33077.0,49.4168,49.4168,49.3464,49.3699,33077.0
2015-07-13 13:25:00,63.13,63.17,63.12,63.15,31421.0,49.3699,49.4011,49.362,49.3855,31421.0
2015-07-13 13:30:00,63.16,63.18,63.15,63.17,45782.0,49.3933,49.409,49.3855,49.4011,45782.0
2015-07-13 13:35:00,63.17,63.21,63.16,63.21,24300.0,49.4011,49.4324,49.3933,49.4324,24300.0
2015-07-13 13:40:00,63.2,63.21,63.15,63.19,45388.0,49.4246,49.4324,49.3855,49.4168,45388.0
2015-07-13 13:45:00,63.18,63.2,63.16,63.18,30873.0,49.409,49.4246,49.3933,49.409,30873.0
2015-07-13 13:50:00,63.18,63.2,63.17,63.18,15880.0,49.409,49.4246,49.4011,49.409,15880.0
2015-07-13 13:55:00,63.17,63.18,63.13,63.13,36203.0,49.4011,49.409,49.3699,49.3699,36203.0
2015-07-13 14:00:00,63.14,63.15,63.13,63.14,43749.0,49.3777,49.3855,49.3699,49.3777,43749.0
2015-07-13 14:05:00,63.14,63.16,63.13,63.15,63755.0,49.3777,49.3933,49.3699,49.3855,63755.0
2015-07-13 14:10:00,63.15,63.2,63.15,63.19,38805.0,49.3855,49.4246,49.3855,49.4168,38805.0
2015-07-13 14:15:00,63.19,63.24,63.18,63.24,45057.0,49.4168,49.4559,49.409,49.4559,45057.0
2015-07-13 14:20:00,63.24,63.27,63.23,63.27,40457.0,49.4559,49.4793,49.4481,49.4793,40457.0
2015-07-13 14:25:00,63.27,63.27,63.24,63.25,32851.0,49.4793,49.4793,49.4559,49.4637,32851.0
2015-07-13 14:30:00,63.26,63.27,63.24,63.25,26868.0,49.4715,49.4793,49.4559,49.4637,26868.0
2015-07-13 14:35:00,63.25,63.27,63.24,63.27,47262.0,49.4637,49.4793,49.4559,49.4793,47262.0
2015-07-13 14:40:00,63.27,63.31,63.25,63.27,39813.0,49.4793,49.5106,49.4637,49.4793,39813.0
2015-07-13 14:45:00,63.27,63.29,63.25,63.27,31663.0,49.4793,49.495,49.4637,49.4793,31663.0
2015-07-13 14:50:00,63.27,63.29,63.25,63.29,41292.0,49.4793,49.495,49.4637,49.495,41292.0
2015-07-13 14:55:00,63.29,63.31,63.27,63.28,34657.0,49.495,49.5106,49.4793,49.4872,34657.0
2015-07-13 15:00:00,63.28,63.31,63.28,63.29,58512.0,49.4872,49.5106,49.4872,49.495,58512.0
2015-07-13 15:05:00,63.29,63.33,63.28,63.32,46344.0,49.495,49.5263,49.4872,49.5184,46344.0
2015-07-13 15:10:00,63.32,63.33,63.29,63.29,35970.0,49.5184,49.5263,49.495,49.495,35970.0
2015-07-13 15:15:00,63.3,63.32,63.29,63.31,42119.0,49.5028,49.5184,49.495,49.5106,42119.0
2015-07-13 15:20:00,63.31,63.36,63.29,63.34,54128.0,49.5106,49.5497,49.495,49.5341,54128.0
2015-07-13 15:25:00,63.34,63.38,63.33,63.36,41858.0,49.5341,49.5654,49.5263,49.5497,41858.0
2015-07-13 15:30:00,63.36,63.38,63.33,63.37,114407.0,49.5497,49.5654,49.5263,49.5575,114407.0
2015-07-13 15:35:00,63.37,63.41,63.36,63.38,88213.0,49.5575,49.5888,49.5497,49.5654,88213.0
2015-07-13 15:40:00,63.38,63.39,63.37,63.38,65743.0,49.5654,49.5732,49.5575,49.5654,65743.0
2015-07-13 15:45:00,63.39,63.45,63.38,63.4,133195.0,49.5732,49.6201,49.5654,49.581,133195.0
2015-07-13 15:50:00,63.41,63.44,63.38,63.42,128460.0,49.5888,49.6123,49.5654,49.5966,128460.0
2015-07-13 15:55:00,63.42,63.44,63.36,63.36,219597.0,49.5966,49.6123,49.5497,49.5497,219597.0
2015-07-14 09:30:00,63.42,63.5,63.16,63.44,113305.0,49.5966,49.6592,49.3933,49.6123,113305.0
2015-07-14 09:35:00,63.44,63.5,63.41,63.47,49440.0,49.6123,49.6592,49.5888,49.6357,49440.0
2015-07-14 09:40:00,63.48,63.48,63.31,63.4,61204.0,49.6436,49.6436,49.5106,49.581,61204.0
2015-07-14 09:45:00,63.4,63.52,63.37,63.51,48325.0,49.581,49.6748,49.5575,49.667,48325.0
2015-07-14 09:50:00,63.53,63.57,63.51,63.55,28311.0,49.6827,49.7139,49.667,49.6983,28311.0
2015-07-14 09:55:00,63.55,63.56,63.48,63.54,70848.0,49.6983,49.7061,49.6436,49.6905,70848.0
2015-07-14 10:00:00,63.52,63.57,63.5,63.55,35315.0,49.6748,49.7139,49.6592,49.6983,35315.0
2015-07-14 10:05:00,63.55,63.57,63.53,63.54,65842.0,49.6983,49.7139,49.6827,49.6905,65842.0
2015-07-14 10:10:00,63.55,63.57,63.54,63.56,48803.0,49.6983,49.7139,49.6905,49.7061,48803.0
2015-07-14 10:15:00,63.57,63.59,63.54,63.57,43020.0,49.7139,49.7296,49.6905,49.7139,43020.0
2015-07-14 10:20:00,63.57,63.62,63.53,63.56,68699.0,49.7139,49.7531,49.6827,49.7061,68699.0
2015-07-14 10:25:00,63.55,63.61,63.53,63.6,49374.0,49.6983,49.7452,49.6827,49.7374,49374.0
2015-07-14 10:30:00,63.6,63.67,63.59,63.65,43584.0,49.7374,49.7922,49.7296,49.7765,43584.0
2015-07-14 10:35:00,63.66,63.7,63.66,63.67,53935.0,49.7843,49.8156,49.7843,49.7922,53935.0
2015-07-14 10:40:00,63.67,63.69,63.65,63.67,58122.0,49.7922,49.8078,49.7765,49.7922,58122.0
2015-07-14 10:45:00,63.67,63.68,63.6,63.62,52257.0,49.7922,49.8,49.7374,49.7531,52257.0
2015-07-14 10:50:00,63.62,63.64,63.62,63.63,22131.0,49.7531,49.7687,49.7531,49.7609,22131.0
2015-07-14 10:55:00,63.63,63.63,63.58,63.62,30752.0,49.7609,49.7609,49.7218,49.7531,30752.0
2015-07-14 11:00:00,63.62,63.66,63.58,63.62,65005.0,49.7531,49.7843,49.7218,49.7531,65005.0
2015-07-14 11:05:00,63.63,63.66,63.62,63.65,36093.0,49.7609,49.7843,49.7531,49.7765,36093.0
2015-07-14 11:10:00,63.65,63.67,63.58,63.61,47762.0,49.7765,49.7922,49.7218,49.7452,47762.0
2015-07-14 11:15:00,63.61,63.69,63.6,63.68,63719.0,49.7452,49.8078,49.7374,49.8,63719.0
2015-07-14 11:20:00,63.68,63.68,63.63,63.65,111723.0,49.8,49.8,49.7609,49.7765,111723.0
2015-07-14 11:25:00,63.64,63.66,63.58,63.59,122988.0,49.7687,49.7843,49.7218,49.7296,122988.0
2015-07-14 11:30:00,63.59,63.63,63.56,63.62,89384.0,49.7296,49.7609,49.7061,49.7531,89384.0
2015-07-14 11:35:00,63.62,63.69,63.62,63.64,75750.0,49.7531,49.8078,49.7531,49.7687,75750.0
2015-07-14 11:40:00,63.63,63.64,63.58,63.62,101072.0,49.7609,49.7687,49.7218,49.7531,101072.0
2015-07-14 11:45:00,63.63,63.65,63.6,63.6,76482.0,49.7609,49.7765,49.7374,49.7374,76482.0
2015-07-14 11:50:00,63.61,63.68,63.58,63.66,79605.0,49.7452,49.8,49.7218,49.7843,79605.0
2015-07-14 11:55:00,63.66,63.71,63.65,63.68,62780.0,49.7843,49.8234,49.7765,49.8,62780.0
2015-07-14 12:00:00,63.69,63.7,63.64,63.64,92687.0,49.8078,49.8156,49.7687,49.7687,92687.0
2015-07-14 12:05:00,63.64,63.65,63.61,63.61,36278.0,49.7687,49.7765,49.7452,49.7452,36278.0
2015-07-14 12:10:00,63.61,63.64,63.61,63.63,33181.0,49.7452,49.7687,49.7452,49.7609,33181.0
2015-07-14 12:15:00,63.64,63.71,63.62,63.71,45550.0,49.7687,49.8234,49.7531,49.8234,45550.0
2015-07-14 12:20:00,63.7,63.74,63.65,63.65,99907.0,49.8156,49.8469,49.7765,49.7765,99907.0
2015-07-14 12:25:00,63.66,63.72,63.6,63.7,64026.0,49.7843,49.8313,49.7374,49.8156,64026.0
2015-07-14 12:30:00,63.71,63.71,63.65,63.68,19068.0,49.8234,49.8234,49.7765,49.8,19068.0
2015-07-14 12:35:00,63.68,63.71,63.65,63.71,48644.0,49.8,49.8234,49.7765,49.8234,48644.0
2015-07-14 12:40:00,63.71,63.74,63.67,63.68,35104.0,49.8234,49.8469,49.7922,49.8,35104.0
2015-07-14 12:45:00,63.69,63.69,63.59,63.6,27021.0,49.8078,49.8078,49.7296,49.7374,27021.0
2015-07-14 12:50:00,63.61,63.62,63.59,63.6,17033.0,49.7452,49.7531,49.7296,49.7374,17033.0
2015-07-14 12:55:00,63.61,63.69,63.6,63.68,42487.0,49.7452,49.8078,49.7374,49.8,42487.0
2015-07-14 13:00:00,63.68,63.69,63.63,63.66,26932.0,49.8,49.8078,49.7609,49.7843,26932.0
2015-07-14 13:05:00,63.66,63.67,63.65,63.66,44820.0,49.7843,49.7922,49.7765,49.7843,44820.0
2015-07-14 13:10:00,63.67,63.68,63.64,63.65,57859.0,49.7922,49.8,49.7687,49.7765,57859.0
2015-07-14 13:15:00,63.66,63.69,63.63,63.69,68097.0,49.7843,49.8078,49.7609,49.8078,68097.0
2015-07-14 13:20:00,63.68,63.7,63.66,63.69,16145.0,49.8,49.8156,49.7843,49.8078,16145.0
2015-07-14 13:25:00,63.7,63.72,63.67,63.68,58153.0,49.8156,49.8313,49.7922,49.8,58153.0
2015-07-14 13:30:00,63.68,63.7,63.67,63.7,31637.0,49.8,49.8156,49.7922,49.8156,31637.0
2015-07-14 13:35:00,63.7,63.7,63.64,63.66,20601.0,49.8156,49.8156,49.7687,49.7843,20601.0
2015-07-14 13:40:00,63.66,63.66,63.6,63.61,21067.0,49.7843,49.7843,49.7374,49.7452,21067.0
2015-07-14 13:45:00,63.61,63.67,63.6,63.66,24910.0,49.7452,49.7922,49.7374,49.7843,24910.0
2015-07-14 13:50:00,63.67,63.7,63.65,63.66,26185.0,49.7922,49.8156,49.7765,49.7843,26185.0
2015-07-14 13:55:00,63.66,63.7,63.65,63.69,17253.0,49.7843,49.8156,49.7765,49.8078,17253.0
2015-07-14 14:00:00,63.7,63.7,63.65,63.69,22455.0,49.8156,49.8156,49.7765,49.8078,22455.0
2015-07-14 14:05:00,63.69,63.71,63.68,63.7,31610.0,49.8078,49.8234,49.8,49.8156,31610.0
2015-07-14 14:10:00,63.7,63.72,63.69,63.72,27412.0,49.8156,49.8313,49.8078,49.8313,27412.0
2015-07-14 14:15:00,63.72,63.75,63.7,63.72,33856.0,49.8313,49.8547,49.8156,49.8313,33856.0
2015-07-14 14:20:00,63.72,63.72,63.69,63.71,30205.0,49.8313,49.8313,49.8078,49.8234,30205.0
2015-07-14 14:25:00,63.7,63.71,63.69,63.7,34444.0,49.8156,49.8234,49.8078,49.8156,34444.0
2015-07-14 14:30:00,63.7,63.78,63.69,63.78,62727.0,49.8156,49.8782,49.8078,49.8782,62727.0
2015-07-14 14:35:00,63.78,63.84,63.76,63.83,60343.0,49.8782,49.9251,49.8625,49.9173,60343.0
2015-07-14 14:40:00,63.82,63.84,63.75,63.75,30525.0,49.9095,49.9251,49.8547,49.8547,30525.0
2015-07-14 14:45:00,63.76,63.82,63.74,63.76,42410.0,49.8625,49.9095,49.8469,49.8625,42410.0
2015-07-14 14:50:00,63.76,63.83,63.75,63.82,63065.0,49.8625,49.9173,49.8547,49.9095,63065.0
2015-07-14 14:55:00,63.83,63.87,63.8,63.82,54944.0,49.9173,49.9486,49.8938,49.9095,54944.0
2015-07-14 15:00:00,63.83,63.83,63.8,63.83,52823.0,49.9173,49.9173,49.8938,49.9173,52823.0
2015-07-14 15:05:00,63.83,63.84,63.79,63.8,61799.0,49.9173,49.9251,49.886,49.8938,61799.0
2015-07-14 15:10:00,63.8,63.81,63.78,63.78,75854.0,49.8938,49.9016,49.8782,49.8782,75854.0
2015-07-14 15:15:00,63.79,63.79,63.75,63.76,65886.0,49.886,49.886,49.8547,49.8625,65886.0
2015-07-14 15:20:00,63.76,63.82,63.73,63.77,91593.0,49.8625,49.9095,49.8391,49.8704,91593.0
2015-07-14 15:25:00,63.77,63.78,63.71,63.71,74099.0,49.8704,49.8782,49.8234,49.8234,74099.0
2015-07-14 15:30:00,63.72,63.74,63.7,63.71,73739.0,49.8313,49.8469,49.8156,49.8234,73739.0
2015-07-14 15:35:00,63.71,63.71,63.68,63.69,63319.0,49.8234,49.8234,49.8,49.8078,63319.0
2015-07-14 15:40:00,63.7,63.74,63.69,63.7,93552.0,49.8156,49.8469,49.8078,49.8156,93552.0
2015-07-14 15:45:00,63.7,63.71,63.68,63.68,127436.0,49.8156,49.8234,49.8,49.8,127436.0
2015-07-14 15:50:00,63.69,63.69,63.63,63.63,129753.0,49.8078,49.8078,49.7609,49.7609,129753.0
2015-07-14 15:55:00,63.64,63.65,63.56,63.57,391932.0,49.7687,49.7765,49.7061,49.7139,391932.0
2015-07-15 09:30:00,63.87,63.87,63.38,63.79,181889.0,49.9486,49.9486,49.5654,49.886,181889.0
2015-07-15 09:35:00,63.78,63.79,63.66,63.69,48242.0,49.8782,49.886,49.7843,49.8078,48242.0
2015-07-15 09:40:00,63.7,63.83,63.69,63.75,73017.0,49.8156,49.9173,49.8078,49.8547,73017.0
2015-07-15 09:45:00,63.74,63.82,63.71,63.77,34123.0,49.8469,49.9095,49.8234,49.8704,34123.0
2015-07-15 09:50:00,63.76,63.83,63.74,63.83,58942.0,49.8625,49.9173,49.8469,49.9173,58942.0
2015-07-15 09:55:00,63.83,63.87,63.79,63.79,30983.0,49.9173,49.9486,49.886,49.886,30983.0
2015-07-15 10:00:00,63.8,63.8,63.7,63.76,49455.0,49.8938,49.8938,49.8156,49.8625,49455.0
2015-07-15 10:05:00,63.75,63.9,63.75,63.9,78610.0,49.8547,49.972,49.8547,49.972,78610.0
2015-07-15 10:10:00,63.9,63.94,63.86,63.93,47585.0,49.972,50.0033,49.9407,49.9955,47585.0
2015-07-15 10:15:00,63.93,64.0,63.92,63.99,59479.0,49.9955,50.0502,49.9877,50.0424,59479.0
2015-07-15 10:20:00,64.0,64.03,63.97,64.02,82521.0,50.0502,50.0737,50.0268,50.0659,82521.0
2015-07-15 10:25:00,64.03,64.1,64.02,64.08,63467.0,50.0737,50.1284,50.0659,50.1128,63467.0
2015-07-15 10:30:00,64.08,64.14,64.06,64.13,87366.0,50.1128,50.1597,50.0971,50.1519,87366.0
2015-07-15 10:35:00,64.14,64.23,64.14,64.22,67360.0,50.1597,50.2301,50.1597,50.2223,67360.0
2015-07-15 10:40:00,64.22,64.24,64.19,64.19,75123.0,50.2223,50.2379,50.1988,50.1988,75123.0
2015-07-15 10:45:00,64.2,64.21,64.15,64.19,57118.0,50.2066,50.2145,50.1675,50.1988,57118.0
2015-07-15 10:50:00,64.19,64.26,64.18,64.26,35698.0,50.1988,50.2536,50.191,50.2536,35698.0
2015-07-15 10:55:00,64.25,64.32,64.25,64.3,62134.0,50.2457,50.3005,50.2457,50.2848,62134.0
2015-07-15 11:00:00,64.3,64.38,64.29,64.37,58414.0,50.2848,50.3474,50.277,50.3396,58414.0
2015-07-15 11:05:00,64.37,64.37,64.24,64.28,83628.0,50.3396,50.3396,50.2379,50.2692,83628.0
2015-07-15 11:10:00,64.26,64.26,64.12,64.14,47769.0,50.2536,50.2536,50.1441,50.1597,47769.0
2015-07-15 11:15:00,64.15,64.25,64.13,64.24,60478.0,50.1675,50.2457,50.1519,50.2379,60478.0
2015-07-15 11:20:00,64.23,64.28,64.2,64.28,59964.0,50.2301,50.2692,50.2066,50.2692,59964.0
2015-07-15 11:25:00,64.27,64.27,64.2,64.2,35262.0,50.2614,50.2614,50.2066,50.2066,35262.0
2015-07-15 11:30:00,64.21,64.22,64.16,64.2,82326.0,50.2145,50.2223,50.1753,50.2066,82326.0
2015-07-15 11:35:00,64.2,64.25,64.16,64.24,43366.0,50.2066,50.2457,50.1753,50.2379,43366.0
2015-07-15 11:40:00,64.24,64.25,64.18,64.18,32056.0,50.2379,50.2457,50.191,50.191,32056.0
2015-07-15 11:45:00,64.18,64.21,64.14,64.15,103327.0,50.191,50.2145,50.1597,50.1675,103327.0
2015-07-15 11:50:00,64.15,64.15,64.03,64.06,97166.0,50.1675,50.1675,50.0737,50.0971,97166.0
2015-07-15 11:55:00,64.05,64.13,64.05,64.11,42567.0,50.0893,50.1519,50.0893,50.1362,42567.0
2015-07-15 12:00:00,64.11,64.17,64.1,64.14,34259.0,50.1362,50.1832,50.1284,50.1597,34259.0
2015-07-15 12:05:00,64.14,64.14,64.06,64.08,46042.0,50.1597,50.1597,50.0971,50.1128,46042.0
2015-07-15 12:10:00,64.07,64.08,63.99,63.99,56633.0,50.105,50.1128,50.0424,50.0424,56633.0
2015-07-15 12:15:00,63.99,64.01,63.97,63.99,32155.0,50.0424,50.058,50.0268,50.0424,32155.0
2015-07-15 12:20:00,64.0,64.01,63.99,64.0,30136.0,50.0502,50.058,50.0424,50.0502,30136.0
2015-07-15 12:25:00,64.0,64.02,63.98,64.01,41419.0,50.0502,50.0659,50.0346,50.058,41419.0
2015-07-15 12:30:00,64.0,64.02,63.97,63.98,32317.0,50.0502,50.0659,50.0268,50.0346,32317.0
2015-07-15 12:35:00,63.98,64.04,63.98,64.04,29541.0,50.0346,50.0815,50.0346,50.0815,29541.0
2015-07-15 12:40:00,64.05,64.06,64.0,64.04,37900.0,50.0893,50.0971,50.0502,50.0815,37900.0
2015-07-15 12:45:00,64.04,64.04,63.99,64.01,20771.0,50.0815,50.0815,50.0424,50.058,20771.0
2015-07-15 12:50:00,64.0,64.05,63.99,64.05,55232.0,50.0502,50.0893,50.0424,50.0893,55232.0
2015-07-15 12:55:00,64.06,64.1,64.05,64.08,22938.0,50.0971,50.1284,50.0893,50.1128,22938.0
2015-07-15 13:00:00,64.08,64.13,64.07,64.13,25594.0,50.1128,50.1519,50.105,50.1519,25594.0
2015-07-15 13:05:00,64.13,64.17,64.13,64.17,42514.0,50.1519,50.1832,50.1519,50.1832,42514.0
2015-07-15 13:10:00,64.17,64.22,64.15,64.21,25972.0,50.1832,50.2223,50.1675,50.2145,25972.0
2015-07-15 13:15:00,64.21,64.23,64.17,64.22,26840.0,50.2145,50.2301,50.1832,50.2223,26840.0
2015-07-15 13:20:00,64.23,64.25,64.2,64.24,46868.0,50.2301,50.2457,50.2066,50.2379,46868.0
2015-07-15 13:25:00,64.24,64.26,64.23,64.26,21758.0,50.2379,50.2536,50.2301,50.2536,21758.0
2015-07-15 13:30:00,64.26,64.26,64.21,64.24,35010.0,50.2536,50.2536,50.2145,50.2379,35010.0
2015-07-15 13:35:00,64.24,64.26,64.18,64.19,24560.0,50.2379,50.2536,50.191,50.1988,24560.0
2015-07-15 13:40:00,64.2,64.23,64.17,64.19,89401.0,50.2066,50.2301,50.1832,50.1988,89401.0
2015-07-15 13:45:00,64.19,64.23,64.17,64.19,30464.0,50.1988,50.2301,50.1832,50.1988,30464.0
2015-07-15 13:50:00,64.19,64.19,64.16,64.18,21840.0,50.1988,50.1988,50.1753,50.191,21840.0
2015-07-15 13:55:00,64.17,64.2,64.16,64.19,12686.0,50.1832,50.2066,50.1753,50.1988,12686.0
2015-07-15 14:00:00,64.19,64.2,64.16,64.2,23101.0,50.1988,50.2066,50.1753,50.2066,23101.0
2015-07-15 14:05:00,64.2,64.22,64.19,64.22,38545.0,50.2066,50.2223,50.1988,50.2223,38545.0
2015-07-15 14:10:00,64.22,64.24,64.18,64.19,35156.0,50.2223,50.2379,50.191,50.1988,35156.0
2015-07-15 14:15:00,64.2,64.23,64.17,64.21,25945.0,50.2066,50.2301,50.1832,50.2145,25945.0
2015-07-15 14:20:00,64.21,64.26,64.2,64.24,23929.0,50.2145,50.2536,50.2066,50.2379,23929.0
2015-07-15 14:25:00,64.25,64.25,64.2,64.24,38546.0,50.2457,50.2457,50.2066,50.2379,38546.0
2015-07-15 14:30:00,64.24,64.24,64.17,64.2,37176.0,50.2379,50.2379,50.1832,50.2066,37176.0
2015-07-15 14:35:00,64.19,64.19,64.15,64.18,60965.0,50.1988,50.1988,50.1675,50.191,60965.0
2015-07-15 14:40:00,64.18,64.21,64.13,64.15,86654.0,50.191,50.2145,50.1519,50.1675,86654.0
2015-07-15 14:45:00,64.14,64.15,64.03,64.03,57649.0,50.1597,50.1675,50.0737,50.0737,57649.0
2015-07-15 14:50:00,64.03,64.04,63.95,63.99,73614.0,50.0737,50.0815,50.0111,50.0424,73614.0
2015-07-15 14:55:00,63.99,63.99,63.93,63.98,36906.0,50.0424,50.0424,49.9955,50.0346,36906.0
2015-07-15 15:00:00,63.98,64.02,63.96,64.01,54732.0,50.0346,50.0659,50.0189,50.058,54732.0
2015-07-15 15:05:00,64.01,64.04,63.98,64.0,48942.0,50.058,50.0815,50.0346,50.0502,48942.0
2015-07-15 15:10:00,64.0,64.03,63.96,63.97,77877.0,50.0502,50.0737,50.0189,50.0268,77877.0
2015-07-15 15:15:00,63.97,64.01,63.97,64.0,43554.0,50.0268,50.058,50.0268,50.0502,43554.0
2015-07-15 15:20:00,64.0,64.01,63.93,63.96,46811.0,50.0502,50.058,49.9955,50.0189,46811.0
2015-07-15 15:25:00,63.95,64.01,63.93,64.0,52722.0,50.0111,50.058,49.9955,50.0502,52722.0
2015-07-15 15:30:00,64.01,64.02,63.95,64.0,185800.0,50.058,50.0659,50.0111,50.0502,185800.0
2015-07-15 15:35:00,64.01,64.07,63.99,64.02,64973.0,50.058,50.105,50.0424,50.0659,64973.0
2015-07-15 15:40:00,64.02,64.04,64.0,64.03,85577.0,50.0659,50.0815,50.0502,50.0737,85577.0
2015-07-15 15:45:00,64.03,64.04,63.98,64.03,112341.0,50.0737,50.0815,50.0346,50.0737,112341.0
2015-07-15 15:50:00,64.03,64.09,64.02,64.09,161692.0,50.0737,50.1206,50.0659,50.1206,161692.0
2015-07-15 15:55:00,64.08,64.08,63.99,64.05,361261.0,50.1128,50.1128,50.0424,50.0893,361261.0
2015-07-16 09:30:00,64.5,64.5,64.0,64.2,269458.0,50.4412,50.4412,50.0502,50.2066,269458.0
2015-07-16 09:35:00,64.19,64.21,64.02,64.2,109166.0,50.1988,50.2145,50.0659,50.2066,109166.0
2015-07-16 09:40:00,64.2,64.21,64.13,64.19,48230.0,50.2066,50.2145,50.1519,50.1988,48230.0
2015-07-16 09:45:00,64.19,64.25,64.1,64.25,113735.0,50.1988,50.2457,50.1284,50.2457,113735.0
2015-07-16 09:50:00,64.24,64.28,64.22,64.26,63909.0,50.2379,50.2692,50.2223,50.2536,63909.0
2015-07-16 09:55:00,64.28,64.3,64.23,64.3,38725.0,50.2692,50.2848,50.2301,50.2848,38725.0
2015-07-16 10:00:00,64.27,64.3,64.23,64.23,66243.0,50.2614,50.2848,50.2301,50.2301,66243.0
2015-07-16 10:05:00,64.22,64.27,64.19,64.23,77393.0,50.2223,50.2614,50.1988,50.2301,77393.0
2015-07-16 10:10:00,64.23,64.24,64.16,64.17,81939.0,50.2301,50.2379,50.1753,50.1832,81939.0
2015-07-16 10:15:00,64.17,64.29,64.16,64.29,86455.0,50.1832,50.277,50.1753,50.277,86455.0
2015-07-16 10:20:00,64.28,64.38,64.28,64.35,55195.0,50.2692,50.3474,50.2692,50.3239,55195.0
2015-07-16 10:25:00,64.35,64.36,64.29,64.31,29856.0,50.3239,50.3318,50.277,50.2927,29856.0
2015-07-16 10:30:00,64.32,64.35,64.3,64.33,37675.0,50.3005,50.3239,50.2848,50.3083,37675.0
2015-07-16 10:35:00,64.32,64.33,64.26,64.27,78118.0,50.3005,50.3083,50.2536,50.2614,78118.0
2015-07-16 10:40:00,64.26,64.3,64.23,64.29,59219.0,50.2536,50.2848,50.2301,50.277,59219.0
2015-07-16 10:45:00,64.28,64.29,64.25,64.28,38786.0,50.2692,50.277,50.2457,50.2692,38786.0
2015-07-16 10:50:00,64.28,64.31,64.27,64.31,44056.0,50.2692,50.2927,50.2614,50.2927,44056.0
2015-07-16 10:55:00,64.3,64.32,64.27,64.31,34916.0,50.2848,50.3005,50.2614,50.2927,34916.0
2015-07-16 11:00:00,64.31,64.33,64.29,64.31,88317.0,50.2927,50.3083,50.277,50.2927,88317.0
2015-07-16 11:05:00,64.31,64.34,64.25,64.33,82842.0,50.2927,50.3161,50.2457,50.3083,82842.0
2015-07-16 11:10:00,64.33,64.36,64.27,64.28,115438.0,50.3083,50.3318,50.2614,50.2692,115438.0
2015-07-16 11:15:00,64.28,64.29,64.18,64.19,65256.0,50.2692,50.277,50.191,50.1988,65256.0
2015-07-16 11:20:00,64.18,64.18,64.07,64.08,100817.0,50.191,50.191,50.105,50.1128,100817.0
2015-07-16 11:25:00,64.09,64.17,64.08,64.14,87166.0,50.1206,50.1832,50.1128,50.1597,87166.0
2015-07-16 11:30:00,64.14,64.19,64.14,64.19,25154.0,50.1597,50.1988,50.1597,50.1988,25154.0
2015-07-16 11:35:00,64.2,64.21,64.17,64.18,38138.0,50.2066,50.2145,50.1832,50.191,38138.0
2015-07-16 11:40:00,64.18,64.19,64.14,64.15,34978.0,50.191,50.1988,50.1597,50.1675,34978.0
2015-07-16 11:45:00,64.14,64.15,64.1,64.1,28003.0,50.1597,50.1675,50.1284,50.1284,28003.0
2015-07-16 11:50:00,64.1,64.12,64.07,64.09,84638.0,50.1284,50.1441,50.105,50.1206,84638.0
2015-07-16 11:55:00,64.09,64.09,64.05,64.06,31966.0,50.1206,50.1206,50.0893,50.0971,31966.0
2015-07-16 12:00:00,64.06,64.09,64.05,64.06,75811.0,50.0971,50.1206,50.0893,50.0971,75811.0
2015-07-16 12:05:00,64.06,64.07,63.99,64.02,34449.0,50.0971,50.105,50.0424,50.0659,34449.0
2015-07-16 12:10:00,64.02,64.06,64.01,64.05,34642.0,50.0659,50.0971,50.058,50.0893,34642.0
2015-07-16 12:15:00,64.06,64.06,64.02,64.02,29102.0,50.0971,50.0971,50.0659,50.0659,29102.0
2015-07-16 12:20:00,64.03,64.1,64.03,64.09,28958.0,50.0737,50.1284,50.0737,50.1206,28958.0
2015-07-16 12:25:00,64.08,64.09,64.04,64.04,31226.0,50.1128,50.1206,50.0815,50.0815,31226.0
2015-07-16 12:30:00,64.05,64.08,64.03,64.07,34539.0,50.0893,50.1128,50.0737,50.105,34539.0
2015-07-16 12:35:00,64.07,64.09,64.04,64.04,27692.0,50.105,50.1206,50.0815,50.0815,27692.0
2015-07-16 12:40:00,64.04,64.05,64.01,64.01,45142.0,50.0815,50.0893,50.058,50.058,45142.0
2015-07-16 12:45:00,64.01,64.02,63.99,64.0,64146.0,50.058,50.0659,50.0424,50.0502,64146.0
2015-07-16 12:50:00,64.0,64.0,63.93,63.93,45451.0,50.0502,50.0502,49.9955,49.9955,45451.0
2015-07-16 12:55:00,63.94,63.94,63.9,63.93,48506.0,50.0033,50.0033,49.972,49.9955,48506.0
2015-07-16 13:00:00,63.92,63.99,63.92,63.98,27446.0,49.9877,50.0424,49.9877,50.0346,27446.0
2015-07-16 13:05:00,63.97,63.98,63.92,63.92,20473.0,50.0268,50.0346,49.9877,49.9877,20473.0
2015-07-16 13:10:00,63.91,63.94,63.9,63.94,21782.0,49.9798,50.0033,49.972,50.0033,21782.0
2015-07-16 13:15:00,63.95,63.95,63.9,63.9,22424.0,50.0111,50.0111,49.972,49.972,22424.0
2015-07-16 13:20:00,63.9,63.91,63.85,63.85,56265.0,49.972,49.9798,49.9329,49.9329,56265.0
2015-07-16 13:25:00,63.85,63.86,63.79,63.86,126239.0,49.9329,49.9407,49.886,49.9407,126239.0
2015-07-16 13:30:00,63.86,63.9,63.85,63.9,26472.0,49.9407,49.972,49.9329,49.972,26472.0
2015-07-16 13:35:00,63.9,63.94,63.88,63.94,19469.0,49.972,50.0033,49.9564,50.0033,19469.0
2015-07-16 13:40:00,63.94,63.95,63.85,63.86,33367.0,50.0033,50.0111,49.9329,49.9407,33367.0
2015-07-16 13:45:00,63.86,63.89,63.85,63.88,20645.0,49.9407,49.9642,49.9329,49.9564,20645.0
2015-07-16 13:50:00,63.89,63.9,63.83,63.83,16823.0,49.9642,49.972,49.9173,49.9173,16823.0
2015-07-16 13:55:00,63.83,63.89,63.83,63.88,53029.0,49.9173,49.9642,49.9173,49.9564,53029.0
2015-07-16 14:00:00,63.88,63.92,63.87,63.92,31843.0,49.9564,49.9877,49.9486,49.9877,31843.0
2015-07-16 14:05:00,63.92,64.02,63.91,64.02,87808.0,49.9877,50.0659,49.9798,50.0659,87808.0
2015-07-16 14:10:00,64.01,64.02,64.0,64.0,31935.0,50.058,50.0659,50.0502,50.0502,31935.0
2015-07-16 14:15:00,64.0,64.03,63.99,64.02,63450.0,50.0502,50.0737,50.0424,50.0659,63450.0
2015-07-16 14:20:00,64.02,64.07,64.02,64.05,43829.0,50.0659,50.105,50.0659,50.0893,43829.0
2015-07-16 14:25:00,64.05,64.06,64.0,64.0,31781.0,50.0893,50.0971,50.0502,50.0502,31781.0
2015-07-16 14:30:00,64.0,64.03,64.0,64.0,42834.0,50.0502,50.0737,50.0502,50.0502,42834.0
2015-07-16 14:35:00,64.01,64.03,64.0,64.02,44454.0,50.058,50.0737,50.0502,50.0659,44454.0
2015-07-16 14:40:00,64.02,64.04,64.0,64.02,42263.0,50.0659,50.0815,50.0502,50.0659,42263.0
2015-07-16 14:45:00,64.02,64.03,63.95,63.95,29834.0,50.0659,50.0737,50.0111,50.0111,29834.0
2015-07-16 14:50:00,63.95,63.97,63.93,63.93,38255.0,50.0111,50.0268,49.9955,49.9955,38255.0
2015-07-16 14:55:00,63.94,63.97,63.91,63.95,33721.0,50.0033,50.0268,49.9798,50.0111,33721.0
2015-07-16 15:00:00,63.96,63.99,63.94,63.98,40051.0,50.0189,50.0424,50.0033,50.0346,40051.0
2015-07-16 15:05:00,63.98,63.99,63.94,63.94,32178.0,50.0346,50.0424,50.0033,50.0033,32178.0
2015-07-16 15:10:00,63.94,64.01,63.93,64.01,56520.0,50.0033,50.058,49.9955,50.058,56520.0
2015-07-16 15:15:00,64.01,64.03,64.0,64.0,50646.0,50.058,50.0737,50.0502,50.0502,50646.0
2015-07-16 15:20:00,64.0,64.01,63.97,64.01,88602.0,50.0502,50.058,50.0268,50.058,88602.0
2015-07-16 15:25:00,64.0,64.05,64.0,64.04,39471.0,50.0502,50.0893,50.0502,50.0815,39471.0
2015-07-16 15:30:00,64.04,64.07,64.03,64.06,69660.0,50.0815,50.105,50.0737,50.0971,69660.0
2015-07-16 15:35:00,64.05,64.14,64.05,64.14,60889.0,50.0893,50.1597,50.0893,50.1597,60889.0
2015-07-16 15:40:00,64.14,64.15,64.13,64.14,66641.0,50.1597,50.1675,50.1519,50.1597,66641.0
2015-07-16 15:45:00,64.13,64.16,64.08,64.14,178152.0,50.1519,50.1753,50.1128,50.1597,178152.0
2015-07-16 15:50:00,64.14,64.18,64.13,64.18,100440.0,50.1597,50.191,50.1519,50.191,100440.0
2015-07-16 15:55:00,64.17,64.19,64.15,64.15,207055.0,50.1832,50.1988,50.1675,50.1675,207055.0
2015-07-17 09:30:00,64.05,64.05,63.85,63.98,261710.0,50.0893,50.0893,49.9329,50.0346,261710.0
2015-07-17 09:35:00,63.98,63.98,63.84,63.87,92322.0,50.0346,50.0346,49.9251,49.9486,92322.0
2015-07-17 09:40:00,63.87,63.88,63.7,63.71,103579.0,49.9486,49.9564,49.8156,49.8234,103579.0
2015-07-17 09:45:00,63.71,63.72,63.63,63.68,100102.0,49.8234,49.8313,49.7609,49.8,100102.0
2015-07-17 09:50:00,63.7,63.72,63.65,63.65,106132.0,49.8156,49.8313,49.7765,49.7765,106132.0
2015-07-17 09:55:00,63.65,63.86,63.64,63.83,151076.0,49.7765,49.9407,49.7687,49.9173,151076.0
2015-07-17 10:00:00,63.83,63.84,63.72,63.84,35061.0,49.9173,49.9251,49.8313,49.9251,35061.0
2015-07-17 10:05:00,63.84,63.85,63.79,63.8,33778.0,49.9251,49.9329,49.886,49.8938,33778.0
2015-07-17 10:10:00,63.8,63.86,63.75,63.75,45024.0,49.8938,49.9407,49.8547,49.8547,45024.0
2015-07-17 10:15:00,63.75,63.85,63.75,63.83,36188.0,49.8547,49.9329,49.8547,49.9173,36188.0
2015-07-17 10:20:00,63.83,63.86,63.8,63.84,50646.0,49.9173,49.9407,49.8938,49.9251,50646.0
2015-07-17 10:25:00,63.84,63.86,63.79,63.85,74813.0,49.9251,49.9407,49.886,49.9329,74813.0
2015-07-17 10:30:00,63.85,63.87,63.82,63.87,43154.0,49.9329,49.9486,49.9095,49.9486,43154.0
2015-07-17 10:35:00,63.86,63.91,63.83,63.88,39533.0,49.9407,49.9798,49.9173,49.9564,39533.0
2015-07-17 10:40:00,63.88,63.92,63.84,63.85,53962.0,49.9564,49.9877,49.9251,49.9329,53962.0
2015-07-17 10:45:00,63.84,63.89,63.84,63.86,34768.0,49.9251,49.9642,49.9251,49.9407,34768.0
2015-07-17 10:50:00,63.86,63.89,63.85,63.87,29998.0,49.9407,49.9642,49.9329,49.9486,29998.0
2015-07-17 10:55:00,63.87,63.94,63.87,63.93,71737.0,49.9486,50.0033,49.9486,49.9955,71737.0
2015-07-17 11:00:00,63.93,63.95,63.92,63.95,19271.0,49.9955,50.0111,49.9877,50.0111,19271.0
2015-07-17 11:05:00,63.95,63.96,63.92,63.93,64384.0,50.0111,50.0189,49.9877,49.9955,64384.0
2015-07-17 11:10:00,63.94,63.94,63.9,63.9,49111.0,50.0033,50.0033,49.972,49.972,49111.0
2015-07-17 11:15:00,63.91,63.93,63.89,63.92,35283.0,49.9798,49.9955,49.9642,49.9877,35283.0
2015-07-17 11:20:00,63.92,64.0,63.91,64.0,37464.0,49.9877,50.0502,49.9798,50.0502,37464.0
2015-07-17 11:25:00,63.99,64.0,63.95,63.97,27635.0,50.0424,50.0502,50.0111,50.0268,27635.0
2015-07-17 11:30:00,63.98,64.01,63.97,63.97,42162.0,50.0346,50.058,50.0268,50.0268,42162.0
2015-07-17 11:35:00,63.97,63.98,63.94,63.95,33492.0,50.0268,50.0346,50.0033,50.0111,33492.0
2015-07-17 11:40:00,63.95,63.97,63.9,63.91,30589.0,50.0111,50.0268,49.972,49.9798,30589.0
2015-07-17 11:45:00,63.92,63.96,63.89,63.89,43880.0,49.9877,50.0189,49.9642,49.9642,43880.0
2015-07-17 11:50:00,63.9,63.92,63.89,63.89,44212.0,49.972,49.9877,49.9642,49.9642,44212.0
2015-07-17 11:55:00,63.9,63.93,63.87,63.91,28977.0,49.972,49.9955,49.9486,49.9798,28977.0
2015-07-17 12:00:00,63.91,63.92,63.87,63.87,21515.0,49.9798,49.9877,49.9486,49.9486,21515.0
2015-07-17 12:05:00,63.87,63.91,63.87,63.91,17894.0,49.9486,49.9798,49.9486,49.9798,17894.0
2015-07-17 12:10:00,63.9,63.95,63.9,63.94,14841.0,49.972,50.0111,49.972,50.0033,14841.0
2015-07-17 12:15:00,63.95,63.98,63.92,63.97,21140.0,50.0111,50.0346,49.9877,50.0268,21140.0
2015-07-17 12:20:00,63.97,63.97,63.89,63.94,26600.0,50.0268,50.0268,49.9642,50.0033,26600.0
2015-07-17 12:25:00,63.94,63.96,63.93,63.94,22976.0,50.0033,50.0189,49.9955,50.0033,22976.0
2015-07-17 12:30:00,63.94,63.97,63.92,63.93,18117.0,50.0033,50.0268,49.9877,49.9955,18117.0
2015-07-17 12:35:00,63.93,63.94,63.88,63.89,16919.0,49.9955,50.0033,49.9564,49.9642,16919.0
2015-07-17 12:40:00,63.89,63.9,63.84,63.85,113636.0,49.9642,49.972,49.9251,49.9329,113636.0
2015-07-17 12:45:00,63.85,63.91,63.85,63.88,24340.0,49.9329,49.9798,49.9329,49.9564,24340.0
2015-07-17 12:50:00,63.89,63.93,63.88,63.91,13896.0,49.9642,49.9955,49.9564,49.9798,13896.0
2015-07-17 12:55:00,63.91,63.91,63.88,63.89,24547.0,49.9798,49.9798,49.9564,49.9642,24547.0
2015-07-17 13:00:00,63.89,63.9,63.87,63.87,28222.0,49.9642,49.972,49.9486,49.9486,28222.0
2015-07-17 13:05:00,63.86,63.93,63.86,63.91,15800.0,49.9407,49.9955,49.9407,49.9798,15800.0
2015-07-17 13:10:00,63.91,63.92,63.89,63.9,18580.0,49.9798,49.9877,49.9642,49.972,18580.0
2015-07-17 13:15:00,63.9,63.94,63.89,63.93,45551.0,49.972,50.0033,49.9642,49.9955,45551.0
2015-07-17 13:20:00,63.93,63.98,63.92,63.97,81938.0,49.9955,50.0346,49.9877,50.0268,81938.0
2015-07-17 13:25:00,63.97,63.98,63.93,63.96,46331.0,50.0268,50.0346,49.9955,50.0189,46331.0
2015-07-17 13:30:00,63.96,63.99,63.94,63.98,40078.0,50.0189,50.0424,50.0033,50.0346,40078.0
2015-07-17 13:35:00,63.97,63.99,63.92,63.92,71321.0,50.0268,50.0424,49.9877,49.9877,71321.0
2015-07-17 13:40:00,63.92,63.95,63.91,63.94,19940.0,49.9877,50.0111,49.9798,50.0033,19940.0
2015-07-17 13:45:00,63.95,63.97,63.94,63.97,25534.0,50.0111,50.0268,50.0033,50.0268,25534.0
2015-07-17 13:50:00,63.98,64.01,63.97,63.98,47999.0,50.0346,50.058,50.0268,50.0346,47999.0
2015-07-17 13:55:00,63.98,64.0,63.97,63.98,17595.0,50.0346,50.0502,50.0268,50.0346,17595.0
2015-07-17 14:00:00,63.98,63.99,63.95,63.95,35738.0,50.0346,50.0424,50.0111,50.0111,35738.0
2015-07-17 14:05:00,63.95,64.01,63.94,63.98,41157.0,50.0111,50.058,50.0033,50.0346,41157.0
2015-07-17 14:10:00,63.97,64.0,63.94,63.99,35142.0,50.0268,50.0502,50.0033,50.0424,35142.0
2015-07-17 14:15:00,63.99,64.01,63.98,63.99,80922.0,50.0424,50.058,50.0346,50.0424,80922.0
2015-07-17 14:20:00,64.0,64.02,63.99,64.01,42370.0,50.0502,50.0659,50.0424,50.058,42370.0
2015-07-17 14:25:00,64.01,64.07,64.01,64.06,35945.0,50.058,50.105,50.058,50.0971,35945.0
2015-07-17 14:30:00,64.06,64.07,64.01,64.05,106788.0,50.0971,50.105,50.058,50.0893,106788.0
2015-07-17 14:35:00,64.06,64.08,64.04,64.04,100387.0,50.0971,50.1128,50.0815,50.0815,100387.0
2015-07-17 14:40:00,64.04,64.05,64.02,64.04,42093.0,50.0815,50.0893,50.0659,50.0815,42093.0
2015-07-17 14:45:00,64.05,64.07,64.03,64.06,62077.0,50.0893,50.105,50.0737,50.0971,62077.0
2015-07-17 14:50:00,64.06,64.1,64.04,64.1,75983.0,50.0971,50.1284,50.0815,50.1284,75983.0
2015-07-17 14:55:00,64.1,64.11,64.07,64.09,64124.0,50.1284,50.1362,50.105,50.1206,64124.0
2015-07-17 15:00:00,64.1,64.11,64.08,64.09,45638.0,50.1284,50.1362,50.1128,50.1206,45638.0
2015-07-17 15:05:00,64.09,64.11,64.08,64.1,80275.0,50.1206,50.1362,50.1128,50.1284,80275.0
2015-07-17 15:10:00,64.09,64.11,64.08,64.1,53043.0,50.1206,50.1362,50.1128,50.1284,53043.0
2015-07-17 15:15:00,64.1,64.14,64.09,64.14,50713.0,50.1284,50.1597,50.1206,50.1597,50713.0
2015-07-17 15:20:00,64.14,64.14,64.1,64.1,55158.0,50.1597,50.1597,50.1284,50.1284,55158.0
2015-07-17 15:25:00,64.1,64.14,64.09,64.14,49154.0,50.1284,50.1597,50.1206,50.1597,49154.0
2015-07-17 15:30:00,64.13,64.14,64.1,64.11,53979.0,50.1519,50.1597,50.1284,50.1362,53979.0
2015-07-17 15:35:00,64.11,64.14,64.08,64.09,53794.0,50.1362,50.1597,50.1128,50.1206,53794.0
2015-07-17 15:40:00,64.09,64.15,64.09,64.14,85567.0,50.1206,50.1675,50.1206,50.1597,85567.0
2015-07-17 15:45:00,64.15,64.2,64.14,64.15,137969.0,50.1675,50.2066,50.1597,50.1675,137969.0
2015-07-17 15:50:00,64.15,64.16,64.08,64.08,263487.0,50.1675,50.1753,50.1128,50.1128,263487.0
2015-07-17 15:55:00,64.08,64.1,64.02,64.06,430958.0,50.1128,50.1284,50.0659,50.0971,430958.0
2015-07-20 09:30:00,64.21,64.24,63.9,64.16,126363.0,50.2145,50.2379,49.972,50.1753,126363.0
2015-07-20 09:35:00,64.14,64.23,64.08,64.14,48575.0,50.1597,50.2301,50.1128,50.1597,48575.0
2015-07-20 09:40:00,64.15,64.17,64.04,64.11,48400.0,50.1675,50.1832,50.0815,50.1362,48400.0
2015-07-20 09:45:00,64.11,64.11,63.97,64.02,60855.0,50.1362,50.1362,50.0268,50.0659,60855.0
2015-07-20 09:50:00,64.01,64.07,64.0,64.03,47877.0,50.058,50.105,50.0502,50.0737,47877.0
2015-07-20 09:55:00,64.04,64.04,63.97,63.98,102593.0,50.0815,50.0815,50.0268,50.0346,102593.0
2015-07-20 10:00:00,63.97,63.99,63.92,63.98,43458.0,50.0268,50.0424,49.9877,50.0346,43458.0
2015-07-20 10:05:00,63.98,64.0,63.96,63.97,27847.0,50.0346,50.0502,50.0189,50.0268,27847.0
2015-07-20 10:10:00,63.97,64.02,63.93,64.0,34656.0,50.0268,50.0659,49.9955,50.0502,34656.0
2015-07-20 10:15:00,63.99,64.02,63.98,63.98,38622.0,50.0424,50.0659,50.0346,50.0346,38622.0
2015-07-20 10:20:00,63.98,64.0,63.95,64.0,26845.0,50.0346,50.0502,50.0111,50.0502,26845.0
2015-07-20 10:25:00,64.0,64.02,63.96,64.0,43941.0,50.0502,50.0659,50.0189,50.0502,43941.0
2015-07-20 10:30:00,63.99,64.03,63.98,63.99,38892.0,50.0424,50.0737,50.0346,50.0424,38892.0
2015-07-20 10:35:00,63.99,64.02,63.97,64.0,88814.0,50.0424,50.0659,50.0268,50.0502,88814.0
2015-07-20 10:40:00,63.99,64.03,63.98,64.01,77062.0,50.0424,50.0737,50.0346,50.058,77062.0
2015-07-20 10:45:00,64.0,64.03,63.98,64.0,112788.0,50.0502,50.0737,50.0346,50.0502,112788.0
2015-07-20 10:50:00,63.99,64.03,63.98,64.03,56551.0,50.0424,50.0737,50.0346,50.0737,56551.0
2015-07-20 10:55:00,64.03,64.11,64.02,64.1,46790.0,50.0737,50.1362,50.0659,50.1284,46790.0
2015-07-20 11:00:00,64.09,64.13,64.09,64.13,68455.0,50.1206,50.1519,50.1206,50.1519,68455.0
2015-07-20 11:05:00,64.13,64.16,64.13,64.15,74257.0,50.1519,50.1753,50.1519,50.1675,74257.0
2015-07-20 11:10:00,64.15,64.16,64.1,64.15,39521.0,50.1675,50.1753,50.1284,50.1675,39521.0
2015-07-20 11:15:00,64.14,64.16,64.12,64.12,45560.0,50.1597,50.1753,50.1441,50.1441,45560.0
2015-07-20 11:20:00,64.13,64.17,64.12,64.17,46188.0,50.1519,50.1832,50.1441,50.1832,46188.0
2015-07-20 11:25:00,64.17,64.21,64.15,64.16,68190.0,50.1832,50.2145,50.1675,50.1753,68190.0
2015-07-20 11:30:00,64.16,64.17,64.11,64.11,76913.0,50.1753,50.1832,50.1362,50.1362,76913.0
2015-07-20 11:35:00,64.12,64.17,64.11,64.12,68833.0,50.1441,50.1832,50.1362,50.1441,68833.0
2015-07-20 11:40:00,64.12,64.13,64.07,64.11,104496.0,50.1441,50.1519,50.105,50.1362,104496.0
2015-07-20 11:45:00,64.11,64.14,64.1,64.14,36485.0,50.1362,50.1597,50.1284,50.1597,36485.0
2015-07-20 11:50:00,64.14,64.14,64.08,64.08,69707.0,50.1597,50.1597,50.1128,50.1128,69707.0
2015-07-20 11:55:00,64.09,64.15,64.09,64.14,55686.0,50.1206,50.1675,50.1206,50.1597,55686.0
2015-07-20 12:00:00,64.13,64.15,64.13,64.13,93345.0,50.1519,50.1675,50.1519,50.1519,93345.0
2015-07-20 12:05:00,64.13,64.14,64.13,64.14,35416.0,50.1519,50.1597,50.1519,50.1597,35416.0
2015-07-20 12:10:00,64.14,64.16,64.13,64.13,38255.0,50.1597,50.1753,50.1519,50.1519,38255.0
2015-07-20 12:15:00,64.14,64.15,64.13,64.14,33287.0,50.1597,50.1675,50.1519,50.1597,33287.0
2015-07-20 12:20:00,64.14,64.15,64.1,64.11,34382.0,50.1597,50.1675,50.1284,50.1362,34382.0
2015-07-20 12:25:00,64.11,64.12,64.11,64.12,28118.0,50.1362,50.1441,50.1362,50.1441,28118.0
2015-07-20 12:30:00,64.13,64.14,64.11,64.14,38489.0,50.1519,50.1597,50.1362,50.1597,38489.0
2015-07-20 12:35:00,64.14,64.21,64.14,64.18,27948.0,50.1597,50.2145,50.1597,50.191,27948.0
2015-07-20 12:40:00,64.18,64.19,64.14,64.16,34303.0,50.191,50.1988,50.1597,50.1753,34303.0
2015-07-20 12:45:00,64.17,64.21,64.16,64.18,34864.0,50.1832,50.2145,50.1753,50.191,34864.0
2015-07-20 12:50:00,64.18,64.2,64.15,64.16,44182.0,50.191,50.2066,50.1675,50.1753,44182.0
2015-07-20 12:55:00,64.16,64.17,64.14,64.15,25283.0,50.1753,50.1832,50.1597,50.1675,25283.0
2015-07-20 13:00:00,64.17,64.17,64.15,64.15,17725.0,50.1832,50.1832,50.1675,50.1675,17725.0
2015-07-20 13:05:00,64.15,64.17,64.15,64.17,28520.0,50.1675,50.1832,50.1675,50.1832,28520.0
2015-07-20 13:10:00,64.16,64.21,64.16,64.19,42174.0,50.1753,50.2145,50.1753,50.1988,42174.0
2015-07-20 13:15:00,64.19,64.21,64.19,64.21,19286.0,50.1988,50.2145,50.1988,50.2145,19286.0
2015-07-20 13:20:00,64.2,64.22,64.17,64.2,48386.0,50.2066,50.2223,50.1832,50.2066,48386.0
2015-07-20 13:25:00,64.19,64.22,64.18,64.22,24176.0,50.1988,50.2223,50.191,50.2223,24176.0
2015-07-20 13:30:00,64.21,64.22,64.19,64.21,38811.0,50.2145,50.2223,50.1988,50.2145,38811.0
2015-07-20 13:35:00,64.21,64.23,64.2,64.22,20920.0,50.2145,50.2301,50.2066,50.2223,20920.0
2015-07-20 13:40:00,64.22,64.23,64.17,64.2,47769.0,50.2223,50.2301,50.1832,50.2066,47769.0
2015-07-20 13:45:00,64.2,64.21,64.15,64.16,36252.0,50.2066,50.2145,50.1675,50.1753,36252.0
2015-07-20 13:50:00,64.15,64.18,64.15,64.15,21980.0,50.1675,50.191,50.1675,50.1675,21980.0
2015-07-20 13:55:00,64.15,64.16,64.12,64.14,71997.0,50.1675,50.1753,50.1441,50.1597,71997.0
2015-07-20 14:00:00,64.14,64.17,64.13,64.15,30576.0,50.1597,50.1832,50.1519,50.1675,30576.0
2015-07-20 14:05:00,64.15,64.18,64.15,64.16,15928.0,50.1675,50.191,50.1675,50.1753,15928.0
2015-07-20 14:10:00,64.17,64.19,64.16,64.16,27958.0,50.1832,50.1988,50.1753,50.1753,27958.0
2015-07-20 14:15:00,64.17,64.18,64.14,64.15,19632.0,50.1832,50.191,50.1597,50.1675,19632.0
2015-07-20 14:20:00,64.15,64.18,64.13,64.18,38770.0,50.1675,50.191,50.1519,50.191,38770.0
2015-07-20 14:25:00,64.19,64.2,64.17,64.19,39268.0,50.1988,50.2066,50.1832,50.1988,39268.0
2015-07-20 14:30:00,64.2,64.21,64.17,64.19,122939.0,50.2066,50.2145,50.1832,50.1988,122939.0
2015-07-20 14:35:00,64.18,64.22,64.18,64.2,50414.0,50.191,50.2223,50.191,50.2066,50414.0
2015-07-20 14:40:00,64.2,64.21,64.16,64.19,84922.0,50.2066,50.2145,50.1753,50.1988,84922.0
2015-07-20 14:45:00,64.19,64.2,64.16,64.2,85473.0,50.1988,50.2066,50.1753,50.2066,85473.0
2015-07-20 14:50:00,64.19,64.21,64.17,64.2,45944.0,50.1988,50.2145,50.1832,50.2066,45944.0
2015-07-20 14:55:00,64.2,64.2,64.17,64.19,48856.0,50.2066,50.2066,50.1832,50.1988,48856.0
2015-07-20 15:00:00,64.19,64.2,64.15,64.17,53506.0,50.1988,50.2066,50.1675,50.1832,53506.0
2015-07-20 15:05:00,64.17,64.18,64.13,64.17,70750.0,50.1832,50.191,50.1519,50.1832,70750.0
2015-07-20 15:10:00,64.18,64.2,64.14,64.17,124432.0,50.191,50.2066,50.1597,50.1832,124432.0
2015-07-20 15:15:00,64.18,64.19,64.14,64.14,72346.0,50.191,50.1988,50.1597,50.1597,72346.0
2015-07-20 15:20:00,64.15,64.17,64.13,64.14,71622.0,50.1675,50.1832,50.1519,50.1597,71622.0
2015-07-20 15:25:00,64.14,64.16,64.11,64.11,128579.0,50.1597,50.1753,50.1362,50.1362,128579.0
2015-07-20 15:30:00,64.11,64.12,64.09,64.11,69399.0,50.1362,50.1441,50.1206,50.1362,69399.0
2015-07-20 15:35:00,64.12,64.12,64.05,64.07,73089.0,50.1441,50.1441,50.0893,50.105,73089.0
2015-07-20 15:40:00,64.06,64.09,64.04,64.07,69343.0,50.0971,50.1206,50.0815,50.105,69343.0
2015-07-20 15:45:00,64.08,64.09,64.04,64.05,87671.0,50.1128,50.1206,50.0815,50.0893,87671.0
2015-07-20 15:50:00,64.05,64.07,64.01,64.01,111975.0,50.0893,50.105,50.058,50.058,111975.0
2015-07-20 15:55:00,64.02,64.04,63.99,64.02,233125.0,50.0659,50.0815,50.0424,50.0659,233125.0
2015-07-21 09:30:00,64.06,64.19,63.95,64.13,85092.0,50.0971,50.1988,50.0111,50.1519,85092.0
2015-07-21 09:35:00,64.11,64.14,64.04,64.14,43324.0,50.1362,50.1597,50.0815,50.1597,43324.0
2015-07-21 09:40:00,64.13,64.21,64.11,64.16,46950.0,50.1519,50.2145,50.1362,50.1753,46950.0
2015-07-21 09:45:00,64.17,64.2,64.13,64.18,62996.0,50.1832,50.2066,50.1519,50.191,62996.0
2015-07-21 09:50:00,64.18,64.26,64.17,64.24,75152.0,50.191,50.2536,50.1832,50.2379,75152.0
2015-07-21 09:55:00,64.25,64.26,64.21,64.21,37122.0,50.2457,50.2536,50.2145,50.2145,37122.0
2015-07-21 10:00:00,64.22,64.26,64.2,64.25,60012.0,50.2223,50.2536,50.2066,50.2457,60012.0
2015-07-21 10:05:00,64.25,64.28,64.22,64.22,39516.0,50.2457,50.2692,50.2223,50.2223,39516.0
2015-07-21 10:10:00,64.22,64.22,64.14,64.16,54999.0,50.2223,50.2223,50.1597,50.1753,54999.0
2015-07-21 10:15:00,64.16,64.25,64.13,64.25,45579.0,50.1753,50.2457,50.1519,50.2457,45579.0
2015-07-21 10:20:00,64.25,64.26,64.18,64.22,38356.0,50.2457,50.2536,50.191,50.2223,38356.0
2015-07-21 10:25:00,64.22,64.26,64.21,64.24,63486.0,50.2223,50.2536,50.2145,50.2379,63486.0
2015-07-21 10:30:00,64.23,64.23,64.17,64.17,28405.0,50.2301,50.2301,50.1832,50.1832,28405.0
2015-07-21 10:35:00,64.16,64.22,64.15,64.19,127547.0,50.1753,50.2223,50.1675,50.1988,127547.0
2015-07-21 10:40:00,64.19,64.21,64.18,64.2,79723.0,50.1988,50.2145,50.191,50.2066,79723.0
2015-07-21 10:45:00,64.2,64.23,64.19,64.19,43195.0,50.2066,50.2301,50.1988,50.1988,43195.0
2015-07-21 10:50:00,64.19,64.2,64.11,64.13,78996.0,50.1988,50.2066,50.1362,50.1519,78996.0
2015-07-21 10:55:00,64.13,64.19,64.13,64.17,52440.0,50.1519,50.1988,50.1519,50.1832,52440.0
2015-07-21 11:00:00,64.18,64.2,64.09,64.11,89762.0,50.191,50.2066,50.1206,50.1362,89762.0
2015-07-21 11:05:00,64.11,64.12,64.05,64.1,93762.0,50.1362,50.1441,50.0893,50.1284,93762.0
2015-07-21 11:10:00,64.1,64.13,64.09,64.11,45018.0,50.1284,50.1519,50.1206,50.1362,45018.0
2015-07-21 11:15:00,64.11,64.14,64.09,64.1,40282.0,50.1362,50.1597,50.1206,50.1284,40282.0
2015-07-21 11:20:00,64.1,64.12,64.07,64.09,76158.0,50.1284,50.1441,50.105,50.1206,76158.0
2015-07-21 11:25:00,64.09,64.13,64.06,64.12,86034.0,50.1206,50.1519,50.0971,50.1441,86034.0
2015-07-21 11:30:00,64.12,64.15,64.09,64.14,64070.0,50.1441,50.1675,50.1206,50.1597,64070.0
2015-07-21 11:35:00,64.14,64.17,64.08,64.12,98132.0,50.1597,50.1832,50.1128,50.1441,98132.0
2015-07-21 11:40:00,64.12,64.13,64.07,64.08,93731.0,50.1441,50.1519,50.105,50.1128,93731.0
2015-07-21 11:45:00,64.07,64.08,64.04,64.08,35334.0,50.105,50.1128,50.0815,50.1128,35334.0
2015-07-21 11:50:00,64.08,64.1,63.99,64.0,71071.0,50.1128,50.1284,50.0424,50.0502,71071.0
2015-07-21 11:55:00,64.0,64.01,63.97,63.98,40535.0,50.0502,50.058,50.0268,50.0346,40535.0
2015-07-21 12:00:00,63.98,63.99,63.95,63.96,32128.0,50.0346,50.0424,50.0111,50.0189,32128.0
2015-07-21 12:05:00,63.97,64.0,63.96,63.99,46502.0,50.0268,50.0502,50.0189,50.0424,46502.0
2015-07-21 12:10:00,63.98,64.0,63.94,63.97,64213.0,50.0346,50.0502,50.0033,50.0268,64213.0
2015-07-21 12:15:00,63.97,63.99,63.94,63.99,35157.0,50.0268,50.0424,50.0033,50.0424,35157.0
2015-07-21 12:20:00,63.98,64.03,63.95,64.02,33102.0,50.0346,50.0737,50.0111,50.0659,33102.0
2015-07-21 12:25:00,64.02,64.08,64.02,64.07,33600.0,50.0659,50.1128,50.0659,50.105,33600.0
2015-07-21 12:30:00,64.07,64.12,64.07,64.08,28504.0,50.105,50.1441,50.105,50.1128,28504.0
2015-07-21 12:35:00,64.08,64.09,64.02,64.03,43606.0,50.1128,50.1206,50.0659,50.0737,43606.0
2015-07-21 12:40:00,64.04,64.05,63.97,63.98,47084.0,50.0815,50.0893,50.0268,50.0346,47084.0
2015-07-21 12:45:00,63.99,64.01,63.94,63.94,30467.0,50.0424,50.058,50.0033,50.0033,30467.0
2015-07-21 12:50:00,63.95,63.95,63.9,63.92,28094.0,50.0111,50.0111,49.972,49.9877,28094.0
2015-07-21 12:55:00,63.92,63.97,63.91,63.92,71191.0,49.9877,50.0268,49.9798,49.9877,71191.0
2015-07-21 13:00:00,63.91,63.91,63.78,63.8,92604.0,49.9798,49.9798,49.8782,49.8938,92604.0
2015-07-21 13:05:00,63.79,63.8,63.71,63.74,94328.0,49.886,49.8938,49.8234,49.8469,94328.0
2015-07-21 13:10:00,63.74,63.8,63.7,63.8,40163.0,49.8469,49.8938,49.8156,49.8938,40163.0
2015-07-21 13:15:00,63.8,63.86,63.79,63.8,38424.0,49.8938,49.9407,49.886,49.8938,38424.0
2015-07-21 13:20:00,63.79,63.81,63.77,63.78,21880.0,49.886,49.9016,49.8704,49.8782,21880.0
2015-07-21 13:25:00,63.78,63.78,63.75,63.77,23303.0,49.8782,49.8782,49.8547,49.8704,23303.0
2015-07-21 13:30:00,63.76,63.8,63.76,63.78,50171.0,49.8625,49.8938,49.8625,49.8782,50171.0
2015-07-21 13:35:00,63.78,63.8,63.77,63.78,24442.0,49.8782,49.8938,49.8704,49.8782,24442.0
2015-07-21 13:40:00,63.77,63.79,63.75,63.79,20979.0,49.8704,49.886,49.8547,49.886,20979.0
2015-07-21 13:45:00,63.79,63.81,63.76,63.8,41767.0,49.886,49.9016,49.8625,49.8938,41767.0
2015-07-21 13:50:00,63.79,63.82,63.78,63.8,29342.0,49.886,49.9095,49.8782,49.8938,29342.0
2015-07-21 13:55:00,63.8,63.82,63.8,63.81,15116.0,49.8938,49.9095,49.8938,49.9016,15116.0
2015-07-21 14:00:00,63.81,63.82,63.75,63.76,58340.0,49.9016,49.9095,49.8547,49.8625,58340.0
2015-07-21 14:05:00,63.76,63.77,63.72,63.74,32768.0,49.8625,49.8704,49.8313,49.8469,32768.0
2015-07-21 14:10:00,63.73,63.74,63.69,63.7,32512.0,49.8391,49.8469,49.8078,49.8156,32512.0
2015-07-21 14:15:00,63.7,63.79,63.7,63.79,34751.0,49.8156,49.886,49.8156,49.886,34751.0
2015-07-21 14:20:00,63.81,63.83,63.79,63.82,47334.0,49.9016,49.9173,49.886,49.9095,47334.0
2015-07-21 14:25:00,63.82,63.92,63.82,63.92,38579.0,49.9095,49.9877,49.9095,49.9877,38579.0
2015-07-21 14:30:00,63.92,63.96,63.9,63.91,82717.0,49.9877,50.0189,49.972,49.9798,82717.0
2015-07-21 14:35:00,63.91,63.92,63.88,63.88,41125.0,49.9798,49.9877,49.9564,49.9564,41125.0
2015-07-21 14:40:00,63.89,63.99,63.88,63.99,65654.0,49.9642,50.0424,49.9564,50.0424,65654.0
2015-07-21 14:45:00,63.99,63.99,63.95,63.97,103151.0,50.0424,50.0424,50.0111,50.0268,103151.0
2015-07-21 14:50:00,63.96,63.97,63.85,63.87,110411.0,50.0189,50.0268,49.9329,49.9486,110411.0
2015-07-21 14:55:00,63.87,63.92,63.84,63.91,124770.0,49.9486,49.9877,49.9251,49.9798,124770.0
2015-07-21 15:00:00,63.9,63.94,63.87,63.9,118900.0,49.972,50.0033,49.9486,49.972,118900.0
2015-07-21 15:05:00,63.91,63.91,63.85,63.88,42129.0,49.9798,49.9798,49.9329,49.9564,42129.0
2015-07-21 15:10:00,63.89,63.97,63.89,63.95,37196.0,49.9642,50.0268,49.9642,50.0111,37196.0
2015-07-21 15:15:00,63.95,64.0,63.94,63.95,39397.0,50.0111,50.0502,50.0033,50.0111,39397.0
2015-07-21 15:20:00,63.95,63.96,63.92,63.92,44065.0,50.0111,50.0189,49.9877,49.9877,44065.0
2015-07-21 15:25:00,63.93,63.98,63.89,63.98,45130.0,49.9955,50.0346,49.9642,50.0346,45130.0
2015-07-21 15:30:00,63.97,64.08,63.97,64.07,111088.0,50.0268,50.1128,50.0268,50.105,111088.0
2015-07-21 15:35:00,64.07,64.1,64.03,64.08,94466.0,50.105,50.1284,50.0737,50.1128,94466.0
2015-07-21 15:40:00,64.08,64.08,64.03,64.05,57782.0,50.1128,50.1128,50.0737,50.0893,57782.0
2015-07-21 15:45:00,64.04,64.04,64.0,64.01,119932.0,50.0815,50.0815,50.0502,50.058,119932.0
2015-07-21 15:50:00,64.01,64.04,64.0,64.0,103864.0,50.058,50.0815,50.0502,50.0502,103864.0
2015-07-21 15:55:00,64.0,64.02,63.98,64.0,227075.0,50.0502,50.0659,50.0346,50.0502,227075.0
2015-07-22 09:30:00,63.9,64.24,63.73,64.14,154170.0,49.972,50.2379,49.8391,50.1597,154170.0
2015-07-22 09:35:00,64.17,64.23,64.17,64.22,49356.0,50.1832,50.2301,50.1832,50.2223,49356.0
2015-07-22 09:40:00,64.22,64.33,64.2,64.28,61000.0,50.2223,50.3083,50.2066,50.2692,61000.0
2015-07-22 09:45:00,64.28,64.3,64.12,64.17,52354.0,50.2692,50.2848,50.1441,50.1832,52354.0
2015-07-22 09:50:00,64.17,64.25,64.17,64.21,37516.0,50.1832,50.2457,50.1832,50.2145,37516.0
2015-07-22 09:55:00,64.21,64.3,64.21,64.29,42384.0,50.2145,50.2848,50.2145,50.277,42384.0
2015-07-22 10:00:00,64.29,64.31,64.12,64.12,36592.0,50.277,50.2927,50.1441,50.1441,36592.0
2015-07-22 10:05:00,64.12,64.25,64.11,64.2,49805.0,50.1441,50.2457,50.1362,50.2066,49805.0
2015-07-22 10:10:00,64.2,64.29,64.18,64.24,57000.0,50.2066,50.277,50.191,50.2379,57000.0
2015-07-22 10:15:00,64.24,64.34,64.23,64.29,89554.0,50.2379,50.3161,50.2301,50.277,89554.0
2015-07-22 10:20:00,64.29,64.39,64.29,64.33,76270.0,50.277,50.3552,50.277,50.3083,76270.0
2015-07-22 10:25:00,64.33,64.35,64.29,64.31,43235.0,50.3083,50.3239,50.277,50.2927,43235.0
2015-07-22 10:30:00,64.32,64.36,64.29,64.34,71256.0,50.3005,50.3318,50.277,50.3161,71256.0
2015-07-22 10:35:00,64.35,64.37,64.31,64.33,72801.0,50.3239,50.3396,50.2927,50.3083,72801.0
2015-07-22 10:40:00,64.33,64.34,64.22,64.22,93327.0,50.3083,50.3161,50.2223,50.2223,93327.0
2015-07-22 10:45:00,64.21,64.26,64.17,64.26,61617.0,50.2145,50.2536,50.1832,50.2536,61617.0
2015-07-22 10:50:00,64.26,64.31,64.26,64.31,35837.0,50.2536,50.2927,50.2536,50.2927,35837.0
2015-07-22 10:55:00,64.32,64.37,64.27,64.33,109802.0,50.3005,50.3396,50.2614,50.3083,109802.0
2015-07-22 11:00:00,64.34,64.34,64.26,64.26,33625.0,50.3161,50.3161,50.2536,50.2536,33625.0
2015-07-22 11:05:00,64.26,64.26,64.24,64.25,41605.0,50.2536,50.2536,50.2379,50.2457,41605.0
2015-07-22 11:10:00,64.25,64.37,64.24,64.37,52885.0,50.2457,50.3396,50.2379,50.3396,52885.0
2015-07-22 11:15:00,64.37,64.38,64.33,64.35,48924.0,50.3396,50.3474,50.3083,50.3239,48924.0
2015-07-22 11:20:00,64.36,64.41,64.3,64.34,78854.0,50.3318,50.3709,50.2848,50.3161,78854.0
2015-07-22 11:25:00,64.33,64.37,64.31,64.36,92294.0,50.3083,50.3396,50.2927,50.3318,92294.0
2015-07-22 11:30:00,64.35,64.38,64.33,64.34,66843.0,50.3239,50.3474,50.3083,50.3161,66843.0
2015-07-22 11:35:00,64.34,64.39,64.33,64.39,86386.0,50.3161,50.3552,50.3083,50.3552,86386.0
2015-07-22 11:40:00,64.38,64.44,64.38,64.41,48079.0,50.3474,50.3943,50.3474,50.3709,48079.0
2015-07-22 11:45:00,64.4,64.42,64.32,64.35,103443.0,50.363,50.3787,50.3005,50.3239,103443.0
2015-07-22 11:50:00,64.35,64.38,64.33,64.34,33170.0,50.3239,50.3474,50.3083,50.3161,33170.0
2015-07-22 11:55:00,64.33,64.35,64.32,64.34,88531.0,50.3083,50.3239,50.3005,50.3161,88531.0
2015-07-22 12:00:00,64.33,64.38,64.32,64.36,91719.0,50.3083,50.3474,50.3005,50.3318,91719.0
2015-07-22 12:05:00,64.36,64.41,64.35,64.36,61262.0,50.3318,50.3709,50.3239,50.3318,61262.0
2015-07-22 12:10:00,64.36,64.4,64.35,64.39,43356.0,50.3318,50.363,50.3239,50.3552,43356.0
2015-07-22 12:15:00,64.39,64.4,64.33,64.36,37532.0,50.3552,50.363,50.3083,50.3318,37532.0
2015-07-22 12:20:00,64.36,64.39,64.34,64.37,32504.0,50.3318,50.3552,50.3161,50.3396,32504.0
2015-07-22 12:25:00,64.36,64.38,64.34,64.35,21922.0,50.3318,50.3474,50.3161,50.3239,21922.0
2015-07-22 12:30:00,64.35,64.35,64.26,64.26,30756.0,50.3239,50.3239,50.2536,50.2536,30756.0
2015-07-22 12:35:00,64.28,64.34,64.26,64.33,45099.0,50.2692,50.3161,50.2536,50.3083,45099.0
2015-07-22 12:40:00,64.34,64.38,64.31,64.38,22212.0,50.3161,50.3474,50.2927,50.3474,22212.0
2015-07-22 12:45:00,64.37,64.38,64.33,64.37,36800.0,50.3396,50.3474,50.3083,50.3396,36800.0
2015-07-22 12:50:00,64.38,64.4,64.35,64.35,37982.0,50.3474,50.363,50.3239,50.3239,37982.0
2015-07-22 12:55:00,64.34,64.4,64.33,64.39,31632.0,50.3161,50.363,50.3083,50.3552,31632.0
2015-07-22 13:00:00,64.39,64.46,64.38,64.46,92110.0,50.3552,50.41,50.3474,50.41,92110.0
2015-07-22 13:05:00,64.46,64.47,64.41,64.44,40963.0,50.41,50.4178,50.3709,50.3943,40963.0
2015-07-22 13:10:00,64.45,64.45,64.4,64.41,28927.0,50.4021,50.4021,50.363,50.3709,28927.0
2015-07-22 13:15:00,64.41,64.48,64.4,64.48,34443.0,50.3709,50.4256,50.363,50.4256,34443.0
2015-07-22 13:20:00,64.48,64.5,64.46,64.49,27499.0,50.4256,50.4412,50.41,50.4334,27499.0
2015-07-22 13:25:00,64.49,64.49,64.44,64.46,32826.0,50.4334,50.4334,50.3943,50.41,32826.0
2015-07-22 13:30:00,64.47,64.54,64.47,64.48,77175.0,50.4178,50.4725,50.4178,50.4256,77175.0
2015-07-22 13:35:00,64.47,64.52,64.46,64.49,26579.0,50.4178,50.4569,50.41,50.4334,26579.0
2015-07-22 13:40:00,64.49,64.5,64.46,64.48,30426.0,50.4334,50.4412,50.41,50.4256,30426.0
2015-07-22 13:45:00,64.47,64.48,64.42,64.42,24191.0,50.4178,50.4256,50.3787,50.3787,24191.0
2015-07-22 13:50:00,64.42,64.42,64.36,64.38,54766.0,50.3787,50.3787,50.3318,50.3474,54766.0
2015-07-22 13:55:00,64.38,64.39,64.35,64.37,45632.0,50.3474,50.3552,50.3239,50.3396,45632.0
2015-07-22 14:00:00,64.37,64.42,64.36,64.39,37045.0,50.3396,50.3787,50.3318,50.3552,37045.0
2015-07-22 14:05:00,64.39,64.43,64.37,64.37,18363.0,50.3552,50.3865,50.3396,50.3396,18363.0
2015-07-22 14:10:00,64.37,64.42,64.34,64.42,33037.0,50.3396,50.3787,50.3161,50.3787,33037.0
2015-07-22 14:15:00,64.41,64.48,64.39,64.48,41612.0,50.3709,50.4256,50.3552,50.4256,41612.0
2015-07-22 14:20:00,64.48,64.51,64.47,64.51,34456.0,50.4256,50.4491,50.4178,50.4491,34456.0
2015-07-22 14:25:00,64.5,64.54,64.45,64.46,28663.0,50.4412,50.4725,50.4021,50.41,28663.0
2015-07-22 14:30:00,64.46,64.54,64.46,64.53,43814.0,50.41,50.4725,50.41,50.4647,43814.0
2015-07-22 14:35:00,64.53,64.55,64.51,64.55,43124.0,50.4647,50.4803,50.4491,50.4803,43124.0
2015-07-22 14:40:00,64.54,64.55,64.51,64.54,45644.0,50.4725,50.4803,50.4491,50.4725,45644.0
2015-07-22 14:45:00,64.54,64.59,64.53,64.59,43727.0,50.4725,50.5116,50.4647,50.5116,43727.0
2015-07-22 14:50:00,64.59,64.63,64.58,64.6,78094.0,50.5116,50.5429,50.5038,50.5194,78094.0
2015-07-22 14:55:00,64.61,64.66,64.6,64.66,49487.0,50.5273,50.5664,50.5194,50.5664,49487.0
2015-07-22 15:00:00,64.65,64.69,64.64,64.66,84017.0,50.5585,50.5898,50.5507,50.5664,84017.0
2015-07-22 15:05:00,64.66,64.68,64.63,64.67,42686.0,50.5664,50.582,50.5429,50.5742,42686.0
2015-07-22 15:10:00,64.68,64.68,64.57,64.57,67317.0,50.582,50.582,50.496,50.496,67317.0
2015-07-22 15:15:00,64.57,64.62,64.54,64.61,55972.0,50.496,50.5351,50.4725,50.5273,55972.0
2015-07-22 15:20:00,64.61,64.65,64.59,64.61,79279.0,50.5273,50.5585,50.5116,50.5273,79279.0
2015-07-22 15:25:00,64.61,64.63,64.59,64.61,76621.0,50.5273,50.5429,50.5116,50.5273,76621.0
2015-07-22 15:30:00,64.61,64.62,64.54,64.54,76787.0,50.5273,50.5351,50.4725,50.4725,76787.0
2015-07-22 15:35:00,64.55,64.57,64.45,64.48,77311.0,50.4803,50.496,50.4021,50.4256,77311.0
2015-07-22 15:40:00,64.48,64.48,64.39,64.45,99303.0,50.4256,50.4256,50.3552,50.4021,99303.0
2015-07-22 15:45:00,64.45,64.48,64.41,64.46,112162.0,50.4021,50.4256,50.3709,50.41,112162.0
2015-07-22 15:50:00,64.46,64.5,64.46,64.46,86066.0,50.41,50.4412,50.41,50.41,86066.0
2015-07-22 15:55:00,64.47,64.58,64.45,64.55,202551.0,50.4178,50.5038,50.4021,50.4803,202551.0
2015-07-23 09:30:00,64.6,64.83,64.51,64.78,130348.0,50.5194,50.6993,50.4491,50.6602,130348.0
2015-07-23 09:35:00,64.77,64.93,64.77,64.87,47757.0,50.6524,50.7775,50.6524,50.7306,47757.0
2015-07-23 09:40:00,64.86,64.87,64.7,64.71,96495.0,50.7228,50.7306,50.5976,50.6055,96495.0
2015-07-23 09:45:00,64.7,64.75,64.65,64.75,89555.0,50.5976,50.6367,50.5585,50.6367,89555.0
2015-07-23 09:50:00,64.74,64.78,64.72,64.75,73955.0,50.6289,50.6602,50.6133,50.6367,73955.0
2015-07-23 09:55:00,64.75,64.79,64.74,64.75,57241.0,50.6367,50.668,50.6289,50.6367,57241.0
2015-07-23 10:00:00,64.74,64.78,64.68,64.68,50575.0,50.6289,50.6602,50.582,50.582,50575.0
2015-07-23 10:05:00,64.67,64.71,64.63,64.71,38468.0,50.5742,50.6055,50.5429,50.6055,38468.0
2015-07-23 10:10:00,64.7,64.72,64.68,64.71,32930.0,50.5976,50.6133,50.582,50.6055,32930.0
2015-07-23 10:15:00,64.7,64.71,64.66,64.67,23534.0,50.5976,50.6055,50.5664,50.5742,23534.0
2015-07-23 10:20:00,64.67,64.71,64.66,64.68,18067.0,50.5742,50.6055,50.5664,50.582,18067.0
2015-07-23 10:25:00,64.68,64.7,64.65,64.67,17258.0,50.582,50.5976,50.5585,50.5742,17258.0
2015-07-23 10:30:00,64.67,64.72,64.67,64.71,30952.0,50.5742,50.6133,50.5742,50.6055,30952.0
2015-07-23 10:35:00,64.71,64.8,64.69,64.76,50504.0,50.6055,50.6759,50.5898,50.6446,50504.0
2015-07-23 10:40:00,64.76,64.78,64.7,64.73,40935.0,50.6446,50.6602,50.5976,50.6211,40935.0
2015-07-23 10:45:00,64.72,64.77,64.7,64.71,46363.0,50.6133,50.6524,50.5976,50.6055,46363.0
2015-07-23 10:50:00,64.7,64.72,64.69,64.71,24701.0,50.5976,50.6133,50.5898,50.6055,24701.0
2015-07-23 10:55:00,64.7,64.71,64.65,64.66,37723.0,50.5976,50.6055,50.5585,50.5664,37723.0
2015-07-23 11:00:00,64.66,64.67,64.63,64.64,23772.0,50.5664,50.5742,50.5429,50.5507,23772.0
2015-07-23 11:05:00,64.63,64.65,64.61,64.62,36609.0,50.5429,50.5585,50.5273,50.5351,36609.0
2015-07-23 11:10:00,64.63,64.64,64.56,64.56,25405.0,50.5429,50.5507,50.4882,50.4882,25405.0
2015-07-23 11:15:00,64.56,64.6,64.55,64.56,55533.0,50.4882,50.5194,50.4803,50.4882,55533.0
2015-07-23 11:20:00,64.55,64.56,64.48,64.48,38469.0,50.4803,50.4882,50.4256,50.4256,38469.0
2015-07-23 11:25:00,64.48,64.49,64.41,64.42,65118.0,50.4256,50.4334,50.3709,50.3787,65118.0
2015-07-23 11:30:00,64.42,64.43,64.41,64.42,30295.0,50.3787,50.3865,50.3709,50.3787,30295.0
2015-07-23 11:35:00,64.43,64.45,64.32,64.33,79659.0,50.3865,50.4021,50.3005,50.3083,79659.0
2015-07-23 11:40:00,64.33,64.37,64.31,64.34,136385.0,50.3083,50.3396,50.2927,50.3161,136385.0
2015-07-23 11:45:00,64.34,64.37,64.29,64.33,66634.0,50.3161,50.3396,50.277,50.3083,66634.0
2015-07-23 11:50:00,64.33,64.35,64.29,64.29,64885.0,50.3083,50.3239,50.277,50.277,64885.0
2015-07-23 11:55:00,64.29,64.31,64.22,64.3,106049.0,50.277,50.2927,50.2223,50.2848,106049.0
2015-07-23 12:00:00,64.29,64.3,64.2,64.22,126720.0,50.277,50.2848,50.2066,50.2223,126720.0
2015-07-23 12:05:00,64.21,64.25,64.21,64.25,28485.0,50.2145,50.2457,50.2145,50.2457,28485.0
2015-07-23 12:10:00,64.26,64.27,64.15,64.18,28045.0,50.2536,50.2614,50.1675,50.191,28045.0
2015-07-23 12:15:00,64.18,64.21,64.17,64.19,37195.0,50.191,50.2145,50.1832,50.1988,37195.0
2015-07-23 12:20:00,64.19,64.26,64.19,64.25,26574.0,50.1988,50.2536,50.1988,50.2457,26574.0
2015-07-23 12:25:00,64.25,64.28,64.24,64.26,31436.0,50.2457,50.2692,50.2379,50.2536,31436.0
2015-07-23 12:30:00,64.25,64.27,64.23,64.26,19040.0,50.2457,50.2614,50.2301,50.2536,19040.0
2015-07-23 12:35:00,64.26,64.27,64.24,64.27,33384.0,50.2536,50.2614,50.2379,50.2614,33384.0
2015-07-23 12:40:00,64.27,64.27,64.24,64.27,22100.0,50.2614,50.2614,50.2379,50.2614,22100.0
2015-07-23 12:45:00,64.27,64.27,64.21,64.21,26781.0,50.2614,50.2614,50.2145,50.2145,26781.0
2015-07-23 12:50:00,64.21,64.22,64.19,64.21,12907.0,50.2145,50.2223,50.1988,50.2145,12907.0
2015-07-23 12:55:00,64.21,64.27,64.2,64.27,16018.0,50.2145,50.2614,50.2066,50.2614,16018.0
2015-07-23 13:00:00,64.28,64.29,64.25,64.28,52274.0,50.2692,50.277,50.2457,50.2692,52274.0
2015-07-23 13:05:00,64.28,64.33,64.27,64.33,17800.0,50.2692,50.3083,50.2614,50.3083,17800.0
2015-07-23 13:10:00,64.32,64.32,64.28,64.29,33879.0,50.3005,50.3005,50.2692,50.277,33879.0
2015-07-23 13:15:00,64.29,64.29,64.24,64.26,31520.0,50.277,50.277,50.2379,50.2536,31520.0
2015-07-23 13:20:00,64.27,64.27,64.2,64.2,15314.0,50.2614,50.2614,50.2066,50.2066,15314.0
2015-07-23 13:25:00,64.2,64.22,64.16,64.17,144308.0,50.2066,50.2223,50.1753,50.1832,144308.0
2015-07-23 13:30:00,64.17,64.24,64.17,64.24,31659.0,50.1832,50.2379,50.1832,50.2379,31659.0
2015-07-23 13:35:00,64.24,64.24,64.19,64.22,19653.0,50.2379,50.2379,50.1988,50.2223,19653.0
2015-07-23 13:40:00,64.23,64.25,64.21,64.24,17251.0,50.2301,50.2457,50.2145,50.2379,17251.0
2015-07-23 13:45:00,64.24,64.27,64.23,64.24,34130.0,50.2379,50.2614,50.2301,50.2379,34130.0
2015-07-23 13:50:00,64.25,64.31,64.24,64.3,60182.0,50.2457,50.2927,50.2379,50.2848,60182.0
2015-07-23 13:55:00,64.3,64.33,64.28,64.3,66509.0,50.2848,50.3083,50.2692,50.2848,66509.0
2015-07-23 14:00:00,64.3,64.31,64.27,64.29,49688.0,50.2848,50.2927,50.2614,50.277,49688.0
2015-07-23 14:05:00,64.29,64.3,64.27,64.3,45712.0,50.277,50.2848,50.2614,50.2848,45712.0
2015-07-23 14:10:00,64.3,64.31,64.28,64.29,32076.0,50.2848,50.2927,50.2692,50.277,32076.0
2015-07-23 14:15:00,64.3,64.32,64.29,64.32,33373.0,50.2848,50.3005,50.277,50.3005,33373.0
2015-07-23 14:20:00,64.33,64.33,64.27,64.28,34734.0,50.3083,50.3083,50.2614,50.2692,34734.0
2015-07-23 14:25:00,64.28,64.3,64.23,64.29,54934.0,50.2692,50.2848,50.2301,50.277,54934.0
2015-07-23 14:30:00,64.29,64.35,64.27,64.31,24767.0,50.277,50.3239,50.2614,50.2927,24767.0
2015-07-23 14:35:00,64.31,64.36,64.3,64.36,30933.0,50.2927,50.3318,50.2848,50.3318,30933.0
2015-07-23 14:40:00,64.35,64.36,64.32,64.32,27513.0,50.3239,50.3318,50.3005,50.3005,27513.0
2015-07-23 14:45:00,64.33,64.33,64.29,64.29,28073.0,50.3083,50.3083,50.277,50.277,28073.0
2015-07-23 14:50:00,64.29,64.29,64.18,64.2,62127.0,50.277,50.277,50.191,50.2066,62127.0
2015-07-23 14:55:00,64.21,64.22,64.17,64.21,37054.0,50.2145,50.2223,50.1832,50.2145,37054.0
2015-07-23 15:00:00,64.21,64.22,64.16,64.18,32958.0,50.2145,50.2223,50.1753,50.191,32958.0
2015-07-23 15:05:00,64.17,64.17,64.12,64.14,38394.0,50.1832,50.1832,50.1441,50.1597,38394.0
2015-07-23 15:10:00,64.14,64.15,64.06,64.09,78996.0,50.1597,50.1675,50.0971,50.1206,78996.0
2015-07-23 15:15:00,64.09,64.11,64.04,64.09,47053.0,50.1206,50.1362,50.0815,50.1206,47053.0
2015-07-23 15:20:00,64.1,64.12,64.09,64.09,43331.0,50.1284,50.1441,50.1206,50.1206,43331.0
2015-07-23 15:25:00,64.09,64.17,64.09,64.17,70471.0,50.1206,50.1832,50.1206,50.1832,70471.0
2015-07-23 15:30:00,64.17,64.18,64.12,64.13,62582.0,50.1832,50.191,50.1441,50.1519,62582.0
2015-07-23 15:35:00,64.13,64.18,64.12,64.16,76958.0,50.1519,50.191,50.1441,50.1753,76958.0
2015-07-23 15:40:00,64.17,64.21,64.14,64.14,114110.0,50.1832,50.2145,50.1597,50.1597,114110.0
2015-07-23 15:45:00,64.14,64.15,64.11,64.15,109798.0,50.1597,50.1675,50.1362,50.1675,109798.0
2015-07-23 15:50:00,64.14,64.15,64.08,64.09,154932.0,50.1597,50.1675,50.1128,50.1206,154932.0
2015-07-23 15:55:00,64.1,64.15,64.04,64.12,291787.0,50.1284,50.1675,50.0815,50.1441,291787.0
2015-07-24 09:30:00,64.19,64.19,63.99,64.04,99945.0,50.1988,50.1988,50.0424,50.0815,99945.0
2015-07-24 09:35:00,64.04,64.12,63.98,64.11,59690.0,50.0815,50.1441,50.0346,50.1362,59690.0
2015-07-24 09:40:00,64.11,64.18,64.01,64.15,42349.0,50.1362,50.191,50.058,50.1675,42349.0
2015-07-24 09:45:00,64.16,64.29,64.12,64.25,63034.0,50.1753,50.277,50.1441,50.2457,63034.0
2015-07-24 09:50:00,64.26,64.33,64.23,64.33,39921.0,50.2536,50.3083,50.2301,50.3083,39921.0
2015-07-24 09:55:00,64.33,64.35,64.25,64.26,33184.0,50.3083,50.3239,50.2457,50.2536,33184.0
2015-07-24 10:00:00,64.26,64.28,64.23,64.27,33676.0,50.2536,50.2692,50.2301,50.2614,33676.0
2015-07-24 10:05:00,64.28,64.32,64.25,64.3,35778.0,50.2692,50.3005,50.2457,50.2848,35778.0
2015-07-24 10:10:00,64.3,64.3,64.15,64.18,41045.0,50.2848,50.2848,50.1675,50.191,41045.0
2015-07-24 10:15:00,64.18,64.18,64.05,64.08,59712.0,50.191,50.191,50.0893,50.1128,59712.0
2015-07-24 10:20:00,64.07,64.09,63.94,63.97,72992.0,50.105,50.1206,50.0033,50.0268,72992.0
2015-07-24 10:25:00,63.96,64.0,63.92,63.98,99513.0,50.0189,50.0502,49.9877,50.0346,99513.0
2015-07-24 10:30:00,63.98,63.98,63.93,63.94,108434.0,50.0346,50.0346,49.9955,50.0033,108434.0
2015-07-24 10:35:00,63.93,64.06,63.93,64.01,34336.0,49.9955,50.0971,49.9955,50.058,34336.0
2015-07-24 10:40:00,64.01,64.05,63.97,64.01,42092.0,50.058,50.0893,50.0268,50.058,42092.0
2015-07-24 10:45:00,64.02,64.02,63.99,64.02,45787.0,50.0659,50.0659,50.0424,50.0659,45787.0
2015-07-24 10:50:00,64.01,64.1,64.01,64.1,23814.0,50.058,50.1284,50.058,50.1284,23814.0
2015-07-24 10:55:00,64.09,64.1,64.0,64.0,42046.0,50.1206,50.1284,50.0502,50.0502,42046.0
2015-07-24 11:00:00,64.01,64.05,63.98,64.02,34264.0,50.058,50.0893,50.0346,50.0659,34264.0
2015-07-24 11:05:00,64.02,64.08,64.01,64.06,22911.0,50.0659,50.1128,50.058,50.0971,22911.0
2015-07-24 11:10:00,64.07,64.07,64.0,64.06,29124.0,50.105,50.105,50.0502,50.0971,29124.0
2015-07-24 11:15:00,64.06,64.14,64.04,64.13,23712.0,50.0971,50.1597,50.0815,50.1519,23712.0
2015-07-24 11:20:00,64.14,64.14,64.1,64.12,15884.0,50.1597,50.1597,50.1284,50.1441,15884.0
2015-07-24 11:25:00,64.12,64.18,64.12,64.14,22729.0,50.1441,50.191,50.1441,50.1597,22729.0
2015-07-24 11:30:00,64.15,64.18,64.13,64.13,17293.0,50.1675,50.191,50.1519,50.1519,17293.0
2015-07-24 11:35:00,64.13,64.14,64.1,64.1,20885.0,50.1519,50.1597,50.1284,50.1284,20885.0
2015-07-24 11:40:00,64.11,64.12,64.07,64.1,35178.0,50.1362,50.1441,50.105,50.1284,35178.0
2015-07-24 11:45:00,64.1,64.11,64.1,64.11,15519.0,50.1284,50.1362,50.1284,50.1362,15519.0
2015-07-24 11:50:00,64.11,64.11,64.04,64.07,25171.0,50.1362,50.1362,50.0815,50.105,25171.0
2015-07-24 11:55:00,64.07,64.07,64.03,64.06,24457.0,50.105,50.105,50.0737,50.0971,24457.0
2015-07-24 12:00:00,64.06,64.07,64.02,64.02,29081.0,50.0971,50.105,50.0659,50.0659,29081.0
2015-07-24 12:05:00,64.02,64.02,63.94,63.95,43103.0,50.0659,50.0659,50.0033,50.0111,43103.0
2015-07-24 12:10:00,63.95,63.96,63.92,63.96,36779.0,50.0111,50.0189,49.9877,50.0189,36779.0
2015-07-24 12:15:00,63.96,63.96,63.9,63.93,26824.0,50.0189,50.0189,49.972,49.9955,26824.0
2015-07-24 12:20:00,63.94,63.99,63.91,63.92,36939.0,50.0033,50.0424,49.9798,49.9877,36939.0
2015-07-24 12:25:00,63.92,63.97,63.91,63.97,18130.0,49.9877,50.0268,49.9798,50.0268,18130.0
2015-07-24 12:30:00,63.98,64.0,63.95,63.97,27288.0,50.0346,50.0502,50.0111,50.0268,27288.0
2015-07-24 12:35:00,63.98,63.98,63.92,63.94,23624.0,50.0346,50.0346,49.9877,50.0033,23624.0
2015-07-24 12:40:00,63.93,63.95,63.92,63.93,19847.0,49.9955,50.0111,49.9877,49.9955,19847.0
2015-07-24 12:45:00,63.92,63.93,63.86,63.87,16392.0,49.9877,49.9955,49.9407,49.9486,16392.0
2015-07-24 12:50:00,63.87,63.88,63.84,63.86,22931.0,49.9486,49.9564,49.9251,49.9407,22931.0
2015-07-24 12:55:00,63.86,63.88,63.86,63.88,10325.0,49.9407,49.9564,49.9407,49.9564,10325.0
2015-07-24 13:00:00,63.88,63.92,63.87,63.89,33190.0,49.9564,49.9877,49.9486,49.9642,33190.0
2015-07-24 13:05:00,63.89,63.89,63.81,63.82,26645.0,49.9642,49.9642,49.9016,49.9095,26645.0
2015-07-24 13:10:00,63.81,63.82,63.77,63.78,38655.0,49.9016,49.9095,49.8704,49.8782,38655.0
2015-07-24 13:15:00,63.78,63.81,63.77,63.81,74401.0,49.8782,49.9016,49.8704,49.9016,74401.0
2015-07-24 13:20:00,63.81,63.84,63.8,63.82,41837.0,49.9016,49.9251,49.8938,49.9095,41837.0
2015-07-24 13:25:00,63.82,63.84,63.81,63.81,20244.0,49.9095,49.9251,49.9016,49.9016,20244.0
2015-07-24 13:30:00,63.82,63.82,63.79,63.79,25050.0,49.9095,49.9095,49.886,49.886,25050.0
2015-07-24 13:35:00,63.8,63.8,63.74,63.75,24867.0,49.8938,49.8938,49.8469,49.8547,24867.0
2015-07-24 13:40:00,63.76,63.77,63.65,63.65,32883.0,49.8625,49.8704,49.7765,49.7765,32883.0
2015-07-24 13:45:00,63.65,63.72,63.63,63.71,49556.0,49.7765,49.8313,49.7609,49.8234,49556.0
2015-07-24 13:50:00,63.71,63.77,63.71,63.76,15970.0,49.8234,49.8704,49.8234,49.8625,15970.0
2015-07-24 13:55:00,63.76,63.8,63.73,63.76,26227.0,49.8625,49.8938,49.8391,49.8625,26227.0
2015-07-24 14:00:00,63.77,63.77,63.7,63.74,24644.0,49.8704,49.8704,49.8156,49.8469,24644.0
2015-07-24 14:05:00,63.73,63.75,63.71,63.71,13385.0,49.8391,49.8547,49.8234,49.8234,13385.0
2015-07-24 14:10:00,63.72,63.72,63.67,63.68,30182.0,49.8313,49.8313,49.7922,49.8,30182.0
2015-07-24 14:15:00,63.68,63.69,63.6,63.61,28484.0,49.8,49.8078,49.7374,49.7452,28484.0
2015-07-24 14:20:00,63.62,63.62,63.57,63.6,50164.0,49.7531,49.7531,49.7139,49.7374,50164.0
2015-07-24 14:25:00,63.6,63.66,63.59,63.65,28750.0,49.7374,49.7843,49.7296,49.7765,28750.0
2015-07-24 14:30:00,63.66,63.66,63.59,63.59,22738.0,49.7843,49.7843,49.7296,49.7296,22738.0
2015-07-24 14:35:00,63.59,63.62,63.57,63.6,67301.0,49.7296,49.7531,49.7139,49.7374,67301.0
2015-07-24 14:40:00,63.61,63.65,63.6,63.64,21219.0,49.7452,49.7765,49.7374,49.7687,21219.0
2015-07-24 14:45:00,63.64,63.68,63.62,63.62,36509.0,49.7687,49.8,49.7531,49.7531,36509.0
2015-07-24 14:50:00,63.61,63.63,63.57,63.58,29136.0,49.7452,49.7609,49.7139,49.7218,29136.0
2015-07-24 14:55:00,63.58,63.66,63.58,63.64,31315.0,49.7218,49.7843,49.7218,49.7687,31315.0
2015-07-24 15:00:00,63.65,63.75,63.61,63.75,41776.0,49.7765,49.8547,49.7452,49.8547,41776.0
2015-07-24 15:05:00,63.75,63.79,63.74,63.77,58689.0,49.8547,49.886,49.8469,49.8704,58689.0
2015-07-24 15:10:00,63.77,63.8,63.76,63.77,40705.0,49.8704,49.8938,49.8625,49.8704,40705.0
2015-07-24 15:15:00,63.77,63.79,63.71,63.77,37565.0,49.8704,49.886,49.8234,49.8704,37565.0
2015-07-24 15:20:00,63.77,63.78,63.67,63.69,172071.0,49.8704,49.8782,49.7922,49.8078,172071.0
2015-07-24 15:25:00,63.69,63.72,63.6,63.6,118164.0,49.8078,49.8313,49.7374,49.7374,118164.0
2015-07-24 15:30:00,63.61,63.68,63.59,63.68,73792.0,49.7452,49.8,49.7296,49.8,73792.0
2015-07-24 15:35:00,63.68,63.71,63.63,63.63,107731.0,49.8,49.8234,49.7609,49.7609,107731.0
2015-07-24 15:40:00,63.64,63.67,63.58,63.64,114730.0,49.7687,49.7922,49.7218,49.7687,114730.0
2015-07-24 15:45:00,63.64,63.71,63.62,63.71,149360.0,49.7687,49.8234,49.7531,49.8234,149360.0
2015-07-24 15:50:00,63.71,63.75,63.67,63.73,157880.0,49.8234,49.8547,49.7922,49.8391,157880.0
2015-07-24 15:55:00,63.73,63.74,63.61,63.66,345666.0,49.8391,49.8469,49.7452,49.7843,345666.0
2015-07-27 09:30:00,63.2,63.4,63.02,63.02,231676.0,49.4246,49.581,49.2838,49.2838,231676.0
2015-07-27 09:35:00,63.01,63.03,62.65,62.74,211465.0,49.276,49.2916,48.9945,49.0649,211465.0
2015-07-27 09:40:00,62.75,62.91,62.7,62.73,88678.0,49.0727,49.1978,49.0336,49.057,88678.0
2015-07-27 09:45:00,62.74,62.87,62.7,62.86,93673.0,49.0649,49.1665,49.0336,49.1587,93673.0
2015-07-27 09:50:00,62.86,62.97,62.83,62.94,62589.0,49.1587,49.2447,49.1352,49.2213,62589.0
2015-07-27 09:55:00,62.94,63.0,62.9,62.92,65250.0,49.2213,49.2682,49.19,49.2056,65250.0
2015-07-27 10:00:00,62.92,62.93,62.78,62.79,57826.0,49.2056,49.2134,49.0961,49.104,57826.0
2015-07-27 10:05:00,62.79,62.8,62.72,62.75,46079.0,49.104,49.1118,49.0492,49.0727,46079.0
2015-07-27 10:10:00,62.75,62.84,62.74,62.83,59395.0,49.0727,49.1431,49.0649,49.1352,59395.0
2015-07-27 10:15:00,62.84,62.87,62.82,62.84,138496.0,49.1431,49.1665,49.1274,49.1431,138496.0
2015-07-27 10:20:00,62.84,62.84,62.76,62.77,77265.0,49.1431,49.1431,49.0805,49.0883,77265.0
2015-07-27 10:25:00,62.77,62.91,62.71,62.89,50085.0,49.0883,49.1978,49.0414,49.1822,50085.0
2015-07-27 10:30:00,62.89,62.97,62.88,62.95,119953.0,49.1822,49.2447,49.1743,49.2291,119953.0
2015-07-27 10:35:00,62.94,62.97,62.88,62.97,63689.0,49.2213,49.2447,49.1743,49.2447,63689.0
2015-07-27 10:40:00,62.97,63.03,62.93,63.01,77578.0,49.2447,49.2916,49.2134,49.276,77578.0
2015-07-27 10:45:00,63.01,63.01,62.87,62.91,98059.0,49.276,49.276,49.1665,49.1978,98059.0
2015-07-27 10:50:00,62.9,62.96,62.9,62.93,65672.0,49.19,49.2369,49.19,49.2134,65672.0
2015-07-27 10:55:00,62.94,62.97,62.91,62.93,84672.0,49.2213,49.2447,49.1978,49.2134,84672.0
2015-07-27 11:00:00,62.93,63.04,62.88,63.02,66887.0,49.2134,49.2995,49.1743,49.2838,66887.0
2015-07-27 11:05:00,63.02,63.13,63.02,63.05,84344.0,49.2838,49.3699,49.2838,49.3073,84344.0
2015-07-27 11:10:00,63.05,63.06,62.94,62.94,87239.0,49.3073,49.3151,49.2213,49.2213,87239.0
2015-07-27 11:15:00,62.95,63.0,62.89,62.93,56442.0,49.2291,49.2682,49.1822,49.2134,56442.0
2015-07-27 11:20:00,62.94,63.01,62.94,62.99,46934.0,49.2213,49.276,49.2213,49.2604,46934.0
2015-07-27 11:25:00,62.98,63.05,62.97,63.01,92995.0,49.2525,49.3073,49.2447,49.276,92995.0
2015-07-27 11:30:00,63.01,63.06,63.0,63.02,47054.0,49.276,49.3151,49.2682,49.2838,47054.0
2015-07-27 11:35:00,63.02,63.06,63.0,63.03,125840.0,49.2838,49.3151,49.2682,49.2916,125840.0
2015-07-27 11:40:00,63.03,63.06,62.96,62.96,86177.0,49.2916,49.3151,49.2369,49.2369,86177.0
2015-07-27 11:45:00,62.97,62.99,62.93,62.97,149046.0,49.2447,49.2604,49.2134,49.2447,149046.0
2015-07-27 11:50:00,62.97,63.02,62.93,62.99,118968.0,49.2447,49.2838,49.2134,49.2604,118968.0
2015-07-27 11:55:00,62.99,63.01,62.91,62.98,64156.0,49.2604,49.276,49.1978,49.2525,64156.0
2015-07-27 12:00:00,62.98,63.01,62.88,62.89,61734.0,49.2525,49.276,49.1743,49.1822,61734.0
2015-07-27 12:05:00,62.89,62.96,62.89,62.96,27542.0,49.1822,49.2369,49.1822,49.2369,27542.0
2015-07-27 12:10:00,62.97,63.01,62.96,62.99,35235.0,49.2447,49.276,49.2369,49.2604,35235.0
2015-07-27 12:15:00,62.99,63.05,62.98,63.0,55006.0,49.2604,49.3073,49.2525,49.2682,55006.0
2015-07-27 12:20:00,63.0,63.03,62.96,63.01,53475.0,49.2682,49.2916,49.2369,49.276,53475.0
2015-07-27 12:25:00,63.01,63.02,62.97,62.98,32689.0,49.276,49.2838,49.2447,49.2525,32689.0
2015-07-27 12:30:00,62.98,63.01,62.96,62.97,49160.0,49.2525,49.276,49.2369,49.2447,49160.0
2015-07-27 12:35:00,62.97,63.0,62.92,62.93,42811.0,49.2447,49.2682,49.2056,49.2134,42811.0
2015-07-27 12:40:00,62.93,62.94,62.9,62.93,62976.0,49.2134,49.2213,49.19,49.2134,62976.0
2015-07-27 12:45:00,62.94,62.99,62.94,62.96,28085.0,49.2213,49.2604,49.2213,49.2369,28085.0
2015-07-27 12:50:00,62.95,62.96,62.9,62.93,27339.0,49.2291,49.2369,49.19,49.2134,27339.0
2015-07-27 12:55:00,62.94,62.96,62.9,62.95,24753.0,49.2213,49.2369,49.19,49.2291,24753.0
2015-07-27 13:00:00,62.96,62.99,62.94,62.96,58948.0,49.2369,49.2604,49.2213,49.2369,58948.0
2015-07-27 13:05:00,62.95,62.96,62.91,62.91,51396.0,49.2291,49.2369,49.1978,49.1978,51396.0
2015-07-27 13:10:00,62.91,62.96,62.91,62.94,26480.0,49.1978,49.2369,49.1978,49.2213,26480.0
2015-07-27 13:15:00,62.95,62.98,62.93,62.94,33254.0,49.2291,49.2525,49.2134,49.2213,33254.0
2015-07-27 13:20:00,62.93,62.94,62.89,62.91,39170.0,49.2134,49.2213,49.1822,49.1978,39170.0
2015-07-27 13:25:00,62.9,62.94,62.9,62.93,60178.0,49.19,49.2213,49.19,49.2134,60178.0
2015-07-27 13:30:00,62.94,62.96,62.89,62.91,89418.0,49.2213,49.2369,49.1822,49.1978,89418.0
2015-07-27 13:35:00,62.91,62.95,62.86,62.93,26610.0,49.1978,49.2291,49.1587,49.2134,26610.0
2015-07-27 13:40:00,62.93,62.93,62.86,62.89,34832.0,49.2134,49.2134,49.1587,49.1822,34832.0
2015-07-27 13:45:00,62.9,62.97,62.9,62.95,21329.0,49.19,49.2447,49.19,49.2291,21329.0
2015-07-27 13:50:00,62.95,63.04,62.95,63.04,48724.0,49.2291,49.2995,49.2291,49.2995,48724.0
2015-07-27 13:55:00,63.04,63.07,62.98,63.03,56873.0,49.2995,49.3229,49.2525,49.2916,56873.0
2015-07-27 14:00:00,63.02,63.03,62.98,63.0,27378.0,49.2838,49.2916,49.2525,49.2682,27378.0
2015-07-27 14:05:00,63.0,63.01,62.95,62.97,61207.0,49.2682,49.276,49.2291,49.2447,61207.0
2015-07-27 14:10:00,62.97,63.02,62.95,63.01,27647.0,49.2447,49.2838,49.2291,49.276,27647.0
2015-07-27 14:15:00,63.01,63.12,63.0,63.09,40870.0,49.276,49.362,49.2682,49.3386,40870.0
2015-07-27 14:20:00,63.09,63.1,63.02,63.04,40129.0,49.3386,49.3464,49.2838,49.2995,40129.0
2015-07-27 14:25:00,63.03,63.07,63.02,63.06,31694.0,49.2916,49.3229,49.2838,49.3151,31694.0
2015-07-27 14:30:00,63.06,63.09,63.0,63.02,51087.0,49.3151,49.3386,49.2682,49.2838,51087.0
2015-07-27 14:35:00,63.02,63.08,63.0,63.06,51205.0,49.2838,49.3308,49.2682,49.3151,51205.0
2015-07-27 14:40:00,63.06,63.09,63.05,63.05,45448.0,49.3151,49.3386,49.3073,49.3073,45448.0
2015-07-27 14:45:00,63.05,63.1,63.04,63.07,50886.0,49.3073,49.3464,49.2995,49.3229,50886.0
2015-07-27 14:50:00,63.08,63.1,63.07,63.07,50006.0,49.3308,49.3464,49.3229,49.3229,50006.0
2015-07-27 14:55:00,63.06,63.09,63.05,63.09,35949.0,49.3151,49.3386,49.3073,49.3386,35949.0
2015-07-27 15:00:00,63.08,63.09,63.0,63.01,37684.0,49.3308,49.3386,49.2682,49.276,37684.0
2015-07-27 15:05:00,63.01,63.07,62.98,63.02,61546.0,49.276,49.3229,49.2525,49.2838,61546.0
2015-07-27 15:10:00,63.02,63.07,63.01,63.07,33065.0,49.2838,49.3229,49.276,49.3229,33065.0
2015-07-27 15:15:00,63.07,63.09,63.0,63.01,82493.0,49.3229,49.3386,49.2682,49.276,82493.0
2015-07-27 15:20:00,63.02,63.1,63.02,63.08,55732.0,49.2838,49.3464,49.2838,49.3308,55732.0
2015-07-27 15:25:00,63.09,63.1,63.02,63.03,63668.0,49.3386,49.3464,49.2838,49.2916,63668.0
2015-07-27 15:30:00,63.03,63.04,62.96,62.99,94399.0,49.2916,49.2995,49.2369,49.2604,94399.0
2015-07-27 15:35:00,63.0,63.09,62.97,63.06,103180.0,49.2682,49.3386,49.2447,49.3151,103180.0
2015-07-27 15:40:00,63.07,63.13,63.03,63.12,124468.0,49.3229,49.3699,49.2916,49.362,124468.0
2015-07-27 15:45:00,63.12,63.23,63.06,63.19,176645.0,49.362,49.4481,49.3151,49.4168,176645.0
2015-07-27 15:50:00,63.19,63.21,63.14,63.17,163283.0,49.4168,49.4324,49.3777,49.4011,163283.0
2015-07-27 15:55:00,63.16,63.28,63.12,63.25,307900.0,49.3933,49.4872,49.362,49.4637,307900.0
2015-07-28 09:30:00,63.68,63.99,63.6,63.8,173645.0,49.8,50.0424,49.7374,49.8938,173645.0
2015-07-28 09:35:00,63.78,63.79,63.64,63.66,92397.0,49.8782,49.886,49.7687,49.7843,92397.0
2015-07-28 09:40:00,63.65,63.75,63.55,63.6,91336.0,49.7765,49.8547,49.6983,49.7374,91336.0
2015-07-28 09:45:00,63.59,63.64,63.53,63.58,50010.0,49.7296,49.7687,49.6827,49.7218,50010.0
2015-07-28 09:50:00,63.57,63.66,63.46,63.66,48336.0,49.7139,49.7843,49.6279,49.7843,48336.0
2015-07-28 09:55:00,63.66,63.7,63.63,63.67,51420.0,49.7843,49.8156,49.7609,49.7922,51420.0
2015-07-28 10:00:00,63.67,63.67,63.52,63.53,39089.0,49.7922,49.7922,49.6748,49.6827,39089.0
2015-07-28 10:05:00,63.54,63.54,63.37,63.38,53309.0,49.6905,49.6905,49.5575,49.5654,53309.0
2015-07-28 10:10:00,63.39,63.51,63.39,63.5,39506.0,49.5732,49.667,49.5732,49.6592,39506.0
2015-07-28 10:15:00,63.5,63.5,63.36,63.37,33442.0,49.6592,49.6592,49.5497,49.5575,33442.0
2015-07-28 10:20:00,63.37,63.39,63.3,63.32,62739.0,49.5575,49.5732,49.5028,49.5184,62739.0
2015-07-28 10:25:00,63.31,63.33,63.24,63.29,77681.0,49.5106,49.5263,49.4559,49.495,77681.0
2015-07-28 10:30:00,63.29,63.39,63.29,63.38,36228.0,49.495,49.5732,49.495,49.5654,36228.0
2015-07-28 10:35:00,63.39,63.41,63.35,63.39,51478.0,49.5732,49.5888,49.5419,49.5732,51478.0
2015-07-28 10:40:00,63.4,63.48,63.39,63.42,90992.0,49.581,49.6436,49.5732,49.5966,90992.0
2015-07-28 10:45:00,63.43,63.46,63.42,63.43,90280.0,49.6045,49.6279,49.5966,49.6045,90280.0
2015-07-28 10:50:00,63.43,63.52,63.43,63.52,38174.0,49.6045,49.6748,49.6045,49.6748,38174.0
2015-07-28 10:55:00,63.51,63.57,63.51,63.56,40945.0,49.667,49.7139,49.667,49.7061,40945.0
2015-07-28 11:00:00,63.57,63.61,63.54,63.61,64263.0,49.7139,49.7452,49.6905,49.7452,64263.0
2015-07-28 11:05:00,63.61,63.64,63.54,63.55,103897.0,49.7452,49.7687,49.6905,49.6983,103897.0
2015-07-28 11:10:00,63.55,63.58,63.55,63.55,50496.0,49.6983,49.7218,49.6983,49.6983,50496.0
2015-07-28 11:15:00,63.55,63.56,63.49,63.49,77206.0,49.6983,49.7061,49.6514,49.6514,77206.0
2015-07-28 11:20:00,63.48,63.51,63.47,63.49,119406.0,49.6436,49.667,49.6357,49.6514,119406.0
2015-07-28 11:25:00,63.5,63.53,63.47,63.5,177133.0,49.6592,49.6827,49.6357,49.6592,177133.0
2015-07-28 11:30:00,63.51,63.52,63.45,63.45,122738.0,49.667,49.6748,49.6201,49.6201,122738.0
2015-07-28 11:35:00,63.46,63.47,63.4,63.4,64280.0,49.6279,49.6357,49.581,49.581,64280.0
2015-07-28 11:40:00,63.4,63.48,63.38,63.41,84922.0,49.581,49.6436,49.5654,49.5888,84922.0
2015-07-28 11:45:00,63.41,63.46,63.39,63.43,81168.0,49.5888,49.6279,49.5732,49.6045,81168.0
2015-07-28 11:50:00,63.43,63.47,63.37,63.38,60767.0,49.6045,49.6357,49.5575,49.5654,60767.0
2015-07-28 11:55:00,63.39,63.45,63.39,63.45,39419.0,49.5732,49.6201,49.5732,49.6201,39419.0
2015-07-28 12:00:00,63.45,63.53,63.44,63.49,57614.0,49.6201,49.6827,49.6123,49.6514,57614.0
2015-07-28 12:05:00,63.5,63.56,63.5,63.5,48223.0,49.6592,49.7061,49.6592,49.6592,48223.0
2015-07-28 12:10:00,63.51,63.57,63.49,63.56,52827.0,49.667,49.7139,49.6514,49.7061,52827.0
2015-07-28 12:15:00,63.57,63.61,63.56,63.6,55271.0,49.7139,49.7452,49.7061,49.7374,55271.0
2015-07-28 12:20:00,63.6,63.63,63.58,63.6,52911.0,49.7374,49.7609,49.7218,49.7374,52911.0
2015-07-28 12:25:00,63.6,63.64,63.55,63.62,48172.0,49.7374,49.7687,49.6983,49.7531,48172.0
2015-07-28 12:30:00,63.62,63.64,63.55,63.56,45251.0,49.7531,49.7687,49.6983,49.7061,45251.0
2015-07-28 12:35:00,63.56,63.6,63.53,63.54,57292.0,49.7061,49.7374,49.6827,49.6905,57292.0
2015-07-28 12:40:00,63.54,63.56,63.53,63.55,45419.0,49.6905,49.7061,49.6827,49.6983,45419.0
2015-07-28 12:45:00,63.55,63.66,63.54,63.63,56168.0,49.6983,49.7843,49.6905,49.7609,56168.0
2015-07-28 12:50:00,63.64,63.68,63.62,63.67,35093.0,49.7687,49.8,49.7531,49.7922,35093.0
2015-07-28 12:55:00,63.68,63.68,63.61,63.63,80245.0,49.8,49.8,49.7452,49.7609,80245.0
2015-07-28 13:00:00,63.63,63.64,63.6,63.6,42470.0,49.7609,49.7687,49.7374,49.7374,42470.0
2015-07-28 13:05:00,63.6,63.61,63.57,63.6,77230.0,49.7374,49.7452,49.7139,49.7374,77230.0
2015-07-28 13:10:00,63.6,63.65,63.57,63.65,25999.0,49.7374,49.7765,49.7139,49.7765,25999.0
2015-07-28 13:15:00,63.65,63.68,63.61,63.63,59917.0,49.7765,49.8,49.7452,49.7609,59917.0
2015-07-28 13:20:00,63.62,63.65,63.62,63.63,33209.0,49.7531,49.7765,49.7531,49.7609,33209.0
2015-07-28 13:25:00,63.64,63.64,63.58,63.58,86524.0,49.7687,49.7687,49.7218,49.7218,86524.0
2015-07-28 13:30:00,63.59,63.61,63.58,63.6,137210.0,49.7296,49.7452,49.7218,49.7374,137210.0
2015-07-28 13:35:00,63.61,63.67,63.59,63.65,44103.0,49.7452,49.7922,49.7296,49.7765,44103.0
2015-07-28 13:40:00,63.65,63.7,63.64,63.68,47140.0,49.7765,49.8156,49.7687,49.8,47140.0
2015-07-28 13:45:00,63.69,63.72,63.68,63.7,41431.0,49.8078,49.8313,49.8,49.8156,41431.0
2015-07-28 13:50:00,63.7,63.72,63.69,63.71,30559.0,49.8156,49.8313,49.8078,49.8234,30559.0
2015-07-28 13:55:00,63.71,63.72,63.67,63.69,89795.0,49.8234,49.8313,49.7922,49.8078,89795.0
2015-07-28 14:00:00,63.69,63.76,63.68,63.76,47591.0,49.8078,49.8625,49.8,49.8625,47591.0
2015-07-28 14:05:00,63.76,63.83,63.75,63.8,50099.0,49.8625,49.9173,49.8547,49.8938,50099.0
2015-07-28 14:10:00,63.8,63.81,63.75,63.77,46498.0,49.8938,49.9016,49.8547,49.8704,46498.0
2015-07-28 14:15:00,63.77,63.79,63.72,63.74,52738.0,49.8704,49.886,49.8313,49.8469,52738.0
2015-07-28 14:20:00,63.74,63.76,63.71,63.73,74567.0,49.8469,49.8625,49.8234,49.8391,74567.0
2015-07-28 14:25:00,63.74,63.77,63.73,63.76,46015.0,49.8469,49.8704,49.8391,49.8625,46015.0
2015-07-28 14:30:00,63.75,63.75,63.66,63.66,28403.0,49.8547,49.8547,49.7843,49.7843,28403.0
2015-07-28 14:35:00,63.67,63.67,63.57,63.57,78247.0,49.7922,49.7922,49.7139,49.7139,78247.0
2015-07-28 14:40:00,63.58,63.6,63.55,63.57,91612.0,49.7218,49.7374,49.6983,49.7139,91612.0
2015-07-28 14:45:00,63.57,63.59,63.52,63.59,93188.0,49.7139,49.7296,49.6748,49.7296,93188.0
2015-07-28 14:50:00,63.58,63.62,63.57,63.59,34561.0,49.7218,49.7531,49.7139,49.7296,34561.0
2015-07-28 14:55:00,63.58,63.65,63.58,63.63,72997.0,49.7218,49.7765,49.7218,49.7609,72997.0
2015-07-28 15:00:00,63.64,63.66,63.6,63.61,36239.0,49.7687,49.7843,49.7374,49.7452,36239.0
2015-07-28 15:05:00,63.61,63.62,63.55,63.62,79644.0,49.7452,49.7531,49.6983,49.7531,79644.0
2015-07-28 15:10:00,63.62,63.65,63.6,63.6,57692.0,49.7531,49.7765,49.7374,49.7374,57692.0
2015-07-28 15:15:00,63.6,63.71,63.6,63.7,72040.0,49.7374,49.8234,49.7374,49.8156,72040.0
2015-07-28 15:20:00,63.7,63.7,63.64,63.66,77917.0,49.8156,49.8156,49.7687,49.7843,77917.0
2015-07-28 15:25:00,63.66,63.67,63.65,63.67,84540.0,49.7843,49.7922,49.7765,49.7922,84540.0
2015-07-28 15:30:00,63.67,63.71,63.65,63.66,130818.0,49.7922,49.8234,49.7765,49.7843,130818.0
2015-07-28 15:35:00,63.66,63.66,63.6,63.6,102444.0,49.7843,49.7843,49.7374,49.7374,102444.0
2015-07-28 15:40:00,63.6,63.68,63.59,63.68,134779.0,49.7374,49.8,49.7296,49.8,134779.0
2015-07-28 15:45:00,63.68,63.68,63.59,63.59,192594.0,49.8,49.8,49.7296,49.7296,192594.0
2015-07-28 15:50:00,63.59,63.61,63.53,63.58,237684.0,49.7296,49.7452,49.6827,49.7218,237684.0
2015-07-28 15:55:00,63.58,63.66,63.57,63.65,330518.0,49.7218,49.7843,49.7139,49.7765,330518.0
2015-07-29 09:30:00,63.75,63.95,63.67,63.93,71468.0,49.8547,50.0111,49.7922,49.9955,71468.0
2015-07-29 09:35:00,63.91,63.95,63.73,63.93,55185.0,49.9798,50.0111,49.8391,49.9955,55185.0
2015-07-29 09:40:00,63.95,64.15,63.95,64.14,70283.0,50.0111,50.1675,50.0111,50.1597,70283.0
2015-07-29 09:45:00,64.13,64.14,64.08,64.11,40056.0,50.1519,50.1597,50.1128,50.1362,40056.0
2015-07-29 09:50:00,64.11,64.12,63.96,64.02,63274.0,50.1362,50.1441,50.0189,50.0659,63274.0
2015-07-29 09:55:00,64.03,64.05,63.99,64.0,30673.0,50.0737,50.0893,50.0424,50.0502,30673.0
2015-07-29 10:00:00,63.99,64.04,63.97,64.02,31848.0,50.0424,50.0815,50.0268,50.0659,31848.0
2015-07-29 10:05:00,64.03,64.08,63.94,64.04,36295.0,50.0737,50.1128,50.0033,50.0815,36295.0
2015-07-29 10:10:00,64.05,64.08,63.99,64.06,35116.0,50.0893,50.1128,50.0424,50.0971,35116.0
2015-07-29 10:15:00,64.05,64.13,64.02,64.07,37171.0,50.0893,50.1519,50.0659,50.105,37171.0
2015-07-29 10:20:00,64.08,64.14,64.07,64.08,28091.0,50.1128,50.1597,50.105,50.1128,28091.0
2015-07-29 10:25:00,64.08,64.12,64.03,64.05,61267.0,50.1128,50.1441,50.0737,50.0893,61267.0
2015-07-29 10:30:00,64.06,64.15,64.06,64.13,58114.0,50.0971,50.1675,50.0971,50.1519,58114.0
2015-07-29 10:35:00,64.13,64.23,64.13,64.2,39032.0,50.1519,50.2301,50.1519,50.2066,39032.0
2015-07-29 10:40:00,64.22,64.33,64.2,64.32,47804.0,50.2223,50.3083,50.2066,50.3005,47804.0
2015-07-29 10:45:00,64.31,64.33,64.29,64.32,54526.0,50.2927,50.3083,50.277,50.3005,54526.0
2015-07-29 10:50:00,64.32,64.36,64.31,64.36,55387.0,50.3005,50.3318,50.2927,50.3318,55387.0
2015-07-29 10:55:00,64.35,64.36,64.24,64.27,34905.0,50.3239,50.3318,50.2379,50.2614,34905.0
2015-07-29 11:00:00,64.27,64.29,64.24,64.29,58690.0,50.2614,50.277,50.2379,50.277,58690.0
2015-07-29 11:05:00,64.28,64.29,64.22,64.26,128653.0,50.2692,50.277,50.2223,50.2536,128653.0
2015-07-29 11:10:00,64.26,64.34,64.25,64.34,46358.0,50.2536,50.3161,50.2457,50.3161,46358.0
2015-07-29 11:15:00,64.33,64.39,64.29,64.38,26948.0,50.3083,50.3552,50.277,50.3474,26948.0
2015-07-29 11:20:00,64.39,64.51,64.39,64.5,84037.0,50.3552,50.4491,50.3552,50.4412,84037.0
2015-07-29 11:25:00,64.5,64.57,64.44,64.44,99465.0,50.4412,50.496,50.3943,50.3943,99465.0
2015-07-29 11:30:00,64.45,64.52,64.44,64.5,45993.0,50.4021,50.4569,50.3943,50.4412,45993.0
2015-07-29 11:35:00,64.49,64.58,64.47,64.57,48868.0,50.4334,50.5038,50.4178,50.496,48868.0
2015-07-29 11:40:00,64.57,64.6,64.51,64.52,69701.0,50.496,50.5194,50.4491,50.4569,69701.0
2015-07-29 11:45:00,64.52,64.63,64.49,64.61,70640.0,50.4569,50.5429,50.4334,50.5273,70640.0
2015-07-29 11:50:00,64.61,64.64,64.61,64.62,63612.0,50.5273,50.5507,50.5273,50.5351,63612.0
2015-07-29 11:55:00,64.62,64.63,64.56,64.57,66088.0,50.5351,50.5429,50.4882,50.496,66088.0
2015-07-29 12:00:00,64.56,64.57,64.52,64.56,50639.0,50.4882,50.496,50.4569,50.4882,50639.0
2015-07-29 12:05:00,64.57,64.66,64.57,64.62,36033.0,50.496,50.5664,50.496,50.5351,36033.0
2015-07-29 12:10:00,64.62,64.65,64.6,64.63,20023.0,50.5351,50.5585,50.5194,50.5429,20023.0
2015-07-29 12:15:00,64.64,64.64,64.6,64.61,33916.0,50.5507,50.5507,50.5194,50.5273,33916.0
2015-07-29 12:20:00,64.61,64.62,64.52,64.55,68713.0,50.5273,50.5351,50.4569,50.4803,68713.0
2015-07-29 12:25:00,64.55,64.56,64.53,64.55,24992.0,50.4803,50.4882,50.4647,50.4803,24992.0
2015-07-29 12:30:00,64.55,64.57,64.49,64.51,45165.0,50.4803,50.496,50.4334,50.4491,45165.0
2015-07-29 12:35:00,64.5,64.51,64.43,64.47,69906.0,50.4412,50.4491,50.3865,50.4178,69906.0
2015-07-29 12:40:00,64.47,64.48,64.41,64.46,48076.0,50.4178,50.4256,50.3709,50.41,48076.0
2015-07-29 12:45:00,64.46,64.55,64.46,64.52,51771.0,50.41,50.4803,50.41,50.4569,51771.0
2015-07-29 12:50:00,64.53,64.57,64.5,64.5,44389.0,50.4647,50.496,50.4412,50.4412,44389.0
2015-07-29 12:55:00,64.48,64.51,64.4,64.42,52908.0,50.4256,50.4491,50.363,50.3787,52908.0
2015-07-29 13:00:00,64.42,64.45,64.37,64.39,51477.0,50.3787,50.4021,50.3396,50.3552,51477.0
2015-07-29 13:05:00,64.39,64.45,64.38,64.42,40651.0,50.3552,50.4021,50.3474,50.3787,40651.0
2015-07-29 13:10:00,64.42,64.45,64.37,64.41,130578.0,50.3787,50.4021,50.3396,50.3709,130578.0
2015-07-29 13:15:00,64.41,64.46,64.4,64.44,57900.0,50.3709,50.41,50.363,50.3943,57900.0
2015-07-29 13:20:00,64.45,64.47,64.42,64.43,34876.0,50.4021,50.4178,50.3787,50.3865,34876.0
2015-07-29 13:25:00,64.44,64.48,64.42,64.43,83691.0,50.3943,50.4256,50.3787,50.3865,83691.0
2015-07-29 13:30:00,64.42,64.48,64.42,64.45,65948.0,50.3787,50.4256,50.3787,50.4021,65948.0
2015-07-29 13:35:00,64.47,64.47,64.43,64.45,73905.0,50.4178,50.4178,50.3865,50.4021,73905.0
2015-07-29 13:40:00,64.45,64.51,64.44,64.48,75545.0,50.4021,50.4491,50.3943,50.4256,75545.0
2015-07-29 13:45:00,64.48,64.5,64.42,64.46,39383.0,50.4256,50.4412,50.3787,50.41,39383.0
2015-07-29 13:50:00,64.45,64.48,64.42,64.46,30767.0,50.4021,50.4256,50.3787,50.41,30767.0
2015-07-29 13:55:00,64.45,64.46,64.42,64.45,93293.0,50.4021,50.41,50.3787,50.4021,93293.0
2015-07-29 14:00:00,64.45,64.62,64.28,64.3,206087.0,50.4021,50.5351,50.2692,50.2848,206087.0
2015-07-29 14:05:00,64.3,64.47,64.3,64.35,101062.0,50.2848,50.4178,50.2848,50.3239,101062.0
2015-07-29 14:10:00,64.36,64.48,64.35,64.38,42921.0,50.3318,50.4256,50.3239,50.3474,42921.0
2015-07-29 14:15:00,64.38,64.47,64.37,64.45,43299.0,50.3474,50.4178,50.3396,50.4021,43299.0
2015-07-29 14:20:00,64.46,64.49,64.34,64.38,59850.0,50.41,50.4334,50.3161,50.3474,59850.0
2015-07-29 14:25:00,64.39,64.39,64.33,64.36,38909.0,50.3552,50.3552,50.3083,50.3318,38909.0
2015-07-29 14:30:00,64.36,64.43,64.35,64.43,54863.0,50.3318,50.3865,50.3239,50.3865,54863.0
2015-07-29 14:35:00,64.42,64.48,64.4,64.48,55462.0,50.3787,50.4256,50.363,50.4256,55462.0
2015-07-29 14:40:00,64.48,64.57,64.48,64.52,59950.0,50.4256,50.496,50.4256,50.4569,59950.0
2015-07-29 14:45:00,64.53,64.62,64.51,64.61,88224.0,50.4647,50.5351,50.4491,50.5273,88224.0
2015-07-29 14:50:00,64.6,64.68,64.6,64.66,84192.0,50.5194,50.582,50.5194,50.5664,84192.0
2015-07-29 14:55:00,64.66,64.71,64.64,64.65,152031.0,50.5664,50.6055,50.5507,50.5585,152031.0
2015-07-29 15:00:00,64.65,64.7,64.63,64.68,52576.0,50.5585,50.5976,50.5429,50.582,52576.0
2015-07-29 15:05:00,64.69,64.7,64.63,64.64,81640.0,50.5898,50.5976,50.5429,50.5507,81640.0
2015-07-29 15:10:00,64.63,64.68,64.61,64.66,65531.0,50.5429,50.582,50.5273,50.5664,65531.0
2015-07-29 15:15:00,64.66,64.67,64.63,64.66,60728.0,50.5664,50.5742,50.5429,50.5664,60728.0
2015-07-29 15:20:00,64.67,64.7,64.64,64.7,77886.0,50.5742,50.5976,50.5507,50.5976,77886.0
2015-07-29 15:25:00,64.69,64.72,64.65,64.66,163262.0,50.5898,50.6133,50.5585,50.5664,163262.0
2015-07-29 15:30:00,64.67,64.71,64.64,64.67,168503.0,50.5742,50.6055,50.5507,50.5742,168503.0
2015-07-29 15:35:00,64.67,64.7,64.64,64.7,132164.0,50.5742,50.5976,50.5507,50.5976,132164.0
2015-07-29 15:40:00,64.7,64.74,64.67,64.72,162069.0,50.5976,50.6289,50.5742,50.6133,162069.0
2015-07-29 15:45:00,64.73,64.74,64.6,64.61,168171.0,50.6211,50.6289,50.5194,50.5273,168171.0
2015-07-29 15:50:00,64.6,64.62,64.55,64.56,163021.0,50.5194,50.5351,50.4803,50.4882,163021.0
2015-07-29 15:55:00,64.56,64.58,64.52,64.54,212567.0,50.4882,50.5038,50.4569,50.4725,212567.0
2015-07-30 09:30:00,64.42,64.5,64.15,64.42,92145.0,50.3787,50.4412,50.1675,50.3787,92145.0
2015-07-30 09:35:00,64.43,64.52,64.39,64.46,49908.0,50.3865,50.4569,50.3552,50.41,49908.0
2015-07-30 09:40:00,64.45,64.47,64.3,64.42,75858.0,50.4021,50.4178,50.2848,50.3787,75858.0
2015-07-30 09:45:00,64.42,64.43,64.25,64.29,48649.0,50.3787,50.3865,50.2457,50.277,48649.0
2015-07-30 09:50:00,64.3,64.41,64.29,64.4,38405.0,50.2848,50.3709,50.277,50.363,38405.0
2015-07-30 09:55:00,64.39,64.43,64.37,64.38,68601.0,50.3552,50.3865,50.3396,50.3474,68601.0
2015-07-30 10:00:00,64.37,64.43,64.33,64.43,47821.0,50.3396,50.3865,50.3083,50.3865,47821.0
2015-07-30 10:05:00,64.43,64.45,64.31,64.36,119954.0,50.3865,50.4021,50.2927,50.3318,119954.0
2015-07-30 10:10:00,64.36,64.41,64.3,64.38,75565.0,50.3318,50.3709,50.2848,50.3474,75565.0
2015-07-30 10:15:00,64.39,64.42,64.35,64.35,35800.0,50.3552,50.3787,50.3239,50.3239,35800.0
2015-07-30 10:20:00,64.35,64.38,64.32,64.34,45775.0,50.3239,50.3474,50.3005,50.3161,45775.0
2015-07-30 10:25:00,64.35,64.39,64.31,64.39,29436.0,50.3239,50.3552,50.2927,50.3552,29436.0
2015-07-30 10:30:00,64.39,64.43,64.34,64.35,60480.0,50.3552,50.3865,50.3161,50.3239,60480.0
2015-07-30 10:35:00,64.35,64.37,64.3,64.32,38086.0,50.3239,50.3396,50.2848,50.3005,38086.0
2015-07-30 10:40:00,64.32,64.39,64.29,64.34,64482.0,50.3005,50.3552,50.277,50.3161,64482.0
2015-07-30 10:45:00,64.34,64.39,64.33,64.35,36664.0,50.3161,50.3552,50.3083,50.3239,36664.0
2015-07-30 10:50:00,64.34,64.39,64.31,64.37,38159.0,50.3161,50.3552,50.2927,50.3396,38159.0
2015-07-30 10:55:00,64.37,64.4,64.24,64.26,38956.0,50.3396,50.363,50.2379,50.2536,38956.0
2015-07-30 11:00:00,64.25,64.29,64.22,64.25,81486.0,50.2457,50.277,50.2223,50.2457,81486.0
2015-07-30 11:05:00,64.26,64.26,64.19,64.24,47130.0,50.2536,50.2536,50.1988,50.2379,47130.0
2015-07-30 11:10:00,64.25,64.35,64.24,64.31,29572.0,50.2457,50.3239,50.2379,50.2927,29572.0
2015-07-30 11:15:00,64.32,64.37,64.32,64.32,33697.0,50.3005,50.3396,50.3005,50.3005,33697.0
2015-07-30 11:20:00,64.33,64.41,64.32,64.4,63055.0,50.3083,50.3709,50.3005,50.363,63055.0
2015-07-30 11:25:00,64.4,64.43,64.33,64.34,53373.0,50.363,50.3865,50.3083,50.3161,53373.0
2015-07-30 11:30:00,64.34,64.4,64.32,64.4,25778.0,50.3161,50.363,50.3005,50.363,25778.0
2015-07-30 11:35:00,64.39,64.4,64.32,64.35,28995.0,50.3552,50.363,50.3005,50.3239,28995.0
2015-07-30 11:40:00,64.36,64.39,64.35,64.37,73247.0,50.3318,50.3552,50.3239,50.3396,73247.0
2015-07-30 11:45:00,64.38,64.42,64.37,64.39,114120.0,50.3474,50.3787,50.3396,50.3552,114120.0
2015-07-30 11:50:00,64.39,64.41,64.32,64.35,71726.0,50.3552,50.3709,50.3005,50.3239,71726.0
2015-07-30 11:55:00,64.36,64.38,64.34,64.37,31685.0,50.3318,50.3474,50.3161,50.3396,31685.0
2015-07-30 12:00:00,64.36,64.41,64.36,64.4,218068.0,50.3318,50.3709,50.3318,50.363,218068.0
2015-07-30 12:05:00,64.4,64.41,64.37,64.4,38266.0,50.363,50.3709,50.3396,50.363,38266.0
2015-07-30 12:10:00,64.39,64.41,64.36,64.38,46600.0,50.3552,50.3709,50.3318,50.3474,46600.0
2015-07-30 12:15:00,64.37,64.4,64.35,64.37,29357.0,50.3396,50.363,50.3239,50.3396,29357.0
2015-07-30 12:20:00,64.38,64.39,64.35,64.38,29190.0,50.3474,50.3552,50.3239,50.3474,29190.0
2015-07-30 12:25:00,64.38,64.39,64.35,64.36,44315.0,50.3474,50.3552,50.3239,50.3318,44315.0
2015-07-30 12:30:00,64.35,64.37,64.3,64.3,19484.0,50.3239,50.3396,50.2848,50.2848,19484.0
2015-07-30 12:35:00,64.3,64.3,64.25,64.3,19303.0,50.2848,50.2848,50.2457,50.2848,19303.0
2015-07-30 12:40:00,64.3,64.35,64.3,64.34,34168.0,50.2848,50.3239,50.2848,50.3161,34168.0
2015-07-30 12:45:00,64.34,64.37,64.33,64.37,13280.0,50.3161,50.3396,50.3083,50.3396,13280.0
2015-07-30 12:50:00,64.37,64.38,64.34,64.38,27274.0,50.3396,50.3474,50.3161,50.3474,27274.0
2015-07-30 12:55:00,64.38,64.41,64.37,64.4,49024.0,50.3474,50.3709,50.3396,50.363,49024.0
2015-07-30 13:00:00,64.39,64.41,64.34,64.34,54787.0,50.3552,50.3709,50.3161,50.3161,54787.0
2015-07-30 13:05:00,64.33,64.36,64.31,64.36,12929.0,50.3083,50.3318,50.2927,50.3318,12929.0
2015-07-30 13:10:00,64.36,64.39,64.34,64.37,23493.0,50.3318,50.3552,50.3161,50.3396,23493.0
2015-07-30 13:15:00,64.37,64.39,64.35,64.35,18436.0,50.3396,50.3552,50.3239,50.3239,18436.0
2015-07-30 13:20:00,64.35,64.36,64.29,64.33,36308.0,50.3239,50.3318,50.277,50.3083,36308.0
2015-07-30 13:25:00,64.33,64.35,64.28,64.35,28430.0,50.3083,50.3239,50.2692,50.3239,28430.0
2015-07-30 13:30:00,64.35,64.35,64.29,64.29,14448.0,50.3239,50.3239,50.277,50.277,14448.0
2015-07-30 13:35:00,64.3,64.35,64.28,64.29,17260.0,50.2848,50.3239,50.2692,50.277,17260.0
2015-07-30 13:40:00,64.29,64.35,64.28,64.34,22402.0,50.277,50.3239,50.2692,50.3161,22402.0
2015-07-30 13:45:00,64.33,64.35,64.29,64.33,21266.0,50.3083,50.3239,50.277,50.3083,21266.0
2015-07-30 13:50:00,64.33,64.37,64.31,64.32,21915.0,50.3083,50.3396,50.2927,50.3005,21915.0
2015-07-30 13:55:00,64.32,64.35,64.27,64.3,45980.0,50.3005,50.3239,50.2614,50.2848,45980.0
2015-07-30 14:00:00,64.3,64.35,64.3,64.33,28275.0,50.2848,50.3239,50.2848,50.3083,28275.0
2015-07-30 14:05:00,64.32,64.33,64.3,64.31,33160.0,50.3005,50.3083,50.2848,50.2927,33160.0
2015-07-30 14:10:00,64.31,64.32,64.27,64.28,72982.0,50.2927,50.3005,50.2614,50.2692,72982.0
2015-07-30 14:15:00,64.28,64.33,64.27,64.3,77121.0,50.2692,50.3083,50.2614,50.2848,77121.0
2015-07-30 14:20:00,64.31,64.36,64.3,64.32,68002.0,50.2927,50.3318,50.2848,50.3005,68002.0
2015-07-30 14:25:00,64.33,64.37,64.31,64.33,66066.0,50.3083,50.3396,50.2927,50.3083,66066.0
2015-07-30 14:30:00,64.33,64.35,64.29,64.29,41397.0,50.3083,50.3239,50.277,50.277,41397.0
2015-07-30 14:35:00,64.3,64.37,64.3,64.37,35696.0,50.2848,50.3396,50.2848,50.3396,35696.0
2015-07-30 14:40:00,64.37,64.41,64.35,64.41,136513.0,50.3396,50.3709,50.3239,50.3709,136513.0
2015-07-30 14:45:00,64.4,64.41,64.37,64.39,97793.0,50.363,50.3709,50.3396,50.3552,97793.0
2015-07-30 14:50:00,64.39,64.44,64.38,64.39,71501.0,50.3552,50.3943,50.3474,50.3552,71501.0
2015-07-30 14:55:00,64.39,64.49,64.39,64.46,128106.0,50.3552,50.4334,50.3552,50.41,128106.0
2015-07-30 15:00:00,64.46,64.52,64.44,64.48,109608.0,50.41,50.4569,50.3943,50.4256,109608.0
2015-07-30 15:05:00,64.48,64.53,64.45,64.47,41188.0,50.4256,50.4647,50.4021,50.4178,41188.0
2015-07-30 15:10:00,64.47,64.49,64.42,64.44,65448.0,50.4178,50.4334,50.3787,50.3943,65448.0
2015-07-30 15:15:00,64.45,64.5,64.44,64.5,112368.0,50.4021,50.4412,50.3943,50.4412,112368.0
2015-07-30 15:20:00,64.5,64.52,64.47,64.48,72801.0,50.4412,50.4569,50.4178,50.4256,72801.0
2015-07-30 15:25:00,64.49,64.51,64.46,64.51,80720.0,50.4334,50.4491,50.41,50.4491,80720.0
2015-07-30 15:30:00,64.5,64.56,64.48,64.52,184447.0,50.4412,50.4882,50.4256,50.4569,184447.0
2015-07-30 15:35:00,64.52,64.55,64.5,64.54,108379.0,50.4569,50.4803,50.4412,50.4725,108379.0
2015-07-30 15:40:00,64.54,64.55,64.51,64.53,74348.0,50.4725,50.4803,50.4491,50.4647,74348.0
2015-07-30 15:45:00,64.54,64.58,64.53,64.57,95240.0,50.4725,50.5038,50.4647,50.496,95240.0
2015-07-30 15:50:00,64.58,64.59,64.55,64.58,77424.0,50.5038,50.5116,50.4803,50.5038,77424.0
2015-07-30 15:55:00,64.58,64.6,64.52,64.54,261426.0,50.5038,50.5194,50.4569,50.4725,261426.0
2015-07-31 09:30:00,64.6,64.7,64.4,64.67,91825.0,50.5194,50.5976,50.363,50.5742,91825.0
2015-07-31 09:35:00,64.69,64.72,64.54,64.54,58031.0,50.5898,50.6133,50.4725,50.4725,58031.0
2015-07-31 09:40:00,64.52,64.6,64.33,64.36,107611.0,50.4569,50.5194,50.3083,50.3318,107611.0
2015-07-31 09:45:00,64.38,64.51,64.36,64.38,76546.0,50.3474,50.4491,50.3318,50.3474,76546.0
2015-07-31 09:50:00,64.38,64.44,64.25,64.26,71768.0,50.3474,50.3943,50.2457,50.2536,71768.0
2015-07-31 09:55:00,64.26,64.3,64.18,64.3,80291.0,50.2536,50.2848,50.191,50.2848,80291.0
2015-07-31 10:00:00,64.31,64.4,64.31,64.32,53116.0,50.2927,50.363,50.2927,50.3005,53116.0
2015-07-31 10:05:00,64.32,64.4,64.29,64.4,73857.0,50.3005,50.363,50.277,50.363,73857.0
2015-07-31 10:10:00,64.39,64.47,64.36,64.39,51113.0,50.3552,50.4178,50.3318,50.3552,51113.0
2015-07-31 10:15:00,64.39,64.42,64.34,64.36,40830.0,50.3552,50.3787,50.3161,50.3318,40830.0
2015-07-31 10:20:00,64.36,64.39,64.35,64.36,54693.0,50.3318,50.3552,50.3239,50.3318,54693.0
2015-07-31 10:25:00,64.36,64.39,64.34,64.35,45686.0,50.3318,50.3552,50.3161,50.3239,45686.0
2015-07-31 10:30:00,64.35,64.39,64.3,64.38,131052.0,50.3239,50.3552,50.2848,50.3474,131052.0
2015-07-31 10:35:00,64.37,64.41,64.35,64.36,34690.0,50.3396,50.3709,50.3239,50.3318,34690.0
2015-07-31 10:40:00,64.36,64.36,64.29,64.33,58227.0,50.3318,50.3318,50.277,50.3083,58227.0
2015-07-31 10:45:00,64.34,64.44,64.34,64.41,17057.0,50.3161,50.3943,50.3161,50.3709,17057.0
2015-07-31 10:50:00,64.43,64.48,64.43,64.44,26554.0,50.3865,50.4256,50.3865,50.3943,26554.0
2015-07-31 10:55:00,64.43,64.5,64.42,64.49,27541.0,50.3865,50.4412,50.3787,50.4334,27541.0
2015-07-31 11:00:00,64.48,64.56,64.48,64.56,79468.0,50.4256,50.4882,50.4256,50.4882,79468.0
2015-07-31 11:05:00,64.55,64.58,64.5,64.5,79576.0,50.4803,50.5038,50.4412,50.4412,79576.0
2015-07-31 11:10:00,64.5,64.52,64.46,64.46,38353.0,50.4412,50.4569,50.41,50.41,38353.0
2015-07-31 11:15:00,64.45,64.46,64.43,64.44,47010.0,50.4021,50.41,50.3865,50.3943,47010.0
2015-07-31 11:20:00,64.43,64.46,64.41,64.43,41373.0,50.3865,50.41,50.3709,50.3865,41373.0
2015-07-31 11:25:00,64.44,64.47,64.41,64.43,38846.0,50.3943,50.4178,50.3709,50.3865,38846.0
2015-07-31 11:30:00,64.43,64.45,64.39,64.4,74105.0,50.3865,50.4021,50.3552,50.363,74105.0
2015-07-31 11:35:00,64.4,64.49,64.4,64.45,51511.0,50.363,50.4334,50.363,50.4021,51511.0
2015-07-31 11:40:00,64.46,64.54,64.45,64.51,67189.0,50.41,50.4725,50.4021,50.4491,67189.0
2015-07-31 11:45:00,64.51,64.51,64.48,64.5,59125.0,50.4491,50.4491,50.4256,50.4412,59125.0
2015-07-31 11:50:00,64.5,64.51,64.48,64.48,46466.0,50.4412,50.4491,50.4256,50.4256,46466.0
2015-07-31 11:55:00,64.48,64.48,64.43,64.47,28991.0,50.4256,50.4256,50.3865,50.4178,28991.0
2015-07-31 12:00:00,64.47,64.53,64.46,64.47,54909.0,50.4178,50.4647,50.41,50.4178,54909.0
2015-07-31 12:05:00,64.46,64.5,64.45,64.46,53060.0,50.41,50.4412,50.4021,50.41,53060.0
2015-07-31 12:10:00,64.46,64.49,64.44,64.49,37601.0,50.41,50.4334,50.3943,50.4334,37601.0
2015-07-31 12:15:00,64.49,64.51,64.46,64.46,89663.0,50.4334,50.4491,50.41,50.41,89663.0
2015-07-31 12:20:00,64.47,64.51,64.46,64.49,52482.0,50.4178,50.4491,50.41,50.4334,52482.0
2015-07-31 12:25:00,64.5,64.5,64.47,64.47,80128.0,50.4412,50.4412,50.4178,50.4178,80128.0
2015-07-31 12:30:00,64.47,64.48,64.45,64.45,42263.0,50.4178,50.4256,50.4021,50.4021,42263.0
2015-07-31 12:35:00,64.45,64.46,64.42,64.44,44472.0,50.4021,50.41,50.3787,50.3943,44472.0
2015-07-31 12:40:00,64.44,64.45,64.41,64.42,34815.0,50.3943,50.4021,50.3709,50.3787,34815.0
2015-07-31 12:45:00,64.42,64.46,64.41,64.46,35895.0,50.3787,50.41,50.3709,50.41,35895.0
2015-07-31 12:50:00,64.45,64.49,64.43,64.45,87421.0,50.4021,50.4334,50.3865,50.4021,87421.0
2015-07-31 12:55:00,64.46,64.46,64.41,64.42,41777.0,50.41,50.41,50.3709,50.3787,41777.0
2015-07-31 13:00:00,64.43,64.48,64.4,64.47,36036.0,50.3865,50.4256,50.363,50.4178,36036.0
2015-07-31 13:05:00,64.47,64.53,64.45,64.47,50758.0,50.4178,50.4647,50.4021,50.4178,50758.0
2015-07-31 13:10:00,64.46,64.49,64.44,64.46,47894.0,50.41,50.4334,50.3943,50.41,47894.0
2015-07-31 13:15:00,64.46,64.47,64.43,64.47,24399.0,50.41,50.4178,50.3865,50.4178,24399.0
2015-07-31 13:20:00,64.47,64.47,64.44,64.47,41033.0,50.4178,50.4178,50.3943,50.4178,41033.0
2015-07-31 13:25:00,64.47,64.49,64.42,64.43,65600.0,50.4178,50.4334,50.3787,50.3865,65600.0
2015-07-31 13:30:00,64.43,64.46,64.34,64.35,74572.0,50.3865,50.41,50.3161,50.3239,74572.0
2015-07-31 13:35:00,64.34,64.35,64.29,64.29,39241.0,50.3161,50.3239,50.277,50.277,39241.0
2015-07-31 13:40:00,64.29,64.31,64.28,64.3,52685.0,50.277,50.2927,50.2692,50.2848,52685.0
2015-07-31 13:45:00,64.3,64.36,64.3,64.35,48338.0,50.2848,50.3318,50.2848,50.3239,48338.0
2015-07-31 13:50:00,64.34,64.38,64.33,64.34,44001.0,50.3161,50.3474,50.3083,50.3161,44001.0
2015-07-31 13:55:00,64.33,64.36,64.32,64.36,30125.0,50.3083,50.3318,50.3005,50.3318,30125.0
2015-07-31 14:00:00,64.36,64.41,64.35,64.38,85769.0,50.3318,50.3709,50.3239,50.3474,85769.0
2015-07-31 14:05:00,64.38,64.4,64.35,64.38,39180.0,50.3474,50.363,50.3239,50.3474,39180.0
2015-07-31 14:10:00,64.38,64.39,64.32,64.34,28318.0,50.3474,50.3552,50.3005,50.3161,28318.0
2015-07-31 14:15:00,64.35,64.37,64.29,64.3,51609.0,50.3239,50.3396,50.277,50.2848,51609.0
2015-07-31 14:20:00,64.3,64.33,64.23,64.28,40967.0,50.2848,50.3083,50.2301,50.2692,40967.0
2015-07-31 14:25:00,64.28,64.34,64.28,64.31,32449.0,50.2692,50.3161,50.2692,50.2927,32449.0
2015-07-31 14:30:00,64.31,64.37,64.31,64.34,38179.0,50.2927,50.3396,50.2927,50.3161,38179.0
2015-07-31 14:35:00,64.34,64.34,64.2,64.26,77577.0,50.3161,50.3161,50.2066,50.2536,77577.0
2015-07-31 14:40:00,64.26,64.27,64.2,64.24,42176.0,50.2536,50.2614,50.2066,50.2379,42176.0
2015-07-31 14:45:00,64.24,64.25,64.15,64.23,58110.0,50.2379,50.2457,50.1675,50.2301,58110.0
2015-07-31 14:50:00,64.23,64.3,64.21,64.27,50864.0,50.2301,50.2848,50.2145,50.2614,50864.0
2015-07-31 14:55:00,64.28,64.3,64.24,64.26,32220.0,50.2692,50.2848,50.2379,50.2536,32220.0
2015-07-31 15:00:00,64.26,64.32,64.24,64.29,94328.0,50.2536,50.3005,50.2379,50.277,94328.0
2015-07-31 15:05:00,64.29,64.29,64.23,64.23,80820.0,50.277,50.277,50.2301,50.2301,80820.0
2015-07-31 15:10:00,64.22,64.27,64.22,64.23,50928.0,50.2223,50.2614,50.2223,50.2301,50928.0
2015-07-31 15:15:00,64.22,64.27,64.22,64.25,82204.0,50.2223,50.2614,50.2223,50.2457,82204.0
2015-07-31 15:20:00,64.25,64.26,64.22,64.25,98720.0,50.2457,50.2536,50.2223,50.2457,98720.0
2015-07-31 15:25:00,64.24,64.27,64.2,64.24,94227.0,50.2379,50.2614,50.2066,50.2379,94227.0
2015-07-31 15:30:00,64.24,64.31,64.24,64.27,135216.0,50.2379,50.2927,50.2379,50.2614,135216.0
2015-07-31 15:35:00,64.27,64.28,64.23,64.27,105270.0,50.2614,50.2692,50.2301,50.2614,105270.0
2015-07-31 15:40:00,64.27,64.31,64.22,64.24,118081.0,50.2614,50.2927,50.2223,50.2379,118081.0
2015-07-31 15:45:00,64.24,64.24,64.16,64.16,146952.0,50.2379,50.2379,50.1753,50.1753,146952.0
2015-07-31 15:50:00,64.17,64.23,64.15,64.22,207396.0,50.1832,50.2301,50.1675,50.2223,207396.0
2015-07-31 15:55:00,64.22,64.24,64.08,64.13,833031.0,50.2223,50.2379,50.1128,50.1519,833031.0
2015-08-03 09:30:00,64.23,64.32,64.05,64.25,194642.0,50.2301,50.3005,50.0893,50.2457,194642.0
2015-08-03 09:35:00,64.24,64.38,64.21,64.24,172783.0,50.2379,50.3474,50.2145,50.2379,172783.0
2015-08-03 09:40:00,64.25,64.29,64.11,64.13,192382.0,50.2457,50.277,50.1362,50.1519,192382.0
2015-08-03 09:45:00,64.12,64.18,64.04,64.07,127792.0,50.1441,50.191,50.0815,50.105,127792.0
2015-08-03 09:50:00,64.06,64.11,64.0,64.02,55348.0,50.0971,50.1362,50.0502,50.0659,55348.0
2015-08-03 09:55:00,64.03,64.19,64.03,64.17,61296.0,50.0737,50.1988,50.0737,50.1832,61296.0
2015-08-03 10:00:00,64.16,64.19,64.11,64.13,55493.0,50.1753,50.1988,50.1362,50.1519,55493.0
2015-08-03 10:05:00,64.13,64.13,63.96,63.96,88997.0,50.1519,50.1519,50.0189,50.0189,88997.0
2015-08-03 10:10:00,63.97,64.13,63.97,64.11,66476.0,50.0268,50.1519,50.0268,50.1362,66476.0
2015-08-03 10:15:00,64.1,64.1,63.99,64.0,56288.0,50.1284,50.1284,50.0424,50.0502,56288.0
2015-08-03 10:20:00,63.99,64.06,63.97,63.98,63969.0,50.0424,50.0971,50.0268,50.0346,63969.0
2015-08-03 10:25:00,63.97,63.98,63.89,63.95,66859.0,50.0268,50.0346,49.9642,50.0111,66859.0
2015-08-03 10:30:00,63.94,63.98,63.89,63.97,113827.0,50.0033,50.0346,49.9642,50.0268,113827.0
2015-08-03 10:35:00,63.98,64.09,63.98,64.05,77158.0,50.0346,50.1206,50.0346,50.0893,77158.0
2015-08-03 10:40:00,64.05,64.1,64.04,64.05,54878.0,50.0893,50.1284,50.0815,50.0893,54878.0
2015-08-03 10:45:00,64.04,64.15,64.01,64.13,129221.0,50.0815,50.1675,50.058,50.1519,129221.0
2015-08-03 10:50:00,64.13,64.14,64.09,64.11,55218.0,50.1519,50.1597,50.1206,50.1362,55218.0
2015-08-03 10:55:00,64.11,64.14,64.09,64.12,69786.0,50.1362,50.1597,50.1206,50.1441,69786.0
2015-08-03 11:00:00,64.12,64.16,64.11,64.11,58394.0,50.1441,50.1753,50.1362,50.1362,58394.0
2015-08-03 11:05:00,64.12,64.17,64.08,64.17,72335.0,50.1441,50.1832,50.1128,50.1832,72335.0
2015-08-03 11:10:00,64.16,64.2,64.11,64.17,35055.0,50.1753,50.2066,50.1362,50.1832,35055.0
2015-08-03 11:15:00,64.18,64.2,64.12,64.15,44352.0,50.191,50.2066,50.1441,50.1675,44352.0
2015-08-03 11:20:00,64.15,64.28,64.15,64.28,74249.0,50.1675,50.2692,50.1675,50.2692,74249.0
2015-08-03 11:25:00,64.29,64.33,64.23,64.26,120555.0,50.277,50.3083,50.2301,50.2536,120555.0
2015-08-03 11:30:00,64.26,64.43,64.25,64.42,68567.0,50.2536,50.3865,50.2457,50.3787,68567.0
2015-08-03 11:35:00,64.43,64.5,64.42,64.47,146403.0,50.3865,50.4412,50.3787,50.4178,146403.0
2015-08-03 11:40:00,64.47,64.5,64.4,64.5,100702.0,50.4178,50.4412,50.363,50.4412,100702.0
2015-08-03 11:45:00,64.5,64.58,64.44,64.44,80430.0,50.4412,50.5038,50.3943,50.3943,80430.0
2015-08-03 11:50:00,64.44,64.49,64.36,64.38,47889.0,50.3943,50.4334,50.3318,50.3474,47889.0
2015-08-03 11:55:00,64.37,64.38,64.29,64.29,29228.0,50.3396,50.3474,50.277,50.277,29228.0
2015-08-03 12:00:00,64.3,64.42,64.25,64.41,116856.0,50.2848,50.3787,50.2457,50.3709,116856.0
2015-08-03 12:05:00,64.42,64.44,64.36,64.4,63787.0,50.3787,50.3943,50.3318,50.363,63787.0
2015-08-03 12:10:00,64.4,64.45,64.38,64.42,53673.0,50.363,50.4021,50.3474,50.3787,53673.0
2015-08-03 12:15:00,64.42,64.42,64.31,64.31,66277.0,50.3787,50.3787,50.2927,50.2927,66277.0
2015-08-03 12:20:00,64.32,64.37,64.29,64.36,74533.0,50.3005,50.3396,50.277,50.3318,74533.0
2015-08-03 12:25:00,64.37,64.42,64.34,64.36,50177.0,50.3396,50.3787,50.3161,50.3318,50177.0
2015-08-03 12:30:00,64.36,64.36,64.18,64.2,48056.0,50.3318,50.3318,50.191,50.2066,48056.0
2015-08-03 12:35:00,64.2,64.2,64.14,64.16,44574.0,50.2066,50.2066,50.1597,50.1753,44574.0
2015-08-03 12:40:00,64.17,64.21,64.14,64.2,41991.0,50.1832,50.2145,50.1597,50.2066,41991.0
2015-08-03 12:45:00,64.2,64.2,64.05,64.06,47810.0,50.2066,50.2066,50.0893,50.0971,47810.0
2015-08-03 12:50:00,64.06,64.1,63.98,64.0,41728.0,50.0971,50.1284,50.0346,50.0502,41728.0
2015-08-03 12:55:00,64.0,64.06,63.95,63.95,44524.0,50.0502,50.0971,50.0111,50.0111,44524.0
2015-08-03 13:00:00,63.95,64.12,63.94,64.1,52633.0,50.0111,50.1441,50.0033,50.1284,52633.0
2015-08-03 13:05:00,64.1,64.11,63.99,64.0,65342.0,50.1284,50.1362,50.0424,50.0502,65342.0
2015-08-03 13:10:00,63.99,63.99,63.85,63.87,46045.0,50.0424,50.0424,49.9329,49.9486,46045.0
2015-08-03 13:15:00,63.88,63.88,63.8,63.85,43706.0,49.9564,49.9564,49.8938,49.9329,43706.0
2015-08-03 13:20:00,63.85,63.9,63.82,63.86,71589.0,49.9329,49.972,49.9095,49.9407,71589.0
2015-08-03 13:25:00,63.86,63.96,63.83,63.92,32437.0,49.9407,50.0189,49.9173,49.9877,32437.0
2015-08-03 13:30:00,63.93,63.96,63.86,63.95,44642.0,49.9955,50.0189,49.9407,50.0111,44642.0
2015-08-03 13:35:00,63.95,63.99,63.93,63.96,40161.0,50.0111,50.0424,49.9955,50.0189,40161.0
2015-08-03 13:40:00,63.96,64.02,63.93,64.0,30047.0,50.0189,50.0659,49.9955,50.0502,30047.0
2015-08-03 13:45:00,64.0,64.06,63.95,64.05,65707.0,50.0502,50.0971,50.0111,50.0893,65707.0
2015-08-03 13:50:00,64.05,64.1,64.03,64.09,56261.0,50.0893,50.1284,50.0737,50.1206,56261.0
2015-08-03 13:55:00,64.08,64.1,64.04,64.08,51381.0,50.1128,50.1284,50.0815,50.1128,51381.0
2015-08-03 14:00:00,64.07,64.11,64.05,64.1,85477.0,50.105,50.1362,50.0893,50.1284,85477.0
2015-08-03 14:05:00,64.1,64.13,64.05,64.08,66518.0,50.1284,50.1519,50.0893,50.1128,66518.0
2015-08-03 14:10:00,64.08,64.12,64.07,64.08,33601.0,50.1128,50.1441,50.105,50.1128,33601.0
2015-08-03 14:15:00,64.08,64.13,64.07,64.08,36640.0,50.1128,50.1519,50.105,50.1128,36640.0
2015-08-03 14:20:00,64.09,64.11,64.03,64.04,68683.0,50.1206,50.1362,50.0737,50.0815,68683.0
2015-08-03 14:25:00,64.03,64.04,63.97,64.02,48634.0,50.0737,50.0815,50.0268,50.0659,48634.0
2015-08-03 14:30:00,64.03,64.1,64.02,64.1,49104.0,50.0737,50.1284,50.0659,50.1284,49104.0
2015-08-03 14:35:00,64.1,64.14,64.05,64.1,65459.0,50.1284,50.1597,50.0893,50.1284,65459.0
2015-08-03 14:40:00,64.09,64.11,64.07,64.09,62098.0,50.1206,50.1362,50.105,50.1206,62098.0
2015-08-03 14:45:00,64.08,64.09,64.0,64.0,63008.0,50.1128,50.1206,50.0502,50.0502,63008.0
2015-08-03 14:50:00,64.01,64.01,63.97,63.99,63185.0,50.058,50.058,50.0268,50.0424,63185.0
2015-08-03 14:55:00,63.99,64.01,63.95,63.98,54319.0,50.0424,50.058,50.0111,50.0346,54319.0
2015-08-03 15:00:00,63.98,64.04,63.97,64.03,91106.0,50.0346,50.0815,50.0268,50.0737,91106.0
2015-08-03 15:05:00,64.04,64.12,64.03,64.11,77031.0,50.0815,50.1441,50.0737,50.1362,77031.0
2015-08-03 15:10:00,64.11,64.11,64.04,64.06,70297.0,50.1362,50.1362,50.0815,50.0971,70297.0
2015-08-03 15:15:00,64.06,64.11,64.03,64.09,61899.0,50.0971,50.1362,50.0737,50.1206,61899.0
2015-08-03 15:20:00,64.09,64.12,64.08,64.1,107831.0,50.1206,50.1441,50.1128,50.1284,107831.0
2015-08-03 15:25:00,64.1,64.16,64.07,64.15,78310.0,50.1284,50.1753,50.105,50.1675,78310.0
2015-08-03 15:30:00,64.15,64.16,64.07,64.12,98570.0,50.1675,50.1753,50.105,50.1441,98570.0
2015-08-03 15:35:00,64.12,64.2,64.12,64.2,152507.0,50.1441,50.2066,50.1441,50.2066,152507.0
2015-08-03 15:40:00,64.2,64.32,64.18,64.27,187776.0,50.2066,50.3005,50.191,50.2614,187776.0
2015-08-03 15:45:00,64.27,64.29,64.15,64.19,245114.0,50.2614,50.277,50.1675,50.1988,245114.0
2015-08-03 15:50:00,64.19,64.24,64.16,64.2,197154.0,50.1988,50.2379,50.1753,50.2066,197154.0
2015-08-03 15:55:00,64.2,64.22,64.13,64.15,501797.0,50.2066,50.2223,50.1519,50.1675,501797.0
2015-08-04 09:30:00,63.7,63.7,62.44,62.66,400145.0,49.8156,49.8156,48.8302,49.0023,400145.0
2015-08-04 09:35:00,62.7,63.21,62.37,62.45,377053.0,49.0336,49.4324,48.7755,48.8381,377053.0
2015-08-04 09:40:00,62.47,62.62,62.1,62.47,384358.0,48.8537,48.971,48.5644,48.8537,384358.0
2015-08-04 09:45:00,62.48,62.69,62.48,62.55,237886.0,48.8615,49.0258,48.8615,48.9163,237886.0
2015-08-04 09:50:00,62.55,62.68,62.35,62.38,188008.0,48.9163,49.0179,48.7599,48.7833,188008.0
2015-08-04 09:55:00,62.37,62.44,62.32,62.39,217301.0,48.7755,48.8302,48.7364,48.7911,217301.0
2015-08-04 10:00:00,62.4,62.4,62.1,62.14,292748.0,48.799,48.799,48.5644,48.5956,292748.0
2015-08-04 10:05:00,62.14,62.29,62.07,62.09,354755.0,48.5956,48.7129,48.5409,48.5565,354755.0
2015-08-04 10:10:00,62.09,62.13,61.85,61.93,457892.0,48.5565,48.5878,48.3688,48.4314,457892.0
2015-08-04 10:15:00,61.94,61.95,61.29,61.33,401311.0,48.4392,48.4471,47.9309,47.9622,401311.0
2015-08-04 10:20:00,61.33,61.59,61.2,61.45,400741.0,47.9622,48.1655,47.8605,48.056,400741.0
2015-08-04 10:25:00,61.44,61.51,61.2,61.33,308021.0,48.0482,48.103,47.8605,47.9622,308021.0
2015-08-04 10:30:00,61.34,61.35,61.05,61.06,396007.0,47.97,47.9778,47.7432,47.751,396007.0
2015-08-04 10:35:00,61.06,61.07,60.67,60.71,462010.0,47.751,47.7589,47.446,47.4773,462010.0
2015-08-04 10:40:00,60.71,61.21,60.71,61.16,373092.0,47.4773,47.8683,47.4773,47.8292,373092.0
2015-08-04 10:45:00,61.16,61.49,61.16,61.2,341137.0,47.8292,48.0873,47.8292,47.8605,341137.0
2015-08-04 10:50:00,61.2,61.21,60.96,61.0,257489.0,47.8605,47.8683,47.6728,47.7041,257489.0
2015-08-04 10:55:00,61.0,61.04,60.86,60.89,181722.0,47.7041,47.7354,47.5946,47.6181,181722.0
2015-08-04 11:00:00,60.89,60.99,60.86,60.95,191541.0,47.6181,47.6963,47.5946,47.665,191541.0
2015-08-04 11:05:00,60.95,61.01,60.82,60.83,528465.0,47.665,47.7119,47.5634,47.5712,528465.0
2015-08-04 11:10:00,60.84,60.99,60.78,60.95,333515.0,47.579,47.6963,47.5321,47.665,333515.0
2015-08-04 11:15:00,60.96,61.01,60.82,60.9,325905.0,47.6728,47.7119,47.5634,47.6259,325905.0
2015-08-04 11:20:00,60.9,61.01,60.86,60.86,150420.0,47.6259,47.7119,47.5946,47.5946,150420.0
2015-08-04 11:25:00,60.87,60.88,60.72,60.83,189318.0,47.6025,47.6103,47.4851,47.5712,189318.0
2015-08-04 11:30:00,60.83,60.89,60.82,60.87,103952.0,47.5712,47.6181,47.5634,47.6025,103952.0
2015-08-04 11:35:00,60.87,60.9,60.75,60.82,248343.0,47.6025,47.6259,47.5086,47.5634,248343.0
2015-08-04 11:40:00,60.82,60.9,60.75,60.9,177863.0,47.5634,47.6259,47.5086,47.6259,177863.0
2015-08-04 11:45:00,60.89,60.9,60.69,60.7,198699.0,47.6181,47.6259,47.4617,47.4695,198699.0
2015-08-04 11:50:00,60.69,60.7,60.54,60.59,232713.0,47.4617,47.4695,47.3444,47.3835,232713.0
2015-08-04 11:55:00,60.6,60.68,60.5,60.51,288240.0,47.3913,47.4539,47.3131,47.3209,288240.0
2015-08-04 12:00:00,60.5,60.52,60.34,60.39,376503.0,47.3131,47.3287,47.188,47.2271,376503.0
2015-08-04 12:05:00,60.38,60.59,60.32,60.51,443057.0,47.2193,47.3835,47.1723,47.3209,443057.0
2015-08-04 12:10:00,60.51,60.68,60.49,60.68,211474.0,47.3209,47.4539,47.3053,47.4539,211474.0
2015-08-04 12:15:00,60.68,60.76,60.62,60.75,380747.0,47.4539,47.5164,47.4069,47.5086,380747.0
2015-08-04 12:20:00,60.75,60.81,60.66,60.77,385617.0,47.5086,47.5555,47.4382,47.5243,385617.0
2015-08-04 12:25:00,60.76,60.94,60.74,60.87,365074.0,47.5164,47.6572,47.5008,47.6025,365074.0
2015-08-04 12:30:00,60.87,60.95,60.86,60.86,248354.0,47.6025,47.665,47.5946,47.5946,248354.0
2015-08-04 12:35:00,60.86,60.89,60.82,60.89,270217.0,47.5946,47.6181,47.5634,47.6181,270217.0
2015-08-04 12:40:00,60.89,60.95,60.85,60.94,675435.0,47.6181,47.665,47.5868,47.6572,675435.0
2015-08-04 12:45:00,60.94,61.12,60.93,61.04,328875.0,47.6572,47.798,47.6494,47.7354,328875.0
2015-08-04 12:50:00,61.05,61.08,61.01,61.05,125922.0,47.7432,47.7667,47.7119,47.7432,125922.0
2015-08-04 12:55:00,61.05,61.18,61.04,61.11,183939.0,47.7432,47.8449,47.7354,47.7901,183939.0
2015-08-04 13:00:00,61.1,61.2,61.07,61.2,390522.0,47.7823,47.8605,47.7589,47.8605,390522.0
2015-08-04 13:05:00,61.2,61.29,61.19,61.28,149566.0,47.8605,47.9309,47.8527,47.9231,149566.0
2015-08-04 13:10:00,61.27,61.28,61.21,61.23,189065.0,47.9153,47.9231,47.8683,47.884,189065.0
2015-08-04 13:15:00,61.25,61.41,61.23,61.4,196974.0,47.8996,48.0248,47.884,48.0169,196974.0
2015-08-04 13:20:00,61.4,61.57,61.4,61.56,529574.0,48.0169,48.1499,48.0169,48.1421,529574.0
2015-08-04 13:25:00,61.56,61.69,61.55,61.58,358402.0,48.1421,48.2437,48.1342,48.1577,358402.0
2015-08-04 13:30:00,61.58,61.7,61.57,61.67,183206.0,48.1577,48.2515,48.1499,48.2281,183206.0
2015-08-04 13:35:00,61.67,61.76,61.64,61.75,134246.0,48.2281,48.2985,48.2046,48.2906,134246.0
2015-08-04 13:40:00,61.76,61.83,61.67,61.76,271307.0,48.2985,48.3532,48.2281,48.2985,271307.0
2015-08-04 13:45:00,61.76,61.76,61.71,61.73,170612.0,48.2985,48.2985,48.2594,48.275,170612.0
2015-08-04 13:50:00,61.72,61.73,61.55,61.57,194922.0,48.2672,48.275,48.1342,48.1499,194922.0
2015-08-04 13:55:00,61.57,61.59,61.5,61.51,115019.0,48.1499,48.1655,48.0951,48.103,115019.0
2015-08-04 14:00:00,61.51,61.72,61.49,61.69,258424.0,48.103,48.2672,48.0873,48.2437,258424.0
2015-08-04 14:05:00,61.71,61.8,61.65,61.77,253931.0,48.2594,48.3297,48.2124,48.3063,253931.0
2015-08-04 14:10:00,61.76,61.98,61.73,61.93,258694.0,48.2985,48.4705,48.275,48.4314,258694.0
2015-08-04 14:15:00,61.93,61.96,61.9,61.96,218642.0,48.4314,48.4549,48.408,48.4549,218642.0
2015-08-04 14:20:00,61.96,62.05,61.93,62.01,184082.0,48.4549,48.5253,48.4314,48.494,184082.0
2015-08-04 14:25:00,62.03,62.08,61.97,61.98,178293.0,48.5096,48.5487,48.4627,48.4705,178293.0
2015-08-04 14:30:00,61.98,62.05,61.92,62.05,227430.0,48.4705,48.5253,48.4236,48.5253,227430.0
2015-08-04 14:35:00,62.04,62.09,62.03,62.08,143398.0,48.5174,48.5565,48.5096,48.5487,143398.0
2015-08-04 14:40:00,62.08,62.29,62.08,62.25,288779.0,48.5487,48.7129,48.5487,48.6817,288779.0
2015-08-04 14:45:00,62.25,62.43,62.24,62.43,223697.0,48.6817,48.8224,48.6738,48.8224,223697.0
2015-08-04 14:50:00,62.43,62.51,62.36,62.4,263498.0,48.8224,48.885,48.7677,48.799,263498.0
2015-08-04 14:55:00,62.41,62.42,62.27,62.27,179960.0,48.8068,48.8146,48.6973,48.6973,179960.0
2015-08-04 15:00:00,62.27,62.33,62.22,62.25,262212.0,48.6973,48.7442,48.6582,48.6817,262212.0
2015-08-04 15:05:00,62.25,62.38,62.23,62.35,270405.0,48.6817,48.7833,48.666,48.7599,270405.0
2015-08-04 15:10:00,62.35,62.35,62.22,62.22,206962.0,48.7599,48.7599,48.6582,48.6582,206962.0
2015-08-04 15:15:00,62.22,62.27,62.22,62.22,224098.0,48.6582,48.6973,48.6582,48.6582,224098.0
2015-08-04 15:20:00,62.22,62.61,62.22,62.52,522999.0,48.6582,48.9632,48.6582,48.8928,522999.0
2015-08-04 15:25:00,62.52,62.57,62.42,62.5,505044.0,48.8928,48.9319,48.8146,48.8772,505044.0
2015-08-04 15:30:00,62.5,62.69,62.48,62.55,665424.0,48.8772,49.0258,48.8615,48.9163,665424.0
2015-08-04 15:35:00,62.55,62.56,62.47,62.47,455579.0,48.9163,48.9241,48.8537,48.8537,455579.0
2015-08-04 15:40:00,62.47,62.5,62.39,62.4,457011.0,48.8537,48.8772,48.7911,48.799,457011.0
2015-08-04 15:45:00,62.4,62.44,62.33,62.37,475780.0,48.799,48.8302,48.7442,48.7755,475780.0
2015-08-04 15:50:00,62.37,62.46,62.34,62.34,626350.0,48.7755,48.8459,48.752,48.752,626350.0
2015-08-04 15:55:00,62.35,62.42,62.19,62.33,1050597.0,48.7599,48.8146,48.6347,48.7442,1050597.0
2015-08-05 09:30:00,62.77,62.98,62.69,62.9,366271.0,49.0883,49.2525,49.0258,49.19,366271.0
2015-08-05 09:35:00,62.9,63.21,62.84,63.02,376443.0,49.19,49.4324,49.1431,49.2838,376443.0
2015-08-05 09:40:00,63.03,63.08,62.94,63.01,389419.0,49.2916,49.3308,49.2213,49.276,389419.0
2015-08-05 09:45:00,63.0,63.03,62.91,62.98,237800.0,49.2682,49.2916,49.1978,49.2525,237800.0
2015-08-05 09:50:00,62.99,63.0,62.91,62.97,136560.0,49.2604,49.2682,49.1978,49.2447,136560.0
2015-08-05 09:55:00,62.98,63.01,62.92,63.0,111399.0,49.2525,49.276,49.2056,49.2682,111399.0
2015-08-05 10:00:00,62.98,63.01,62.96,62.99,236970.0,49.2525,49.276,49.2369,49.2604,236970.0
2015-08-05 10:05:00,62.99,63.1,62.97,63.0,293944.0,49.2604,49.3464,49.2447,49.2682,293944.0
2015-08-05 10:10:00,63.0,63.08,63.0,63.06,206875.0,49.2682,49.3308,49.2682,49.3151,206875.0
2015-08-05 10:15:00,63.05,63.06,62.98,63.03,230617.0,49.3073,49.3151,49.2525,49.2916,230617.0
2015-08-05 10:20:00,63.04,63.04,62.99,63.01,133282.0,49.2995,49.2995,49.2604,49.276,133282.0
2015-08-05 10:25:00,63.01,63.02,62.9,62.95,165234.0,49.276,49.2838,49.19,49.2291,165234.0
2015-08-05 10:30:00,62.96,62.99,62.93,62.96,128894.0,49.2369,49.2604,49.2134,49.2369,128894.0
2015-08-05 10:35:00,62.95,63.0,62.94,63.0,145859.0,49.2291,49.2682,49.2213,49.2682,145859.0
2015-08-05 10:40:00,62.99,63.01,62.95,62.98,203435.0,49.2604,49.276,49.2291,49.2525,203435.0
2015-08-05 10:45:00,62.97,63.01,62.96,63.01,187957.0,49.2447,49.276,49.2369,49.276,187957.0
2015-08-05 10:50:00,63.01,63.01,62.95,62.99,174081.0,49.276,49.276,49.2291,49.2604,174081.0
2015-08-05 10:55:00,63.0,63.0,62.9,62.96,168465.0,49.2682,49.2682,49.19,49.2369,168465.0
2015-08-05 11:00:00,62.95,63.0,62.95,62.99,228170.0,49.2291,49.2682,49.2291,49.2604,228170.0
2015-08-05 11:05:00,63.0,63.0,62.95,62.97,129020.0,49.2682,49.2682,49.2291,49.2447,129020.0
2015-08-05 11:10:00,62.97,62.97,62.89,62.92,85317.0,49.2447,49.2447,49.1822,49.2056,85317.0
2015-08-05 11:15:00,62.91,62.92,62.82,62.85,90457.0,49.1978,49.2056,49.1274,49.1509,90457.0
2015-08-05 11:20:00,62.85,62.91,62.84,62.9,81857.0,49.1509,49.1978,49.1431,49.19,81857.0
2015-08-05 11:25:00,62.9,62.93,62.88,62.91,97395.0,49.19,49.2134,49.1743,49.1978,97395.0
2015-08-05 11:30:00,62.92,62.92,62.87,62.9,75091.0,49.2056,49.2056,49.1665,49.19,75091.0
2015-08-05 11:35:00,62.9,62.91,62.87,62.89,107986.0,49.19,49.1978,49.1665,49.1822,107986.0
2015-08-05 11:40:00,62.9,62.98,62.89,62.97,140595.0,49.19,49.2525,49.1822,49.2447,140595.0
2015-08-05 11:45:00,62.97,63.01,62.97,62.98,173748.0,49.2447,49.276,49.2447,49.2525,173748.0
2015-08-05 11:50:00,62.97,62.99,62.93,62.96,93708.0,49.2447,49.2604,49.2134,49.2369,93708.0
2015-08-05 11:55:00,62.95,62.99,62.91,62.98,179664.0,49.2291,49.2604,49.1978,49.2525,179664.0
2015-08-05 12:00:00,62.98,63.0,62.91,62.96,164813.0,49.2525,49.2682,49.1978,49.2369,164813.0
2015-08-05 12:05:00,62.96,62.97,62.93,62.95,150104.0,49.2369,49.2447,49.2134,49.2291,150104.0
2015-08-05 12:10:00,62.95,62.96,62.93,62.94,114943.0,49.2291,49.2369,49.2134,49.2213,114943.0
2015-08-05 12:15:00,62.95,62.95,62.88,62.89,104698.0,49.2291,49.2291,49.1743,49.1822,104698.0
2015-08-05 12:20:00,62.89,62.89,62.81,62.81,52955.0,49.1822,49.1822,49.1196,49.1196,52955.0
2015-08-05 12:25:00,62.81,62.84,62.76,62.84,45919.0,49.1196,49.1431,49.0805,49.1431,45919.0
2015-08-05 12:30:00,62.84,62.84,62.78,62.79,116310.0,49.1431,49.1431,49.0961,49.104,116310.0
2015-08-05 12:35:00,62.8,62.82,62.77,62.77,103520.0,49.1118,49.1274,49.0883,49.0883,103520.0
2015-08-05 12:40:00,62.78,62.8,62.74,62.8,111854.0,49.0961,49.1118,49.0649,49.1118,111854.0
2015-08-05 12:45:00,62.79,62.86,62.78,62.86,36654.0,49.104,49.1587,49.0961,49.1587,36654.0
2015-08-05 12:50:00,62.86,62.87,62.76,62.82,97827.0,49.1587,49.1665,49.0805,49.1274,97827.0
2015-08-05 12:55:00,62.82,62.83,62.77,62.79,94168.0,49.1274,49.1352,49.0883,49.104,94168.0
2015-08-05 13:00:00,62.79,62.8,62.74,62.74,57902.0,49.104,49.1118,49.0649,49.0649,57902.0
2015-08-05 13:05:00,62.75,62.75,62.68,62.73,65756.0,49.0727,49.0727,49.0179,49.057,65756.0
2015-08-05 13:10:00,62.74,62.75,62.63,62.63,121097.0,49.0649,49.0727,48.9788,48.9788,121097.0
2015-08-05 13:15:00,62.63,62.67,62.6,62.65,100598.0,48.9788,49.0101,48.9554,48.9945,100598.0
2015-08-05 13:20:00,62.64,62.74,62.61,62.74,149133.0,48.9867,49.0649,48.9632,49.0649,149133.0
2015-08-05 13:25:00,62.74,62.88,62.72,62.88,113614.0,49.0649,49.1743,49.0492,49.1743,113614.0
2015-08-05 13:30:00,62.88,62.88,62.8,62.85,78468.0,49.1743,49.1743,49.1118,49.1509,78468.0
2015-08-05 13:35:00,62.85,62.86,62.81,62.84,57070.0,49.1509,49.1587,49.1196,49.1431,57070.0
2015-08-05 13:40:00,62.83,62.86,62.8,62.85,73423.0,49.1352,49.1587,49.1118,49.1509,73423.0
2015-08-05 13:45:00,62.86,62.88,62.81,62.85,85105.0,49.1587,49.1743,49.1196,49.1509,85105.0
2015-08-05 13:50:00,62.85,62.85,62.74,62.74,129441.0,49.1509,49.1509,49.0649,49.0649,129441.0
2015-08-05 13:55:00,62.74,62.83,62.74,62.79,91951.0,49.0649,49.1352,49.0649,49.104,91951.0
2015-08-05 14:00:00,62.79,62.81,62.76,62.8,162018.0,49.104,49.1196,49.0805,49.1118,162018.0
2015-08-05 14:05:00,62.8,62.88,62.78,62.83,242219.0,49.1118,49.1743,49.0961,49.1352,242219.0
2015-08-05 14:10:00,62.84,62.89,62.82,62.86,85389.0,49.1431,49.1822,49.1274,49.1587,85389.0
2015-08-05 14:15:00,62.86,62.89,62.85,62.88,114842.0,49.1587,49.1822,49.1509,49.1743,114842.0
2015-08-05 14:20:00,62.88,62.89,62.85,62.88,126479.0,49.1743,49.1822,49.1509,49.1743,126479.0
2015-08-05 14:25:00,62.88,62.94,62.86,62.92,88851.0,49.1743,49.2213,49.1587,49.2056,88851.0
2015-08-05 14:30:00,62.92,62.96,62.91,62.95,150574.0,49.2056,49.2369,49.1978,49.2291,150574.0
2015-08-05 14:35:00,62.95,63.01,62.93,62.99,234330.0,49.2291,49.276,49.2134,49.2604,234330.0
2015-08-05 14:40:00,62.99,62.99,62.89,62.95,135910.0,49.2604,49.2604,49.1822,49.2291,135910.0
2015-08-05 14:45:00,62.94,62.97,62.91,62.94,104229.0,49.2213,49.2447,49.1978,49.2213,104229.0
2015-08-05 14:50:00,62.95,62.96,62.89,62.91,219843.0,49.2291,49.2369,49.1822,49.1978,219843.0
2015-08-05 14:55:00,62.91,62.92,62.85,62.92,90304.0,49.1978,49.2056,49.1509,49.2056,90304.0
2015-08-05 15:00:00,62.92,62.94,62.9,62.92,121844.0,49.2056,49.2213,49.19,49.2056,121844.0
2015-08-05 15:05:00,62.92,62.94,62.87,62.93,221845.0,49.2056,49.2213,49.1665,49.2134,221845.0
2015-08-05 15:10:00,62.93,62.94,62.88,62.94,150264.0,49.2134,49.2213,49.1743,49.2213,150264.0
2015-08-05 15:15:00,62.93,62.94,62.86,62.86,162954.0,49.2134,49.2213,49.1587,49.1587,162954.0
2015-08-05 15:20:00,62.86,62.89,62.85,62.88,111001.0,49.1587,49.1822,49.1509,49.1743,111001.0
2015-08-05 15:25:00,62.88,62.91,62.86,62.87,125764.0,49.1743,49.1978,49.1587,49.1665,125764.0
2015-08-05 15:30:00,62.86,62.88,62.83,62.85,118043.0,49.1587,49.1743,49.1352,49.1509,118043.0
2015-08-05 15:35:00,62.85,62.88,62.8,62.81,145364.0,49.1509,49.1743,49.1118,49.1196,145364.0
2015-08-05 15:40:00,62.81,62.84,62.77,62.82,148808.0,49.1196,49.1431,49.0883,49.1274,148808.0
2015-08-05 15:45:00,62.83,62.88,62.8,62.81,319105.0,49.1352,49.1743,49.1118,49.1196,319105.0
2015-08-05 15:50:00,62.81,62.84,62.76,62.82,252659.0,49.1196,49.1431,49.0805,49.1274,252659.0
2015-08-05 15:55:00,62.82,62.98,62.79,62.97,673531.0,49.1274,49.2525,49.104,49.2447,673531.0
2015-08-06 09:30:00,62.98,63.06,62.91,62.97,175772.0,49.2525,49.3151,49.1978,49.2447,175772.0
2015-08-06 09:35:00,62.97,63.01,62.9,63.0,93055.0,49.2447,49.276,49.19,49.2682,93055.0
2015-08-06 09:40:00,63.0,63.0,62.87,62.91,140085.0,49.2682,49.2682,49.1665,49.1978,140085.0
2015-08-06 09:45:00,62.91,62.97,62.87,62.9,77097.0,49.1978,49.2447,49.1665,49.19,77097.0
2015-08-06 09:50:00,62.9,62.95,62.87,62.93,76122.0,49.19,49.2291,49.1665,49.2134,76122.0
2015-08-06 09:55:00,62.94,63.02,62.91,63.0,141234.0,49.2213,49.2838,49.1978,49.2682,141234.0
2015-08-06 10:00:00,63.0,63.02,62.9,63.0,119652.0,49.2682,49.2838,49.19,49.2682,119652.0
2015-08-06 10:05:00,63.01,63.02,62.94,62.95,70801.0,49.276,49.2838,49.2213,49.2291,70801.0
2015-08-06 10:10:00,62.96,63.2,62.96,63.15,103074.0,49.2369,49.4246,49.2369,49.3855,103074.0
2015-08-06 10:15:00,63.15,63.2,63.14,63.16,108100.0,49.3855,49.4246,49.3777,49.3933,108100.0
2015-08-06 10:20:00,63.16,63.17,63.04,63.11,93230.0,49.3933,49.4011,49.2995,49.3542,93230.0
2015-08-06 10:25:00,63.1,63.12,63.0,63.01,95586.0,49.3464,49.362,49.2682,49.276,95586.0
2015-08-06 10:30:00,63.0,63.08,62.97,63.08,123906.0,49.2682,49.3308,49.2447,49.3308,123906.0
2015-08-06 10:35:00,63.08,63.27,63.07,63.27,150648.0,49.3308,49.4793,49.3229,49.4793,150648.0
2015-08-06 10:40:00,63.27,63.4,63.25,63.4,129685.0,49.4793,49.581,49.4637,49.581,129685.0
2015-08-06 10:45:00,63.39,63.49,63.39,63.47,151209.0,49.5732,49.6514,49.5732,49.6357,151209.0
2015-08-06 10:50:00,63.46,63.47,63.38,63.47,111363.0,49.6279,49.6357,49.5654,49.6357,111363.0
2015-08-06 10:55:00,63.47,63.47,63.38,63.39,248015.0,49.6357,49.6357,49.5654,49.5732,248015.0
2015-08-06 11:00:00,63.4,63.4,63.26,63.31,103835.0,49.581,49.581,49.4715,49.5106,103835.0
2015-08-06 11:05:00,63.3,63.38,63.3,63.33,112856.0,49.5028,49.5654,49.5028,49.5263,112856.0
2015-08-06 11:10:00,63.33,63.39,63.32,63.35,100859.0,49.5263,49.5732,49.5184,49.5419,100859.0
2015-08-06 11:15:00,63.36,63.44,63.35,63.41,134507.0,49.5497,49.6123,49.5419,49.5888,134507.0
2015-08-06 11:20:00,63.41,63.51,63.39,63.4,347607.0,49.5888,49.667,49.5732,49.581,347607.0
2015-08-06 11:25:00,63.4,63.43,63.25,63.3,114410.0,49.581,49.6045,49.4637,49.5028,114410.0
2015-08-06 11:30:00,63.3,63.34,63.27,63.29,108050.0,49.5028,49.5341,49.4793,49.495,108050.0
2015-08-06 11:35:00,63.29,63.35,63.25,63.34,118113.0,49.495,49.5419,49.4637,49.5341,118113.0
2015-08-06 11:40:00,63.34,63.42,63.32,63.4,119465.0,49.5341,49.5966,49.5184,49.581,119465.0
2015-08-06 11:45:00,63.39,63.45,63.36,63.44,79798.0,49.5732,49.6201,49.5497,49.6123,79798.0
2015-08-06 11:50:00,63.44,63.5,63.41,63.49,141647.0,49.6123,49.6592,49.5888,49.6514,141647.0
2015-08-06 11:55:00,63.49,63.53,63.48,63.52,140438.0,49.6514,49.6827,49.6436,49.6748,140438.0
2015-08-06 12:00:00,63.51,63.6,63.5,63.51,153852.0,49.667,49.7374,49.6592,49.667,153852.0
2015-08-06 12:05:00,63.51,63.59,63.48,63.58,91634.0,49.667,49.7296,49.6436,49.7218,91634.0
2015-08-06 12:10:00,63.59,63.59,63.53,63.59,84935.0,49.7296,49.7296,49.6827,49.7296,84935.0
2015-08-06 12:15:00,63.59,63.62,63.48,63.48,114749.0,49.7296,49.7531,49.6436,49.6436,114749.0
2015-08-06 12:20:00,63.49,63.5,63.45,63.49,97436.0,49.6514,49.6592,49.6201,49.6514,97436.0
2015-08-06 12:25:00,63.49,63.52,63.48,63.51,117234.0,49.6514,49.6748,49.6436,49.667,117234.0
2015-08-06 12:30:00,63.52,63.52,63.38,63.39,115028.0,49.6748,49.6748,49.5654,49.5732,115028.0
2015-08-06 12:35:00,63.37,63.38,63.29,63.31,100450.0,49.5575,49.5654,49.495,49.5106,100450.0
2015-08-06 12:40:00,63.3,63.34,63.21,63.24,86220.0,49.5028,49.5341,49.4324,49.4559,86220.0
2015-08-06 12:45:00,63.26,63.28,63.18,63.27,88163.0,49.4715,49.4872,49.409,49.4793,88163.0
2015-08-06 12:50:00,63.26,63.26,63.14,63.18,127436.0,49.4715,49.4715,49.3777,49.409,127436.0
2015-08-06 12:55:00,63.18,63.19,63.05,63.13,66456.0,49.409,49.4168,49.3073,49.3699,66456.0
2015-08-06 13:00:00,63.12,63.12,63.04,63.08,91391.0,49.362,49.362,49.2995,49.3308,91391.0
2015-08-06 13:05:00,63.07,63.17,63.07,63.1,90308.0,49.3229,49.4011,49.3229,49.3464,90308.0
2015-08-06 13:10:00,63.11,63.11,62.97,62.99,145880.0,49.3542,49.3542,49.2447,49.2604,145880.0
2015-08-06 13:15:00,63.0,63.02,62.96,63.01,106280.0,49.2682,49.2838,49.2369,49.276,106280.0
2015-08-06 13:20:00,63.02,63.06,62.97,63.05,100177.0,49.2838,49.3151,49.2447,49.3073,100177.0
2015-08-06 13:25:00,63.04,63.07,63.02,63.05,119666.0,49.2995,49.3229,49.2838,49.3073,119666.0
2015-08-06 13:30:00,63.04,63.07,63.04,63.04,129308.0,49.2995,49.3229,49.2995,49.2995,129308.0
2015-08-06 13:35:00,63.04,63.07,63.04,63.06,116800.0,49.2995,49.3229,49.2995,49.3151,116800.0
2015-08-06 13:40:00,63.06,63.06,63.0,63.01,125873.0,49.3151,49.3151,49.2682,49.276,125873.0
2015-08-06 13:45:00,63.01,63.1,63.01,63.09,114464.0,49.276,49.3464,49.276,49.3386,114464.0
2015-08-06 13:50:00,63.1,63.1,63.02,63.07,62953.0,49.3464,49.3464,49.2838,49.3229,62953.0
2015-08-06 13:55:00,63.06,63.12,63.05,63.09,81832.0,49.3151,49.362,49.3073,49.3386,81832.0
2015-08-06 14:00:00,63.09,63.1,63.07,63.08,90033.0,49.3386,49.3464,49.3229,49.3308,90033.0
2015-08-06 14:05:00,63.08,63.11,63.03,63.03,113078.0,49.3308,49.3542,49.2916,49.2916,113078.0
2015-08-06 14:10:00,63.03,63.03,62.99,63.0,66465.0,49.2916,49.2916,49.2604,49.2682,66465.0
2015-08-06 14:15:00,63.0,63.04,62.97,63.01,98119.0,49.2682,49.2995,49.2447,49.276,98119.0
2015-08-06 14:20:00,63.01,63.12,62.99,63.1,114575.0,49.276,49.362,49.2604,49.3464,114575.0
2015-08-06 14:25:00,63.11,63.16,63.08,63.09,74350.0,49.3542,49.3933,49.3308,49.3386,74350.0
2015-08-06 14:30:00,63.1,63.13,63.08,63.08,83258.0,49.3464,49.3699,49.3308,49.3308,83258.0
2015-08-06 14:35:00,63.09,63.11,63.08,63.11,105452.0,49.3386,49.3542,49.3308,49.3542,105452.0
2015-08-06 14:40:00,63.11,63.15,63.08,63.1,92538.0,49.3542,49.3855,49.3308,49.3464,92538.0
2015-08-06 14:45:00,63.1,63.13,63.06,63.09,85194.0,49.3464,49.3699,49.3151,49.3386,85194.0
2015-08-06 14:50:00,63.09,63.12,63.08,63.09,64837.0,49.3386,49.362,49.3308,49.3386,64837.0
2015-08-06 14:55:00,63.09,63.11,63.06,63.11,82942.0,49.3386,49.3542,49.3151,49.3542,82942.0
2015-08-06 15:00:00,63.11,63.13,63.09,63.1,94484.0,49.3542,49.3699,49.3386,49.3464,94484.0
2015-08-06 15:05:00,63.1,63.14,63.1,63.14,110848.0,49.3464,49.3777,49.3464,49.3777,110848.0
2015-08-06 15:10:00,63.13,63.2,63.12,63.2,126432.0,49.3699,49.4246,49.362,49.4246,126432.0
2015-08-06 15:15:00,63.2,63.25,63.18,63.2,159010.0,49.4246,49.4637,49.409,49.4246,159010.0
2015-08-06 15:20:00,63.2,63.23,63.14,63.14,147245.0,49.4246,49.4481,49.3777,49.3777,147245.0
2015-08-06 15:25:00,63.14,63.14,63.05,63.06,127028.0,49.3777,49.3777,49.3073,49.3151,127028.0
2015-08-06 15:30:00,63.06,63.07,62.99,63.02,136213.0,49.3151,49.3229,49.2604,49.2838,136213.0
2015-08-06 15:35:00,63.01,63.08,62.99,63.08,108737.0,49.276,49.3308,49.2604,49.3308,108737.0
2015-08-06 15:40:00,63.08,63.1,63.05,63.06,151397.0,49.3308,49.3464,49.3073,49.3151,151397.0
2015-08-06 15:45:00,63.06,63.11,63.04,63.06,192943.0,49.3151,49.3542,49.2995,49.3151,192943.0
2015-08-06 15:50:00,63.06,63.08,63.0,63.01,170788.0,49.3151,49.3308,49.2682,49.276,170788.0
2015-08-06 15:55:00,63.01,63.04,62.99,63.03,391431.0,49.276,49.2995,49.2604,49.2916,391431.0
2015-08-07 09:30:00,63.07,63.17,62.97,63.06,81696.0,49.3229,49.4011,49.2447,49.3151,81696.0
2015-08-07 09:35:00,63.05,63.24,63.01,63.07,32254.0,49.3073,49.4559,49.276,49.3229,32254.0
2015-08-07 09:40:00,63.09,63.17,63.05,63.12,35326.0,49.3386,49.4011,49.3073,49.362,35326.0
2015-08-07 09:45:00,63.12,63.22,63.1,63.16,79478.0,49.362,49.4402,49.3464,49.3933,79478.0
2015-08-07 09:50:00,63.17,63.29,63.14,63.21,87571.0,49.4011,49.495,49.3777,49.4324,87571.0
2015-08-07 09:55:00,63.22,63.22,63.15,63.18,37758.0,49.4402,49.4402,49.3855,49.409,37758.0
2015-08-07 10:00:00,63.19,63.19,63.07,63.11,71817.0,49.4168,49.4168,49.3229,49.3542,71817.0
2015-08-07 10:05:00,63.11,63.15,63.01,63.11,61429.0,49.3542,49.3855,49.276,49.3542,61429.0
2015-08-07 10:10:00,63.11,63.21,63.07,63.21,39800.0,49.3542,49.4324,49.3229,49.4324,39800.0
2015-08-07 10:15:00,63.2,63.26,63.14,63.21,73582.0,49.4246,49.4715,49.3777,49.4324,73582.0
2015-08-07 10:20:00,63.21,63.22,63.06,63.06,51152.0,49.4324,49.4402,49.3151,49.3151,51152.0
2015-08-07 10:25:00,63.07,63.15,63.06,63.14,56792.0,49.3229,49.3855,49.3151,49.3777,56792.0
2015-08-07 10:30:00,63.14,63.19,63.08,63.15,90916.0,49.3777,49.4168,49.3308,49.3855,90916.0
2015-08-07 10:35:00,63.16,63.23,63.14,63.18,111701.0,49.3933,49.4481,49.3777,49.409,111701.0
2015-08-07 10:40:00,63.17,63.29,63.15,63.18,66688.0,49.4011,49.495,49.3855,49.409,66688.0
2015-08-07 10:45:00,63.19,63.3,63.16,63.28,78974.0,49.4168,49.5028,49.3933,49.4872,78974.0
2015-08-07 10:50:00,63.27,63.29,63.14,63.14,48604.0,49.4793,49.495,49.3777,49.3777,48604.0
2015-08-07 10:55:00,63.14,63.25,63.12,63.14,62812.0,49.3777,49.4637,49.362,49.3777,62812.0
2015-08-07 11:00:00,63.15,63.22,63.14,63.18,76946.0,49.3855,49.4402,49.3777,49.409,76946.0
2015-08-07 11:05:00,63.18,63.21,63.12,63.18,68278.0,49.409,49.4324,49.362,49.409,68278.0
2015-08-07 11:10:00,63.17,63.24,63.17,63.18,52880.0,49.4011,49.4559,49.4011,49.409,52880.0
2015-08-07 11:15:00,63.17,63.22,63.07,63.08,49450.0,49.4011,49.4402,49.3229,49.3308,49450.0
2015-08-07 11:20:00,63.07,63.16,63.06,63.15,50065.0,49.3229,49.3933,49.3151,49.3855,50065.0
2015-08-07 11:25:00,63.14,63.16,63.08,63.15,51633.0,49.3777,49.3933,49.3308,49.3855,51633.0
2015-08-07 11:30:00,63.15,63.15,62.99,63.02,176837.0,49.3855,49.3855,49.2604,49.2838,176837.0
2015-08-07 11:35:00,63.02,63.1,63.01,63.08,99681.0,49.2838,49.3464,49.276,49.3308,99681.0
2015-08-07 11:40:00,63.08,63.15,63.07,63.11,68910.0,49.3308,49.3855,49.3229,49.3542,68910.0
2015-08-07 11:45:00,63.11,63.12,63.05,63.1,44405.0,49.3542,49.362,49.3073,49.3464,44405.0
2015-08-07 11:50:00,63.1,63.15,63.05,63.05,42953.0,49.3464,49.3855,49.3073,49.3073,42953.0
2015-08-07 11:55:00,63.05,63.16,63.03,63.16,61055.0,49.3073,49.3933,49.2916,49.3933,61055.0
2015-08-07 12:00:00,63.16,63.21,63.12,63.19,44553.0,49.3933,49.4324,49.362,49.4168,44553.0
2015-08-07 12:05:00,63.19,63.19,63.14,63.16,30742.0,49.4168,49.4168,49.3777,49.3933,30742.0
2015-08-07 12:10:00,63.16,63.16,63.1,63.12,48586.0,49.3933,49.3933,49.3464,49.362,48586.0
2015-08-07 12:15:00,63.1,63.13,63.09,63.13,42452.0,49.3464,49.3699,49.3386,49.3699,42452.0
2015-08-07 12:20:00,63.13,63.13,62.99,63.02,65064.0,49.3699,49.3699,49.2604,49.2838,65064.0
2015-08-07 12:25:00,63.01,63.03,62.98,63.0,47497.0,49.276,49.2916,49.2525,49.2682,47497.0
2015-08-07 12:30:00,63.0,63.06,62.97,63.06,56286.0,49.2682,49.3151,49.2447,49.3151,56286.0
2015-08-07 12:35:00,63.05,63.07,62.99,63.07,79908.0,49.3073,49.3229,49.2604,49.3229,79908.0
2015-08-07 12:40:00,63.06,63.1,63.04,63.09,43978.0,49.3151,49.3464,49.2995,49.3386,43978.0
2015-08-07 12:45:00,63.09,63.1,63.03,63.03,53779.0,49.3386,49.3464,49.2916,49.2916,53779.0
2015-08-07 12:50:00,63.02,63.09,63.02,63.03,34297.0,49.2838,49.3386,49.2838,49.2916,34297.0
2015-08-07 12:55:00,63.02,63.06,62.99,63.05,52160.0,49.2838,49.3151,49.2604,49.3073,52160.0
2015-08-07 13:00:00,63.04,63.05,63.0,63.04,25101.0,49.2995,49.3073,49.2682,49.2995,25101.0
2015-08-07 13:05:00,63.05,63.14,63.05,63.11,42754.0,49.3073,49.3777,49.3073,49.3542,42754.0
2015-08-07 13:10:00,63.1,63.15,63.08,63.11,36727.0,49.3464,49.3855,49.3308,49.3542,36727.0
2015-08-07 13:15:00,63.11,63.13,63.08,63.12,29332.0,49.3542,49.3699,49.3308,49.362,29332.0
2015-08-07 13:20:00,63.12,63.15,63.12,63.13,32030.0,49.362,49.3855,49.362,49.3699,32030.0
2015-08-07 13:25:00,63.13,63.14,63.08,63.14,40519.0,49.3699,49.3777,49.3308,49.3777,40519.0
2015-08-07 13:30:00,63.14,63.17,63.11,63.13,31061.0,49.3777,49.4011,49.3542,49.3699,31061.0
2015-08-07 13:35:00,63.14,63.15,63.11,63.13,28120.0,49.3777,49.3855,49.3542,49.3699,28120.0
2015-08-07 13:40:00,63.13,63.15,63.12,63.15,14862.0,49.3699,49.3855,49.362,49.3855,14862.0
2015-08-07 13:45:00,63.15,63.17,63.11,63.14,33343.0,49.3855,49.4011,49.3542,49.3777,33343.0
2015-08-07 13:50:00,63.15,63.16,63.13,63.13,110180.0,49.3855,49.3933,49.3699,49.3699,110180.0
2015-08-07 13:55:00,63.14,63.17,63.11,63.14,182596.0,49.3777,49.4011,49.3542,49.3777,182596.0
2015-08-07 14:00:00,63.14,63.15,63.12,63.14,22673.0,49.3777,49.3855,49.362,49.3777,22673.0
2015-08-07 14:05:00,63.14,63.21,63.13,63.19,39688.0,49.3777,49.4324,49.3699,49.4168,39688.0
2015-08-07 14:10:00,63.19,63.22,63.15,63.15,40368.0,49.4168,49.4402,49.3855,49.3855,40368.0
2015-08-07 14:15:00,63.15,63.19,63.06,63.06,36611.0,49.3855,49.4168,49.3151,49.3151,36611.0
2015-08-07 14:20:00,63.06,63.08,63.02,63.08,48968.0,49.3151,49.3308,49.2838,49.3308,48968.0
2015-08-07 14:25:00,63.09,63.18,63.08,63.16,61689.0,49.3386,49.409,49.3308,49.3933,61689.0
2015-08-07 14:30:00,63.16,63.25,63.16,63.16,53759.0,49.3933,49.4637,49.3933,49.3933,53759.0
2015-08-07 14:35:00,63.17,63.25,63.15,63.22,50622.0,49.4011,49.4637,49.3855,49.4402,50622.0
2015-08-07 14:40:00,63.22,63.29,63.21,63.25,67071.0,49.4402,49.495,49.4324,49.4637,67071.0
2015-08-07 14:45:00,63.26,63.29,63.24,63.28,87151.0,49.4715,49.495,49.4559,49.4872,87151.0
2015-08-07 14:50:00,63.28,63.36,63.28,63.29,71193.0,49.4872,49.5497,49.4872,49.495,71193.0
2015-08-07 14:55:00,63.28,63.29,63.22,63.24,31386.0,49.4872,49.495,49.4402,49.4559,31386.0
2015-08-07 15:00:00,63.25,63.3,63.22,63.29,43484.0,49.4637,49.5028,49.4402,49.495,43484.0
2015-08-07 15:05:00,63.29,63.31,63.25,63.31,40193.0,49.495,49.5106,49.4637,49.5106,40193.0
2015-08-07 15:10:00,63.31,63.33,63.26,63.28,85987.0,49.5106,49.5263,49.4715,49.4872,85987.0
2015-08-07 15:15:00,63.27,63.38,63.27,63.37,68351.0,49.4793,49.5654,49.4793,49.5575,68351.0
2015-08-07 15:20:00,63.37,63.44,63.36,63.44,70620.0,49.5575,49.6123,49.5497,49.6123,70620.0
2015-08-07 15:25:00,63.44,63.46,63.38,63.38,106524.0,49.6123,49.6279,49.5654,49.5654,106524.0
2015-08-07 15:30:00,63.38,63.47,63.38,63.45,122932.0,49.5654,49.6357,49.5654,49.6201,122932.0
2015-08-07 15:35:00,63.44,63.45,63.4,63.41,98491.0,49.6123,49.6201,49.581,49.5888,98491.0
2015-08-07 15:40:00,63.4,63.43,63.32,63.37,108800.0,49.581,49.6045,49.5184,49.5575,108800.0
2015-08-07 15:45:00,63.36,63.37,63.31,63.35,166495.0,49.5497,49.5575,49.5106,49.5419,166495.0
2015-08-07 15:50:00,63.35,63.4,63.34,63.37,109935.0,49.5419,49.581,49.5341,49.5575,109935.0
2015-08-07 15:55:00,63.37,63.4,63.34,63.4,295877.0,49.5575,49.581,49.5341,49.581,295877.0
2015-08-10 09:30:00,63.94,64.63,63.94,64.6,260638.0,50.0033,50.5429,50.0033,50.5194,260638.0
2015-08-10 09:35:00,64.62,64.71,64.46,64.59,141664.0,50.5351,50.6055,50.41,50.5116,141664.0
2015-08-10 09:40:00,64.58,64.64,64.45,64.47,152905.0,50.5038,50.5507,50.4021,50.4178,152905.0
2015-08-10 09:45:00,64.49,64.5,64.27,64.28,346449.0,50.4334,50.4412,50.2614,50.2692,346449.0
2015-08-10 09:50:00,64.29,64.33,64.2,64.22,103494.0,50.277,50.3083,50.2066,50.2223,103494.0
2015-08-10 09:55:00,64.23,64.23,64.05,64.06,135474.0,50.2301,50.2301,50.0893,50.0971,135474.0
2015-08-10 10:00:00,64.06,64.12,63.96,64.11,178122.0,50.0971,50.1441,50.0189,50.1362,178122.0
2015-08-10 10:05:00,64.12,64.15,64.05,64.11,61598.0,50.1441,50.1675,50.0893,50.1362,61598.0
2015-08-10 10:10:00,64.12,64.14,64.05,64.08,58691.0,50.1441,50.1597,50.0893,50.1128,58691.0
2015-08-10 10:15:00,64.09,64.14,64.03,64.03,60288.0,50.1206,50.1597,50.0737,50.0737,60288.0
2015-08-10 10:20:00,64.04,64.09,63.97,64.06,102685.0,50.0815,50.1206,50.0268,50.0971,102685.0
2015-08-10 10:25:00,64.06,64.09,64.03,64.08,67936.0,50.0971,50.1206,50.0737,50.1128,67936.0
2015-08-10 10:30:00,64.08,64.11,63.99,64.0,73100.0,50.1128,50.1362,50.0424,50.0502,73100.0
2015-08-10 10:35:00,63.99,64.07,63.96,63.99,124243.0,50.0424,50.105,50.0189,50.0424,124243.0
2015-08-10 10:40:00,63.99,64.1,63.96,64.08,206580.0,50.0424,50.1284,50.0189,50.1128,206580.0
2015-08-10 10:45:00,64.09,64.1,64.02,64.07,95195.0,50.1206,50.1284,50.0659,50.105,95195.0
2015-08-10 10:50:00,64.08,64.08,63.97,64.01,66870.0,50.1128,50.1128,50.0268,50.058,66870.0
2015-08-10 10:55:00,64.01,64.08,64.0,64.07,43949.0,50.058,50.1128,50.0502,50.105,43949.0
2015-08-10 11:00:00,64.08,64.13,64.06,64.12,104311.0,50.1128,50.1519,50.0971,50.1441,104311.0
2015-08-10 11:05:00,64.11,64.13,64.07,64.07,58940.0,50.1362,50.1519,50.105,50.105,58940.0
2015-08-10 11:10:00,64.07,64.08,64.04,64.06,51014.0,50.105,50.1128,50.0815,50.0971,51014.0
2015-08-10 11:15:00,64.07,64.1,64.03,64.09,65521.0,50.105,50.1284,50.0737,50.1206,65521.0
2015-08-10 11:20:00,64.09,64.1,64.07,64.09,58149.0,50.1206,50.1284,50.105,50.1206,58149.0
2015-08-10 11:25:00,64.09,64.11,64.07,64.09,42247.0,50.1206,50.1362,50.105,50.1206,42247.0
2015-08-10 11:30:00,64.1,64.11,64.04,64.11,64543.0,50.1284,50.1362,50.0815,50.1362,64543.0
2015-08-10 11:35:00,64.1,64.15,64.1,64.15,76824.0,50.1284,50.1675,50.1284,50.1675,76824.0
2015-08-10 11:40:00,64.14,64.17,64.14,64.15,116485.0,50.1597,50.1832,50.1597,50.1675,116485.0
2015-08-10 11:45:00,64.15,64.2,64.09,64.1,82790.0,50.1675,50.2066,50.1206,50.1284,82790.0
2015-08-10 11:50:00,64.11,64.15,64.09,64.15,46113.0,50.1362,50.1675,50.1206,50.1675,46113.0
2015-08-10 11:55:00,64.14,64.15,64.09,64.15,54502.0,50.1597,50.1675,50.1206,50.1675,54502.0
2015-08-10 12:00:00,64.15,64.15,64.13,64.15,51139.0,50.1675,50.1675,50.1519,50.1675,51139.0
2015-08-10 12:05:00,64.15,64.15,64.11,64.13,71870.0,50.1675,50.1675,50.1362,50.1519,71870.0
2015-08-10 12:10:00,64.14,64.16,64.12,64.14,73381.0,50.1597,50.1753,50.1441,50.1597,73381.0
2015-08-10 12:15:00,64.15,64.16,64.12,64.13,48654.0,50.1675,50.1753,50.1441,50.1519,48654.0
2015-08-10 12:20:00,64.13,64.16,64.13,64.14,121923.0,50.1519,50.1753,50.1519,50.1597,121923.0
2015-08-10 12:25:00,64.15,64.17,64.13,64.16,79187.0,50.1675,50.1832,50.1519,50.1753,79187.0
2015-08-10 12:30:00,64.16,64.16,64.11,64.11,46787.0,50.1753,50.1753,50.1362,50.1362,46787.0
2015-08-10 12:35:00,64.11,64.13,64.1,64.12,30799.0,50.1362,50.1519,50.1284,50.1441,30799.0
2015-08-10 12:40:00,64.13,64.13,64.08,64.09,58857.0,50.1519,50.1519,50.1128,50.1206,58857.0
2015-08-10 12:45:00,64.1,64.11,64.06,64.09,67962.0,50.1284,50.1362,50.0971,50.1206,67962.0
2015-08-10 12:50:00,64.1,64.11,64.06,64.07,41079.0,50.1284,50.1362,50.0971,50.105,41079.0
2015-08-10 12:55:00,64.07,64.08,64.05,64.07,38391.0,50.105,50.1128,50.0893,50.105,38391.0
2015-08-10 13:00:00,64.07,64.13,64.07,64.12,40973.0,50.105,50.1519,50.105,50.1441,40973.0
2015-08-10 13:05:00,64.13,64.16,64.12,64.15,67214.0,50.1519,50.1753,50.1441,50.1675,67214.0
2015-08-10 13:10:00,64.15,64.15,64.13,64.14,55519.0,50.1675,50.1675,50.1519,50.1597,55519.0
2015-08-10 13:15:00,64.14,64.14,64.12,64.14,53640.0,50.1597,50.1597,50.1441,50.1597,53640.0
2015-08-10 13:20:00,64.14,64.14,64.11,64.11,37497.0,50.1597,50.1597,50.1362,50.1362,37497.0
2015-08-10 13:25:00,64.11,64.12,64.07,64.08,37332.0,50.1362,50.1441,50.105,50.1128,37332.0
2015-08-10 13:30:00,64.08,64.11,64.07,64.1,50609.0,50.1128,50.1362,50.105,50.1284,50609.0
2015-08-10 13:35:00,64.1,64.11,64.09,64.11,45048.0,50.1284,50.1362,50.1206,50.1362,45048.0
2015-08-10 13:40:00,64.1,64.11,64.08,64.1,51596.0,50.1284,50.1362,50.1128,50.1284,51596.0
2015-08-10 13:45:00,64.1,64.11,64.06,64.06,49085.0,50.1284,50.1362,50.0971,50.0971,49085.0
2015-08-10 13:50:00,64.06,64.07,64.01,64.01,37191.0,50.0971,50.105,50.058,50.058,37191.0
2015-08-10 13:55:00,64.01,64.03,64.01,64.02,42877.0,50.058,50.0737,50.058,50.0659,42877.0
2015-08-10 14:00:00,64.03,64.09,64.02,64.08,141170.0,50.0737,50.1206,50.0659,50.1128,141170.0
2015-08-10 14:05:00,64.09,64.14,64.08,64.14,48995.0,50.1206,50.1597,50.1128,50.1597,48995.0
2015-08-10 14:10:00,64.14,64.14,64.1,64.11,115501.0,50.1597,50.1597,50.1284,50.1362,115501.0
2015-08-10 14:15:00,64.11,64.15,64.1,64.13,46030.0,50.1362,50.1675,50.1284,50.1519,46030.0
2015-08-10 14:20:00,64.12,64.13,64.11,64.11,34615.0,50.1441,50.1519,50.1362,50.1362,34615.0
2015-08-10 14:25:00,64.11,64.13,64.11,64.11,27004.0,50.1362,50.1519,50.1362,50.1362,27004.0
2015-08-10 14:30:00,64.11,64.12,64.1,64.11,57939.0,50.1362,50.1441,50.1284,50.1362,57939.0
2015-08-10 14:35:00,64.11,64.12,64.1,64.11,36968.0,50.1362,50.1441,50.1284,50.1362,36968.0
2015-08-10 14:40:00,64.11,64.11,64.08,64.08,25014.0,50.1362,50.1362,50.1128,50.1128,25014.0
2015-08-10 14:45:00,64.08,64.12,64.08,64.12,51949.0,50.1128,50.1441,50.1128,50.1441,51949.0
2015-08-10 14:50:00,64.12,64.14,64.11,64.11,77514.0,50.1441,50.1597,50.1362,50.1362,77514.0
2015-08-10 14:55:00,64.11,64.15,64.11,64.12,70085.0,50.1362,50.1675,50.1362,50.1441,70085.0
2015-08-10 15:00:00,64.12,64.13,64.11,64.11,37147.0,50.1441,50.1519,50.1362,50.1362,37147.0
2015-08-10 15:05:00,64.11,64.13,64.08,64.09,93915.0,50.1362,50.1519,50.1128,50.1206,93915.0
2015-08-10 15:10:00,64.09,64.12,64.07,64.12,60304.0,50.1206,50.1441,50.105,50.1441,60304.0
2015-08-10 15:15:00,64.12,64.12,64.08,64.1,93122.0,50.1441,50.1441,50.1128,50.1284,93122.0
2015-08-10 15:20:00,64.1,64.13,64.09,64.13,120870.0,50.1284,50.1519,50.1206,50.1519,120870.0
2015-08-10 15:25:00,64.13,64.14,64.11,64.13,57935.0,50.1519,50.1597,50.1362,50.1519,57935.0
2015-08-10 15:30:00,64.14,64.15,64.12,64.13,60638.0,50.1597,50.1675,50.1441,50.1519,60638.0
2015-08-10 15:35:00,64.12,64.13,64.06,64.06,95991.0,50.1441,50.1519,50.0971,50.0971,95991.0
2015-08-10 15:40:00,64.06,64.07,63.99,63.99,180783.0,50.0971,50.105,50.0424,50.0424,180783.0
2015-08-10 15:45:00,64.0,64.01,63.96,63.98,156568.0,50.0502,50.058,50.0189,50.0346,156568.0
2015-08-10 15:50:00,63.97,63.99,63.96,63.98,96317.0,50.0268,50.0424,50.0189,50.0346,96317.0
2015-08-10 15:55:00,63.97,64.01,63.97,64.0,381929.0,50.0268,50.058,50.0268,50.0502,381929.0
2015-08-11 09:30:00,63.01,63.46,62.99,63.33,140204.0,49.276,49.6279,49.2604,49.5263,140204.0
2015-08-11 09:35:00,63.31,63.34,63.19,63.29,120468.0,49.5106,49.5341,49.4168,49.495,120468.0
2015-08-11 09:40:00,63.27,63.5,63.14,63.26,217474.0,49.4793,49.6592,49.3777,49.4715,217474.0
2015-08-11 09:45:00,63.28,63.32,63.21,63.26,106799.0,49.4872,49.5184,49.4324,49.4715,106799.0
2015-08-11 09:50:00,63.26,63.28,63.18,63.19,149830.0,49.4715,49.4872,49.409,49.4168,149830.0
2015-08-11 09:55:00,63.2,63.26,63.14,63.15,150365.0,49.4246,49.4715,49.3777,49.3855,150365.0
2015-08-11 10:00:00,63.13,63.35,63.13,63.27,132900.0,49.3699,49.5419,49.3699,49.4793,132900.0
2015-08-11 10:05:00,63.28,63.42,63.25,63.38,46866.0,49.4872,49.5966,49.4637,49.5654,46866.0
2015-08-11 10:10:00,63.38,63.38,63.24,63.24,91014.0,49.5654,49.5654,49.4559,49.4559,91014.0
2015-08-11 10:15:00,63.24,63.26,63.21,63.26,72323.0,49.4559,49.4715,49.4324,49.4715,72323.0
2015-08-11 10:20:00,63.25,63.46,63.21,63.46,180682.0,49.4637,49.6279,49.4324,49.6279,180682.0
2015-08-11 10:25:00,63.46,63.53,63.4,63.41,123529.0,49.6279,49.6827,49.581,49.5888,123529.0
2015-08-11 10:30:00,63.41,63.5,63.4,63.4,121957.0,49.5888,49.6592,49.581,49.581,121957.0
2015-08-11 10:35:00,63.4,63.45,63.36,63.41,74095.0,49.581,49.6201,49.5497,49.5888,74095.0
2015-08-11 10:40:00,63.41,63.43,63.38,63.39,54269.0,49.5888,49.6045,49.5654,49.5732,54269.0
2015-08-11 10:45:00,63.39,63.4,63.35,63.39,61198.0,49.5732,49.581,49.5419,49.5732,61198.0
2015-08-11 10:50:00,63.39,63.42,63.35,63.36,105731.0,49.5732,49.5966,49.5419,49.5497,105731.0
2015-08-11 10:55:00,63.36,63.4,63.33,63.33,59882.0,49.5497,49.581,49.5263,49.5263,59882.0
2015-08-11 11:00:00,63.33,63.4,63.32,63.37,39294.0,49.5263,49.581,49.5184,49.5575,39294.0
2015-08-11 11:05:00,63.37,63.37,63.21,63.22,58741.0,49.5575,49.5575,49.4324,49.4402,58741.0
2015-08-11 11:10:00,63.21,63.32,63.21,63.31,51415.0,49.4324,49.5184,49.4324,49.5106,51415.0
2015-08-11 11:15:00,63.31,63.31,63.24,63.25,46214.0,49.5106,49.5106,49.4559,49.4637,46214.0
2015-08-11 11:20:00,63.24,63.25,63.13,63.14,117812.0,49.4559,49.4637,49.3699,49.3777,117812.0
2015-08-11 11:25:00,63.13,63.15,63.08,63.14,50017.0,49.3699,49.3855,49.3308,49.3777,50017.0
2015-08-11 11:30:00,63.14,63.25,63.12,63.22,44032.0,49.3777,49.4637,49.362,49.4402,44032.0
2015-08-11 11:35:00,63.22,63.24,63.18,63.19,33509.0,49.4402,49.4559,49.409,49.4168,33509.0
2015-08-11 11:40:00,63.19,63.2,63.17,63.19,51580.0,49.4168,49.4246,49.4011,49.4168,51580.0
2015-08-11 11:45:00,63.19,63.2,63.08,63.12,109487.0,49.4168,49.4246,49.3308,49.362,109487.0
2015-08-11 11:50:00,63.11,63.11,63.05,63.1,41015.0,49.3542,49.3542,49.3073,49.3464,41015.0
2015-08-11 11:55:00,63.09,63.09,63.02,63.08,44451.0,49.3386,49.3386,49.2838,49.3308,44451.0
2015-08-11 12:00:00,63.09,63.13,63.08,63.13,32335.0,49.3386,49.3699,49.3308,49.3699,32335.0
2015-08-11 12:05:00,63.12,63.21,63.12,63.2,50117.0,49.362,49.4324,49.362,49.4246,50117.0
2015-08-11 12:10:00,63.21,63.29,63.21,63.24,49525.0,49.4324,49.495,49.4324,49.4559,49525.0
2015-08-11 12:15:00,63.23,63.26,63.22,63.25,35727.0,49.4481,49.4715,49.4402,49.4637,35727.0
2015-08-11 12:20:00,63.25,63.26,63.23,63.25,41033.0,49.4637,49.4715,49.4481,49.4637,41033.0
2015-08-11 12:25:00,63.24,63.31,63.2,63.3,74369.0,49.4559,49.5106,49.4246,49.5028,74369.0
2015-08-11 12:30:00,63.29,63.31,63.26,63.29,59384.0,49.495,49.5106,49.4715,49.495,59384.0
2015-08-11 12:35:00,63.29,63.33,63.26,63.26,111887.0,49.495,49.5263,49.4715,49.4715,111887.0
2015-08-11 12:40:00,63.26,63.27,63.16,63.16,47729.0,49.4715,49.4793,49.3933,49.3933,47729.0
2015-08-11 12:45:00,63.17,63.22,63.15,63.22,31073.0,49.4011,49.4402,49.3855,49.4402,31073.0
2015-08-11 12:50:00,63.22,63.23,63.19,63.23,36443.0,49.4402,49.4481,49.4168,49.4481,36443.0
2015-08-11 12:55:00,63.23,63.23,63.13,63.16,44348.0,49.4481,49.4481,49.3699,49.3933,44348.0
2015-08-11 13:00:00,63.18,63.18,63.14,63.18,42084.0,49.409,49.409,49.3777,49.409,42084.0
2015-08-11 13:05:00,63.17,63.2,63.11,63.11,44029.0,49.4011,49.4246,49.3542,49.3542,44029.0
2015-08-11 13:10:00,63.11,63.13,63.08,63.09,48250.0,49.3542,49.3699,49.3308,49.3386,48250.0
2015-08-11 13:15:00,63.09,63.14,63.08,63.14,20214.0,49.3386,49.3777,49.3308,49.3777,20214.0
2015-08-11 13:20:00,63.13,63.18,63.12,63.15,48891.0,49.3699,49.409,49.362,49.3855,48891.0
2015-08-11 13:25:00,63.15,63.2,63.14,63.19,48994.0,49.3855,49.4246,49.3777,49.4168,48994.0
2015-08-11 13:30:00,63.19,63.21,63.18,63.19,43869.0,49.4168,49.4324,49.409,49.4168,43869.0
2015-08-11 13:35:00,63.19,63.3,63.18,63.29,48207.0,49.4168,49.5028,49.409,49.495,48207.0
2015-08-11 13:40:00,63.29,63.31,63.26,63.26,29405.0,49.495,49.5106,49.4715,49.4715,29405.0
2015-08-11 13:45:00,63.26,63.33,63.26,63.27,44405.0,49.4715,49.5263,49.4715,49.4793,44405.0
2015-08-11 13:50:00,63.29,63.31,63.24,63.3,32188.0,49.495,49.5106,49.4559,49.5028,32188.0
2015-08-11 13:55:00,63.29,63.33,63.27,63.28,54353.0,49.495,49.5263,49.4793,49.4872,54353.0
2015-08-11 14:00:00,63.29,63.31,63.27,63.29,67126.0,49.495,49.5106,49.4793,49.495,67126.0
2015-08-11 14:05:00,63.28,63.31,63.27,63.3,52940.0,49.4872,49.5106,49.4793,49.5028,52940.0
2015-08-11 14:10:00,63.3,63.3,63.24,63.24,51541.0,49.5028,49.5028,49.4559,49.4559,51541.0
2015-08-11 14:15:00,63.24,63.27,63.22,63.27,30769.0,49.4559,49.4793,49.4402,49.4793,30769.0
2015-08-11 14:20:00,63.27,63.34,63.26,63.33,50590.0,49.4793,49.5341,49.4715,49.5263,50590.0
2015-08-11 14:25:00,63.34,63.36,63.3,63.32,77632.0,49.5341,49.5497,49.5028,49.5184,77632.0
2015-08-11 14:30:00,63.32,63.32,63.24,63.24,84780.0,49.5184,49.5184,49.4559,49.4559,84780.0
2015-08-11 14:35:00,63.25,63.26,63.21,63.24,53610.0,49.4637,49.4715,49.4324,49.4559,53610.0
2015-08-11 14:40:00,63.25,63.27,63.24,63.25,69846.0,49.4637,49.4793,49.4559,49.4637,69846.0
2015-08-11 14:45:00,63.25,63.3,63.23,63.23,78969.0,49.4637,49.5028,49.4481,49.4481,78969.0
2015-08-11 14:50:00,63.24,63.27,63.23,63.26,68561.0,49.4559,49.4793,49.4481,49.4715,68561.0
2015-08-11 14:55:00,63.25,63.31,63.23,63.27,89059.0,49.4637,49.5106,49.4481,49.4793,89059.0
2015-08-11 15:00:00,63.27,63.31,63.26,63.27,52152.0,49.4793,49.5106,49.4715,49.4793,52152.0
2015-08-11 15:05:00,63.28,63.34,63.27,63.29,61025.0,49.4872,49.5341,49.4793,49.495,61025.0
2015-08-11 15:10:00,63.29,63.36,63.27,63.34,65754.0,49.495,49.5497,49.4793,49.5341,65754.0
2015-08-11 15:15:00,63.35,63.36,63.26,63.3,91127.0,49.5419,49.5497,49.4715,49.5028,91127.0
2015-08-11 15:20:00,63.3,63.3,63.23,63.28,70477.0,49.5028,49.5028,49.4481,49.4872,70477.0
2015-08-11 15:25:00,63.28,63.29,63.25,63.28,56609.0,49.4872,49.495,49.4637,49.4872,56609.0
2015-08-11 15:30:00,63.29,63.31,63.25,63.3,103154.0,49.495,49.5106,49.4637,49.5028,103154.0
2015-08-11 15:35:00,63.3,63.35,63.27,63.35,152715.0,49.5028,49.5419,49.4793,49.5419,152715.0
2015-08-11 15:40:00,63.35,63.44,63.32,63.44,127616.0,49.5419,49.6123,49.5184,49.6123,127616.0
2015-08-11 15:45:00,63.43,63.44,63.31,63.34,144425.0,49.6045,49.6123,49.5106,49.5341,144425.0
2015-08-11 15:50:00,63.35,63.42,63.35,63.39,139433.0,49.5419,49.5966,49.5419,49.5732,139433.0
2015-08-11 15:55:00,63.39,63.39,63.3,63.32,397616.0,49.5732,49.5732,49.5028,49.5184,397616.0
2015-08-12 09:30:00,62.6,62.88,62.39,62.45,509675.0,48.9554,49.1743,48.7911,48.8381,509675.0
2015-08-12 09:35:00,62.43,62.55,62.43,62.54,211584.0,48.8224,48.9163,48.8224,48.9085,211584.0
2015-08-12 09:40:00,62.54,62.64,62.45,62.51,89331.0,48.9085,48.9867,48.8381,48.885,89331.0
2015-08-12 09:45:00,62.51,62.58,62.47,62.48,125628.0,48.885,48.9397,48.8537,48.8615,125628.0
2015-08-12 09:50:00,62.47,62.49,62.29,62.32,237309.0,48.8537,48.8694,48.7129,48.7364,237309.0
2015-08-12 09:55:00,62.31,62.38,62.3,62.38,87647.0,48.7286,48.7833,48.7208,48.7833,87647.0
2015-08-12 10:00:00,62.36,62.38,62.17,62.19,162077.0,48.7677,48.7833,48.6191,48.6347,162077.0
2015-08-12 10:05:00,62.18,62.19,61.73,61.77,401122.0,48.6269,48.6347,48.275,48.3063,401122.0
2015-08-12 10:10:00,61.77,61.82,61.69,61.69,238004.0,48.3063,48.3454,48.2437,48.2437,238004.0
2015-08-12 10:15:00,61.69,61.85,61.69,61.82,111065.0,48.2437,48.3688,48.2437,48.3454,111065.0
2015-08-12 10:20:00,61.81,61.81,61.55,61.55,116429.0,48.3376,48.3376,48.1342,48.1342,116429.0
2015-08-12 10:25:00,61.55,61.81,61.52,61.8,206648.0,48.1342,48.3376,48.1108,48.3297,206648.0
2015-08-12 10:30:00,61.79,61.98,61.78,61.98,174102.0,48.3219,48.4705,48.3141,48.4705,174102.0
2015-08-12 10:35:00,61.97,62.16,61.96,62.12,465706.0,48.4627,48.6113,48.4549,48.58,465706.0
2015-08-12 10:40:00,62.13,62.16,62.03,62.03,192387.0,48.5878,48.6113,48.5096,48.5096,192387.0
2015-08-12 10:45:00,62.04,62.13,62.01,62.08,153100.0,48.5174,48.5878,48.494,48.5487,153100.0
2015-08-12 10:50:00,62.08,62.1,61.97,61.98,114623.0,48.5487,48.5644,48.4627,48.4705,114623.0
2015-08-12 10:55:00,61.99,62.06,61.98,62.05,122411.0,48.4783,48.5331,48.4705,48.5253,122411.0
2015-08-12 11:00:00,62.05,62.21,62.05,62.15,109096.0,48.5253,48.6504,48.5253,48.6035,109096.0
2015-08-12 11:05:00,62.14,62.16,62.06,62.14,71774.0,48.5956,48.6113,48.5331,48.5956,71774.0
2015-08-12 11:10:00,62.13,62.18,62.09,62.11,171183.0,48.5878,48.6269,48.5565,48.5722,171183.0
2015-08-12 11:15:00,62.11,62.21,62.11,62.17,39083.0,48.5722,48.6504,48.5722,48.6191,39083.0
2015-08-12 11:20:00,62.17,62.25,62.16,62.22,127421.0,48.6191,48.6817,48.6113,48.6582,127421.0
2015-08-12 11:25:00,62.22,62.3,62.18,62.2,51580.0,48.6582,48.7208,48.6269,48.6426,51580.0
2015-08-12 11:30:00,62.2,62.37,62.15,62.35,158789.0,48.6426,48.7755,48.6035,48.7599,158789.0
2015-08-12 11:35:00,62.35,62.35,62.28,62.28,39354.0,48.7599,48.7599,48.7051,48.7051,39354.0
2015-08-12 11:40:00,62.28,62.33,62.28,62.28,52817.0,48.7051,48.7442,48.7051,48.7051,52817.0
2015-08-12 11:45:00,62.28,62.3,62.26,62.27,40114.0,48.7051,48.7208,48.6895,48.6973,40114.0
2015-08-12 11:50:00,62.28,62.29,62.2,62.2,93892.0,48.7051,48.7129,48.6426,48.6426,93892.0
2015-08-12 11:55:00,62.2,62.25,62.18,62.23,82651.0,48.6426,48.6817,48.6269,48.666,82651.0
2015-08-12 12:00:00,62.23,62.28,62.22,62.27,121707.0,48.666,48.7051,48.6582,48.6973,121707.0
2015-08-12 12:05:00,62.28,62.39,62.27,62.28,144388.0,48.7051,48.7911,48.6973,48.7051,144388.0
2015-08-12 12:10:00,62.28,62.35,62.28,62.35,57259.0,48.7051,48.7599,48.7051,48.7599,57259.0
2015-08-12 12:15:00,62.35,62.53,62.35,62.52,82154.0,48.7599,48.9006,48.7599,48.8928,82154.0
2015-08-12 12:20:00,62.52,62.57,62.47,62.57,45428.0,48.8928,48.9319,48.8537,48.9319,45428.0
2015-08-12 12:25:00,62.57,62.68,62.55,62.67,75162.0,48.9319,49.0179,48.9163,49.0101,75162.0
2015-08-12 12:30:00,62.67,62.75,62.64,62.73,57873.0,49.0101,49.0727,48.9867,49.057,57873.0
2015-08-12 12:35:00,62.73,62.79,62.73,62.78,64819.0,49.057,49.104,49.057,49.0961,64819.0
2015-08-12 12:40:00,62.79,62.86,62.76,62.82,73661.0,49.104,49.1587,49.0805,49.1274,73661.0
2015-08-12 12:45:00,62.83,62.86,62.81,62.83,36179.0,49.1352,49.1587,49.1196,49.1352,36179.0
2015-08-12 12:50:00,62.82,62.84,62.77,62.82,57951.0,49.1274,49.1431,49.0883,49.1274,57951.0
2015-08-12 12:55:00,62.82,62.84,62.71,62.71,200070.0,49.1274,49.1431,49.0414,49.0414,200070.0
2015-08-12 13:00:00,62.72,62.82,62.69,62.8,103780.0,49.0492,49.1274,49.0258,49.1118,103780.0
2015-08-12 13:05:00,62.79,62.83,62.76,62.78,166057.0,49.104,49.1352,49.0805,49.0961,166057.0
2015-08-12 13:10:00,62.78,62.81,62.74,62.79,60014.0,49.0961,49.1196,49.0649,49.104,60014.0
2015-08-12 13:15:00,62.8,62.88,62.79,62.84,74334.0,49.1118,49.1743,49.104,49.1431,74334.0
2015-08-12 13:20:00,62.85,62.88,62.81,62.88,47003.0,49.1509,49.1743,49.1196,49.1743,47003.0
2015-08-12 13:25:00,62.88,62.92,62.87,62.88,79000.0,49.1743,49.2056,49.1665,49.1743,79000.0
2015-08-12 13:30:00,62.89,62.89,62.77,62.81,38217.0,49.1822,49.1822,49.0883,49.1196,38217.0
2015-08-12 13:35:00,62.82,62.83,62.74,62.8,67562.0,49.1274,49.1352,49.0649,49.1118,67562.0
2015-08-12 13:40:00,62.82,62.9,62.8,62.89,44103.0,49.1274,49.19,49.1118,49.1822,44103.0
2015-08-12 13:45:00,62.89,62.99,62.89,62.98,41698.0,49.1822,49.2604,49.1822,49.2525,41698.0
2015-08-12 13:50:00,62.99,63.05,62.98,63.01,133530.0,49.2604,49.3073,49.2525,49.276,133530.0
2015-08-12 13:55:00,63.01,63.04,62.98,62.99,84955.0,49.276,49.2995,49.2525,49.2604,84955.0
2015-08-12 14:00:00,62.99,62.99,62.9,62.9,72047.0,49.2604,49.2604,49.19,49.19,72047.0
2015-08-12 14:05:00,62.89,62.97,62.87,62.97,64660.0,49.1822,49.2447,49.1665,49.2447,64660.0
2015-08-12 14:10:00,62.96,63.05,62.96,63.03,51872.0,49.2369,49.3073,49.2369,49.2916,51872.0
2015-08-12 14:15:00,63.03,63.08,62.97,63.05,58023.0,49.2916,49.3308,49.2447,49.3073,58023.0
2015-08-12 14:20:00,63.04,63.06,62.99,63.04,64427.0,49.2995,49.3151,49.2604,49.2995,64427.0
2015-08-12 14:25:00,63.04,63.05,62.96,62.97,44272.0,49.2995,49.3073,49.2369,49.2447,44272.0
2015-08-12 14:30:00,62.97,62.99,62.93,62.95,147080.0,49.2447,49.2604,49.2134,49.2291,147080.0
2015-08-12 14:35:00,62.95,63.12,62.94,63.12,76226.0,49.2291,49.362,49.2213,49.362,76226.0
2015-08-12 14:40:00,63.12,63.18,63.1,63.18,70014.0,49.362,49.409,49.3464,49.409,70014.0
2015-08-12 14:45:00,63.19,63.26,63.19,63.23,58554.0,49.4168,49.4715,49.4168,49.4481,58554.0
2015-08-12 14:50:00,63.24,63.29,63.21,63.24,103897.0,49.4559,49.495,49.4324,49.4559,103897.0
2015-08-12 14:55:00,63.24,63.25,63.22,63.25,52581.0,49.4559,49.4637,49.4402,49.4637,52581.0
2015-08-12 15:00:00,63.25,63.32,63.22,63.23,96943.0,49.4637,49.5184,49.4402,49.4481,96943.0
2015-08-12 15:05:00,63.23,63.24,63.2,63.22,65101.0,49.4481,49.4559,49.4246,49.4402,65101.0
2015-08-12 15:10:00,63.22,63.23,63.17,63.21,64547.0,49.4402,49.4481,49.4011,49.4324,64547.0
2015-08-12 15:15:00,63.21,63.25,63.18,63.25,59319.0,49.4324,49.4637,49.409,49.4637,59319.0
2015-08-12 15:20:00,63.26,63.38,63.24,63.38,84346.0,49.4715,49.5654,49.4559,49.5654,84346.0
2015-08-12 15:25:00,63.38,63.49,63.34,63.46,85014.0,49.5654,49.6514,49.5341,49.6279,85014.0
2015-08-12 15:30:00,63.46,63.53,63.43,63.53,114376.0,49.6279,49.6827,49.6045,49.6827,114376.0
2015-08-12 15:35:00,63.53,63.53,63.37,63.38,74189.0,49.6827,49.6827,49.5575,49.5654,74189.0
2015-08-12 15:40:00,63.38,63.38,63.31,63.34,105681.0,49.5654,49.5654,49.5106,49.5341,105681.0
2015-08-12 15:45:00,63.33,63.34,63.26,63.28,117796.0,49.5263,49.5341,49.4715,49.4872,117796.0
2015-08-12 15:50:00,63.27,63.32,63.25,63.26,164318.0,49.4793,49.5184,49.4637,49.4715,164318.0
2015-08-12 15:55:00,63.27,63.28,63.22,63.27,295745.0,49.4793,49.4872,49.4402,49.4793,295745.0
2015-08-13 09:30:00,63.18,63.5,63.15,63.47,83330.0,49.409,49.6592,49.3855,49.6357,83330.0
2015-08-13 09:35:00,63.47,63.51,63.25,63.28,50643.0,49.6357,49.667,49.4637,49.4872,50643.0
2015-08-13 09:40:00,63.28,63.45,63.26,63.38,38110.0,49.4872,49.6201,49.4715,49.5654,38110.0
2015-08-13 09:45:00,63.37,63.39,63.15,63.2,71814.0,49.5575,49.5732,49.3855,49.4246,71814.0
2015-08-13 09:50:00,63.21,63.33,63.2,63.31,42215.0,49.4324,49.5263,49.4246,49.5106,42215.0
2015-08-13 09:55:00,63.31,63.45,63.29,63.43,40267.0,49.5106,49.6201,49.495,49.6045,40267.0
2015-08-13 10:00:00,63.42,63.43,63.32,63.37,41938.0,49.5966,49.6045,49.5184,49.5575,41938.0
2015-08-13 10:05:00,63.37,63.55,63.33,63.55,71928.0,49.5575,49.6983,49.5263,49.6983,71928.0
2015-08-13 10:10:00,63.55,63.56,63.33,63.33,89168.0,49.6983,49.7061,49.5263,49.5263,89168.0
2015-08-13 10:15:00,63.34,63.36,63.31,63.33,39098.0,49.5341,49.5497,49.5106,49.5263,39098.0
2015-08-13 10:20:00,63.33,63.37,63.29,63.36,46835.0,49.5263,49.5575,49.495,49.5497,46835.0
2015-08-13 10:25:00,63.35,63.4,63.34,63.4,33434.0,49.5419,49.581,49.5341,49.581,33434.0
2015-08-13 10:30:00,63.39,63.41,63.32,63.37,54021.0,49.5732,49.5888,49.5184,49.5575,54021.0
2015-08-13 10:35:00,63.37,63.44,63.37,63.43,105774.0,49.5575,49.6123,49.5575,49.6045,105774.0
2015-08-13 10:40:00,63.44,63.54,63.43,63.51,47468.0,49.6123,49.6905,49.6045,49.667,47468.0
2015-08-13 10:45:00,63.5,63.53,63.47,63.48,69147.0,49.6592,49.6827,49.6357,49.6436,69147.0
2015-08-13 10:50:00,63.49,63.54,63.48,63.53,103771.0,49.6514,49.6905,49.6436,49.6827,103771.0
2015-08-13 10:55:00,63.54,63.66,63.53,63.63,89092.0,49.6905,49.7843,49.6827,49.7609,89092.0
2015-08-13 11:00:00,63.62,63.69,63.57,63.61,59472.0,49.7531,49.8078,49.7139,49.7452,59472.0
2015-08-13 11:05:00,63.62,63.7,63.61,63.64,45876.0,49.7531,49.8156,49.7452,49.7687,45876.0
2015-08-13 11:10:00,63.63,63.79,63.62,63.76,73473.0,49.7609,49.886,49.7531,49.8625,73473.0
2015-08-13 11:15:00,63.76,63.82,63.72,63.73,41122.0,49.8625,49.9095,49.8313,49.8391,41122.0
2015-08-13 11:20:00,63.74,63.74,63.66,63.68,25025.0,49.8469,49.8469,49.7843,49.8,25025.0
2015-08-13 11:25:00,63.66,63.69,63.57,63.58,31187.0,49.7843,49.8078,49.7139,49.7218,31187.0
2015-08-13 11:30:00,63.59,63.64,63.58,63.62,20322.0,49.7296,49.7687,49.7218,49.7531,20322.0
2015-08-13 11:35:00,63.62,63.63,63.57,63.57,22875.0,49.7531,49.7609,49.7139,49.7139,22875.0
2015-08-13 11:40:00,63.57,63.57,63.48,63.48,29329.0,49.7139,49.7139,49.6436,49.6436,29329.0
2015-08-13 11:45:00,63.48,63.61,63.48,63.6,18431.0,49.6436,49.7452,49.6436,49.7374,18431.0
2015-08-13 11:50:00,63.6,63.61,63.51,63.53,26513.0,49.7374,49.7452,49.667,49.6827,26513.0
2015-08-13 11:55:00,63.53,63.54,63.39,63.48,32402.0,49.6827,49.6905,49.5732,49.6436,32402.0
2015-08-13 12:00:00,63.48,63.52,63.45,63.49,18392.0,49.6436,49.6748,49.6201,49.6514,18392.0
2015-08-13 12:05:00,63.5,63.52,63.43,63.44,31944.0,49.6592,49.6748,49.6045,49.6123,31944.0
2015-08-13 12:10:00,63.43,63.46,63.42,63.43,15541.0,49.6045,49.6279,49.5966,49.6045,15541.0
2015-08-13 12:15:00,63.43,63.44,63.38,63.42,21727.0,49.6045,49.6123,49.5654,49.5966,21727.0
2015-08-13 12:20:00,63.42,63.42,63.38,63.41,45639.0,49.5966,49.5966,49.5654,49.5888,45639.0
2015-08-13 12:25:00,63.41,63.49,63.39,63.47,27254.0,49.5888,49.6514,49.5732,49.6357,27254.0
2015-08-13 12:30:00,63.47,63.47,63.39,63.44,49022.0,49.6357,49.6357,49.5732,49.6123,49022.0
2015-08-13 12:35:00,63.44,63.45,63.39,63.39,36274.0,49.6123,49.6201,49.5732,49.5732,36274.0
2015-08-13 12:40:00,63.4,63.4,63.27,63.27,41860.0,49.581,49.581,49.4793,49.4793,41860.0
2015-08-13 12:45:00,63.26,63.41,63.26,63.41,48168.0,49.4715,49.5888,49.4715,49.5888,48168.0
2015-08-13 12:50:00,63.41,63.43,63.38,63.41,35827.0,49.5888,49.6045,49.5654,49.5888,35827.0
2015-08-13 12:55:00,63.41,63.45,63.4,63.42,23685.0,49.5888,49.6201,49.581,49.5966,23685.0
2015-08-13 13:00:00,63.42,63.46,63.4,63.45,29727.0,49.5966,49.6279,49.581,49.6201,29727.0
2015-08-13 13:05:00,63.46,63.48,63.43,63.45,15523.0,49.6279,49.6436,49.6045,49.6201,15523.0
2015-08-13 13:10:00,63.44,63.45,63.42,63.44,25576.0,49.6123,49.6201,49.5966,49.6123,25576.0
2015-08-13 13:15:00,63.45,63.51,63.41,63.43,60000.0,49.6201,49.667,49.5888,49.6045,60000.0
2015-08-13 13:20:00,63.43,63.51,63.42,63.43,22789.0,49.6045,49.667,49.5966,49.6045,22789.0
2015-08-13 13:25:00,63.44,63.5,63.43,63.49,41954.0,49.6123,49.6592,49.6045,49.6514,41954.0
2015-08-13 13:30:00,63.5,63.53,63.5,63.52,17494.0,49.6592,49.6827,49.6592,49.6748,17494.0
2015-08-13 13:35:00,63.52,63.52,63.47,63.5,36511.0,49.6748,49.6748,49.6357,49.6592,36511.0
2015-08-13 13:40:00,63.5,63.5,63.44,63.46,19479.0,49.6592,49.6592,49.6123,49.6279,19479.0
2015-08-13 13:45:00,63.46,63.49,63.43,63.43,26717.0,49.6279,49.6514,49.6045,49.6045,26717.0
2015-08-13 13:50:00,63.44,63.44,63.36,63.38,50719.0,49.6123,49.6123,49.5497,49.5654,50719.0
2015-08-13 13:55:00,63.38,63.42,63.37,63.42,29623.0,49.5654,49.5966,49.5575,49.5966,29623.0
2015-08-13 14:00:00,63.42,63.49,63.4,63.46,32947.0,49.5966,49.6514,49.581,49.6279,32947.0
2015-08-13 14:05:00,63.47,63.49,63.47,63.49,9819.0,49.6357,49.6514,49.6357,49.6514,9819.0
2015-08-13 14:10:00,63.49,63.51,63.46,63.5,24957.0,49.6514,49.667,49.6279,49.6592,24957.0
2015-08-13 14:15:00,63.51,63.54,63.44,63.46,72106.0,49.667,49.6905,49.6123,49.6279,72106.0
2015-08-13 14:20:00,63.46,63.51,63.46,63.5,20211.0,49.6279,49.667,49.6279,49.6592,20211.0
2015-08-13 14:25:00,63.5,63.52,63.49,63.5,9651.0,49.6592,49.6748,49.6514,49.6592,9651.0
2015-08-13 14:30:00,63.5,63.54,63.5,63.53,32404.0,49.6592,49.6905,49.6592,49.6827,32404.0
2015-08-13 14:35:00,63.52,63.53,63.49,63.49,22424.0,49.6748,49.6827,49.6514,49.6514,22424.0
2015-08-13 14:40:00,63.5,63.51,63.46,63.46,43345.0,49.6592,49.667,49.6279,49.6279,43345.0
2015-08-13 14:45:00,63.47,63.51,63.46,63.51,22531.0,49.6357,49.667,49.6279,49.667,22531.0
2015-08-13 14:50:00,63.5,63.54,63.49,63.49,39515.0,49.6592,49.6905,49.6514,49.6514,39515.0
2015-08-13 14:55:00,63.49,63.5,63.48,63.49,20603.0,49.6514,49.6592,49.6436,49.6514,20603.0
2015-08-13 15:00:00,63.48,63.51,63.43,63.44,36869.0,49.6436,49.667,49.6045,49.6123,36869.0
2015-08-13 15:05:00,63.44,63.44,63.37,63.37,40790.0,49.6123,49.6123,49.5575,49.5575,40790.0
2015-08-13 15:10:00,63.37,63.44,63.35,63.43,52856.0,49.5575,49.6123,49.5419,49.6045,52856.0
2015-08-13 15:15:00,63.43,63.44,63.39,63.39,30756.0,49.6045,49.6123,49.5732,49.5732,30756.0
2015-08-13 15:20:00,63.4,63.41,63.36,63.36,40900.0,49.581,49.5888,49.5497,49.5497,40900.0
2015-08-13 15:25:00,63.36,63.39,63.36,63.36,33896.0,49.5497,49.5732,49.5497,49.5497,33896.0
2015-08-13 15:30:00,63.36,63.37,63.22,63.28,84380.0,49.5497,49.5575,49.4402,49.4872,84380.0
2015-08-13 15:35:00,63.28,63.3,63.22,63.26,99643.0,49.4872,49.5028,49.4402,49.4715,99643.0
2015-08-13 15:40:00,63.27,63.31,63.23,63.25,73745.0,49.4793,49.5106,49.4481,49.4637,73745.0
2015-08-13 15:45:00,63.24,63.28,63.23,63.26,125401.0,49.4559,49.4872,49.4481,49.4715,125401.0
2015-08-13 15:50:00,63.26,63.26,63.23,63.25,99389.0,49.4715,49.4715,49.4481,49.4637,99389.0
2015-08-13 15:55:00,63.25,63.26,63.21,63.23,291157.0,49.4637,49.4715,49.4324,49.4481,291157.0
2015-08-14 09:30:00,63.02,63.44,62.93,63.3,116296.0,49.2838,49.6123,49.2134,49.5028,116296.0
2015-08-14 09:35:00,63.34,63.59,63.32,63.58,80398.0,49.5341,49.7296,49.5184,49.7218,80398.0
2015-08-14 09:40:00,63.57,63.73,63.45,63.71,61649.0,49.7139,49.8391,49.6201,49.8234,61649.0
2015-08-14 09:45:00,63.71,63.71,63.54,63.69,68846.0,49.8234,49.8234,49.6905,49.8078,68846.0
2015-08-14 09:50:00,63.71,63.85,63.69,63.77,251204.0,49.8234,49.9329,49.8078,49.8704,251204.0
2015-08-14 09:55:00,63.77,63.84,63.75,63.84,271961.0,49.8704,49.9251,49.8547,49.9251,271961.0
2015-08-14 10:00:00,63.82,63.92,63.81,63.86,72912.0,49.9095,49.9877,49.9016,49.9407,72912.0
2015-08-14 10:05:00,63.86,63.88,63.79,63.83,45340.0,49.9407,49.9564,49.886,49.9173,45340.0
2015-08-14 10:10:00,63.83,63.95,63.83,63.92,77789.0,49.9173,50.0111,49.9173,49.9877,77789.0
2015-08-14 10:15:00,63.92,64.06,63.9,64.06,113801.0,49.9877,50.0971,49.972,50.0971,113801.0
2015-08-14 10:20:00,64.05,64.06,63.96,64.02,63291.0,50.0893,50.0971,50.0189,50.0659,63291.0
2015-08-14 10:25:00,64.02,64.03,63.94,63.96,53685.0,50.0659,50.0737,50.0033,50.0189,53685.0
2015-08-14 10:30:00,63.97,64.02,63.97,63.97,46439.0,50.0268,50.0659,50.0268,50.0268,46439.0
2015-08-14 10:35:00,63.97,63.98,63.9,63.94,47780.0,50.0268,50.0346,49.972,50.0033,47780.0
2015-08-14 10:40:00,63.93,63.97,63.92,63.95,36950.0,49.9955,50.0268,49.9877,50.0111,36950.0
2015-08-14 10:45:00,63.95,63.96,63.88,63.89,49863.0,50.0111,50.0189,49.9564,49.9642,49863.0
2015-08-14 10:50:00,63.89,63.97,63.89,63.96,41789.0,49.9642,50.0268,49.9642,50.0189,41789.0
2015-08-14 10:55:00,63.97,64.0,63.95,63.95,36954.0,50.0268,50.0502,50.0111,50.0111,36954.0
2015-08-14 11:00:00,63.95,63.98,63.92,63.98,41557.0,50.0111,50.0346,49.9877,50.0346,41557.0
2015-08-14 11:05:00,63.99,64.02,63.96,64.01,74564.0,50.0424,50.0659,50.0189,50.058,74564.0
2015-08-14 11:10:00,64.0,64.03,63.98,63.99,91110.0,50.0502,50.0737,50.0346,50.0424,91110.0
2015-08-14 11:15:00,63.98,63.98,63.82,63.87,95466.0,50.0346,50.0346,49.9095,49.9486,95466.0
2015-08-14 11:20:00,63.87,63.96,63.85,63.95,48641.0,49.9486,50.0189,49.9329,50.0111,48641.0
2015-08-14 11:25:00,63.95,63.96,63.91,63.94,31176.0,50.0111,50.0189,49.9798,50.0033,31176.0
2015-08-14 11:30:00,63.94,63.94,63.9,63.92,47137.0,50.0033,50.0033,49.972,49.9877,47137.0
2015-08-14 11:35:00,63.91,63.93,63.9,63.92,46185.0,49.9798,49.9955,49.972,49.9877,46185.0
2015-08-14 11:40:00,63.92,64.02,63.92,64.01,182147.0,49.9877,50.0659,49.9877,50.058,182147.0
2015-08-14 11:45:00,64.01,64.03,63.97,63.97,47208.0,50.058,50.0737,50.0268,50.0268,47208.0
2015-08-14 11:50:00,63.97,64.01,63.97,63.99,35978.0,50.0268,50.058,50.0268,50.0424,35978.0
2015-08-14 11:55:00,64.0,64.03,63.99,64.0,22030.0,50.0502,50.0737,50.0424,50.0502,22030.0
2015-08-14 12:00:00,64.01,64.06,64.0,64.01,45553.0,50.058,50.0971,50.0502,50.058,45553.0
2015-08-14 12:05:00,64.01,64.03,64.0,64.01,29142.0,50.058,50.0737,50.0502,50.058,29142.0
2015-08-14 12:10:00,64.02,64.02,63.97,63.98,47566.0,50.0659,50.0659,50.0268,50.0346,47566.0
2015-08-14 12:15:00,63.99,64.06,63.99,64.06,25067.0,50.0424,50.0971,50.0424,50.0971,25067.0
2015-08-14 12:20:00,64.06,64.08,64.04,64.05,38697.0,50.0971,50.1128,50.0815,50.0893,38697.0
2015-08-14 12:25:00,64.05,64.06,64.01,64.04,31986.0,50.0893,50.0971,50.058,50.0815,31986.0
2015-08-14 12:30:00,64.03,64.06,64.03,64.05,22053.0,50.0737,50.0971,50.0737,50.0893,22053.0
2015-08-14 12:35:00,64.06,64.06,64.0,64.01,36547.0,50.0971,50.0971,50.0502,50.058,36547.0
2015-08-14 12:40:00,64.0,64.0,63.98,63.99,17087.0,50.0502,50.0502,50.0346,50.0424,17087.0
2015-08-14 12:45:00,63.99,63.99,63.92,63.94,52686.0,50.0424,50.0424,49.9877,50.0033,52686.0
2015-08-14 12:50:00,63.95,63.96,63.91,63.96,20310.0,50.0111,50.0189,49.9798,50.0189,20310.0
2015-08-14 12:55:00,63.96,64.01,63.95,64.0,20040.0,50.0189,50.058,50.0111,50.0502,20040.0
2015-08-14 13:00:00,63.99,64.02,63.97,63.98,28382.0,50.0424,50.0659,50.0268,50.0346,28382.0
2015-08-14 13:05:00,63.99,64.02,63.97,64.01,29436.0,50.0424,50.0659,50.0268,50.058,29436.0
2015-08-14 13:10:00,64.01,64.07,64.0,64.05,29460.0,50.058,50.105,50.0502,50.0893,29460.0
2015-08-14 13:15:00,64.06,64.09,64.05,64.07,30200.0,50.0971,50.1206,50.0893,50.105,30200.0
2015-08-14 13:20:00,64.07,64.07,64.04,64.06,18312.0,50.105,50.105,50.0815,50.0971,18312.0
2015-08-14 13:25:00,64.06,64.11,64.06,64.09,65157.0,50.0971,50.1362,50.0971,50.1206,65157.0
2015-08-14 13:30:00,64.09,64.12,64.09,64.09,32042.0,50.1206,50.1441,50.1206,50.1206,32042.0
2015-08-14 13:35:00,64.09,64.09,64.04,64.09,30952.0,50.1206,50.1206,50.0815,50.1206,30952.0
2015-08-14 13:40:00,64.09,64.11,64.08,64.09,24199.0,50.1206,50.1362,50.1128,50.1206,24199.0
2015-08-14 13:45:00,64.08,64.08,64.0,64.0,43069.0,50.1128,50.1128,50.0502,50.0502,43069.0
2015-08-14 13:50:00,64.0,64.1,64.0,64.09,21035.0,50.0502,50.1284,50.0502,50.1206,21035.0
2015-08-14 13:55:00,64.09,64.14,64.08,64.14,38128.0,50.1206,50.1597,50.1128,50.1597,38128.0
2015-08-14 14:00:00,64.14,64.16,64.12,64.14,35509.0,50.1597,50.1753,50.1441,50.1597,35509.0
2015-08-14 14:05:00,64.13,64.14,64.08,64.09,26030.0,50.1519,50.1597,50.1128,50.1206,26030.0
2015-08-14 14:10:00,64.09,64.13,64.08,64.12,27220.0,50.1206,50.1519,50.1128,50.1441,27220.0
2015-08-14 14:15:00,64.12,64.13,64.09,64.1,29545.0,50.1441,50.1519,50.1206,50.1284,29545.0
2015-08-14 14:20:00,64.1,64.16,64.1,64.16,33634.0,50.1284,50.1753,50.1284,50.1753,33634.0
2015-08-14 14:25:00,64.15,64.16,64.09,64.1,41780.0,50.1675,50.1753,50.1206,50.1284,41780.0
2015-08-14 14:30:00,64.1,64.13,64.07,64.13,27866.0,50.1284,50.1519,50.105,50.1519,27866.0
2015-08-14 14:35:00,64.12,64.13,64.07,64.11,27299.0,50.1441,50.1519,50.105,50.1362,27299.0
2015-08-14 14:40:00,64.11,64.12,64.09,64.09,31180.0,50.1362,50.1441,50.1206,50.1206,31180.0
2015-08-14 14:45:00,64.09,64.14,64.09,64.11,69479.0,50.1206,50.1597,50.1206,50.1362,69479.0
2015-08-14 14:50:00,64.12,64.19,64.11,64.19,37210.0,50.1441,50.1988,50.1362,50.1988,37210.0
2015-08-14 14:55:00,64.19,64.23,64.19,64.21,73669.0,50.1988,50.2301,50.1988,50.2145,73669.0
2015-08-14 15:00:00,64.21,64.23,64.16,64.21,68938.0,50.2145,50.2301,50.1753,50.2145,68938.0
2015-08-14 15:05:00,64.21,64.23,64.18,64.18,50423.0,50.2145,50.2301,50.191,50.191,50423.0
2015-08-14 15:10:00,64.18,64.21,64.16,64.21,59395.0,50.191,50.2145,50.1753,50.2145,59395.0
2015-08-14 15:15:00,64.21,64.24,64.2,64.2,56618.0,50.2145,50.2379,50.2066,50.2066,56618.0
2015-08-14 15:20:00,64.2,64.22,64.14,64.18,82699.0,50.2066,50.2223,50.1597,50.191,82699.0
2015-08-14 15:25:00,64.18,64.21,64.18,64.2,63282.0,50.191,50.2145,50.191,50.2066,63282.0
2015-08-14 15:30:00,64.2,64.22,64.16,64.16,97829.0,50.2066,50.2223,50.1753,50.1753,97829.0
2015-08-14 15:35:00,64.16,64.2,64.16,64.18,102928.0,50.1753,50.2066,50.1753,50.191,102928.0
2015-08-14 15:40:00,64.17,64.23,64.17,64.23,153920.0,50.1832,50.2301,50.1832,50.2301,153920.0
2015-08-14 15:45:00,64.22,64.25,64.2,64.23,160604.0,50.2223,50.2457,50.2066,50.2301,160604.0
2015-08-14 15:50:00,64.23,64.24,64.2,64.2,87042.0,50.2301,50.2379,50.2066,50.2066,87042.0
2015-08-14 15:55:00,64.2,64.27,64.19,64.25,417499.0,50.2066,50.2614,50.1988,50.2457,417499.0
2015-08-17 09:30:00,63.82,63.84,63.56,63.7,95614.0,49.9095,49.9251,49.7061,49.8156,95614.0
2015-08-17 09:35:00,63.73,63.83,63.63,63.79,55479.0,49.8391,49.9173,49.7609,49.886,55479.0
2015-08-17 09:40:00,63.78,63.86,63.74,63.74,48849.0,49.8782,49.9407,49.8469,49.8469,48849.0
2015-08-17 09:45:00,63.73,63.78,63.62,63.74,71630.0,49.8391,49.8782,49.7531,49.8469,71630.0
2015-08-17 09:50:00,63.74,63.81,63.74,63.76,31907.0,49.8469,49.9016,49.8469,49.8625,31907.0
2015-08-17 09:55:00,63.76,63.81,63.75,63.75,29402.0,49.8625,49.9016,49.8547,49.8547,29402.0
2015-08-17 10:00:00,63.75,63.77,63.69,63.77,56582.0,49.8547,49.8704,49.8078,49.8704,56582.0
2015-08-17 10:05:00,63.76,63.76,63.68,63.69,56530.0,49.8625,49.8625,49.8,49.8078,56530.0
2015-08-17 10:10:00,63.7,63.84,63.7,63.83,36860.0,49.8156,49.9251,49.8156,49.9173,36860.0
2015-08-17 10:15:00,63.82,63.95,63.81,63.94,46735.0,49.9095,50.0111,49.9016,50.0033,46735.0
2015-08-17 10:20:00,63.94,63.97,63.88,63.92,34881.0,50.0033,50.0268,49.9564,49.9877,34881.0
2015-08-17 10:25:00,63.93,63.96,63.88,63.89,56447.0,49.9955,50.0189,49.9564,49.9642,56447.0
2015-08-17 10:30:00,63.88,63.95,63.87,63.92,48474.0,49.9564,50.0111,49.9486,49.9877,48474.0
2015-08-17 10:35:00,63.92,63.93,63.82,63.85,49536.0,49.9877,49.9955,49.9095,49.9329,49536.0
2015-08-17 10:40:00,63.84,63.89,63.81,63.89,47984.0,49.9251,49.9642,49.9016,49.9642,47984.0
2015-08-17 10:45:00,63.9,63.96,63.9,63.92,35984.0,49.972,50.0189,49.972,49.9877,35984.0
2015-08-17 10:50:00,63.93,64.02,63.93,64.02,32881.0,49.9955,50.0659,49.9955,50.0659,32881.0
2015-08-17 10:55:00,64.02,64.08,64.01,64.05,119905.0,50.0659,50.1128,50.058,50.0893,119905.0
2015-08-17 11:00:00,64.05,64.12,64.04,64.12,42327.0,50.0893,50.1441,50.0815,50.1441,42327.0
2015-08-17 11:05:00,64.13,64.16,64.12,64.15,28663.0,50.1519,50.1753,50.1441,50.1675,28663.0
2015-08-17 11:10:00,64.15,64.19,64.1,64.12,25094.0,50.1675,50.1988,50.1284,50.1441,25094.0
2015-08-17 11:15:00,64.12,64.13,64.03,64.07,33241.0,50.1441,50.1519,50.0737,50.105,33241.0
2015-08-17 11:20:00,64.07,64.12,64.07,64.1,41277.0,50.105,50.1441,50.105,50.1284,41277.0
2015-08-17 11:25:00,64.1,64.15,64.1,64.11,39783.0,50.1284,50.1675,50.1284,50.1362,39783.0
2015-08-17 11:30:00,64.11,64.17,64.11,64.15,34340.0,50.1362,50.1832,50.1362,50.1675,34340.0
2015-08-17 11:35:00,64.15,64.16,64.11,64.13,25531.0,50.1675,50.1753,50.1362,50.1519,25531.0
2015-08-17 11:40:00,64.13,64.17,64.12,64.13,45002.0,50.1519,50.1832,50.1441,50.1519,45002.0
2015-08-17 11:45:00,64.14,64.2,64.13,64.19,31932.0,50.1597,50.2066,50.1519,50.1988,31932.0
2015-08-17 11:50:00,64.2,64.2,64.12,64.16,38296.0,50.2066,50.2066,50.1441,50.1753,38296.0
2015-08-17 11:55:00,64.16,64.19,64.13,64.15,38941.0,50.1753,50.1988,50.1519,50.1675,38941.0
2015-08-17 12:00:00,64.16,64.21,64.15,64.18,36753.0,50.1753,50.2145,50.1675,50.191,36753.0
2015-08-17 12:05:00,64.18,64.21,64.17,64.2,26010.0,50.191,50.2145,50.1832,50.2066,26010.0
2015-08-17 12:10:00,64.19,64.22,64.17,64.17,44545.0,50.1988,50.2223,50.1832,50.1832,44545.0
2015-08-17 12:15:00,64.16,64.25,64.14,64.22,70740.0,50.1753,50.2457,50.1597,50.2223,70740.0
2015-08-17 12:20:00,64.22,64.24,64.17,64.22,52502.0,50.2223,50.2379,50.1832,50.2223,52502.0
2015-08-17 12:25:00,64.22,64.25,64.2,64.2,25592.0,50.2223,50.2457,50.2066,50.2066,25592.0
2015-08-17 12:30:00,64.2,64.21,64.15,64.15,54819.0,50.2066,50.2145,50.1675,50.1675,54819.0
2015-08-17 12:35:00,64.16,64.22,64.15,64.22,22644.0,50.1753,50.2223,50.1675,50.2223,22644.0
2015-08-17 12:40:00,64.23,64.27,64.22,64.27,34548.0,50.2301,50.2614,50.2223,50.2614,34548.0
2015-08-17 12:45:00,64.27,64.3,64.25,64.3,34445.0,50.2614,50.2848,50.2457,50.2848,34445.0
2015-08-17 12:50:00,64.3,64.31,64.22,64.31,51110.0,50.2848,50.2927,50.2223,50.2927,51110.0
2015-08-17 12:55:00,64.31,64.32,64.27,64.3,61274.0,50.2927,50.3005,50.2614,50.2848,61274.0
2015-08-17 13:00:00,64.29,64.35,64.29,64.31,32356.0,50.277,50.3239,50.277,50.2927,32356.0
2015-08-17 13:05:00,64.32,64.33,64.28,64.29,33696.0,50.3005,50.3083,50.2692,50.277,33696.0
2015-08-17 13:10:00,64.28,64.34,64.28,64.33,42083.0,50.2692,50.3161,50.2692,50.3083,42083.0
2015-08-17 13:15:00,64.33,64.36,64.32,64.36,41278.0,50.3083,50.3318,50.3005,50.3318,41278.0
2015-08-17 13:20:00,64.36,64.41,64.35,64.41,86120.0,50.3318,50.3709,50.3239,50.3709,86120.0
2015-08-17 13:25:00,64.41,64.44,64.4,64.44,64530.0,50.3709,50.3943,50.363,50.3943,64530.0
2015-08-17 13:30:00,64.44,64.5,64.43,64.48,70130.0,50.3943,50.4412,50.3865,50.4256,70130.0
2015-08-17 13:35:00,64.49,64.5,64.46,64.49,45329.0,50.4334,50.4412,50.41,50.4334,45329.0
2015-08-17 13:40:00,64.5,64.5,64.45,64.48,44229.0,50.4412,50.4412,50.4021,50.4256,44229.0
2015-08-17 13:45:00,64.48,64.5,64.47,64.47,54057.0,50.4256,50.4412,50.4178,50.4178,54057.0
2015-08-17 13:50:00,64.47,64.48,64.47,64.48,20356.0,50.4178,50.4256,50.4178,50.4256,20356.0
2015-08-17 13:55:00,64.48,64.49,64.42,64.42,39658.0,50.4256,50.4334,50.3787,50.3787,39658.0
2015-08-17 14:00:00,64.42,64.46,64.41,64.42,59905.0,50.3787,50.41,50.3709,50.3787,59905.0
2015-08-17 14:05:00,64.42,64.5,64.42,64.49,83872.0,50.3787,50.4412,50.3787,50.4334,83872.0
2015-08-17 14:10:00,64.49,64.5,64.46,64.46,41503.0,50.4334,50.4412,50.41,50.41,41503.0
2015-08-17 14:15:00,64.46,64.5,64.45,64.48,57980.0,50.41,50.4412,50.4021,50.4256,57980.0
2015-08-17 14:20:00,64.48,64.49,64.41,64.42,41768.0,50.4256,50.4334,50.3709,50.3787,41768.0
2015-08-17 14:25:00,64.41,64.42,64.34,64.34,29090.0,50.3709,50.3787,50.3161,50.3161,29090.0
2015-08-17 14:30:00,64.34,64.4,64.34,64.39,29414.0,50.3161,50.363,50.3161,50.3552,29414.0
2015-08-17 14:35:00,64.39,64.4,64.36,64.37,29004.0,50.3552,50.363,50.3318,50.3396,29004.0
2015-08-17 14:40:00,64.37,64.38,64.35,64.37,64455.0,50.3396,50.3474,50.3239,50.3396,64455.0
2015-08-17 14:45:00,64.37,64.4,64.35,64.36,35868.0,50.3396,50.363,50.3239,50.3318,35868.0
2015-08-17 14:50:00,64.36,64.38,64.34,64.37,17745.0,50.3318,50.3474,50.3161,50.3396,17745.0
2015-08-17 14:55:00,64.37,64.45,64.37,64.43,41969.0,50.3396,50.4021,50.3396,50.3865,41969.0
2015-08-17 15:00:00,64.44,64.45,64.42,64.45,35811.0,50.3943,50.4021,50.3787,50.4021,35811.0
2015-08-17 15:05:00,64.45,64.48,64.37,64.38,65427.0,50.4021,50.4256,50.3396,50.3474,65427.0
2015-08-17 15:10:00,64.39,64.41,64.38,64.39,22642.0,50.3552,50.3709,50.3474,50.3552,22642.0
2015-08-17 15:15:00,64.39,64.4,64.35,64.36,74988.0,50.3552,50.363,50.3239,50.3318,74988.0
2015-08-17 15:20:00,64.37,64.42,64.36,64.42,35780.0,50.3396,50.3787,50.3318,50.3787,35780.0
2015-08-17 15:25:00,64.42,64.43,64.41,64.42,53420.0,50.3787,50.3865,50.3709,50.3787,53420.0
2015-08-17 15:30:00,64.42,64.44,64.38,64.38,66541.0,50.3787,50.3943,50.3474,50.3474,66541.0
2015-08-17 15:35:00,64.38,64.38,64.3,64.31,94128.0,50.3474,50.3474,50.2848,50.2927,94128.0
2015-08-17 15:40:00,64.31,64.36,64.3,64.35,80696.0,50.2927,50.3318,50.2848,50.3239,80696.0
2015-08-17 15:45:00,64.35,64.36,64.33,64.33,86026.0,50.3239,50.3318,50.3083,50.3083,86026.0
2015-08-17 15:50:00,64.32,64.34,64.31,64.31,77706.0,50.3005,50.3161,50.2927,50.2927,77706.0
2015-08-17 15:55:00,64.31,64.32,64.26,64.31,281681.0,50.2927,50.3005,50.2536,50.2927,281681.0
2015-08-18 09:30:00,64.17,64.31,64.13,64.27,99163.0,50.1832,50.2927,50.1519,50.2614,99163.0
2015-08-18 09:35:00,64.28,64.35,64.21,64.22,51900.0,50.2692,50.3239,50.2145,50.2223,51900.0
2015-08-18 09:40:00,64.21,64.24,64.13,64.18,49108.0,50.2145,50.2379,50.1519,50.191,49108.0
2015-08-18 09:45:00,64.18,64.2,64.08,64.19,30274.0,50.191,50.2066,50.1128,50.1988,30274.0
2015-08-18 09:50:00,64.2,64.22,64.12,64.15,61106.0,50.2066,50.2223,50.1441,50.1675,61106.0
2015-08-18 09:55:00,64.15,64.28,64.15,64.19,36167.0,50.1675,50.2692,50.1675,50.1988,36167.0
2015-08-18 10:00:00,64.19,64.26,64.18,64.24,34683.0,50.1988,50.2536,50.191,50.2379,34683.0
2015-08-18 10:05:00,64.24,64.25,64.19,64.23,39952.0,50.2379,50.2457,50.1988,50.2301,39952.0
2015-08-18 10:10:00,64.22,64.22,64.18,64.21,50288.0,50.2223,50.2223,50.191,50.2145,50288.0
2015-08-18 10:15:00,64.22,64.24,64.16,64.23,54306.0,50.2223,50.2379,50.1753,50.2301,54306.0
2015-08-18 10:20:00,64.25,64.26,64.22,64.23,40463.0,50.2457,50.2536,50.2223,50.2301,40463.0
2015-08-18 10:25:00,64.24,64.26,64.2,64.22,102017.0,50.2379,50.2536,50.2066,50.2223,102017.0
2015-08-18 10:30:00,64.23,64.29,64.22,64.26,46971.0,50.2301,50.277,50.2223,50.2536,46971.0
2015-08-18 10:35:00,64.26,64.28,64.2,64.23,47376.0,50.2536,50.2692,50.2066,50.2301,47376.0
2015-08-18 10:40:00,64.23,64.27,64.18,64.24,76390.0,50.2301,50.2614,50.191,50.2379,76390.0
2015-08-18 10:45:00,64.24,64.32,64.24,64.27,34654.0,50.2379,50.3005,50.2379,50.2614,34654.0
2015-08-18 10:50:00,64.26,64.31,64.23,64.31,43289.0,50.2536,50.2927,50.2301,50.2927,43289.0
2015-08-18 10:55:00,64.31,64.33,64.25,64.27,46463.0,50.2927,50.3083,50.2457,50.2614,46463.0
2015-08-18 11:00:00,64.27,64.29,64.22,64.24,50287.0,50.2614,50.277,50.2223,50.2379,50287.0
2015-08-18 11:05:00,64.25,64.32,64.23,64.29,47192.0,50.2457,50.3005,50.2301,50.277,47192.0
2015-08-18 11:10:00,64.29,64.3,64.21,64.24,61118.0,50.277,50.2848,50.2145,50.2379,61118.0
2015-08-18 11:15:00,64.24,64.25,64.19,64.22,56910.0,50.2379,50.2457,50.1988,50.2223,56910.0
2015-08-18 11:20:00,64.22,64.26,64.19,64.2,49074.0,50.2223,50.2536,50.1988,50.2066,49074.0
2015-08-18 11:25:00,64.19,64.23,64.17,64.18,64246.0,50.1988,50.2301,50.1832,50.191,64246.0
2015-08-18 11:30:00,64.18,64.2,64.15,64.16,47750.0,50.191,50.2066,50.1675,50.1753,47750.0
2015-08-18 11:35:00,64.16,64.17,64.07,64.07,58697.0,50.1753,50.1832,50.105,50.105,58697.0
2015-08-18 11:40:00,64.06,64.08,64.05,64.06,65939.0,50.0971,50.1128,50.0893,50.0971,65939.0
2015-08-18 11:45:00,64.06,64.06,64.01,64.02,60159.0,50.0971,50.0971,50.058,50.0659,60159.0
2015-08-18 11:50:00,64.02,64.03,63.97,64.03,51009.0,50.0659,50.0737,50.0268,50.0737,51009.0
2015-08-18 11:55:00,64.03,64.03,64.01,64.02,42688.0,50.0737,50.0737,50.058,50.0659,42688.0
2015-08-18 12:00:00,64.03,64.06,64.02,64.03,107115.0,50.0737,50.0971,50.0659,50.0737,107115.0
2015-08-18 12:05:00,64.03,64.04,63.96,63.99,116608.0,50.0737,50.0815,50.0189,50.0424,116608.0
2015-08-18 12:10:00,64.0,64.04,63.99,64.04,26461.0,50.0502,50.0815,50.0424,50.0815,26461.0
2015-08-18 12:15:00,64.04,64.07,64.03,64.03,30461.0,50.0815,50.105,50.0737,50.0737,30461.0
2015-08-18 12:20:00,64.03,64.05,64.01,64.03,50151.0,50.0737,50.0893,50.058,50.0737,50151.0
2015-08-18 12:25:00,64.04,64.1,64.03,64.06,51876.0,50.0815,50.1284,50.0737,50.0971,51876.0
2015-08-18 12:30:00,64.06,64.06,63.99,64.01,49735.0,50.0971,50.0971,50.0424,50.058,49735.0
2015-08-18 12:35:00,64.01,64.01,63.96,63.99,66337.0,50.058,50.058,50.0189,50.0424,66337.0
2015-08-18 12:40:00,64.0,64.02,63.98,63.98,42440.0,50.0502,50.0659,50.0346,50.0346,42440.0
2015-08-18 12:45:00,63.99,64.02,63.97,63.98,39878.0,50.0424,50.0659,50.0268,50.0346,39878.0
2015-08-18 12:50:00,63.98,64.01,63.97,63.98,26232.0,50.0346,50.058,50.0268,50.0346,26232.0
2015-08-18 12:55:00,63.98,64.0,63.94,63.94,28192.0,50.0346,50.0502,50.0033,50.0033,28192.0
2015-08-18 13:00:00,63.95,63.98,63.92,63.98,30068.0,50.0111,50.0346,49.9877,50.0346,30068.0
2015-08-18 13:05:00,63.98,63.99,63.97,63.99,18699.0,50.0346,50.0424,50.0268,50.0424,18699.0
2015-08-18 13:10:00,63.99,63.99,63.96,63.97,27182.0,50.0424,50.0424,50.0189,50.0268,27182.0
2015-08-18 13:15:00,63.97,63.99,63.96,63.98,30622.0,50.0268,50.0424,50.0189,50.0346,30622.0
2015-08-18 13:20:00,63.99,63.99,63.96,63.98,20017.0,50.0424,50.0424,50.0189,50.0346,20017.0
2015-08-18 13:25:00,63.98,64.0,63.98,63.98,20890.0,50.0346,50.0502,50.0346,50.0346,20890.0
2015-08-18 13:30:00,63.98,63.99,63.9,63.91,46902.0,50.0346,50.0424,49.972,49.9798,46902.0
2015-08-18 13:35:00,63.92,63.93,63.91,63.92,36916.0,49.9877,49.9955,49.9798,49.9877,36916.0
2015-08-18 13:40:00,63.92,63.96,63.91,63.96,22452.0,49.9877,50.0189,49.9798,50.0189,22452.0
2015-08-18 13:45:00,63.96,63.96,63.9,63.9,29409.0,50.0189,50.0189,49.972,49.972,29409.0
2015-08-18 13:50:00,63.9,63.92,63.89,63.9,36559.0,49.972,49.9877,49.9642,49.972,36559.0
2015-08-18 13:55:00,63.9,63.97,63.9,63.96,25575.0,49.972,50.0268,49.972,50.0189,25575.0
2015-08-18 14:00:00,63.95,63.95,63.91,63.92,25617.0,50.0111,50.0111,49.9798,49.9877,25617.0
2015-08-18 14:05:00,63.92,63.95,63.9,63.92,53944.0,49.9877,50.0111,49.972,49.9877,53944.0
2015-08-18 14:10:00,63.91,63.95,63.91,63.95,48826.0,49.9798,50.0111,49.9798,50.0111,48826.0
2015-08-18 14:15:00,63.95,63.96,63.94,63.95,21954.0,50.0111,50.0189,50.0033,50.0111,21954.0
2015-08-18 14:20:00,63.95,63.98,63.94,63.96,34929.0,50.0111,50.0346,50.0033,50.0189,34929.0
2015-08-18 14:25:00,63.95,63.97,63.9,63.91,66715.0,50.0111,50.0268,49.972,49.9798,66715.0
2015-08-18 14:30:00,63.91,63.92,63.86,63.87,65872.0,49.9798,49.9877,49.9407,49.9486,65872.0
2015-08-18 14:35:00,63.86,63.9,63.83,63.9,68778.0,49.9407,49.972,49.9173,49.972,68778.0
2015-08-18 14:40:00,63.89,63.89,63.83,63.84,25834.0,49.9642,49.9642,49.9173,49.9251,25834.0
2015-08-18 14:45:00,63.83,63.84,63.76,63.76,98239.0,49.9173,49.9251,49.8625,49.8625,98239.0
2015-08-18 14:50:00,63.76,63.77,63.71,63.72,79112.0,49.8625,49.8704,49.8234,49.8313,79112.0
2015-08-18 14:55:00,63.71,63.71,63.67,63.68,47201.0,49.8234,49.8234,49.7922,49.8,47201.0
2015-08-18 15:00:00,63.68,63.7,63.65,63.67,75850.0,49.8,49.8156,49.7765,49.7922,75850.0
2015-08-18 15:05:00,63.67,63.69,63.61,63.63,123165.0,49.7922,49.8078,49.7452,49.7609,123165.0
2015-08-18 15:10:00,63.62,63.63,63.58,63.6,119858.0,49.7531,49.7609,49.7218,49.7374,119858.0
2015-08-18 15:15:00,63.59,63.62,63.54,63.58,124818.0,49.7296,49.7531,49.6905,49.7218,124818.0
2015-08-18 15:20:00,63.58,63.6,63.53,63.54,121628.0,49.7218,49.7374,49.6827,49.6905,121628.0
2015-08-18 15:25:00,63.55,63.64,63.54,63.62,84702.0,49.6983,49.7687,49.6905,49.7531,84702.0
2015-08-18 15:30:00,63.62,63.63,63.57,63.57,80107.0,49.7531,49.7609,49.7139,49.7139,80107.0
2015-08-18 15:35:00,63.57,63.65,63.57,63.63,164542.0,49.7139,49.7765,49.7139,49.7609,164542.0
2015-08-18 15:40:00,63.63,63.7,63.62,63.69,175536.0,49.7609,49.8156,49.7531,49.8078,175536.0
2015-08-18 15:45:00,63.7,63.72,63.68,63.68,181859.0,49.8156,49.8313,49.8,49.8,181859.0
2015-08-18 15:50:00,63.69,63.72,63.67,63.69,233029.0,49.8078,49.8313,49.7922,49.8078,233029.0
2015-08-18 15:55:00,63.69,63.72,63.66,63.7,374384.0,49.8078,49.8313,49.7843,49.8156,374384.0
2015-08-19 09:30:00,63.3,63.41,63.15,63.36,157345.0,49.5028,49.5888,49.3855,49.5497,157345.0
2015-08-19 09:35:00,63.35,63.37,63.26,63.27,127702.0,49.5419,49.5575,49.4715,49.4793,127702.0
2015-08-19 09:40:00,63.27,63.35,63.17,63.28,53931.0,49.4793,49.5419,49.4011,49.4872,53931.0
2015-08-19 09:45:00,63.26,63.28,63.11,63.11,73029.0,49.4715,49.4872,49.3542,49.3542,73029.0
2015-08-19 09:50:00,63.12,63.17,63.08,63.1,87691.0,49.362,49.4011,49.3308,49.3464,87691.0
2015-08-19 09:55:00,63.11,63.11,63.02,63.03,117575.0,49.3542,49.3542,49.2838,49.2916,117575.0
2015-08-19 10:00:00,63.03,63.13,63.02,63.11,124706.0,49.2916,49.3699,49.2838,49.3542,124706.0
2015-08-19 10:05:00,63.12,63.16,63.07,63.1,91525.0,49.362,49.3933,49.3229,49.3464,91525.0
2015-08-19 10:10:00,63.11,63.15,63.03,63.07,69628.0,49.3542,49.3855,49.2916,49.3229,69628.0
2015-08-19 10:15:00,63.08,63.09,62.95,63.0,115957.0,49.3308,49.3386,49.2291,49.2682,115957.0
2015-08-19 10:20:00,63.0,63.03,62.98,63.02,142550.0,49.2682,49.2916,49.2525,49.2838,142550.0
2015-08-19 10:25:00,63.02,63.06,62.97,62.99,101766.0,49.2838,49.3151,49.2447,49.2604,101766.0
2015-08-19 10:30:00,62.99,63.06,62.97,63.01,136415.0,49.2604,49.3151,49.2447,49.276,136415.0
2015-08-19 10:35:00,63.01,63.04,62.98,63.03,120624.0,49.276,49.2995,49.2525,49.2916,120624.0
2015-08-19 10:40:00,63.04,63.06,62.94,62.95,186460.0,49.2995,49.3151,49.2213,49.2291,186460.0
2015-08-19 10:45:00,62.95,62.95,62.81,62.85,243495.0,49.2291,49.2291,49.1196,49.1509,243495.0
2015-08-19 10:50:00,62.85,62.92,62.83,62.86,91426.0,49.1509,49.2056,49.1352,49.1587,91426.0
2015-08-19 10:55:00,62.86,62.98,62.86,62.97,73848.0,49.1587,49.2525,49.1587,49.2447,73848.0
2015-08-19 11:00:00,62.98,63.01,62.96,62.96,95755.0,49.2525,49.276,49.2369,49.2369,95755.0
2015-08-19 11:05:00,62.96,62.99,62.94,62.96,40434.0,49.2369,49.2604,49.2213,49.2369,40434.0
2015-08-19 11:10:00,62.96,63.06,62.96,62.98,58583.0,49.2369,49.3151,49.2369,49.2525,58583.0
2015-08-19 11:15:00,62.98,62.98,62.93,62.96,51913.0,49.2525,49.2525,49.2134,49.2369,51913.0
2015-08-19 11:20:00,62.95,62.97,62.94,62.97,40768.0,49.2291,49.2447,49.2213,49.2447,40768.0
2015-08-19 11:25:00,62.96,62.98,62.91,62.95,47317.0,49.2369,49.2525,49.1978,49.2291,47317.0
2015-08-19 11:30:00,62.95,62.98,62.94,62.96,39058.0,49.2291,49.2525,49.2213,49.2369,39058.0
2015-08-19 11:35:00,62.96,63.03,62.96,63.0,82318.0,49.2369,49.2916,49.2369,49.2682,82318.0
2015-08-19 11:40:00,63.0,63.01,62.96,62.97,45990.0,49.2682,49.276,49.2369,49.2447,45990.0
2015-08-19 11:45:00,62.97,62.97,62.92,62.93,56710.0,49.2447,49.2447,49.2056,49.2134,56710.0
2015-08-19 11:50:00,62.93,62.98,62.92,62.97,85597.0,49.2134,49.2525,49.2056,49.2447,85597.0
2015-08-19 11:55:00,62.97,63.02,62.97,63.01,115618.0,49.2447,49.2838,49.2447,49.276,115618.0
2015-08-19 12:00:00,63.01,63.07,63.01,63.02,55568.0,49.276,49.3229,49.276,49.2838,55568.0
2015-08-19 12:05:00,63.01,63.06,63.01,63.05,69181.0,49.276,49.3151,49.276,49.3073,69181.0
2015-08-19 12:10:00,63.06,63.06,62.99,63.0,265390.0,49.3151,49.3151,49.2604,49.2682,265390.0
2015-08-19 12:15:00,62.99,63.0,62.96,62.99,25102.0,49.2604,49.2682,49.2369,49.2604,25102.0
2015-08-19 12:20:00,63.0,63.06,62.99,63.03,69604.0,49.2682,49.3151,49.2604,49.2916,69604.0
2015-08-19 12:25:00,63.04,63.06,63.03,63.03,22902.0,49.2995,49.3151,49.2916,49.2916,22902.0
2015-08-19 12:30:00,63.04,63.1,63.03,63.06,93372.0,49.2995,49.3464,49.2916,49.3151,93372.0
2015-08-19 12:35:00,63.05,63.07,63.02,63.05,55384.0,49.3073,49.3229,49.2838,49.3073,55384.0
2015-08-19 12:40:00,63.05,63.07,62.99,63.01,90431.0,49.3073,49.3229,49.2604,49.276,90431.0
2015-08-19 12:45:00,63.02,63.04,63.01,63.02,29596.0,49.2838,49.2995,49.276,49.2838,29596.0
2015-08-19 12:50:00,63.02,63.05,62.99,63.05,38172.0,49.2838,49.3073,49.2604,49.3073,38172.0
2015-08-19 12:55:00,63.05,63.07,63.02,63.05,81506.0,49.3073,49.3229,49.2838,49.3073,81506.0
2015-08-19 13:00:00,63.06,63.07,63.03,63.05,95192.0,49.3151,49.3229,49.2916,49.3073,95192.0
2015-08-19 13:05:00,63.06,63.08,63.03,63.05,84787.0,49.3151,49.3308,49.2916,49.3073,84787.0
2015-08-19 13:10:00,63.06,63.07,63.03,63.05,94183.0,49.3151,49.3229,49.2916,49.3073,94183.0
2015-08-19 13:15:00,63.05,63.06,63.03,63.04,63196.0,49.3073,49.3151,49.2916,49.2995,63196.0
2015-08-19 13:20:00,63.04,63.07,63.02,63.06,79797.0,49.2995,49.3229,49.2838,49.3151,79797.0
2015-08-19 13:25:00,63.06,63.06,63.02,63.04,49104.0,49.3151,49.3151,49.2838,49.2995,49104.0
2015-08-19 13:30:00,63.01,63.06,63.0,63.05,35049.0,49.276,49.3151,49.2682,49.3073,35049.0
2015-08-19 13:35:00,63.06,63.07,62.99,63.04,87396.0,49.3151,49.3229,49.2604,49.2995,87396.0
2015-08-19 13:40:00,63.05,63.06,63.03,63.05,139589.0,49.3073,49.3151,49.2916,49.3073,139589.0
2015-08-19 13:45:00,63.05,63.12,63.02,63.07,119344.0,49.3073,49.362,49.2838,49.3229,119344.0
2015-08-19 13:50:00,63.06,63.07,63.02,63.04,95022.0,49.3151,49.3229,49.2838,49.2995,95022.0
2015-08-19 13:55:00,63.04,63.04,62.98,63.02,103493.0,49.2995,49.2995,49.2525,49.2838,103493.0
2015-08-19 14:00:00,63.01,63.13,63.0,63.1,84220.0,49.276,49.3699,49.2682,49.3464,84220.0
2015-08-19 14:05:00,63.09,63.25,63.07,63.22,66954.0,49.3386,49.4637,49.3229,49.4402,66954.0
2015-08-19 14:10:00,63.21,63.39,63.21,63.35,182025.0,49.4324,49.5732,49.4324,49.5419,182025.0
2015-08-19 14:15:00,63.35,63.35,63.23,63.28,73027.0,49.5419,49.5419,49.4481,49.4872,73027.0
2015-08-19 14:20:00,63.28,63.34,63.26,63.28,46967.0,49.4872,49.5341,49.4715,49.4872,46967.0
2015-08-19 14:25:00,63.27,63.28,63.16,63.21,54361.0,49.4793,49.4872,49.3933,49.4324,54361.0
2015-08-19 14:30:00,63.22,63.25,63.17,63.19,41502.0,49.4402,49.4637,49.4011,49.4168,41502.0
2015-08-19 14:35:00,63.2,63.22,63.16,63.17,74202.0,49.4246,49.4402,49.3933,49.4011,74202.0
2015-08-19 14:40:00,63.17,63.2,63.09,63.11,61253.0,49.4011,49.4246,49.3386,49.3542,61253.0
2015-08-19 14:45:00,63.12,63.14,63.05,63.12,62548.0,49.362,49.3777,49.3073,49.362,62548.0
2015-08-19 14:50:00,63.12,63.12,63.04,63.05,55612.0,49.362,49.362,49.2995,49.3073,55612.0
2015-08-19 14:55:00,63.05,63.06,62.92,62.99,132711.0,49.3073,49.3151,49.2056,49.2604,132711.0
2015-08-19 15:00:00,62.99,63.0,62.92,62.95,97682.0,49.2604,49.2682,49.2056,49.2291,97682.0
2015-08-19 15:05:00,62.95,63.02,62.93,62.99,105290.0,49.2291,49.2838,49.2134,49.2604,105290.0
2015-08-19 15:10:00,62.98,63.0,62.94,62.95,145043.0,49.2525,49.2682,49.2213,49.2291,145043.0
2015-08-19 15:15:00,62.95,63.07,62.91,63.05,273084.0,49.2291,49.3229,49.1978,49.3073,273084.0
2015-08-19 15:20:00,63.04,63.07,63.01,63.03,127795.0,49.2995,49.3229,49.276,49.2916,127795.0
2015-08-19 15:25:00,63.03,63.08,63.02,63.06,115561.0,49.2916,49.3308,49.2838,49.3151,115561.0
2015-08-19 15:30:00,63.06,63.09,63.02,63.04,191798.0,49.3151,49.3386,49.2838,49.2995,191798.0
2015-08-19 15:35:00,63.05,63.07,62.99,63.01,165330.0,49.3073,49.3229,49.2604,49.276,165330.0
2015-08-19 15:40:00,63.0,63.06,62.98,63.0,209675.0,49.2682,49.3151,49.2525,49.2682,209675.0
2015-08-19 15:45:00,63.0,63.16,63.0,63.15,196642.0,49.2682,49.3933,49.2682,49.3855,196642.0
2015-08-19 15:50:00,63.14,63.16,63.09,63.1,244911.0,49.3777,49.3933,49.3386,49.3464,244911.0
2015-08-19 15:55:00,63.1,63.1,62.93,62.93,341980.0,49.3464,49.3464,49.2134,49.2134,341980.0
2015-08-20 09:30:00,62.33,62.69,62.27,62.38,242920.0,48.7442,49.0258,48.6973,48.7833,242920.0
2015-08-20 09:35:00,62.38,62.53,62.38,62.51,129660.0,48.7833,48.9006,48.7833,48.885,129660.0
2015-08-20 09:40:00,62.49,62.58,62.44,62.54,117838.0,48.8694,48.9397,48.8302,48.9085,117838.0
2015-08-20 09:45:00,62.55,62.6,62.31,62.31,159342.0,48.9163,48.9554,48.7286,48.7286,159342.0
2015-08-20 09:50:00,62.31,62.42,62.27,62.39,127804.0,48.7286,48.8146,48.6973,48.7911,127804.0
2015-08-20 09:55:00,62.39,62.42,62.35,62.4,110738.0,48.7911,48.8146,48.7599,48.799,110738.0
2015-08-20 10:00:00,62.41,62.47,62.28,62.28,111899.0,48.8068,48.8537,48.7051,48.7051,111899.0
2015-08-20 10:05:00,62.28,62.32,62.25,62.27,67619.0,48.7051,48.7364,48.6817,48.6973,67619.0
2015-08-20 10:10:00,62.26,62.29,62.23,62.27,111601.0,48.6895,48.7129,48.666,48.6973,111601.0
2015-08-20 10:15:00,62.27,62.31,62.25,62.27,84164.0,48.6973,48.7286,48.6817,48.6973,84164.0
2015-08-20 10:20:00,62.27,62.29,62.2,62.2,119534.0,48.6973,48.7129,48.6426,48.6426,119534.0
2015-08-20 10:25:00,62.2,62.2,62.11,62.14,153452.0,48.6426,48.6426,48.5722,48.5956,153452.0
2015-08-20 10:30:00,62.14,62.17,62.12,62.15,52962.0,48.5956,48.6191,48.58,48.6035,52962.0
2015-08-20 10:35:00,62.14,62.2,62.14,62.19,67410.0,48.5956,48.6426,48.5956,48.6347,67410.0
2015-08-20 10:40:00,62.19,62.24,62.13,62.19,123099.0,48.6347,48.6738,48.5878,48.6347,123099.0
2015-08-20 10:45:00,62.19,62.27,62.18,62.26,72572.0,48.6347,48.6973,48.6269,48.6895,72572.0
2015-08-20 10:50:00,62.26,62.33,62.24,62.29,139859.0,48.6895,48.7442,48.6738,48.7129,139859.0
2015-08-20 10:55:00,62.29,62.31,62.22,62.23,124316.0,48.7129,48.7286,48.6582,48.666,124316.0
2015-08-20 11:00:00,62.22,62.28,62.19,62.28,94750.0,48.6582,48.7051,48.6347,48.7051,94750.0
2015-08-20 11:05:00,62.27,62.28,62.21,62.22,62111.0,48.6973,48.7051,48.6504,48.6582,62111.0
2015-08-20 11:10:00,62.23,62.26,62.19,62.2,112904.0,48.666,48.6895,48.6347,48.6426,112904.0
2015-08-20 11:15:00,62.2,62.22,62.15,62.16,54473.0,48.6426,48.6582,48.6035,48.6113,54473.0
2015-08-20 11:20:00,62.16,62.25,62.16,62.24,137519.0,48.6113,48.6817,48.6113,48.6738,137519.0
2015-08-20 11:25:00,62.24,62.26,62.22,62.25,166740.0,48.6738,48.6895,48.6582,48.6817,166740.0
2015-08-20 11:30:00,62.26,62.29,62.23,62.24,72447.0,48.6895,48.7129,48.666,48.6738,72447.0
2015-08-20 11:35:00,62.24,62.25,62.21,62.23,51226.0,48.6738,48.6817,48.6504,48.666,51226.0
2015-08-20 11:40:00,62.24,62.27,62.23,62.27,33166.0,48.6738,48.6973,48.666,48.6973,33166.0
2015-08-20 11:45:00,62.27,62.32,62.25,62.32,29162.0,48.6973,48.7364,48.6817,48.7364,29162.0
2015-08-20 11:50:00,62.32,62.32,62.23,62.23,48763.0,48.7364,48.7364,48.666,48.666,48763.0
2015-08-20 11:55:00,62.23,62.32,62.23,62.29,67124.0,48.666,48.7364,48.666,48.7129,67124.0
2015-08-20 12:00:00,62.3,62.3,62.22,62.23,43724.0,48.7208,48.7208,48.6582,48.666,43724.0
2015-08-20 12:05:00,62.23,62.28,62.21,62.27,31014.0,48.666,48.7051,48.6504,48.6973,31014.0
2015-08-20 12:10:00,62.26,62.29,62.24,62.25,74968.0,48.6895,48.7129,48.6738,48.6817,74968.0
2015-08-20 12:15:00,62.24,62.25,62.15,62.19,54124.0,48.6738,48.6817,48.6035,48.6347,54124.0
2015-08-20 12:20:00,62.19,62.2,62.1,62.11,58691.0,48.6347,48.6426,48.5644,48.5722,58691.0
2015-08-20 12:25:00,62.11,62.14,62.08,62.13,59803.0,48.5722,48.5956,48.5487,48.5878,59803.0
2015-08-20 12:30:00,62.13,62.18,62.11,62.17,49681.0,48.5878,48.6269,48.5722,48.6191,49681.0
2015-08-20 12:35:00,62.17,62.24,62.16,62.21,62638.0,48.6191,48.6738,48.6113,48.6504,62638.0
2015-08-20 12:40:00,62.21,62.21,62.15,62.16,52008.0,48.6504,48.6504,48.6035,48.6113,52008.0
2015-08-20 12:45:00,62.16,62.2,62.15,62.2,128593.0,48.6113,48.6426,48.6035,48.6426,128593.0
2015-08-20 12:50:00,62.21,62.21,62.15,62.17,102659.0,48.6504,48.6504,48.6035,48.6191,102659.0
2015-08-20 12:55:00,62.16,62.2,62.15,62.19,111358.0,48.6113,48.6426,48.6035,48.6347,111358.0
2015-08-20 13:00:00,62.18,62.21,62.15,62.16,61950.0,48.6269,48.6504,48.6035,48.6113,61950.0
2015-08-20 13:05:00,62.17,62.24,62.17,62.19,47132.0,48.6191,48.6738,48.6191,48.6347,47132.0
2015-08-20 13:10:00,62.18,62.2,62.12,62.12,30818.0,48.6269,48.6426,48.58,48.58,30818.0
2015-08-20 13:15:00,62.11,62.17,62.09,62.15,103928.0,48.5722,48.6191,48.5565,48.6035,103928.0
2015-08-20 13:20:00,62.15,62.18,62.14,62.16,54420.0,48.6035,48.6269,48.5956,48.6113,54420.0
2015-08-20 13:25:00,62.16,62.18,62.11,62.12,62472.0,48.6113,48.6269,48.5722,48.58,62472.0
2015-08-20 13:30:00,62.11,62.16,62.1,62.15,33035.0,48.5722,48.6113,48.5644,48.6035,33035.0
2015-08-20 13:35:00,62.15,62.16,62.1,62.1,22325.0,48.6035,48.6113,48.5644,48.5644,22325.0
2015-08-20 13:40:00,62.11,62.11,62.05,62.09,70768.0,48.5722,48.5722,48.5253,48.5565,70768.0
2015-08-20 13:45:00,62.09,62.14,62.06,62.13,37981.0,48.5565,48.5956,48.5331,48.5878,37981.0
2015-08-20 13:50:00,62.14,62.17,62.12,62.14,54639.0,48.5956,48.6191,48.58,48.5956,54639.0
2015-08-20 13:55:00,62.14,62.17,62.13,62.17,34890.0,48.5956,48.6191,48.5878,48.6191,34890.0
2015-08-20 14:00:00,62.16,62.17,62.08,62.09,42923.0,48.6113,48.6191,48.5487,48.5565,42923.0
2015-08-20 14:05:00,62.08,62.11,62.06,62.08,52690.0,48.5487,48.5722,48.5331,48.5487,52690.0
2015-08-20 14:10:00,62.07,62.08,62.01,62.01,54241.0,48.5409,48.5487,48.494,48.494,54241.0
2015-08-20 14:15:00,62.01,62.03,61.95,62.01,85104.0,48.494,48.5096,48.4471,48.494,85104.0
2015-08-20 14:20:00,62.01,62.08,62.0,62.02,49783.0,48.494,48.5487,48.4862,48.5018,49783.0
2015-08-20 14:25:00,62.03,62.04,62.01,62.01,45393.0,48.5096,48.5174,48.494,48.494,45393.0
2015-08-20 14:30:00,62.01,62.02,61.92,61.93,33916.0,48.494,48.5018,48.4236,48.4314,33916.0
2015-08-20 14:35:00,61.93,61.98,61.93,61.95,34668.0,48.4314,48.4705,48.4314,48.4471,34668.0
2015-08-20 14:40:00,61.95,61.96,61.89,61.95,54501.0,48.4471,48.4549,48.4001,48.4471,54501.0
2015-08-20 14:45:00,61.95,61.95,61.86,61.87,50787.0,48.4471,48.4471,48.3767,48.3845,50787.0
2015-08-20 14:50:00,61.87,61.97,61.87,61.92,59262.0,48.3845,48.4627,48.3845,48.4236,59262.0
2015-08-20 14:55:00,61.92,61.95,61.86,61.86,45449.0,48.4236,48.4471,48.3767,48.3767,45449.0
2015-08-20 15:00:00,61.87,61.9,61.84,61.9,61675.0,48.3845,48.408,48.361,48.408,61675.0
2015-08-20 15:05:00,61.91,61.95,61.89,61.95,68384.0,48.4158,48.4471,48.4001,48.4471,68384.0
2015-08-20 15:10:00,61.95,61.98,61.9,61.92,92575.0,48.4471,48.4705,48.408,48.4236,92575.0
2015-08-20 15:15:00,61.92,61.96,61.87,61.9,111768.0,48.4236,48.4549,48.3845,48.408,111768.0
2015-08-20 15:20:00,61.9,61.95,61.89,61.93,68115.0,48.408,48.4471,48.4001,48.4314,68115.0
2015-08-20 15:25:00,61.92,62.0,61.9,62.0,67813.0,48.4236,48.4862,48.408,48.4862,67813.0
2015-08-20 15:30:00,61.99,62.0,61.95,62.0,168323.0,48.4783,48.4862,48.4471,48.4862,168323.0
2015-08-20 15:35:00,61.99,62.0,61.91,61.91,305465.0,48.4783,48.4862,48.4158,48.4158,305465.0
2015-08-20 15:40:00,61.91,61.95,61.84,61.94,164316.0,48.4158,48.4471,48.361,48.4392,164316.0
2015-08-20 15:45:00,61.94,61.95,61.84,61.87,199150.0,48.4392,48.4471,48.361,48.3845,199150.0
2015-08-20 15:50:00,61.87,61.9,61.85,61.85,318276.0,48.3845,48.408,48.3688,48.3688,318276.0
2015-08-20 15:55:00,61.85,61.86,61.69,61.71,565685.0,48.3688,48.3767,48.2437,48.2594,565685.0
2015-08-21 09:30:00,61.0,61.13,60.8,61.05,605308.0,47.7041,47.8058,47.5477,47.7432,605308.0
2015-08-21 09:35:00,61.04,61.31,61.03,61.31,202886.0,47.7354,47.9465,47.7276,47.9465,202886.0
2015-08-21 09:40:00,61.31,61.32,61.03,61.1,124599.0,47.9465,47.9544,47.7276,47.7823,124599.0
2015-08-21 09:45:00,61.1,61.11,60.9,60.95,181452.0,47.7823,47.7901,47.6259,47.665,181452.0
2015-08-21 09:50:00,60.95,61.02,60.91,61.0,128056.0,47.665,47.7198,47.6337,47.7041,128056.0
2015-08-21 09:55:00,60.99,61.23,60.98,61.18,109039.0,47.6963,47.884,47.6885,47.8449,109039.0
2015-08-21 10:00:00,61.17,61.34,61.17,61.33,91705.0,47.8371,47.97,47.8371,47.9622,91705.0
2015-08-21 10:05:00,61.34,61.38,61.21,61.22,108025.0,47.97,48.0013,47.8683,47.8762,108025.0
2015-08-21 10:10:00,61.21,61.22,61.05,61.16,191653.0,47.8683,47.8762,47.7432,47.8292,191653.0
2015-08-21 10:15:00,61.16,61.19,61.03,61.04,116055.0,47.8292,47.8527,47.7276,47.7354,116055.0
2015-08-21 10:20:00,61.04,61.13,61.01,61.08,84360.0,47.7354,47.8058,47.7119,47.7667,84360.0
2015-08-21 10:25:00,61.07,61.09,61.0,61.0,229462.0,47.7589,47.7745,47.7041,47.7041,229462.0
2015-08-21 10:30:00,61.0,61.03,60.91,60.92,126615.0,47.7041,47.7276,47.6337,47.6416,126615.0
2015-08-21 10:35:00,60.91,60.92,60.77,60.84,98216.0,47.6337,47.6416,47.5243,47.579,98216.0
2015-08-21 10:40:00,60.83,60.88,60.79,60.85,84216.0,47.5712,47.6103,47.5399,47.5868,84216.0
2015-08-21 10:45:00,60.85,60.92,60.8,60.81,71945.0,47.5868,47.6416,47.5477,47.5555,71945.0
2015-08-21 10:50:00,60.81,60.86,60.79,60.81,72903.0,47.5555,47.5946,47.5399,47.5555,72903.0
2015-08-21 10:55:00,60.81,60.82,60.69,60.79,97034.0,47.5555,47.5634,47.4617,47.5399,97034.0
2015-08-21 11:00:00,60.8,60.81,60.66,60.67,89870.0,47.5477,47.5555,47.4382,47.446,89870.0
2015-08-21 11:05:00,60.66,60.68,60.58,60.62,102692.0,47.4382,47.4539,47.3757,47.4069,102692.0
2015-08-21 11:10:00,60.63,60.63,60.4,60.57,163562.0,47.4148,47.4148,47.2349,47.3678,163562.0
2015-08-21 11:15:00,60.55,60.63,60.55,60.59,63190.0,47.3522,47.4148,47.3522,47.3835,63190.0
2015-08-21 11:20:00,60.59,60.61,60.42,60.44,75257.0,47.3835,47.3991,47.2505,47.2662,75257.0
2015-08-21 11:25:00,60.45,60.6,60.44,60.54,72013.0,47.274,47.3913,47.2662,47.3444,72013.0
2015-08-21 11:30:00,60.53,60.56,60.42,60.43,74952.0,47.3366,47.36,47.2505,47.2584,74952.0
2015-08-21 11:35:00,60.43,60.43,60.24,60.26,94237.0,47.2584,47.2584,47.1098,47.1254,94237.0
2015-08-21 11:40:00,60.26,60.39,60.24,60.35,90324.0,47.1254,47.2271,47.1098,47.1958,90324.0
2015-08-21 11:45:00,60.35,60.41,60.31,60.41,92171.0,47.1958,47.2427,47.1645,47.2427,92171.0
2015-08-21 11:50:00,60.41,60.42,60.34,60.39,68687.0,47.2427,47.2505,47.188,47.2271,68687.0
2015-08-21 11:55:00,60.39,60.52,60.38,60.48,70412.0,47.2271,47.3287,47.2193,47.2975,70412.0
2015-08-21 12:00:00,60.47,60.59,60.41,60.58,58130.0,47.2896,47.3835,47.2427,47.3757,58130.0
2015-08-21 12:05:00,60.59,60.72,60.54,60.68,56715.0,47.3835,47.4851,47.3444,47.4539,56715.0
2015-08-21 12:10:00,60.68,60.76,60.6,60.62,93922.0,47.4539,47.5164,47.3913,47.4069,93922.0
2015-08-21 12:15:00,60.62,60.7,60.61,60.69,107737.0,47.4069,47.4695,47.3991,47.4617,107737.0
2015-08-21 12:20:00,60.68,60.71,60.62,60.65,110015.0,47.4539,47.4773,47.4069,47.4304,110015.0
2015-08-21 12:25:00,60.65,60.74,60.63,60.64,57853.0,47.4304,47.5008,47.4148,47.4226,57853.0
2015-08-21 12:30:00,60.63,60.72,60.62,60.63,56640.0,47.4148,47.4851,47.4069,47.4148,56640.0
2015-08-21 12:35:00,60.63,60.64,60.59,60.59,63414.0,47.4148,47.4226,47.3835,47.3835,63414.0
2015-08-21 12:40:00,60.59,60.59,60.41,60.48,94121.0,47.3835,47.3835,47.2427,47.2975,94121.0
2015-08-21 12:45:00,60.47,60.51,60.43,60.47,55501.0,47.2896,47.3209,47.2584,47.2896,55501.0
2015-08-21 12:50:00,60.47,60.47,60.37,60.42,88421.0,47.2896,47.2896,47.2114,47.2505,88421.0
2015-08-21 12:55:00,60.42,60.43,60.28,60.28,57944.0,47.2505,47.2584,47.1411,47.1411,57944.0
2015-08-21 13:00:00,60.28,60.37,60.18,60.25,85022.0,47.1411,47.2114,47.0629,47.1176,85022.0
2015-08-21 13:05:00,60.25,60.31,60.23,60.29,46555.0,47.1176,47.1645,47.102,47.1489,46555.0
2015-08-21 13:10:00,60.29,60.33,60.25,60.32,57884.0,47.1489,47.1802,47.1176,47.1723,57884.0
2015-08-21 13:15:00,60.32,60.33,60.25,60.27,57449.0,47.1723,47.1802,47.1176,47.1332,57449.0
2015-08-21 13:20:00,60.27,60.47,60.26,60.47,74735.0,47.1332,47.2896,47.1254,47.2896,74735.0
2015-08-21 13:25:00,60.47,60.52,60.45,60.51,52262.0,47.2896,47.3287,47.274,47.3209,52262.0
2015-08-21 13:30:00,60.51,60.51,60.44,60.47,105745.0,47.3209,47.3209,47.2662,47.2896,105745.0
2015-08-21 13:35:00,60.47,60.67,60.46,60.65,112835.0,47.2896,47.446,47.2818,47.4304,112835.0
2015-08-21 13:40:00,60.64,60.73,60.62,60.66,48768.0,47.4226,47.493,47.4069,47.4382,48768.0
2015-08-21 13:45:00,60.66,60.66,60.54,60.54,82613.0,47.4382,47.4382,47.3444,47.3444,82613.0
2015-08-21 13:50:00,60.54,60.58,60.47,60.52,85108.0,47.3444,47.3757,47.2896,47.3287,85108.0
2015-08-21 13:55:00,60.52,60.56,60.49,60.54,218463.0,47.3287,47.36,47.3053,47.3444,218463.0
2015-08-21 14:00:00,60.54,60.63,60.52,60.59,151011.0,47.3444,47.4148,47.3287,47.3835,151011.0
2015-08-21 14:05:00,60.6,60.61,60.5,60.57,115166.0,47.3913,47.3991,47.3131,47.3678,115166.0
2015-08-21 14:10:00,60.57,60.57,60.4,60.41,71004.0,47.3678,47.3678,47.2349,47.2427,71004.0
2015-08-21 14:15:00,60.42,60.46,60.33,60.37,90586.0,47.2505,47.2818,47.1802,47.2114,90586.0
2015-08-21 14:20:00,60.37,60.42,60.26,60.3,73974.0,47.2114,47.2505,47.1254,47.1567,73974.0
2015-08-21 14:25:00,60.3,60.33,60.28,60.3,52580.0,47.1567,47.1802,47.1411,47.1567,52580.0
2015-08-21 14:30:00,60.3,60.39,60.28,60.34,61697.0,47.1567,47.2271,47.1411,47.188,61697.0
2015-08-21 14:35:00,60.33,60.33,60.22,60.24,199721.0,47.1802,47.1802,47.0941,47.1098,199721.0
2015-08-21 14:40:00,60.25,60.26,60.19,60.19,161589.0,47.1176,47.1254,47.0707,47.0707,161589.0
2015-08-21 14:45:00,60.19,60.2,60.04,60.05,109659.0,47.0707,47.0785,46.9534,46.9612,109659.0
2015-08-21 14:50:00,60.04,60.1,59.97,60.09,141912.0,46.9534,47.0003,46.8986,46.9925,141912.0
2015-08-21 14:55:00,60.09,60.16,60.06,60.1,97883.0,46.9925,47.0472,46.969,47.0003,97883.0
2015-08-21 15:00:00,60.08,60.14,60.07,60.1,114539.0,46.9846,47.0316,46.9768,47.0003,114539.0
2015-08-21 15:05:00,60.09,60.1,59.96,59.99,142480.0,46.9925,47.0003,46.8908,46.9143,142480.0
2015-08-21 15:10:00,59.99,60.03,59.84,59.87,170661.0,46.9143,46.9455,46.797,46.8204,170661.0
2015-08-21 15:15:00,59.87,60.03,59.77,60.0,165143.0,46.8204,46.9455,46.7422,46.9221,165143.0
2015-08-21 15:20:00,60.01,60.01,59.93,59.99,164922.0,46.9299,46.9299,46.8673,46.9143,164922.0
2015-08-21 15:25:00,60.0,60.01,59.9,59.95,163931.0,46.9221,46.9299,46.8439,46.883,163931.0
2015-08-21 15:30:00,59.94,59.96,59.7,59.78,374008.0,46.8752,46.8908,46.6875,46.75,374008.0
2015-08-21 15:35:00,59.77,59.91,59.73,59.9,382521.0,46.7422,46.8517,46.7109,46.8439,382521.0
2015-08-21 15:40:00,59.89,59.98,59.89,59.96,370752.0,46.8361,46.9064,46.8361,46.8908,370752.0
2015-08-21 15:45:00,59.95,60.08,59.89,60.07,396908.0,46.883,46.9846,46.8361,46.9768,396908.0
2015-08-21 15:50:00,60.07,60.08,59.83,59.85,385731.0,46.9768,46.9846,46.7891,46.8048,385731.0
2015-08-21 15:55:00,59.85,59.94,59.72,59.75,1057023.0,46.8048,46.8752,46.7031,46.7266,1057023.0
2015-08-24 09:30:00,55.22,55.36,54.0,54.26,40900.0,43.184,43.2934,42.2299,42.4332,40900.0
2015-08-24 09:35:00,54.26,56.5,54.26,56.23,832940.0,42.4332,44.185,42.4332,43.9738,832940.0
2015-08-24 09:40:00,56.42,57.98,56.16,57.79,356719.0,44.1224,45.3424,43.9191,45.1938,356719.0
2015-08-24 09:45:00,57.79,57.84,56.99,57.04,257801.0,45.1938,45.2329,44.5682,44.6073,257801.0
2015-08-24 09:50:00,57.01,57.26,56.29,56.63,317713.0,44.5838,44.7793,44.0207,44.2866,317713.0
2015-08-24 09:55:00,56.64,56.93,56.6,56.9,271482.0,44.2944,44.5212,44.2632,44.4978,271482.0
2015-08-24 10:00:00,56.87,57.36,56.64,57.36,296905.0,44.4743,44.8575,44.2944,44.8575,296905.0
2015-08-24 10:05:00,57.36,57.4,57.02,57.26,296702.0,44.8575,44.8888,44.5916,44.7793,296702.0
2015-08-24 10:10:00,57.24,57.39,57.17,57.34,442971.0,44.7637,44.881,44.7089,44.8419,442971.0
2015-08-24 10:15:00,57.33,57.87,57.3,57.82,319685.0,44.8341,45.2564,44.8106,45.2172,319685.0
2015-08-24 10:20:00,57.82,58.2,57.79,58.2,231182.0,45.2172,45.5144,45.1938,45.5144,231182.0
2015-08-24 10:25:00,58.19,58.29,57.92,57.93,326270.0,45.5066,45.5848,45.2955,45.3033,326270.0
2015-08-24 10:30:00,57.91,57.93,57.42,57.53,311667.0,45.2876,45.3033,44.9044,44.9905,311667.0
2015-08-24 10:35:00,57.53,58.25,57.51,58.05,224830.0,44.9905,45.5535,44.9748,45.3971,224830.0
2015-08-24 10:40:00,58.05,58.19,57.61,57.99,248235.0,45.3971,45.5066,45.053,45.3502,248235.0
2015-08-24 10:45:00,58.0,58.23,57.93,58.11,193003.0,45.358,45.5379,45.3033,45.444,193003.0
2015-08-24 10:50:00,58.09,58.16,57.97,58.05,233517.0,45.4284,45.4831,45.3346,45.3971,233517.0
2015-08-24 10:55:00,58.06,58.07,57.85,58.0,270815.0,45.4049,45.4128,45.2407,45.358,270815.0
2015-08-24 11:00:00,58.01,58.07,57.67,57.69,328266.0,45.3658,45.4128,45.0999,45.1156,328266.0
2015-08-24 11:05:00,57.68,57.7,57.41,57.58,133198.0,45.1078,45.1234,44.8966,45.0296,133198.0
2015-08-24 11:10:00,57.57,57.62,57.46,57.62,106207.0,45.0217,45.0608,44.9357,45.0608,106207.0
2015-08-24 11:15:00,57.63,57.66,57.45,57.55,196442.0,45.0687,45.0921,44.9279,45.0061,196442.0
2015-08-24 11:20:00,57.54,57.57,57.41,57.43,161288.0,44.9983,45.0217,44.8966,44.9123,161288.0
2015-08-24 11:25:00,57.43,57.54,57.41,57.48,190093.0,44.9123,44.9983,44.8966,44.9514,190093.0
2015-08-24 11:30:00,57.5,57.53,57.44,57.51,213475.0,44.967,44.9905,44.9201,44.9748,213475.0
2015-08-24 11:35:00,57.51,57.88,57.49,57.86,214950.0,44.9748,45.2642,44.9592,45.2485,214950.0
2015-08-24 11:40:00,57.87,58.0,57.82,58.0,256007.0,45.2564,45.358,45.2172,45.358,256007.0
2015-08-24 11:45:00,57.98,58.11,57.95,58.09,233526.0,45.3424,45.444,45.3189,45.4284,233526.0
2015-08-24 11:50:00,58.09,58.54,58.07,58.51,128685.0,45.4284,45.7803,45.4128,45.7569,128685.0
2015-08-24 11:55:00,58.51,58.52,58.31,58.39,102789.0,45.7569,45.7647,45.6004,45.663,102789.0
2015-08-24 12:00:00,58.39,58.4,58.19,58.28,178648.0,45.663,45.6708,45.5066,45.577,178648.0
2015-08-24 12:05:00,58.27,58.5,58.18,58.49,125855.0,45.5692,45.749,45.4988,45.7412,125855.0
2015-08-24 12:10:00,58.5,58.53,58.25,58.33,158831.0,45.749,45.7725,45.5535,45.6161,158831.0
2015-08-24 12:15:00,58.34,58.42,58.25,58.39,156835.0,45.6239,45.6865,45.5535,45.663,156835.0
2015-08-24 12:20:00,58.38,58.49,58.29,58.49,110498.0,45.6552,45.7412,45.5848,45.7412,110498.0
2015-08-24 12:25:00,58.48,58.89,58.47,58.79,255347.0,45.7334,46.054,45.7256,45.9758,255347.0
2015-08-24 12:30:00,58.8,58.81,58.54,58.7,129179.0,45.9836,45.9915,45.7803,45.9054,129179.0
2015-08-24 12:35:00,58.71,58.76,58.67,58.69,114502.0,45.9133,45.9524,45.882,45.8976,114502.0
2015-08-24 12:40:00,58.68,58.73,58.63,58.67,94340.0,45.8898,45.9289,45.8507,45.882,94340.0
2015-08-24 12:45:00,58.67,58.68,58.34,58.35,150825.0,45.882,45.8898,45.6239,45.6317,150825.0
2015-08-24 12:50:00,58.34,58.5,58.25,58.45,112782.0,45.6239,45.749,45.5535,45.7099,112782.0
2015-08-24 12:55:00,58.45,58.54,58.3,58.37,112237.0,45.7099,45.7803,45.5926,45.6474,112237.0
2015-08-24 13:00:00,58.38,58.59,58.37,58.54,119794.0,45.6552,45.8194,45.6474,45.7803,119794.0
2015-08-24 13:05:00,58.53,58.64,58.5,58.59,70476.0,45.7725,45.8585,45.749,45.8194,70476.0
2015-08-24 13:10:00,58.59,58.65,58.46,58.55,77129.0,45.8194,45.8663,45.7178,45.7881,77129.0
2015-08-24 13:15:00,58.56,58.6,58.48,58.58,82095.0,45.796,45.8272,45.7334,45.8116,82095.0
2015-08-24 13:20:00,58.57,58.6,58.42,58.42,171008.0,45.8038,45.8272,45.6865,45.6865,171008.0
2015-08-24 13:25:00,58.41,58.49,58.37,58.48,164063.0,45.6786,45.7412,45.6474,45.7334,164063.0
2015-08-24 13:30:00,58.46,58.46,58.26,58.29,76175.0,45.7178,45.7178,45.5613,45.5848,76175.0
2015-08-24 13:35:00,58.28,58.31,58.09,58.12,95156.0,45.577,45.6004,45.4284,45.4519,95156.0
2015-08-24 13:40:00,58.11,58.29,58.11,58.24,114395.0,45.444,45.5848,45.444,45.5457,114395.0
2015-08-24 13:45:00,58.23,58.42,58.18,58.39,111938.0,45.5379,45.6865,45.4988,45.663,111938.0
2015-08-24 13:50:00,58.39,58.41,58.28,58.33,166401.0,45.663,45.6786,45.577,45.6161,166401.0
2015-08-24 13:55:00,58.33,58.35,58.15,58.19,167516.0,45.6161,45.6317,45.4753,45.5066,167516.0
2015-08-24 14:00:00,58.19,58.23,58.11,58.18,134925.0,45.5066,45.5379,45.444,45.4988,134925.0
2015-08-24 14:05:00,58.19,58.19,57.96,58.03,151990.0,45.5066,45.5066,45.3267,45.3815,151990.0
2015-08-24 14:10:00,58.04,58.1,57.84,57.84,161688.0,45.3893,45.4362,45.2329,45.2329,161688.0
2015-08-24 14:15:00,57.83,57.97,57.67,57.93,225130.0,45.2251,45.3346,45.0999,45.3033,225130.0
2015-08-24 14:20:00,57.96,58.09,57.94,57.99,109839.0,45.3267,45.4284,45.3111,45.3502,109839.0
2015-08-24 14:25:00,57.99,57.99,57.9,57.97,118279.0,45.3502,45.3502,45.2798,45.3346,118279.0
2015-08-24 14:30:00,57.98,58.06,57.89,57.96,165622.0,45.3424,45.4049,45.272,45.3267,165622.0
2015-08-24 14:35:00,57.96,58.09,57.94,57.99,154824.0,45.3267,45.4284,45.3111,45.3502,154824.0
2015-08-24 14:40:00,57.99,57.99,57.88,57.89,218321.0,45.3502,45.3502,45.2642,45.272,218321.0
2015-08-24 14:45:00,57.89,57.89,57.62,57.72,132761.0,45.272,45.272,45.0608,45.139,132761.0
2015-08-24 14:50:00,57.72,57.77,57.41,57.41,282812.0,45.139,45.1781,44.8966,44.8966,282812.0
2015-08-24 14:55:00,57.42,57.53,57.15,57.19,191349.0,44.9044,44.9905,44.6933,44.7246,191349.0
2015-08-24 15:00:00,57.19,57.24,56.92,57.2,281754.0,44.7246,44.7637,44.5134,44.7324,281754.0
2015-08-24 15:05:00,57.21,57.51,57.16,57.5,161721.0,44.7402,44.9748,44.7011,44.967,161721.0
2015-08-24 15:10:00,57.51,57.51,57.17,57.21,236611.0,44.9748,44.9748,44.7089,44.7402,236611.0
2015-08-24 15:15:00,57.2,57.21,57.0,57.03,212890.0,44.7324,44.7402,44.576,44.5994,212890.0
2015-08-24 15:20:00,57.03,57.09,56.81,56.99,311025.0,44.5994,44.6464,44.4274,44.5682,311025.0
2015-08-24 15:25:00,56.99,57.09,56.81,56.84,454128.0,44.5682,44.6464,44.4274,44.4509,454128.0
2015-08-24 15:30:00,56.84,57.48,56.8,57.03,356333.0,44.4509,44.9514,44.4196,44.5994,356333.0
2015-08-24 15:35:00,57.03,57.45,57.0,57.41,522382.0,44.5994,44.9279,44.576,44.8966,522382.0
2015-08-24 15:40:00,57.42,57.62,57.2,57.58,454781.0,44.9044,45.0608,44.7324,45.0296,454781.0
2015-08-24 15:45:00,57.58,57.97,57.33,57.35,284653.0,45.0296,45.3346,44.8341,44.8497,284653.0
2015-08-24 15:50:00,57.34,57.64,57.32,57.63,353002.0,44.8419,45.0765,44.8262,45.0687,353002.0
2015-08-24 15:55:00,57.64,57.65,56.94,56.95,897728.0,45.0765,45.0843,44.5291,44.5369,897728.0
2015-08-25 09:30:00,58.77,59.09,58.32,58.43,324844.0,45.9602,46.2104,45.6083,45.6943,324844.0
2015-08-25 09:35:00,58.42,58.6,58.18,58.6,207603.0,45.6865,45.8272,45.4988,45.8272,207603.0
2015-08-25 09:40:00,58.59,58.63,58.33,58.38,205824.0,45.8194,45.8507,45.6161,45.6552,205824.0
2015-08-25 09:45:00,58.38,58.54,58.29,58.39,117381.0,45.6552,45.7803,45.5848,45.663,117381.0
2015-08-25 09:50:00,58.39,58.52,58.3,58.35,133475.0,45.663,45.7647,45.5926,45.6317,133475.0
2015-08-25 09:55:00,58.35,58.43,58.28,58.33,86555.0,45.6317,45.6943,45.577,45.6161,86555.0
2015-08-25 10:00:00,58.34,58.41,58.15,58.29,132223.0,45.6239,45.6786,45.4753,45.5848,132223.0
2015-08-25 10:05:00,58.3,58.32,58.11,58.27,126781.0,45.5926,45.6083,45.444,45.5692,126781.0
2015-08-25 10:10:00,58.27,58.46,58.17,58.45,128616.0,45.5692,45.7178,45.491,45.7099,128616.0
2015-08-25 10:15:00,58.46,58.55,58.4,58.47,133176.0,45.7178,45.7881,45.6708,45.7256,133176.0
2015-08-25 10:20:00,58.48,58.58,58.38,58.44,142920.0,45.7334,45.8116,45.6552,45.7021,142920.0
2015-08-25 10:25:00,58.44,58.51,58.37,58.4,116389.0,45.7021,45.7569,45.6474,45.6708,116389.0
2015-08-25 10:30:00,58.4,58.41,58.23,58.33,136225.0,45.6708,45.6786,45.5379,45.6161,136225.0
2015-08-25 10:35:00,58.32,58.41,58.29,58.39,62185.0,45.6083,45.6786,45.5848,45.663,62185.0
2015-08-25 10:40:00,58.4,58.51,58.39,58.47,132895.0,45.6708,45.7569,45.663,45.7256,132895.0
2015-08-25 10:45:00,58.47,58.49,58.36,58.46,56428.0,45.7256,45.7412,45.6395,45.7178,56428.0
2015-08-25 10:50:00,58.46,58.52,58.38,58.39,50450.0,45.7178,45.7647,45.6552,45.663,50450.0
2015-08-25 10:55:00,58.39,58.41,58.3,58.39,159555.0,45.663,45.6786,45.5926,45.663,159555.0
2015-08-25 11:00:00,58.4,58.57,58.4,58.56,83363.0,45.6708,45.8038,45.6708,45.796,83363.0
2015-08-25 11:05:00,58.57,58.59,58.54,58.58,77804.0,45.8038,45.8194,45.7803,45.8116,77804.0
2015-08-25 11:10:00,58.57,58.87,58.56,58.77,161316.0,45.8038,46.0384,45.796,45.9602,161316.0
2015-08-25 11:15:00,58.77,58.8,58.74,58.79,106344.0,45.9602,45.9836,45.9367,45.9758,106344.0
2015-08-25 11:20:00,58.8,58.95,58.79,58.83,127341.0,45.9836,46.1009,45.9758,46.0071,127341.0
2015-08-25 11:25:00,58.83,58.86,58.71,58.81,67775.0,46.0071,46.0306,45.9133,45.9915,67775.0
2015-08-25 11:30:00,58.81,58.83,58.69,58.83,75397.0,45.9915,46.0071,45.8976,46.0071,75397.0
2015-08-25 11:35:00,58.83,58.86,58.79,58.82,65598.0,46.0071,46.0306,45.9758,45.9993,65598.0
2015-08-25 11:40:00,58.82,58.84,58.73,58.79,90927.0,45.9993,46.0149,45.9289,45.9758,90927.0
2015-08-25 11:45:00,58.78,58.91,58.75,58.9,77318.0,45.968,46.0697,45.9445,46.0618,77318.0
2015-08-25 11:50:00,58.9,58.9,58.7,58.7,101224.0,46.0618,46.0618,45.9054,45.9054,101224.0
2015-08-25 11:55:00,58.7,58.72,58.61,58.64,86073.0,45.9054,45.9211,45.8351,45.8585,86073.0
2015-08-25 12:00:00,58.62,58.68,58.54,58.65,61326.0,45.8429,45.8898,45.7803,45.8663,61326.0
2015-08-25 12:05:00,58.65,58.7,58.6,58.68,70722.0,45.8663,45.9054,45.8272,45.8898,70722.0
2015-08-25 12:10:00,58.67,58.74,58.66,58.74,60822.0,45.882,45.9367,45.8742,45.9367,60822.0
2015-08-25 12:15:00,58.75,58.78,58.66,58.71,70081.0,45.9445,45.968,45.8742,45.9133,70081.0
2015-08-25 12:20:00,58.7,58.87,58.69,58.82,71979.0,45.9054,46.0384,45.8976,45.9993,71979.0
2015-08-25 12:25:00,58.82,58.85,58.74,58.84,50989.0,45.9993,46.0227,45.9367,46.0149,50989.0
2015-08-25 12:30:00,58.84,58.92,58.83,58.87,52540.0,46.0149,46.0775,46.0071,46.0384,52540.0
2015-08-25 12:35:00,58.88,58.88,58.66,58.67,59830.0,46.0462,46.0462,45.8742,45.882,59830.0
2015-08-25 12:40:00,58.67,58.72,58.66,58.7,47261.0,45.882,45.9211,45.8742,45.9054,47261.0
2015-08-25 12:45:00,58.7,58.71,58.53,58.54,141658.0,45.9054,45.9133,45.7725,45.7803,141658.0
2015-08-25 12:50:00,58.55,58.6,58.51,58.52,88189.0,45.7881,45.8272,45.7569,45.7647,88189.0
2015-08-25 12:55:00,58.52,58.53,58.38,58.4,89247.0,45.7647,45.7725,45.6552,45.6708,89247.0
2015-08-25 13:00:00,58.4,58.42,58.32,58.41,60682.0,45.6708,45.6865,45.6083,45.6786,60682.0
2015-08-25 13:05:00,58.41,58.5,58.33,58.33,118638.0,45.6786,45.749,45.6161,45.6161,118638.0
2015-08-25 13:10:00,58.34,58.36,58.25,58.31,64277.0,45.6239,45.6395,45.5535,45.6004,64277.0
2015-08-25 13:15:00,58.31,58.34,58.26,58.27,50512.0,45.6004,45.6239,45.5613,45.5692,50512.0
2015-08-25 13:20:00,58.27,58.36,58.21,58.22,86797.0,45.5692,45.6395,45.5222,45.5301,86797.0
2015-08-25 13:25:00,58.21,58.21,57.87,57.9,166719.0,45.5222,45.5222,45.2564,45.2798,166719.0
2015-08-25 13:30:00,57.89,58.04,57.86,57.96,70232.0,45.272,45.3893,45.2485,45.3267,70232.0
2015-08-25 13:35:00,57.97,58.13,57.96,58.07,60516.0,45.3346,45.4597,45.3267,45.4128,60516.0
2015-08-25 13:40:00,58.06,58.06,57.92,57.94,62053.0,45.4049,45.4049,45.2955,45.3111,62053.0
2015-08-25 13:45:00,57.94,58.04,57.9,58.01,41290.0,45.3111,45.3893,45.2798,45.3658,41290.0
2015-08-25 13:50:00,58.01,58.09,57.98,58.05,52094.0,45.3658,45.4284,45.3424,45.3971,52094.0
2015-08-25 13:55:00,58.06,58.17,58.04,58.09,49804.0,45.4049,45.491,45.3893,45.4284,49804.0
2015-08-25 14:00:00,58.08,58.12,58.04,58.06,76690.0,45.4206,45.4519,45.3893,45.4049,76690.0
2015-08-25 14:05:00,58.06,58.09,58.0,58.01,55684.0,45.4049,45.4284,45.358,45.3658,55684.0
2015-08-25 14:10:00,58.02,58.1,58.0,58.03,39049.0,45.3737,45.4362,45.358,45.3815,39049.0
2015-08-25 14:15:00,58.03,58.2,57.99,58.18,50654.0,45.3815,45.5144,45.3502,45.4988,50654.0
2015-08-25 14:20:00,58.18,58.3,58.13,58.13,80034.0,45.4988,45.5926,45.4597,45.4597,80034.0
2015-08-25 14:25:00,58.14,58.27,58.13,58.2,72799.0,45.4675,45.5692,45.4597,45.5144,72799.0
2015-08-25 14:30:00,58.19,58.25,58.17,58.22,64543.0,45.5066,45.5535,45.491,45.5301,64543.0
2015-08-25 14:35:00,58.21,58.24,58.11,58.15,92331.0,45.5222,45.5457,45.444,45.4753,92331.0
2015-08-25 14:40:00,58.14,58.25,58.14,58.18,55517.0,45.4675,45.5535,45.4675,45.4988,55517.0
2015-08-25 14:45:00,58.17,58.36,58.15,58.36,62052.0,45.491,45.6395,45.4753,45.6395,62052.0
2015-08-25 14:50:00,58.36,58.47,58.31,58.34,63784.0,45.6395,45.7256,45.6004,45.6239,63784.0
2015-08-25 14:55:00,58.35,58.43,58.35,58.39,87036.0,45.6317,45.6943,45.6317,45.663,87036.0
2015-08-25 15:00:00,58.4,58.44,58.32,58.33,85054.0,45.6708,45.7021,45.6083,45.6161,85054.0
2015-08-25 15:05:00,58.32,58.32,58.17,58.23,104909.0,45.6083,45.6083,45.491,45.5379,104909.0
2015-08-25 15:10:00,58.22,58.27,58.21,58.23,76716.0,45.5301,45.5692,45.5222,45.5379,76716.0
2015-08-25 15:15:00,58.23,58.23,57.99,58.02,235415.0,45.5379,45.5379,45.3502,45.3737,235415.0
2015-08-25 15:20:00,58.02,58.02,57.86,57.89,224928.0,45.3737,45.3737,45.2485,45.272,224928.0
2015-08-25 15:25:00,57.88,57.99,57.74,57.76,259996.0,45.2642,45.3502,45.1547,45.1703,259996.0
2015-08-25 15:30:00,57.75,57.82,57.54,57.71,322045.0,45.1625,45.2172,44.9983,45.1312,322045.0
2015-08-25 15:35:00,57.71,57.79,57.51,57.53,432016.0,45.1312,45.1938,44.9748,44.9905,432016.0
2015-08-25 15:40:00,57.53,57.71,57.36,57.46,550825.0,44.9905,45.1312,44.8575,44.9357,550825.0
2015-08-25 15:45:00,57.45,57.45,56.94,57.05,547352.0,44.9279,44.9279,44.5291,44.6151,547352.0
2015-08-25 15:50:00,57.06,57.39,56.95,57.33,517456.0,44.6229,44.881,44.5369,44.8341,517456.0
2015-08-25 15:55:00,57.33,57.34,56.56,56.65,948394.0,44.8341,44.8419,44.2319,44.3023,948394.0
2015-08-26 09:30:00,59.15,59.15,58.08,58.26,266472.0,46.2574,46.2574,45.4206,45.5613,266472.0
2015-08-26 09:35:00,58.28,58.28,57.9,58.13,130361.0,45.577,45.577,45.2798,45.4597,130361.0
2015-08-26 09:40:00,58.13,58.21,57.91,58.09,246251.0,45.4597,45.5222,45.2876,45.4284,246251.0
2015-08-26 09:45:00,58.09,58.23,58.01,58.23,148349.0,45.4284,45.5379,45.3658,45.5379,148349.0
2015-08-26 09:50:00,58.24,58.26,57.86,57.89,188142.0,45.5457,45.5613,45.2485,45.272,188142.0
2015-08-26 09:55:00,57.89,58.16,57.88,58.12,123924.0,45.272,45.4831,45.2642,45.4519,123924.0
2015-08-26 10:00:00,58.13,58.27,58.03,58.27,96607.0,45.4597,45.5692,45.3815,45.5692,96607.0
2015-08-26 10:05:00,58.24,58.37,58.21,58.26,104235.0,45.5457,45.6474,45.5222,45.5613,104235.0
2015-08-26 10:10:00,58.29,58.32,58.16,58.24,144244.0,45.5848,45.6083,45.4831,45.5457,144244.0
2015-08-26 10:15:00,58.24,58.24,57.68,57.72,201401.0,45.5457,45.5457,45.1078,45.139,201401.0
2015-08-26 10:20:00,57.72,58.08,57.57,57.96,288278.0,45.139,45.4206,45.0217,45.3267,288278.0
2015-08-26 10:25:00,57.96,58.06,57.93,57.96,145806.0,45.3267,45.4049,45.3033,45.3267,145806.0
2015-08-26 10:30:00,57.97,58.13,57.76,58.07,180833.0,45.3346,45.4597,45.1703,45.4128,180833.0
2015-08-26 10:35:00,58.08,58.08,57.82,57.93,135484.0,45.4206,45.4206,45.2172,45.3033,135484.0
2015-08-26 10:40:00,57.94,57.94,57.78,57.89,131064.0,45.3111,45.3111,45.186,45.272,131064.0
2015-08-26 10:45:00,57.89,57.89,57.69,57.8,134956.0,45.272,45.272,45.1156,45.2016,134956.0
2015-08-26 10:50:00,57.8,58.07,57.77,58.07,111652.0,45.2016,45.4128,45.1781,45.4128,111652.0
2015-08-26 10:55:00,58.07,58.07,57.73,57.77,122669.0,45.4128,45.4128,45.1469,45.1781,122669.0
2015-08-26 11:00:00,57.76,57.78,57.56,57.67,145735.0,45.1703,45.186,45.0139,45.0999,145735.0
2015-08-26 11:05:00,57.67,57.81,57.64,57.68,114145.0,45.0999,45.2094,45.0765,45.1078,114145.0
2015-08-26 11:10:00,57.68,57.72,57.52,57.64,81231.0,45.1078,45.139,44.9826,45.0765,81231.0
2015-08-26 11:15:00,57.64,57.78,57.63,57.74,87919.0,45.0765,45.186,45.0687,45.1547,87919.0
2015-08-26 11:20:00,57.74,57.86,57.71,57.71,79089.0,45.1547,45.2485,45.1312,45.1312,79089.0
2015-08-26 11:25:00,57.72,57.84,57.67,57.7,72913.0,45.139,45.2329,45.0999,45.1234,72913.0
2015-08-26 11:30:00,57.7,57.79,57.47,57.5,75698.0,45.1234,45.1938,44.9435,44.967,75698.0
2015-08-26 11:35:00,57.51,57.51,57.37,57.41,90809.0,44.9748,44.9748,44.8653,44.8966,90809.0
2015-08-26 11:40:00,57.41,57.65,57.4,57.6,83568.0,44.8966,45.0843,44.8888,45.0452,83568.0
2015-08-26 11:45:00,57.59,57.66,57.45,57.62,70786.0,45.0374,45.0921,44.9279,45.0608,70786.0
2015-08-26 11:50:00,57.63,57.73,57.62,57.65,87678.0,45.0687,45.1469,45.0608,45.0843,87678.0
2015-08-26 11:55:00,57.66,57.7,57.48,57.59,93716.0,45.0921,45.1234,44.9514,45.0374,93716.0
2015-08-26 12:00:00,57.57,57.58,57.46,57.46,47481.0,45.0217,45.0296,44.9357,44.9357,47481.0
2015-08-26 12:05:00,57.46,57.59,57.41,57.52,59412.0,44.9357,45.0374,44.8966,44.9826,59412.0
2015-08-26 12:10:00,57.53,57.57,57.47,57.57,68927.0,44.9905,45.0217,44.9435,45.0217,68927.0
2015-08-26 12:15:00,57.56,57.72,57.51,57.66,82282.0,45.0139,45.139,44.9748,45.0921,82282.0
2015-08-26 12:20:00,57.66,57.68,57.49,57.51,49450.0,45.0921,45.1078,44.9592,44.9748,49450.0
2015-08-26 12:25:00,57.51,57.55,57.41,57.47,44119.0,44.9748,45.0061,44.8966,44.9435,44119.0
2015-08-26 12:30:00,57.46,57.47,57.31,57.32,83716.0,44.9357,44.9435,44.8184,44.8262,83716.0
2015-08-26 12:35:00,57.33,57.47,57.32,57.37,74741.0,44.8341,44.9435,44.8262,44.8653,74741.0
2015-08-26 12:40:00,57.38,57.42,57.34,57.4,47062.0,44.8732,44.9044,44.8419,44.8888,47062.0
2015-08-26 12:45:00,57.38,57.57,57.38,57.54,73696.0,44.8732,45.0217,44.8732,44.9983,73696.0
2015-08-26 12:50:00,57.53,57.62,57.45,57.6,49213.0,44.9905,45.0608,44.9279,45.0452,49213.0
2015-08-26 12:55:00,57.61,57.81,57.61,57.81,59347.0,45.053,45.2094,45.053,45.2094,59347.0
2015-08-26 13:00:00,57.81,57.93,57.74,57.79,58313.0,45.2094,45.3033,45.1547,45.1938,58313.0
2015-08-26 13:05:00,57.8,57.82,57.62,57.68,62931.0,45.2016,45.2172,45.0608,45.1078,62931.0
2015-08-26 13:10:00,57.68,57.8,57.65,57.7,64524.0,45.1078,45.2016,45.0843,45.1234,64524.0
2015-08-26 13:15:00,57.69,57.8,57.67,57.78,119359.0,45.1156,45.2016,45.0999,45.186,119359.0
2015-08-26 13:20:00,57.77,58.02,57.77,57.99,79632.0,45.1781,45.3737,45.1781,45.3502,79632.0
2015-08-26 13:25:00,57.99,58.06,57.94,58.06,68038.0,45.3502,45.4049,45.3111,45.4049,68038.0
2015-08-26 13:30:00,58.05,58.07,57.99,58.06,119388.0,45.3971,45.4128,45.3502,45.4049,119388.0
2015-08-26 13:35:00,58.07,58.28,58.06,58.25,131098.0,45.4128,45.577,45.4049,45.5535,131098.0
2015-08-26 13:40:00,58.25,58.3,58.17,58.24,102775.0,45.5535,45.5926,45.491,45.5457,102775.0
2015-08-26 13:45:00,58.23,58.31,58.15,58.21,144679.0,45.5379,45.6004,45.4753,45.5222,144679.0
2015-08-26 13:50:00,58.21,58.32,58.2,58.3,109030.0,45.5222,45.6083,45.5144,45.5926,109030.0
2015-08-26 13:55:00,58.3,58.46,58.3,58.44,107173.0,45.5926,45.7178,45.5926,45.7021,107173.0
2015-08-26 14:00:00,58.44,58.45,58.28,58.35,66131.0,45.7021,45.7099,45.577,45.6317,66131.0
2015-08-26 14:05:00,58.34,58.46,58.32,58.44,68879.0,45.6239,45.7178,45.6083,45.7021,68879.0
2015-08-26 14:10:00,58.44,58.52,58.36,58.4,148461.0,45.7021,45.7647,45.6395,45.6708,148461.0
2015-08-26 14:15:00,58.41,58.41,58.23,58.26,127946.0,45.6786,45.6786,45.5379,45.5613,127946.0
2015-08-26 14:20:00,58.27,58.38,58.23,58.37,120988.0,45.5692,45.6552,45.5379,45.6474,120988.0
2015-08-26 14:25:00,58.37,58.46,58.34,58.44,118597.0,45.6474,45.7178,45.6239,45.7021,118597.0
2015-08-26 14:30:00,58.44,58.51,58.36,58.49,140477.0,45.7021,45.7569,45.6395,45.7412,140477.0
2015-08-26 14:35:00,58.5,58.6,58.48,58.56,137446.0,45.749,45.8272,45.7334,45.796,137446.0
2015-08-26 14:40:00,58.57,58.74,58.57,58.68,121440.0,45.8038,45.9367,45.8038,45.8898,121440.0
2015-08-26 14:45:00,58.69,58.92,58.69,58.72,244473.0,45.8976,46.0775,45.8976,45.9211,244473.0
2015-08-26 14:50:00,58.72,58.86,58.72,58.77,166264.0,45.9211,46.0306,45.9211,45.9602,166264.0
2015-08-26 14:55:00,58.76,58.77,58.66,58.75,158285.0,45.9524,45.9602,45.8742,45.9445,158285.0
2015-08-26 15:00:00,58.74,58.76,58.66,58.7,157977.0,45.9367,45.9524,45.8742,45.9054,157977.0
2015-08-26 15:05:00,58.7,58.94,58.69,58.91,189990.0,45.9054,46.0931,45.8976,46.0697,189990.0
2015-08-26 15:10:00,58.92,59.17,58.92,59.14,230345.0,46.0775,46.273,46.0775,46.2495,230345.0
2015-08-26 15:15:00,59.14,59.37,59.0,59.37,289099.0,46.2495,46.4294,46.14,46.4294,289099.0
2015-08-26 15:20:00,59.36,59.43,59.25,59.31,272517.0,46.4216,46.4763,46.3356,46.3825,272517.0
2015-08-26 15:25:00,59.31,59.37,59.26,59.31,282536.0,46.3825,46.4294,46.3434,46.3825,282536.0
2015-08-26 15:30:00,59.32,59.49,59.26,59.48,259716.0,46.3903,46.5232,46.3434,46.5154,259716.0
2015-08-26 15:35:00,59.47,59.48,59.27,59.28,258103.0,46.5076,46.5154,46.3512,46.359,258103.0
2015-08-26 15:40:00,59.29,59.61,59.21,59.48,362970.0,46.3668,46.6171,46.3043,46.5154,362970.0
2015-08-26 15:45:00,59.47,59.55,59.23,59.24,529766.0,46.5076,46.5702,46.3199,46.3277,529766.0
2015-08-26 15:50:00,59.23,59.39,59.22,59.29,642516.0,46.3199,46.445,46.3121,46.3668,642516.0
2015-08-26 15:55:00,59.28,59.29,59.01,59.17,910481.0,46.359,46.3668,46.1479,46.273,910481.0
2015-08-27 09:30:00,59.83,60.02,59.7,59.71,224203.0,46.7891,46.9377,46.6875,46.6953,224203.0
2015-08-27 09:35:00,59.71,59.92,59.66,59.92,165368.0,46.6953,46.8595,46.6562,46.8595,165368.0
2015-08-27 09:40:00,59.92,59.97,59.85,59.89,114070.0,46.8595,46.8986,46.8048,46.8361,114070.0
2015-08-27 09:45:00,59.89,59.91,59.72,59.76,117239.0,46.8361,46.8517,46.7031,46.7344,117239.0
2015-08-27 09:50:00,59.75,59.86,59.71,59.73,96687.0,46.7266,46.8126,46.6953,46.7109,96687.0
2015-08-27 09:55:00,59.73,59.74,59.55,59.57,66316.0,46.7109,46.7188,46.5702,46.5858,66316.0
2015-08-27 10:00:00,59.58,59.6,59.38,59.4,98965.0,46.5936,46.6093,46.4372,46.4529,98965.0
2015-08-27 10:05:00,59.4,59.58,59.39,59.57,69633.0,46.4529,46.5936,46.445,46.5858,69633.0
2015-08-27 10:10:00,59.56,59.67,59.54,59.64,79596.0,46.578,46.664,46.5623,46.6406,79596.0
2015-08-27 10:15:00,59.61,59.63,59.53,59.59,71749.0,46.6171,46.6327,46.5545,46.6015,71749.0
2015-08-27 10:20:00,59.6,59.66,59.54,59.64,73810.0,46.6093,46.6562,46.5623,46.6406,73810.0
2015-08-27 10:25:00,59.64,59.71,59.57,59.68,116704.0,46.6406,46.6953,46.5858,46.6718,116704.0
2015-08-27 10:30:00,59.67,59.75,59.63,59.67,118340.0,46.664,46.7266,46.6327,46.664,118340.0
2015-08-27 10:35:00,59.67,59.81,59.67,59.78,49836.0,46.664,46.7735,46.664,46.75,49836.0
2015-08-27 10:40:00,59.79,59.86,59.78,59.81,111630.0,46.7579,46.8126,46.75,46.7735,111630.0
2015-08-27 10:45:00,59.81,59.9,59.78,59.88,92462.0,46.7735,46.8439,46.75,46.8282,92462.0
2015-08-27 10:50:00,59.88,59.97,59.84,59.96,92221.0,46.8282,46.8986,46.797,46.8908,92221.0
2015-08-27 10:55:00,59.95,60.02,59.94,59.97,120354.0,46.883,46.9377,46.8752,46.8986,120354.0
2015-08-27 11:00:00,59.97,60.03,59.95,59.99,58248.0,46.8986,46.9455,46.883,46.9143,58248.0
2015-08-27 11:05:00,60.0,60.06,59.97,59.97,103821.0,46.9221,46.969,46.8986,46.8986,103821.0
2015-08-27 11:10:00,59.98,60.09,59.95,60.05,158869.0,46.9064,46.9925,46.883,46.9612,158869.0
2015-08-27 11:15:00,60.05,60.1,60.04,60.06,109529.0,46.9612,47.0003,46.9534,46.969,109529.0
2015-08-27 11:20:00,60.06,60.23,60.05,60.2,93569.0,46.969,47.102,46.9612,47.0785,93569.0
2015-08-27 11:25:00,60.21,60.25,60.14,60.24,127529.0,47.0863,47.1176,47.0316,47.1098,127529.0
2015-08-27 11:30:00,60.25,60.28,60.2,60.21,92500.0,47.1176,47.1411,47.0785,47.0863,92500.0
2015-08-27 11:35:00,60.21,60.26,60.2,60.21,67761.0,47.0863,47.1254,47.0785,47.0863,67761.0
2015-08-27 11:40:00,60.21,60.32,60.21,60.31,72133.0,47.0863,47.1723,47.0863,47.1645,72133.0
2015-08-27 11:45:00,60.31,60.39,60.29,60.39,60723.0,47.1645,47.2271,47.1489,47.2271,60723.0
2015-08-27 11:50:00,60.39,60.42,60.35,60.41,89299.0,47.2271,47.2505,47.1958,47.2427,89299.0
2015-08-27 11:55:00,60.4,60.45,60.39,60.43,73823.0,47.2349,47.274,47.2271,47.2584,73823.0
2015-08-27 12:00:00,60.43,60.47,60.37,60.45,63331.0,47.2584,47.2896,47.2114,47.274,63331.0
2015-08-27 12:05:00,60.44,60.64,60.44,60.54,106704.0,47.2662,47.4226,47.2662,47.3444,106704.0
2015-08-27 12:10:00,60.54,60.54,60.46,60.5,44885.0,47.3444,47.3444,47.2818,47.3131,44885.0
2015-08-27 12:15:00,60.49,60.58,60.45,60.54,47760.0,47.3053,47.3757,47.274,47.3444,47760.0
2015-08-27 12:20:00,60.54,60.71,60.52,60.7,185027.0,47.3444,47.4773,47.3287,47.4695,185027.0
2015-08-27 12:25:00,60.7,60.73,60.64,60.72,56487.0,47.4695,47.493,47.4226,47.4851,56487.0
2015-08-27 12:30:00,60.72,60.73,60.67,60.68,39753.0,47.4851,47.493,47.446,47.4539,39753.0
2015-08-27 12:35:00,60.67,60.77,60.65,60.74,55415.0,47.446,47.5243,47.4304,47.5008,55415.0
2015-08-27 12:40:00,60.74,60.74,60.68,60.69,38524.0,47.5008,47.5008,47.4539,47.4617,38524.0
2015-08-27 12:45:00,60.7,60.78,60.65,60.77,41966.0,47.4695,47.5321,47.4304,47.5243,41966.0
2015-08-27 12:50:00,60.77,60.83,60.76,60.8,104977.0,47.5243,47.5712,47.5164,47.5477,104977.0
2015-08-27 12:55:00,60.8,60.91,60.74,60.9,45771.0,47.5477,47.6337,47.5008,47.6259,45771.0
2015-08-27 13:00:00,60.9,60.92,60.79,60.82,55718.0,47.6259,47.6416,47.5399,47.5634,55718.0
2015-08-27 13:05:00,60.83,60.93,60.83,60.9,53482.0,47.5712,47.6494,47.5712,47.6259,53482.0
2015-08-27 13:10:00,60.89,60.92,60.88,60.92,36876.0,47.6181,47.6416,47.6103,47.6416,36876.0
2015-08-27 13:15:00,60.92,60.97,60.89,60.91,44048.0,47.6416,47.6807,47.6181,47.6337,44048.0
2015-08-27 13:20:00,60.91,61.02,60.91,61.02,96089.0,47.6337,47.7198,47.6337,47.7198,96089.0
2015-08-27 13:25:00,61.02,61.15,61.0,61.14,134362.0,47.7198,47.8214,47.7041,47.8136,134362.0
2015-08-27 13:30:00,61.15,61.15,61.09,61.1,54366.0,47.8214,47.8214,47.7745,47.7823,54366.0
2015-08-27 13:35:00,61.1,61.1,60.95,60.95,55012.0,47.7823,47.7823,47.665,47.665,55012.0
2015-08-27 13:40:00,60.95,61.08,60.95,61.03,78982.0,47.665,47.7667,47.665,47.7276,78982.0
2015-08-27 13:45:00,61.02,61.02,60.95,61.0,81078.0,47.7198,47.7198,47.665,47.7041,81078.0
2015-08-27 13:50:00,61.01,61.04,60.98,61.04,79249.0,47.7119,47.7354,47.6885,47.7354,79249.0
2015-08-27 13:55:00,61.03,61.13,61.03,61.12,65588.0,47.7276,47.8058,47.7276,47.798,65588.0
2015-08-27 14:00:00,61.13,61.15,61.07,61.1,61881.0,47.8058,47.8214,47.7589,47.7823,61881.0
2015-08-27 14:05:00,61.1,61.11,61.05,61.07,58930.0,47.7823,47.7901,47.7432,47.7589,58930.0
2015-08-27 14:10:00,61.07,61.12,61.07,61.08,74534.0,47.7589,47.798,47.7589,47.7667,74534.0
2015-08-27 14:15:00,61.09,61.09,60.9,61.0,117407.0,47.7745,47.7745,47.6259,47.7041,117407.0
2015-08-27 14:20:00,60.99,61.07,60.96,60.99,71814.0,47.6963,47.7589,47.6728,47.6963,71814.0
2015-08-27 14:25:00,60.99,61.02,60.67,60.73,224836.0,47.6963,47.7198,47.446,47.493,224836.0
2015-08-27 14:30:00,60.7,60.8,60.62,60.64,96636.0,47.4695,47.5477,47.4069,47.4226,96636.0
2015-08-27 14:35:00,60.63,60.86,60.63,60.83,130325.0,47.4148,47.5946,47.4148,47.5712,130325.0
2015-08-27 14:40:00,60.84,60.85,60.63,60.64,78240.0,47.579,47.5868,47.4148,47.4226,78240.0
2015-08-27 14:45:00,60.64,60.76,60.46,60.49,247370.0,47.4226,47.5164,47.2818,47.3053,247370.0
2015-08-27 14:50:00,60.46,60.6,60.46,60.51,108769.0,47.2818,47.3913,47.2818,47.3209,108769.0
2015-08-27 14:55:00,60.5,60.52,60.21,60.25,147514.0,47.3131,47.3287,47.0863,47.1176,147514.0
2015-08-27 15:00:00,60.25,60.36,60.02,60.04,282990.0,47.1176,47.2036,46.9377,46.9534,282990.0
2015-08-27 15:05:00,60.03,60.28,59.92,60.27,231369.0,46.9455,47.1411,46.8595,47.1332,231369.0
2015-08-27 15:10:00,60.25,60.33,60.15,60.18,87537.0,47.1176,47.1802,47.0394,47.0629,87537.0
2015-08-27 15:15:00,60.19,60.4,60.11,60.34,126213.0,47.0707,47.2349,47.0081,47.188,126213.0
2015-08-27 15:20:00,60.33,60.33,60.19,60.27,123592.0,47.1802,47.1802,47.0707,47.1332,123592.0
2015-08-27 15:25:00,60.28,60.56,60.19,60.55,151229.0,47.1411,47.36,47.0707,47.3522,151229.0
2015-08-27 15:30:00,60.54,60.73,60.4,60.66,168109.0,47.3444,47.493,47.2349,47.4382,168109.0
2015-08-27 15:35:00,60.66,60.7,60.53,60.56,153314.0,47.4382,47.4695,47.3366,47.36,153314.0
2015-08-27 15:40:00,60.57,60.82,60.54,60.77,156930.0,47.3678,47.5634,47.3444,47.5243,156930.0
2015-08-27 15:45:00,60.78,60.96,60.77,60.94,192707.0,47.5321,47.6728,47.5243,47.6572,192707.0
2015-08-27 15:50:00,60.93,61.01,60.8,60.86,220801.0,47.6494,47.7119,47.5477,47.5946,220801.0
2015-08-27 15:55:00,60.86,61.14,60.86,61.12,408943.0,47.5946,47.8136,47.5946,47.798,408943.0
2015-08-28 09:30:00,60.47,60.74,60.37,60.67,95319.0,47.2896,47.5008,47.2114,47.446,95319.0
2015-08-28 09:35:00,60.67,60.8,60.58,60.79,59212.0,47.446,47.5477,47.3757,47.5399,59212.0
2015-08-28 09:40:00,60.78,60.81,60.56,60.61,48931.0,47.5321,47.5555,47.36,47.3991,48931.0
2015-08-28 09:45:00,60.59,60.6,60.4,60.42,88275.0,47.3835,47.3913,47.2349,47.2505,88275.0
2015-08-28 09:50:00,60.43,60.44,60.32,60.34,140797.0,47.2584,47.2662,47.1723,47.188,140797.0
2015-08-28 09:55:00,60.33,60.68,60.3,60.62,199492.0,47.1802,47.4539,47.1567,47.4069,199492.0
2015-08-28 10:00:00,60.62,60.8,60.55,60.7,75158.0,47.4069,47.5477,47.3522,47.4695,75158.0
2015-08-28 10:05:00,60.71,60.72,60.51,60.59,62717.0,47.4773,47.4851,47.3209,47.3835,62717.0
2015-08-28 10:10:00,60.59,60.6,60.46,60.53,81662.0,47.3835,47.3913,47.2818,47.3366,81662.0
2015-08-28 10:15:00,60.55,60.71,60.55,60.67,56179.0,47.3522,47.4773,47.3522,47.446,56179.0
2015-08-28 10:20:00,60.68,60.75,60.55,60.58,172275.0,47.4539,47.5086,47.3522,47.3757,172275.0
2015-08-28 10:25:00,60.58,60.77,60.57,60.72,83414.0,47.3757,47.5243,47.3678,47.4851,83414.0
2015-08-28 10:30:00,60.71,60.88,60.71,60.82,41576.0,47.4773,47.6103,47.4773,47.5634,41576.0
2015-08-28 10:35:00,60.82,60.83,60.76,60.79,47263.0,47.5634,47.5712,47.5164,47.5399,47263.0
2015-08-28 10:40:00,60.79,60.79,60.73,60.76,36218.0,47.5399,47.5399,47.493,47.5164,36218.0
2015-08-28 10:45:00,60.77,60.77,60.6,60.64,26063.0,47.5243,47.5243,47.3913,47.4226,26063.0
2015-08-28 10:50:00,60.63,60.71,60.62,60.68,21891.0,47.4148,47.4773,47.4069,47.4539,21891.0
2015-08-28 10:55:00,60.7,60.76,60.67,60.67,36834.0,47.4695,47.5164,47.446,47.446,36834.0
2015-08-28 11:00:00,60.68,60.79,60.65,60.78,23849.0,47.4539,47.5399,47.4304,47.5321,23849.0
2015-08-28 11:05:00,60.79,60.81,60.72,60.72,37701.0,47.5399,47.5555,47.4851,47.4851,37701.0
2015-08-28 11:10:00,60.72,60.81,60.72,60.77,40383.0,47.4851,47.5555,47.4851,47.5243,40383.0
2015-08-28 11:15:00,60.77,60.78,60.7,60.77,74743.0,47.5243,47.5321,47.4695,47.5243,74743.0
2015-08-28 11:20:00,60.76,60.86,60.76,60.79,25131.0,47.5164,47.5946,47.5164,47.5399,25131.0
2015-08-28 11:25:00,60.78,60.93,60.78,60.9,57118.0,47.5321,47.6494,47.5321,47.6259,57118.0
2015-08-28 11:30:00,60.9,60.95,60.85,60.94,57731.0,47.6259,47.665,47.5868,47.6572,57731.0
2015-08-28 11:35:00,60.93,60.93,60.76,60.81,53486.0,47.6494,47.6494,47.5164,47.5555,53486.0
2015-08-28 11:40:00,60.79,60.8,60.64,60.73,43441.0,47.5399,47.5477,47.4226,47.493,43441.0
2015-08-28 11:45:00,60.73,60.76,60.7,60.75,65276.0,47.493,47.5164,47.4695,47.5086,65276.0
2015-08-28 11:50:00,60.75,60.78,60.72,60.72,58540.0,47.5086,47.5321,47.4851,47.4851,58540.0
2015-08-28 11:55:00,60.71,60.71,60.61,60.7,38331.0,47.4773,47.4773,47.3991,47.4695,38331.0
2015-08-28 12:00:00,60.69,60.73,60.68,60.73,28325.0,47.4617,47.493,47.4539,47.493,28325.0
2015-08-28 12:05:00,60.72,60.79,60.71,60.74,49614.0,47.4851,47.5399,47.4773,47.5008,49614.0
2015-08-28 12:10:00,60.74,60.8,60.69,60.75,71309.0,47.5008,47.5477,47.4617,47.5086,71309.0
2015-08-28 12:15:00,60.74,60.79,60.71,60.71,46689.0,47.5008,47.5399,47.4773,47.4773,46689.0
2015-08-28 12:20:00,60.72,60.74,60.69,60.72,38543.0,47.4851,47.5008,47.4617,47.4851,38543.0
2015-08-28 12:25:00,60.71,60.8,60.7,60.78,34730.0,47.4773,47.5477,47.4695,47.5321,34730.0
2015-08-28 12:30:00,60.78,60.9,60.77,60.88,35295.0,47.5321,47.6259,47.5243,47.6103,35295.0
2015-08-28 12:35:00,60.9,60.95,60.89,60.9,39260.0,47.6259,47.665,47.6181,47.6259,39260.0
2015-08-28 12:40:00,60.9,60.96,60.89,60.93,74680.0,47.6259,47.6728,47.6181,47.6494,74680.0
2015-08-28 12:45:00,60.93,60.94,60.85,60.9,34714.0,47.6494,47.6572,47.5868,47.6259,34714.0
2015-08-28 12:50:00,60.9,60.94,60.89,60.91,24021.0,47.6259,47.6572,47.6181,47.6337,24021.0
2015-08-28 12:55:00,60.91,60.94,60.9,60.92,57598.0,47.6337,47.6572,47.6259,47.6416,57598.0
2015-08-28 13:00:00,60.92,60.92,60.81,60.85,30116.0,47.6416,47.6416,47.5555,47.5868,30116.0
2015-08-28 13:05:00,60.86,60.91,60.82,60.82,89336.0,47.5946,47.6337,47.5634,47.5634,89336.0
2015-08-28 13:10:00,60.82,60.84,60.72,60.73,37196.0,47.5634,47.579,47.4851,47.493,37196.0
2015-08-28 13:15:00,60.73,60.8,60.73,60.79,49302.0,47.493,47.5477,47.493,47.5399,49302.0
2015-08-28 13:20:00,60.79,60.79,60.74,60.78,65629.0,47.5399,47.5399,47.5008,47.5321,65629.0
2015-08-28 13:25:00,60.78,60.78,60.6,60.6,67132.0,47.5321,47.5321,47.3913,47.3913,67132.0
2015-08-28 13:30:00,60.6,60.68,60.6,60.66,38868.0,47.3913,47.4539,47.3913,47.4382,38868.0
2015-08-28 13:35:00,60.66,60.67,60.48,60.49,78359.0,47.4382,47.446,47.2975,47.3053,78359.0
2015-08-28 13:40:00,60.48,60.54,60.46,60.52,60567.0,47.2975,47.3444,47.2818,47.3287,60567.0
2015-08-28 13:45:00,60.51,60.62,60.49,60.55,39730.0,47.3209,47.4069,47.3053,47.3522,39730.0
2015-08-28 13:50:00,60.56,60.69,60.55,60.67,30154.0,47.36,47.4617,47.3522,47.446,30154.0
2015-08-28 13:55:00,60.67,60.72,60.66,60.68,38150.0,47.446,47.4851,47.4382,47.4539,38150.0
2015-08-28 14:00:00,60.69,60.81,60.67,60.77,44779.0,47.4617,47.5555,47.446,47.5243,44779.0
2015-08-28 14:05:00,60.78,60.83,60.75,60.76,29506.0,47.5321,47.5712,47.5086,47.5164,29506.0
2015-08-28 14:10:00,60.77,60.78,60.71,60.73,26466.0,47.5243,47.5321,47.4773,47.493,26466.0
2015-08-28 14:15:00,60.72,60.73,60.65,60.7,31877.0,47.4851,47.493,47.4304,47.4695,31877.0
2015-08-28 14:20:00,60.72,60.77,60.71,60.72,56881.0,47.4851,47.5243,47.4773,47.4851,56881.0
2015-08-28 14:25:00,60.72,60.79,60.71,60.78,64417.0,47.4851,47.5399,47.4773,47.5321,64417.0
2015-08-28 14:30:00,60.77,60.81,60.67,60.68,28968.0,47.5243,47.5555,47.446,47.4539,28968.0
2015-08-28 14:35:00,60.68,60.77,60.65,60.76,52347.0,47.4539,47.5243,47.4304,47.5164,52347.0
2015-08-28 14:40:00,60.75,60.75,60.68,60.7,68810.0,47.5086,47.5086,47.4539,47.4695,68810.0
2015-08-28 14:45:00,60.7,60.89,60.7,60.82,72790.0,47.4695,47.6181,47.4695,47.5634,72790.0
2015-08-28 14:50:00,60.82,60.83,60.75,60.78,68771.0,47.5634,47.5712,47.5086,47.5321,68771.0
2015-08-28 14:55:00,60.78,60.91,60.76,60.91,69459.0,47.5321,47.6337,47.5164,47.6337,69459.0
2015-08-28 15:00:00,60.91,60.91,60.74,60.83,69400.0,47.6337,47.6337,47.5008,47.5712,69400.0
2015-08-28 15:05:00,60.84,60.86,60.77,60.83,45442.0,47.579,47.5946,47.5243,47.5712,45442.0
2015-08-28 15:10:00,60.82,60.82,60.71,60.74,74195.0,47.5634,47.5634,47.4773,47.5008,74195.0
2015-08-28 15:15:00,60.73,60.8,60.7,60.72,46557.0,47.493,47.5477,47.4695,47.4851,46557.0
2015-08-28 15:20:00,60.73,60.74,60.65,60.65,98650.0,47.493,47.5008,47.4304,47.4304,98650.0
2015-08-28 15:25:00,60.65,60.7,60.6,60.65,110782.0,47.4304,47.4695,47.3913,47.4304,110782.0
2015-08-28 15:30:00,60.65,60.74,60.59,60.66,117136.0,47.4304,47.5008,47.3835,47.4382,117136.0
2015-08-28 15:35:00,60.65,60.73,60.58,60.63,125245.0,47.4304,47.493,47.3757,47.4148,125245.0
2015-08-28 15:40:00,60.63,60.74,60.55,60.71,169010.0,47.4148,47.5008,47.3522,47.4773,169010.0
2015-08-28 15:45:00,60.7,60.77,60.66,60.74,162526.0,47.4695,47.5243,47.4382,47.5008,162526.0
2015-08-28 15:50:00,60.74,60.96,60.74,60.85,257789.0,47.5008,47.6728,47.5008,47.5868,257789.0
2015-08-28 15:55:00,60.85,61.06,60.84,60.98,368668.0,47.5868,47.751,47.579,47.6885,368668.0
2015-08-31 09:30:00,60.74,60.86,60.6,60.72,112693.0,47.5008,47.5946,47.3913,47.4851,112693.0
2015-08-31 09:35:00,60.73,60.79,60.51,60.53,53265.0,47.493,47.5399,47.3209,47.3366,53265.0
2015-08-31 09:40:00,60.52,60.61,60.51,60.58,40207.0,47.3287,47.3991,47.3209,47.3757,40207.0
2015-08-31 09:45:00,60.58,60.69,60.46,60.5,74206.0,47.3757,47.4617,47.2818,47.3131,74206.0
2015-08-31 09:50:00,60.49,60.67,60.45,60.67,69636.0,47.3053,47.446,47.274,47.446,69636.0
2015-08-31 09:55:00,60.67,60.68,60.47,60.47,39320.0,47.446,47.4539,47.2896,47.2896,39320.0
2015-08-31 10:00:00,60.47,60.47,60.34,60.34,49717.0,47.2896,47.2896,47.188,47.188,49717.0
2015-08-31 10:05:00,60.35,60.41,60.28,60.32,62793.0,47.1958,47.2427,47.1411,47.1723,62793.0
2015-08-31 10:10:00,60.32,60.38,60.29,60.36,50375.0,47.1723,47.2193,47.1489,47.2036,50375.0
2015-08-31 10:15:00,60.35,60.42,60.28,60.4,89868.0,47.1958,47.2505,47.1411,47.2349,89868.0
2015-08-31 10:20:00,60.4,60.51,60.37,60.5,47725.0,47.2349,47.3209,47.2114,47.3131,47725.0
2015-08-31 10:25:00,60.5,60.59,60.46,60.55,187814.0,47.3131,47.3835,47.2818,47.3522,187814.0
2015-08-31 10:30:00,60.56,60.59,60.44,60.5,233420.0,47.36,47.3835,47.2662,47.3131,233420.0
2015-08-31 10:35:00,60.5,60.56,60.46,60.55,122612.0,47.3131,47.36,47.2818,47.3522,122612.0
2015-08-31 10:40:00,60.55,60.56,60.42,60.46,100506.0,47.3522,47.36,47.2505,47.2818,100506.0
2015-08-31 10:45:00,60.45,60.48,60.38,60.38,74672.0,47.274,47.2975,47.2193,47.2193,74672.0
2015-08-31 10:50:00,60.38,60.39,60.29,60.35,87689.0,47.2193,47.2271,47.1489,47.1958,87689.0
2015-08-31 10:55:00,60.36,60.53,60.35,60.45,193711.0,47.2036,47.3366,47.1958,47.274,193711.0
2015-08-31 11:00:00,60.44,60.44,60.35,60.41,52994.0,47.2662,47.2662,47.1958,47.2427,52994.0
2015-08-31 11:05:00,60.41,60.43,60.28,60.35,98556.0,47.2427,47.2584,47.1411,47.1958,98556.0
2015-08-31 11:10:00,60.34,60.34,60.29,60.3,91317.0,47.188,47.188,47.1489,47.1567,91317.0
2015-08-31 11:15:00,60.3,60.32,60.23,60.25,112354.0,47.1567,47.1723,47.102,47.1176,112354.0
2015-08-31 11:20:00,60.25,60.36,60.24,60.32,102061.0,47.1176,47.2036,47.1098,47.1723,102061.0
2015-08-31 11:25:00,60.31,60.45,60.3,60.42,95457.0,47.1645,47.274,47.1567,47.2505,95457.0
2015-08-31 11:30:00,60.42,60.43,60.31,60.4,59153.0,47.2505,47.2584,47.1645,47.2349,59153.0
2015-08-31 11:35:00,60.41,60.48,60.4,60.47,54378.0,47.2427,47.2975,47.2349,47.2896,54378.0
2015-08-31 11:40:00,60.47,60.57,60.43,60.5,495027.0,47.2896,47.3678,47.2584,47.3131,495027.0
2015-08-31 11:45:00,60.49,60.52,60.44,60.45,111340.0,47.3053,47.3287,47.2662,47.274,111340.0
2015-08-31 11:50:00,60.45,60.49,60.39,60.48,56765.0,47.274,47.3053,47.2271,47.2975,56765.0
2015-08-31 11:55:00,60.49,60.49,60.39,60.48,66225.0,47.3053,47.3053,47.2271,47.2975,66225.0
2015-08-31 12:00:00,60.49,60.56,60.49,60.53,67615.0,47.3053,47.36,47.3053,47.3366,67615.0
2015-08-31 12:05:00,60.54,60.57,60.5,60.5,66198.0,47.3444,47.3678,47.3131,47.3131,66198.0
2015-08-31 12:10:00,60.5,60.52,60.47,60.52,49099.0,47.3131,47.3287,47.2896,47.3287,49099.0
2015-08-31 12:15:00,60.52,60.58,60.51,60.57,62226.0,47.3287,47.3757,47.3209,47.3678,62226.0
2015-08-31 12:20:00,60.57,60.58,60.48,60.49,229131.0,47.3678,47.3757,47.2975,47.3053,229131.0
2015-08-31 12:25:00,60.5,60.54,60.49,60.54,84109.0,47.3131,47.3444,47.3053,47.3444,84109.0
2015-08-31 12:30:00,60.54,60.6,60.47,60.47,107741.0,47.3444,47.3913,47.2896,47.2896,107741.0
2015-08-31 12:35:00,60.48,60.61,60.47,60.56,65918.0,47.2975,47.3991,47.2896,47.36,65918.0
2015-08-31 12:40:00,60.56,60.63,60.52,60.62,34152.0,47.36,47.4148,47.3287,47.4069,34152.0
2015-08-31 12:45:00,60.62,60.65,60.55,60.57,35488.0,47.4069,47.4304,47.3522,47.3678,35488.0
2015-08-31 12:50:00,60.58,60.67,60.56,60.65,37851.0,47.3757,47.446,47.36,47.4304,37851.0
2015-08-31 12:55:00,60.65,60.66,60.58,60.59,50288.0,47.4304,47.4382,47.3757,47.3835,50288.0
2015-08-31 13:00:00,60.59,60.63,60.57,60.57,35494.0,47.3835,47.4148,47.3678,47.3678,35494.0
2015-08-31 13:05:00,60.57,60.72,60.57,60.7,62009.0,47.3678,47.4851,47.3678,47.4695,62009.0
2015-08-31 13:10:00,60.7,60.75,60.66,60.71,48620.0,47.4695,47.5086,47.4382,47.4773,48620.0
2015-08-31 13:15:00,60.71,60.73,60.67,60.71,142467.0,47.4773,47.493,47.446,47.4773,142467.0
2015-08-31 13:20:00,60.71,60.73,60.62,60.62,44756.0,47.4773,47.493,47.4069,47.4069,44756.0
2015-08-31 13:25:00,60.62,60.65,60.61,60.63,44441.0,47.4069,47.4304,47.3991,47.4148,44441.0
2015-08-31 13:30:00,60.63,60.63,60.51,60.51,73772.0,47.4148,47.4148,47.3209,47.3209,73772.0
2015-08-31 13:35:00,60.51,60.52,60.49,60.5,30106.0,47.3209,47.3287,47.3053,47.3131,30106.0
2015-08-31 13:40:00,60.5,60.54,60.47,60.53,46185.0,47.3131,47.3444,47.2896,47.3366,46185.0
2015-08-31 13:45:00,60.53,60.53,60.45,60.46,33405.0,47.3366,47.3366,47.274,47.2818,33405.0
2015-08-31 13:50:00,60.46,60.54,60.44,60.54,49034.0,47.2818,47.3444,47.2662,47.3444,49034.0
2015-08-31 13:55:00,60.53,60.55,60.5,60.54,24583.0,47.3366,47.3522,47.3131,47.3444,24583.0
2015-08-31 14:00:00,60.54,60.61,60.47,60.47,37776.0,47.3444,47.3991,47.2896,47.2896,37776.0
2015-08-31 14:05:00,60.48,60.49,60.44,60.45,33670.0,47.2975,47.3053,47.2662,47.274,33670.0
2015-08-31 14:10:00,60.45,60.46,60.39,60.42,45840.0,47.274,47.2818,47.2271,47.2505,45840.0
2015-08-31 14:15:00,60.41,60.45,60.39,60.41,43081.0,47.2427,47.274,47.2271,47.2427,43081.0
2015-08-31 14:20:00,60.41,60.55,60.41,60.55,30558.0,47.2427,47.3522,47.2427,47.3522,30558.0
2015-08-31 14:25:00,60.55,60.56,60.48,60.5,68094.0,47.3522,47.36,47.2975,47.3131,68094.0
2015-08-31 14:30:00,60.5,60.54,60.46,60.47,116178.0,47.3131,47.3444,47.2818,47.2896,116178.0
2015-08-31 14:35:00,60.46,60.48,60.44,60.45,47622.0,47.2818,47.2975,47.2662,47.274,47622.0
2015-08-31 14:40:00,60.46,60.47,60.43,60.44,51184.0,47.2818,47.2896,47.2584,47.2662,51184.0
2015-08-31 14:45:00,60.44,60.44,60.37,60.41,48415.0,47.2662,47.2662,47.2114,47.2427,48415.0
2015-08-31 14:50:00,60.4,60.4,60.3,60.32,75970.0,47.2349,47.2349,47.1567,47.1723,75970.0
2015-08-31 14:55:00,60.32,60.39,60.29,60.38,53678.0,47.1723,47.2271,47.1489,47.2193,53678.0
2015-08-31 15:00:00,60.39,60.53,60.39,60.5,81140.0,47.2271,47.3366,47.2271,47.3131,81140.0
2015-08-31 15:05:00,60.51,60.59,60.49,60.51,127194.0,47.3209,47.3835,47.3053,47.3209,127194.0
2015-08-31 15:10:00,60.52,60.52,60.49,60.5,154207.0,47.3287,47.3287,47.3053,47.3131,154207.0
2015-08-31 15:15:00,60.5,60.51,60.43,60.43,71308.0,47.3131,47.3209,47.2584,47.2584,71308.0
2015-08-31 15:20:00,60.43,60.51,60.4,60.51,88089.0,47.2584,47.3209,47.2349,47.3209,88089.0
2015-08-31 15:25:00,60.5,60.5,60.37,60.39,134265.0,47.3131,47.3131,47.2114,47.2271,134265.0
2015-08-31 15:30:00,60.39,60.59,60.39,60.54,163990.0,47.2271,47.3835,47.2271,47.3444,163990.0
2015-08-31 15:35:00,60.54,60.55,60.41,60.43,219770.0,47.3444,47.3522,47.2427,47.2584,219770.0
2015-08-31 15:40:00,60.43,60.49,60.39,60.48,322829.0,47.2584,47.3053,47.2271,47.2975,322829.0
2015-08-31 15:45:00,60.47,60.51,60.39,60.4,255335.0,47.2896,47.3209,47.2271,47.2349,255335.0
2015-08-31 15:50:00,60.4,60.49,60.38,60.44,196199.0,47.2349,47.3053,47.2193,47.2662,196199.0
2015-08-31 15:55:00,60.44,60.46,60.32,60.34,476517.0,47.2662,47.2818,47.1723,47.188,476517.0
2015-09-01 09:30:00,58.97,59.17,58.79,59.13,192770.0,46.1166,46.273,45.9758,46.2417,192770.0
2015-09-01 09:35:00,59.11,59.41,59.09,59.32,124382.0,46.2261,46.4607,46.2104,46.3903,124382.0
2015-09-01 09:40:00,59.32,59.32,58.9,59.08,157252.0,46.3903,46.3903,46.0618,46.2026,157252.0
2015-09-01 09:45:00,59.09,59.29,59.0,59.05,122184.0,46.2104,46.3668,46.14,46.1792,122184.0
2015-09-01 09:50:00,59.05,59.15,58.96,59.01,81575.0,46.1792,46.2574,46.1088,46.1479,81575.0
2015-09-01 09:55:00,59.02,59.06,58.82,58.87,65859.0,46.1557,46.187,45.9993,46.0384,65859.0
2015-09-01 10:00:00,58.86,58.89,58.64,58.73,190543.0,46.0306,46.054,45.8585,45.9289,190543.0
2015-09-01 10:05:00,58.73,58.8,58.62,58.77,72583.0,45.9289,45.9836,45.8429,45.9602,72583.0
2015-09-01 10:10:00,58.77,58.85,58.7,58.76,89322.0,45.9602,46.0227,45.9054,45.9524,89322.0
2015-09-01 10:15:00,58.75,58.91,58.74,58.75,77485.0,45.9445,46.0697,45.9367,45.9445,77485.0
2015-09-01 10:20:00,58.76,58.83,58.71,58.83,49583.0,45.9524,46.0071,45.9133,46.0071,49583.0
2015-09-01 10:25:00,58.84,59.0,58.82,59.0,71581.0,46.0149,46.14,45.9993,46.14,71581.0
2015-09-01 10:30:00,59.0,59.0,58.88,58.98,53965.0,46.14,46.14,46.0462,46.1244,53965.0
2015-09-01 10:35:00,58.98,59.15,58.98,59.08,109494.0,46.1244,46.2574,46.1244,46.2026,109494.0
2015-09-01 10:40:00,59.07,59.08,58.84,58.86,68443.0,46.1948,46.2026,46.0149,46.0306,68443.0
2015-09-01 10:45:00,58.86,58.9,58.78,58.87,56504.0,46.0306,46.0618,45.968,46.0384,56504.0
2015-09-01 10:50:00,58.87,58.9,58.79,58.82,71148.0,46.0384,46.0618,45.9758,45.9993,71148.0
2015-09-01 10:55:00,58.81,58.9,58.77,58.89,55873.0,45.9915,46.0618,45.9602,46.054,55873.0
2015-09-01 11:00:00,58.9,58.93,58.77,58.84,56374.0,46.0618,46.0853,45.9602,46.0149,56374.0
2015-09-01 11:05:00,58.85,58.99,58.83,58.98,43533.0,46.0227,46.1322,46.0071,46.1244,43533.0
2015-09-01 11:10:00,58.97,59.11,58.96,59.06,48572.0,46.1166,46.2261,46.1088,46.187,48572.0
2015-09-01 11:15:00,59.06,59.11,59.03,59.05,62128.0,46.187,46.2261,46.1635,46.1792,62128.0
2015-09-01 11:20:00,59.05,59.09,59.02,59.06,52658.0,46.1792,46.2104,46.1557,46.187,52658.0
2015-09-01 11:25:00,59.05,59.05,58.93,58.94,56137.0,46.1792,46.1792,46.0853,46.0931,56137.0
2015-09-01 11:30:00,58.94,59.03,58.88,59.0,52570.0,46.0931,46.1635,46.0462,46.14,52570.0
2015-09-01 11:35:00,59.03,59.09,58.94,59.03,54322.0,46.1635,46.2104,46.0931,46.1635,54322.0
2015-09-01 11:40:00,59.02,59.02,58.93,58.95,38826.0,46.1557,46.1557,46.0853,46.1009,38826.0
2015-09-01 11:45:00,58.94,58.98,58.9,58.98,40601.0,46.0931,46.1244,46.0618,46.1244,40601.0
2015-09-01 11:50:00,58.97,59.0,58.89,58.93,43275.0,46.1166,46.14,46.054,46.0853,43275.0
2015-09-01 11:55:00,58.93,58.96,58.82,58.83,39884.0,46.0853,46.1088,45.9993,46.0071,39884.0
2015-09-01 12:00:00,58.84,58.92,58.72,58.73,45950.0,46.0149,46.0775,45.9211,45.9289,45950.0
2015-09-01 12:05:00,58.74,58.75,58.7,58.71,37431.0,45.9367,45.9445,45.9054,45.9133,37431.0
2015-09-01 12:10:00,58.7,58.79,58.69,58.77,43637.0,45.9054,45.9758,45.8976,45.9602,43637.0
2015-09-01 12:15:00,58.77,58.84,58.77,58.84,48222.0,45.9602,46.0149,45.9602,46.0149,48222.0
2015-09-01 12:20:00,58.83,58.85,58.7,58.73,43068.0,46.0071,46.0227,45.9054,45.9289,43068.0
2015-09-01 12:25:00,58.73,58.73,58.61,58.62,42356.0,45.9289,45.9289,45.8351,45.8429,42356.0
2015-09-01 12:30:00,58.62,58.66,58.55,58.63,54896.0,45.8429,45.8742,45.7881,45.8507,54896.0
2015-09-01 12:35:00,58.64,58.65,58.56,58.61,45923.0,45.8585,45.8663,45.796,45.8351,45923.0
2015-09-01 12:40:00,58.62,58.66,58.39,58.52,71131.0,45.8429,45.8742,45.663,45.7647,71131.0
2015-09-01 12:45:00,58.52,58.54,58.46,58.46,54420.0,45.7647,45.7803,45.7178,45.7178,54420.0
2015-09-01 12:50:00,58.46,58.5,58.4,58.49,43776.0,45.7178,45.749,45.6708,45.7412,43776.0
2015-09-01 12:55:00,58.5,58.5,58.33,58.35,93349.0,45.749,45.749,45.6161,45.6317,93349.0
2015-09-01 13:00:00,58.35,58.59,58.34,58.55,66779.0,45.6317,45.8194,45.6239,45.7881,66779.0
2015-09-01 13:05:00,58.57,58.58,58.4,58.41,43035.0,45.8038,45.8116,45.6708,45.6786,43035.0
2015-09-01 13:10:00,58.4,58.44,58.3,58.35,68613.0,45.6708,45.7021,45.5926,45.6317,68613.0
2015-09-01 13:15:00,58.35,58.49,58.31,58.35,51362.0,45.6317,45.7412,45.6004,45.6317,51362.0
2015-09-01 13:20:00,58.35,58.39,58.32,58.35,58127.0,45.6317,45.663,45.6083,45.6317,58127.0
2015-09-01 13:25:00,58.34,58.47,58.31,58.44,53907.0,45.6239,45.7256,45.6004,45.7021,53907.0
2015-09-01 13:30:00,58.43,58.5,58.38,58.44,48625.0,45.6943,45.749,45.6552,45.7021,48625.0
2015-09-01 13:35:00,58.44,58.5,58.41,58.46,58741.0,45.7021,45.749,45.6786,45.7178,58741.0
2015-09-01 13:40:00,58.46,58.62,58.42,58.61,99413.0,45.7178,45.8429,45.6865,45.8351,99413.0
2015-09-01 13:45:00,58.61,58.65,58.58,58.63,95776.0,45.8351,45.8663,45.8116,45.8507,95776.0
2015-09-01 13:50:00,58.63,58.67,58.58,58.62,37581.0,45.8507,45.882,45.8116,45.8429,37581.0
2015-09-01 13:55:00,58.62,58.71,58.59,58.71,75087.0,45.8429,45.9133,45.8194,45.9133,75087.0
2015-09-01 14:00:00,58.71,58.71,58.6,58.68,106282.0,45.9133,45.9133,45.8272,45.8898,106282.0
2015-09-01 14:05:00,58.68,58.77,58.68,58.72,106939.0,45.8898,45.9602,45.8898,45.9211,106939.0
2015-09-01 14:10:00,58.72,58.74,58.66,58.72,85527.0,45.9211,45.9367,45.8742,45.9211,85527.0
2015-09-01 14:15:00,58.71,58.74,58.7,58.71,127959.0,45.9133,45.9367,45.9054,45.9133,127959.0
2015-09-01 14:20:00,58.7,58.84,58.69,58.83,127472.0,45.9054,46.0149,45.8976,46.0071,127472.0
2015-09-01 14:25:00,58.83,58.9,58.83,58.86,110914.0,46.0071,46.0618,46.0071,46.0306,110914.0
2015-09-01 14:30:00,58.86,59.03,58.84,59.02,115480.0,46.0306,46.1635,46.0149,46.1557,115480.0
2015-09-01 14:35:00,59.02,59.15,58.99,59.13,70980.0,46.1557,46.2574,46.1322,46.2417,70980.0
2015-09-01 14:40:00,59.14,59.16,59.06,59.07,105962.0,46.2495,46.2652,46.187,46.1948,105962.0
2015-09-01 14:45:00,59.06,59.08,58.98,59.0,133494.0,46.187,46.2026,46.1244,46.14,133494.0
2015-09-01 14:50:00,59.0,59.14,58.99,58.99,122651.0,46.14,46.2495,46.1322,46.1322,122651.0
2015-09-01 14:55:00,58.99,59.08,58.99,59.01,108824.0,46.1322,46.2026,46.1322,46.1479,108824.0
2015-09-01 15:00:00,59.01,59.04,58.93,58.98,176106.0,46.1479,46.1713,46.0853,46.1244,176106.0
2015-09-01 15:05:00,58.98,59.04,58.9,59.0,126984.0,46.1244,46.1713,46.0618,46.14,126984.0
2015-09-01 15:10:00,59.0,59.09,58.95,59.07,166179.0,46.14,46.2104,46.1009,46.1948,166179.0
2015-09-01 15:15:00,59.07,59.09,59.02,59.03,126301.0,46.1948,46.2104,46.1557,46.1635,126301.0
2015-09-01 15:20:00,59.03,59.13,59.01,59.1,169562.0,46.1635,46.2417,46.1479,46.2183,169562.0
2015-09-01 15:25:00,59.1,59.13,58.98,59.02,294586.0,46.2183,46.2417,46.1244,46.1557,294586.0
2015-09-01 15:30:00,59.02,59.07,58.99,59.03,225570.0,46.1557,46.1948,46.1322,46.1635,225570.0
2015-09-01 15:35:00,59.02,59.03,58.81,58.85,237397.0,46.1557,46.1635,45.9915,46.0227,237397.0
2015-09-01 15:40:00,58.85,58.85,58.55,58.74,291091.0,46.0227,46.0227,45.7881,45.9367,291091.0
2015-09-01 15:45:00,58.73,58.9,58.67,58.77,338259.0,45.9289,46.0618,45.882,45.9602,338259.0
2015-09-01 15:50:00,58.76,58.91,58.68,58.71,475866.0,45.9524,46.0697,45.8898,45.9133,475866.0
2015-09-01 15:55:00,58.7,58.89,58.65,58.73,847980.0,45.9054,46.054,45.8663,45.9289,847980.0
2015-09-02 09:30:00,59.46,59.51,59.17,59.22,281843.0,46.4998,46.5389,46.273,46.3121,281843.0
2015-09-02 09:35:00,59.22,59.36,59.12,59.3,292969.0,46.3121,46.4216,46.2339,46.3747,292969.0
2015-09-02 09:40:00,59.28,59.3,59.07,59.14,308044.0,46.359,46.3747,46.1948,46.2495,308044.0
2015-09-02 09:45:00,59.13,59.22,59.08,59.15,91194.0,46.2417,46.3121,46.2026,46.2574,91194.0
2015-09-02 09:50:00,59.14,59.18,59.03,59.14,96558.0,46.2495,46.2808,46.1635,46.2495,96558.0
2015-09-02 09:55:00,59.14,59.15,58.89,58.91,98416.0,46.2495,46.2574,46.054,46.0697,98416.0
2015-09-02 10:00:00,58.9,59.01,58.81,58.82,110205.0,46.0618,46.1479,45.9915,45.9993,110205.0
2015-09-02 10:05:00,58.82,58.96,58.82,58.89,100342.0,45.9993,46.1088,45.9993,46.054,100342.0
2015-09-02 10:10:00,58.89,58.96,58.81,58.93,114847.0,46.054,46.1088,45.9915,46.0853,114847.0
2015-09-02 10:15:00,58.92,58.97,58.66,58.67,144476.0,46.0775,46.1166,45.8742,45.882,144476.0
2015-09-02 10:20:00,58.66,58.8,58.65,58.8,81760.0,45.8742,45.9836,45.8663,45.9836,81760.0
2015-09-02 10:25:00,58.8,58.87,58.67,58.72,48236.0,45.9836,46.0384,45.882,45.9211,48236.0
2015-09-02 10:30:00,58.71,58.76,58.59,58.73,72294.0,45.9133,45.9524,45.8194,45.9289,72294.0
2015-09-02 10:35:00,58.72,58.76,58.62,58.63,63565.0,45.9211,45.9524,45.8429,45.8507,63565.0
2015-09-02 10:40:00,58.63,58.68,58.59,58.62,84487.0,45.8507,45.8898,45.8194,45.8429,84487.0
2015-09-02 10:45:00,58.62,58.64,58.45,58.47,83627.0,45.8429,45.8585,45.7099,45.7256,83627.0
2015-09-02 10:50:00,58.47,58.54,58.44,58.46,92205.0,45.7256,45.7803,45.7021,45.7178,92205.0
2015-09-02 10:55:00,58.47,58.65,58.46,58.6,66594.0,45.7256,45.8663,45.7178,45.8272,66594.0
2015-09-02 11:00:00,58.6,58.7,58.58,58.64,79571.0,45.8272,45.9054,45.8116,45.8585,79571.0
2015-09-02 11:05:00,58.65,58.68,58.59,58.64,57046.0,45.8663,45.8898,45.8194,45.8585,57046.0
2015-09-02 11:10:00,58.65,58.7,58.6,58.65,62661.0,45.8663,45.9054,45.8272,45.8663,62661.0
2015-09-02 11:15:00,58.65,58.79,58.57,58.74,84451.0,45.8663,45.9758,45.8038,45.9367,84451.0
2015-09-02 11:20:00,58.74,58.81,58.7,58.8,61434.0,45.9367,45.9915,45.9054,45.9836,61434.0
2015-09-02 11:25:00,58.8,58.83,58.71,58.75,65076.0,45.9836,46.0071,45.9133,45.9445,65076.0
2015-09-02 11:30:00,58.75,58.76,58.63,58.63,49737.0,45.9445,45.9524,45.8507,45.8507,49737.0
2015-09-02 11:35:00,58.64,58.64,58.55,58.58,43510.0,45.8585,45.8585,45.7881,45.8116,43510.0
2015-09-02 11:40:00,58.57,58.68,58.54,58.68,71237.0,45.8038,45.8898,45.7803,45.8898,71237.0
2015-09-02 11:45:00,58.67,58.73,58.64,58.66,67777.0,45.882,45.9289,45.8585,45.8742,67777.0
2015-09-02 11:50:00,58.65,58.66,58.51,58.53,67552.0,45.8663,45.8742,45.7569,45.7725,67552.0
2015-09-02 11:55:00,58.52,58.52,58.46,58.48,82962.0,45.7647,45.7647,45.7178,45.7334,82962.0
2015-09-02 12:00:00,58.48,58.49,58.43,58.44,45183.0,45.7334,45.7412,45.6943,45.7021,45183.0
2015-09-02 12:05:00,58.44,58.45,58.35,58.4,210636.0,45.7021,45.7099,45.6317,45.6708,210636.0
2015-09-02 12:10:00,58.4,58.43,58.34,58.43,40887.0,45.6708,45.6943,45.6239,45.6943,40887.0
2015-09-02 12:15:00,58.43,58.47,58.4,58.46,60020.0,45.6943,45.7256,45.6708,45.7178,60020.0
2015-09-02 12:20:00,58.46,58.55,58.45,58.54,56724.0,45.7178,45.7881,45.7099,45.7803,56724.0
2015-09-02 12:25:00,58.54,58.55,58.46,58.47,66705.0,45.7803,45.7881,45.7178,45.7256,66705.0
2015-09-02 12:30:00,58.47,58.59,58.46,58.57,56146.0,45.7256,45.8194,45.7178,45.8038,56146.0
2015-09-02 12:35:00,58.57,58.63,58.52,58.63,55095.0,45.8038,45.8507,45.7647,45.8507,55095.0
2015-09-02 12:40:00,58.63,58.67,58.57,58.67,62180.0,45.8507,45.882,45.8038,45.882,62180.0
2015-09-02 12:45:00,58.68,58.77,58.65,58.76,90228.0,45.8898,45.9602,45.8663,45.9524,90228.0
2015-09-02 12:50:00,58.75,58.76,58.63,58.65,59992.0,45.9445,45.9524,45.8507,45.8663,59992.0
2015-09-02 12:55:00,58.65,58.71,58.6,58.71,266572.0,45.8663,45.9133,45.8272,45.9133,266572.0
2015-09-02 13:00:00,58.7,58.72,58.6,58.7,66377.0,45.9054,45.9211,45.8272,45.9054,66377.0
2015-09-02 13:05:00,58.71,58.74,58.6,58.67,42555.0,45.9133,45.9367,45.8272,45.882,42555.0
2015-09-02 13:10:00,58.69,58.82,58.68,58.81,73906.0,45.8976,45.9993,45.8898,45.9915,73906.0
2015-09-02 13:15:00,58.8,58.85,58.76,58.83,73769.0,45.9836,46.0227,45.9524,46.0071,73769.0
2015-09-02 13:20:00,58.83,58.94,58.82,58.9,45514.0,46.0071,46.0931,45.9993,46.0618,45514.0
2015-09-02 13:25:00,58.89,58.97,58.86,58.97,59126.0,46.054,46.1166,46.0306,46.1166,59126.0
2015-09-02 13:30:00,58.96,58.96,58.82,58.83,44183.0,46.1088,46.1088,45.9993,46.0071,44183.0
2015-09-02 13:35:00,58.84,58.87,58.76,58.8,97317.0,46.0149,46.0384,45.9524,45.9836,97317.0
2015-09-02 13:40:00,58.8,58.85,58.79,58.82,102812.0,45.9836,46.0227,45.9758,45.9993,102812.0
2015-09-02 13:45:00,58.82,58.83,58.78,58.79,269007.0,45.9993,46.0071,45.968,45.9758,269007.0
2015-09-02 13:50:00,58.78,58.79,58.68,58.73,76939.0,45.968,45.9758,45.8898,45.9289,76939.0
2015-09-02 13:55:00,58.73,58.74,58.66,58.7,111002.0,45.9289,45.9367,45.8742,45.9054,111002.0
2015-09-02 14:00:00,58.7,58.78,58.6,58.62,115591.0,45.9054,45.968,45.8272,45.8429,115591.0
2015-09-02 14:05:00,58.62,58.67,58.6,58.61,159421.0,45.8429,45.882,45.8272,45.8351,159421.0
2015-09-02 14:10:00,58.62,58.74,58.62,58.64,110772.0,45.8429,45.9367,45.8429,45.8585,110772.0
2015-09-02 14:15:00,58.64,58.82,58.63,58.78,85590.0,45.8585,45.9993,45.8507,45.968,85590.0
2015-09-02 14:20:00,58.77,58.83,58.75,58.78,72171.0,45.9602,46.0071,45.9445,45.968,72171.0
2015-09-02 14:25:00,58.79,58.8,58.7,58.75,93846.0,45.9758,45.9836,45.9054,45.9445,93846.0
2015-09-02 14:30:00,58.75,58.75,58.67,58.75,46287.0,45.9445,45.9445,45.882,45.9445,46287.0
2015-09-02 14:35:00,58.76,58.76,58.57,58.61,178372.0,45.9524,45.9524,45.8038,45.8351,178372.0
2015-09-02 14:40:00,58.61,58.66,58.52,58.56,89792.0,45.8351,45.8742,45.7647,45.796,89792.0
2015-09-02 14:45:00,58.56,58.61,58.53,58.58,62085.0,45.796,45.8351,45.7725,45.8116,62085.0
2015-09-02 14:50:00,58.59,58.71,58.59,58.66,53153.0,45.8194,45.9133,45.8194,45.8742,53153.0
2015-09-02 14:55:00,58.67,58.69,58.59,58.61,125438.0,45.882,45.8976,45.8194,45.8351,125438.0
2015-09-02 15:00:00,58.6,58.77,58.59,58.74,101918.0,45.8272,45.9602,45.8194,45.9367,101918.0
2015-09-02 15:05:00,58.76,58.82,58.72,58.75,83649.0,45.9524,45.9993,45.9211,45.9445,83649.0
2015-09-02 15:10:00,58.74,58.83,58.71,58.71,116169.0,45.9367,46.0071,45.9133,45.9133,116169.0
2015-09-02 15:15:00,58.72,58.75,58.61,58.71,110899.0,45.9211,45.9445,45.8351,45.9133,110899.0
2015-09-02 15:20:00,58.71,58.76,58.68,58.71,75894.0,45.9133,45.9524,45.8898,45.9133,75894.0
2015-09-02 15:25:00,58.71,58.86,58.71,58.84,83857.0,45.9133,46.0306,45.9133,46.0149,83857.0
2015-09-02 15:30:00,58.84,58.89,58.8,58.81,105780.0,46.0149,46.054,45.9836,45.9915,105780.0
2015-09-02 15:35:00,58.81,58.96,58.81,58.9,122058.0,45.9915,46.1088,45.9915,46.0618,122058.0
2015-09-02 15:40:00,58.89,58.93,58.87,58.91,114444.0,46.054,46.0853,46.0384,46.0697,114444.0
2015-09-02 15:45:00,58.9,59.02,58.86,58.87,211729.0,46.0618,46.1557,46.0306,46.0384,211729.0
2015-09-02 15:50:00,58.87,58.93,58.83,58.84,447696.0,46.0384,46.0853,46.0071,46.0149,447696.0
2015-09-02 15:55:00,58.83,59.11,58.83,59.1,441954.0,46.0071,46.2261,46.0071,46.2183,441954.0
2015-09-03 09:30:00,59.38,59.5,59.28,59.48,242784.0,46.4372,46.5311,46.359,46.5154,242784.0
2015-09-03 09:35:00,59.5,59.63,59.47,59.59,93900.0,46.5311,46.6327,46.5076,46.6015,93900.0
2015-09-03 09:40:00,59.6,59.8,59.59,59.75,95733.0,46.6093,46.7657,46.6015,46.7266,95733.0
2015-09-03 09:45:00,59.75,59.78,59.62,59.75,130678.0,46.7266,46.75,46.6249,46.7266,130678.0
2015-09-03 09:50:00,59.76,59.89,59.76,59.83,60489.0,46.7344,46.8361,46.7344,46.7891,60489.0
2015-09-03 09:55:00,59.84,59.85,59.72,59.75,42560.0,46.797,46.8048,46.7031,46.7266,42560.0
2015-09-03 10:00:00,59.75,59.76,59.65,59.68,95205.0,46.7266,46.7344,46.6484,46.6718,95205.0
2015-09-03 10:05:00,59.68,59.8,59.68,59.73,99563.0,46.6718,46.7657,46.6718,46.7109,99563.0
2015-09-03 10:10:00,59.73,59.75,59.68,59.73,66633.0,46.7109,46.7266,46.6718,46.7109,66633.0
2015-09-03 10:15:00,59.74,59.76,59.67,59.75,220324.0,46.7188,46.7344,46.664,46.7266,220324.0
2015-09-03 10:20:00,59.75,59.76,59.67,59.7,310015.0,46.7266,46.7344,46.664,46.6875,310015.0
2015-09-03 10:25:00,59.7,59.76,59.69,59.73,251592.0,46.6875,46.7344,46.6797,46.7109,251592.0
2015-09-03 10:30:00,59.73,59.75,59.67,59.75,156434.0,46.7109,46.7266,46.664,46.7266,156434.0
2015-09-03 10:35:00,59.75,59.85,59.74,59.81,90051.0,46.7266,46.8048,46.7188,46.7735,90051.0
2015-09-03 10:40:00,59.82,59.9,59.81,59.9,43304.0,46.7813,46.8439,46.7735,46.8439,43304.0
2015-09-03 10:45:00,59.9,59.91,59.83,59.86,62062.0,46.8439,46.8517,46.7891,46.8126,62062.0
2015-09-03 10:50:00,59.85,60.0,59.84,59.96,68079.0,46.8048,46.9221,46.797,46.8908,68079.0
2015-09-03 10:55:00,59.96,60.03,59.94,60.01,47721.0,46.8908,46.9455,46.8752,46.9299,47721.0
2015-09-03 11:00:00,60.02,60.04,59.94,60.02,43204.0,46.9377,46.9534,46.8752,46.9377,43204.0
2015-09-03 11:05:00,60.02,60.09,59.95,59.99,50156.0,46.9377,46.9925,46.883,46.9143,50156.0
2015-09-03 11:10:00,59.99,60.02,59.94,59.96,238015.0,46.9143,46.9377,46.8752,46.8908,238015.0
2015-09-03 11:15:00,59.97,59.99,59.87,59.97,189030.0,46.8986,46.9143,46.8204,46.8986,189030.0
2015-09-03 11:20:00,59.98,60.0,59.96,59.97,138582.0,46.9064,46.9221,46.8908,46.8986,138582.0
2015-09-03 11:25:00,59.98,60.0,59.97,60.0,79897.0,46.9064,46.9221,46.8986,46.9221,79897.0
2015-09-03 11:30:00,60.0,60.0,59.93,59.94,149351.0,46.9221,46.9221,46.8673,46.8752,149351.0
2015-09-03 11:35:00,59.95,60.0,59.9,59.91,53508.0,46.883,46.9221,46.8439,46.8517,53508.0
2015-09-03 11:40:00,59.91,60.02,59.9,59.98,126837.0,46.8517,46.9377,46.8439,46.9064,126837.0
2015-09-03 11:45:00,59.98,59.99,59.84,59.87,106410.0,46.9064,46.9143,46.797,46.8204,106410.0
2015-09-03 11:50:00,59.87,59.87,59.8,59.84,217775.0,46.8204,46.8204,46.7657,46.797,217775.0
2015-09-03 11:55:00,59.84,59.88,59.82,59.88,87076.0,46.797,46.8282,46.7813,46.8282,87076.0
2015-09-03 12:00:00,59.87,59.89,59.82,59.86,76281.0,46.8204,46.8361,46.7813,46.8126,76281.0
2015-09-03 12:05:00,59.87,59.87,59.84,59.84,47166.0,46.8204,46.8204,46.797,46.797,47166.0
2015-09-03 12:10:00,59.84,59.85,59.75,59.8,54500.0,46.797,46.8048,46.7266,46.7657,54500.0
2015-09-03 12:15:00,59.81,59.85,59.8,59.84,32038.0,46.7735,46.8048,46.7657,46.797,32038.0
2015-09-03 12:20:00,59.85,59.86,59.75,59.79,34672.0,46.8048,46.8126,46.7266,46.7579,34672.0
2015-09-03 12:25:00,59.79,59.8,59.75,59.79,35062.0,46.7579,46.7657,46.7266,46.7579,35062.0
2015-09-03 12:30:00,59.79,59.83,59.73,59.76,86727.0,46.7579,46.7891,46.7109,46.7344,86727.0
2015-09-03 12:35:00,59.75,59.75,59.58,59.61,100143.0,46.7266,46.7266,46.5936,46.6171,100143.0
2015-09-03 12:40:00,59.61,59.61,59.5,59.57,119225.0,46.6171,46.6171,46.5311,46.5858,119225.0
2015-09-03 12:45:00,59.57,59.63,59.56,59.62,100928.0,46.5858,46.6327,46.578,46.6249,100928.0
2015-09-03 12:50:00,59.63,59.66,59.6,59.61,66102.0,46.6327,46.6562,46.6093,46.6171,66102.0
2015-09-03 12:55:00,59.61,59.63,59.57,59.6,43811.0,46.6171,46.6327,46.5858,46.6093,43811.0
2015-09-03 13:00:00,59.6,59.61,59.56,59.57,49594.0,46.6093,46.6171,46.578,46.5858,49594.0
2015-09-03 13:05:00,59.56,59.56,59.34,59.4,59700.0,46.578,46.578,46.4059,46.4529,59700.0
2015-09-03 13:10:00,59.41,59.5,59.36,59.48,57241.0,46.4607,46.5311,46.4216,46.5154,57241.0
2015-09-03 13:15:00,59.47,59.58,59.46,59.58,65763.0,46.5076,46.5936,46.4998,46.5936,65763.0
2015-09-03 13:20:00,59.57,59.61,59.52,59.6,40136.0,46.5858,46.6171,46.5467,46.6093,40136.0
2015-09-03 13:25:00,59.6,59.67,59.59,59.6,57832.0,46.6093,46.664,46.6015,46.6093,57832.0
2015-09-03 13:30:00,59.6,59.63,59.53,59.59,98215.0,46.6093,46.6327,46.5545,46.6015,98215.0
2015-09-03 13:35:00,59.58,59.63,59.56,59.58,64385.0,46.5936,46.6327,46.578,46.5936,64385.0
2015-09-03 13:40:00,59.58,59.58,59.48,59.49,53755.0,46.5936,46.5936,46.5154,46.5232,53755.0
2015-09-03 13:45:00,59.5,59.61,59.5,59.58,42717.0,46.5311,46.6171,46.5311,46.5936,42717.0
2015-09-03 13:50:00,59.57,59.57,59.39,59.46,56350.0,46.5858,46.5858,46.445,46.4998,56350.0
2015-09-03 13:55:00,59.46,59.47,59.34,59.34,49918.0,46.4998,46.5076,46.4059,46.4059,49918.0
2015-09-03 14:00:00,59.33,59.39,59.3,59.39,54496.0,46.3981,46.445,46.3747,46.445,54496.0
2015-09-03 14:05:00,59.39,59.42,59.28,59.28,55370.0,46.445,46.4685,46.359,46.359,55370.0
2015-09-03 14:10:00,59.28,59.37,59.28,59.35,38949.0,46.359,46.4294,46.359,46.4138,38949.0
2015-09-03 14:15:00,59.36,59.44,59.35,59.41,42213.0,46.4216,46.4841,46.4138,46.4607,42213.0
2015-09-03 14:20:00,59.42,59.48,59.38,59.45,37075.0,46.4685,46.5154,46.4372,46.492,37075.0
2015-09-03 14:25:00,59.45,59.57,59.45,59.55,66451.0,46.492,46.5858,46.492,46.5702,66451.0
2015-09-03 14:30:00,59.55,59.61,59.54,59.55,39830.0,46.5702,46.6171,46.5623,46.5702,39830.0
2015-09-03 14:35:00,59.55,59.65,59.51,59.65,46070.0,46.5702,46.6484,46.5389,46.6484,46070.0
2015-09-03 14:40:00,59.66,59.71,59.6,59.69,68591.0,46.6562,46.6953,46.6093,46.6797,68591.0
2015-09-03 14:45:00,59.7,59.7,59.64,59.66,49186.0,46.6875,46.6875,46.6406,46.6562,49186.0
2015-09-03 14:50:00,59.66,59.69,59.62,59.66,46085.0,46.6562,46.6797,46.6249,46.6562,46085.0
2015-09-03 14:55:00,59.66,59.67,59.54,59.57,64858.0,46.6562,46.664,46.5623,46.5858,64858.0
2015-09-03 15:00:00,59.57,59.59,59.52,59.58,95730.0,46.5858,46.6015,46.5467,46.5936,95730.0
2015-09-03 15:05:00,59.57,59.59,59.42,59.43,76690.0,46.5858,46.6015,46.4685,46.4763,76690.0
2015-09-03 15:10:00,59.44,59.63,59.44,59.61,51728.0,46.4841,46.6327,46.4841,46.6171,51728.0
2015-09-03 15:15:00,59.61,59.64,59.55,59.57,65858.0,46.6171,46.6406,46.5702,46.5858,65858.0
2015-09-03 15:20:00,59.57,59.63,59.53,59.53,65667.0,46.5858,46.6327,46.5545,46.5545,65667.0
2015-09-03 15:25:00,59.54,59.56,59.44,59.5,87044.0,46.5623,46.578,46.4841,46.5311,87044.0
2015-09-03 15:30:00,59.49,59.49,59.38,59.41,89320.0,46.5232,46.5232,46.4372,46.4607,89320.0
2015-09-03 15:35:00,59.41,59.44,59.26,59.35,144951.0,46.4607,46.4841,46.3434,46.4138,144951.0
2015-09-03 15:40:00,59.35,59.47,59.28,59.39,127706.0,46.4138,46.5076,46.359,46.445,127706.0
2015-09-03 15:45:00,59.38,59.61,59.37,59.52,157373.0,46.4372,46.6171,46.4294,46.5467,157373.0
2015-09-03 15:50:00,59.51,59.57,59.47,59.54,147221.0,46.5389,46.5858,46.5076,46.5623,147221.0
2015-09-03 15:55:00,59.53,59.62,59.45,59.46,362067.0,46.5545,46.6249,46.492,46.4998,362067.0
2015-09-04 09:30:00,58.55,58.77,58.5,58.61,148682.0,45.7881,45.9602,45.749,45.8351,148682.0
2015-09-04 09:35:00,58.61,58.75,58.59,58.72,143192.0,45.8351,45.9445,45.8194,45.9211,143192.0
2015-09-04 09:40:00,58.73,58.83,58.7,58.77,78692.0,45.9289,46.0071,45.9054,45.9602,78692.0
2015-09-04 09:45:00,58.78,58.8,58.56,58.59,99352.0,45.968,45.9836,45.796,45.8194,99352.0
2015-09-04 09:50:00,58.57,58.57,58.37,58.4,176350.0,45.8038,45.8038,45.6474,45.6708,176350.0
2015-09-04 09:55:00,58.41,58.45,58.36,58.4,68207.0,45.6786,45.7099,45.6395,45.6708,68207.0
2015-09-04 10:00:00,58.39,58.52,58.31,58.51,82487.0,45.663,45.7647,45.6004,45.7569,82487.0
2015-09-04 10:05:00,58.49,58.51,58.41,58.43,50553.0,45.7412,45.7569,45.6786,45.6943,50553.0
2015-09-04 10:10:00,58.44,58.48,58.36,58.4,91372.0,45.7021,45.7334,45.6395,45.6708,91372.0
2015-09-04 10:15:00,58.39,58.48,58.36,58.38,64606.0,45.663,45.7334,45.6395,45.6552,64606.0
2015-09-04 10:20:00,58.37,58.43,58.34,58.37,60140.0,45.6474,45.6943,45.6239,45.6474,60140.0
2015-09-04 10:25:00,58.37,58.48,58.35,58.48,102011.0,45.6474,45.7334,45.6317,45.7334,102011.0
2015-09-04 10:30:00,58.48,58.59,58.41,58.43,62202.0,45.7334,45.8194,45.6786,45.6943,62202.0
2015-09-04 10:35:00,58.43,58.52,58.4,58.45,128117.0,45.6943,45.7647,45.6708,45.7099,128117.0
2015-09-04 10:40:00,58.45,58.47,58.32,58.34,85642.0,45.7099,45.7256,45.6083,45.6239,85642.0
2015-09-04 10:45:00,58.34,58.42,58.31,58.33,157209.0,45.6239,45.6865,45.6004,45.6161,157209.0
2015-09-04 10:50:00,58.33,58.34,58.3,58.32,58677.0,45.6161,45.6239,45.5926,45.6083,58677.0
2015-09-04 10:55:00,58.31,58.34,58.3,58.32,68307.0,45.6004,45.6239,45.5926,45.6083,68307.0
2015-09-04 11:00:00,58.32,58.38,58.32,58.33,85504.0,45.6083,45.6552,45.6083,45.6161,85504.0
2015-09-04 11:05:00,58.32,58.37,58.3,58.3,66676.0,45.6083,45.6474,45.5926,45.5926,66676.0
2015-09-04 11:10:00,58.31,58.34,58.3,58.32,82441.0,45.6004,45.6239,45.5926,45.6083,82441.0
2015-09-04 11:15:00,58.32,58.37,58.31,58.33,49284.0,45.6083,45.6474,45.6004,45.6161,49284.0
2015-09-04 11:20:00,58.33,58.4,58.3,58.38,51659.0,45.6161,45.6708,45.5926,45.6552,51659.0
2015-09-04 11:25:00,58.38,58.41,58.31,58.34,46471.0,45.6552,45.6786,45.6004,45.6239,46471.0
2015-09-04 11:30:00,58.34,58.34,58.21,58.23,93961.0,45.6239,45.6239,45.5222,45.5379,93961.0
2015-09-04 11:35:00,58.22,58.28,58.18,58.25,41117.0,45.5301,45.577,45.4988,45.5535,41117.0
2015-09-04 11:40:00,58.24,58.27,58.22,58.26,48239.0,45.5457,45.5692,45.5301,45.5613,48239.0
2015-09-04 11:45:00,58.26,58.31,58.23,58.29,74691.0,45.5613,45.6004,45.5379,45.5848,74691.0
2015-09-04 11:50:00,58.3,58.34,58.27,58.27,54391.0,45.5926,45.6239,45.5692,45.5692,54391.0
2015-09-04 11:55:00,58.27,58.29,58.22,58.24,54941.0,45.5692,45.5848,45.5301,45.5457,54941.0
2015-09-04 12:00:00,58.23,58.24,58.17,58.2,66179.0,45.5379,45.5457,45.491,45.5144,66179.0
2015-09-04 12:05:00,58.21,58.23,58.16,58.22,63494.0,45.5222,45.5379,45.4831,45.5301,63494.0
2015-09-04 12:10:00,58.23,58.23,58.12,58.15,93086.0,45.5379,45.5379,45.4519,45.4753,93086.0
2015-09-04 12:15:00,58.15,58.23,58.15,58.19,42501.0,45.4753,45.5379,45.4753,45.5066,42501.0
2015-09-04 12:20:00,58.19,58.22,58.14,58.15,40621.0,45.5066,45.5301,45.4675,45.4753,40621.0
2015-09-04 12:25:00,58.14,58.17,58.06,58.08,65774.0,45.4675,45.491,45.4049,45.4206,65774.0
2015-09-04 12:30:00,58.09,58.27,58.07,58.25,105910.0,45.4284,45.5692,45.4128,45.5535,105910.0
2015-09-04 12:35:00,58.26,58.27,58.17,58.19,46217.0,45.5613,45.5692,45.491,45.5066,46217.0
2015-09-04 12:40:00,58.2,58.2,58.14,58.17,61283.0,45.5144,45.5144,45.4675,45.491,61283.0
2015-09-04 12:45:00,58.17,58.23,58.12,58.21,66921.0,45.491,45.5379,45.4519,45.5222,66921.0
2015-09-04 12:50:00,58.22,58.27,58.21,58.26,54935.0,45.5301,45.5692,45.5222,45.5613,54935.0
2015-09-04 12:55:00,58.26,58.27,58.16,58.16,50243.0,45.5613,45.5692,45.4831,45.4831,50243.0
2015-09-04 13:00:00,58.16,58.17,58.1,58.13,79922.0,45.4831,45.491,45.4362,45.4597,79922.0
2015-09-04 13:05:00,58.13,58.19,58.11,58.13,81534.0,45.4597,45.5066,45.444,45.4597,81534.0
2015-09-04 13:10:00,58.14,58.18,58.1,58.12,97541.0,45.4675,45.4988,45.4362,45.4519,97541.0
2015-09-04 13:15:00,58.11,58.13,58.09,58.11,72822.0,45.444,45.4597,45.4284,45.444,72822.0
2015-09-04 13:20:00,58.11,58.11,58.0,58.02,96368.0,45.444,45.444,45.358,45.3737,96368.0
2015-09-04 13:25:00,58.02,58.03,57.97,57.99,70280.0,45.3737,45.3815,45.3346,45.3502,70280.0
2015-09-04 13:30:00,57.98,58.05,57.9,58.04,106295.0,45.3424,45.3971,45.2798,45.3893,106295.0
2015-09-04 13:35:00,58.04,58.09,58.0,58.06,45178.0,45.3893,45.4284,45.358,45.4049,45178.0
2015-09-04 13:40:00,58.06,58.07,58.0,58.02,48851.0,45.4049,45.4128,45.358,45.3737,48851.0
2015-09-04 13:45:00,58.02,58.06,58.01,58.05,36879.0,45.3737,45.4049,45.3658,45.3971,36879.0
2015-09-04 13:50:00,58.05,58.1,58.04,58.05,38605.0,45.3971,45.4362,45.3893,45.3971,38605.0
2015-09-04 13:55:00,58.06,58.08,58.02,58.08,63320.0,45.4049,45.4206,45.3737,45.4206,63320.0
2015-09-04 14:00:00,58.08,58.1,58.02,58.05,58447.0,45.4206,45.4362,45.3737,45.3971,58447.0
2015-09-04 14:05:00,58.04,58.04,57.98,57.99,50508.0,45.3893,45.3893,45.3424,45.3502,50508.0
2015-09-04 14:10:00,57.99,58.08,57.97,58.06,33520.0,45.3502,45.4206,45.3346,45.4049,33520.0
2015-09-04 14:15:00,58.06,58.1,58.04,58.05,54398.0,45.4049,45.4362,45.3893,45.3971,54398.0
2015-09-04 14:20:00,58.05,58.09,57.92,57.94,65571.0,45.3971,45.4284,45.2955,45.3111,65571.0
2015-09-04 14:25:00,57.93,58.0,57.91,58.0,42996.0,45.3033,45.358,45.2876,45.358,42996.0
2015-09-04 14:30:00,57.99,58.0,57.9,57.9,59718.0,45.3502,45.358,45.2798,45.2798,59718.0
2015-09-04 14:35:00,57.9,57.93,57.9,57.91,87457.0,45.2798,45.3033,45.2798,45.2876,87457.0
2015-09-04 14:40:00,57.9,58.0,57.9,57.99,45782.0,45.2798,45.358,45.2798,45.3502,45782.0
2015-09-04 14:45:00,57.99,58.09,57.98,58.06,61805.0,45.3502,45.4284,45.3424,45.4049,61805.0
2015-09-04 14:50:00,58.06,58.09,58.0,58.04,53212.0,45.4049,45.4284,45.358,45.3893,53212.0
2015-09-04 14:55:00,58.04,58.08,58.02,58.08,51863.0,45.3893,45.4206,45.3737,45.4206,51863.0
2015-09-04 15:00:00,58.08,58.15,58.06,58.11,102240.0,45.4206,45.4753,45.4049,45.444,102240.0
2015-09-04 15:05:00,58.11,58.21,58.1,58.13,80585.0,45.444,45.5222,45.4362,45.4597,80585.0
2015-09-04 15:10:00,58.13,58.14,58.05,58.09,91124.0,45.4597,45.4675,45.3971,45.4284,91124.0
2015-09-04 15:15:00,58.09,58.12,58.06,58.09,101691.0,45.4284,45.4519,45.4049,45.4284,101691.0
2015-09-04 15:20:00,58.08,58.14,58.06,58.1,93952.0,45.4206,45.4675,45.4049,45.4362,93952.0
2015-09-04 15:25:00,58.1,58.18,58.06,58.18,104517.0,45.4362,45.4988,45.4049,45.4988,104517.0
2015-09-04 15:30:00,58.17,58.31,58.12,58.25,144942.0,45.491,45.6004,45.4519,45.5535,144942.0
2015-09-04 15:35:00,58.25,58.34,58.21,58.22,147855.0,45.5535,45.6239,45.5222,45.5301,147855.0
2015-09-04 15:40:00,58.21,58.3,58.2,58.23,212804.0,45.5222,45.5926,45.5144,45.5379,212804.0
2015-09-04 15:45:00,58.23,58.39,58.22,58.35,214162.0,45.5379,45.663,45.5301,45.6317,214162.0
2015-09-04 15:50:00,58.36,58.36,58.18,58.24,260168.0,45.6395,45.6395,45.4988,45.5457,260168.0
2015-09-04 15:55:00,58.23,58.27,58.07,58.08,494045.0,45.5379,45.5692,45.4128,45.4206,494045.0
2015-09-08 09:30:00,58.96,59.13,58.88,59.09,231955.0,46.1088,46.2417,46.0462,46.2104,231955.0
2015-09-08 09:35:00,59.08,59.13,59.01,59.06,148310.0,46.2026,46.2417,46.1479,46.187,148310.0
2015-09-08 09:40:00,59.06,59.14,59.02,59.09,112664.0,46.187,46.2495,46.1557,46.2104,112664.0
2015-09-08 09:45:00,59.08,59.18,59.03,59.18,150470.0,46.2026,46.2808,46.1635,46.2808,150470.0
2015-09-08 09:50:00,59.18,59.19,59.05,59.05,84183.0,46.2808,46.2886,46.1792,46.1792,84183.0
2015-09-08 09:55:00,59.04,59.05,58.8,58.82,86775.0,46.1713,46.1792,45.9836,45.9993,86775.0
2015-09-08 10:00:00,58.82,58.82,58.72,58.72,115175.0,45.9993,45.9993,45.9211,45.9211,115175.0
2015-09-08 10:05:00,58.73,58.83,58.7,58.71,73493.0,45.9289,46.0071,45.9054,45.9133,73493.0
2015-09-08 10:10:00,58.71,58.73,58.62,58.7,77671.0,45.9133,45.9289,45.8429,45.9054,77671.0
2015-09-08 10:15:00,58.7,58.71,58.65,58.69,62530.0,45.9054,45.9133,45.8663,45.8976,62530.0
2015-09-08 10:20:00,58.68,58.7,58.62,58.69,102804.0,45.8898,45.9054,45.8429,45.8976,102804.0
2015-09-08 10:25:00,58.69,58.79,58.66,58.78,91332.0,45.8976,45.9758,45.8742,45.968,91332.0
2015-09-08 10:30:00,58.78,58.85,58.73,58.73,58648.0,45.968,46.0227,45.9289,45.9289,58648.0
2015-09-08 10:35:00,58.74,58.78,58.72,58.72,52039.0,45.9367,45.968,45.9211,45.9211,52039.0
2015-09-08 10:40:00,58.71,58.73,58.55,58.58,84646.0,45.9133,45.9289,45.7881,45.8116,84646.0
2015-09-08 10:45:00,58.58,58.58,58.52,58.55,59743.0,45.8116,45.8116,45.7647,45.7881,59743.0
2015-09-08 10:50:00,58.55,58.62,58.53,58.54,56348.0,45.7881,45.8429,45.7725,45.7803,56348.0
2015-09-08 10:55:00,58.54,58.67,58.49,58.66,81996.0,45.7803,45.882,45.7412,45.8742,81996.0
2015-09-08 11:00:00,58.65,58.69,58.58,58.63,39649.0,45.8663,45.8976,45.8116,45.8507,39649.0
2015-09-08 11:05:00,58.64,58.69,58.59,58.63,53180.0,45.8585,45.8976,45.8194,45.8507,53180.0
2015-09-08 11:10:00,58.63,58.67,58.56,58.57,81722.0,45.8507,45.882,45.796,45.8038,81722.0
2015-09-08 11:15:00,58.57,58.65,58.56,58.59,72345.0,45.8038,45.8663,45.796,45.8194,72345.0
2015-09-08 11:20:00,58.58,58.62,58.55,58.6,65258.0,45.8116,45.8429,45.7881,45.8272,65258.0
2015-09-08 11:25:00,58.59,58.6,58.49,58.51,56660.0,45.8194,45.8272,45.7412,45.7569,56660.0
2015-09-08 11:30:00,58.51,58.53,58.47,58.48,56583.0,45.7569,45.7725,45.7256,45.7334,56583.0
2015-09-08 11:35:00,58.48,58.5,58.46,58.47,51451.0,45.7334,45.749,45.7178,45.7256,51451.0
2015-09-08 11:40:00,58.47,58.47,58.43,58.44,84186.0,45.7256,45.7256,45.6943,45.7021,84186.0
2015-09-08 11:45:00,58.43,58.47,58.41,58.47,65083.0,45.6943,45.7256,45.6786,45.7256,65083.0
2015-09-08 11:50:00,58.47,58.5,58.39,58.44,53868.0,45.7256,45.749,45.663,45.7021,53868.0
2015-09-08 11:55:00,58.44,58.47,58.41,58.47,44668.0,45.7021,45.7256,45.6786,45.7256,44668.0
2015-09-08 12:00:00,58.47,58.52,58.43,58.51,34965.0,45.7256,45.7647,45.6943,45.7569,34965.0
2015-09-08 12:05:00,58.51,58.53,58.48,58.52,63322.0,45.7569,45.7725,45.7334,45.7647,63322.0
2015-09-08 12:10:00,58.52,58.57,58.51,58.56,61782.0,45.7647,45.8038,45.7569,45.796,61782.0
2015-09-08 12:15:00,58.57,58.68,58.56,58.66,62848.0,45.8038,45.8898,45.796,45.8742,62848.0
2015-09-08 12:20:00,58.66,58.74,58.66,58.7,49005.0,45.8742,45.9367,45.8742,45.9054,49005.0
2015-09-08 12:25:00,58.71,58.78,58.7,58.77,53485.0,45.9133,45.968,45.9054,45.9602,53485.0
2015-09-08 12:30:00,58.77,58.78,58.66,58.66,93592.0,45.9602,45.968,45.8742,45.8742,93592.0
2015-09-08 12:35:00,58.66,58.67,58.61,58.63,47796.0,45.8742,45.882,45.8351,45.8507,47796.0
2015-09-08 12:40:00,58.62,58.66,58.61,58.64,60123.0,45.8429,45.8742,45.8351,45.8585,60123.0
2015-09-08 12:45:00,58.64,58.65,58.61,58.65,44868.0,45.8585,45.8663,45.8351,45.8663,44868.0
2015-09-08 12:50:00,58.65,58.65,58.55,58.55,63065.0,45.8663,45.8663,45.7881,45.7881,63065.0
2015-09-08 12:55:00,58.55,58.56,58.46,58.48,62764.0,45.7881,45.796,45.7178,45.7334,62764.0
2015-09-08 13:00:00,58.5,58.53,58.48,58.5,50441.0,45.749,45.7725,45.7334,45.749,50441.0
2015-09-08 13:05:00,58.5,58.51,58.44,58.51,50163.0,45.749,45.7569,45.7021,45.7569,50163.0
2015-09-08 13:10:00,58.5,58.54,58.49,58.54,43435.0,45.749,45.7803,45.7412,45.7803,43435.0
2015-09-08 13:15:00,58.53,58.56,58.49,58.5,50499.0,45.7725,45.796,45.7412,45.749,50499.0
2015-09-08 13:20:00,58.49,58.52,58.45,58.5,59104.0,45.7412,45.7647,45.7099,45.749,59104.0
2015-09-08 13:25:00,58.49,58.54,58.47,58.54,34140.0,45.7412,45.7803,45.7256,45.7803,34140.0
2015-09-08 13:30:00,58.55,58.55,58.49,58.54,56085.0,45.7881,45.7881,45.7412,45.7803,56085.0
2015-09-08 13:35:00,58.54,58.64,58.51,58.63,43616.0,45.7803,45.8585,45.7569,45.8507,43616.0
2015-09-08 13:40:00,58.63,58.7,58.63,58.67,53947.0,45.8507,45.9054,45.8507,45.882,53947.0
2015-09-08 13:45:00,58.67,58.69,58.64,58.67,60850.0,45.882,45.8976,45.8585,45.882,60850.0
2015-09-08 13:50:00,58.66,58.68,58.63,58.65,49727.0,45.8742,45.8898,45.8507,45.8663,49727.0
2015-09-08 13:55:00,58.66,58.72,58.65,58.69,64674.0,45.8742,45.9211,45.8663,45.8976,64674.0
2015-09-08 14:00:00,58.7,58.76,58.69,58.75,59746.0,45.9054,45.9524,45.8976,45.9445,59746.0
2015-09-08 14:05:00,58.76,58.79,58.75,58.77,45216.0,45.9524,45.9758,45.9445,45.9602,45216.0
2015-09-08 14:10:00,58.78,58.78,58.71,58.72,43370.0,45.968,45.968,45.9133,45.9211,43370.0
2015-09-08 14:15:00,58.73,58.8,58.72,58.76,51167.0,45.9289,45.9836,45.9211,45.9524,51167.0
2015-09-08 14:20:00,58.77,58.78,58.74,58.76,62327.0,45.9602,45.968,45.9367,45.9524,62327.0
2015-09-08 14:25:00,58.77,58.8,58.76,58.77,65260.0,45.9602,45.9836,45.9524,45.9602,65260.0
2015-09-08 14:30:00,58.78,58.81,58.77,58.78,79867.0,45.968,45.9915,45.9602,45.968,79867.0
2015-09-08 14:35:00,58.79,58.91,58.78,58.89,79997.0,45.9758,46.0697,45.968,46.054,79997.0
2015-09-08 14:40:00,58.89,58.96,58.88,58.96,59471.0,46.054,46.1088,46.0462,46.1088,59471.0
2015-09-08 14:45:00,58.96,58.98,58.93,58.94,72921.0,46.1088,46.1244,46.0853,46.0931,72921.0
2015-09-08 14:50:00,58.93,58.97,58.93,58.95,106998.0,46.0853,46.1166,46.0853,46.1009,106998.0
2015-09-08 14:55:00,58.95,58.96,58.9,58.93,78894.0,46.1009,46.1088,46.0618,46.0853,78894.0
2015-09-08 15:00:00,58.94,59.05,58.93,59.04,96769.0,46.0931,46.1792,46.0853,46.1713,96769.0
2015-09-08 15:05:00,59.03,59.05,58.99,59.03,100937.0,46.1635,46.1792,46.1322,46.1635,100937.0
2015-09-08 15:10:00,59.02,59.09,59.01,59.04,89165.0,46.1557,46.2104,46.1479,46.1713,89165.0
2015-09-08 15:15:00,59.04,59.07,59.03,59.07,75311.0,46.1713,46.1948,46.1635,46.1948,75311.0
2015-09-08 15:20:00,59.07,59.08,58.99,59.01,109200.0,46.1948,46.2026,46.1322,46.1479,109200.0
2015-09-08 15:25:00,59.01,59.1,59.0,59.1,89719.0,46.1479,46.2183,46.14,46.2183,89719.0
2015-09-08 15:30:00,59.1,59.11,59.05,59.07,79049.0,46.2183,46.2261,46.1792,46.1948,79049.0
2015-09-08 15:35:00,59.06,59.2,59.06,59.2,156736.0,46.187,46.2965,46.187,46.2965,156736.0
2015-09-08 15:40:00,59.2,59.2,59.1,59.13,94533.0,46.2965,46.2965,46.2183,46.2417,94533.0
2015-09-08 15:45:00,59.14,59.24,59.13,59.24,141356.0,46.2495,46.3277,46.2417,46.3277,141356.0
2015-09-08 15:50:00,59.24,59.25,59.16,59.24,155099.0,46.3277,46.3356,46.2652,46.3277,155099.0
2015-09-08 15:55:00,59.25,59.31,59.23,59.24,346509.0,46.3356,46.3825,46.3199,46.3277,346509.0
2015-09-09 09:30:00,59.8,59.82,59.62,59.75,114355.0,46.7657,46.7813,46.6249,46.7266,114355.0
2015-09-09 09:35:00,59.75,59.88,59.7,59.84,65978.0,46.7266,46.8282,46.6875,46.797,65978.0
2015-09-09 09:40:00,59.81,59.81,59.67,59.74,55798.0,46.7735,46.7735,46.664,46.7188,55798.0
2015-09-09 09:45:00,59.74,59.83,59.72,59.74,87902.0,46.7188,46.7891,46.7031,46.7188,87902.0
2015-09-09 09:50:00,59.73,59.85,59.73,59.84,38664.0,46.7109,46.8048,46.7109,46.797,38664.0
2015-09-09 09:55:00,59.84,59.85,59.76,59.78,40833.0,46.797,46.8048,46.7344,46.75,40833.0
2015-09-09 10:00:00,59.79,59.87,59.76,59.79,74620.0,46.7579,46.8204,46.7344,46.7579,74620.0
2015-09-09 10:05:00,59.79,59.79,59.7,59.7,58573.0,46.7579,46.7579,46.6875,46.6875,58573.0
2015-09-09 10:10:00,59.7,59.72,59.64,59.66,61606.0,46.6875,46.7031,46.6406,46.6562,61606.0
2015-09-09 10:15:00,59.66,59.66,59.55,59.56,54958.0,46.6562,46.6562,46.5702,46.578,54958.0
2015-09-09 10:20:00,59.56,59.67,59.52,59.66,40259.0,46.578,46.664,46.5467,46.6562,40259.0
2015-09-09 10:25:00,59.65,59.72,59.63,59.63,45929.0,46.6484,46.7031,46.6327,46.6327,45929.0
2015-09-09 10:30:00,59.63,59.67,59.6,59.61,63191.0,46.6327,46.664,46.6093,46.6171,63191.0
2015-09-09 10:35:00,59.6,59.6,59.47,59.55,61741.0,46.6093,46.6093,46.5076,46.5702,61741.0
2015-09-09 10:40:00,59.55,59.59,59.49,59.58,73093.0,46.5702,46.6015,46.5232,46.5936,73093.0
2015-09-09 10:45:00,59.58,59.61,59.56,59.6,32954.0,46.5936,46.6171,46.578,46.6093,32954.0
2015-09-09 10:50:00,59.61,59.61,59.52,59.53,52170.0,46.6171,46.6171,46.5467,46.5545,52170.0
2015-09-09 10:55:00,59.53,59.57,59.47,59.51,45370.0,46.5545,46.5858,46.5076,46.5389,45370.0
2015-09-09 11:00:00,59.51,59.55,59.48,59.51,90576.0,46.5389,46.5702,46.5154,46.5389,90576.0
2015-09-09 11:05:00,59.51,59.54,59.47,59.52,100636.0,46.5389,46.5623,46.5076,46.5467,100636.0
2015-09-09 11:10:00,59.51,59.56,59.51,59.53,41882.0,46.5389,46.578,46.5389,46.5545,41882.0
2015-09-09 11:15:00,59.54,59.54,59.47,59.48,35155.0,46.5623,46.5623,46.5076,46.5154,35155.0
2015-09-09 11:20:00,59.48,59.48,59.37,59.41,56393.0,46.5154,46.5154,46.4294,46.4607,56393.0
2015-09-09 11:25:00,59.41,59.41,59.33,59.34,46051.0,46.4607,46.4607,46.3981,46.4059,46051.0
2015-09-09 11:30:00,59.33,59.42,59.33,59.4,36310.0,46.3981,46.4685,46.3981,46.4529,36310.0
2015-09-09 11:35:00,59.39,59.42,59.37,59.37,36393.0,46.445,46.4685,46.4294,46.4294,36393.0
2015-09-09 11:40:00,59.38,59.38,59.28,59.31,56518.0,46.4372,46.4372,46.359,46.3825,56518.0
2015-09-09 11:45:00,59.3,59.39,59.28,59.37,29693.0,46.3747,46.445,46.359,46.4294,29693.0
2015-09-09 11:50:00,59.38,59.39,59.34,59.39,32778.0,46.4372,46.445,46.4059,46.445,32778.0
2015-09-09 11:55:00,59.38,59.45,59.37,59.43,37548.0,46.4372,46.492,46.4294,46.4763,37548.0
2015-09-09 12:00:00,59.44,59.53,59.44,59.51,36811.0,46.4841,46.5545,46.4841,46.5389,36811.0
2015-09-09 12:05:00,59.51,59.57,59.47,59.56,37566.0,46.5389,46.5858,46.5076,46.578,37566.0
2015-09-09 12:10:00,59.55,59.58,59.54,59.57,30239.0,46.5702,46.5936,46.5623,46.5858,30239.0
2015-09-09 12:15:00,59.57,59.63,59.57,59.61,32563.0,46.5858,46.6327,46.5858,46.6171,32563.0
2015-09-09 12:20:00,59.62,59.63,59.6,59.61,33032.0,46.6249,46.6327,46.6093,46.6171,33032.0
2015-09-09 12:25:00,59.62,59.62,59.56,59.59,29370.0,46.6249,46.6249,46.578,46.6015,29370.0
2015-09-09 12:30:00,59.59,59.62,59.59,59.6,26127.0,46.6015,46.6249,46.6015,46.6093,26127.0
2015-09-09 12:35:00,59.6,59.62,59.53,59.54,48852.0,46.6093,46.6249,46.5545,46.5623,48852.0
2015-09-09 12:40:00,59.54,59.58,59.5,59.57,47144.0,46.5623,46.5936,46.5311,46.5858,47144.0
2015-09-09 12:45:00,59.58,59.6,59.52,59.53,30461.0,46.5936,46.6093,46.5467,46.5545,30461.0
2015-09-09 12:50:00,59.53,59.54,59.46,59.47,25477.0,46.5545,46.5623,46.4998,46.5076,25477.0
2015-09-09 12:55:00,59.47,59.48,59.43,59.48,29603.0,46.5076,46.5154,46.4763,46.5154,29603.0
2015-09-09 13:00:00,59.49,59.5,59.45,59.49,23672.0,46.5232,46.5311,46.492,46.5232,23672.0
2015-09-09 13:05:00,59.49,59.52,59.46,59.5,32510.0,46.5232,46.5467,46.4998,46.5311,32510.0
2015-09-09 13:10:00,59.5,59.51,59.48,59.51,22438.0,46.5311,46.5389,46.5154,46.5389,22438.0
2015-09-09 13:15:00,59.51,59.6,59.5,59.58,40790.0,46.5389,46.6093,46.5311,46.5936,40790.0
2015-09-09 13:20:00,59.58,59.6,59.48,59.51,34511.0,46.5936,46.6093,46.5154,46.5389,34511.0
2015-09-09 13:25:00,59.5,59.5,59.38,59.39,40980.0,46.5311,46.5311,46.4372,46.445,40980.0
2015-09-09 13:30:00,59.38,59.39,59.29,59.33,64235.0,46.4372,46.445,46.3668,46.3981,64235.0
2015-09-09 13:35:00,59.33,59.34,59.28,59.29,23561.0,46.3981,46.4059,46.359,46.3668,23561.0
2015-09-09 13:40:00,59.29,59.29,59.19,59.19,51792.0,46.3668,46.3668,46.2886,46.2886,51792.0
2015-09-09 13:45:00,59.19,59.24,59.19,59.23,20075.0,46.2886,46.3277,46.2886,46.3199,20075.0
2015-09-09 13:50:00,59.22,59.22,59.1,59.13,64365.0,46.3121,46.3121,46.2183,46.2417,64365.0
2015-09-09 13:55:00,59.13,59.15,59.03,59.04,37304.0,46.2417,46.2574,46.1635,46.1713,37304.0
2015-09-09 14:00:00,59.05,59.11,59.01,59.09,38014.0,46.1792,46.2261,46.1479,46.2104,38014.0
2015-09-09 14:05:00,59.08,59.11,59.01,59.08,46811.0,46.2026,46.2261,46.1479,46.2026,46811.0
2015-09-09 14:10:00,59.07,59.13,59.07,59.12,39007.0,46.1948,46.2417,46.1948,46.2339,39007.0
2015-09-09 14:15:00,59.12,59.12,59.06,59.09,34643.0,46.2339,46.2339,46.187,46.2104,34643.0
2015-09-09 14:20:00,59.09,59.09,59.0,59.01,41489.0,46.2104,46.2104,46.14,46.1479,41489.0
2015-09-09 14:25:00,59.02,59.06,58.92,58.99,42186.0,46.1557,46.187,46.0775,46.1322,42186.0
2015-09-09 14:30:00,59.0,59.0,58.93,58.95,47758.0,46.14,46.14,46.0853,46.1009,47758.0
2015-09-09 14:35:00,58.96,59.04,58.96,59.0,36790.0,46.1088,46.1713,46.1088,46.14,36790.0
2015-09-09 14:40:00,59.01,59.02,58.86,58.9,59633.0,46.1479,46.1557,46.0306,46.0618,59633.0
2015-09-09 14:45:00,58.91,59.0,58.89,59.0,49396.0,46.0697,46.14,46.054,46.14,49396.0
2015-09-09 14:50:00,58.98,59.08,58.97,59.07,44756.0,46.1244,46.2026,46.1166,46.1948,44756.0
2015-09-09 14:55:00,59.06,59.07,59.03,59.04,32147.0,46.187,46.1948,46.1635,46.1713,32147.0
2015-09-09 15:00:00,59.03,59.12,58.92,59.12,67416.0,46.1635,46.2339,46.0775,46.2339,67416.0
2015-09-09 15:05:00,59.11,59.18,59.09,59.14,45372.0,46.2261,46.2808,46.2104,46.2495,45372.0
2015-09-09 15:10:00,59.13,59.15,58.99,59.08,86538.0,46.2417,46.2574,46.1322,46.2026,86538.0
2015-09-09 15:15:00,59.08,59.16,58.98,59.11,85198.0,46.2026,46.2652,46.1244,46.2261,85198.0
2015-09-09 15:20:00,59.11,59.14,59.04,59.08,80586.0,46.2261,46.2495,46.1713,46.2026,80586.0
2015-09-09 15:25:00,59.08,59.1,58.91,58.95,141960.0,46.2026,46.2183,46.0697,46.1009,141960.0
2015-09-09 15:30:00,58.95,58.95,58.75,58.82,95801.0,46.1009,46.1009,45.9445,45.9993,95801.0
2015-09-09 15:35:00,58.82,58.89,58.77,58.78,91498.0,45.9993,46.054,45.9602,45.968,91498.0
2015-09-09 15:40:00,58.77,58.77,58.63,58.63,122644.0,45.9602,45.9602,45.8507,45.8507,122644.0
2015-09-09 15:45:00,58.63,58.68,58.52,58.58,160613.0,45.8507,45.8898,45.7647,45.8116,160613.0
2015-09-09 15:50:00,58.58,58.66,58.46,58.46,160945.0,45.8116,45.8742,45.7178,45.7178,160945.0
2015-09-09 15:55:00,58.47,58.57,58.41,58.55,334912.0,45.7256,45.8038,45.6786,45.7881,334912.0
2015-09-10 09:30:00,58.02,58.27,57.96,58.07,129165.0,45.5919,45.7883,45.5447,45.6312,129165.0
2015-09-10 09:35:00,58.1,58.16,57.88,58.05,123055.0,45.6547,45.7019,45.4819,45.6154,123055.0
2015-09-10 09:40:00,58.05,58.3,58.0,58.14,126947.0,45.6154,45.8119,45.5762,45.6862,126947.0
2015-09-10 09:45:00,58.15,58.32,58.13,58.28,101091.0,45.694,45.8276,45.6783,45.7962,101091.0
2015-09-10 09:50:00,58.27,58.31,58.13,58.16,83418.0,45.7883,45.8198,45.6783,45.7019,83418.0
2015-09-10 09:55:00,58.17,58.2,58.1,58.1,92968.0,45.7097,45.7333,45.6547,45.6547,92968.0
2015-09-10 10:00:00,58.1,58.18,57.99,58.06,97022.0,45.6547,45.7176,45.5683,45.6233,97022.0
2015-09-10 10:05:00,58.07,58.13,58.07,58.11,68896.0,45.6312,45.6783,45.6312,45.6626,68896.0
2015-09-10 10:10:00,58.11,58.11,58.0,58.06,55940.0,45.6626,45.6626,45.5762,45.6233,55940.0
2015-09-10 10:15:00,58.06,58.24,58.01,58.24,79588.0,45.6233,45.7647,45.584,45.7647,79588.0
2015-09-10 10:20:00,58.23,58.3,58.16,58.17,57967.0,45.7569,45.8119,45.7019,45.7097,57967.0
2015-09-10 10:25:00,58.16,58.19,58.09,58.19,55679.0,45.7019,45.7255,45.6469,45.7255,55679.0
2015-09-10 10:30:00,58.19,58.27,58.19,58.26,85605.0,45.7255,45.7883,45.7255,45.7805,85605.0
2015-09-10 10:35:00,58.26,58.34,58.24,58.29,111603.0,45.7805,45.8433,45.7647,45.804,111603.0
2015-09-10 10:40:00,58.29,58.37,58.29,58.34,65413.0,45.804,45.8669,45.804,45.8433,65413.0
2015-09-10 10:45:00,58.35,58.42,58.34,58.4,47272.0,45.8512,45.9062,45.8433,45.8905,47272.0
2015-09-10 10:50:00,58.4,58.48,58.39,58.4,64497.0,45.8905,45.9533,45.8826,45.8905,64497.0
2015-09-10 10:55:00,58.41,58.44,58.38,58.4,51627.0,45.8983,45.9219,45.8748,45.8905,51627.0
2015-09-10 11:00:00,58.39,58.4,58.31,58.31,61778.0,45.8826,45.8905,45.8198,45.8198,61778.0
2015-09-10 11:05:00,58.3,58.33,58.24,58.25,65731.0,45.8119,45.8355,45.7647,45.7726,65731.0
2015-09-10 11:10:00,58.25,58.27,58.17,58.18,56407.0,45.7726,45.7883,45.7097,45.7176,56407.0
2015-09-10 11:15:00,58.17,58.19,58.09,58.11,56722.0,45.7097,45.7255,45.6469,45.6626,56722.0
2015-09-10 11:20:00,58.12,58.14,58.05,58.13,54796.0,45.6705,45.6862,45.6154,45.6783,54796.0
2015-09-10 11:25:00,58.13,58.15,58.06,58.14,69962.0,45.6783,45.694,45.6233,45.6862,69962.0
2015-09-10 11:30:00,58.15,58.22,58.14,58.15,56904.0,45.694,45.749,45.6862,45.694,56904.0
2015-09-10 11:35:00,58.16,58.34,58.15,58.32,71792.0,45.7019,45.8433,45.694,45.8276,71792.0
2015-09-10 11:40:00,58.33,58.35,58.23,58.33,65461.0,45.8355,45.8512,45.7569,45.8355,65461.0
2015-09-10 11:45:00,58.33,58.36,58.25,58.26,46537.0,45.8355,45.859,45.7726,45.7805,46537.0
2015-09-10 11:50:00,58.26,58.31,58.21,58.31,41133.0,45.7805,45.8198,45.7412,45.8198,41133.0
2015-09-10 11:55:00,58.32,58.39,58.27,58.35,53596.0,45.8276,45.8826,45.7883,45.8512,53596.0
2015-09-10 12:00:00,58.35,58.37,58.26,58.27,83796.0,45.8512,45.8669,45.7805,45.7883,83796.0
2015-09-10 12:05:00,58.29,58.35,58.22,58.33,118312.0,45.804,45.8512,45.749,45.8355,118312.0
2015-09-10 12:10:00,58.34,58.34,58.29,58.3,42706.0,45.8433,45.8433,45.804,45.8119,42706.0
2015-09-10 12:15:00,58.32,58.35,58.19,58.19,49544.0,45.8276,45.8512,45.7255,45.7255,49544.0
2015-09-10 12:20:00,58.19,58.24,58.16,58.18,36280.0,45.7255,45.7647,45.7019,45.7176,36280.0
2015-09-10 12:25:00,58.18,58.24,58.14,58.15,62952.0,45.7176,45.7647,45.6862,45.694,62952.0
2015-09-10 12:30:00,58.14,58.21,58.11,58.19,62924.0,45.6862,45.7412,45.6626,45.7255,62924.0
2015-09-10 12:35:00,58.19,58.25,58.18,58.25,50027.0,45.7255,45.7726,45.7176,45.7726,50027.0
2015-09-10 12:40:00,58.25,58.25,58.17,58.19,52350.0,45.7726,45.7726,45.7097,45.7255,52350.0
2015-09-10 12:45:00,58.18,58.25,58.15,58.25,67680.0,45.7176,45.7726,45.694,45.7726,67680.0
2015-09-10 12:50:00,58.24,58.24,58.2,58.23,40203.0,45.7647,45.7647,45.7333,45.7569,40203.0
2015-09-10 12:55:00,58.22,58.25,58.12,58.19,73859.0,45.749,45.7726,45.6705,45.7255,73859.0
2015-09-10 13:00:00,58.18,58.19,58.13,58.16,58033.0,45.7176,45.7255,45.6783,45.7019,58033.0
2015-09-10 13:05:00,58.16,58.18,58.13,58.15,68471.0,45.7019,45.7176,45.6783,45.694,68471.0
2015-09-10 13:10:00,58.15,58.19,58.11,58.11,52041.0,45.694,45.7255,45.6626,45.6626,52041.0
2015-09-10 13:15:00,58.12,58.21,58.11,58.19,35869.0,45.6705,45.7412,45.6626,45.7255,35869.0
2015-09-10 13:20:00,58.19,58.25,58.15,58.25,62689.0,45.7255,45.7726,45.694,45.7726,62689.0
2015-09-10 13:25:00,58.25,58.36,58.21,58.35,125743.0,45.7726,45.859,45.7412,45.8512,125743.0
2015-09-10 13:30:00,58.35,58.42,58.32,58.35,70232.0,45.8512,45.9062,45.8276,45.8512,70232.0
2015-09-10 13:35:00,58.35,58.46,58.34,58.45,133638.0,45.8512,45.9376,45.8433,45.9298,133638.0
2015-09-10 13:40:00,58.46,58.49,58.39,58.44,45507.0,45.9376,45.9612,45.8826,45.9219,45507.0
2015-09-10 13:45:00,58.44,58.44,58.37,58.42,52360.0,45.9219,45.9219,45.8669,45.9062,52360.0
2015-09-10 13:50:00,58.42,58.47,58.38,58.38,58930.0,45.9062,45.9455,45.8748,45.8748,58930.0
2015-09-10 13:55:00,58.37,58.44,58.37,58.44,42075.0,45.8669,45.9219,45.8669,45.9219,42075.0
2015-09-10 14:00:00,58.43,58.53,58.43,58.49,46623.0,45.914,45.9926,45.914,45.9612,46623.0
2015-09-10 14:05:00,58.49,58.52,58.47,58.48,31644.0,45.9612,45.9848,45.9455,45.9533,31644.0
2015-09-10 14:10:00,58.48,58.51,58.48,58.48,37247.0,45.9533,45.9769,45.9533,45.9533,37247.0
2015-09-10 14:15:00,58.49,58.49,58.42,58.43,47919.0,45.9612,45.9612,45.9062,45.914,47919.0
2015-09-10 14:20:00,58.44,58.5,58.4,58.48,36536.0,45.9219,45.9691,45.8905,45.9533,36536.0
2015-09-10 14:25:00,58.48,58.5,58.45,58.46,32527.0,45.9533,45.9691,45.9298,45.9376,32527.0
2015-09-10 14:30:00,58.46,58.52,58.45,58.46,35735.0,45.9376,45.9848,45.9298,45.9376,35735.0
2015-09-10 14:35:00,58.46,58.52,58.45,58.5,43713.0,45.9376,45.9848,45.9298,45.9691,43713.0
2015-09-10 14:40:00,58.5,58.54,58.49,58.51,38206.0,45.9691,46.0005,45.9612,45.9769,38206.0
2015-09-10 14:45:00,58.5,58.51,58.43,58.44,59804.0,45.9691,45.9769,45.914,45.9219,59804.0
2015-09-10 14:50:00,58.44,58.5,58.43,58.47,55767.0,45.9219,45.9691,45.914,45.9455,55767.0
2015-09-10 14:55:00,58.47,58.47,58.35,58.35,59606.0,45.9455,45.9455,45.8512,45.8512,59606.0
2015-09-10 15:00:00,58.35,58.36,58.26,58.28,68576.0,45.8512,45.859,45.7805,45.7962,68576.0
2015-09-10 15:05:00,58.29,58.35,58.28,58.34,56786.0,45.804,45.8512,45.7962,45.8433,56786.0
2015-09-10 15:10:00,58.35,58.39,58.29,58.36,64576.0,45.8512,45.8826,45.804,45.859,64576.0
2015-09-10 15:15:00,58.36,58.47,58.32,58.33,66501.0,45.859,45.9455,45.8276,45.8355,66501.0
2015-09-10 15:20:00,58.34,58.37,58.25,58.27,83651.0,45.8433,45.8669,45.7726,45.7883,83651.0
2015-09-10 15:25:00,58.28,58.31,58.21,58.28,80480.0,45.7962,45.8198,45.7412,45.7962,80480.0
2015-09-10 15:30:00,58.27,58.27,58.11,58.17,137178.0,45.7883,45.7883,45.6626,45.7097,137178.0
2015-09-10 15:35:00,58.17,58.21,58.07,58.16,151603.0,45.7097,45.7412,45.6312,45.7019,151603.0
2015-09-10 15:40:00,58.17,58.17,58.05,58.1,194659.0,45.7097,45.7097,45.6154,45.6547,194659.0
2015-09-10 15:45:00,58.1,58.1,57.96,58.09,174068.0,45.6547,45.6547,45.5447,45.6469,174068.0
2015-09-10 15:50:00,58.09,58.17,58.01,58.08,182272.0,45.6469,45.7097,45.584,45.639,182272.0
2015-09-10 15:55:00,58.08,58.25,58.07,58.24,309912.0,45.639,45.7726,45.6312,45.7647,309912.0
2015-09-11 09:30:00,57.69,58.01,57.65,57.87,86827.0,45.3326,45.584,45.3011,45.474,86827.0
2015-09-11 09:35:00,57.88,58.09,57.81,58.08,76823.0,45.4819,45.6469,45.4269,45.639,76823.0
2015-09-11 09:40:00,58.09,58.14,57.98,58.08,67569.0,45.6469,45.6862,45.5604,45.639,67569.0
2015-09-11 09:45:00,58.08,58.09,58.0,58.04,56035.0,45.639,45.6469,45.5762,45.6076,56035.0
2015-09-11 09:50:00,58.05,58.11,58.02,58.07,42488.0,45.6154,45.6626,45.5919,45.6312,42488.0
2015-09-11 09:55:00,58.08,58.12,57.9,57.93,33288.0,45.639,45.6705,45.4976,45.5212,33288.0
2015-09-11 10:00:00,57.92,57.98,57.89,57.93,49094.0,45.5133,45.5604,45.4897,45.5212,49094.0
2015-09-11 10:05:00,57.94,57.99,57.89,57.99,30596.0,45.529,45.5683,45.4897,45.5683,30596.0
2015-09-11 10:10:00,57.98,58.0,57.96,57.98,33047.0,45.5604,45.5762,45.5447,45.5604,33047.0
2015-09-11 10:15:00,57.98,58.08,57.93,58.07,33922.0,45.5604,45.639,45.5212,45.6312,33922.0
2015-09-11 10:20:00,58.07,58.11,58.05,58.06,21536.0,45.6312,45.6626,45.6154,45.6233,21536.0
2015-09-11 10:25:00,58.05,58.08,58.0,58.0,36163.0,45.6154,45.639,45.5762,45.5762,36163.0
2015-09-11 10:30:00,58.0,58.05,57.98,58.0,51029.0,45.5762,45.6154,45.5604,45.5762,51029.0
2015-09-11 10:35:00,57.99,58.05,57.96,58.05,43994.0,45.5683,45.6154,45.5447,45.6154,43994.0
2015-09-11 10:40:00,58.06,58.1,58.01,58.08,42599.0,45.6233,45.6547,45.584,45.639,42599.0
2015-09-11 10:45:00,58.08,58.09,58.01,58.01,19594.0,45.639,45.6469,45.584,45.584,19594.0
2015-09-11 10:50:00,58.0,58.01,57.91,57.92,28462.0,45.5762,45.584,45.5054,45.5133,28462.0
2015-09-11 10:55:00,57.92,57.95,57.86,57.93,27315.0,45.5133,45.5369,45.4661,45.5212,27315.0
2015-09-11 11:00:00,57.94,58.0,57.91,57.98,33211.0,45.529,45.5762,45.5054,45.5604,33211.0
2015-09-11 11:05:00,58.0,58.08,58.0,58.06,21679.0,45.5762,45.639,45.5762,45.6233,21679.0
2015-09-11 11:10:00,58.05,58.06,58.0,58.03,30374.0,45.6154,45.6233,45.5762,45.5997,30374.0
2015-09-11 11:15:00,58.02,58.02,57.94,57.98,24890.0,45.5919,45.5919,45.529,45.5604,24890.0
2015-09-11 11:20:00,57.98,58.01,57.92,57.98,22063.0,45.5604,45.584,45.5133,45.5604,22063.0
2015-09-11 11:25:00,57.98,58.01,57.95,58.01,24387.0,45.5604,45.584,45.5369,45.584,24387.0
2015-09-11 11:30:00,58.01,58.03,57.91,57.91,42989.0,45.584,45.5997,45.5054,45.5054,42989.0
2015-09-11 11:35:00,57.92,57.96,57.88,57.92,166438.0,45.5133,45.5447,45.4819,45.5133,166438.0
2015-09-11 11:40:00,57.92,57.93,57.85,57.86,290394.0,45.5133,45.5212,45.4583,45.4661,290394.0
2015-09-11 11:45:00,57.87,57.9,57.8,57.9,56127.0,45.474,45.4976,45.419,45.4976,56127.0
2015-09-11 11:50:00,57.89,58.02,57.89,58.02,152662.0,45.4897,45.5919,45.4897,45.5919,152662.0
2015-09-11 11:55:00,58.04,58.04,57.95,57.97,116132.0,45.6076,45.6076,45.5369,45.5526,116132.0
2015-09-11 12:00:00,57.98,58.11,57.97,58.05,250484.0,45.5604,45.6626,45.5526,45.6154,250484.0
2015-09-11 12:05:00,58.07,58.11,58.02,58.02,241617.0,45.6312,45.6626,45.5919,45.5919,241617.0
2015-09-11 12:10:00,58.03,58.13,58.02,58.12,143790.0,45.5997,45.6783,45.5919,45.6705,143790.0
2015-09-11 12:15:00,58.12,58.16,58.1,58.11,62499.0,45.6705,45.7019,45.6547,45.6626,62499.0
2015-09-11 12:20:00,58.11,58.11,58.04,58.07,61410.0,45.6626,45.6626,45.6076,45.6312,61410.0
2015-09-11 12:25:00,58.07,58.11,58.05,58.11,51437.0,45.6312,45.6626,45.6154,45.6626,51437.0
2015-09-11 12:30:00,58.11,58.15,58.09,58.11,66641.0,45.6626,45.694,45.6469,45.6626,66641.0
2015-09-11 12:35:00,58.11,58.13,58.09,58.11,55566.0,45.6626,45.6783,45.6469,45.6626,55566.0
2015-09-11 12:40:00,58.12,58.17,58.11,58.16,53132.0,45.6705,45.7097,45.6626,45.7019,53132.0
2015-09-11 12:45:00,58.16,58.24,58.16,58.23,55486.0,45.7019,45.7647,45.7019,45.7569,55486.0
2015-09-11 12:50:00,58.23,58.24,58.15,58.16,48845.0,45.7569,45.7647,45.694,45.7019,48845.0
2015-09-11 12:55:00,58.15,58.16,58.1,58.1,73822.0,45.694,45.7019,45.6547,45.6547,73822.0
2015-09-11 13:00:00,58.11,58.17,58.1,58.15,51708.0,45.6626,45.7097,45.6547,45.694,51708.0
2015-09-11 13:05:00,58.14,58.14,58.06,58.06,68436.0,45.6862,45.6862,45.6233,45.6233,68436.0
2015-09-11 13:10:00,58.07,58.08,57.99,58.0,80473.0,45.6312,45.639,45.5683,45.5762,80473.0
2015-09-11 13:15:00,57.99,58.04,57.98,58.0,70867.0,45.5683,45.6076,45.5604,45.5762,70867.0
2015-09-11 13:20:00,58.0,58.02,57.95,57.95,58090.0,45.5762,45.5919,45.5369,45.5369,58090.0
2015-09-11 13:25:00,57.95,58.02,57.95,57.97,62168.0,45.5369,45.5919,45.5369,45.5526,62168.0
2015-09-11 13:30:00,57.96,58.0,57.92,57.94,43222.0,45.5447,45.5762,45.5133,45.529,43222.0
2015-09-11 13:35:00,57.93,57.98,57.92,57.98,43512.0,45.5212,45.5604,45.5133,45.5604,43512.0
2015-09-11 13:40:00,57.97,58.0,57.94,58.0,45474.0,45.5526,45.5762,45.529,45.5762,45474.0
2015-09-11 13:45:00,58.0,58.0,57.91,57.93,62248.0,45.5762,45.5762,45.5054,45.5212,62248.0
2015-09-11 13:50:00,57.93,57.99,57.91,57.98,42014.0,45.5212,45.5683,45.5054,45.5604,42014.0
2015-09-11 13:55:00,57.99,58.02,57.97,57.98,42098.0,45.5683,45.5919,45.5526,45.5604,42098.0
2015-09-11 14:00:00,57.97,57.99,57.89,57.94,66768.0,45.5526,45.5683,45.4897,45.529,66768.0
2015-09-11 14:05:00,57.93,57.97,57.9,57.94,54378.0,45.5212,45.5526,45.4976,45.529,54378.0
2015-09-11 14:10:00,57.94,57.98,57.94,57.95,59571.0,45.529,45.5604,45.529,45.5369,59571.0
2015-09-11 14:15:00,57.95,57.99,57.94,57.99,64190.0,45.5369,45.5683,45.529,45.5683,64190.0
2015-09-11 14:20:00,58.0,58.07,58.0,58.03,56974.0,45.5762,45.6312,45.5762,45.5997,56974.0
2015-09-11 14:25:00,58.03,58.08,57.99,58.07,89572.0,45.5997,45.639,45.5683,45.6312,89572.0
2015-09-11 14:30:00,58.07,58.14,58.07,58.08,82899.0,45.6312,45.6862,45.6312,45.639,82899.0
2015-09-11 14:35:00,58.08,58.15,58.08,58.15,79579.0,45.639,45.694,45.639,45.694,79579.0
2015-09-11 14:40:00,58.16,58.16,58.1,58.12,49693.0,45.7019,45.7019,45.6547,45.6705,49693.0
2015-09-11 14:45:00,58.13,58.17,58.11,58.14,62315.0,45.6783,45.7097,45.6626,45.6862,62315.0
2015-09-11 14:50:00,58.15,58.17,58.1,58.15,54860.0,45.694,45.7097,45.6547,45.694,54860.0
2015-09-11 14:55:00,58.14,58.19,58.14,58.18,74877.0,45.6862,45.7255,45.6862,45.7176,74877.0
2015-09-11 15:00:00,58.17,58.21,58.17,58.18,112912.0,45.7097,45.7412,45.7097,45.7176,112912.0
2015-09-11 15:05:00,58.17,58.25,58.17,58.21,100447.0,45.7097,45.7726,45.7097,45.7412,100447.0
2015-09-11 15:10:00,58.21,58.22,58.19,58.2,111302.0,45.7412,45.749,45.7255,45.7333,111302.0
2015-09-11 15:15:00,58.21,58.24,58.2,58.2,105206.0,45.7412,45.7647,45.7333,45.7333,105206.0
2015-09-11 15:20:00,58.2,58.21,58.16,58.17,100566.0,45.7333,45.7412,45.7019,45.7097,100566.0
2015-09-11 15:25:00,58.16,58.22,58.16,58.21,89611.0,45.7019,45.749,45.7019,45.7412,89611.0
2015-09-11 15:30:00,58.2,58.2,58.13,58.17,104788.0,45.7333,45.7333,45.6783,45.7097,104788.0
2015-09-11 15:35:00,58.17,58.25,58.17,58.25,92035.0,45.7097,45.7726,45.7097,45.7726,92035.0
2015-09-11 15:40:00,58.25,58.26,58.16,58.2,139429.0,45.7726,45.7805,45.7019,45.7333,139429.0
2015-09-11 15:45:00,58.19,58.22,58.14,58.15,129727.0,45.7255,45.749,45.6862,45.694,129727.0
2015-09-11 15:50:00,58.14,58.22,58.14,58.17,132192.0,45.6862,45.749,45.6862,45.7097,132192.0
2015-09-11 15:55:00,58.16,58.34,58.16,58.32,539709.0,45.7019,45.8433,45.7019,45.8276,539709.0
2015-09-14 09:30:00,58.26,58.27,58.02,58.02,146919.0,45.7805,45.7883,45.5919,45.5919,146919.0
2015-09-14 09:35:00,58.01,58.06,57.91,57.92,85287.0,45.584,45.6233,45.5054,45.5133,85287.0
2015-09-14 09:40:00,57.93,57.95,57.86,57.87,77121.0,45.5212,45.5369,45.4661,45.474,77121.0
2015-09-14 09:45:00,57.88,57.88,57.74,57.76,89789.0,45.4819,45.4819,45.3719,45.3876,89789.0
2015-09-14 09:50:00,57.77,57.81,57.73,57.74,105440.0,45.3954,45.4269,45.364,45.3719,105440.0
2015-09-14 09:55:00,57.74,57.81,57.68,57.81,153948.0,45.3719,45.4269,45.3247,45.4269,153948.0
2015-09-14 10:00:00,57.8,57.86,57.78,57.81,105205.0,45.419,45.4661,45.4033,45.4269,105205.0
2015-09-14 10:05:00,57.82,57.92,57.82,57.91,102020.0,45.4347,45.5133,45.4347,45.5054,102020.0
2015-09-14 10:10:00,57.92,57.92,57.87,57.9,70642.0,45.5133,45.5133,45.474,45.4976,70642.0
2015-09-14 10:15:00,57.9,57.96,57.9,57.93,68498.0,45.4976,45.5447,45.4976,45.5212,68498.0
2015-09-14 10:20:00,57.93,57.93,57.85,57.86,106525.0,45.5212,45.5212,45.4583,45.4661,106525.0
2015-09-14 10:25:00,57.86,57.86,57.72,57.73,66114.0,45.4661,45.4661,45.3561,45.364,66114.0
2015-09-14 10:30:00,57.72,57.78,57.67,57.78,162610.0,45.3561,45.4033,45.3168,45.4033,162610.0
2015-09-14 10:35:00,57.78,57.9,57.75,57.89,68295.0,45.4033,45.4976,45.3797,45.4897,68295.0
2015-09-14 10:40:00,57.89,57.89,57.82,57.84,59136.0,45.4897,45.4897,45.4347,45.4504,59136.0
2015-09-14 10:45:00,57.85,57.85,57.78,57.8,98373.0,45.4583,45.4583,45.4033,45.419,98373.0
2015-09-14 10:50:00,57.79,57.79,57.73,57.75,76321.0,45.4111,45.4111,45.364,45.3797,76321.0
2015-09-14 10:55:00,57.75,57.76,57.71,57.73,70124.0,45.3797,45.3876,45.3483,45.364,70124.0
2015-09-14 11:00:00,57.73,57.78,57.72,57.75,95871.0,45.364,45.4033,45.3561,45.3797,95871.0
2015-09-14 11:05:00,57.75,57.77,57.7,57.75,70888.0,45.3797,45.3954,45.3404,45.3797,70888.0
2015-09-14 11:10:00,57.76,57.76,57.71,57.74,63494.0,45.3876,45.3876,45.3483,45.3719,63494.0
2015-09-14 11:15:00,57.74,57.76,57.72,57.76,47641.0,45.3719,45.3876,45.3561,45.3876,47641.0
2015-09-14 11:20:00,57.77,57.78,57.69,57.73,60999.0,45.3954,45.4033,45.3326,45.364,60999.0
2015-09-14 11:25:00,57.74,57.77,57.73,57.77,50620.0,45.3719,45.3954,45.364,45.3954,50620.0
2015-09-14 11:30:00,57.76,57.76,57.73,57.73,38512.0,45.3876,45.3876,45.364,45.364,38512.0
2015-09-14 11:35:00,57.73,57.76,57.7,57.75,57878.0,45.364,45.3876,45.3404,45.3797,57878.0
2015-09-14 11:40:00,57.74,57.78,57.73,57.74,36023.0,45.3719,45.4033,45.364,45.3719,36023.0
2015-09-14 11:45:00,57.74,57.81,57.72,57.8,67841.0,45.3719,45.4269,45.3561,45.419,67841.0
2015-09-14 11:50:00,57.8,57.86,57.76,57.84,45264.0,45.419,45.4661,45.3876,45.4504,45264.0
2015-09-14 11:55:00,57.83,57.83,57.72,57.72,43055.0,45.4426,45.4426,45.3561,45.3561,43055.0
2015-09-14 12:00:00,57.72,57.73,57.68,57.7,76359.0,45.3561,45.364,45.3247,45.3404,76359.0
2015-09-14 12:05:00,57.7,57.72,57.66,57.69,54501.0,45.3404,45.3561,45.309,45.3326,54501.0
2015-09-14 12:10:00,57.68,57.69,57.6,57.62,90558.0,45.3247,45.3326,45.2618,45.2776,90558.0
2015-09-14 12:15:00,57.61,57.67,57.6,57.66,27109.0,45.2697,45.3168,45.2618,45.309,27109.0
2015-09-14 12:20:00,57.66,57.7,57.64,57.7,41211.0,45.309,45.3404,45.2933,45.3404,41211.0
2015-09-14 12:25:00,57.71,57.72,57.66,57.7,33267.0,45.3483,45.3561,45.309,45.3404,33267.0
2015-09-14 12:30:00,57.7,57.79,57.67,57.78,42657.0,45.3404,45.4111,45.3168,45.4033,42657.0
2015-09-14 12:35:00,57.77,57.82,57.77,57.8,76463.0,45.3954,45.4347,45.3954,45.419,76463.0
2015-09-14 12:40:00,57.8,57.83,57.79,57.79,52213.0,45.419,45.4426,45.4111,45.4111,52213.0
2015-09-14 12:45:00,57.79,57.81,57.74,57.76,49667.0,45.4111,45.4269,45.3719,45.3876,49667.0
2015-09-14 12:50:00,57.76,57.77,57.74,57.77,38534.0,45.3876,45.3954,45.3719,45.3954,38534.0
2015-09-14 12:55:00,57.77,57.81,57.75,57.77,38292.0,45.3954,45.4269,45.3797,45.3954,38292.0
2015-09-14 13:00:00,57.77,57.78,57.72,57.73,32930.0,45.3954,45.4033,45.3561,45.364,32930.0
2015-09-14 13:05:00,57.72,57.75,57.71,57.71,54805.0,45.3561,45.3797,45.3483,45.3483,54805.0
2015-09-14 13:10:00,57.72,57.76,57.71,57.72,73771.0,45.3561,45.3876,45.3483,45.3561,73771.0
2015-09-14 13:15:00,57.73,57.76,57.73,57.73,58476.0,45.364,45.3876,45.364,45.364,58476.0
2015-09-14 13:20:00,57.74,57.74,57.71,57.71,29187.0,45.3719,45.3719,45.3483,45.3483,29187.0
2015-09-14 13:25:00,57.72,57.72,57.7,57.7,32294.0,45.3561,45.3561,45.3404,45.3404,32294.0
2015-09-14 13:30:00,57.71,57.71,57.65,57.67,57072.0,45.3483,45.3483,45.3011,45.3168,57072.0
2015-09-14 13:35:00,57.66,57.71,57.66,57.7,134893.0,45.309,45.3483,45.309,45.3404,134893.0
2015-09-14 13:40:00,57.71,57.78,57.7,57.77,104161.0,45.3483,45.4033,45.3404,45.3954,104161.0
2015-09-14 13:45:00,57.77,57.87,57.77,57.87,74012.0,45.3954,45.474,45.3954,45.474,74012.0
2015-09-14 13:50:00,57.87,57.87,57.77,57.77,73360.0,45.474,45.474,45.3954,45.3954,73360.0
2015-09-14 13:55:00,57.77,57.84,57.77,57.84,85796.0,45.3954,45.4504,45.3954,45.4504,85796.0
2015-09-14 14:00:00,57.83,57.83,57.76,57.76,88942.0,45.4426,45.4426,45.3876,45.3876,88942.0
2015-09-14 14:05:00,57.76,57.8,57.76,57.79,60702.0,45.3876,45.419,45.3876,45.4111,60702.0
2015-09-14 14:10:00,57.78,57.8,57.76,57.78,63362.0,45.4033,45.419,45.3876,45.4033,63362.0
2015-09-14 14:15:00,57.79,57.83,57.78,57.8,42347.0,45.4111,45.4426,45.4033,45.419,42347.0
2015-09-14 14:20:00,57.8,57.82,57.78,57.78,52368.0,45.419,45.4347,45.4033,45.4033,52368.0
2015-09-14 14:25:00,57.78,57.79,57.74,57.74,46968.0,45.4033,45.4111,45.3719,45.3719,46968.0
2015-09-14 14:30:00,57.75,57.75,57.7,57.73,24784.0,45.3797,45.3797,45.3404,45.364,24784.0
2015-09-14 14:35:00,57.72,57.78,57.71,57.78,35382.0,45.3561,45.4033,45.3483,45.4033,35382.0
2015-09-14 14:40:00,57.79,57.8,57.76,57.76,32090.0,45.4111,45.419,45.3876,45.3876,32090.0
2015-09-14 14:45:00,57.76,57.82,57.75,57.76,47518.0,45.3876,45.4347,45.3797,45.3876,47518.0
2015-09-14 14:50:00,57.75,57.82,57.74,57.81,72616.0,45.3797,45.4347,45.3719,45.4269,72616.0
2015-09-14 14:55:00,57.81,57.91,57.81,57.87,104990.0,45.4269,45.5054,45.4269,45.474,104990.0
2015-09-14 15:00:00,57.85,57.86,57.81,57.82,85985.0,45.4583,45.4661,45.4269,45.4347,85985.0
2015-09-14 15:05:00,57.82,57.86,57.78,57.84,78104.0,45.4347,45.4661,45.4033,45.4504,78104.0
2015-09-14 15:10:00,57.85,57.93,57.83,57.92,91026.0,45.4583,45.5212,45.4426,45.5133,91026.0
2015-09-14 15:15:00,57.93,57.98,57.92,57.94,96736.0,45.5212,45.5604,45.5133,45.529,96736.0
2015-09-14 15:20:00,57.95,58.0,57.93,57.97,96140.0,45.5369,45.5762,45.5212,45.5526,96140.0
2015-09-14 15:25:00,57.97,57.98,57.9,57.91,120643.0,45.5526,45.5604,45.4976,45.5054,120643.0
2015-09-14 15:30:00,57.91,57.92,57.84,57.88,121641.0,45.5054,45.5133,45.4504,45.4819,121641.0
2015-09-14 15:35:00,57.88,57.88,57.84,57.87,190160.0,45.4819,45.4819,45.4504,45.474,190160.0
2015-09-14 15:40:00,57.88,57.91,57.86,57.91,162510.0,45.4819,45.5054,45.4661,45.5054,162510.0
2015-09-14 15:45:00,57.9,57.94,57.85,57.87,193252.0,45.4976,45.529,45.4583,45.474,193252.0
2015-09-14 15:50:00,57.87,57.94,57.87,57.87,209774.0,45.474,45.529,45.474,45.474,209774.0
2015-09-14 15:55:00,57.88,58.03,57.87,58.0,400937.0,45.4819,45.5997,45.474,45.5762,400937.0
2015-09-15 09:30:00,58.23,58.31,58.0,58.16,126074.0,45.7569,45.8198,45.5762,45.7019,126074.0
2015-09-15 09:35:00,58.15,58.21,58.11,58.19,32200.0,45.694,45.7412,45.6626,45.7255,32200.0
2015-09-15 09:40:00,58.16,58.18,58.0,58.01,58531.0,45.7019,45.7176,45.5762,45.584,58531.0
2015-09-15 09:45:00,58.01,58.03,57.98,58.03,174614.0,45.584,45.5997,45.5604,45.5997,174614.0
2015-09-15 09:50:00,58.03,58.16,58.03,58.1,63114.0,45.5997,45.7019,45.5997,45.6547,63114.0
2015-09-15 09:55:00,58.11,58.17,58.1,58.15,38956.0,45.6626,45.7097,45.6547,45.694,38956.0
2015-09-15 10:00:00,58.16,58.21,58.11,58.11,23336.0,45.7019,45.7412,45.6626,45.6626,23336.0
2015-09-15 10:05:00,58.12,58.21,58.1,58.14,49823.0,45.6705,45.7412,45.6547,45.6862,49823.0
2015-09-15 10:10:00,58.14,58.19,58.13,58.16,56123.0,45.6862,45.7255,45.6783,45.7019,56123.0
2015-09-15 10:15:00,58.16,58.25,58.16,58.2,43313.0,45.7019,45.7726,45.7019,45.7333,43313.0
2015-09-15 10:20:00,58.2,58.27,58.17,58.18,132230.0,45.7333,45.7883,45.7097,45.7176,132230.0
2015-09-15 10:25:00,58.18,58.24,58.17,58.18,60706.0,45.7176,45.7647,45.7097,45.7176,60706.0
2015-09-15 10:30:00,58.19,58.3,58.1,58.28,132883.0,45.7255,45.8119,45.6547,45.7962,132883.0
2015-09-15 10:35:00,58.26,58.28,58.15,58.19,55772.0,45.7805,45.7962,45.694,45.7255,55772.0
2015-09-15 10:40:00,58.2,58.39,58.19,58.38,78218.0,45.7333,45.8826,45.7255,45.8748,78218.0
2015-09-15 10:45:00,58.39,58.47,58.34,58.34,65822.0,45.8826,45.9455,45.8433,45.8433,65822.0
2015-09-15 10:50:00,58.33,58.43,58.33,58.42,54739.0,45.8355,45.914,45.8355,45.9062,54739.0
2015-09-15 10:55:00,58.43,58.48,58.43,58.46,33819.0,45.914,45.9533,45.914,45.9376,33819.0
2015-09-15 11:00:00,58.47,58.5,58.38,58.45,41548.0,45.9455,45.9691,45.8748,45.9298,41548.0
2015-09-15 11:05:00,58.45,58.49,58.36,58.36,22927.0,45.9298,45.9612,45.859,45.859,22927.0
2015-09-15 11:10:00,58.37,58.41,58.34,58.38,42032.0,45.8669,45.8983,45.8433,45.8748,42032.0
2015-09-15 11:15:00,58.38,58.41,58.33,58.35,82343.0,45.8748,45.8983,45.8355,45.8512,82343.0
2015-09-15 11:20:00,58.35,58.37,58.32,58.36,34153.0,45.8512,45.8669,45.8276,45.859,34153.0
2015-09-15 11:25:00,58.35,58.4,58.33,58.38,47294.0,45.8512,45.8905,45.8355,45.8748,47294.0
2015-09-15 11:30:00,58.38,58.4,58.31,58.34,35784.0,45.8748,45.8905,45.8198,45.8433,35784.0
2015-09-15 11:35:00,58.35,58.4,58.35,58.35,24133.0,45.8512,45.8905,45.8512,45.8512,24133.0
2015-09-15 11:40:00,58.36,58.4,58.35,58.4,22731.0,45.859,45.8905,45.8512,45.8905,22731.0
2015-09-15 11:45:00,58.4,58.44,58.38,58.4,22375.0,45.8905,45.9219,45.8748,45.8905,22375.0
2015-09-15 11:50:00,58.39,58.43,58.37,58.38,57152.0,45.8826,45.914,45.8669,45.8748,57152.0
2015-09-15 11:55:00,58.37,58.42,58.37,58.41,20435.0,45.8669,45.9062,45.8669,45.8983,20435.0
2015-09-15 12:00:00,58.41,58.46,58.39,58.41,21274.0,45.8983,45.9376,45.8826,45.8983,21274.0
2015-09-15 12:05:00,58.4,58.47,58.39,58.47,25841.0,45.8905,45.9455,45.8826,45.9455,25841.0
2015-09-15 12:10:00,58.46,58.52,58.42,58.49,21548.0,45.9376,45.9848,45.9062,45.9612,21548.0
2015-09-15 12:15:00,58.49,58.55,58.47,58.47,30570.0,45.9612,46.0083,45.9455,45.9455,30570.0
2015-09-15 12:20:00,58.48,58.52,58.43,58.45,49074.0,45.9533,45.9848,45.914,45.9298,49074.0
2015-09-15 12:25:00,58.46,58.46,58.39,58.45,40903.0,45.9376,45.9376,45.8826,45.9298,40903.0
2015-09-15 12:30:00,58.45,58.45,58.39,58.44,50699.0,45.9298,45.9298,45.8826,45.9219,50699.0
2015-09-15 12:35:00,58.42,58.5,58.41,58.5,32336.0,45.9062,45.9691,45.8983,45.9691,32336.0
2015-09-15 12:40:00,58.5,58.52,58.48,58.48,31112.0,45.9691,45.9848,45.9533,45.9533,31112.0
2015-09-15 12:45:00,58.48,58.5,58.41,58.43,44784.0,45.9533,45.9691,45.8983,45.914,44784.0
2015-09-15 12:50:00,58.44,58.45,58.4,58.4,25239.0,45.9219,45.9298,45.8905,45.8905,25239.0
2015-09-15 12:55:00,58.4,58.44,58.4,58.42,37520.0,45.8905,45.9219,45.8905,45.9062,37520.0
2015-09-15 13:00:00,58.42,58.44,58.39,58.44,24238.0,45.9062,45.9219,45.8826,45.9219,24238.0
2015-09-15 13:05:00,58.43,58.46,58.41,58.42,18067.0,45.914,45.9376,45.8983,45.9062,18067.0
2015-09-15 13:10:00,58.41,58.48,58.39,58.48,36215.0,45.8983,45.9533,45.8826,45.9533,36215.0
2015-09-15 13:15:00,58.48,58.54,58.46,58.49,51069.0,45.9533,46.0005,45.9376,45.9612,51069.0
2015-09-15 13:20:00,58.5,58.54,58.49,58.54,42785.0,45.9691,46.0005,45.9612,46.0005,42785.0
2015-09-15 13:25:00,58.54,58.62,58.54,58.61,46393.0,46.0005,46.0634,46.0005,46.0555,46393.0
2015-09-15 13:30:00,58.62,58.72,58.61,58.66,137894.0,46.0634,46.1419,46.0555,46.0948,137894.0
2015-09-15 13:35:00,58.66,58.67,58.61,58.66,24914.0,46.0948,46.1026,46.0555,46.0948,24914.0
2015-09-15 13:40:00,58.66,58.73,58.66,58.67,52019.0,46.0948,46.1498,46.0948,46.1026,52019.0
2015-09-15 13:45:00,58.68,58.7,58.62,58.62,44582.0,46.1105,46.1262,46.0634,46.0634,44582.0
2015-09-15 13:50:00,58.61,58.62,58.55,58.56,55457.0,46.0555,46.0634,46.0083,46.0162,55457.0
2015-09-15 13:55:00,58.56,58.6,58.56,58.6,48124.0,46.0162,46.0476,46.0162,46.0476,48124.0
2015-09-15 14:00:00,58.6,58.6,58.55,58.6,59825.0,46.0476,46.0476,46.0083,46.0476,59825.0
2015-09-15 14:05:00,58.6,58.63,58.59,58.63,38199.0,46.0476,46.0712,46.0398,46.0712,38199.0
2015-09-15 14:10:00,58.63,58.65,58.57,58.59,189509.0,46.0712,46.0869,46.0241,46.0398,189509.0
2015-09-15 14:15:00,58.59,58.6,58.55,58.55,98957.0,46.0398,46.0476,46.0083,46.0083,98957.0
2015-09-15 14:20:00,58.55,58.61,58.55,58.61,97149.0,46.0083,46.0555,46.0083,46.0555,97149.0
2015-09-15 14:25:00,58.61,58.62,58.59,58.61,46988.0,46.0555,46.0634,46.0398,46.0555,46988.0
2015-09-15 14:30:00,58.62,58.65,58.6,58.62,71527.0,46.0634,46.0869,46.0476,46.0634,71527.0
2015-09-15 14:35:00,58.63,58.66,58.62,58.62,56471.0,46.0712,46.0948,46.0634,46.0634,56471.0
2015-09-15 14:40:00,58.62,58.66,58.59,58.65,135738.0,46.0634,46.0948,46.0398,46.0869,135738.0
2015-09-15 14:45:00,58.65,58.71,58.62,58.67,89936.0,46.0869,46.1341,46.0634,46.1026,89936.0
2015-09-15 14:50:00,58.67,58.7,58.64,58.7,86059.0,46.1026,46.1262,46.0791,46.1262,86059.0
2015-09-15 14:55:00,58.7,58.73,58.7,58.73,59596.0,46.1262,46.1498,46.1262,46.1498,59596.0
2015-09-15 15:00:00,58.74,58.8,58.69,58.69,98475.0,46.1576,46.2048,46.1184,46.1184,98475.0
2015-09-15 15:05:00,58.69,58.79,58.69,58.79,64822.0,46.1184,46.1969,46.1184,46.1969,64822.0
2015-09-15 15:10:00,58.79,58.83,58.79,58.82,64580.0,46.1969,46.2284,46.1969,46.2205,64580.0
2015-09-15 15:15:00,58.82,58.84,58.78,58.81,73004.0,46.2205,46.2362,46.1891,46.2127,73004.0
2015-09-15 15:20:00,58.81,58.83,58.73,58.76,119801.0,46.2127,46.2284,46.1498,46.1734,119801.0
2015-09-15 15:25:00,58.76,58.82,58.76,58.82,80148.0,46.1734,46.2205,46.1734,46.2205,80148.0
2015-09-15 15:30:00,58.82,58.86,58.82,58.85,81916.0,46.2205,46.2519,46.2205,46.2441,81916.0
2015-09-15 15:35:00,58.86,58.86,58.73,58.75,66819.0,46.2519,46.2519,46.1498,46.1655,66819.0
2015-09-15 15:40:00,58.76,58.79,58.73,58.79,104577.0,46.1734,46.1969,46.1498,46.1969,104577.0
2015-09-15 15:45:00,58.78,58.79,58.7,58.74,147147.0,46.1891,46.1969,46.1262,46.1576,147147.0
2015-09-15 15:50:00,58.74,58.75,58.67,58.68,129174.0,46.1576,46.1655,46.1026,46.1105,129174.0
2015-09-15 15:55:00,58.68,58.73,58.65,58.66,221945.0,46.1105,46.1498,46.0869,46.0948,221945.0
2015-09-16 09:30:00,58.66,58.74,58.52,58.71,87274.0,46.0948,46.1576,45.9848,46.1341,87274.0
2015-09-16 09:35:00,58.71,58.84,58.68,58.79,74490.0,46.1341,46.2362,46.1105,46.1969,74490.0
2015-09-16 09:40:00,58.79,58.79,58.62,58.64,48414.0,46.1969,46.1969,46.0634,46.0791,48414.0
2015-09-16 09:45:00,58.63,58.68,58.59,58.59,25651.0,46.0712,46.1105,46.0398,46.0398,25651.0
2015-09-16 09:50:00,58.6,58.72,58.6,58.7,34822.0,46.0476,46.1419,46.0476,46.1262,34822.0
2015-09-16 09:55:00,58.7,58.74,58.68,58.7,43778.0,46.1262,46.1576,46.1105,46.1262,43778.0
2015-09-16 10:00:00,58.71,58.72,58.61,58.61,29048.0,46.1341,46.1419,46.0555,46.0555,29048.0
2015-09-16 10:05:00,58.62,58.72,58.61,58.71,42709.0,46.0634,46.1419,46.0555,46.1341,42709.0
2015-09-16 10:10:00,58.7,58.74,58.68,58.72,116899.0,46.1262,46.1576,46.1105,46.1419,116899.0
2015-09-16 10:15:00,58.72,58.72,58.61,58.63,49435.0,46.1419,46.1419,46.0555,46.0712,49435.0
2015-09-16 10:20:00,58.63,58.66,58.56,58.58,78426.0,46.0712,46.0948,46.0162,46.0319,78426.0
2015-09-16 10:25:00,58.58,58.6,58.55,58.56,52540.0,46.0319,46.0476,46.0083,46.0162,52540.0
2015-09-16 10:30:00,58.55,58.68,58.54,58.67,58784.0,46.0083,46.1105,46.0005,46.1026,58784.0
2015-09-16 10:35:00,58.66,58.67,58.58,58.6,45949.0,46.0948,46.1026,46.0319,46.0476,45949.0
2015-09-16 10:40:00,58.59,58.6,58.54,58.55,58860.0,46.0398,46.0476,46.0005,46.0083,58860.0
2015-09-16 10:45:00,58.56,58.62,58.54,58.59,60879.0,46.0162,46.0634,46.0005,46.0398,60879.0
2015-09-16 10:50:00,58.58,58.66,58.56,58.66,47551.0,46.0319,46.0948,46.0162,46.0948,47551.0
2015-09-16 10:55:00,58.66,58.71,58.66,58.69,29681.0,46.0948,46.1341,46.0948,46.1184,29681.0
2015-09-16 11:00:00,58.69,58.72,58.65,58.71,45116.0,46.1184,46.1419,46.0869,46.1341,45116.0
2015-09-16 11:05:00,58.71,58.76,58.7,58.76,92329.0,46.1341,46.1734,46.1262,46.1734,92329.0
2015-09-16 11:10:00,58.76,58.83,58.74,58.78,160662.0,46.1734,46.2284,46.1576,46.1891,160662.0
2015-09-16 11:15:00,58.78,58.78,58.72,58.73,120214.0,46.1891,46.1891,46.1419,46.1498,120214.0
2015-09-16 11:20:00,58.73,58.78,58.72,58.77,136025.0,46.1498,46.1891,46.1419,46.1812,136025.0
2015-09-16 11:25:00,58.77,58.81,58.75,58.78,83956.0,46.1812,46.2127,46.1655,46.1891,83956.0
2015-09-16 11:30:00,58.78,58.88,58.76,58.85,63629.0,46.1891,46.2677,46.1734,46.2441,63629.0
2015-09-16 11:35:00,58.85,58.9,58.81,58.89,58436.0,46.2441,46.2834,46.2127,46.2755,58436.0
2015-09-16 11:40:00,58.89,58.9,58.85,58.85,29866.0,46.2755,46.2834,46.2441,46.2441,29866.0
2015-09-16 11:45:00,58.86,58.91,58.85,58.89,29795.0,46.2519,46.2912,46.2441,46.2755,29795.0
2015-09-16 11:50:00,58.89,58.93,58.88,58.93,48886.0,46.2755,46.3069,46.2677,46.3069,48886.0
2015-09-16 11:55:00,58.93,58.93,58.9,58.92,23461.0,46.3069,46.3069,46.2834,46.2991,23461.0
2015-09-16 12:00:00,58.93,58.98,58.92,58.98,42264.0,46.3069,46.3462,46.2991,46.3462,42264.0
2015-09-16 12:05:00,58.98,58.98,58.91,58.91,39915.0,46.3462,46.3462,46.2912,46.2912,39915.0
2015-09-16 12:10:00,58.91,58.96,58.91,58.94,42759.0,46.2912,46.3305,46.2912,46.3148,42759.0
2015-09-16 12:15:00,58.95,59.0,58.95,58.98,35208.0,46.3227,46.362,46.3227,46.3462,35208.0
2015-09-16 12:20:00,58.99,59.05,58.98,58.99,38706.0,46.3541,46.4012,46.3462,46.3541,38706.0
2015-09-16 12:25:00,58.99,59.02,58.96,59.01,21931.0,46.3541,46.3777,46.3305,46.3698,21931.0
2015-09-16 12:30:00,59.02,59.03,58.96,59.02,59579.0,46.3777,46.3855,46.3305,46.3777,59579.0
2015-09-16 12:35:00,59.02,59.05,58.97,59.03,36519.0,46.3777,46.4012,46.3384,46.3855,36519.0
2015-09-16 12:40:00,59.03,59.04,58.99,59.02,23274.0,46.3855,46.3934,46.3541,46.3777,23274.0
2015-09-16 12:45:00,59.02,59.04,58.98,59.03,23641.0,46.3777,46.3934,46.3462,46.3855,23641.0
2015-09-16 12:50:00,59.03,59.05,58.99,59.04,23664.0,46.3855,46.4012,46.3541,46.3934,23664.0
2015-09-16 12:55:00,59.05,59.08,59.04,59.07,27323.0,46.4012,46.4248,46.3934,46.417,27323.0
2015-09-16 13:00:00,59.06,59.06,59.0,59.03,29096.0,46.4091,46.4091,46.362,46.3855,29096.0
2015-09-16 13:05:00,59.02,59.03,58.95,58.99,46406.0,46.3777,46.3855,46.3227,46.3541,46406.0
2015-09-16 13:10:00,59.0,59.02,58.99,59.0,16983.0,46.362,46.3777,46.3541,46.362,16983.0
2015-09-16 13:15:00,59.0,59.01,58.99,58.99,97164.0,46.362,46.3698,46.3541,46.3541,97164.0
2015-09-16 13:20:00,59.0,59.0,58.91,58.97,23503.0,46.362,46.362,46.2912,46.3384,23503.0
2015-09-16 13:25:00,58.98,58.99,58.92,58.97,26798.0,46.3462,46.3541,46.2991,46.3384,26798.0
2015-09-16 13:30:00,58.97,59.0,58.97,58.98,41842.0,46.3384,46.362,46.3384,46.3462,41842.0
2015-09-16 13:35:00,58.98,59.0,58.94,58.95,28727.0,46.3462,46.362,46.3148,46.3227,28727.0
2015-09-16 13:40:00,58.95,58.95,58.88,58.88,39684.0,46.3227,46.3227,46.2677,46.2677,39684.0
2015-09-16 13:45:00,58.88,58.96,58.88,58.96,26498.0,46.2677,46.3305,46.2677,46.3305,26498.0
2015-09-16 13:50:00,58.96,59.0,58.96,59.0,35266.0,46.3305,46.362,46.3305,46.362,35266.0
2015-09-16 13:55:00,59.0,59.02,58.97,58.99,58111.0,46.362,46.3777,46.3384,46.3541,58111.0
2015-09-16 14:00:00,58.99,59.0,58.94,58.97,26376.0,46.3541,46.362,46.3148,46.3384,26376.0
2015-09-16 14:05:00,58.98,58.98,58.93,58.94,42542.0,46.3462,46.3462,46.3069,46.3148,42542.0
2015-09-16 14:10:00,58.94,58.95,58.85,58.87,27017.0,46.3148,46.3227,46.2441,46.2598,27017.0
2015-09-16 14:15:00,58.87,58.91,58.84,58.89,51354.0,46.2598,46.2912,46.2362,46.2755,51354.0
2015-09-16 14:20:00,58.9,58.9,58.8,58.83,47271.0,46.2834,46.2834,46.2048,46.2284,47271.0
2015-09-16 14:25:00,58.83,58.89,58.83,58.88,58135.0,46.2284,46.2755,46.2284,46.2677,58135.0
2015-09-16 14:30:00,58.87,58.88,58.85,58.86,29691.0,46.2598,46.2677,46.2441,46.2519,29691.0
2015-09-16 14:35:00,58.86,58.87,58.76,58.76,77067.0,46.2519,46.2598,46.1734,46.1734,77067.0
2015-09-16 14:40:00,58.77,58.84,58.74,58.84,44707.0,46.1812,46.2362,46.1576,46.2362,44707.0
2015-09-16 14:45:00,58.83,58.91,58.83,58.91,68011.0,46.2284,46.2912,46.2284,46.2912,68011.0
2015-09-16 14:50:00,58.91,58.92,58.88,58.91,46467.0,46.2912,46.2991,46.2677,46.2912,46467.0
2015-09-16 14:55:00,58.91,59.0,58.87,58.97,97332.0,46.2912,46.362,46.2598,46.3384,97332.0
2015-09-16 15:00:00,58.98,59.01,58.92,58.98,79704.0,46.3462,46.3698,46.2991,46.3462,79704.0
2015-09-16 15:05:00,58.99,59.02,58.94,58.95,80618.0,46.3541,46.3777,46.3148,46.3227,80618.0
2015-09-16 15:10:00,58.95,59.0,58.89,58.92,58401.0,46.3227,46.362,46.2755,46.2991,58401.0
2015-09-16 15:15:00,58.93,59.01,58.93,58.99,85446.0,46.3069,46.3698,46.3069,46.3541,85446.0
2015-09-16 15:20:00,58.99,59.07,58.95,59.07,105814.0,46.3541,46.417,46.3227,46.417,105814.0
2015-09-16 15:25:00,59.08,59.09,58.99,59.07,91391.0,46.4248,46.4327,46.3541,46.417,91391.0
2015-09-16 15:30:00,59.07,59.11,59.05,59.07,123385.0,46.417,46.4484,46.4012,46.417,123385.0
2015-09-16 15:35:00,59.07,59.07,59.03,59.04,163636.0,46.417,46.417,46.3855,46.3934,163636.0
2015-09-16 15:40:00,59.04,59.07,58.93,58.96,239319.0,46.3934,46.417,46.3069,46.3305,239319.0
2015-09-16 15:45:00,58.96,58.99,58.89,58.91,216093.0,46.3305,46.3541,46.2755,46.2912,216093.0
2015-09-16 15:50:00,58.91,58.97,58.88,58.93,244846.0,46.2912,46.3384,46.2677,46.3069,244846.0
2015-09-16 15:55:00,58.93,59.01,58.91,58.93,336229.0,46.3069,46.3698,46.2912,46.3069,336229.0
2015-09-17 09:30:00,59.04,59.04,58.89,58.93,67679.0,46.3934,46.3934,46.2755,46.3069,67679.0
2015-09-17 09:35:00,58.92,58.93,58.73,58.75,87990.0,46.2991,46.3069,46.1498,46.1655,87990.0
2015-09-17 09:40:00,58.76,58.77,58.68,58.77,77678.0,46.1734,46.1812,46.1105,46.1812,77678.0
2015-09-17 09:45:00,58.76,58.79,58.67,58.78,61278.0,46.1734,46.1969,46.1026,46.1891,61278.0
2015-09-17 09:50:00,58.79,58.85,58.76,58.85,49318.0,46.1969,46.2441,46.1734,46.2441,49318.0
2015-09-17 09:55:00,58.86,58.97,58.82,58.96,41980.0,46.2519,46.3384,46.2205,46.3305,41980.0
2015-09-17 10:00:00,58.94,59.0,58.89,58.95,44561.0,46.3148,46.362,46.2755,46.3227,44561.0
2015-09-17 10:05:00,58.96,58.97,58.91,58.92,35139.0,46.3305,46.3384,46.2912,46.2991,35139.0
2015-09-17 10:10:00,58.92,59.08,58.9,59.08,76976.0,46.2991,46.4248,46.2834,46.4248,76976.0
2015-09-17 10:15:00,59.07,59.12,59.0,59.01,41601.0,46.417,46.4562,46.362,46.3698,41601.0
2015-09-17 10:20:00,59.01,59.03,58.94,58.96,30215.0,46.3698,46.3855,46.3148,46.3305,30215.0
2015-09-17 10:25:00,58.96,58.99,58.91,58.92,27288.0,46.3305,46.3541,46.2912,46.2991,27288.0
2015-09-17 10:30:00,58.92,58.96,58.9,58.91,26358.0,46.2991,46.3305,46.2834,46.2912,26358.0
2015-09-17 10:35:00,58.91,58.97,58.88,58.89,26501.0,46.2912,46.3384,46.2677,46.2755,26501.0
2015-09-17 10:40:00,58.88,58.97,58.87,58.97,32695.0,46.2677,46.3384,46.2598,46.3384,32695.0
2015-09-17 10:45:00,58.98,59.04,58.96,59.04,21538.0,46.3462,46.3934,46.3305,46.3934,21538.0
2015-09-17 10:50:00,59.04,59.04,58.97,59.04,21260.0,46.3934,46.3934,46.3384,46.3934,21260.0
2015-09-17 10:55:00,59.05,59.07,59.0,59.06,22903.0,46.4012,46.417,46.362,46.4091,22903.0
2015-09-17 11:00:00,59.07,59.09,59.03,59.03,19460.0,46.417,46.4327,46.3855,46.3855,19460.0
2015-09-17 11:05:00,59.04,59.09,59.03,59.04,25844.0,46.3934,46.4327,46.3855,46.3934,25844.0
2015-09-17 11:10:00,59.05,59.09,58.99,59.04,56794.0,46.4012,46.4327,46.3541,46.3934,56794.0
2015-09-17 11:15:00,59.05,59.06,58.99,59.01,28314.0,46.4012,46.4091,46.3541,46.3698,28314.0
2015-09-17 11:20:00,59.01,59.06,59.01,59.04,30528.0,46.3698,46.4091,46.3698,46.3934,30528.0
2015-09-17 11:25:00,59.04,59.06,59.0,59.05,27890.0,46.3934,46.4091,46.362,46.4012,27890.0
2015-09-17 11:30:00,59.06,59.1,59.04,59.08,24705.0,46.4091,46.4405,46.3934,46.4248,24705.0
2015-09-17 11:35:00,59.07,59.1,59.02,59.06,29083.0,46.417,46.4405,46.3777,46.4091,29083.0
2015-09-17 11:40:00,59.05,59.07,59.03,59.04,28554.0,46.4012,46.417,46.3855,46.3934,28554.0
2015-09-17 11:45:00,59.05,59.09,59.0,59.0,40509.0,46.4012,46.4327,46.362,46.362,40509.0
2015-09-17 11:50:00,59.0,59.07,59.0,59.05,41952.0,46.362,46.417,46.362,46.4012,41952.0
2015-09-17 11:55:00,59.04,59.05,58.99,59.0,29355.0,46.3934,46.4012,46.3541,46.362,29355.0
2015-09-17 12:00:00,59.0,59.0,58.94,58.94,32628.0,46.362,46.362,46.3148,46.3148,32628.0
2015-09-17 12:05:00,58.95,58.98,58.94,58.95,46374.0,46.3227,46.3462,46.3148,46.3227,46374.0
2015-09-17 12:10:00,58.95,59.0,58.94,58.97,27191.0,46.3227,46.362,46.3148,46.3384,27191.0
2015-09-17 12:15:00,58.98,59.05,58.97,59.02,36795.0,46.3462,46.4012,46.3384,46.3777,36795.0
2015-09-17 12:20:00,59.02,59.03,59.0,59.02,21704.0,46.3777,46.3855,46.362,46.3777,21704.0
2015-09-17 12:25:00,59.02,59.07,59.02,59.07,22584.0,46.3777,46.417,46.3777,46.417,22584.0
2015-09-17 12:30:00,59.07,59.13,59.06,59.09,28733.0,46.417,46.4641,46.4091,46.4327,28733.0
2015-09-17 12:35:00,59.09,59.09,59.07,59.09,17979.0,46.4327,46.4327,46.417,46.4327,17979.0
2015-09-17 12:40:00,59.09,59.1,59.07,59.08,31145.0,46.4327,46.4405,46.417,46.4248,31145.0
2015-09-17 12:45:00,59.09,59.12,59.06,59.11,33275.0,46.4327,46.4562,46.4091,46.4484,33275.0
2015-09-17 12:50:00,59.11,59.14,59.1,59.14,32742.0,46.4484,46.472,46.4405,46.472,32742.0
2015-09-17 12:55:00,59.14,59.2,59.14,59.15,42125.0,46.472,46.5191,46.472,46.4798,42125.0
2015-09-17 13:00:00,59.15,59.18,59.15,59.18,19633.0,46.4798,46.5034,46.4798,46.5034,19633.0
2015-09-17 13:05:00,59.19,59.23,59.18,59.21,32108.0,46.5113,46.5427,46.5034,46.527,32108.0
2015-09-17 13:10:00,59.2,59.22,59.16,59.21,30719.0,46.5191,46.5348,46.4877,46.527,30719.0
2015-09-17 13:15:00,59.21,59.32,59.21,59.32,60917.0,46.527,46.6134,46.527,46.6134,60917.0
2015-09-17 13:20:00,59.32,59.38,59.29,59.3,51994.0,46.6134,46.6606,46.5898,46.5977,51994.0
2015-09-17 13:25:00,59.31,59.41,59.31,59.35,51749.0,46.6055,46.6841,46.6055,46.637,51749.0
2015-09-17 13:30:00,59.36,59.4,59.32,59.33,39621.0,46.6448,46.6763,46.6134,46.6213,39621.0
2015-09-17 13:35:00,59.32,59.32,59.26,59.26,27855.0,46.6134,46.6134,46.5663,46.5663,27855.0
2015-09-17 13:40:00,59.27,59.32,59.26,59.27,32116.0,46.5741,46.6134,46.5663,46.5741,32116.0
2015-09-17 13:45:00,59.27,59.32,59.25,59.27,23335.0,46.5741,46.6134,46.5584,46.5741,23335.0
2015-09-17 13:50:00,59.26,59.3,59.22,59.29,25389.0,46.5663,46.5977,46.5348,46.5898,25389.0
2015-09-17 13:55:00,59.3,59.31,59.2,59.25,38800.0,46.5977,46.6055,46.5191,46.5584,38800.0
2015-09-17 14:00:00,59.27,59.48,58.6,58.67,157505.0,46.5741,46.7391,46.0476,46.1026,157505.0
2015-09-17 14:05:00,58.71,58.96,58.67,58.93,86833.0,46.1341,46.3305,46.1026,46.3069,86833.0
2015-09-17 14:10:00,58.96,59.14,58.91,58.92,95750.0,46.3305,46.472,46.2912,46.2991,95750.0
2015-09-17 14:15:00,58.92,59.16,58.89,59.02,98424.0,46.2991,46.4877,46.2755,46.3777,98424.0
2015-09-17 14:20:00,59.03,59.08,58.88,58.9,65374.0,46.3855,46.4248,46.2677,46.2834,65374.0
2015-09-17 14:25:00,58.89,58.99,58.84,58.87,94313.0,46.2755,46.3541,46.2362,46.2598,94313.0
2015-09-17 14:30:00,58.87,59.06,58.84,59.04,134348.0,46.2598,46.4091,46.2362,46.3934,134348.0
2015-09-17 14:35:00,59.02,59.07,58.86,58.89,135429.0,46.3777,46.417,46.2519,46.2755,135429.0
2015-09-17 14:40:00,58.89,59.17,58.88,59.16,124125.0,46.2755,46.4955,46.2677,46.4877,124125.0
2015-09-17 14:45:00,59.17,59.44,59.13,59.34,129548.0,46.4955,46.7077,46.4641,46.6291,129548.0
2015-09-17 14:50:00,59.34,59.42,59.31,59.36,73728.0,46.6291,46.692,46.6055,46.6448,73728.0
2015-09-17 14:55:00,59.37,59.37,59.2,59.29,114087.0,46.6527,46.6527,46.5191,46.5898,114087.0
2015-09-17 15:00:00,59.29,59.36,59.21,59.23,78995.0,46.5898,46.6448,46.527,46.5427,78995.0
2015-09-17 15:05:00,59.24,59.24,58.99,59.03,100355.0,46.5505,46.5505,46.3541,46.3855,100355.0
2015-09-17 15:10:00,59.01,59.09,58.78,58.8,110988.0,46.3698,46.4327,46.1891,46.2048,110988.0
2015-09-17 15:15:00,58.8,58.88,58.7,58.78,139970.0,46.2048,46.2677,46.1262,46.1891,139970.0
2015-09-17 15:20:00,58.78,58.78,58.35,58.6,226740.0,46.1891,46.1891,45.8512,46.0476,226740.0
2015-09-17 15:25:00,58.61,58.71,58.51,58.63,139785.0,46.0555,46.1341,45.9769,46.0712,139785.0
2015-09-17 15:30:00,58.63,58.8,58.52,58.78,146937.0,46.0712,46.2048,45.9848,46.1891,146937.0
2015-09-17 15:35:00,58.77,58.77,58.57,58.6,223842.0,46.1812,46.1812,46.0241,46.0476,223842.0
2015-09-17 15:40:00,58.6,58.67,58.49,58.55,273320.0,46.0476,46.1026,45.9612,46.0083,273320.0
2015-09-17 15:45:00,58.54,58.63,58.48,58.57,153895.0,46.0005,46.0712,45.9533,46.0241,153895.0
2015-09-17 15:50:00,58.57,58.57,58.34,58.35,231337.0,46.0241,46.0241,45.8433,45.8512,231337.0
2015-09-17 15:55:00,58.35,58.48,58.33,58.44,377730.0,45.8512,45.9533,45.8355,45.9219,377730.0
2015-09-18 09:30:00,57.5,57.83,57.4,57.47,1344442.0,45.1833,45.4426,45.1047,45.1597,1344442.0
2015-09-18 09:35:00,57.47,57.73,57.35,57.37,139115.0,45.1597,45.364,45.0654,45.0811,139115.0
2015-09-18 09:40:00,57.38,57.49,57.33,57.33,88054.0,45.089,45.1754,45.0497,45.0497,88054.0
2015-09-18 09:45:00,57.33,57.37,57.18,57.24,162188.0,45.0497,45.0811,44.9318,44.979,162188.0
2015-09-18 09:50:00,57.24,57.24,57.11,57.18,92450.0,44.979,44.979,44.8768,44.9318,92450.0
2015-09-18 09:55:00,57.19,57.31,57.19,57.23,103560.0,44.9397,45.034,44.9397,44.9711,103560.0
2015-09-18 10:00:00,57.22,57.28,57.13,57.25,94177.0,44.9632,45.0104,44.8925,44.9868,94177.0
2015-09-18 10:05:00,57.24,57.41,57.2,57.37,140817.0,44.979,45.1125,44.9475,45.0811,140817.0
2015-09-18 10:10:00,57.39,57.51,57.39,57.41,72314.0,45.0968,45.1911,45.0968,45.1125,72314.0
2015-09-18 10:15:00,57.42,57.45,57.31,57.37,159293.0,45.1204,45.144,45.034,45.0811,159293.0
2015-09-18 10:20:00,57.37,57.51,57.37,57.46,102887.0,45.0811,45.1911,45.0811,45.1518,102887.0
2015-09-18 10:25:00,57.46,57.68,57.46,57.53,143525.0,45.1518,45.3247,45.1518,45.2068,143525.0
2015-09-18 10:30:00,57.54,57.6,57.49,57.55,130205.0,45.2147,45.2618,45.1754,45.2225,130205.0
2015-09-18 10:35:00,57.55,57.55,57.38,57.39,55571.0,45.2225,45.2225,45.089,45.0968,55571.0
2015-09-18 10:40:00,57.39,57.45,57.34,57.41,75977.0,45.0968,45.144,45.0575,45.1125,75977.0
2015-09-18 10:45:00,57.4,57.49,57.39,57.49,47056.0,45.1047,45.1754,45.0968,45.1754,47056.0
2015-09-18 10:50:00,57.5,57.61,57.5,57.56,50090.0,45.1833,45.2697,45.1833,45.2304,50090.0
2015-09-18 10:55:00,57.56,57.68,57.55,57.63,98045.0,45.2304,45.3247,45.2225,45.2854,98045.0
2015-09-18 11:00:00,57.63,57.69,57.57,57.67,63879.0,45.2854,45.3326,45.2383,45.3168,63879.0
2015-09-18 11:05:00,57.66,57.74,57.62,57.68,103202.0,45.309,45.3719,45.2776,45.3247,103202.0
2015-09-18 11:10:00,57.69,57.81,57.64,57.79,89324.0,45.3326,45.4269,45.2933,45.4111,89324.0
2015-09-18 11:15:00,57.78,57.81,57.64,57.78,79833.0,45.4033,45.4269,45.2933,45.4033,79833.0
2015-09-18 11:20:00,57.78,57.93,57.77,57.85,77283.0,45.4033,45.5212,45.3954,45.4583,77283.0
2015-09-18 11:25:00,57.85,57.94,57.76,57.77,83316.0,45.4583,45.529,45.3876,45.3954,83316.0
2015-09-18 11:30:00,57.76,57.86,57.74,57.8,66298.0,45.3876,45.4661,45.3719,45.419,66298.0
2015-09-18 11:35:00,57.8,57.82,57.7,57.79,149321.0,45.419,45.4347,45.3404,45.4111,149321.0
2015-09-18 11:40:00,57.8,57.96,57.71,57.96,89730.0,45.419,45.5447,45.3483,45.5447,89730.0
2015-09-18 11:45:00,57.97,58.07,57.96,58.05,71952.0,45.5526,45.6312,45.5447,45.6154,71952.0
2015-09-18 11:50:00,58.06,58.07,57.97,58.01,62284.0,45.6233,45.6312,45.5526,45.584,62284.0
2015-09-18 11:55:00,58.01,58.03,57.9,57.9,30399.0,45.584,45.5997,45.4976,45.4976,30399.0
2015-09-18 12:00:00,57.9,57.95,57.89,57.91,38460.0,45.4976,45.5369,45.4897,45.5054,38460.0
2015-09-18 12:05:00,57.91,57.97,57.88,57.88,48073.0,45.5054,45.5526,45.4819,45.4819,48073.0
2015-09-18 12:10:00,57.87,57.87,57.72,57.78,43317.0,45.474,45.474,45.3561,45.4033,43317.0
2015-09-18 12:15:00,57.77,57.78,57.69,57.71,43753.0,45.3954,45.4033,45.3326,45.3483,43753.0
2015-09-18 12:20:00,57.7,57.73,57.65,57.67,74371.0,45.3404,45.364,45.3011,45.3168,74371.0
2015-09-18 12:25:00,57.67,57.74,57.64,57.74,81565.0,45.3168,45.3719,45.2933,45.3719,81565.0
2015-09-18 12:30:00,57.75,57.79,57.69,57.74,76392.0,45.3797,45.4111,45.3326,45.3719,76392.0
2015-09-18 12:35:00,57.73,57.88,57.73,57.83,91704.0,45.364,45.4819,45.364,45.4426,91704.0
2015-09-18 12:40:00,57.83,57.85,57.69,57.7,83764.0,45.4426,45.4583,45.3326,45.3404,83764.0
2015-09-18 12:45:00,57.7,57.75,57.7,57.73,102809.0,45.3404,45.3797,45.3404,45.364,102809.0
2015-09-18 12:50:00,57.73,57.77,57.69,57.73,91538.0,45.364,45.3954,45.3326,45.364,91538.0
2015-09-18 12:55:00,57.72,57.77,57.69,57.76,80712.0,45.3561,45.3954,45.3326,45.3876,80712.0
2015-09-18 13:00:00,57.75,57.84,57.7,57.81,113039.0,45.3797,45.4504,45.3404,45.4269,113039.0
2015-09-18 13:05:00,57.81,57.88,57.78,57.86,56796.0,45.4269,45.4819,45.4033,45.4661,56796.0
2015-09-18 13:10:00,57.87,57.92,57.81,57.83,88679.0,45.474,45.5133,45.4269,45.4426,88679.0
2015-09-18 13:15:00,57.82,57.91,57.76,57.89,64589.0,45.4347,45.5054,45.3876,45.4897,64589.0
2015-09-18 13:20:00,57.89,57.89,57.73,57.73,107774.0,45.4897,45.4897,45.364,45.364,107774.0
2015-09-18 13:25:00,57.74,57.87,57.72,57.86,70432.0,45.3719,45.474,45.3561,45.4661,70432.0
2015-09-18 13:30:00,57.86,57.86,57.8,57.84,65270.0,45.4661,45.4661,45.419,45.4504,65270.0
2015-09-18 13:35:00,57.83,57.83,57.69,57.76,108946.0,45.4426,45.4426,45.3326,45.3876,108946.0
2015-09-18 13:40:00,57.76,57.84,57.75,57.79,129840.0,45.3876,45.4504,45.3797,45.4111,129840.0
2015-09-18 13:45:00,57.78,57.83,57.73,57.75,87719.0,45.4033,45.4426,45.364,45.3797,87719.0
2015-09-18 13:50:00,57.75,57.81,57.7,57.71,105150.0,45.3797,45.4269,45.3404,45.3483,105150.0
2015-09-18 13:55:00,57.71,57.72,57.65,57.69,67959.0,45.3483,45.3561,45.3011,45.3326,67959.0
2015-09-18 14:00:00,57.69,57.76,57.66,57.75,79081.0,45.3326,45.3876,45.309,45.3797,79081.0
2015-09-18 14:05:00,57.75,57.87,57.74,57.85,90066.0,45.3797,45.474,45.3719,45.4583,90066.0
2015-09-18 14:10:00,57.85,57.9,57.77,57.86,65910.0,45.4583,45.4976,45.3954,45.4661,65910.0
2015-09-18 14:15:00,57.86,57.92,57.85,57.87,92492.0,45.4661,45.5133,45.4583,45.474,92492.0
2015-09-18 14:20:00,57.87,57.97,57.86,57.97,114912.0,45.474,45.5526,45.4661,45.5526,114912.0
2015-09-18 14:25:00,57.98,57.98,57.9,57.95,119112.0,45.5604,45.5604,45.4976,45.5369,119112.0
2015-09-18 14:30:00,57.94,57.94,57.88,57.88,88882.0,45.529,45.529,45.4819,45.4819,88882.0
2015-09-18 14:35:00,57.88,57.89,57.77,57.89,96502.0,45.4819,45.4897,45.3954,45.4897,96502.0
2015-09-18 14:40:00,57.89,57.91,57.86,57.89,98388.0,45.4897,45.5054,45.4661,45.4897,98388.0
2015-09-18 14:45:00,57.88,57.9,57.82,57.83,87330.0,45.4819,45.4976,45.4347,45.4426,87330.0
2015-09-18 14:50:00,57.83,57.84,57.76,57.82,75679.0,45.4426,45.4504,45.3876,45.4347,75679.0
2015-09-18 14:55:00,57.82,57.95,57.81,57.93,107630.0,45.4347,45.5369,45.4269,45.5212,107630.0
2015-09-18 15:00:00,57.93,57.96,57.81,57.82,142124.0,45.5212,45.5447,45.4269,45.4347,142124.0
2015-09-18 15:05:00,57.81,57.83,57.75,57.76,98969.0,45.4269,45.4426,45.3797,45.3876,98969.0
2015-09-18 15:10:00,57.75,57.9,57.75,57.88,85346.0,45.3797,45.4976,45.3797,45.4819,85346.0
2015-09-18 15:15:00,57.87,57.87,57.74,57.78,95290.0,45.474,45.474,45.3719,45.4033,95290.0
2015-09-18 15:20:00,57.78,57.78,57.67,57.76,117836.0,45.4033,45.4033,45.3168,45.3876,117836.0
2015-09-18 15:25:00,57.76,57.76,57.66,57.7,129024.0,45.3876,45.3876,45.309,45.3404,129024.0
2015-09-18 15:30:00,57.69,57.74,57.67,57.7,175026.0,45.3326,45.3719,45.3168,45.3404,175026.0
2015-09-18 15:35:00,57.7,57.71,57.65,57.69,165465.0,45.3404,45.3483,45.3011,45.3326,165465.0
2015-09-18 15:40:00,57.69,57.7,57.53,57.54,240003.0,45.3326,45.3404,45.2068,45.2147,240003.0
2015-09-18 15:45:00,57.53,57.63,57.52,57.56,205238.0,45.2068,45.2854,45.199,45.2304,205238.0
2015-09-18 15:50:00,57.57,57.66,57.51,57.61,295214.0,45.2383,45.309,45.1911,45.2697,295214.0
2015-09-18 15:55:00,57.63,57.77,57.6,57.73,1001149.0,45.2854,45.3954,45.2618,45.364,1001149.0
2015-09-21 09:30:00,58.14,58.22,57.98,58.1,92954.0,45.6862,45.749,45.5604,45.6547,92954.0
2015-09-21 09:35:00,58.11,58.34,58.11,58.26,48291.0,45.6626,45.8433,45.6626,45.7805,48291.0
2015-09-21 09:40:00,58.25,58.29,58.18,58.26,48911.0,45.7726,45.804,45.7176,45.7805,48911.0
2015-09-21 09:45:00,58.28,58.44,58.28,58.32,65341.0,45.7962,45.9219,45.7962,45.8276,65341.0
2015-09-21 09:50:00,58.33,58.4,58.23,58.24,113817.0,45.8355,45.8905,45.7569,45.7647,113817.0
2015-09-21 09:55:00,58.24,58.27,58.09,58.09,51371.0,45.7647,45.7883,45.6469,45.6469,51371.0
2015-09-21 10:00:00,58.09,58.17,58.07,58.11,86189.0,45.6469,45.7097,45.6312,45.6626,86189.0
2015-09-21 10:05:00,58.12,58.3,58.11,58.25,72047.0,45.6705,45.8119,45.6626,45.7726,72047.0
2015-09-21 10:10:00,58.24,58.32,58.22,58.29,33360.0,45.7647,45.8276,45.749,45.804,33360.0
2015-09-21 10:15:00,58.29,58.32,58.21,58.31,41332.0,45.804,45.8276,45.7412,45.8198,41332.0
2015-09-21 10:20:00,58.3,58.35,58.27,58.35,44299.0,45.8119,45.8512,45.7883,45.8512,44299.0
2015-09-21 10:25:00,58.35,58.36,58.26,58.28,29733.0,45.8512,45.859,45.7805,45.7962,29733.0
2015-09-21 10:30:00,58.28,58.43,58.28,58.39,49173.0,45.7962,45.914,45.7962,45.8826,49173.0
2015-09-21 10:35:00,58.39,58.54,58.37,58.47,50485.0,45.8826,46.0005,45.8669,45.9455,50485.0
2015-09-21 10:40:00,58.48,58.48,58.43,58.45,29118.0,45.9533,45.9533,45.914,45.9298,29118.0
2015-09-21 10:45:00,58.45,58.46,58.36,58.39,26964.0,45.9298,45.9376,45.859,45.8826,26964.0
2015-09-21 10:50:00,58.38,58.45,58.38,58.4,44094.0,45.8748,45.9298,45.8748,45.8905,44094.0
2015-09-21 10:55:00,58.4,58.43,58.34,58.37,70303.0,45.8905,45.914,45.8433,45.8669,70303.0
2015-09-21 11:00:00,58.37,58.45,58.34,58.34,44230.0,45.8669,45.9298,45.8433,45.8433,44230.0
2015-09-21 11:05:00,58.35,58.4,58.32,58.32,44142.0,45.8512,45.8905,45.8276,45.8276,44142.0
2015-09-21 11:10:00,58.33,58.43,58.33,58.42,39691.0,45.8355,45.914,45.8355,45.9062,39691.0
2015-09-21 11:15:00,58.42,58.48,58.38,58.47,26450.0,45.9062,45.9533,45.8748,45.9455,26450.0
2015-09-21 11:20:00,58.47,58.48,58.39,58.41,25615.0,45.9455,45.9533,45.8826,45.8983,25615.0
2015-09-21 11:25:00,58.41,58.45,58.34,58.34,43640.0,45.8983,45.9298,45.8433,45.8433,43640.0
2015-09-21 11:30:00,58.34,58.35,58.19,58.2,75859.0,45.8433,45.8512,45.7255,45.7333,75859.0
2015-09-21 11:35:00,58.19,58.21,58.13,58.14,31119.0,45.7255,45.7412,45.6783,45.6862,31119.0
2015-09-21 11:40:00,58.13,58.16,58.09,58.16,74181.0,45.6783,45.7019,45.6469,45.7019,74181.0
2015-09-21 11:45:00,58.16,58.17,58.11,58.12,33934.0,45.7019,45.7097,45.6626,45.6705,33934.0
2015-09-21 11:50:00,58.12,58.17,58.11,58.11,30657.0,45.6705,45.7097,45.6626,45.6626,30657.0
2015-09-21 11:55:00,58.1,58.14,58.07,58.13,24196.0,45.6547,45.6862,45.6312,45.6783,24196.0
2015-09-21 12:00:00,58.13,58.14,57.97,58.0,40808.0,45.6783,45.6862,45.5526,45.5762,40808.0
2015-09-21 12:05:00,58.0,58.01,57.96,58.0,32594.0,45.5762,45.584,45.5447,45.5762,32594.0
2015-09-21 12:10:00,58.01,58.04,57.99,58.03,21263.0,45.584,45.6076,45.5683,45.5997,21263.0
2015-09-21 12:15:00,58.02,58.11,58.0,58.06,37980.0,45.5919,45.6626,45.5762,45.6233,37980.0
2015-09-21 12:20:00,58.06,58.1,58.05,58.1,16852.0,45.6233,45.6547,45.6154,45.6547,16852.0
2015-09-21 12:25:00,58.09,58.09,58.02,58.05,41966.0,45.6469,45.6469,45.5919,45.6154,41966.0
2015-09-21 12:30:00,58.05,58.05,57.96,58.02,90602.0,45.6154,45.6154,45.5447,45.5919,90602.0
2015-09-21 12:35:00,58.01,58.04,57.98,58.01,28575.0,45.584,45.6076,45.5604,45.584,28575.0
2015-09-21 12:40:00,58.01,58.07,58.0,58.07,17856.0,45.584,45.6312,45.5762,45.6312,17856.0
2015-09-21 12:45:00,58.07,58.07,57.98,57.98,23870.0,45.6312,45.6312,45.5604,45.5604,23870.0
2015-09-21 12:50:00,57.99,57.99,57.88,57.94,83008.0,45.5683,45.5683,45.4819,45.529,83008.0
2015-09-21 12:55:00,57.93,57.97,57.84,57.95,69500.0,45.5212,45.5526,45.4504,45.5369,69500.0
2015-09-21 13:00:00,57.93,57.98,57.9,57.97,37597.0,45.5212,45.5604,45.4976,45.5526,37597.0
2015-09-21 13:05:00,57.97,58.06,57.95,58.04,20890.0,45.5526,45.6233,45.5369,45.6076,20890.0
2015-09-21 13:10:00,58.03,58.05,57.99,58.04,24613.0,45.5997,45.6154,45.5683,45.6076,24613.0
2015-09-21 13:15:00,58.05,58.15,58.02,58.1,32647.0,45.6154,45.694,45.5919,45.6547,32647.0
2015-09-21 13:20:00,58.11,58.15,58.1,58.13,19540.0,45.6626,45.694,45.6547,45.6783,19540.0
2015-09-21 13:25:00,58.14,58.16,58.08,58.09,22663.0,45.6862,45.7019,45.639,45.6469,22663.0
2015-09-21 13:30:00,58.1,58.11,58.06,58.08,12615.0,45.6547,45.6626,45.6233,45.639,12615.0
2015-09-21 13:35:00,58.08,58.18,58.08,58.14,69103.0,45.639,45.7176,45.639,45.6862,69103.0
2015-09-21 13:40:00,58.14,58.16,58.1,58.14,24514.0,45.6862,45.7019,45.6547,45.6862,24514.0
2015-09-21 13:45:00,58.14,58.14,58.02,58.02,28141.0,45.6862,45.6862,45.5919,45.5919,28141.0
2015-09-21 13:50:00,58.02,58.03,57.98,58.0,51661.0,45.5919,45.5997,45.5604,45.5762,51661.0
2015-09-21 13:55:00,58.0,58.0,57.91,57.95,88906.0,45.5762,45.5762,45.5054,45.5369,88906.0
2015-09-21 14:00:00,57.94,57.97,57.92,57.96,48838.0,45.529,45.5526,45.5133,45.5447,48838.0
2015-09-21 14:05:00,57.96,57.96,57.92,57.93,34045.0,45.5447,45.5447,45.5133,45.5212,34045.0
2015-09-21 14:10:00,57.92,57.93,57.85,57.87,59313.0,45.5133,45.5212,45.4583,45.474,59313.0
2015-09-21 14:15:00,57.86,57.92,57.84,57.84,141193.0,45.4661,45.5133,45.4504,45.4504,141193.0
2015-09-21 14:20:00,57.84,57.92,57.84,57.89,49735.0,45.4504,45.5133,45.4504,45.4897,49735.0
2015-09-21 14:25:00,57.89,57.93,57.86,57.89,92550.0,45.4897,45.5212,45.4661,45.4897,92550.0
2015-09-21 14:30:00,57.88,58.0,57.86,57.97,32728.0,45.4819,45.5762,45.4661,45.5526,32728.0
2015-09-21 14:35:00,57.98,58.06,57.97,58.06,29914.0,45.5604,45.6233,45.5526,45.6233,29914.0
2015-09-21 14:40:00,58.06,58.07,58.0,58.0,50153.0,45.6233,45.6312,45.5762,45.5762,50153.0
2015-09-21 14:45:00,58.01,58.05,57.98,58.05,46820.0,45.584,45.6154,45.5604,45.6154,46820.0
2015-09-21 14:50:00,58.06,58.16,58.05,58.15,68427.0,45.6233,45.7019,45.6154,45.694,68427.0
2015-09-21 14:55:00,58.16,58.17,58.08,58.09,55621.0,45.7019,45.7097,45.639,45.6469,55621.0
2015-09-21 15:00:00,58.09,58.1,58.06,58.07,66197.0,45.6469,45.6547,45.6233,45.6312,66197.0
2015-09-21 15:05:00,58.08,58.12,58.05,58.11,54436.0,45.639,45.6705,45.6154,45.6626,54436.0
2015-09-21 15:10:00,58.11,58.12,58.07,58.11,54213.0,45.6626,45.6705,45.6312,45.6626,54213.0
2015-09-21 15:15:00,58.1,58.15,58.07,58.11,62757.0,45.6547,45.694,45.6312,45.6626,62757.0
2015-09-21 15:20:00,58.11,58.12,58.04,58.04,72923.0,45.6626,45.6705,45.6076,45.6076,72923.0
2015-09-21 15:25:00,58.04,58.08,58.03,58.06,72512.0,45.6076,45.639,45.5997,45.6233,72512.0
2015-09-21 15:30:00,58.06,58.09,57.93,57.95,119261.0,45.6233,45.6469,45.5212,45.5369,119261.0
2015-09-21 15:35:00,57.94,57.97,57.9,57.93,108961.0,45.529,45.5526,45.4976,45.5212,108961.0
2015-09-21 15:40:00,57.92,57.96,57.91,57.96,71118.0,45.5133,45.5447,45.5054,45.5447,71118.0
2015-09-21 15:45:00,57.95,58.03,57.93,58.01,112787.0,45.5369,45.5997,45.5212,45.584,112787.0
2015-09-21 15:50:00,58.0,58.03,57.97,57.99,153958.0,45.5762,45.5997,45.5526,45.5683,153958.0
2015-09-21 15:55:00,57.99,58.08,57.97,58.04,431804.0,45.5683,45.639,45.5526,45.6076,431804.0
2015-09-22 09:30:00,57.25,57.36,57.18,57.28,206627.0,44.9868,45.0732,44.9318,45.0104,206627.0
2015-09-22 09:35:00,57.27,57.43,57.21,57.41,120952.0,45.0025,45.1283,44.9554,45.1125,120952.0
2015-09-22 09:40:00,57.41,57.52,57.36,57.42,103252.0,45.1125,45.199,45.0732,45.1204,103252.0
2015-09-22 09:45:00,57.41,57.41,57.3,57.31,100543.0,45.1125,45.1125,45.0261,45.034,100543.0
2015-09-22 09:50:00,57.31,57.34,57.27,57.31,54983.0,45.034,45.0575,45.0025,45.034,54983.0
2015-09-22 09:55:00,57.3,57.42,57.28,57.32,45383.0,45.0261,45.1204,45.0104,45.0418,45383.0
2015-09-22 10:00:00,57.32,57.37,57.3,57.32,109292.0,45.0418,45.0811,45.0261,45.0418,109292.0
2015-09-22 10:05:00,57.32,57.33,57.24,57.33,119458.0,45.0418,45.0497,44.979,45.0497,119458.0
2015-09-22 10:10:00,57.33,57.34,57.21,57.21,117258.0,45.0497,45.0575,44.9554,44.9554,117258.0
2015-09-22 10:15:00,57.21,57.3,57.2,57.23,97446.0,44.9554,45.0261,44.9475,44.9711,97446.0
2015-09-22 10:20:00,57.23,57.25,57.16,57.18,108957.0,44.9711,44.9868,44.9161,44.9318,108957.0
2015-09-22 10:25:00,57.18,57.19,57.09,57.13,91428.0,44.9318,44.9397,44.8611,44.8925,91428.0
2015-09-22 10:30:00,57.13,57.15,57.05,57.05,150913.0,44.8925,44.9082,44.8297,44.8297,150913.0
2015-09-22 10:35:00,57.04,57.04,56.95,56.96,171488.0,44.8218,44.8218,44.7511,44.7589,171488.0
2015-09-22 10:40:00,56.95,57.0,56.9,56.98,148438.0,44.7511,44.7904,44.7118,44.7746,148438.0
2015-09-22 10:45:00,56.98,57.03,56.95,57.03,72665.0,44.7746,44.8139,44.7511,44.8139,72665.0
2015-09-22 10:50:00,57.02,57.1,57.01,57.07,72655.0,44.8061,44.8689,44.7982,44.8454,72655.0
2015-09-22 10:55:00,57.07,57.14,57.05,57.13,59672.0,44.8454,44.9004,44.8297,44.8925,59672.0
2015-09-22 11:00:00,57.13,57.16,57.09,57.14,35305.0,44.8925,44.9161,44.8611,44.9004,35305.0
2015-09-22 11:05:00,57.14,57.16,57.09,57.12,34948.0,44.9004,44.9161,44.8611,44.8847,34948.0
2015-09-22 11:10:00,57.11,57.21,57.11,57.15,45542.0,44.8768,44.9554,44.8768,44.9082,45542.0
2015-09-22 11:15:00,57.16,57.18,57.12,57.16,33849.0,44.9161,44.9318,44.8847,44.9161,33849.0
2015-09-22 11:20:00,57.16,57.16,57.09,57.1,41111.0,44.9161,44.9161,44.8611,44.8689,41111.0
2015-09-22 11:25:00,57.1,57.12,57.05,57.08,28779.0,44.8689,44.8847,44.8297,44.8532,28779.0
2015-09-22 11:30:00,57.09,57.18,57.08,57.13,41177.0,44.8611,44.9318,44.8532,44.8925,41177.0
2015-09-22 11:35:00,57.12,57.13,57.06,57.07,26405.0,44.8847,44.8925,44.8375,44.8454,26405.0
2015-09-22 11:40:00,57.06,57.1,57.06,57.09,32905.0,44.8375,44.8689,44.8375,44.8611,32905.0
2015-09-22 11:45:00,57.09,57.16,57.07,57.16,44921.0,44.8611,44.9161,44.8454,44.9161,44921.0
2015-09-22 11:50:00,57.15,57.19,57.12,57.19,24933.0,44.9082,44.9397,44.8847,44.9397,24933.0
2015-09-22 11:55:00,57.19,57.23,57.15,57.15,75085.0,44.9397,44.9711,44.9082,44.9082,75085.0
2015-09-22 12:00:00,57.16,57.19,57.11,57.19,53132.0,44.9161,44.9397,44.8768,44.9397,53132.0
2015-09-22 12:05:00,57.18,57.34,57.17,57.34,81587.0,44.9318,45.0575,44.9239,45.0575,81587.0
2015-09-22 12:10:00,57.34,57.39,57.27,57.28,66446.0,45.0575,45.0968,45.0025,45.0104,66446.0
2015-09-22 12:15:00,57.28,57.29,57.21,57.24,28626.0,45.0104,45.0182,44.9554,44.979,28626.0
2015-09-22 12:20:00,57.25,57.28,57.22,57.23,24084.0,44.9868,45.0104,44.9632,44.9711,24084.0
2015-09-22 12:25:00,57.23,57.24,57.15,57.17,39769.0,44.9711,44.979,44.9082,44.9239,39769.0
2015-09-22 12:30:00,57.17,57.18,57.1,57.11,45404.0,44.9239,44.9318,44.8689,44.8768,45404.0
2015-09-22 12:35:00,57.11,57.15,57.1,57.15,26677.0,44.8768,44.9082,44.8689,44.9082,26677.0
2015-09-22 12:40:00,57.14,57.2,57.14,57.2,42207.0,44.9004,44.9475,44.9004,44.9475,42207.0
2015-09-22 12:45:00,57.19,57.19,57.13,57.15,64294.0,44.9397,44.9397,44.8925,44.9082,64294.0
2015-09-22 12:50:00,57.15,57.15,57.04,57.07,75943.0,44.9082,44.9082,44.8218,44.8454,75943.0
2015-09-22 12:55:00,57.07,57.09,57.05,57.05,29161.0,44.8454,44.8611,44.8297,44.8297,29161.0
2015-09-22 13:00:00,57.05,57.18,57.05,57.17,43198.0,44.8297,44.9318,44.8297,44.9239,43198.0
2015-09-22 13:05:00,57.17,57.2,57.13,57.15,36234.0,44.9239,44.9475,44.8925,44.9082,36234.0
2015-09-22 13:10:00,57.15,57.18,57.13,57.15,53659.0,44.9082,44.9318,44.8925,44.9082,53659.0
2015-09-22 13:15:00,57.16,57.16,57.09,57.12,37499.0,44.9161,44.9161,44.8611,44.8847,37499.0
2015-09-22 13:20:00,57.13,57.13,57.05,57.07,57958.0,44.8925,44.8925,44.8297,44.8454,57958.0
2015-09-22 13:25:00,57.06,57.07,57.02,57.04,68495.0,44.8375,44.8454,44.8061,44.8218,68495.0
2015-09-22 13:30:00,57.04,57.09,57.03,57.07,41103.0,44.8218,44.8611,44.8139,44.8454,41103.0
2015-09-22 13:35:00,57.08,57.1,57.04,57.06,31861.0,44.8532,44.8689,44.8218,44.8375,31861.0
2015-09-22 13:40:00,57.06,57.17,57.06,57.17,42714.0,44.8375,44.9239,44.8375,44.9239,42714.0
2015-09-22 13:45:00,57.17,57.17,57.09,57.1,173703.0,44.9239,44.9239,44.8611,44.8689,173703.0
2015-09-22 13:50:00,57.09,57.09,57.01,57.02,54464.0,44.8611,44.8611,44.7982,44.8061,54464.0
2015-09-22 13:55:00,57.02,57.07,57.02,57.05,241497.0,44.8061,44.8454,44.8061,44.8297,241497.0
2015-09-22 14:00:00,57.05,57.07,56.99,57.04,81749.0,44.8297,44.8454,44.7825,44.8218,81749.0
2015-09-22 14:05:00,57.04,57.14,57.04,57.04,72061.0,44.8218,44.9004,44.8218,44.8218,72061.0
2015-09-22 14:10:00,57.03,57.05,56.98,57.03,132890.0,44.8139,44.8297,44.7746,44.8139,132890.0
2015-09-22 14:15:00,57.03,57.08,57.03,57.07,37644.0,44.8139,44.8532,44.8139,44.8454,37644.0
2015-09-22 14:20:00,57.07,57.08,56.99,56.99,41084.0,44.8454,44.8532,44.7825,44.7825,41084.0
2015-09-22 14:25:00,57.0,57.07,56.99,57.04,43176.0,44.7904,44.8454,44.7825,44.8218,43176.0
2015-09-22 14:30:00,57.04,57.15,57.04,57.09,61137.0,44.8218,44.9082,44.8218,44.8611,61137.0
2015-09-22 14:35:00,57.08,57.08,57.04,57.06,49701.0,44.8532,44.8532,44.8218,44.8375,49701.0
2015-09-22 14:40:00,57.06,57.07,57.0,57.01,47833.0,44.8375,44.8454,44.7904,44.7982,47833.0
2015-09-22 14:45:00,57.01,57.02,56.92,56.94,89390.0,44.7982,44.8061,44.7275,44.7432,89390.0
2015-09-22 14:50:00,56.94,56.98,56.92,56.98,54726.0,44.7432,44.7746,44.7275,44.7746,54726.0
2015-09-22 14:55:00,56.98,57.06,56.97,57.05,89052.0,44.7746,44.8375,44.7668,44.8297,89052.0
2015-09-22 15:00:00,57.05,57.05,57.03,57.05,42163.0,44.8297,44.8297,44.8139,44.8297,42163.0
2015-09-22 15:05:00,57.04,57.05,57.0,57.02,77160.0,44.8218,44.8297,44.7904,44.8061,77160.0
2015-09-22 15:10:00,57.01,57.02,56.98,57.0,87051.0,44.7982,44.8061,44.7746,44.7904,87051.0
2015-09-22 15:15:00,57.0,57.02,56.99,56.99,97828.0,44.7904,44.8061,44.7825,44.7825,97828.0
2015-09-22 15:20:00,56.98,57.02,56.96,57.02,189385.0,44.7746,44.8061,44.7589,44.8061,189385.0
2015-09-22 15:25:00,57.02,57.11,57.01,57.08,77651.0,44.8061,44.8768,44.7982,44.8532,77651.0
2015-09-22 15:30:00,57.09,57.2,57.09,57.2,113097.0,44.8611,44.9475,44.8611,44.9475,113097.0
2015-09-22 15:35:00,57.2,57.28,57.19,57.27,84429.0,44.9475,45.0104,44.9397,45.0025,84429.0
2015-09-22 15:40:00,57.27,57.3,57.22,57.26,106837.0,45.0025,45.0261,44.9632,44.9947,106837.0
2015-09-22 15:45:00,57.25,57.29,57.2,57.22,173286.0,44.9868,45.0182,44.9475,44.9632,173286.0
2015-09-22 15:50:00,57.22,57.25,57.16,57.24,145841.0,44.9632,44.9868,44.9161,44.979,145841.0
2015-09-22 15:55:00,57.25,57.35,57.24,57.27,341754.0,44.9868,45.0654,44.979,45.0025,341754.0
2015-09-23 09:30:00,57.17,57.23,57.03,57.19,72381.0,44.9239,44.9711,44.8139,44.9397,72381.0
2015-09-23 09:35:00,57.19,57.26,57.11,57.12,73437.0,44.9397,44.9947,44.8768,44.8847,73437.0
2015-09-23 09:40:00,57.14,57.22,57.11,57.16,55814.0,44.9004,44.9632,44.8768,44.9161,55814.0
2015-09-23 09:45:00,57.18,57.19,57.11,57.16,77899.0,44.9318,44.9397,44.8768,44.9161,77899.0
2015-09-23 09:50:00,57.17,57.27,57.14,57.25,33456.0,44.9239,45.0025,44.9004,44.9868,33456.0
2015-09-23 09:55:00,57.25,57.38,57.23,57.35,58424.0,44.9868,45.089,44.9711,45.0654,58424.0
2015-09-23 10:00:00,57.36,57.47,57.34,57.47,81980.0,45.0732,45.1597,45.0575,45.1597,81980.0
2015-09-23 10:05:00,57.47,57.48,57.33,57.35,31458.0,45.1597,45.1675,45.0497,45.0654,31458.0
2015-09-23 10:10:00,57.34,57.46,57.34,57.4,22243.0,45.0575,45.1518,45.0575,45.1047,22243.0
2015-09-23 10:15:00,57.4,57.45,57.33,57.43,22760.0,45.1047,45.144,45.0497,45.1283,22760.0
2015-09-23 10:20:00,57.43,57.44,57.33,57.41,21974.0,45.1283,45.1361,45.0497,45.1125,21974.0
2015-09-23 10:25:00,57.38,57.5,57.37,57.46,23511.0,45.089,45.1833,45.0811,45.1518,23511.0
2015-09-23 10:30:00,57.48,57.49,57.42,57.46,26756.0,45.1675,45.1754,45.1204,45.1518,26756.0
2015-09-23 10:35:00,57.47,57.54,57.41,57.41,41265.0,45.1597,45.2147,45.1125,45.1125,41265.0
2015-09-23 10:40:00,57.4,57.42,57.3,57.33,41544.0,45.1047,45.1204,45.0261,45.0497,41544.0
2015-09-23 10:45:00,57.33,57.37,57.32,57.35,17673.0,45.0497,45.0811,45.0418,45.0654,17673.0
2015-09-23 10:50:00,57.36,57.45,57.36,57.42,17489.0,45.0732,45.144,45.0732,45.1204,17489.0
2015-09-23 10:55:00,57.43,57.43,57.28,57.3,104600.0,45.1283,45.1283,45.0104,45.0261,104600.0
2015-09-23 11:00:00,57.3,57.32,57.25,57.31,45182.0,45.0261,45.0418,44.9868,45.034,45182.0
2015-09-23 11:05:00,57.3,57.32,57.23,57.3,44817.0,45.0261,45.0418,44.9711,45.0261,44817.0
2015-09-23 11:10:00,57.29,57.29,57.13,57.14,27670.0,45.0182,45.0182,44.8925,44.9004,27670.0
2015-09-23 11:15:00,57.14,57.15,57.07,57.13,34509.0,44.9004,44.9082,44.8454,44.8925,34509.0
2015-09-23 11:20:00,57.12,57.13,57.05,57.08,61470.0,44.8847,44.8925,44.8297,44.8532,61470.0
2015-09-23 11:25:00,57.08,57.11,57.04,57.11,53300.0,44.8532,44.8768,44.8218,44.8768,53300.0
2015-09-23 11:30:00,57.1,57.14,57.07,57.09,74922.0,44.8689,44.9004,44.8454,44.8611,74922.0
2015-09-23 11:35:00,57.09,57.12,57.08,57.1,52378.0,44.8611,44.8847,44.8532,44.8689,52378.0
2015-09-23 11:40:00,57.11,57.11,56.96,56.99,49390.0,44.8768,44.8768,44.7589,44.7825,49390.0
2015-09-23 11:45:00,57.0,57.02,56.97,56.97,50458.0,44.7904,44.8061,44.7668,44.7668,50458.0
2015-09-23 11:50:00,56.97,56.98,56.88,56.9,71809.0,44.7668,44.7746,44.6961,44.7118,71809.0
2015-09-23 11:55:00,56.91,56.96,56.89,56.94,26626.0,44.7196,44.7589,44.7039,44.7432,26626.0
2015-09-23 12:00:00,56.95,56.95,56.85,56.88,39216.0,44.7511,44.7511,44.6725,44.6961,39216.0
2015-09-23 12:05:00,56.88,56.88,56.84,56.86,18339.0,44.6961,44.6961,44.6646,44.6804,18339.0
2015-09-23 12:10:00,56.87,56.93,56.85,56.93,22884.0,44.6882,44.7354,44.6725,44.7354,22884.0
2015-09-23 12:15:00,56.92,56.93,56.89,56.93,26034.0,44.7275,44.7354,44.7039,44.7354,26034.0
2015-09-23 12:20:00,56.93,56.93,56.88,56.88,21287.0,44.7354,44.7354,44.6961,44.6961,21287.0
2015-09-23 12:25:00,56.88,56.91,56.88,56.88,64346.0,44.6961,44.7196,44.6961,44.6961,64346.0
2015-09-23 12:30:00,56.87,56.92,56.86,56.92,23386.0,44.6882,44.7275,44.6804,44.7275,23386.0
2015-09-23 12:35:00,56.92,56.93,56.86,56.87,32780.0,44.7275,44.7354,44.6804,44.6882,32780.0
2015-09-23 12:40:00,56.87,56.88,56.84,56.87,35757.0,44.6882,44.6961,44.6646,44.6882,35757.0
2015-09-23 12:45:00,56.87,56.89,56.85,56.86,31051.0,44.6882,44.7039,44.6725,44.6804,31051.0
2015-09-23 12:50:00,56.86,56.91,56.85,56.91,36730.0,44.6804,44.7196,44.6725,44.7196,36730.0
2015-09-23 12:55:00,56.91,56.93,56.85,56.9,29082.0,44.7196,44.7354,44.6725,44.7118,29082.0
2015-09-23 13:00:00,56.9,56.98,56.9,56.97,46652.0,44.7118,44.7746,44.7118,44.7668,46652.0
2015-09-23 13:05:00,56.96,57.05,56.96,57.02,28598.0,44.7589,44.8297,44.7589,44.8061,28598.0
2015-09-23 13:10:00,57.03,57.03,56.97,56.99,32160.0,44.8139,44.8139,44.7668,44.7825,32160.0
2015-09-23 13:15:00,57.0,57.02,56.99,57.01,46060.0,44.7904,44.8061,44.7825,44.7982,46060.0
2015-09-23 13:20:00,57.01,57.05,57.0,57.0,27449.0,44.7982,44.8297,44.7904,44.7904,27449.0
2015-09-23 13:25:00,57.0,57.0,56.91,56.93,46522.0,44.7904,44.7904,44.7196,44.7354,46522.0
2015-09-23 13:30:00,56.93,56.97,56.91,56.97,44470.0,44.7354,44.7668,44.7196,44.7668,44470.0
2015-09-23 13:35:00,56.96,56.98,56.93,56.98,28706.0,44.7589,44.7746,44.7354,44.7746,28706.0
2015-09-23 13:40:00,56.98,57.18,56.97,57.17,58349.0,44.7746,44.9318,44.7668,44.9239,58349.0
2015-09-23 13:45:00,57.18,57.19,57.11,57.12,12532.0,44.9318,44.9397,44.8768,44.8847,12532.0
2015-09-23 13:50:00,57.12,57.14,57.09,57.09,15261.0,44.8847,44.9004,44.8611,44.8611,15261.0
2015-09-23 13:55:00,57.1,57.13,57.07,57.13,38857.0,44.8689,44.8925,44.8454,44.8925,38857.0
2015-09-23 14:00:00,57.13,57.16,57.11,57.16,31465.0,44.8925,44.9161,44.8768,44.9161,31465.0
2015-09-23 14:05:00,57.17,57.24,57.17,57.19,47457.0,44.9239,44.979,44.9239,44.9397,47457.0
2015-09-23 14:10:00,57.19,57.25,57.17,57.17,21936.0,44.9397,44.9868,44.9239,44.9239,21936.0
2015-09-23 14:15:00,57.17,57.2,57.16,57.18,27894.0,44.9239,44.9475,44.9161,44.9318,27894.0
2015-09-23 14:20:00,57.18,57.18,57.14,57.17,36719.0,44.9318,44.9318,44.9004,44.9239,36719.0
2015-09-23 14:25:00,57.18,57.19,57.14,57.14,22044.0,44.9318,44.9397,44.9004,44.9004,22044.0
2015-09-23 14:30:00,57.14,57.2,57.14,57.18,21006.0,44.9004,44.9475,44.9004,44.9318,21006.0
2015-09-23 14:35:00,57.18,57.18,57.06,57.08,45225.0,44.9318,44.9318,44.8375,44.8532,45225.0
2015-09-23 14:40:00,57.08,57.09,57.04,57.09,20816.0,44.8532,44.8611,44.8218,44.8611,20816.0
2015-09-23 14:45:00,57.08,57.11,57.05,57.11,35259.0,44.8532,44.8768,44.8297,44.8768,35259.0
2015-09-23 14:50:00,57.11,57.12,57.01,57.03,26284.0,44.8768,44.8847,44.7982,44.8139,26284.0
2015-09-23 14:55:00,57.03,57.11,57.02,57.11,30910.0,44.8139,44.8768,44.8061,44.8768,30910.0
2015-09-23 15:00:00,57.11,57.15,57.06,57.14,38151.0,44.8768,44.9082,44.8375,44.9004,38151.0
2015-09-23 15:05:00,57.13,57.15,57.08,57.12,39216.0,44.8925,44.9082,44.8532,44.8847,39216.0
2015-09-23 15:10:00,57.12,57.13,57.02,57.02,41056.0,44.8847,44.8925,44.8061,44.8061,41056.0
2015-09-23 15:15:00,57.03,57.13,56.99,57.11,64124.0,44.8139,44.8925,44.7825,44.8768,64124.0
2015-09-23 15:20:00,57.11,57.13,57.05,57.05,45561.0,44.8768,44.8925,44.8297,44.8297,45561.0
2015-09-23 15:25:00,57.05,57.12,57.03,57.11,41384.0,44.8297,44.8847,44.8139,44.8768,41384.0
2015-09-23 15:30:00,57.12,57.17,57.09,57.14,116459.0,44.8847,44.9239,44.8611,44.9004,116459.0
2015-09-23 15:35:00,57.15,57.15,57.1,57.15,46149.0,44.9082,44.9082,44.8689,44.9082,46149.0
2015-09-23 15:40:00,57.15,57.18,57.14,57.14,42382.0,44.9082,44.9318,44.9004,44.9004,42382.0
2015-09-23 15:45:00,57.15,57.18,57.13,57.18,70839.0,44.9082,44.9318,44.8925,44.9318,70839.0
2015-09-23 15:50:00,57.18,57.21,57.12,57.15,82474.0,44.9318,44.9554,44.8847,44.9082,82474.0
2015-09-23 15:55:00,57.14,57.18,57.1,57.1,188114.0,44.9004,44.9318,44.8689,44.8689,188114.0
2015-09-24 09:30:00,56.45,56.76,56.44,56.73,124195.0,44.3582,44.6018,44.3503,44.5782,124195.0
2015-09-24 09:35:00,56.73,56.73,56.55,56.6,50332.0,44.5782,44.5782,44.4368,44.476,50332.0
2015-09-24 09:40:00,56.61,56.62,56.52,56.61,82421.0,44.4839,44.4918,44.4132,44.4839,82421.0
2015-09-24 09:45:00,56.61,56.62,56.52,56.54,61181.0,44.4839,44.4918,44.4132,44.4289,61181.0
2015-09-24 09:50:00,56.54,56.56,56.49,56.53,69897.0,44.4289,44.4446,44.3896,44.421,69897.0
2015-09-24 09:55:00,56.53,56.59,56.5,56.59,45182.0,44.421,44.4682,44.3975,44.4682,45182.0
2015-09-24 10:00:00,56.59,56.62,56.53,56.57,97402.0,44.4682,44.4918,44.421,44.4525,97402.0
2015-09-24 10:05:00,56.56,56.59,56.51,56.57,90618.0,44.4446,44.4682,44.4053,44.4525,90618.0
2015-09-24 10:10:00,56.57,56.6,56.5,56.51,79312.0,44.4525,44.476,44.3975,44.4053,79312.0
2015-09-24 10:15:00,56.51,56.54,56.49,56.53,50327.0,44.4053,44.4289,44.3896,44.421,50327.0
2015-09-24 10:20:00,56.53,56.54,56.36,56.44,61204.0,44.421,44.4289,44.2875,44.3503,61204.0
2015-09-24 10:25:00,56.43,56.44,56.33,56.39,120306.0,44.3425,44.3503,44.2639,44.311,120306.0
2015-09-24 10:30:00,56.4,56.51,56.4,56.47,57400.0,44.3189,44.4053,44.3189,44.3739,57400.0
2015-09-24 10:35:00,56.47,56.47,56.39,56.44,49447.0,44.3739,44.3739,44.311,44.3503,49447.0
2015-09-24 10:40:00,56.43,56.45,56.39,56.42,52724.0,44.3425,44.3582,44.311,44.3346,52724.0
2015-09-24 10:45:00,56.42,56.46,56.39,56.44,44740.0,44.3346,44.366,44.311,44.3503,44740.0
2015-09-24 10:50:00,56.43,56.45,56.39,56.39,32594.0,44.3425,44.3582,44.311,44.311,32594.0
2015-09-24 10:55:00,56.4,56.42,56.38,56.4,60806.0,44.3189,44.3346,44.3032,44.3189,60806.0
2015-09-24 11:00:00,56.41,56.43,56.3,56.3,88496.0,44.3267,44.3425,44.2403,44.2403,88496.0
2015-09-24 11:05:00,56.3,56.39,56.3,56.35,85730.0,44.2403,44.311,44.2403,44.2796,85730.0
2015-09-24 11:10:00,56.36,56.37,56.3,56.32,63522.0,44.2875,44.2953,44.2403,44.256,63522.0
2015-09-24 11:15:00,56.33,56.42,56.31,56.42,50656.0,44.2639,44.3346,44.2482,44.3346,50656.0
2015-09-24 11:20:00,56.41,56.44,56.35,56.4,33568.0,44.3267,44.3503,44.2796,44.3189,33568.0
2015-09-24 11:25:00,56.4,56.42,56.33,56.34,40272.0,44.3189,44.3346,44.2639,44.2717,40272.0
2015-09-24 11:30:00,56.34,56.48,56.33,56.44,62935.0,44.2717,44.3817,44.2639,44.3503,62935.0
2015-09-24 11:35:00,56.45,56.49,56.4,56.49,34044.0,44.3582,44.3896,44.3189,44.3896,34044.0
2015-09-24 11:40:00,56.5,56.6,56.48,56.6,76977.0,44.3975,44.476,44.3817,44.476,76977.0
2015-09-24 11:45:00,56.6,56.61,56.49,56.5,113158.0,44.476,44.4839,44.3896,44.3975,113158.0
2015-09-24 11:50:00,56.5,56.52,56.49,56.51,48362.0,44.3975,44.4132,44.3896,44.4053,48362.0
2015-09-24 11:55:00,56.52,56.62,56.52,56.6,40679.0,44.4132,44.4918,44.4132,44.476,40679.0
2015-09-24 12:00:00,56.61,56.63,56.58,56.63,44140.0,44.4839,44.4996,44.4603,44.4996,44140.0
2015-09-24 12:05:00,56.63,56.66,56.63,56.65,48761.0,44.4996,44.5232,44.4996,44.5153,48761.0
2015-09-24 12:10:00,56.65,56.68,56.64,56.68,31585.0,44.5153,44.5389,44.5075,44.5389,31585.0
2015-09-24 12:15:00,56.68,56.72,56.66,56.7,53047.0,44.5389,44.5703,44.5232,44.5546,53047.0
2015-09-24 12:20:00,56.7,56.76,56.69,56.71,43363.0,44.5546,44.6018,44.5468,44.5625,43363.0
2015-09-24 12:25:00,56.71,56.72,56.66,56.71,23015.0,44.5625,44.5703,44.5232,44.5625,23015.0
2015-09-24 12:30:00,56.71,56.86,56.71,56.84,48457.0,44.5625,44.6804,44.5625,44.6646,48457.0
2015-09-24 12:35:00,56.84,56.84,56.77,56.77,20846.0,44.6646,44.6646,44.6096,44.6096,20846.0
2015-09-24 12:40:00,56.78,56.8,56.71,56.71,39671.0,44.6175,44.6332,44.5625,44.5625,39671.0
2015-09-24 12:45:00,56.71,56.72,56.66,56.67,27893.0,44.5625,44.5703,44.5232,44.531,27893.0
2015-09-24 12:50:00,56.67,56.7,56.62,56.63,49622.0,44.531,44.5546,44.4918,44.4996,49622.0
2015-09-24 12:55:00,56.64,56.69,56.58,56.58,29665.0,44.5075,44.5468,44.4603,44.4603,29665.0
2015-09-24 13:00:00,56.57,56.61,56.55,56.59,85094.0,44.4525,44.4839,44.4368,44.4682,85094.0
2015-09-24 13:05:00,56.58,56.62,56.55,56.61,32522.0,44.4603,44.4918,44.4368,44.4839,32522.0
2015-09-24 13:10:00,56.61,56.68,56.59,56.65,39933.0,44.4839,44.5389,44.4682,44.5153,39933.0
2015-09-24 13:15:00,56.64,56.64,56.55,56.57,25380.0,44.5075,44.5075,44.4368,44.4525,25380.0
2015-09-24 13:20:00,56.57,56.59,56.53,56.56,20651.0,44.4525,44.4682,44.421,44.4446,20651.0
2015-09-24 13:25:00,56.56,56.58,56.5,56.58,29322.0,44.4446,44.4603,44.3975,44.4603,29322.0
2015-09-24 13:30:00,56.58,56.64,56.52,56.64,33523.0,44.4603,44.5075,44.4132,44.5075,33523.0
2015-09-24 13:35:00,56.63,56.63,56.56,56.57,31995.0,44.4996,44.4996,44.4446,44.4525,31995.0
2015-09-24 13:40:00,56.56,56.64,56.56,56.62,26271.0,44.4446,44.5075,44.4446,44.4918,26271.0
2015-09-24 13:45:00,56.63,56.68,56.61,56.67,47612.0,44.4996,44.5389,44.4839,44.531,47612.0
2015-09-24 13:50:00,56.68,56.71,56.65,56.66,45887.0,44.5389,44.5625,44.5153,44.5232,45887.0
2015-09-24 13:55:00,56.67,56.68,56.62,56.64,35921.0,44.531,44.5389,44.4918,44.5075,35921.0
2015-09-24 14:00:00,56.64,56.64,56.58,56.58,23351.0,44.5075,44.5075,44.4603,44.4603,23351.0
2015-09-24 14:05:00,56.59,56.69,56.59,56.67,35902.0,44.4682,44.5468,44.4682,44.531,35902.0
2015-09-24 14:10:00,56.67,56.7,56.63,56.64,32205.0,44.531,44.5546,44.4996,44.5075,32205.0
2015-09-24 14:15:00,56.64,56.74,56.63,56.72,36256.0,44.5075,44.5861,44.4996,44.5703,36256.0
2015-09-24 14:20:00,56.72,56.85,56.72,56.79,36605.0,44.5703,44.6725,44.5703,44.6253,36605.0
2015-09-24 14:25:00,56.78,56.83,56.75,56.79,41393.0,44.6175,44.6568,44.5939,44.6253,41393.0
2015-09-24 14:30:00,56.78,56.81,56.74,56.76,43246.0,44.6175,44.6411,44.5861,44.6018,43246.0
2015-09-24 14:35:00,56.77,56.85,56.76,56.85,28297.0,44.6096,44.6725,44.6018,44.6725,28297.0
2015-09-24 14:40:00,56.85,56.89,56.73,56.8,63275.0,44.6725,44.7039,44.5782,44.6332,63275.0
2015-09-24 14:45:00,56.81,56.97,56.77,56.97,118345.0,44.6411,44.7668,44.6096,44.7668,118345.0
2015-09-24 14:50:00,56.97,57.03,56.87,56.93,72180.0,44.7668,44.8139,44.6882,44.7354,72180.0
2015-09-24 14:55:00,56.94,57.04,56.93,56.99,78452.0,44.7432,44.8218,44.7354,44.7825,78452.0
2015-09-24 15:00:00,57.0,57.06,56.93,56.94,44423.0,44.7904,44.8375,44.7354,44.7432,44423.0
2015-09-24 15:05:00,56.95,56.98,56.79,56.82,83393.0,44.7511,44.7746,44.6253,44.6489,83393.0
2015-09-24 15:10:00,56.82,56.91,56.75,56.86,75048.0,44.6489,44.7196,44.5939,44.6804,75048.0
2015-09-24 15:15:00,56.86,56.95,56.84,56.94,80176.0,44.6804,44.7511,44.6646,44.7432,80176.0
2015-09-24 15:20:00,56.94,57.03,56.94,56.96,68107.0,44.7432,44.8139,44.7432,44.7589,68107.0
2015-09-24 15:25:00,56.96,57.08,56.94,57.02,52108.0,44.7589,44.8532,44.7432,44.8061,52108.0
2015-09-24 15:30:00,57.03,57.05,56.97,56.99,62544.0,44.8139,44.8297,44.7668,44.7825,62544.0
2015-09-24 15:35:00,56.99,56.99,56.9,56.92,69393.0,44.7825,44.7825,44.7118,44.7275,69393.0
2015-09-24 15:40:00,56.92,57.05,56.91,56.98,84998.0,44.7275,44.8297,44.7196,44.7746,84998.0
2015-09-24 15:45:00,56.97,57.01,56.92,56.96,83145.0,44.7668,44.7982,44.7275,44.7589,83145.0
2015-09-24 15:50:00,56.95,56.95,56.82,56.87,239745.0,44.7511,44.7511,44.6489,44.6882,239745.0
2015-09-24 15:55:00,56.87,57.0,56.83,56.91,416797.0,44.6882,44.7904,44.6568,44.7196,416797.0
2015-09-25 09:30:00,57.87,57.87,57.56,57.61,174466.0,45.474,45.474,45.2304,45.2697,174466.0
2015-09-25 09:35:00,57.61,57.83,57.59,57.74,86335.0,45.2697,45.4426,45.254,45.3719,86335.0
2015-09-25 09:40:00,57.74,57.74,57.6,57.67,38122.0,45.3719,45.3719,45.2618,45.3168,38122.0
2015-09-25 09:45:00,57.68,57.77,57.62,57.74,51545.0,45.3247,45.3954,45.2776,45.3719,51545.0
2015-09-25 09:50:00,57.75,57.95,57.73,57.93,116916.0,45.3797,45.5369,45.364,45.5212,116916.0
2015-09-25 09:55:00,57.92,57.99,57.92,57.94,58641.0,45.5133,45.5683,45.5133,45.529,58641.0
2015-09-25 10:00:00,57.94,57.98,57.83,57.83,77697.0,45.529,45.5604,45.4426,45.4426,77697.0
2015-09-25 10:05:00,57.83,57.84,57.75,57.81,48538.0,45.4426,45.4504,45.3797,45.4269,48538.0
2015-09-25 10:10:00,57.8,57.81,57.71,57.8,107229.0,45.419,45.4269,45.3483,45.419,107229.0
2015-09-25 10:15:00,57.8,57.85,57.8,57.84,37882.0,45.419,45.4583,45.419,45.4504,37882.0
2015-09-25 10:20:00,57.84,57.9,57.8,57.8,71359.0,45.4504,45.4976,45.419,45.419,71359.0
2015-09-25 10:25:00,57.8,57.82,57.77,57.78,82894.0,45.419,45.4347,45.3954,45.4033,82894.0
2015-09-25 10:30:00,57.78,57.81,57.68,57.7,69839.0,45.4033,45.4269,45.3247,45.3404,69839.0
2015-09-25 10:35:00,57.7,57.75,57.66,57.73,72983.0,45.3404,45.3797,45.309,45.364,72983.0
2015-09-25 10:40:00,57.73,57.74,57.63,57.64,76190.0,45.364,45.3719,45.2854,45.2933,76190.0
2015-09-25 10:45:00,57.65,57.7,57.62,57.66,64428.0,45.3011,45.3404,45.2776,45.309,64428.0
2015-09-25 10:50:00,57.67,57.7,57.64,57.65,41920.0,45.3168,45.3404,45.2933,45.3011,41920.0
2015-09-25 10:55:00,57.65,57.73,57.62,57.73,78574.0,45.3011,45.364,45.2776,45.364,78574.0
2015-09-25 11:00:00,57.73,57.74,57.66,57.67,34533.0,45.364,45.3719,45.309,45.3168,34533.0
2015-09-25 11:05:00,57.67,57.72,57.66,57.7,39408.0,45.3168,45.3561,45.309,45.3404,39408.0
2015-09-25 11:10:00,57.69,57.79,57.68,57.79,26968.0,45.3326,45.4111,45.3247,45.4111,26968.0
2015-09-25 11:15:00,57.79,57.79,57.69,57.69,41254.0,45.4111,45.4111,45.3326,45.3326,41254.0
2015-09-25 11:20:00,57.69,57.73,57.64,57.73,24585.0,45.3326,45.364,45.2933,45.364,24585.0
2015-09-25 11:25:00,57.72,57.76,57.71,57.72,41804.0,45.3561,45.3876,45.3483,45.3561,41804.0
2015-09-25 11:30:00,57.72,57.74,57.68,57.7,49163.0,45.3561,45.3719,45.3247,45.3404,49163.0
2015-09-25 11:35:00,57.7,57.72,57.69,57.7,105018.0,45.3404,45.3561,45.3326,45.3404,105018.0
2015-09-25 11:40:00,57.7,57.75,57.69,57.74,40836.0,45.3404,45.3797,45.3326,45.3719,40836.0
2015-09-25 11:45:00,57.74,57.75,57.7,57.71,57387.0,45.3719,45.3797,45.3404,45.3483,57387.0
2015-09-25 11:50:00,57.71,57.73,57.7,57.71,36554.0,45.3483,45.364,45.3404,45.3483,36554.0
2015-09-25 11:55:00,57.71,57.71,57.68,57.69,30123.0,45.3483,45.3483,45.3247,45.3326,30123.0
2015-09-25 12:00:00,57.69,57.72,57.68,57.68,37896.0,45.3326,45.3561,45.3247,45.3247,37896.0
2015-09-25 12:05:00,57.68,57.71,57.66,57.67,71371.0,45.3247,45.3483,45.309,45.3168,71371.0
2015-09-25 12:10:00,57.67,57.69,57.66,57.68,32746.0,45.3168,45.3326,45.309,45.3247,32746.0
2015-09-25 12:15:00,57.69,57.69,57.59,57.59,31339.0,45.3326,45.3326,45.254,45.254,31339.0
2015-09-25 12:20:00,57.59,57.68,57.58,57.68,26218.0,45.254,45.3247,45.2461,45.3247,26218.0
2015-09-25 12:25:00,57.68,57.69,57.64,57.68,19648.0,45.3247,45.3326,45.2933,45.3247,19648.0
2015-09-25 12:30:00,57.69,57.71,57.65,57.7,22915.0,45.3326,45.3483,45.3011,45.3404,22915.0
2015-09-25 12:35:00,57.7,57.75,57.7,57.75,14131.0,45.3404,45.3797,45.3404,45.3797,14131.0
2015-09-25 12:40:00,57.74,57.86,57.74,57.84,42102.0,45.3719,45.4661,45.3719,45.4504,42102.0
2015-09-25 12:45:00,57.83,57.83,57.76,57.76,64477.0,45.4426,45.4426,45.3876,45.3876,64477.0
2015-09-25 12:50:00,57.76,57.78,57.72,57.78,29169.0,45.3876,45.4033,45.3561,45.4033,29169.0
2015-09-25 12:55:00,57.78,57.8,57.75,57.79,20672.0,45.4033,45.419,45.3797,45.4111,20672.0
2015-09-25 13:00:00,57.79,57.82,57.77,57.81,32546.0,45.4111,45.4347,45.3954,45.4269,32546.0
2015-09-25 13:05:00,57.81,57.86,57.79,57.85,56391.0,45.4269,45.4661,45.4111,45.4583,56391.0
2015-09-25 13:10:00,57.85,57.86,57.84,57.85,32347.0,45.4583,45.4661,45.4504,45.4583,32347.0
2015-09-25 13:15:00,57.86,57.92,57.86,57.91,52734.0,45.4661,45.5133,45.4661,45.5054,52734.0
2015-09-25 13:20:00,57.91,57.92,57.8,57.8,60713.0,45.5054,45.5133,45.419,45.419,60713.0
2015-09-25 13:25:00,57.8,57.8,57.76,57.78,24682.0,45.419,45.419,45.3876,45.4033,24682.0
2015-09-25 13:30:00,57.77,57.78,57.73,57.76,46419.0,45.3954,45.4033,45.364,45.3876,46419.0
2015-09-25 13:35:00,57.76,57.76,57.71,57.73,24559.0,45.3876,45.3876,45.3483,45.364,24559.0
2015-09-25 13:40:00,57.72,57.78,57.72,57.77,22298.0,45.3561,45.4033,45.3561,45.3954,22298.0
2015-09-25 13:45:00,57.77,57.81,57.74,57.8,33807.0,45.3954,45.4269,45.3719,45.419,33807.0
2015-09-25 13:50:00,57.8,57.82,57.78,57.81,31533.0,45.419,45.4347,45.4033,45.4269,31533.0
2015-09-25 13:55:00,57.81,57.85,57.8,57.83,29502.0,45.4269,45.4583,45.419,45.4426,29502.0
2015-09-25 14:00:00,57.83,57.89,57.83,57.89,37551.0,45.4426,45.4897,45.4426,45.4897,37551.0
2015-09-25 14:05:00,57.89,57.95,57.87,57.9,33256.0,45.4897,45.5369,45.474,45.4976,33256.0
2015-09-25 14:10:00,57.91,57.92,57.82,57.82,21718.0,45.5054,45.5133,45.4347,45.4347,21718.0
2015-09-25 14:15:00,57.83,57.85,57.72,57.72,58515.0,45.4426,45.4583,45.3561,45.3561,58515.0
2015-09-25 14:20:00,57.72,57.73,57.65,57.69,37446.0,45.3561,45.364,45.3011,45.3326,37446.0
2015-09-25 14:25:00,57.69,57.72,57.6,57.63,30153.0,45.3326,45.3561,45.2618,45.2854,30153.0
2015-09-25 14:30:00,57.62,57.64,57.49,57.61,60289.0,45.2776,45.2933,45.1754,45.2697,60289.0
2015-09-25 14:35:00,57.61,57.69,57.57,57.57,42835.0,45.2697,45.3326,45.2383,45.2383,42835.0
2015-09-25 14:40:00,57.56,57.57,57.44,57.45,47368.0,45.2304,45.2383,45.1361,45.144,47368.0
2015-09-25 14:45:00,57.45,57.51,57.38,57.39,44810.0,45.144,45.1911,45.089,45.0968,44810.0
2015-09-25 14:50:00,57.39,57.46,57.34,57.46,77773.0,45.0968,45.1518,45.0575,45.1518,77773.0
2015-09-25 14:55:00,57.45,57.5,57.38,57.5,58023.0,45.144,45.1833,45.089,45.1833,58023.0
2015-09-25 15:00:00,57.51,57.52,57.38,57.38,57808.0,45.1911,45.199,45.089,45.089,57808.0
2015-09-25 15:05:00,57.37,57.38,57.24,57.24,54227.0,45.0811,45.089,44.979,44.979,54227.0
2015-09-25 15:10:00,57.24,57.28,57.19,57.2,49698.0,44.979,45.0104,44.9397,44.9475,49698.0
2015-09-25 15:15:00,57.21,57.35,57.21,57.29,62076.0,44.9554,45.0654,44.9554,45.0182,62076.0
2015-09-25 15:20:00,57.27,57.4,57.26,57.36,58196.0,45.0025,45.1047,44.9947,45.0732,58196.0
2015-09-25 15:25:00,57.37,57.47,57.33,57.39,50582.0,45.0811,45.1597,45.0497,45.0968,50582.0
2015-09-25 15:30:00,57.38,57.5,57.34,57.46,70339.0,45.089,45.1833,45.0575,45.1518,70339.0
2015-09-25 15:35:00,57.47,57.52,57.38,57.43,68354.0,45.1597,45.199,45.089,45.1283,68354.0
2015-09-25 15:40:00,57.43,57.53,57.4,57.52,101041.0,45.1283,45.2068,45.1047,45.199,101041.0
2015-09-25 15:45:00,57.52,57.55,57.43,57.52,177811.0,45.199,45.2225,45.1283,45.199,177811.0
2015-09-25 15:50:00,57.51,57.54,57.42,57.5,145444.0,45.1911,45.2147,45.1204,45.1833,145444.0
2015-09-25 15:55:00,57.5,57.6,57.47,57.53,267933.0,45.1833,45.2618,45.1597,45.2068,267933.0
2015-09-28 09:30:00,57.22,57.28,57.0,57.1,93456.0,44.9632,45.0104,44.7904,44.8689,93456.0
2015-09-28 09:35:00,57.11,57.22,57.03,57.19,52414.0,44.8768,44.9632,44.8139,44.9397,52414.0
2015-09-28 09:40:00,57.2,57.23,57.1,57.21,97750.0,44.9475,44.9711,44.8689,44.9554,97750.0
2015-09-28 09:45:00,57.2,57.21,57.03,57.06,100476.0,44.9475,44.9554,44.8139,44.8375,100476.0
2015-09-28 09:50:00,57.06,57.12,57.01,57.07,149597.0,44.8375,44.8847,44.7982,44.8454,149597.0
2015-09-28 09:55:00,57.06,57.13,57.02,57.03,78861.0,44.8375,44.8925,44.8061,44.8139,78861.0
2015-09-28 10:00:00,57.01,57.06,56.89,56.91,85862.0,44.7982,44.8375,44.7039,44.7196,85862.0
2015-09-28 10:05:00,56.91,56.93,56.82,56.85,145964.0,44.7196,44.7354,44.6489,44.6725,145964.0
2015-09-28 10:10:00,56.85,56.86,56.77,56.8,135714.0,44.6725,44.6804,44.6096,44.6332,135714.0
2015-09-28 10:15:00,56.8,56.86,56.77,56.8,86638.0,44.6332,44.6804,44.6096,44.6332,86638.0
2015-09-28 10:20:00,56.79,56.92,56.74,56.9,59333.0,44.6253,44.7275,44.5861,44.7118,59333.0
2015-09-28 10:25:00,56.89,56.96,56.85,56.93,47944.0,44.7039,44.7589,44.6725,44.7354,47944.0
2015-09-28 10:30:00,56.93,56.95,56.88,56.92,58733.0,44.7354,44.7511,44.6961,44.7275,58733.0
2015-09-28 10:35:00,56.91,57.01,56.88,56.92,57583.0,44.7196,44.7982,44.6961,44.7275,57583.0
2015-09-28 10:40:00,56.93,57.01,56.88,56.99,41370.0,44.7354,44.7982,44.6961,44.7825,41370.0
2015-09-28 10:45:00,56.98,56.99,56.84,56.91,35913.0,44.7746,44.7825,44.6646,44.7196,35913.0
2015-09-28 10:50:00,56.91,56.95,56.84,56.95,70705.0,44.7196,44.7511,44.6646,44.7511,70705.0
2015-09-28 10:55:00,56.94,57.01,56.9,56.93,90417.0,44.7432,44.7982,44.7118,44.7354,90417.0
2015-09-28 11:00:00,56.93,56.94,56.87,56.92,74378.0,44.7354,44.7432,44.6882,44.7275,74378.0
2015-09-28 11:05:00,56.92,57.0,56.89,56.93,66569.0,44.7275,44.7904,44.7039,44.7354,66569.0
2015-09-28 11:10:00,56.93,56.95,56.87,56.89,45271.0,44.7354,44.7511,44.6882,44.7039,45271.0
2015-09-28 11:15:00,56.89,56.94,56.84,56.86,48167.0,44.7039,44.7432,44.6646,44.6804,48167.0
2015-09-28 11:20:00,56.85,56.9,56.84,56.87,40295.0,44.6725,44.7118,44.6646,44.6882,40295.0
2015-09-28 11:25:00,56.86,56.87,56.72,56.75,80239.0,44.6804,44.6882,44.5703,44.5939,80239.0
2015-09-28 11:30:00,56.75,56.8,56.67,56.69,50529.0,44.5939,44.6332,44.531,44.5468,50529.0
2015-09-28 11:35:00,56.69,56.73,56.67,56.7,46214.0,44.5468,44.5782,44.531,44.5546,46214.0
2015-09-28 11:40:00,56.69,56.77,56.66,56.67,80646.0,44.5468,44.6096,44.5232,44.531,80646.0
2015-09-28 11:45:00,56.66,56.69,56.59,56.61,66921.0,44.5232,44.5468,44.4682,44.4839,66921.0
2015-09-28 11:50:00,56.6,56.67,56.58,56.65,45258.0,44.476,44.531,44.4603,44.5153,45258.0
2015-09-28 11:55:00,56.64,56.65,56.56,56.57,61242.0,44.5075,44.5153,44.4446,44.4525,61242.0
2015-09-28 12:00:00,56.56,56.58,56.5,56.53,65982.0,44.4446,44.4603,44.3975,44.421,65982.0
2015-09-28 12:05:00,56.53,56.54,56.44,56.48,89549.0,44.421,44.4289,44.3503,44.3817,89549.0
2015-09-28 12:10:00,56.47,56.49,56.42,56.47,74537.0,44.3739,44.3896,44.3346,44.3739,74537.0
2015-09-28 12:15:00,56.48,56.49,56.38,56.39,279020.0,44.3817,44.3896,44.3032,44.311,279020.0
2015-09-28 12:20:00,56.38,56.46,56.31,56.44,94324.0,44.3032,44.366,44.2482,44.3503,94324.0
2015-09-28 12:25:00,56.45,56.5,56.43,56.44,30841.0,44.3582,44.3975,44.3425,44.3503,30841.0
2015-09-28 12:30:00,56.43,56.44,56.35,56.37,79645.0,44.3425,44.3503,44.2796,44.2953,79645.0
2015-09-28 12:35:00,56.35,56.41,56.34,56.38,45407.0,44.2796,44.3267,44.2717,44.3032,45407.0
2015-09-28 12:40:00,56.37,56.4,56.31,56.32,42660.0,44.2953,44.3189,44.2482,44.256,42660.0
2015-09-28 12:45:00,56.31,56.35,56.29,56.34,48118.0,44.2482,44.2796,44.2324,44.2717,48118.0
2015-09-28 12:50:00,56.34,56.4,56.28,56.33,125681.0,44.2717,44.3189,44.2246,44.2639,125681.0
2015-09-28 12:55:00,56.32,56.33,56.26,56.29,116657.0,44.256,44.2639,44.2089,44.2324,116657.0
2015-09-28 13:00:00,56.28,56.35,56.26,56.32,84266.0,44.2246,44.2796,44.2089,44.256,84266.0
2015-09-28 13:05:00,56.32,56.36,56.31,56.33,120005.0,44.256,44.2875,44.2482,44.2639,120005.0
2015-09-28 13:10:00,56.34,56.34,56.27,56.33,52706.0,44.2717,44.2717,44.2167,44.2639,52706.0
2015-09-28 13:15:00,56.32,56.33,56.22,56.25,84311.0,44.256,44.2639,44.1774,44.201,84311.0
2015-09-28 13:20:00,56.24,56.33,56.23,56.27,38398.0,44.1932,44.2639,44.1853,44.2167,38398.0
2015-09-28 13:25:00,56.27,56.3,56.18,56.2,106102.0,44.2167,44.2403,44.146,44.1617,106102.0
2015-09-28 13:30:00,56.2,56.23,56.15,56.17,206590.0,44.1617,44.1853,44.1224,44.1382,206590.0
2015-09-28 13:35:00,56.18,56.21,56.15,56.2,73659.0,44.146,44.1696,44.1224,44.1617,73659.0
2015-09-28 13:40:00,56.19,56.21,56.15,56.16,88228.0,44.1539,44.1696,44.1224,44.1303,88228.0
2015-09-28 13:45:00,56.17,56.2,56.12,56.12,50481.0,44.1382,44.1617,44.0989,44.0989,50481.0
2015-09-28 13:50:00,56.12,56.14,56.06,56.07,52776.0,44.0989,44.1146,44.0517,44.0596,52776.0
2015-09-28 13:55:00,56.08,56.11,56.01,56.02,104927.0,44.0674,44.091,44.0124,44.0203,104927.0
2015-09-28 14:00:00,56.02,56.04,55.96,56.02,102569.0,44.0203,44.036,43.9731,44.0203,102569.0
2015-09-28 14:05:00,56.01,56.02,55.96,55.99,121968.0,44.0124,44.0203,43.9731,43.9967,121968.0
2015-09-28 14:10:00,55.98,55.99,55.94,55.97,62227.0,43.9888,43.9967,43.9574,43.981,62227.0
2015-09-28 14:15:00,55.96,55.96,55.8,55.82,150353.0,43.9731,43.9731,43.8474,43.8631,150353.0
2015-09-28 14:20:00,55.82,55.86,55.78,55.84,82532.0,43.8631,43.8946,43.8317,43.8788,82532.0
2015-09-28 14:25:00,55.84,55.89,55.81,55.86,94971.0,43.8788,43.9181,43.8553,43.8946,94971.0
2015-09-28 14:30:00,55.85,55.85,55.81,55.83,88853.0,43.8867,43.8867,43.8553,43.871,88853.0
2015-09-28 14:35:00,55.83,55.86,55.82,55.86,139266.0,43.871,43.8946,43.8631,43.8946,139266.0
2015-09-28 14:40:00,55.87,55.88,55.83,55.86,160181.0,43.9024,43.9103,43.871,43.8946,160181.0
2015-09-28 14:45:00,55.85,55.91,55.83,55.84,146836.0,43.8867,43.9338,43.871,43.8788,146836.0
2015-09-28 14:50:00,55.84,55.84,55.66,55.7,307736.0,43.8788,43.8788,43.7374,43.7688,307736.0
2015-09-28 14:55:00,55.7,55.7,55.63,55.65,166821.0,43.7688,43.7688,43.7138,43.7295,166821.0
2015-09-28 15:00:00,55.65,55.67,55.55,55.67,351453.0,43.7295,43.7453,43.651,43.7453,351453.0
2015-09-28 15:05:00,55.68,55.69,55.55,55.58,187311.0,43.7531,43.761,43.651,43.6745,187311.0
2015-09-28 15:10:00,55.57,55.57,55.45,55.54,229028.0,43.6667,43.6667,43.5724,43.6431,229028.0
2015-09-28 15:15:00,55.54,55.68,55.5,55.66,88548.0,43.6431,43.7531,43.6117,43.7374,88548.0
2015-09-28 15:20:00,55.67,55.71,55.6,55.63,85801.0,43.7453,43.7767,43.6902,43.7138,85801.0
2015-09-28 15:25:00,55.64,55.69,55.56,55.57,140759.0,43.7217,43.761,43.6588,43.6667,140759.0
2015-09-28 15:30:00,55.56,55.73,55.55,55.71,150495.0,43.6588,43.7924,43.651,43.7767,150495.0
2015-09-28 15:35:00,55.72,55.85,55.71,55.78,140379.0,43.7845,43.8867,43.7767,43.8317,140379.0
2015-09-28 15:40:00,55.76,55.89,55.75,55.82,156052.0,43.816,43.9181,43.8081,43.8631,156052.0
2015-09-28 15:45:00,55.82,55.91,55.78,55.91,177828.0,43.8631,43.9338,43.8317,43.9338,177828.0
2015-09-28 15:50:00,55.9,55.94,55.83,55.86,141863.0,43.926,43.9574,43.871,43.8946,141863.0
2015-09-28 15:55:00,55.86,55.87,55.63,55.67,367770.0,43.8946,43.9024,43.7138,43.7453,367770.0
2015-09-29 09:30:00,55.81,55.83,55.69,55.69,123122.0,43.8553,43.871,43.761,43.761,123122.0
2015-09-29 09:35:00,55.72,55.73,55.55,55.56,112830.0,43.7845,43.7924,43.651,43.6588,112830.0
2015-09-29 09:40:00,55.56,55.61,55.39,55.39,117364.0,43.6588,43.6981,43.5252,43.5252,117364.0
2015-09-29 09:45:00,55.4,55.48,55.33,55.37,98092.0,43.5331,43.596,43.4781,43.5095,98092.0
2015-09-29 09:50:00,55.38,55.49,55.37,55.42,62154.0,43.5174,43.6038,43.5095,43.5488,62154.0
2015-09-29 09:55:00,55.43,55.63,55.42,55.59,101642.0,43.5567,43.7138,43.5488,43.6824,101642.0
2015-09-29 10:00:00,55.6,55.69,55.47,55.48,115864.0,43.6902,43.761,43.5881,43.596,115864.0
2015-09-29 10:05:00,55.49,55.66,55.49,55.56,88814.0,43.6038,43.7374,43.6038,43.6588,88814.0
2015-09-29 10:10:00,55.55,55.78,55.55,55.76,53022.0,43.651,43.8317,43.651,43.816,53022.0
2015-09-29 10:15:00,55.76,55.84,55.75,55.84,56518.0,43.816,43.8788,43.8081,43.8788,56518.0
2015-09-29 10:20:00,55.83,55.91,55.78,55.81,53180.0,43.871,43.9338,43.8317,43.8553,53180.0
2015-09-29 10:25:00,55.83,56.06,55.83,56.06,75661.0,43.871,44.0517,43.871,44.0517,75661.0
2015-09-29 10:30:00,56.06,56.1,56.03,56.03,41968.0,44.0517,44.0831,44.0281,44.0281,41968.0
2015-09-29 10:35:00,56.03,56.05,55.96,55.96,23990.0,44.0281,44.0439,43.9731,43.9731,23990.0
2015-09-29 10:40:00,55.96,55.97,55.83,55.87,45347.0,43.9731,43.981,43.871,43.9024,45347.0
2015-09-29 10:45:00,55.88,55.94,55.76,55.77,57994.0,43.9103,43.9574,43.816,43.8238,57994.0
2015-09-29 10:50:00,55.77,55.79,55.7,55.78,41821.0,43.8238,43.8395,43.7688,43.8317,41821.0
2015-09-29 10:55:00,55.78,55.81,55.74,55.79,56585.0,43.8317,43.8553,43.8003,43.8395,56585.0
2015-09-29 11:00:00,55.8,55.93,55.75,55.93,30681.0,43.8474,43.9496,43.8081,43.9496,30681.0
2015-09-29 11:05:00,55.92,55.92,55.8,55.8,32456.0,43.9417,43.9417,43.8474,43.8474,32456.0
2015-09-29 11:10:00,55.8,55.81,55.66,55.72,189066.0,43.8474,43.8553,43.7374,43.7845,189066.0
2015-09-29 11:15:00,55.71,55.76,55.69,55.71,52617.0,43.7767,43.816,43.761,43.7767,52617.0
2015-09-29 11:20:00,55.71,55.77,55.69,55.75,52298.0,43.7767,43.8238,43.761,43.8081,52298.0
2015-09-29 11:25:00,55.76,55.84,55.72,55.8,36149.0,43.816,43.8788,43.7845,43.8474,36149.0
2015-09-29 11:30:00,55.81,55.82,55.68,55.7,52631.0,43.8553,43.8631,43.7531,43.7688,52631.0
2015-09-29 11:35:00,55.71,55.84,55.69,55.84,50347.0,43.7767,43.8788,43.761,43.8788,50347.0
2015-09-29 11:40:00,55.83,55.87,55.78,55.79,38822.0,43.871,43.9024,43.8317,43.8395,38822.0
2015-09-29 11:45:00,55.77,55.83,55.75,55.81,29983.0,43.8238,43.871,43.8081,43.8553,29983.0
2015-09-29 11:50:00,55.8,55.87,55.8,55.85,30947.0,43.8474,43.9024,43.8474,43.8867,30947.0
2015-09-29 11:55:00,55.86,55.86,55.78,55.79,32256.0,43.8946,43.8946,43.8317,43.8395,32256.0
2015-09-29 12:00:00,55.78,55.79,55.66,55.7,32929.0,43.8317,43.8395,43.7374,43.7688,32929.0
2015-09-29 12:05:00,55.7,55.74,55.63,55.66,35401.0,43.7688,43.8003,43.7138,43.7374,35401.0
2015-09-29 12:10:00,55.66,55.66,55.55,55.58,80281.0,43.7374,43.7374,43.651,43.6745,80281.0
2015-09-29 12:15:00,55.59,55.7,55.59,55.63,26503.0,43.6824,43.7688,43.6824,43.7138,26503.0
2015-09-29 12:20:00,55.63,55.67,55.61,55.67,31327.0,43.7138,43.7453,43.6981,43.7453,31327.0
2015-09-29 12:25:00,55.67,55.72,55.65,55.68,34618.0,43.7453,43.7845,43.7295,43.7531,34618.0
2015-09-29 12:30:00,55.69,55.75,55.67,55.74,22870.0,43.761,43.8081,43.7453,43.8003,22870.0
2015-09-29 12:35:00,55.74,55.74,55.64,55.66,26359.0,43.8003,43.8003,43.7217,43.7374,26359.0
2015-09-29 12:40:00,55.65,55.66,55.6,55.66,27397.0,43.7295,43.7374,43.6902,43.7374,27397.0
2015-09-29 12:45:00,55.65,55.68,55.56,55.61,33496.0,43.7295,43.7531,43.6588,43.6981,33496.0
2015-09-29 12:50:00,55.6,55.65,55.54,55.63,51427.0,43.6902,43.7295,43.6431,43.7138,51427.0
2015-09-29 12:55:00,55.62,55.64,55.49,55.5,47072.0,43.706,43.7217,43.6038,43.6117,47072.0
2015-09-29 13:00:00,55.5,55.54,55.49,55.53,58330.0,43.6117,43.6431,43.6038,43.6352,58330.0
2015-09-29 13:05:00,55.52,55.62,55.52,55.59,35228.0,43.6274,43.706,43.6274,43.6824,35228.0
2015-09-29 13:10:00,55.59,55.67,55.57,55.64,22584.0,43.6824,43.7453,43.6667,43.7217,22584.0
2015-09-29 13:15:00,55.64,55.72,55.6,55.7,31436.0,43.7217,43.7845,43.6902,43.7688,31436.0
2015-09-29 13:20:00,55.71,55.79,55.68,55.74,62782.0,43.7767,43.8395,43.7531,43.8003,62782.0
2015-09-29 13:25:00,55.74,55.77,55.72,55.73,27607.0,43.8003,43.8238,43.7845,43.7924,27607.0
2015-09-29 13:30:00,55.73,55.78,55.71,55.73,39508.0,43.7924,43.8317,43.7767,43.7924,39508.0
2015-09-29 13:35:00,55.73,55.75,55.7,55.72,52697.0,43.7924,43.8081,43.7688,43.7845,52697.0
2015-09-29 13:40:00,55.72,55.76,55.69,55.71,149164.0,43.7845,43.816,43.761,43.7767,149164.0
2015-09-29 13:45:00,55.71,55.73,55.68,55.7,29969.0,43.7767,43.7924,43.7531,43.7688,29969.0
2015-09-29 13:50:00,55.7,55.71,55.62,55.64,133789.0,43.7688,43.7767,43.706,43.7217,133789.0
2015-09-29 13:55:00,55.64,55.69,55.64,55.69,41249.0,43.7217,43.761,43.7217,43.761,41249.0
2015-09-29 14:00:00,55.69,55.7,55.57,55.57,64492.0,43.761,43.7688,43.6667,43.6667,64492.0
2015-09-29 14:05:00,55.59,55.61,55.56,55.6,33599.0,43.6824,43.6981,43.6588,43.6902,33599.0
2015-09-29 14:10:00,55.6,55.63,55.57,55.6,23615.0,43.6902,43.7138,43.6667,43.6902,23615.0
2015-09-29 14:15:00,55.6,55.63,55.55,55.61,40828.0,43.6902,43.7138,43.651,43.6981,40828.0
2015-09-29 14:20:00,55.62,55.63,55.56,55.58,26715.0,43.706,43.7138,43.6588,43.6745,26715.0
2015-09-29 14:25:00,55.58,55.72,55.58,55.69,89807.0,43.6745,43.7845,43.6745,43.761,89807.0
2015-09-29 14:30:00,55.69,55.74,55.66,55.66,29331.0,43.761,43.8003,43.7374,43.7374,29331.0
2015-09-29 14:35:00,55.66,55.68,55.59,55.66,44480.0,43.7374,43.7531,43.6824,43.7374,44480.0
2015-09-29 14:40:00,55.66,55.68,55.63,55.64,35756.0,43.7374,43.7531,43.7138,43.7217,35756.0
2015-09-29 14:45:00,55.64,55.66,55.52,55.52,57404.0,43.7217,43.7374,43.6274,43.6274,57404.0
2015-09-29 14:50:00,55.53,55.56,55.5,55.55,42961.0,43.6352,43.6588,43.6117,43.651,42961.0
2015-09-29 14:55:00,55.56,55.6,55.48,55.48,60317.0,43.6588,43.6902,43.596,43.596,60317.0
2015-09-29 15:00:00,55.49,55.51,55.42,55.49,76414.0,43.6038,43.6195,43.5488,43.6038,76414.0
2015-09-29 15:05:00,55.49,55.52,55.47,55.47,77346.0,43.6038,43.6274,43.5881,43.5881,77346.0
2015-09-29 15:10:00,55.47,55.51,55.45,55.49,73851.0,43.5881,43.6195,43.5724,43.6038,73851.0
2015-09-29 15:15:00,55.49,55.52,55.41,55.44,101192.0,43.6038,43.6274,43.5409,43.5645,101192.0
2015-09-29 15:20:00,55.44,55.44,55.33,55.36,70404.0,43.5645,43.5645,43.4781,43.5017,70404.0
2015-09-29 15:25:00,55.36,55.39,55.3,55.33,85183.0,43.5017,43.5252,43.4545,43.4781,85183.0
2015-09-29 15:30:00,55.34,55.5,55.34,55.46,93091.0,43.4859,43.6117,43.4859,43.5802,93091.0
2015-09-29 15:35:00,55.45,55.61,55.44,55.53,118135.0,43.5724,43.6981,43.5645,43.6352,118135.0
2015-09-29 15:40:00,55.52,55.53,55.44,55.51,91085.0,43.6274,43.6352,43.5645,43.6195,91085.0
2015-09-29 15:45:00,55.51,55.67,55.48,55.67,104938.0,43.6195,43.7453,43.596,43.7453,104938.0
2015-09-29 15:50:00,55.67,55.74,55.64,55.7,151332.0,43.7453,43.8003,43.7217,43.7688,151332.0
2015-09-29 15:55:00,55.71,55.79,55.7,55.71,278401.0,43.7767,43.8395,43.7688,43.7767,278401.0
2015-09-30 09:30:00,56.55,56.55,56.24,56.36,158031.0,44.4368,44.4368,44.1932,44.2875,158031.0
2015-09-30 09:35:00,56.37,56.57,56.37,56.47,116185.0,44.2953,44.4525,44.2953,44.3739,116185.0
2015-09-30 09:40:00,56.47,56.49,56.19,56.21,48087.0,44.3739,44.3896,44.1539,44.1696,48087.0
2015-09-30 09:45:00,56.22,56.3,56.09,56.17,117604.0,44.1774,44.2403,44.0753,44.1382,117604.0
2015-09-30 09:50:00,56.17,56.29,56.15,56.17,91322.0,44.1382,44.2324,44.1224,44.1382,91322.0
2015-09-30 09:55:00,56.18,56.22,56.12,56.14,172901.0,44.146,44.1774,44.0989,44.1146,172901.0
2015-09-30 10:00:00,56.13,56.15,56.1,56.14,33025.0,44.1067,44.1224,44.0831,44.1146,33025.0
2015-09-30 10:05:00,56.14,56.34,56.05,56.33,72448.0,44.1146,44.2717,44.0439,44.2639,72448.0
2015-09-30 10:10:00,56.33,56.33,56.25,56.3,30833.0,44.2639,44.2639,44.201,44.2403,30833.0
2015-09-30 10:15:00,56.3,56.37,56.29,56.36,50305.0,44.2403,44.2953,44.2324,44.2875,50305.0
2015-09-30 10:20:00,56.36,56.5,56.36,56.46,48169.0,44.2875,44.3975,44.2875,44.366,48169.0
2015-09-30 10:25:00,56.47,56.49,56.41,56.47,59924.0,44.3739,44.3896,44.3267,44.3739,59924.0
2015-09-30 10:30:00,56.47,56.51,56.43,56.44,90986.0,44.3739,44.4053,44.3425,44.3503,90986.0
2015-09-30 10:35:00,56.44,56.58,56.44,56.53,58940.0,44.3503,44.4603,44.3503,44.421,58940.0
2015-09-30 10:40:00,56.54,56.59,56.51,56.51,57315.0,44.4289,44.4682,44.4053,44.4053,57315.0
2015-09-30 10:45:00,56.52,56.64,56.51,56.56,42922.0,44.4132,44.5075,44.4053,44.4446,42922.0
2015-09-30 10:50:00,56.57,56.62,56.55,56.57,29821.0,44.4525,44.4918,44.4368,44.4525,29821.0
2015-09-30 10:55:00,56.56,56.58,56.47,56.52,52675.0,44.4446,44.4603,44.3739,44.4132,52675.0
2015-09-30 11:00:00,56.53,56.53,56.46,56.49,32609.0,44.421,44.421,44.366,44.3896,32609.0
2015-09-30 11:05:00,56.49,56.55,56.48,56.49,40706.0,44.3896,44.4368,44.3817,44.3896,40706.0
2015-09-30 11:10:00,56.5,56.64,56.49,56.64,37742.0,44.3975,44.5075,44.3896,44.5075,37742.0
2015-09-30 11:15:00,56.64,56.66,56.57,56.61,26771.0,44.5075,44.5232,44.4525,44.4839,26771.0
2015-09-30 11:20:00,56.62,56.65,56.54,56.55,39821.0,44.4918,44.5153,44.4289,44.4368,39821.0
2015-09-30 11:25:00,56.56,56.67,56.55,56.65,20737.0,44.4446,44.531,44.4368,44.5153,20737.0
2015-09-30 11:30:00,56.63,56.69,56.61,56.67,28468.0,44.4996,44.5468,44.4839,44.531,28468.0
2015-09-30 11:35:00,56.67,56.67,56.49,56.51,34986.0,44.531,44.531,44.3896,44.4053,34986.0
2015-09-30 11:40:00,56.51,56.53,56.32,56.35,72394.0,44.4053,44.421,44.256,44.2796,72394.0
2015-09-30 11:45:00,56.35,56.37,56.32,56.34,61049.0,44.2796,44.2953,44.256,44.2717,61049.0
2015-09-30 11:50:00,56.34,56.35,56.28,56.32,60076.0,44.2717,44.2796,44.2246,44.256,60076.0
2015-09-30 11:55:00,56.32,56.39,56.3,56.38,35716.0,44.256,44.311,44.2403,44.3032,35716.0
2015-09-30 12:00:00,56.39,56.42,56.36,56.39,38210.0,44.311,44.3346,44.2875,44.311,38210.0
2015-09-30 12:05:00,56.37,56.37,56.21,56.23,34473.0,44.2953,44.2953,44.1696,44.1853,34473.0
2015-09-30 12:10:00,56.23,56.27,56.22,56.22,55556.0,44.1853,44.2167,44.1774,44.1774,55556.0
2015-09-30 12:15:00,56.22,56.29,56.2,56.26,35132.0,44.1774,44.2324,44.1617,44.2089,35132.0
2015-09-30 12:20:00,56.26,56.29,56.22,56.24,42249.0,44.2089,44.2324,44.1774,44.1932,42249.0
2015-09-30 12:25:00,56.25,56.31,56.24,56.3,37408.0,44.201,44.2482,44.1932,44.2403,37408.0
2015-09-30 12:30:00,56.29,56.33,56.26,56.33,42658.0,44.2324,44.2639,44.2089,44.2639,42658.0
2015-09-30 12:35:00,56.32,56.33,56.29,56.29,38094.0,44.256,44.2639,44.2324,44.2324,38094.0
2015-09-30 12:40:00,56.28,56.31,56.25,56.27,22431.0,44.2246,44.2482,44.201,44.2167,22431.0
2015-09-30 12:45:00,56.27,56.27,56.11,56.13,45175.0,44.2167,44.2167,44.091,44.1067,45175.0
2015-09-30 12:50:00,56.14,56.18,56.11,56.15,40839.0,44.1146,44.146,44.091,44.1224,40839.0
2015-09-30 12:55:00,56.16,56.23,56.16,56.23,28632.0,44.1303,44.1853,44.1303,44.1853,28632.0
2015-09-30 13:00:00,56.23,56.28,56.22,56.27,42026.0,44.1853,44.2246,44.1774,44.2167,42026.0
2015-09-30 13:05:00,56.27,56.3,56.22,56.23,43786.0,44.2167,44.2403,44.1774,44.1853,43786.0
2015-09-30 13:10:00,56.23,56.29,56.22,56.27,26925.0,44.1853,44.2324,44.1774,44.2167,26925.0
2015-09-30 13:15:00,56.28,56.39,56.28,56.37,39916.0,44.2246,44.311,44.2246,44.2953,39916.0
2015-09-30 13:20:00,56.37,56.39,56.33,56.36,49149.0,44.2953,44.311,44.2639,44.2875,49149.0
2015-09-30 13:25:00,56.36,56.42,56.36,56.39,35404.0,44.2875,44.3346,44.2875,44.311,35404.0
2015-09-30 13:30:00,56.39,56.42,56.36,56.38,38085.0,44.311,44.3346,44.2875,44.3032,38085.0
2015-09-30 13:35:00,56.38,56.41,56.33,56.38,35076.0,44.3032,44.3267,44.2639,44.3032,35076.0
2015-09-30 13:40:00,56.38,56.54,56.38,56.54,36406.0,44.3032,44.4289,44.3032,44.4289,36406.0
2015-09-30 13:45:00,56.54,56.56,56.48,56.51,58882.0,44.4289,44.4446,44.3817,44.4053,58882.0
2015-09-30 13:50:00,56.51,56.6,56.5,56.58,49224.0,44.4053,44.476,44.3975,44.4603,49224.0
2015-09-30 13:55:00,56.58,56.66,56.57,56.64,121520.0,44.4603,44.5232,44.4525,44.5075,121520.0
2015-09-30 14:00:00,56.64,56.65,56.6,56.61,39307.0,44.5075,44.5153,44.476,44.4839,39307.0
2015-09-30 14:05:00,56.6,56.66,56.58,56.6,32566.0,44.476,44.5232,44.4603,44.476,32566.0
2015-09-30 14:10:00,56.6,56.63,56.57,56.63,27570.0,44.476,44.4996,44.4525,44.4996,27570.0
2015-09-30 14:15:00,56.62,56.66,56.61,56.63,33118.0,44.4918,44.5232,44.4839,44.4996,33118.0
2015-09-30 14:20:00,56.64,56.7,56.63,56.7,40951.0,44.5075,44.5546,44.4996,44.5546,40951.0
2015-09-30 14:25:00,56.7,56.71,56.67,56.71,50869.0,44.5546,44.5625,44.531,44.5625,50869.0
2015-09-30 14:30:00,56.72,56.74,56.53,56.55,47216.0,44.5703,44.5861,44.421,44.4368,47216.0
2015-09-30 14:35:00,56.54,56.57,56.51,56.55,35039.0,44.4289,44.4525,44.4053,44.4368,35039.0
2015-09-30 14:40:00,56.54,56.62,56.53,56.61,42311.0,44.4289,44.4918,44.421,44.4839,42311.0
2015-09-30 14:45:00,56.6,56.65,56.57,56.64,44106.0,44.476,44.5153,44.4525,44.5075,44106.0
2015-09-30 14:50:00,56.64,56.66,56.59,56.65,68529.0,44.5075,44.5232,44.4682,44.5153,68529.0
2015-09-30 14:55:00,56.65,56.73,56.64,56.71,49967.0,44.5153,44.5782,44.5075,44.5625,49967.0
2015-09-30 15:00:00,56.71,56.74,56.59,56.59,92716.0,44.5625,44.5861,44.4682,44.4682,92716.0
2015-09-30 15:05:00,56.6,56.64,56.56,56.6,98232.0,44.476,44.5075,44.4446,44.476,98232.0
2015-09-30 15:10:00,56.59,56.63,56.57,56.61,67284.0,44.4682,44.4996,44.4525,44.4839,67284.0
2015-09-30 15:15:00,56.6,56.6,56.55,56.59,44365.0,44.476,44.476,44.4368,44.4682,44365.0
2015-09-30 15:20:00,56.58,56.64,56.54,56.55,62351.0,44.4603,44.5075,44.4289,44.4368,62351.0
2015-09-30 15:25:00,56.54,56.63,56.54,56.6,78631.0,44.4289,44.4996,44.4289,44.476,78631.0
2015-09-30 15:30:00,56.62,56.68,56.6,56.66,77967.0,44.4918,44.5389,44.476,44.5232,77967.0
2015-09-30 15:35:00,56.67,56.7,56.6,56.63,81829.0,44.531,44.5546,44.476,44.4996,81829.0
2015-09-30 15:40:00,56.64,56.72,56.62,56.7,150797.0,44.5075,44.5703,44.4918,44.5546,150797.0
2015-09-30 15:45:00,56.71,56.77,56.7,56.76,254276.0,44.5625,44.6096,44.5546,44.6018,254276.0
2015-09-30 15:50:00,56.77,56.77,56.68,56.73,215708.0,44.6096,44.6096,44.5389,44.5782,215708.0
2015-09-30 15:55:00,56.74,56.83,56.73,56.81,718742.0,44.5861,44.6568,44.5782,44.6411,718742.0
2015-10-01 09:30:00,57.19,57.22,56.99,57.12,175408.0,44.9397,44.9632,44.7825,44.8847,175408.0
2015-10-01 09:35:00,57.11,57.14,56.89,56.89,83037.0,44.8768,44.9004,44.7039,44.7039,83037.0
2015-10-01 09:40:00,56.9,57.03,56.88,56.94,41999.0,44.7118,44.8139,44.6961,44.7432,41999.0
2015-10-01 09:45:00,56.92,56.93,56.81,56.92,87742.0,44.7275,44.7354,44.6411,44.7275,87742.0
2015-10-01 09:50:00,56.91,57.1,56.91,57.06,142417.0,44.7196,44.8689,44.7196,44.8375,142417.0
2015-10-01 09:55:00,57.05,57.06,56.87,56.93,92720.0,44.8297,44.8375,44.6882,44.7354,92720.0
2015-10-01 10:00:00,56.93,56.98,56.74,56.85,151525.0,44.7354,44.7746,44.5861,44.6725,151525.0
2015-10-01 10:05:00,56.84,56.96,56.84,56.88,69975.0,44.6646,44.7589,44.6646,44.6961,69975.0
2015-10-01 10:10:00,56.87,56.92,56.79,56.8,88306.0,44.6882,44.7275,44.6253,44.6332,88306.0
2015-10-01 10:15:00,56.81,56.96,56.81,56.87,79679.0,44.6411,44.7589,44.6411,44.6882,79679.0
2015-10-01 10:20:00,56.87,56.93,56.87,56.91,55051.0,44.6882,44.7354,44.6882,44.7196,55051.0
2015-10-01 10:25:00,56.91,57.03,56.86,56.98,88390.0,44.7196,44.8139,44.6804,44.7746,88390.0
2015-10-01 10:30:00,56.98,57.03,56.83,56.83,70443.0,44.7746,44.8139,44.6568,44.6568,70443.0
2015-10-01 10:35:00,56.83,56.89,56.77,56.81,100998.0,44.6568,44.7039,44.6096,44.6411,100998.0
2015-10-01 10:40:00,56.81,56.83,56.66,56.7,89002.0,44.6411,44.6568,44.5232,44.5546,89002.0
2015-10-01 10:45:00,56.71,56.78,56.69,56.69,66551.0,44.5625,44.6175,44.5468,44.5468,66551.0
2015-10-01 10:50:00,56.7,56.72,56.59,56.6,74744.0,44.5546,44.5703,44.4682,44.476,74744.0
2015-10-01 10:55:00,56.6,56.62,56.55,56.56,50387.0,44.476,44.4918,44.4368,44.4446,50387.0
2015-10-01 11:00:00,56.56,56.61,56.51,56.6,91797.0,44.4446,44.4839,44.4053,44.476,91797.0
2015-10-01 11:05:00,56.6,56.64,56.48,56.59,83934.0,44.476,44.5075,44.3817,44.4682,83934.0
2015-10-01 11:10:00,56.59,56.67,56.58,56.59,60227.0,44.4682,44.531,44.4603,44.4682,60227.0
2015-10-01 11:15:00,56.59,56.62,56.51,56.54,75839.0,44.4682,44.4918,44.4053,44.4289,75839.0
2015-10-01 11:20:00,56.54,56.59,56.5,56.54,61189.0,44.4289,44.4682,44.3975,44.4289,61189.0
2015-10-01 11:25:00,56.55,56.55,56.48,56.49,85376.0,44.4368,44.4368,44.3817,44.3896,85376.0
2015-10-01 11:30:00,56.49,56.55,56.45,56.45,50606.0,44.3896,44.4368,44.3582,44.3582,50606.0
2015-10-01 11:35:00,56.45,56.47,56.4,56.46,56319.0,44.3582,44.3739,44.3189,44.366,56319.0
2015-10-01 11:40:00,56.46,56.48,56.41,56.45,67652.0,44.366,44.3817,44.3267,44.3582,67652.0
2015-10-01 11:45:00,56.45,56.45,56.32,56.41,122417.0,44.3582,44.3582,44.256,44.3267,122417.0
2015-10-01 11:50:00,56.42,56.43,56.26,56.27,76857.0,44.3346,44.3425,44.2089,44.2167,76857.0
2015-10-01 11:55:00,56.28,56.29,56.16,56.22,80797.0,44.2246,44.2324,44.1303,44.1774,80797.0
2015-10-01 12:00:00,56.22,56.22,56.14,56.15,80487.0,44.1774,44.1774,44.1146,44.1224,80487.0
2015-10-01 12:05:00,56.14,56.14,56.08,56.11,65737.0,44.1146,44.1146,44.0674,44.091,65737.0
2015-10-01 12:10:00,56.11,56.17,56.09,56.15,55610.0,44.091,44.1382,44.0753,44.1224,55610.0
2015-10-01 12:15:00,56.15,56.16,56.11,56.16,37416.0,44.1224,44.1303,44.091,44.1303,37416.0
2015-10-01 12:20:00,56.17,56.18,56.08,56.09,46657.0,44.1382,44.146,44.0674,44.0753,46657.0
2015-10-01 12:25:00,56.08,56.23,56.07,56.19,37910.0,44.0674,44.1853,44.0596,44.1539,37910.0
2015-10-01 12:30:00,56.19,56.26,56.18,56.22,54004.0,44.1539,44.2089,44.146,44.1774,54004.0
2015-10-01 12:35:00,56.22,56.24,56.18,56.23,42497.0,44.1774,44.1932,44.146,44.1853,42497.0
2015-10-01 12:40:00,56.23,56.28,56.21,56.27,56094.0,44.1853,44.2246,44.1696,44.2167,56094.0
2015-10-01 12:45:00,56.27,56.27,56.19,56.19,59085.0,44.2167,44.2167,44.1539,44.1539,59085.0
2015-10-01 12:50:00,56.2,56.26,56.19,56.25,42533.0,44.1617,44.2089,44.1539,44.201,42533.0
2015-10-01 12:55:00,56.25,56.3,56.24,56.27,33821.0,44.201,44.2403,44.1932,44.2167,33821.0
2015-10-01 13:00:00,56.27,56.28,56.13,56.15,43733.0,44.2167,44.2246,44.1067,44.1224,43733.0
2015-10-01 13:05:00,56.16,56.18,56.15,56.18,34885.0,44.1303,44.146,44.1224,44.146,34885.0
2015-10-01 13:10:00,56.18,56.2,56.1,56.1,37333.0,44.146,44.1617,44.0831,44.0831,37333.0
2015-10-01 13:15:00,56.1,56.16,56.09,56.13,93421.0,44.0831,44.1303,44.0753,44.1067,93421.0
2015-10-01 13:20:00,56.13,56.13,56.06,56.12,63604.0,44.1067,44.1067,44.0517,44.0989,63604.0
2015-10-01 13:25:00,56.13,56.18,56.09,56.13,54955.0,44.1067,44.146,44.0753,44.1067,54955.0
2015-10-01 13:30:00,56.14,56.28,56.14,56.28,82998.0,44.1146,44.2246,44.1146,44.2246,82998.0
2015-10-01 13:35:00,56.28,56.33,56.24,56.3,40202.0,44.2246,44.2639,44.1932,44.2403,40202.0
2015-10-01 13:40:00,56.3,56.34,56.23,56.34,54795.0,44.2403,44.2717,44.1853,44.2717,54795.0
2015-10-01 13:45:00,56.34,56.43,56.32,56.43,48469.0,44.2717,44.3425,44.256,44.3425,48469.0
2015-10-01 13:50:00,56.43,56.45,56.38,56.43,53221.0,44.3425,44.3582,44.3032,44.3425,53221.0
2015-10-01 13:55:00,56.43,56.54,56.42,56.53,70449.0,44.3425,44.4289,44.3346,44.421,70449.0
2015-10-01 14:00:00,56.53,56.54,56.46,56.48,27681.0,44.421,44.4289,44.366,44.3817,27681.0
2015-10-01 14:05:00,56.48,56.67,56.47,56.65,71744.0,44.3817,44.531,44.3739,44.5153,71744.0
2015-10-01 14:10:00,56.64,56.7,56.62,56.66,77450.0,44.5075,44.5546,44.4918,44.5232,77450.0
2015-10-01 14:15:00,56.67,56.74,56.66,56.69,68803.0,44.531,44.5861,44.5232,44.5468,68803.0
2015-10-01 14:20:00,56.7,56.7,56.55,56.58,57998.0,44.5546,44.5546,44.4368,44.4603,57998.0
2015-10-01 14:25:00,56.59,56.62,56.56,56.62,69008.0,44.4682,44.4918,44.4446,44.4918,69008.0
2015-10-01 14:30:00,56.62,56.68,56.61,56.62,89279.0,44.4918,44.5389,44.4839,44.4918,89279.0
2015-10-01 14:35:00,56.61,56.67,56.61,56.66,56078.0,44.4839,44.531,44.4839,44.5232,56078.0
2015-10-01 14:40:00,56.66,56.66,56.62,56.63,48235.0,44.5232,44.5232,44.4918,44.4996,48235.0
2015-10-01 14:45:00,56.63,56.67,56.58,56.58,64611.0,44.4996,44.531,44.4603,44.4603,64611.0
2015-10-01 14:50:00,56.59,56.72,56.57,56.72,55161.0,44.4682,44.5703,44.4525,44.5703,55161.0
2015-10-01 14:55:00,56.72,56.81,56.72,56.77,78688.0,44.5703,44.6411,44.5703,44.6096,78688.0
2015-10-01 15:00:00,56.77,56.88,56.77,56.86,100330.0,44.6096,44.6961,44.6096,44.6804,100330.0
2015-10-01 15:05:00,56.85,56.87,56.75,56.76,103910.0,44.6725,44.6882,44.5939,44.6018,103910.0
2015-10-01 15:10:00,56.76,56.86,56.75,56.86,53698.0,44.6018,44.6804,44.5939,44.6804,53698.0
2015-10-01 15:15:00,56.86,56.89,56.81,56.86,95286.0,44.6804,44.7039,44.6411,44.6804,95286.0
2015-10-01 15:20:00,56.85,56.86,56.79,56.81,87930.0,44.6725,44.6804,44.6253,44.6411,87930.0
2015-10-01 15:25:00,56.82,56.83,56.72,56.75,81924.0,44.6489,44.6568,44.5703,44.5939,81924.0
2015-10-01 15:30:00,56.74,56.79,56.73,56.78,113792.0,44.5861,44.6253,44.5782,44.6175,113792.0
2015-10-01 15:35:00,56.77,56.78,56.63,56.64,126651.0,44.6096,44.6175,44.4996,44.5075,126651.0
2015-10-01 15:40:00,56.64,56.71,56.64,56.71,75133.0,44.5075,44.5625,44.5075,44.5625,75133.0
2015-10-01 15:45:00,56.71,56.82,56.7,56.8,139783.0,44.5625,44.6489,44.5546,44.6332,139783.0
2015-10-01 15:50:00,56.8,56.83,56.79,56.82,135408.0,44.6332,44.6568,44.6253,44.6489,135408.0
2015-10-01 15:55:00,56.82,56.95,56.81,56.92,361597.0,44.6489,44.7511,44.6411,44.7275,361597.0
2015-10-02 09:30:00,55.34,55.99,55.24,55.72,252494.0,43.4859,43.9967,43.4074,43.7845,252494.0
2015-10-02 09:35:00,55.69,55.93,55.54,55.84,128224.0,43.761,43.9496,43.6431,43.8788,128224.0
2015-10-02 09:40:00,55.84,55.91,55.7,55.86,198776.0,43.8788,43.9338,43.7688,43.8946,198776.0
2015-10-02 09:45:00,55.85,55.86,55.56,55.58,183497.0,43.8867,43.8946,43.6588,43.6745,183497.0
2015-10-02 09:50:00,55.58,55.58,55.41,55.51,189532.0,43.6745,43.6745,43.5409,43.6195,189532.0
2015-10-02 09:55:00,55.51,55.72,55.5,55.7,146671.0,43.6195,43.7845,43.6117,43.7688,146671.0
2015-10-02 10:00:00,55.69,55.7,55.4,55.4,184325.0,43.761,43.7688,43.5331,43.5331,184325.0
2015-10-02 10:05:00,55.41,55.56,55.41,55.51,161201.0,43.5409,43.6588,43.5409,43.6195,161201.0
2015-10-02 10:10:00,55.52,55.68,55.46,55.67,156487.0,43.6274,43.7531,43.5802,43.7453,156487.0
2015-10-02 10:15:00,55.68,55.85,55.68,55.75,267616.0,43.7531,43.8867,43.7531,43.8081,267616.0
2015-10-02 10:20:00,55.75,55.75,55.61,55.63,146919.0,43.8081,43.8081,43.6981,43.7138,146919.0
2015-10-02 10:25:00,55.63,55.64,55.55,55.57,95954.0,43.7138,43.7217,43.651,43.6667,95954.0
2015-10-02 10:30:00,55.57,55.75,55.53,55.75,67808.0,43.6667,43.8081,43.6352,43.8081,67808.0
2015-10-02 10:35:00,55.75,55.76,55.64,55.7,72677.0,43.8081,43.816,43.7217,43.7688,72677.0
2015-10-02 10:40:00,55.7,55.85,55.68,55.82,82469.0,43.7688,43.8867,43.7531,43.8631,82469.0
2015-10-02 10:45:00,55.81,55.87,55.81,55.86,130553.0,43.8553,43.9024,43.8553,43.8946,130553.0
2015-10-02 10:50:00,55.86,55.91,55.75,55.75,90052.0,43.8946,43.9338,43.8081,43.8081,90052.0
2015-10-02 10:55:00,55.76,56.05,55.75,56.04,100764.0,43.816,44.0439,43.8081,44.036,100764.0
2015-10-02 11:00:00,56.04,56.05,55.87,55.95,64748.0,44.036,44.0439,43.9024,43.9653,64748.0
2015-10-02 11:05:00,55.95,56.1,55.94,56.06,68258.0,43.9653,44.0831,43.9574,44.0517,68258.0
2015-10-02 11:10:00,56.07,56.08,55.96,55.97,67270.0,44.0596,44.0674,43.9731,43.981,67270.0
2015-10-02 11:15:00,55.97,56.0,55.9,55.92,69393.0,43.981,44.0046,43.926,43.9417,69393.0
2015-10-02 11:20:00,55.92,56.04,55.92,55.96,80226.0,43.9417,44.036,43.9417,43.9731,80226.0
2015-10-02 11:25:00,55.96,56.16,55.96,56.08,53935.0,43.9731,44.1303,43.9731,44.0674,53935.0
2015-10-02 11:30:00,56.09,56.24,56.08,56.22,67559.0,44.0753,44.1932,44.0674,44.1774,67559.0
2015-10-02 11:35:00,56.22,56.29,56.16,56.16,61791.0,44.1774,44.2324,44.1303,44.1303,61791.0
2015-10-02 11:40:00,56.15,56.2,56.11,56.15,39565.0,44.1224,44.1617,44.091,44.1224,39565.0
2015-10-02 11:45:00,56.14,56.23,56.12,56.2,26480.0,44.1146,44.1853,44.0989,44.1617,26480.0
2015-10-02 11:50:00,56.19,56.29,56.16,56.26,35886.0,44.1539,44.2324,44.1303,44.2089,35886.0
2015-10-02 11:55:00,56.25,56.29,56.19,56.26,32293.0,44.201,44.2324,44.1539,44.2089,32293.0
2015-10-02 12:00:00,56.26,56.29,56.21,56.23,29458.0,44.2089,44.2324,44.1696,44.1853,29458.0
2015-10-02 12:05:00,56.24,56.38,56.23,56.37,57524.0,44.1932,44.3032,44.1853,44.2953,57524.0
2015-10-02 12:10:00,56.37,56.46,56.36,56.45,53458.0,44.2953,44.366,44.2875,44.3582,53458.0
2015-10-02 12:15:00,56.45,56.47,56.41,56.41,35393.0,44.3582,44.3739,44.3267,44.3267,35393.0
2015-10-02 12:20:00,56.41,56.52,56.39,56.44,45943.0,44.3267,44.4132,44.311,44.3503,45943.0
2015-10-02 12:25:00,56.45,56.49,56.44,56.49,47524.0,44.3582,44.3896,44.3503,44.3896,47524.0
2015-10-02 12:30:00,56.5,56.7,56.5,56.55,112127.0,44.3975,44.5546,44.3975,44.4368,112127.0
2015-10-02 12:35:00,56.56,56.58,56.43,56.43,39094.0,44.4446,44.4603,44.3425,44.3425,39094.0
2015-10-02 12:40:00,56.44,56.52,56.43,56.5,38443.0,44.3503,44.4132,44.3425,44.3975,38443.0
2015-10-02 12:45:00,56.51,56.67,56.51,56.66,37993.0,44.4053,44.531,44.4053,44.5232,37993.0
2015-10-02 12:50:00,56.66,56.78,56.6,56.74,52180.0,44.5232,44.6175,44.476,44.5861,52180.0
2015-10-02 12:55:00,56.73,56.76,56.69,56.73,37738.0,44.5782,44.6018,44.5468,44.5782,37738.0
2015-10-02 13:00:00,56.74,56.85,56.74,56.77,49359.0,44.5861,44.6725,44.5861,44.6096,49359.0
2015-10-02 13:05:00,56.78,56.87,56.76,56.84,43536.0,44.6175,44.6882,44.6018,44.6646,43536.0
2015-10-02 13:10:00,56.84,56.95,56.84,56.92,77225.0,44.6646,44.7511,44.6646,44.7275,77225.0
2015-10-02 13:15:00,56.93,56.95,56.84,56.87,67497.0,44.7354,44.7511,44.6646,44.6882,67497.0
2015-10-02 13:20:00,56.87,56.88,56.79,56.83,80199.0,44.6882,44.6961,44.6253,44.6568,80199.0
2015-10-02 13:25:00,56.83,56.92,56.82,56.88,54776.0,44.6568,44.7275,44.6489,44.6961,54776.0
2015-10-02 13:30:00,56.88,56.94,56.87,56.87,70690.0,44.6961,44.7432,44.6882,44.6882,70690.0
2015-10-02 13:35:00,56.87,56.88,56.72,56.73,67415.0,44.6882,44.6961,44.5703,44.5782,67415.0
2015-10-02 13:40:00,56.74,56.78,56.68,56.78,76724.0,44.5861,44.6175,44.5389,44.6175,76724.0
2015-10-02 13:45:00,56.78,56.86,56.77,56.86,56645.0,44.6175,44.6804,44.6096,44.6804,56645.0
2015-10-02 13:50:00,56.86,56.88,56.72,56.72,78999.0,44.6804,44.6961,44.5703,44.5703,78999.0
2015-10-02 13:55:00,56.72,56.72,56.61,56.62,113000.0,44.5703,44.5703,44.4839,44.4918,113000.0
2015-10-02 14:00:00,56.62,56.73,56.61,56.73,68796.0,44.4918,44.5782,44.4839,44.5782,68796.0
2015-10-02 14:05:00,56.73,56.79,56.7,56.79,70659.0,44.5782,44.6253,44.5546,44.6253,70659.0
2015-10-02 14:10:00,56.8,56.8,56.67,56.67,71790.0,44.6332,44.6332,44.531,44.531,71790.0
2015-10-02 14:15:00,56.66,56.67,56.62,56.62,85721.0,44.5232,44.531,44.4918,44.4918,85721.0
2015-10-02 14:20:00,56.62,56.75,56.57,56.74,73446.0,44.4918,44.5939,44.4525,44.5861,73446.0
2015-10-02 14:25:00,56.73,56.84,56.73,56.82,83292.0,44.5782,44.6646,44.5782,44.6489,83292.0
2015-10-02 14:30:00,56.82,56.89,56.82,56.84,101061.0,44.6489,44.7039,44.6489,44.6646,101061.0
2015-10-02 14:35:00,56.84,56.86,56.82,56.85,62279.0,44.6646,44.6804,44.6489,44.6725,62279.0
2015-10-02 14:40:00,56.86,56.88,56.75,56.8,63836.0,44.6804,44.6961,44.5939,44.6332,63836.0
2015-10-02 14:45:00,56.81,56.84,56.76,56.77,68777.0,44.6411,44.6646,44.6018,44.6096,68777.0
2015-10-02 14:50:00,56.78,56.79,56.7,56.75,70698.0,44.6175,44.6253,44.5546,44.5939,70698.0
2015-10-02 14:55:00,56.75,56.77,56.66,56.67,83686.0,44.5939,44.6096,44.5232,44.531,83686.0
2015-10-02 15:00:00,56.66,56.75,56.66,56.74,102555.0,44.5232,44.5939,44.5232,44.5861,102555.0
2015-10-02 15:05:00,56.74,56.84,56.72,56.84,98688.0,44.5861,44.6646,44.5703,44.6646,98688.0
2015-10-02 15:10:00,56.84,56.87,56.81,56.84,89708.0,44.6646,44.6882,44.6411,44.6646,89708.0
2015-10-02 15:15:00,56.84,56.94,56.84,56.93,106056.0,44.6646,44.7432,44.6646,44.7354,106056.0
2015-10-02 15:20:00,56.93,56.96,56.89,56.93,106510.0,44.7354,44.7589,44.7039,44.7354,106510.0
2015-10-02 15:25:00,56.93,57.01,56.93,57.0,113299.0,44.7354,44.7982,44.7354,44.7904,113299.0
2015-10-02 15:30:00,57.0,57.06,56.99,57.03,149347.0,44.7904,44.8375,44.7825,44.8139,149347.0
2015-10-02 15:35:00,57.04,57.1,57.01,57.03,115645.0,44.8218,44.8689,44.7982,44.8139,115645.0
2015-10-02 15:40:00,57.02,57.05,57.0,57.04,79510.0,44.8061,44.8297,44.7904,44.8218,79510.0
2015-10-02 15:45:00,57.03,57.08,57.02,57.06,93624.0,44.8139,44.8532,44.8061,44.8375,93624.0
2015-10-02 15:50:00,57.07,57.08,57.01,57.07,109278.0,44.8454,44.8532,44.7982,44.8454,109278.0
2015-10-02 15:55:00,57.06,57.2,57.03,57.2,266311.0,44.8375,44.9475,44.8139,44.9475,266311.0
2015-10-05 09:30:00,57.53,57.66,57.53,57.62,113819.0,45.2068,45.309,45.2068,45.2776,113819.0
2015-10-05 09:35:00,57.61,57.79,57.59,57.77,141719.0,45.2697,45.4111,45.254,45.3954,141719.0
2015-10-05 09:40:00,57.77,57.83,57.65,57.75,66778.0,45.3954,45.4426,45.3011,45.3797,66778.0
2015-10-05 09:45:00,57.75,57.82,57.71,57.8,65932.0,45.3797,45.4347,45.3483,45.419,65932.0
2015-10-05 09:50:00,57.8,57.86,57.76,57.78,73388.0,45.419,45.4661,45.3876,45.4033,73388.0
2015-10-05 09:55:00,57.77,57.9,57.74,57.89,64909.0,45.3954,45.4976,45.3719,45.4897,64909.0
2015-10-05 10:00:00,57.88,57.99,57.88,57.97,155004.0,45.4819,45.5683,45.4819,45.5526,155004.0
2015-10-05 10:05:00,57.97,58.17,57.96,58.17,172734.0,45.5526,45.7097,45.5447,45.7097,172734.0
2015-10-05 10:10:00,58.17,58.31,58.16,58.3,166278.0,45.7097,45.8198,45.7019,45.8119,166278.0
2015-10-05 10:15:00,58.3,58.34,58.24,58.29,70735.0,45.8119,45.8433,45.7647,45.804,70735.0
2015-10-05 10:20:00,58.29,58.33,58.27,58.3,199683.0,45.804,45.8355,45.7883,45.8119,199683.0
2015-10-05 10:25:00,58.3,58.31,58.24,58.26,64088.0,45.8119,45.8198,45.7647,45.7805,64088.0
2015-10-05 10:30:00,58.27,58.28,58.17,58.19,45218.0,45.7883,45.7962,45.7097,45.7255,45218.0
2015-10-05 10:35:00,58.2,58.25,58.15,58.24,91805.0,45.7333,45.7726,45.694,45.7647,91805.0
2015-10-05 10:40:00,58.25,58.25,58.1,58.13,49090.0,45.7726,45.7726,45.6547,45.6783,49090.0
2015-10-05 10:45:00,58.13,58.15,57.99,58.0,59230.0,45.6783,45.694,45.5683,45.5762,59230.0
2015-10-05 10:50:00,58.01,58.11,57.96,58.11,35140.0,45.584,45.6626,45.5447,45.6626,35140.0
2015-10-05 10:55:00,58.1,58.13,58.06,58.09,29288.0,45.6547,45.6783,45.6233,45.6469,29288.0
2015-10-05 11:00:00,58.08,58.12,58.05,58.06,42469.0,45.639,45.6705,45.6154,45.6233,42469.0
2015-10-05 11:05:00,58.05,58.11,58.04,58.09,24751.0,45.6154,45.6626,45.6076,45.6469,24751.0
2015-10-05 11:10:00,58.09,58.11,58.06,58.1,26989.0,45.6469,45.6626,45.6233,45.6547,26989.0
2015-10-05 11:15:00,58.08,58.09,58.0,58.04,24863.0,45.639,45.6469,45.5762,45.6076,24863.0
2015-10-05 11:20:00,58.05,58.1,58.0,58.1,19753.0,45.6154,45.6547,45.5762,45.6547,19753.0
2015-10-05 11:25:00,58.09,58.12,58.01,58.04,24726.0,45.6469,45.6705,45.584,45.6076,24726.0
2015-10-05 11:30:00,58.04,58.07,58.0,58.01,26428.0,45.6076,45.6312,45.5762,45.584,26428.0
2015-10-05 11:35:00,58.01,58.01,57.93,57.93,21727.0,45.584,45.584,45.5212,45.5212,21727.0
2015-10-05 11:40:00,57.93,57.95,57.87,57.9,1242100.0,45.5212,45.5369,45.474,45.4976,1242100.0
2015-10-05 11:45:00,57.91,57.98,57.88,57.98,59386.0,45.5054,45.5604,45.4819,45.5604,59386.0
2015-10-05 11:50:00,57.98,58.02,57.96,58.0,24797.0,45.5604,45.5919,45.5447,45.5762,24797.0
2015-10-05 11:55:00,57.99,58.06,57.95,58.06,52204.0,45.5683,45.6233,45.5369,45.6233,52204.0
2015-10-05 12:00:00,58.05,58.1,58.03,58.1,30654.0,45.6154,45.6547,45.5997,45.6547,30654.0
2015-10-05 12:05:00,58.09,58.15,58.08,58.1,64023.0,45.6469,45.694,45.639,45.6547,64023.0
2015-10-05 12:10:00,58.1,58.13,58.03,58.05,50060.0,45.6547,45.6783,45.5997,45.6154,50060.0
2015-10-05 12:15:00,58.07,58.12,58.04,58.1,28288.0,45.6312,45.6705,45.6076,45.6547,28288.0
2015-10-05 12:20:00,58.09,58.09,58.04,58.06,25370.0,45.6469,45.6469,45.6076,45.6233,25370.0
2015-10-05 12:25:00,58.07,58.11,58.05,58.07,22020.0,45.6312,45.6626,45.6154,45.6312,22020.0
2015-10-05 12:30:00,58.07,58.09,58.05,58.07,22424.0,45.6312,45.6469,45.6154,45.6312,22424.0
2015-10-05 12:35:00,58.05,58.07,58.04,58.07,20917.0,45.6154,45.6312,45.6076,45.6312,20917.0
2015-10-05 12:40:00,58.06,58.08,58.02,58.04,50133.0,45.6233,45.639,45.5919,45.6076,50133.0
2015-10-05 12:45:00,58.04,58.09,58.04,58.09,48357.0,45.6076,45.6469,45.6076,45.6469,48357.0
2015-10-05 12:50:00,58.09,58.09,58.02,58.03,35625.0,45.6469,45.6469,45.5919,45.5997,35625.0
2015-10-05 12:55:00,58.03,58.04,57.97,58.03,36457.0,45.5997,45.6076,45.5526,45.5997,36457.0
2015-10-05 13:00:00,58.04,58.06,57.99,58.04,31479.0,45.6076,45.6233,45.5683,45.6076,31479.0
2015-10-05 13:05:00,58.04,58.11,58.04,58.09,45630.0,45.6076,45.6626,45.6076,45.6469,45630.0
2015-10-05 13:10:00,58.08,58.14,58.07,58.11,39431.0,45.639,45.6862,45.6312,45.6626,39431.0
2015-10-05 13:15:00,58.11,58.19,58.11,58.18,39357.0,45.6626,45.7255,45.6626,45.7176,39357.0
2015-10-05 13:20:00,58.18,58.22,58.16,58.21,35063.0,45.7176,45.749,45.7019,45.7412,35063.0
2015-10-05 13:25:00,58.21,58.22,58.18,58.19,22300.0,45.7412,45.749,45.7176,45.7255,22300.0
2015-10-05 13:30:00,58.18,58.2,58.15,58.16,33067.0,45.7176,45.7333,45.694,45.7019,33067.0
2015-10-05 13:35:00,58.16,58.21,58.14,58.18,18799.0,45.7019,45.7412,45.6862,45.7176,18799.0
2015-10-05 13:40:00,58.19,58.19,58.1,58.11,25682.0,45.7255,45.7255,45.6547,45.6626,25682.0
2015-10-05 13:45:00,58.12,58.19,58.11,58.19,17388.0,45.6705,45.7255,45.6626,45.7255,17388.0
2015-10-05 13:50:00,58.19,58.19,58.12,58.16,21250.0,45.7255,45.7255,45.6705,45.7019,21250.0
2015-10-05 13:55:00,58.16,58.19,58.12,58.16,18471.0,45.7019,45.7255,45.6705,45.7019,18471.0
2015-10-05 14:00:00,58.15,58.17,58.08,58.08,20925.0,45.694,45.7097,45.639,45.639,20925.0
2015-10-05 14:05:00,58.08,58.15,58.08,58.14,23403.0,45.639,45.694,45.639,45.6862,23403.0
2015-10-05 14:10:00,58.13,58.17,58.11,58.13,39557.0,45.6783,45.7097,45.6626,45.6783,39557.0
2015-10-05 14:15:00,58.13,58.17,58.11,58.16,28732.0,45.6783,45.7097,45.6626,45.7019,28732.0
2015-10-05 14:20:00,58.17,58.2,58.15,58.19,17913.0,45.7097,45.7333,45.694,45.7255,17913.0
2015-10-05 14:25:00,58.18,58.22,58.18,58.19,45798.0,45.7176,45.749,45.7176,45.7255,45798.0
2015-10-05 14:30:00,58.2,58.3,58.19,58.27,50230.0,45.7333,45.8119,45.7255,45.7883,50230.0
2015-10-05 14:35:00,58.27,58.27,58.21,58.22,16652.0,45.7883,45.7883,45.7412,45.749,16652.0
2015-10-05 14:40:00,58.23,58.3,58.23,58.23,39471.0,45.7569,45.8119,45.7569,45.7569,39471.0
2015-10-05 14:45:00,58.23,58.25,58.18,58.18,31933.0,45.7569,45.7726,45.7176,45.7176,31933.0
2015-10-05 14:50:00,58.18,58.26,58.18,58.22,42910.0,45.7176,45.7805,45.7176,45.749,42910.0
2015-10-05 14:55:00,58.21,58.27,58.19,58.24,26372.0,45.7412,45.7883,45.7255,45.7647,26372.0
2015-10-05 15:00:00,58.24,58.25,58.22,58.24,46443.0,45.7647,45.7726,45.749,45.7647,46443.0
2015-10-05 15:05:00,58.25,58.28,58.22,58.26,74985.0,45.7726,45.7962,45.749,45.7805,74985.0
2015-10-05 15:10:00,58.26,58.26,58.16,58.19,79107.0,45.7805,45.7805,45.7019,45.7255,79107.0
2015-10-05 15:15:00,58.19,58.22,58.16,58.16,51134.0,45.7255,45.749,45.7019,45.7019,51134.0
2015-10-05 15:20:00,58.16,58.19,58.13,58.18,73673.0,45.7019,45.7255,45.6783,45.7176,73673.0
2015-10-05 15:25:00,58.18,58.21,58.17,58.18,61641.0,45.7176,45.7412,45.7097,45.7176,61641.0
2015-10-05 15:30:00,58.17,58.29,58.17,58.26,127046.0,45.7097,45.804,45.7097,45.7805,127046.0
2015-10-05 15:35:00,58.26,58.3,58.25,58.26,94765.0,45.7805,45.8119,45.7726,45.7805,94765.0
2015-10-05 15:40:00,58.27,58.27,58.24,58.26,61888.0,45.7883,45.7883,45.7647,45.7805,61888.0
2015-10-05 15:45:00,58.26,58.31,58.26,58.3,136152.0,45.7805,45.8198,45.7805,45.8119,136152.0
2015-10-05 15:50:00,58.3,58.33,58.25,58.28,153612.0,45.8119,45.8355,45.7726,45.7962,153612.0
2015-10-05 15:55:00,58.28,58.31,58.22,58.26,282841.0,45.7962,45.8198,45.749,45.7805,282841.0
2015-10-06 09:30:00,58.0,58.11,57.86,58.07,203283.0,45.5762,45.6626,45.4661,45.6312,203283.0
2015-10-06 09:35:00,58.06,58.13,57.96,58.13,92305.0,45.6233,45.6783,45.5447,45.6783,92305.0
2015-10-06 09:40:00,58.13,58.22,58.09,58.2,70824.0,45.6783,45.749,45.6469,45.7333,70824.0
2015-10-06 09:45:00,58.21,58.26,58.19,58.25,40507.0,45.7412,45.7805,45.7255,45.7726,40507.0
2015-10-06 09:50:00,58.25,58.35,58.24,58.31,107980.0,45.7726,45.8512,45.7647,45.8198,107980.0
2015-10-06 09:55:00,58.31,58.37,58.27,58.3,107660.0,45.8198,45.8669,45.7883,45.8119,107660.0
2015-10-06 10:00:00,58.3,58.32,58.18,58.18,69553.0,45.8119,45.8276,45.7176,45.7176,69553.0
2015-10-06 10:05:00,58.18,58.18,58.1,58.14,74105.0,45.7176,45.7176,45.6547,45.6862,74105.0
2015-10-06 10:10:00,58.14,58.24,58.08,58.09,114119.0,45.6862,45.7647,45.639,45.6469,114119.0
2015-10-06 10:15:00,58.09,58.09,57.92,57.92,81065.0,45.6469,45.6469,45.5133,45.5133,81065.0
2015-10-06 10:20:00,57.92,57.96,57.82,57.85,101484.0,45.5133,45.5447,45.4347,45.4583,101484.0
2015-10-06 10:25:00,57.84,57.88,57.76,57.79,126026.0,45.4504,45.4819,45.3876,45.4111,126026.0
2015-10-06 10:30:00,57.8,57.83,57.76,57.78,79201.0,45.419,45.4426,45.3876,45.4033,79201.0
2015-10-06 10:35:00,57.79,57.84,57.73,57.76,74206.0,45.4111,45.4504,45.364,45.3876,74206.0
2015-10-06 10:40:00,57.76,57.95,57.76,57.94,88545.0,45.3876,45.5369,45.3876,45.529,88545.0
2015-10-06 10:45:00,57.94,57.96,57.89,57.9,61555.0,45.529,45.5447,45.4897,45.4976,61555.0
2015-10-06 10:50:00,57.89,57.89,57.81,57.83,43645.0,45.4897,45.4897,45.4269,45.4426,43645.0
2015-10-06 10:55:00,57.83,57.84,57.76,57.77,64987.0,45.4426,45.4504,45.3876,45.3954,64987.0
2015-10-06 11:00:00,57.77,57.84,57.75,57.84,54624.0,45.3954,45.4504,45.3797,45.4504,54624.0
2015-10-06 11:05:00,57.84,57.88,57.77,57.82,80562.0,45.4504,45.4819,45.3954,45.4347,80562.0
2015-10-06 11:10:00,57.82,57.88,57.8,57.84,51034.0,45.4347,45.4819,45.419,45.4504,51034.0
2015-10-06 11:15:00,57.84,57.93,57.83,57.92,63916.0,45.4504,45.5212,45.4426,45.5133,63916.0
2015-10-06 11:20:00,57.92,57.99,57.92,57.96,33169.0,45.5133,45.5683,45.5133,45.5447,33169.0
2015-10-06 11:25:00,57.96,57.99,57.93,57.99,30885.0,45.5447,45.5683,45.5212,45.5683,30885.0
2015-10-06 11:30:00,57.99,58.01,57.83,57.91,35894.0,45.5683,45.584,45.4426,45.5054,35894.0
2015-10-06 11:35:00,57.9,57.93,57.8,57.81,42887.0,45.4976,45.5212,45.419,45.4269,42887.0
2015-10-06 11:40:00,57.8,57.87,57.78,57.87,45968.0,45.419,45.474,45.4033,45.474,45968.0
2015-10-06 11:45:00,57.88,57.88,57.8,57.82,74268.0,45.4819,45.4819,45.419,45.4347,74268.0
2015-10-06 11:50:00,57.83,57.86,57.76,57.8,53799.0,45.4426,45.4661,45.3876,45.419,53799.0
2015-10-06 11:55:00,57.81,57.81,57.68,57.73,68482.0,45.4269,45.4269,45.3247,45.364,68482.0
2015-10-06 12:00:00,57.74,57.8,57.74,57.76,41870.0,45.3719,45.419,45.3719,45.3876,41870.0
2015-10-06 12:05:00,57.76,57.81,57.76,57.78,24306.0,45.3876,45.4269,45.3876,45.4033,24306.0
2015-10-06 12:10:00,57.77,57.81,57.69,57.73,69295.0,45.3954,45.4269,45.3326,45.364,69295.0
2015-10-06 12:15:00,57.73,57.76,57.71,57.72,28539.0,45.364,45.3876,45.3483,45.3561,28539.0
2015-10-06 12:20:00,57.71,57.81,57.71,57.76,36263.0,45.3483,45.4269,45.3483,45.3876,36263.0
2015-10-06 12:25:00,57.75,57.78,57.73,57.74,25059.0,45.3797,45.4033,45.364,45.3719,25059.0
2015-10-06 12:30:00,57.74,57.74,57.65,57.67,47327.0,45.3719,45.3719,45.3011,45.3168,47327.0
2015-10-06 12:35:00,57.67,57.74,57.65,57.73,38674.0,45.3168,45.3719,45.3011,45.364,38674.0
2015-10-06 12:40:00,57.73,57.81,57.7,57.81,49380.0,45.364,45.4269,45.3404,45.4269,49380.0
2015-10-06 12:45:00,57.8,57.85,57.78,57.8,51574.0,45.419,45.4583,45.4033,45.419,51574.0
2015-10-06 12:50:00,57.8,57.83,57.77,57.78,33304.0,45.419,45.4426,45.3954,45.4033,33304.0
2015-10-06 12:55:00,57.79,57.82,57.77,57.82,31319.0,45.4111,45.4347,45.3954,45.4347,31319.0
2015-10-06 13:00:00,57.83,57.86,57.82,57.83,23801.0,45.4426,45.4661,45.4347,45.4426,23801.0
2015-10-06 13:05:00,57.82,57.84,57.79,57.8,35634.0,45.4347,45.4504,45.4111,45.419,35634.0
2015-10-06 13:10:00,57.8,57.83,57.78,57.82,39253.0,45.419,45.4426,45.4033,45.4347,39253.0
2015-10-06 13:15:00,57.82,57.83,57.79,57.79,34860.0,45.4347,45.4426,45.4111,45.4111,34860.0
2015-10-06 13:20:00,57.79,57.82,57.75,57.78,69793.0,45.4111,45.4347,45.3797,45.4033,69793.0
2015-10-06 13:25:00,57.78,57.81,57.78,57.8,43774.0,45.4033,45.4269,45.4033,45.419,43774.0
2015-10-06 13:30:00,57.8,57.81,57.73,57.74,38769.0,45.419,45.4269,45.364,45.3719,38769.0
2015-10-06 13:35:00,57.74,57.76,57.73,57.75,29922.0,45.3719,45.3876,45.364,45.3797,29922.0
2015-10-06 13:40:00,57.75,57.75,57.69,57.71,47477.0,45.3797,45.3797,45.3326,45.3483,47477.0
2015-10-06 13:45:00,57.71,57.73,57.65,57.73,38358.0,45.3483,45.364,45.3011,45.364,38358.0
2015-10-06 13:50:00,57.72,57.75,57.71,57.72,41734.0,45.3561,45.3797,45.3483,45.3561,41734.0
2015-10-06 13:55:00,57.72,57.72,57.69,57.69,44175.0,45.3561,45.3561,45.3326,45.3326,44175.0
2015-10-06 14:00:00,57.69,57.7,57.65,57.68,47208.0,45.3326,45.3404,45.3011,45.3247,47208.0
2015-10-06 14:05:00,57.67,57.69,57.62,57.63,60337.0,45.3168,45.3326,45.2776,45.2854,60337.0
2015-10-06 14:10:00,57.62,57.76,57.62,57.76,64741.0,45.2776,45.3876,45.2776,45.3876,64741.0
2015-10-06 14:15:00,57.76,57.87,57.74,57.83,80450.0,45.3876,45.474,45.3719,45.4426,80450.0
2015-10-06 14:20:00,57.82,57.82,57.78,57.79,85034.0,45.4347,45.4347,45.4033,45.4111,85034.0
2015-10-06 14:25:00,57.79,57.82,57.73,57.8,68578.0,45.4111,45.4347,45.364,45.419,68578.0
2015-10-06 14:30:00,57.8,57.81,57.72,57.79,139587.0,45.419,45.4269,45.3561,45.4111,139587.0
2015-10-06 14:35:00,57.79,57.82,57.77,57.79,69583.0,45.4111,45.4347,45.3954,45.4111,69583.0
2015-10-06 14:40:00,57.8,57.8,57.75,57.77,47526.0,45.419,45.419,45.3797,45.3954,47526.0
2015-10-06 14:45:00,57.77,57.78,57.7,57.78,90808.0,45.3954,45.4033,45.3404,45.4033,90808.0
2015-10-06 14:50:00,57.78,57.81,57.73,57.78,50371.0,45.4033,45.4269,45.364,45.4033,50371.0
2015-10-06 14:55:00,57.78,57.78,57.72,57.77,50005.0,45.4033,45.4033,45.3561,45.3954,50005.0
2015-10-06 15:00:00,57.77,57.81,57.73,57.74,88178.0,45.3954,45.4269,45.364,45.3719,88178.0
2015-10-06 15:05:00,57.75,57.77,57.7,57.74,64735.0,45.3797,45.3954,45.3404,45.3719,64735.0
2015-10-06 15:10:00,57.75,57.75,57.67,57.68,60727.0,45.3797,45.3797,45.3168,45.3247,60727.0
2015-10-06 15:15:00,57.68,57.76,57.65,57.74,56036.0,45.3247,45.3876,45.3011,45.3719,56036.0
2015-10-06 15:20:00,57.74,57.8,57.7,57.78,63657.0,45.3719,45.419,45.3404,45.4033,63657.0
2015-10-06 15:25:00,57.78,57.82,57.74,57.8,76407.0,45.4033,45.4347,45.3719,45.419,76407.0
2015-10-06 15:30:00,57.8,57.86,57.78,57.79,178764.0,45.419,45.4661,45.4033,45.4111,178764.0
2015-10-06 15:35:00,57.79,57.83,57.78,57.82,120531.0,45.4111,45.4426,45.4033,45.4347,120531.0
2015-10-06 15:40:00,57.83,57.83,57.73,57.73,157795.0,45.4426,45.4426,45.364,45.364,157795.0
2015-10-06 15:45:00,57.74,57.77,57.67,57.67,145690.0,45.3719,45.3954,45.3168,45.3168,145690.0
2015-10-06 15:50:00,57.68,57.71,57.65,57.67,210958.0,45.3247,45.3483,45.3011,45.3168,210958.0
2015-10-06 15:55:00,57.68,57.7,57.59,57.67,443057.0,45.3247,45.3404,45.254,45.3168,443057.0
2015-10-07 09:30:00,58.08,58.26,58.03,58.22,144854.0,45.639,45.7805,45.5997,45.749,144854.0
2015-10-07 09:35:00,58.23,58.47,58.23,58.4,83086.0,45.7569,45.9455,45.7569,45.8905,83086.0
2015-10-07 09:40:00,58.41,58.47,58.36,58.44,89024.0,45.8983,45.9455,45.859,45.9219,89024.0
2015-10-07 09:45:00,58.44,58.57,58.41,58.55,253852.0,45.9219,46.0241,45.8983,46.0083,253852.0
2015-10-07 09:50:00,58.55,58.57,58.42,58.43,298621.0,46.0083,46.0241,45.9062,45.914,298621.0
2015-10-07 09:55:00,58.43,58.5,58.35,58.45,176829.0,45.914,45.9691,45.8512,45.9298,176829.0
2015-10-07 10:00:00,58.45,58.5,58.45,58.49,74658.0,45.9298,45.9691,45.9298,45.9612,74658.0
2015-10-07 10:05:00,58.48,58.49,58.31,58.34,69591.0,45.9533,45.9612,45.8198,45.8433,69591.0
2015-10-07 10:10:00,58.34,58.44,58.33,58.38,103192.0,45.8433,45.9219,45.8355,45.8748,103192.0
2015-10-07 10:15:00,58.38,58.44,58.33,58.36,96216.0,45.8748,45.9219,45.8355,45.859,96216.0
2015-10-07 10:20:00,58.35,58.35,58.19,58.2,121245.0,45.8512,45.8512,45.7255,45.7333,121245.0
2015-10-07 10:25:00,58.2,58.2,58.1,58.1,131984.0,45.7333,45.7333,45.6547,45.6547,131984.0
2015-10-07 10:30:00,58.09,58.09,57.92,57.93,137714.0,45.6469,45.6469,45.5133,45.5212,137714.0
2015-10-07 10:35:00,57.92,57.98,57.88,57.97,114722.0,45.5133,45.5604,45.4819,45.5526,114722.0
2015-10-07 10:40:00,57.97,57.97,57.81,57.82,107631.0,45.5526,45.5526,45.4269,45.4347,107631.0
2015-10-07 10:45:00,57.81,57.88,57.76,57.76,64694.0,45.4269,45.4819,45.3876,45.3876,64694.0
2015-10-07 10:50:00,57.77,57.8,57.68,57.8,170815.0,45.3954,45.419,45.3247,45.419,170815.0
2015-10-07 10:55:00,57.79,57.93,57.79,57.88,93946.0,45.4111,45.5212,45.4111,45.4819,93946.0
2015-10-07 11:00:00,57.87,57.91,57.78,57.8,54479.0,45.474,45.5054,45.4033,45.419,54479.0
2015-10-07 11:05:00,57.78,57.79,57.62,57.69,51165.0,45.4033,45.4111,45.2776,45.3326,51165.0
2015-10-07 11:10:00,57.69,57.7,57.52,57.56,52543.0,45.3326,45.3404,45.199,45.2304,52543.0
2015-10-07 11:15:00,57.58,57.59,57.43,57.49,119713.0,45.2461,45.254,45.1283,45.1754,119713.0
2015-10-07 11:20:00,57.49,57.53,57.41,57.41,70233.0,45.1754,45.2068,45.1125,45.1125,70233.0
2015-10-07 11:25:00,57.41,57.41,57.28,57.36,140508.0,45.1125,45.1125,45.0104,45.0732,140508.0
2015-10-07 11:30:00,57.36,57.55,57.34,57.55,64639.0,45.0732,45.2225,45.0575,45.2225,64639.0
2015-10-07 11:35:00,57.55,57.55,57.5,57.52,55328.0,45.2225,45.2225,45.1833,45.199,55328.0
2015-10-07 11:40:00,57.52,57.53,57.36,57.38,103929.0,45.199,45.2068,45.0732,45.089,103929.0
2015-10-07 11:45:00,57.38,57.46,57.34,57.4,65680.0,45.089,45.1518,45.0575,45.1047,65680.0
2015-10-07 11:50:00,57.41,57.45,57.4,57.44,81344.0,45.1125,45.144,45.1047,45.1361,81344.0
2015-10-07 11:55:00,57.46,57.66,57.45,57.61,75232.0,45.1518,45.309,45.144,45.2697,75232.0
2015-10-07 12:00:00,57.61,57.67,57.54,57.61,85760.0,45.2697,45.3168,45.2147,45.2697,85760.0
2015-10-07 12:05:00,57.61,57.68,57.58,57.6,48096.0,45.2697,45.3247,45.2461,45.2618,48096.0
2015-10-07 12:10:00,57.6,57.66,57.58,57.6,104577.0,45.2618,45.309,45.2461,45.2618,104577.0
2015-10-07 12:15:00,57.6,57.65,57.56,57.64,70097.0,45.2618,45.3011,45.2304,45.2933,70097.0
2015-10-07 12:20:00,57.63,57.63,57.57,57.59,37997.0,45.2854,45.2854,45.2383,45.254,37997.0
2015-10-07 12:25:00,57.59,57.59,57.44,57.48,50537.0,45.254,45.254,45.1361,45.1675,50537.0
2015-10-07 12:30:00,57.48,57.53,57.46,57.49,18552.0,45.1675,45.2068,45.1518,45.1754,18552.0
2015-10-07 12:35:00,57.48,57.6,57.46,57.58,45822.0,45.1675,45.2618,45.1518,45.2461,45822.0
2015-10-07 12:40:00,57.58,57.69,57.51,57.69,69368.0,45.2461,45.3326,45.1911,45.3326,69368.0
2015-10-07 12:45:00,57.68,57.73,57.66,57.7,33011.0,45.3247,45.364,45.309,45.3404,33011.0
2015-10-07 12:50:00,57.71,57.73,57.64,57.65,28886.0,45.3483,45.364,45.2933,45.3011,28886.0
2015-10-07 12:55:00,57.66,57.72,57.65,57.68,88077.0,45.309,45.3561,45.3011,45.3247,88077.0
2015-10-07 13:00:00,57.69,57.7,57.58,57.59,39870.0,45.3326,45.3404,45.2461,45.254,39870.0
2015-10-07 13:05:00,57.59,57.67,57.59,57.67,83129.0,45.254,45.3168,45.254,45.3168,83129.0
2015-10-07 13:10:00,57.68,57.75,57.68,57.7,35583.0,45.3247,45.3797,45.3247,45.3404,35583.0
2015-10-07 13:15:00,57.71,57.75,57.69,57.74,40891.0,45.3483,45.3797,45.3326,45.3719,40891.0
2015-10-07 13:20:00,57.74,57.79,57.73,57.75,34608.0,45.3719,45.4111,45.364,45.3797,34608.0
2015-10-07 13:25:00,57.75,57.78,57.68,57.7,34852.0,45.3797,45.4033,45.3247,45.3404,34852.0
2015-10-07 13:30:00,57.7,57.77,57.69,57.74,54150.0,45.3404,45.3954,45.3326,45.3719,54150.0
2015-10-07 13:35:00,57.74,57.76,57.68,57.69,52098.0,45.3719,45.3876,45.3247,45.3326,52098.0
2015-10-07 13:40:00,57.69,57.74,57.65,57.73,96285.0,45.3326,45.3719,45.3011,45.364,96285.0
2015-10-07 13:45:00,57.74,57.87,57.72,57.8,95810.0,45.3719,45.474,45.3561,45.419,95810.0
2015-10-07 13:50:00,57.81,57.84,57.77,57.8,48632.0,45.4269,45.4504,45.3954,45.419,48632.0
2015-10-07 13:55:00,57.81,57.91,57.79,57.79,54453.0,45.4269,45.5054,45.4111,45.4111,54453.0
2015-10-07 14:00:00,57.8,57.87,57.75,57.85,106811.0,45.419,45.474,45.3797,45.4583,106811.0
2015-10-07 14:05:00,57.85,57.91,57.83,57.83,61733.0,45.4583,45.5054,45.4426,45.4426,61733.0
2015-10-07 14:10:00,57.83,57.83,57.73,57.75,51799.0,45.4426,45.4426,45.364,45.3797,51799.0
2015-10-07 14:15:00,57.76,57.8,57.73,57.73,47818.0,45.3876,45.419,45.364,45.364,47818.0
2015-10-07 14:20:00,57.73,57.73,57.64,57.68,68136.0,45.364,45.364,45.2933,45.3247,68136.0
2015-10-07 14:25:00,57.68,57.71,57.63,57.71,75422.0,45.3247,45.3483,45.2854,45.3483,75422.0
2015-10-07 14:30:00,57.7,57.73,57.64,57.65,56594.0,45.3404,45.364,45.2933,45.3011,56594.0
2015-10-07 14:35:00,57.64,57.67,57.58,57.63,59940.0,45.2933,45.3168,45.2461,45.2854,59940.0
2015-10-07 14:40:00,57.63,57.7,57.62,57.62,54218.0,45.2854,45.3404,45.2776,45.2776,54218.0
2015-10-07 14:45:00,57.62,57.62,57.47,57.48,137636.0,45.2776,45.2776,45.1597,45.1675,137636.0
2015-10-07 14:50:00,57.48,57.55,57.44,57.55,78107.0,45.1675,45.2225,45.1361,45.2225,78107.0
2015-10-07 14:55:00,57.55,57.56,57.45,57.48,150271.0,45.2225,45.2304,45.144,45.1675,150271.0
2015-10-07 15:00:00,57.48,57.55,57.46,57.51,73498.0,45.1675,45.2225,45.1518,45.1911,73498.0
2015-10-07 15:05:00,57.52,57.54,57.43,57.44,103800.0,45.199,45.2147,45.1283,45.1361,103800.0
2015-10-07 15:10:00,57.44,57.55,57.43,57.53,162503.0,45.1361,45.2225,45.1283,45.2068,162503.0
2015-10-07 15:15:00,57.53,57.66,57.49,57.62,173710.0,45.2068,45.309,45.1754,45.2776,173710.0
2015-10-07 15:20:00,57.63,57.63,57.54,57.61,88246.0,45.2854,45.2854,45.2147,45.2697,88246.0
2015-10-07 15:25:00,57.62,57.63,57.55,57.59,90707.0,45.2776,45.2854,45.2225,45.254,90707.0
2015-10-07 15:30:00,57.6,57.68,57.59,57.6,177848.0,45.2618,45.3247,45.254,45.2618,177848.0
2015-10-07 15:35:00,57.61,57.69,57.61,57.69,87293.0,45.2697,45.3326,45.2697,45.3326,87293.0
2015-10-07 15:40:00,57.68,57.76,57.68,57.74,105449.0,45.3247,45.3876,45.3247,45.3719,105449.0
2015-10-07 15:45:00,57.75,57.76,57.63,57.66,104891.0,45.3797,45.3876,45.2854,45.309,104891.0
2015-10-07 15:50:00,57.66,57.75,57.65,57.74,133571.0,45.309,45.3797,45.3011,45.3719,133571.0
2015-10-07 15:55:00,57.75,57.83,57.73,57.83,245927.0,45.3797,45.4426,45.364,45.4426,245927.0
2015-10-08 09:30:00,57.64,57.85,57.57,57.65,95947.0,45.2933,45.4583,45.2383,45.3011,95947.0
2015-10-08 09:35:00,57.68,57.73,57.51,57.55,96467.0,45.3247,45.364,45.1911,45.2225,96467.0
2015-10-08 09:40:00,57.55,57.57,57.33,57.35,83798.0,45.2225,45.2383,45.0497,45.0654,83798.0
2015-10-08 09:45:00,57.36,57.52,57.31,57.52,87167.0,45.0732,45.199,45.034,45.199,87167.0
2015-10-08 09:50:00,57.52,57.64,57.47,57.61,68071.0,45.199,45.2933,45.1597,45.2697,68071.0
2015-10-08 09:55:00,57.62,57.64,57.55,57.57,34499.0,45.2776,45.2933,45.2225,45.2383,34499.0
2015-10-08 10:00:00,57.56,57.65,57.54,57.63,50122.0,45.2304,45.3011,45.2147,45.2854,50122.0
2015-10-08 10:05:00,57.64,57.71,57.58,57.69,29903.0,45.2933,45.3483,45.2461,45.3326,29903.0
2015-10-08 10:10:00,57.7,57.72,57.57,57.62,71916.0,45.3404,45.3561,45.2383,45.2776,71916.0
2015-10-08 10:15:00,57.62,57.64,57.57,57.57,16429.0,45.2776,45.2933,45.2383,45.2383,16429.0
2015-10-08 10:20:00,57.57,57.57,57.46,57.51,48863.0,45.2383,45.2383,45.1518,45.1911,48863.0
2015-10-08 10:25:00,57.51,57.53,57.48,57.49,30848.0,45.1911,45.2068,45.1675,45.1754,30848.0
2015-10-08 10:30:00,57.49,57.57,57.49,57.57,37531.0,45.1754,45.2383,45.1754,45.2383,37531.0
2015-10-08 10:35:00,57.57,57.64,57.56,57.62,31071.0,45.2383,45.2933,45.2304,45.2776,31071.0
2015-10-08 10:40:00,57.63,57.65,57.61,57.62,23206.0,45.2854,45.3011,45.2697,45.2776,23206.0
2015-10-08 10:45:00,57.62,57.68,57.61,57.61,28459.0,45.2776,45.3247,45.2697,45.2697,28459.0
2015-10-08 10:50:00,57.61,57.64,57.59,57.61,17298.0,45.2697,45.2933,45.254,45.2697,17298.0
2015-10-08 10:55:00,57.61,57.62,57.53,57.55,59431.0,45.2697,45.2776,45.2068,45.2225,59431.0
2015-10-08 11:00:00,57.54,57.54,57.48,57.51,87957.0,45.2147,45.2147,45.1675,45.1911,87957.0
2015-10-08 11:05:00,57.52,57.52,57.47,57.51,26722.0,45.199,45.199,45.1597,45.1911,26722.0
2015-10-08 11:10:00,57.5,57.53,57.48,57.52,68419.0,45.1833,45.2068,45.1675,45.199,68419.0
2015-10-08 11:15:00,57.52,57.53,57.49,57.52,35199.0,45.199,45.2068,45.1754,45.199,35199.0
2015-10-08 11:20:00,57.52,57.65,57.51,57.61,58549.0,45.199,45.3011,45.1911,45.2697,58549.0
2015-10-08 11:25:00,57.61,57.68,57.61,57.66,23078.0,45.2697,45.3247,45.2697,45.309,23078.0
2015-10-08 11:30:00,57.65,57.76,57.65,57.73,31799.0,45.3011,45.3876,45.3011,45.364,31799.0
2015-10-08 11:35:00,57.73,57.74,57.65,57.67,64237.0,45.364,45.3719,45.3011,45.3168,64237.0
2015-10-08 11:40:00,57.68,57.68,57.57,57.62,76812.0,45.3247,45.3247,45.2383,45.2776,76812.0
2015-10-08 11:45:00,57.63,57.64,57.57,57.57,42866.0,45.2854,45.2933,45.2383,45.2383,42866.0
2015-10-08 11:50:00,57.57,57.59,57.49,57.51,123660.0,45.2383,45.254,45.1754,45.1911,123660.0
2015-10-08 11:55:00,57.51,57.55,57.5,57.5,56824.0,45.1911,45.2225,45.1833,45.1833,56824.0
2015-10-08 12:00:00,57.5,57.57,57.49,57.55,83693.0,45.1833,45.2383,45.1754,45.2225,83693.0
2015-10-08 12:05:00,57.55,57.58,57.47,57.53,111303.0,45.2225,45.2461,45.1597,45.2068,111303.0
2015-10-08 12:10:00,57.53,57.57,57.49,57.51,74632.0,45.2068,45.2383,45.1754,45.1911,74632.0
2015-10-08 12:15:00,57.52,57.64,57.51,57.63,51104.0,45.199,45.2933,45.1911,45.2854,51104.0
2015-10-08 12:20:00,57.63,57.7,57.62,57.67,30607.0,45.2854,45.3404,45.2776,45.3168,30607.0
2015-10-08 12:25:00,57.67,57.67,57.56,57.57,32169.0,45.3168,45.3168,45.2304,45.2383,32169.0
2015-10-08 12:30:00,57.58,57.65,57.57,57.64,23546.0,45.2461,45.3011,45.2383,45.2933,23546.0
2015-10-08 12:35:00,57.64,57.7,57.63,57.69,28645.0,45.2933,45.3404,45.2854,45.3326,28645.0
2015-10-08 12:40:00,57.7,57.76,57.69,57.7,23252.0,45.3404,45.3876,45.3326,45.3404,23252.0
2015-10-08 12:45:00,57.71,57.71,57.5,57.5,58118.0,45.3483,45.3483,45.1833,45.1833,58118.0
2015-10-08 12:50:00,57.5,57.64,57.46,57.64,31648.0,45.1833,45.2933,45.1518,45.2933,31648.0
2015-10-08 12:55:00,57.63,57.68,57.62,57.63,17031.0,45.2854,45.3247,45.2776,45.2854,17031.0
2015-10-08 13:00:00,57.64,57.69,57.62,57.62,29945.0,45.2933,45.3326,45.2776,45.2776,29945.0
2015-10-08 13:05:00,57.62,57.7,57.61,57.65,17200.0,45.2776,45.3404,45.2697,45.3011,17200.0
2015-10-08 13:10:00,57.66,57.67,57.58,57.58,34834.0,45.309,45.3168,45.2461,45.2461,34834.0
2015-10-08 13:15:00,57.58,57.66,57.55,57.66,55290.0,45.2461,45.309,45.2225,45.309,55290.0
2015-10-08 13:20:00,57.66,57.72,57.66,57.7,30529.0,45.309,45.3561,45.309,45.3404,30529.0
2015-10-08 13:25:00,57.7,57.72,57.68,57.7,47926.0,45.3404,45.3561,45.3247,45.3404,47926.0
2015-10-08 13:30:00,57.7,57.79,57.7,57.76,22499.0,45.3404,45.4111,45.3404,45.3876,22499.0
2015-10-08 13:35:00,57.76,57.78,57.66,57.67,73145.0,45.3876,45.4033,45.309,45.3168,73145.0
2015-10-08 13:40:00,57.68,57.69,57.63,57.64,185088.0,45.3247,45.3326,45.2854,45.2933,185088.0
2015-10-08 13:45:00,57.64,57.65,57.62,57.62,40992.0,45.2933,45.3011,45.2776,45.2776,40992.0
2015-10-08 13:50:00,57.61,57.62,57.57,57.62,43952.0,45.2697,45.2776,45.2383,45.2776,43952.0
2015-10-08 13:55:00,57.62,57.66,57.61,57.65,53487.0,45.2776,45.309,45.2697,45.3011,53487.0
2015-10-08 14:00:00,57.67,57.79,57.66,57.69,235964.0,45.3168,45.4111,45.309,45.3326,235964.0
2015-10-08 14:05:00,57.69,57.7,57.48,57.6,119179.0,45.3326,45.3404,45.1675,45.2618,119179.0
2015-10-08 14:10:00,57.6,57.77,57.59,57.72,136027.0,45.2618,45.3954,45.254,45.3561,136027.0
2015-10-08 14:15:00,57.72,57.72,57.58,57.63,75309.0,45.3561,45.3561,45.2461,45.2854,75309.0
2015-10-08 14:20:00,57.62,57.66,57.58,57.64,38217.0,45.2776,45.309,45.2461,45.2933,38217.0
2015-10-08 14:25:00,57.64,57.68,57.57,57.63,45085.0,45.2933,45.3247,45.2383,45.2854,45085.0
2015-10-08 14:30:00,57.63,57.72,57.61,57.71,118505.0,45.2854,45.3561,45.2697,45.3483,118505.0
2015-10-08 14:35:00,57.7,57.81,57.69,57.8,65019.0,45.3404,45.4269,45.3326,45.419,65019.0
2015-10-08 14:40:00,57.8,57.86,57.78,57.82,76994.0,45.419,45.4661,45.4033,45.4347,76994.0
2015-10-08 14:45:00,57.82,57.97,57.82,57.92,73239.0,45.4347,45.5526,45.4347,45.5133,73239.0
2015-10-08 14:50:00,57.92,57.96,57.89,57.96,28432.0,45.5133,45.5447,45.4897,45.5447,28432.0
2015-10-08 14:55:00,57.96,58.07,57.92,58.04,101413.0,45.5447,45.6312,45.5133,45.6076,101413.0
2015-10-08 15:00:00,58.04,58.08,58.02,58.05,60284.0,45.6076,45.639,45.5919,45.6154,60284.0
2015-10-08 15:05:00,58.05,58.08,58.01,58.07,43355.0,45.6154,45.639,45.584,45.6312,43355.0
2015-10-08 15:10:00,58.07,58.12,58.05,58.05,76731.0,45.6312,45.6705,45.6154,45.6154,76731.0
2015-10-08 15:15:00,58.06,58.15,58.05,58.1,86554.0,45.6233,45.694,45.6154,45.6547,86554.0
2015-10-08 15:20:00,58.11,58.17,58.1,58.13,114794.0,45.6626,45.7097,45.6547,45.6783,114794.0
2015-10-08 15:25:00,58.14,58.18,58.06,58.1,94464.0,45.6862,45.7176,45.6233,45.6547,94464.0
2015-10-08 15:30:00,58.11,58.15,58.08,58.08,82226.0,45.6626,45.694,45.639,45.639,82226.0
2015-10-08 15:35:00,58.08,58.11,57.98,58.0,114271.0,45.639,45.6626,45.5604,45.5762,114271.0
2015-10-08 15:40:00,58.0,58.11,58.0,58.11,65039.0,45.5762,45.6626,45.5762,45.6626,65039.0
2015-10-08 15:45:00,58.11,58.21,58.1,58.17,96474.0,45.6626,45.7412,45.6547,45.7097,96474.0
2015-10-08 15:50:00,58.17,58.19,58.15,58.19,101921.0,45.7097,45.7255,45.694,45.7255,101921.0
2015-10-08 15:55:00,58.19,58.25,58.16,58.23,269266.0,45.7255,45.7726,45.7019,45.7569,269266.0
2015-10-09 09:30:00,58.26,58.36,58.19,58.36,74926.0,45.7805,45.859,45.7255,45.859,74926.0
2015-10-09 09:35:00,58.35,58.41,58.3,58.41,55439.0,45.8512,45.8983,45.8119,45.8983,55439.0
2015-10-09 09:40:00,58.43,58.45,58.31,58.32,80844.0,45.914,45.9298,45.8198,45.8276,80844.0
2015-10-09 09:45:00,58.34,58.37,58.23,58.23,161885.0,45.8433,45.8669,45.7569,45.7569,161885.0
2015-10-09 09:50:00,58.24,58.28,58.21,58.21,142606.0,45.7647,45.7962,45.7412,45.7412,142606.0
2015-10-09 09:55:00,58.2,58.24,58.14,58.14,110474.0,45.7333,45.7647,45.6862,45.6862,110474.0
2015-10-09 10:00:00,58.15,58.16,58.03,58.06,145948.0,45.694,45.7019,45.5997,45.6233,145948.0
2015-10-09 10:05:00,58.06,58.22,58.06,58.17,122925.0,45.6233,45.749,45.6233,45.7097,122925.0
2015-10-09 10:10:00,58.17,58.18,57.98,57.99,115650.0,45.7097,45.7176,45.5604,45.5683,115650.0
2015-10-09 10:15:00,57.98,58.05,57.93,57.95,87564.0,45.5604,45.6154,45.5212,45.5369,87564.0
2015-10-09 10:20:00,57.95,57.98,57.81,57.82,99068.0,45.5369,45.5604,45.4269,45.4347,99068.0
2015-10-09 10:25:00,57.82,57.86,57.8,57.84,87320.0,45.4347,45.4661,45.419,45.4504,87320.0
2015-10-09 10:30:00,57.84,58.03,57.84,58.01,126215.0,45.4504,45.5997,45.4504,45.584,126215.0
2015-10-09 10:35:00,58.01,58.07,58.0,58.07,195686.0,45.584,45.6312,45.5762,45.6312,195686.0
2015-10-09 10:40:00,58.07,58.1,58.01,58.08,61191.0,45.6312,45.6547,45.584,45.639,61191.0
2015-10-09 10:45:00,58.07,58.07,58.0,58.0,60883.0,45.6312,45.6312,45.5762,45.5762,60883.0
2015-10-09 10:50:00,58.0,58.04,57.97,58.01,50381.0,45.5762,45.6076,45.5526,45.584,50381.0
2015-10-09 10:55:00,58.01,58.12,57.99,58.11,110578.0,45.584,45.6705,45.5683,45.6626,110578.0
2015-10-09 11:00:00,58.12,58.16,58.07,58.09,90635.0,45.6705,45.7019,45.6312,45.6469,90635.0
2015-10-09 11:05:00,58.1,58.1,58.01,58.04,67774.0,45.6547,45.6547,45.584,45.6076,67774.0
2015-10-09 11:10:00,58.03,58.06,57.97,58.0,35460.0,45.5997,45.6233,45.5526,45.5762,35460.0
2015-10-09 11:15:00,57.99,58.06,57.99,58.03,68171.0,45.5683,45.6233,45.5683,45.5997,68171.0
2015-10-09 11:20:00,58.03,58.07,58.02,58.04,100153.0,45.5997,45.6312,45.5919,45.6076,100153.0
2015-10-09 11:25:00,58.04,58.11,58.04,58.11,55411.0,45.6076,45.6626,45.6076,45.6626,55411.0
2015-10-09 11:30:00,58.11,58.11,58.03,58.04,48445.0,45.6626,45.6626,45.5997,45.6076,48445.0
2015-10-09 11:35:00,58.05,58.06,58.0,58.04,50586.0,45.6154,45.6233,45.5762,45.6076,50586.0
2015-10-09 11:40:00,58.05,58.08,58.0,58.04,77494.0,45.6154,45.639,45.5762,45.6076,77494.0
2015-10-09 11:45:00,58.04,58.06,58.0,58.02,44282.0,45.6076,45.6233,45.5762,45.5919,44282.0
2015-10-09 11:50:00,58.03,58.04,58.0,58.01,59170.0,45.5997,45.6076,45.5762,45.584,59170.0
2015-10-09 11:55:00,58.0,58.03,58.0,58.0,96777.0,45.5762,45.5997,45.5762,45.5762,96777.0
2015-10-09 12:00:00,58.01,58.05,57.99,58.0,61216.0,45.584,45.6154,45.5683,45.5762,61216.0
2015-10-09 12:05:00,57.99,58.02,57.95,57.95,115634.0,45.5683,45.5919,45.5369,45.5369,115634.0
2015-10-09 12:10:00,57.95,58.01,57.94,58.0,40574.0,45.5369,45.584,45.529,45.5762,40574.0
2015-10-09 12:15:00,58.0,58.02,57.95,57.97,63678.0,45.5762,45.5919,45.5369,45.5526,63678.0
2015-10-09 12:20:00,57.96,58.05,57.96,57.99,61419.0,45.5447,45.6154,45.5447,45.5683,61419.0
2015-10-09 12:25:00,58.0,58.02,57.97,58.0,31019.0,45.5762,45.5919,45.5526,45.5762,31019.0
2015-10-09 12:30:00,57.99,58.0,57.92,57.97,48315.0,45.5683,45.5762,45.5133,45.5526,48315.0
2015-10-09 12:35:00,57.97,58.01,57.95,58.01,25328.0,45.5526,45.584,45.5369,45.584,25328.0
2015-10-09 12:40:00,58.01,58.01,57.96,58.0,38225.0,45.584,45.584,45.5447,45.5762,38225.0
2015-10-09 12:45:00,58.0,58.03,57.97,58.02,58614.0,45.5762,45.5997,45.5526,45.5919,58614.0
2015-10-09 12:50:00,58.02,58.03,58.0,58.01,30396.0,45.5919,45.5997,45.5762,45.584,30396.0
2015-10-09 12:55:00,58.02,58.04,58.0,58.02,31555.0,45.5919,45.6076,45.5762,45.5919,31555.0
2015-10-09 13:00:00,58.02,58.05,58.01,58.05,52766.0,45.5919,45.6154,45.584,45.6154,52766.0
2015-10-09 13:05:00,58.04,58.05,57.98,57.99,56529.0,45.6076,45.6154,45.5604,45.5683,56529.0
2015-10-09 13:10:00,57.99,58.02,57.94,57.96,35787.0,45.5683,45.5919,45.529,45.5447,35787.0
2015-10-09 13:15:00,57.97,58.02,57.97,57.99,282906.0,45.5526,45.5919,45.5526,45.5683,282906.0
2015-10-09 13:20:00,57.99,58.01,57.98,58.0,41888.0,45.5683,45.584,45.5604,45.5762,41888.0
2015-10-09 13:25:00,58.01,58.01,57.95,57.96,24086.0,45.584,45.584,45.5369,45.5447,24086.0
2015-10-09 13:30:00,57.96,57.96,57.92,57.92,28407.0,45.5447,45.5447,45.5133,45.5133,28407.0
2015-10-09 13:35:00,57.91,57.96,57.86,57.96,60574.0,45.5054,45.5447,45.4661,45.5447,60574.0
2015-10-09 13:40:00,57.95,57.98,57.88,57.98,52634.0,45.5369,45.5604,45.4819,45.5604,52634.0
2015-10-09 13:45:00,57.98,58.01,57.97,58.0,61421.0,45.5604,45.584,45.5526,45.5762,61421.0
2015-10-09 13:50:00,57.99,58.0,57.96,57.98,93622.0,45.5683,45.5762,45.5447,45.5604,93622.0
2015-10-09 13:55:00,57.99,58.01,57.95,57.96,41591.0,45.5683,45.584,45.5369,45.5447,41591.0
2015-10-09 14:00:00,57.96,57.98,57.91,57.94,66197.0,45.5447,45.5604,45.5054,45.529,66197.0
2015-10-09 14:05:00,57.93,57.93,57.89,57.9,35435.0,45.5212,45.5212,45.4897,45.4976,35435.0
2015-10-09 14:10:00,57.9,57.97,57.9,57.97,27610.0,45.4976,45.5526,45.4976,45.5526,27610.0
2015-10-09 14:15:00,57.97,57.98,57.91,57.93,32611.0,45.5526,45.5604,45.5054,45.5212,32611.0
2015-10-09 14:20:00,57.93,57.94,57.9,57.93,62624.0,45.5212,45.529,45.4976,45.5212,62624.0
2015-10-09 14:25:00,57.93,57.99,57.9,57.98,115406.0,45.5212,45.5683,45.4976,45.5604,115406.0
2015-10-09 14:30:00,57.97,57.99,57.93,57.94,63555.0,45.5526,45.5683,45.5212,45.529,63555.0
2015-10-09 14:35:00,57.94,58.0,57.92,57.98,55635.0,45.529,45.5762,45.5133,45.5604,55635.0
2015-10-09 14:40:00,57.98,57.98,57.94,57.96,103614.0,45.5604,45.5604,45.529,45.5447,103614.0
2015-10-09 14:45:00,57.96,57.98,57.93,57.98,78070.0,45.5447,45.5604,45.5212,45.5604,78070.0
2015-10-09 14:50:00,57.99,58.01,57.96,58.01,98201.0,45.5683,45.584,45.5447,45.584,98201.0
2015-10-09 14:55:00,58.01,58.01,57.96,57.98,71567.0,45.584,45.584,45.5447,45.5604,71567.0
2015-10-09 15:00:00,57.98,57.99,57.95,57.97,24972.0,45.5604,45.5683,45.5369,45.5526,24972.0
2015-10-09 15:05:00,57.98,58.0,57.97,57.99,49139.0,45.5604,45.5762,45.5526,45.5683,49139.0
2015-10-09 15:10:00,57.99,58.0,57.95,58.0,81749.0,45.5683,45.5762,45.5369,45.5762,81749.0
2015-10-09 15:15:00,58.0,58.06,57.99,58.04,125885.0,45.5762,45.6233,45.5683,45.6076,125885.0
2015-10-09 15:20:00,58.04,58.05,58.0,58.04,202346.0,45.6076,45.6154,45.5762,45.6076,202346.0
2015-10-09 15:25:00,58.05,58.13,58.04,58.1,158470.0,45.6154,45.6783,45.6076,45.6547,158470.0
2015-10-09 15:30:00,58.1,58.2,58.1,58.2,106252.0,45.6547,45.7333,45.6547,45.7333,106252.0
2015-10-09 15:35:00,58.2,58.23,58.16,58.19,271530.0,45.7333,45.7569,45.7019,45.7255,271530.0
2015-10-09 15:40:00,58.19,58.21,58.15,58.21,115446.0,45.7255,45.7412,45.694,45.7412,115446.0
2015-10-09 15:45:00,58.21,58.23,58.16,58.19,189703.0,45.7412,45.7569,45.7019,45.7255,189703.0
2015-10-09 15:50:00,58.19,58.2,58.15,58.17,108517.0,45.7255,45.7333,45.694,45.7097,108517.0
2015-10-09 15:55:00,58.18,58.23,58.16,58.17,526150.0,45.7176,45.7569,45.7019,45.7097,526150.0
2015-10-12 09:30:00,58.15,58.37,58.09,58.17,78738.0,45.694,45.8669,45.6469,45.7097,78738.0
2015-10-12 09:35:00,58.16,58.17,58.03,58.17,47968.0,45.7019,45.7097,45.5997,45.7097,47968.0
2015-10-12 09:40:00,58.17,58.18,58.12,58.17,54708.0,45.7097,45.7176,45.6705,45.7097,54708.0
2015-10-12 09:45:00,58.17,58.24,58.16,58.22,95584.0,45.7097,45.7647,45.7019,45.749,95584.0
2015-10-12 09:50:00,58.21,58.26,58.18,58.19,79967.0,45.7412,45.7805,45.7176,45.7255,79967.0
2015-10-12 09:55:00,58.19,58.33,58.19,58.3,66897.0,45.7255,45.8355,45.7255,45.8119,66897.0
2015-10-12 10:00:00,58.3,58.35,58.23,58.35,79930.0,45.8119,45.8512,45.7569,45.8512,79930.0
2015-10-12 10:05:00,58.35,58.37,58.25,58.29,75478.0,45.8512,45.8669,45.7726,45.804,75478.0
2015-10-12 10:10:00,58.29,58.36,58.24,58.35,69156.0,45.804,45.859,45.7647,45.8512,69156.0
2015-10-12 10:15:00,58.34,58.38,58.27,58.27,76327.0,45.8433,45.8748,45.7883,45.7883,76327.0
2015-10-12 10:20:00,58.26,58.29,58.24,58.24,73447.0,45.7805,45.804,45.7647,45.7647,73447.0
2015-10-12 10:25:00,58.24,58.24,58.18,58.21,51457.0,45.7647,45.7647,45.7176,45.7412,51457.0
2015-10-12 10:30:00,58.21,58.23,58.19,58.2,42281.0,45.7412,45.7569,45.7255,45.7333,42281.0
2015-10-12 10:35:00,58.21,58.25,58.2,58.21,36485.0,45.7412,45.7726,45.7333,45.7412,36485.0
2015-10-12 10:40:00,58.21,58.23,58.17,58.22,35455.0,45.7412,45.7569,45.7097,45.749,35455.0
2015-10-12 10:45:00,58.21,58.24,58.13,58.21,77649.0,45.7412,45.7647,45.6783,45.7412,77649.0
2015-10-12 10:50:00,58.22,58.25,58.14,58.17,67437.0,45.749,45.7726,45.6862,45.7097,67437.0
2015-10-12 10:55:00,58.18,58.18,58.07,58.08,39508.0,45.7176,45.7176,45.6312,45.639,39508.0
2015-10-12 11:00:00,58.09,58.17,58.08,58.15,35919.0,45.6469,45.7097,45.639,45.694,35919.0
2015-10-12 11:05:00,58.15,58.23,58.15,58.23,31248.0,45.694,45.7569,45.694,45.7569,31248.0
2015-10-12 11:10:00,58.23,58.27,58.21,58.26,48003.0,45.7569,45.7883,45.7412,45.7805,48003.0
2015-10-12 11:15:00,58.26,58.27,58.2,58.2,34361.0,45.7805,45.7883,45.7333,45.7333,34361.0
2015-10-12 11:20:00,58.2,58.28,58.2,58.26,36476.0,45.7333,45.7962,45.7333,45.7805,36476.0
2015-10-12 11:25:00,58.27,58.33,58.27,58.3,71175.0,45.7883,45.8355,45.7883,45.8119,71175.0
2015-10-12 11:30:00,58.3,58.33,58.28,58.3,40785.0,45.8119,45.8355,45.7962,45.8119,40785.0
2015-10-12 11:35:00,58.3,58.31,58.26,58.27,38455.0,45.8119,45.8198,45.7805,45.7883,38455.0
2015-10-12 11:40:00,58.27,58.34,58.23,58.3,66729.0,45.7883,45.8433,45.7569,45.8119,66729.0
2015-10-12 11:45:00,58.3,58.34,58.29,58.32,31999.0,45.8119,45.8433,45.804,45.8276,31999.0
2015-10-12 11:50:00,58.31,58.32,58.27,58.3,26779.0,45.8198,45.8276,45.7883,45.8119,26779.0
2015-10-12 11:55:00,58.29,58.3,58.25,58.29,31238.0,45.804,45.8119,45.7726,45.804,31238.0
2015-10-12 12:00:00,58.29,58.31,58.25,58.29,52293.0,45.804,45.8198,45.7726,45.804,52293.0
2015-10-12 12:05:00,58.29,58.29,58.26,58.29,20746.0,45.804,45.804,45.7805,45.804,20746.0
2015-10-12 12:10:00,58.28,58.38,58.27,58.38,44091.0,45.7962,45.8748,45.7883,45.8748,44091.0
2015-10-12 12:15:00,58.38,58.44,58.35,58.43,79121.0,45.8748,45.9219,45.8512,45.914,79121.0
2015-10-12 12:20:00,58.42,58.43,58.38,58.41,31937.0,45.9062,45.914,45.8748,45.8983,31937.0
2015-10-12 12:25:00,58.41,58.48,58.4,58.48,75217.0,45.8983,45.9533,45.8905,45.9533,75217.0
2015-10-12 12:30:00,58.47,58.48,58.44,58.46,40866.0,45.9455,45.9533,45.9219,45.9376,40866.0
2015-10-12 12:35:00,58.45,58.46,58.4,58.4,38442.0,45.9298,45.9376,45.8905,45.8905,38442.0
2015-10-12 12:40:00,58.4,58.4,58.37,58.39,30900.0,45.8905,45.8905,45.8669,45.8826,30900.0
2015-10-12 12:45:00,58.39,58.4,58.34,58.35,38915.0,45.8826,45.8905,45.8433,45.8512,38915.0
2015-10-12 12:50:00,58.34,58.37,58.33,58.34,58620.0,45.8433,45.8669,45.8355,45.8433,58620.0
2015-10-12 12:55:00,58.34,58.38,58.34,58.37,37037.0,45.8433,45.8748,45.8433,45.8669,37037.0
2015-10-12 13:00:00,58.37,58.37,58.28,58.3,42583.0,45.8669,45.8669,45.7962,45.8119,42583.0
2015-10-12 13:05:00,58.3,58.32,58.24,58.25,59842.0,45.8119,45.8276,45.7647,45.7726,59842.0
2015-10-12 13:10:00,58.25,58.27,58.23,58.26,27974.0,45.7726,45.7883,45.7569,45.7805,27974.0
2015-10-12 13:15:00,58.27,58.28,58.24,58.27,35170.0,45.7883,45.7962,45.7647,45.7883,35170.0
2015-10-12 13:20:00,58.28,58.3,58.24,58.25,38445.0,45.7962,45.8119,45.7647,45.7726,38445.0
2015-10-12 13:25:00,58.25,58.28,58.25,58.28,71113.0,45.7726,45.7962,45.7726,45.7962,71113.0
2015-10-12 13:30:00,58.27,58.29,58.27,58.29,35878.0,45.7883,45.804,45.7883,45.804,35878.0
2015-10-12 13:35:00,58.29,58.33,58.29,58.32,25366.0,45.804,45.8355,45.804,45.8276,25366.0
2015-10-12 13:40:00,58.32,58.33,58.28,58.28,35995.0,45.8276,45.8355,45.7962,45.7962,35995.0
2015-10-12 13:45:00,58.28,58.31,58.27,58.31,24796.0,45.7962,45.8198,45.7883,45.8198,24796.0
2015-10-12 13:50:00,58.31,58.33,58.29,58.32,25239.0,45.8198,45.8355,45.804,45.8276,25239.0
2015-10-12 13:55:00,58.31,58.32,58.31,58.31,15464.0,45.8198,45.8276,45.8198,45.8198,15464.0
2015-10-12 14:00:00,58.31,58.34,58.31,58.34,27983.0,45.8198,45.8433,45.8198,45.8433,27983.0
2015-10-12 14:05:00,58.33,58.35,58.32,58.34,31695.0,45.8355,45.8512,45.8276,45.8433,31695.0
2015-10-12 14:10:00,58.34,58.35,58.32,58.34,35682.0,45.8433,45.8512,45.8276,45.8433,35682.0
2015-10-12 14:15:00,58.34,58.36,58.31,58.32,40412.0,45.8433,45.859,45.8198,45.8276,40412.0
2015-10-12 14:20:00,58.32,58.37,58.31,58.37,32553.0,45.8276,45.8669,45.8198,45.8669,32553.0
2015-10-12 14:25:00,58.37,58.41,58.35,58.41,84292.0,45.8669,45.8983,45.8512,45.8983,84292.0
2015-10-12 14:30:00,58.41,58.44,58.4,58.43,33248.0,45.8983,45.9219,45.8905,45.914,33248.0
2015-10-12 14:35:00,58.42,58.47,58.42,58.46,38710.0,45.9062,45.9455,45.9062,45.9376,38710.0
2015-10-12 14:40:00,58.46,58.47,58.44,58.47,65809.0,45.9376,45.9455,45.9219,45.9455,65809.0
2015-10-12 14:45:00,58.47,58.5,58.47,58.49,36703.0,45.9455,45.9691,45.9455,45.9612,36703.0
2015-10-12 14:50:00,58.49,58.52,58.48,58.51,91783.0,45.9612,45.9848,45.9533,45.9769,91783.0
2015-10-12 14:55:00,58.51,58.52,58.49,58.5,35928.0,45.9769,45.9848,45.9612,45.9691,35928.0
2015-10-12 15:00:00,58.5,58.54,58.49,58.51,111289.0,45.9691,46.0005,45.9612,45.9769,111289.0
2015-10-12 15:05:00,58.51,58.53,58.49,58.52,50847.0,45.9769,45.9926,45.9612,45.9848,50847.0
2015-10-12 15:10:00,58.52,58.54,58.48,58.5,75332.0,45.9848,46.0005,45.9533,45.9691,75332.0
2015-10-12 15:15:00,58.51,58.53,58.5,58.52,33241.0,45.9769,45.9926,45.9691,45.9848,33241.0
2015-10-12 15:20:00,58.52,58.53,58.51,58.52,24981.0,45.9848,45.9926,45.9769,45.9848,24981.0
2015-10-12 15:25:00,58.52,58.53,58.49,58.52,48949.0,45.9848,45.9926,45.9612,45.9848,48949.0
2015-10-12 15:30:00,58.52,58.54,58.51,58.54,39367.0,45.9848,46.0005,45.9769,46.0005,39367.0
2015-10-12 15:35:00,58.53,58.62,58.53,58.62,127012.0,45.9926,46.0634,45.9926,46.0634,127012.0
2015-10-12 15:40:00,58.62,58.63,58.58,58.62,157035.0,46.0634,46.0712,46.0319,46.0634,157035.0
2015-10-12 15:45:00,58.61,58.63,58.6,58.63,150840.0,46.0555,46.0712,46.0476,46.0712,150840.0
2015-10-12 15:50:00,58.62,58.63,58.62,58.62,137594.0,46.0634,46.0712,46.0634,46.0634,137594.0
2015-10-12 15:55:00,58.62,58.68,58.62,58.67,320714.0,46.0634,46.1105,46.0634,46.1026,320714.0
2015-10-13 09:30:00,58.17,58.49,58.15,58.49,116136.0,45.7097,45.9612,45.694,45.9612,116136.0
2015-10-13 09:35:00,58.47,58.65,58.46,58.59,56059.0,45.9455,46.0869,45.9376,46.0398,56059.0
2015-10-13 09:40:00,58.6,58.75,58.54,58.73,99798.0,46.0476,46.1655,46.0005,46.1498,99798.0
2015-10-13 09:45:00,58.73,58.88,58.72,58.88,165454.0,46.1498,46.2677,46.1419,46.2677,165454.0
2015-10-13 09:50:00,58.87,58.87,58.74,58.74,84914.0,46.2598,46.2598,46.1576,46.1576,84914.0
2015-10-13 09:55:00,58.74,58.81,58.68,58.81,65904.0,46.1576,46.2127,46.1105,46.2127,65904.0
2015-10-13 10:00:00,58.81,58.95,58.8,58.95,94131.0,46.2127,46.3227,46.2048,46.3227,94131.0
2015-10-13 10:05:00,58.95,59.06,58.94,59.04,128595.0,46.3227,46.4091,46.3148,46.3934,128595.0
2015-10-13 10:10:00,59.04,59.13,58.97,59.11,136343.0,46.3934,46.4641,46.3384,46.4484,136343.0
2015-10-13 10:15:00,59.11,59.11,59.02,59.07,71230.0,46.4484,46.4484,46.3777,46.417,71230.0
2015-10-13 10:20:00,59.07,59.08,59.0,59.02,53141.0,46.417,46.4248,46.362,46.3777,53141.0
2015-10-13 10:25:00,59.01,59.06,59.0,59.06,27975.0,46.3698,46.4091,46.362,46.4091,27975.0
2015-10-13 10:30:00,59.05,59.09,59.01,59.02,38235.0,46.4012,46.4327,46.3698,46.3777,38235.0
2015-10-13 10:35:00,59.02,59.04,58.97,58.98,35061.0,46.3777,46.3934,46.3384,46.3462,35061.0
2015-10-13 10:40:00,58.98,58.98,58.89,58.92,57710.0,46.3462,46.3462,46.2755,46.2991,57710.0
2015-10-13 10:45:00,58.91,58.98,58.91,58.94,49647.0,46.2912,46.3462,46.2912,46.3148,49647.0
2015-10-13 10:50:00,58.94,59.01,58.94,58.99,34848.0,46.3148,46.3698,46.3148,46.3541,34848.0
2015-10-13 10:55:00,59.0,59.08,59.0,59.07,46893.0,46.362,46.4248,46.362,46.417,46893.0
2015-10-13 11:00:00,59.07,59.09,58.99,59.0,33500.0,46.417,46.4327,46.3541,46.362,33500.0
2015-10-13 11:05:00,59.0,59.03,58.97,59.02,34694.0,46.362,46.3855,46.3384,46.3777,34694.0
2015-10-13 11:10:00,59.01,59.09,59.01,59.07,60013.0,46.3698,46.4327,46.3698,46.417,60013.0
2015-10-13 11:15:00,59.08,59.09,59.02,59.02,38758.0,46.4248,46.4327,46.3777,46.3777,38758.0
2015-10-13 11:20:00,59.03,59.05,59.02,59.03,26875.0,46.3855,46.4012,46.3777,46.3855,26875.0
2015-10-13 11:25:00,59.03,59.05,58.98,58.98,39831.0,46.3855,46.4012,46.3462,46.3462,39831.0
2015-10-13 11:30:00,58.98,58.99,58.94,58.98,58995.0,46.3462,46.3541,46.3148,46.3462,58995.0
2015-10-13 11:35:00,58.97,59.01,58.95,58.99,30342.0,46.3384,46.3698,46.3227,46.3541,30342.0
2015-10-13 11:40:00,58.99,59.0,58.94,58.98,43086.0,46.3541,46.362,46.3148,46.3462,43086.0
2015-10-13 11:45:00,58.98,59.02,58.97,59.0,42654.0,46.3462,46.3777,46.3384,46.362,42654.0
2015-10-13 11:50:00,58.99,59.0,58.91,58.94,30700.0,46.3541,46.362,46.2912,46.3148,30700.0
2015-10-13 11:55:00,58.94,59.0,58.93,58.96,51305.0,46.3148,46.362,46.3069,46.3305,51305.0
2015-10-13 12:00:00,58.96,58.99,58.94,58.94,26871.0,46.3305,46.3541,46.3148,46.3148,26871.0
2015-10-13 12:05:00,58.95,58.95,58.88,58.88,30736.0,46.3227,46.3227,46.2677,46.2677,30736.0
2015-10-13 12:10:00,58.88,58.88,58.84,58.86,29172.0,46.2677,46.2677,46.2362,46.2519,29172.0
2015-10-13 12:15:00,58.86,58.94,58.85,58.88,61401.0,46.2519,46.3148,46.2441,46.2677,61401.0
2015-10-13 12:20:00,58.89,58.94,58.88,58.93,32580.0,46.2755,46.3148,46.2677,46.3069,32580.0
2015-10-13 12:25:00,58.93,58.98,58.92,58.95,35201.0,46.3069,46.3462,46.2991,46.3227,35201.0
2015-10-13 12:30:00,58.95,58.99,58.94,58.95,39702.0,46.3227,46.3541,46.3148,46.3227,39702.0
2015-10-13 12:35:00,58.95,58.96,58.9,58.94,62088.0,46.3227,46.3305,46.2834,46.3148,62088.0
2015-10-13 12:40:00,58.93,58.94,58.9,58.93,37865.0,46.3069,46.3148,46.2834,46.3069,37865.0
2015-10-13 12:45:00,58.93,58.93,58.87,58.88,86654.0,46.3069,46.3069,46.2598,46.2677,86654.0
2015-10-13 12:50:00,58.88,58.88,58.82,58.85,50498.0,46.2677,46.2677,46.2205,46.2441,50498.0
2015-10-13 12:55:00,58.84,58.88,58.73,58.73,85095.0,46.2362,46.2677,46.1498,46.1498,85095.0
2015-10-13 13:00:00,58.72,58.73,58.65,58.71,115645.0,46.1419,46.1498,46.0869,46.1341,115645.0
2015-10-13 13:05:00,58.7,58.71,58.65,58.67,44605.0,46.1262,46.1341,46.0869,46.1026,44605.0
2015-10-13 13:10:00,58.66,58.68,58.62,58.67,46346.0,46.0948,46.1105,46.0634,46.1026,46346.0
2015-10-13 13:15:00,58.67,58.72,58.67,58.71,31925.0,46.1026,46.1419,46.1026,46.1341,31925.0
2015-10-13 13:20:00,58.71,58.72,58.68,58.7,193945.0,46.1341,46.1419,46.1105,46.1262,193945.0
2015-10-13 13:25:00,58.71,58.71,58.65,58.67,53852.0,46.1341,46.1341,46.0869,46.1026,53852.0
2015-10-13 13:30:00,58.68,58.68,58.6,58.61,30259.0,46.1105,46.1105,46.0476,46.0555,30259.0
2015-10-13 13:35:00,58.61,58.61,58.54,58.58,52717.0,46.0555,46.0555,46.0005,46.0319,52717.0
2015-10-13 13:40:00,58.59,58.62,58.56,58.57,43373.0,46.0398,46.0634,46.0162,46.0241,43373.0
2015-10-13 13:45:00,58.57,58.68,58.56,58.65,87568.0,46.0241,46.1105,46.0162,46.0869,87568.0
2015-10-13 13:50:00,58.64,58.67,58.61,58.63,34844.0,46.0791,46.1026,46.0555,46.0712,34844.0
2015-10-13 13:55:00,58.63,58.65,58.55,58.6,49545.0,46.0712,46.0869,46.0083,46.0476,49545.0
2015-10-13 14:00:00,58.6,58.62,58.55,58.57,50895.0,46.0476,46.0634,46.0083,46.0241,50895.0
2015-10-13 14:05:00,58.56,58.57,58.5,58.5,62039.0,46.0162,46.0241,45.9691,45.9691,62039.0
2015-10-13 14:10:00,58.51,58.59,58.51,58.59,47270.0,45.9769,46.0398,45.9769,46.0398,47270.0
2015-10-13 14:15:00,58.59,58.61,58.56,58.56,44454.0,46.0398,46.0555,46.0162,46.0162,44454.0
2015-10-13 14:20:00,58.57,58.6,58.54,58.55,38850.0,46.0241,46.0476,46.0005,46.0083,38850.0
2015-10-13 14:25:00,58.54,58.56,58.49,58.53,34503.0,46.0005,46.0162,45.9612,45.9926,34503.0
2015-10-13 14:30:00,58.52,58.53,58.47,58.52,47792.0,45.9848,45.9926,45.9455,45.9848,47792.0
2015-10-13 14:35:00,58.53,58.56,58.51,58.55,49314.0,45.9926,46.0162,45.9769,46.0083,49314.0
2015-10-13 14:40:00,58.55,58.6,58.53,58.6,68113.0,46.0083,46.0476,45.9926,46.0476,68113.0
2015-10-13 14:45:00,58.6,58.64,58.59,58.63,44609.0,46.0476,46.0791,46.0398,46.0712,44609.0
2015-10-13 14:50:00,58.64,58.64,58.6,58.63,84448.0,46.0791,46.0791,46.0476,46.0712,84448.0
2015-10-13 14:55:00,58.64,58.7,58.64,58.69,66194.0,46.0791,46.1262,46.0791,46.1184,66194.0
2015-10-13 15:00:00,58.69,58.73,58.68,58.72,117985.0,46.1184,46.1498,46.1105,46.1419,117985.0
2015-10-13 15:05:00,58.72,58.73,58.7,58.72,73205.0,46.1419,46.1498,46.1262,46.1419,73205.0
2015-10-13 15:10:00,58.71,58.74,58.71,58.74,115949.0,46.1341,46.1576,46.1341,46.1576,115949.0
2015-10-13 15:15:00,58.73,58.75,58.7,58.71,121530.0,46.1498,46.1655,46.1262,46.1341,121530.0
2015-10-13 15:20:00,58.71,58.71,58.67,58.68,165546.0,46.1341,46.1341,46.1026,46.1105,165546.0
2015-10-13 15:25:00,58.68,58.72,58.66,58.72,134833.0,46.1105,46.1419,46.0948,46.1419,134833.0
2015-10-13 15:30:00,58.72,58.79,58.71,58.76,143672.0,46.1419,46.1969,46.1341,46.1734,143672.0
2015-10-13 15:35:00,58.76,58.77,58.69,58.7,184461.0,46.1734,46.1812,46.1184,46.1262,184461.0
2015-10-13 15:40:00,58.7,58.72,58.63,58.68,182128.0,46.1262,46.1419,46.0712,46.1105,182128.0
2015-10-13 15:45:00,58.67,58.69,58.64,58.66,132296.0,46.1026,46.1184,46.0791,46.0948,132296.0
2015-10-13 15:50:00,58.66,58.71,58.62,58.66,301420.0,46.0948,46.1341,46.0634,46.0948,301420.0
2015-10-13 15:55:00,58.66,58.7,58.63,58.69,369411.0,46.0948,46.1262,46.0712,46.1184,369411.0
2015-10-14 09:30:00,58.51,58.87,58.42,58.57,138520.0,45.9769,46.2598,45.9062,46.0241,138520.0
2015-10-14 09:35:00,58.58,58.59,58.42,58.55,96060.0,46.0319,46.0398,45.9062,46.0083,96060.0
2015-10-14 09:40:00,58.56,58.63,58.49,58.54,116742.0,46.0162,46.0712,45.9612,46.0005,116742.0
2015-10-14 09:45:00,58.55,58.59,58.52,58.53,123952.0,46.0083,46.0398,45.9848,45.9926,123952.0
2015-10-14 09:50:00,58.52,58.59,58.51,58.59,71306.0,45.9848,46.0398,45.9769,46.0398,71306.0
2015-10-14 09:55:00,58.59,58.68,58.58,58.65,112833.0,46.0398,46.1105,46.0319,46.0869,112833.0
2015-10-14 10:00:00,58.65,58.66,58.58,58.66,53790.0,46.0869,46.0948,46.0319,46.0948,53790.0
2015-10-14 10:05:00,58.67,58.7,58.59,58.6,76662.0,46.1026,46.1262,46.0398,46.0476,76662.0
2015-10-14 10:10:00,58.6,58.62,58.56,58.59,83295.0,46.0476,46.0634,46.0162,46.0398,83295.0
2015-10-14 10:15:00,58.59,58.62,58.57,58.61,96479.0,46.0398,46.0634,46.0241,46.0555,96479.0
2015-10-14 10:20:00,58.6,58.65,58.58,58.6,76991.0,46.0476,46.0869,46.0319,46.0476,76991.0
2015-10-14 10:25:00,58.6,58.62,58.55,58.62,64965.0,46.0476,46.0634,46.0083,46.0634,64965.0
2015-10-14 10:30:00,58.61,58.65,58.57,58.59,67322.0,46.0555,46.0869,46.0241,46.0398,67322.0
2015-10-14 10:35:00,58.59,58.62,58.56,58.59,91953.0,46.0398,46.0634,46.0162,46.0398,91953.0
2015-10-14 10:40:00,58.6,58.62,58.51,58.52,108847.0,46.0476,46.0634,45.9769,45.9848,108847.0
2015-10-14 10:45:00,58.52,58.56,58.44,58.45,106607.0,45.9848,46.0162,45.9219,45.9298,106607.0
2015-10-14 10:50:00,58.47,58.55,58.46,58.48,58621.0,45.9455,46.0083,45.9376,45.9533,58621.0
2015-10-14 10:55:00,58.49,58.66,58.48,58.65,124411.0,45.9612,46.0948,45.9533,46.0869,124411.0
2015-10-14 11:00:00,58.65,58.72,58.6,58.7,93207.0,46.0869,46.1419,46.0476,46.1262,93207.0
2015-10-14 11:05:00,58.69,58.71,58.59,58.63,49111.0,46.1184,46.1341,46.0398,46.0712,49111.0
2015-10-14 11:10:00,58.63,58.65,58.58,58.58,41662.0,46.0712,46.0869,46.0319,46.0319,41662.0
2015-10-14 11:15:00,58.59,58.61,58.54,58.55,65082.0,46.0398,46.0555,46.0005,46.0083,65082.0
2015-10-14 11:20:00,58.55,58.59,58.5,58.58,61964.0,46.0083,46.0398,45.9691,46.0319,61964.0
2015-10-14 11:25:00,58.58,58.62,58.55,58.57,65876.0,46.0319,46.0634,46.0083,46.0241,65876.0
2015-10-14 11:30:00,58.57,58.57,58.49,58.53,76528.0,46.0241,46.0241,45.9612,45.9926,76528.0
2015-10-14 11:35:00,58.54,58.65,58.53,58.62,117350.0,46.0005,46.0869,45.9926,46.0634,117350.0
2015-10-14 11:40:00,58.62,58.62,58.56,58.57,60836.0,46.0634,46.0634,46.0162,46.0241,60836.0
2015-10-14 11:45:00,58.56,58.57,58.48,58.5,72047.0,46.0162,46.0241,45.9533,45.9691,72047.0
2015-10-14 11:50:00,58.49,58.57,58.49,58.5,44018.0,45.9612,46.0241,45.9612,45.9691,44018.0
2015-10-14 11:55:00,58.5,58.56,58.47,58.55,61922.0,45.9691,46.0162,45.9455,46.0083,61922.0
2015-10-14 12:00:00,58.55,58.6,58.51,58.51,76425.0,46.0083,46.0476,45.9769,45.9769,76425.0
2015-10-14 12:05:00,58.49,58.52,58.4,58.41,70689.0,45.9612,45.9848,45.8905,45.8983,70689.0
2015-10-14 12:10:00,58.4,58.41,58.36,58.39,40100.0,45.8905,45.8983,45.859,45.8826,40100.0
2015-10-14 12:15:00,58.39,58.43,58.32,58.38,67636.0,45.8826,45.914,45.8276,45.8748,67636.0
2015-10-14 12:20:00,58.38,58.45,58.35,58.43,37909.0,45.8748,45.9298,45.8512,45.914,37909.0
2015-10-14 12:25:00,58.43,58.46,58.4,58.44,95106.0,45.914,45.9376,45.8905,45.9219,95106.0
2015-10-14 12:30:00,58.44,58.53,58.43,58.52,83889.0,45.9219,45.9926,45.914,45.9848,83889.0
2015-10-14 12:35:00,58.52,58.58,58.51,58.53,65328.0,45.9848,46.0319,45.9769,45.9926,65328.0
2015-10-14 12:40:00,58.54,58.65,58.54,58.58,57159.0,46.0005,46.0869,46.0005,46.0319,57159.0
2015-10-14 12:45:00,58.58,58.66,58.57,58.65,101766.0,46.0319,46.0948,46.0241,46.0869,101766.0
2015-10-14 12:50:00,58.66,58.7,58.63,58.66,87458.0,46.0948,46.1262,46.0712,46.0948,87458.0
2015-10-14 12:55:00,58.66,58.68,58.59,58.64,58468.0,46.0948,46.1105,46.0398,46.0791,58468.0
2015-10-14 13:00:00,58.64,58.65,58.52,58.52,59253.0,46.0791,46.0869,45.9848,45.9848,59253.0
2015-10-14 13:05:00,58.51,58.55,58.51,58.53,28414.0,45.9769,46.0083,45.9769,45.9926,28414.0
2015-10-14 13:10:00,58.53,58.55,58.5,58.54,24114.0,45.9926,46.0083,45.9691,46.0005,24114.0
2015-10-14 13:15:00,58.54,58.57,58.49,58.52,46632.0,46.0005,46.0241,45.9612,45.9848,46632.0
2015-10-14 13:20:00,58.52,58.53,58.44,58.49,30653.0,45.9848,45.9926,45.9219,45.9612,30653.0
2015-10-14 13:25:00,58.49,58.51,58.46,58.5,92662.0,45.9612,45.9769,45.9376,45.9691,92662.0
2015-10-14 13:30:00,58.5,58.5,58.43,58.46,84888.0,45.9691,45.9691,45.914,45.9376,84888.0
2015-10-14 13:35:00,58.46,58.51,58.45,58.49,88098.0,45.9376,45.9769,45.9298,45.9612,88098.0
2015-10-14 13:40:00,58.48,58.5,58.44,58.49,57371.0,45.9533,45.9691,45.9219,45.9612,57371.0
2015-10-14 13:45:00,58.49,58.52,58.47,58.49,30438.0,45.9612,45.9848,45.9455,45.9612,30438.0
2015-10-14 13:50:00,58.48,58.49,58.42,58.46,39065.0,45.9533,45.9612,45.9062,45.9376,39065.0
2015-10-14 13:55:00,58.46,58.47,58.41,58.45,29287.0,45.9376,45.9455,45.8983,45.9298,29287.0
2015-10-14 14:00:00,58.45,58.5,58.4,58.42,93643.0,45.9298,45.9691,45.8905,45.9062,93643.0
2015-10-14 14:05:00,58.41,58.45,58.3,58.35,73465.0,45.8983,45.9298,45.8119,45.8512,73465.0
2015-10-14 14:10:00,58.35,58.41,58.31,58.41,47727.0,45.8512,45.8983,45.8198,45.8983,47727.0
2015-10-14 14:15:00,58.4,58.44,58.38,58.38,71142.0,45.8905,45.9219,45.8748,45.8748,71142.0
2015-10-14 14:20:00,58.38,58.39,58.33,58.34,81522.0,45.8748,45.8826,45.8355,45.8433,81522.0
2015-10-14 14:25:00,58.34,58.37,58.28,58.3,99439.0,45.8433,45.8669,45.7962,45.8119,99439.0
2015-10-14 14:30:00,58.3,58.3,58.24,58.25,64093.0,45.8119,45.8119,45.7647,45.7726,64093.0
2015-10-14 14:35:00,58.26,58.34,58.25,58.34,56827.0,45.7805,45.8433,45.7726,45.8433,56827.0
2015-10-14 14:40:00,58.34,58.34,58.24,58.26,64359.0,45.8433,45.8433,45.7647,45.7805,64359.0
2015-10-14 14:45:00,58.26,58.27,58.21,58.23,83871.0,45.7805,45.7883,45.7412,45.7569,83871.0
2015-10-14 14:50:00,58.23,58.26,58.2,58.22,67781.0,45.7569,45.7805,45.7333,45.749,67781.0
2015-10-14 14:55:00,58.22,58.26,58.16,58.2,94871.0,45.749,45.7805,45.7019,45.7333,94871.0
2015-10-14 15:00:00,58.21,58.29,58.2,58.29,56688.0,45.7412,45.804,45.7333,45.804,56688.0
2015-10-14 15:05:00,58.29,58.29,58.2,58.23,67431.0,45.804,45.804,45.7333,45.7569,67431.0
2015-10-14 15:10:00,58.23,58.28,58.22,58.26,70234.0,45.7569,45.7962,45.749,45.7805,70234.0
2015-10-14 15:15:00,58.25,58.26,58.13,58.14,62867.0,45.7726,45.7805,45.6783,45.6862,62867.0
2015-10-14 15:20:00,58.14,58.14,58.09,58.14,71389.0,45.6862,45.6862,45.6469,45.6862,71389.0
2015-10-14 15:25:00,58.14,58.17,58.11,58.17,81118.0,45.6862,45.7097,45.6626,45.7097,81118.0
2015-10-14 15:30:00,58.17,58.25,58.17,58.19,82765.0,45.7097,45.7726,45.7097,45.7255,82765.0
2015-10-14 15:35:00,58.19,58.22,58.16,58.21,109652.0,45.7255,45.749,45.7019,45.7412,109652.0
2015-10-14 15:40:00,58.2,58.26,58.17,58.23,161004.0,45.7333,45.7805,45.7097,45.7569,161004.0
2015-10-14 15:45:00,58.22,58.22,58.11,58.12,204958.0,45.749,45.749,45.6626,45.6705,204958.0
2015-10-14 15:50:00,58.12,58.12,58.01,58.02,213360.0,45.6705,45.6705,45.584,45.5919,213360.0
2015-10-14 15:55:00,58.01,58.04,57.97,58.04,280500.0,45.584,45.6076,45.5526,45.6076,280500.0
2015-10-15 09:30:00,58.4,58.58,58.22,58.22,100797.0,45.8905,46.0319,45.749,45.749,100797.0
2015-10-15 09:35:00,58.21,58.34,58.17,58.34,21348.0,45.7412,45.8433,45.7097,45.8433,21348.0
2015-10-15 09:40:00,58.35,58.39,58.29,58.35,70659.0,45.8512,45.8826,45.804,45.8512,70659.0
2015-10-15 09:45:00,58.35,58.36,58.28,58.3,77508.0,45.8512,45.859,45.7962,45.8119,77508.0
2015-10-15 09:50:00,58.29,58.31,58.2,58.22,99024.0,45.804,45.8198,45.7333,45.749,99024.0
2015-10-15 09:55:00,58.21,58.21,58.03,58.06,61224.0,45.7412,45.7412,45.5997,45.6233,61224.0
2015-10-15 10:00:00,58.05,58.1,57.97,57.99,51539.0,45.6154,45.6547,45.5526,45.5683,51539.0
2015-10-15 10:05:00,58.0,58.13,57.98,58.13,48972.0,45.5762,45.6783,45.5604,45.6783,48972.0
2015-10-15 10:10:00,58.13,58.29,58.13,58.29,30256.0,45.6783,45.804,45.6783,45.804,30256.0
2015-10-15 10:15:00,58.3,58.38,58.29,58.37,46935.0,45.8119,45.8748,45.804,45.8669,46935.0
2015-10-15 10:20:00,58.38,58.39,58.33,58.37,61458.0,45.8748,45.8826,45.8355,45.8669,61458.0
2015-10-15 10:25:00,58.37,58.37,58.28,58.3,17118.0,45.8669,45.8669,45.7962,45.8119,17118.0
2015-10-15 10:30:00,58.29,58.31,58.23,58.28,21315.0,45.804,45.8198,45.7569,45.7962,21315.0
2015-10-15 10:35:00,58.29,58.3,58.25,58.3,15203.0,45.804,45.8119,45.7726,45.8119,15203.0
2015-10-15 10:40:00,58.29,58.39,58.28,58.29,49793.0,45.804,45.8826,45.7962,45.804,49793.0
2015-10-15 10:45:00,58.3,58.38,58.29,58.38,41029.0,45.8119,45.8748,45.804,45.8748,41029.0
2015-10-15 10:50:00,58.39,58.42,58.35,58.39,32359.0,45.8826,45.9062,45.8512,45.8826,32359.0
2015-10-15 10:55:00,58.39,58.43,58.39,58.42,25913.0,45.8826,45.914,45.8826,45.9062,25913.0
2015-10-15 11:00:00,58.41,58.53,58.4,58.52,57259.0,45.8983,45.9926,45.8905,45.9848,57259.0
2015-10-15 11:05:00,58.51,58.55,58.48,58.49,66843.0,45.9769,46.0083,45.9533,45.9612,66843.0
2015-10-15 11:10:00,58.49,58.51,58.42,58.43,27253.0,45.9612,45.9769,45.9062,45.914,27253.0
2015-10-15 11:15:00,58.43,58.44,58.37,58.38,21264.0,45.914,45.9219,45.8669,45.8748,21264.0
2015-10-15 11:20:00,58.37,58.45,58.37,58.45,18903.0,45.8669,45.9298,45.8669,45.9298,18903.0
2015-10-15 11:25:00,58.44,58.52,58.44,58.52,17949.0,45.9219,45.9848,45.9219,45.9848,17949.0
2015-10-15 11:30:00,58.52,58.55,58.5,58.51,67480.0,45.9848,46.0083,45.9691,45.9769,67480.0
2015-10-15 11:35:00,58.51,58.54,58.49,58.5,35668.0,45.9769,46.0005,45.9612,45.9691,35668.0
2015-10-15 11:40:00,58.49,58.49,58.39,58.4,19316.0,45.9612,45.9612,45.8826,45.8905,19316.0
2015-10-15 11:45:00,58.41,58.48,58.4,58.4,18679.0,45.8983,45.9533,45.8905,45.8905,18679.0
2015-10-15 11:50:00,58.39,58.4,58.31,58.37,34582.0,45.8826,45.8905,45.8198,45.8669,34582.0
2015-10-15 11:55:00,58.36,58.37,58.33,58.35,61849.0,45.859,45.8669,45.8355,45.8512,61849.0
2015-10-15 12:00:00,58.34,58.42,58.33,58.41,33230.0,45.8433,45.9062,45.8355,45.8983,33230.0
2015-10-15 12:05:00,58.41,58.41,58.37,58.38,19763.0,45.8983,45.8983,45.8669,45.8748,19763.0
2015-10-15 12:10:00,58.39,58.48,58.37,58.43,20802.0,45.8826,45.9533,45.8669,45.914,20802.0
2015-10-15 12:15:00,58.42,58.47,58.42,58.47,18724.0,45.9062,45.9455,45.9062,45.9455,18724.0
2015-10-15 12:20:00,58.48,58.54,58.47,58.52,25791.0,45.9533,46.0005,45.9455,45.9848,25791.0
2015-10-15 12:25:00,58.52,58.54,58.47,58.54,30232.0,45.9848,46.0005,45.9455,46.0005,30232.0
2015-10-15 12:30:00,58.53,58.55,58.45,58.45,51771.0,45.9926,46.0083,45.9298,45.9298,51771.0
2015-10-15 12:35:00,58.46,58.58,58.44,58.57,126131.0,45.9376,46.0319,45.9219,46.0241,126131.0
2015-10-15 12:40:00,58.57,58.63,58.51,58.63,41059.0,46.0241,46.0712,45.9769,46.0712,41059.0
2015-10-15 12:45:00,58.63,58.63,58.56,58.57,15963.0,46.0712,46.0712,46.0162,46.0241,15963.0
2015-10-15 12:50:00,58.58,58.59,58.5,58.54,35249.0,46.0319,46.0398,45.9691,46.0005,35249.0
2015-10-15 12:55:00,58.54,58.58,58.51,58.57,24000.0,46.0005,46.0319,45.9769,46.0241,24000.0
2015-10-15 13:00:00,58.57,58.64,58.56,58.62,25697.0,46.0241,46.0791,46.0162,46.0634,25697.0
2015-10-15 13:05:00,58.63,58.77,58.63,58.74,46595.0,46.0712,46.1812,46.0712,46.1576,46595.0
2015-10-15 13:10:00,58.74,58.77,58.67,58.68,28053.0,46.1576,46.1812,46.1026,46.1105,28053.0
2015-10-15 13:15:00,58.69,58.72,58.67,58.71,30011.0,46.1184,46.1419,46.1026,46.1341,30011.0
2015-10-15 13:20:00,58.7,58.77,58.69,58.75,11519.0,46.1262,46.1812,46.1184,46.1655,11519.0
2015-10-15 13:25:00,58.76,58.86,58.76,58.82,42357.0,46.1734,46.2519,46.1734,46.2205,42357.0
2015-10-15 13:30:00,58.83,58.87,58.83,58.85,23734.0,46.2284,46.2598,46.2284,46.2441,23734.0
2015-10-15 13:35:00,58.85,58.9,58.84,58.88,58055.0,46.2441,46.2834,46.2362,46.2677,58055.0
2015-10-15 13:40:00,58.87,58.9,58.85,58.88,37579.0,46.2598,46.2834,46.2441,46.2677,37579.0
2015-10-15 13:45:00,58.88,58.9,58.83,58.84,28638.0,46.2677,46.2834,46.2284,46.2362,28638.0
2015-10-15 13:50:00,58.84,58.96,58.84,58.96,50429.0,46.2362,46.3305,46.2362,46.3305,50429.0
2015-10-15 13:55:00,58.96,59.02,58.95,58.96,38722.0,46.3305,46.3777,46.3227,46.3305,38722.0
2015-10-15 14:00:00,58.96,58.99,58.95,58.98,21902.0,46.3305,46.3541,46.3227,46.3462,21902.0
2015-10-15 14:05:00,58.98,58.99,58.93,58.99,35695.0,46.3462,46.3541,46.3069,46.3541,35695.0
2015-10-15 14:10:00,58.99,59.08,58.99,59.06,46251.0,46.3541,46.4248,46.3541,46.4091,46251.0
2015-10-15 14:15:00,59.06,59.08,59.02,59.03,37499.0,46.4091,46.4248,46.3777,46.3855,37499.0
2015-10-15 14:20:00,59.03,59.04,58.98,59.01,36068.0,46.3855,46.3934,46.3462,46.3698,36068.0
2015-10-15 14:25:00,59.0,59.0,58.96,58.97,25257.0,46.362,46.362,46.3305,46.3384,25257.0
2015-10-15 14:30:00,58.98,58.99,58.92,58.98,85928.0,46.3462,46.3541,46.2991,46.3462,85928.0
2015-10-15 14:35:00,58.98,59.07,58.98,59.07,38404.0,46.3462,46.417,46.3462,46.417,38404.0
2015-10-15 14:40:00,59.07,59.09,59.01,59.06,60990.0,46.417,46.4327,46.3698,46.4091,60990.0
2015-10-15 14:45:00,59.06,59.08,59.02,59.06,46124.0,46.4091,46.4248,46.3777,46.4091,46124.0
2015-10-15 14:50:00,59.06,59.08,59.03,59.07,28615.0,46.4091,46.4248,46.3855,46.417,28615.0
2015-10-15 14:55:00,59.06,59.08,59.04,59.07,30751.0,46.4091,46.4248,46.3934,46.417,30751.0
2015-10-15 15:00:00,59.06,59.17,59.06,59.16,57252.0,46.4091,46.4955,46.4091,46.4877,57252.0
2015-10-15 15:05:00,59.16,59.16,59.08,59.09,26519.0,46.4877,46.4877,46.4248,46.4327,26519.0
2015-10-15 15:10:00,59.09,59.11,59.06,59.07,49271.0,46.4327,46.4484,46.4091,46.417,49271.0
2015-10-15 15:15:00,59.07,59.11,59.04,59.11,78230.0,46.417,46.4484,46.3934,46.4484,78230.0
2015-10-15 15:20:00,59.11,59.16,59.05,59.09,74854.0,46.4484,46.4877,46.4012,46.4327,74854.0
2015-10-15 15:25:00,59.09,59.09,59.05,59.08,47543.0,46.4327,46.4327,46.4012,46.4248,47543.0
2015-10-15 15:30:00,59.07,59.13,59.06,59.1,56581.0,46.417,46.4641,46.4091,46.4405,56581.0
2015-10-15 15:35:00,59.1,59.1,59.06,59.08,93317.0,46.4405,46.4405,46.4091,46.4248,93317.0
2015-10-15 15:40:00,59.08,59.09,59.04,59.08,74637.0,46.4248,46.4327,46.3934,46.4248,74637.0
2015-10-15 15:45:00,59.08,59.11,59.07,59.1,129973.0,46.4248,46.4484,46.417,46.4405,129973.0
2015-10-15 15:50:00,59.1,59.16,59.09,59.16,223758.0,46.4405,46.4877,46.4327,46.4877,223758.0
2015-10-15 15:55:00,59.16,59.23,59.16,59.21,195628.0,46.4877,46.5427,46.4877,46.527,195628.0
2015-10-16 09:30:00,59.53,59.69,59.44,59.5,460407.0,46.7784,46.9042,46.7077,46.7549,460407.0
2015-10-16 09:35:00,59.5,59.63,59.4,59.51,112849.0,46.7549,46.857,46.6763,46.7627,112849.0
2015-10-16 09:40:00,59.52,59.56,59.47,59.5,74620.0,46.7706,46.802,46.7313,46.7549,74620.0
2015-10-16 09:45:00,59.5,59.54,59.45,59.53,57750.0,46.7549,46.7863,46.7156,46.7784,57750.0
2015-10-16 09:50:00,59.53,59.57,59.46,59.47,36611.0,46.7784,46.8099,46.7234,46.7313,36611.0
2015-10-16 09:55:00,59.47,59.5,59.43,59.47,69671.0,46.7313,46.7549,46.6998,46.7313,69671.0
2015-10-16 10:00:00,59.47,59.57,59.44,59.56,63678.0,46.7313,46.8099,46.7077,46.802,63678.0
2015-10-16 10:05:00,59.56,59.6,59.51,59.57,92889.0,46.802,46.8334,46.7627,46.8099,92889.0
2015-10-16 10:10:00,59.58,59.66,59.56,59.61,41079.0,46.8177,46.8806,46.802,46.8413,41079.0
2015-10-16 10:15:00,59.61,59.62,59.52,59.54,33317.0,46.8413,46.8491,46.7706,46.7863,33317.0
2015-10-16 10:20:00,59.53,59.61,59.53,59.56,38648.0,46.7784,46.8413,46.7784,46.802,38648.0
2015-10-16 10:25:00,59.56,59.57,59.49,59.54,43718.0,46.802,46.8099,46.747,46.7863,43718.0
2015-10-16 10:30:00,59.54,59.57,59.5,59.53,34365.0,46.7863,46.8099,46.7549,46.7784,34365.0
2015-10-16 10:35:00,59.53,59.59,59.52,59.55,41424.0,46.7784,46.8256,46.7706,46.7941,41424.0
2015-10-16 10:40:00,59.54,59.6,59.52,59.55,47710.0,46.7863,46.8334,46.7706,46.7941,47710.0
2015-10-16 10:45:00,59.55,59.62,59.53,59.58,45958.0,46.7941,46.8491,46.7784,46.8177,45958.0
2015-10-16 10:50:00,59.59,59.61,59.53,59.61,21106.0,46.8256,46.8413,46.7784,46.8413,21106.0
2015-10-16 10:55:00,59.61,59.62,59.56,59.57,16012.0,46.8413,46.8491,46.802,46.8099,16012.0
2015-10-16 11:00:00,59.58,59.61,59.57,59.6,21795.0,46.8177,46.8413,46.8099,46.8334,21795.0
2015-10-16 11:05:00,59.59,59.64,59.55,59.63,45060.0,46.8256,46.8649,46.7941,46.857,45060.0
2015-10-16 11:10:00,59.63,59.66,59.61,59.62,21144.0,46.857,46.8806,46.8413,46.8491,21144.0
2015-10-16 11:15:00,59.62,59.63,59.59,59.62,21187.0,46.8491,46.857,46.8256,46.8491,21187.0
2015-10-16 11:20:00,59.62,59.64,59.6,59.61,15782.0,46.8491,46.8649,46.8334,46.8413,15782.0
2015-10-16 11:25:00,59.61,59.62,59.59,59.61,20249.0,46.8413,46.8491,46.8256,46.8413,20249.0
2015-10-16 11:30:00,59.62,59.67,59.61,59.66,17413.0,46.8491,46.8884,46.8413,46.8806,17413.0
2015-10-16 11:35:00,59.65,59.65,59.54,59.55,17511.0,46.8727,46.8727,46.7863,46.7941,17511.0
2015-10-16 11:40:00,59.55,59.59,59.54,59.55,28997.0,46.7941,46.8256,46.7863,46.7941,28997.0
2015-10-16 11:45:00,59.55,59.59,59.53,59.59,59522.0,46.7941,46.8256,46.7784,46.8256,59522.0
2015-10-16 11:50:00,59.59,59.66,59.58,59.62,27365.0,46.8256,46.8806,46.8177,46.8491,27365.0
2015-10-16 11:55:00,59.62,59.64,59.6,59.62,19726.0,46.8491,46.8649,46.8334,46.8491,19726.0
2015-10-16 12:00:00,59.63,59.63,59.58,59.62,42561.0,46.857,46.857,46.8177,46.8491,42561.0
2015-10-16 12:05:00,59.62,59.63,59.55,59.59,114515.0,46.8491,46.857,46.7941,46.8256,114515.0
2015-10-16 12:10:00,59.55,59.57,59.5,59.52,22142.0,46.7941,46.8099,46.7549,46.7706,22142.0
2015-10-16 12:15:00,59.5,59.52,59.48,59.52,15188.0,46.7549,46.7706,46.7391,46.7706,15188.0
2015-10-16 12:20:00,59.52,59.52,59.48,59.5,19136.0,46.7706,46.7706,46.7391,46.7549,19136.0
2015-10-16 12:25:00,59.5,59.5,59.46,59.46,20099.0,46.7549,46.7549,46.7234,46.7234,20099.0
2015-10-16 12:30:00,59.47,59.5,59.45,59.5,30102.0,46.7313,46.7549,46.7156,46.7549,30102.0
2015-10-16 12:35:00,59.49,59.56,59.48,59.54,33031.0,46.747,46.802,46.7391,46.7863,33031.0
2015-10-16 12:40:00,59.54,59.56,59.51,59.56,47846.0,46.7863,46.802,46.7627,46.802,47846.0
2015-10-16 12:45:00,59.55,59.64,59.55,59.64,25964.0,46.7941,46.8649,46.7941,46.8649,25964.0
2015-10-16 12:50:00,59.64,59.64,59.6,59.63,20981.0,46.8649,46.8649,46.8334,46.857,20981.0
2015-10-16 12:55:00,59.63,59.65,59.62,59.64,12252.0,46.857,46.8727,46.8491,46.8649,12252.0
2015-10-16 13:00:00,59.64,59.65,59.62,59.65,13606.0,46.8649,46.8727,46.8491,46.8727,13606.0
2015-10-16 13:05:00,59.64,59.65,59.56,59.62,20382.0,46.8649,46.8727,46.802,46.8491,20382.0
2015-10-16 13:10:00,59.62,59.69,59.62,59.69,38986.0,46.8491,46.9042,46.8491,46.9042,38986.0
2015-10-16 13:15:00,59.69,59.72,59.68,59.72,48414.0,46.9042,46.9277,46.8963,46.9277,48414.0
2015-10-16 13:20:00,59.72,59.73,59.67,59.69,33057.0,46.9277,46.9356,46.8884,46.9042,33057.0
2015-10-16 13:25:00,59.69,59.7,59.64,59.65,13424.0,46.9042,46.912,46.8649,46.8727,13424.0
2015-10-16 13:30:00,59.65,59.7,59.64,59.66,32535.0,46.8727,46.912,46.8649,46.8806,32535.0
2015-10-16 13:35:00,59.66,59.73,59.66,59.7,23426.0,46.8806,46.9356,46.8806,46.912,23426.0
2015-10-16 13:40:00,59.69,59.72,59.67,59.67,22432.0,46.9042,46.9277,46.8884,46.8884,22432.0
2015-10-16 13:45:00,59.67,59.69,59.63,59.65,20485.0,46.8884,46.9042,46.857,46.8727,20485.0
2015-10-16 13:50:00,59.65,59.69,59.59,59.62,46104.0,46.8727,46.9042,46.8256,46.8491,46104.0
2015-10-16 13:55:00,59.61,59.64,59.58,59.58,29877.0,46.8413,46.8649,46.8177,46.8177,29877.0
2015-10-16 14:00:00,59.59,59.63,59.54,59.62,110712.0,46.8256,46.857,46.7863,46.8491,110712.0
2015-10-16 14:05:00,59.61,59.69,59.61,59.69,52939.0,46.8413,46.9042,46.8413,46.9042,52939.0
2015-10-16 14:10:00,59.68,59.75,59.66,59.75,67613.0,46.8963,46.9513,46.8806,46.9513,67613.0
2015-10-16 14:15:00,59.75,59.81,59.74,59.78,114096.0,46.9513,46.9984,46.9434,46.9749,114096.0
2015-10-16 14:20:00,59.77,59.79,59.73,59.78,26229.0,46.967,46.9827,46.9356,46.9749,26229.0
2015-10-16 14:25:00,59.78,59.81,59.76,59.78,34679.0,46.9749,46.9984,46.9592,46.9749,34679.0
2015-10-16 14:30:00,59.79,59.83,59.76,59.78,34582.0,46.9827,47.0142,46.9592,46.9749,34582.0
2015-10-16 14:35:00,59.78,59.86,59.78,59.85,46481.0,46.9749,47.0377,46.9749,47.0299,46481.0
2015-10-16 14:40:00,59.86,59.91,59.85,59.85,96580.0,47.0377,47.077,47.0299,47.0299,96580.0
2015-10-16 14:45:00,59.85,59.86,59.83,59.85,126989.0,47.0299,47.0377,47.0142,47.0299,126989.0
2015-10-16 14:50:00,59.86,59.91,59.85,59.87,58681.0,47.0377,47.077,47.0299,47.0456,58681.0
2015-10-16 14:55:00,59.86,59.87,59.83,59.83,62719.0,47.0377,47.0456,47.0142,47.0142,62719.0
2015-10-16 15:00:00,59.83,59.85,59.81,59.83,69048.0,47.0142,47.0299,46.9984,47.0142,69048.0
2015-10-16 15:05:00,59.83,59.86,59.79,59.86,107221.0,47.0142,47.0377,46.9827,47.0377,107221.0
2015-10-16 15:10:00,59.86,59.88,59.82,59.88,53659.0,47.0377,47.0535,47.0063,47.0535,53659.0
2015-10-16 15:15:00,59.87,59.95,59.87,59.92,85550.0,47.0456,47.1085,47.0456,47.0849,85550.0
2015-10-16 15:20:00,59.93,59.97,59.92,59.97,65748.0,47.0927,47.1242,47.0849,47.1242,65748.0
2015-10-16 15:25:00,59.97,59.97,59.92,59.96,61640.0,47.1242,47.1242,47.0849,47.1163,61640.0
2015-10-16 15:30:00,59.96,60.0,59.95,59.97,84206.0,47.1163,47.1477,47.1085,47.1242,84206.0
2015-10-16 15:35:00,59.96,60.01,59.95,60.01,99262.0,47.1163,47.1556,47.1085,47.1556,99262.0
2015-10-16 15:40:00,60.0,60.01,59.98,59.98,82814.0,47.1477,47.1556,47.132,47.132,82814.0
2015-10-16 15:45:00,59.98,59.99,59.91,59.94,133264.0,47.132,47.1399,47.077,47.1006,133264.0
2015-10-16 15:50:00,59.95,59.96,59.92,59.95,207365.0,47.1085,47.1163,47.0849,47.1085,207365.0
2015-10-16 15:55:00,59.96,60.02,59.95,60.0,237457.0,47.1163,47.1635,47.1085,47.1477,237457.0
2015-10-19 09:30:00,59.9,59.91,59.73,59.76,87934.0,47.0692,47.077,46.9356,46.9592,87934.0
2015-10-19 09:35:00,59.76,59.81,59.63,59.63,66133.0,46.9592,46.9984,46.857,46.857,66133.0
2015-10-19 09:40:00,59.63,59.75,59.63,59.72,42740.0,46.857,46.9513,46.857,46.9277,42740.0
2015-10-19 09:45:00,59.73,59.87,59.72,59.81,39596.0,46.9356,47.0456,46.9277,46.9984,39596.0
2015-10-19 09:50:00,59.81,59.9,59.78,59.83,71711.0,46.9984,47.0692,46.9749,47.0142,71711.0
2015-10-19 09:55:00,59.81,59.81,59.73,59.75,47457.0,46.9984,46.9984,46.9356,46.9513,47457.0
2015-10-19 10:00:00,59.75,59.82,59.74,59.82,81354.0,46.9513,47.0063,46.9434,47.0063,81354.0
2015-10-19 10:05:00,59.83,59.83,59.73,59.8,34843.0,47.0142,47.0142,46.9356,46.9906,34843.0
2015-10-19 10:10:00,59.79,59.91,59.78,59.9,48516.0,46.9827,47.077,46.9749,47.0692,48516.0
2015-10-19 10:15:00,59.9,59.92,59.85,59.91,51172.0,47.0692,47.0849,47.0299,47.077,51172.0
2015-10-19 10:20:00,59.92,59.95,59.86,59.89,40272.0,47.0849,47.1085,47.0377,47.0613,40272.0
2015-10-19 10:25:00,59.88,59.91,59.84,59.84,33786.0,47.0535,47.077,47.022,47.022,33786.0
2015-10-19 10:30:00,59.84,59.84,59.79,59.8,63950.0,47.022,47.022,46.9827,46.9906,63950.0
2015-10-19 10:35:00,59.79,59.84,59.78,59.8,58450.0,46.9827,47.022,46.9749,46.9906,58450.0
2015-10-19 10:40:00,59.81,59.82,59.75,59.78,675607.0,46.9984,47.0063,46.9513,46.9749,675607.0
2015-10-19 10:45:00,59.78,59.78,59.75,59.77,68595.0,46.9749,46.9749,46.9513,46.967,68595.0
2015-10-19 10:50:00,59.77,59.77,59.69,59.7,69795.0,46.967,46.967,46.9042,46.912,69795.0
2015-10-19 10:55:00,59.69,59.72,59.65,59.71,83405.0,46.9042,46.9277,46.8727,46.9199,83405.0
2015-10-19 11:00:00,59.7,59.71,59.6,59.65,50388.0,46.912,46.9199,46.8334,46.8727,50388.0
2015-10-19 11:05:00,59.64,59.69,59.61,59.69,34110.0,46.8649,46.9042,46.8413,46.9042,34110.0
2015-10-19 11:10:00,59.69,59.78,59.68,59.77,53756.0,46.9042,46.9749,46.8963,46.967,53756.0
2015-10-19 11:15:00,59.78,59.79,59.74,59.74,37404.0,46.9749,46.9827,46.9434,46.9434,37404.0
2015-10-19 11:20:00,59.73,59.77,59.72,59.73,43021.0,46.9356,46.967,46.9277,46.9356,43021.0
2015-10-19 11:25:00,59.73,59.76,59.69,59.69,62263.0,46.9356,46.9592,46.9042,46.9042,62263.0
2015-10-19 11:30:00,59.69,59.77,59.69,59.76,43428.0,46.9042,46.967,46.9042,46.9592,43428.0
2015-10-19 11:35:00,59.75,59.78,59.74,59.75,18096.0,46.9513,46.9749,46.9434,46.9513,18096.0
2015-10-19 11:40:00,59.75,59.77,59.72,59.73,48140.0,46.9513,46.967,46.9277,46.9356,48140.0
2015-10-19 11:45:00,59.74,59.75,59.7,59.7,112806.0,46.9434,46.9513,46.912,46.912,112806.0
2015-10-19 11:50:00,59.7,59.75,59.7,59.74,48790.0,46.912,46.9513,46.912,46.9434,48790.0
2015-10-19 11:55:00,59.74,59.75,59.67,59.67,47054.0,46.9434,46.9513,46.8884,46.8884,47054.0
2015-10-19 12:00:00,59.68,59.72,59.67,59.67,48280.0,46.8963,46.9277,46.8884,46.8884,48280.0
2015-10-19 12:05:00,59.67,59.7,59.65,59.69,76995.0,46.8884,46.912,46.8727,46.9042,76995.0
2015-10-19 12:10:00,59.68,59.71,59.68,59.68,46092.0,46.8963,46.9199,46.8963,46.8963,46092.0
2015-10-19 12:15:00,59.68,59.77,59.68,59.77,62030.0,46.8963,46.967,46.8963,46.967,62030.0
2015-10-19 12:20:00,59.77,59.78,59.75,59.76,39501.0,46.967,46.9749,46.9513,46.9592,39501.0
2015-10-19 12:25:00,59.76,59.78,59.74,59.75,41712.0,46.9592,46.9749,46.9434,46.9513,41712.0
2015-10-19 12:30:00,59.76,59.8,59.74,59.8,47821.0,46.9592,46.9906,46.9434,46.9906,47821.0
2015-10-19 12:35:00,59.8,59.84,59.79,59.81,74774.0,46.9906,47.022,46.9827,46.9984,74774.0
2015-10-19 12:40:00,59.81,59.82,59.8,59.81,25144.0,46.9984,47.0063,46.9906,46.9984,25144.0
2015-10-19 12:45:00,59.81,59.82,59.77,59.78,32663.0,46.9984,47.0063,46.967,46.9749,32663.0
2015-10-19 12:50:00,59.78,59.81,59.76,59.8,32178.0,46.9749,46.9984,46.9592,46.9906,32178.0
2015-10-19 12:55:00,59.8,59.82,59.8,59.8,58891.0,46.9906,47.0063,46.9906,46.9906,58891.0
2015-10-19 13:00:00,59.8,59.88,59.8,59.87,85474.0,46.9906,47.0535,46.9906,47.0456,85474.0
2015-10-19 13:05:00,59.86,59.91,59.85,59.88,52511.0,47.0377,47.077,47.0299,47.0535,52511.0
2015-10-19 13:10:00,59.88,59.91,59.83,59.87,42956.0,47.0535,47.077,47.0142,47.0456,42956.0
2015-10-19 13:15:00,59.88,59.91,59.86,59.89,41725.0,47.0535,47.077,47.0377,47.0613,41725.0
2015-10-19 13:20:00,59.88,59.91,59.85,59.89,42282.0,47.0535,47.077,47.0299,47.0613,42282.0
2015-10-19 13:25:00,59.9,59.91,59.87,59.9,32719.0,47.0692,47.077,47.0456,47.0692,32719.0
2015-10-19 13:30:00,59.89,59.9,59.84,59.85,45350.0,47.0613,47.0692,47.022,47.0299,45350.0
2015-10-19 13:35:00,59.85,59.88,59.83,59.88,39100.0,47.0299,47.0535,47.0142,47.0535,39100.0
2015-10-19 13:40:00,59.87,59.93,59.86,59.93,62787.0,47.0456,47.0927,47.0377,47.0927,62787.0
2015-10-19 13:45:00,59.92,59.92,59.85,59.86,115710.0,47.0849,47.0849,47.0299,47.0377,115710.0
2015-10-19 13:50:00,59.87,59.98,59.86,59.96,45424.0,47.0456,47.132,47.0377,47.1163,45424.0
2015-10-19 13:55:00,59.96,60.01,59.93,60.01,73154.0,47.1163,47.1556,47.0927,47.1556,73154.0
2015-10-19 14:00:00,60.01,60.01,59.91,59.95,44025.0,47.1556,47.1556,47.077,47.1085,44025.0
2015-10-19 14:05:00,59.96,59.98,59.88,59.94,36403.0,47.1163,47.132,47.0535,47.1006,36403.0
2015-10-19 14:10:00,59.94,59.96,59.93,59.94,34044.0,47.1006,47.1163,47.0927,47.1006,34044.0
2015-10-19 14:15:00,59.94,59.94,59.88,59.88,28735.0,47.1006,47.1006,47.0535,47.0535,28735.0
2015-10-19 14:20:00,59.87,59.89,59.77,59.77,85054.0,47.0456,47.0613,46.967,46.967,85054.0
2015-10-19 14:25:00,59.77,59.78,59.76,59.76,44471.0,46.967,46.9749,46.9592,46.9592,44471.0
2015-10-19 14:30:00,59.76,59.79,59.76,59.76,93015.0,46.9592,46.9827,46.9592,46.9592,93015.0
2015-10-19 14:35:00,59.76,59.87,59.75,59.87,83869.0,46.9592,47.0456,46.9513,47.0456,83869.0
2015-10-19 14:40:00,59.87,59.88,59.85,59.85,39114.0,47.0456,47.0535,47.0299,47.0299,39114.0
2015-10-19 14:45:00,59.85,59.87,59.81,59.81,75919.0,47.0299,47.0456,46.9984,46.9984,75919.0
2015-10-19 14:50:00,59.82,59.87,59.81,59.86,39780.0,47.0063,47.0456,46.9984,47.0377,39780.0
2015-10-19 14:55:00,59.86,59.88,59.84,59.86,63364.0,47.0377,47.0535,47.022,47.0377,63364.0
2015-10-19 15:00:00,59.86,59.9,59.85,59.88,116668.0,47.0377,47.0692,47.0299,47.0535,116668.0
2015-10-19 15:05:00,59.89,59.89,59.86,59.89,73202.0,47.0613,47.0613,47.0377,47.0613,73202.0
2015-10-19 15:10:00,59.89,59.95,59.88,59.92,89875.0,47.0613,47.1085,47.0535,47.0849,89875.0
2015-10-19 15:15:00,59.91,59.98,59.91,59.96,39678.0,47.077,47.132,47.077,47.1163,39678.0
2015-10-19 15:20:00,59.96,59.99,59.95,59.97,25241.0,47.1163,47.1399,47.1085,47.1242,25241.0
2015-10-19 15:25:00,59.97,60.0,59.95,59.96,45182.0,47.1242,47.1477,47.1085,47.1163,45182.0
2015-10-19 15:30:00,59.96,59.97,59.93,59.96,54136.0,47.1163,47.1242,47.0927,47.1163,54136.0
2015-10-19 15:35:00,59.95,60.0,59.95,59.96,58769.0,47.1085,47.1477,47.1085,47.1163,58769.0
2015-10-19 15:40:00,59.97,60.0,59.94,60.0,87765.0,47.1242,47.1477,47.1006,47.1477,87765.0
2015-10-19 15:45:00,60.0,60.07,59.98,60.06,245798.0,47.1477,47.2028,47.132,47.1949,245798.0
2015-10-19 15:50:00,60.06,60.06,60.0,60.02,180454.0,47.1949,47.1949,47.1477,47.1635,180454.0
2015-10-19 15:55:00,60.03,60.06,59.98,60.0,574492.0,47.1713,47.1949,47.132,47.1477,574492.0
2015-10-20 09:30:00,60.19,60.19,59.91,60.07,88715.0,47.2971,47.2971,47.077,47.2028,88715.0
2015-10-20 09:35:00,60.08,60.17,60.0,60.14,111781.0,47.2106,47.2813,47.1477,47.2578,111781.0
2015-10-20 09:40:00,60.14,60.28,60.14,60.26,90210.0,47.2578,47.3678,47.2578,47.3521,90210.0
2015-10-20 09:45:00,60.27,60.34,60.25,60.32,83070.0,47.3599,47.4149,47.3442,47.3992,83070.0
2015-10-20 09:50:00,60.33,60.44,60.32,60.41,55072.0,47.4071,47.4935,47.3992,47.4699,55072.0
2015-10-20 09:55:00,60.42,60.44,60.39,60.4,43916.0,47.4778,47.4935,47.4542,47.4621,43916.0
2015-10-20 10:00:00,60.41,60.41,60.36,60.4,30321.0,47.4699,47.4699,47.4306,47.4621,30321.0
2015-10-20 10:05:00,60.4,60.42,60.36,60.4,27449.0,47.4621,47.4778,47.4306,47.4621,27449.0
2015-10-20 10:10:00,60.4,60.41,60.3,60.32,40219.0,47.4621,47.4699,47.3835,47.3992,40219.0
2015-10-20 10:15:00,60.33,60.39,60.31,60.37,28516.0,47.4071,47.4542,47.3913,47.4385,28516.0
2015-10-20 10:20:00,60.39,60.45,60.37,60.39,41745.0,47.4542,47.5014,47.4385,47.4542,41745.0
2015-10-20 10:25:00,60.4,60.4,60.32,60.36,28996.0,47.4621,47.4621,47.3992,47.4306,28996.0
2015-10-20 10:30:00,60.36,60.38,60.27,60.3,47956.0,47.4306,47.4464,47.3599,47.3835,47956.0
2015-10-20 10:35:00,60.3,60.31,60.27,60.31,36581.0,47.3835,47.3913,47.3599,47.3913,36581.0
2015-10-20 10:40:00,60.31,60.37,60.3,60.36,80962.0,47.3913,47.4385,47.3835,47.4306,80962.0
2015-10-20 10:45:00,60.38,60.43,60.38,60.39,32236.0,47.4464,47.4856,47.4464,47.4542,32236.0
2015-10-20 10:50:00,60.4,60.45,60.39,60.42,31428.0,47.4621,47.5014,47.4542,47.4778,31428.0
2015-10-20 10:55:00,60.43,60.48,60.41,60.47,34931.0,47.4856,47.5249,47.4699,47.5171,34931.0
2015-10-20 11:00:00,60.47,60.47,60.38,60.39,30861.0,47.5171,47.5171,47.4464,47.4542,30861.0
2015-10-20 11:05:00,60.39,60.41,60.37,60.4,29821.0,47.4542,47.4699,47.4385,47.4621,29821.0
2015-10-20 11:10:00,60.41,60.41,60.26,60.29,41593.0,47.4699,47.4699,47.3521,47.3756,41593.0
2015-10-20 11:15:00,60.29,60.32,60.27,60.31,26101.0,47.3756,47.3992,47.3599,47.3913,26101.0
2015-10-20 11:20:00,60.31,60.35,60.29,60.35,26851.0,47.3913,47.4228,47.3756,47.4228,26851.0
2015-10-20 11:25:00,60.36,60.45,60.36,60.45,36014.0,47.4306,47.5014,47.4306,47.5014,36014.0
2015-10-20 11:30:00,60.46,60.49,60.43,60.43,30833.0,47.5092,47.5328,47.4856,47.4856,30833.0
2015-10-20 11:35:00,60.42,60.43,60.33,60.35,52764.0,47.4778,47.4856,47.4071,47.4228,52764.0
2015-10-20 11:40:00,60.36,60.37,60.34,60.35,23826.0,47.4306,47.4385,47.4149,47.4228,23826.0
2015-10-20 11:45:00,60.35,60.37,60.24,60.25,57252.0,47.4228,47.4385,47.3363,47.3442,57252.0
2015-10-20 11:50:00,60.24,60.26,60.2,60.23,53498.0,47.3363,47.3521,47.3049,47.3285,53498.0
2015-10-20 11:55:00,60.22,60.27,60.19,60.26,26802.0,47.3206,47.3599,47.2971,47.3521,26802.0
2015-10-20 12:00:00,60.25,60.3,60.23,60.3,37889.0,47.3442,47.3835,47.3285,47.3835,37889.0
2015-10-20 12:05:00,60.3,60.38,60.28,60.38,51043.0,47.3835,47.4464,47.3678,47.4464,51043.0
2015-10-20 12:10:00,60.4,60.45,60.38,60.43,32842.0,47.4621,47.5014,47.4464,47.4856,32842.0
2015-10-20 12:15:00,60.42,60.42,60.36,60.36,15303.0,47.4778,47.4778,47.4306,47.4306,15303.0
2015-10-20 12:20:00,60.35,60.37,60.29,60.29,55466.0,47.4228,47.4385,47.3756,47.3756,55466.0
2015-10-20 12:25:00,60.29,60.32,60.28,60.29,46123.0,47.3756,47.3992,47.3678,47.3756,46123.0
2015-10-20 12:30:00,60.29,60.31,60.24,60.26,57147.0,47.3756,47.3913,47.3363,47.3521,57147.0
2015-10-20 12:35:00,60.25,60.28,60.19,60.25,43243.0,47.3442,47.3678,47.2971,47.3442,43243.0
2015-10-20 12:40:00,60.24,60.3,60.22,60.29,24510.0,47.3363,47.3835,47.3206,47.3756,24510.0
2015-10-20 12:45:00,60.3,60.31,60.27,60.29,14771.0,47.3835,47.3913,47.3599,47.3756,14771.0
2015-10-20 12:50:00,60.28,60.32,60.28,60.32,22678.0,47.3678,47.3992,47.3678,47.3992,22678.0
2015-10-20 12:55:00,60.31,60.32,60.28,60.3,21176.0,47.3913,47.3992,47.3678,47.3835,21176.0
2015-10-20 13:00:00,60.29,60.3,60.26,60.3,23490.0,47.3756,47.3835,47.3521,47.3835,23490.0
2015-10-20 13:05:00,60.3,60.33,60.26,60.27,44619.0,47.3835,47.4071,47.3521,47.3599,44619.0
2015-10-20 13:10:00,60.27,60.29,60.27,60.28,21182.0,47.3599,47.3756,47.3599,47.3678,21182.0
2015-10-20 13:15:00,60.29,60.35,60.28,60.32,30427.0,47.3756,47.4228,47.3678,47.3992,30427.0
2015-10-20 13:20:00,60.32,60.36,60.31,60.31,21097.0,47.3992,47.4306,47.3913,47.3913,21097.0
2015-10-20 13:25:00,60.31,60.32,60.25,60.28,21870.0,47.3913,47.3992,47.3442,47.3678,21870.0
2015-10-20 13:30:00,60.27,60.28,60.2,60.21,68445.0,47.3599,47.3678,47.3049,47.3128,68445.0
2015-10-20 13:35:00,60.22,60.23,60.19,60.22,30145.0,47.3206,47.3285,47.2971,47.3206,30145.0
2015-10-20 13:40:00,60.22,60.27,60.22,60.24,40297.0,47.3206,47.3599,47.3206,47.3363,40297.0
2015-10-20 13:45:00,60.24,60.25,60.19,60.21,29734.0,47.3363,47.3442,47.2971,47.3128,29734.0
2015-10-20 13:50:00,60.22,60.29,60.2,60.29,52012.0,47.3206,47.3756,47.3049,47.3756,52012.0
2015-10-20 13:55:00,60.29,60.34,60.28,60.33,40596.0,47.3756,47.4149,47.3678,47.4071,40596.0
2015-10-20 14:00:00,60.33,60.36,60.28,60.36,27511.0,47.4071,47.4306,47.3678,47.4306,27511.0
2015-10-20 14:05:00,60.36,60.36,60.3,60.32,21395.0,47.4306,47.4306,47.3835,47.3992,21395.0
2015-10-20 14:10:00,60.33,60.38,60.32,60.38,26270.0,47.4071,47.4464,47.3992,47.4464,26270.0
2015-10-20 14:15:00,60.38,60.39,60.35,60.39,27580.0,47.4464,47.4542,47.4228,47.4542,27580.0
2015-10-20 14:20:00,60.39,60.39,60.34,60.35,25443.0,47.4542,47.4542,47.4149,47.4228,25443.0
2015-10-20 14:25:00,60.36,60.42,60.35,60.39,29392.0,47.4306,47.4778,47.4228,47.4542,29392.0
2015-10-20 14:30:00,60.4,60.41,60.35,60.35,43057.0,47.4621,47.4699,47.4228,47.4228,43057.0
2015-10-20 14:35:00,60.35,60.36,60.31,60.32,35728.0,47.4228,47.4306,47.3913,47.3992,35728.0
2015-10-20 14:40:00,60.33,60.38,60.32,60.36,24779.0,47.4071,47.4464,47.3992,47.4306,24779.0
2015-10-20 14:45:00,60.35,60.37,60.34,60.37,26894.0,47.4228,47.4385,47.4149,47.4385,26894.0
2015-10-20 14:50:00,60.37,60.41,60.35,60.4,39547.0,47.4385,47.4699,47.4228,47.4621,39547.0
2015-10-20 14:55:00,60.4,60.43,60.37,60.42,60878.0,47.4621,47.4856,47.4385,47.4778,60878.0
2015-10-20 15:00:00,60.42,60.43,60.36,60.37,76783.0,47.4778,47.4856,47.4306,47.4385,76783.0
2015-10-20 15:05:00,60.36,60.37,60.33,60.33,58440.0,47.4306,47.4385,47.4071,47.4071,58440.0
2015-10-20 15:10:00,60.34,60.37,60.33,60.33,53814.0,47.4149,47.4385,47.4071,47.4071,53814.0
2015-10-20 15:15:00,60.32,60.33,60.29,60.3,50107.0,47.3992,47.4071,47.3756,47.3835,50107.0
2015-10-20 15:20:00,60.3,60.38,60.29,60.37,38118.0,47.3835,47.4464,47.3756,47.4385,38118.0
2015-10-20 15:25:00,60.38,60.41,60.33,60.35,68670.0,47.4464,47.4699,47.4071,47.4228,68670.0
2015-10-20 15:30:00,60.35,60.35,60.3,60.32,42560.0,47.4228,47.4228,47.3835,47.3992,42560.0
2015-10-20 15:35:00,60.32,60.35,60.31,60.33,62256.0,47.3992,47.4228,47.3913,47.4071,62256.0
2015-10-20 15:40:00,60.33,60.34,60.29,60.29,67904.0,47.4071,47.4149,47.3756,47.3756,67904.0
2015-10-20 15:45:00,60.3,60.3,60.22,60.24,144769.0,47.3835,47.3835,47.3206,47.3363,144769.0
2015-10-20 15:50:00,60.25,60.28,60.22,60.27,109411.0,47.3442,47.3678,47.3206,47.3599,109411.0
2015-10-20 15:55:00,60.26,60.31,60.25,60.28,233255.0,47.3521,47.3913,47.3442,47.3678,233255.0
2015-10-21 09:30:00,60.48,60.58,60.29,60.52,57649.0,47.5249,47.6035,47.3756,47.5564,57649.0
2015-10-21 09:35:00,60.52,60.64,60.51,60.63,59906.0,47.5564,47.6507,47.5485,47.6428,59906.0
2015-10-21 09:40:00,60.63,60.72,60.61,60.7,43246.0,47.6428,47.7135,47.6271,47.6978,43246.0
2015-10-21 09:45:00,60.7,60.77,60.68,60.68,27543.0,47.6978,47.7528,47.6821,47.6821,27543.0
2015-10-21 09:50:00,60.68,60.68,60.59,60.63,33467.0,47.6821,47.6821,47.6114,47.6428,33467.0
2015-10-21 09:55:00,60.62,60.67,60.6,60.64,77402.0,47.6349,47.6742,47.6192,47.6507,77402.0
2015-10-21 10:00:00,60.64,60.68,60.6,60.67,147551.0,47.6507,47.6821,47.6192,47.6742,147551.0
2015-10-21 10:05:00,60.66,60.67,60.62,60.67,42697.0,47.6664,47.6742,47.6349,47.6742,42697.0
2015-10-21 10:10:00,60.66,60.72,60.66,60.7,37950.0,47.6664,47.7135,47.6664,47.6978,37950.0
2015-10-21 10:15:00,60.71,60.72,60.67,60.68,85866.0,47.7057,47.7135,47.6742,47.6821,85866.0
2015-10-21 10:20:00,60.67,60.7,60.65,60.68,68378.0,47.6742,47.6978,47.6585,47.6821,68378.0
2015-10-21 10:25:00,60.69,60.73,60.65,60.7,79383.0,47.6899,47.7214,47.6585,47.6978,79383.0
2015-10-21 10:30:00,60.7,60.71,60.57,60.65,78119.0,47.6978,47.7057,47.5957,47.6585,78119.0
2015-10-21 10:35:00,60.65,60.68,60.6,60.65,97043.0,47.6585,47.6821,47.6192,47.6585,97043.0
2015-10-21 10:40:00,60.65,60.7,60.62,60.7,97950.0,47.6585,47.6978,47.6349,47.6978,97950.0
2015-10-21 10:45:00,60.7,60.72,60.68,60.69,58834.0,47.6978,47.7135,47.6821,47.6899,58834.0
2015-10-21 10:50:00,60.68,60.69,60.63,60.65,43754.0,47.6821,47.6899,47.6428,47.6585,43754.0
2015-10-21 10:55:00,60.66,60.69,60.66,60.68,28472.0,47.6664,47.6899,47.6664,47.6821,28472.0
2015-10-21 11:00:00,60.68,60.7,60.65,60.68,30363.0,47.6821,47.6978,47.6585,47.6821,30363.0
2015-10-21 11:05:00,60.67,60.68,60.63,60.65,97850.0,47.6742,47.6821,47.6428,47.6585,97850.0
2015-10-21 11:10:00,60.65,60.67,60.63,60.64,62764.0,47.6585,47.6742,47.6428,47.6507,62764.0
2015-10-21 11:15:00,60.65,60.72,60.65,60.72,37470.0,47.6585,47.7135,47.6585,47.7135,37470.0
2015-10-21 11:20:00,60.73,60.85,60.71,60.85,101044.0,47.7214,47.8157,47.7057,47.8157,101044.0
2015-10-21 11:25:00,60.83,60.96,60.83,60.91,79920.0,47.8,47.9021,47.8,47.8628,79920.0
2015-10-21 11:30:00,60.91,60.92,60.82,60.9,26814.0,47.8628,47.8707,47.7921,47.855,26814.0
2015-10-21 11:35:00,60.9,60.92,60.85,60.9,18729.0,47.855,47.8707,47.8157,47.855,18729.0
2015-10-21 11:40:00,60.91,60.92,60.85,60.86,20637.0,47.8628,47.8707,47.8157,47.8235,20637.0
2015-10-21 11:45:00,60.85,60.86,60.81,60.84,18781.0,47.8157,47.8235,47.7842,47.8078,18781.0
2015-10-21 11:50:00,60.83,60.88,60.81,60.81,19937.0,47.8,47.8392,47.7842,47.7842,19937.0
2015-10-21 11:55:00,60.82,60.85,60.8,60.84,17603.0,47.7921,47.8157,47.7764,47.8078,17603.0
2015-10-21 12:00:00,60.84,60.87,60.8,60.83,26142.0,47.8078,47.8314,47.7764,47.8,26142.0
2015-10-21 12:05:00,60.83,60.84,60.8,60.81,19548.0,47.8,47.8078,47.7764,47.7842,19548.0
2015-10-21 12:10:00,60.81,60.83,60.78,60.82,15737.0,47.7842,47.8,47.7607,47.7921,15737.0
2015-10-21 12:15:00,60.81,60.81,60.72,60.73,18790.0,47.7842,47.7842,47.7135,47.7214,18790.0
2015-10-21 12:20:00,60.74,60.77,60.73,60.75,16232.0,47.7292,47.7528,47.7214,47.7371,16232.0
2015-10-21 12:25:00,60.74,60.74,60.68,60.7,29409.0,47.7292,47.7292,47.6821,47.6978,29409.0
2015-10-21 12:30:00,60.7,60.72,60.66,60.69,51441.0,47.6978,47.7135,47.6664,47.6899,51441.0
2015-10-21 12:35:00,60.69,60.7,60.66,60.69,14695.0,47.6899,47.6978,47.6664,47.6899,14695.0
2015-10-21 12:40:00,60.68,60.7,60.64,60.66,19084.0,47.6821,47.6978,47.6507,47.6664,19084.0
2015-10-21 12:45:00,60.66,60.66,60.6,60.61,59627.0,47.6664,47.6664,47.6192,47.6271,59627.0
2015-10-21 12:50:00,60.61,60.64,60.58,60.61,68879.0,47.6271,47.6507,47.6035,47.6271,68879.0
2015-10-21 12:55:00,60.61,60.64,60.56,60.57,41758.0,47.6271,47.6507,47.5878,47.5957,41758.0
2015-10-21 13:00:00,60.56,60.56,60.5,60.52,43964.0,47.5878,47.5878,47.5406,47.5564,43964.0
2015-10-21 13:05:00,60.51,60.53,60.46,60.49,46864.0,47.5485,47.5642,47.5092,47.5328,46864.0
2015-10-21 13:10:00,60.49,60.52,60.47,60.48,31264.0,47.5328,47.5564,47.5171,47.5249,31264.0
2015-10-21 13:15:00,60.48,60.48,60.35,60.36,66974.0,47.5249,47.5249,47.4228,47.4306,66974.0
2015-10-21 13:20:00,60.35,60.38,60.32,60.35,31909.0,47.4228,47.4464,47.3992,47.4228,31909.0
2015-10-21 13:25:00,60.33,60.34,60.26,60.29,38771.0,47.4071,47.4149,47.3521,47.3756,38771.0
2015-10-21 13:30:00,60.29,60.34,60.24,60.28,42897.0,47.3756,47.4149,47.3363,47.3678,42897.0
2015-10-21 13:35:00,60.28,60.29,60.2,60.21,39562.0,47.3678,47.3756,47.3049,47.3128,39562.0
2015-10-21 13:40:00,60.21,60.28,60.18,60.2,171173.0,47.3128,47.3678,47.2892,47.3049,171173.0
2015-10-21 13:45:00,60.21,60.24,60.18,60.23,51423.0,47.3128,47.3363,47.2892,47.3285,51423.0
2015-10-21 13:50:00,60.23,60.27,60.19,60.23,21598.0,47.3285,47.3599,47.2971,47.3285,21598.0
2015-10-21 13:55:00,60.24,60.27,60.2,60.21,31289.0,47.3363,47.3599,47.3049,47.3128,31289.0
2015-10-21 14:00:00,60.22,60.23,60.15,60.23,47438.0,47.3206,47.3285,47.2656,47.3285,47438.0
2015-10-21 14:05:00,60.23,60.3,60.18,60.28,29137.0,47.3285,47.3835,47.2892,47.3678,29137.0
2015-10-21 14:10:00,60.29,60.31,60.27,60.31,21296.0,47.3756,47.3913,47.3599,47.3913,21296.0
2015-10-21 14:15:00,60.32,60.35,60.3,60.35,23385.0,47.3992,47.4228,47.3835,47.4228,23385.0
2015-10-21 14:20:00,60.35,60.36,60.3,60.32,44260.0,47.4228,47.4306,47.3835,47.3992,44260.0
2015-10-21 14:25:00,60.32,60.36,60.32,60.36,34722.0,47.3992,47.4306,47.3992,47.4306,34722.0
2015-10-21 14:30:00,60.35,60.4,60.34,60.36,44172.0,47.4228,47.4621,47.4149,47.4306,44172.0
2015-10-21 14:35:00,60.37,60.51,60.36,60.46,63164.0,47.4385,47.5485,47.4306,47.5092,63164.0
2015-10-21 14:40:00,60.46,60.57,60.45,60.57,113879.0,47.5092,47.5957,47.5014,47.5957,113879.0
2015-10-21 14:45:00,60.56,60.58,60.5,60.5,28378.0,47.5878,47.6035,47.5406,47.5406,28378.0
2015-10-21 14:50:00,60.5,60.53,60.47,60.52,41086.0,47.5406,47.5642,47.5171,47.5564,41086.0
2015-10-21 14:55:00,60.52,60.52,60.47,60.5,59119.0,47.5564,47.5564,47.5171,47.5406,59119.0
2015-10-21 15:00:00,60.51,60.52,60.48,60.5,65796.0,47.5485,47.5564,47.5249,47.5406,65796.0
2015-10-21 15:05:00,60.5,60.53,60.48,60.52,47461.0,47.5406,47.5642,47.5249,47.5564,47461.0
2015-10-21 15:10:00,60.51,60.51,60.39,60.42,37275.0,47.5485,47.5485,47.4542,47.4778,37275.0
2015-10-21 15:15:00,60.41,60.42,60.31,60.35,91075.0,47.4699,47.4778,47.3913,47.4228,91075.0
2015-10-21 15:20:00,60.34,60.38,60.32,60.34,104705.0,47.4149,47.4464,47.3992,47.4149,104705.0
2015-10-21 15:25:00,60.35,60.36,60.3,60.33,36542.0,47.4228,47.4306,47.3835,47.4071,36542.0
2015-10-21 15:30:00,60.33,60.34,60.27,60.34,57035.0,47.4071,47.4149,47.3599,47.4149,57035.0
2015-10-21 15:35:00,60.33,60.34,60.26,60.29,50205.0,47.4071,47.4149,47.3521,47.3756,50205.0
2015-10-21 15:40:00,60.29,60.36,60.22,60.35,318979.0,47.3756,47.4306,47.3206,47.4228,318979.0
2015-10-21 15:45:00,60.35,60.36,60.33,60.35,138429.0,47.4228,47.4306,47.4071,47.4228,138429.0
2015-10-21 15:50:00,60.36,60.36,60.28,60.28,121933.0,47.4306,47.4306,47.3678,47.3678,121933.0
2015-10-21 15:55:00,60.28,60.28,60.18,60.23,270655.0,47.3678,47.3678,47.2892,47.3285,270655.0
2015-10-22 09:30:00,60.53,60.77,60.52,60.6,145216.0,47.5642,47.7528,47.5564,47.6192,145216.0
2015-10-22 09:35:00,60.6,60.64,60.51,60.51,52169.0,47.6192,47.6507,47.5485,47.5485,52169.0
2015-10-22 09:40:00,60.51,60.76,60.51,60.7,57564.0,47.5485,47.745,47.5485,47.6978,57564.0
2015-10-22 09:45:00,60.68,60.76,60.65,60.75,35842.0,47.6821,47.745,47.6585,47.7371,35842.0
2015-10-22 09:50:00,60.75,60.83,60.67,60.72,68229.0,47.7371,47.8,47.6742,47.7135,68229.0
2015-10-22 09:55:00,60.74,60.91,60.74,60.9,45314.0,47.7292,47.8628,47.7292,47.855,45314.0
2015-10-22 10:00:00,60.9,60.96,60.84,60.84,54234.0,47.855,47.9021,47.8078,47.8078,54234.0
2015-10-22 10:05:00,60.83,60.9,60.77,60.78,93316.0,47.8,47.855,47.7528,47.7607,93316.0
2015-10-22 10:10:00,60.79,60.81,60.73,60.75,62549.0,47.7685,47.7842,47.7214,47.7371,62549.0
2015-10-22 10:15:00,60.74,60.85,60.74,60.81,35793.0,47.7292,47.8157,47.7292,47.7842,35793.0
2015-10-22 10:20:00,60.81,60.81,60.76,60.8,48385.0,47.7842,47.7842,47.745,47.7764,48385.0
2015-10-22 10:25:00,60.8,60.8,60.65,60.65,170760.0,47.7764,47.7764,47.6585,47.6585,170760.0
2015-10-22 10:30:00,60.66,60.68,60.61,60.66,89951.0,47.6664,47.6821,47.6271,47.6664,89951.0
2015-10-22 10:35:00,60.66,60.73,60.64,60.67,58568.0,47.6664,47.7214,47.6507,47.6742,58568.0
2015-10-22 10:40:00,60.69,60.7,60.65,60.7,79434.0,47.6899,47.6978,47.6585,47.6978,79434.0
2015-10-22 10:45:00,60.71,60.76,60.68,60.72,352606.0,47.7057,47.745,47.6821,47.7135,352606.0
2015-10-22 10:50:00,60.72,60.72,60.65,60.67,34538.0,47.7135,47.7135,47.6585,47.6742,34538.0
2015-10-22 10:55:00,60.67,60.74,60.67,60.7,65017.0,47.6742,47.7292,47.6742,47.6978,65017.0
2015-10-22 11:00:00,60.69,60.71,60.68,60.68,61030.0,47.6899,47.7057,47.6821,47.6821,61030.0
2015-10-22 11:05:00,60.68,60.71,60.65,60.69,68304.0,47.6821,47.7057,47.6585,47.6899,68304.0
2015-10-22 11:10:00,60.69,60.7,60.63,60.69,1072530.0,47.6899,47.6978,47.6428,47.6899,1072530.0
2015-10-22 11:15:00,60.69,60.72,60.69,60.7,44277.0,47.6899,47.7135,47.6899,47.6978,44277.0
2015-10-22 11:20:00,60.7,60.71,60.68,60.7,72466.0,47.6978,47.7057,47.6821,47.6978,72466.0
2015-10-22 11:25:00,60.69,60.71,60.65,60.68,77312.0,47.6899,47.7057,47.6585,47.6821,77312.0
2015-10-22 11:30:00,60.68,60.73,60.68,60.72,57474.0,47.6821,47.7214,47.6821,47.7135,57474.0
2015-10-22 11:35:00,60.72,60.83,60.72,60.83,49565.0,47.7135,47.8,47.7135,47.8,49565.0
2015-10-22 11:40:00,60.83,60.9,60.81,60.89,40701.0,47.8,47.855,47.7842,47.8471,40701.0
2015-10-22 11:45:00,60.88,60.97,60.87,60.95,91143.0,47.8392,47.91,47.8314,47.8943,91143.0
2015-10-22 11:50:00,60.95,61.04,60.94,60.94,131208.0,47.8943,47.965,47.8864,47.8864,131208.0
2015-10-22 11:55:00,60.94,60.96,60.89,60.91,35662.0,47.8864,47.9021,47.8471,47.8628,35662.0
2015-10-22 12:00:00,60.91,60.92,60.85,60.92,83221.0,47.8628,47.8707,47.8157,47.8707,83221.0
2015-10-22 12:05:00,60.93,60.98,60.91,60.94,18765.0,47.8785,47.9178,47.8628,47.8864,18765.0
2015-10-22 12:10:00,60.95,60.98,60.92,60.94,21152.0,47.8943,47.9178,47.8707,47.8864,21152.0
2015-10-22 12:15:00,60.94,60.95,60.91,60.94,15578.0,47.8864,47.8943,47.8628,47.8864,15578.0
2015-10-22 12:20:00,60.94,61.09,60.94,61.05,66699.0,47.8864,48.0043,47.8864,47.9728,66699.0
2015-10-22 12:25:00,61.05,61.17,61.05,61.13,70920.0,47.9728,48.0671,47.9728,48.0357,70920.0
2015-10-22 12:30:00,61.13,61.13,61.09,61.1,37936.0,48.0357,48.0357,48.0043,48.0121,37936.0
2015-10-22 12:35:00,61.11,61.12,61.05,61.06,85646.0,48.02,48.0278,47.9728,47.9807,85646.0
2015-10-22 12:40:00,61.06,61.12,61.05,61.07,47783.0,47.9807,48.0278,47.9728,47.9886,47783.0
2015-10-22 12:45:00,61.08,61.08,61.02,61.03,59473.0,47.9964,47.9964,47.9493,47.9571,59473.0
2015-10-22 12:50:00,61.03,61.03,60.98,61.01,68280.0,47.9571,47.9571,47.9178,47.9414,68280.0
2015-10-22 12:55:00,61.01,61.01,60.96,60.99,43290.0,47.9414,47.9414,47.9021,47.9257,43290.0
2015-10-22 13:00:00,60.98,61.0,60.97,60.99,42952.0,47.9178,47.9335,47.91,47.9257,42952.0
2015-10-22 13:05:00,60.99,61.01,60.97,60.99,33367.0,47.9257,47.9414,47.91,47.9257,33367.0
2015-10-22 13:10:00,60.99,61.03,60.98,61.02,21745.0,47.9257,47.9571,47.9178,47.9493,21745.0
2015-10-22 13:15:00,61.02,61.06,61.01,61.06,47984.0,47.9493,47.9807,47.9414,47.9807,47984.0
2015-10-22 13:20:00,61.06,61.11,61.06,61.08,25842.0,47.9807,48.02,47.9807,47.9964,25842.0
2015-10-22 13:25:00,61.08,61.09,60.98,61.0,35839.0,47.9964,48.0043,47.9178,47.9335,35839.0
2015-10-22 13:30:00,61.0,61.01,60.98,61.0,20786.0,47.9335,47.9414,47.9178,47.9335,20786.0
2015-10-22 13:35:00,61.0,61.01,60.94,60.94,35820.0,47.9335,47.9414,47.8864,47.8864,35820.0
2015-10-22 13:40:00,60.95,60.98,60.94,60.95,64648.0,47.8943,47.9178,47.8864,47.8943,64648.0
2015-10-22 13:45:00,60.94,60.95,60.9,60.91,45394.0,47.8864,47.8943,47.855,47.8628,45394.0
2015-10-22 13:50:00,60.91,60.92,60.9,60.91,71911.0,47.8628,47.8707,47.855,47.8628,71911.0
2015-10-22 13:55:00,60.92,60.93,60.9,60.9,69221.0,47.8707,47.8785,47.855,47.855,69221.0
2015-10-22 14:00:00,60.88,60.91,60.77,60.79,92329.0,47.8392,47.8628,47.7528,47.7685,92329.0
2015-10-22 14:05:00,60.79,60.79,60.73,60.73,77066.0,47.7685,47.7685,47.7214,47.7214,77066.0
2015-10-22 14:10:00,60.74,60.76,60.66,60.71,85564.0,47.7292,47.745,47.6664,47.7057,85564.0
2015-10-22 14:15:00,60.71,60.74,60.64,60.67,90618.0,47.7057,47.7292,47.6507,47.6742,90618.0
2015-10-22 14:20:00,60.66,60.68,60.62,60.64,125941.0,47.6664,47.6821,47.6349,47.6507,125941.0
2015-10-22 14:25:00,60.64,60.72,60.62,60.67,57450.0,47.6507,47.7135,47.6349,47.6742,57450.0
2015-10-22 14:30:00,60.66,60.66,60.53,60.54,79755.0,47.6664,47.6664,47.5642,47.5721,79755.0
2015-10-22 14:35:00,60.54,60.67,60.53,60.65,57295.0,47.5721,47.6742,47.5642,47.6585,57295.0
2015-10-22 14:40:00,60.65,60.66,60.59,60.62,33615.0,47.6585,47.6664,47.6114,47.6349,33615.0
2015-10-22 14:45:00,60.61,60.75,60.6,60.75,70755.0,47.6271,47.7371,47.6192,47.7371,70755.0
2015-10-22 14:50:00,60.75,60.86,60.75,60.83,136219.0,47.7371,47.8235,47.7371,47.8,136219.0
2015-10-22 14:55:00,60.83,60.84,60.79,60.82,61363.0,47.8,47.8078,47.7685,47.7921,61363.0
2015-10-22 15:00:00,60.83,60.83,60.71,60.75,66243.0,47.8,47.8,47.7057,47.7371,66243.0
2015-10-22 15:05:00,60.74,60.74,60.65,60.66,52417.0,47.7292,47.7292,47.6585,47.6664,52417.0
2015-10-22 15:10:00,60.66,60.7,60.65,60.7,57594.0,47.6664,47.6978,47.6585,47.6978,57594.0
2015-10-22 15:15:00,60.71,60.76,60.7,60.73,82925.0,47.7057,47.745,47.6978,47.7214,82925.0
2015-10-22 15:20:00,60.73,60.77,60.71,60.74,62948.0,47.7214,47.7528,47.7057,47.7292,62948.0
2015-10-22 15:25:00,60.74,60.76,60.73,60.76,194435.0,47.7292,47.745,47.7214,47.745,194435.0
2015-10-22 15:30:00,60.77,60.82,60.67,60.68,124918.0,47.7528,47.7921,47.6742,47.6821,124918.0
2015-10-22 15:35:00,60.69,60.76,60.68,60.75,119508.0,47.6899,47.745,47.6821,47.7371,119508.0
2015-10-22 15:40:00,60.76,60.81,60.75,60.79,111118.0,47.745,47.7842,47.7371,47.7685,111118.0
2015-10-22 15:45:00,60.8,60.84,60.79,60.83,176628.0,47.7764,47.8078,47.7685,47.8,176628.0
2015-10-22 15:50:00,60.83,60.83,60.68,60.7,145480.0,47.8,47.8,47.6821,47.6978,145480.0
2015-10-22 15:55:00,60.7,60.75,60.69,60.75,243700.0,47.6978,47.7371,47.6899,47.7371,243700.0
2015-10-23 09:30:00,61.2,61.2,60.84,61.05,163139.0,48.0907,48.0907,47.8078,47.9728,163139.0
2015-10-23 09:35:00,61.05,61.11,61.03,61.03,55380.0,47.9728,48.02,47.9571,47.9571,55380.0
2015-10-23 09:40:00,61.04,61.22,61.03,61.2,48261.0,47.965,48.1064,47.9571,48.0907,48261.0
2015-10-23 09:45:00,61.2,61.28,61.16,61.18,42371.0,48.0907,48.1536,48.0593,48.075,42371.0
2015-10-23 09:50:00,61.18,61.3,61.15,61.28,71285.0,48.075,48.1693,48.0514,48.1536,71285.0
2015-10-23 09:55:00,61.27,61.39,61.25,61.37,83129.0,48.1457,48.24,48.13,48.2243,83129.0
2015-10-23 10:00:00,61.38,61.4,61.24,61.28,112881.0,48.2321,48.2479,48.1221,48.1536,112881.0
2015-10-23 10:05:00,61.29,61.31,61.23,61.3,42486.0,48.1614,48.1771,48.1143,48.1693,42486.0
2015-10-23 10:10:00,61.3,61.32,61.23,61.26,39010.0,48.1693,48.185,48.1143,48.1379,39010.0
2015-10-23 10:15:00,61.25,61.25,61.18,61.23,25653.0,48.13,48.13,48.075,48.1143,25653.0
2015-10-23 10:20:00,61.23,61.26,61.15,61.18,88771.0,48.1143,48.1379,48.0514,48.075,88771.0
2015-10-23 10:25:00,61.17,61.25,61.16,61.18,41188.0,48.0671,48.13,48.0593,48.075,41188.0
2015-10-23 10:30:00,61.17,61.22,61.16,61.2,54718.0,48.0671,48.1064,48.0593,48.0907,54718.0
2015-10-23 10:35:00,61.2,61.21,61.11,61.17,43822.0,48.0907,48.0986,48.02,48.0671,43822.0
2015-10-23 10:40:00,61.16,61.27,61.15,61.25,28317.0,48.0593,48.1457,48.0514,48.13,28317.0
2015-10-23 10:45:00,61.25,61.28,61.13,61.14,36855.0,48.13,48.1536,48.0357,48.0436,36855.0
2015-10-23 10:50:00,61.14,61.17,61.05,61.17,75031.0,48.0436,48.0671,47.9728,48.0671,75031.0
2015-10-23 10:55:00,61.17,61.19,61.1,61.19,29129.0,48.0671,48.0828,48.0121,48.0828,29129.0
2015-10-23 11:00:00,61.19,61.25,61.16,61.21,25257.0,48.0828,48.13,48.0593,48.0986,25257.0
2015-10-23 11:05:00,61.21,61.28,61.2,61.23,37036.0,48.0986,48.1536,48.0907,48.1143,37036.0
2015-10-23 11:10:00,61.22,61.22,61.13,61.18,36827.0,48.1064,48.1064,48.0357,48.075,36827.0
2015-10-23 11:15:00,61.16,61.16,61.08,61.11,51632.0,48.0593,48.0593,47.9964,48.02,51632.0
2015-10-23 11:20:00,61.1,61.17,61.07,61.15,268078.0,48.0121,48.0671,47.9886,48.0514,268078.0
2015-10-23 11:25:00,61.15,61.15,61.06,61.08,75896.0,48.0514,48.0514,47.9807,47.9964,75896.0
2015-10-23 11:30:00,61.08,61.12,61.05,61.1,35643.0,47.9964,48.0278,47.9728,48.0121,35643.0
2015-10-23 11:35:00,61.09,61.09,60.99,61.04,42160.0,48.0043,48.0043,47.9257,47.965,42160.0
2015-10-23 11:40:00,61.05,61.19,61.04,61.14,65604.0,47.9728,48.0828,47.965,48.0436,65604.0
2015-10-23 11:45:00,61.13,61.16,61.1,61.15,58963.0,48.0357,48.0593,48.0121,48.0514,58963.0
2015-10-23 11:50:00,61.14,61.15,61.1,61.13,30127.0,48.0436,48.0514,48.0121,48.0357,30127.0
2015-10-23 11:55:00,61.13,61.17,61.11,61.12,34159.0,48.0357,48.0671,48.02,48.0278,34159.0
2015-10-23 12:00:00,61.12,61.13,61.06,61.12,47181.0,48.0278,48.0357,47.9807,48.0278,47181.0
2015-10-23 12:05:00,61.12,61.12,61.06,61.1,27940.0,48.0278,48.0278,47.9807,48.0121,27940.0
2015-10-23 12:10:00,61.1,61.12,61.08,61.1,24473.0,48.0121,48.0278,47.9964,48.0121,24473.0
2015-10-23 12:15:00,61.09,61.14,61.07,61.13,37603.0,48.0043,48.0436,47.9886,48.0357,37603.0
2015-10-23 12:20:00,61.12,61.14,61.09,61.1,32252.0,48.0278,48.0436,48.0043,48.0121,32252.0
2015-10-23 12:25:00,61.11,61.15,61.1,61.14,42597.0,48.02,48.0514,48.0121,48.0436,42597.0
2015-10-23 12:30:00,61.13,61.19,61.11,61.12,121018.0,48.0357,48.0828,48.02,48.0278,121018.0
2015-10-23 12:35:00,61.12,61.13,61.1,61.1,24467.0,48.0278,48.0357,48.0121,48.0121,24467.0
2015-10-23 12:40:00,61.1,61.15,61.09,61.13,65672.0,48.0121,48.0514,48.0043,48.0357,65672.0
2015-10-23 12:45:00,61.14,61.16,61.11,61.14,51703.0,48.0436,48.0593,48.02,48.0436,51703.0
2015-10-23 12:50:00,61.14,61.18,61.13,61.15,19811.0,48.0436,48.075,48.0357,48.0514,19811.0
2015-10-23 12:55:00,61.15,61.22,61.15,61.21,29223.0,48.0514,48.1064,48.0514,48.0986,29223.0
2015-10-23 13:00:00,61.21,61.24,61.15,61.24,109347.0,48.0986,48.1221,48.0514,48.1221,109347.0
2015-10-23 13:05:00,61.23,61.24,61.19,61.2,135818.0,48.1143,48.1221,48.0828,48.0907,135818.0
2015-10-23 13:10:00,61.19,61.2,61.12,61.14,88785.0,48.0828,48.0907,48.0278,48.0436,88785.0
2015-10-23 13:15:00,61.15,61.17,61.13,61.15,22817.0,48.0514,48.0671,48.0357,48.0514,22817.0
2015-10-23 13:20:00,61.15,61.19,61.11,61.14,46038.0,48.0514,48.0828,48.02,48.0436,46038.0
2015-10-23 13:25:00,61.14,61.2,61.14,61.18,27542.0,48.0436,48.0907,48.0436,48.075,27542.0
2015-10-23 13:30:00,61.19,61.2,61.16,61.18,35998.0,48.0828,48.0907,48.0593,48.075,35998.0
2015-10-23 13:35:00,61.18,61.22,61.16,61.18,54324.0,48.075,48.1064,48.0593,48.075,54324.0
2015-10-23 13:40:00,61.17,61.24,61.16,61.22,26517.0,48.0671,48.1221,48.0593,48.1064,26517.0
2015-10-23 13:45:00,61.22,61.24,61.18,61.23,49408.0,48.1064,48.1221,48.075,48.1143,49408.0
2015-10-23 13:50:00,61.23,61.27,61.22,61.23,59965.0,48.1143,48.1457,48.1064,48.1143,59965.0
2015-10-23 13:55:00,61.23,61.25,61.21,61.22,27935.0,48.1143,48.13,48.0986,48.1064,27935.0
2015-10-23 14:00:00,61.23,61.28,61.21,61.27,27043.0,48.1143,48.1536,48.0986,48.1457,27043.0
2015-10-23 14:05:00,61.27,61.28,61.23,61.25,28188.0,48.1457,48.1536,48.1143,48.13,28188.0
2015-10-23 14:10:00,61.25,61.28,61.17,61.18,79859.0,48.13,48.1536,48.0671,48.075,79859.0
2015-10-23 14:15:00,61.19,61.19,61.14,61.16,74363.0,48.0828,48.0828,48.0436,48.0593,74363.0
2015-10-23 14:20:00,61.17,61.2,61.15,61.19,107633.0,48.0671,48.0907,48.0514,48.0828,107633.0
2015-10-23 14:25:00,61.2,61.22,61.16,61.17,77261.0,48.0907,48.1064,48.0593,48.0671,77261.0
2015-10-23 14:30:00,61.18,61.18,61.16,61.16,83908.0,48.075,48.075,48.0593,48.0593,83908.0
2015-10-23 14:35:00,61.17,61.2,61.15,61.17,172309.0,48.0671,48.0907,48.0514,48.0671,172309.0
2015-10-23 14:40:00,61.17,61.26,61.15,61.2,141848.0,48.0671,48.1379,48.0514,48.0907,141848.0
2015-10-23 14:45:00,61.2,61.23,61.15,61.22,89715.0,48.0907,48.1143,48.0514,48.1064,89715.0
2015-10-23 14:50:00,61.21,61.26,61.19,61.24,101880.0,48.0986,48.1379,48.0828,48.1221,101880.0
2015-10-23 14:55:00,61.25,61.27,61.15,61.15,112323.0,48.13,48.1457,48.0514,48.0514,112323.0
2015-10-23 15:00:00,61.16,61.21,61.14,61.2,100793.0,48.0593,48.0986,48.0436,48.0907,100793.0
2015-10-23 15:05:00,61.19,61.21,61.1,61.1,83643.0,48.0828,48.0986,48.0121,48.0121,83643.0
2015-10-23 15:10:00,61.1,61.13,61.08,61.09,99943.0,48.0121,48.0357,47.9964,48.0043,99943.0
2015-10-23 15:15:00,61.1,61.11,61.05,61.08,159047.0,48.0121,48.02,47.9728,47.9964,159047.0
2015-10-23 15:20:00,61.07,61.1,61.02,61.07,107537.0,47.9886,48.0121,47.9493,47.9886,107537.0
2015-10-23 15:25:00,61.07,61.1,61.05,61.09,68373.0,47.9886,48.0121,47.9728,48.0043,68373.0
2015-10-23 15:30:00,61.09,61.1,61.06,61.1,111866.0,48.0043,48.0121,47.9807,48.0121,111866.0
2015-10-23 15:35:00,61.1,61.13,61.08,61.1,65064.0,48.0121,48.0357,47.9964,48.0121,65064.0
2015-10-23 15:40:00,61.1,61.14,61.09,61.12,105211.0,48.0121,48.0436,48.0043,48.0278,105211.0
2015-10-23 15:45:00,61.12,61.17,61.11,61.14,91653.0,48.0278,48.0671,48.02,48.0436,91653.0
2015-10-23 15:50:00,61.14,61.24,61.13,61.23,132159.0,48.0436,48.1221,48.0357,48.1143,132159.0
2015-10-23 15:55:00,61.23,61.29,61.23,61.27,271026.0,48.1143,48.1614,48.1143,48.1457,271026.0
2015-10-26 09:30:00,61.28,61.34,61.2,61.3,110695.0,48.1536,48.2007,48.0907,48.1693,110695.0
2015-10-26 09:35:00,61.3,61.37,61.26,61.28,26991.0,48.1693,48.2243,48.1379,48.1536,26991.0
2015-10-26 09:40:00,61.28,61.28,61.2,61.25,30883.0,48.1536,48.1536,48.0907,48.13,30883.0
2015-10-26 09:45:00,61.25,61.29,61.23,61.24,20216.0,48.13,48.1614,48.1143,48.1221,20216.0
2015-10-26 09:50:00,61.24,61.31,61.22,61.31,32600.0,48.1221,48.1771,48.1064,48.1771,32600.0
2015-10-26 09:55:00,61.31,61.36,61.0,61.13,82231.0,48.1771,48.2164,47.9335,48.0357,82231.0
2015-10-26 10:00:00,61.12,61.15,61.04,61.11,62499.0,48.0278,48.0514,47.965,48.02,62499.0
2015-10-26 10:05:00,61.12,61.23,61.11,61.19,18033.0,48.0278,48.1143,48.02,48.0828,18033.0
2015-10-26 10:10:00,61.19,61.25,61.13,61.13,28913.0,48.0828,48.13,48.0357,48.0357,28913.0
2015-10-26 10:15:00,61.13,61.15,61.1,61.14,19495.0,48.0357,48.0514,48.0121,48.0436,19495.0
2015-10-26 10:20:00,61.14,61.21,61.12,61.13,37375.0,48.0436,48.0986,48.0278,48.0357,37375.0
2015-10-26 10:25:00,61.14,61.24,61.14,61.2,35869.0,48.0436,48.1221,48.0436,48.0907,35869.0
2015-10-26 10:30:00,61.2,61.23,61.08,61.1,68349.0,48.0907,48.1143,47.9964,48.0121,68349.0
2015-10-26 10:35:00,61.1,61.13,61.06,61.08,37996.0,48.0121,48.0357,47.9807,47.9964,37996.0
2015-10-26 10:40:00,61.08,61.1,61.02,61.02,58382.0,47.9964,48.0121,47.9493,47.9493,58382.0
2015-10-26 10:45:00,61.01,61.06,60.98,60.98,38040.0,47.9414,47.9807,47.9178,47.9178,38040.0
2015-10-26 10:50:00,60.98,60.98,60.94,60.96,50787.0,47.9178,47.9178,47.8864,47.9021,50787.0
2015-10-26 10:55:00,60.96,60.97,60.95,60.96,25659.0,47.9021,47.91,47.8943,47.9021,25659.0
2015-10-26 11:00:00,60.97,60.98,60.96,60.97,16684.0,47.91,47.9178,47.9021,47.91,16684.0
2015-10-26 11:05:00,60.97,61.0,60.96,61.0,34957.0,47.91,47.9335,47.9021,47.9335,34957.0
2015-10-26 11:10:00,60.99,61.02,60.99,61.01,19794.0,47.9257,47.9493,47.9257,47.9414,19794.0
2015-10-26 11:15:00,61.01,61.04,60.99,61.03,33802.0,47.9414,47.965,47.9257,47.9571,33802.0
2015-10-26 11:20:00,61.03,61.09,61.03,61.09,29023.0,47.9571,48.0043,47.9571,48.0043,29023.0
2015-10-26 11:25:00,61.08,61.12,61.07,61.09,22694.0,47.9964,48.0278,47.9886,48.0043,22694.0
2015-10-26 11:30:00,61.08,61.12,61.07,61.09,13879.0,47.9964,48.0278,47.9886,48.0043,13879.0
2015-10-26 11:35:00,61.09,61.15,61.07,61.08,24706.0,48.0043,48.0514,47.9886,47.9964,24706.0
2015-10-26 11:40:00,61.08,61.15,61.07,61.14,13281.0,47.9964,48.0514,47.9886,48.0436,13281.0
2015-10-26 11:45:00,61.15,61.17,61.06,61.07,27291.0,48.0514,48.0671,47.9807,47.9886,27291.0
2015-10-26 11:50:00,61.07,61.09,61.07,61.08,16445.0,47.9886,48.0043,47.9886,47.9964,16445.0
2015-10-26 11:55:00,61.08,61.1,61.03,61.05,29446.0,47.9964,48.0121,47.9571,47.9728,29446.0
2015-10-26 12:00:00,61.06,61.06,61.0,61.01,26059.0,47.9807,47.9807,47.9335,47.9414,26059.0
2015-10-26 12:05:00,61.01,61.04,61.0,61.04,26751.0,47.9414,47.965,47.9335,47.965,26751.0
2015-10-26 12:10:00,61.04,61.07,61.03,61.05,13997.0,47.965,47.9886,47.9571,47.9728,13997.0
2015-10-26 12:15:00,61.06,61.08,61.03,61.08,14034.0,47.9807,47.9964,47.9571,47.9964,14034.0
2015-10-26 12:20:00,61.09,61.14,61.07,61.14,22396.0,48.0043,48.0436,47.9886,48.0436,22396.0
2015-10-26 12:25:00,61.14,61.17,61.12,61.14,15796.0,48.0436,48.0671,48.0278,48.0436,15796.0
2015-10-26 12:30:00,61.14,61.14,61.08,61.11,22804.0,48.0436,48.0436,47.9964,48.02,22804.0
2015-10-26 12:35:00,61.11,61.15,61.11,61.12,21834.0,48.02,48.0514,48.02,48.0278,21834.0
2015-10-26 12:40:00,61.12,61.19,61.12,61.18,20627.0,48.0278,48.0828,48.0278,48.075,20627.0
2015-10-26 12:45:00,61.18,61.24,61.16,61.23,26985.0,48.075,48.1221,48.0593,48.1143,26985.0
2015-10-26 12:50:00,61.23,61.25,61.22,61.23,26030.0,48.1143,48.13,48.1064,48.1143,26030.0
2015-10-26 12:55:00,61.23,61.25,61.22,61.24,42994.0,48.1143,48.13,48.1064,48.1221,42994.0
2015-10-26 13:00:00,61.23,61.25,61.21,61.24,36894.0,48.1143,48.13,48.0986,48.1221,36894.0
2015-10-26 13:05:00,61.24,61.26,61.22,61.23,35437.0,48.1221,48.1379,48.1064,48.1143,35437.0
2015-10-26 13:10:00,61.23,61.24,61.2,61.2,13971.0,48.1143,48.1221,48.0907,48.0907,13971.0
2015-10-26 13:15:00,61.2,61.27,61.2,61.26,26408.0,48.0907,48.1457,48.0907,48.1379,26408.0
2015-10-26 13:20:00,61.25,61.26,61.16,61.17,30058.0,48.13,48.1379,48.0593,48.0671,30058.0
2015-10-26 13:25:00,61.17,61.24,61.17,61.23,18632.0,48.0671,48.1221,48.0671,48.1143,18632.0
2015-10-26 13:30:00,61.23,61.28,61.23,61.27,33694.0,48.1143,48.1536,48.1143,48.1457,33694.0
2015-10-26 13:35:00,61.28,61.28,61.23,61.24,23283.0,48.1536,48.1536,48.1143,48.1221,23283.0
2015-10-26 13:40:00,61.24,61.26,61.22,61.24,19362.0,48.1221,48.1379,48.1064,48.1221,19362.0
2015-10-26 13:45:00,61.24,61.26,61.23,61.26,18844.0,48.1221,48.1379,48.1143,48.1379,18844.0
2015-10-26 13:50:00,61.26,61.26,61.2,61.24,20200.0,48.1379,48.1379,48.0907,48.1221,20200.0
2015-10-26 13:55:00,61.24,61.26,61.21,61.23,29661.0,48.1221,48.1379,48.0986,48.1143,29661.0
2015-10-26 14:00:00,61.23,61.25,61.21,61.25,19334.0,48.1143,48.13,48.0986,48.13,19334.0
2015-10-26 14:05:00,61.25,61.29,61.23,61.26,41243.0,48.13,48.1614,48.1143,48.1379,41243.0
2015-10-26 14:10:00,61.26,61.26,61.15,61.16,24475.0,48.1379,48.1379,48.0514,48.0593,24475.0
2015-10-26 14:15:00,61.15,61.18,61.12,61.12,21762.0,48.0514,48.075,48.0278,48.0278,21762.0
2015-10-26 14:20:00,61.12,61.16,61.11,61.15,69259.0,48.0278,48.0593,48.02,48.0514,69259.0
2015-10-26 14:25:00,61.14,61.14,61.11,61.13,20508.0,48.0436,48.0436,48.02,48.0357,20508.0
2015-10-26 14:30:00,61.12,61.17,61.11,61.12,22807.0,48.0278,48.0671,48.02,48.0278,22807.0
2015-10-26 14:35:00,61.13,61.13,61.11,61.12,11923.0,48.0357,48.0357,48.02,48.0278,11923.0
2015-10-26 14:40:00,61.12,61.13,61.12,61.13,19869.0,48.0278,48.0357,48.0278,48.0357,19869.0
2015-10-26 14:45:00,61.13,61.18,61.12,61.15,34878.0,48.0357,48.075,48.0278,48.0514,34878.0
2015-10-26 14:50:00,61.15,61.17,61.1,61.11,39821.0,48.0514,48.0671,48.0121,48.02,39821.0
2015-10-26 14:55:00,61.12,61.14,61.1,61.14,28521.0,48.0278,48.0436,48.0121,48.0436,28521.0
2015-10-26 15:00:00,61.14,61.17,61.14,61.16,28599.0,48.0436,48.0671,48.0436,48.0593,28599.0
2015-10-26 15:05:00,61.15,61.2,61.14,61.2,20363.0,48.0514,48.0907,48.0436,48.0907,20363.0
2015-10-26 15:10:00,61.2,61.21,61.17,61.18,22189.0,48.0907,48.0986,48.0671,48.075,22189.0
2015-10-26 15:15:00,61.19,61.2,61.15,61.19,39651.0,48.0828,48.0907,48.0514,48.0828,39651.0
2015-10-26 15:20:00,61.19,61.2,61.16,61.2,34651.0,48.0828,48.0907,48.0593,48.0907,34651.0
2015-10-26 15:25:00,61.19,61.19,61.15,61.17,30048.0,48.0828,48.0828,48.0514,48.0671,30048.0
2015-10-26 15:30:00,61.17,61.21,61.17,61.18,38290.0,48.0671,48.0986,48.0671,48.075,38290.0
2015-10-26 15:35:00,61.18,61.18,61.14,61.15,35883.0,48.075,48.075,48.0436,48.0514,35883.0
2015-10-26 15:40:00,61.14,61.16,61.14,61.14,60167.0,48.0436,48.0593,48.0436,48.0436,60167.0
2015-10-26 15:45:00,61.14,61.15,61.13,61.13,64740.0,48.0436,48.0514,48.0357,48.0357,64740.0
2015-10-26 15:50:00,61.13,61.13,61.1,61.12,120255.0,48.0357,48.0357,48.0121,48.0278,120255.0
2015-10-26 15:55:00,61.12,61.19,61.12,61.15,159636.0,48.0278,48.0828,48.0278,48.0514,159636.0
2015-10-27 09:30:00,60.68,60.75,60.52,60.53,185040.0,47.6821,47.7371,47.5564,47.5642,185040.0
2015-10-27 09:35:00,60.54,60.58,60.45,60.54,306461.0,47.5721,47.6035,47.5014,47.5721,306461.0
2015-10-27 09:40:00,60.53,60.68,60.53,60.55,107102.0,47.5642,47.6821,47.5642,47.5799,107102.0
2015-10-27 09:45:00,60.54,60.66,60.53,60.65,158311.0,47.5721,47.6664,47.5642,47.6585,158311.0
2015-10-27 09:50:00,60.65,60.72,60.65,60.67,64105.0,47.6585,47.7135,47.6585,47.6742,64105.0
2015-10-27 09:55:00,60.68,60.68,60.61,60.63,60875.0,47.6821,47.6821,47.6271,47.6428,60875.0
2015-10-27 10:00:00,60.62,60.69,60.61,60.66,43714.0,47.6349,47.6899,47.6271,47.6664,43714.0
2015-10-27 10:05:00,60.65,60.66,60.62,60.63,54566.0,47.6585,47.6664,47.6349,47.6428,54566.0
2015-10-27 10:10:00,60.64,60.64,60.52,60.55,68904.0,47.6507,47.6507,47.5564,47.5799,68904.0
2015-10-27 10:15:00,60.55,60.55,60.49,60.51,44482.0,47.5799,47.5799,47.5328,47.5485,44482.0
2015-10-27 10:20:00,60.51,60.53,60.41,60.44,62775.0,47.5485,47.5642,47.4699,47.4935,62775.0
2015-10-27 10:25:00,60.43,60.53,60.41,60.53,53656.0,47.4856,47.5642,47.4699,47.5642,53656.0
2015-10-27 10:30:00,60.52,60.56,60.51,60.55,61914.0,47.5564,47.5878,47.5485,47.5799,61914.0
2015-10-27 10:35:00,60.55,60.56,60.53,60.54,48654.0,47.5799,47.5878,47.5642,47.5721,48654.0
2015-10-27 10:40:00,60.53,60.65,60.53,60.65,70022.0,47.5642,47.6585,47.5642,47.6585,70022.0
2015-10-27 10:45:00,60.65,60.66,60.63,60.63,33799.0,47.6585,47.6664,47.6428,47.6428,33799.0
2015-10-27 10:50:00,60.64,60.68,60.59,60.61,44904.0,47.6507,47.6821,47.6114,47.6271,44904.0
2015-10-27 10:55:00,60.6,60.68,60.6,60.65,44747.0,47.6192,47.6821,47.6192,47.6585,44747.0
2015-10-27 11:00:00,60.64,60.76,60.63,60.73,56455.0,47.6507,47.745,47.6428,47.7214,56455.0
2015-10-27 11:05:00,60.72,60.82,60.7,60.8,63491.0,47.7135,47.7921,47.6978,47.7764,63491.0
2015-10-27 11:10:00,60.81,60.86,60.81,60.83,29187.0,47.7842,47.8235,47.7842,47.8,29187.0
2015-10-27 11:15:00,60.83,60.83,60.77,60.81,43491.0,47.8,47.8,47.7528,47.7842,43491.0
2015-10-27 11:20:00,60.82,60.82,60.76,60.8,25986.0,47.7921,47.7921,47.745,47.7764,25986.0
2015-10-27 11:25:00,60.8,60.8,60.71,60.73,19147.0,47.7764,47.7764,47.7057,47.7214,19147.0
2015-10-27 11:30:00,60.73,60.83,60.73,60.82,71922.0,47.7214,47.8,47.7214,47.7921,71922.0
2015-10-27 11:35:00,60.82,60.88,60.81,60.86,28984.0,47.7921,47.8392,47.7842,47.8235,28984.0
2015-10-27 11:40:00,60.86,60.91,60.84,60.87,33899.0,47.8235,47.8628,47.8078,47.8314,33899.0
2015-10-27 11:45:00,60.87,60.91,60.86,60.87,27045.0,47.8314,47.8628,47.8235,47.8314,27045.0
2015-10-27 11:50:00,60.87,60.89,60.79,60.8,110743.0,47.8314,47.8471,47.7685,47.7764,110743.0
2015-10-27 11:55:00,60.8,60.84,60.74,60.79,47490.0,47.7764,47.8078,47.7292,47.7685,47490.0
2015-10-27 12:00:00,60.79,60.81,60.72,60.77,61199.0,47.7685,47.7842,47.7135,47.7528,61199.0
2015-10-27 12:05:00,60.77,60.82,60.75,60.8,42939.0,47.7528,47.7921,47.7371,47.7764,42939.0
2015-10-27 12:10:00,60.79,60.82,60.77,60.78,39817.0,47.7685,47.7921,47.7528,47.7607,39817.0
2015-10-27 12:15:00,60.77,60.81,60.74,60.79,23364.0,47.7528,47.7842,47.7292,47.7685,23364.0
2015-10-27 12:20:00,60.79,60.85,60.77,60.85,33088.0,47.7685,47.8157,47.7528,47.8157,33088.0
2015-10-27 12:25:00,60.85,60.88,60.83,60.84,29499.0,47.8157,47.8392,47.8,47.8078,29499.0
2015-10-27 12:30:00,60.83,60.87,60.83,60.83,26821.0,47.8,47.8314,47.8,47.8,26821.0
2015-10-27 12:35:00,60.82,60.88,60.82,60.87,20814.0,47.7921,47.8392,47.7921,47.8314,20814.0
2015-10-27 12:40:00,60.87,60.91,60.85,60.88,29653.0,47.8314,47.8628,47.8157,47.8392,29653.0
2015-10-27 12:45:00,60.88,60.94,60.88,60.88,23092.0,47.8392,47.8864,47.8392,47.8392,23092.0
2015-10-27 12:50:00,60.89,60.89,60.84,60.85,21528.0,47.8471,47.8471,47.8078,47.8157,21528.0
2015-10-27 12:55:00,60.84,60.84,60.79,60.79,20749.0,47.8078,47.8078,47.7685,47.7685,20749.0
2015-10-27 13:00:00,60.79,60.79,60.72,60.73,29850.0,47.7685,47.7685,47.7135,47.7214,29850.0
2015-10-27 13:05:00,60.73,60.75,60.68,60.74,58612.0,47.7214,47.7371,47.6821,47.7292,58612.0
2015-10-27 13:10:00,60.75,60.77,60.71,60.75,32667.0,47.7371,47.7528,47.7057,47.7371,32667.0
2015-10-27 13:15:00,60.76,60.79,60.74,60.77,34689.0,47.745,47.7685,47.7292,47.7528,34689.0
2015-10-27 13:20:00,60.77,60.77,60.74,60.74,21852.0,47.7528,47.7528,47.7292,47.7292,21852.0
2015-10-27 13:25:00,60.74,60.74,60.69,60.71,37019.0,47.7292,47.7292,47.6899,47.7057,37019.0
2015-10-27 13:30:00,60.72,60.81,60.72,60.79,31467.0,47.7135,47.7842,47.7135,47.7685,31467.0
2015-10-27 13:35:00,60.8,60.82,60.75,60.77,53803.0,47.7764,47.7921,47.7371,47.7528,53803.0
2015-10-27 13:40:00,60.76,60.79,60.75,60.79,29449.0,47.745,47.7685,47.7371,47.7685,29449.0
2015-10-27 13:45:00,60.78,60.79,60.74,60.75,57722.0,47.7607,47.7685,47.7292,47.7371,57722.0
2015-10-27 13:50:00,60.75,60.76,60.69,60.71,44140.0,47.7371,47.745,47.6899,47.7057,44140.0
2015-10-27 13:55:00,60.71,60.81,60.7,60.8,74591.0,47.7057,47.7842,47.6978,47.7764,74591.0
2015-10-27 14:00:00,60.79,60.87,60.78,60.83,37479.0,47.7685,47.8314,47.7607,47.8,37479.0
2015-10-27 14:05:00,60.83,60.86,60.83,60.84,29214.0,47.8,47.8235,47.8,47.8078,29214.0
2015-10-27 14:10:00,60.83,60.84,60.8,60.83,23049.0,47.8,47.8078,47.7764,47.8,23049.0
2015-10-27 14:15:00,60.83,60.88,60.81,60.81,32430.0,47.8,47.8392,47.7842,47.7842,32430.0
2015-10-27 14:20:00,60.8,60.83,60.78,60.8,24792.0,47.7764,47.8,47.7607,47.7764,24792.0
2015-10-27 14:25:00,60.8,60.86,60.79,60.85,20937.0,47.7764,47.8235,47.7685,47.8157,20937.0
2015-10-27 14:30:00,60.85,60.87,60.82,60.86,46254.0,47.8157,47.8314,47.7921,47.8235,46254.0
2015-10-27 14:35:00,60.85,60.9,60.83,60.87,28964.0,47.8157,47.855,47.8,47.8314,28964.0
2015-10-27 14:40:00,60.86,60.9,60.84,60.9,34964.0,47.8235,47.855,47.8078,47.855,34964.0
2015-10-27 14:45:00,60.9,60.92,60.87,60.92,88214.0,47.855,47.8707,47.8314,47.8707,88214.0
2015-10-27 14:50:00,60.91,60.96,60.91,60.94,70704.0,47.8628,47.9021,47.8628,47.8864,70704.0
2015-10-27 14:55:00,60.94,60.96,60.93,60.94,57311.0,47.8864,47.9021,47.8785,47.8864,57311.0
2015-10-27 15:00:00,60.93,60.96,60.93,60.95,51456.0,47.8785,47.9021,47.8785,47.8943,51456.0
2015-10-27 15:05:00,60.95,60.95,60.9,60.92,72160.0,47.8943,47.8943,47.855,47.8707,72160.0
2015-10-27 15:10:00,60.92,60.98,60.91,60.96,54941.0,47.8707,47.9178,47.8628,47.9021,54941.0
2015-10-27 15:15:00,60.96,60.96,60.92,60.93,42019.0,47.9021,47.9021,47.8707,47.8785,42019.0
2015-10-27 15:20:00,60.93,60.99,60.92,60.96,64510.0,47.8785,47.9257,47.8707,47.9021,64510.0
2015-10-27 15:25:00,60.97,60.97,60.91,60.91,50518.0,47.91,47.91,47.8628,47.8628,50518.0
2015-10-27 15:30:00,60.91,60.92,60.88,60.91,83330.0,47.8628,47.8707,47.8392,47.8628,83330.0
2015-10-27 15:35:00,60.91,60.91,60.85,60.85,42289.0,47.8628,47.8628,47.8157,47.8157,42289.0
2015-10-27 15:40:00,60.86,60.95,60.85,60.92,76636.0,47.8235,47.8943,47.8157,47.8707,76636.0
2015-10-27 15:45:00,60.93,60.96,60.92,60.95,160456.0,47.8785,47.9021,47.8707,47.8943,160456.0
2015-10-27 15:50:00,60.95,60.96,60.88,60.92,241083.0,47.8943,47.9021,47.8392,47.8707,241083.0
2015-10-27 15:55:00,60.92,60.96,60.91,60.94,410135.0,47.8707,47.9021,47.8628,47.8864,410135.0
2015-10-28 09:30:00,62.96,63.44,62.71,62.81,1117835.0,49.4737,49.8509,49.2773,49.3558,1117835.0
2015-10-28 09:35:00,62.81,62.89,62.28,62.5,920515.0,49.3558,49.4187,48.9394,49.1122,920515.0
2015-10-28 09:40:00,62.52,62.82,62.47,62.67,568524.0,49.128,49.3637,49.0887,49.2458,568524.0
2015-10-28 09:45:00,62.66,62.67,62.49,62.6,833076.0,49.238,49.2458,49.1044,49.1908,833076.0
2015-10-28 09:50:00,62.6,62.85,62.55,62.85,717146.0,49.1908,49.3873,49.1515,49.3873,717146.0
2015-10-28 09:55:00,62.85,63.2,62.77,62.96,814292.0,49.3873,49.6623,49.3244,49.4737,814292.0
2015-10-28 10:00:00,62.95,63.27,62.95,63.17,451638.0,49.4658,49.7173,49.4658,49.6387,451638.0
2015-10-28 10:05:00,63.17,63.25,63.06,63.21,580109.0,49.6387,49.7016,49.5523,49.6702,580109.0
2015-10-28 10:10:00,63.21,63.21,62.93,63.04,426915.0,49.6702,49.6702,49.4501,49.5366,426915.0
2015-10-28 10:15:00,63.01,63.08,62.8,62.9,285500.0,49.513,49.568,49.348,49.4266,285500.0
2015-10-28 10:20:00,62.9,63.0,62.74,62.79,218019.0,49.4266,49.5051,49.3008,49.3401,218019.0
2015-10-28 10:25:00,62.79,62.82,62.7,62.73,148044.0,49.3401,49.3637,49.2694,49.293,148044.0
2015-10-28 10:30:00,62.73,62.78,62.61,62.7,419181.0,49.293,49.3323,49.1987,49.2694,419181.0
2015-10-28 10:35:00,62.7,62.71,62.57,62.66,151588.0,49.2694,49.2773,49.1672,49.238,151588.0
2015-10-28 10:40:00,62.66,62.78,62.65,62.67,127164.0,49.238,49.3323,49.2301,49.2458,127164.0
2015-10-28 10:45:00,62.67,62.8,62.67,62.73,153986.0,49.2458,49.348,49.2458,49.293,153986.0
2015-10-28 10:50:00,62.74,62.84,62.73,62.79,558595.0,49.3008,49.3794,49.293,49.3401,558595.0
2015-10-28 10:55:00,62.79,62.98,62.78,62.97,330451.0,49.3401,49.4894,49.3323,49.4816,330451.0
2015-10-28 11:00:00,62.97,62.98,62.8,62.9,143167.0,49.4816,49.4894,49.348,49.4266,143167.0
2015-10-28 11:05:00,62.89,62.9,62.74,62.79,240594.0,49.4187,49.4266,49.3008,49.3401,240594.0
2015-10-28 11:10:00,62.8,62.8,62.75,62.76,358569.0,49.348,49.348,49.3087,49.3165,358569.0
2015-10-28 11:15:00,62.77,62.8,62.75,62.8,120174.0,49.3244,49.348,49.3087,49.348,120174.0
2015-10-28 11:20:00,62.8,62.8,62.75,62.78,169388.0,49.348,49.348,49.3087,49.3323,169388.0
2015-10-28 11:25:00,62.78,62.79,62.74,62.75,77831.0,49.3323,49.3401,49.3008,49.3087,77831.0
2015-10-28 11:30:00,62.75,62.79,62.75,62.75,70358.0,49.3087,49.3401,49.3087,49.3087,70358.0
2015-10-28 11:35:00,62.75,62.77,62.56,62.57,196862.0,49.3087,49.3244,49.1594,49.1672,196862.0
2015-10-28 11:40:00,62.57,62.58,62.53,62.55,150160.0,49.1672,49.1751,49.1358,49.1515,150160.0
2015-10-28 11:45:00,62.55,62.65,62.54,62.6,81164.0,49.1515,49.2301,49.1437,49.1908,81164.0
2015-10-28 11:50:00,62.61,62.68,62.59,62.64,75512.0,49.1987,49.2537,49.183,49.2222,75512.0
2015-10-28 11:55:00,62.65,62.74,62.63,62.65,114409.0,49.2301,49.3008,49.2144,49.2301,114409.0
2015-10-28 12:00:00,62.64,62.71,62.6,62.61,51132.0,49.2222,49.2773,49.1908,49.1987,51132.0
2015-10-28 12:05:00,62.6,62.71,62.6,62.66,84778.0,49.1908,49.2773,49.1908,49.238,84778.0
2015-10-28 12:10:00,62.65,62.76,62.65,62.74,97267.0,49.2301,49.3165,49.2301,49.3008,97267.0
2015-10-28 12:15:00,62.74,62.87,62.71,62.85,182636.0,49.3008,49.403,49.2773,49.3873,182636.0
2015-10-28 12:20:00,62.86,63.0,62.86,62.99,154915.0,49.3951,49.5051,49.3951,49.4973,154915.0
2015-10-28 12:25:00,62.99,63.0,62.88,62.95,131737.0,49.4973,49.5051,49.4108,49.4658,131737.0
2015-10-28 12:30:00,62.95,63.13,62.94,62.96,315630.0,49.4658,49.6073,49.458,49.4737,315630.0
2015-10-28 12:35:00,62.96,63.0,62.91,62.91,85265.0,49.4737,49.5051,49.4344,49.4344,85265.0
2015-10-28 12:40:00,62.91,63.0,62.91,62.95,69877.0,49.4344,49.5051,49.4344,49.4658,69877.0
2015-10-28 12:45:00,62.94,63.1,62.93,63.1,116300.0,49.458,49.5837,49.4501,49.5837,116300.0
2015-10-28 12:50:00,63.1,63.27,63.09,63.25,100681.0,49.5837,49.7173,49.5759,49.7016,100681.0
2015-10-28 12:55:00,63.24,63.29,63.24,63.25,137437.0,49.6937,49.733,49.6937,49.7016,137437.0
2015-10-28 13:00:00,63.25,63.29,63.14,63.16,182731.0,49.7016,49.733,49.6151,49.6309,182731.0
2015-10-28 13:05:00,63.17,63.27,63.16,63.25,109079.0,49.6387,49.7173,49.6309,49.7016,109079.0
2015-10-28 13:10:00,63.25,63.4,63.23,63.3,233130.0,49.7016,49.8195,49.6859,49.7409,233130.0
2015-10-28 13:15:00,63.3,63.43,63.28,63.43,114199.0,49.7409,49.843,49.7252,49.843,114199.0
2015-10-28 13:20:00,63.42,63.43,63.25,63.26,85683.0,49.8352,49.843,49.7016,49.7094,85683.0
2015-10-28 13:25:00,63.26,63.3,63.25,63.26,47024.0,49.7094,49.7409,49.7016,49.7094,47024.0
2015-10-28 13:30:00,63.26,63.28,63.24,63.27,78591.0,49.7094,49.7252,49.6937,49.7173,78591.0
2015-10-28 13:35:00,63.27,63.42,63.26,63.4,109190.0,49.7173,49.8352,49.7094,49.8195,109190.0
2015-10-28 13:40:00,63.4,63.48,63.4,63.47,69299.0,49.8195,49.8823,49.8195,49.8745,69299.0
2015-10-28 13:45:00,63.47,63.49,63.44,63.45,119219.0,49.8745,49.8902,49.8509,49.8587,119219.0
2015-10-28 13:50:00,63.45,63.56,63.45,63.49,115209.0,49.8587,49.9452,49.8587,49.8902,115209.0
2015-10-28 13:55:00,63.49,63.59,63.48,63.55,103968.0,49.8902,49.9688,49.8823,49.9373,103968.0
2015-10-28 14:00:00,63.55,63.57,63.11,63.26,353416.0,49.9373,49.953,49.5916,49.7094,353416.0
2015-10-28 14:05:00,63.27,63.5,63.18,63.4,155625.0,49.7173,49.898,49.6466,49.8195,155625.0
2015-10-28 14:10:00,63.39,63.47,63.19,63.21,198280.0,49.8116,49.8745,49.6544,49.6702,198280.0
2015-10-28 14:15:00,63.21,63.4,63.16,63.29,133144.0,49.6702,49.8195,49.6309,49.733,133144.0
2015-10-28 14:20:00,63.29,63.49,63.25,63.39,130297.0,49.733,49.8902,49.7016,49.8116,130297.0
2015-10-28 14:25:00,63.4,63.49,63.38,63.49,91075.0,49.8195,49.8902,49.8037,49.8902,91075.0
2015-10-28 14:30:00,63.48,63.49,63.26,63.33,98496.0,49.8823,49.8902,49.7094,49.7644,98496.0
2015-10-28 14:35:00,63.32,63.36,63.29,63.32,132933.0,49.7566,49.788,49.733,49.7566,132933.0
2015-10-28 14:40:00,63.32,63.5,63.31,63.4,109156.0,49.7566,49.898,49.7487,49.8195,109156.0
2015-10-28 14:45:00,63.4,63.67,63.4,63.58,207721.0,49.8195,50.0316,49.8195,49.9609,207721.0
2015-10-28 14:50:00,63.58,63.73,63.57,63.68,142905.0,49.9609,50.0788,49.953,50.0395,142905.0
2015-10-28 14:55:00,63.67,63.69,63.52,63.64,147931.0,50.0316,50.0473,49.9138,50.008,147931.0
2015-10-28 15:00:00,63.64,63.78,63.57,63.62,192822.0,50.008,50.1181,49.953,49.9923,192822.0
2015-10-28 15:05:00,63.62,63.74,63.55,63.67,167109.0,49.9923,50.0866,49.9373,50.0316,167109.0
2015-10-28 15:10:00,63.66,63.67,63.53,63.53,140771.0,50.0238,50.0316,49.9216,49.9216,140771.0
2015-10-28 15:15:00,63.54,63.63,63.5,63.52,107582.0,49.9295,50.0002,49.898,49.9138,107582.0
2015-10-28 15:20:00,63.52,63.52,63.39,63.46,148032.0,49.9138,49.9138,49.8116,49.8666,148032.0
2015-10-28 15:25:00,63.45,63.57,63.44,63.55,186471.0,49.8587,49.953,49.8509,49.9373,186471.0
2015-10-28 15:30:00,63.55,63.65,63.54,63.6,229998.0,49.9373,50.0159,49.9295,49.9766,229998.0
2015-10-28 15:35:00,63.6,63.7,63.58,63.7,222492.0,49.9766,50.0552,49.9609,50.0552,222492.0
2015-10-28 15:40:00,63.69,63.73,63.64,63.71,204349.0,50.0473,50.0788,50.008,50.0631,204349.0
2015-10-28 15:45:00,63.71,63.81,63.7,63.8,404868.0,50.0631,50.1416,50.0552,50.1338,404868.0
2015-10-28 15:50:00,63.81,63.93,63.79,63.91,646532.0,50.1416,50.2359,50.1259,50.2202,646532.0
2015-10-28 15:55:00,63.91,63.92,63.84,63.9,580982.0,50.2202,50.2281,50.1652,50.2124,580982.0
2015-10-29 09:30:00,63.86,64.0,63.8,63.88,206765.0,50.1809,50.2909,50.1338,50.1966,206765.0
2015-10-29 09:35:00,63.88,63.9,63.78,63.78,135594.0,50.1966,50.2124,50.1181,50.1181,135594.0
2015-10-29 09:40:00,63.76,63.77,63.58,63.59,237811.0,50.1023,50.1102,49.9609,49.9688,237811.0
2015-10-29 09:45:00,63.59,63.6,63.25,63.36,248091.0,49.9688,49.9766,49.7016,49.788,248091.0
2015-10-29 09:50:00,63.35,63.5,63.16,63.45,296746.0,49.7802,49.898,49.6309,49.8587,296746.0
2015-10-29 09:55:00,63.45,63.61,63.43,63.49,100644.0,49.8587,49.9845,49.843,49.8902,100644.0
2015-10-29 10:00:00,63.49,63.57,63.34,63.54,103300.0,49.8902,49.953,49.7723,49.9295,103300.0
2015-10-29 10:05:00,63.54,63.59,63.46,63.48,66174.0,49.9295,49.9688,49.8666,49.8823,66174.0
2015-10-29 10:10:00,63.48,63.56,63.44,63.46,66042.0,49.8823,49.9452,49.8509,49.8666,66042.0
2015-10-29 10:15:00,63.45,63.45,63.26,63.31,114916.0,49.8587,49.8587,49.7094,49.7487,114916.0
2015-10-29 10:20:00,63.3,63.39,63.11,63.13,126259.0,49.7409,49.8116,49.5916,49.6073,126259.0
2015-10-29 10:25:00,63.13,63.21,63.03,63.07,102401.0,49.6073,49.6702,49.5287,49.5601,102401.0
2015-10-29 10:30:00,63.08,63.19,63.05,63.16,60852.0,49.568,49.6544,49.5444,49.6309,60852.0
2015-10-29 10:35:00,63.16,63.3,63.15,63.18,60706.0,49.6309,49.7409,49.623,49.6466,60706.0
2015-10-29 10:40:00,63.18,63.35,63.18,63.33,59901.0,49.6466,49.7802,49.6466,49.7644,59901.0
2015-10-29 10:45:00,63.33,63.36,63.18,63.18,57658.0,49.7644,49.788,49.6466,49.6466,57658.0
2015-10-29 10:50:00,63.19,63.3,63.18,63.3,66806.0,49.6544,49.7409,49.6466,49.7409,66806.0
2015-10-29 10:55:00,63.3,63.35,63.28,63.3,61130.0,49.7409,49.7802,49.7252,49.7409,61130.0
2015-10-29 11:00:00,63.29,63.33,63.21,63.32,64692.0,49.733,49.7644,49.6702,49.7566,64692.0
2015-10-29 11:05:00,63.32,63.44,63.32,63.44,48272.0,49.7566,49.8509,49.7566,49.8509,48272.0
2015-10-29 11:10:00,63.44,63.45,63.39,63.39,34023.0,49.8509,49.8587,49.8116,49.8116,34023.0
2015-10-29 11:15:00,63.38,63.4,63.34,63.39,51908.0,49.8037,49.8195,49.7723,49.8116,51908.0
2015-10-29 11:20:00,63.38,63.39,63.31,63.31,42513.0,49.8037,49.8116,49.7487,49.7487,42513.0
2015-10-29 11:25:00,63.31,63.32,63.25,63.31,54782.0,49.7487,49.7566,49.7016,49.7487,54782.0
2015-10-29 11:30:00,63.31,63.4,63.3,63.39,52572.0,49.7487,49.8195,49.7409,49.8116,52572.0
2015-10-29 11:35:00,63.39,63.45,63.39,63.43,30561.0,49.8116,49.8587,49.8116,49.843,30561.0
2015-10-29 11:40:00,63.42,63.48,63.39,63.48,40273.0,49.8352,49.8823,49.8116,49.8823,40273.0
2015-10-29 11:45:00,63.49,63.5,63.44,63.44,44130.0,49.8902,49.898,49.8509,49.8509,44130.0
2015-10-29 11:50:00,63.44,63.5,63.43,63.44,37967.0,49.8509,49.898,49.843,49.8509,37967.0
2015-10-29 11:55:00,63.44,63.47,63.43,63.44,44322.0,49.8509,49.8745,49.843,49.8509,44322.0
2015-10-29 12:00:00,63.44,63.48,63.43,63.45,34076.0,49.8509,49.8823,49.843,49.8587,34076.0
2015-10-29 12:05:00,63.44,63.47,63.4,63.43,47758.0,49.8509,49.8745,49.8195,49.843,47758.0
2015-10-29 12:10:00,63.44,63.45,63.4,63.44,23408.0,49.8509,49.8587,49.8195,49.8509,23408.0
2015-10-29 12:15:00,63.44,63.5,63.42,63.5,13526.0,49.8509,49.898,49.8352,49.898,13526.0
2015-10-29 12:20:00,63.49,63.51,63.46,63.5,27556.0,49.8902,49.9059,49.8666,49.898,27556.0
2015-10-29 12:25:00,63.49,63.51,63.45,63.49,29550.0,49.8902,49.9059,49.8587,49.8902,29550.0
2015-10-29 12:30:00,63.5,63.61,63.48,63.59,51115.0,49.898,49.9845,49.8823,49.9688,51115.0
2015-10-29 12:35:00,63.59,63.65,63.58,63.64,104036.0,49.9688,50.0159,49.9609,50.008,104036.0
2015-10-29 12:40:00,63.65,63.66,63.61,63.63,69898.0,50.0159,50.0238,49.9845,50.0002,69898.0
2015-10-29 12:45:00,63.63,63.65,63.59,63.6,114603.0,50.0002,50.0159,49.9688,49.9766,114603.0
2015-10-29 12:50:00,63.6,63.61,63.53,63.58,59860.0,49.9766,49.9845,49.9216,49.9609,59860.0
2015-10-29 12:55:00,63.57,63.6,63.53,63.58,52334.0,49.953,49.9766,49.9216,49.9609,52334.0
2015-10-29 13:00:00,63.57,63.61,63.57,63.6,29505.0,49.953,49.9845,49.953,49.9766,29505.0
2015-10-29 13:05:00,63.6,63.66,63.59,63.64,65325.0,49.9766,50.0238,49.9688,50.008,65325.0
2015-10-29 13:10:00,63.64,63.65,63.6,63.61,44364.0,50.008,50.0159,49.9766,49.9845,44364.0
2015-10-29 13:15:00,63.61,63.68,63.61,63.68,52904.0,49.9845,50.0395,49.9845,50.0395,52904.0
2015-10-29 13:20:00,63.67,63.69,63.66,63.66,40258.0,50.0316,50.0473,50.0238,50.0238,40258.0
2015-10-29 13:25:00,63.66,63.68,63.64,63.64,30054.0,50.0238,50.0395,50.008,50.008,30054.0
2015-10-29 13:30:00,63.64,63.69,63.62,63.62,47538.0,50.008,50.0473,49.9923,49.9923,47538.0
2015-10-29 13:35:00,63.62,63.63,63.53,63.54,93440.0,49.9923,50.0002,49.9216,49.9295,93440.0
2015-10-29 13:40:00,63.53,63.54,63.49,63.54,54350.0,49.9216,49.9295,49.8902,49.9295,54350.0
2015-10-29 13:45:00,63.53,63.55,63.51,63.53,82190.0,49.9216,49.9373,49.9059,49.9216,82190.0
2015-10-29 13:50:00,63.53,63.54,63.48,63.5,84648.0,49.9216,49.9295,49.8823,49.898,84648.0
2015-10-29 13:55:00,63.49,63.51,63.48,63.48,97119.0,49.8902,49.9059,49.8823,49.8823,97119.0
2015-10-29 14:00:00,63.48,63.52,63.47,63.52,45942.0,49.8823,49.9138,49.8745,49.9138,45942.0
2015-10-29 14:05:00,63.53,63.54,63.48,63.49,60174.0,49.9216,49.9295,49.8823,49.8902,60174.0
2015-10-29 14:10:00,63.49,63.49,63.45,63.45,45112.0,49.8902,49.8902,49.8587,49.8587,45112.0
2015-10-29 14:15:00,63.46,63.52,63.45,63.47,43881.0,49.8666,49.9138,49.8587,49.8745,43881.0
2015-10-29 14:20:00,63.48,63.51,63.46,63.5,44351.0,49.8823,49.9059,49.8666,49.898,44351.0
2015-10-29 14:25:00,63.5,63.51,63.47,63.48,30463.0,49.898,49.9059,49.8745,49.8823,30463.0
2015-10-29 14:30:00,63.49,63.52,63.48,63.48,37583.0,49.8902,49.9138,49.8823,49.8823,37583.0
2015-10-29 14:35:00,63.49,63.49,63.45,63.46,31825.0,49.8902,49.8902,49.8587,49.8666,31825.0
2015-10-29 14:40:00,63.47,63.51,63.46,63.48,60619.0,49.8745,49.9059,49.8666,49.8823,60619.0
2015-10-29 14:45:00,63.49,63.52,63.48,63.49,44162.0,49.8902,49.9138,49.8823,49.8902,44162.0
2015-10-29 14:50:00,63.49,63.51,63.48,63.51,55983.0,49.8902,49.9059,49.8823,49.9059,55983.0
2015-10-29 14:55:00,63.5,63.54,63.49,63.54,69476.0,49.898,49.9295,49.8902,49.9295,69476.0
2015-10-29 15:00:00,63.53,63.58,63.49,63.5,78892.0,49.9216,49.9609,49.8902,49.898,78892.0
2015-10-29 15:05:00,63.49,63.52,63.48,63.52,76439.0,49.8902,49.9138,49.8823,49.9138,76439.0
2015-10-29 15:10:00,63.51,63.57,63.51,63.57,111584.0,49.9059,49.953,49.9059,49.953,111584.0
2015-10-29 15:15:00,63.56,63.58,63.52,63.55,114916.0,49.9452,49.9609,49.9138,49.9373,114916.0
2015-10-29 15:20:00,63.55,63.59,63.54,63.55,90062.0,49.9373,49.9688,49.9295,49.9373,90062.0
2015-10-29 15:25:00,63.55,63.57,63.48,63.48,161444.0,49.9373,49.953,49.8823,49.8823,161444.0
2015-10-29 15:30:00,63.48,63.5,63.47,63.49,73432.0,49.8823,49.898,49.8745,49.8902,73432.0
2015-10-29 15:35:00,63.5,63.62,63.45,63.61,164347.0,49.898,49.9923,49.8587,49.9845,164347.0
2015-10-29 15:40:00,63.61,63.67,63.6,63.65,128887.0,49.9845,50.0316,49.9766,50.0159,128887.0
2015-10-29 15:45:00,63.65,63.66,63.56,63.56,137819.0,50.0159,50.0238,49.9452,49.9452,137819.0
2015-10-29 15:50:00,63.57,63.57,63.53,63.53,167195.0,49.953,49.953,49.9216,49.9216,167195.0
2015-10-29 15:55:00,63.54,63.54,63.47,63.48,283150.0,49.9295,49.9295,49.8745,49.8823,283150.0
2015-10-30 09:30:00,63.49,63.6,63.28,63.34,129283.0,49.8902,49.9766,49.7252,49.7723,129283.0
2015-10-30 09:35:00,63.32,63.39,63.17,63.21,135943.0,49.7566,49.8116,49.6387,49.6702,135943.0
2015-10-30 09:40:00,63.2,63.5,63.18,63.47,96023.0,49.6623,49.898,49.6466,49.8745,96023.0
2015-10-30 09:45:00,63.45,63.46,63.2,63.23,87612.0,49.8587,49.8666,49.6623,49.6859,87612.0
2015-10-30 09:50:00,63.23,63.32,63.21,63.3,65765.0,49.6859,49.7566,49.6702,49.7409,65765.0
2015-10-30 09:55:00,63.3,63.35,63.25,63.3,63620.0,49.7409,49.7802,49.7016,49.7409,63620.0
2015-10-30 10:00:00,63.31,63.35,63.25,63.3,123897.0,49.7487,49.7802,49.7016,49.7409,123897.0
2015-10-30 10:05:00,63.29,63.33,63.23,63.32,71458.0,49.733,49.7644,49.6859,49.7566,71458.0
2015-10-30 10:10:00,63.32,63.34,63.28,63.29,100111.0,49.7566,49.7723,49.7252,49.733,100111.0
2015-10-30 10:15:00,63.3,63.4,63.29,63.4,63771.0,49.7409,49.8195,49.733,49.8195,63771.0
2015-10-30 10:20:00,63.4,63.42,63.36,63.37,86609.0,49.8195,49.8352,49.788,49.7959,86609.0
2015-10-30 10:25:00,63.37,63.37,63.27,63.27,55937.0,49.7959,49.7959,49.7173,49.7173,55937.0
2015-10-30 10:30:00,63.28,63.35,63.26,63.34,103996.0,49.7252,49.7802,49.7094,49.7723,103996.0
2015-10-30 10:35:00,63.34,63.4,63.33,63.37,61030.0,49.7723,49.8195,49.7644,49.7959,61030.0
2015-10-30 10:40:00,63.38,63.44,63.36,63.42,96342.0,49.8037,49.8509,49.788,49.8352,96342.0
2015-10-30 10:45:00,63.42,63.44,63.37,63.39,65527.0,49.8352,49.8509,49.7959,49.8116,65527.0
2015-10-30 10:50:00,63.39,63.48,63.38,63.46,104989.0,49.8116,49.8823,49.8037,49.8666,104989.0
2015-10-30 10:55:00,63.46,63.55,63.46,63.51,107155.0,49.8666,49.9373,49.8666,49.9059,107155.0
2015-10-30 11:00:00,63.51,63.56,63.51,63.54,98301.0,49.9059,49.9452,49.9059,49.9295,98301.0
2015-10-30 11:05:00,63.55,63.64,63.54,63.63,87608.0,49.9373,50.008,49.9295,50.0002,87608.0
2015-10-30 11:10:00,63.64,63.64,63.49,63.5,97587.0,50.008,50.008,49.8902,49.898,97587.0
2015-10-30 11:15:00,63.5,63.6,63.49,63.55,88828.0,49.898,49.9766,49.8902,49.9373,88828.0
2015-10-30 11:20:00,63.55,63.57,63.52,63.55,46884.0,49.9373,49.953,49.9138,49.9373,46884.0
2015-10-30 11:25:00,63.55,63.59,63.53,63.59,71063.0,49.9373,49.9688,49.9216,49.9688,71063.0
2015-10-30 11:30:00,63.59,63.59,63.54,63.55,42504.0,49.9688,49.9688,49.9295,49.9373,42504.0
2015-10-30 11:35:00,63.54,63.55,63.52,63.53,89795.0,49.9295,49.9373,49.9138,49.9216,89795.0
2015-10-30 11:40:00,63.53,63.57,63.53,63.53,65364.0,49.9216,49.953,49.9216,49.9216,65364.0
2015-10-30 11:45:00,63.54,63.56,63.51,63.54,72369.0,49.9295,49.9452,49.9059,49.9295,72369.0
2015-10-30 11:50:00,63.55,63.58,63.51,63.51,86587.0,49.9373,49.9609,49.9059,49.9059,86587.0
2015-10-30 11:55:00,63.51,63.56,63.51,63.54,74870.0,49.9059,49.9452,49.9059,49.9295,74870.0
2015-10-30 12:00:00,63.54,63.56,63.5,63.51,76506.0,49.9295,49.9452,49.898,49.9059,76506.0
2015-10-30 12:05:00,63.51,63.52,63.46,63.47,75104.0,49.9059,49.9138,49.8666,49.8745,75104.0
2015-10-30 12:10:00,63.47,63.5,63.45,63.46,51765.0,49.8745,49.898,49.8587,49.8666,51765.0
2015-10-30 12:15:00,63.46,63.47,63.42,63.44,44026.0,49.8666,49.8745,49.8352,49.8509,44026.0
2015-10-30 12:20:00,63.44,63.51,63.43,63.48,55945.0,49.8509,49.9059,49.843,49.8823,55945.0
2015-10-30 12:25:00,63.47,63.48,63.4,63.41,55664.0,49.8745,49.8823,49.8195,49.8273,55664.0
2015-10-30 12:30:00,63.42,63.5,63.41,63.49,64016.0,49.8352,49.898,49.8273,49.8902,64016.0
2015-10-30 12:35:00,63.48,63.53,63.47,63.53,49031.0,49.8823,49.9216,49.8745,49.9216,49031.0
2015-10-30 12:40:00,63.54,63.56,63.48,63.51,38391.0,49.9295,49.9452,49.8823,49.9059,38391.0
2015-10-30 12:45:00,63.52,63.55,63.49,63.55,27576.0,49.9138,49.9373,49.8902,49.9373,27576.0
2015-10-30 12:50:00,63.55,63.66,63.54,63.64,60002.0,49.9373,50.0238,49.9295,50.008,60002.0
2015-10-30 12:55:00,63.65,63.7,63.63,63.65,69781.0,50.0159,50.0552,50.0002,50.0159,69781.0
2015-10-30 13:00:00,63.65,63.69,63.64,63.69,46871.0,50.0159,50.0473,50.008,50.0473,46871.0
2015-10-30 13:05:00,63.69,63.69,63.61,63.61,43113.0,50.0473,50.0473,49.9845,49.9845,43113.0
2015-10-30 13:10:00,63.61,63.61,63.57,63.6,46610.0,49.9845,49.9845,49.953,49.9766,46610.0
2015-10-30 13:15:00,63.59,63.64,63.59,63.6,42340.0,49.9688,50.008,49.9688,49.9766,42340.0
2015-10-30 13:20:00,63.59,63.61,63.57,63.57,54296.0,49.9688,49.9845,49.953,49.953,54296.0
2015-10-30 13:25:00,63.57,63.59,63.56,63.56,39702.0,49.953,49.9688,49.9452,49.9452,39702.0
2015-10-30 13:30:00,63.56,63.63,63.53,63.62,66871.0,49.9452,50.0002,49.9216,49.9923,66871.0
2015-10-30 13:35:00,63.62,63.67,63.62,63.64,47985.0,49.9923,50.0316,49.9923,50.008,47985.0
2015-10-30 13:40:00,63.64,63.67,63.6,63.6,58020.0,50.008,50.0316,49.9766,49.9766,58020.0
2015-10-30 13:45:00,63.6,63.69,63.59,63.67,86868.0,49.9766,50.0473,49.9688,50.0316,86868.0
2015-10-30 13:50:00,63.67,63.67,63.62,63.62,36667.0,50.0316,50.0316,49.9923,49.9923,36667.0
2015-10-30 13:55:00,63.63,63.63,63.59,63.6,26858.0,50.0002,50.0002,49.9688,49.9766,26858.0
2015-10-30 14:00:00,63.59,63.6,63.52,63.52,120971.0,49.9688,49.9766,49.9138,49.9138,120971.0
2015-10-30 14:05:00,63.52,63.55,63.5,63.53,77994.0,49.9138,49.9373,49.898,49.9216,77994.0
2015-10-30 14:10:00,63.54,63.59,63.53,63.59,100690.0,49.9295,49.9688,49.9216,49.9688,100690.0
2015-10-30 14:15:00,63.59,63.59,63.54,63.55,39284.0,49.9688,49.9688,49.9295,49.9373,39284.0
2015-10-30 14:20:00,63.56,63.56,63.48,63.48,97401.0,49.9452,49.9452,49.8823,49.8823,97401.0
2015-10-30 14:25:00,63.49,63.49,63.38,63.38,76580.0,49.8902,49.8902,49.8037,49.8037,76580.0
2015-10-30 14:30:00,63.38,63.45,63.37,63.44,60457.0,49.8037,49.8587,49.7959,49.8509,60457.0
2015-10-30 14:35:00,63.44,63.45,63.42,63.43,76100.0,49.8509,49.8587,49.8352,49.843,76100.0
2015-10-30 14:40:00,63.42,63.43,63.37,63.38,96627.0,49.8352,49.843,49.7959,49.8037,96627.0
2015-10-30 14:45:00,63.39,63.4,63.33,63.33,98132.0,49.8116,49.8195,49.7644,49.7644,98132.0
2015-10-30 14:50:00,63.33,63.35,63.29,63.34,92448.0,49.7644,49.7802,49.733,49.7723,92448.0
2015-10-30 14:55:00,63.34,63.34,63.28,63.28,64606.0,49.7723,49.7723,49.7252,49.7252,64606.0
2015-10-30 15:00:00,63.28,63.29,63.19,63.26,140245.0,49.7252,49.733,49.6544,49.7094,140245.0
2015-10-30 15:05:00,63.26,63.26,63.21,63.25,88513.0,49.7094,49.7094,49.6702,49.7016,88513.0
2015-10-30 15:10:00,63.25,63.26,63.2,63.22,112973.0,49.7016,49.7094,49.6623,49.678,112973.0
2015-10-30 15:15:00,63.22,63.31,63.22,63.29,100802.0,49.678,49.7487,49.678,49.733,100802.0
2015-10-30 15:20:00,63.29,63.31,63.25,63.25,111492.0,49.733,49.7487,49.7016,49.7016,111492.0
2015-10-30 15:25:00,63.26,63.28,63.12,63.12,132256.0,49.7094,49.7252,49.5994,49.5994,132256.0
2015-10-30 15:30:00,63.12,63.21,63.12,63.21,130808.0,49.5994,49.6702,49.5994,49.6702,130808.0
2015-10-30 15:35:00,63.2,63.25,63.17,63.25,133251.0,49.6623,49.7016,49.6387,49.7016,133251.0
2015-10-30 15:40:00,63.25,63.29,63.24,63.27,160592.0,49.7016,49.733,49.6937,49.7173,160592.0
2015-10-30 15:45:00,63.27,63.39,63.26,63.38,212217.0,49.7173,49.8116,49.7094,49.8037,212217.0
2015-10-30 15:50:00,63.37,63.37,63.3,63.31,219613.0,49.7959,49.7959,49.7409,49.7487,219613.0
2015-10-30 15:55:00,63.3,63.3,63.06,63.07,576759.0,49.7409,49.7409,49.5523,49.5601,576759.0
2015-11-02 09:30:00,63.44,63.47,63.18,63.42,196996.0,49.8509,49.8745,49.6466,49.8352,196996.0
2015-11-02 09:35:00,63.43,63.71,63.42,63.64,151874.0,49.843,50.0631,49.8352,50.008,151874.0
2015-11-02 09:40:00,63.65,63.8,63.62,63.79,145289.0,50.0159,50.1338,49.9923,50.1259,145289.0
2015-11-02 09:45:00,63.78,63.84,63.64,63.83,132935.0,50.1181,50.1652,50.008,50.1573,132935.0
2015-11-02 09:50:00,63.84,64.01,63.77,63.98,287463.0,50.1652,50.2988,50.1102,50.2752,287463.0
2015-11-02 09:55:00,63.99,64.15,63.83,64.15,164793.0,50.2831,50.4088,50.1573,50.4088,164793.0
2015-11-02 10:00:00,64.14,64.2,63.89,63.91,220257.0,50.4009,50.4481,50.2045,50.2202,220257.0
2015-11-02 10:05:00,63.92,63.97,63.76,63.89,154656.0,50.2281,50.2674,50.1023,50.2045,154656.0
2015-11-02 10:10:00,63.9,63.94,63.81,63.85,102457.0,50.2124,50.2438,50.1416,50.1731,102457.0
2015-11-02 10:15:00,63.86,63.86,63.72,63.82,223563.0,50.1809,50.1809,50.0709,50.1495,223563.0
2015-11-02 10:20:00,63.82,63.92,63.77,63.92,107471.0,50.1495,50.2281,50.1102,50.2281,107471.0
2015-11-02 10:25:00,63.92,64.01,63.91,63.96,94328.0,50.2281,50.2988,50.2202,50.2595,94328.0
2015-11-02 10:30:00,63.95,64.02,63.94,63.99,116064.0,50.2516,50.3066,50.2438,50.2831,116064.0
2015-11-02 10:35:00,63.99,63.99,63.86,63.93,67451.0,50.2831,50.2831,50.1809,50.2359,67451.0
2015-11-02 10:40:00,63.93,63.97,63.91,63.97,126353.0,50.2359,50.2674,50.2202,50.2674,126353.0
2015-11-02 10:45:00,63.97,63.98,63.86,63.91,103785.0,50.2674,50.2752,50.1809,50.2202,103785.0
2015-11-02 10:50:00,63.92,63.98,63.91,63.93,58720.0,50.2281,50.2752,50.2202,50.2359,58720.0
2015-11-02 10:55:00,63.92,63.94,63.88,63.9,79641.0,50.2281,50.2438,50.1966,50.2124,79641.0
2015-11-02 11:00:00,63.9,63.94,63.88,63.89,102231.0,50.2124,50.2438,50.1966,50.2045,102231.0
2015-11-02 11:05:00,63.89,64.03,63.88,64.01,125615.0,50.2045,50.3145,50.1966,50.2988,125615.0
2015-11-02 11:10:00,64.01,64.04,63.98,64.0,81038.0,50.2988,50.3224,50.2752,50.2909,81038.0
2015-11-02 11:15:00,64.0,64.0,63.88,63.89,142382.0,50.2909,50.2909,50.1966,50.2045,142382.0
2015-11-02 11:20:00,63.9,63.9,63.85,63.87,67722.0,50.2124,50.2124,50.1731,50.1888,67722.0
2015-11-02 11:25:00,63.87,63.88,63.84,63.86,96868.0,50.1888,50.1966,50.1652,50.1809,96868.0
2015-11-02 11:30:00,63.86,63.91,63.71,63.76,122053.0,50.1809,50.2202,50.0631,50.1023,122053.0
2015-11-02 11:35:00,63.76,63.8,63.69,63.72,58081.0,50.1023,50.1338,50.0473,50.0709,58081.0
2015-11-02 11:40:00,63.72,63.81,63.71,63.72,74335.0,50.0709,50.1416,50.0631,50.0709,74335.0
2015-11-02 11:45:00,63.71,63.76,63.69,63.72,32269.0,50.0631,50.1023,50.0473,50.0709,32269.0
2015-11-02 11:50:00,63.72,63.78,63.69,63.77,67891.0,50.0709,50.1181,50.0473,50.1102,67891.0
2015-11-02 11:55:00,63.77,63.8,63.74,63.79,85208.0,50.1102,50.1338,50.0866,50.1259,85208.0
2015-11-02 12:00:00,63.79,63.87,63.77,63.87,48202.0,50.1259,50.1888,50.1102,50.1888,48202.0
2015-11-02 12:05:00,63.87,63.91,63.86,63.9,78947.0,50.1888,50.2202,50.1809,50.2124,78947.0
2015-11-02 12:10:00,63.9,63.93,63.78,63.83,126126.0,50.2124,50.2359,50.1181,50.1573,126126.0
2015-11-02 12:15:00,63.83,63.84,63.82,63.83,45788.0,50.1573,50.1652,50.1495,50.1573,45788.0
2015-11-02 12:20:00,63.83,63.84,63.74,63.78,114474.0,50.1573,50.1652,50.0866,50.1181,114474.0
2015-11-02 12:25:00,63.77,63.81,63.75,63.79,52741.0,50.1102,50.1416,50.0945,50.1259,52741.0
2015-11-02 12:30:00,63.79,63.83,63.77,63.83,109962.0,50.1259,50.1573,50.1102,50.1573,109962.0
2015-11-02 12:35:00,63.83,63.89,63.83,63.85,52154.0,50.1573,50.2045,50.1573,50.1731,52154.0
2015-11-02 12:40:00,63.84,63.86,63.82,63.85,69881.0,50.1652,50.1809,50.1495,50.1731,69881.0
2015-11-02 12:45:00,63.85,63.87,63.82,63.84,39633.0,50.1731,50.1888,50.1495,50.1652,39633.0
2015-11-02 12:50:00,63.84,63.86,63.82,63.84,43720.0,50.1652,50.1809,50.1495,50.1652,43720.0
2015-11-02 12:55:00,63.85,63.88,63.84,63.85,62653.0,50.1731,50.1966,50.1652,50.1731,62653.0
2015-11-02 13:00:00,63.86,63.9,63.84,63.87,97991.0,50.1809,50.2124,50.1652,50.1888,97991.0
2015-11-02 13:05:00,63.87,63.88,63.85,63.88,54124.0,50.1888,50.1966,50.1731,50.1966,54124.0
2015-11-02 13:10:00,63.88,63.96,63.87,63.93,145061.0,50.1966,50.2595,50.1888,50.2359,145061.0
2015-11-02 13:15:00,63.93,63.94,63.91,63.93,52177.0,50.2359,50.2438,50.2202,50.2359,52177.0
2015-11-02 13:20:00,63.94,63.96,63.85,63.86,134276.0,50.2438,50.2595,50.1731,50.1809,134276.0
2015-11-02 13:25:00,63.86,63.91,63.86,63.89,56895.0,50.1809,50.2202,50.1809,50.2045,56895.0
2015-11-02 13:30:00,63.9,63.91,63.86,63.89,43672.0,50.2124,50.2202,50.1809,50.2045,43672.0
2015-11-02 13:35:00,63.89,63.9,63.82,63.83,55805.0,50.2045,50.2124,50.1495,50.1573,55805.0
2015-11-02 13:40:00,63.83,63.84,63.8,63.83,48335.0,50.1573,50.1652,50.1338,50.1573,48335.0
2015-11-02 13:45:00,63.83,63.84,63.78,63.8,69393.0,50.1573,50.1652,50.1181,50.1338,69393.0
2015-11-02 13:50:00,63.8,63.82,63.77,63.82,48632.0,50.1338,50.1495,50.1102,50.1495,48632.0
2015-11-02 13:55:00,63.82,63.85,63.8,63.82,81582.0,50.1495,50.1731,50.1338,50.1495,81582.0
2015-11-02 14:00:00,63.81,63.84,63.79,63.84,120680.0,50.1416,50.1652,50.1259,50.1652,120680.0
2015-11-02 14:05:00,63.84,63.9,63.84,63.86,54859.0,50.1652,50.2124,50.1652,50.1809,54859.0
2015-11-02 14:10:00,63.86,64.05,63.86,64.02,180020.0,50.1809,50.3302,50.1809,50.3066,180020.0
2015-11-02 14:15:00,64.02,64.02,63.89,63.9,92967.0,50.3066,50.3066,50.2045,50.2124,92967.0
2015-11-02 14:20:00,63.9,63.91,63.85,63.85,51492.0,50.2124,50.2202,50.1731,50.1731,51492.0
2015-11-02 14:25:00,63.86,63.92,63.84,63.85,70389.0,50.1809,50.2281,50.1652,50.1731,70389.0
2015-11-02 14:30:00,63.86,63.96,63.83,63.96,87599.0,50.1809,50.2595,50.1573,50.2595,87599.0
2015-11-02 14:35:00,63.96,63.99,63.91,63.93,109305.0,50.2595,50.2831,50.2202,50.2359,109305.0
2015-11-02 14:40:00,63.95,63.95,63.91,63.94,59314.0,50.2516,50.2516,50.2202,50.2438,59314.0
2015-11-02 14:45:00,63.94,63.96,63.93,63.94,69872.0,50.2438,50.2595,50.2359,50.2438,69872.0
2015-11-02 14:50:00,63.94,63.97,63.92,63.97,191302.0,50.2438,50.2674,50.2281,50.2674,191302.0
2015-11-02 14:55:00,63.97,64.01,63.92,63.94,190501.0,50.2674,50.2988,50.2281,50.2438,190501.0
2015-11-02 15:00:00,63.94,63.96,63.9,63.91,136440.0,50.2438,50.2595,50.2124,50.2202,136440.0
2015-11-02 15:05:00,63.9,63.94,63.9,63.93,121531.0,50.2124,50.2438,50.2124,50.2359,121531.0
2015-11-02 15:10:00,63.93,63.97,63.92,63.97,92455.0,50.2359,50.2674,50.2281,50.2674,92455.0
2015-11-02 15:15:00,63.96,64.0,63.96,64.0,104657.0,50.2595,50.2909,50.2595,50.2909,104657.0
2015-11-02 15:20:00,64.0,64.06,63.99,64.02,142728.0,50.2909,50.3381,50.2831,50.3066,142728.0
2015-11-02 15:25:00,64.02,64.09,63.99,64.09,150029.0,50.3066,50.3617,50.2831,50.3617,150029.0
2015-11-02 15:30:00,64.09,64.1,63.9,63.9,173265.0,50.3617,50.3695,50.2124,50.2124,173265.0
2015-11-02 15:35:00,63.9,63.97,63.89,63.93,211829.0,50.2124,50.2674,50.2045,50.2359,211829.0
2015-11-02 15:40:00,63.94,64.0,63.93,63.97,169620.0,50.2438,50.2909,50.2359,50.2674,169620.0
2015-11-02 15:45:00,63.97,64.0,63.93,64.0,242039.0,50.2674,50.2909,50.2359,50.2909,242039.0
2015-11-02 15:50:00,63.99,64.01,63.93,63.94,255990.0,50.2831,50.2988,50.2359,50.2438,255990.0
2015-11-02 15:55:00,63.93,63.93,63.67,63.72,937065.0,50.2359,50.2359,50.0316,50.0709,937065.0
2015-11-03 09:30:00,61.16,61.49,60.81,61.0,1993499.0,48.0593,48.3186,47.7842,47.9335,1993499.0
2015-11-03 09:35:00,60.99,61.19,60.71,61.03,1508172.0,47.9257,48.0828,47.7057,47.9571,1508172.0
2015-11-03 09:40:00,61.04,61.3,60.89,60.91,991098.0,47.965,48.1693,47.8471,47.8628,991098.0
2015-11-03 09:45:00,60.91,61.03,60.7,60.8,813375.0,47.8628,47.9571,47.6978,47.7764,813375.0
2015-11-03 09:50:00,60.81,60.89,60.62,60.67,587148.0,47.7842,47.8471,47.6349,47.6742,587148.0
2015-11-03 09:55:00,60.67,60.84,60.62,60.79,495767.0,47.6742,47.8078,47.6349,47.7685,495767.0
2015-11-03 10:00:00,60.79,60.81,60.74,60.76,681887.0,47.7685,47.7842,47.7292,47.745,681887.0
2015-11-03 10:05:00,60.76,60.82,60.7,60.74,516480.0,47.745,47.7921,47.6978,47.7292,516480.0
2015-11-03 10:10:00,60.75,60.83,60.72,60.75,479631.0,47.7371,47.8,47.7135,47.7371,479631.0
2015-11-03 10:15:00,60.75,60.8,60.66,60.76,534965.0,47.7371,47.7764,47.6664,47.745,534965.0
2015-11-03 10:20:00,60.77,61.0,60.73,60.76,509816.0,47.7528,47.9335,47.7214,47.745,509816.0
2015-11-03 10:25:00,60.77,60.89,60.75,60.8,508376.0,47.7528,47.8471,47.7371,47.7764,508376.0
2015-11-03 10:30:00,60.8,60.81,60.69,60.79,339113.0,47.7764,47.7842,47.6899,47.7685,339113.0
2015-11-03 10:35:00,60.78,60.81,60.5,60.54,529886.0,47.7607,47.7842,47.5406,47.5721,529886.0
2015-11-03 10:40:00,60.53,60.82,60.5,60.8,847626.0,47.5642,47.7921,47.5406,47.7764,847626.0
2015-11-03 10:45:00,60.8,60.8,60.65,60.76,502803.0,47.7764,47.7764,47.6585,47.745,502803.0
2015-11-03 10:50:00,60.76,60.95,60.74,60.94,557095.0,47.745,47.8943,47.7292,47.8864,557095.0
2015-11-03 10:55:00,60.93,60.95,60.87,60.89,815349.0,47.8785,47.8943,47.8314,47.8471,815349.0
2015-11-03 11:00:00,60.88,60.94,60.84,60.93,307059.0,47.8392,47.8864,47.8078,47.8785,307059.0
2015-11-03 11:05:00,60.92,61.0,60.92,61.0,434574.0,47.8707,47.9335,47.8707,47.9335,434574.0
2015-11-03 11:10:00,60.99,61.0,60.77,60.83,366651.0,47.9257,47.9335,47.7528,47.8,366651.0
2015-11-03 11:15:00,60.82,60.88,60.74,60.79,353223.0,47.7921,47.8392,47.7292,47.7685,353223.0
2015-11-03 11:20:00,60.78,60.87,60.75,60.85,286965.0,47.7607,47.8314,47.7371,47.8157,286965.0
2015-11-03 11:25:00,60.86,60.98,60.85,60.97,368662.0,47.8235,47.9178,47.8157,47.91,368662.0
2015-11-03 11:30:00,60.96,61.02,60.95,61.0,590319.0,47.9021,47.9493,47.8943,47.9335,590319.0
2015-11-03 11:35:00,61.0,61.01,60.98,60.99,492365.0,47.9335,47.9414,47.9178,47.9257,492365.0
2015-11-03 11:40:00,60.99,61.0,60.95,60.96,171730.0,47.9257,47.9335,47.8943,47.9021,171730.0
2015-11-03 11:45:00,60.95,60.95,60.84,60.88,264069.0,47.8943,47.8943,47.8078,47.8392,264069.0
2015-11-03 11:50:00,60.88,61.05,60.87,60.98,384632.0,47.8392,47.9728,47.8314,47.9178,384632.0
2015-11-03 11:55:00,60.97,61.01,60.95,61.0,251036.0,47.91,47.9414,47.8943,47.9335,251036.0
2015-11-03 12:00:00,60.99,61.01,60.97,60.98,239523.0,47.9257,47.9414,47.91,47.9178,239523.0
2015-11-03 12:05:00,60.98,61.01,60.96,61.0,195476.0,47.9178,47.9414,47.9021,47.9335,195476.0
2015-11-03 12:10:00,60.99,61.11,60.96,60.99,491781.0,47.9257,48.02,47.9021,47.9257,491781.0
2015-11-03 12:15:00,60.98,61.18,60.97,61.18,191283.0,47.9178,48.075,47.91,48.075,191283.0
2015-11-03 12:20:00,61.16,61.2,61.04,61.05,304462.0,48.0593,48.0907,47.965,47.9728,304462.0
2015-11-03 12:25:00,61.04,61.04,60.0,60.99,362018.0,47.965,47.965,47.1477,47.9257,362018.0
2015-11-03 12:30:00,60.99,61.05,60.88,60.98,176999.0,47.9257,47.9728,47.8392,47.9178,176999.0
2015-11-03 12:35:00,60.98,60.99,60.88,60.88,91019.0,47.9178,47.9257,47.8392,47.8392,91019.0
2015-11-03 12:40:00,60.89,60.94,60.88,60.94,75248.0,47.8471,47.8864,47.8392,47.8864,75248.0
2015-11-03 12:45:00,60.94,60.98,60.91,60.97,148038.0,47.8864,47.9178,47.8628,47.91,148038.0
2015-11-03 12:50:00,60.97,61.01,60.93,60.98,95550.0,47.91,47.9414,47.8785,47.9178,95550.0
2015-11-03 12:55:00,60.98,60.99,60.93,60.95,88312.0,47.9178,47.9257,47.8785,47.8943,88312.0
2015-11-03 13:00:00,60.94,60.98,60.94,60.98,105861.0,47.8864,47.9178,47.8864,47.9178,105861.0
2015-11-03 13:05:00,60.97,60.98,60.94,60.96,98198.0,47.91,47.9178,47.8864,47.9021,98198.0
2015-11-03 13:10:00,60.97,60.98,60.89,60.9,115033.0,47.91,47.9178,47.8471,47.855,115033.0
2015-11-03 13:15:00,60.9,60.94,60.89,60.92,107834.0,47.855,47.8864,47.8471,47.8707,107834.0
2015-11-03 13:20:00,60.93,60.97,60.91,60.97,86798.0,47.8785,47.91,47.8628,47.91,86798.0
2015-11-03 13:25:00,60.95,61.01,60.94,60.98,173459.0,47.8943,47.9414,47.8864,47.9178,173459.0
2015-11-03 13:30:00,60.98,60.99,60.94,60.99,185601.0,47.9178,47.9257,47.8864,47.9257,185601.0
2015-11-03 13:35:00,60.99,61.0,60.95,60.96,127258.0,47.9257,47.9335,47.8943,47.9021,127258.0
2015-11-03 13:40:00,60.96,60.97,60.94,60.96,160163.0,47.9021,47.91,47.8864,47.9021,160163.0
2015-11-03 13:45:00,60.96,60.97,60.92,60.93,116386.0,47.9021,47.91,47.8707,47.8785,116386.0
2015-11-03 13:50:00,60.93,60.95,60.92,60.92,175196.0,47.8785,47.8943,47.8707,47.8707,175196.0
2015-11-03 13:55:00,60.93,61.0,60.92,60.99,145220.0,47.8785,47.9335,47.8707,47.9257,145220.0
2015-11-03 14:00:00,60.99,61.02,60.98,61.01,252681.0,47.9257,47.9493,47.9178,47.9414,252681.0
2015-11-03 14:05:00,61.01,61.03,60.94,60.96,221429.0,47.9414,47.9571,47.8864,47.9021,221429.0
2015-11-03 14:10:00,60.95,61.02,60.94,60.97,194028.0,47.8943,47.9493,47.8864,47.91,194028.0
2015-11-03 14:15:00,60.97,61.0,60.94,60.95,143590.0,47.91,47.9335,47.8864,47.8943,143590.0
2015-11-03 14:20:00,60.95,60.99,60.94,60.99,86275.0,47.8943,47.9257,47.8864,47.9257,86275.0
2015-11-03 14:25:00,60.99,61.06,60.98,61.03,316951.0,47.9257,47.9807,47.9178,47.9571,316951.0
2015-11-03 14:30:00,61.04,61.07,61.0,61.01,141408.0,47.965,47.9886,47.9335,47.9414,141408.0
2015-11-03 14:35:00,61.01,61.03,60.99,61.01,181353.0,47.9414,47.9571,47.9257,47.9414,181353.0
2015-11-03 14:40:00,61.01,61.01,60.99,61.01,376556.0,47.9414,47.9414,47.9257,47.9414,376556.0
2015-11-03 14:45:00,61.01,61.09,61.0,61.04,222345.0,47.9414,48.0043,47.9335,47.965,222345.0
2015-11-03 14:50:00,61.03,61.08,61.0,61.02,137594.0,47.9571,47.9964,47.9335,47.9493,137594.0
2015-11-03 14:55:00,61.01,61.04,60.99,61.0,163494.0,47.9414,47.965,47.9257,47.9335,163494.0
2015-11-03 15:00:00,61.0,61.05,60.99,61.0,276594.0,47.9335,47.9728,47.9257,47.9335,276594.0
2015-11-03 15:05:00,60.99,61.03,60.96,61.02,159816.0,47.9257,47.9571,47.9021,47.9493,159816.0
2015-11-03 15:10:00,61.02,61.03,61.0,61.02,232050.0,47.9493,47.9571,47.9335,47.9493,232050.0
2015-11-03 15:15:00,61.02,61.03,60.98,61.01,227203.0,47.9493,47.9571,47.9178,47.9414,227203.0
2015-11-03 15:20:00,61.01,61.01,60.99,61.0,315094.0,47.9414,47.9414,47.9257,47.9335,315094.0
2015-11-03 15:25:00,60.99,61.03,60.99,61.01,258049.0,47.9257,47.9571,47.9257,47.9414,258049.0
2015-11-03 15:30:00,61.0,61.01,60.94,60.96,480565.0,47.9335,47.9414,47.8864,47.9021,480565.0
2015-11-03 15:35:00,60.97,61.0,60.94,60.96,325263.0,47.91,47.9335,47.8864,47.9021,325263.0
2015-11-03 15:40:00,60.95,60.97,60.94,60.97,308191.0,47.8943,47.91,47.8864,47.91,308191.0
2015-11-03 15:45:00,60.96,61.02,60.95,61.0,718164.0,47.9021,47.9493,47.8943,47.9335,718164.0
2015-11-03 15:50:00,61.0,61.02,60.95,60.96,815545.0,47.9335,47.9493,47.8943,47.9021,815545.0
2015-11-03 15:55:00,60.96,61.01,60.92,60.97,1185671.0,47.9021,47.9414,47.8707,47.91,1185671.0
2015-11-04 09:30:00,60.66,61.0,60.59,60.73,598264.0,47.6664,47.9335,47.6114,47.7214,598264.0
2015-11-04 09:35:00,60.72,60.8,60.58,60.76,403222.0,47.7135,47.7764,47.6035,47.745,403222.0
2015-11-04 09:40:00,60.76,60.77,60.57,60.59,310139.0,47.745,47.7528,47.5957,47.6114,310139.0
2015-11-04 09:45:00,60.58,60.61,60.36,60.36,426363.0,47.6035,47.6271,47.4306,47.4306,426363.0
2015-11-04 09:50:00,60.36,60.37,60.28,60.32,364631.0,47.4306,47.4385,47.3678,47.3992,364631.0
2015-11-04 09:55:00,60.33,60.34,60.27,60.31,354311.0,47.4071,47.4149,47.3599,47.3913,354311.0
2015-11-04 10:00:00,60.31,60.33,60.26,60.3,262873.0,47.3913,47.4071,47.3521,47.3835,262873.0
2015-11-04 10:05:00,60.3,60.43,60.21,60.43,282210.0,47.3835,47.4856,47.3128,47.4856,282210.0
2015-11-04 10:10:00,60.42,60.44,60.23,60.23,290462.0,47.4778,47.4935,47.3285,47.3285,290462.0
2015-11-04 10:15:00,60.23,60.29,60.12,60.12,248438.0,47.3285,47.3756,47.242,47.242,248438.0
2015-11-04 10:20:00,60.12,60.13,60.01,60.02,284836.0,47.242,47.2499,47.1556,47.1635,284836.0
2015-11-04 10:25:00,60.02,60.04,59.9,59.9,673530.0,47.1635,47.1792,47.0692,47.0692,673530.0
2015-11-04 10:30:00,59.91,60.01,59.65,59.97,653967.0,47.077,47.1556,46.8727,47.1242,653967.0
2015-11-04 10:35:00,59.97,60.0,59.9,59.94,174043.0,47.1242,47.1477,47.0692,47.1006,174043.0
2015-11-04 10:40:00,59.94,59.98,59.8,59.85,1430582.0,47.1006,47.132,46.9906,47.0299,1430582.0
2015-11-04 10:45:00,59.85,59.9,59.8,59.83,425137.0,47.0299,47.0692,46.9906,47.0142,425137.0
2015-11-04 10:50:00,59.83,59.95,59.77,59.91,465718.0,47.0142,47.1085,46.967,47.077,465718.0
2015-11-04 10:55:00,59.9,60.07,59.89,59.99,434331.0,47.0692,47.2028,47.0613,47.1399,434331.0
2015-11-04 11:00:00,59.99,60.02,59.93,60.01,264405.0,47.1399,47.1635,47.0927,47.1556,264405.0
2015-11-04 11:05:00,60.0,60.31,59.97,60.16,421178.0,47.1477,47.3913,47.1242,47.2735,421178.0
2015-11-04 11:10:00,60.16,60.27,60.15,60.19,362441.0,47.2735,47.3599,47.2656,47.2971,362441.0
2015-11-04 11:15:00,60.19,60.41,60.15,60.31,205662.0,47.2971,47.4699,47.2656,47.3913,205662.0
2015-11-04 11:20:00,60.31,60.32,60.09,60.09,231244.0,47.3913,47.3992,47.2185,47.2185,231244.0
2015-11-04 11:25:00,60.1,60.14,60.03,60.08,166516.0,47.2263,47.2578,47.1713,47.2106,166516.0
2015-11-04 11:30:00,60.09,60.12,59.99,60.0,137468.0,47.2185,47.242,47.1399,47.1477,137468.0
2015-11-04 11:35:00,60.0,60.05,59.99,60.04,192088.0,47.1477,47.187,47.1399,47.1792,192088.0
2015-11-04 11:40:00,60.04,60.05,59.99,60.04,216791.0,47.1792,47.187,47.1399,47.1792,216791.0
2015-11-04 11:45:00,60.04,60.1,60.0,60.09,210803.0,47.1792,47.2263,47.1477,47.2185,210803.0
2015-11-04 11:50:00,60.09,60.09,60.0,60.03,130018.0,47.2185,47.2185,47.1477,47.1713,130018.0
2015-11-04 11:55:00,60.02,60.07,59.99,60.06,136402.0,47.1635,47.2028,47.1399,47.1949,136402.0
2015-11-04 12:00:00,60.05,60.06,60.0,60.02,78288.0,47.187,47.1949,47.1477,47.1635,78288.0
2015-11-04 12:05:00,60.03,60.1,60.02,60.09,113882.0,47.1713,47.2263,47.1635,47.2185,113882.0
2015-11-04 12:10:00,60.09,60.14,60.03,60.1,102039.0,47.2185,47.2578,47.1713,47.2263,102039.0
2015-11-04 12:15:00,60.09,60.1,59.99,60.04,129182.0,47.2185,47.2263,47.1399,47.1792,129182.0
2015-11-04 12:20:00,60.05,60.05,59.97,60.0,128737.0,47.187,47.187,47.1242,47.1477,128737.0
2015-11-04 12:25:00,60.0,60.04,59.98,60.01,110717.0,47.1477,47.1792,47.132,47.1556,110717.0
2015-11-04 12:30:00,60.01,60.05,59.99,60.01,148842.0,47.1556,47.187,47.1399,47.1556,148842.0
2015-11-04 12:35:00,60.01,60.02,59.99,60.0,178127.0,47.1556,47.1635,47.1399,47.1477,178127.0
2015-11-04 12:40:00,60.0,60.04,59.98,60.04,261156.0,47.1477,47.1792,47.132,47.1792,261156.0
2015-11-04 12:45:00,60.03,60.04,59.99,60.01,208726.0,47.1713,47.1792,47.1399,47.1556,208726.0
2015-11-04 12:50:00,60.01,60.08,59.98,60.08,244317.0,47.1556,47.2106,47.132,47.2106,244317.0
2015-11-04 12:55:00,60.08,60.08,60.01,60.02,305558.0,47.2106,47.2106,47.1556,47.1635,305558.0
2015-11-04 13:00:00,60.02,60.04,59.99,60.0,234872.0,47.1635,47.1792,47.1399,47.1477,234872.0
2015-11-04 13:05:00,60.0,60.01,59.97,60.0,422190.0,47.1477,47.1556,47.1242,47.1477,422190.0
2015-11-04 13:10:00,60.0,60.0,59.88,59.91,292840.0,47.1477,47.1477,47.0535,47.077,292840.0
2015-11-04 13:15:00,59.92,59.98,59.88,59.93,182141.0,47.0849,47.132,47.0535,47.0927,182141.0
2015-11-04 13:20:00,59.92,60.0,59.92,60.0,112928.0,47.0849,47.1477,47.0849,47.1477,112928.0
2015-11-04 13:25:00,60.01,60.01,59.95,59.96,103720.0,47.1556,47.1556,47.1085,47.1163,103720.0
2015-11-04 13:30:00,59.96,59.96,59.9,59.91,86057.0,47.1163,47.1163,47.0692,47.077,86057.0
2015-11-04 13:35:00,59.9,59.96,59.9,59.95,125019.0,47.0692,47.1163,47.0692,47.1085,125019.0
2015-11-04 13:40:00,59.96,60.0,59.91,60.0,122073.0,47.1163,47.1477,47.077,47.1477,122073.0
2015-11-04 13:45:00,60.0,60.01,59.98,60.0,138026.0,47.1477,47.1556,47.132,47.1477,138026.0
2015-11-04 13:50:00,60.0,60.01,59.99,60.0,127475.0,47.1477,47.1556,47.1399,47.1477,127475.0
2015-11-04 13:55:00,59.99,60.07,59.97,60.04,168410.0,47.1399,47.2028,47.1242,47.1792,168410.0
2015-11-04 14:00:00,60.03,60.03,59.96,59.99,98317.0,47.1713,47.1713,47.1163,47.1399,98317.0
2015-11-04 14:05:00,59.99,60.02,59.98,59.99,127609.0,47.1399,47.1635,47.132,47.1399,127609.0
2015-11-04 14:10:00,59.99,60.0,59.98,59.98,112273.0,47.1399,47.1477,47.132,47.132,112273.0
2015-11-04 14:15:00,59.99,60.07,59.98,60.05,99264.0,47.1399,47.2028,47.132,47.187,99264.0
2015-11-04 14:20:00,60.05,60.06,60.0,60.01,156639.0,47.187,47.1949,47.1477,47.1556,156639.0
2015-11-04 14:25:00,60.0,60.0,59.96,60.0,138203.0,47.1477,47.1477,47.1163,47.1477,138203.0
2015-11-04 14:30:00,60.0,60.05,60.0,60.04,145707.0,47.1477,47.187,47.1477,47.1792,145707.0
2015-11-04 14:35:00,60.04,60.05,60.02,60.03,89308.0,47.1792,47.187,47.1635,47.1713,89308.0
2015-11-04 14:40:00,60.03,60.06,60.01,60.06,140791.0,47.1713,47.1949,47.1556,47.1949,140791.0
2015-11-04 14:45:00,60.07,60.12,60.04,60.05,278152.0,47.2028,47.242,47.1792,47.187,278152.0
2015-11-04 14:50:00,60.05,60.05,59.99,60.02,115269.0,47.187,47.187,47.1399,47.1635,115269.0
2015-11-04 14:55:00,60.02,60.06,60.01,60.05,440692.0,47.1635,47.1949,47.1556,47.187,440692.0
2015-11-04 15:00:00,60.04,60.04,60.0,60.03,245389.0,47.1792,47.1792,47.1477,47.1713,245389.0
2015-11-04 15:05:00,60.03,60.05,60.02,60.04,104994.0,47.1713,47.187,47.1635,47.1792,104994.0
2015-11-04 15:10:00,60.04,60.13,60.04,60.13,237200.0,47.1792,47.2499,47.1792,47.2499,237200.0
2015-11-04 15:15:00,60.12,60.28,60.12,60.26,227142.0,47.242,47.3678,47.242,47.3521,227142.0
2015-11-04 15:20:00,60.26,60.33,60.21,60.24,155277.0,47.3521,47.4071,47.3128,47.3363,155277.0
2015-11-04 15:25:00,60.23,60.37,60.23,60.33,453758.0,47.3285,47.4385,47.3285,47.4071,453758.0
2015-11-04 15:30:00,60.33,60.34,60.26,60.27,223875.0,47.4071,47.4149,47.3521,47.3599,223875.0
2015-11-04 15:35:00,60.27,60.44,60.26,60.42,309267.0,47.3599,47.4935,47.3521,47.4778,309267.0
2015-11-04 15:40:00,60.43,60.51,60.43,60.47,450433.0,47.4856,47.5485,47.4856,47.5171,450433.0
2015-11-04 15:45:00,60.46,60.56,60.45,60.55,474412.0,47.5092,47.5878,47.5014,47.5799,474412.0
2015-11-04 15:50:00,60.54,60.66,60.54,60.64,440936.0,47.5721,47.6664,47.5721,47.6507,440936.0
2015-11-04 15:55:00,60.64,60.81,60.55,60.81,1044762.0,47.6507,47.7842,47.5799,47.7842,1044762.0
2015-11-05 09:30:00,60.68,61.3,60.62,61.3,507977.0,47.6821,48.1693,47.6349,48.1693,507977.0
2015-11-05 09:35:00,61.3,61.65,61.3,61.54,261066.0,48.1693,48.4443,48.1693,48.3579,261066.0
2015-11-05 09:40:00,61.53,61.55,61.31,61.43,286492.0,48.35,48.3657,48.1771,48.2714,286492.0
2015-11-05 09:45:00,61.42,61.45,61.27,61.36,172792.0,48.2636,48.2872,48.1457,48.2164,172792.0
2015-11-05 09:50:00,61.36,61.5,61.36,61.5,171956.0,48.2164,48.3264,48.2164,48.3264,171956.0
2015-11-05 09:55:00,61.49,61.66,61.49,61.59,179780.0,48.3186,48.4522,48.3186,48.3972,179780.0
2015-11-05 10:00:00,61.59,61.66,61.58,61.64,120864.0,48.3972,48.4522,48.3893,48.4365,120864.0
2015-11-05 10:05:00,61.63,61.64,61.46,61.47,115260.0,48.4286,48.4365,48.295,48.3029,115260.0
2015-11-05 10:10:00,61.46,61.53,61.39,61.42,121967.0,48.295,48.35,48.24,48.2636,121967.0
2015-11-05 10:15:00,61.42,61.45,61.25,61.31,161438.0,48.2636,48.2872,48.13,48.1771,161438.0
2015-11-05 10:20:00,61.32,61.41,61.3,61.41,120877.0,48.185,48.2557,48.1693,48.2557,120877.0
2015-11-05 10:25:00,61.4,61.43,61.26,61.3,156765.0,48.2479,48.2714,48.1379,48.1693,156765.0
2015-11-05 10:30:00,61.3,61.36,61.26,61.33,147362.0,48.1693,48.2164,48.1379,48.1929,147362.0
2015-11-05 10:35:00,61.33,61.43,61.32,61.42,215119.0,48.1929,48.2714,48.185,48.2636,215119.0
2015-11-05 10:40:00,61.41,61.42,61.28,61.29,170670.0,48.2557,48.2636,48.1536,48.1614,170670.0
2015-11-05 10:45:00,61.29,61.36,61.23,61.3,160443.0,48.1614,48.2164,48.1143,48.1693,160443.0
2015-11-05 10:50:00,61.3,61.45,61.3,61.44,174488.0,48.1693,48.2872,48.1693,48.2793,174488.0
2015-11-05 10:55:00,61.43,61.5,61.4,61.48,112085.0,48.2714,48.3264,48.2479,48.3107,112085.0
2015-11-05 11:00:00,61.48,61.66,61.42,61.61,158217.0,48.3107,48.4522,48.2636,48.4129,158217.0
2015-11-05 11:05:00,61.61,61.62,61.49,61.49,155032.0,48.4129,48.4207,48.3186,48.3186,155032.0
2015-11-05 11:10:00,61.49,61.63,61.48,61.63,92770.0,48.3186,48.4286,48.3107,48.4286,92770.0
2015-11-05 11:15:00,61.64,61.72,61.59,61.59,115653.0,48.4365,48.4993,48.3972,48.3972,115653.0
2015-11-05 11:20:00,61.6,61.69,61.6,61.67,47211.0,48.405,48.4757,48.405,48.46,47211.0
2015-11-05 11:25:00,61.68,61.74,61.65,61.74,137455.0,48.4679,48.515,48.4443,48.515,137455.0
2015-11-05 11:30:00,61.74,61.8,61.71,61.73,125631.0,48.515,48.5622,48.4915,48.5072,125631.0
2015-11-05 11:35:00,61.73,61.8,61.71,61.72,144502.0,48.5072,48.5622,48.4915,48.4993,144502.0
2015-11-05 11:40:00,61.72,61.81,61.7,61.8,113613.0,48.4993,48.57,48.4836,48.5622,113613.0
2015-11-05 11:45:00,61.8,61.89,61.8,61.87,120210.0,48.5622,48.6329,48.5622,48.6172,120210.0
2015-11-05 11:50:00,61.87,61.89,61.83,61.86,98859.0,48.6172,48.6329,48.5858,48.6093,98859.0
2015-11-05 11:55:00,61.86,61.87,61.82,61.85,73014.0,48.6093,48.6172,48.5779,48.6015,73014.0
2015-11-05 12:00:00,61.86,61.89,61.83,61.86,68446.0,48.6093,48.6329,48.5858,48.6093,68446.0
2015-11-05 12:05:00,61.87,61.92,61.81,61.84,79301.0,48.6172,48.6565,48.57,48.5936,79301.0
2015-11-05 12:10:00,61.83,61.86,61.82,61.86,59922.0,48.5858,48.6093,48.5779,48.6093,59922.0
2015-11-05 12:15:00,61.85,61.9,61.85,61.9,44706.0,48.6015,48.6408,48.6015,48.6408,44706.0
2015-11-05 12:20:00,61.9,61.94,61.87,61.94,61399.0,48.6408,48.6722,48.6172,48.6722,61399.0
2015-11-05 12:25:00,61.94,62.03,61.92,62.02,113655.0,48.6722,48.7429,48.6565,48.7351,113655.0
2015-11-05 12:30:00,62.01,62.02,61.87,61.9,83137.0,48.7272,48.7351,48.6172,48.6408,83137.0
2015-11-05 12:35:00,61.89,61.93,61.86,61.93,66276.0,48.6329,48.6643,48.6093,48.6643,66276.0
2015-11-05 12:40:00,61.93,61.99,61.93,61.97,67645.0,48.6643,48.7115,48.6643,48.6958,67645.0
2015-11-05 12:45:00,61.98,61.99,61.89,61.9,122969.0,48.7036,48.7115,48.6329,48.6408,122969.0
2015-11-05 12:50:00,61.9,61.91,61.84,61.86,355064.0,48.6408,48.6486,48.5936,48.6093,355064.0
2015-11-05 12:55:00,61.86,61.9,61.81,61.9,85713.0,48.6093,48.6408,48.57,48.6408,85713.0
2015-11-05 13:00:00,61.9,61.9,61.87,61.88,40983.0,48.6408,48.6408,48.6172,48.625,40983.0
2015-11-05 13:05:00,61.87,61.9,61.83,61.84,37616.0,48.6172,48.6408,48.5858,48.5936,37616.0
2015-11-05 13:10:00,61.84,61.87,61.82,61.84,73190.0,48.5936,48.6172,48.5779,48.5936,73190.0
2015-11-05 13:15:00,61.84,61.91,61.82,61.89,42504.0,48.5936,48.6486,48.5779,48.6329,42504.0
2015-11-05 13:20:00,61.88,61.91,61.82,61.89,99480.0,48.625,48.6486,48.5779,48.6329,99480.0
2015-11-05 13:25:00,61.89,61.97,61.87,61.92,146140.0,48.6329,48.6958,48.6172,48.6565,146140.0
2015-11-05 13:30:00,61.91,61.99,61.91,61.98,80882.0,48.6486,48.7115,48.6486,48.7036,80882.0
2015-11-05 13:35:00,61.99,62.03,61.95,61.96,101934.0,48.7115,48.7429,48.6801,48.6879,101934.0
2015-11-05 13:40:00,61.96,61.99,61.92,61.94,72322.0,48.6879,48.7115,48.6565,48.6722,72322.0
2015-11-05 13:45:00,61.95,62.01,61.92,61.98,99944.0,48.6801,48.7272,48.6565,48.7036,99944.0
2015-11-05 13:50:00,61.98,62.01,61.95,62.0,61406.0,48.7036,48.7272,48.6801,48.7193,61406.0
2015-11-05 13:55:00,62.0,62.02,61.96,61.98,47171.0,48.7193,48.7351,48.6879,48.7036,47171.0
2015-11-05 14:00:00,61.98,62.01,61.96,61.99,56435.0,48.7036,48.7272,48.6879,48.7115,56435.0
2015-11-05 14:05:00,62.0,62.01,61.94,61.94,48141.0,48.7193,48.7272,48.6722,48.6722,48141.0
2015-11-05 14:10:00,61.95,61.98,61.89,61.98,96549.0,48.6801,48.7036,48.6329,48.7036,96549.0
2015-11-05 14:15:00,61.98,62.0,61.94,61.94,100107.0,48.7036,48.7193,48.6722,48.6722,100107.0
2015-11-05 14:20:00,61.94,61.95,61.89,61.92,76675.0,48.6722,48.6801,48.6329,48.6565,76675.0
2015-11-05 14:25:00,61.92,61.95,61.89,61.91,70778.0,48.6565,48.6801,48.6329,48.6486,70778.0
2015-11-05 14:30:00,61.91,61.93,61.85,61.86,73884.0,48.6486,48.6643,48.6015,48.6093,73884.0
2015-11-05 14:35:00,61.86,61.92,61.82,61.88,113082.0,48.6093,48.6565,48.5779,48.625,113082.0
2015-11-05 14:40:00,61.88,61.97,61.88,61.96,88935.0,48.625,48.6958,48.625,48.6879,88935.0
2015-11-05 14:45:00,61.95,62.02,61.95,61.98,163297.0,48.6801,48.7351,48.6801,48.7036,163297.0
2015-11-05 14:50:00,61.98,62.02,61.96,61.98,91845.0,48.7036,48.7351,48.6879,48.7036,91845.0
2015-11-05 14:55:00,61.98,62.0,61.95,61.99,97274.0,48.7036,48.7193,48.6801,48.7115,97274.0
2015-11-05 15:00:00,62.0,62.01,61.92,61.93,113097.0,48.7193,48.7272,48.6565,48.6643,113097.0
2015-11-05 15:05:00,61.94,61.95,61.9,61.95,100939.0,48.6722,48.6801,48.6408,48.6801,100939.0
2015-11-05 15:10:00,61.95,61.97,61.89,61.9,94844.0,48.6801,48.6958,48.6329,48.6408,94844.0
2015-11-05 15:15:00,61.9,61.99,61.9,61.96,123051.0,48.6408,48.7115,48.6408,48.6879,123051.0
2015-11-05 15:20:00,61.97,62.02,61.97,62.0,146583.0,48.6958,48.7351,48.6958,48.7193,146583.0
2015-11-05 15:25:00,62.0,62.11,62.0,62.1,108336.0,48.7193,48.8058,48.7193,48.7979,108336.0
2015-11-05 15:30:00,62.1,62.12,62.05,62.1,112368.0,48.7979,48.8136,48.7586,48.7979,112368.0
2015-11-05 15:35:00,62.1,62.12,62.05,62.06,162082.0,48.7979,48.8136,48.7586,48.7665,162082.0
2015-11-05 15:40:00,62.07,62.11,62.06,62.07,164774.0,48.7743,48.8058,48.7665,48.7743,164774.0
2015-11-05 15:45:00,62.07,62.08,61.99,62.02,262486.0,48.7743,48.7822,48.7115,48.7351,262486.0
2015-11-05 15:50:00,62.01,62.04,61.99,62.03,203962.0,48.7272,48.7508,48.7115,48.7429,203962.0
2015-11-05 15:55:00,62.02,62.03,61.99,62.0,334423.0,48.7351,48.7429,48.7115,48.7193,334423.0
2015-11-06 09:30:00,63.32,63.39,62.93,63.05,541794.0,49.7566,49.8116,49.4501,49.5444,541794.0
2015-11-06 09:35:00,63.05,63.05,62.92,62.93,295774.0,49.5444,49.5444,49.4423,49.4501,295774.0
2015-11-06 09:40:00,62.95,63.12,62.91,62.96,200232.0,49.4658,49.5994,49.4344,49.4737,200232.0
2015-11-06 09:45:00,62.96,62.97,62.62,62.63,408281.0,49.4737,49.4816,49.2065,49.2144,408281.0
2015-11-06 09:50:00,62.64,62.65,62.49,62.55,179871.0,49.2222,49.2301,49.1044,49.1515,179871.0
2015-11-06 09:55:00,62.55,62.69,62.54,62.69,156327.0,49.1515,49.2615,49.1437,49.2615,156327.0
2015-11-06 10:00:00,62.69,62.72,62.41,62.42,208971.0,49.2615,49.2851,49.0415,49.0494,208971.0
2015-11-06 10:05:00,62.42,62.45,62.31,62.45,99422.0,49.0494,49.0729,48.9629,49.0729,99422.0
2015-11-06 10:10:00,62.44,62.52,62.41,62.44,256904.0,49.0651,49.128,49.0415,49.0651,256904.0
2015-11-06 10:15:00,62.44,62.44,62.31,62.33,98855.0,49.0651,49.0651,48.9629,48.9787,98855.0
2015-11-06 10:20:00,62.32,62.32,62.24,62.29,136060.0,48.9708,48.9708,48.9079,48.9472,136060.0
2015-11-06 10:25:00,62.29,62.29,62.1,62.2,115607.0,48.9472,48.9472,48.7979,48.8765,115607.0
2015-11-06 10:30:00,62.2,62.3,62.19,62.29,101833.0,48.8765,48.9551,48.8686,48.9472,101833.0
2015-11-06 10:35:00,62.3,62.33,62.26,62.3,66100.0,48.9551,48.9787,48.9236,48.9551,66100.0
2015-11-06 10:40:00,62.31,62.46,62.31,62.45,183452.0,48.9629,49.0808,48.9629,49.0729,183452.0
2015-11-06 10:45:00,62.45,62.53,62.45,62.53,186865.0,49.0729,49.1358,49.0729,49.1358,186865.0
2015-11-06 10:50:00,62.52,62.52,62.43,62.46,192782.0,49.128,49.128,49.0572,49.0808,192782.0
2015-11-06 10:55:00,62.46,62.47,62.37,62.38,69860.0,49.0808,49.0887,49.0101,49.0179,69860.0
2015-11-06 11:00:00,62.38,62.41,62.3,62.38,96896.0,49.0179,49.0415,48.9551,49.0179,96896.0
2015-11-06 11:05:00,62.37,62.46,62.35,62.38,101974.0,49.0101,49.0808,48.9944,49.0179,101974.0
2015-11-06 11:10:00,62.38,62.4,62.32,62.39,68620.0,49.0179,49.0337,48.9708,49.0258,68620.0
2015-11-06 11:15:00,62.39,62.41,62.3,62.32,384675.0,49.0258,49.0415,48.9551,48.9708,384675.0
2015-11-06 11:20:00,62.32,62.37,62.2,62.21,91446.0,48.9708,49.0101,48.8765,48.8844,91446.0
2015-11-06 11:25:00,62.22,62.25,62.12,62.18,127106.0,48.8922,48.9158,48.8136,48.8608,127106.0
2015-11-06 11:30:00,62.19,62.22,62.15,62.17,93083.0,48.8686,48.8922,48.8372,48.8529,93083.0
2015-11-06 11:35:00,62.17,62.21,62.14,62.15,122028.0,48.8529,48.8844,48.8294,48.8372,122028.0
2015-11-06 11:40:00,62.16,62.18,62.14,62.15,97543.0,48.8451,48.8608,48.8294,48.8372,97543.0
2015-11-06 11:45:00,62.15,62.26,62.14,62.18,92986.0,48.8372,48.9236,48.8294,48.8608,92986.0
2015-11-06 11:50:00,62.18,62.2,62.14,62.15,83399.0,48.8608,48.8765,48.8294,48.8372,83399.0
2015-11-06 11:55:00,62.15,62.15,62.08,62.09,121976.0,48.8372,48.8372,48.7822,48.7901,121976.0
2015-11-06 12:00:00,62.09,62.19,62.09,62.11,105214.0,48.7901,48.8686,48.7901,48.8058,105214.0
2015-11-06 12:05:00,62.11,62.11,62.07,62.1,37578.0,48.8058,48.8058,48.7743,48.7979,37578.0
2015-11-06 12:10:00,62.11,62.14,62.08,62.1,44545.0,48.8058,48.8294,48.7822,48.7979,44545.0
2015-11-06 12:15:00,62.11,62.11,62.0,62.02,42033.0,48.8058,48.8058,48.7193,48.7351,42033.0
2015-11-06 12:20:00,62.02,62.02,61.98,62.0,102896.0,48.7351,48.7351,48.7036,48.7193,102896.0
2015-11-06 12:25:00,62.0,62.04,61.99,62.02,74635.0,48.7193,48.7508,48.7115,48.7351,74635.0
2015-11-06 12:30:00,62.03,62.05,61.99,62.02,42974.0,48.7429,48.7586,48.7115,48.7351,42974.0
2015-11-06 12:35:00,62.01,62.01,61.94,62.0,57455.0,48.7272,48.7272,48.6722,48.7193,57455.0
2015-11-06 12:40:00,61.99,62.0,61.97,61.98,49614.0,48.7115,48.7193,48.6958,48.7036,49614.0
2015-11-06 12:45:00,61.97,62.02,61.96,61.98,68442.0,48.6958,48.7351,48.6879,48.7036,68442.0
2015-11-06 12:50:00,61.97,62.01,61.94,61.98,82453.0,48.6958,48.7272,48.6722,48.7036,82453.0
2015-11-06 12:55:00,61.98,62.01,61.96,61.99,32439.0,48.7036,48.7272,48.6879,48.7115,32439.0
2015-11-06 13:00:00,61.99,62.0,61.94,61.98,39947.0,48.7115,48.7193,48.6722,48.7036,39947.0
2015-11-06 13:05:00,61.98,62.0,61.91,61.95,42073.0,48.7036,48.7193,48.6486,48.6801,42073.0
2015-11-06 13:10:00,61.94,61.98,61.93,61.98,43504.0,48.6722,48.7036,48.6643,48.7036,43504.0
2015-11-06 13:15:00,61.97,62.0,61.96,61.98,36499.0,48.6958,48.7193,48.6879,48.7036,36499.0
2015-11-06 13:20:00,61.99,62.04,61.98,62.0,151746.0,48.7115,48.7508,48.7036,48.7193,151746.0
2015-11-06 13:25:00,62.01,62.02,61.96,61.98,75033.0,48.7272,48.7351,48.6879,48.7036,75033.0
2015-11-06 13:30:00,61.98,62.03,61.97,62.01,112430.0,48.7036,48.7429,48.6958,48.7272,112430.0
2015-11-06 13:35:00,62.01,62.03,61.99,62.01,97698.0,48.7272,48.7429,48.7115,48.7272,97698.0
2015-11-06 13:40:00,62.01,62.04,61.95,61.99,89871.0,48.7272,48.7508,48.6801,48.7115,89871.0
2015-11-06 13:45:00,61.98,62.06,61.95,62.06,61695.0,48.7036,48.7665,48.6801,48.7665,61695.0
2015-11-06 13:50:00,62.07,62.13,62.03,62.04,277616.0,48.7743,48.8215,48.7429,48.7508,277616.0
2015-11-06 13:55:00,62.04,62.05,62.02,62.04,98907.0,48.7508,48.7586,48.7351,48.7508,98907.0
2015-11-06 14:00:00,62.03,62.09,61.97,62.05,149111.0,48.7429,48.7901,48.6958,48.7586,149111.0
2015-11-06 14:05:00,62.05,62.05,62.02,62.02,35163.0,48.7586,48.7586,48.7351,48.7351,35163.0
2015-11-06 14:10:00,62.02,62.03,61.98,62.0,95316.0,48.7351,48.7429,48.7036,48.7193,95316.0
2015-11-06 14:15:00,62.0,62.01,61.94,61.97,70927.0,48.7193,48.7272,48.6722,48.6958,70927.0
2015-11-06 14:20:00,61.97,61.97,61.94,61.95,63961.0,48.6958,48.6958,48.6722,48.6801,63961.0
2015-11-06 14:25:00,61.95,61.99,61.94,61.97,60966.0,48.6801,48.7115,48.6722,48.6958,60966.0
2015-11-06 14:30:00,61.97,62.0,61.91,61.91,65015.0,48.6958,48.7193,48.6486,48.6486,65015.0
2015-11-06 14:35:00,61.91,61.92,61.83,61.84,62870.0,48.6486,48.6565,48.5858,48.5936,62870.0
2015-11-06 14:40:00,61.84,61.86,61.81,61.85,75241.0,48.5936,48.6093,48.57,48.6015,75241.0
2015-11-06 14:45:00,61.84,61.84,61.81,61.82,56196.0,48.5936,48.5936,48.57,48.5779,56196.0
2015-11-06 14:50:00,61.82,61.84,61.81,61.83,38850.0,48.5779,48.5936,48.57,48.5858,38850.0
2015-11-06 14:55:00,61.83,61.88,61.81,61.86,104339.0,48.5858,48.625,48.57,48.6093,104339.0
2015-11-06 15:00:00,61.86,61.87,61.83,61.83,102326.0,48.6093,48.6172,48.5858,48.5858,102326.0
2015-11-06 15:05:00,61.84,61.87,61.81,61.85,141899.0,48.5936,48.6172,48.57,48.6015,141899.0
2015-11-06 15:10:00,61.85,61.86,61.82,61.86,77603.0,48.6015,48.6093,48.5779,48.6093,77603.0
2015-11-06 15:15:00,61.85,61.9,61.85,61.86,49870.0,48.6015,48.6408,48.6015,48.6093,49870.0
2015-11-06 15:20:00,61.87,61.93,61.86,61.92,56534.0,48.6172,48.6643,48.6093,48.6565,56534.0
2015-11-06 15:25:00,61.92,61.93,61.87,61.87,59928.0,48.6565,48.6643,48.6172,48.6172,59928.0
2015-11-06 15:30:00,61.88,61.93,61.87,61.91,120322.0,48.625,48.6643,48.6172,48.6486,120322.0
2015-11-06 15:35:00,61.92,61.93,61.89,61.9,231499.0,48.6565,48.6643,48.6329,48.6408,231499.0
2015-11-06 15:40:00,61.91,61.93,61.89,61.91,131918.0,48.6486,48.6643,48.6329,48.6486,131918.0
2015-11-06 15:45:00,61.92,61.93,61.9,61.9,134002.0,48.6565,48.6643,48.6408,48.6408,134002.0
2015-11-06 15:50:00,61.91,61.91,61.85,61.87,290893.0,48.6486,48.6486,48.6015,48.6172,290893.0
2015-11-06 15:55:00,61.87,61.93,61.84,61.93,563046.0,48.6172,48.6643,48.5936,48.6643,563046.0
2015-11-09 09:30:00,61.85,61.9,61.52,61.52,117388.0,48.6015,48.6408,48.3422,48.3422,117388.0
2015-11-09 09:35:00,61.52,61.77,61.52,61.77,181761.0,48.3422,48.5386,48.3422,48.5386,181761.0
2015-11-09 09:40:00,61.79,61.79,61.52,61.52,43663.0,48.5543,48.5543,48.3422,48.3422,43663.0
2015-11-09 09:45:00,61.53,61.6,61.51,61.59,81043.0,48.35,48.405,48.3343,48.3972,81043.0
2015-11-09 09:50:00,61.58,61.61,61.52,61.6,61268.0,48.3893,48.4129,48.3422,48.405,61268.0
2015-11-09 09:55:00,61.59,61.68,61.55,61.57,44833.0,48.3972,48.4679,48.3657,48.3814,44833.0
2015-11-09 10:00:00,61.56,61.64,61.54,61.59,43511.0,48.3736,48.4365,48.3579,48.3972,43511.0
2015-11-09 10:05:00,61.58,61.61,61.53,61.59,96530.0,48.3893,48.4129,48.35,48.3972,96530.0
2015-11-09 10:10:00,61.59,61.6,61.48,61.51,93796.0,48.3972,48.405,48.3107,48.3343,93796.0
2015-11-09 10:15:00,61.51,61.53,61.4,61.44,191891.0,48.3343,48.35,48.2479,48.2793,191891.0
2015-11-09 10:20:00,61.43,61.44,61.37,61.37,109804.0,48.2714,48.2793,48.2243,48.2243,109804.0
2015-11-09 10:25:00,61.37,61.46,61.36,61.39,94965.0,48.2243,48.295,48.2164,48.24,94965.0
2015-11-09 10:30:00,61.38,61.39,61.34,61.39,95063.0,48.2321,48.24,48.2007,48.24,95063.0
2015-11-09 10:35:00,61.4,61.44,61.37,61.41,86298.0,48.2479,48.2793,48.2243,48.2557,86298.0
2015-11-09 10:40:00,61.41,61.41,61.31,61.35,78328.0,48.2557,48.2557,48.1771,48.2086,78328.0
2015-11-09 10:45:00,61.34,61.39,61.31,61.32,62113.0,48.2007,48.24,48.1771,48.185,62113.0
2015-11-09 10:50:00,61.32,61.34,61.27,61.32,63413.0,48.185,48.2007,48.1457,48.185,63413.0
2015-11-09 10:55:00,61.32,61.4,61.32,61.37,41370.0,48.185,48.2479,48.185,48.2243,41370.0
2015-11-09 11:00:00,61.37,61.37,61.29,61.32,29264.0,48.2243,48.2243,48.1614,48.185,29264.0
2015-11-09 11:05:00,61.32,61.32,61.24,61.26,103059.0,48.185,48.185,48.1221,48.1379,103059.0
2015-11-09 11:10:00,61.26,61.3,61.25,61.25,45563.0,48.1379,48.1693,48.13,48.13,45563.0
2015-11-09 11:15:00,61.25,61.27,61.21,61.24,63666.0,48.13,48.1457,48.0986,48.1221,63666.0
2015-11-09 11:20:00,61.24,61.28,61.2,61.21,55697.0,48.1221,48.1536,48.0907,48.0986,55697.0
2015-11-09 11:25:00,61.2,61.22,61.12,61.15,65774.0,48.0907,48.1064,48.0278,48.0514,65774.0
2015-11-09 11:30:00,61.16,61.22,61.11,61.12,49076.0,48.0593,48.1064,48.02,48.0278,49076.0
2015-11-09 11:35:00,61.12,61.12,61.06,61.08,72700.0,48.0278,48.0278,47.9807,47.9964,72700.0
2015-11-09 11:40:00,61.09,61.13,61.05,61.08,117717.0,48.0043,48.0357,47.9728,47.9964,117717.0
2015-11-09 11:45:00,61.08,61.1,60.99,61.06,132481.0,47.9964,48.0121,47.9257,47.9807,132481.0
2015-11-09 11:50:00,61.05,61.11,61.02,61.1,60241.0,47.9728,48.02,47.9493,48.0121,60241.0
2015-11-09 11:55:00,61.09,61.09,61.02,61.04,33329.0,48.0043,48.0043,47.9493,47.965,33329.0
2015-11-09 12:00:00,61.03,61.04,60.95,61.01,127205.0,47.9571,47.965,47.8943,47.9414,127205.0
2015-11-09 12:05:00,61.01,61.1,60.99,61.1,104823.0,47.9414,48.0121,47.9257,48.0121,104823.0
2015-11-09 12:10:00,61.11,61.12,61.04,61.05,66383.0,48.02,48.0278,47.965,47.9728,66383.0
2015-11-09 12:15:00,61.06,61.13,61.05,61.06,95188.0,47.9807,48.0357,47.9728,47.9807,95188.0
2015-11-09 12:20:00,61.06,61.07,61.0,61.0,44438.0,47.9807,47.9886,47.9335,47.9335,44438.0
2015-11-09 12:25:00,61.0,61.05,60.99,61.05,85155.0,47.9335,47.9728,47.9257,47.9728,85155.0
2015-11-09 12:30:00,61.05,61.06,61.02,61.03,39378.0,47.9728,47.9807,47.9493,47.9571,39378.0
2015-11-09 12:35:00,61.03,61.13,61.02,61.12,101341.0,47.9571,48.0357,47.9493,48.0278,101341.0
2015-11-09 12:40:00,61.11,61.17,61.11,61.15,54510.0,48.02,48.0671,48.02,48.0514,54510.0
2015-11-09 12:45:00,61.15,61.23,61.15,61.21,41799.0,48.0514,48.1143,48.0514,48.0986,41799.0
2015-11-09 12:50:00,61.2,61.21,61.15,61.2,27042.0,48.0907,48.0986,48.0514,48.0907,27042.0
2015-11-09 12:55:00,61.2,61.21,61.16,61.19,44758.0,48.0907,48.0986,48.0593,48.0828,44758.0
2015-11-09 13:00:00,61.2,61.27,61.14,61.15,49852.0,48.0907,48.1457,48.0436,48.0514,49852.0
2015-11-09 13:05:00,61.15,61.23,61.13,61.17,22035.0,48.0514,48.1143,48.0357,48.0671,22035.0
2015-11-09 13:10:00,61.17,61.18,61.1,61.13,32666.0,48.0671,48.075,48.0121,48.0357,32666.0
2015-11-09 13:15:00,61.13,61.14,61.08,61.1,25460.0,48.0357,48.0436,47.9964,48.0121,25460.0
2015-11-09 13:20:00,61.09,61.16,61.08,61.14,35198.0,48.0043,48.0593,47.9964,48.0436,35198.0
2015-11-09 13:25:00,61.14,61.16,61.13,61.15,20218.0,48.0436,48.0593,48.0357,48.0514,20218.0
2015-11-09 13:30:00,61.15,61.16,61.11,61.12,54530.0,48.0514,48.0593,48.02,48.0278,54530.0
2015-11-09 13:35:00,61.12,61.19,61.11,61.19,35171.0,48.0278,48.0828,48.02,48.0828,35171.0
2015-11-09 13:40:00,61.18,61.24,61.16,61.23,49023.0,48.075,48.1221,48.0593,48.1143,49023.0
2015-11-09 13:45:00,61.23,61.24,61.16,61.19,27646.0,48.1143,48.1221,48.0593,48.0828,27646.0
2015-11-09 13:50:00,61.19,61.2,61.13,61.19,38921.0,48.0828,48.0907,48.0357,48.0828,38921.0
2015-11-09 13:55:00,61.19,61.21,61.15,61.19,28924.0,48.0828,48.0986,48.0514,48.0828,28924.0
2015-11-09 14:00:00,61.19,61.21,61.15,61.19,53520.0,48.0828,48.0986,48.0514,48.0828,53520.0
2015-11-09 14:05:00,61.2,61.24,61.15,61.23,67668.0,48.0907,48.1221,48.0514,48.1143,67668.0
2015-11-09 14:10:00,61.22,61.26,61.2,61.21,44130.0,48.1064,48.1379,48.0907,48.0986,44130.0
2015-11-09 14:15:00,61.2,61.2,61.15,61.2,46110.0,48.0907,48.0907,48.0514,48.0907,46110.0
2015-11-09 14:20:00,61.2,61.24,61.19,61.21,42770.0,48.0907,48.1221,48.0828,48.0986,42770.0
2015-11-09 14:25:00,61.21,61.26,61.19,61.25,62558.0,48.0986,48.1379,48.0828,48.13,62558.0
2015-11-09 14:30:00,61.25,61.29,61.21,61.27,55313.0,48.13,48.1614,48.0986,48.1457,55313.0
2015-11-09 14:35:00,61.27,61.27,61.18,61.19,73791.0,48.1457,48.1457,48.075,48.0828,73791.0
2015-11-09 14:40:00,61.18,61.21,61.15,61.16,36288.0,48.075,48.0986,48.0514,48.0593,36288.0
2015-11-09 14:45:00,61.17,61.17,61.1,61.15,78657.0,48.0671,48.0671,48.0121,48.0514,78657.0
2015-11-09 14:50:00,61.16,61.21,61.15,61.2,55082.0,48.0593,48.0986,48.0514,48.0907,55082.0
2015-11-09 14:55:00,61.2,61.22,61.13,61.13,35178.0,48.0907,48.1064,48.0357,48.0357,35178.0
2015-11-09 15:00:00,61.13,61.21,61.13,61.18,156115.0,48.0357,48.0986,48.0357,48.075,156115.0
2015-11-09 15:05:00,61.18,61.22,61.14,61.15,79201.0,48.075,48.1064,48.0436,48.0514,79201.0
2015-11-09 15:10:00,61.16,61.19,61.12,61.19,87370.0,48.0593,48.0828,48.0278,48.0828,87370.0
2015-11-09 15:15:00,61.19,61.21,61.12,61.17,117261.0,48.0828,48.0986,48.0278,48.0671,117261.0
2015-11-09 15:20:00,61.17,61.18,61.12,61.18,45135.0,48.0671,48.075,48.0278,48.075,45135.0
2015-11-09 15:25:00,61.18,61.24,61.17,61.21,161666.0,48.075,48.1221,48.0671,48.0986,161666.0
2015-11-09 15:30:00,61.21,61.29,61.19,61.27,230822.0,48.0986,48.1614,48.0828,48.1457,230822.0
2015-11-09 15:35:00,61.28,61.33,61.24,61.3,152553.0,48.1536,48.1929,48.1221,48.1693,152553.0
2015-11-09 15:40:00,61.3,61.33,61.29,61.3,222003.0,48.1693,48.1929,48.1614,48.1693,222003.0
2015-11-09 15:45:00,61.3,61.37,61.29,61.36,170362.0,48.1693,48.2243,48.1614,48.2164,170362.0
2015-11-09 15:50:00,61.35,61.36,61.3,61.31,201718.0,48.2086,48.2164,48.1693,48.1771,201718.0
2015-11-09 15:55:00,61.31,61.31,61.19,61.22,392625.0,48.1771,48.1771,48.0828,48.1064,392625.0
2015-11-10 09:30:00,61.04,61.19,61.04,61.15,108667.0,47.965,48.0828,47.965,48.0514,108667.0
2015-11-10 09:35:00,61.15,61.31,61.15,61.21,39638.0,48.0514,48.1771,48.0514,48.0986,39638.0
2015-11-10 09:40:00,61.21,61.24,61.11,61.12,72163.0,48.0986,48.1221,48.02,48.0278,72163.0
2015-11-10 09:45:00,61.11,61.14,61.02,61.05,67469.0,48.02,48.0436,47.9493,47.9728,67469.0
2015-11-10 09:50:00,61.06,61.06,60.95,60.99,131716.0,47.9807,47.9807,47.8943,47.9257,131716.0
2015-11-10 09:55:00,61.0,61.13,60.98,61.12,67606.0,47.9335,48.0357,47.9178,48.0278,67606.0
2015-11-10 10:00:00,61.14,61.23,61.07,61.08,59874.0,48.0436,48.1143,47.9886,47.9964,59874.0
2015-11-10 10:05:00,61.08,61.11,61.01,61.07,80009.0,47.9964,48.02,47.9414,47.9886,80009.0
2015-11-10 10:10:00,61.07,61.14,61.06,61.07,64209.0,47.9886,48.0436,47.9807,47.9886,64209.0
2015-11-10 10:15:00,61.07,61.09,61.0,61.01,96361.0,47.9886,48.0043,47.9335,47.9414,96361.0
2015-11-10 10:20:00,60.99,61.01,60.95,60.96,44553.0,47.9257,47.9414,47.8943,47.9021,44553.0
2015-11-10 10:25:00,60.96,60.98,60.93,60.94,119195.0,47.9021,47.9178,47.8785,47.8864,119195.0
2015-11-10 10:30:00,60.94,60.97,60.9,60.9,66125.0,47.8864,47.91,47.855,47.855,66125.0
2015-11-10 10:35:00,60.9,61.01,60.9,60.99,73313.0,47.855,47.9414,47.855,47.9257,73313.0
2015-11-10 10:40:00,60.98,61.03,60.97,61.01,77956.0,47.9178,47.9571,47.91,47.9414,77956.0
2015-11-10 10:45:00,61.01,61.03,60.94,60.99,62075.0,47.9414,47.9571,47.8864,47.9257,62075.0
2015-11-10 10:50:00,61.0,61.01,60.97,61.01,42510.0,47.9335,47.9414,47.91,47.9414,42510.0
2015-11-10 10:55:00,61.02,61.1,61.01,61.1,66409.0,47.9493,48.0121,47.9414,48.0121,66409.0
2015-11-10 11:00:00,61.11,61.16,61.09,61.1,56444.0,48.02,48.0593,48.0043,48.0121,56444.0
2015-11-10 11:05:00,61.1,61.12,61.08,61.1,59489.0,48.0121,48.0278,47.9964,48.0121,59489.0
2015-11-10 11:10:00,61.09,61.14,61.09,61.13,48104.0,48.0043,48.0436,48.0043,48.0357,48104.0
2015-11-10 11:15:00,61.13,61.18,61.09,61.17,46424.0,48.0357,48.075,48.0043,48.0671,46424.0
2015-11-10 11:20:00,61.16,61.23,61.09,61.12,50532.0,48.0593,48.1143,48.0043,48.0278,50532.0
2015-11-10 11:25:00,61.13,61.15,61.07,61.15,51730.0,48.0357,48.0514,47.9886,48.0514,51730.0
2015-11-10 11:30:00,61.15,61.23,61.13,61.2,42363.0,48.0514,48.1143,48.0357,48.0907,42363.0
2015-11-10 11:35:00,61.2,61.23,61.18,61.2,32523.0,48.0907,48.1143,48.075,48.0907,32523.0
2015-11-10 11:40:00,61.2,61.31,61.19,61.3,45849.0,48.0907,48.1771,48.0828,48.1693,45849.0
2015-11-10 11:45:00,61.3,61.35,61.3,61.32,25640.0,48.1693,48.2086,48.1693,48.185,25640.0
2015-11-10 11:50:00,61.32,61.34,61.21,61.22,28829.0,48.185,48.2007,48.0986,48.1064,28829.0
2015-11-10 11:55:00,61.22,61.24,61.19,61.23,48755.0,48.1064,48.1221,48.0828,48.1143,48755.0
2015-11-10 12:00:00,61.23,61.25,61.21,61.23,23513.0,48.1143,48.13,48.0986,48.1143,23513.0
2015-11-10 12:05:00,61.23,61.28,61.22,61.26,36221.0,48.1143,48.1536,48.1064,48.1379,36221.0
2015-11-10 12:10:00,61.26,61.29,61.25,61.28,25227.0,48.1379,48.1614,48.13,48.1536,25227.0
2015-11-10 12:15:00,61.29,61.29,61.22,61.25,21549.0,48.1614,48.1614,48.1064,48.13,21549.0
2015-11-10 12:20:00,61.25,61.27,61.18,61.19,17876.0,48.13,48.1457,48.075,48.0828,17876.0
2015-11-10 12:25:00,61.18,61.22,61.15,61.16,37693.0,48.075,48.1064,48.0514,48.0593,37693.0
2015-11-10 12:30:00,61.15,61.16,61.1,61.12,68361.0,48.0514,48.0593,48.0121,48.0278,68361.0
2015-11-10 12:35:00,61.12,61.12,61.08,61.11,29211.0,48.0278,48.0278,47.9964,48.02,29211.0
2015-11-10 12:40:00,61.11,61.12,61.06,61.11,44550.0,48.02,48.0278,47.9807,48.02,44550.0
2015-11-10 12:45:00,61.11,61.13,61.09,61.11,30324.0,48.02,48.0357,48.0043,48.02,30324.0
2015-11-10 12:50:00,61.12,61.15,61.09,61.15,30011.0,48.0278,48.0514,48.0043,48.0514,30011.0
2015-11-10 12:55:00,61.15,61.16,61.1,61.1,18433.0,48.0514,48.0593,48.0121,48.0121,18433.0
2015-11-10 13:00:00,61.1,61.17,61.07,61.17,75092.0,48.0121,48.0671,47.9886,48.0671,75092.0
2015-11-10 13:05:00,61.17,61.17,61.09,61.13,26729.0,48.0671,48.0671,48.0043,48.0357,26729.0
2015-11-10 13:10:00,61.14,61.15,61.11,61.15,22132.0,48.0436,48.0514,48.02,48.0514,22132.0
2015-11-10 13:15:00,61.14,61.15,61.07,61.08,32346.0,48.0436,48.0514,47.9886,47.9964,32346.0
2015-11-10 13:20:00,61.08,61.09,61.05,61.08,26384.0,47.9964,48.0043,47.9728,47.9964,26384.0
2015-11-10 13:25:00,61.08,61.15,61.05,61.15,32103.0,47.9964,48.0514,47.9728,48.0514,32103.0
2015-11-10 13:30:00,61.15,61.15,61.08,61.12,23310.0,48.0514,48.0514,47.9964,48.0278,23310.0
2015-11-10 13:35:00,61.12,61.16,61.1,61.14,28742.0,48.0278,48.0593,48.0121,48.0436,28742.0
2015-11-10 13:40:00,61.13,61.17,61.12,61.17,23101.0,48.0357,48.0671,48.0278,48.0671,23101.0
2015-11-10 13:45:00,61.17,61.21,61.16,61.17,22009.0,48.0671,48.0986,48.0593,48.0671,22009.0
2015-11-10 13:50:00,61.16,61.26,61.16,61.25,46216.0,48.0593,48.1379,48.0593,48.13,46216.0
2015-11-10 13:55:00,61.25,61.26,61.22,61.25,32142.0,48.13,48.1379,48.1064,48.13,32142.0
2015-11-10 14:00:00,61.25,61.29,61.24,61.28,65232.0,48.13,48.1614,48.1221,48.1536,65232.0
2015-11-10 14:05:00,61.28,61.3,61.25,61.25,22820.0,48.1536,48.1693,48.13,48.13,22820.0
2015-11-10 14:10:00,61.26,61.35,61.25,61.32,61728.0,48.1379,48.2086,48.13,48.185,61728.0
2015-11-10 14:15:00,61.33,61.33,61.24,61.25,39773.0,48.1929,48.1929,48.1221,48.13,39773.0
2015-11-10 14:20:00,61.24,61.25,61.22,61.25,20507.0,48.1221,48.13,48.1064,48.13,20507.0
2015-11-10 14:25:00,61.24,61.25,61.19,61.23,27758.0,48.1221,48.13,48.0828,48.1143,27758.0
2015-11-10 14:30:00,61.22,61.27,61.2,61.25,38823.0,48.1064,48.1457,48.0907,48.13,38823.0
2015-11-10 14:35:00,61.26,61.3,61.25,61.3,36048.0,48.1379,48.1693,48.13,48.1693,36048.0
2015-11-10 14:40:00,61.3,61.43,61.29,61.41,53653.0,48.1693,48.2714,48.1614,48.2557,53653.0
2015-11-10 14:45:00,61.41,61.41,61.35,61.39,26684.0,48.2557,48.2557,48.2086,48.24,26684.0
2015-11-10 14:50:00,61.39,61.43,61.29,61.3,43122.0,48.24,48.2714,48.1614,48.1693,43122.0
2015-11-10 14:55:00,61.31,61.33,61.27,61.28,46314.0,48.1771,48.1929,48.1457,48.1536,46314.0
2015-11-10 15:00:00,61.28,61.31,61.25,61.28,53367.0,48.1536,48.1771,48.13,48.1536,53367.0
2015-11-10 15:05:00,61.28,61.32,61.27,61.31,48594.0,48.1536,48.185,48.1457,48.1771,48594.0
2015-11-10 15:10:00,61.32,61.32,61.28,61.31,38116.0,48.185,48.185,48.1536,48.1771,38116.0
2015-11-10 15:15:00,61.31,61.34,61.27,61.3,64224.0,48.1771,48.2007,48.1457,48.1693,64224.0
2015-11-10 15:20:00,61.3,61.31,61.26,61.28,52040.0,48.1693,48.1771,48.1379,48.1536,52040.0
2015-11-10 15:25:00,61.27,61.3,61.27,61.28,52813.0,48.1457,48.1693,48.1457,48.1536,52813.0
2015-11-10 15:30:00,61.28,61.32,61.25,61.26,66824.0,48.1536,48.185,48.13,48.1379,66824.0
2015-11-10 15:35:00,61.25,61.3,61.23,61.3,99618.0,48.13,48.1693,48.1143,48.1693,99618.0
2015-11-10 15:40:00,61.3,61.36,61.27,61.34,105921.0,48.1693,48.2164,48.1457,48.2007,105921.0
2015-11-10 15:45:00,61.34,61.35,61.28,61.28,91737.0,48.2007,48.2086,48.1536,48.1536,91737.0
2015-11-10 15:50:00,61.28,61.3,61.22,61.22,157325.0,48.1536,48.1693,48.1064,48.1064,157325.0
2015-11-10 15:55:00,61.22,61.35,61.22,61.35,221538.0,48.1064,48.2086,48.1064,48.2086,221538.0
2015-11-11 09:30:00,61.55,61.6,61.36,61.41,55160.0,48.3657,48.405,48.2164,48.2557,55160.0
2015-11-11 09:35:00,61.41,61.47,61.38,61.44,96684.0,48.2557,48.3029,48.2321,48.2793,96684.0
2015-11-11 09:40:00,61.44,61.46,61.23,61.25,127401.0,48.2793,48.295,48.1143,48.13,127401.0
2015-11-11 09:45:00,61.26,61.36,61.25,61.34,120602.0,48.1379,48.2164,48.13,48.2007,120602.0
2015-11-11 09:50:00,61.35,61.4,61.29,61.36,81140.0,48.2086,48.2479,48.1614,48.2164,81140.0
2015-11-11 09:55:00,61.37,61.37,61.17,61.19,129638.0,48.2243,48.2243,48.0671,48.0828,129638.0
2015-11-11 10:00:00,61.2,61.21,61.06,61.11,126893.0,48.0907,48.0986,47.9807,48.02,126893.0
2015-11-11 10:05:00,61.11,61.13,61.04,61.05,124349.0,48.02,48.0357,47.965,47.9728,124349.0
2015-11-11 10:10:00,61.05,61.06,60.87,60.9,118711.0,47.9728,47.9807,47.8314,47.855,118711.0
2015-11-11 10:15:00,60.9,61.0,60.89,60.95,68462.0,47.855,47.9335,47.8471,47.8943,68462.0
2015-11-11 10:20:00,60.95,60.98,60.89,60.93,83549.0,47.8943,47.9178,47.8471,47.8785,83549.0
2015-11-11 10:25:00,60.93,60.96,60.9,60.91,71231.0,47.8785,47.9021,47.855,47.8628,71231.0
2015-11-11 10:30:00,60.91,61.03,60.91,61.02,59656.0,47.8628,47.9571,47.8628,47.9493,59656.0
2015-11-11 10:35:00,61.01,61.04,60.84,60.89,42639.0,47.9414,47.965,47.8078,47.8471,42639.0
2015-11-11 10:40:00,60.9,60.91,60.85,60.91,24143.0,47.855,47.8628,47.8157,47.8628,24143.0
2015-11-11 10:45:00,60.91,60.97,60.87,60.93,67792.0,47.8628,47.91,47.8314,47.8785,67792.0
2015-11-11 10:50:00,60.92,60.93,60.85,60.9,80530.0,47.8707,47.8785,47.8157,47.855,80530.0
2015-11-11 10:55:00,60.89,60.94,60.88,60.93,100791.0,47.8471,47.8864,47.8392,47.8785,100791.0
2015-11-11 11:00:00,60.93,60.97,60.83,60.96,129863.0,47.8785,47.91,47.8,47.9021,129863.0
2015-11-11 11:05:00,60.96,60.96,60.89,60.9,48728.0,47.9021,47.9021,47.8471,47.855,48728.0
2015-11-11 11:10:00,60.9,60.95,60.86,60.92,65957.0,47.855,47.8943,47.8235,47.8707,65957.0
2015-11-11 11:15:00,60.92,61.01,60.87,61.0,97935.0,47.8707,47.9414,47.8314,47.9335,97935.0
2015-11-11 11:20:00,61.0,61.04,60.98,61.02,47261.0,47.9335,47.965,47.9178,47.9493,47261.0
2015-11-11 11:25:00,61.02,61.07,60.98,61.06,44077.0,47.9493,47.9886,47.9178,47.9807,44077.0
2015-11-11 11:30:00,61.06,61.09,61.04,61.07,19054.0,47.9807,48.0043,47.965,47.9886,19054.0
2015-11-11 11:35:00,61.07,61.11,61.05,61.07,21882.0,47.9886,48.02,47.9728,47.9886,21882.0
2015-11-11 11:40:00,61.07,61.1,61.05,61.09,30751.0,47.9886,48.0121,47.9728,48.0043,30751.0
2015-11-11 11:45:00,61.09,61.16,61.08,61.16,66831.0,48.0043,48.0593,47.9964,48.0593,66831.0
2015-11-11 11:50:00,61.16,61.23,61.15,61.2,63029.0,48.0593,48.1143,48.0514,48.0907,63029.0
2015-11-11 11:55:00,61.2,61.24,61.18,61.21,39937.0,48.0907,48.1221,48.075,48.0986,39937.0
2015-11-11 12:00:00,61.21,61.22,61.14,61.14,55020.0,48.0986,48.1064,48.0436,48.0436,55020.0
2015-11-11 12:05:00,61.15,61.18,61.12,61.17,33822.0,48.0514,48.075,48.0278,48.0671,33822.0
2015-11-11 12:10:00,61.17,61.24,61.16,61.22,56074.0,48.0671,48.1221,48.0593,48.1064,56074.0
2015-11-11 12:15:00,61.22,61.25,61.2,61.21,49938.0,48.1064,48.13,48.0907,48.0986,49938.0
2015-11-11 12:20:00,61.2,61.28,61.2,61.26,47289.0,48.0907,48.1536,48.0907,48.1379,47289.0
2015-11-11 12:25:00,61.26,61.33,61.25,61.33,47760.0,48.1379,48.1929,48.13,48.1929,47760.0
2015-11-11 12:30:00,61.33,61.34,61.26,61.29,41828.0,48.1929,48.2007,48.1379,48.1614,41828.0
2015-11-11 12:35:00,61.3,61.35,61.29,61.31,46663.0,48.1693,48.2086,48.1614,48.1771,46663.0
2015-11-11 12:40:00,61.31,61.33,61.29,61.29,24655.0,48.1771,48.1929,48.1614,48.1614,24655.0
2015-11-11 12:45:00,61.29,61.35,61.29,61.34,26515.0,48.1614,48.2086,48.1614,48.2007,26515.0
2015-11-11 12:50:00,61.33,61.34,61.27,61.29,34353.0,48.1929,48.2007,48.1457,48.1614,34353.0
2015-11-11 12:55:00,61.28,61.32,61.28,61.3,32725.0,48.1536,48.185,48.1536,48.1693,32725.0
2015-11-11 13:00:00,61.29,61.32,61.24,61.25,23342.0,48.1614,48.185,48.1221,48.13,23342.0
2015-11-11 13:05:00,61.26,61.29,61.14,61.15,32194.0,48.1379,48.1614,48.0436,48.0514,32194.0
2015-11-11 13:10:00,61.14,61.14,61.05,61.09,101342.0,48.0436,48.0436,47.9728,48.0043,101342.0
2015-11-11 13:15:00,61.09,61.11,61.08,61.1,54997.0,48.0043,48.02,47.9964,48.0121,54997.0
2015-11-11 13:20:00,61.1,61.12,61.07,61.08,65814.0,48.0121,48.0278,47.9886,47.9964,65814.0
2015-11-11 13:25:00,61.07,61.07,60.99,61.01,38897.0,47.9886,47.9886,47.9257,47.9414,38897.0
2015-11-11 13:30:00,61.02,61.02,60.93,60.95,26237.0,47.9493,47.9493,47.8785,47.8943,26237.0
2015-11-11 13:35:00,60.94,61.04,60.93,61.04,33092.0,47.8864,47.965,47.8785,47.965,33092.0
2015-11-11 13:40:00,61.05,61.09,61.01,61.06,41526.0,47.9728,48.0043,47.9414,47.9807,41526.0
2015-11-11 13:45:00,61.06,61.06,61.0,61.01,28731.0,47.9807,47.9807,47.9335,47.9414,28731.0
2015-11-11 13:50:00,61.02,61.05,61.01,61.03,26029.0,47.9493,47.9728,47.9414,47.9571,26029.0
2015-11-11 13:55:00,61.04,61.04,60.97,60.98,26568.0,47.965,47.965,47.91,47.9178,26568.0
2015-11-11 14:00:00,60.99,61.01,60.95,61.01,95508.0,47.9257,47.9414,47.8943,47.9414,95508.0
2015-11-11 14:05:00,61.01,61.02,60.96,60.96,57980.0,47.9414,47.9493,47.9021,47.9021,57980.0
2015-11-11 14:10:00,60.96,61.0,60.95,60.96,62765.0,47.9021,47.9335,47.8943,47.9021,62765.0
2015-11-11 14:15:00,60.96,60.98,60.85,60.9,239190.0,47.9021,47.9178,47.8157,47.855,239190.0
2015-11-11 14:20:00,60.91,60.92,60.79,60.8,184667.0,47.8628,47.8707,47.7685,47.7764,184667.0
2015-11-11 14:25:00,60.8,60.95,60.8,60.93,83449.0,47.7764,47.8943,47.7764,47.8785,83449.0
2015-11-11 14:30:00,60.94,60.95,60.86,60.92,287990.0,47.8864,47.8943,47.8235,47.8707,287990.0
2015-11-11 14:35:00,60.93,60.93,60.83,60.87,98331.0,47.8785,47.8785,47.8,47.8314,98331.0
2015-11-11 14:40:00,60.87,60.88,60.67,60.73,163629.0,47.8314,47.8392,47.6742,47.7214,163629.0
2015-11-11 14:45:00,60.73,60.81,60.72,60.78,122481.0,47.7214,47.7842,47.7135,47.7607,122481.0
2015-11-11 14:50:00,60.79,60.79,60.69,60.77,180941.0,47.7685,47.7685,47.6899,47.7528,180941.0
2015-11-11 14:55:00,60.78,60.81,60.73,60.73,72108.0,47.7607,47.7842,47.7214,47.7214,72108.0
2015-11-11 15:00:00,60.73,60.8,60.73,60.73,83338.0,47.7214,47.7764,47.7214,47.7214,83338.0
2015-11-11 15:05:00,60.74,60.79,60.7,60.7,65930.0,47.7292,47.7685,47.6978,47.6978,65930.0
2015-11-11 15:10:00,60.69,60.76,60.68,60.74,65190.0,47.6899,47.745,47.6821,47.7292,65190.0
2015-11-11 15:15:00,60.74,60.77,60.71,60.71,68284.0,47.7292,47.7528,47.7057,47.7057,68284.0
2015-11-11 15:20:00,60.71,60.75,60.7,60.72,73817.0,47.7057,47.7371,47.6978,47.7135,73817.0
2015-11-11 15:25:00,60.73,60.83,60.72,60.81,79599.0,47.7214,47.8,47.7135,47.7842,79599.0
2015-11-11 15:30:00,60.82,60.82,60.75,60.75,53663.0,47.7921,47.7921,47.7371,47.7371,53663.0
2015-11-11 15:35:00,60.75,60.77,60.71,60.76,83640.0,47.7371,47.7528,47.7057,47.745,83640.0
2015-11-11 15:40:00,60.77,60.78,60.73,60.77,76645.0,47.7528,47.7607,47.7214,47.7528,76645.0
2015-11-11 15:45:00,60.77,60.78,60.71,60.73,150253.0,47.7528,47.7607,47.7057,47.7214,150253.0
2015-11-11 15:50:00,60.72,60.73,60.67,60.68,208566.0,47.7135,47.7214,47.6742,47.6821,208566.0
2015-11-11 15:55:00,60.67,60.69,60.65,60.67,256831.0,47.6742,47.6899,47.6585,47.6742,256831.0
2015-11-12 09:30:00,60.49,60.56,60.36,60.51,143466.0,47.5328,47.5878,47.4306,47.5485,143466.0
2015-11-12 09:35:00,60.51,60.54,60.34,60.37,153845.0,47.5485,47.5721,47.4149,47.4385,153845.0
2015-11-12 09:40:00,60.36,60.37,60.17,60.18,109619.0,47.4306,47.4385,47.2813,47.2892,109619.0
2015-11-12 09:45:00,60.17,60.4,60.16,60.39,73463.0,47.2813,47.4621,47.2735,47.4542,73463.0
2015-11-12 09:50:00,60.38,60.43,60.32,60.4,57027.0,47.4464,47.4856,47.3992,47.4621,57027.0
2015-11-12 09:55:00,60.4,60.4,60.21,60.29,59267.0,47.4621,47.4621,47.3128,47.3756,59267.0
2015-11-12 10:00:00,60.29,60.29,60.05,60.06,110250.0,47.3756,47.3756,47.187,47.1949,110250.0
2015-11-12 10:05:00,60.06,60.1,60.01,60.08,122273.0,47.1949,47.2263,47.1556,47.2106,122273.0
2015-11-12 10:10:00,60.09,60.19,60.05,60.19,93018.0,47.2185,47.2971,47.187,47.2971,93018.0
2015-11-12 10:15:00,60.2,60.23,60.13,60.17,72964.0,47.3049,47.3285,47.2499,47.2813,72964.0
2015-11-12 10:20:00,60.17,60.17,60.05,60.07,40332.0,47.2813,47.2813,47.187,47.2028,40332.0
2015-11-12 10:25:00,60.07,60.18,60.06,60.14,74846.0,47.2028,47.2892,47.1949,47.2578,74846.0
2015-11-12 10:30:00,60.14,60.15,60.06,60.11,46103.0,47.2578,47.2656,47.1949,47.2342,46103.0
2015-11-12 10:35:00,60.12,60.28,60.09,60.26,63294.0,47.242,47.3678,47.2185,47.3521,63294.0
2015-11-12 10:40:00,60.26,60.3,60.18,60.26,62099.0,47.3521,47.3835,47.2892,47.3521,62099.0
2015-11-12 10:45:00,60.27,60.3,60.24,60.29,95298.0,47.3599,47.3835,47.3363,47.3756,95298.0
2015-11-12 10:50:00,60.3,60.31,60.2,60.28,55478.0,47.3835,47.3913,47.3049,47.3678,55478.0
2015-11-12 10:55:00,60.29,60.42,60.28,60.36,87789.0,47.3756,47.4778,47.3678,47.4306,87789.0
2015-11-12 11:00:00,60.36,60.4,60.33,60.38,70355.0,47.4306,47.4621,47.4071,47.4464,70355.0
2015-11-12 11:05:00,60.38,60.41,60.36,60.4,50017.0,47.4464,47.4699,47.4306,47.4621,50017.0
2015-11-12 11:10:00,60.4,60.4,60.35,60.37,67402.0,47.4621,47.4621,47.4228,47.4385,67402.0
2015-11-12 11:15:00,60.37,60.38,60.26,60.28,73106.0,47.4385,47.4464,47.3521,47.3678,73106.0
2015-11-12 11:20:00,60.27,60.3,60.18,60.22,51331.0,47.3599,47.3835,47.2892,47.3206,51331.0
2015-11-12 11:25:00,60.21,60.25,60.15,60.19,34152.0,47.3128,47.3442,47.2656,47.2971,34152.0
2015-11-12 11:30:00,60.18,60.25,60.18,60.18,48299.0,47.2892,47.3442,47.2892,47.2892,48299.0
2015-11-12 11:35:00,60.19,60.22,60.18,60.21,53154.0,47.2971,47.3206,47.2892,47.3128,53154.0
2015-11-12 11:40:00,60.21,60.24,60.19,60.22,85513.0,47.3128,47.3363,47.2971,47.3206,85513.0
2015-11-12 11:45:00,60.22,60.22,60.15,60.15,84626.0,47.3206,47.3206,47.2656,47.2656,84626.0
2015-11-12 11:50:00,60.16,60.18,60.1,60.12,51381.0,47.2735,47.2892,47.2263,47.242,51381.0
2015-11-12 11:55:00,60.12,60.15,60.1,60.13,56858.0,47.242,47.2656,47.2263,47.2499,56858.0
2015-11-12 12:00:00,60.14,60.15,60.08,60.1,55220.0,47.2578,47.2656,47.2106,47.2263,55220.0
2015-11-12 12:05:00,60.09,60.09,60.01,60.01,69224.0,47.2185,47.2185,47.1556,47.1556,69224.0
2015-11-12 12:10:00,60.02,60.02,59.91,59.93,84897.0,47.1635,47.1635,47.077,47.0927,84897.0
2015-11-12 12:15:00,59.93,59.93,59.88,59.9,74255.0,47.0927,47.0927,47.0535,47.0692,74255.0
2015-11-12 12:20:00,59.9,59.9,59.79,59.85,106301.0,47.0692,47.0692,46.9827,47.0299,106301.0
2015-11-12 12:25:00,59.85,59.9,59.83,59.89,22845.0,47.0299,47.0692,47.0142,47.0613,22845.0
2015-11-12 12:30:00,59.89,59.92,59.85,59.92,39738.0,47.0613,47.0849,47.0299,47.0849,39738.0
2015-11-12 12:35:00,59.92,59.93,59.8,59.82,44889.0,47.0849,47.0927,46.9906,47.0063,44889.0
2015-11-12 12:40:00,59.82,59.92,59.82,59.88,42444.0,47.0063,47.0849,47.0063,47.0535,42444.0
2015-11-12 12:45:00,59.87,59.92,59.85,59.89,39655.0,47.0456,47.0849,47.0299,47.0613,39655.0
2015-11-12 12:50:00,59.9,59.99,59.89,59.93,42344.0,47.0692,47.1399,47.0613,47.0927,42344.0
2015-11-12 12:55:00,59.92,60.0,59.88,59.99,90526.0,47.0849,47.1477,47.0535,47.1399,90526.0
2015-11-12 13:00:00,60.0,60.01,59.92,59.92,32281.0,47.1477,47.1556,47.0849,47.0849,32281.0
2015-11-12 13:05:00,59.93,59.95,59.89,59.9,31364.0,47.0927,47.1085,47.0613,47.0692,31364.0
2015-11-12 13:10:00,59.9,59.94,59.88,59.92,68680.0,47.0692,47.1006,47.0535,47.0849,68680.0
2015-11-12 13:15:00,59.92,59.96,59.9,59.9,38320.0,47.0849,47.1163,47.0692,47.0692,38320.0
2015-11-12 13:20:00,59.9,59.97,59.88,59.9,94318.0,47.0692,47.1242,47.0535,47.0692,94318.0
2015-11-12 13:25:00,59.91,59.93,59.86,59.91,34521.0,47.077,47.0927,47.0377,47.077,34521.0
2015-11-12 13:30:00,59.91,59.93,59.9,59.92,49661.0,47.077,47.0927,47.0692,47.0849,49661.0
2015-11-12 13:35:00,59.92,59.95,59.9,59.93,66211.0,47.0849,47.1085,47.0692,47.0927,66211.0
2015-11-12 13:40:00,59.94,59.98,59.84,59.87,35870.0,47.1006,47.132,47.022,47.0456,35870.0
2015-11-12 13:45:00,59.87,59.89,59.8,59.87,53395.0,47.0456,47.0613,46.9906,47.0456,53395.0
2015-11-12 13:50:00,59.86,59.86,59.84,59.86,34887.0,47.0377,47.0377,47.022,47.0377,34887.0
2015-11-12 13:55:00,59.86,59.87,59.84,59.86,39180.0,47.0377,47.0456,47.022,47.0377,39180.0
2015-11-12 14:00:00,59.86,59.87,59.82,59.85,79924.0,47.0377,47.0456,47.0063,47.0299,79924.0
2015-11-12 14:05:00,59.84,59.87,59.82,59.86,34638.0,47.022,47.0456,47.0063,47.0377,34638.0
2015-11-12 14:10:00,59.85,59.86,59.73,59.8,122730.0,47.0299,47.0377,46.9356,46.9906,122730.0
2015-11-12 14:15:00,59.8,59.82,59.72,59.74,77805.0,46.9906,47.0063,46.9277,46.9434,77805.0
2015-11-12 14:20:00,59.74,59.76,59.68,59.72,77922.0,46.9434,46.9592,46.8963,46.9277,77922.0
2015-11-12 14:25:00,59.72,59.85,59.7,59.85,79048.0,46.9277,47.0299,46.912,47.0299,79048.0
2015-11-12 14:30:00,59.84,59.87,59.81,59.82,51850.0,47.022,47.0456,46.9984,47.0063,51850.0
2015-11-12 14:35:00,59.82,59.82,59.73,59.75,73776.0,47.0063,47.0063,46.9356,46.9513,73776.0
2015-11-12 14:40:00,59.74,59.79,59.7,59.76,44593.0,46.9434,46.9827,46.912,46.9592,44593.0
2015-11-12 14:45:00,59.76,59.76,59.62,59.68,102833.0,46.9592,46.9592,46.8491,46.8963,102833.0
2015-11-12 14:50:00,59.67,59.67,59.59,59.61,110255.0,46.8884,46.8884,46.8256,46.8413,110255.0
2015-11-12 14:55:00,59.6,59.7,59.59,59.7,93174.0,46.8334,46.912,46.8256,46.912,93174.0
2015-11-12 15:00:00,59.69,59.72,59.66,59.71,79768.0,46.9042,46.9277,46.8806,46.9199,79768.0
2015-11-12 15:05:00,59.7,59.73,59.67,59.7,91841.0,46.912,46.9356,46.8884,46.912,91841.0
2015-11-12 15:10:00,59.69,59.72,59.65,59.71,92889.0,46.9042,46.9277,46.8727,46.9199,92889.0
2015-11-12 15:15:00,59.71,59.71,59.65,59.68,111159.0,46.9199,46.9199,46.8727,46.8963,111159.0
2015-11-12 15:20:00,59.68,59.7,59.63,59.66,167670.0,46.8963,46.912,46.857,46.8806,167670.0
2015-11-12 15:25:00,59.64,59.71,59.64,59.67,125467.0,46.8649,46.9199,46.8649,46.8884,125467.0
2015-11-12 15:30:00,59.67,59.7,59.59,59.6,133090.0,46.8884,46.912,46.8256,46.8334,133090.0
2015-11-12 15:35:00,59.6,59.65,59.58,59.61,204134.0,46.8334,46.8727,46.8177,46.8413,204134.0
2015-11-12 15:40:00,59.61,59.62,59.49,59.57,257139.0,46.8413,46.8491,46.747,46.8099,257139.0
2015-11-12 15:45:00,59.57,59.58,59.42,59.43,284492.0,46.8099,46.8177,46.692,46.6998,284492.0
2015-11-12 15:50:00,59.44,59.47,59.38,59.43,281422.0,46.7077,46.7313,46.6606,46.6998,281422.0
2015-11-12 15:55:00,59.42,59.45,59.37,59.39,438701.0,46.692,46.7156,46.6527,46.6684,438701.0
2015-11-13 09:30:00,59.28,59.52,59.1,59.52,128315.0,46.582,46.7706,46.4405,46.7706,128315.0
2015-11-13 09:35:00,59.55,59.73,59.54,59.71,98560.0,46.7941,46.9356,46.7863,46.9199,98560.0
2015-11-13 09:40:00,59.71,60.02,59.71,59.96,102562.0,46.9199,47.1635,46.9199,47.1163,102562.0
2015-11-13 09:45:00,59.97,59.97,59.66,59.8,64031.0,47.1242,47.1242,46.8806,46.9906,64031.0
2015-11-13 09:50:00,59.81,59.89,59.73,59.79,99146.0,46.9984,47.0613,46.9356,46.9827,99146.0
2015-11-13 09:55:00,59.8,59.83,59.73,59.74,61054.0,46.9906,47.0142,46.9356,46.9434,61054.0
2015-11-13 10:00:00,59.75,59.77,59.61,59.64,66375.0,46.9513,46.967,46.8413,46.8649,66375.0
2015-11-13 10:05:00,59.64,59.7,59.57,59.69,53886.0,46.8649,46.912,46.8099,46.9042,53886.0
2015-11-13 10:10:00,59.69,59.7,59.58,59.59,39414.0,46.9042,46.912,46.8177,46.8256,39414.0
2015-11-13 10:15:00,59.58,59.65,59.49,59.64,122604.0,46.8177,46.8727,46.747,46.8649,122604.0
2015-11-13 10:20:00,59.63,59.64,59.52,59.59,108984.0,46.857,46.8649,46.7706,46.8256,108984.0
2015-11-13 10:25:00,59.58,59.61,59.46,59.46,76929.0,46.8177,46.8413,46.7234,46.7234,76929.0
2015-11-13 10:30:00,59.46,59.49,59.36,59.37,171851.0,46.7234,46.747,46.6448,46.6527,171851.0
2015-11-13 10:35:00,59.38,59.47,59.36,59.44,47202.0,46.6606,46.7313,46.6448,46.7077,47202.0
2015-11-13 10:40:00,59.44,59.51,59.43,59.46,91642.0,46.7077,46.7627,46.6998,46.7234,91642.0
2015-11-13 10:45:00,59.46,59.51,59.4,59.5,49129.0,46.7234,46.7627,46.6763,46.7549,49129.0
2015-11-13 10:50:00,59.5,59.56,59.44,59.48,85502.0,46.7549,46.802,46.7077,46.7391,85502.0
2015-11-13 10:55:00,59.49,59.52,59.43,59.45,48030.0,46.747,46.7706,46.6998,46.7156,48030.0
2015-11-13 11:00:00,59.46,59.46,59.29,59.33,102690.0,46.7234,46.7234,46.5898,46.6213,102690.0
2015-11-13 11:05:00,59.34,59.43,59.32,59.38,48387.0,46.6291,46.6998,46.6134,46.6606,48387.0
2015-11-13 11:10:00,59.38,59.39,59.28,59.32,62724.0,46.6606,46.6684,46.582,46.6134,62724.0
2015-11-13 11:15:00,59.32,59.33,59.21,59.33,63428.0,46.6134,46.6213,46.527,46.6213,63428.0
2015-11-13 11:20:00,59.34,59.52,59.32,59.52,68389.0,46.6291,46.7706,46.6134,46.7706,68389.0
2015-11-13 11:25:00,59.52,59.57,59.47,59.48,45625.0,46.7706,46.8099,46.7313,46.7391,45625.0
2015-11-13 11:30:00,59.48,59.49,59.42,59.48,55555.0,46.7391,46.747,46.692,46.7391,55555.0
2015-11-13 11:35:00,59.47,59.5,59.44,59.44,64873.0,46.7313,46.7549,46.7077,46.7077,64873.0
2015-11-13 11:40:00,59.44,59.47,59.41,59.44,43600.0,46.7077,46.7313,46.6841,46.7077,43600.0
2015-11-13 11:45:00,59.44,59.5,59.43,59.48,41783.0,46.7077,46.7549,46.6998,46.7391,41783.0
2015-11-13 11:50:00,59.49,59.55,59.46,59.53,72515.0,46.747,46.7941,46.7234,46.7784,72515.0
2015-11-13 11:55:00,59.53,59.67,59.52,59.65,62340.0,46.7784,46.8884,46.7706,46.8727,62340.0
2015-11-13 12:00:00,59.64,59.68,59.59,59.67,75108.0,46.8649,46.8963,46.8256,46.8884,75108.0
2015-11-13 12:05:00,59.67,59.68,59.61,59.64,67394.0,46.8884,46.8963,46.8413,46.8649,67394.0
2015-11-13 12:10:00,59.65,59.78,59.65,59.77,64150.0,46.8727,46.9749,46.8727,46.967,64150.0
2015-11-13 12:15:00,59.78,59.81,59.75,59.76,55683.0,46.9749,46.9984,46.9513,46.9592,55683.0
2015-11-13 12:20:00,59.76,59.79,59.7,59.7,42712.0,46.9592,46.9827,46.912,46.912,42712.0
2015-11-13 12:25:00,59.7,59.71,59.62,59.63,48102.0,46.912,46.9199,46.8491,46.857,48102.0
2015-11-13 12:30:00,59.63,59.68,59.63,59.64,39242.0,46.857,46.8963,46.857,46.8649,39242.0
2015-11-13 12:35:00,59.63,59.63,59.56,59.59,40830.0,46.857,46.857,46.802,46.8256,40830.0
2015-11-13 12:40:00,59.58,59.63,59.58,59.62,73658.0,46.8177,46.857,46.8177,46.8491,73658.0
2015-11-13 12:45:00,59.62,59.63,59.54,59.54,78094.0,46.8491,46.857,46.7863,46.7863,78094.0
2015-11-13 12:50:00,59.54,59.58,59.54,59.57,45945.0,46.7863,46.8177,46.7863,46.8099,45945.0
2015-11-13 12:55:00,59.57,59.58,59.53,59.58,42129.0,46.8099,46.8177,46.7784,46.8177,42129.0
2015-11-13 13:00:00,59.59,59.6,59.53,59.57,39592.0,46.8256,46.8334,46.7784,46.8099,39592.0
2015-11-13 13:05:00,59.57,59.57,59.44,59.46,33517.0,46.8099,46.8099,46.7077,46.7234,33517.0
2015-11-13 13:10:00,59.47,59.5,59.42,59.44,60641.0,46.7313,46.7549,46.692,46.7077,60641.0
2015-11-13 13:15:00,59.43,59.48,59.4,59.44,45252.0,46.6998,46.7391,46.6763,46.7077,45252.0
2015-11-13 13:20:00,59.44,59.48,59.41,59.46,80143.0,46.7077,46.7391,46.6841,46.7234,80143.0
2015-11-13 13:25:00,59.46,59.48,59.4,59.4,60561.0,46.7234,46.7391,46.6763,46.6763,60561.0
2015-11-13 13:30:00,59.4,59.44,59.38,59.39,74959.0,46.6763,46.7077,46.6606,46.6684,74959.0
2015-11-13 13:35:00,59.39,59.4,59.31,59.36,38611.0,46.6684,46.6763,46.6055,46.6448,38611.0
2015-11-13 13:40:00,59.36,59.42,59.35,59.38,29584.0,46.6448,46.692,46.637,46.6606,29584.0
2015-11-13 13:45:00,59.39,59.42,59.36,59.36,35467.0,46.6684,46.692,46.6448,46.6448,35467.0
2015-11-13 13:50:00,59.36,59.43,59.35,59.39,76805.0,46.6448,46.6998,46.637,46.6684,76805.0
2015-11-13 13:55:00,59.38,59.42,59.33,59.34,29720.0,46.6606,46.692,46.6213,46.6291,29720.0
2015-11-13 14:00:00,59.33,59.37,59.31,59.34,35749.0,46.6213,46.6527,46.6055,46.6291,35749.0
2015-11-13 14:05:00,59.32,59.35,59.25,59.26,40992.0,46.6134,46.637,46.5584,46.5663,40992.0
2015-11-13 14:10:00,59.26,59.31,59.23,59.27,52239.0,46.5663,46.6055,46.5427,46.5741,52239.0
2015-11-13 14:15:00,59.26,59.28,59.22,59.24,66106.0,46.5663,46.582,46.5348,46.5505,66106.0
2015-11-13 14:20:00,59.25,59.29,59.24,59.27,35952.0,46.5584,46.5898,46.5505,46.5741,35952.0
2015-11-13 14:25:00,59.27,59.27,59.17,59.18,80709.0,46.5741,46.5741,46.4955,46.5034,80709.0
2015-11-13 14:30:00,59.18,59.22,59.14,59.2,76474.0,46.5034,46.5348,46.472,46.5191,76474.0
2015-11-13 14:35:00,59.2,59.23,59.17,59.19,79001.0,46.5191,46.5427,46.4955,46.5113,79001.0
2015-11-13 14:40:00,59.19,59.21,59.14,59.2,44044.0,46.5113,46.527,46.472,46.5191,44044.0
2015-11-13 14:45:00,59.19,59.21,59.12,59.15,75420.0,46.5113,46.527,46.4562,46.4798,75420.0
2015-11-13 14:50:00,59.15,59.17,59.04,59.09,84258.0,46.4798,46.4955,46.3934,46.4327,84258.0
2015-11-13 14:55:00,59.09,59.12,59.04,59.08,45248.0,46.4327,46.4562,46.3934,46.4248,45248.0
2015-11-13 15:00:00,59.09,59.14,59.07,59.13,78899.0,46.4327,46.472,46.417,46.4641,78899.0
2015-11-13 15:05:00,59.12,59.14,59.1,59.12,43193.0,46.4562,46.472,46.4405,46.4562,43193.0
2015-11-13 15:10:00,59.11,59.17,59.11,59.17,59736.0,46.4484,46.4955,46.4484,46.4955,59736.0
2015-11-13 15:15:00,59.17,59.19,59.11,59.12,78950.0,46.4955,46.5113,46.4484,46.4562,78950.0
2015-11-13 15:20:00,59.11,59.12,59.07,59.09,80671.0,46.4484,46.4562,46.417,46.4327,80671.0
2015-11-13 15:25:00,59.08,59.12,59.05,59.09,80287.0,46.4248,46.4562,46.4012,46.4327,80287.0
2015-11-13 15:30:00,59.09,59.21,59.09,59.13,154002.0,46.4327,46.527,46.4327,46.4641,154002.0
2015-11-13 15:35:00,59.13,59.26,59.13,59.23,170913.0,46.4641,46.5663,46.4641,46.5427,170913.0
2015-11-13 15:40:00,59.23,59.31,59.22,59.27,445621.0,46.5427,46.6055,46.5348,46.5741,445621.0
2015-11-13 15:45:00,59.27,59.34,59.25,59.31,209606.0,46.5741,46.6291,46.5584,46.6055,209606.0
2015-11-13 15:50:00,59.3,59.35,59.3,59.35,338224.0,46.5977,46.637,46.5977,46.637,338224.0
2015-11-13 15:55:00,59.34,59.38,59.31,59.32,514957.0,46.6291,46.6606,46.6055,46.6134,514957.0
2015-11-16 09:30:00,59.15,59.47,59.05,59.38,88682.0,46.4798,46.7313,46.4012,46.6606,88682.0
2015-11-16 09:35:00,59.39,59.62,59.32,59.59,152427.0,46.6684,46.8491,46.6134,46.8256,152427.0
2015-11-16 09:40:00,59.58,59.75,59.55,59.7,142564.0,46.8177,46.9513,46.7941,46.912,142564.0
2015-11-16 09:45:00,59.67,59.8,59.61,59.75,124547.0,46.8884,46.9906,46.8413,46.9513,124547.0
2015-11-16 09:50:00,59.74,59.77,59.73,59.76,136696.0,46.9434,46.967,46.9356,46.9592,136696.0
2015-11-16 09:55:00,59.77,59.78,59.7,59.77,115794.0,46.967,46.9749,46.912,46.967,115794.0
2015-11-16 10:00:00,59.75,59.76,59.49,59.51,72366.0,46.9513,46.9592,46.747,46.7627,72366.0
2015-11-16 10:05:00,59.5,59.52,59.35,59.36,96935.0,46.7549,46.7706,46.637,46.6448,96935.0
2015-11-16 10:10:00,59.36,59.51,59.35,59.49,79438.0,46.6448,46.7627,46.637,46.747,79438.0
2015-11-16 10:15:00,59.49,59.49,59.33,59.36,120728.0,46.747,46.747,46.6213,46.6448,120728.0
2015-11-16 10:20:00,59.35,59.48,59.3,59.46,64945.0,46.637,46.7391,46.5977,46.7234,64945.0
2015-11-16 10:25:00,59.47,59.47,59.27,59.28,63262.0,46.7313,46.7313,46.5741,46.582,63262.0
2015-11-16 10:30:00,59.28,59.31,59.23,59.23,74134.0,46.582,46.6055,46.5427,46.5427,74134.0
2015-11-16 10:35:00,59.23,59.23,59.15,59.21,108857.0,46.5427,46.5427,46.4798,46.527,108857.0
2015-11-16 10:40:00,59.2,59.28,59.18,59.25,89625.0,46.5191,46.582,46.5034,46.5584,89625.0
2015-11-16 10:45:00,59.26,59.3,59.22,59.22,109380.0,46.5663,46.5977,46.5348,46.5348,109380.0
2015-11-16 10:50:00,59.21,59.21,59.13,59.14,71909.0,46.527,46.527,46.4641,46.472,71909.0
2015-11-16 10:55:00,59.13,59.13,59.05,59.11,97729.0,46.4641,46.4641,46.4012,46.4484,97729.0
2015-11-16 11:00:00,59.11,59.25,59.11,59.15,87625.0,46.4484,46.5584,46.4484,46.4798,87625.0
2015-11-16 11:05:00,59.16,59.24,59.12,59.2,59554.0,46.4877,46.5505,46.4562,46.5191,59554.0
2015-11-16 11:10:00,59.2,59.26,59.13,59.17,86628.0,46.5191,46.5663,46.4641,46.4955,86628.0
2015-11-16 11:15:00,59.17,59.22,59.15,59.2,42949.0,46.4955,46.5348,46.4798,46.5191,42949.0
2015-11-16 11:20:00,59.2,59.26,59.16,59.2,56313.0,46.5191,46.5663,46.4877,46.5191,56313.0
2015-11-16 11:25:00,59.2,59.2,59.07,59.1,62286.0,46.5191,46.5191,46.417,46.4405,62286.0
2015-11-16 11:30:00,59.11,59.22,59.1,59.15,70586.0,46.4484,46.5348,46.4405,46.4798,70586.0
2015-11-16 11:35:00,59.15,59.17,59.11,59.15,41075.0,46.4798,46.4955,46.4484,46.4798,41075.0
2015-11-16 11:40:00,59.15,59.21,59.14,59.17,32145.0,46.4798,46.527,46.472,46.4955,32145.0
2015-11-16 11:45:00,59.16,59.27,59.16,59.22,161090.0,46.4877,46.5741,46.4877,46.5348,161090.0
2015-11-16 11:50:00,59.22,59.23,59.19,59.22,120071.0,46.5348,46.5427,46.5113,46.5348,120071.0
2015-11-16 11:55:00,59.24,59.31,59.23,59.3,144702.0,46.5505,46.6055,46.5427,46.5977,144702.0
2015-11-16 12:00:00,59.3,59.37,59.29,59.33,49967.0,46.5977,46.6527,46.5898,46.6213,49967.0
2015-11-16 12:05:00,59.34,59.39,59.33,59.37,48128.0,46.6291,46.6684,46.6213,46.6527,48128.0
2015-11-16 12:10:00,59.37,59.39,59.33,59.36,130340.0,46.6527,46.6684,46.6213,46.6448,130340.0
2015-11-16 12:15:00,59.37,59.46,59.37,59.42,76805.0,46.6527,46.7234,46.6527,46.692,76805.0
2015-11-16 12:20:00,59.42,59.49,59.42,59.49,35443.0,46.692,46.747,46.692,46.747,35443.0
2015-11-16 12:25:00,59.49,59.55,59.49,59.52,27310.0,46.747,46.7941,46.747,46.7706,27310.0
2015-11-16 12:30:00,59.52,59.65,59.51,59.6,40575.0,46.7706,46.8727,46.7627,46.8334,40575.0
2015-11-16 12:35:00,59.6,59.64,59.56,59.62,27499.0,46.8334,46.8649,46.802,46.8491,27499.0
2015-11-16 12:40:00,59.63,59.69,59.61,59.68,48817.0,46.857,46.9042,46.8413,46.8963,48817.0
2015-11-16 12:45:00,59.68,59.68,59.61,59.62,35902.0,46.8963,46.8963,46.8413,46.8491,35902.0
2015-11-16 12:50:00,59.62,59.63,59.54,59.56,43136.0,46.8491,46.857,46.7863,46.802,43136.0
2015-11-16 12:55:00,59.55,59.56,59.52,59.56,41890.0,46.7941,46.802,46.7706,46.802,41890.0
2015-11-16 13:00:00,59.56,59.62,59.53,59.61,47616.0,46.802,46.8491,46.7784,46.8413,47616.0
2015-11-16 13:05:00,59.61,59.65,59.57,59.64,58450.0,46.8413,46.8727,46.8099,46.8649,58450.0
2015-11-16 13:10:00,59.64,59.69,59.64,59.64,34716.0,46.8649,46.9042,46.8649,46.8649,34716.0
2015-11-16 13:15:00,59.64,59.75,59.64,59.74,38739.0,46.8649,46.9513,46.8649,46.9434,38739.0
2015-11-16 13:20:00,59.74,59.75,59.71,59.75,45933.0,46.9434,46.9513,46.9199,46.9513,45933.0
2015-11-16 13:25:00,59.76,59.77,59.72,59.74,70625.0,46.9592,46.967,46.9277,46.9434,70625.0
2015-11-16 13:30:00,59.74,59.8,59.74,59.76,70569.0,46.9434,46.9906,46.9434,46.9592,70569.0
2015-11-16 13:35:00,59.77,59.82,59.75,59.82,84007.0,46.967,47.0063,46.9513,47.0063,84007.0
2015-11-16 13:40:00,59.81,59.88,59.81,59.88,120469.0,46.9984,47.0535,46.9984,47.0535,120469.0
2015-11-16 13:45:00,59.87,60.03,59.87,60.03,213156.0,47.0456,47.1713,47.0456,47.1713,213156.0
2015-11-16 13:50:00,60.02,60.04,59.97,60.04,105616.0,47.1635,47.1792,47.1242,47.1792,105616.0
2015-11-16 13:55:00,60.04,60.09,60.02,60.07,82175.0,47.1792,47.2185,47.1635,47.2028,82175.0
2015-11-16 14:00:00,60.09,60.13,60.07,60.1,94277.0,47.2185,47.2499,47.2028,47.2263,94277.0
2015-11-16 14:05:00,60.09,60.12,60.04,60.12,86217.0,47.2185,47.242,47.1792,47.242,86217.0
2015-11-16 14:10:00,60.12,60.22,60.11,60.21,92937.0,47.242,47.3206,47.2342,47.3128,92937.0
2015-11-16 14:15:00,60.21,60.23,60.14,60.15,100575.0,47.3128,47.3285,47.2578,47.2656,100575.0
2015-11-16 14:20:00,60.16,60.21,60.15,60.2,47858.0,47.2735,47.3128,47.2656,47.3049,47858.0
2015-11-16 14:25:00,60.19,60.21,60.16,60.19,36619.0,47.2971,47.3128,47.2735,47.2971,36619.0
2015-11-16 14:30:00,60.19,60.34,60.17,60.33,123894.0,47.2971,47.4149,47.2813,47.4071,123894.0
2015-11-16 14:35:00,60.33,60.33,60.24,60.28,87858.0,47.4071,47.4071,47.3363,47.3678,87858.0
2015-11-16 14:40:00,60.28,60.3,60.26,60.28,50603.0,47.3678,47.3835,47.3521,47.3678,50603.0
2015-11-16 14:45:00,60.29,60.3,60.26,60.26,43875.0,47.3756,47.3835,47.3521,47.3521,43875.0
2015-11-16 14:50:00,60.26,60.34,60.26,60.31,66761.0,47.3521,47.4149,47.3521,47.3913,66761.0
2015-11-16 14:55:00,60.31,60.36,60.27,60.36,81322.0,47.3913,47.4306,47.3599,47.4306,81322.0
2015-11-16 15:00:00,60.36,60.44,60.34,60.44,83722.0,47.4306,47.4935,47.4149,47.4935,83722.0
2015-11-16 15:05:00,60.43,60.44,60.38,60.42,60328.0,47.4856,47.4935,47.4464,47.4778,60328.0
2015-11-16 15:10:00,60.41,60.5,60.41,60.49,116202.0,47.4699,47.5406,47.4699,47.5328,116202.0
2015-11-16 15:15:00,60.5,60.51,60.45,60.5,63111.0,47.5406,47.5485,47.5014,47.5406,63111.0
2015-11-16 15:20:00,60.5,60.59,60.49,60.57,103429.0,47.5406,47.6114,47.5328,47.5957,103429.0
2015-11-16 15:25:00,60.56,60.56,60.49,60.52,98316.0,47.5878,47.5878,47.5328,47.5564,98316.0
2015-11-16 15:30:00,60.52,60.53,60.48,60.49,88991.0,47.5564,47.5642,47.5249,47.5328,88991.0
2015-11-16 15:35:00,60.48,60.57,60.47,60.51,78154.0,47.5249,47.5957,47.5171,47.5485,78154.0
2015-11-16 15:40:00,60.52,60.55,60.46,60.48,89399.0,47.5564,47.5799,47.5092,47.5249,89399.0
2015-11-16 15:45:00,60.47,60.53,60.46,60.51,128340.0,47.5171,47.5642,47.5092,47.5485,128340.0
2015-11-16 15:50:00,60.51,60.54,60.48,60.52,139721.0,47.5485,47.5721,47.5249,47.5564,139721.0
2015-11-16 15:55:00,60.52,60.66,60.51,60.65,393011.0,47.5564,47.6664,47.5485,47.6585,393011.0
2015-11-17 09:30:00,60.95,61.08,60.86,60.98,265755.0,47.8943,47.9964,47.8235,47.9178,265755.0
2015-11-17 09:35:00,60.98,61.05,60.85,61.03,171085.0,47.9178,47.9728,47.8157,47.9571,171085.0
2015-11-17 09:40:00,61.01,61.33,60.93,61.32,313209.0,47.9414,48.1929,47.8785,48.185,313209.0
2015-11-17 09:45:00,61.32,61.41,61.16,61.26,478027.0,48.185,48.2557,48.0593,48.1379,478027.0
2015-11-17 09:50:00,61.26,61.27,61.09,61.12,233651.0,48.1379,48.1457,48.0043,48.0278,233651.0
2015-11-17 09:55:00,61.12,61.18,61.03,61.16,131922.0,48.0278,48.075,47.9571,48.0593,131922.0
2015-11-17 10:00:00,61.17,61.26,61.12,61.13,145583.0,48.0671,48.1379,48.0278,48.0357,145583.0
2015-11-17 10:05:00,61.12,61.15,61.03,61.11,149734.0,48.0278,48.0514,47.9571,48.02,149734.0
2015-11-17 10:10:00,61.1,61.13,60.99,61.03,82010.0,48.0121,48.0357,47.9257,47.9571,82010.0
2015-11-17 10:15:00,61.02,61.04,60.99,61.02,122411.0,47.9493,47.965,47.9257,47.9493,122411.0
2015-11-17 10:20:00,61.01,61.07,60.95,61.07,214000.0,47.9414,47.9886,47.8943,47.9886,214000.0
2015-11-17 10:25:00,61.07,61.2,61.06,61.13,107011.0,47.9886,48.0907,47.9807,48.0357,107011.0
2015-11-17 10:30:00,61.11,61.24,61.06,61.23,158488.0,48.02,48.1221,47.9807,48.1143,158488.0
2015-11-17 10:35:00,61.24,61.3,61.2,61.3,169376.0,48.1221,48.1693,48.0907,48.1693,169376.0
2015-11-17 10:40:00,61.3,61.3,61.23,61.26,69046.0,48.1693,48.1693,48.1143,48.1379,69046.0
2015-11-17 10:45:00,61.26,61.31,61.22,61.29,78000.0,48.1379,48.1771,48.1064,48.1614,78000.0
2015-11-17 10:50:00,61.28,61.28,61.17,61.17,65529.0,48.1536,48.1536,48.0671,48.0671,65529.0
2015-11-17 10:55:00,61.17,61.3,61.17,61.26,82801.0,48.0671,48.1693,48.0671,48.1379,82801.0
2015-11-17 11:00:00,61.26,61.28,61.15,61.16,66516.0,48.1379,48.1536,48.0514,48.0593,66516.0
2015-11-17 11:05:00,61.16,61.18,61.08,61.13,76837.0,48.0593,48.075,47.9964,48.0357,76837.0
2015-11-17 11:10:00,61.13,61.17,61.1,61.17,47843.0,48.0357,48.0671,48.0121,48.0671,47843.0
2015-11-17 11:15:00,61.17,61.26,61.17,61.25,100007.0,48.0671,48.1379,48.0671,48.13,100007.0
2015-11-17 11:20:00,61.24,61.31,61.24,61.25,65319.0,48.1221,48.1771,48.1221,48.13,65319.0
2015-11-17 11:25:00,61.25,61.25,61.19,61.21,81851.0,48.13,48.13,48.0828,48.0986,81851.0
2015-11-17 11:30:00,61.22,61.35,61.18,61.3,72402.0,48.1064,48.2086,48.075,48.1693,72402.0
2015-11-17 11:35:00,61.3,61.32,61.21,61.26,40224.0,48.1693,48.185,48.0986,48.1379,40224.0
2015-11-17 11:40:00,61.26,61.3,61.13,61.2,62602.0,48.1379,48.1693,48.0357,48.0907,62602.0
2015-11-17 11:45:00,61.2,61.22,61.15,61.17,69312.0,48.0907,48.1064,48.0514,48.0671,69312.0
2015-11-17 11:50:00,61.18,61.25,61.17,61.25,59675.0,48.075,48.13,48.0671,48.13,59675.0
2015-11-17 11:55:00,61.24,61.29,61.22,61.23,41640.0,48.1221,48.1614,48.1064,48.1143,41640.0
2015-11-17 12:00:00,61.23,61.29,61.23,61.29,51330.0,48.1143,48.1614,48.1143,48.1614,51330.0
2015-11-17 12:05:00,61.29,61.34,61.22,61.24,61875.0,48.1614,48.2007,48.1064,48.1221,61875.0
2015-11-17 12:10:00,61.23,61.36,61.23,61.25,157889.0,48.1143,48.2164,48.1143,48.13,157889.0
2015-11-17 12:15:00,61.25,61.27,61.14,61.18,136883.0,48.13,48.1457,48.0436,48.075,136883.0
2015-11-17 12:20:00,61.18,61.22,61.1,61.19,153158.0,48.075,48.1064,48.0121,48.0828,153158.0
2015-11-17 12:25:00,61.19,61.26,61.17,61.24,81650.0,48.0828,48.1379,48.0671,48.1221,81650.0
2015-11-17 12:30:00,61.24,61.25,61.19,61.19,70676.0,48.1221,48.13,48.0828,48.0828,70676.0
2015-11-17 12:35:00,61.19,61.2,61.11,61.14,35171.0,48.0828,48.0907,48.02,48.0436,35171.0
2015-11-17 12:40:00,61.12,61.14,61.03,61.03,51188.0,48.0278,48.0436,47.9571,47.9571,51188.0
2015-11-17 12:45:00,61.02,61.05,61.0,61.05,46889.0,47.9493,47.9728,47.9335,47.9728,46889.0
2015-11-17 12:50:00,61.05,61.15,61.05,61.09,56789.0,47.9728,48.0514,47.9728,48.0043,56789.0
2015-11-17 12:55:00,61.09,61.16,61.08,61.12,73358.0,48.0043,48.0593,47.9964,48.0278,73358.0
2015-11-17 13:00:00,61.13,61.21,61.1,61.2,57542.0,48.0357,48.0986,48.0121,48.0907,57542.0
2015-11-17 13:05:00,61.2,61.21,61.13,61.13,37713.0,48.0907,48.0986,48.0357,48.0357,37713.0
2015-11-17 13:10:00,61.14,61.19,61.11,61.19,68627.0,48.0436,48.0828,48.02,48.0828,68627.0
2015-11-17 13:15:00,61.19,61.21,61.11,61.12,56550.0,48.0828,48.0986,48.02,48.0278,56550.0
2015-11-17 13:20:00,61.13,61.13,61.06,61.07,37493.0,48.0357,48.0357,47.9807,47.9886,37493.0
2015-11-17 13:25:00,61.07,61.07,60.99,61.02,49449.0,47.9886,47.9886,47.9257,47.9493,49449.0
2015-11-17 13:30:00,61.01,61.16,60.99,61.13,85180.0,47.9414,48.0593,47.9257,48.0357,85180.0
2015-11-17 13:35:00,61.13,61.18,61.1,61.12,34794.0,48.0357,48.075,48.0121,48.0278,34794.0
2015-11-17 13:40:00,61.12,61.16,61.06,61.1,41818.0,48.0278,48.0593,47.9807,48.0121,41818.0
2015-11-17 13:45:00,61.11,61.14,61.09,61.1,27476.0,48.02,48.0436,48.0043,48.0121,27476.0
2015-11-17 13:50:00,61.1,61.11,61.07,61.09,38745.0,48.0121,48.02,47.9886,48.0043,38745.0
2015-11-17 13:55:00,61.08,61.26,61.08,61.18,168454.0,47.9964,48.1379,47.9964,48.075,168454.0
2015-11-17 14:00:00,61.17,61.28,61.17,61.23,107884.0,48.0671,48.1536,48.0671,48.1143,107884.0
2015-11-17 14:05:00,61.22,61.32,61.19,61.25,37853.0,48.1064,48.185,48.0828,48.13,37853.0
2015-11-17 14:10:00,61.26,61.28,61.21,61.23,65915.0,48.1379,48.1536,48.0986,48.1143,65915.0
2015-11-17 14:15:00,61.23,61.24,61.17,61.2,43400.0,48.1143,48.1221,48.0671,48.0907,43400.0
2015-11-17 14:20:00,61.2,61.21,61.12,61.16,81002.0,48.0907,48.0986,48.0278,48.0593,81002.0
2015-11-17 14:25:00,61.17,61.18,61.05,61.05,95836.0,48.0671,48.075,47.9728,47.9728,95836.0
2015-11-17 14:30:00,61.05,61.08,60.99,61.06,129501.0,47.9728,47.9964,47.9257,47.9807,129501.0
2015-11-17 14:35:00,61.06,61.06,61.0,61.05,74673.0,47.9807,47.9807,47.9335,47.9728,74673.0
2015-11-17 14:40:00,61.04,61.1,61.0,61.0,121690.0,47.965,48.0121,47.9335,47.9335,121690.0
2015-11-17 14:45:00,61.0,61.1,60.98,61.09,89833.0,47.9335,48.0121,47.9178,48.0043,89833.0
2015-11-17 14:50:00,61.08,61.13,61.03,61.08,61709.0,47.9964,48.0357,47.9571,47.9964,61709.0
2015-11-17 14:55:00,61.07,61.16,61.06,61.15,61066.0,47.9886,48.0593,47.9807,48.0514,61066.0
2015-11-17 15:00:00,61.15,61.16,61.06,61.09,95751.0,48.0514,48.0593,47.9807,48.0043,95751.0
2015-11-17 15:05:00,61.09,61.16,61.07,61.11,60136.0,48.0043,48.0593,47.9886,48.02,60136.0
2015-11-17 15:10:00,61.11,61.11,61.01,61.03,191562.0,48.02,48.02,47.9414,47.9571,191562.0
2015-11-17 15:15:00,61.03,61.09,60.99,61.03,145067.0,47.9571,48.0043,47.9257,47.9571,145067.0
2015-11-17 15:20:00,61.03,61.13,61.01,61.04,138242.0,47.9571,48.0357,47.9414,47.965,138242.0
2015-11-17 15:25:00,61.04,61.11,61.0,61.11,70416.0,47.965,48.02,47.9335,48.02,70416.0
2015-11-17 15:30:00,61.1,61.13,61.03,61.1,95853.0,48.0121,48.0357,47.9571,48.0121,95853.0
2015-11-17 15:35:00,61.11,61.12,61.02,61.03,116974.0,48.02,48.0278,47.9493,47.9571,116974.0
2015-11-17 15:40:00,61.03,61.13,61.03,61.05,179688.0,47.9571,48.0357,47.9571,47.9728,179688.0
2015-11-17 15:45:00,61.05,61.13,61.03,61.03,251222.0,47.9728,48.0357,47.9571,47.9571,251222.0
2015-11-17 15:50:00,61.03,61.1,61.01,61.04,273674.0,47.9571,48.0121,47.9414,47.965,273674.0
2015-11-17 15:55:00,61.04,61.05,60.98,61.0,557483.0,47.965,47.9728,47.9178,47.9335,557483.0
2015-11-18 09:30:00,61.2,61.35,61.16,61.28,65593.0,48.0907,48.2086,48.0593,48.1536,65593.0
2015-11-18 09:35:00,61.27,61.47,61.27,61.43,70598.0,48.1457,48.3029,48.1457,48.2714,70598.0
2015-11-18 09:40:00,61.44,61.52,61.37,61.48,85985.0,48.2793,48.3422,48.2243,48.3107,85985.0
2015-11-18 09:45:00,61.48,61.7,61.48,61.58,96909.0,48.3107,48.4836,48.3107,48.3893,96909.0
2015-11-18 09:50:00,61.59,61.61,61.4,61.42,43106.0,48.3972,48.4129,48.2479,48.2636,43106.0
2015-11-18 09:55:00,61.41,61.5,61.37,61.43,63461.0,48.2557,48.3264,48.2243,48.2714,63461.0
2015-11-18 10:00:00,61.44,61.47,61.35,61.42,49574.0,48.2793,48.3029,48.2086,48.2636,49574.0
2015-11-18 10:05:00,61.42,61.44,61.36,61.41,50779.0,48.2636,48.2793,48.2164,48.2557,50779.0
2015-11-18 10:10:00,61.4,61.41,61.27,61.28,81217.0,48.2479,48.2557,48.1457,48.1536,81217.0
2015-11-18 10:15:00,61.27,61.33,61.26,61.29,79767.0,48.1457,48.1929,48.1379,48.1614,79767.0
2015-11-18 10:20:00,61.3,61.32,61.25,61.32,48197.0,48.1693,48.185,48.13,48.185,48197.0
2015-11-18 10:25:00,61.32,61.32,61.16,61.19,142578.0,48.185,48.185,48.0593,48.0828,142578.0
2015-11-18 10:30:00,61.19,61.21,61.1,61.1,256041.0,48.0828,48.0986,48.0121,48.0121,256041.0
2015-11-18 10:35:00,61.1,61.12,61.01,61.09,149312.0,48.0121,48.0278,47.9414,48.0043,149312.0
2015-11-18 10:40:00,61.1,61.18,61.1,61.14,83247.0,48.0121,48.075,48.0121,48.0436,83247.0
2015-11-18 10:45:00,61.14,61.19,61.1,61.13,128973.0,48.0436,48.0828,48.0121,48.0357,128973.0
2015-11-18 10:50:00,61.13,61.15,61.1,61.11,150614.0,48.0357,48.0514,48.0121,48.02,150614.0
2015-11-18 10:55:00,61.11,61.14,61.03,61.14,79378.0,48.02,48.0436,47.9571,48.0436,79378.0
2015-11-18 11:00:00,61.14,61.15,61.05,61.06,42265.0,48.0436,48.0514,47.9728,47.9807,42265.0
2015-11-18 11:05:00,61.06,61.12,61.05,61.11,50067.0,47.9807,48.0278,47.9728,48.02,50067.0
2015-11-18 11:10:00,61.12,61.24,61.07,61.22,63486.0,48.0278,48.1221,47.9886,48.1064,63486.0
2015-11-18 11:15:00,61.23,61.25,61.15,61.16,52220.0,48.1143,48.13,48.0514,48.0593,52220.0
2015-11-18 11:20:00,61.16,61.27,61.16,61.22,53289.0,48.0593,48.1457,48.0593,48.1064,53289.0
2015-11-18 11:25:00,61.23,61.28,61.19,61.26,60317.0,48.1143,48.1536,48.0828,48.1379,60317.0
2015-11-18 11:30:00,61.27,61.3,61.23,61.25,45941.0,48.1457,48.1693,48.1143,48.13,45941.0
2015-11-18 11:35:00,61.26,61.33,61.26,61.31,56362.0,48.1379,48.1929,48.1379,48.1771,56362.0
2015-11-18 11:40:00,61.31,61.38,61.3,61.38,40463.0,48.1771,48.2321,48.1693,48.2321,40463.0
2015-11-18 11:45:00,61.37,61.49,61.37,61.46,47949.0,48.2243,48.3186,48.2243,48.295,47949.0
2015-11-18 11:50:00,61.47,61.49,61.42,61.46,40181.0,48.3029,48.3186,48.2636,48.295,40181.0
2015-11-18 11:55:00,61.46,61.46,61.38,61.42,50640.0,48.295,48.295,48.2321,48.2636,50640.0
2015-11-18 12:00:00,61.42,61.46,61.4,61.46,49396.0,48.2636,48.295,48.2479,48.295,49396.0
2015-11-18 12:05:00,61.45,61.48,61.42,61.43,46872.0,48.2872,48.3107,48.2636,48.2714,46872.0
2015-11-18 12:10:00,61.43,61.5,61.43,61.48,28860.0,48.2714,48.3264,48.2714,48.3107,28860.0
2015-11-18 12:15:00,61.48,61.53,61.47,61.52,36886.0,48.3107,48.35,48.3029,48.3422,36886.0
2015-11-18 12:20:00,61.52,61.55,61.42,61.53,67829.0,48.3422,48.3657,48.2636,48.35,67829.0
2015-11-18 12:25:00,61.53,61.61,61.49,61.61,61804.0,48.35,48.4129,48.3186,48.4129,61804.0
2015-11-18 12:30:00,61.6,61.6,61.53,61.56,41410.0,48.405,48.405,48.35,48.3736,41410.0
2015-11-18 12:35:00,61.57,61.59,61.53,61.55,44462.0,48.3814,48.3972,48.35,48.3657,44462.0
2015-11-18 12:40:00,61.54,61.55,61.5,61.51,35072.0,48.3579,48.3657,48.3264,48.3343,35072.0
2015-11-18 12:45:00,61.51,61.54,61.48,61.51,31949.0,48.3343,48.3579,48.3107,48.3343,31949.0
2015-11-18 12:50:00,61.51,61.59,61.51,61.59,16773.0,48.3343,48.3972,48.3343,48.3972,16773.0
2015-11-18 12:55:00,61.59,61.63,61.58,61.6,40199.0,48.3972,48.4286,48.3893,48.405,40199.0
2015-11-18 13:00:00,61.6,61.61,61.57,61.59,36820.0,48.405,48.4129,48.3814,48.3972,36820.0
2015-11-18 13:05:00,61.6,61.62,61.56,61.62,39106.0,48.405,48.4207,48.3736,48.4207,39106.0
2015-11-18 13:10:00,61.62,61.67,61.6,61.64,45998.0,48.4207,48.46,48.405,48.4365,45998.0
2015-11-18 13:15:00,61.63,61.65,61.58,61.63,33319.0,48.4286,48.4443,48.3893,48.4286,33319.0
2015-11-18 13:20:00,61.62,61.67,61.59,61.61,19887.0,48.4207,48.46,48.3972,48.4129,19887.0
2015-11-18 13:25:00,61.62,61.67,61.6,61.61,40732.0,48.4207,48.46,48.405,48.4129,40732.0
2015-11-18 13:30:00,61.61,61.62,61.52,61.52,38054.0,48.4129,48.4207,48.3422,48.3422,38054.0
2015-11-18 13:35:00,61.52,61.55,61.5,61.53,46462.0,48.3422,48.3657,48.3264,48.35,46462.0
2015-11-18 13:40:00,61.53,61.58,61.51,61.54,44072.0,48.35,48.3893,48.3343,48.3579,44072.0
2015-11-18 13:45:00,61.53,61.54,61.46,61.48,27407.0,48.35,48.3579,48.295,48.3107,27407.0
2015-11-18 13:50:00,61.48,61.49,61.42,61.46,27953.0,48.3107,48.3186,48.2636,48.295,27953.0
2015-11-18 13:55:00,61.46,61.52,61.46,61.47,48976.0,48.295,48.3422,48.295,48.3029,48976.0
2015-11-18 14:00:00,61.46,61.65,61.43,61.57,134159.0,48.295,48.4443,48.2714,48.3814,134159.0
2015-11-18 14:05:00,61.55,61.76,61.54,61.71,102221.0,48.3657,48.5307,48.3579,48.4915,102221.0
2015-11-18 14:10:00,61.71,61.87,61.71,61.76,84302.0,48.4915,48.6172,48.4915,48.5307,84302.0
2015-11-18 14:15:00,61.75,61.81,61.74,61.77,59904.0,48.5229,48.57,48.515,48.5386,59904.0
2015-11-18 14:20:00,61.76,61.8,61.73,61.77,54809.0,48.5307,48.5622,48.5072,48.5386,54809.0
2015-11-18 14:25:00,61.77,61.79,61.7,61.76,32689.0,48.5386,48.5543,48.4836,48.5307,32689.0
2015-11-18 14:30:00,61.76,61.77,61.65,61.67,34941.0,48.5307,48.5386,48.4443,48.46,34941.0
2015-11-18 14:35:00,61.67,61.7,61.63,61.67,27142.0,48.46,48.4836,48.4286,48.46,27142.0
2015-11-18 14:40:00,61.67,61.74,61.67,61.71,54536.0,48.46,48.515,48.46,48.4915,54536.0
2015-11-18 14:45:00,61.71,61.79,61.69,61.76,88407.0,48.4915,48.5543,48.4757,48.5307,88407.0
2015-11-18 14:50:00,61.76,61.82,61.71,61.81,64854.0,48.5307,48.5779,48.4915,48.57,64854.0
2015-11-18 14:55:00,61.82,61.93,61.78,61.91,83038.0,48.5779,48.6643,48.5465,48.6486,83038.0
2015-11-18 15:00:00,61.9,61.92,61.85,61.85,47716.0,48.6408,48.6565,48.6015,48.6015,47716.0
2015-11-18 15:05:00,61.85,61.87,61.8,61.81,57224.0,48.6015,48.6172,48.5622,48.57,57224.0
2015-11-18 15:10:00,61.81,61.88,61.8,61.87,63101.0,48.57,48.625,48.5622,48.6172,63101.0
2015-11-18 15:15:00,61.86,61.9,61.84,61.88,91055.0,48.6093,48.6408,48.5936,48.625,91055.0
2015-11-18 15:20:00,61.87,61.89,61.83,61.86,71779.0,48.6172,48.6329,48.5858,48.6093,71779.0
2015-11-18 15:25:00,61.86,61.93,61.85,61.93,113006.0,48.6093,48.6643,48.6015,48.6643,113006.0
2015-11-18 15:30:00,61.93,62.02,61.92,61.99,161069.0,48.6643,48.7351,48.6565,48.7115,161069.0
2015-11-18 15:35:00,61.99,62.05,61.94,62.0,203151.0,48.7115,48.7586,48.6722,48.7193,203151.0
2015-11-18 15:40:00,62.0,62.02,61.97,61.99,172131.0,48.7193,48.7351,48.6958,48.7115,172131.0
2015-11-18 15:45:00,62.0,62.07,61.98,62.02,156626.0,48.7193,48.7743,48.7036,48.7351,156626.0
2015-11-18 15:50:00,62.02,62.06,62.0,62.04,189621.0,48.7351,48.7665,48.7193,48.7508,189621.0
2015-11-18 15:55:00,62.04,62.1,61.97,61.97,524996.0,48.7508,48.7979,48.6958,48.6958,524996.0
2015-11-19 09:30:00,61.95,62.18,61.8,62.12,86416.0,48.6801,48.8608,48.5622,48.8136,86416.0
2015-11-19 09:35:00,62.1,62.19,62.01,62.02,115877.0,48.7979,48.8686,48.7272,48.7351,115877.0
2015-11-19 09:40:00,62.02,62.16,61.96,62.15,46770.0,48.7351,48.8451,48.6879,48.8372,46770.0
2015-11-19 09:45:00,62.14,62.19,62.07,62.16,55347.0,48.8294,48.8686,48.7743,48.8451,55347.0
2015-11-19 09:50:00,62.17,62.21,62.09,62.19,71869.0,48.8529,48.8844,48.7901,48.8686,71869.0
2015-11-19 09:55:00,62.17,62.18,61.96,62.03,63634.0,48.8529,48.8608,48.6879,48.7429,63634.0
2015-11-19 10:00:00,62.02,62.02,61.93,61.97,89773.0,48.7351,48.7351,48.6643,48.6958,89773.0
2015-11-19 10:05:00,61.98,62.13,61.97,62.12,60450.0,48.7036,48.8215,48.6958,48.8136,60450.0
2015-11-19 10:10:00,62.12,62.19,62.11,62.13,54577.0,48.8136,48.8686,48.8058,48.8215,54577.0
2015-11-19 10:15:00,62.14,62.14,62.07,62.1,84415.0,48.8294,48.8294,48.7743,48.7979,84415.0
2015-11-19 10:20:00,62.1,62.13,62.05,62.1,32428.0,48.7979,48.8215,48.7586,48.7979,32428.0
2015-11-19 10:25:00,62.11,62.11,61.99,62.01,49274.0,48.8058,48.8058,48.7115,48.7272,49274.0
2015-11-19 10:30:00,62.01,62.07,61.98,61.99,45868.0,48.7272,48.7743,48.7036,48.7115,45868.0
2015-11-19 10:35:00,61.98,61.99,61.93,61.97,46118.0,48.7036,48.7115,48.6643,48.6958,46118.0
2015-11-19 10:40:00,61.97,62.0,61.95,61.95,35045.0,48.6958,48.7193,48.6801,48.6801,35045.0
2015-11-19 10:45:00,61.95,61.95,61.85,61.92,76930.0,48.6801,48.6801,48.6015,48.6565,76930.0
2015-11-19 10:50:00,61.92,61.97,61.9,61.94,40962.0,48.6565,48.6958,48.6408,48.6722,40962.0
2015-11-19 10:55:00,61.95,62.01,61.9,62.0,30929.0,48.6801,48.7272,48.6408,48.7193,30929.0
2015-11-19 11:00:00,62.0,62.03,61.97,62.02,31270.0,48.7193,48.7429,48.6958,48.7351,31270.0
2015-11-19 11:05:00,62.03,62.06,62.01,62.05,35481.0,48.7429,48.7665,48.7272,48.7586,35481.0
2015-11-19 11:10:00,62.03,62.04,61.95,61.97,30019.0,48.7429,48.7508,48.6801,48.6958,30019.0
2015-11-19 11:15:00,61.98,62.05,61.97,62.02,41764.0,48.7036,48.7586,48.6958,48.7351,41764.0
2015-11-19 11:20:00,62.03,62.03,61.96,61.97,30077.0,48.7429,48.7429,48.6879,48.6958,30077.0
2015-11-19 11:25:00,61.97,62.04,61.96,62.01,104038.0,48.6958,48.7508,48.6879,48.7272,104038.0
2015-11-19 11:30:00,62.0,62.04,61.99,62.02,61574.0,48.7193,48.7508,48.7115,48.7351,61574.0
2015-11-19 11:35:00,62.01,62.02,61.93,61.95,45802.0,48.7272,48.7351,48.6643,48.6801,45802.0
2015-11-19 11:40:00,61.95,61.98,61.93,61.97,32519.0,48.6801,48.7036,48.6643,48.6958,32519.0
2015-11-19 11:45:00,61.97,61.98,61.91,61.92,123377.0,48.6958,48.7036,48.6486,48.6565,123377.0
2015-11-19 11:50:00,61.92,61.93,61.83,61.83,45377.0,48.6565,48.6643,48.5858,48.5858,45377.0
2015-11-19 11:55:00,61.83,61.86,61.8,61.8,40702.0,48.5858,48.6093,48.5622,48.5622,40702.0
2015-11-19 12:00:00,61.8,61.9,61.8,61.89,33114.0,48.5622,48.6408,48.5622,48.6329,33114.0
2015-11-19 12:05:00,61.89,61.93,61.87,61.91,80584.0,48.6329,48.6643,48.6172,48.6486,80584.0
2015-11-19 12:10:00,61.91,61.95,61.89,61.95,41232.0,48.6486,48.6801,48.6329,48.6801,41232.0
2015-11-19 12:15:00,61.95,61.97,61.93,61.97,50636.0,48.6801,48.6958,48.6643,48.6958,50636.0
2015-11-19 12:20:00,61.97,62.0,61.94,61.96,58657.0,48.6958,48.7193,48.6722,48.6879,58657.0
2015-11-19 12:25:00,61.96,61.98,61.93,61.96,26505.0,48.6879,48.7036,48.6643,48.6879,26505.0
2015-11-19 12:30:00,61.96,62.01,61.95,61.99,26576.0,48.6879,48.7272,48.6801,48.7115,26576.0
2015-11-19 12:35:00,62.0,62.02,61.98,61.98,41202.0,48.7193,48.7351,48.7036,48.7036,41202.0
2015-11-19 12:40:00,61.98,62.02,61.97,62.01,37042.0,48.7036,48.7351,48.6958,48.7272,37042.0
2015-11-19 12:45:00,62.01,62.05,62.0,62.03,88511.0,48.7272,48.7586,48.7193,48.7429,88511.0
2015-11-19 12:50:00,62.03,62.09,62.03,62.08,40748.0,48.7429,48.7901,48.7429,48.7822,40748.0
2015-11-19 12:55:00,62.08,62.15,62.05,62.13,59197.0,48.7822,48.8372,48.7586,48.8215,59197.0
2015-11-19 13:00:00,62.13,62.15,62.1,62.12,34190.0,48.8215,48.8372,48.7979,48.8136,34190.0
2015-11-19 13:05:00,62.13,62.18,62.13,62.17,34998.0,48.8215,48.8608,48.8215,48.8529,34998.0
2015-11-19 13:10:00,62.16,62.17,62.03,62.06,177909.0,48.8451,48.8529,48.7429,48.7665,177909.0
2015-11-19 13:15:00,62.06,62.1,62.04,62.1,34270.0,48.7665,48.7979,48.7508,48.7979,34270.0
2015-11-19 13:20:00,62.09,62.09,62.02,62.05,31016.0,48.7901,48.7901,48.7351,48.7586,31016.0
2015-11-19 13:25:00,62.06,62.06,62.0,62.03,58386.0,48.7665,48.7665,48.7193,48.7429,58386.0
2015-11-19 13:30:00,62.02,62.02,61.99,62.0,38601.0,48.7351,48.7351,48.7115,48.7193,38601.0
2015-11-19 13:35:00,62.0,62.02,61.96,62.02,35589.0,48.7193,48.7351,48.6879,48.7351,35589.0
2015-11-19 13:40:00,62.02,62.03,62.0,62.0,36884.0,48.7351,48.7429,48.7193,48.7193,36884.0
2015-11-19 13:45:00,62.0,62.05,61.99,62.01,65186.0,48.7193,48.7586,48.7115,48.7272,65186.0
2015-11-19 13:50:00,62.01,62.02,61.96,61.99,38828.0,48.7272,48.7351,48.6879,48.7115,38828.0
2015-11-19 13:55:00,61.99,62.03,61.99,62.02,40593.0,48.7115,48.7429,48.7115,48.7351,40593.0
2015-11-19 14:00:00,62.02,62.02,61.98,61.99,55636.0,48.7351,48.7351,48.7036,48.7115,55636.0
2015-11-19 14:05:00,61.99,62.03,61.99,62.0,43990.0,48.7115,48.7429,48.7115,48.7193,43990.0
2015-11-19 14:10:00,62.0,62.0,61.94,61.97,55372.0,48.7193,48.7193,48.6722,48.6958,55372.0
2015-11-19 14:15:00,61.96,62.01,61.95,62.0,36019.0,48.6879,48.7272,48.6801,48.7193,36019.0
2015-11-19 14:20:00,62.0,62.04,61.98,62.01,42103.0,48.7193,48.7508,48.7036,48.7272,42103.0
2015-11-19 14:25:00,62.02,62.02,61.97,62.0,46623.0,48.7351,48.7351,48.6958,48.7193,46623.0
2015-11-19 14:30:00,62.0,62.01,61.98,61.99,46083.0,48.7193,48.7272,48.7036,48.7115,46083.0
2015-11-19 14:35:00,61.98,62.01,61.97,61.99,50568.0,48.7036,48.7272,48.6958,48.7115,50568.0
2015-11-19 14:40:00,61.98,62.03,61.98,62.0,36023.0,48.7036,48.7429,48.7036,48.7193,36023.0
2015-11-19 14:45:00,62.0,62.02,61.98,62.0,37738.0,48.7193,48.7351,48.7036,48.7193,37738.0
2015-11-19 14:50:00,61.99,62.06,61.99,62.01,43261.0,48.7115,48.7665,48.7115,48.7272,43261.0
2015-11-19 14:55:00,62.01,62.08,62.0,62.04,57348.0,48.7272,48.7822,48.7193,48.7508,57348.0
2015-11-19 15:00:00,62.05,62.05,62.0,62.0,40554.0,48.7586,48.7586,48.7193,48.7193,40554.0
2015-11-19 15:05:00,62.01,62.02,61.97,61.99,37577.0,48.7272,48.7351,48.6958,48.7115,37577.0
2015-11-19 15:10:00,61.98,61.99,61.94,61.98,50395.0,48.7036,48.7115,48.6722,48.7036,50395.0
2015-11-19 15:15:00,61.98,61.99,61.95,61.97,79548.0,48.7036,48.7115,48.6801,48.6958,79548.0
2015-11-19 15:20:00,61.98,62.08,61.96,62.03,64321.0,48.7036,48.7822,48.6879,48.7429,64321.0
2015-11-19 15:25:00,62.03,62.09,62.02,62.07,62270.0,48.7429,48.7901,48.7351,48.7743,62270.0
2015-11-19 15:30:00,62.06,62.09,62.0,62.0,104476.0,48.7665,48.7901,48.7193,48.7193,104476.0
2015-11-19 15:35:00,61.99,62.02,61.93,62.0,134819.0,48.7115,48.7351,48.6643,48.7193,134819.0
2015-11-19 15:40:00,62.0,62.01,61.95,61.97,178116.0,48.7193,48.7272,48.6801,48.6958,178116.0
2015-11-19 15:45:00,61.96,62.01,61.95,62.01,132137.0,48.6879,48.7272,48.6801,48.7272,132137.0
2015-11-19 15:50:00,62.0,62.02,61.97,62.0,209717.0,48.7193,48.7351,48.6958,48.7193,209717.0
2015-11-19 15:55:00,62.0,62.05,61.96,61.98,520355.0,48.7193,48.7586,48.6879,48.7036,520355.0
2015-11-20 09:30:00,62.24,62.28,62.06,62.22,387889.0,48.9079,48.9394,48.7665,48.8922,387889.0
2015-11-20 09:35:00,62.22,62.28,62.12,62.26,82923.0,48.8922,48.9394,48.8136,48.9236,82923.0
2015-11-20 09:40:00,62.25,62.4,62.22,62.39,146343.0,48.9158,49.0337,48.8922,49.0258,146343.0
2015-11-20 09:45:00,62.4,62.52,62.39,62.51,125257.0,49.0337,49.128,49.0258,49.1201,125257.0
2015-11-20 09:50:00,62.51,62.55,62.37,62.41,49709.0,49.1201,49.1515,49.0101,49.0415,49709.0
2015-11-20 09:55:00,62.41,62.45,62.34,62.37,41867.0,49.0415,49.0729,48.9865,49.0101,41867.0
2015-11-20 10:00:00,62.37,62.39,62.28,62.29,42697.0,49.0101,49.0258,48.9394,48.9472,42697.0
2015-11-20 10:05:00,62.28,62.33,62.26,62.32,73664.0,48.9394,48.9787,48.9236,48.9708,73664.0
2015-11-20 10:10:00,62.32,62.36,62.32,62.35,58664.0,48.9708,49.0022,48.9708,48.9944,58664.0
2015-11-20 10:15:00,62.34,62.43,62.33,62.39,63100.0,48.9865,49.0572,48.9787,49.0258,63100.0
2015-11-20 10:20:00,62.4,62.41,62.28,62.3,65728.0,49.0337,49.0415,48.9394,48.9551,65728.0
2015-11-20 10:25:00,62.29,62.32,62.26,62.26,107579.0,48.9472,48.9708,48.9236,48.9236,107579.0
2015-11-20 10:30:00,62.26,62.3,62.25,62.26,93341.0,48.9236,48.9551,48.9158,48.9236,93341.0
2015-11-20 10:35:00,62.26,62.27,62.2,62.22,86056.0,48.9236,48.9315,48.8765,48.8922,86056.0
2015-11-20 10:40:00,62.21,62.23,62.17,62.21,47397.0,48.8844,48.9001,48.8529,48.8844,47397.0
2015-11-20 10:45:00,62.21,62.21,62.15,62.19,88508.0,48.8844,48.8844,48.8372,48.8686,88508.0
2015-11-20 10:50:00,62.18,62.29,62.16,62.29,75231.0,48.8608,48.9472,48.8451,48.9472,75231.0
2015-11-20 10:55:00,62.29,62.29,62.19,62.21,29425.0,48.9472,48.9472,48.8686,48.8844,29425.0
2015-11-20 11:00:00,62.21,62.27,62.19,62.26,32019.0,48.8844,48.9315,48.8686,48.9236,32019.0
2015-11-20 11:05:00,62.26,62.29,62.22,62.28,68930.0,48.9236,48.9472,48.8922,48.9394,68930.0
2015-11-20 11:10:00,62.27,62.32,62.25,62.31,111703.0,48.9315,48.9708,48.9158,48.9629,111703.0
2015-11-20 11:15:00,62.3,62.36,62.29,62.35,58809.0,48.9551,49.0022,48.9472,48.9944,58809.0
2015-11-20 11:20:00,62.35,62.36,62.29,62.35,46046.0,48.9944,49.0022,48.9472,48.9944,46046.0
2015-11-20 11:25:00,62.35,62.36,62.31,62.31,131698.0,48.9944,49.0022,48.9629,48.9629,131698.0
2015-11-20 11:30:00,62.3,62.31,62.26,62.29,41282.0,48.9551,48.9629,48.9236,48.9472,41282.0
2015-11-20 11:35:00,62.28,62.31,62.27,62.28,45774.0,48.9394,48.9629,48.9315,48.9394,45774.0
2015-11-20 11:40:00,62.28,62.33,62.27,62.31,38875.0,48.9394,48.9787,48.9315,48.9629,38875.0
2015-11-20 11:45:00,62.32,62.34,62.27,62.28,50264.0,48.9708,48.9865,48.9315,48.9394,50264.0
2015-11-20 11:50:00,62.28,62.32,62.26,62.26,91760.0,48.9394,48.9708,48.9236,48.9236,91760.0
2015-11-20 11:55:00,62.26,62.3,62.25,62.29,44757.0,48.9236,48.9551,48.9158,48.9472,44757.0
2015-11-20 12:00:00,62.3,62.3,62.25,62.29,25617.0,48.9551,48.9551,48.9158,48.9472,25617.0
2015-11-20 12:05:00,62.29,62.3,62.25,62.26,28581.0,48.9472,48.9551,48.9158,48.9236,28581.0
2015-11-20 12:10:00,62.27,62.27,62.21,62.25,47729.0,48.9315,48.9315,48.8844,48.9158,47729.0
2015-11-20 12:15:00,62.25,62.32,62.24,62.28,42646.0,48.9158,48.9708,48.9079,48.9394,42646.0
2015-11-20 12:20:00,62.27,62.28,62.24,62.28,49532.0,48.9315,48.9394,48.9079,48.9394,49532.0
2015-11-20 12:25:00,62.28,62.31,62.22,62.25,124232.0,48.9394,48.9629,48.8922,48.9158,124232.0
2015-11-20 12:30:00,62.25,62.29,62.24,62.29,34439.0,48.9158,48.9472,48.9079,48.9472,34439.0
2015-11-20 12:35:00,62.29,62.3,62.26,62.28,22231.0,48.9472,48.9551,48.9236,48.9394,22231.0
2015-11-20 12:40:00,62.27,62.31,62.25,62.28,47777.0,48.9315,48.9629,48.9158,48.9394,47777.0
2015-11-20 12:45:00,62.28,62.36,62.27,62.33,46033.0,48.9394,49.0022,48.9315,48.9787,46033.0
2015-11-20 12:50:00,62.33,62.35,62.31,62.35,41196.0,48.9787,48.9944,48.9629,48.9944,41196.0
2015-11-20 12:55:00,62.35,62.38,62.3,62.3,141933.0,48.9944,49.0179,48.9551,48.9551,141933.0
2015-11-20 13:00:00,62.31,62.42,62.3,62.42,43720.0,48.9629,49.0494,48.9551,49.0494,43720.0
2015-11-20 13:05:00,62.42,62.45,62.41,62.43,56652.0,49.0494,49.0729,49.0415,49.0572,56652.0
2015-11-20 13:10:00,62.42,62.44,62.37,62.37,33233.0,49.0494,49.0651,49.0101,49.0101,33233.0
2015-11-20 13:15:00,62.38,62.42,62.37,62.41,22807.0,49.0179,49.0494,49.0101,49.0415,22807.0
2015-11-20 13:20:00,62.4,62.41,62.35,62.36,18421.0,49.0337,49.0415,48.9944,49.0022,18421.0
2015-11-20 13:25:00,62.36,62.36,62.31,62.31,30762.0,49.0022,49.0022,48.9629,48.9629,30762.0
2015-11-20 13:30:00,62.3,62.32,62.23,62.3,83974.0,48.9551,48.9708,48.9001,48.9551,83974.0
2015-11-20 13:35:00,62.3,62.3,62.21,62.24,46704.0,48.9551,48.9551,48.8844,48.9079,46704.0
2015-11-20 13:40:00,62.25,62.3,62.24,62.27,34537.0,48.9158,48.9551,48.9079,48.9315,34537.0
2015-11-20 13:45:00,62.27,62.3,62.26,62.29,40509.0,48.9315,48.9551,48.9236,48.9472,40509.0
2015-11-20 13:50:00,62.28,62.29,62.24,62.25,59993.0,48.9394,48.9472,48.9079,48.9158,59993.0
2015-11-20 13:55:00,62.25,62.25,62.21,62.22,34294.0,48.9158,48.9158,48.8844,48.8922,34294.0
2015-11-20 14:00:00,62.22,62.23,62.18,62.19,82161.0,48.8922,48.9001,48.8608,48.8686,82161.0
2015-11-20 14:05:00,62.19,62.21,62.18,62.19,107986.0,48.8686,48.8844,48.8608,48.8686,107986.0
2015-11-20 14:10:00,62.19,62.22,62.17,62.18,68119.0,48.8686,48.8922,48.8529,48.8608,68119.0
2015-11-20 14:15:00,62.18,62.22,62.17,62.22,51375.0,48.8608,48.8922,48.8529,48.8922,51375.0
2015-11-20 14:20:00,62.22,62.24,62.18,62.18,69490.0,48.8922,48.9079,48.8608,48.8608,69490.0
2015-11-20 14:25:00,62.18,62.21,62.16,62.2,29327.0,48.8608,48.8844,48.8451,48.8765,29327.0
2015-11-20 14:30:00,62.19,62.21,62.16,62.18,66989.0,48.8686,48.8844,48.8451,48.8608,66989.0
2015-11-20 14:35:00,62.18,62.23,62.17,62.23,81038.0,48.8608,48.9001,48.8529,48.9001,81038.0
2015-11-20 14:40:00,62.23,62.24,62.2,62.2,32784.0,48.9001,48.9079,48.8765,48.8765,32784.0
2015-11-20 14:45:00,62.21,62.21,62.17,62.18,33631.0,48.8844,48.8844,48.8529,48.8608,33631.0
2015-11-20 14:50:00,62.18,62.2,62.17,62.19,29713.0,48.8608,48.8765,48.8529,48.8686,29713.0
2015-11-20 14:55:00,62.19,62.19,62.1,62.11,86940.0,48.8686,48.8686,48.7979,48.8058,86940.0
2015-11-20 15:00:00,62.12,62.14,62.1,62.13,79093.0,48.8136,48.8294,48.7979,48.8215,79093.0
2015-11-20 15:05:00,62.13,62.16,62.08,62.14,72402.0,48.8215,48.8451,48.7822,48.8294,72402.0
2015-11-20 15:10:00,62.13,62.17,62.13,62.16,53901.0,48.8215,48.8529,48.8215,48.8451,53901.0
2015-11-20 15:15:00,62.16,62.19,62.15,62.18,56250.0,48.8451,48.8686,48.8372,48.8608,56250.0
2015-11-20 15:20:00,62.18,62.23,62.15,62.21,104406.0,48.8608,48.9001,48.8372,48.8844,104406.0
2015-11-20 15:25:00,62.21,62.23,62.19,62.23,61822.0,48.8844,48.9001,48.8686,48.9001,61822.0
2015-11-20 15:30:00,62.23,62.27,62.21,62.25,91217.0,48.9001,48.9315,48.8844,48.9158,91217.0
2015-11-20 15:35:00,62.25,62.28,62.24,62.26,114741.0,48.9158,48.9394,48.9079,48.9236,114741.0
2015-11-20 15:40:00,62.26,62.27,62.22,62.27,130218.0,48.9236,48.9315,48.8922,48.9315,130218.0
2015-11-20 15:45:00,62.27,62.29,62.22,62.27,151360.0,48.9315,48.9472,48.8922,48.9315,151360.0
2015-11-20 15:50:00,62.27,62.31,62.2,62.22,208616.0,48.9315,48.9629,48.8765,48.8922,208616.0
2015-11-20 15:55:00,62.21,62.24,62.17,62.23,551169.0,48.8844,48.9079,48.8529,48.9001,551169.0
2015-11-23 09:30:00,62.4,62.59,62.31,62.47,192716.0,49.0337,49.183,48.9629,49.0887,192716.0
2015-11-23 09:35:00,62.47,62.57,62.42,62.44,254011.0,49.0887,49.1672,49.0494,49.0651,254011.0
2015-11-23 09:40:00,62.44,62.55,62.43,62.47,70226.0,49.0651,49.1515,49.0572,49.0887,70226.0
2015-11-23 09:45:00,62.5,62.66,62.47,62.63,124327.0,49.1122,49.238,49.0887,49.2144,124327.0
2015-11-23 09:50:00,62.62,62.66,62.54,62.54,136655.0,49.2065,49.238,49.1437,49.1437,136655.0
2015-11-23 09:55:00,62.54,62.56,62.47,62.55,60722.0,49.1437,49.1594,49.0887,49.1515,60722.0
2015-11-23 10:00:00,62.54,62.56,62.48,62.5,78685.0,49.1437,49.1594,49.0965,49.1122,78685.0
2015-11-23 10:05:00,62.5,62.52,62.49,62.52,90379.0,49.1122,49.128,49.1044,49.128,90379.0
2015-11-23 10:10:00,62.52,62.56,62.49,62.54,106931.0,49.128,49.1594,49.1044,49.1437,106931.0
2015-11-23 10:15:00,62.54,62.7,62.52,62.64,159264.0,49.1437,49.2694,49.128,49.2222,159264.0
2015-11-23 10:20:00,62.65,62.68,62.56,62.61,290841.0,49.2301,49.2537,49.1594,49.1987,290841.0
2015-11-23 10:25:00,62.62,62.63,62.52,62.52,70578.0,49.2065,49.2144,49.128,49.128,70578.0
2015-11-23 10:30:00,62.52,62.57,62.5,62.52,70619.0,49.128,49.1672,49.1122,49.128,70619.0
2015-11-23 10:35:00,62.52,62.64,62.51,62.64,65532.0,49.128,49.2222,49.1201,49.2222,65532.0
2015-11-23 10:40:00,62.64,62.73,62.63,62.7,110748.0,49.2222,49.293,49.2144,49.2694,110748.0
2015-11-23 10:45:00,62.71,62.78,62.68,62.77,141260.0,49.2773,49.3323,49.2537,49.3244,141260.0
2015-11-23 10:50:00,62.78,62.78,62.71,62.77,53130.0,49.3323,49.3323,49.2773,49.3244,53130.0
2015-11-23 10:55:00,62.75,62.84,62.74,62.84,49389.0,49.3087,49.3794,49.3008,49.3794,49389.0
2015-11-23 11:00:00,62.84,62.84,62.74,62.74,59385.0,49.3794,49.3794,49.3008,49.3008,59385.0
2015-11-23 11:05:00,62.75,62.82,62.73,62.82,47708.0,49.3087,49.3637,49.293,49.3637,47708.0
2015-11-23 11:10:00,62.82,62.89,62.81,62.88,133185.0,49.3637,49.4187,49.3558,49.4108,133185.0
2015-11-23 11:15:00,62.88,62.95,62.84,62.94,105957.0,49.4108,49.4658,49.3794,49.458,105957.0
2015-11-23 11:20:00,62.94,62.95,62.89,62.92,77948.0,49.458,49.4658,49.4187,49.4423,77948.0
2015-11-23 11:25:00,62.91,62.94,62.89,62.94,52122.0,49.4344,49.458,49.4187,49.458,52122.0
2015-11-23 11:30:00,62.94,63.0,62.89,62.99,138754.0,49.458,49.5051,49.4187,49.4973,138754.0
2015-11-23 11:35:00,62.98,63.07,62.98,63.03,143716.0,49.4894,49.5601,49.4894,49.5287,143716.0
2015-11-23 11:40:00,63.03,63.1,63.01,63.09,83204.0,49.5287,49.5837,49.513,49.5759,83204.0
2015-11-23 11:45:00,63.09,63.1,63.0,63.07,63695.0,49.5759,49.5837,49.5051,49.5601,63695.0
2015-11-23 11:50:00,63.06,63.23,63.06,63.23,128489.0,49.5523,49.6859,49.5523,49.6859,128489.0
2015-11-23 11:55:00,63.24,63.24,63.2,63.2,58066.0,49.6937,49.6937,49.6623,49.6623,58066.0
2015-11-23 12:00:00,63.2,63.25,63.19,63.24,56571.0,49.6623,49.7016,49.6544,49.6937,56571.0
2015-11-23 12:05:00,63.25,63.27,63.24,63.25,51352.0,49.7016,49.7173,49.6937,49.7016,51352.0
2015-11-23 12:10:00,63.25,63.31,63.24,63.28,68627.0,49.7016,49.7487,49.6937,49.7252,68627.0
2015-11-23 12:15:00,63.28,63.29,63.24,63.25,56966.0,49.7252,49.733,49.6937,49.7016,56966.0
2015-11-23 12:20:00,63.25,63.28,63.19,63.2,111124.0,49.7016,49.7252,49.6544,49.6623,111124.0
2015-11-23 12:25:00,63.2,63.31,63.19,63.3,83049.0,49.6623,49.7487,49.6544,49.7409,83049.0
2015-11-23 12:30:00,63.28,63.29,63.23,63.27,30368.0,49.7252,49.733,49.6859,49.7173,30368.0
2015-11-23 12:35:00,63.28,63.31,63.25,63.31,81459.0,49.7252,49.7487,49.7016,49.7487,81459.0
2015-11-23 12:40:00,63.31,63.32,63.27,63.32,53405.0,49.7487,49.7566,49.7173,49.7566,53405.0
2015-11-23 12:45:00,63.32,63.32,63.28,63.3,32647.0,49.7566,49.7566,49.7252,49.7409,32647.0
2015-11-23 12:50:00,63.3,63.33,63.27,63.32,120388.0,49.7409,49.7644,49.7173,49.7566,120388.0
2015-11-23 12:55:00,63.32,63.37,63.31,63.36,65665.0,49.7566,49.7959,49.7487,49.788,65665.0
2015-11-23 13:00:00,63.37,63.42,63.35,63.38,148871.0,49.7959,49.8352,49.7802,49.8037,148871.0
2015-11-23 13:05:00,63.39,63.39,63.35,63.36,26749.0,49.8116,49.8116,49.7802,49.788,26749.0
2015-11-23 13:10:00,63.36,63.39,63.28,63.38,89035.0,49.788,49.8116,49.7252,49.8037,89035.0
2015-11-23 13:15:00,63.37,63.37,63.32,63.32,51713.0,49.7959,49.7959,49.7566,49.7566,51713.0
2015-11-23 13:20:00,63.33,63.37,63.29,63.29,133988.0,49.7644,49.7959,49.733,49.733,133988.0
2015-11-23 13:25:00,63.3,63.3,63.22,63.22,61304.0,49.7409,49.7409,49.678,49.678,61304.0
2015-11-23 13:30:00,63.23,63.23,63.13,63.18,48245.0,49.6859,49.6859,49.6073,49.6466,48245.0
2015-11-23 13:35:00,63.18,63.21,63.15,63.17,131922.0,49.6466,49.6702,49.623,49.6387,131922.0
2015-11-23 13:40:00,63.18,63.18,63.11,63.14,73165.0,49.6466,49.6466,49.5916,49.6151,73165.0
2015-11-23 13:45:00,63.13,63.14,63.04,63.08,66628.0,49.6073,49.6151,49.5366,49.568,66628.0
2015-11-23 13:50:00,63.07,63.09,63.05,63.08,72099.0,49.5601,49.5759,49.5444,49.568,72099.0
2015-11-23 13:55:00,63.08,63.08,62.98,62.99,39018.0,49.568,49.568,49.4894,49.4973,39018.0
2015-11-23 14:00:00,63.0,63.01,62.87,62.89,167936.0,49.5051,49.513,49.403,49.4187,167936.0
2015-11-23 14:05:00,62.9,62.92,62.8,62.84,54506.0,49.4266,49.4423,49.348,49.3794,54506.0
2015-11-23 14:10:00,62.84,62.92,62.83,62.87,81610.0,49.3794,49.4423,49.3716,49.403,81610.0
2015-11-23 14:15:00,62.86,62.91,62.82,62.83,64191.0,49.3951,49.4344,49.3637,49.3716,64191.0
2015-11-23 14:20:00,62.82,62.89,62.8,62.87,54359.0,49.3637,49.4187,49.348,49.403,54359.0
2015-11-23 14:25:00,62.87,62.96,62.86,62.96,102496.0,49.403,49.4737,49.3951,49.4737,102496.0
2015-11-23 14:30:00,62.95,62.97,62.91,62.95,109490.0,49.4658,49.4816,49.4344,49.4658,109490.0
2015-11-23 14:35:00,62.94,62.96,62.9,62.95,195531.0,49.458,49.4737,49.4266,49.4658,195531.0
2015-11-23 14:40:00,62.95,62.98,62.93,62.97,64267.0,49.4658,49.4894,49.4501,49.4816,64267.0
2015-11-23 14:45:00,62.97,62.99,62.95,62.98,65066.0,49.4816,49.4973,49.4658,49.4894,65066.0
2015-11-23 14:50:00,62.97,62.99,62.96,62.97,29262.0,49.4816,49.4973,49.4737,49.4816,29262.0
2015-11-23 14:55:00,62.97,63.0,62.96,62.96,67082.0,49.4816,49.5051,49.4737,49.4737,67082.0
2015-11-23 15:00:00,62.96,62.98,62.89,62.89,55051.0,49.4737,49.4894,49.4187,49.4187,55051.0
2015-11-23 15:05:00,62.9,62.97,62.89,62.97,82660.0,49.4266,49.4816,49.4187,49.4816,82660.0
2015-11-23 15:10:00,62.97,63.02,62.96,62.97,151434.0,49.4816,49.5209,49.4737,49.4816,151434.0
2015-11-23 15:15:00,62.98,62.98,62.91,62.94,55322.0,49.4894,49.4894,49.4344,49.458,55322.0
2015-11-23 15:20:00,62.94,62.95,62.88,62.89,140120.0,49.458,49.4658,49.4108,49.4187,140120.0
2015-11-23 15:25:00,62.89,62.89,62.8,62.81,80506.0,49.4187,49.4187,49.348,49.3558,80506.0
2015-11-23 15:30:00,62.81,62.87,62.8,62.86,93051.0,49.3558,49.403,49.348,49.3951,93051.0
2015-11-23 15:35:00,62.87,62.88,62.86,62.86,75974.0,49.403,49.4108,49.3951,49.3951,75974.0
2015-11-23 15:40:00,62.86,62.88,62.81,62.83,132990.0,49.3951,49.4108,49.3558,49.3716,132990.0
2015-11-23 15:45:00,62.83,62.86,62.82,62.83,124007.0,49.3716,49.3951,49.3637,49.3716,124007.0
2015-11-23 15:50:00,62.83,62.86,62.79,62.84,177689.0,49.3716,49.3951,49.3401,49.3794,177689.0
2015-11-23 15:55:00,62.83,62.87,62.72,62.77,495837.0,49.3716,49.403,49.2851,49.3244,495837.0
2015-11-24 09:30:00,62.04,62.57,62.01,62.46,265620.0,48.7508,49.1672,48.7272,49.0808,265620.0
2015-11-24 09:35:00,62.47,62.67,62.44,62.66,173112.0,49.0887,49.2458,49.0651,49.238,173112.0
2015-11-24 09:40:00,62.68,62.76,62.5,62.69,197030.0,49.2537,49.3165,49.1122,49.2615,197030.0
2015-11-24 09:45:00,62.68,62.68,62.54,62.54,69615.0,49.2537,49.2537,49.1437,49.1437,69615.0
2015-11-24 09:50:00,62.55,62.75,62.54,62.74,177017.0,49.1515,49.3087,49.1437,49.3008,177017.0
2015-11-24 09:55:00,62.75,62.82,62.64,62.7,121843.0,49.3087,49.3637,49.2222,49.2694,121843.0
2015-11-24 10:00:00,62.7,62.78,62.66,62.75,115770.0,49.2694,49.3323,49.238,49.3087,115770.0
2015-11-24 10:05:00,62.75,62.91,62.74,62.86,175288.0,49.3087,49.4344,49.3008,49.3951,175288.0
2015-11-24 10:10:00,62.88,62.95,62.78,62.95,254909.0,49.4108,49.4658,49.3323,49.4658,254909.0
2015-11-24 10:15:00,62.95,62.95,62.76,62.8,101379.0,49.4658,49.4658,49.3165,49.348,101379.0
2015-11-24 10:20:00,62.79,62.85,62.78,62.8,111657.0,49.3401,49.3873,49.3323,49.348,111657.0
2015-11-24 10:25:00,62.79,62.82,62.7,62.77,119286.0,49.3401,49.3637,49.2694,49.3244,119286.0
2015-11-24 10:30:00,62.76,62.8,62.71,62.75,68184.0,49.3165,49.348,49.2773,49.3087,68184.0
2015-11-24 10:35:00,62.75,62.81,62.7,62.73,61595.0,49.3087,49.3558,49.2694,49.293,61595.0
2015-11-24 10:40:00,62.73,62.79,62.69,62.7,48662.0,49.293,49.3401,49.2615,49.2694,48662.0
2015-11-24 10:45:00,62.7,62.7,62.54,62.57,89905.0,49.2694,49.2694,49.1437,49.1672,89905.0
2015-11-24 10:50:00,62.56,62.59,62.54,62.55,71879.0,49.1594,49.183,49.1437,49.1515,71879.0
2015-11-24 10:55:00,62.56,62.61,62.55,62.57,70686.0,49.1594,49.1987,49.1515,49.1672,70686.0
2015-11-24 11:00:00,62.57,62.59,62.52,62.59,92008.0,49.1672,49.183,49.128,49.183,92008.0
2015-11-24 11:05:00,62.59,62.68,62.58,62.67,58164.0,49.183,49.2537,49.1751,49.2458,58164.0
2015-11-24 11:10:00,62.66,62.69,62.65,62.69,58963.0,49.238,49.2615,49.2301,49.2615,58963.0
2015-11-24 11:15:00,62.7,62.7,62.62,62.65,47833.0,49.2694,49.2694,49.2065,49.2301,47833.0
2015-11-24 11:20:00,62.65,62.74,62.6,62.73,53845.0,49.2301,49.3008,49.1908,49.293,53845.0
2015-11-24 11:25:00,62.73,62.81,62.73,62.77,56612.0,49.293,49.3558,49.293,49.3244,56612.0
2015-11-24 11:30:00,62.78,62.89,62.78,62.8,69686.0,49.3323,49.4187,49.3323,49.348,69686.0
2015-11-24 11:35:00,62.8,62.89,62.8,62.82,42988.0,49.348,49.4187,49.348,49.3637,42988.0
2015-11-24 11:40:00,62.82,62.83,62.74,62.76,68322.0,49.3637,49.3716,49.3008,49.3165,68322.0
2015-11-24 11:45:00,62.76,62.79,62.73,62.75,54636.0,49.3165,49.3401,49.293,49.3087,54636.0
2015-11-24 11:50:00,62.75,62.83,62.74,62.77,66288.0,49.3087,49.3716,49.3008,49.3244,66288.0
2015-11-24 11:55:00,62.77,62.84,62.77,62.8,54261.0,49.3244,49.3794,49.3244,49.348,54261.0
2015-11-24 12:00:00,62.8,62.87,62.8,62.85,55611.0,49.348,49.403,49.348,49.3873,55611.0
2015-11-24 12:05:00,62.85,62.89,62.81,62.83,53978.0,49.3873,49.4187,49.3558,49.3716,53978.0
2015-11-24 12:10:00,62.83,62.86,62.83,62.85,48954.0,49.3716,49.3951,49.3716,49.3873,48954.0
2015-11-24 12:15:00,62.85,62.85,62.81,62.82,113693.0,49.3873,49.3873,49.3558,49.3637,113693.0
2015-11-24 12:20:00,62.82,62.86,62.81,62.83,40879.0,49.3637,49.3951,49.3558,49.3716,40879.0
2015-11-24 12:25:00,62.82,62.9,62.8,62.9,84994.0,49.3637,49.4266,49.348,49.4266,84994.0
2015-11-24 12:30:00,62.9,62.91,62.84,62.84,36533.0,49.4266,49.4344,49.3794,49.3794,36533.0
2015-11-24 12:35:00,62.84,62.92,62.84,62.92,35596.0,49.3794,49.4423,49.3794,49.4423,35596.0
2015-11-24 12:40:00,62.92,62.97,62.91,62.97,38055.0,49.4423,49.4816,49.4344,49.4816,38055.0
2015-11-24 12:45:00,62.97,62.97,62.86,62.87,54856.0,49.4816,49.4816,49.3951,49.403,54856.0
2015-11-24 12:50:00,62.88,62.89,62.86,62.88,32065.0,49.4108,49.4187,49.3951,49.4108,32065.0
2015-11-24 12:55:00,62.88,62.95,62.87,62.95,31144.0,49.4108,49.4658,49.403,49.4658,31144.0
2015-11-24 13:00:00,62.95,63.06,62.94,63.04,66115.0,49.4658,49.5523,49.458,49.5366,66115.0
2015-11-24 13:05:00,63.05,63.16,63.04,63.16,112545.0,49.5444,49.6309,49.5366,49.6309,112545.0
2015-11-24 13:10:00,63.16,63.21,63.12,63.14,109506.0,49.6309,49.6702,49.5994,49.6151,109506.0
2015-11-24 13:15:00,63.14,63.16,63.07,63.08,50663.0,49.6151,49.6309,49.5601,49.568,50663.0
2015-11-24 13:20:00,63.08,63.15,63.07,63.1,51207.0,49.568,49.623,49.5601,49.5837,51207.0
2015-11-24 13:25:00,63.1,63.17,63.1,63.13,82517.0,49.5837,49.6387,49.5837,49.6073,82517.0
2015-11-24 13:30:00,63.14,63.2,63.14,63.16,76407.0,49.6151,49.6623,49.6151,49.6309,76407.0
2015-11-24 13:35:00,63.17,63.19,63.13,63.14,64846.0,49.6387,49.6544,49.6073,49.6151,64846.0
2015-11-24 13:40:00,63.13,63.14,63.02,63.02,46231.0,49.6073,49.6151,49.5209,49.5209,46231.0
2015-11-24 13:45:00,63.02,63.06,63.02,63.03,35636.0,49.5209,49.5523,49.5209,49.5287,35636.0
2015-11-24 13:50:00,63.04,63.05,63.02,63.02,31264.0,49.5366,49.5444,49.5209,49.5209,31264.0
2015-11-24 13:55:00,63.03,63.04,62.99,63.02,69298.0,49.5287,49.5366,49.4973,49.5209,69298.0
2015-11-24 14:00:00,63.02,63.13,63.02,63.13,64477.0,49.5209,49.6073,49.5209,49.6073,64477.0
2015-11-24 14:05:00,63.13,63.2,63.12,63.2,70498.0,49.6073,49.6623,49.5994,49.6623,70498.0
2015-11-24 14:10:00,63.2,63.25,63.13,63.15,149134.0,49.6623,49.7016,49.6073,49.623,149134.0
2015-11-24 14:15:00,63.14,63.15,63.1,63.11,69656.0,49.6151,49.623,49.5837,49.5916,69656.0
2015-11-24 14:20:00,63.11,63.15,63.09,63.14,62179.0,49.5916,49.623,49.5759,49.6151,62179.0
2015-11-24 14:25:00,63.14,63.16,63.09,63.13,90551.0,49.6151,49.6309,49.5759,49.6073,90551.0
2015-11-24 14:30:00,63.13,63.19,63.08,63.19,82529.0,49.6073,49.6544,49.568,49.6544,82529.0
2015-11-24 14:35:00,63.19,63.24,63.17,63.23,55339.0,49.6544,49.6937,49.6387,49.6859,55339.0
2015-11-24 14:40:00,63.23,63.23,63.17,63.2,44173.0,49.6859,49.6859,49.6387,49.6623,44173.0
2015-11-24 14:45:00,63.2,63.28,63.19,63.28,68102.0,49.6623,49.7252,49.6544,49.7252,68102.0
2015-11-24 14:50:00,63.27,63.38,63.25,63.38,92022.0,49.7173,49.8037,49.7016,49.8037,92022.0
2015-11-24 14:55:00,63.37,63.38,63.3,63.31,120037.0,49.7959,49.8037,49.7409,49.7487,120037.0
2015-11-24 15:00:00,63.31,63.32,63.25,63.3,84895.0,49.7487,49.7566,49.7016,49.7409,84895.0
2015-11-24 15:05:00,63.32,63.35,63.3,63.35,84447.0,49.7566,49.7802,49.7409,49.7802,84447.0
2015-11-24 15:10:00,63.34,63.34,63.29,63.31,69006.0,49.7723,49.7723,49.733,49.7487,69006.0
2015-11-24 15:15:00,63.31,63.34,63.28,63.29,95355.0,49.7487,49.7723,49.7252,49.733,95355.0
2015-11-24 15:20:00,63.29,63.34,63.27,63.27,95159.0,49.733,49.7723,49.7173,49.7173,95159.0
2015-11-24 15:25:00,63.28,63.3,63.23,63.28,82505.0,49.7252,49.7409,49.6859,49.7252,82505.0
2015-11-24 15:30:00,63.28,63.29,63.18,63.19,143400.0,49.7252,49.733,49.6466,49.6544,143400.0
2015-11-24 15:35:00,63.2,63.21,63.11,63.11,118705.0,49.6623,49.6702,49.5916,49.5916,118705.0
2015-11-24 15:40:00,63.1,63.14,63.09,63.13,110678.0,49.5837,49.6151,49.5759,49.6073,110678.0
2015-11-24 15:45:00,63.12,63.13,63.0,63.0,193244.0,49.5994,49.6073,49.5051,49.5051,193244.0
2015-11-24 15:50:00,63.0,63.03,62.97,62.99,213565.0,49.5051,49.5287,49.4816,49.4973,213565.0
2015-11-24 15:55:00,62.99,63.14,62.99,63.11,483721.0,49.4973,49.6151,49.4973,49.5916,483721.0
2015-11-25 09:30:00,63.31,63.4,62.86,63.26,280498.0,49.7487,49.8195,49.3951,49.7094,280498.0
2015-11-25 09:35:00,63.29,63.29,62.87,62.95,532180.0,49.733,49.733,49.403,49.4658,532180.0
2015-11-25 09:40:00,62.96,63.03,62.95,62.98,112859.0,49.4737,49.5287,49.4658,49.4894,112859.0
2015-11-25 09:45:00,62.98,63.03,62.95,62.97,141024.0,49.4894,49.5287,49.4658,49.4816,141024.0
2015-11-25 09:50:00,62.98,63.03,62.95,63.01,63607.0,49.4894,49.5287,49.4658,49.513,63607.0
2015-11-25 09:55:00,63.0,63.17,63.0,63.07,165505.0,49.5051,49.6387,49.5051,49.5601,165505.0
2015-11-25 10:00:00,63.08,63.08,62.98,63.05,136352.0,49.568,49.568,49.4894,49.5444,136352.0
2015-11-25 10:05:00,63.05,63.08,62.96,62.97,92487.0,49.5444,49.568,49.4737,49.4816,92487.0
2015-11-25 10:10:00,62.97,63.01,62.91,62.99,81710.0,49.4816,49.513,49.4344,49.4973,81710.0
2015-11-25 10:15:00,62.99,63.02,62.97,62.99,99887.0,49.4973,49.5209,49.4816,49.4973,99887.0
2015-11-25 10:20:00,62.98,63.0,62.94,62.98,75262.0,49.4894,49.5051,49.458,49.4894,75262.0
2015-11-25 10:25:00,62.99,63.03,62.97,63.01,55517.0,49.4973,49.5287,49.4816,49.513,55517.0
2015-11-25 10:30:00,63.01,63.06,63.0,63.03,48052.0,49.513,49.5523,49.5051,49.5287,48052.0
2015-11-25 10:35:00,63.02,63.03,62.99,63.0,42365.0,49.5209,49.5287,49.4973,49.5051,42365.0
2015-11-25 10:40:00,63.0,63.01,62.95,62.96,51644.0,49.5051,49.513,49.4658,49.4737,51644.0
2015-11-25 10:45:00,62.97,63.01,62.97,63.0,64404.0,49.4816,49.513,49.4816,49.5051,64404.0
2015-11-25 10:50:00,63.0,63.0,62.95,63.0,81765.0,49.5051,49.5051,49.4658,49.5051,81765.0
2015-11-25 10:55:00,63.0,63.01,62.99,63.0,40432.0,49.5051,49.513,49.4973,49.5051,40432.0
2015-11-25 11:00:00,63.0,63.01,62.99,63.0,48708.0,49.5051,49.513,49.4973,49.5051,48708.0
2015-11-25 11:05:00,63.0,63.01,62.99,63.0,52873.0,49.5051,49.513,49.4973,49.5051,52873.0
2015-11-25 11:10:00,63.0,63.01,63.0,63.0,23528.0,49.5051,49.513,49.5051,49.5051,23528.0
2015-11-25 11:15:00,63.01,63.01,62.99,62.99,35988.0,49.513,49.513,49.4973,49.4973,35988.0
2015-11-25 11:20:00,63.0,63.01,62.99,63.01,60877.0,49.5051,49.513,49.4973,49.513,60877.0
2015-11-25 11:25:00,63.01,63.06,63.0,63.03,76575.0,49.513,49.5523,49.5051,49.5287,76575.0
2015-11-25 11:30:00,63.03,63.04,63.0,63.02,42063.0,49.5287,49.5366,49.5051,49.5209,42063.0
2015-11-25 11:35:00,63.02,63.02,63.0,63.0,20839.0,49.5209,49.5209,49.5051,49.5051,20839.0
2015-11-25 11:40:00,63.0,63.06,63.0,63.05,88979.0,49.5051,49.5523,49.5051,49.5444,88979.0
2015-11-25 11:45:00,63.04,63.07,63.03,63.05,63540.0,49.5366,49.5601,49.5287,49.5444,63540.0
2015-11-25 11:50:00,63.05,63.07,63.04,63.05,66186.0,49.5444,49.5601,49.5366,49.5444,66186.0
2015-11-25 11:55:00,63.05,63.08,63.05,63.07,20894.0,49.5444,49.568,49.5444,49.5601,20894.0
2015-11-25 12:00:00,63.07,63.1,63.06,63.09,39639.0,49.5601,49.5837,49.5523,49.5759,39639.0
2015-11-25 12:05:00,63.09,63.13,63.09,63.11,36367.0,49.5759,49.6073,49.5759,49.5916,36367.0
2015-11-25 12:10:00,63.1,63.11,63.06,63.08,34732.0,49.5837,49.5916,49.5523,49.568,34732.0
2015-11-25 12:15:00,63.08,63.11,63.04,63.09,31021.0,49.568,49.5916,49.5366,49.5759,31021.0
2015-11-25 12:20:00,63.1,63.11,63.08,63.11,56429.0,49.5837,49.5916,49.568,49.5916,56429.0
2015-11-25 12:25:00,63.1,63.12,63.08,63.1,85450.0,49.5837,49.5994,49.568,49.5837,85450.0
2015-11-25 12:30:00,63.1,63.13,63.08,63.12,85730.0,49.5837,49.6073,49.568,49.5994,85730.0
2015-11-25 12:35:00,63.12,63.15,63.12,63.14,53231.0,49.5994,49.623,49.5994,49.6151,53231.0
2015-11-25 12:40:00,63.14,63.15,63.14,63.15,43586.0,49.6151,49.623,49.6151,49.623,43586.0
2015-11-25 12:45:00,63.15,63.15,63.07,63.07,31439.0,49.623,49.623,49.5601,49.5601,31439.0
2015-11-25 12:50:00,63.07,63.09,63.04,63.09,54992.0,49.5601,49.5759,49.5366,49.5759,54992.0
2015-11-25 12:55:00,63.09,63.1,63.07,63.08,29151.0,49.5759,49.5837,49.5601,49.568,29151.0
2015-11-25 13:00:00,63.07,63.12,63.07,63.1,34867.0,49.5601,49.5994,49.5601,49.5837,34867.0
2015-11-25 13:05:00,63.11,63.12,63.1,63.12,44586.0,49.5916,49.5994,49.5837,49.5994,44586.0
2015-11-25 13:10:00,63.11,63.15,63.1,63.15,105762.0,49.5916,49.623,49.5837,49.623,105762.0
2015-11-25 13:15:00,63.14,63.15,63.13,63.14,79507.0,49.6151,49.623,49.6073,49.6151,79507.0
2015-11-25 13:20:00,63.15,63.15,63.14,63.14,22610.0,49.623,49.623,49.6151,49.6151,22610.0
2015-11-25 13:25:00,63.14,63.16,63.14,63.16,36726.0,49.6151,49.6309,49.6151,49.6309,36726.0
2015-11-25 13:30:00,63.15,63.21,63.15,63.21,24941.0,49.623,49.6702,49.623,49.6702,24941.0
2015-11-25 13:35:00,63.2,63.26,63.19,63.19,37805.0,49.6623,49.7094,49.6544,49.6544,37805.0
2015-11-25 13:40:00,63.19,63.21,63.16,63.21,22460.0,49.6544,49.6702,49.6309,49.6702,22460.0
2015-11-25 13:45:00,63.2,63.2,63.18,63.2,30283.0,49.6623,49.6623,49.6466,49.6623,30283.0
2015-11-25 13:50:00,63.19,63.24,63.16,63.16,44852.0,49.6544,49.6937,49.6309,49.6309,44852.0
2015-11-25 13:55:00,63.16,63.22,63.15,63.16,54907.0,49.6309,49.678,49.623,49.6309,54907.0
2015-11-25 14:00:00,63.16,63.18,63.15,63.16,30429.0,49.6309,49.6466,49.623,49.6309,30429.0
2015-11-25 14:05:00,63.16,63.19,63.13,63.15,31729.0,49.6309,49.6544,49.6073,49.623,31729.0
2015-11-25 14:10:00,63.15,63.18,63.12,63.14,52450.0,49.623,49.6466,49.5994,49.6151,52450.0
2015-11-25 14:15:00,63.13,63.17,63.11,63.15,62832.0,49.6073,49.6387,49.5916,49.623,62832.0
2015-11-25 14:20:00,63.15,63.22,63.13,63.2,106213.0,49.623,49.678,49.6073,49.6623,106213.0
2015-11-25 14:25:00,63.2,63.21,63.17,63.17,28601.0,49.6623,49.6702,49.6387,49.6387,28601.0
2015-11-25 14:30:00,63.17,63.18,63.14,63.14,30862.0,49.6387,49.6466,49.6151,49.6151,30862.0
2015-11-25 14:35:00,63.14,63.16,63.14,63.15,36778.0,49.6151,49.6309,49.6151,49.623,36778.0
2015-11-25 14:40:00,63.15,63.15,63.11,63.12,30359.0,49.623,49.623,49.5916,49.5994,30359.0
2015-11-25 14:45:00,63.12,63.17,63.1,63.13,53189.0,49.5994,49.6387,49.5837,49.6073,53189.0
2015-11-25 14:50:00,63.12,63.15,63.11,63.15,30546.0,49.5994,49.623,49.5916,49.623,30546.0
2015-11-25 14:55:00,63.15,63.16,63.13,63.14,32976.0,49.623,49.6309,49.6073,49.6151,32976.0
2015-11-25 15:00:00,63.14,63.15,63.14,63.14,46251.0,49.6151,49.623,49.6151,49.6151,46251.0
2015-11-25 15:05:00,63.14,63.21,63.14,63.21,56853.0,49.6151,49.6702,49.6151,49.6702,56853.0
2015-11-25 15:10:00,63.2,63.2,63.15,63.16,23153.0,49.6623,49.6623,49.623,49.6309,23153.0
2015-11-25 15:15:00,63.16,63.21,63.15,63.2,41006.0,49.6309,49.6702,49.623,49.6623,41006.0
2015-11-25 15:20:00,63.2,63.22,63.19,63.21,39435.0,49.6623,49.678,49.6544,49.6702,39435.0
2015-11-25 15:25:00,63.22,63.22,63.19,63.2,25162.0,49.678,49.678,49.6544,49.6623,25162.0
2015-11-25 15:30:00,63.19,63.21,63.19,63.2,80839.0,49.6544,49.6702,49.6544,49.6623,80839.0
2015-11-25 15:35:00,63.2,63.21,63.15,63.15,96198.0,49.6623,49.6702,49.623,49.623,96198.0
2015-11-25 15:40:00,63.15,63.18,63.15,63.16,64452.0,49.623,49.6466,49.623,49.6309,64452.0
2015-11-25 15:45:00,63.15,63.21,63.14,63.19,210274.0,49.623,49.6702,49.6151,49.6544,210274.0
2015-11-25 15:50:00,63.19,63.19,63.11,63.12,119952.0,49.6544,49.6544,49.5916,49.5994,119952.0
2015-11-25 15:55:00,63.13,63.17,63.12,63.16,134872.0,49.6073,49.6387,49.5994,49.6309,134872.0
2015-11-27 09:30:00,63.0,63.35,62.91,63.29,163729.0,49.5051,49.7802,49.4344,49.733,163729.0
2015-11-27 09:35:00,63.28,63.35,63.14,63.24,86560.0,49.7252,49.7802,49.6151,49.6937,86560.0
2015-11-27 09:40:00,63.25,63.31,63.15,63.27,68881.0,49.7016,49.7487,49.623,49.7173,68881.0
2015-11-27 09:45:00,63.24,63.35,63.22,63.27,131678.0,49.6937,49.7802,49.678,49.7173,131678.0
2015-11-27 09:50:00,63.27,63.34,63.18,63.32,64427.0,49.7173,49.7723,49.6466,49.7566,64427.0
2015-11-27 09:55:00,63.32,63.43,63.31,63.42,69605.0,49.7566,49.843,49.7487,49.8352,69605.0
2015-11-27 10:00:00,63.42,63.42,63.25,63.32,77267.0,49.8352,49.8352,49.7016,49.7566,77267.0
2015-11-27 10:05:00,63.32,63.46,63.3,63.46,74695.0,49.7566,49.8666,49.7409,49.8666,74695.0
2015-11-27 10:10:00,63.47,63.5,63.38,63.46,110229.0,49.8745,49.898,49.8037,49.8666,110229.0
2015-11-27 10:15:00,63.46,63.46,63.29,63.3,63065.0,49.8666,49.8666,49.733,49.7409,63065.0
2015-11-27 10:20:00,63.29,63.32,63.25,63.27,46693.0,49.733,49.7566,49.7016,49.7173,46693.0
2015-11-27 10:25:00,63.26,63.27,63.25,63.26,36872.0,49.7094,49.7173,49.7016,49.7094,36872.0
2015-11-27 10:30:00,63.26,63.3,63.2,63.26,66578.0,49.7094,49.7409,49.6623,49.7094,66578.0
2015-11-27 10:35:00,63.26,63.28,63.25,63.25,37389.0,49.7094,49.7252,49.7016,49.7016,37389.0
2015-11-27 10:40:00,63.25,63.27,63.17,63.26,36746.0,49.7016,49.7173,49.6387,49.7094,36746.0
2015-11-27 10:45:00,63.26,63.34,63.25,63.31,35287.0,49.7094,49.7723,49.7016,49.7487,35287.0
2015-11-27 10:50:00,63.31,63.41,63.3,63.38,51571.0,49.7487,49.8273,49.7409,49.8037,51571.0
2015-11-27 10:55:00,63.38,63.47,63.35,63.44,72481.0,49.8037,49.8745,49.7802,49.8509,72481.0
2015-11-27 11:00:00,63.45,63.49,63.39,63.48,79506.0,49.8587,49.8902,49.8116,49.8823,79506.0
2015-11-27 11:05:00,63.48,63.48,63.42,63.44,27060.0,49.8823,49.8823,49.8352,49.8509,27060.0
2015-11-27 11:10:00,63.44,63.44,63.35,63.37,21464.0,49.8509,49.8509,49.7802,49.7959,21464.0
2015-11-27 11:15:00,63.37,63.41,63.36,63.39,36797.0,49.7959,49.8273,49.788,49.8116,36797.0
2015-11-27 11:20:00,63.4,63.47,63.39,63.41,74205.0,49.8195,49.8745,49.8116,49.8273,74205.0
2015-11-27 11:25:00,63.41,63.42,63.4,63.4,41773.0,49.8273,49.8352,49.8195,49.8195,41773.0
2015-11-27 11:30:00,63.41,63.46,63.4,63.45,68713.0,49.8273,49.8666,49.8195,49.8587,68713.0
2015-11-27 11:35:00,63.45,63.49,63.44,63.48,51045.0,49.8587,49.8902,49.8509,49.8823,51045.0
2015-11-27 11:40:00,63.48,63.5,63.46,63.47,121154.0,49.8823,49.898,49.8666,49.8745,121154.0
2015-11-27 11:45:00,63.46,63.48,63.46,63.47,52981.0,49.8666,49.8823,49.8666,49.8745,52981.0
2015-11-27 11:50:00,63.47,63.47,63.46,63.47,35922.0,49.8745,49.8745,49.8666,49.8745,35922.0
2015-11-27 11:55:00,63.46,63.51,63.45,63.51,85927.0,49.8666,49.9059,49.8587,49.9059,85927.0
2015-11-27 12:00:00,63.51,63.53,63.49,63.52,54465.0,49.9059,49.9216,49.8902,49.9138,54465.0
2015-11-27 12:05:00,63.52,63.55,63.51,63.54,27087.0,49.9138,49.9373,49.9059,49.9295,27087.0
2015-11-27 12:10:00,63.54,63.63,63.53,63.61,60072.0,49.9295,50.0002,49.9216,49.9845,60072.0
2015-11-27 12:15:00,63.62,63.72,63.62,63.65,84679.0,49.9923,50.0709,49.9923,50.0159,84679.0
2015-11-27 12:20:00,63.66,63.8,63.65,63.77,155744.0,50.0238,50.1338,50.0159,50.1102,155744.0
2015-11-27 12:25:00,63.77,63.8,63.73,63.76,117272.0,50.1102,50.1338,50.0788,50.1023,117272.0
2015-11-27 12:30:00,63.76,63.8,63.74,63.75,181887.0,50.1023,50.1338,50.0866,50.0945,181887.0
2015-11-27 12:35:00,63.74,63.74,63.67,63.71,62477.0,50.0866,50.0866,50.0316,50.0631,62477.0
2015-11-27 12:40:00,63.72,63.79,63.71,63.77,174834.0,50.0709,50.1259,50.0631,50.1102,174834.0
2015-11-27 12:45:00,63.76,63.79,63.71,63.78,147870.0,50.1023,50.1259,50.0631,50.1181,147870.0
2015-11-27 12:50:00,63.78,63.82,63.74,63.8,160907.0,50.1181,50.1495,50.0866,50.1338,160907.0
2015-11-27 12:55:00,63.8,63.8,63.69,63.69,228873.0,50.1338,50.1338,50.0473,50.0473,228873.0
2015-11-30 09:30:00,63.62,63.84,63.58,63.71,259364.0,49.9923,50.1652,49.9609,50.0631,259364.0
2015-11-30 09:35:00,63.71,63.78,63.6,63.63,306946.0,50.0631,50.1181,49.9766,50.0002,306946.0
2015-11-30 09:40:00,63.62,63.74,63.59,63.65,84570.0,49.9923,50.0866,49.9688,50.0159,84570.0
2015-11-30 09:45:00,63.64,63.71,63.6,63.68,141299.0,50.008,50.0631,49.9766,50.0395,141299.0
2015-11-30 09:50:00,63.69,63.7,63.57,63.59,111248.0,50.0473,50.0552,49.953,49.9688,111248.0
2015-11-30 09:55:00,63.59,63.59,63.5,63.52,117313.0,49.9688,49.9688,49.898,49.9138,117313.0
2015-11-30 10:00:00,63.52,63.53,63.44,63.47,122600.0,49.9138,49.9216,49.8509,49.8745,122600.0
2015-11-30 10:05:00,63.46,63.52,63.45,63.52,137379.0,49.8666,49.9138,49.8587,49.9138,137379.0
2015-11-30 10:10:00,63.52,63.55,63.48,63.53,89103.0,49.9138,49.9373,49.8823,49.9216,89103.0
2015-11-30 10:15:00,63.53,63.58,63.52,63.58,112280.0,49.9216,49.9609,49.9138,49.9609,112280.0
2015-11-30 10:20:00,63.58,63.63,63.57,63.57,83553.0,49.9609,50.0002,49.953,49.953,83553.0
2015-11-30 10:25:00,63.57,63.64,63.55,63.59,54583.0,49.953,50.008,49.9373,49.9688,54583.0
2015-11-30 10:30:00,63.59,63.67,63.55,63.66,88276.0,49.9688,50.0316,49.9373,50.0238,88276.0
2015-11-30 10:35:00,63.66,63.67,63.57,63.58,69244.0,50.0238,50.0316,49.953,49.9609,69244.0
2015-11-30 10:40:00,63.58,63.6,63.54,63.6,56615.0,49.9609,49.9766,49.9295,49.9766,56615.0
2015-11-30 10:45:00,63.6,63.61,63.56,63.61,58024.0,49.9766,49.9845,49.9452,49.9845,58024.0
2015-11-30 10:50:00,63.61,63.72,63.6,63.71,70855.0,49.9845,50.0709,49.9766,50.0631,70855.0
2015-11-30 10:55:00,63.71,63.72,63.61,63.65,42701.0,50.0631,50.0709,49.9845,50.0159,42701.0
2015-11-30 11:00:00,63.64,63.68,63.63,63.66,51734.0,50.008,50.0395,50.0002,50.0238,51734.0
2015-11-30 11:05:00,63.65,63.77,63.65,63.77,62308.0,50.0159,50.1102,50.0159,50.1102,62308.0
2015-11-30 11:10:00,63.77,63.82,63.76,63.82,66911.0,50.1102,50.1495,50.1023,50.1495,66911.0
2015-11-30 11:15:00,63.82,63.92,63.81,63.91,116416.0,50.1495,50.2281,50.1416,50.2202,116416.0
2015-11-30 11:20:00,63.91,63.95,63.89,63.89,59943.0,50.2202,50.2516,50.2045,50.2045,59943.0
2015-11-30 11:25:00,63.88,63.89,63.69,63.77,114939.0,50.1966,50.2045,50.0473,50.1102,114939.0
2015-11-30 11:30:00,63.77,63.8,63.73,63.75,42631.0,50.1102,50.1338,50.0788,50.0945,42631.0
2015-11-30 11:35:00,63.74,63.76,63.71,63.75,34972.0,50.0866,50.1023,50.0631,50.0945,34972.0
2015-11-30 11:40:00,63.75,63.76,63.71,63.74,27552.0,50.0945,50.1023,50.0631,50.0866,27552.0
2015-11-30 11:45:00,63.74,63.76,63.69,63.7,68281.0,50.0866,50.1023,50.0473,50.0552,68281.0
2015-11-30 11:50:00,63.69,63.74,63.66,63.74,53762.0,50.0473,50.0866,50.0238,50.0866,53762.0
2015-11-30 11:55:00,63.75,63.79,63.73,63.79,75686.0,50.0945,50.1259,50.0788,50.1259,75686.0
2015-11-30 12:00:00,63.78,63.83,63.76,63.81,32500.0,50.1181,50.1573,50.1023,50.1416,32500.0
2015-11-30 12:05:00,63.8,63.86,63.8,63.83,36564.0,50.1338,50.1809,50.1338,50.1573,36564.0
2015-11-30 12:10:00,63.83,63.84,63.81,63.84,25562.0,50.1573,50.1652,50.1416,50.1652,25562.0
2015-11-30 12:15:00,63.84,63.91,63.84,63.91,28233.0,50.1652,50.2202,50.1652,50.2202,28233.0
2015-11-30 12:20:00,63.9,63.91,63.81,63.81,29821.0,50.2124,50.2202,50.1416,50.1416,29821.0
2015-11-30 12:25:00,63.81,63.84,63.79,63.81,62781.0,50.1416,50.1652,50.1259,50.1416,62781.0
2015-11-30 12:30:00,63.82,63.83,63.75,63.77,56745.0,50.1495,50.1573,50.0945,50.1102,56745.0
2015-11-30 12:35:00,63.76,63.82,63.72,63.8,45055.0,50.1023,50.1495,50.0709,50.1338,45055.0
2015-11-30 12:40:00,63.79,63.86,63.79,63.86,28305.0,50.1259,50.1809,50.1259,50.1809,28305.0
2015-11-30 12:45:00,63.85,63.86,63.8,63.81,23278.0,50.1731,50.1809,50.1338,50.1416,23278.0
2015-11-30 12:50:00,63.8,63.82,63.78,63.81,22738.0,50.1338,50.1495,50.1181,50.1416,22738.0
2015-11-30 12:55:00,63.82,63.85,63.81,63.81,35613.0,50.1495,50.1731,50.1416,50.1416,35613.0
2015-11-30 13:00:00,63.81,63.92,63.81,63.9,73848.0,50.1416,50.2281,50.1416,50.2124,73848.0
2015-11-30 13:05:00,63.9,63.91,63.86,63.86,34568.0,50.2124,50.2202,50.1809,50.1809,34568.0
2015-11-30 13:10:00,63.85,63.85,63.8,63.81,24625.0,50.1731,50.1731,50.1338,50.1416,24625.0
2015-11-30 13:15:00,63.81,63.84,63.8,63.83,42602.0,50.1416,50.1652,50.1338,50.1573,42602.0
2015-11-30 13:20:00,63.83,63.87,63.81,63.87,31815.0,50.1573,50.1888,50.1416,50.1888,31815.0
2015-11-30 13:25:00,63.87,63.91,63.86,63.91,38810.0,50.1888,50.2202,50.1809,50.2202,38810.0
2015-11-30 13:30:00,63.9,63.91,63.84,63.85,22102.0,50.2124,50.2202,50.1652,50.1731,22102.0
2015-11-30 13:35:00,63.85,63.86,63.82,63.82,15922.0,50.1731,50.1809,50.1495,50.1495,15922.0
2015-11-30 13:40:00,63.83,63.86,63.82,63.85,30596.0,50.1573,50.1809,50.1495,50.1731,30596.0
2015-11-30 13:45:00,63.85,63.9,63.84,63.89,43586.0,50.1731,50.2124,50.1652,50.2045,43586.0
2015-11-30 13:50:00,63.88,63.9,63.84,63.9,57908.0,50.1966,50.2124,50.1652,50.2124,57908.0
2015-11-30 13:55:00,63.89,63.92,63.87,63.91,59768.0,50.2045,50.2281,50.1888,50.2202,59768.0
2015-11-30 14:00:00,63.91,63.91,63.86,63.86,49926.0,50.2202,50.2202,50.1809,50.1809,49926.0
2015-11-30 14:05:00,63.86,63.87,63.82,63.85,44821.0,50.1809,50.1888,50.1495,50.1731,44821.0
2015-11-30 14:10:00,63.85,63.88,63.8,63.8,63412.0,50.1731,50.1966,50.1338,50.1338,63412.0
2015-11-30 14:15:00,63.81,63.85,63.81,63.83,55210.0,50.1416,50.1731,50.1416,50.1573,55210.0
2015-11-30 14:20:00,63.83,63.84,63.8,63.83,60495.0,50.1573,50.1652,50.1338,50.1573,60495.0
2015-11-30 14:25:00,63.83,63.9,63.8,63.89,81862.0,50.1573,50.2124,50.1338,50.2045,81862.0
2015-11-30 14:30:00,63.88,63.88,63.83,63.85,35899.0,50.1966,50.1966,50.1573,50.1731,35899.0
2015-11-30 14:35:00,63.85,63.87,63.82,63.84,113559.0,50.1731,50.1888,50.1495,50.1652,113559.0
2015-11-30 14:40:00,63.84,63.87,63.83,63.86,26719.0,50.1652,50.1888,50.1573,50.1809,26719.0
2015-11-30 14:45:00,63.86,63.86,63.83,63.85,64979.0,50.1809,50.1809,50.1573,50.1731,64979.0
2015-11-30 14:50:00,63.86,63.86,63.8,63.85,165296.0,50.1809,50.1809,50.1338,50.1731,165296.0
2015-11-30 14:55:00,63.84,63.85,63.8,63.8,58652.0,50.1652,50.1731,50.1338,50.1338,58652.0
2015-11-30 15:00:00,63.8,63.81,63.74,63.74,89577.0,50.1338,50.1416,50.0866,50.0866,89577.0
2015-11-30 15:05:00,63.74,63.75,63.7,63.75,93838.0,50.0866,50.0945,50.0552,50.0945,93838.0
2015-11-30 15:10:00,63.75,63.77,63.73,63.73,61808.0,50.0945,50.1102,50.0788,50.0788,61808.0
2015-11-30 15:15:00,63.73,63.75,63.71,63.72,127959.0,50.0788,50.0945,50.0631,50.0709,127959.0
2015-11-30 15:20:00,63.72,63.75,63.65,63.65,124920.0,50.0709,50.0945,50.0159,50.0159,124920.0
2015-11-30 15:25:00,63.65,63.66,63.62,63.65,102636.0,50.0159,50.0238,49.9923,50.0159,102636.0
2015-11-30 15:30:00,63.65,63.72,63.64,63.71,95993.0,50.0159,50.0709,50.008,50.0631,95993.0
2015-11-30 15:35:00,63.7,63.74,63.7,63.72,69481.0,50.0552,50.0866,50.0552,50.0709,69481.0
2015-11-30 15:40:00,63.72,63.72,63.62,63.62,213257.0,50.0709,50.0709,49.9923,49.9923,213257.0
2015-11-30 15:45:00,63.62,63.62,63.55,63.62,227190.0,49.9923,49.9923,49.9373,49.9923,227190.0
2015-11-30 15:50:00,63.61,63.64,63.59,63.64,211392.0,49.9845,50.008,49.9688,50.008,211392.0
2015-11-30 15:55:00,63.63,63.7,63.58,63.6,628931.0,50.0002,50.0552,49.9609,49.9766,628931.0
2015-12-01 09:30:00,63.89,64.15,63.62,64.07,154436.0,50.2045,50.4088,49.9923,50.3459,154436.0
2015-12-01 09:35:00,64.05,64.14,64.03,64.09,160535.0,50.3302,50.4009,50.3145,50.3617,160535.0
2015-12-01 09:40:00,64.08,64.14,64.01,64.08,167211.0,50.3538,50.4009,50.2988,50.3538,167211.0
2015-12-01 09:45:00,64.07,64.13,64.03,64.09,98286.0,50.3459,50.3931,50.3145,50.3617,98286.0
2015-12-01 09:50:00,64.09,64.23,64.08,64.21,92169.0,50.3617,50.4717,50.3538,50.4559,92169.0
2015-12-01 09:55:00,64.2,64.22,64.09,64.11,85788.0,50.4481,50.4638,50.3617,50.3774,85788.0
2015-12-01 10:00:00,64.11,64.19,64.0,64.01,213963.0,50.3774,50.4402,50.2909,50.2988,213963.0
2015-12-01 10:05:00,64.01,64.09,63.97,64.08,152559.0,50.2988,50.3617,50.2674,50.3538,152559.0
2015-12-01 10:10:00,64.09,64.09,64.02,64.02,55506.0,50.3617,50.3617,50.3066,50.3066,55506.0
2015-12-01 10:15:00,64.03,64.06,64.0,64.06,238862.0,50.3145,50.3381,50.2909,50.3381,238862.0
2015-12-01 10:20:00,64.05,64.07,64.0,64.03,62499.0,50.3302,50.3459,50.2909,50.3145,62499.0
2015-12-01 10:25:00,64.03,64.07,64.02,64.06,41450.0,50.3145,50.3459,50.3066,50.3381,41450.0
2015-12-01 10:30:00,64.06,64.08,64.03,64.04,96959.0,50.3381,50.3538,50.3145,50.3224,96959.0
2015-12-01 10:35:00,64.04,64.08,64.02,64.04,50007.0,50.3224,50.3538,50.3066,50.3224,50007.0
2015-12-01 10:40:00,64.04,64.1,64.02,64.07,66905.0,50.3224,50.3695,50.3066,50.3459,66905.0
2015-12-01 10:45:00,64.08,64.15,64.06,64.12,46535.0,50.3538,50.4088,50.3381,50.3852,46535.0
2015-12-01 10:50:00,64.12,64.15,64.11,64.13,37263.0,50.3852,50.4088,50.3774,50.3931,37263.0
2015-12-01 10:55:00,64.13,64.14,64.07,64.09,51271.0,50.3931,50.4009,50.3459,50.3617,51271.0
2015-12-01 11:00:00,64.1,64.13,64.09,64.12,54708.0,50.3695,50.3931,50.3617,50.3852,54708.0
2015-12-01 11:05:00,64.12,64.13,64.02,64.03,121346.0,50.3852,50.3931,50.3066,50.3145,121346.0
2015-12-01 11:10:00,64.03,64.06,64.01,64.05,84844.0,50.3145,50.3381,50.2988,50.3302,84844.0
2015-12-01 11:15:00,64.04,64.05,64.01,64.01,81245.0,50.3224,50.3302,50.2988,50.2988,81245.0
2015-12-01 11:20:00,64.02,64.07,64.01,64.02,65871.0,50.3066,50.3459,50.2988,50.3066,65871.0
2015-12-01 11:25:00,64.03,64.12,64.02,64.09,131176.0,50.3145,50.3852,50.3066,50.3617,131176.0
2015-12-01 11:30:00,64.1,64.13,64.05,64.06,42665.0,50.3695,50.3931,50.3302,50.3381,42665.0
2015-12-01 11:35:00,64.06,64.07,64.02,64.02,35884.0,50.3381,50.3459,50.3066,50.3066,35884.0
2015-12-01 11:40:00,64.02,64.06,64.02,64.05,32139.0,50.3066,50.3381,50.3066,50.3302,32139.0
2015-12-01 11:45:00,64.05,64.11,64.05,64.1,31145.0,50.3302,50.3774,50.3302,50.3695,31145.0
2015-12-01 11:50:00,64.11,64.14,64.1,64.11,31939.0,50.3774,50.4009,50.3695,50.3774,31939.0
2015-12-01 11:55:00,64.1,64.12,64.07,64.1,58645.0,50.3695,50.3852,50.3459,50.3695,58645.0
2015-12-01 12:00:00,64.1,64.14,64.09,64.09,50732.0,50.3695,50.4009,50.3617,50.3617,50732.0
2015-12-01 12:05:00,64.09,64.12,64.09,64.11,45632.0,50.3617,50.3852,50.3617,50.3774,45632.0
2015-12-01 12:10:00,64.1,64.12,64.1,64.1,46249.0,50.3695,50.3852,50.3695,50.3695,46249.0
2015-12-01 12:15:00,64.1,64.11,64.03,64.05,34689.0,50.3695,50.3774,50.3145,50.3302,34689.0
2015-12-01 12:20:00,64.03,64.09,64.01,64.07,44204.0,50.3145,50.3617,50.2988,50.3459,44204.0
2015-12-01 12:25:00,64.06,64.09,64.01,64.06,114932.0,50.3381,50.3617,50.2988,50.3381,114932.0
2015-12-01 12:30:00,64.06,64.11,64.06,64.07,32308.0,50.3381,50.3774,50.3381,50.3459,32308.0
2015-12-01 12:35:00,64.07,64.1,63.99,64.02,112122.0,50.3459,50.3695,50.2831,50.3066,112122.0
2015-12-01 12:40:00,64.02,64.07,64.02,64.02,24561.0,50.3066,50.3459,50.3066,50.3066,24561.0
2015-12-01 12:45:00,64.02,64.07,64.02,64.06,51829.0,50.3066,50.3459,50.3066,50.3381,51829.0
2015-12-01 12:50:00,64.06,64.09,64.05,64.07,113460.0,50.3381,50.3617,50.3302,50.3459,113460.0
2015-12-01 12:55:00,64.07,64.08,64.03,64.03,13938.0,50.3459,50.3538,50.3145,50.3145,13938.0
2015-12-01 13:00:00,64.03,64.04,63.96,63.98,42620.0,50.3145,50.3224,50.2595,50.2752,42620.0
2015-12-01 13:05:00,63.98,64.02,63.98,64.01,37815.0,50.2752,50.3066,50.2752,50.2988,37815.0
2015-12-01 13:10:00,64.01,64.02,63.98,63.99,38287.0,50.2988,50.3066,50.2752,50.2831,38287.0
2015-12-01 13:15:00,63.98,63.99,63.96,63.96,87273.0,50.2752,50.2831,50.2595,50.2595,87273.0
2015-12-01 13:20:00,63.96,64.0,63.96,63.99,43399.0,50.2595,50.2909,50.2595,50.2831,43399.0
2015-12-01 13:25:00,64.0,64.02,63.99,64.02,77855.0,50.2909,50.3066,50.2831,50.3066,77855.0
2015-12-01 13:30:00,64.02,64.02,63.96,63.97,180596.0,50.3066,50.3066,50.2595,50.2674,180596.0
2015-12-01 13:35:00,63.97,64.0,63.95,63.97,61266.0,50.2674,50.2909,50.2516,50.2674,61266.0
2015-12-01 13:40:00,63.97,63.98,63.93,63.93,32254.0,50.2674,50.2752,50.2359,50.2359,32254.0
2015-12-01 13:45:00,63.94,63.94,63.88,63.92,49418.0,50.2438,50.2438,50.1966,50.2281,49418.0
2015-12-01 13:50:00,63.93,63.95,63.92,63.94,37917.0,50.2359,50.2516,50.2281,50.2438,37917.0
2015-12-01 13:55:00,63.94,63.97,63.94,63.95,34892.0,50.2438,50.2674,50.2438,50.2516,34892.0
2015-12-01 14:00:00,63.96,64.02,63.96,64.01,27580.0,50.2595,50.3066,50.2595,50.2988,27580.0
2015-12-01 14:05:00,64.0,64.01,63.99,64.0,28389.0,50.2909,50.2988,50.2831,50.2909,28389.0
2015-12-01 14:10:00,64.0,64.01,63.96,63.99,48612.0,50.2909,50.2988,50.2595,50.2831,48612.0
2015-12-01 14:15:00,63.98,64.05,63.98,64.01,42956.0,50.2752,50.3302,50.2752,50.2988,42956.0
2015-12-01 14:20:00,64.02,64.06,64.01,64.03,41534.0,50.3066,50.3381,50.2988,50.3145,41534.0
2015-12-01 14:25:00,64.03,64.05,64.02,64.03,19491.0,50.3145,50.3302,50.3066,50.3145,19491.0
2015-12-01 14:30:00,64.03,64.04,64.01,64.01,38184.0,50.3145,50.3224,50.2988,50.2988,38184.0
2015-12-01 14:35:00,64.01,64.02,63.96,64.01,82707.0,50.2988,50.3066,50.2595,50.2988,82707.0
2015-12-01 14:40:00,64.0,64.02,63.99,64.01,110400.0,50.2909,50.3066,50.2831,50.2988,110400.0
2015-12-01 14:45:00,64.01,64.04,64.0,64.0,59461.0,50.2988,50.3224,50.2909,50.2909,59461.0
2015-12-01 14:50:00,64.0,64.01,63.99,64.0,91801.0,50.2909,50.2988,50.2831,50.2909,91801.0
2015-12-01 14:55:00,64.0,64.01,63.98,63.99,112037.0,50.2909,50.2988,50.2752,50.2831,112037.0
2015-12-01 15:00:00,63.99,64.02,63.97,63.99,119533.0,50.2831,50.3066,50.2674,50.2831,119533.0
2015-12-01 15:05:00,63.98,64.01,63.97,64.0,45732.0,50.2752,50.2988,50.2674,50.2909,45732.0
2015-12-01 15:10:00,64.01,64.04,64.0,64.02,156101.0,50.2988,50.3224,50.2909,50.3066,156101.0
2015-12-01 15:15:00,64.02,64.03,63.98,64.03,405999.0,50.3066,50.3145,50.2752,50.3145,405999.0
2015-12-01 15:20:00,64.02,64.05,64.0,64.01,62541.0,50.3066,50.3302,50.2909,50.2988,62541.0
2015-12-01 15:25:00,64.01,64.08,64.0,64.08,89340.0,50.2988,50.3538,50.2909,50.3538,89340.0
2015-12-01 15:30:00,64.08,64.13,64.05,64.11,188252.0,50.3538,50.3931,50.3302,50.3774,188252.0
2015-12-01 15:35:00,64.1,64.1,64.04,64.05,127047.0,50.3695,50.3695,50.3224,50.3302,127047.0
2015-12-01 15:40:00,64.05,64.15,64.04,64.14,150603.0,50.3302,50.4088,50.3224,50.4009,150603.0
2015-12-01 15:45:00,64.14,64.15,64.06,64.11,167517.0,50.4009,50.4088,50.3381,50.3774,167517.0
2015-12-01 15:50:00,64.1,64.11,64.03,64.05,219788.0,50.3695,50.3774,50.3145,50.3302,219788.0
2015-12-01 15:55:00,64.06,64.13,64.05,64.12,510516.0,50.3381,50.3931,50.3302,50.3852,510516.0
2015-12-02 09:30:00,63.93,64.23,63.58,64.15,158895.0,50.2359,50.4717,49.9609,50.4088,158895.0
2015-12-02 09:35:00,64.14,64.27,64.12,64.25,42022.0,50.4009,50.5031,50.3852,50.4874,42022.0
2015-12-02 09:40:00,64.24,64.31,64.23,64.24,210711.0,50.4795,50.5345,50.4717,50.4795,210711.0
2015-12-02 09:45:00,64.23,64.25,64.13,64.17,76836.0,50.4717,50.4874,50.3931,50.4245,76836.0
2015-12-02 09:50:00,64.19,64.22,64.11,64.11,55132.0,50.4402,50.4638,50.3774,50.3774,55132.0
2015-12-02 09:55:00,64.11,64.29,64.1,64.27,96643.0,50.3774,50.5188,50.3695,50.5031,96643.0
2015-12-02 10:00:00,64.27,64.31,64.24,64.27,101701.0,50.5031,50.5345,50.4795,50.5031,101701.0
2015-12-02 10:05:00,64.27,64.27,64.18,64.2,108769.0,50.5031,50.5031,50.4324,50.4481,108769.0
2015-12-02 10:10:00,64.19,64.22,64.17,64.22,54608.0,50.4402,50.4638,50.4245,50.4638,54608.0
2015-12-02 10:15:00,64.22,64.27,64.18,64.23,94784.0,50.4638,50.5031,50.4324,50.4717,94784.0
2015-12-02 10:20:00,64.23,64.26,64.19,64.22,43560.0,50.4717,50.4952,50.4402,50.4638,43560.0
2015-12-02 10:25:00,64.22,64.29,64.19,64.27,60716.0,50.4638,50.5188,50.4402,50.5031,60716.0
2015-12-02 10:30:00,64.27,64.28,64.23,64.24,33717.0,50.5031,50.511,50.4717,50.4795,33717.0
2015-12-02 10:35:00,64.25,64.29,64.21,64.25,108023.0,50.4874,50.5188,50.4559,50.4874,108023.0
2015-12-02 10:40:00,64.25,64.26,64.2,64.23,66219.0,50.4874,50.4952,50.4481,50.4717,66219.0
2015-12-02 10:45:00,64.23,64.25,64.18,64.23,92622.0,50.4717,50.4874,50.4324,50.4717,92622.0
2015-12-02 10:50:00,64.23,64.26,64.22,64.24,48494.0,50.4717,50.4952,50.4638,50.4795,48494.0
2015-12-02 10:55:00,64.25,64.26,64.25,64.25,83239.0,50.4874,50.4952,50.4874,50.4874,83239.0
2015-12-02 11:00:00,64.25,64.26,64.15,64.17,118496.0,50.4874,50.4952,50.4088,50.4245,118496.0
2015-12-02 11:05:00,64.16,64.2,64.15,64.16,42861.0,50.4167,50.4481,50.4088,50.4167,42861.0
2015-12-02 11:10:00,64.16,64.16,64.01,64.01,87914.0,50.4167,50.4167,50.2988,50.2988,87914.0
2015-12-02 11:15:00,64.01,64.02,63.99,64.0,50560.0,50.2988,50.3066,50.2831,50.2909,50560.0
2015-12-02 11:20:00,64.0,64.03,63.95,64.01,82986.0,50.2909,50.3145,50.2516,50.2988,82986.0
2015-12-02 11:25:00,64.0,64.05,64.0,64.03,52925.0,50.2909,50.3302,50.2909,50.3145,52925.0
2015-12-02 11:30:00,64.03,64.03,64.0,64.0,48530.0,50.3145,50.3145,50.2909,50.2909,48530.0
2015-12-02 11:35:00,64.0,64.02,63.95,63.97,67116.0,50.2909,50.3066,50.2516,50.2674,67116.0
2015-12-02 11:40:00,63.97,63.98,63.9,63.92,39930.0,50.2674,50.2752,50.2124,50.2281,39930.0
2015-12-02 11:45:00,63.91,63.96,63.91,63.94,47054.0,50.2202,50.2595,50.2202,50.2438,47054.0
2015-12-02 11:50:00,63.94,63.94,63.9,63.9,40813.0,50.2438,50.2438,50.2124,50.2124,40813.0
2015-12-02 11:55:00,63.91,63.95,63.9,63.9,57140.0,50.2202,50.2516,50.2124,50.2124,57140.0
2015-12-02 12:00:00,63.9,63.93,63.87,63.92,59510.0,50.2124,50.2359,50.1888,50.2281,59510.0
2015-12-02 12:05:00,63.93,63.93,63.9,63.9,95558.0,50.2359,50.2359,50.2124,50.2124,95558.0
2015-12-02 12:10:00,63.91,63.91,63.87,63.87,62104.0,50.2202,50.2202,50.1888,50.1888,62104.0
2015-12-02 12:15:00,63.87,63.91,63.87,63.87,40350.0,50.1888,50.2202,50.1888,50.1888,40350.0
2015-12-02 12:20:00,63.87,63.88,63.85,63.86,68884.0,50.1888,50.1966,50.1731,50.1809,68884.0
2015-12-02 12:25:00,63.86,63.99,63.84,63.96,56397.0,50.1809,50.2831,50.1652,50.2595,56397.0
2015-12-02 12:30:00,63.96,63.98,63.89,63.92,71725.0,50.2595,50.2752,50.2045,50.2281,71725.0
2015-12-02 12:35:00,63.91,64.01,63.91,63.99,56289.0,50.2202,50.2988,50.2202,50.2831,56289.0
2015-12-02 12:40:00,63.99,63.99,63.95,63.98,32491.0,50.2831,50.2831,50.2516,50.2752,32491.0
2015-12-02 12:45:00,63.97,63.98,63.94,63.94,78684.0,50.2674,50.2752,50.2438,50.2438,78684.0
2015-12-02 12:50:00,63.94,63.94,63.9,63.91,27173.0,50.2438,50.2438,50.2124,50.2202,27173.0
2015-12-02 12:55:00,63.9,63.91,63.89,63.89,45993.0,50.2124,50.2202,50.2045,50.2045,45993.0
2015-12-02 13:00:00,63.89,63.9,63.86,63.86,43073.0,50.2045,50.2124,50.1809,50.1809,43073.0
2015-12-02 13:05:00,63.86,63.92,63.86,63.91,50011.0,50.1809,50.2281,50.1809,50.2202,50011.0
2015-12-02 13:10:00,63.91,63.91,63.87,63.88,44612.0,50.2202,50.2202,50.1888,50.1966,44612.0
2015-12-02 13:15:00,63.88,63.93,63.88,63.89,34379.0,50.1966,50.2359,50.1966,50.2045,34379.0
2015-12-02 13:20:00,63.89,63.92,63.89,63.91,22136.0,50.2045,50.2281,50.2045,50.2202,22136.0
2015-12-02 13:25:00,63.91,63.99,63.9,63.99,46652.0,50.2202,50.2831,50.2124,50.2831,46652.0
2015-12-02 13:30:00,63.99,64.02,63.95,63.95,151350.0,50.2831,50.3066,50.2516,50.2516,151350.0
2015-12-02 13:35:00,63.96,63.97,63.9,63.9,36970.0,50.2595,50.2674,50.2124,50.2124,36970.0
2015-12-02 13:40:00,63.9,63.91,63.87,63.88,38023.0,50.2124,50.2202,50.1888,50.1966,38023.0
2015-12-02 13:45:00,63.87,63.87,63.81,63.83,45553.0,50.1888,50.1888,50.1416,50.1573,45553.0
2015-12-02 13:50:00,63.83,63.85,63.79,63.82,74844.0,50.1573,50.1731,50.1259,50.1495,74844.0
2015-12-02 13:55:00,63.81,63.82,63.79,63.81,44668.0,50.1416,50.1495,50.1259,50.1416,44668.0
2015-12-02 14:00:00,63.8,63.86,63.8,63.84,126588.0,50.1338,50.1809,50.1338,50.1652,126588.0
2015-12-02 14:05:00,63.83,63.85,63.75,63.79,49272.0,50.1573,50.1731,50.0945,50.1259,49272.0
2015-12-02 14:10:00,63.8,63.8,63.72,63.73,44686.0,50.1338,50.1338,50.0709,50.0788,44686.0
2015-12-02 14:15:00,63.72,63.72,63.62,63.64,45310.0,50.0709,50.0709,49.9923,50.008,45310.0
2015-12-02 14:20:00,63.64,63.72,63.62,63.65,51471.0,50.008,50.0709,49.9923,50.0159,51471.0
2015-12-02 14:25:00,63.65,63.65,63.55,63.6,53193.0,50.0159,50.0159,49.9373,49.9766,53193.0
2015-12-02 14:30:00,63.6,63.6,63.5,63.55,67642.0,49.9766,49.9766,49.898,49.9373,67642.0
2015-12-02 14:35:00,63.55,63.57,63.53,63.54,50475.0,49.9373,49.953,49.9216,49.9295,50475.0
2015-12-02 14:40:00,63.54,63.54,63.51,63.51,77935.0,49.9295,49.9295,49.9059,49.9059,77935.0
2015-12-02 14:45:00,63.51,63.51,63.4,63.47,76986.0,49.9059,49.9059,49.8195,49.8745,76986.0
2015-12-02 14:50:00,63.48,63.51,63.45,63.5,58297.0,49.8823,49.9059,49.8587,49.898,58297.0
2015-12-02 14:55:00,63.49,63.49,63.4,63.42,65131.0,49.8902,49.8902,49.8195,49.8352,65131.0
2015-12-02 15:00:00,63.42,63.5,63.41,63.49,56531.0,49.8352,49.898,49.8273,49.8902,56531.0
2015-12-02 15:05:00,63.49,63.52,63.48,63.51,56852.0,49.8902,49.9138,49.8823,49.9059,56852.0
2015-12-02 15:10:00,63.5,63.52,63.45,63.46,74236.0,49.898,49.9138,49.8587,49.8666,74236.0
2015-12-02 15:15:00,63.46,63.54,63.46,63.54,105013.0,49.8666,49.9295,49.8666,49.9295,105013.0
2015-12-02 15:20:00,63.54,63.58,63.52,63.58,140729.0,49.9295,49.9609,49.9138,49.9609,140729.0
2015-12-02 15:25:00,63.57,63.62,63.54,63.55,87866.0,49.953,49.9923,49.9295,49.9373,87866.0
2015-12-02 15:30:00,63.54,63.56,63.51,63.53,197128.0,49.9295,49.9452,49.9059,49.9216,197128.0
2015-12-02 15:35:00,63.53,63.53,63.44,63.49,142448.0,49.9216,49.9216,49.8509,49.8902,142448.0
2015-12-02 15:40:00,63.49,63.52,63.47,63.49,156435.0,49.8902,49.9138,49.8745,49.8902,156435.0
2015-12-02 15:45:00,63.48,63.51,63.43,63.46,131003.0,49.8823,49.9059,49.843,49.8666,131003.0
2015-12-02 15:50:00,63.46,63.5,63.41,63.46,134061.0,49.8666,49.898,49.8273,49.8666,134061.0
2015-12-02 15:55:00,63.46,63.51,63.43,63.5,307033.0,49.8666,49.9059,49.843,49.898,307033.0
2015-12-03 09:30:00,63.45,63.5,63.2,63.28,207074.0,50.0826,50.1221,49.8853,49.9484,207074.0
2015-12-03 09:35:00,63.28,63.48,63.23,63.24,176080.0,49.9484,50.1063,49.909,49.9169,176080.0
2015-12-03 09:40:00,63.24,63.44,63.17,63.44,123909.0,49.9169,50.0747,49.8616,50.0747,123909.0
2015-12-03 09:45:00,63.42,63.43,63.25,63.25,130546.0,50.0589,50.0668,49.9247,49.9247,130546.0
2015-12-03 09:50:00,63.25,63.26,63.15,63.26,102951.0,49.9247,49.9326,49.8458,49.9326,102951.0
2015-12-03 09:55:00,63.26,63.31,63.18,63.2,56769.0,49.9326,49.9721,49.8695,49.8853,56769.0
2015-12-03 10:00:00,63.2,63.24,63.13,63.14,173358.0,49.8853,49.9169,49.83,49.8379,173358.0
2015-12-03 10:05:00,63.13,63.21,63.1,63.16,121815.0,49.83,49.8932,49.8063,49.8537,121815.0
2015-12-03 10:10:00,63.15,63.23,63.09,63.2,134615.0,49.8458,49.909,49.7985,49.8853,134615.0
2015-12-03 10:15:00,63.2,63.24,63.17,63.19,52683.0,49.8853,49.9169,49.8616,49.8774,52683.0
2015-12-03 10:20:00,63.18,63.27,63.09,63.24,49757.0,49.8695,49.9405,49.7985,49.9169,49757.0
2015-12-03 10:25:00,63.24,63.35,63.24,63.26,104391.0,49.9169,50.0037,49.9169,49.9326,104391.0
2015-12-03 10:30:00,63.26,63.37,63.19,63.28,40760.0,49.9326,50.0195,49.8774,49.9484,40760.0
2015-12-03 10:35:00,63.28,63.29,63.14,63.17,48202.0,49.9484,49.9563,49.8379,49.8616,48202.0
2015-12-03 10:40:00,63.16,63.29,63.15,63.25,69866.0,49.8537,49.9563,49.8458,49.9247,69866.0
2015-12-03 10:45:00,63.25,63.26,63.17,63.22,66240.0,49.9247,49.9326,49.8616,49.9011,66240.0
2015-12-03 10:50:00,63.22,63.24,63.17,63.21,69877.0,49.9011,49.9169,49.8616,49.8932,69877.0
2015-12-03 10:55:00,63.22,63.23,63.2,63.2,86973.0,49.9011,49.909,49.8853,49.8853,86973.0
2015-12-03 11:00:00,63.21,63.3,63.2,63.27,97811.0,49.8932,49.9642,49.8853,49.9405,97811.0
2015-12-03 11:05:00,63.27,63.38,63.2,63.36,64380.0,49.9405,50.0274,49.8853,50.0116,64380.0
2015-12-03 11:10:00,63.36,63.46,63.33,63.44,51897.0,50.0116,50.0905,49.9879,50.0747,51897.0
2015-12-03 11:15:00,63.45,63.46,63.35,63.41,75547.0,50.0826,50.0905,50.0037,50.051,75547.0
2015-12-03 11:20:00,63.41,63.42,63.33,63.34,107477.0,50.051,50.0589,49.9879,49.9958,107477.0
2015-12-03 11:25:00,63.33,63.38,63.29,63.36,43726.0,49.9879,50.0274,49.9563,50.0116,43726.0
2015-12-03 11:30:00,63.37,63.38,63.23,63.23,49306.0,50.0195,50.0274,49.909,49.909,49306.0
2015-12-03 11:35:00,63.23,63.23,63.15,63.17,66647.0,49.909,49.909,49.8458,49.8616,66647.0
2015-12-03 11:40:00,63.18,63.2,63.15,63.16,36088.0,49.8695,49.8853,49.8458,49.8537,36088.0
2015-12-03 11:45:00,63.17,63.2,63.11,63.15,49794.0,49.8616,49.8853,49.8142,49.8458,49794.0
2015-12-03 11:50:00,63.15,63.19,63.14,63.18,27674.0,49.8458,49.8774,49.8379,49.8695,27674.0
2015-12-03 11:55:00,63.17,63.2,63.16,63.17,14614.0,49.8616,49.8853,49.8537,49.8616,14614.0
2015-12-03 12:00:00,63.16,63.19,63.15,63.17,39094.0,49.8537,49.8774,49.8458,49.8616,39094.0
2015-12-03 12:05:00,63.16,63.19,63.1,63.1,36739.0,49.8537,49.8774,49.8063,49.8063,36739.0
2015-12-03 12:10:00,63.11,63.12,63.03,63.05,48821.0,49.8142,49.8221,49.7511,49.7669,48821.0
2015-12-03 12:15:00,63.05,63.06,63.01,63.03,79323.0,49.7669,49.7748,49.7353,49.7511,79323.0
2015-12-03 12:20:00,63.03,63.03,62.91,62.91,53747.0,49.7511,49.7511,49.6564,49.6564,53747.0
2015-12-03 12:25:00,62.91,62.93,62.84,62.89,94628.0,49.6564,49.6722,49.6011,49.6406,94628.0
2015-12-03 12:30:00,62.89,62.89,62.81,62.87,36749.0,49.6406,49.6406,49.5774,49.6248,36749.0
2015-12-03 12:35:00,62.87,62.91,62.86,62.88,33931.0,49.6248,49.6564,49.6169,49.6327,33931.0
2015-12-03 12:40:00,62.87,62.88,62.79,62.85,42101.0,49.6248,49.6327,49.5617,49.609,42101.0
2015-12-03 12:45:00,62.84,62.87,62.81,62.82,41429.0,49.6011,49.6248,49.5774,49.5853,41429.0
2015-12-03 12:50:00,62.82,62.83,62.75,62.8,42493.0,49.5853,49.5932,49.5301,49.5696,42493.0
2015-12-03 12:55:00,62.81,62.83,62.78,62.8,56561.0,49.5774,49.5932,49.5538,49.5696,56561.0
2015-12-03 13:00:00,62.79,62.79,62.75,62.78,45400.0,49.5617,49.5617,49.5301,49.5538,45400.0
2015-12-03 13:05:00,62.78,62.82,62.76,62.77,43598.0,49.5538,49.5853,49.538,49.5459,43598.0
2015-12-03 13:10:00,62.77,62.81,62.74,62.75,42546.0,49.5459,49.5774,49.5222,49.5301,42546.0
2015-12-03 13:15:00,62.75,62.81,62.75,62.8,37158.0,49.5301,49.5774,49.5301,49.5696,37158.0
2015-12-03 13:20:00,62.8,62.89,62.78,62.88,67244.0,49.5696,49.6406,49.5538,49.6327,67244.0
2015-12-03 13:25:00,62.88,62.93,62.86,62.9,40452.0,49.6327,49.6722,49.6169,49.6485,40452.0
2015-12-03 13:30:00,62.9,62.91,62.85,62.87,47457.0,49.6485,49.6564,49.609,49.6248,47457.0
2015-12-03 13:35:00,62.87,62.88,62.84,62.86,68961.0,49.6248,49.6327,49.6011,49.6169,68961.0
2015-12-03 13:40:00,62.86,62.87,62.81,62.86,29401.0,49.6169,49.6248,49.5774,49.6169,29401.0
2015-12-03 13:45:00,62.86,62.87,62.73,62.74,42638.0,49.6169,49.6248,49.5143,49.5222,42638.0
2015-12-03 13:50:00,62.74,62.75,62.68,62.7,49944.0,49.5222,49.5301,49.4748,49.4906,49944.0
2015-12-03 13:55:00,62.7,62.7,62.65,62.68,57535.0,49.4906,49.4906,49.4512,49.4748,57535.0
2015-12-03 14:00:00,62.67,62.67,62.59,62.61,52780.0,49.4669,49.4669,49.4038,49.4196,52780.0
2015-12-03 14:05:00,62.6,62.66,62.56,62.63,102698.0,49.4117,49.459,49.3801,49.4354,102698.0
2015-12-03 14:10:00,62.63,62.63,62.57,62.57,79294.0,49.4354,49.4354,49.388,49.388,79294.0
2015-12-03 14:15:00,62.56,62.58,62.55,62.55,72884.0,49.3801,49.3959,49.3722,49.3722,72884.0
2015-12-03 14:20:00,62.56,62.57,62.45,62.48,74863.0,49.3801,49.388,49.2933,49.317,74863.0
2015-12-03 14:25:00,62.47,62.51,62.41,62.43,61635.0,49.3091,49.3406,49.2617,49.2775,61635.0
2015-12-03 14:30:00,62.43,62.45,62.29,62.32,82513.0,49.2775,49.2933,49.167,49.1907,82513.0
2015-12-03 14:35:00,62.31,62.36,62.29,62.3,69420.0,49.1828,49.2222,49.167,49.1749,69420.0
2015-12-03 14:40:00,62.3,62.31,62.14,62.26,99888.0,49.1749,49.1828,49.0486,49.1433,99888.0
2015-12-03 14:45:00,62.26,62.31,62.17,62.23,66299.0,49.1433,49.1828,49.0723,49.1196,66299.0
2015-12-03 14:50:00,62.23,62.27,62.21,62.26,60778.0,49.1196,49.1512,49.1039,49.1433,60778.0
2015-12-03 14:55:00,62.26,62.33,62.24,62.33,78693.0,49.1433,49.1986,49.1275,49.1986,78693.0
2015-12-03 15:00:00,62.32,62.34,62.28,62.32,125486.0,49.1907,49.2065,49.1591,49.1907,125486.0
2015-12-03 15:05:00,62.31,62.34,62.26,62.28,109098.0,49.1828,49.2065,49.1433,49.1591,109098.0
2015-12-03 15:10:00,62.27,62.28,62.25,62.25,84650.0,49.1512,49.1591,49.1354,49.1354,84650.0
2015-12-03 15:15:00,62.25,62.26,62.2,62.22,69254.0,49.1354,49.1433,49.096,49.1117,69254.0
2015-12-03 15:20:00,62.21,62.29,62.17,62.27,78048.0,49.1039,49.167,49.0723,49.1512,78048.0
2015-12-03 15:25:00,62.27,62.27,62.17,62.22,170702.0,49.1512,49.1512,49.0723,49.1117,170702.0
2015-12-03 15:30:00,62.21,62.22,62.15,62.22,181222.0,49.1039,49.1117,49.0565,49.1117,181222.0
2015-12-03 15:35:00,62.22,62.4,62.19,62.39,183806.0,49.1117,49.2538,49.0881,49.2459,183806.0
2015-12-03 15:40:00,62.39,62.39,62.3,62.36,175729.0,49.2459,49.2459,49.1749,49.2222,175729.0
2015-12-03 15:45:00,62.35,62.45,62.3,62.44,247583.0,49.2144,49.2933,49.1749,49.2854,247583.0
2015-12-03 15:50:00,62.43,62.51,62.39,62.47,232995.0,49.2775,49.3406,49.2459,49.3091,232995.0
2015-12-03 15:55:00,62.46,62.47,62.32,62.37,534550.0,49.3012,49.3091,49.1907,49.2301,534550.0
2015-12-04 09:30:00,62.65,62.86,62.6,62.8,95815.0,49.4512,49.6169,49.4117,49.5696,95815.0
2015-12-04 09:35:00,62.8,62.81,62.64,62.68,83785.0,49.5696,49.5774,49.4433,49.4748,83785.0
2015-12-04 09:40:00,62.69,62.87,62.69,62.86,111037.0,49.4827,49.6248,49.4827,49.6169,111037.0
2015-12-04 09:45:00,62.86,63.08,62.85,63.08,99989.0,49.6169,49.7906,49.609,49.7906,99989.0
2015-12-04 09:50:00,63.08,63.14,63.01,63.01,76890.0,49.7906,49.8379,49.7353,49.7353,76890.0
2015-12-04 09:55:00,63.01,63.02,62.91,62.97,48641.0,49.7353,49.7432,49.6564,49.7037,48641.0
2015-12-04 10:00:00,62.97,63.08,62.97,63.05,106374.0,49.7037,49.7906,49.7037,49.7669,106374.0
2015-12-04 10:05:00,63.04,63.06,62.99,63.05,111213.0,49.759,49.7748,49.7195,49.7669,111213.0
2015-12-04 10:10:00,63.06,63.2,63.05,63.2,103487.0,49.7748,49.8853,49.7669,49.8853,103487.0
2015-12-04 10:15:00,63.19,63.21,63.12,63.19,130984.0,49.8774,49.8932,49.8221,49.8774,130984.0
2015-12-04 10:20:00,63.19,63.22,63.14,63.15,82079.0,49.8774,49.9011,49.8379,49.8458,82079.0
2015-12-04 10:25:00,63.16,63.25,63.15,63.24,65709.0,49.8537,49.9247,49.8458,49.9169,65709.0
2015-12-04 10:30:00,63.24,63.34,63.21,63.33,88220.0,49.9169,49.9958,49.8932,49.9879,88220.0
2015-12-04 10:35:00,63.34,63.47,63.33,63.46,85430.0,49.9958,50.0984,49.9879,50.0905,85430.0
2015-12-04 10:40:00,63.45,63.46,63.34,63.41,74516.0,50.0826,50.0905,49.9958,50.051,74516.0
2015-12-04 10:45:00,63.4,63.55,63.4,63.55,135495.0,50.0431,50.1615,50.0431,50.1615,135495.0
2015-12-04 10:50:00,63.55,63.58,63.52,63.53,109946.0,50.1615,50.1852,50.1379,50.1458,109946.0
2015-12-04 10:55:00,63.54,63.61,63.52,63.57,59577.0,50.1537,50.2089,50.1379,50.1773,59577.0
2015-12-04 11:00:00,63.57,63.65,63.57,63.59,67425.0,50.1773,50.2405,50.1773,50.1931,67425.0
2015-12-04 11:05:00,63.6,63.6,63.49,63.51,90965.0,50.201,50.201,50.1142,50.13,90965.0
2015-12-04 11:10:00,63.52,63.61,63.49,63.51,49826.0,50.1379,50.2089,50.1142,50.13,49826.0
2015-12-04 11:15:00,63.5,63.51,63.41,63.41,58321.0,50.1221,50.13,50.051,50.051,58321.0
2015-12-04 11:20:00,63.41,63.47,63.37,63.46,53282.0,50.051,50.0984,50.0195,50.0905,53282.0
2015-12-04 11:25:00,63.46,63.5,63.44,63.45,59939.0,50.0905,50.1221,50.0747,50.0826,59939.0
2015-12-04 11:30:00,63.44,63.51,63.44,63.49,47569.0,50.0747,50.13,50.0747,50.1142,47569.0
2015-12-04 11:35:00,63.5,63.51,63.46,63.48,48574.0,50.1221,50.13,50.0905,50.1063,48574.0
2015-12-04 11:40:00,63.48,63.49,63.45,63.46,71543.0,50.1063,50.1142,50.0826,50.0905,71543.0
2015-12-04 11:45:00,63.46,63.46,63.36,63.37,50166.0,50.0905,50.0905,50.0116,50.0195,50166.0
2015-12-04 11:50:00,63.37,63.42,63.37,63.38,46453.0,50.0195,50.0589,50.0195,50.0274,46453.0
2015-12-04 11:55:00,63.37,63.41,63.37,63.41,44553.0,50.0195,50.051,50.0195,50.051,44553.0
2015-12-04 12:00:00,63.4,63.41,63.32,63.32,71821.0,50.0431,50.051,49.98,49.98,71821.0
2015-12-04 12:05:00,63.33,63.44,63.32,63.42,36394.0,49.9879,50.0747,49.98,50.0589,36394.0
2015-12-04 12:10:00,63.42,63.51,63.42,63.47,40327.0,50.0589,50.13,50.0589,50.0984,40327.0
2015-12-04 12:15:00,63.47,63.48,63.41,63.41,21728.0,50.0984,50.1063,50.051,50.051,21728.0
2015-12-04 12:20:00,63.42,63.47,63.41,63.47,33294.0,50.0589,50.0984,50.051,50.0984,33294.0
2015-12-04 12:25:00,63.47,63.5,63.41,63.43,34703.0,50.0984,50.1221,50.051,50.0668,34703.0
2015-12-04 12:30:00,63.45,63.62,63.44,63.62,84324.0,50.0826,50.2168,50.0747,50.2168,84324.0
2015-12-04 12:35:00,63.62,63.72,63.61,63.7,66467.0,50.2168,50.2957,50.2089,50.2799,66467.0
2015-12-04 12:40:00,63.71,63.82,63.68,63.8,66404.0,50.2878,50.3747,50.2642,50.3589,66404.0
2015-12-04 12:45:00,63.79,63.9,63.78,63.9,133753.0,50.351,50.4378,50.3431,50.4378,133753.0
2015-12-04 12:50:00,63.91,63.91,63.84,63.87,56080.0,50.4457,50.4457,50.3904,50.4141,56080.0
2015-12-04 12:55:00,63.86,63.98,63.86,63.98,60241.0,50.4062,50.501,50.4062,50.501,60241.0
2015-12-04 13:00:00,63.98,64.06,63.97,64.06,112188.0,50.501,50.5641,50.4931,50.5641,112188.0
2015-12-04 13:05:00,64.07,64.1,64.04,64.1,66886.0,50.572,50.5957,50.5483,50.5957,66886.0
2015-12-04 13:10:00,64.08,64.19,64.08,64.16,108226.0,50.5799,50.6667,50.5799,50.643,108226.0
2015-12-04 13:15:00,64.16,64.2,64.02,64.03,64727.0,50.643,50.6746,50.5325,50.5404,64727.0
2015-12-04 13:20:00,64.02,64.07,64.02,64.02,27874.0,50.5325,50.572,50.5325,50.5325,27874.0
2015-12-04 13:25:00,64.02,64.04,63.99,64.03,41525.0,50.5325,50.5483,50.5088,50.5404,41525.0
2015-12-04 13:30:00,64.03,64.06,64.01,64.02,69650.0,50.5404,50.5641,50.5246,50.5325,69650.0
2015-12-04 13:35:00,64.01,64.06,64.0,64.06,50945.0,50.5246,50.5641,50.5167,50.5641,50945.0
2015-12-04 13:40:00,64.05,64.05,64.0,64.02,28125.0,50.5562,50.5562,50.5167,50.5325,28125.0
2015-12-04 13:45:00,64.02,64.03,63.94,63.99,51633.0,50.5325,50.5404,50.4694,50.5088,51633.0
2015-12-04 13:50:00,64.0,64.02,63.98,64.02,44747.0,50.5167,50.5325,50.501,50.5325,44747.0
2015-12-04 13:55:00,64.03,64.07,64.03,64.05,34432.0,50.5404,50.572,50.5404,50.5562,34432.0
2015-12-04 14:00:00,64.06,64.06,64.0,64.05,87977.0,50.5641,50.5641,50.5167,50.5562,87977.0
2015-12-04 14:05:00,64.06,64.06,64.0,64.0,29343.0,50.5641,50.5641,50.5167,50.5167,29343.0
2015-12-04 14:10:00,64.0,64.02,64.0,64.01,56737.0,50.5167,50.5325,50.5167,50.5246,56737.0
2015-12-04 14:15:00,64.0,64.01,63.91,63.92,135187.0,50.5167,50.5246,50.4457,50.4536,135187.0
2015-12-04 14:20:00,63.92,63.95,63.92,63.94,60926.0,50.4536,50.4773,50.4536,50.4694,60926.0
2015-12-04 14:25:00,63.94,64.05,63.93,64.04,75372.0,50.4694,50.5562,50.4615,50.5483,75372.0
2015-12-04 14:30:00,64.04,64.08,64.03,64.05,60777.0,50.5483,50.5799,50.5404,50.5562,60777.0
2015-12-04 14:35:00,64.05,64.06,64.03,64.04,77738.0,50.5562,50.5641,50.5404,50.5483,77738.0
2015-12-04 14:40:00,64.04,64.06,64.01,64.06,98260.0,50.5483,50.5641,50.5246,50.5641,98260.0
2015-12-04 14:45:00,64.06,64.18,64.05,64.17,91308.0,50.5641,50.6588,50.5562,50.6509,91308.0
2015-12-04 14:50:00,64.17,64.21,64.14,64.18,57527.0,50.6509,50.6825,50.6272,50.6588,57527.0
2015-12-04 14:55:00,64.19,64.2,64.13,64.16,37987.0,50.6667,50.6746,50.6194,50.643,37987.0
2015-12-04 15:00:00,64.17,64.17,64.09,64.12,49237.0,50.6509,50.6509,50.5878,50.6115,49237.0
2015-12-04 15:05:00,64.12,64.19,64.11,64.18,97678.0,50.6115,50.6667,50.6036,50.6588,97678.0
2015-12-04 15:10:00,64.18,64.2,64.15,64.18,81586.0,50.6588,50.6746,50.6351,50.6588,81586.0
2015-12-04 15:15:00,64.17,64.18,64.09,64.13,151725.0,50.6509,50.6588,50.5878,50.6194,151725.0
2015-12-04 15:20:00,64.12,64.16,64.07,64.07,108839.0,50.6115,50.643,50.572,50.572,108839.0
2015-12-04 15:25:00,64.06,64.09,64.03,64.08,116408.0,50.5641,50.5878,50.5404,50.5799,116408.0
2015-12-04 15:30:00,64.08,64.09,63.96,64.0,84581.0,50.5799,50.5878,50.4852,50.5167,84581.0
2015-12-04 15:35:00,63.98,64.01,63.94,63.96,79990.0,50.501,50.5246,50.4694,50.4852,79990.0
2015-12-04 15:40:00,63.95,64.03,63.95,63.99,169455.0,50.4773,50.5404,50.4773,50.5088,169455.0
2015-12-04 15:45:00,63.98,64.0,63.91,63.93,150429.0,50.501,50.5167,50.4457,50.4615,150429.0
2015-12-04 15:50:00,63.94,63.96,63.89,63.91,253760.0,50.4694,50.4852,50.4299,50.4457,253760.0
2015-12-04 15:55:00,63.91,64.0,63.9,63.98,458875.0,50.4457,50.5167,50.4378,50.501,458875.0
2015-12-07 09:30:00,63.8,63.86,63.72,63.84,123143.0,50.3589,50.4062,50.2957,50.3904,123143.0
2015-12-07 09:35:00,63.84,63.91,63.8,63.88,110864.0,50.3904,50.4457,50.3589,50.422,110864.0
2015-12-07 09:40:00,63.86,63.98,63.8,63.83,70799.0,50.4062,50.501,50.3589,50.3826,70799.0
2015-12-07 09:45:00,63.83,63.85,63.72,63.72,159697.0,50.3826,50.3983,50.2957,50.2957,159697.0
2015-12-07 09:50:00,63.7,63.71,63.65,63.67,89698.0,50.2799,50.2878,50.2405,50.2563,89698.0
2015-12-07 09:55:00,63.67,63.73,63.65,63.68,76270.0,50.2563,50.3036,50.2405,50.2642,76270.0
2015-12-07 10:00:00,63.68,63.72,63.65,63.66,93757.0,50.2642,50.2957,50.2405,50.2484,93757.0
2015-12-07 10:05:00,63.66,63.69,63.6,63.64,62272.0,50.2484,50.2721,50.201,50.2326,62272.0
2015-12-07 10:10:00,63.63,63.65,63.6,63.63,52558.0,50.2247,50.2405,50.201,50.2247,52558.0
2015-12-07 10:15:00,63.62,63.7,63.61,63.69,49553.0,50.2168,50.2799,50.2089,50.2721,49553.0
2015-12-07 10:20:00,63.68,63.69,63.63,63.67,67530.0,50.2642,50.2721,50.2247,50.2563,67530.0
2015-12-07 10:25:00,63.66,63.67,63.6,63.61,61756.0,50.2484,50.2563,50.201,50.2089,61756.0
2015-12-07 10:30:00,63.62,63.62,63.5,63.51,67230.0,50.2168,50.2168,50.1221,50.13,67230.0
2015-12-07 10:35:00,63.5,63.54,63.47,63.53,85031.0,50.1221,50.1537,50.0984,50.1458,85031.0
2015-12-07 10:40:00,63.53,63.54,63.45,63.45,83612.0,50.1458,50.1537,50.0826,50.0826,83612.0
2015-12-07 10:45:00,63.46,63.46,63.3,63.33,74197.0,50.0905,50.0905,49.9642,49.9879,74197.0
2015-12-07 10:50:00,63.33,63.35,63.3,63.33,94971.0,49.9879,50.0037,49.9642,49.9879,94971.0
2015-12-07 10:55:00,63.33,63.38,63.31,63.37,65548.0,49.9879,50.0274,49.9721,50.0195,65548.0
2015-12-07 11:00:00,63.37,63.39,63.32,63.33,97007.0,50.0195,50.0353,49.98,49.9879,97007.0
2015-12-07 11:05:00,63.33,63.38,63.31,63.36,56737.0,49.9879,50.0274,49.9721,50.0116,56737.0
2015-12-07 11:10:00,63.37,63.37,63.31,63.33,87778.0,50.0195,50.0195,49.9721,49.9879,87778.0
2015-12-07 11:15:00,63.33,63.36,63.3,63.31,108986.0,49.9879,50.0116,49.9642,49.9721,108986.0
2015-12-07 11:20:00,63.32,63.34,63.3,63.3,86048.0,49.98,49.9958,49.9642,49.9642,86048.0
2015-12-07 11:25:00,63.3,63.3,63.2,63.24,96380.0,49.9642,49.9642,49.8853,49.9169,96380.0
2015-12-07 11:30:00,63.24,63.32,63.23,63.31,77854.0,49.9169,49.98,49.909,49.9721,77854.0
2015-12-07 11:35:00,63.3,63.35,63.24,63.33,61666.0,49.9642,50.0037,49.9169,49.9879,61666.0
2015-12-07 11:40:00,63.34,63.36,63.31,63.32,51395.0,49.9958,50.0116,49.9721,49.98,51395.0
2015-12-07 11:45:00,63.32,63.32,63.24,63.27,60114.0,49.98,49.98,49.9169,49.9405,60114.0
2015-12-07 11:50:00,63.27,63.37,63.26,63.36,110697.0,49.9405,50.0195,49.9326,50.0116,110697.0
2015-12-07 11:55:00,63.35,63.44,63.34,63.43,116936.0,50.0037,50.0747,49.9958,50.0668,116936.0
2015-12-07 12:00:00,63.42,63.42,63.35,63.36,78733.0,50.0589,50.0589,50.0037,50.0116,78733.0
2015-12-07 12:05:00,63.37,63.39,63.31,63.33,59746.0,50.0195,50.0353,49.9721,49.9879,59746.0
2015-12-07 12:10:00,63.33,63.41,63.32,63.37,59113.0,49.9879,50.051,49.98,50.0195,59113.0
2015-12-07 12:15:00,63.37,63.42,63.36,63.37,39664.0,50.0195,50.0589,50.0116,50.0195,39664.0
2015-12-07 12:20:00,63.37,63.37,63.33,63.33,38277.0,50.0195,50.0195,49.9879,49.9879,38277.0
2015-12-07 12:25:00,63.33,63.35,63.3,63.34,115841.0,49.9879,50.0037,49.9642,49.9958,115841.0
2015-12-07 12:30:00,63.34,63.35,63.27,63.27,180106.0,49.9958,50.0037,49.9405,49.9405,180106.0
2015-12-07 12:35:00,63.27,63.28,63.2,63.21,75567.0,49.9405,49.9484,49.8853,49.8932,75567.0
2015-12-07 12:40:00,63.21,63.21,63.1,63.11,103070.0,49.8932,49.8932,49.8063,49.8142,103070.0
2015-12-07 12:45:00,63.11,63.12,63.05,63.06,69814.0,49.8142,49.8221,49.7669,49.7748,69814.0
2015-12-07 12:50:00,63.06,63.1,63.05,63.05,85196.0,49.7748,49.8063,49.7669,49.7669,85196.0
2015-12-07 12:55:00,63.05,63.05,63.0,63.0,87086.0,49.7669,49.7669,49.7274,49.7274,87086.0
2015-12-07 13:00:00,63.01,63.02,62.87,62.9,141956.0,49.7353,49.7432,49.6248,49.6485,141956.0
2015-12-07 13:05:00,62.9,63.05,62.85,63.01,169946.0,49.6485,49.7669,49.609,49.7353,169946.0
2015-12-07 13:10:00,63.01,63.07,62.87,62.88,108445.0,49.7353,49.7827,49.6248,49.6327,108445.0
2015-12-07 13:15:00,62.88,63.01,62.87,62.97,67962.0,49.6327,49.7353,49.6248,49.7037,67962.0
2015-12-07 13:20:00,62.96,62.98,62.88,62.91,154844.0,49.6958,49.7116,49.6327,49.6564,154844.0
2015-12-07 13:25:00,62.92,62.96,62.86,62.91,168740.0,49.6643,49.6958,49.6169,49.6564,168740.0
2015-12-07 13:30:00,62.9,62.92,62.85,62.87,81323.0,49.6485,49.6643,49.609,49.6248,81323.0
2015-12-07 13:35:00,62.87,62.91,62.85,62.86,62347.0,49.6248,49.6564,49.609,49.6169,62347.0
2015-12-07 13:40:00,62.85,62.86,62.74,62.75,122466.0,49.609,49.6169,49.5222,49.5301,122466.0
2015-12-07 13:45:00,62.75,62.78,62.71,62.74,74565.0,49.5301,49.5538,49.4985,49.5222,74565.0
2015-12-07 13:50:00,62.74,62.78,62.7,62.7,68514.0,49.5222,49.5538,49.4906,49.4906,68514.0
2015-12-07 13:55:00,62.71,62.9,62.7,62.9,78952.0,49.4985,49.6485,49.4906,49.6485,78952.0
2015-12-07 14:00:00,62.89,62.92,62.83,62.92,119262.0,49.6406,49.6643,49.5932,49.6643,119262.0
2015-12-07 14:05:00,62.92,63.01,62.91,62.97,107808.0,49.6643,49.7353,49.6564,49.7037,107808.0
2015-12-07 14:10:00,62.96,62.96,62.92,62.95,53331.0,49.6958,49.6958,49.6643,49.688,53331.0
2015-12-07 14:15:00,62.95,62.95,62.88,62.88,74450.0,49.688,49.688,49.6327,49.6327,74450.0
2015-12-07 14:20:00,62.88,62.91,62.82,62.87,121428.0,49.6327,49.6564,49.5853,49.6248,121428.0
2015-12-07 14:25:00,62.86,62.93,62.85,62.88,100993.0,49.6169,49.6722,49.609,49.6327,100993.0
2015-12-07 14:30:00,62.89,62.94,62.79,62.8,146539.0,49.6406,49.6801,49.5617,49.5696,146539.0
2015-12-07 14:35:00,62.8,62.91,62.8,62.87,86348.0,49.5696,49.6564,49.5696,49.6248,86348.0
2015-12-07 14:40:00,62.86,62.86,62.75,62.76,98023.0,49.6169,49.6169,49.5301,49.538,98023.0
2015-12-07 14:45:00,62.76,62.81,62.75,62.81,93193.0,49.538,49.5774,49.5301,49.5774,93193.0
2015-12-07 14:50:00,62.81,62.85,62.79,62.81,89997.0,49.5774,49.609,49.5617,49.5774,89997.0
2015-12-07 14:55:00,62.81,62.82,62.75,62.75,61460.0,49.5774,49.5853,49.5301,49.5301,61460.0
2015-12-07 15:00:00,62.75,62.78,62.74,62.75,171095.0,49.5301,49.5538,49.5222,49.5301,171095.0
2015-12-07 15:05:00,62.75,62.81,62.73,62.77,116533.0,49.5301,49.5774,49.5143,49.5459,116533.0
2015-12-07 15:10:00,62.77,62.77,62.71,62.72,103224.0,49.5459,49.5459,49.4985,49.5064,103224.0
2015-12-07 15:15:00,62.72,62.79,62.7,62.78,118732.0,49.5064,49.5617,49.4906,49.5538,118732.0
2015-12-07 15:20:00,62.78,62.8,62.75,62.79,150755.0,49.5538,49.5696,49.5301,49.5617,150755.0
2015-12-07 15:25:00,62.78,62.82,62.77,62.79,117366.0,49.5538,49.5853,49.5459,49.5617,117366.0
2015-12-07 15:30:00,62.79,62.82,62.77,62.77,131758.0,49.5617,49.5853,49.5459,49.5459,131758.0
2015-12-07 15:35:00,62.78,62.79,62.75,62.79,157389.0,49.5538,49.5617,49.5301,49.5617,157389.0
2015-12-07 15:40:00,62.79,62.8,62.75,62.8,199763.0,49.5617,49.5696,49.5301,49.5696,199763.0
2015-12-07 15:45:00,62.8,62.91,62.79,62.87,257103.0,49.5696,49.6564,49.5617,49.6248,257103.0
2015-12-07 15:50:00,62.86,62.86,62.81,62.85,291108.0,49.6169,49.6169,49.5774,49.609,291108.0
2015-12-07 15:55:00,62.85,62.86,62.74,62.82,480804.0,49.609,49.6169,49.5222,49.5853,480804.0
2015-12-08 09:30:00,62.42,62.61,62.04,62.25,177857.0,49.2696,49.4196,48.9697,49.1354,177857.0
2015-12-08 09:35:00,62.23,62.31,62.04,62.21,171209.0,49.1196,49.1828,48.9697,49.1039,171209.0
2015-12-08 09:40:00,62.24,62.43,62.2,62.42,55621.0,49.1275,49.2775,49.096,49.2696,55621.0
2015-12-08 09:45:00,62.44,62.48,62.35,62.42,49334.0,49.2854,49.317,49.2144,49.2696,49334.0
2015-12-08 09:50:00,62.42,62.44,62.25,62.35,49810.0,49.2696,49.2854,49.1354,49.2144,49810.0
2015-12-08 09:55:00,62.35,62.37,62.21,62.22,44030.0,49.2144,49.2301,49.1039,49.1117,44030.0
2015-12-08 10:00:00,62.22,62.38,62.2,62.29,80652.0,49.1117,49.238,49.096,49.167,80652.0
2015-12-08 10:05:00,62.28,62.37,62.26,62.31,54168.0,49.1591,49.2301,49.1433,49.1828,54168.0
2015-12-08 10:10:00,62.31,62.37,62.26,62.37,48343.0,49.1828,49.2301,49.1433,49.2301,48343.0
2015-12-08 10:15:00,62.38,62.41,62.25,62.25,63494.0,49.238,49.2617,49.1354,49.1354,63494.0
2015-12-08 10:20:00,62.25,62.26,62.17,62.2,75450.0,49.1354,49.1433,49.0723,49.096,75450.0
2015-12-08 10:25:00,62.2,62.21,62.1,62.11,57549.0,49.096,49.1039,49.017,49.0249,57549.0
2015-12-08 10:30:00,62.1,62.33,62.05,62.33,117492.0,49.017,49.1986,48.9776,49.1986,117492.0
2015-12-08 10:35:00,62.33,62.34,62.28,62.28,40658.0,49.1986,49.2065,49.1591,49.1591,40658.0
2015-12-08 10:40:00,62.29,62.43,62.28,62.42,74819.0,49.167,49.2775,49.1591,49.2696,74819.0
2015-12-08 10:45:00,62.42,62.46,62.38,62.41,87988.0,49.2696,49.3012,49.238,49.2617,87988.0
2015-12-08 10:50:00,62.42,62.48,62.4,62.41,42251.0,49.2696,49.317,49.2538,49.2617,42251.0
2015-12-08 10:55:00,62.42,62.57,62.41,62.57,51885.0,49.2696,49.388,49.2617,49.388,51885.0
2015-12-08 11:00:00,62.57,62.85,62.54,62.82,106754.0,49.388,49.609,49.3643,49.5853,106754.0
2015-12-08 11:05:00,62.82,62.85,62.65,62.66,60327.0,49.5853,49.609,49.4512,49.459,60327.0
2015-12-08 11:10:00,62.67,62.68,62.58,62.63,32829.0,49.4669,49.4748,49.3959,49.4354,32829.0
2015-12-08 11:15:00,62.63,62.74,62.61,62.73,48337.0,49.4354,49.5222,49.4196,49.5143,48337.0
2015-12-08 11:20:00,62.74,62.77,62.63,62.67,79807.0,49.5222,49.5459,49.4354,49.4669,79807.0
2015-12-08 11:25:00,62.66,62.68,62.57,62.58,47394.0,49.459,49.4748,49.388,49.3959,47394.0
2015-12-08 11:30:00,62.57,62.63,62.49,62.53,38800.0,49.388,49.4354,49.3249,49.3564,38800.0
2015-12-08 11:35:00,62.54,62.56,62.47,62.5,44073.0,49.3643,49.3801,49.3091,49.3328,44073.0
2015-12-08 11:40:00,62.5,62.56,62.5,62.54,36088.0,49.3328,49.3801,49.3328,49.3643,36088.0
2015-12-08 11:45:00,62.55,62.57,62.53,62.54,39290.0,49.3722,49.388,49.3564,49.3643,39290.0
2015-12-08 11:50:00,62.55,62.59,62.47,62.57,46736.0,49.3722,49.4038,49.3091,49.388,46736.0
2015-12-08 11:55:00,62.57,62.64,62.53,62.61,42439.0,49.388,49.4433,49.3564,49.4196,42439.0
2015-12-08 12:00:00,62.6,62.65,62.55,62.57,37427.0,49.4117,49.4512,49.3722,49.388,37427.0
2015-12-08 12:05:00,62.56,62.62,62.54,62.6,38084.0,49.3801,49.4275,49.3643,49.4117,38084.0
2015-12-08 12:10:00,62.6,62.62,62.48,62.48,55799.0,49.4117,49.4275,49.317,49.317,55799.0
2015-12-08 12:15:00,62.48,62.49,62.4,62.42,74438.0,49.317,49.3249,49.2538,49.2696,74438.0
2015-12-08 12:20:00,62.42,62.47,62.39,62.46,44558.0,49.2696,49.3091,49.2459,49.3012,44558.0
2015-12-08 12:25:00,62.46,62.5,62.44,62.45,34965.0,49.3012,49.3328,49.2854,49.2933,34965.0
2015-12-08 12:30:00,62.45,62.45,62.4,62.41,21447.0,49.2933,49.2933,49.2538,49.2617,21447.0
2015-12-08 12:35:00,62.41,62.48,62.4,62.45,39842.0,49.2617,49.317,49.2538,49.2933,39842.0
2015-12-08 12:40:00,62.45,62.5,62.45,62.48,34966.0,49.2933,49.3328,49.2933,49.317,34966.0
2015-12-08 12:45:00,62.48,62.5,62.42,62.44,40452.0,49.317,49.3328,49.2696,49.2854,40452.0
2015-12-08 12:50:00,62.45,62.48,62.42,62.47,45655.0,49.2933,49.317,49.2696,49.3091,45655.0
2015-12-08 12:55:00,62.47,62.52,62.43,62.52,60680.0,49.3091,49.3485,49.2775,49.3485,60680.0
2015-12-08 13:00:00,62.51,62.59,62.48,62.59,30950.0,49.3406,49.4038,49.317,49.4038,30950.0
2015-12-08 13:05:00,62.58,62.6,62.5,62.6,36626.0,49.3959,49.4117,49.3328,49.4117,36626.0
2015-12-08 13:10:00,62.59,62.64,62.54,62.57,50796.0,49.4038,49.4433,49.3643,49.388,50796.0
2015-12-08 13:15:00,62.57,62.59,62.5,62.5,43163.0,49.388,49.4038,49.3328,49.3328,43163.0
2015-12-08 13:20:00,62.5,62.55,62.46,62.46,40550.0,49.3328,49.3722,49.3012,49.3012,40550.0
2015-12-08 13:25:00,62.46,62.59,62.46,62.57,37592.0,49.3012,49.4038,49.3012,49.388,37592.0
2015-12-08 13:30:00,62.58,62.68,62.58,62.65,42861.0,49.3959,49.4748,49.3959,49.4512,42861.0
2015-12-08 13:35:00,62.66,62.73,62.65,62.65,27280.0,49.459,49.5143,49.4512,49.4512,27280.0
2015-12-08 13:40:00,62.65,62.65,62.59,62.63,32821.0,49.4512,49.4512,49.4038,49.4354,32821.0
2015-12-08 13:45:00,62.63,62.65,62.6,62.61,23244.0,49.4354,49.4512,49.4117,49.4196,23244.0
2015-12-08 13:50:00,62.61,62.68,62.58,62.68,25459.0,49.4196,49.4748,49.3959,49.4748,25459.0
2015-12-08 13:55:00,62.69,62.7,62.67,62.69,33461.0,49.4827,49.4906,49.4669,49.4827,33461.0
2015-12-08 14:00:00,62.7,62.83,62.69,62.82,59091.0,49.4906,49.5932,49.4827,49.5853,59091.0
2015-12-08 14:05:00,62.82,62.94,62.81,62.93,53557.0,49.5853,49.6801,49.5774,49.6722,53557.0
2015-12-08 14:10:00,62.93,62.94,62.84,62.84,58145.0,49.6722,49.6801,49.6011,49.6011,58145.0
2015-12-08 14:15:00,62.84,62.84,62.78,62.82,26854.0,49.6011,49.6011,49.5538,49.5853,26854.0
2015-12-08 14:20:00,62.82,62.83,62.72,62.76,28269.0,49.5853,49.5932,49.5064,49.538,28269.0
2015-12-08 14:25:00,62.76,62.78,62.73,62.73,44205.0,49.538,49.5538,49.5143,49.5143,44205.0
2015-12-08 14:30:00,62.73,62.84,62.71,62.78,82273.0,49.5143,49.6011,49.4985,49.5538,82273.0
2015-12-08 14:35:00,62.77,62.87,62.77,62.86,52009.0,49.5459,49.6248,49.5459,49.6169,52009.0
2015-12-08 14:40:00,62.85,62.85,62.77,62.8,61531.0,49.609,49.609,49.5459,49.5696,61531.0
2015-12-08 14:45:00,62.8,62.9,62.8,62.87,58792.0,49.5696,49.6485,49.5696,49.6248,58792.0
2015-12-08 14:50:00,62.87,62.92,62.84,62.89,63384.0,49.6248,49.6643,49.6011,49.6406,63384.0
2015-12-08 14:55:00,62.89,62.9,62.77,62.77,59817.0,49.6406,49.6485,49.5459,49.5459,59817.0
2015-12-08 15:00:00,62.76,62.76,62.69,62.76,66721.0,49.538,49.538,49.4827,49.538,66721.0
2015-12-08 15:05:00,62.75,62.84,62.75,62.84,68250.0,49.5301,49.6011,49.5301,49.6011,68250.0
2015-12-08 15:10:00,62.84,62.9,62.78,62.78,122775.0,49.6011,49.6485,49.5538,49.5538,122775.0
2015-12-08 15:15:00,62.78,62.78,62.66,62.67,52062.0,49.5538,49.5538,49.459,49.4669,52062.0
2015-12-08 15:20:00,62.67,62.74,62.63,62.72,81251.0,49.4669,49.5222,49.4354,49.5064,81251.0
2015-12-08 15:25:00,62.73,62.73,62.62,62.63,58950.0,49.5143,49.5143,49.4275,49.4354,58950.0
2015-12-08 15:30:00,62.62,62.77,62.56,62.74,85886.0,49.4275,49.5459,49.3801,49.5222,85886.0
2015-12-08 15:35:00,62.74,62.8,62.74,62.78,101930.0,49.5222,49.5696,49.5222,49.5538,101930.0
2015-12-08 15:40:00,62.78,62.81,62.71,62.8,92995.0,49.5538,49.5774,49.4985,49.5696,92995.0
2015-12-08 15:45:00,62.8,62.87,62.76,62.86,130509.0,49.5696,49.6248,49.538,49.6169,130509.0
2015-12-08 15:50:00,62.86,62.91,62.83,62.9,121917.0,49.6169,49.6564,49.5932,49.6485,121917.0
2015-12-08 15:55:00,62.9,62.9,62.73,62.76,185705.0,49.6485,49.6485,49.5143,49.538,185705.0
2015-12-09 09:30:00,62.31,62.71,62.27,62.56,141757.0,49.1828,49.4985,49.1512,49.3801,141757.0
2015-12-09 09:35:00,62.54,62.98,62.54,62.96,58096.0,49.3643,49.7116,49.3643,49.6958,58096.0
2015-12-09 09:40:00,62.96,63.2,62.95,63.1,110946.0,49.6958,49.8853,49.688,49.8063,110946.0
2015-12-09 09:45:00,63.07,63.08,62.91,62.95,108716.0,49.7827,49.7906,49.6564,49.688,108716.0
2015-12-09 09:50:00,62.96,63.0,62.88,62.9,33027.0,49.6958,49.7274,49.6327,49.6485,33027.0
2015-12-09 09:55:00,62.9,63.02,62.88,62.92,40180.0,49.6485,49.7432,49.6327,49.6643,40180.0
2015-12-09 10:00:00,62.92,63.02,62.89,62.96,56050.0,49.6643,49.7432,49.6406,49.6958,56050.0
2015-12-09 10:05:00,62.97,63.07,62.95,63.06,58492.0,49.7037,49.7827,49.688,49.7748,58492.0
2015-12-09 10:10:00,63.07,63.23,63.07,63.1,77789.0,49.7827,49.909,49.7827,49.8063,77789.0
2015-12-09 10:15:00,63.11,63.15,63.02,63.05,29470.0,49.8142,49.8458,49.7432,49.7669,29470.0
2015-12-09 10:20:00,63.03,63.08,63.01,63.01,31061.0,49.7511,49.7906,49.7353,49.7353,31061.0
2015-12-09 10:25:00,63.01,63.06,62.95,62.96,21297.0,49.7353,49.7748,49.688,49.6958,21297.0
2015-12-09 10:30:00,62.96,63.25,62.96,63.24,57021.0,49.6958,49.9247,49.6958,49.9169,57021.0
2015-12-09 10:35:00,63.25,63.26,63.13,63.2,107554.0,49.9247,49.9326,49.83,49.8853,107554.0
2015-12-09 10:40:00,63.2,63.26,63.18,63.24,25731.0,49.8853,49.9326,49.8695,49.9169,25731.0
2015-12-09 10:45:00,63.25,63.27,63.1,63.1,24351.0,49.9247,49.9405,49.8063,49.8063,24351.0
2015-12-09 10:50:00,63.1,63.15,63.06,63.1,38012.0,49.8063,49.8458,49.7748,49.8063,38012.0
2015-12-09 10:55:00,63.1,63.17,63.1,63.13,31335.0,49.8063,49.8616,49.8063,49.83,31335.0
2015-12-09 11:00:00,63.14,63.16,63.05,63.09,52350.0,49.8379,49.8537,49.7669,49.7985,52350.0
2015-12-09 11:05:00,63.09,63.1,63.0,63.0,67637.0,49.7985,49.8063,49.7274,49.7274,67637.0
2015-12-09 11:10:00,63.0,63.07,62.99,63.02,61773.0,49.7274,49.7827,49.7195,49.7432,61773.0
2015-12-09 11:15:00,63.03,63.05,62.95,62.96,122790.0,49.7511,49.7669,49.688,49.6958,122790.0
2015-12-09 11:20:00,62.95,62.98,62.94,62.94,30850.0,49.688,49.7116,49.6801,49.6801,30850.0
2015-12-09 11:25:00,62.94,62.95,62.85,62.86,75928.0,49.6801,49.688,49.609,49.6169,75928.0
2015-12-09 11:30:00,62.86,62.89,62.8,62.8,49933.0,49.6169,49.6406,49.5696,49.5696,49933.0
2015-12-09 11:35:00,62.8,62.85,62.8,62.84,70089.0,49.5696,49.609,49.5696,49.6011,70089.0
2015-12-09 11:40:00,62.85,62.86,62.79,62.8,125460.0,49.609,49.6169,49.5617,49.5696,125460.0
2015-12-09 11:45:00,62.79,62.8,62.53,62.57,135376.0,49.5617,49.5696,49.3564,49.388,135376.0
2015-12-09 11:50:00,62.57,62.64,62.55,62.62,75497.0,49.388,49.4433,49.3722,49.4275,75497.0
2015-12-09 11:55:00,62.63,62.65,62.57,62.6,53300.0,49.4354,49.4512,49.388,49.4117,53300.0
2015-12-09 12:00:00,62.59,62.67,62.53,62.53,42404.0,49.4038,49.4669,49.3564,49.3564,42404.0
2015-12-09 12:05:00,62.54,62.66,62.53,62.66,66818.0,49.3643,49.459,49.3564,49.459,66818.0
2015-12-09 12:10:00,62.65,62.65,62.56,62.59,70228.0,49.4512,49.4512,49.3801,49.4038,70228.0
2015-12-09 12:15:00,62.59,62.63,62.54,62.55,142684.0,49.4038,49.4354,49.3643,49.3722,142684.0
2015-12-09 12:20:00,62.54,62.55,62.33,62.42,80294.0,49.3643,49.3722,49.1986,49.2696,80294.0
2015-12-09 12:25:00,62.42,62.42,62.22,62.24,51568.0,49.2696,49.2696,49.1117,49.1275,51568.0
2015-12-09 12:30:00,62.24,62.24,62.16,62.19,81158.0,49.1275,49.1275,49.0644,49.0881,81158.0
2015-12-09 12:35:00,62.19,62.19,62.04,62.05,85333.0,49.0881,49.0881,48.9697,48.9776,85333.0
2015-12-09 12:40:00,62.05,62.06,61.91,62.02,127899.0,48.9776,48.9855,48.8671,48.9539,127899.0
2015-12-09 12:45:00,62.03,62.18,62.02,62.14,74506.0,48.9618,49.0802,48.9539,49.0486,74506.0
2015-12-09 12:50:00,62.14,62.16,62.01,62.02,59574.0,49.0486,49.0644,48.946,48.9539,59574.0
2015-12-09 12:55:00,62.03,62.04,61.91,61.93,64393.0,48.9618,48.9697,48.8671,48.8828,64393.0
2015-12-09 13:00:00,61.94,62.07,61.9,62.01,77108.0,48.8907,48.9933,48.8592,48.946,77108.0
2015-12-09 13:05:00,62.0,62.01,61.78,61.98,68810.0,48.9381,48.946,48.7644,48.9223,68810.0
2015-12-09 13:10:00,61.97,62.06,61.95,62.04,41653.0,48.9144,48.9855,48.8986,48.9697,41653.0
2015-12-09 13:15:00,62.04,62.1,61.98,62.04,56914.0,48.9697,49.017,48.9223,48.9697,56914.0
2015-12-09 13:20:00,62.04,62.09,62.0,62.07,36154.0,48.9697,49.0091,48.9381,48.9933,36154.0
2015-12-09 13:25:00,62.08,62.11,61.99,62.04,72620.0,49.0012,49.0249,48.9302,48.9697,72620.0
2015-12-09 13:30:00,62.05,62.05,61.92,61.96,54590.0,48.9776,48.9776,48.8749,48.9065,54590.0
2015-12-09 13:35:00,61.96,61.97,61.87,61.9,175769.0,48.9065,48.9144,48.8355,48.8592,175769.0
2015-12-09 13:40:00,61.89,61.99,61.89,61.93,89357.0,48.8513,48.9302,48.8513,48.8828,89357.0
2015-12-09 13:45:00,61.93,62.07,61.9,62.06,40401.0,48.8828,48.9933,48.8592,48.9855,40401.0
2015-12-09 13:50:00,62.08,62.22,62.06,62.13,52597.0,49.0012,49.1117,48.9855,49.0407,52597.0
2015-12-09 13:55:00,62.11,62.22,62.1,62.19,75033.0,49.0249,49.1117,49.017,49.0881,75033.0
2015-12-09 14:00:00,62.17,62.18,62.08,62.08,47593.0,49.0723,49.0802,49.0012,49.0012,47593.0
2015-12-09 14:05:00,62.08,62.12,62.07,62.08,22117.0,49.0012,49.0328,48.9933,49.0012,22117.0
2015-12-09 14:10:00,62.08,62.22,62.08,62.21,50212.0,49.0012,49.1117,49.0012,49.1039,50212.0
2015-12-09 14:15:00,62.22,62.27,62.17,62.19,83714.0,49.1117,49.1512,49.0723,49.0881,83714.0
2015-12-09 14:20:00,62.18,62.19,62.06,62.09,40294.0,49.0802,49.0881,48.9855,49.0091,40294.0
2015-12-09 14:25:00,62.08,62.14,62.06,62.12,46396.0,49.0012,49.0486,48.9855,49.0328,46396.0
2015-12-09 14:30:00,62.11,62.17,62.1,62.1,42717.0,49.0249,49.0723,49.017,49.017,42717.0
2015-12-09 14:35:00,62.1,62.16,62.08,62.15,31825.0,49.017,49.0644,49.0012,49.0565,31825.0
2015-12-09 14:40:00,62.14,62.14,62.09,62.12,48896.0,49.0486,49.0486,49.0091,49.0328,48896.0
2015-12-09 14:45:00,62.11,62.11,62.0,62.01,46728.0,49.0249,49.0249,48.9381,48.946,46728.0
2015-12-09 14:50:00,62.02,62.04,61.95,62.04,53892.0,48.9539,48.9697,48.8986,48.9697,53892.0
2015-12-09 14:55:00,62.03,62.04,61.97,61.99,73497.0,48.9618,48.9697,48.9144,48.9302,73497.0
2015-12-09 15:00:00,61.99,62.16,61.96,62.16,81108.0,48.9302,49.0644,48.9065,49.0644,81108.0
2015-12-09 15:05:00,62.16,62.17,62.08,62.1,59317.0,49.0644,49.0723,49.0012,49.017,59317.0
2015-12-09 15:10:00,62.11,62.17,62.08,62.12,53866.0,49.0249,49.0723,49.0012,49.0328,53866.0
2015-12-09 15:15:00,62.13,62.14,62.04,62.07,58787.0,49.0407,49.0486,48.9697,48.9933,58787.0
2015-12-09 15:20:00,62.07,62.22,62.07,62.2,62046.0,48.9933,49.1117,48.9933,49.096,62046.0
2015-12-09 15:25:00,62.2,62.25,62.19,62.22,83294.0,49.096,49.1354,49.0881,49.1117,83294.0
2015-12-09 15:30:00,62.23,62.38,62.23,62.32,154105.0,49.1196,49.238,49.1196,49.1907,154105.0
2015-12-09 15:35:00,62.33,62.42,62.32,62.38,174695.0,49.1986,49.2696,49.1907,49.238,174695.0
2015-12-09 15:40:00,62.38,62.42,62.31,62.31,145237.0,49.238,49.2696,49.1828,49.1828,145237.0
2015-12-09 15:45:00,62.31,62.33,62.19,62.2,107216.0,49.1828,49.1986,49.0881,49.096,107216.0
2015-12-09 15:50:00,62.2,62.26,62.18,62.22,128068.0,49.096,49.1433,49.0802,49.1117,128068.0
2015-12-09 15:55:00,62.22,62.26,62.15,62.18,325984.0,49.1117,49.1433,49.0565,49.0802,325984.0
2015-12-10 09:30:00,62.07,62.25,61.98,61.98,118235.0,48.9933,49.1354,48.9223,48.9223,118235.0
2015-12-10 09:35:00,61.98,62.02,61.68,61.89,189060.0,48.9223,48.9539,48.6855,48.8513,189060.0
2015-12-10 09:40:00,61.88,62.01,61.88,61.95,84860.0,48.8434,48.946,48.8434,48.8986,84860.0
2015-12-10 09:45:00,61.93,62.04,61.91,62.0,74086.0,48.8828,48.9697,48.8671,48.9381,74086.0
2015-12-10 09:50:00,61.99,62.03,61.77,61.83,133187.0,48.9302,48.9618,48.7565,48.8039,133187.0
2015-12-10 09:55:00,61.81,61.82,61.68,61.73,72504.0,48.7881,48.796,48.6855,48.725,72504.0
2015-12-10 10:00:00,61.72,61.81,61.61,61.63,191424.0,48.7171,48.7881,48.6303,48.646,191424.0
2015-12-10 10:05:00,61.63,61.72,61.59,61.59,144087.0,48.646,48.7171,48.6145,48.6145,144087.0
2015-12-10 10:10:00,61.59,61.63,61.5,61.56,144561.0,48.6145,48.646,48.5434,48.5908,144561.0
2015-12-10 10:15:00,61.56,61.66,61.51,61.66,154000.0,48.5908,48.6697,48.5513,48.6697,154000.0
2015-12-10 10:20:00,61.66,61.86,61.66,61.82,172742.0,48.6697,48.8276,48.6697,48.796,172742.0
2015-12-10 10:25:00,61.83,61.9,61.81,61.84,35381.0,48.8039,48.8592,48.7881,48.8118,35381.0
2015-12-10 10:30:00,61.85,61.87,61.73,61.73,149137.0,48.8197,48.8355,48.725,48.725,149137.0
2015-12-10 10:35:00,61.73,61.84,61.61,61.83,265715.0,48.725,48.8118,48.6303,48.8039,265715.0
2015-12-10 10:40:00,61.82,61.84,61.75,61.84,125580.0,48.796,48.8118,48.7408,48.8118,125580.0
2015-12-10 10:45:00,61.84,61.85,61.69,61.71,133262.0,48.8118,48.8197,48.6934,48.7092,133262.0
2015-12-10 10:50:00,61.7,61.72,61.63,61.68,164753.0,48.7013,48.7171,48.646,48.6855,164753.0
2015-12-10 10:55:00,61.67,61.68,61.5,61.51,198372.0,48.6776,48.6855,48.5434,48.5513,198372.0
2015-12-10 11:00:00,61.5,61.59,61.45,61.55,147966.0,48.5434,48.6145,48.504,48.5829,147966.0
2015-12-10 11:05:00,61.57,61.58,61.45,61.48,140507.0,48.5987,48.6066,48.504,48.5276,140507.0
2015-12-10 11:10:00,61.48,61.61,61.44,61.52,109933.0,48.5276,48.6303,48.4961,48.5592,109933.0
2015-12-10 11:15:00,61.52,61.54,61.49,61.51,287410.0,48.5592,48.575,48.5355,48.5513,287410.0
2015-12-10 11:20:00,61.52,61.55,61.44,61.46,160088.0,48.5592,48.5829,48.4961,48.5119,160088.0
2015-12-10 11:25:00,61.46,61.48,61.36,61.37,96264.0,48.5119,48.5276,48.4329,48.4408,96264.0
2015-12-10 11:30:00,61.37,61.37,61.25,61.31,194699.0,48.4408,48.4408,48.3461,48.3935,194699.0
2015-12-10 11:35:00,61.32,61.32,61.25,61.27,90405.0,48.4014,48.4014,48.3461,48.3619,90405.0
2015-12-10 11:40:00,61.27,61.29,61.18,61.19,130320.0,48.3619,48.3777,48.2908,48.2987,130320.0
2015-12-10 11:45:00,61.18,61.32,61.16,61.29,75645.0,48.2908,48.4014,48.2751,48.3777,75645.0
2015-12-10 11:50:00,61.29,61.3,61.22,61.23,62037.0,48.3777,48.3856,48.3224,48.3303,62037.0
2015-12-10 11:55:00,61.23,61.27,61.22,61.25,116863.0,48.3303,48.3619,48.3224,48.3461,116863.0
2015-12-10 12:00:00,61.24,61.27,61.17,61.23,92010.0,48.3382,48.3619,48.283,48.3303,92010.0
2015-12-10 12:05:00,61.24,61.27,61.11,61.11,82892.0,48.3382,48.3619,48.2356,48.2356,82892.0
2015-12-10 12:10:00,61.11,61.12,61.03,61.03,138009.0,48.2356,48.2435,48.1724,48.1724,138009.0
2015-12-10 12:15:00,61.02,61.02,60.93,60.95,206322.0,48.1646,48.1646,48.0935,48.1093,206322.0
2015-12-10 12:20:00,60.96,61.15,60.95,61.11,138599.0,48.1172,48.2672,48.1093,48.2356,138599.0
2015-12-10 12:25:00,61.12,61.19,61.11,61.16,47650.0,48.2435,48.2987,48.2356,48.2751,47650.0
2015-12-10 12:30:00,61.16,61.19,61.04,61.09,82327.0,48.2751,48.2987,48.1803,48.2198,82327.0
2015-12-10 12:35:00,61.09,61.19,61.07,61.1,45487.0,48.2198,48.2987,48.204,48.2277,45487.0
2015-12-10 12:40:00,61.09,61.22,61.06,61.22,70998.0,48.2198,48.3224,48.1961,48.3224,70998.0
2015-12-10 12:45:00,61.21,61.22,61.14,61.17,65580.0,48.3145,48.3224,48.2593,48.283,65580.0
2015-12-10 12:50:00,61.17,61.22,61.14,61.21,79821.0,48.283,48.3224,48.2593,48.3145,79821.0
2015-12-10 12:55:00,61.21,61.23,61.18,61.21,149410.0,48.3145,48.3303,48.2908,48.3145,149410.0
2015-12-10 13:00:00,61.21,61.32,61.19,61.29,84924.0,48.3145,48.4014,48.2987,48.3777,84924.0
2015-12-10 13:05:00,61.29,61.3,61.22,61.26,109981.0,48.3777,48.3856,48.3224,48.354,109981.0
2015-12-10 13:10:00,61.26,61.33,61.22,61.33,92217.0,48.354,48.4092,48.3224,48.4092,92217.0
2015-12-10 13:15:00,61.33,61.38,61.29,61.37,91858.0,48.4092,48.4487,48.3777,48.4408,91858.0
2015-12-10 13:20:00,61.37,61.48,61.37,61.41,64512.0,48.4408,48.5276,48.4408,48.4724,64512.0
2015-12-10 13:25:00,61.42,61.45,61.4,61.45,62741.0,48.4803,48.504,48.4645,48.504,62741.0
2015-12-10 13:30:00,61.45,61.6,61.44,61.54,142108.0,48.504,48.6224,48.4961,48.575,142108.0
2015-12-10 13:35:00,61.54,61.63,61.54,61.61,46308.0,48.575,48.646,48.575,48.6303,46308.0
2015-12-10 13:40:00,61.61,61.62,61.46,61.53,72347.0,48.6303,48.6382,48.5119,48.5671,72347.0
2015-12-10 13:45:00,61.53,61.56,61.5,61.55,98784.0,48.5671,48.5908,48.5434,48.5829,98784.0
2015-12-10 13:50:00,61.56,61.58,61.5,61.51,85249.0,48.5908,48.6066,48.5434,48.5513,85249.0
2015-12-10 13:55:00,61.5,61.52,61.42,61.46,152488.0,48.5434,48.5592,48.4803,48.5119,152488.0
2015-12-10 14:00:00,61.46,61.46,61.39,61.43,275177.0,48.5119,48.5119,48.4566,48.4882,275177.0
2015-12-10 14:05:00,61.43,61.44,61.39,61.43,230838.0,48.4882,48.4961,48.4566,48.4882,230838.0
2015-12-10 14:10:00,61.43,61.48,61.42,61.47,125923.0,48.4882,48.5276,48.4803,48.5198,125923.0
2015-12-10 14:15:00,61.47,61.56,61.46,61.55,182509.0,48.5198,48.5908,48.5119,48.5829,182509.0
2015-12-10 14:20:00,61.55,61.57,61.5,61.56,79140.0,48.5829,48.5987,48.5434,48.5908,79140.0
2015-12-10 14:25:00,61.57,61.64,61.52,61.62,173733.0,48.5987,48.6539,48.5592,48.6382,173733.0
2015-12-10 14:30:00,61.63,61.63,61.46,61.47,112200.0,48.646,48.646,48.5119,48.5198,112200.0
2015-12-10 14:35:00,61.47,61.49,61.37,61.44,176558.0,48.5198,48.5355,48.4408,48.4961,176558.0
2015-12-10 14:40:00,61.45,61.56,61.45,61.52,107323.0,48.504,48.5908,48.504,48.5592,107323.0
2015-12-10 14:45:00,61.51,61.54,61.47,61.48,1095290.0,48.5513,48.575,48.5198,48.5276,1095290.0
2015-12-10 14:50:00,61.48,61.48,61.4,61.44,151426.0,48.5276,48.5276,48.4645,48.4961,151426.0
2015-12-10 14:55:00,61.44,61.45,61.3,61.3,175097.0,48.4961,48.504,48.3856,48.3856,175097.0
2015-12-10 15:00:00,61.31,61.31,61.2,61.23,195879.0,48.3935,48.3935,48.3066,48.3303,195879.0
2015-12-10 15:05:00,61.23,61.24,61.17,61.18,155875.0,48.3303,48.3382,48.283,48.2908,155875.0
2015-12-10 15:10:00,61.17,61.18,61.0,61.02,318936.0,48.283,48.2908,48.1488,48.1646,318936.0
2015-12-10 15:15:00,61.02,61.14,61.0,61.03,213611.0,48.1646,48.2593,48.1488,48.1724,213611.0
2015-12-10 15:20:00,61.02,61.05,60.96,60.96,181872.0,48.1646,48.1882,48.1172,48.1172,181872.0
2015-12-10 15:25:00,60.96,61.04,60.89,61.03,213523.0,48.1172,48.1803,48.0619,48.1724,213523.0
2015-12-10 15:30:00,61.03,61.14,61.02,61.12,248225.0,48.1724,48.2593,48.1646,48.2435,248225.0
2015-12-10 15:35:00,61.12,61.14,61.1,61.14,222012.0,48.2435,48.2593,48.2277,48.2593,222012.0
2015-12-10 15:40:00,61.13,61.21,61.13,61.18,372497.0,48.2514,48.3145,48.2514,48.2908,372497.0
2015-12-10 15:45:00,61.19,61.19,61.07,61.13,344240.0,48.2987,48.2987,48.204,48.2514,344240.0
2015-12-10 15:50:00,61.13,61.13,60.98,61.0,424189.0,48.2514,48.2514,48.133,48.1488,424189.0
2015-12-10 15:55:00,60.99,61.01,60.92,60.98,645911.0,48.1409,48.1567,48.0856,48.133,645911.0
2015-12-11 09:30:00,59.97,60.19,59.9,60.1,295178.0,47.3358,47.5094,47.2805,47.4384,295178.0
2015-12-11 09:35:00,60.1,60.3,60.0,60.19,136855.0,47.4384,47.5962,47.3594,47.5094,136855.0
2015-12-11 09:40:00,60.18,60.42,60.16,60.35,134355.0,47.5015,47.691,47.4857,47.6357,134355.0
2015-12-11 09:45:00,60.35,60.35,60.11,60.13,76371.0,47.6357,47.6357,47.4463,47.4621,76371.0
2015-12-11 09:50:00,60.12,60.13,60.05,60.1,106839.0,47.4542,47.4621,47.3989,47.4384,106839.0
2015-12-11 09:55:00,60.1,60.13,60.01,60.01,153326.0,47.4384,47.4621,47.3673,47.3673,153326.0
2015-12-11 10:00:00,60.0,60.21,59.9,60.21,280655.0,47.3594,47.5252,47.2805,47.5252,280655.0
2015-12-11 10:05:00,60.19,60.32,60.04,60.08,154251.0,47.5094,47.612,47.391,47.4226,154251.0
2015-12-11 10:10:00,60.09,60.17,60.05,60.15,193579.0,47.4305,47.4936,47.3989,47.4778,193579.0
2015-12-11 10:15:00,60.14,60.16,60.05,60.07,120290.0,47.47,47.4857,47.3989,47.4147,120290.0
2015-12-11 10:20:00,60.07,60.08,59.95,60.04,123600.0,47.4147,47.4226,47.32,47.391,123600.0
2015-12-11 10:25:00,60.05,60.21,60.02,60.16,265695.0,47.3989,47.5252,47.3752,47.4857,265695.0
2015-12-11 10:30:00,60.17,60.39,60.16,60.2,272271.0,47.4936,47.6673,47.4857,47.5173,272271.0
2015-12-11 10:35:00,60.2,60.23,60.1,60.1,130889.0,47.5173,47.541,47.4384,47.4384,130889.0
2015-12-11 10:40:00,60.11,60.18,60.08,60.13,286448.0,47.4463,47.5015,47.4226,47.4621,286448.0
2015-12-11 10:45:00,60.13,60.3,60.12,60.23,175918.0,47.4621,47.5962,47.4542,47.541,175918.0
2015-12-11 10:50:00,60.23,60.29,60.19,60.28,100267.0,47.541,47.5883,47.5094,47.5805,100267.0
2015-12-11 10:55:00,60.28,60.28,60.13,60.14,213168.0,47.5805,47.5805,47.4621,47.47,213168.0
2015-12-11 11:00:00,60.14,60.19,60.0,60.0,105654.0,47.47,47.5094,47.3594,47.3594,105654.0
2015-12-11 11:05:00,60.0,60.12,60.0,60.1,129896.0,47.3594,47.4542,47.3594,47.4384,129896.0
2015-12-11 11:10:00,60.1,60.18,60.07,60.17,147194.0,47.4384,47.5015,47.4147,47.4936,147194.0
2015-12-11 11:15:00,60.17,60.24,60.1,60.23,138055.0,47.4936,47.5489,47.4384,47.541,138055.0
2015-12-11 11:20:00,60.22,60.31,60.18,60.25,68691.0,47.5331,47.6041,47.5015,47.5568,68691.0
2015-12-11 11:25:00,60.25,60.27,60.18,60.26,97471.0,47.5568,47.5726,47.5015,47.5647,97471.0
2015-12-11 11:30:00,60.25,60.26,60.06,60.06,61413.0,47.5568,47.5647,47.4068,47.4068,61413.0
2015-12-11 11:35:00,60.05,60.2,60.05,60.13,145908.0,47.3989,47.5173,47.3989,47.4621,145908.0
2015-12-11 11:40:00,60.13,60.29,60.13,60.29,48451.0,47.4621,47.5883,47.4621,47.5883,48451.0
2015-12-11 11:45:00,60.3,60.3,60.22,60.24,106965.0,47.5962,47.5962,47.5331,47.5489,106965.0
2015-12-11 11:50:00,60.24,60.28,60.17,60.22,84446.0,47.5489,47.5805,47.4936,47.5331,84446.0
2015-12-11 11:55:00,60.22,60.24,60.1,60.11,110078.0,47.5331,47.5489,47.4384,47.4463,110078.0
2015-12-11 12:00:00,60.11,60.11,60.0,60.04,104634.0,47.4463,47.4463,47.3594,47.391,104634.0
2015-12-11 12:05:00,60.03,60.06,59.94,59.96,103184.0,47.3831,47.4068,47.3121,47.3279,103184.0
2015-12-11 12:10:00,59.96,60.0,59.9,59.94,160600.0,47.3279,47.3594,47.2805,47.3121,160600.0
2015-12-11 12:15:00,59.94,59.94,59.76,59.77,140101.0,47.3121,47.3121,47.17,47.1779,140101.0
2015-12-11 12:20:00,59.77,59.82,59.66,59.67,199408.0,47.1779,47.2174,47.0911,47.099,199408.0
2015-12-11 12:25:00,59.68,59.68,59.51,59.56,183982.0,47.1069,47.1069,46.9727,47.0121,183982.0
2015-12-11 12:30:00,59.58,59.65,59.52,59.59,95118.0,47.0279,47.0832,46.9806,47.0358,95118.0
2015-12-11 12:35:00,59.6,59.62,59.51,59.52,130383.0,47.0437,47.0595,46.9727,46.9806,130383.0
2015-12-11 12:40:00,59.51,59.54,59.5,59.52,159156.0,46.9727,46.9964,46.9648,46.9806,159156.0
2015-12-11 12:45:00,59.52,59.53,59.46,59.47,135840.0,46.9806,46.9885,46.9332,46.9411,135840.0
2015-12-11 12:50:00,59.48,59.59,59.43,59.55,154551.0,46.949,47.0358,46.9095,47.0042,154551.0
2015-12-11 12:55:00,59.55,59.61,59.54,59.55,97985.0,47.0042,47.0516,46.9964,47.0042,97985.0
2015-12-11 13:00:00,59.55,59.7,59.5,59.7,147127.0,47.0042,47.1226,46.9648,47.1226,147127.0
2015-12-11 13:05:00,59.71,59.78,59.7,59.76,186518.0,47.1305,47.1858,47.1226,47.17,186518.0
2015-12-11 13:10:00,59.76,60.02,59.76,60.0,229284.0,47.17,47.3752,47.17,47.3594,229284.0
2015-12-11 13:15:00,60.0,60.15,59.98,60.11,193182.0,47.3594,47.4778,47.3437,47.4463,193182.0
2015-12-11 13:20:00,60.12,60.12,60.0,60.05,162435.0,47.4542,47.4542,47.3594,47.3989,162435.0
2015-12-11 13:25:00,60.04,60.07,59.99,60.01,96018.0,47.391,47.4147,47.3516,47.3673,96018.0
2015-12-11 13:30:00,60.02,60.06,59.96,60.0,112249.0,47.3752,47.4068,47.3279,47.3594,112249.0
2015-12-11 13:35:00,60.0,60.07,59.99,60.01,110154.0,47.3594,47.4147,47.3516,47.3673,110154.0
2015-12-11 13:40:00,60.01,60.05,59.9,60.0,89760.0,47.3673,47.3989,47.2805,47.3594,89760.0
2015-12-11 13:45:00,60.0,60.04,59.96,59.98,97527.0,47.3594,47.391,47.3279,47.3437,97527.0
2015-12-11 13:50:00,59.97,60.06,59.95,59.95,58472.0,47.3358,47.4068,47.32,47.32,58472.0
2015-12-11 13:55:00,59.95,59.97,59.86,59.91,83463.0,47.32,47.3358,47.2489,47.2884,83463.0
2015-12-11 14:00:00,59.9,59.92,59.8,59.8,108091.0,47.2805,47.2963,47.2016,47.2016,108091.0
2015-12-11 14:05:00,59.8,59.86,59.79,59.86,99110.0,47.2016,47.2489,47.1937,47.2489,99110.0
2015-12-11 14:10:00,59.87,59.96,59.85,59.9,107911.0,47.2568,47.3279,47.241,47.2805,107911.0
2015-12-11 14:15:00,59.9,60.0,59.9,59.95,139967.0,47.2805,47.3594,47.2805,47.32,139967.0
2015-12-11 14:20:00,59.95,59.96,59.8,59.8,104008.0,47.32,47.3279,47.2016,47.2016,104008.0
2015-12-11 14:25:00,59.81,59.81,59.71,59.75,96061.0,47.2095,47.2095,47.1305,47.1621,96061.0
2015-12-11 14:30:00,59.76,59.79,59.74,59.75,111642.0,47.17,47.1937,47.1542,47.1621,111642.0
2015-12-11 14:35:00,59.75,59.82,59.75,59.8,81870.0,47.1621,47.2174,47.1621,47.2016,81870.0
2015-12-11 14:40:00,59.8,59.82,59.72,59.78,120592.0,47.2016,47.2174,47.1384,47.1858,120592.0
2015-12-11 14:45:00,59.79,59.8,59.72,59.75,110465.0,47.1937,47.2016,47.1384,47.1621,110465.0
2015-12-11 14:50:00,59.75,59.75,59.69,59.7,122690.0,47.1621,47.1621,47.1148,47.1226,122690.0
2015-12-11 14:55:00,59.7,59.71,59.64,59.65,76744.0,47.1226,47.1305,47.0753,47.0832,76744.0
2015-12-11 15:00:00,59.65,59.72,59.63,59.63,159051.0,47.0832,47.1384,47.0674,47.0674,159051.0
2015-12-11 15:05:00,59.63,59.64,59.43,59.45,199197.0,47.0674,47.0753,46.9095,46.9253,199197.0
2015-12-11 15:10:00,59.44,59.51,59.39,59.4,120807.0,46.9174,46.9727,46.878,46.8859,120807.0
2015-12-11 15:15:00,59.4,59.44,59.31,59.34,141016.0,46.8859,46.9174,46.8148,46.8385,141016.0
2015-12-11 15:20:00,59.33,59.34,59.23,59.23,132078.0,46.8306,46.8385,46.7517,46.7517,132078.0
2015-12-11 15:25:00,59.23,59.34,59.17,59.31,285517.0,46.7517,46.8385,46.7043,46.8148,285517.0
2015-12-11 15:30:00,59.31,59.41,59.27,59.39,235714.0,46.8148,46.8937,46.7832,46.878,235714.0
2015-12-11 15:35:00,59.4,59.57,59.38,59.48,313359.0,46.8859,47.02,46.8701,46.949,313359.0
2015-12-11 15:40:00,59.48,59.53,59.41,59.5,331464.0,46.949,46.9885,46.8937,46.9648,331464.0
2015-12-11 15:45:00,59.51,59.56,59.48,59.54,280590.0,46.9727,47.0121,46.949,46.9964,280590.0
2015-12-11 15:50:00,59.55,59.58,59.48,59.5,249843.0,47.0042,47.0279,46.949,46.9648,249843.0
2015-12-11 15:55:00,59.49,59.5,59.39,59.47,606516.0,46.9569,46.9648,46.878,46.9411,606516.0
2015-12-14 09:30:00,59.72,59.72,59.24,59.5,283479.0,47.1384,47.1384,46.7596,46.9648,283479.0
2015-12-14 09:35:00,59.51,59.74,59.48,59.56,160770.0,46.9727,47.1542,46.949,47.0121,160770.0
2015-12-14 09:40:00,59.56,59.56,59.25,59.25,194293.0,47.0121,47.0121,46.7675,46.7675,194293.0
2015-12-14 09:45:00,59.26,59.47,59.25,59.43,184196.0,46.7753,46.9411,46.7675,46.9095,184196.0
2015-12-14 09:50:00,59.42,59.42,59.14,59.19,255524.0,46.9016,46.9016,46.6806,46.7201,255524.0
2015-12-14 09:55:00,59.19,59.23,58.98,59.0,297890.0,46.7201,46.7517,46.5543,46.5701,297890.0
2015-12-14 10:00:00,59.01,59.08,58.96,59.02,177246.0,46.578,46.6333,46.5385,46.5859,177246.0
2015-12-14 10:05:00,59.02,59.26,59.0,59.2,216071.0,46.5859,46.7753,46.5701,46.728,216071.0
2015-12-14 10:10:00,59.2,59.2,58.64,58.71,319272.0,46.728,46.728,46.286,46.3412,319272.0
2015-12-14 10:15:00,58.71,59.29,58.71,58.74,420681.0,46.3412,46.799,46.3412,46.3649,420681.0
2015-12-14 10:20:00,58.74,58.77,58.59,58.64,237603.0,46.3649,46.3886,46.2465,46.286,237603.0
2015-12-14 10:25:00,58.63,58.66,58.44,58.48,128446.0,46.2781,46.3018,46.1281,46.1597,128446.0
2015-12-14 10:30:00,58.48,58.63,58.43,58.6,152032.0,46.1597,46.2781,46.1202,46.2544,152032.0
2015-12-14 10:35:00,58.6,58.65,58.45,58.56,163105.0,46.2544,46.2939,46.136,46.2228,163105.0
2015-12-14 10:40:00,58.56,58.62,58.48,58.52,162330.0,46.2228,46.2702,46.1597,46.1912,162330.0
2015-12-14 10:45:00,58.51,58.53,58.35,58.37,162399.0,46.1834,46.1991,46.0571,46.0728,162399.0
2015-12-14 10:50:00,58.37,58.37,58.16,58.17,137535.0,46.0728,46.0728,45.9071,45.915,137535.0
2015-12-14 10:55:00,58.16,58.37,58.15,58.22,213857.0,45.9071,46.0728,45.8992,45.9544,213857.0
2015-12-14 11:00:00,58.23,58.3,58.06,58.17,198652.0,45.9623,46.0176,45.8282,45.915,198652.0
2015-12-14 11:05:00,58.17,58.26,58.1,58.13,137040.0,45.915,45.986,45.8597,45.8834,137040.0
2015-12-14 11:10:00,58.12,58.2,58.0,58.11,213074.0,45.8755,45.9387,45.7808,45.8676,213074.0
2015-12-14 11:15:00,58.1,58.15,57.95,58.09,188777.0,45.8597,45.8992,45.7413,45.8518,188777.0
2015-12-14 11:20:00,58.09,58.34,58.09,58.28,171473.0,45.8518,46.0492,45.8518,46.0018,171473.0
2015-12-14 11:25:00,58.29,58.3,58.2,58.26,158460.0,46.0097,46.0176,45.9387,45.986,158460.0
2015-12-14 11:30:00,58.24,58.25,58.08,58.16,138691.0,45.9702,45.9781,45.8439,45.9071,138691.0
2015-12-14 11:35:00,58.17,58.23,58.07,58.19,142889.0,45.915,45.9623,45.836,45.9308,142889.0
2015-12-14 11:40:00,58.19,58.25,58.04,58.16,95082.0,45.9308,45.9781,45.8124,45.9071,95082.0
2015-12-14 11:45:00,58.16,58.18,57.99,58.0,147848.0,45.9071,45.9229,45.7729,45.7808,147848.0
2015-12-14 11:50:00,58.02,58.23,58.01,58.23,106150.0,45.7966,45.9623,45.7887,45.9623,106150.0
2015-12-14 11:55:00,58.24,58.33,58.23,58.29,139785.0,45.9702,46.0413,45.9623,46.0097,139785.0
2015-12-14 12:00:00,58.29,58.35,58.27,58.31,102505.0,46.0097,46.0571,45.9939,46.0255,102505.0
2015-12-14 12:05:00,58.31,58.51,58.27,58.5,149901.0,46.0255,46.1834,45.9939,46.1755,149901.0
2015-12-14 12:10:00,58.5,58.54,58.43,58.45,141985.0,46.1755,46.207,46.1202,46.136,141985.0
2015-12-14 12:15:00,58.46,58.56,58.42,58.54,109504.0,46.1439,46.2228,46.1123,46.207,109504.0
2015-12-14 12:20:00,58.54,58.58,58.45,58.58,202136.0,46.207,46.2386,46.136,46.2386,202136.0
2015-12-14 12:25:00,58.55,58.64,58.52,58.63,112384.0,46.2149,46.286,46.1912,46.2781,112384.0
2015-12-14 12:30:00,58.63,58.7,58.47,58.5,117812.0,46.2781,46.3333,46.1518,46.1755,117812.0
2015-12-14 12:35:00,58.5,58.51,58.42,58.43,112144.0,46.1755,46.1834,46.1123,46.1202,112144.0
2015-12-14 12:40:00,58.43,58.43,58.28,58.28,97421.0,46.1202,46.1202,46.0018,46.0018,97421.0
2015-12-14 12:45:00,58.29,58.45,58.28,58.28,94030.0,46.0097,46.136,46.0018,46.0018,94030.0
2015-12-14 12:50:00,58.28,58.38,58.26,58.3,161679.0,46.0018,46.0807,45.986,46.0176,161679.0
2015-12-14 12:55:00,58.3,58.44,58.26,58.41,172632.0,46.0176,46.1281,45.986,46.1044,172632.0
2015-12-14 13:00:00,58.4,58.48,58.35,58.38,191928.0,46.0965,46.1597,46.0571,46.0807,191928.0
2015-12-14 13:05:00,58.39,58.44,58.35,58.37,62496.0,46.0886,46.1281,46.0571,46.0728,62496.0
2015-12-14 13:10:00,58.37,58.43,58.28,58.3,100867.0,46.0728,46.1202,46.0018,46.0176,100867.0
2015-12-14 13:15:00,58.3,58.34,58.28,58.32,71737.0,46.0176,46.0492,46.0018,46.0334,71737.0
2015-12-14 13:20:00,58.33,58.33,58.22,58.25,112776.0,46.0413,46.0413,45.9544,45.9781,112776.0
2015-12-14 13:25:00,58.25,58.3,58.22,58.25,78598.0,45.9781,46.0176,45.9544,45.9781,78598.0
2015-12-14 13:30:00,58.24,58.24,58.15,58.17,117433.0,45.9702,45.9702,45.8992,45.915,117433.0
2015-12-14 13:35:00,58.16,58.17,58.04,58.05,105847.0,45.9071,45.915,45.8124,45.8203,105847.0
2015-12-14 13:40:00,58.05,58.1,58.03,58.05,80453.0,45.8203,45.8597,45.8045,45.8203,80453.0
2015-12-14 13:45:00,58.05,58.17,58.03,58.16,64818.0,45.8203,45.915,45.8045,45.9071,64818.0
2015-12-14 13:50:00,58.16,58.21,58.12,58.19,72915.0,45.9071,45.9466,45.8755,45.9308,72915.0
2015-12-14 13:55:00,58.19,58.22,58.15,58.15,100688.0,45.9308,45.9544,45.8992,45.8992,100688.0
2015-12-14 14:00:00,58.15,58.16,57.97,57.99,123568.0,45.8992,45.9071,45.7571,45.7729,123568.0
2015-12-14 14:05:00,57.99,58.05,57.93,58.02,120267.0,45.7729,45.8203,45.7255,45.7966,120267.0
2015-12-14 14:10:00,58.02,58.17,57.99,58.05,95984.0,45.7966,45.915,45.7729,45.8203,95984.0
2015-12-14 14:15:00,58.04,58.05,57.95,58.02,88867.0,45.8124,45.8203,45.7413,45.7966,88867.0
2015-12-14 14:20:00,58.03,58.05,57.96,58.03,300024.0,45.8045,45.8203,45.7492,45.8045,300024.0
2015-12-14 14:25:00,58.02,58.08,58.0,58.04,150298.0,45.7966,45.8439,45.7808,45.8124,150298.0
2015-12-14 14:30:00,58.05,58.07,58.03,58.07,183642.0,45.8203,45.836,45.8045,45.836,183642.0
2015-12-14 14:35:00,58.07,58.08,58.01,58.02,129255.0,45.836,45.8439,45.7887,45.7966,129255.0
2015-12-14 14:40:00,58.02,58.11,58.01,58.05,82087.0,45.7966,45.8676,45.7887,45.8203,82087.0
2015-12-14 14:45:00,58.05,58.2,58.04,58.2,69466.0,45.8203,45.9387,45.8124,45.9387,69466.0
2015-12-14 14:50:00,58.19,58.28,58.18,58.23,131808.0,45.9308,46.0018,45.9229,45.9623,131808.0
2015-12-14 14:55:00,58.23,58.26,58.19,58.24,180780.0,45.9623,45.986,45.9308,45.9702,180780.0
2015-12-14 15:00:00,58.25,58.27,58.15,58.25,217809.0,45.9781,45.9939,45.8992,45.9781,217809.0
2015-12-14 15:05:00,58.25,58.29,58.16,58.2,187194.0,45.9781,46.0097,45.9071,45.9387,187194.0
2015-12-14 15:10:00,58.2,58.27,58.16,58.23,111312.0,45.9387,45.9939,45.9071,45.9623,111312.0
2015-12-14 15:15:00,58.22,58.31,58.16,58.28,174484.0,45.9544,46.0255,45.9071,46.0018,174484.0
2015-12-14 15:20:00,58.28,58.3,58.21,58.23,139459.0,46.0018,46.0176,45.9466,45.9623,139459.0
2015-12-14 15:25:00,58.23,58.34,58.22,58.31,123944.0,45.9623,46.0492,45.9544,46.0255,123944.0
2015-12-14 15:30:00,58.3,58.34,58.28,58.34,237055.0,46.0176,46.0492,46.0018,46.0492,237055.0
2015-12-14 15:35:00,58.33,58.41,58.32,58.36,255183.0,46.0413,46.1044,46.0334,46.065,255183.0
2015-12-14 15:40:00,58.36,58.36,58.21,58.22,183415.0,46.065,46.065,45.9466,45.9544,183415.0
2015-12-14 15:45:00,58.21,58.47,58.21,58.42,360777.0,45.9466,46.1518,45.9466,46.1123,360777.0
2015-12-14 15:50:00,58.42,58.48,58.36,58.48,330072.0,46.1123,46.1597,46.065,46.1597,330072.0
2015-12-14 15:55:00,58.47,58.48,58.35,58.44,616335.0,46.1518,46.1597,46.0571,46.1281,616335.0
2015-12-15 09:30:00,59.67,60.02,59.54,59.69,308288.0,47.099,47.3752,46.9964,47.1148,308288.0
2015-12-15 09:35:00,59.69,59.69,59.39,59.4,296327.0,47.1148,47.1148,46.878,46.8859,296327.0
2015-12-15 09:40:00,59.41,59.44,59.26,59.28,350638.0,46.8937,46.9174,46.7753,46.7911,350638.0
2015-12-15 09:45:00,59.28,59.4,59.25,59.39,154951.0,46.7911,46.8859,46.7675,46.878,154951.0
2015-12-15 09:50:00,59.37,59.46,59.26,59.31,150822.0,46.8622,46.9332,46.7753,46.8148,150822.0
2015-12-15 09:55:00,59.3,59.36,59.19,59.22,194025.0,46.8069,46.8543,46.7201,46.7438,194025.0
2015-12-15 10:00:00,59.23,59.33,59.21,59.28,187221.0,46.7517,46.8306,46.7359,46.7911,187221.0
2015-12-15 10:05:00,59.28,59.32,59.17,59.3,255950.0,46.7911,46.8227,46.7043,46.8069,255950.0
2015-12-15 10:10:00,59.31,59.35,59.28,59.31,154634.0,46.8148,46.8464,46.7911,46.8148,154634.0
2015-12-15 10:15:00,59.3,59.3,59.21,59.27,121926.0,46.8069,46.8069,46.7359,46.7832,121926.0
2015-12-15 10:20:00,59.26,59.46,59.26,59.36,293648.0,46.7753,46.9332,46.7753,46.8543,293648.0
2015-12-15 10:25:00,59.37,59.49,59.36,59.46,62806.0,46.8622,46.9569,46.8543,46.9332,62806.0
2015-12-15 10:30:00,59.46,59.46,59.34,59.35,68346.0,46.9332,46.9332,46.8385,46.8464,68346.0
2015-12-15 10:35:00,59.34,59.47,59.32,59.46,83143.0,46.8385,46.9411,46.8227,46.9332,83143.0
2015-12-15 10:40:00,59.46,59.52,59.42,59.44,244018.0,46.9332,46.9806,46.9016,46.9174,244018.0
2015-12-15 10:45:00,59.44,59.66,59.43,59.62,110493.0,46.9174,47.0911,46.9095,47.0595,110493.0
2015-12-15 10:50:00,59.62,59.63,59.57,59.58,53949.0,47.0595,47.0674,47.02,47.0279,53949.0
2015-12-15 10:55:00,59.57,59.57,59.47,59.51,83148.0,47.02,47.02,46.9411,46.9727,83148.0
2015-12-15 11:00:00,59.51,59.58,59.46,59.56,71145.0,46.9727,47.0279,46.9332,47.0121,71145.0
2015-12-15 11:05:00,59.56,59.65,59.56,59.63,73197.0,47.0121,47.0832,47.0121,47.0674,73197.0
2015-12-15 11:10:00,59.64,59.65,59.58,59.59,85319.0,47.0753,47.0832,47.0279,47.0358,85319.0
2015-12-15 11:15:00,59.58,59.63,59.56,59.58,90589.0,47.0279,47.0674,47.0121,47.0279,90589.0
2015-12-15 11:20:00,59.57,59.57,59.46,59.51,130797.0,47.02,47.02,46.9332,46.9727,130797.0
2015-12-15 11:25:00,59.5,59.54,59.48,59.48,126945.0,46.9648,46.9964,46.949,46.949,126945.0
2015-12-15 11:30:00,59.49,59.52,59.45,59.46,130729.0,46.9569,46.9806,46.9253,46.9332,130729.0
2015-12-15 11:35:00,59.47,59.47,59.34,59.34,79924.0,46.9411,46.9411,46.8385,46.8385,79924.0
2015-12-15 11:40:00,59.34,59.35,59.24,59.27,126395.0,46.8385,46.8464,46.7596,46.7832,126395.0
2015-12-15 11:45:00,59.27,59.32,59.23,59.27,93285.0,46.7832,46.8227,46.7517,46.7832,93285.0
2015-12-15 11:50:00,59.27,59.38,59.26,59.37,93618.0,46.7832,46.8701,46.7753,46.8622,93618.0
2015-12-15 11:55:00,59.37,59.5,59.35,59.5,146437.0,46.8622,46.9648,46.8464,46.9648,146437.0
2015-12-15 12:00:00,59.49,59.61,59.47,59.54,91895.0,46.9569,47.0516,46.9411,46.9964,91895.0
2015-12-15 12:05:00,59.55,59.63,59.52,59.54,89988.0,47.0042,47.0674,46.9806,46.9964,89988.0
2015-12-15 12:10:00,59.54,59.54,59.48,59.5,52279.0,46.9964,46.9964,46.949,46.9648,52279.0
2015-12-15 12:15:00,59.49,59.58,59.47,59.54,57208.0,46.9569,47.0279,46.9411,46.9964,57208.0
2015-12-15 12:20:00,59.54,59.66,59.52,59.61,53481.0,46.9964,47.0911,46.9806,47.0516,53481.0
2015-12-15 12:25:00,59.61,59.64,59.58,59.61,53981.0,47.0516,47.0753,47.0279,47.0516,53981.0
2015-12-15 12:30:00,59.6,59.76,59.6,59.7,185911.0,47.0437,47.17,47.0437,47.1226,185911.0
2015-12-15 12:35:00,59.71,59.83,59.7,59.77,159122.0,47.1305,47.2253,47.1226,47.1779,159122.0
2015-12-15 12:40:00,59.76,59.8,59.7,59.74,42654.0,47.17,47.2016,47.1226,47.1542,42654.0
2015-12-15 12:45:00,59.73,59.76,59.72,59.75,55045.0,47.1463,47.17,47.1384,47.1621,55045.0
2015-12-15 12:50:00,59.76,59.77,59.7,59.71,38406.0,47.17,47.1779,47.1226,47.1305,38406.0
2015-12-15 12:55:00,59.71,59.89,59.71,59.89,75044.0,47.1305,47.2726,47.1305,47.2726,75044.0
2015-12-15 13:00:00,59.88,59.95,59.8,59.86,71992.0,47.2647,47.32,47.2016,47.2489,71992.0
2015-12-15 13:05:00,59.86,59.93,59.83,59.88,59305.0,47.2489,47.3042,47.2253,47.2647,59305.0
2015-12-15 13:10:00,59.87,59.94,59.85,59.92,73820.0,47.2568,47.3121,47.241,47.2963,73820.0
2015-12-15 13:15:00,59.91,59.95,59.85,59.86,62954.0,47.2884,47.32,47.241,47.2489,62954.0
2015-12-15 13:20:00,59.86,59.93,59.81,59.92,162380.0,47.2489,47.3042,47.2095,47.2963,162380.0
2015-12-15 13:25:00,59.91,59.97,59.89,59.94,98401.0,47.2884,47.3358,47.2726,47.3121,98401.0
2015-12-15 13:30:00,59.94,59.98,59.9,59.91,66675.0,47.3121,47.3437,47.2805,47.2884,66675.0
2015-12-15 13:35:00,59.91,60.02,59.9,60.01,264441.0,47.2884,47.3752,47.2805,47.3673,264441.0
2015-12-15 13:40:00,60.02,60.08,60.0,60.06,67576.0,47.3752,47.4226,47.3594,47.4068,67576.0
2015-12-15 13:45:00,60.06,60.18,60.05,60.18,78460.0,47.4068,47.5015,47.3989,47.5015,78460.0
2015-12-15 13:50:00,60.18,60.25,60.13,60.22,85091.0,47.5015,47.5568,47.4621,47.5331,85091.0
2015-12-15 13:55:00,60.22,60.34,60.22,60.23,266591.0,47.5331,47.6278,47.5331,47.541,266591.0
2015-12-15 14:00:00,60.23,60.23,60.08,60.18,84458.0,47.541,47.541,47.4226,47.5015,84458.0
2015-12-15 14:05:00,60.18,60.29,60.16,60.16,57067.0,47.5015,47.5883,47.4857,47.4857,57067.0
2015-12-15 14:10:00,60.17,60.27,60.16,60.27,64528.0,47.4936,47.5726,47.4857,47.5726,64528.0
2015-12-15 14:15:00,60.27,60.39,60.25,60.38,98365.0,47.5726,47.6673,47.5568,47.6594,98365.0
2015-12-15 14:20:00,60.39,60.47,60.38,60.38,140234.0,47.6673,47.7304,47.6594,47.6594,140234.0
2015-12-15 14:25:00,60.38,60.44,60.33,60.38,179413.0,47.6594,47.7067,47.6199,47.6594,179413.0
2015-12-15 14:30:00,60.38,60.4,60.29,60.29,151869.0,47.6594,47.6752,47.5883,47.5883,151869.0
2015-12-15 14:35:00,60.3,60.35,60.2,60.21,97998.0,47.5962,47.6357,47.5173,47.5252,97998.0
2015-12-15 14:40:00,60.2,60.27,60.18,60.27,107202.0,47.5173,47.5726,47.5015,47.5726,107202.0
2015-12-15 14:45:00,60.28,60.31,60.21,60.22,86736.0,47.5805,47.6041,47.5252,47.5331,86736.0
2015-12-15 14:50:00,60.22,60.24,60.16,60.2,144148.0,47.5331,47.5489,47.4857,47.5173,144148.0
2015-12-15 14:55:00,60.2,60.23,60.18,60.21,85854.0,47.5173,47.541,47.5015,47.5252,85854.0
2015-12-15 15:00:00,60.2,60.22,60.18,60.19,103696.0,47.5173,47.5331,47.5015,47.5094,103696.0
2015-12-15 15:05:00,60.19,60.21,60.16,60.2,158612.0,47.5094,47.5252,47.4857,47.5173,158612.0
2015-12-15 15:10:00,60.2,60.2,60.1,60.1,124909.0,47.5173,47.5173,47.4384,47.4384,124909.0
2015-12-15 15:15:00,60.1,60.19,60.09,60.19,136474.0,47.4384,47.5094,47.4305,47.5094,136474.0
2015-12-15 15:20:00,60.18,60.2,60.1,60.1,111932.0,47.5015,47.5173,47.4384,47.4384,111932.0
2015-12-15 15:25:00,60.1,60.23,60.08,60.15,168113.0,47.4384,47.541,47.4226,47.4778,168113.0
2015-12-15 15:30:00,60.14,60.15,59.98,59.98,202662.0,47.47,47.4778,47.3437,47.3437,202662.0
2015-12-15 15:35:00,59.98,60.05,59.93,60.02,231093.0,47.3437,47.3989,47.3042,47.3752,231093.0
2015-12-15 15:40:00,60.03,60.09,60.01,60.09,193492.0,47.3831,47.4305,47.3673,47.4305,193492.0
2015-12-15 15:45:00,60.08,60.15,59.99,60.07,238461.0,47.4226,47.4778,47.3516,47.4147,238461.0
2015-12-15 15:50:00,60.07,60.07,59.9,59.94,278379.0,47.4147,47.4147,47.2805,47.3121,278379.0
2015-12-15 15:55:00,59.93,59.97,59.88,59.93,506664.0,47.3042,47.3358,47.2647,47.3042,506664.0
2015-12-16 09:30:00,60.47,60.84,60.43,60.59,154241.0,47.7304,48.0225,47.6989,47.8251,154241.0
2015-12-16 09:35:00,60.59,60.6,60.33,60.34,110461.0,47.8251,47.833,47.6199,47.6278,110461.0
2015-12-16 09:40:00,60.34,60.44,60.3,60.43,100648.0,47.6278,47.7067,47.5962,47.6989,100648.0
2015-12-16 09:45:00,60.45,60.5,60.3,60.36,119923.0,47.7146,47.7541,47.5962,47.6436,119923.0
2015-12-16 09:50:00,60.36,60.39,60.25,60.36,100488.0,47.6436,47.6673,47.5568,47.6436,100488.0
2015-12-16 09:55:00,60.36,60.36,60.1,60.12,97036.0,47.6436,47.6436,47.4384,47.4542,97036.0
2015-12-16 10:00:00,60.13,60.27,60.13,60.16,174511.0,47.4621,47.5726,47.4621,47.4857,174511.0
2015-12-16 10:05:00,60.16,60.23,60.11,60.11,90300.0,47.4857,47.541,47.4463,47.4463,90300.0
2015-12-16 10:10:00,60.11,60.18,60.0,60.0,59729.0,47.4463,47.5015,47.3594,47.3594,59729.0
2015-12-16 10:15:00,60.0,60.27,59.98,60.27,111872.0,47.3594,47.5726,47.3437,47.5726,111872.0
2015-12-16 10:20:00,60.26,60.28,60.19,60.19,74517.0,47.5647,47.5805,47.5094,47.5094,74517.0
2015-12-16 10:25:00,60.2,60.21,60.07,60.08,75420.0,47.5173,47.5252,47.4147,47.4226,75420.0
2015-12-16 10:30:00,60.07,60.18,60.01,60.02,86090.0,47.4147,47.5015,47.3673,47.3752,86090.0
2015-12-16 10:35:00,60.02,60.08,59.95,59.97,145209.0,47.3752,47.4226,47.32,47.3358,145209.0
2015-12-16 10:40:00,59.97,60.02,59.91,59.97,155819.0,47.3358,47.3752,47.2884,47.3358,155819.0
2015-12-16 10:45:00,59.98,60.08,59.9,60.07,62955.0,47.3437,47.4226,47.2805,47.4147,62955.0
2015-12-16 10:50:00,60.07,60.1,59.99,60.0,45784.0,47.4147,47.4384,47.3516,47.3594,45784.0
2015-12-16 10:55:00,60.0,60.04,59.92,59.92,34712.0,47.3594,47.391,47.2963,47.2963,34712.0
2015-12-16 11:00:00,59.93,59.97,59.88,59.91,76329.0,47.3042,47.3358,47.2647,47.2884,76329.0
2015-12-16 11:05:00,59.91,59.95,59.88,59.94,55464.0,47.2884,47.32,47.2647,47.3121,55464.0
2015-12-16 11:10:00,59.93,59.93,59.71,59.78,102116.0,47.3042,47.3042,47.1305,47.1858,102116.0
2015-12-16 11:15:00,59.78,59.82,59.65,59.75,67970.0,47.1858,47.2174,47.0832,47.1621,67970.0
2015-12-16 11:20:00,59.75,59.77,59.63,59.65,109703.0,47.1621,47.1779,47.0674,47.0832,109703.0
2015-12-16 11:25:00,59.64,59.72,59.59,59.61,137119.0,47.0753,47.1384,47.0358,47.0516,137119.0
2015-12-16 11:30:00,59.6,59.63,59.56,59.59,109709.0,47.0437,47.0674,47.0121,47.0358,109709.0
2015-12-16 11:35:00,59.6,59.66,59.58,59.62,47194.0,47.0437,47.0911,47.0279,47.0595,47194.0
2015-12-16 11:40:00,59.62,59.62,59.47,59.48,51755.0,47.0595,47.0595,46.9411,46.949,51755.0
2015-12-16 11:45:00,59.48,59.55,59.47,59.53,60982.0,46.949,47.0042,46.9411,46.9885,60982.0
2015-12-16 11:50:00,59.53,59.61,59.51,59.52,70302.0,46.9885,47.0516,46.9727,46.9806,70302.0
2015-12-16 11:55:00,59.52,59.6,59.51,59.58,42925.0,46.9806,47.0437,46.9727,47.0279,42925.0
2015-12-16 12:00:00,59.58,59.65,59.57,59.64,40089.0,47.0279,47.0832,47.02,47.0753,40089.0
2015-12-16 12:05:00,59.64,59.67,59.61,59.61,31404.0,47.0753,47.099,47.0516,47.0516,31404.0
2015-12-16 12:10:00,59.61,59.67,59.6,59.64,30871.0,47.0516,47.099,47.0437,47.0753,30871.0
2015-12-16 12:15:00,59.64,59.68,59.61,59.63,75642.0,47.0753,47.1069,47.0516,47.0674,75642.0
2015-12-16 12:20:00,59.64,59.8,59.64,59.75,157121.0,47.0753,47.2016,47.0753,47.1621,157121.0
2015-12-16 12:25:00,59.74,59.84,59.71,59.84,75913.0,47.1542,47.2332,47.1305,47.2332,75913.0
2015-12-16 12:30:00,59.83,59.87,59.79,59.83,53989.0,47.2253,47.2568,47.1937,47.2253,53989.0
2015-12-16 12:35:00,59.82,59.88,59.8,59.8,40016.0,47.2174,47.2647,47.2016,47.2016,40016.0
2015-12-16 12:40:00,59.81,59.88,59.79,59.8,66215.0,47.2095,47.2647,47.1937,47.2016,66215.0
2015-12-16 12:45:00,59.8,59.87,59.79,59.83,57822.0,47.2016,47.2568,47.1937,47.2253,57822.0
2015-12-16 12:50:00,59.82,59.87,59.75,59.78,87683.0,47.2174,47.2568,47.1621,47.1858,87683.0
2015-12-16 12:55:00,59.78,59.81,59.75,59.8,60393.0,47.1858,47.2095,47.1621,47.2016,60393.0
2015-12-16 13:00:00,59.8,59.9,59.78,59.89,73265.0,47.2016,47.2805,47.1858,47.2726,73265.0
2015-12-16 13:05:00,59.88,59.93,59.86,59.92,67922.0,47.2647,47.3042,47.2489,47.2963,67922.0
2015-12-16 13:10:00,59.91,60.0,59.91,59.96,54092.0,47.2884,47.3594,47.2884,47.3279,54092.0
2015-12-16 13:15:00,59.95,60.02,59.94,60.01,53962.0,47.32,47.3752,47.3121,47.3673,53962.0
2015-12-16 13:20:00,60.01,60.09,60.0,60.07,46430.0,47.3673,47.4305,47.3594,47.4147,46430.0
2015-12-16 13:25:00,60.07,60.07,60.03,60.05,55945.0,47.4147,47.4147,47.3831,47.3989,55945.0
2015-12-16 13:30:00,60.05,60.06,59.98,59.99,75187.0,47.3989,47.4068,47.3437,47.3516,75187.0
2015-12-16 13:35:00,59.99,60.06,59.96,60.04,149085.0,47.3516,47.4068,47.3279,47.391,149085.0
2015-12-16 13:40:00,60.05,60.07,60.01,60.06,468439.0,47.3989,47.4147,47.3673,47.4068,468439.0
2015-12-16 13:45:00,60.06,60.13,60.04,60.12,46441.0,47.4068,47.4621,47.391,47.4542,46441.0
2015-12-16 13:50:00,60.12,60.18,60.05,60.07,93322.0,47.4542,47.5015,47.3989,47.4147,93322.0
2015-12-16 13:55:00,60.06,60.25,60.04,60.15,172431.0,47.4068,47.5568,47.391,47.4778,172431.0
2015-12-16 14:00:00,60.1,60.52,59.76,60.47,257022.0,47.4384,47.7699,47.17,47.7304,257022.0
2015-12-16 14:05:00,60.47,60.72,60.42,60.61,307984.0,47.7304,47.9278,47.691,47.8409,307984.0
2015-12-16 14:10:00,60.59,60.59,60.27,60.32,102293.0,47.8251,47.8251,47.5726,47.612,102293.0
2015-12-16 14:15:00,60.33,60.45,60.21,60.25,84009.0,47.6199,47.7146,47.5252,47.5568,84009.0
2015-12-16 14:20:00,60.22,60.49,60.18,60.31,162899.0,47.5331,47.7462,47.5015,47.6041,162899.0
2015-12-16 14:25:00,60.31,60.33,60.19,60.19,184355.0,47.6041,47.6199,47.5094,47.5094,184355.0
2015-12-16 14:30:00,60.19,60.28,60.02,60.19,263996.0,47.5094,47.5805,47.3752,47.5094,263996.0
2015-12-16 14:35:00,60.19,60.46,60.17,60.26,213990.0,47.5094,47.7225,47.4936,47.5647,213990.0
2015-12-16 14:40:00,60.25,60.35,60.19,60.28,90717.0,47.5568,47.6357,47.5094,47.5805,90717.0
2015-12-16 14:45:00,60.28,60.5,60.24,60.42,110081.0,47.5805,47.7541,47.5489,47.691,110081.0
2015-12-16 14:50:00,60.42,60.59,60.41,60.55,122831.0,47.691,47.8251,47.6831,47.7936,122831.0
2015-12-16 14:55:00,60.56,60.79,60.54,60.78,262576.0,47.8015,47.983,47.7857,47.9751,262576.0
2015-12-16 15:00:00,60.77,60.85,60.71,60.78,205477.0,47.9672,48.0304,47.9199,47.9751,205477.0
2015-12-16 15:05:00,60.78,60.79,60.57,60.59,116412.0,47.9751,47.983,47.8094,47.8251,116412.0
2015-12-16 15:10:00,60.6,60.7,60.57,60.6,90352.0,47.833,47.912,47.8094,47.833,90352.0
2015-12-16 15:15:00,60.59,60.71,60.58,60.71,129708.0,47.8251,47.9199,47.8173,47.9199,129708.0
2015-12-16 15:20:00,60.72,60.92,60.71,60.92,159535.0,47.9278,48.0856,47.9199,48.0856,159535.0
2015-12-16 15:25:00,60.92,60.97,60.81,60.93,158981.0,48.0856,48.1251,47.9988,48.0935,158981.0
2015-12-16 15:30:00,60.93,60.96,60.84,60.93,262075.0,48.0935,48.1172,48.0225,48.0935,262075.0
2015-12-16 15:35:00,60.92,61.03,60.9,61.01,382944.0,48.0856,48.1724,48.0698,48.1567,382944.0
2015-12-16 15:40:00,61.0,61.07,60.97,60.98,445365.0,48.1488,48.204,48.1251,48.133,445365.0
2015-12-16 15:45:00,60.98,61.09,60.94,61.08,686275.0,48.133,48.2198,48.1014,48.2119,686275.0
2015-12-16 15:50:00,61.07,61.08,60.99,61.02,244986.0,48.204,48.2119,48.1409,48.1646,244986.0
2015-12-16 15:55:00,61.03,61.04,60.91,60.94,485502.0,48.1724,48.1803,48.0777,48.1014,485502.0
2015-12-17 09:30:00,61.16,61.36,61.09,61.3,316406.0,48.2751,48.4329,48.2198,48.3856,316406.0
2015-12-17 09:35:00,61.3,61.45,61.25,61.37,230561.0,48.3856,48.504,48.3461,48.4408,230561.0
2015-12-17 09:40:00,61.37,61.41,61.25,61.25,181145.0,48.4408,48.4724,48.3461,48.3461,181145.0
2015-12-17 09:45:00,61.25,61.36,61.23,61.32,143945.0,48.3461,48.4329,48.3303,48.4014,143945.0
2015-12-17 09:50:00,61.33,61.34,61.23,61.33,91215.0,48.4092,48.4171,48.3303,48.4092,91215.0
2015-12-17 09:55:00,61.32,61.33,61.25,61.25,120449.0,48.4014,48.4092,48.3461,48.3461,120449.0
2015-12-17 10:00:00,61.25,61.26,61.14,61.2,129490.0,48.3461,48.354,48.2593,48.3066,129490.0
2015-12-17 10:05:00,61.2,61.26,61.03,61.1,154759.0,48.3066,48.354,48.1724,48.2277,154759.0
2015-12-17 10:10:00,61.1,61.15,61.01,61.14,74745.0,48.2277,48.2672,48.1567,48.2593,74745.0
2015-12-17 10:15:00,61.12,61.17,60.87,60.91,137022.0,48.2435,48.283,48.0462,48.0777,137022.0
2015-12-17 10:20:00,60.91,61.01,60.87,60.88,85185.0,48.0777,48.1567,48.0462,48.0541,85185.0
2015-12-17 10:25:00,60.89,61.05,60.88,61.0,66742.0,48.0619,48.1882,48.0541,48.1488,66742.0
2015-12-17 10:30:00,60.99,61.1,60.99,61.03,72718.0,48.1409,48.2277,48.1409,48.1724,72718.0
2015-12-17 10:35:00,61.03,61.04,60.89,60.9,77208.0,48.1724,48.1803,48.0619,48.0698,77208.0
2015-12-17 10:40:00,60.9,60.95,60.88,60.9,78643.0,48.0698,48.1093,48.0541,48.0698,78643.0
2015-12-17 10:45:00,60.91,60.91,60.73,60.73,87827.0,48.0777,48.0777,47.9357,47.9357,87827.0
2015-12-17 10:50:00,60.74,60.75,60.57,60.66,89508.0,47.9435,47.9514,47.8094,47.8804,89508.0
2015-12-17 10:55:00,60.67,60.75,60.65,60.73,73499.0,47.8883,47.9514,47.8725,47.9357,73499.0
2015-12-17 11:00:00,60.73,60.82,60.7,60.76,58068.0,47.9357,48.0067,47.912,47.9593,58068.0
2015-12-17 11:05:00,60.76,60.81,60.71,60.74,78311.0,47.9593,47.9988,47.9199,47.9435,78311.0
2015-12-17 11:10:00,60.74,60.75,60.62,60.62,109202.0,47.9435,47.9514,47.8488,47.8488,109202.0
2015-12-17 11:15:00,60.62,60.63,60.53,60.55,95464.0,47.8488,47.8567,47.7778,47.7936,95464.0
2015-12-17 11:20:00,60.54,60.6,60.47,60.53,94714.0,47.7857,47.833,47.7304,47.7778,94714.0
2015-12-17 11:25:00,60.53,60.56,60.47,60.49,74610.0,47.7778,47.8015,47.7304,47.7462,74610.0
2015-12-17 11:30:00,60.48,60.51,60.44,60.51,80736.0,47.7383,47.762,47.7067,47.762,80736.0
2015-12-17 11:35:00,60.51,60.67,60.48,60.63,93992.0,47.762,47.8883,47.7383,47.8567,93992.0
2015-12-17 11:40:00,60.63,60.72,60.59,60.6,76556.0,47.8567,47.9278,47.8251,47.833,76556.0
2015-12-17 11:45:00,60.61,60.63,60.55,60.58,42137.0,47.8409,47.8567,47.7936,47.8173,42137.0
2015-12-17 11:50:00,60.58,60.6,60.51,60.53,48176.0,47.8173,47.833,47.762,47.7778,48176.0
2015-12-17 11:55:00,60.53,60.54,60.41,60.42,69013.0,47.7778,47.7857,47.6831,47.691,69013.0
2015-12-17 12:00:00,60.42,60.43,60.28,60.29,63451.0,47.691,47.6989,47.5805,47.5883,63451.0
2015-12-17 12:05:00,60.29,60.44,60.28,60.44,70537.0,47.5883,47.7067,47.5805,47.7067,70537.0
2015-12-17 12:10:00,60.43,60.52,60.42,60.5,57340.0,47.6989,47.7699,47.691,47.7541,57340.0
2015-12-17 12:15:00,60.51,60.53,60.45,60.48,60754.0,47.762,47.7778,47.7146,47.7383,60754.0
2015-12-17 12:20:00,60.48,60.48,60.37,60.39,35577.0,47.7383,47.7383,47.6515,47.6673,35577.0
2015-12-17 12:25:00,60.39,60.43,60.35,60.42,42133.0,47.6673,47.6989,47.6357,47.691,42133.0
2015-12-17 12:30:00,60.42,60.45,60.36,60.4,33493.0,47.691,47.7146,47.6436,47.6752,33493.0
2015-12-17 12:35:00,60.39,60.39,60.26,60.31,43213.0,47.6673,47.6673,47.5647,47.6041,43213.0
2015-12-17 12:40:00,60.31,60.31,60.19,60.24,46164.0,47.6041,47.6041,47.5094,47.5489,46164.0
2015-12-17 12:45:00,60.24,60.32,60.17,60.22,56675.0,47.5489,47.612,47.4936,47.5331,56675.0
2015-12-17 12:50:00,60.21,60.31,60.18,60.31,42561.0,47.5252,47.6041,47.5015,47.6041,42561.0
2015-12-17 12:55:00,60.31,60.42,60.26,60.42,41015.0,47.6041,47.691,47.5647,47.691,41015.0
2015-12-17 13:00:00,60.41,60.44,60.32,60.4,43514.0,47.6831,47.7067,47.612,47.6752,43514.0
2015-12-17 13:05:00,60.4,60.48,60.37,60.47,38035.0,47.6752,47.7383,47.6515,47.7304,38035.0
2015-12-17 13:10:00,60.46,60.58,60.44,60.55,85010.0,47.7225,47.8173,47.7067,47.7936,85010.0
2015-12-17 13:15:00,60.55,60.56,60.5,60.55,57742.0,47.7936,47.8015,47.7541,47.7936,57742.0
2015-12-17 13:20:00,60.55,60.67,60.52,60.65,48005.0,47.7936,47.8883,47.7699,47.8725,48005.0
2015-12-17 13:25:00,60.65,60.66,60.46,60.49,32692.0,47.8725,47.8804,47.7225,47.7462,32692.0
2015-12-17 13:30:00,60.47,60.55,60.47,60.47,39739.0,47.7304,47.7936,47.7304,47.7304,39739.0
2015-12-17 13:35:00,60.47,60.49,60.39,60.49,46725.0,47.7304,47.7462,47.6673,47.7462,46725.0
2015-12-17 13:40:00,60.5,60.54,60.45,60.52,43856.0,47.7541,47.7857,47.7146,47.7699,43856.0
2015-12-17 13:45:00,60.52,60.63,60.52,60.61,52272.0,47.7699,47.8567,47.7699,47.8409,52272.0
2015-12-17 13:50:00,60.6,60.65,60.58,60.64,41069.0,47.833,47.8725,47.8173,47.8646,41069.0
2015-12-17 13:55:00,60.64,60.7,60.6,60.66,110324.0,47.8646,47.912,47.833,47.8804,110324.0
2015-12-17 14:00:00,60.66,60.68,60.63,60.68,45917.0,47.8804,47.8962,47.8567,47.8962,45917.0
2015-12-17 14:05:00,60.69,60.71,60.61,60.63,43737.0,47.9041,47.9199,47.8409,47.8567,43737.0
2015-12-17 14:10:00,60.62,60.63,60.53,60.56,58627.0,47.8488,47.8567,47.7778,47.8015,58627.0
2015-12-17 14:15:00,60.56,60.66,60.55,60.61,75072.0,47.8015,47.8804,47.7936,47.8409,75072.0
2015-12-17 14:20:00,60.63,60.63,60.49,60.52,53961.0,47.8567,47.8567,47.7462,47.7699,53961.0
2015-12-17 14:25:00,60.51,60.58,60.44,60.45,62535.0,47.762,47.8173,47.7067,47.7146,62535.0
2015-12-17 14:30:00,60.45,60.5,60.4,60.43,52717.0,47.7146,47.7541,47.6752,47.6989,52717.0
2015-12-17 14:35:00,60.43,60.46,60.37,60.38,51944.0,47.6989,47.7225,47.6515,47.6594,51944.0
2015-12-17 14:40:00,60.38,60.38,60.27,60.28,103536.0,47.6594,47.6594,47.5726,47.5805,103536.0
2015-12-17 14:45:00,60.29,60.37,60.28,60.3,145224.0,47.5883,47.6515,47.5805,47.5962,145224.0
2015-12-17 14:50:00,60.29,60.3,60.26,60.28,125621.0,47.5883,47.5962,47.5647,47.5805,125621.0
2015-12-17 14:55:00,60.28,60.43,60.27,60.39,148282.0,47.5805,47.6989,47.5726,47.6673,148282.0
2015-12-17 15:00:00,60.4,60.48,60.39,60.44,92938.0,47.6752,47.7383,47.6673,47.7067,92938.0
2015-12-17 15:05:00,60.44,60.51,60.39,60.47,81256.0,47.7067,47.762,47.6673,47.7304,81256.0
2015-12-17 15:10:00,60.47,60.51,60.43,60.46,89899.0,47.7304,47.762,47.6989,47.7225,89899.0
2015-12-17 15:15:00,60.45,60.5,60.44,60.45,102047.0,47.7146,47.7541,47.7067,47.7146,102047.0
2015-12-17 15:20:00,60.45,60.46,60.35,60.43,122450.0,47.7146,47.7225,47.6357,47.6989,122450.0
2015-12-17 15:25:00,60.42,60.5,60.37,60.42,96284.0,47.691,47.7541,47.6515,47.691,96284.0
2015-12-17 15:30:00,60.41,60.56,60.38,60.55,103093.0,47.6831,47.8015,47.6594,47.7936,103093.0
2015-12-17 15:35:00,60.55,60.6,60.5,60.52,126771.0,47.7936,47.833,47.7541,47.7699,126771.0
2015-12-17 15:40:00,60.51,60.56,60.48,60.53,152721.0,47.762,47.8015,47.7383,47.7778,152721.0
2015-12-17 15:45:00,60.52,60.53,60.43,60.44,125560.0,47.7699,47.7778,47.6989,47.7067,125560.0
2015-12-17 15:50:00,60.44,60.47,60.33,60.33,174155.0,47.7067,47.7304,47.6199,47.6199,174155.0
2015-12-17 15:55:00,60.33,60.34,60.11,60.13,429994.0,47.6199,47.6278,47.4463,47.4621,429994.0
2015-12-18 09:30:00,59.91,59.97,59.61,59.82,1084742.0,47.2884,47.3358,47.0516,47.2174,1084742.0
2015-12-18 09:35:00,59.81,59.82,59.6,59.6,116715.0,47.2095,47.2174,47.0437,47.0437,116715.0
2015-12-18 09:40:00,59.61,59.61,59.21,59.45,239618.0,47.0516,47.0516,46.7359,46.9253,239618.0
2015-12-18 09:45:00,59.45,59.54,59.39,59.5,372756.0,46.9253,46.9964,46.878,46.9648,372756.0
2015-12-18 09:50:00,59.51,59.7,59.51,59.65,170901.0,46.9727,47.1226,46.9727,47.0832,170901.0
2015-12-18 09:55:00,59.65,59.71,59.58,59.64,204034.0,47.0832,47.1305,47.0279,47.0753,204034.0
2015-12-18 10:00:00,59.65,59.76,59.65,59.76,139067.0,47.0832,47.17,47.0832,47.17,139067.0
2015-12-18 10:05:00,59.75,59.75,59.58,59.58,614384.0,47.1621,47.1621,47.0279,47.0279,614384.0
2015-12-18 10:10:00,59.58,59.63,59.45,59.54,142101.0,47.0279,47.0674,46.9253,46.9964,142101.0
2015-12-18 10:15:00,59.55,59.67,59.54,59.57,78476.0,47.0042,47.099,46.9964,47.02,78476.0
2015-12-18 10:20:00,59.56,59.74,59.56,59.71,198363.0,47.0121,47.1542,47.0121,47.1305,198363.0
2015-12-18 10:25:00,59.69,59.69,59.5,59.55,120407.0,47.1148,47.1148,46.9648,47.0042,120407.0
2015-12-18 10:30:00,59.55,59.62,59.4,59.49,183236.0,47.0042,47.0595,46.8859,46.9569,183236.0
2015-12-18 10:35:00,59.5,59.57,59.45,59.45,83847.0,46.9648,47.02,46.9253,46.9253,83847.0
2015-12-18 10:40:00,59.45,59.6,59.45,59.54,62762.0,46.9253,47.0437,46.9253,46.9964,62762.0
2015-12-18 10:45:00,59.55,59.66,59.53,59.6,90610.0,47.0042,47.0911,46.9885,47.0437,90610.0
2015-12-18 10:50:00,59.61,59.64,59.5,59.55,203160.0,47.0516,47.0753,46.9648,47.0042,203160.0
2015-12-18 10:55:00,59.55,59.64,59.49,59.64,118348.0,47.0042,47.0753,46.9569,47.0753,118348.0
2015-12-18 11:00:00,59.64,59.65,59.55,59.61,98616.0,47.0753,47.0832,47.0042,47.0516,98616.0
2015-12-18 11:05:00,59.61,59.64,59.57,59.58,90129.0,47.0516,47.0753,47.02,47.0279,90129.0
2015-12-18 11:10:00,59.59,59.62,59.58,59.61,73629.0,47.0358,47.0595,47.0279,47.0516,73629.0
2015-12-18 11:15:00,59.61,59.63,59.52,59.6,95449.0,47.0516,47.0674,46.9806,47.0437,95449.0
2015-12-18 11:20:00,59.61,59.63,59.51,59.58,65531.0,47.0516,47.0674,46.9727,47.0279,65531.0
2015-12-18 11:25:00,59.59,59.62,59.52,59.54,63921.0,47.0358,47.0595,46.9806,46.9964,63921.0
2015-12-18 11:30:00,59.54,59.63,59.51,59.55,88503.0,46.9964,47.0674,46.9727,47.0042,88503.0
2015-12-18 11:35:00,59.55,59.56,59.46,59.53,107265.0,47.0042,47.0121,46.9332,46.9885,107265.0
2015-12-18 11:40:00,59.52,59.54,59.4,59.4,84366.0,46.9806,46.9964,46.8859,46.8859,84366.0
2015-12-18 11:45:00,59.41,59.42,59.25,59.25,124386.0,46.8937,46.9016,46.7675,46.7675,124386.0
2015-12-18 11:50:00,59.25,59.27,59.06,59.1,177041.0,46.7675,46.7832,46.6175,46.6491,177041.0
2015-12-18 11:55:00,59.1,59.18,59.1,59.15,80014.0,46.6491,46.7122,46.6491,46.6885,80014.0
2015-12-18 12:00:00,59.15,59.23,59.13,59.23,72428.0,46.6885,46.7517,46.6727,46.7517,72428.0
2015-12-18 12:05:00,59.23,59.26,59.17,59.18,91112.0,46.7517,46.7753,46.7043,46.7122,91112.0
2015-12-18 12:10:00,59.18,59.25,59.16,59.18,87518.0,46.7122,46.7675,46.6964,46.7122,87518.0
2015-12-18 12:15:00,59.18,59.23,59.02,59.04,93318.0,46.7122,46.7517,46.5859,46.6017,93318.0
2015-12-18 12:20:00,59.04,59.11,59.01,59.03,89011.0,46.6017,46.6569,46.578,46.5938,89011.0
2015-12-18 12:25:00,59.03,59.09,59.01,59.06,74273.0,46.5938,46.6412,46.578,46.6175,74273.0
2015-12-18 12:30:00,59.06,59.06,58.93,58.99,118567.0,46.6175,46.6175,46.5149,46.5622,118567.0
2015-12-18 12:35:00,58.98,58.99,58.83,58.84,105288.0,46.5543,46.5622,46.4359,46.4438,105288.0
2015-12-18 12:40:00,58.84,58.91,58.82,58.89,137713.0,46.4438,46.4991,46.428,46.4833,137713.0
2015-12-18 12:45:00,58.89,58.96,58.87,58.9,77833.0,46.4833,46.5385,46.4675,46.4912,77833.0
2015-12-18 12:50:00,58.91,59.0,58.86,58.99,65897.0,46.4991,46.5701,46.4596,46.5622,65897.0
2015-12-18 12:55:00,58.99,59.06,58.99,59.06,69391.0,46.5622,46.6175,46.5622,46.6175,69391.0
2015-12-18 13:00:00,59.07,59.12,59.04,59.09,156675.0,46.6254,46.6648,46.6017,46.6412,156675.0
2015-12-18 13:05:00,59.09,59.24,59.08,59.2,105546.0,46.6412,46.7596,46.6333,46.728,105546.0
2015-12-18 13:10:00,59.2,59.24,59.18,59.23,79390.0,46.728,46.7596,46.7122,46.7517,79390.0
2015-12-18 13:15:00,59.24,59.36,59.2,59.33,85227.0,46.7596,46.8543,46.728,46.8306,85227.0
2015-12-18 13:20:00,59.33,59.33,59.24,59.25,66804.0,46.8306,46.8306,46.7596,46.7675,66804.0
2015-12-18 13:25:00,59.25,59.29,59.21,59.22,59622.0,46.7675,46.799,46.7359,46.7438,59622.0
2015-12-18 13:30:00,59.22,59.34,59.21,59.3,148061.0,46.7438,46.8385,46.7359,46.8069,148061.0
2015-12-18 13:35:00,59.3,59.31,59.19,59.22,60045.0,46.8069,46.8148,46.7201,46.7438,60045.0
2015-12-18 13:40:00,59.21,59.31,59.21,59.24,84086.0,46.7359,46.8148,46.7359,46.7596,84086.0
2015-12-18 13:45:00,59.24,59.25,59.15,59.18,48625.0,46.7596,46.7675,46.6885,46.7122,48625.0
2015-12-18 13:50:00,59.18,59.28,59.15,59.25,73573.0,46.7122,46.7911,46.6885,46.7675,73573.0
2015-12-18 13:55:00,59.24,59.29,59.21,59.26,94944.0,46.7596,46.799,46.7359,46.7753,94944.0
2015-12-18 14:00:00,59.27,59.37,59.26,59.35,87986.0,46.7832,46.8622,46.7753,46.8464,87986.0
2015-12-18 14:05:00,59.35,59.53,59.35,59.51,82594.0,46.8464,46.9885,46.8464,46.9727,82594.0
2015-12-18 14:10:00,59.51,59.53,59.32,59.35,101893.0,46.9727,46.9885,46.8227,46.8464,101893.0
2015-12-18 14:15:00,59.36,59.38,59.27,59.35,92101.0,46.8543,46.8701,46.7832,46.8464,92101.0
2015-12-18 14:20:00,59.35,59.41,59.34,59.39,98125.0,46.8464,46.8937,46.8385,46.878,98125.0
2015-12-18 14:25:00,59.4,59.45,59.39,59.41,206482.0,46.8859,46.9253,46.878,46.8937,206482.0
2015-12-18 14:30:00,59.41,59.41,59.34,59.36,101401.0,46.8937,46.8937,46.8385,46.8543,101401.0
2015-12-18 14:35:00,59.36,59.45,59.35,59.4,86098.0,46.8543,46.9253,46.8464,46.8859,86098.0
2015-12-18 14:40:00,59.41,59.43,59.23,59.26,80552.0,46.8937,46.9095,46.7517,46.7753,80552.0
2015-12-18 14:45:00,59.26,59.31,59.25,59.29,68023.0,46.7753,46.8148,46.7675,46.799,68023.0
2015-12-18 14:50:00,59.28,59.36,59.27,59.29,80082.0,46.7911,46.8543,46.7832,46.799,80082.0
2015-12-18 14:55:00,59.3,59.31,59.24,59.26,78515.0,46.8069,46.8148,46.7596,46.7753,78515.0
2015-12-18 15:00:00,59.26,59.32,59.2,59.2,101311.0,46.7753,46.8227,46.728,46.728,101311.0
2015-12-18 15:05:00,59.2,59.29,59.18,59.25,121689.0,46.728,46.799,46.7122,46.7675,121689.0
2015-12-18 15:10:00,59.25,59.26,59.03,59.03,127400.0,46.7675,46.7753,46.5938,46.5938,127400.0
2015-12-18 15:15:00,59.04,59.05,58.9,58.92,236525.0,46.6017,46.6096,46.4912,46.507,236525.0
2015-12-18 15:20:00,58.93,58.94,58.81,58.9,209117.0,46.5149,46.5228,46.4201,46.4912,209117.0
2015-12-18 15:25:00,58.91,59.08,58.9,58.98,137099.0,46.4991,46.6333,46.4912,46.5543,137099.0
2015-12-18 15:30:00,58.98,59.11,58.96,59.07,219404.0,46.5543,46.6569,46.5385,46.6254,219404.0
2015-12-18 15:35:00,59.07,59.09,59.0,59.0,293833.0,46.6254,46.6412,46.5701,46.5701,293833.0
2015-12-18 15:40:00,59.0,59.24,58.98,59.24,363574.0,46.5701,46.7596,46.5543,46.7596,363574.0
2015-12-18 15:45:00,59.25,59.37,59.18,59.2,484556.0,46.7675,46.8622,46.7122,46.728,484556.0
2015-12-18 15:50:00,59.2,59.21,59.08,59.11,401304.0,46.728,46.7359,46.6333,46.6569,401304.0
2015-12-18 15:55:00,59.11,59.84,59.1,59.67,2023500.0,46.6569,47.2332,46.6491,47.099,2023500.0
2015-12-21 09:30:00,59.95,60.4,59.87,60.14,305062.0,47.32,47.6752,47.2568,47.47,305062.0
2015-12-21 09:35:00,60.15,60.16,59.9,59.93,205066.0,47.4778,47.4857,47.2805,47.3042,205066.0
2015-12-21 09:40:00,59.92,59.98,59.83,59.84,94263.0,47.2963,47.3437,47.2253,47.2332,94263.0
2015-12-21 09:45:00,59.84,60.07,59.75,60.05,91110.0,47.2332,47.4147,47.1621,47.3989,91110.0
2015-12-21 09:50:00,60.05,60.06,59.91,59.96,85957.0,47.3989,47.4068,47.2884,47.3279,85957.0
2015-12-21 09:55:00,59.97,59.99,59.85,59.9,82324.0,47.3358,47.3516,47.241,47.2805,82324.0
2015-12-21 10:00:00,59.9,60.03,59.9,60.01,65418.0,47.2805,47.3831,47.2805,47.3673,65418.0
2015-12-21 10:05:00,60.01,60.08,59.97,60.06,85965.0,47.3673,47.4226,47.3358,47.4068,85965.0
2015-12-21 10:10:00,60.06,60.08,60.01,60.02,84413.0,47.4068,47.4226,47.3673,47.3752,84413.0
2015-12-21 10:15:00,60.03,60.16,60.02,60.1,133168.0,47.3831,47.4857,47.3752,47.4384,133168.0
2015-12-21 10:20:00,60.1,60.11,60.0,60.04,45152.0,47.4384,47.4463,47.3594,47.391,45152.0
2015-12-21 10:25:00,60.06,60.11,60.0,60.02,47218.0,47.4068,47.4463,47.3594,47.3752,47218.0
2015-12-21 10:30:00,60.02,60.11,60.01,60.1,38191.0,47.3752,47.4463,47.3673,47.4384,38191.0
2015-12-21 10:35:00,60.1,60.12,60.0,60.01,70807.0,47.4384,47.4542,47.3594,47.3673,70807.0
2015-12-21 10:40:00,60.01,60.07,60.0,60.03,56704.0,47.3673,47.4147,47.3594,47.3831,56704.0
2015-12-21 10:45:00,60.02,60.03,59.92,59.94,78255.0,47.3752,47.3831,47.2963,47.3121,78255.0
2015-12-21 10:50:00,59.94,60.04,59.93,60.01,89688.0,47.3121,47.391,47.3042,47.3673,89688.0
2015-12-21 10:55:00,60.01,60.05,59.99,60.03,39908.0,47.3673,47.3989,47.3516,47.3831,39908.0
2015-12-21 11:00:00,60.01,60.04,59.98,60.0,119892.0,47.3673,47.391,47.3437,47.3594,119892.0
2015-12-21 11:05:00,60.0,60.0,59.95,59.97,139410.0,47.3594,47.3594,47.32,47.3358,139410.0
2015-12-21 11:10:00,59.98,59.98,59.84,59.85,72560.0,47.3437,47.3437,47.2332,47.241,72560.0
2015-12-21 11:15:00,59.85,59.86,59.78,59.82,79061.0,47.241,47.2489,47.1858,47.2174,79061.0
2015-12-21 11:20:00,59.82,59.89,59.81,59.81,58313.0,47.2174,47.2726,47.2095,47.2095,58313.0
2015-12-21 11:25:00,59.8,59.84,59.76,59.83,84821.0,47.2016,47.2332,47.17,47.2253,84821.0
2015-12-21 11:30:00,59.81,59.81,59.66,59.69,74044.0,47.2095,47.2095,47.0911,47.1148,74044.0
2015-12-21 11:35:00,59.7,59.74,59.64,59.64,35408.0,47.1226,47.1542,47.0753,47.0753,35408.0
2015-12-21 11:40:00,59.64,59.7,59.6,59.68,45495.0,47.0753,47.1226,47.0437,47.1069,45495.0
2015-12-21 11:45:00,59.68,59.7,59.61,59.62,63961.0,47.1069,47.1226,47.0516,47.0595,63961.0
2015-12-21 11:50:00,59.62,59.68,59.6,59.64,65870.0,47.0595,47.1069,47.0437,47.0753,65870.0
2015-12-21 11:55:00,59.63,59.77,59.6,59.77,50788.0,47.0674,47.1779,47.0437,47.1779,50788.0
2015-12-21 12:00:00,59.77,59.77,59.65,59.68,36460.0,47.1779,47.1779,47.0832,47.1069,36460.0
2015-12-21 12:05:00,59.68,59.73,59.67,59.68,56046.0,47.1069,47.1463,47.099,47.1069,56046.0
2015-12-21 12:10:00,59.69,59.73,59.67,59.71,38943.0,47.1148,47.1463,47.099,47.1305,38943.0
2015-12-21 12:15:00,59.71,59.72,59.6,59.64,42465.0,47.1305,47.1384,47.0437,47.0753,42465.0
2015-12-21 12:20:00,59.64,59.72,59.62,59.71,29539.0,47.0753,47.1384,47.0595,47.1305,29539.0
2015-12-21 12:25:00,59.71,59.71,59.64,59.64,30307.0,47.1305,47.1305,47.0753,47.0753,30307.0
2015-12-21 12:30:00,59.64,59.72,59.63,59.7,43641.0,47.0753,47.1384,47.0674,47.1226,43641.0
2015-12-21 12:35:00,59.69,59.76,59.68,59.71,69676.0,47.1148,47.17,47.1069,47.1305,69676.0
2015-12-21 12:40:00,59.71,59.76,59.7,59.75,33426.0,47.1305,47.17,47.1226,47.1621,33426.0
2015-12-21 12:45:00,59.75,59.82,59.74,59.79,51107.0,47.1621,47.2174,47.1542,47.1937,51107.0
2015-12-21 12:50:00,59.79,59.88,59.78,59.86,66675.0,47.1937,47.2647,47.1858,47.2489,66675.0
2015-12-21 12:55:00,59.86,59.86,59.79,59.8,55730.0,47.2489,47.2489,47.1937,47.2016,55730.0
2015-12-21 13:00:00,59.8,59.89,59.79,59.89,27180.0,47.2016,47.2726,47.1937,47.2726,27180.0
2015-12-21 13:05:00,59.88,59.94,59.88,59.88,43009.0,47.2647,47.3121,47.2647,47.2647,43009.0
2015-12-21 13:10:00,59.89,59.96,59.86,59.96,46148.0,47.2726,47.3279,47.2489,47.3279,46148.0
2015-12-21 13:15:00,59.95,59.98,59.93,59.93,46550.0,47.32,47.3437,47.3042,47.3042,46550.0
2015-12-21 13:20:00,59.94,59.97,59.93,59.95,34533.0,47.3121,47.3358,47.3042,47.32,34533.0
2015-12-21 13:25:00,59.95,59.99,59.93,59.95,62236.0,47.32,47.3516,47.3042,47.32,62236.0
2015-12-21 13:30:00,59.95,60.0,59.93,60.0,74326.0,47.32,47.3594,47.3042,47.3594,74326.0
2015-12-21 13:35:00,60.0,60.0,59.91,59.93,88230.0,47.3594,47.3594,47.2884,47.3042,88230.0
2015-12-21 13:40:00,59.92,59.97,59.91,59.92,38437.0,47.2963,47.3358,47.2884,47.2963,38437.0
2015-12-21 13:45:00,59.92,59.97,59.91,59.95,77134.0,47.2963,47.3358,47.2884,47.32,77134.0
2015-12-21 13:50:00,59.95,59.96,59.91,59.92,49058.0,47.32,47.3279,47.2884,47.2963,49058.0
2015-12-21 13:55:00,59.92,59.92,59.87,59.88,30741.0,47.2963,47.2963,47.2568,47.2647,30741.0
2015-12-21 14:00:00,59.88,59.92,59.84,59.85,55269.0,47.2647,47.2963,47.2332,47.241,55269.0
2015-12-21 14:05:00,59.85,59.88,59.85,59.87,76819.0,47.241,47.2647,47.241,47.2568,76819.0
2015-12-21 14:10:00,59.87,59.88,59.84,59.86,46905.0,47.2568,47.2647,47.2332,47.2489,46905.0
2015-12-21 14:15:00,59.86,59.87,59.77,59.79,55570.0,47.2489,47.2568,47.1779,47.1937,55570.0
2015-12-21 14:20:00,59.79,59.8,59.73,59.75,41853.0,47.1937,47.2016,47.1463,47.1621,41853.0
2015-12-21 14:25:00,59.75,59.77,59.71,59.75,39886.0,47.1621,47.1779,47.1305,47.1621,39886.0
2015-12-21 14:30:00,59.74,59.79,59.73,59.76,59420.0,47.1542,47.1937,47.1463,47.17,59420.0
2015-12-21 14:35:00,59.75,59.8,59.75,59.8,56623.0,47.1621,47.2016,47.1621,47.2016,56623.0
2015-12-21 14:40:00,59.8,59.8,59.73,59.77,63738.0,47.2016,47.2016,47.1463,47.1779,63738.0
2015-12-21 14:45:00,59.77,59.78,59.74,59.76,49166.0,47.1779,47.1858,47.1542,47.17,49166.0
2015-12-21 14:50:00,59.76,59.78,59.72,59.73,58735.0,47.17,47.1858,47.1384,47.1463,58735.0
2015-12-21 14:55:00,59.73,59.74,59.68,59.7,75166.0,47.1463,47.1542,47.1069,47.1226,75166.0
2015-12-21 15:00:00,59.7,59.76,59.69,59.76,77677.0,47.1226,47.17,47.1148,47.17,77677.0
2015-12-21 15:05:00,59.76,59.78,59.65,59.65,80820.0,47.17,47.1858,47.0832,47.0832,80820.0
2015-12-21 15:10:00,59.65,59.69,59.61,59.68,123010.0,47.0832,47.1148,47.0516,47.1069,123010.0
2015-12-21 15:15:00,59.69,59.74,59.63,59.64,108654.0,47.1148,47.1542,47.0674,47.0753,108654.0
2015-12-21 15:20:00,59.63,59.69,59.6,59.66,81525.0,47.0674,47.1148,47.0437,47.0911,81525.0
2015-12-21 15:25:00,59.65,59.7,59.64,59.68,90980.0,47.0832,47.1226,47.0753,47.1069,90980.0
2015-12-21 15:30:00,59.69,59.74,59.67,59.7,105032.0,47.1148,47.1542,47.099,47.1226,105032.0
2015-12-21 15:35:00,59.7,59.82,59.69,59.76,125715.0,47.1226,47.2174,47.1148,47.17,125715.0
2015-12-21 15:40:00,59.76,59.84,59.75,59.8,164195.0,47.17,47.2332,47.1621,47.2016,164195.0
2015-12-21 15:45:00,59.8,59.89,59.79,59.85,179613.0,47.2016,47.2726,47.1937,47.241,179613.0
2015-12-21 15:50:00,59.84,59.9,59.81,59.9,172925.0,47.2332,47.2805,47.2095,47.2805,172925.0
2015-12-21 15:55:00,59.89,59.98,59.88,59.97,346963.0,47.2726,47.3437,47.2647,47.3358,346963.0
2015-12-22 09:30:00,60.31,60.41,60.07,60.2,141437.0,47.6041,47.6831,47.4147,47.5173,141437.0
2015-12-22 09:35:00,60.21,60.24,60.0,60.08,71794.0,47.5252,47.5489,47.3594,47.4226,71794.0
2015-12-22 09:40:00,60.09,60.18,60.01,60.17,116170.0,47.4305,47.5015,47.3673,47.4936,116170.0
2015-12-22 09:45:00,60.15,60.16,60.03,60.04,195855.0,47.4778,47.4857,47.3831,47.391,195855.0
2015-12-22 09:50:00,60.03,60.09,59.98,60.07,167888.0,47.3831,47.4305,47.3437,47.4147,167888.0
2015-12-22 09:55:00,60.06,60.07,59.99,60.03,116421.0,47.4068,47.4147,47.3516,47.3831,116421.0
2015-12-22 10:00:00,60.02,60.06,59.94,60.04,114245.0,47.3752,47.4068,47.3121,47.391,114245.0
2015-12-22 10:05:00,60.04,60.09,59.99,60.07,109128.0,47.391,47.4305,47.3516,47.4147,109128.0
2015-12-22 10:10:00,60.07,60.11,60.05,60.05,52379.0,47.4147,47.4463,47.3989,47.3989,52379.0
2015-12-22 10:15:00,60.05,60.05,59.92,59.98,88108.0,47.3989,47.3989,47.2963,47.3437,88108.0
2015-12-22 10:20:00,59.97,60.11,59.96,60.08,120358.0,47.3358,47.4463,47.3279,47.4226,120358.0
2015-12-22 10:25:00,60.08,60.13,60.04,60.1,65891.0,47.4226,47.4621,47.391,47.4384,65891.0
2015-12-22 10:30:00,60.09,60.13,60.0,60.01,75009.0,47.4305,47.4621,47.3594,47.3673,75009.0
2015-12-22 10:35:00,60.01,60.13,60.01,60.11,83927.0,47.3673,47.4621,47.3673,47.4463,83927.0
2015-12-22 10:40:00,60.1,60.2,60.09,60.16,68372.0,47.4384,47.5173,47.4305,47.4857,68372.0
2015-12-22 10:45:00,60.16,60.24,60.15,60.18,73617.0,47.4857,47.5489,47.4778,47.5015,73617.0
2015-12-22 10:50:00,60.18,60.21,60.15,60.15,89276.0,47.5015,47.5252,47.4778,47.4778,89276.0
2015-12-22 10:55:00,60.15,60.17,60.12,60.16,69893.0,47.4778,47.4936,47.4542,47.4857,69893.0
2015-12-22 11:00:00,60.16,60.25,60.16,60.22,116703.0,47.4857,47.5568,47.4857,47.5331,116703.0
2015-12-22 11:05:00,60.23,60.27,60.2,60.25,67038.0,47.541,47.5726,47.5173,47.5568,67038.0
2015-12-22 11:10:00,60.25,60.29,60.21,60.25,107384.0,47.5568,47.5883,47.5252,47.5568,107384.0
2015-12-22 11:15:00,60.25,60.25,60.18,60.19,77979.0,47.5568,47.5568,47.5015,47.5094,77979.0
2015-12-22 11:20:00,60.19,60.23,60.11,60.13,41171.0,47.5094,47.541,47.4463,47.4621,41171.0
2015-12-22 11:25:00,60.15,60.16,60.09,60.14,61871.0,47.4778,47.4857,47.4305,47.47,61871.0
2015-12-22 11:30:00,60.14,60.18,60.13,60.17,98968.0,47.47,47.5015,47.4621,47.4936,98968.0
2015-12-22 11:35:00,60.18,60.38,60.17,60.37,76183.0,47.5015,47.6594,47.4936,47.6515,76183.0
2015-12-22 11:40:00,60.37,60.43,60.35,60.39,102514.0,47.6515,47.6989,47.6357,47.6673,102514.0
2015-12-22 11:45:00,60.4,60.45,60.38,60.42,66202.0,47.6752,47.7146,47.6594,47.691,66202.0
2015-12-22 11:50:00,60.41,60.44,60.39,60.41,46034.0,47.6831,47.7067,47.6673,47.6831,46034.0
2015-12-22 11:55:00,60.41,60.45,60.4,60.45,37031.0,47.6831,47.7146,47.6752,47.7146,37031.0
2015-12-22 12:00:00,60.45,60.46,60.33,60.35,84648.0,47.7146,47.7225,47.6199,47.6357,84648.0
2015-12-22 12:05:00,60.34,60.43,60.33,60.4,58164.0,47.6278,47.6989,47.6199,47.6752,58164.0
2015-12-22 12:10:00,60.4,60.41,60.33,60.36,50435.0,47.6752,47.6831,47.6199,47.6436,50435.0
2015-12-22 12:15:00,60.37,60.46,60.35,60.45,76870.0,47.6515,47.7225,47.6357,47.7146,76870.0
2015-12-22 12:20:00,60.44,60.45,60.38,60.4,51073.0,47.7067,47.7146,47.6594,47.6752,51073.0
2015-12-22 12:25:00,60.4,60.46,60.38,60.45,52682.0,47.6752,47.7225,47.6594,47.7146,52682.0
2015-12-22 12:30:00,60.45,60.53,60.45,60.53,46832.0,47.7146,47.7778,47.7146,47.7778,46832.0
2015-12-22 12:35:00,60.53,60.59,60.52,60.54,64496.0,47.7778,47.8251,47.7699,47.7857,64496.0
2015-12-22 12:40:00,60.54,60.59,60.5,60.52,71725.0,47.7857,47.8251,47.7541,47.7699,71725.0
2015-12-22 12:45:00,60.52,60.54,60.47,60.47,47539.0,47.7699,47.7857,47.7304,47.7304,47539.0
2015-12-22 12:50:00,60.48,60.54,60.47,60.53,83222.0,47.7383,47.7857,47.7304,47.7778,83222.0
2015-12-22 12:55:00,60.54,60.57,60.51,60.57,84251.0,47.7857,47.8094,47.762,47.8094,84251.0
2015-12-22 13:00:00,60.57,60.63,60.52,60.63,170172.0,47.8094,47.8567,47.7699,47.8567,170172.0
2015-12-22 13:05:00,60.63,60.68,60.61,60.61,72302.0,47.8567,47.8962,47.8409,47.8409,72302.0
2015-12-22 13:10:00,60.62,60.62,60.52,60.58,54402.0,47.8488,47.8488,47.7699,47.8173,54402.0
2015-12-22 13:15:00,60.58,60.64,60.58,60.62,26925.0,47.8173,47.8646,47.8173,47.8488,26925.0
2015-12-22 13:20:00,60.63,60.68,60.63,60.64,43969.0,47.8567,47.8962,47.8567,47.8646,43969.0
2015-12-22 13:25:00,60.64,60.7,60.63,60.68,40181.0,47.8646,47.912,47.8567,47.8962,40181.0
2015-12-22 13:30:00,60.69,60.71,60.6,60.65,39490.0,47.9041,47.9199,47.833,47.8725,39490.0
2015-12-22 13:35:00,60.64,60.74,60.64,60.74,46068.0,47.8646,47.9435,47.8646,47.9435,46068.0
2015-12-22 13:40:00,60.73,60.74,60.67,60.72,48854.0,47.9357,47.9435,47.8883,47.9278,48854.0
2015-12-22 13:45:00,60.72,60.79,60.71,60.76,73650.0,47.9278,47.983,47.9199,47.9593,73650.0
2015-12-22 13:50:00,60.77,60.8,60.72,60.77,75786.0,47.9672,47.9909,47.9278,47.9672,75786.0
2015-12-22 13:55:00,60.77,60.84,60.75,60.78,32087.0,47.9672,48.0225,47.9514,47.9751,32087.0
2015-12-22 14:00:00,60.79,60.8,60.73,60.74,39480.0,47.983,47.9909,47.9357,47.9435,39480.0
2015-12-22 14:05:00,60.74,60.75,60.66,60.68,50523.0,47.9435,47.9514,47.8804,47.8962,50523.0
2015-12-22 14:10:00,60.68,60.71,60.67,60.69,37094.0,47.8962,47.9199,47.8883,47.9041,37094.0
2015-12-22 14:15:00,60.7,60.71,60.63,60.64,68004.0,47.912,47.9199,47.8567,47.8646,68004.0
2015-12-22 14:20:00,60.65,60.69,60.64,60.65,40194.0,47.8725,47.9041,47.8646,47.8725,40194.0
2015-12-22 14:25:00,60.65,60.65,60.58,60.58,33277.0,47.8725,47.8725,47.8173,47.8173,33277.0
2015-12-22 14:30:00,60.58,60.62,60.57,60.6,49824.0,47.8173,47.8488,47.8094,47.833,49824.0
2015-12-22 14:35:00,60.6,60.63,60.6,60.62,59992.0,47.833,47.8567,47.833,47.8488,59992.0
2015-12-22 14:40:00,60.62,60.65,60.56,60.64,58382.0,47.8488,47.8725,47.8015,47.8646,58382.0
2015-12-22 14:45:00,60.64,60.67,60.6,60.62,83792.0,47.8646,47.8883,47.833,47.8488,83792.0
2015-12-22 14:50:00,60.61,60.68,60.61,60.63,50599.0,47.8409,47.8962,47.8409,47.8567,50599.0
2015-12-22 14:55:00,60.63,60.67,60.61,60.67,61348.0,47.8567,47.8883,47.8409,47.8883,61348.0
2015-12-22 15:00:00,60.67,60.75,60.66,60.74,62601.0,47.8883,47.9514,47.8804,47.9435,62601.0
2015-12-22 15:05:00,60.75,60.82,60.74,60.79,90361.0,47.9514,48.0067,47.9435,47.983,90361.0
2015-12-22 15:10:00,60.78,60.86,60.77,60.85,108605.0,47.9751,48.0383,47.9672,48.0304,108605.0
2015-12-22 15:15:00,60.84,60.9,60.82,60.89,107877.0,48.0225,48.0698,48.0067,48.0619,107877.0
2015-12-22 15:20:00,60.88,60.95,60.88,60.95,109648.0,48.0541,48.1093,48.0541,48.1093,109648.0
2015-12-22 15:25:00,60.95,60.97,60.86,60.89,74246.0,48.1093,48.1251,48.0383,48.0619,74246.0
2015-12-22 15:30:00,60.89,60.91,60.86,60.87,79674.0,48.0619,48.0777,48.0383,48.0462,79674.0
2015-12-22 15:35:00,60.87,60.89,60.82,60.87,87339.0,48.0462,48.0619,48.0067,48.0462,87339.0
2015-12-22 15:40:00,60.87,60.87,60.72,60.72,98610.0,48.0462,48.0462,47.9278,47.9278,98610.0
2015-12-22 15:45:00,60.72,60.74,60.65,60.68,101025.0,47.9278,47.9435,47.8725,47.8962,101025.0
2015-12-22 15:50:00,60.69,60.76,60.65,60.74,214518.0,47.9041,47.9593,47.8725,47.9435,214518.0
2015-12-22 15:55:00,60.73,60.78,60.68,60.74,340560.0,47.9357,47.9751,47.8962,47.9435,340560.0
2015-12-23 09:30:00,60.94,61.16,60.75,61.15,115681.0,48.1014,48.2751,47.9514,48.2672,115681.0
2015-12-23 09:35:00,61.17,61.37,61.17,61.22,102866.0,48.283,48.4408,48.283,48.3224,102866.0
2015-12-23 09:40:00,61.22,61.26,61.14,61.21,48669.0,48.3224,48.354,48.2593,48.3145,48669.0
2015-12-23 09:45:00,61.23,61.25,61.14,61.23,36332.0,48.3303,48.3461,48.2593,48.3303,36332.0
2015-12-23 09:50:00,61.24,61.33,61.23,61.27,50366.0,48.3382,48.4092,48.3303,48.3619,50366.0
2015-12-23 09:55:00,61.26,61.36,61.21,61.28,124879.0,48.354,48.4329,48.3145,48.3698,124879.0
2015-12-23 10:00:00,61.26,61.34,61.23,61.32,54379.0,48.354,48.4171,48.3303,48.4014,54379.0
2015-12-23 10:05:00,61.32,61.32,61.23,61.25,82573.0,48.4014,48.4014,48.3303,48.3461,82573.0
2015-12-23 10:10:00,61.25,61.27,61.2,61.26,76669.0,48.3461,48.3619,48.3066,48.354,76669.0
2015-12-23 10:15:00,61.26,61.34,61.23,61.31,85824.0,48.354,48.4171,48.3303,48.3935,85824.0
2015-12-23 10:20:00,61.31,61.34,61.21,61.21,42445.0,48.3935,48.4171,48.3145,48.3145,42445.0
2015-12-23 10:25:00,61.21,61.22,61.14,61.14,46705.0,48.3145,48.3224,48.2593,48.2593,46705.0
2015-12-23 10:30:00,61.15,61.24,61.15,61.23,58690.0,48.2672,48.3382,48.2672,48.3303,58690.0
2015-12-23 10:35:00,61.23,61.24,61.19,61.23,89037.0,48.3303,48.3382,48.2987,48.3303,89037.0
2015-12-23 10:40:00,61.23,61.31,61.21,61.3,33066.0,48.3303,48.3935,48.3145,48.3856,33066.0
2015-12-23 10:45:00,61.3,61.31,61.16,61.18,67999.0,48.3856,48.3935,48.2751,48.2908,67999.0
2015-12-23 10:50:00,61.2,61.3,61.19,61.3,33523.0,48.3066,48.3856,48.2987,48.3856,33523.0
2015-12-23 10:55:00,61.31,61.34,61.27,61.32,43901.0,48.3935,48.4171,48.3619,48.4014,43901.0
2015-12-23 11:00:00,61.33,61.35,61.29,61.31,38577.0,48.4092,48.425,48.3777,48.3935,38577.0
2015-12-23 11:05:00,61.31,61.35,61.29,61.32,56622.0,48.3935,48.425,48.3777,48.4014,56622.0
2015-12-23 11:10:00,61.31,61.33,61.25,61.25,26140.0,48.3935,48.4092,48.3461,48.3461,26140.0
2015-12-23 11:15:00,61.26,61.3,61.24,61.25,40109.0,48.354,48.3856,48.3382,48.3461,40109.0
2015-12-23 11:20:00,61.25,61.26,61.15,61.19,50623.0,48.3461,48.354,48.2672,48.2987,50623.0
2015-12-23 11:25:00,61.18,61.2,61.15,61.18,44597.0,48.2908,48.3066,48.2672,48.2908,44597.0
2015-12-23 11:30:00,61.18,61.22,61.15,61.19,41144.0,48.2908,48.3224,48.2672,48.2987,41144.0
2015-12-23 11:35:00,61.19,61.19,61.12,61.13,36244.0,48.2987,48.2987,48.2435,48.2514,36244.0
2015-12-23 11:40:00,61.13,61.14,61.1,61.13,20602.0,48.2514,48.2593,48.2277,48.2514,20602.0
2015-12-23 11:45:00,61.13,61.17,61.12,61.17,33584.0,48.2514,48.283,48.2435,48.283,33584.0
2015-12-23 11:50:00,61.16,61.17,61.15,61.15,36407.0,48.2751,48.283,48.2672,48.2672,36407.0
2015-12-23 11:55:00,61.16,61.18,61.14,61.15,31258.0,48.2751,48.2908,48.2593,48.2672,31258.0
2015-12-23 12:00:00,61.15,61.21,61.15,61.21,65447.0,48.2672,48.3145,48.2672,48.3145,65447.0
2015-12-23 12:05:00,61.21,61.26,61.19,61.25,34812.0,48.3145,48.354,48.2987,48.3461,34812.0
2015-12-23 12:10:00,61.25,61.29,61.21,61.22,107607.0,48.3461,48.3777,48.3145,48.3224,107607.0
2015-12-23 12:15:00,61.23,61.25,61.2,61.23,57933.0,48.3303,48.3461,48.3066,48.3303,57933.0
2015-12-23 12:20:00,61.23,61.29,61.22,61.28,34985.0,48.3303,48.3777,48.3224,48.3698,34985.0
2015-12-23 12:25:00,61.29,61.33,61.28,61.3,73689.0,48.3777,48.4092,48.3698,48.3856,73689.0
2015-12-23 12:30:00,61.31,61.34,61.3,61.33,26068.0,48.3935,48.4171,48.3856,48.4092,26068.0
2015-12-23 12:35:00,61.34,61.36,61.29,61.29,49523.0,48.4171,48.4329,48.3777,48.3777,49523.0
2015-12-23 12:40:00,61.28,61.31,61.26,61.29,44178.0,48.3698,48.3935,48.354,48.3777,44178.0
2015-12-23 12:45:00,61.29,61.29,61.24,61.25,55603.0,48.3777,48.3777,48.3382,48.3461,55603.0
2015-12-23 12:50:00,61.25,61.27,61.22,61.24,41838.0,48.3461,48.3619,48.3224,48.3382,41838.0
2015-12-23 12:55:00,61.25,61.3,61.25,61.27,45124.0,48.3461,48.3856,48.3461,48.3619,45124.0
2015-12-23 13:00:00,61.26,61.3,61.22,61.23,52118.0,48.354,48.3856,48.3224,48.3303,52118.0
2015-12-23 13:05:00,61.25,61.29,61.23,61.26,27561.0,48.3461,48.3777,48.3303,48.354,27561.0
2015-12-23 13:10:00,61.26,61.26,61.21,61.23,33909.0,48.354,48.354,48.3145,48.3303,33909.0
2015-12-23 13:15:00,61.23,61.24,61.19,61.24,28826.0,48.3303,48.3382,48.2987,48.3382,28826.0
2015-12-23 13:20:00,61.24,61.29,61.24,61.27,56362.0,48.3382,48.3777,48.3382,48.3619,56362.0
2015-12-23 13:25:00,61.27,61.29,61.26,61.27,39818.0,48.3619,48.3777,48.354,48.3619,39818.0
2015-12-23 13:30:00,61.27,61.27,61.22,61.24,18835.0,48.3619,48.3619,48.3224,48.3382,18835.0
2015-12-23 13:35:00,61.23,61.24,61.17,61.21,35091.0,48.3303,48.3382,48.283,48.3145,35091.0
2015-12-23 13:40:00,61.22,61.29,61.21,61.25,37199.0,48.3224,48.3777,48.3145,48.3461,37199.0
2015-12-23 13:45:00,61.25,61.28,61.25,61.28,39330.0,48.3461,48.3698,48.3461,48.3698,39330.0
2015-12-23 13:50:00,61.29,61.32,61.26,61.3,43910.0,48.3777,48.4014,48.354,48.3856,43910.0
2015-12-23 13:55:00,61.3,61.33,61.28,61.28,44780.0,48.3856,48.4092,48.3698,48.3698,44780.0
2015-12-23 14:00:00,61.29,61.3,61.26,61.27,68826.0,48.3777,48.3856,48.354,48.3619,68826.0
2015-12-23 14:05:00,61.26,61.32,61.26,61.32,41144.0,48.354,48.4014,48.354,48.4014,41144.0
2015-12-23 14:10:00,61.32,61.33,61.29,61.31,55592.0,48.4014,48.4092,48.3777,48.3935,55592.0
2015-12-23 14:15:00,61.31,61.35,61.31,61.32,21697.0,48.3935,48.425,48.3935,48.4014,21697.0
2015-12-23 14:20:00,61.32,61.35,61.3,61.34,34437.0,48.4014,48.425,48.3856,48.4171,34437.0
2015-12-23 14:25:00,61.34,61.36,61.31,61.32,36687.0,48.4171,48.4329,48.3935,48.4014,36687.0
2015-12-23 14:30:00,61.32,61.41,61.31,61.36,53077.0,48.4014,48.4724,48.3935,48.4329,53077.0
2015-12-23 14:35:00,61.36,61.41,61.35,61.36,50967.0,48.4329,48.4724,48.425,48.4329,50967.0
2015-12-23 14:40:00,61.38,61.41,61.33,61.34,53082.0,48.4487,48.4724,48.4092,48.4171,53082.0
2015-12-23 14:45:00,61.34,61.37,61.31,61.36,60349.0,48.4171,48.4408,48.3935,48.4329,60349.0
2015-12-23 14:50:00,61.36,61.46,61.35,61.41,128035.0,48.4329,48.5119,48.425,48.4724,128035.0
2015-12-23 14:55:00,61.41,61.42,61.34,61.4,41023.0,48.4724,48.4803,48.4171,48.4645,41023.0
2015-12-23 15:00:00,61.4,61.42,61.35,61.4,42177.0,48.4645,48.4803,48.425,48.4645,42177.0
2015-12-23 15:05:00,61.4,61.43,61.39,61.42,84623.0,48.4645,48.4882,48.4566,48.4803,84623.0
2015-12-23 15:10:00,61.41,61.42,61.37,61.41,45924.0,48.4724,48.4803,48.4408,48.4724,45924.0
2015-12-23 15:15:00,61.41,61.47,61.4,61.47,81672.0,48.4724,48.5198,48.4645,48.5198,81672.0
2015-12-23 15:20:00,61.47,61.5,61.44,61.5,141468.0,48.5198,48.5434,48.4961,48.5434,141468.0
2015-12-23 15:25:00,61.49,61.51,61.47,61.48,77335.0,48.5355,48.5513,48.5198,48.5276,77335.0
2015-12-23 15:30:00,61.48,61.49,61.42,61.43,59746.0,48.5276,48.5355,48.4803,48.4882,59746.0
2015-12-23 15:35:00,61.43,61.43,61.34,61.4,121728.0,48.4882,48.4882,48.4171,48.4645,121728.0
2015-12-23 15:40:00,61.4,61.42,61.38,61.38,166350.0,48.4645,48.4803,48.4487,48.4487,166350.0
2015-12-23 15:45:00,61.38,61.47,61.37,61.44,244659.0,48.4487,48.5198,48.4408,48.4961,244659.0
2015-12-23 15:50:00,61.44,61.44,61.38,61.4,234695.0,48.4961,48.4961,48.4487,48.4645,234695.0
2015-12-23 15:55:00,61.39,61.45,61.35,61.42,276587.0,48.4566,48.504,48.425,48.4803,276587.0
2015-12-24 09:30:00,61.45,61.61,61.41,61.59,102337.0,48.504,48.6303,48.4724,48.6145,102337.0
2015-12-24 09:35:00,61.59,61.7,61.55,61.58,37423.0,48.6145,48.7013,48.5829,48.6066,37423.0
2015-12-24 09:40:00,61.58,61.64,61.52,61.56,46596.0,48.6066,48.6539,48.5592,48.5908,46596.0
2015-12-24 09:45:00,61.57,61.6,61.52,61.58,36993.0,48.5987,48.6224,48.5592,48.6066,36993.0
2015-12-24 09:50:00,61.57,61.58,61.53,61.54,52251.0,48.5987,48.6066,48.5671,48.575,52251.0
2015-12-24 09:55:00,61.54,61.55,61.52,61.54,69195.0,48.575,48.5829,48.5592,48.575,69195.0
2015-12-24 10:00:00,61.53,61.53,61.46,61.49,56551.0,48.5671,48.5671,48.5119,48.5355,56551.0
2015-12-24 10:05:00,61.49,61.53,61.45,61.49,53609.0,48.5355,48.5671,48.504,48.5355,53609.0
2015-12-24 10:10:00,61.49,61.51,61.47,61.5,69774.0,48.5355,48.5513,48.5198,48.5434,69774.0
2015-12-24 10:15:00,61.49,61.53,61.47,61.53,55930.0,48.5355,48.5671,48.5198,48.5671,55930.0
2015-12-24 10:20:00,61.52,61.55,61.5,61.5,90001.0,48.5592,48.5829,48.5434,48.5434,90001.0
2015-12-24 10:25:00,61.51,61.52,61.45,61.46,22614.0,48.5513,48.5592,48.504,48.5119,22614.0
2015-12-24 10:30:00,61.46,61.48,61.42,61.47,52051.0,48.5119,48.5276,48.4803,48.5198,52051.0
2015-12-24 10:35:00,61.48,61.51,61.43,61.46,35182.0,48.5276,48.5513,48.4882,48.5119,35182.0
2015-12-24 10:40:00,61.45,61.5,61.43,61.48,38315.0,48.504,48.5434,48.4882,48.5276,38315.0
2015-12-24 10:45:00,61.47,61.48,61.45,61.48,20693.0,48.5198,48.5276,48.504,48.5276,20693.0
2015-12-24 10:50:00,61.49,61.5,61.45,61.46,23697.0,48.5355,48.5434,48.504,48.5119,23697.0
2015-12-24 10:55:00,61.46,61.51,61.44,61.5,20149.0,48.5119,48.5513,48.4961,48.5434,20149.0
2015-12-24 11:00:00,61.5,61.54,61.49,61.53,21179.0,48.5434,48.575,48.5355,48.5671,21179.0
2015-12-24 11:05:00,61.53,61.56,61.5,61.52,25423.0,48.5671,48.5908,48.5434,48.5592,25423.0
2015-12-24 11:10:00,61.53,61.55,61.52,61.53,34498.0,48.5671,48.5829,48.5592,48.5671,34498.0
2015-12-24 11:15:00,61.53,61.53,61.45,61.48,18375.0,48.5671,48.5671,48.504,48.5276,18375.0
2015-12-24 11:20:00,61.48,61.52,61.46,61.5,21431.0,48.5276,48.5592,48.5119,48.5434,21431.0
2015-12-24 11:25:00,61.5,61.52,61.49,61.52,29592.0,48.5434,48.5592,48.5355,48.5592,29592.0
2015-12-24 11:30:00,61.53,61.54,61.51,61.54,35528.0,48.5671,48.575,48.5513,48.575,35528.0
2015-12-24 11:35:00,61.54,61.57,61.53,61.54,37375.0,48.575,48.5987,48.5671,48.575,37375.0
2015-12-24 11:40:00,61.55,61.59,61.55,61.59,19577.0,48.5829,48.6145,48.5829,48.6145,19577.0
2015-12-24 11:45:00,61.59,61.67,61.59,61.67,18324.0,48.6145,48.6776,48.6145,48.6776,18324.0
2015-12-24 11:50:00,61.66,61.73,61.64,61.7,46733.0,48.6697,48.725,48.6539,48.7013,46733.0
2015-12-24 11:55:00,61.71,61.76,61.71,61.74,37506.0,48.7092,48.7487,48.7092,48.7329,37506.0
2015-12-24 12:00:00,61.74,61.78,61.74,61.75,40117.0,48.7329,48.7644,48.7329,48.7408,40117.0
2015-12-24 12:05:00,61.76,61.8,61.73,61.8,25768.0,48.7487,48.7802,48.725,48.7802,25768.0
2015-12-24 12:10:00,61.8,61.86,61.79,61.86,47029.0,48.7802,48.8276,48.7723,48.8276,47029.0
2015-12-24 12:15:00,61.86,61.92,61.84,61.92,52372.0,48.8276,48.8749,48.8118,48.8749,52372.0
2015-12-24 12:20:00,61.92,61.96,61.88,61.96,43380.0,48.8749,48.9065,48.8434,48.9065,43380.0
2015-12-24 12:25:00,61.95,61.96,61.89,61.93,31048.0,48.8986,48.9065,48.8513,48.8828,31048.0
2015-12-24 12:30:00,61.93,62.01,61.88,61.97,77992.0,48.8828,48.946,48.8434,48.9144,77992.0
2015-12-24 12:35:00,61.96,62.08,61.96,62.07,154444.0,48.9065,49.0012,48.9065,48.9933,154444.0
2015-12-24 12:40:00,62.08,62.09,62.04,62.06,55054.0,49.0012,49.0091,48.9697,48.9855,55054.0
2015-12-24 12:45:00,62.06,62.07,61.96,62.02,158408.0,48.9855,48.9933,48.9065,48.9539,158408.0
2015-12-24 12:50:00,62.02,62.02,61.87,61.88,113295.0,48.9539,48.9539,48.8355,48.8434,113295.0
2015-12-24 12:55:00,61.88,61.88,61.7,61.7,133472.0,48.8434,48.8434,48.7013,48.7013,133472.0
2015-12-28 09:30:00,61.27,61.48,61.27,61.45,86633.0,48.3619,48.5276,48.3619,48.504,86633.0
2015-12-28 09:35:00,61.45,61.47,61.35,61.38,97517.0,48.504,48.5198,48.425,48.4487,97517.0
2015-12-28 09:40:00,61.39,61.44,61.37,61.44,61454.0,48.4566,48.4961,48.4408,48.4961,61454.0
2015-12-28 09:45:00,61.45,61.54,61.45,61.48,45306.0,48.504,48.575,48.504,48.5276,45306.0
2015-12-28 09:50:00,61.48,61.53,61.45,61.53,43680.0,48.5276,48.5671,48.504,48.5671,43680.0
2015-12-28 09:55:00,61.53,61.55,61.46,61.52,30567.0,48.5671,48.5829,48.5119,48.5592,30567.0
2015-12-28 10:00:00,61.52,61.52,61.32,61.33,46733.0,48.5592,48.5592,48.4014,48.4092,46733.0
2015-12-28 10:05:00,61.33,61.35,61.27,61.31,31174.0,48.4092,48.425,48.3619,48.3935,31174.0
2015-12-28 10:10:00,61.32,61.32,61.24,61.28,51225.0,48.4014,48.4014,48.3382,48.3698,51225.0
2015-12-28 10:15:00,61.28,61.29,61.2,61.24,42519.0,48.3698,48.3777,48.3066,48.3382,42519.0
2015-12-28 10:20:00,61.24,61.25,61.12,61.16,50005.0,48.3382,48.3461,48.2435,48.2751,50005.0
2015-12-28 10:25:00,61.17,61.24,61.14,61.22,43383.0,48.283,48.3382,48.2593,48.3224,43383.0
2015-12-28 10:30:00,61.22,61.32,61.21,61.3,70466.0,48.3224,48.4014,48.3145,48.3856,70466.0
2015-12-28 10:35:00,61.31,61.35,61.25,61.25,49031.0,48.3935,48.425,48.3461,48.3461,49031.0
2015-12-28 10:40:00,61.25,61.25,61.19,61.23,43006.0,48.3461,48.3461,48.2987,48.3303,43006.0
2015-12-28 10:45:00,61.23,61.23,61.11,61.11,46450.0,48.3303,48.3303,48.2356,48.2356,46450.0
2015-12-28 10:50:00,61.12,61.14,61.06,61.1,22631.0,48.2435,48.2593,48.1961,48.2277,22631.0
2015-12-28 10:55:00,61.1,61.1,61.07,61.08,50720.0,48.2277,48.2277,48.204,48.2119,50720.0
2015-12-28 11:00:00,61.08,61.08,61.01,61.07,70723.0,48.2119,48.2119,48.1567,48.204,70723.0
2015-12-28 11:05:00,61.07,61.15,61.07,61.15,39371.0,48.204,48.2672,48.204,48.2672,39371.0
2015-12-28 11:10:00,61.16,61.17,61.15,61.17,24514.0,48.2751,48.283,48.2672,48.283,24514.0
2015-12-28 11:15:00,61.17,61.17,61.16,61.16,20734.0,48.283,48.283,48.2751,48.2751,20734.0
2015-12-28 11:20:00,61.17,61.24,61.13,61.21,61342.0,48.283,48.3382,48.2514,48.3145,61342.0
2015-12-28 11:25:00,61.22,61.26,61.18,61.19,41203.0,48.3224,48.354,48.2908,48.2987,41203.0
2015-12-28 11:30:00,61.19,61.19,61.15,61.16,25580.0,48.2987,48.2987,48.2672,48.2751,25580.0
2015-12-28 11:35:00,61.16,61.23,61.15,61.21,35663.0,48.2751,48.3303,48.2672,48.3145,35663.0
2015-12-28 11:40:00,61.21,61.26,61.2,61.26,24343.0,48.3145,48.354,48.3066,48.354,24343.0
2015-12-28 11:45:00,61.27,61.27,61.23,61.26,10091.0,48.3619,48.3619,48.3303,48.354,10091.0
2015-12-28 11:50:00,61.26,61.37,61.26,61.35,31312.0,48.354,48.4408,48.354,48.425,31312.0
2015-12-28 11:55:00,61.35,61.39,61.32,61.33,18401.0,48.425,48.4566,48.4014,48.4092,18401.0
2015-12-28 12:00:00,61.32,61.33,61.25,61.3,46288.0,48.4014,48.4092,48.3461,48.3856,46288.0
2015-12-28 12:05:00,61.3,61.38,61.3,61.38,29803.0,48.3856,48.4487,48.3856,48.4487,29803.0
2015-12-28 12:10:00,61.39,61.41,61.37,61.38,31579.0,48.4566,48.4724,48.4408,48.4487,31579.0
2015-12-28 12:15:00,61.38,61.39,61.36,61.37,12420.0,48.4487,48.4566,48.4329,48.4408,12420.0
2015-12-28 12:20:00,61.36,61.39,61.33,61.37,46121.0,48.4329,48.4566,48.4092,48.4408,46121.0
2015-12-28 12:25:00,61.37,61.42,61.37,61.39,15830.0,48.4408,48.4803,48.4408,48.4566,15830.0
2015-12-28 12:30:00,61.4,61.42,61.37,61.38,19119.0,48.4645,48.4803,48.4408,48.4487,19119.0
2015-12-28 12:35:00,61.38,61.4,61.37,61.38,23149.0,48.4487,48.4645,48.4408,48.4487,23149.0
2015-12-28 12:40:00,61.38,61.39,61.36,61.38,19356.0,48.4487,48.4566,48.4329,48.4487,19356.0
2015-12-28 12:45:00,61.38,61.45,61.37,61.45,13186.0,48.4487,48.504,48.4408,48.504,13186.0
2015-12-28 12:50:00,61.45,61.47,61.43,61.43,31183.0,48.504,48.5198,48.4882,48.4882,31183.0
2015-12-28 12:55:00,61.43,61.44,61.29,61.29,40033.0,48.4882,48.4961,48.3777,48.3777,40033.0
2015-12-28 13:00:00,61.28,61.39,61.28,61.37,20951.0,48.3698,48.4566,48.3698,48.4408,20951.0
2015-12-28 13:05:00,61.37,61.41,61.35,61.39,22919.0,48.4408,48.4724,48.425,48.4566,22919.0
2015-12-28 13:10:00,61.39,61.5,61.39,61.5,31430.0,48.4566,48.5434,48.4566,48.5434,31430.0
2015-12-28 13:15:00,61.5,61.53,61.49,61.52,24656.0,48.5434,48.5671,48.5355,48.5592,24656.0
2015-12-28 13:20:00,61.51,61.53,61.48,61.49,26778.0,48.5513,48.5671,48.5276,48.5355,26778.0
2015-12-28 13:25:00,61.5,61.53,61.48,61.49,15565.0,48.5434,48.5671,48.5276,48.5355,15565.0
2015-12-28 13:30:00,61.49,61.59,61.49,61.57,73246.0,48.5355,48.6145,48.5355,48.5987,73246.0
2015-12-28 13:35:00,61.56,61.56,61.5,61.51,26974.0,48.5908,48.5908,48.5434,48.5513,26974.0
2015-12-28 13:40:00,61.51,61.55,61.48,61.48,35141.0,48.5513,48.5829,48.5276,48.5276,35141.0
2015-12-28 13:45:00,61.49,61.5,61.46,61.46,17477.0,48.5355,48.5434,48.5119,48.5119,17477.0
2015-12-28 13:50:00,61.46,61.49,61.38,61.4,24941.0,48.5119,48.5355,48.4487,48.4645,24941.0
2015-12-28 13:55:00,61.41,61.45,61.4,61.43,23807.0,48.4724,48.504,48.4645,48.4882,23807.0
2015-12-28 14:00:00,61.43,61.46,61.41,61.45,22876.0,48.4882,48.5119,48.4724,48.504,22876.0
2015-12-28 14:05:00,61.45,61.48,61.41,61.42,46405.0,48.504,48.5276,48.4724,48.4803,46405.0
2015-12-28 14:10:00,61.42,61.44,61.38,61.42,36742.0,48.4803,48.4961,48.4487,48.4803,36742.0
2015-12-28 14:15:00,61.41,61.45,61.4,61.44,45164.0,48.4724,48.504,48.4645,48.4961,45164.0
2015-12-28 14:20:00,61.45,61.47,61.44,61.46,19911.0,48.504,48.5198,48.4961,48.5119,19911.0
2015-12-28 14:25:00,61.46,61.52,61.45,61.52,19403.0,48.5119,48.5592,48.504,48.5592,19403.0
2015-12-28 14:30:00,61.53,61.57,61.51,61.51,42609.0,48.5671,48.5987,48.5513,48.5513,42609.0
2015-12-28 14:35:00,61.52,61.52,61.5,61.5,44835.0,48.5592,48.5592,48.5434,48.5434,44835.0
2015-12-28 14:40:00,61.49,61.51,61.48,61.5,40124.0,48.5355,48.5513,48.5276,48.5434,40124.0
2015-12-28 14:45:00,61.5,61.54,61.48,61.54,30350.0,48.5434,48.575,48.5276,48.575,30350.0
2015-12-28 14:50:00,61.54,61.62,61.53,61.62,19473.0,48.575,48.6382,48.5671,48.6382,19473.0
2015-12-28 14:55:00,61.61,61.62,61.56,61.61,47244.0,48.6303,48.6382,48.5908,48.6303,47244.0
2015-12-28 15:00:00,61.61,61.63,61.59,61.59,32100.0,48.6303,48.646,48.6145,48.6145,32100.0
2015-12-28 15:05:00,61.6,61.64,61.57,61.63,27309.0,48.6224,48.6539,48.5987,48.646,27309.0
2015-12-28 15:10:00,61.64,61.65,61.59,61.61,34676.0,48.6539,48.6618,48.6145,48.6303,34676.0
2015-12-28 15:15:00,61.62,61.64,61.52,61.53,34258.0,48.6382,48.6539,48.5592,48.5671,34258.0
2015-12-28 15:20:00,61.53,61.64,61.52,61.62,33621.0,48.5671,48.6539,48.5592,48.6382,33621.0
2015-12-28 15:25:00,61.63,61.68,61.62,61.68,88428.0,48.646,48.6855,48.6382,48.6855,88428.0
2015-12-28 15:30:00,61.68,61.7,61.61,61.7,50427.0,48.6855,48.7013,48.6303,48.7013,50427.0
2015-12-28 15:35:00,61.69,61.7,61.64,61.64,42621.0,48.6934,48.7013,48.6539,48.6539,42621.0
2015-12-28 15:40:00,61.65,61.66,61.59,61.6,27999.0,48.6618,48.6697,48.6145,48.6224,27999.0
2015-12-28 15:45:00,61.59,61.62,61.57,61.58,40280.0,48.6145,48.6382,48.5987,48.6066,40280.0
2015-12-28 15:50:00,61.59,61.63,61.58,61.62,49705.0,48.6145,48.646,48.6066,48.6382,49705.0
2015-12-28 15:55:00,61.62,61.62,61.57,61.62,107154.0,48.6382,48.6382,48.5987,48.6382,107154.0
2015-12-29 09:30:00,62.07,62.31,61.98,62.25,99407.0,48.9933,49.1828,48.9223,49.1354,99407.0
2015-12-29 09:35:00,62.28,62.43,62.27,62.38,63179.0,49.1591,49.2775,49.1512,49.238,63179.0
2015-12-29 09:40:00,62.38,62.46,62.3,62.46,92940.0,49.238,49.3012,49.1749,49.3012,92940.0
2015-12-29 09:45:00,62.47,62.5,62.44,62.49,83951.0,49.3091,49.3328,49.2854,49.3249,83951.0
2015-12-29 09:50:00,62.5,62.5,62.36,62.42,34829.0,49.3328,49.3328,49.2222,49.2696,34829.0
2015-12-29 09:55:00,62.4,62.4,62.33,62.37,22059.0,49.2538,49.2538,49.1986,49.2301,22059.0
2015-12-29 10:00:00,62.38,62.45,62.36,62.39,20200.0,49.238,49.2933,49.2222,49.2459,20200.0
2015-12-29 10:05:00,62.38,62.44,62.37,62.41,37850.0,49.238,49.2854,49.2301,49.2617,37850.0
2015-12-29 10:10:00,62.41,62.44,62.3,62.3,34243.0,49.2617,49.2854,49.1749,49.1749,34243.0
2015-12-29 10:15:00,62.31,62.33,62.29,62.32,43850.0,49.1828,49.1986,49.167,49.1907,43850.0
2015-12-29 10:20:00,62.32,62.37,62.29,62.3,35465.0,49.1907,49.2301,49.167,49.1749,35465.0
2015-12-29 10:25:00,62.3,62.36,62.28,62.36,44931.0,49.1749,49.2222,49.1591,49.2222,44931.0
2015-12-29 10:30:00,62.36,62.37,62.28,62.29,27527.0,49.2222,49.2301,49.1591,49.167,27527.0
2015-12-29 10:35:00,62.29,62.31,62.27,62.31,54875.0,49.167,49.1828,49.1512,49.1828,54875.0
2015-12-29 10:40:00,62.32,62.35,62.28,62.33,60118.0,49.1907,49.2144,49.1591,49.1986,60118.0
2015-12-29 10:45:00,62.34,62.36,62.29,62.32,32281.0,49.2065,49.2222,49.167,49.1907,32281.0
2015-12-29 10:50:00,62.33,62.35,62.28,62.32,75635.0,49.1986,49.2144,49.1591,49.1907,75635.0
2015-12-29 10:55:00,62.32,62.34,62.3,62.3,60277.0,49.1907,49.2065,49.1749,49.1749,60277.0
2015-12-29 11:00:00,62.3,62.34,62.26,62.28,85834.0,49.1749,49.2065,49.1433,49.1591,85834.0
2015-12-29 11:05:00,62.27,62.33,62.25,62.29,36001.0,49.1512,49.1986,49.1354,49.167,36001.0
2015-12-29 11:10:00,62.29,62.29,62.23,62.27,45499.0,49.167,49.167,49.1196,49.1512,45499.0
2015-12-29 11:15:00,62.26,62.3,62.23,62.28,26298.0,49.1433,49.1749,49.1196,49.1591,26298.0
2015-12-29 11:20:00,62.28,62.3,62.25,62.28,20997.0,49.1591,49.1749,49.1354,49.1591,20997.0
2015-12-29 11:25:00,62.28,62.3,62.28,62.29,29055.0,49.1591,49.1749,49.1591,49.167,29055.0
2015-12-29 11:30:00,62.29,62.3,62.26,62.3,46727.0,49.167,49.1749,49.1433,49.1749,46727.0
2015-12-29 11:35:00,62.3,62.34,62.27,62.32,61126.0,49.1749,49.2065,49.1512,49.1907,61126.0
2015-12-29 11:40:00,62.32,62.33,62.27,62.27,23189.0,49.1907,49.1986,49.1512,49.1512,23189.0
2015-12-29 11:45:00,62.28,62.29,62.24,62.26,55138.0,49.1591,49.167,49.1275,49.1433,55138.0
2015-12-29 11:50:00,62.26,62.3,62.25,62.28,29106.0,49.1433,49.1749,49.1354,49.1591,29106.0
2015-12-29 11:55:00,62.28,62.33,62.25,62.31,23634.0,49.1591,49.1986,49.1354,49.1828,23634.0
2015-12-29 12:00:00,62.31,62.32,62.29,62.3,49389.0,49.1828,49.1907,49.167,49.1749,49389.0
2015-12-29 12:05:00,62.3,62.3,62.25,62.3,50907.0,49.1749,49.1749,49.1354,49.1749,50907.0
2015-12-29 12:10:00,62.3,62.35,62.29,62.34,98203.0,49.1749,49.2144,49.167,49.2065,98203.0
2015-12-29 12:15:00,62.34,62.35,62.32,62.33,32365.0,49.2065,49.2144,49.1907,49.1986,32365.0
2015-12-29 12:20:00,62.33,62.35,62.31,62.34,31298.0,49.1986,49.2144,49.1828,49.2065,31298.0
2015-12-29 12:25:00,62.34,62.36,62.32,62.35,21567.0,49.2065,49.2222,49.1907,49.2144,21567.0
2015-12-29 12:30:00,62.33,62.35,62.31,62.31,27749.0,49.1986,49.2144,49.1828,49.1828,27749.0
2015-12-29 12:35:00,62.31,62.37,62.31,62.36,18007.0,49.1828,49.2301,49.1828,49.2222,18007.0
2015-12-29 12:40:00,62.36,62.41,62.33,62.41,44137.0,49.2222,49.2617,49.1986,49.2617,44137.0
2015-12-29 12:45:00,62.4,62.44,62.39,62.39,61543.0,49.2538,49.2854,49.2459,49.2459,61543.0
2015-12-29 12:50:00,62.38,62.4,62.33,62.35,43647.0,49.238,49.2538,49.1986,49.2144,43647.0
2015-12-29 12:55:00,62.36,62.41,62.35,62.4,19512.0,49.2222,49.2617,49.2144,49.2538,19512.0
2015-12-29 13:00:00,62.4,62.42,62.37,62.41,30161.0,49.2538,49.2696,49.2301,49.2617,30161.0
2015-12-29 13:05:00,62.41,62.46,62.41,62.45,26104.0,49.2617,49.3012,49.2617,49.2933,26104.0
2015-12-29 13:10:00,62.45,62.47,62.44,62.45,58766.0,49.2933,49.3091,49.2854,49.2933,58766.0
2015-12-29 13:15:00,62.45,62.57,62.44,62.57,97330.0,49.2933,49.388,49.2854,49.388,97330.0
2015-12-29 13:20:00,62.57,62.59,62.49,62.49,27767.0,49.388,49.4038,49.3249,49.3249,27767.0
2015-12-29 13:25:00,62.5,62.51,62.47,62.51,10971.0,49.3328,49.3406,49.3091,49.3406,10971.0
2015-12-29 13:30:00,62.51,62.51,62.41,62.43,16326.0,49.3406,49.3406,49.2617,49.2775,16326.0
2015-12-29 13:35:00,62.43,62.46,62.39,62.39,18253.0,49.2775,49.3012,49.2459,49.2459,18253.0
2015-12-29 13:40:00,62.39,62.48,62.39,62.48,15020.0,49.2459,49.317,49.2459,49.317,15020.0
2015-12-29 13:45:00,62.47,62.5,62.46,62.5,24762.0,49.3091,49.3328,49.3012,49.3328,24762.0
2015-12-29 13:50:00,62.51,62.53,62.49,62.52,15961.0,49.3406,49.3564,49.3249,49.3485,15961.0
2015-12-29 13:55:00,62.52,62.55,62.51,62.52,27801.0,49.3485,49.3722,49.3406,49.3485,27801.0
2015-12-29 14:00:00,62.53,62.59,62.52,62.57,46182.0,49.3564,49.4038,49.3485,49.388,46182.0
2015-12-29 14:05:00,62.56,62.6,62.53,62.53,82131.0,49.3801,49.4117,49.3564,49.3564,82131.0
2015-12-29 14:10:00,62.54,62.54,62.46,62.47,39729.0,49.3643,49.3643,49.3012,49.3091,39729.0
2015-12-29 14:15:00,62.47,62.58,62.47,62.58,30346.0,49.3091,49.3959,49.3091,49.3959,30346.0
2015-12-29 14:20:00,62.58,62.59,62.56,62.57,26475.0,49.3959,49.4038,49.3801,49.388,26475.0
2015-12-29 14:25:00,62.57,62.62,62.53,62.6,36880.0,49.388,49.4275,49.3564,49.4117,36880.0
2015-12-29 14:30:00,62.6,62.6,62.51,62.52,22893.0,49.4117,49.4117,49.3406,49.3485,22893.0
2015-12-29 14:35:00,62.51,62.57,62.51,62.57,49995.0,49.3406,49.388,49.3406,49.388,49995.0
2015-12-29 14:40:00,62.58,62.59,62.52,62.54,34930.0,49.3959,49.4038,49.3485,49.3643,34930.0
2015-12-29 14:45:00,62.55,62.64,62.55,62.6,30447.0,49.3722,49.4433,49.3722,49.4117,30447.0
2015-12-29 14:50:00,62.6,62.63,62.57,62.61,20138.0,49.4117,49.4354,49.388,49.4196,20138.0
2015-12-29 14:55:00,62.61,62.69,62.59,62.68,57271.0,49.4196,49.4827,49.4038,49.4748,57271.0
2015-12-29 15:00:00,62.69,62.74,62.66,62.67,67459.0,49.4827,49.5222,49.459,49.4669,67459.0
2015-12-29 15:05:00,62.67,62.72,62.64,62.7,34643.0,49.4669,49.5064,49.4433,49.4906,34643.0
2015-12-29 15:10:00,62.7,62.72,62.63,62.63,31573.0,49.4906,49.5064,49.4354,49.4354,31573.0
2015-12-29 15:15:00,62.62,62.7,62.61,62.67,66049.0,49.4275,49.4906,49.4196,49.4669,66049.0
2015-12-29 15:20:00,62.67,62.67,62.58,62.59,35162.0,49.4669,49.4669,49.3959,49.4038,35162.0
2015-12-29 15:25:00,62.59,62.68,62.58,62.65,61522.0,49.4038,49.4748,49.3959,49.4512,61522.0
2015-12-29 15:30:00,62.67,62.69,62.62,62.62,38228.0,49.4669,49.4827,49.4275,49.4275,38228.0
2015-12-29 15:35:00,62.63,62.66,62.58,62.59,61105.0,49.4354,49.459,49.3959,49.4038,61105.0
2015-12-29 15:40:00,62.58,62.62,62.52,62.61,92364.0,49.3959,49.4275,49.3485,49.4196,92364.0
2015-12-29 15:45:00,62.6,62.62,62.53,62.55,96269.0,49.4117,49.4275,49.3564,49.3722,96269.0
2015-12-29 15:50:00,62.55,62.59,62.51,62.52,84074.0,49.3722,49.4038,49.3406,49.3485,84074.0
2015-12-29 15:55:00,62.52,62.58,62.52,62.55,174795.0,49.3485,49.3959,49.3485,49.3722,174795.0
2015-12-30 09:30:00,62.5,62.54,62.25,62.48,95377.0,49.3328,49.3643,49.1354,49.317,95377.0
2015-12-30 09:35:00,62.47,62.52,62.31,62.48,56865.0,49.3091,49.3485,49.1828,49.317,56865.0
2015-12-30 09:40:00,62.48,62.49,62.4,62.46,41008.0,49.317,49.3249,49.2538,49.3012,41008.0
2015-12-30 09:45:00,62.46,62.55,62.46,62.52,33269.0,49.3012,49.3722,49.3012,49.3485,33269.0
2015-12-30 09:50:00,62.51,62.62,62.5,62.57,55024.0,49.3406,49.4275,49.3328,49.388,55024.0
2015-12-30 09:55:00,62.58,62.68,62.57,62.63,38011.0,49.3959,49.4748,49.388,49.4354,38011.0
2015-12-30 10:00:00,62.64,62.68,62.54,62.68,43549.0,49.4433,49.4748,49.3643,49.4748,43549.0
2015-12-30 10:05:00,62.67,62.71,62.65,62.65,53532.0,49.4669,49.4985,49.4512,49.4512,53532.0
2015-12-30 10:10:00,62.64,62.69,62.63,62.63,77208.0,49.4433,49.4827,49.4354,49.4354,77208.0
2015-12-30 10:15:00,62.63,62.68,62.61,62.65,47567.0,49.4354,49.4748,49.4196,49.4512,47567.0
2015-12-30 10:20:00,62.65,62.66,62.57,62.57,76014.0,49.4512,49.459,49.388,49.388,76014.0
2015-12-30 10:25:00,62.58,62.6,62.53,62.54,81026.0,49.3959,49.4117,49.3564,49.3643,81026.0
2015-12-30 10:30:00,62.53,62.58,62.5,62.56,24134.0,49.3564,49.3959,49.3328,49.3801,24134.0
2015-12-30 10:35:00,62.56,62.56,62.52,62.55,20325.0,49.3801,49.3801,49.3485,49.3722,20325.0
2015-12-30 10:40:00,62.55,62.67,62.55,62.64,42931.0,49.3722,49.4669,49.3722,49.4433,42931.0
2015-12-30 10:45:00,62.64,62.7,62.61,62.69,28761.0,49.4433,49.4906,49.4196,49.4827,28761.0
2015-12-30 10:50:00,62.69,62.73,62.66,62.7,25897.0,49.4827,49.5143,49.459,49.4906,25897.0
2015-12-30 10:55:00,62.7,62.7,62.65,62.66,16059.0,49.4906,49.4906,49.4512,49.459,16059.0
2015-12-30 11:00:00,62.66,62.78,62.66,62.77,44485.0,49.459,49.5538,49.459,49.5459,44485.0
2015-12-30 11:05:00,62.78,62.87,62.78,62.86,92118.0,49.5538,49.6248,49.5538,49.6169,92118.0
2015-12-30 11:10:00,62.86,62.89,62.82,62.89,57902.0,49.6169,49.6406,49.5853,49.6406,57902.0
2015-12-30 11:15:00,62.89,62.92,62.85,62.89,47397.0,49.6406,49.6643,49.609,49.6406,47397.0
2015-12-30 11:20:00,62.9,63.0,62.88,62.98,68114.0,49.6485,49.7274,49.6327,49.7116,68114.0
2015-12-30 11:25:00,62.97,62.99,62.91,62.99,55810.0,49.7037,49.7195,49.6564,49.7195,55810.0
2015-12-30 11:30:00,62.99,62.99,62.88,62.92,70887.0,49.7195,49.7195,49.6327,49.6643,70887.0
2015-12-30 11:35:00,62.93,62.99,62.93,62.93,49961.0,49.6722,49.7195,49.6722,49.6722,49961.0
2015-12-30 11:40:00,62.94,62.98,62.91,62.91,57246.0,49.6801,49.7116,49.6564,49.6564,57246.0
2015-12-30 11:45:00,62.92,62.97,62.91,62.97,58776.0,49.6643,49.7037,49.6564,49.7037,58776.0
2015-12-30 11:50:00,62.97,63.03,62.96,62.98,74089.0,49.7037,49.7511,49.6958,49.7116,74089.0
2015-12-30 11:55:00,62.99,63.02,62.94,62.96,43304.0,49.7195,49.7432,49.6801,49.6958,43304.0
2015-12-30 12:00:00,62.96,62.96,62.83,62.83,19982.0,49.6958,49.6958,49.5932,49.5932,19982.0
2015-12-30 12:05:00,62.83,62.9,62.83,62.87,28646.0,49.5932,49.6485,49.5932,49.6248,28646.0
2015-12-30 12:10:00,62.87,62.87,62.78,62.78,16453.0,49.6248,49.6248,49.5538,49.5538,16453.0
2015-12-30 12:15:00,62.78,62.84,62.75,62.84,43103.0,49.5538,49.6011,49.5301,49.6011,43103.0
2015-12-30 12:20:00,62.83,62.9,62.83,62.9,56963.0,49.5932,49.6485,49.5932,49.6485,56963.0
2015-12-30 12:25:00,62.9,62.97,62.89,62.97,62693.0,49.6485,49.7037,49.6406,49.7037,62693.0
2015-12-30 12:30:00,62.96,62.97,62.8,62.81,34264.0,49.6958,49.7037,49.5696,49.5774,34264.0
2015-12-30 12:35:00,62.8,62.81,62.75,62.77,16864.0,49.5696,49.5774,49.5301,49.5459,16864.0
2015-12-30 12:40:00,62.76,62.8,62.73,62.8,23123.0,49.538,49.5696,49.5143,49.5696,23123.0
2015-12-30 12:45:00,62.8,62.84,62.77,62.81,20214.0,49.5696,49.6011,49.5459,49.5774,20214.0
2015-12-30 12:50:00,62.81,62.82,62.77,62.77,12143.0,49.5774,49.5853,49.5459,49.5459,12143.0
2015-12-30 12:55:00,62.77,62.83,62.75,62.83,36658.0,49.5459,49.5932,49.5301,49.5932,36658.0
2015-12-30 13:00:00,62.83,62.9,62.82,62.88,33665.0,49.5932,49.6485,49.5853,49.6327,33665.0
2015-12-30 13:05:00,62.88,62.91,62.86,62.9,38201.0,49.6327,49.6564,49.6169,49.6485,38201.0
2015-12-30 13:10:00,62.9,62.92,62.86,62.87,25770.0,49.6485,49.6643,49.6169,49.6248,25770.0
2015-12-30 13:15:00,62.86,62.88,62.82,62.88,54351.0,49.6169,49.6327,49.5853,49.6327,54351.0
2015-12-30 13:20:00,62.88,62.88,62.82,62.83,36159.0,49.6327,49.6327,49.5853,49.5932,36159.0
2015-12-30 13:25:00,62.82,62.84,62.79,62.82,25394.0,49.5853,49.6011,49.5617,49.5853,25394.0
2015-12-30 13:30:00,62.81,62.9,62.79,62.89,143496.0,49.5774,49.6485,49.5617,49.6406,143496.0
2015-12-30 13:35:00,62.9,62.96,62.87,62.93,104870.0,49.6485,49.6958,49.6248,49.6722,104870.0
2015-12-30 13:40:00,62.92,63.0,62.92,62.99,51789.0,49.6643,49.7274,49.6643,49.7195,51789.0
2015-12-30 13:45:00,63.0,63.0,62.95,63.0,33792.0,49.7274,49.7274,49.688,49.7274,33792.0
2015-12-30 13:50:00,63.0,63.0,62.95,62.96,38172.0,49.7274,49.7274,49.688,49.6958,38172.0
2015-12-30 13:55:00,62.96,62.98,62.96,62.97,21432.0,49.6958,49.7116,49.6958,49.7037,21432.0
2015-12-30 14:00:00,62.96,62.96,62.89,62.93,26548.0,49.6958,49.6958,49.6406,49.6722,26548.0
2015-12-30 14:05:00,62.92,62.93,62.88,62.88,23845.0,49.6643,49.6722,49.6327,49.6327,23845.0
2015-12-30 14:10:00,62.88,62.91,62.86,62.91,25760.0,49.6327,49.6564,49.6169,49.6564,25760.0
2015-12-30 14:15:00,62.92,62.92,62.86,62.88,37426.0,49.6643,49.6643,49.6169,49.6327,37426.0
2015-12-30 14:20:00,62.89,62.89,62.81,62.82,36864.0,49.6406,49.6406,49.5774,49.5853,36864.0
2015-12-30 14:25:00,62.81,62.85,62.79,62.84,33444.0,49.5774,49.609,49.5617,49.6011,33444.0
2015-12-30 14:30:00,62.85,62.87,62.79,62.83,125420.0,49.609,49.6248,49.5617,49.5932,125420.0
2015-12-30 14:35:00,62.83,62.87,62.82,62.84,87124.0,49.5932,49.6248,49.5853,49.6011,87124.0
2015-12-30 14:40:00,62.84,62.84,62.78,62.79,28321.0,49.6011,49.6011,49.5538,49.5617,28321.0
2015-12-30 14:45:00,62.78,62.81,62.78,62.79,21108.0,49.5538,49.5774,49.5538,49.5617,21108.0
2015-12-30 14:50:00,62.79,62.8,62.73,62.76,60987.0,49.5617,49.5696,49.5143,49.538,60987.0
2015-12-30 14:55:00,62.75,62.76,62.73,62.74,28945.0,49.5301,49.538,49.5143,49.5222,28945.0
2015-12-30 15:00:00,62.74,62.76,62.72,62.76,29640.0,49.5222,49.538,49.5064,49.538,29640.0
2015-12-30 15:05:00,62.76,62.78,62.75,62.75,60911.0,49.538,49.5538,49.5301,49.5301,60911.0
2015-12-30 15:10:00,62.76,62.76,62.7,62.74,42063.0,49.538,49.538,49.4906,49.5222,42063.0
2015-12-30 15:15:00,62.73,62.79,62.73,62.77,69022.0,49.5143,49.5617,49.5143,49.5459,69022.0
2015-12-30 15:20:00,62.77,62.8,62.76,62.79,41617.0,49.5459,49.5696,49.538,49.5617,41617.0
2015-12-30 15:25:00,62.79,62.79,62.74,62.76,48906.0,49.5617,49.5617,49.5222,49.538,48906.0
2015-12-30 15:30:00,62.75,62.76,62.55,62.6,118308.0,49.5301,49.538,49.3722,49.4117,118308.0
2015-12-30 15:35:00,62.6,62.65,62.47,62.64,104177.0,49.4117,49.4512,49.3091,49.4433,104177.0
2015-12-30 15:40:00,62.63,62.72,62.59,62.69,75513.0,49.4354,49.5064,49.4038,49.4827,75513.0
2015-12-30 15:45:00,62.7,62.7,62.63,62.66,83139.0,49.4906,49.4906,49.4354,49.459,83139.0
2015-12-30 15:50:00,62.67,62.67,62.52,62.53,82180.0,49.4669,49.4669,49.3485,49.3564,82180.0
2015-12-30 15:55:00,62.54,62.59,62.47,62.47,211522.0,49.3643,49.4038,49.3091,49.3091,211522.0
2015-12-31 09:30:00,62.36,62.39,62.13,62.36,87758.0,49.2222,49.2459,49.0407,49.2222,87758.0
2015-12-31 09:35:00,62.37,62.46,62.32,62.35,78988.0,49.2301,49.3012,49.1907,49.2144,78988.0
2015-12-31 09:40:00,62.34,62.48,62.31,62.37,74661.0,49.2065,49.317,49.1828,49.2301,74661.0
2015-12-31 09:45:00,62.37,62.39,62.2,62.23,55418.0,49.2301,49.2459,49.096,49.1196,55418.0
2015-12-31 09:50:00,62.23,62.29,62.18,62.23,30170.0,49.1196,49.167,49.0802,49.1196,30170.0
2015-12-31 09:55:00,62.24,62.32,62.2,62.23,72987.0,49.1275,49.1907,49.096,49.1196,72987.0
2015-12-31 10:00:00,62.22,62.28,62.21,62.28,41102.0,49.1117,49.1591,49.1039,49.1591,41102.0
2015-12-31 10:05:00,62.26,62.27,62.2,62.21,53120.0,49.1433,49.1512,49.096,49.1039,53120.0
2015-12-31 10:10:00,62.21,62.24,62.18,62.19,36645.0,49.1039,49.1275,49.0802,49.0881,36645.0
2015-12-31 10:15:00,62.19,62.21,62.15,62.16,62134.0,49.0881,49.1039,49.0565,49.0644,62134.0
2015-12-31 10:20:00,62.15,62.17,62.13,62.14,53681.0,49.0565,49.0723,49.0407,49.0486,53681.0
2015-12-31 10:25:00,62.14,62.14,62.01,62.06,77683.0,49.0486,49.0486,48.946,48.9855,77683.0
2015-12-31 10:30:00,62.06,62.08,61.96,62.03,88892.0,48.9855,49.0012,48.9065,48.9618,88892.0
2015-12-31 10:35:00,62.03,62.07,62.0,62.07,43552.0,48.9618,48.9933,48.9381,48.9933,43552.0
2015-12-31 10:40:00,62.06,62.09,62.01,62.05,38787.0,48.9855,49.0091,48.946,48.9776,38787.0
2015-12-31 10:45:00,62.05,62.11,62.04,62.11,51947.0,48.9776,49.0249,48.9697,49.0249,51947.0
2015-12-31 10:50:00,62.12,62.16,62.1,62.16,51553.0,49.0328,49.0644,49.017,49.0644,51553.0
2015-12-31 10:55:00,62.15,62.16,62.11,62.16,31830.0,49.0565,49.0644,49.0249,49.0644,31830.0
2015-12-31 11:00:00,62.17,62.26,62.14,62.21,49691.0,49.0723,49.1433,49.0486,49.1039,49691.0
2015-12-31 11:05:00,62.22,62.31,62.2,62.3,29920.0,49.1117,49.1828,49.096,49.1749,29920.0
2015-12-31 11:10:00,62.3,62.36,62.29,62.34,24159.0,49.1749,49.2222,49.167,49.2065,24159.0
2015-12-31 11:15:00,62.33,62.39,62.3,62.37,52917.0,49.1986,49.2459,49.1749,49.2301,52917.0
2015-12-31 11:20:00,62.36,62.36,62.3,62.33,31053.0,49.2222,49.2222,49.1749,49.1986,31053.0
2015-12-31 11:25:00,62.33,62.37,62.32,62.32,38591.0,49.1986,49.2301,49.1907,49.1907,38591.0
2015-12-31 11:30:00,62.32,62.36,62.31,62.36,37034.0,49.1907,49.2222,49.1828,49.2222,37034.0
2015-12-31 11:35:00,62.35,62.47,62.35,62.43,34346.0,49.2144,49.3091,49.2144,49.2775,34346.0
2015-12-31 11:40:00,62.43,62.54,62.43,62.5,56692.0,49.2775,49.3643,49.2775,49.3328,56692.0
2015-12-31 11:45:00,62.5,62.6,62.49,62.6,27650.0,49.3328,49.4117,49.3249,49.4117,27650.0
2015-12-31 11:50:00,62.6,62.61,62.56,62.58,38349.0,49.4117,49.4196,49.3801,49.3959,38349.0
2015-12-31 11:55:00,62.58,62.64,62.57,62.64,25840.0,49.3959,49.4433,49.388,49.4433,25840.0
2015-12-31 12:00:00,62.64,62.67,62.59,62.62,21946.0,49.4433,49.4669,49.4038,49.4275,21946.0
2015-12-31 12:05:00,62.62,62.71,62.6,62.71,47947.0,49.4275,49.4985,49.4117,49.4985,47947.0
2015-12-31 12:10:00,62.72,62.72,62.62,62.64,28170.0,49.5064,49.5064,49.4275,49.4433,28170.0
2015-12-31 12:15:00,62.65,62.65,62.55,62.62,31462.0,49.4512,49.4512,49.3722,49.4275,31462.0
2015-12-31 12:20:00,62.62,62.71,62.6,62.71,15774.0,49.4275,49.4985,49.4117,49.4985,15774.0
2015-12-31 12:25:00,62.72,62.74,62.65,62.71,31616.0,49.5064,49.5222,49.4512,49.4985,31616.0
2015-12-31 12:30:00,62.71,62.73,62.65,62.68,15780.0,49.4985,49.5143,49.4512,49.4748,15780.0
2015-12-31 12:35:00,62.68,62.68,62.61,62.63,14046.0,49.4748,49.4748,49.4196,49.4354,14046.0
2015-12-31 12:40:00,62.64,62.66,62.59,62.62,22774.0,49.4433,49.459,49.4038,49.4275,22774.0
2015-12-31 12:45:00,62.62,62.63,62.54,62.57,20459.0,49.4275,49.4354,49.3643,49.388,20459.0
2015-12-31 12:50:00,62.57,62.6,62.56,62.6,21892.0,49.388,49.4117,49.3801,49.4117,21892.0
2015-12-31 12:55:00,62.6,62.6,62.53,62.54,24385.0,49.4117,49.4117,49.3564,49.3643,24385.0
2015-12-31 13:00:00,62.53,62.55,62.46,62.49,33110.0,49.3564,49.3722,49.3012,49.3249,33110.0
2015-12-31 13:05:00,62.48,62.5,62.4,62.4,33530.0,49.317,49.3328,49.2538,49.2538,33530.0
2015-12-31 13:10:00,62.39,62.48,62.38,62.46,24594.0,49.2459,49.317,49.238,49.3012,24594.0
2015-12-31 13:15:00,62.45,62.47,62.43,62.47,45906.0,49.2933,49.3091,49.2775,49.3091,45906.0
2015-12-31 13:20:00,62.47,62.5,62.47,62.49,12456.0,49.3091,49.3328,49.3091,49.3249,12456.0
2015-12-31 13:25:00,62.5,62.5,62.45,62.47,36616.0,49.3328,49.3328,49.2933,49.3091,36616.0
2015-12-31 13:30:00,62.46,62.47,62.43,62.46,17069.0,49.3012,49.3091,49.2775,49.3012,17069.0
2015-12-31 13:35:00,62.47,62.48,62.45,62.47,16439.0,49.3091,49.317,49.2933,49.3091,16439.0
2015-12-31 13:40:00,62.46,62.54,62.46,62.54,31175.0,49.3012,49.3643,49.3012,49.3643,31175.0
2015-12-31 13:45:00,62.54,62.55,62.5,62.54,14473.0,49.3643,49.3722,49.3328,49.3643,14473.0
2015-12-31 13:50:00,62.53,62.59,62.52,62.56,38197.0,49.3564,49.4038,49.3485,49.3801,38197.0
2015-12-31 13:55:00,62.56,62.57,62.52,62.54,65240.0,49.3801,49.388,49.3485,49.3643,65240.0
2015-12-31 14:00:00,62.55,62.56,62.51,62.54,46059.0,49.3722,49.3801,49.3406,49.3643,46059.0
2015-12-31 14:05:00,62.54,62.54,62.46,62.5,56465.0,49.3643,49.3643,49.3012,49.3328,56465.0
2015-12-31 14:10:00,62.51,62.57,62.51,62.54,81556.0,49.3406,49.388,49.3406,49.3643,81556.0
2015-12-31 14:15:00,62.54,62.54,62.5,62.52,39333.0,49.3643,49.3643,49.3328,49.3485,39333.0
2015-12-31 14:20:00,62.52,62.53,62.38,62.4,33370.0,49.3485,49.3564,49.238,49.2538,33370.0
2015-12-31 14:25:00,62.4,62.42,62.37,62.42,52046.0,49.2538,49.2696,49.2301,49.2696,52046.0
2015-12-31 14:30:00,62.43,62.43,62.3,62.33,24065.0,49.2775,49.2775,49.1749,49.1986,24065.0
2015-12-31 14:35:00,62.33,62.34,62.24,62.27,56478.0,49.1986,49.2065,49.1275,49.1512,56478.0
2015-12-31 14:40:00,62.28,62.33,62.27,62.32,21400.0,49.1591,49.1986,49.1512,49.1907,21400.0
2015-12-31 14:45:00,62.31,62.38,62.31,62.37,47428.0,49.1828,49.238,49.1828,49.2301,47428.0
2015-12-31 14:50:00,62.38,62.39,62.35,62.36,32257.0,49.238,49.2459,49.2144,49.2222,32257.0
2015-12-31 14:55:00,62.36,62.39,62.33,62.37,35077.0,49.2222,49.2459,49.1986,49.2301,35077.0
2015-12-31 15:00:00,62.36,62.36,62.32,62.36,31684.0,49.2222,49.2222,49.1907,49.2222,31684.0
2015-12-31 15:05:00,62.36,62.36,62.3,62.3,51312.0,49.2222,49.2222,49.1749,49.1749,51312.0
2015-12-31 15:10:00,62.31,62.32,62.26,62.3,79602.0,49.1828,49.1907,49.1433,49.1749,79602.0
2015-12-31 15:15:00,62.3,62.41,62.3,62.4,59428.0,49.1749,49.2617,49.1749,49.2538,59428.0
2015-12-31 15:20:00,62.4,62.41,62.35,62.4,39023.0,49.2538,49.2617,49.2144,49.2538,39023.0
2015-12-31 15:25:00,62.39,62.39,62.3,62.33,62000.0,49.2459,49.2459,49.1749,49.1986,62000.0
2015-12-31 15:30:00,62.32,62.38,62.3,62.38,63052.0,49.1907,49.238,49.1749,49.238,63052.0
2015-12-31 15:35:00,62.39,62.43,62.37,62.4,66506.0,49.2459,49.2775,49.2301,49.2538,66506.0
2015-12-31 15:40:00,62.4,62.42,62.32,62.35,68368.0,49.2538,49.2696,49.1907,49.2144,68368.0
2015-12-31 15:45:00,62.34,62.34,62.27,62.28,89643.0,49.2065,49.2065,49.1512,49.1591,89643.0
2015-12-31 15:50:00,62.28,62.28,62.23,62.23,80269.0,49.1591,49.1591,49.1196,49.1196,80269.0
2015-12-31 15:55:00,62.23,62.23,61.96,61.97,330665.0,49.1196,49.1196,48.9065,48.9144,330665.0
2016-01-04 09:30:00,60.66,60.99,60.47,60.66,263334.0,47.8804,48.1409,47.7304,47.8804,263334.0
2016-01-04 09:35:00,60.65,60.73,60.57,60.64,148870.0,47.8725,47.9357,47.8094,47.8646,148870.0
2016-01-04 09:40:00,60.63,60.64,60.47,60.47,111176.0,47.8567,47.8646,47.7304,47.7304,111176.0
2016-01-04 09:45:00,60.47,60.8,60.43,60.8,133238.0,47.7304,47.9909,47.6989,47.9909,133238.0
2016-01-04 09:50:00,60.81,61.07,60.78,60.9,78283.0,47.9988,48.204,47.9751,48.0698,78283.0
2016-01-04 09:55:00,60.89,60.91,60.75,60.76,84011.0,48.0619,48.0777,47.9514,47.9593,84011.0
2016-01-04 10:00:00,60.76,60.77,60.52,60.55,175546.0,47.9593,47.9672,47.7699,47.7936,175546.0
2016-01-04 10:05:00,60.54,60.63,60.51,60.62,84646.0,47.7857,47.8567,47.762,47.8488,84646.0
2016-01-04 10:10:00,60.62,60.71,60.55,60.71,81411.0,47.8488,47.9199,47.7936,47.9199,81411.0
2016-01-04 10:15:00,60.72,60.81,60.7,60.81,46621.0,47.9278,47.9988,47.912,47.9988,46621.0
2016-01-04 10:20:00,60.81,60.89,60.74,60.75,93613.0,47.9988,48.0619,47.9435,47.9514,93613.0
2016-01-04 10:25:00,60.75,60.84,60.67,60.68,54690.0,47.9514,48.0225,47.8883,47.8962,54690.0
2016-01-04 10:30:00,60.67,60.69,60.57,60.6,91379.0,47.8883,47.9041,47.8094,47.833,91379.0
2016-01-04 10:35:00,60.6,60.67,60.54,60.66,55659.0,47.833,47.8883,47.7857,47.8804,55659.0
2016-01-04 10:40:00,60.65,60.65,60.51,60.57,60066.0,47.8725,47.8725,47.762,47.8094,60066.0
2016-01-04 10:45:00,60.57,60.59,60.49,60.56,73845.0,47.8094,47.8251,47.7462,47.8015,73845.0
2016-01-04 10:50:00,60.57,60.59,60.41,60.44,61729.0,47.8094,47.8251,47.6831,47.7067,61729.0
2016-01-04 10:55:00,60.42,60.42,60.29,60.31,72376.0,47.691,47.691,47.5883,47.6041,72376.0
2016-01-04 11:00:00,60.32,60.32,60.18,60.18,138159.0,47.612,47.612,47.5015,47.5015,138159.0
2016-01-04 11:05:00,60.17,60.18,60.07,60.15,126686.0,47.4936,47.5015,47.4147,47.4778,126686.0
2016-01-04 11:10:00,60.15,60.2,60.04,60.12,73042.0,47.4778,47.5173,47.391,47.4542,73042.0
2016-01-04 11:15:00,60.13,60.19,60.05,60.1,76408.0,47.4621,47.5094,47.3989,47.4384,76408.0
2016-01-04 11:20:00,60.1,60.2,60.05,60.17,71473.0,47.4384,47.5173,47.3989,47.4936,71473.0
2016-01-04 11:25:00,60.17,60.22,60.08,60.2,68401.0,47.4936,47.5331,47.4226,47.5173,68401.0
2016-01-04 11:30:00,60.19,60.25,60.16,60.22,80224.0,47.5094,47.5568,47.4857,47.5331,80224.0
2016-01-04 11:35:00,60.23,60.25,60.15,60.24,94838.0,47.541,47.5568,47.4778,47.5489,94838.0
2016-01-04 11:40:00,60.25,60.35,60.24,60.33,115873.0,47.5568,47.6357,47.5489,47.6199,115873.0
2016-01-04 11:45:00,60.32,60.34,60.25,60.32,116977.0,47.612,47.6278,47.5568,47.612,116977.0
2016-01-04 11:50:00,60.32,60.38,60.31,60.33,117130.0,47.612,47.6594,47.6041,47.6199,117130.0
2016-01-04 11:55:00,60.32,60.36,60.22,60.26,80794.0,47.612,47.6436,47.5331,47.5647,80794.0
2016-01-04 12:00:00,60.25,60.26,60.17,60.25,76060.0,47.5568,47.5647,47.4936,47.5568,76060.0
2016-01-04 12:05:00,60.25,60.34,60.21,60.23,66489.0,47.5568,47.6278,47.5252,47.541,66489.0
2016-01-04 12:10:00,60.23,60.26,60.1,60.12,94928.0,47.541,47.5647,47.4384,47.4542,94928.0
2016-01-04 12:15:00,60.12,60.17,60.1,60.13,78010.0,47.4542,47.4936,47.4384,47.4621,78010.0
2016-01-04 12:20:00,60.14,60.18,60.09,60.12,69247.0,47.47,47.5015,47.4305,47.4542,69247.0
2016-01-04 12:25:00,60.11,60.22,60.09,60.14,73718.0,47.4463,47.5331,47.4305,47.47,73718.0
2016-01-04 12:30:00,60.14,60.16,60.07,60.13,49805.0,47.47,47.4857,47.4147,47.4621,49805.0
2016-01-04 12:35:00,60.12,60.19,60.11,60.19,32544.0,47.4542,47.5094,47.4463,47.5094,32544.0
2016-01-04 12:40:00,60.18,60.28,60.13,60.26,83346.0,47.5015,47.5805,47.4621,47.5647,83346.0
2016-01-04 12:45:00,60.26,60.29,60.21,60.22,63023.0,47.5647,47.5883,47.5252,47.5331,63023.0
2016-01-04 12:50:00,60.22,60.28,60.21,60.28,108229.0,47.5331,47.5805,47.5252,47.5805,108229.0
2016-01-04 12:55:00,60.28,60.31,60.23,60.25,102072.0,47.5805,47.6041,47.541,47.5568,102072.0
2016-01-04 13:00:00,60.25,60.31,60.23,60.3,71157.0,47.5568,47.6041,47.541,47.5962,71157.0
2016-01-04 13:05:00,60.3,60.33,60.27,60.3,37060.0,47.5962,47.6199,47.5726,47.5962,37060.0
2016-01-04 13:10:00,60.3,60.35,60.29,60.32,57412.0,47.5962,47.6357,47.5883,47.612,57412.0
2016-01-04 13:15:00,60.31,60.36,60.29,60.31,160456.0,47.6041,47.6436,47.5883,47.6041,160456.0
2016-01-04 13:20:00,60.31,60.32,60.23,60.23,109298.0,47.6041,47.612,47.541,47.541,109298.0
2016-01-04 13:25:00,60.24,60.24,60.17,60.24,67375.0,47.5489,47.5489,47.4936,47.5489,67375.0
2016-01-04 13:30:00,60.22,60.25,60.17,60.23,67650.0,47.5331,47.5568,47.4936,47.541,67650.0
2016-01-04 13:35:00,60.23,60.27,60.16,60.22,56709.0,47.541,47.5726,47.4857,47.5331,56709.0
2016-01-04 13:40:00,60.22,60.27,60.18,60.23,73732.0,47.5331,47.5726,47.5015,47.541,73732.0
2016-01-04 13:45:00,60.23,60.27,60.14,60.15,130130.0,47.541,47.5726,47.47,47.4778,130130.0
2016-01-04 13:50:00,60.14,60.21,60.12,60.16,84827.0,47.47,47.5252,47.4542,47.4857,84827.0
2016-01-04 13:55:00,60.16,60.21,60.1,60.13,116140.0,47.4857,47.5252,47.4384,47.4621,116140.0
2016-01-04 14:00:00,60.13,60.13,60.04,60.09,58515.0,47.4621,47.4621,47.391,47.4305,58515.0
2016-01-04 14:05:00,60.08,60.17,60.02,60.17,144772.0,47.4226,47.4936,47.3752,47.4936,144772.0
2016-01-04 14:10:00,60.16,60.2,60.1,60.18,103085.0,47.4857,47.5173,47.4384,47.5015,103085.0
2016-01-04 14:15:00,60.18,60.29,60.13,60.28,78545.0,47.5015,47.5883,47.4621,47.5805,78545.0
2016-01-04 14:20:00,60.28,60.37,60.28,60.37,82749.0,47.5805,47.6515,47.5805,47.6515,82749.0
2016-01-04 14:25:00,60.38,60.39,60.33,60.33,102756.0,47.6594,47.6673,47.6199,47.6199,102756.0
2016-01-04 14:30:00,60.33,60.35,60.15,60.15,96514.0,47.6199,47.6357,47.4778,47.4778,96514.0
2016-01-04 14:35:00,60.15,60.22,60.12,60.22,112530.0,47.4778,47.5331,47.4542,47.5331,112530.0
2016-01-04 14:40:00,60.21,60.26,60.18,60.21,103840.0,47.5252,47.5647,47.5015,47.5252,103840.0
2016-01-04 14:45:00,60.22,60.25,60.17,60.18,224205.0,47.5331,47.5568,47.4936,47.5015,224205.0
2016-01-04 14:50:00,60.19,60.22,60.03,60.05,77275.0,47.5094,47.5331,47.3831,47.3989,77275.0
2016-01-04 14:55:00,60.05,60.1,60.03,60.09,77703.0,47.3989,47.4384,47.3831,47.4305,77703.0
2016-01-04 15:00:00,60.09,60.1,59.96,59.98,184095.0,47.4305,47.4384,47.3279,47.3437,184095.0
2016-01-04 15:05:00,59.98,59.99,59.91,59.94,249737.0,47.3437,47.3516,47.2884,47.3121,249737.0
2016-01-04 15:10:00,59.93,59.98,59.84,59.89,108083.0,47.3042,47.3437,47.2332,47.2726,108083.0
2016-01-04 15:15:00,59.89,59.92,59.87,59.88,81651.0,47.2726,47.2963,47.2568,47.2647,81651.0
2016-01-04 15:20:00,59.88,59.91,59.83,59.84,145837.0,47.2647,47.2884,47.2253,47.2332,145837.0
2016-01-04 15:25:00,59.84,59.9,59.82,59.9,100637.0,47.2332,47.2805,47.2174,47.2805,100637.0
2016-01-04 15:30:00,59.9,60.02,59.89,59.97,300093.0,47.2805,47.3752,47.2726,47.3358,300093.0
2016-01-04 15:35:00,59.97,59.98,59.92,59.96,208214.0,47.3358,47.3437,47.2963,47.3279,208214.0
2016-01-04 15:40:00,59.96,60.15,59.94,60.14,240512.0,47.3279,47.4778,47.3121,47.47,240512.0
2016-01-04 15:45:00,60.15,60.4,60.14,60.37,280606.0,47.4778,47.6752,47.47,47.6515,280606.0
2016-01-04 15:50:00,60.37,60.38,60.27,60.35,215369.0,47.6515,47.6594,47.5726,47.6357,215369.0
2016-01-04 15:55:00,60.36,60.46,60.33,60.44,489827.0,47.6436,47.7225,47.6199,47.7067,489827.0
2016-01-05 09:30:00,60.45,60.84,60.35,60.72,85611.0,47.7146,48.0225,47.6357,47.9278,85611.0
2016-01-05 09:35:00,60.73,60.82,60.59,60.65,46260.0,47.9357,48.0067,47.8251,47.8725,46260.0
2016-01-05 09:40:00,60.66,60.9,60.65,60.85,55359.0,47.8804,48.0698,47.8725,48.0304,55359.0
2016-01-05 09:45:00,60.86,60.93,60.82,60.84,52687.0,48.0383,48.0935,48.0067,48.0225,52687.0
2016-01-05 09:50:00,60.85,60.86,60.71,60.71,61570.0,48.0304,48.0383,47.9199,47.9199,61570.0
2016-01-05 09:55:00,60.7,60.72,60.61,60.61,53526.0,47.912,47.9278,47.8409,47.8409,53526.0
2016-01-05 10:00:00,60.61,60.75,60.59,60.7,105505.0,47.8409,47.9514,47.8251,47.912,105505.0
2016-01-05 10:05:00,60.69,60.72,60.61,60.62,77278.0,47.9041,47.9278,47.8409,47.8488,77278.0
2016-01-05 10:10:00,60.64,60.71,60.62,60.63,67186.0,47.8646,47.9199,47.8488,47.8567,67186.0
2016-01-05 10:15:00,60.64,60.69,60.58,60.65,55393.0,47.8646,47.9041,47.8173,47.8725,55393.0
2016-01-05 10:20:00,60.65,60.66,60.55,60.6,79911.0,47.8725,47.8804,47.7936,47.833,79911.0
2016-01-05 10:25:00,60.59,60.6,60.52,60.53,83981.0,47.8251,47.833,47.7699,47.7778,83981.0
2016-01-05 10:30:00,60.52,60.59,60.5,60.58,66303.0,47.7699,47.8251,47.7541,47.8173,66303.0
2016-01-05 10:35:00,60.57,60.72,60.53,60.72,81347.0,47.8094,47.9278,47.7778,47.9278,81347.0
2016-01-05 10:40:00,60.72,60.79,60.7,60.76,37487.0,47.9278,47.983,47.912,47.9593,37487.0
2016-01-05 10:45:00,60.76,60.82,60.71,60.82,59146.0,47.9593,48.0067,47.9199,48.0067,59146.0
2016-01-05 10:50:00,60.82,60.9,60.81,60.89,60875.0,48.0067,48.0698,47.9988,48.0619,60875.0
2016-01-05 10:55:00,60.89,60.89,60.78,60.81,75087.0,48.0619,48.0619,47.9751,47.9988,75087.0
2016-01-05 11:00:00,60.8,60.8,60.69,60.7,65440.0,47.9909,47.9909,47.9041,47.912,65440.0
2016-01-05 11:05:00,60.7,60.74,60.59,60.6,64979.0,47.912,47.9435,47.8251,47.833,64979.0
2016-01-05 11:10:00,60.59,60.59,60.44,60.46,63998.0,47.8251,47.8251,47.7067,47.7225,63998.0
2016-01-05 11:15:00,60.46,60.49,60.36,60.37,64106.0,47.7225,47.7462,47.6436,47.6515,64106.0
2016-01-05 11:20:00,60.37,60.42,60.34,60.37,90509.0,47.6515,47.691,47.6278,47.6515,90509.0
2016-01-05 11:25:00,60.38,60.45,60.38,60.38,57331.0,47.6594,47.7146,47.6594,47.6594,57331.0
2016-01-05 11:30:00,60.38,60.5,60.37,60.49,50062.0,47.6594,47.7541,47.6515,47.7462,50062.0
2016-01-05 11:35:00,60.5,60.52,60.41,60.44,76042.0,47.7541,47.7699,47.6831,47.7067,76042.0
2016-01-05 11:40:00,60.44,60.49,60.4,60.42,80434.0,47.7067,47.7462,47.6752,47.691,80434.0
2016-01-05 11:45:00,60.41,60.55,60.39,60.55,56285.0,47.6831,47.7936,47.6673,47.7936,56285.0
2016-01-05 11:50:00,60.55,60.58,60.49,60.49,57193.0,47.7936,47.8173,47.7462,47.7462,57193.0
2016-01-05 11:55:00,60.49,60.55,60.48,60.52,54184.0,47.7462,47.7936,47.7383,47.7699,54184.0
2016-01-05 12:00:00,60.52,60.53,60.43,60.44,54494.0,47.7699,47.7778,47.6989,47.7067,54494.0
2016-01-05 12:05:00,60.45,60.49,60.4,60.43,40582.0,47.7146,47.7462,47.6752,47.6989,40582.0
2016-01-05 12:10:00,60.44,60.46,60.36,60.38,58303.0,47.7067,47.7225,47.6436,47.6594,58303.0
2016-01-05 12:15:00,60.37,60.41,60.3,60.37,61101.0,47.6515,47.6831,47.5962,47.6515,61101.0
2016-01-05 12:20:00,60.37,60.43,60.34,60.42,44693.0,47.6515,47.6989,47.6278,47.691,44693.0
2016-01-05 12:25:00,60.41,60.42,60.36,60.39,43116.0,47.6831,47.691,47.6436,47.6673,43116.0
2016-01-05 12:30:00,60.38,60.42,60.37,60.38,33609.0,47.6594,47.691,47.6515,47.6594,33609.0
2016-01-05 12:35:00,60.37,60.42,60.36,60.42,41129.0,47.6515,47.691,47.6436,47.691,41129.0
2016-01-05 12:40:00,60.42,60.42,60.34,60.37,53120.0,47.691,47.691,47.6278,47.6515,53120.0
2016-01-05 12:45:00,60.37,60.37,60.29,60.32,71284.0,47.6515,47.6515,47.5883,47.612,71284.0
2016-01-05 12:50:00,60.33,60.43,60.28,60.43,40356.0,47.6199,47.6989,47.5805,47.6989,40356.0
2016-01-05 12:55:00,60.44,60.51,60.4,60.51,47983.0,47.7067,47.762,47.6752,47.762,47983.0
2016-01-05 13:00:00,60.5,60.61,60.49,60.6,45583.0,47.7541,47.8409,47.7462,47.833,45583.0
2016-01-05 13:05:00,60.61,60.61,60.51,60.55,30883.0,47.8409,47.8409,47.762,47.7936,30883.0
2016-01-05 13:10:00,60.55,60.62,60.55,60.57,50013.0,47.7936,47.8488,47.7936,47.8094,50013.0
2016-01-05 13:15:00,60.58,60.61,60.53,60.53,37644.0,47.8173,47.8409,47.7778,47.7778,37644.0
2016-01-05 13:20:00,60.52,60.52,60.45,60.47,36147.0,47.7699,47.7699,47.7146,47.7304,36147.0
2016-01-05 13:25:00,60.48,60.57,60.47,60.57,32766.0,47.7383,47.8094,47.7304,47.8094,32766.0
2016-01-05 13:30:00,60.57,60.65,60.57,60.63,70598.0,47.8094,47.8725,47.8094,47.8567,70598.0
2016-01-05 13:35:00,60.62,60.67,60.62,60.67,63129.0,47.8488,47.8883,47.8488,47.8883,63129.0
2016-01-05 13:40:00,60.66,60.85,60.66,60.85,83447.0,47.8804,48.0304,47.8804,48.0304,83447.0
2016-01-05 13:45:00,60.85,60.9,60.85,60.89,96320.0,48.0304,48.0698,48.0304,48.0619,96320.0
2016-01-05 13:50:00,60.89,60.95,60.88,60.9,63638.0,48.0619,48.1093,48.0541,48.0698,63638.0
2016-01-05 13:55:00,60.89,60.91,60.77,60.78,69586.0,48.0619,48.0777,47.9672,47.9751,69586.0
2016-01-05 14:00:00,60.78,60.78,60.69,60.7,41338.0,47.9751,47.9751,47.9041,47.912,41338.0
2016-01-05 14:05:00,60.7,60.72,60.67,60.72,32552.0,47.912,47.9278,47.8883,47.9278,32552.0
2016-01-05 14:10:00,60.73,60.76,60.7,60.71,61659.0,47.9357,47.9593,47.912,47.9199,61659.0
2016-01-05 14:15:00,60.71,60.79,60.7,60.78,59727.0,47.9199,47.983,47.912,47.9751,59727.0
2016-01-05 14:20:00,60.78,60.88,60.76,60.87,66478.0,47.9751,48.0541,47.9593,48.0462,66478.0
2016-01-05 14:25:00,60.87,60.87,60.75,60.76,73132.0,48.0462,48.0462,47.9514,47.9593,73132.0
2016-01-05 14:30:00,60.75,60.78,60.7,60.7,75930.0,47.9514,47.9751,47.912,47.912,75930.0
2016-01-05 14:35:00,60.7,60.73,60.66,60.69,93620.0,47.912,47.9357,47.8804,47.9041,93620.0
2016-01-05 14:40:00,60.7,60.71,60.63,60.66,78788.0,47.912,47.9199,47.8567,47.8804,78788.0
2016-01-05 14:45:00,60.66,60.68,60.63,60.68,45898.0,47.8804,47.8962,47.8567,47.8962,45898.0
2016-01-05 14:50:00,60.69,60.7,60.62,60.65,110228.0,47.9041,47.912,47.8488,47.8725,110228.0
2016-01-05 14:55:00,60.66,60.67,60.57,60.62,58806.0,47.8804,47.8883,47.8094,47.8488,58806.0
2016-01-05 15:00:00,60.62,60.62,60.54,60.59,95595.0,47.8488,47.8488,47.7857,47.8251,95595.0
2016-01-05 15:05:00,60.58,60.59,60.49,60.53,102596.0,47.8173,47.8251,47.7462,47.7778,102596.0
2016-01-05 15:10:00,60.53,60.61,60.52,60.61,156155.0,47.7778,47.8409,47.7699,47.8409,156155.0
2016-01-05 15:15:00,60.61,60.62,60.52,60.56,114173.0,47.8409,47.8488,47.7699,47.8015,114173.0
2016-01-05 15:20:00,60.55,60.59,60.46,60.54,269229.0,47.7936,47.8251,47.7225,47.7857,269229.0
2016-01-05 15:25:00,60.54,60.64,60.53,60.6,74896.0,47.7857,47.8646,47.7778,47.833,74896.0
2016-01-05 15:30:00,60.6,60.63,60.53,60.61,199655.0,47.833,47.8567,47.7778,47.8409,199655.0
2016-01-05 15:35:00,60.61,60.63,60.51,60.58,107536.0,47.8409,47.8567,47.762,47.8173,107536.0
2016-01-05 15:40:00,60.58,60.68,60.56,60.62,194832.0,47.8173,47.8962,47.8015,47.8488,194832.0
2016-01-05 15:45:00,60.63,60.64,60.53,60.58,120097.0,47.8567,47.8646,47.7778,47.8173,120097.0
2016-01-05 15:50:00,60.58,60.62,60.52,60.54,218848.0,47.8173,47.8488,47.7699,47.7857,218848.0
2016-01-05 15:55:00,60.54,60.64,60.49,60.63,657959.0,47.7857,47.8646,47.7462,47.8567,657959.0
2016-01-06 09:30:00,59.87,59.92,59.69,59.78,187574.0,47.2568,47.2963,47.1148,47.1858,187574.0
2016-01-06 09:35:00,59.77,59.92,59.71,59.9,185061.0,47.1779,47.2963,47.1305,47.2805,185061.0
2016-01-06 09:40:00,59.89,59.89,59.78,59.81,126909.0,47.2726,47.2726,47.1858,47.2095,126909.0
2016-01-06 09:45:00,59.81,59.81,59.67,59.71,120275.0,47.2095,47.2095,47.099,47.1305,120275.0
2016-01-06 09:50:00,59.72,59.9,59.7,59.86,101773.0,47.1384,47.2805,47.1226,47.2489,101773.0
2016-01-06 09:55:00,59.86,59.95,59.82,59.93,107675.0,47.2489,47.32,47.2174,47.3042,107675.0
2016-01-06 10:00:00,59.91,59.91,59.7,59.71,68501.0,47.2884,47.2884,47.1226,47.1305,68501.0
2016-01-06 10:05:00,59.71,59.82,59.67,59.82,52752.0,47.1305,47.2174,47.099,47.2174,52752.0
2016-01-06 10:10:00,59.83,59.85,59.7,59.82,51895.0,47.2253,47.241,47.1226,47.2174,51895.0
2016-01-06 10:15:00,59.81,59.81,59.69,59.73,87038.0,47.2095,47.2095,47.1148,47.1463,87038.0
2016-01-06 10:20:00,59.72,59.89,59.72,59.8,86595.0,47.1384,47.2726,47.1384,47.2016,86595.0
2016-01-06 10:25:00,59.79,59.86,59.74,59.78,81183.0,47.1937,47.2489,47.1542,47.1858,81183.0
2016-01-06 10:30:00,59.77,59.77,59.64,59.65,109961.0,47.1779,47.1779,47.0753,47.0832,109961.0
2016-01-06 10:35:00,59.66,59.77,59.62,59.69,158984.0,47.0911,47.1779,47.0595,47.1148,158984.0
2016-01-06 10:40:00,59.7,59.72,59.61,59.7,45273.0,47.1226,47.1384,47.0516,47.1226,45273.0
2016-01-06 10:45:00,59.7,59.71,59.55,59.61,107075.0,47.1226,47.1305,47.0042,47.0516,107075.0
2016-01-06 10:50:00,59.61,59.63,59.51,59.57,80091.0,47.0516,47.0674,46.9727,47.02,80091.0
2016-01-06 10:55:00,59.58,59.67,59.58,59.62,72323.0,47.0279,47.099,47.0279,47.0595,72323.0
2016-01-06 11:00:00,59.62,59.68,59.55,59.67,176539.0,47.0595,47.1069,47.0042,47.099,176539.0
2016-01-06 11:05:00,59.67,59.71,59.65,59.67,99747.0,47.099,47.1305,47.0832,47.099,99747.0
2016-01-06 11:10:00,59.66,59.66,59.6,59.64,87833.0,47.0911,47.0911,47.0437,47.0753,87833.0
2016-01-06 11:15:00,59.65,59.69,59.56,59.67,140941.0,47.0832,47.1148,47.0121,47.099,140941.0
2016-01-06 11:20:00,59.68,59.95,59.67,59.86,174335.0,47.1069,47.32,47.099,47.2489,174335.0
2016-01-06 11:25:00,59.86,59.86,59.8,59.81,49084.0,47.2489,47.2489,47.2016,47.2095,49084.0
2016-01-06 11:30:00,59.82,59.87,59.8,59.87,52308.0,47.2174,47.2568,47.2016,47.2568,52308.0
2016-01-06 11:35:00,59.86,59.87,59.78,59.85,62676.0,47.2489,47.2568,47.1858,47.241,62676.0
2016-01-06 11:40:00,59.86,59.89,59.77,59.79,104854.0,47.2489,47.2726,47.1779,47.1937,104854.0
2016-01-06 11:45:00,59.79,59.79,59.71,59.75,94027.0,47.1937,47.1937,47.1305,47.1621,94027.0
2016-01-06 11:50:00,59.75,59.76,59.72,59.73,80041.0,47.1621,47.17,47.1384,47.1463,80041.0
2016-01-06 11:55:00,59.73,59.74,59.65,59.69,117633.0,47.1463,47.1542,47.0832,47.1148,117633.0
2016-01-06 12:00:00,59.68,59.69,59.62,59.64,62272.0,47.1069,47.1148,47.0595,47.0753,62272.0
2016-01-06 12:05:00,59.63,59.68,59.6,59.66,72473.0,47.0674,47.1069,47.0437,47.0911,72473.0
2016-01-06 12:10:00,59.65,59.73,59.63,59.71,68117.0,47.0832,47.1463,47.0674,47.1305,68117.0
2016-01-06 12:15:00,59.7,59.73,59.66,59.68,60683.0,47.1226,47.1463,47.0911,47.1069,60683.0
2016-01-06 12:20:00,59.68,59.76,59.68,59.72,49052.0,47.1069,47.17,47.1069,47.1384,49052.0
2016-01-06 12:25:00,59.71,59.73,59.68,59.72,81786.0,47.1305,47.1463,47.1069,47.1384,81786.0
2016-01-06 12:30:00,59.72,59.76,59.68,59.76,44479.0,47.1384,47.17,47.1069,47.17,44479.0
2016-01-06 12:35:00,59.76,59.89,59.72,59.77,69621.0,47.17,47.2726,47.1384,47.1779,69621.0
2016-01-06 12:40:00,59.76,59.8,59.75,59.75,77953.0,47.17,47.2016,47.1621,47.1621,77953.0
2016-01-06 12:45:00,59.74,59.76,59.66,59.69,69313.0,47.1542,47.17,47.0911,47.1148,69313.0
2016-01-06 12:50:00,59.69,59.71,59.66,59.71,37507.0,47.1148,47.1305,47.0911,47.1305,37507.0
2016-01-06 12:55:00,59.71,59.72,59.69,59.69,55935.0,47.1305,47.1384,47.1148,47.1148,55935.0
2016-01-06 13:00:00,59.7,59.73,59.68,59.73,39778.0,47.1226,47.1463,47.1069,47.1463,39778.0
2016-01-06 13:05:00,59.72,59.73,59.66,59.7,58885.0,47.1384,47.1463,47.0911,47.1226,58885.0
2016-01-06 13:10:00,59.7,59.71,59.65,59.67,69390.0,47.1226,47.1305,47.0832,47.099,69390.0
2016-01-06 13:15:00,59.67,59.69,59.6,59.61,42599.0,47.099,47.1148,47.0437,47.0516,42599.0
2016-01-06 13:20:00,59.61,59.71,59.6,59.69,82291.0,47.0516,47.1305,47.0437,47.1148,82291.0
2016-01-06 13:25:00,59.69,59.69,59.63,59.68,70438.0,47.1148,47.1148,47.0674,47.1069,70438.0
2016-01-06 13:30:00,59.67,59.69,59.6,59.67,66008.0,47.099,47.1148,47.0437,47.099,66008.0
2016-01-06 13:35:00,59.67,59.72,59.65,59.71,48098.0,47.099,47.1384,47.0832,47.1305,48098.0
2016-01-06 13:40:00,59.71,59.72,59.65,59.69,56929.0,47.1305,47.1384,47.0832,47.1148,56929.0
2016-01-06 13:45:00,59.69,59.72,59.65,59.66,146506.0,47.1148,47.1384,47.0832,47.0911,146506.0
2016-01-06 13:50:00,59.65,59.66,59.6,59.65,153732.0,47.0832,47.0911,47.0437,47.0832,153732.0
2016-01-06 13:55:00,59.65,59.72,59.63,59.69,57460.0,47.0832,47.1384,47.0674,47.1148,57460.0
2016-01-06 14:00:00,59.66,59.79,59.61,59.69,116143.0,47.0911,47.1937,47.0516,47.1148,116143.0
2016-01-06 14:05:00,59.69,59.81,59.62,59.81,116985.0,47.1148,47.2095,47.0595,47.2095,116985.0
2016-01-06 14:10:00,59.81,59.82,59.7,59.79,71572.0,47.2095,47.2174,47.1226,47.1937,71572.0
2016-01-06 14:15:00,59.8,59.86,59.78,59.83,75909.0,47.2016,47.2489,47.1858,47.2253,75909.0
2016-01-06 14:20:00,59.83,59.85,59.74,59.78,47059.0,47.2253,47.241,47.1542,47.1858,47059.0
2016-01-06 14:25:00,59.78,59.85,59.73,59.77,115371.0,47.1858,47.241,47.1463,47.1779,115371.0
2016-01-06 14:30:00,59.77,59.77,59.67,59.75,113564.0,47.1779,47.1779,47.099,47.1621,113564.0
2016-01-06 14:35:00,59.75,59.79,59.72,59.74,113113.0,47.1621,47.1937,47.1384,47.1542,113113.0
2016-01-06 14:40:00,59.74,59.75,59.61,59.65,188487.0,47.1542,47.1621,47.0516,47.0832,188487.0
2016-01-06 14:45:00,59.66,59.66,59.5,59.53,144698.0,47.0911,47.0911,46.9648,46.9885,144698.0
2016-01-06 14:50:00,59.53,59.58,59.5,59.56,117075.0,46.9885,47.0279,46.9648,47.0121,117075.0
2016-01-06 14:55:00,59.55,59.58,59.5,59.55,256144.0,47.0042,47.0279,46.9648,47.0042,256144.0
2016-01-06 15:00:00,59.55,59.6,59.48,59.54,129708.0,47.0042,47.0437,46.949,46.9964,129708.0
2016-01-06 15:05:00,59.54,59.61,59.51,59.58,129072.0,46.9964,47.0516,46.9727,47.0279,129072.0
2016-01-06 15:10:00,59.58,59.59,59.5,59.52,154066.0,47.0279,47.0358,46.9648,46.9806,154066.0
2016-01-06 15:15:00,59.52,59.56,59.48,59.56,136146.0,46.9806,47.0121,46.949,47.0121,136146.0
2016-01-06 15:20:00,59.55,59.56,59.48,59.52,88783.0,47.0042,47.0121,46.949,46.9806,88783.0
2016-01-06 15:25:00,59.51,59.55,59.46,59.51,202294.0,46.9727,47.0042,46.9332,46.9727,202294.0
2016-01-06 15:30:00,59.5,59.6,59.5,59.6,108144.0,46.9648,47.0437,46.9648,47.0437,108144.0
2016-01-06 15:35:00,59.6,59.79,59.56,59.78,258400.0,47.0437,47.1937,47.0121,47.1858,258400.0
2016-01-06 15:40:00,59.78,59.81,59.72,59.79,199988.0,47.1858,47.2095,47.1384,47.1937,199988.0
2016-01-06 15:45:00,59.78,59.8,59.72,59.75,242296.0,47.1858,47.2016,47.1384,47.1621,242296.0
2016-01-06 15:50:00,59.75,59.76,59.61,59.71,257831.0,47.1621,47.17,47.0516,47.1305,257831.0
2016-01-06 15:55:00,59.71,59.8,59.69,59.77,487002.0,47.1305,47.2016,47.1148,47.1779,487002.0
2016-01-07 09:30:00,58.53,58.84,58.49,58.75,192540.0,46.1991,46.4438,46.1676,46.3728,192540.0
2016-01-07 09:35:00,58.76,58.97,58.72,58.94,112931.0,46.3807,46.5464,46.3491,46.5228,112931.0
2016-01-07 09:40:00,58.93,58.96,58.8,58.88,97159.0,46.5149,46.5385,46.4123,46.4754,97159.0
2016-01-07 09:45:00,58.89,59.25,58.86,59.22,227174.0,46.4833,46.7675,46.4596,46.7438,227174.0
2016-01-07 09:50:00,59.2,59.21,59.11,59.14,71352.0,46.728,46.7359,46.6569,46.6806,71352.0
2016-01-07 09:55:00,59.13,59.14,59.04,59.1,52000.0,46.6727,46.6806,46.6017,46.6491,52000.0
2016-01-07 10:00:00,59.09,59.1,58.98,59.01,75994.0,46.6412,46.6491,46.5543,46.578,75994.0
2016-01-07 10:05:00,59.0,59.03,58.92,59.02,69278.0,46.5701,46.5938,46.507,46.5859,69278.0
2016-01-07 10:10:00,59.01,59.1,58.94,59.1,146400.0,46.578,46.6491,46.5228,46.6491,146400.0
2016-01-07 10:15:00,59.1,59.15,59.0,59.08,46988.0,46.6491,46.6885,46.5701,46.6333,46988.0
2016-01-07 10:20:00,59.09,59.12,58.93,58.96,103609.0,46.6412,46.6648,46.5149,46.5385,103609.0
2016-01-07 10:25:00,58.98,59.07,58.98,59.01,50065.0,46.5543,46.6254,46.5543,46.578,50065.0
2016-01-07 10:30:00,59.02,59.26,59.02,59.25,73958.0,46.5859,46.7753,46.5859,46.7675,73958.0
2016-01-07 10:35:00,59.24,59.28,59.19,59.28,60875.0,46.7596,46.7911,46.7201,46.7911,60875.0
2016-01-07 10:40:00,59.29,59.34,59.18,59.18,82463.0,46.799,46.8385,46.7122,46.7122,82463.0
2016-01-07 10:45:00,59.18,59.32,59.18,59.27,42308.0,46.7122,46.8227,46.7122,46.7832,42308.0
2016-01-07 10:50:00,59.27,59.4,59.27,59.36,67709.0,46.7832,46.8859,46.7832,46.8543,67709.0
2016-01-07 10:55:00,59.35,59.41,59.32,59.37,68337.0,46.8464,46.8937,46.8227,46.8622,68337.0
2016-01-07 11:00:00,59.37,59.48,59.36,59.47,159784.0,46.8622,46.949,46.8543,46.9411,159784.0
2016-01-07 11:05:00,59.46,59.5,59.42,59.47,224924.0,46.9332,46.9648,46.9016,46.9411,224924.0
2016-01-07 11:10:00,59.47,59.47,59.29,59.29,118753.0,46.9411,46.9411,46.799,46.799,118753.0
2016-01-07 11:15:00,59.28,59.35,59.23,59.32,79259.0,46.7911,46.8464,46.7517,46.8227,79259.0
2016-01-07 11:20:00,59.33,59.36,59.19,59.23,97725.0,46.8306,46.8543,46.7201,46.7517,97725.0
2016-01-07 11:25:00,59.24,59.33,59.23,59.29,64955.0,46.7596,46.8306,46.7517,46.799,64955.0
2016-01-07 11:30:00,59.28,59.37,59.27,59.35,56554.0,46.7911,46.8622,46.7832,46.8464,56554.0
2016-01-07 11:35:00,59.35,59.43,59.33,59.4,87091.0,46.8464,46.9095,46.8306,46.8859,87091.0
2016-01-07 11:40:00,59.39,59.4,59.36,59.37,53549.0,46.878,46.8859,46.8543,46.8622,53549.0
2016-01-07 11:45:00,59.38,59.38,59.13,59.23,70079.0,46.8701,46.8701,46.6727,46.7517,70079.0
2016-01-07 11:50:00,59.24,59.29,59.19,59.25,61197.0,46.7596,46.799,46.7201,46.7675,61197.0
2016-01-07 11:55:00,59.26,59.28,59.22,59.24,56779.0,46.7753,46.7911,46.7438,46.7596,56779.0
2016-01-07 12:00:00,59.24,59.29,59.23,59.28,76353.0,46.7596,46.799,46.7517,46.7911,76353.0
2016-01-07 12:05:00,59.28,59.32,59.22,59.27,112667.0,46.7911,46.8227,46.7438,46.7832,112667.0
2016-01-07 12:10:00,59.26,59.35,59.26,59.34,120347.0,46.7753,46.8464,46.7753,46.8385,120347.0
2016-01-07 12:15:00,59.35,59.46,59.33,59.43,107168.0,46.8464,46.9332,46.8306,46.9095,107168.0
2016-01-07 12:20:00,59.42,59.46,59.32,59.33,74694.0,46.9016,46.9332,46.8227,46.8306,74694.0
2016-01-07 12:25:00,59.33,59.36,59.25,59.25,40712.0,46.8306,46.8543,46.7675,46.7675,40712.0
2016-01-07 12:30:00,59.26,59.37,59.24,59.34,44352.0,46.7753,46.8622,46.7596,46.8385,44352.0
2016-01-07 12:35:00,59.33,59.33,59.19,59.19,51419.0,46.8306,46.8306,46.7201,46.7201,51419.0
2016-01-07 12:40:00,59.19,59.26,59.19,59.21,45543.0,46.7201,46.7753,46.7201,46.7359,45543.0
2016-01-07 12:45:00,59.22,59.27,59.2,59.22,38268.0,46.7438,46.7832,46.728,46.7438,38268.0
2016-01-07 12:50:00,59.21,59.22,59.12,59.16,53638.0,46.7359,46.7438,46.6648,46.6964,53638.0
2016-01-07 12:55:00,59.15,59.2,59.13,59.16,96016.0,46.6885,46.728,46.6727,46.6964,96016.0
2016-01-07 13:00:00,59.17,59.18,59.02,59.03,60476.0,46.7043,46.7122,46.5859,46.5938,60476.0
2016-01-07 13:05:00,59.04,59.04,58.95,58.96,71336.0,46.6017,46.6017,46.5307,46.5385,71336.0
2016-01-07 13:10:00,58.95,58.98,58.84,58.93,77555.0,46.5307,46.5543,46.4438,46.5149,77555.0
2016-01-07 13:15:00,58.92,58.96,58.83,58.87,94461.0,46.507,46.5385,46.4359,46.4675,94461.0
2016-01-07 13:20:00,58.87,58.88,58.79,58.84,64492.0,46.4675,46.4754,46.4044,46.4438,64492.0
2016-01-07 13:25:00,58.84,58.93,58.83,58.88,80959.0,46.4438,46.5149,46.4359,46.4754,80959.0
2016-01-07 13:30:00,58.87,58.89,58.8,58.88,134234.0,46.4675,46.4833,46.4123,46.4754,134234.0
2016-01-07 13:35:00,58.88,58.9,58.68,58.76,105795.0,46.4754,46.4912,46.3175,46.3807,105795.0
2016-01-07 13:40:00,58.76,58.84,58.66,58.84,127935.0,46.3807,46.4438,46.3018,46.4438,127935.0
2016-01-07 13:45:00,58.83,58.85,58.76,58.83,86714.0,46.4359,46.4517,46.3807,46.4359,86714.0
2016-01-07 13:50:00,58.83,58.89,58.82,58.89,74647.0,46.4359,46.4833,46.428,46.4833,74647.0
2016-01-07 13:55:00,58.88,58.92,58.77,58.78,70964.0,46.4754,46.507,46.3886,46.3965,70964.0
2016-01-07 14:00:00,58.78,58.82,58.71,58.75,102471.0,46.3965,46.428,46.3412,46.3728,102471.0
2016-01-07 14:05:00,58.74,58.76,58.66,58.66,186921.0,46.3649,46.3807,46.3018,46.3018,186921.0
2016-01-07 14:10:00,58.66,58.78,58.61,58.63,89747.0,46.3018,46.3965,46.2623,46.2781,89747.0
2016-01-07 14:15:00,58.63,58.7,58.59,58.69,68140.0,46.2781,46.3333,46.2465,46.3254,68140.0
2016-01-07 14:20:00,58.68,58.71,58.62,58.65,57600.0,46.3175,46.3412,46.2702,46.2939,57600.0
2016-01-07 14:25:00,58.64,58.66,58.5,58.53,67853.0,46.286,46.3018,46.1755,46.1991,67853.0
2016-01-07 14:30:00,58.53,58.61,58.46,58.53,93735.0,46.1991,46.2623,46.1439,46.1991,93735.0
2016-01-07 14:35:00,58.54,58.73,58.54,58.73,106792.0,46.207,46.357,46.207,46.357,106792.0
2016-01-07 14:40:00,58.73,58.85,58.66,58.82,87310.0,46.357,46.4517,46.3018,46.428,87310.0
2016-01-07 14:45:00,58.81,58.9,58.76,58.87,67188.0,46.4201,46.4912,46.3807,46.4675,67188.0
2016-01-07 14:50:00,58.86,58.87,58.76,58.76,102014.0,46.4596,46.4675,46.3807,46.3807,102014.0
2016-01-07 14:55:00,58.76,58.79,58.55,58.58,76629.0,46.3807,46.4044,46.2149,46.2386,76629.0
2016-01-07 15:00:00,58.57,58.59,58.46,58.48,87900.0,46.2307,46.2465,46.1439,46.1597,87900.0
2016-01-07 15:05:00,58.48,58.62,58.46,58.62,67845.0,46.1597,46.2702,46.1439,46.2702,67845.0
2016-01-07 15:10:00,58.61,58.66,58.48,58.53,84855.0,46.2623,46.3018,46.1597,46.1991,84855.0
2016-01-07 15:15:00,58.53,58.58,58.45,58.5,79771.0,46.1991,46.2386,46.136,46.1755,79771.0
2016-01-07 15:20:00,58.5,58.51,58.37,58.41,95432.0,46.1755,46.1834,46.0728,46.1044,95432.0
2016-01-07 15:25:00,58.41,58.42,58.23,58.24,112879.0,46.1044,46.1123,45.9623,45.9702,112879.0
2016-01-07 15:30:00,58.23,58.44,58.23,58.43,196740.0,45.9623,46.1281,45.9623,46.1202,196740.0
2016-01-07 15:35:00,58.44,58.53,58.38,58.5,185248.0,46.1281,46.1991,46.0807,46.1755,185248.0
2016-01-07 15:40:00,58.49,58.56,58.42,58.42,145822.0,46.1676,46.2228,46.1123,46.1123,145822.0
2016-01-07 15:45:00,58.41,58.62,58.4,58.56,167982.0,46.1044,46.2702,46.0965,46.2228,167982.0
2016-01-07 15:50:00,58.56,58.56,58.45,58.55,213484.0,46.2228,46.2228,46.136,46.2149,213484.0
2016-01-07 15:55:00,58.55,58.6,58.31,58.33,424058.0,46.2149,46.2544,46.0255,46.0413,424058.0
2016-01-08 09:30:00,58.81,59.01,58.67,58.97,185041.0,46.4201,46.578,46.3096,46.5464,185041.0
2016-01-08 09:35:00,58.96,58.99,58.63,58.69,90809.0,46.5385,46.5622,46.2781,46.3254,90809.0
2016-01-08 09:40:00,58.67,58.71,58.6,58.61,139886.0,46.3096,46.3412,46.2544,46.2623,139886.0
2016-01-08 09:45:00,58.63,58.71,58.56,58.61,58951.0,46.2781,46.3412,46.2228,46.2623,58951.0
2016-01-08 09:50:00,58.62,58.72,58.6,58.64,110249.0,46.2702,46.3491,46.2544,46.286,110249.0
2016-01-08 09:55:00,58.65,58.68,58.62,58.68,140458.0,46.2939,46.3175,46.2702,46.3175,140458.0
2016-01-08 10:00:00,58.68,58.68,58.5,58.55,271649.0,46.3175,46.3175,46.1755,46.2149,271649.0
2016-01-08 10:05:00,58.55,58.56,58.31,58.31,150112.0,46.2149,46.2228,46.0255,46.0255,150112.0
2016-01-08 10:10:00,58.31,58.32,58.06,58.12,179630.0,46.0255,46.0334,45.8282,45.8755,179630.0
2016-01-08 10:15:00,58.12,58.32,58.11,58.22,217048.0,45.8755,46.0334,45.8676,45.9544,217048.0
2016-01-08 10:20:00,58.23,58.28,58.14,58.25,137698.0,45.9623,46.0018,45.8913,45.9781,137698.0
2016-01-08 10:25:00,58.25,58.37,58.25,58.3,73033.0,45.9781,46.0728,45.9781,46.0176,73033.0
2016-01-08 10:30:00,58.29,58.37,58.21,58.23,71197.0,46.0097,46.0728,45.9466,45.9623,71197.0
2016-01-08 10:35:00,58.23,58.26,58.05,58.13,100014.0,45.9623,45.986,45.8203,45.8834,100014.0
2016-01-08 10:40:00,58.14,58.22,58.1,58.15,88219.0,45.8913,45.9544,45.8597,45.8992,88219.0
2016-01-08 10:45:00,58.15,58.44,58.15,58.34,87776.0,45.8992,46.1281,45.8992,46.0492,87776.0
2016-01-08 10:50:00,58.33,58.33,58.14,58.16,46931.0,46.0413,46.0413,45.8913,45.9071,46931.0
2016-01-08 10:55:00,58.16,58.3,58.11,58.18,44850.0,45.9071,46.0176,45.8676,45.9229,44850.0
2016-01-08 11:00:00,58.18,58.29,58.17,58.22,45573.0,45.9229,46.0097,45.915,45.9544,45573.0
2016-01-08 11:05:00,58.23,58.3,58.13,58.18,107505.0,45.9623,46.0176,45.8834,45.9229,107505.0
2016-01-08 11:10:00,58.19,58.21,58.04,58.05,83798.0,45.9308,45.9466,45.8124,45.8203,83798.0
2016-01-08 11:15:00,58.05,58.08,58.01,58.03,126662.0,45.8203,45.8439,45.7887,45.8045,126662.0
2016-01-08 11:20:00,58.02,58.05,57.96,58.04,108043.0,45.7966,45.8203,45.7492,45.8124,108043.0
2016-01-08 11:25:00,58.04,58.05,57.87,57.91,197071.0,45.8124,45.8203,45.6782,45.7098,197071.0
2016-01-08 11:30:00,57.91,57.95,57.81,57.86,117959.0,45.7098,45.7413,45.6308,45.6703,117959.0
2016-01-08 11:35:00,57.85,57.92,57.79,57.87,128698.0,45.6624,45.7177,45.615,45.6782,128698.0
2016-01-08 11:40:00,57.87,58.01,57.82,58.0,90081.0,45.6782,45.7887,45.6387,45.7808,90081.0
2016-01-08 11:45:00,58.01,58.13,58.0,58.11,60228.0,45.7887,45.8834,45.7808,45.8676,60228.0
2016-01-08 11:50:00,58.11,58.16,58.07,58.11,72985.0,45.8676,45.9071,45.836,45.8676,72985.0
2016-01-08 11:55:00,58.12,58.2,58.05,58.14,90655.0,45.8755,45.9387,45.8203,45.8913,90655.0
2016-01-08 12:00:00,58.14,58.19,58.11,58.15,142959.0,45.8913,45.9308,45.8676,45.8992,142959.0
2016-01-08 12:05:00,58.16,58.22,58.12,58.19,41233.0,45.9071,45.9544,45.8755,45.9308,41233.0
2016-01-08 12:10:00,58.18,58.21,58.06,58.1,44855.0,45.9229,45.9466,45.8282,45.8597,44855.0
2016-01-08 12:15:00,58.1,58.26,58.1,58.24,47729.0,45.8597,45.986,45.8597,45.9702,47729.0
2016-01-08 12:20:00,58.23,58.31,58.18,58.27,45061.0,45.9623,46.0255,45.9229,45.9939,45061.0
2016-01-08 12:25:00,58.27,58.3,58.24,58.27,28085.0,45.9939,46.0176,45.9702,45.9939,28085.0
2016-01-08 12:30:00,58.27,58.28,58.16,58.25,54728.0,45.9939,46.0018,45.9071,45.9781,54728.0
2016-01-08 12:35:00,58.24,58.31,58.18,58.19,35890.0,45.9702,46.0255,45.9229,45.9308,35890.0
2016-01-08 12:40:00,58.2,58.28,58.2,58.26,25989.0,45.9387,46.0018,45.9387,45.986,25989.0
2016-01-08 12:45:00,58.26,58.34,58.24,58.29,42908.0,45.986,46.0492,45.9702,46.0097,42908.0
2016-01-08 12:50:00,58.29,58.32,58.22,58.3,37121.0,46.0097,46.0334,45.9544,46.0176,37121.0
2016-01-08 12:55:00,58.3,58.32,58.26,58.28,22896.0,46.0176,46.0334,45.986,46.0018,22896.0
2016-01-08 13:00:00,58.28,58.35,58.27,58.28,57520.0,46.0018,46.0571,45.9939,46.0018,57520.0
2016-01-08 13:05:00,58.29,58.29,58.21,58.25,45599.0,46.0097,46.0097,45.9466,45.9781,45599.0
2016-01-08 13:10:00,58.24,58.26,58.14,58.25,69450.0,45.9702,45.986,45.8913,45.9781,69450.0
2016-01-08 13:15:00,58.25,58.31,58.21,58.26,41570.0,45.9781,46.0255,45.9466,45.986,41570.0
2016-01-08 13:20:00,58.26,58.31,58.2,58.23,35174.0,45.986,46.0255,45.9387,45.9623,35174.0
2016-01-08 13:25:00,58.22,58.28,58.17,58.25,40938.0,45.9544,46.0018,45.915,45.9781,40938.0
2016-01-08 13:30:00,58.25,58.31,58.22,58.31,32110.0,45.9781,46.0255,45.9544,46.0255,32110.0
2016-01-08 13:35:00,58.32,58.44,58.32,58.42,35626.0,46.0334,46.1281,46.0334,46.1123,35626.0
2016-01-08 13:40:00,58.43,58.45,58.36,58.38,30396.0,46.1202,46.136,46.065,46.0807,30396.0
2016-01-08 13:45:00,58.37,58.38,58.29,58.31,61468.0,46.0728,46.0807,46.0097,46.0255,61468.0
2016-01-08 13:50:00,58.31,58.37,58.29,58.35,40158.0,46.0255,46.0728,46.0097,46.0571,40158.0
2016-01-08 13:55:00,58.35,58.36,58.24,58.27,35715.0,46.0571,46.065,45.9702,45.9939,35715.0
2016-01-08 14:00:00,58.28,58.4,58.28,58.37,36369.0,46.0018,46.0965,46.0018,46.0728,36369.0
2016-01-08 14:05:00,58.37,58.38,58.3,58.3,41644.0,46.0728,46.0807,46.0176,46.0176,41644.0
2016-01-08 14:10:00,58.31,58.32,58.21,58.22,45766.0,46.0255,46.0334,45.9466,45.9544,45766.0
2016-01-08 14:15:00,58.22,58.26,58.16,58.25,53073.0,45.9544,45.986,45.9071,45.9781,53073.0
2016-01-08 14:20:00,58.24,58.25,58.1,58.12,92259.0,45.9702,45.9781,45.8597,45.8755,92259.0
2016-01-08 14:25:00,58.11,58.11,58.02,58.03,52723.0,45.8676,45.8676,45.7966,45.8045,52723.0
2016-01-08 14:30:00,58.01,58.09,58.01,58.03,38403.0,45.7887,45.8518,45.7887,45.8045,38403.0
2016-01-08 14:35:00,58.03,58.04,57.94,58.0,74614.0,45.8045,45.8124,45.7334,45.7808,74614.0
2016-01-08 14:40:00,58.0,58.1,57.92,58.1,71576.0,45.7808,45.8597,45.7177,45.8597,71576.0
2016-01-08 14:45:00,58.1,58.15,58.09,58.11,61372.0,45.8597,45.8992,45.8518,45.8676,61372.0
2016-01-08 14:50:00,58.11,58.12,57.98,58.05,77699.0,45.8676,45.8755,45.765,45.8203,77699.0
2016-01-08 14:55:00,58.04,58.08,57.94,57.95,61738.0,45.8124,45.8439,45.7334,45.7413,61738.0
2016-01-08 15:00:00,57.95,57.99,57.86,57.95,75372.0,45.7413,45.7729,45.6703,45.7413,75372.0
2016-01-08 15:05:00,57.95,57.98,57.89,57.93,64967.0,45.7413,45.765,45.694,45.7255,64967.0
2016-01-08 15:10:00,57.93,57.98,57.81,57.87,108600.0,45.7255,45.765,45.6308,45.6782,108600.0
2016-01-08 15:15:00,57.87,57.96,57.81,57.81,118325.0,45.6782,45.7492,45.6308,45.6308,118325.0
2016-01-08 15:20:00,57.81,57.88,57.78,57.86,89357.0,45.6308,45.6861,45.6071,45.6703,89357.0
2016-01-08 15:25:00,57.87,57.9,57.71,57.75,81945.0,45.6782,45.7019,45.5519,45.5835,81945.0
2016-01-08 15:30:00,57.76,57.76,57.65,57.67,97648.0,45.5914,45.5914,45.5045,45.5203,97648.0
2016-01-08 15:35:00,57.66,57.75,57.62,57.62,136837.0,45.5124,45.5835,45.4809,45.4809,136837.0
2016-01-08 15:40:00,57.62,57.68,57.53,57.61,167267.0,45.4809,45.5282,45.4098,45.473,167267.0
2016-01-08 15:45:00,57.6,57.64,57.48,57.53,229533.0,45.4651,45.4966,45.3703,45.4098,229533.0
2016-01-08 15:50:00,57.53,57.56,57.4,57.41,232206.0,45.4098,45.4335,45.3072,45.3151,232206.0
2016-01-08 15:55:00,57.42,57.51,57.3,57.42,468978.0,45.323,45.394,45.2283,45.323,468978.0
2016-01-11 09:30:00,57.89,58.0,57.78,57.78,136347.0,45.694,45.7808,45.6071,45.6071,136347.0
2016-01-11 09:35:00,57.8,57.88,57.59,57.64,128911.0,45.6229,45.6861,45.4572,45.4966,128911.0
2016-01-11 09:40:00,57.63,57.66,57.51,57.57,124879.0,45.4887,45.5124,45.394,45.4414,124879.0
2016-01-11 09:45:00,57.58,57.65,57.49,57.49,95349.0,45.4493,45.5045,45.3782,45.3782,95349.0
2016-01-11 09:50:00,57.49,57.52,57.41,57.43,90735.0,45.3782,45.4019,45.3151,45.3309,90735.0
2016-01-11 09:55:00,57.44,57.48,57.33,57.48,99536.0,45.3388,45.3703,45.2519,45.3703,99536.0
2016-01-11 10:00:00,57.48,57.51,57.41,57.42,94973.0,45.3703,45.394,45.3151,45.323,94973.0
2016-01-11 10:05:00,57.42,57.44,57.25,57.41,80175.0,45.323,45.3388,45.1888,45.3151,80175.0
2016-01-11 10:10:00,57.41,57.53,57.37,57.43,109855.0,45.3151,45.4098,45.2835,45.3309,109855.0
2016-01-11 10:15:00,57.42,57.43,57.31,57.39,114974.0,45.323,45.3309,45.2362,45.2993,114974.0
2016-01-11 10:20:00,57.39,57.59,57.35,57.56,90619.0,45.2993,45.4572,45.2677,45.4335,90619.0
2016-01-11 10:25:00,57.56,57.61,57.5,57.58,84349.0,45.4335,45.473,45.3861,45.4493,84349.0
2016-01-11 10:30:00,57.58,57.6,57.5,57.59,170707.0,45.4493,45.4651,45.3861,45.4572,170707.0
2016-01-11 10:35:00,57.6,57.7,57.58,57.62,141895.0,45.4651,45.544,45.4493,45.4809,141895.0
2016-01-11 10:40:00,57.63,57.66,57.45,57.56,123542.0,45.4887,45.5124,45.3467,45.4335,123542.0
2016-01-11 10:45:00,57.55,57.57,57.32,57.4,83053.0,45.4256,45.4414,45.2441,45.3072,83053.0
2016-01-11 10:50:00,57.42,57.48,57.26,57.3,63975.0,45.323,45.3703,45.1967,45.2283,63975.0
2016-01-11 10:55:00,57.31,57.37,57.19,57.25,113611.0,45.2362,45.2835,45.1414,45.1888,113611.0
2016-01-11 11:00:00,57.24,57.25,57.13,57.13,94021.0,45.1809,45.1888,45.0941,45.0941,94021.0
2016-01-11 11:05:00,57.12,57.18,57.02,57.18,92836.0,45.0862,45.1336,45.0073,45.1336,92836.0
2016-01-11 11:10:00,57.18,57.29,57.16,57.29,77179.0,45.1336,45.2204,45.1178,45.2204,77179.0
2016-01-11 11:15:00,57.29,57.42,57.26,57.4,78367.0,45.2204,45.323,45.1967,45.3072,78367.0
2016-01-11 11:20:00,57.39,57.4,57.28,57.33,107216.0,45.2993,45.3072,45.2125,45.2519,107216.0
2016-01-11 11:25:00,57.32,57.39,57.28,57.34,43654.0,45.2441,45.2993,45.2125,45.2598,43654.0
2016-01-11 11:30:00,57.34,57.38,57.29,57.32,103873.0,45.2598,45.2914,45.2204,45.2441,103873.0
2016-01-11 11:35:00,57.3,57.47,57.29,57.41,80399.0,45.2283,45.3625,45.2204,45.3151,80399.0
2016-01-11 11:40:00,57.41,57.51,57.3,57.3,95025.0,45.3151,45.394,45.2283,45.2283,95025.0
2016-01-11 11:45:00,57.3,57.44,57.27,57.4,98944.0,45.2283,45.3388,45.2046,45.3072,98944.0
2016-01-11 11:50:00,57.4,57.48,57.33,57.42,105149.0,45.3072,45.3703,45.2519,45.323,105149.0
2016-01-11 11:55:00,57.42,57.44,57.34,57.38,100353.0,45.323,45.3388,45.2598,45.2914,100353.0
2016-01-11 12:00:00,57.38,57.39,57.33,57.37,97255.0,45.2914,45.2993,45.2519,45.2835,97255.0
2016-01-11 12:05:00,57.36,57.41,57.34,57.34,78514.0,45.2756,45.3151,45.2598,45.2598,78514.0
2016-01-11 12:10:00,57.35,57.37,57.29,57.34,89557.0,45.2677,45.2835,45.2204,45.2598,89557.0
2016-01-11 12:15:00,57.33,57.36,57.26,57.3,70078.0,45.2519,45.2756,45.1967,45.2283,70078.0
2016-01-11 12:20:00,57.3,57.34,57.26,57.33,104652.0,45.2283,45.2598,45.1967,45.2519,104652.0
2016-01-11 12:25:00,57.32,57.34,57.28,57.32,88258.0,45.2441,45.2598,45.2125,45.2441,88258.0
2016-01-11 12:30:00,57.31,57.37,57.28,57.28,72170.0,45.2362,45.2835,45.2125,45.2125,72170.0
2016-01-11 12:35:00,57.28,57.33,57.22,57.25,59813.0,45.2125,45.2519,45.1651,45.1888,59813.0
2016-01-11 12:40:00,57.24,57.32,57.17,57.31,47028.0,45.1809,45.2441,45.1257,45.2362,47028.0
2016-01-11 12:45:00,57.3,57.38,57.29,57.29,39038.0,45.2283,45.2914,45.2204,45.2204,39038.0
2016-01-11 12:50:00,57.3,57.35,57.28,57.29,66856.0,45.2283,45.2677,45.2125,45.2204,66856.0
2016-01-11 12:55:00,57.29,57.34,57.27,57.31,94863.0,45.2204,45.2598,45.2046,45.2362,94863.0
2016-01-11 13:00:00,57.3,57.38,57.27,57.36,64967.0,45.2283,45.2914,45.2046,45.2756,64967.0
2016-01-11 13:05:00,57.35,57.35,57.23,57.25,58902.0,45.2677,45.2677,45.173,45.1888,58902.0
2016-01-11 13:10:00,57.26,57.29,57.11,57.11,76473.0,45.1967,45.2204,45.0783,45.0783,76473.0
2016-01-11 13:15:00,57.1,57.23,57.1,57.2,47147.0,45.0704,45.173,45.0704,45.1493,47147.0
2016-01-11 13:20:00,57.21,57.21,57.11,57.15,46429.0,45.1572,45.1572,45.0783,45.1099,46429.0
2016-01-11 13:25:00,57.15,57.16,57.05,57.06,96857.0,45.1099,45.1178,45.0309,45.0388,96857.0
2016-01-11 13:30:00,57.05,57.12,57.0,57.02,116661.0,45.0309,45.0862,44.9915,45.0073,116661.0
2016-01-11 13:35:00,57.02,57.06,56.96,57.05,93882.0,45.0073,45.0388,44.9599,45.0309,93882.0
2016-01-11 13:40:00,57.04,57.06,56.96,56.99,68054.0,45.023,45.0388,44.9599,44.9836,68054.0
2016-01-11 13:45:00,57.0,57.01,56.85,56.85,74815.0,44.9915,44.9994,44.8731,44.8731,74815.0
2016-01-11 13:50:00,56.86,56.97,56.84,56.97,72631.0,44.881,44.9678,44.8652,44.9678,72631.0
2016-01-11 13:55:00,56.97,56.98,56.9,56.91,63065.0,44.9678,44.9757,44.9125,44.9204,63065.0
2016-01-11 14:00:00,56.9,57.02,56.86,56.99,88329.0,44.9125,45.0073,44.881,44.9836,88329.0
2016-01-11 14:05:00,56.98,57.13,56.97,57.1,90259.0,44.9757,45.0941,44.9678,45.0704,90259.0
2016-01-11 14:10:00,57.1,57.23,57.08,57.08,91077.0,45.0704,45.173,45.0546,45.0546,91077.0
2016-01-11 14:15:00,57.08,57.27,57.08,57.23,80415.0,45.0546,45.2046,45.0546,45.173,80415.0
2016-01-11 14:20:00,57.24,57.25,57.12,57.23,62936.0,45.1809,45.1888,45.0862,45.173,62936.0
2016-01-11 14:25:00,57.23,57.28,57.17,57.2,130595.0,45.173,45.2125,45.1257,45.1493,130595.0
2016-01-11 14:30:00,57.21,57.25,57.17,57.2,106587.0,45.1572,45.1888,45.1257,45.1493,106587.0
2016-01-11 14:35:00,57.2,57.24,57.15,57.24,87455.0,45.1493,45.1809,45.1099,45.1809,87455.0
2016-01-11 14:40:00,57.24,57.28,57.17,57.24,137951.0,45.1809,45.2125,45.1257,45.1809,137951.0
2016-01-11 14:45:00,57.25,57.31,57.22,57.24,83934.0,45.1888,45.2362,45.1651,45.1809,83934.0
2016-01-11 14:50:00,57.24,57.24,57.17,57.19,80590.0,45.1809,45.1809,45.1257,45.1414,80590.0
2016-01-11 14:55:00,57.19,57.23,57.16,57.18,69707.0,45.1414,45.173,45.1178,45.1336,69707.0
2016-01-11 15:00:00,57.19,57.24,57.17,57.17,80328.0,45.1414,45.1809,45.1257,45.1257,80328.0
2016-01-11 15:05:00,57.17,57.17,57.04,57.1,116929.0,45.1257,45.1257,45.023,45.0704,116929.0
2016-01-11 15:10:00,57.1,57.11,57.0,57.01,107808.0,45.0704,45.0783,44.9915,44.9994,107808.0
2016-01-11 15:15:00,57.0,57.05,56.95,57.02,107973.0,44.9915,45.0309,44.952,45.0073,107973.0
2016-01-11 15:20:00,57.01,57.24,56.98,57.24,141423.0,44.9994,45.1809,44.9757,45.1809,141423.0
2016-01-11 15:25:00,57.24,57.4,57.22,57.37,148244.0,45.1809,45.3072,45.1651,45.2835,148244.0
2016-01-11 15:30:00,57.38,57.57,57.35,57.53,223055.0,45.2914,45.4414,45.2677,45.4098,223055.0
2016-01-11 15:35:00,57.55,57.74,57.48,57.67,190807.0,45.4256,45.5756,45.3703,45.5203,190807.0
2016-01-11 15:40:00,57.67,57.77,57.62,57.76,183280.0,45.5203,45.5993,45.4809,45.5914,183280.0
2016-01-11 15:45:00,57.76,57.77,57.57,57.61,207753.0,45.5914,45.5993,45.4414,45.473,207753.0
2016-01-11 15:50:00,57.61,57.73,57.61,57.73,213274.0,45.473,45.5677,45.473,45.5677,213274.0
2016-01-11 15:55:00,57.73,57.81,57.64,57.67,839441.0,45.5677,45.6308,45.4966,45.5203,839441.0
2016-01-12 09:30:00,58.2,58.27,58.0,58.22,148065.0,45.9387,45.9939,45.7808,45.9544,148065.0
2016-01-12 09:35:00,58.22,58.25,58.05,58.25,88336.0,45.9544,45.9781,45.8203,45.9781,88336.0
2016-01-12 09:40:00,58.24,58.35,58.18,58.21,72940.0,45.9702,46.0571,45.9229,45.9466,72940.0
2016-01-12 09:45:00,58.2,58.3,58.2,58.27,138496.0,45.9387,46.0176,45.9387,45.9939,138496.0
2016-01-12 09:50:00,58.29,58.39,58.22,58.22,140537.0,46.0097,46.0886,45.9544,45.9544,140537.0
2016-01-12 09:55:00,58.21,58.38,58.16,58.17,194910.0,45.9466,46.0807,45.9071,45.915,194910.0
2016-01-12 10:00:00,58.18,58.2,58.0,58.01,55751.0,45.9229,45.9387,45.7808,45.7887,55751.0
2016-01-12 10:05:00,58.02,58.07,57.95,58.02,60142.0,45.7966,45.836,45.7413,45.7966,60142.0
2016-01-12 10:10:00,58.04,58.15,58.01,58.02,45056.0,45.8124,45.8992,45.7887,45.7966,45056.0
2016-01-12 10:15:00,58.01,58.08,57.97,58.08,84305.0,45.7887,45.8439,45.7571,45.8439,84305.0
2016-01-12 10:20:00,58.07,58.13,58.03,58.05,141873.0,45.836,45.8834,45.8045,45.8203,141873.0
2016-01-12 10:25:00,58.03,58.12,58.0,58.04,157752.0,45.8045,45.8755,45.7808,45.8124,157752.0
2016-01-12 10:30:00,58.03,58.15,58.0,58.07,55180.0,45.8045,45.8992,45.7808,45.836,55180.0
2016-01-12 10:35:00,58.07,58.13,57.98,58.02,89218.0,45.836,45.8834,45.765,45.7966,89218.0
2016-01-12 10:40:00,58.02,58.05,57.93,58.0,92865.0,45.7966,45.8203,45.7255,45.7808,92865.0
2016-01-12 10:45:00,58.01,58.01,57.85,57.89,218551.0,45.7887,45.7887,45.6624,45.694,218551.0
2016-01-12 10:50:00,57.89,57.98,57.85,57.94,43688.0,45.694,45.765,45.6624,45.7334,43688.0
2016-01-12 10:55:00,57.94,58.0,57.93,57.98,42718.0,45.7334,45.7808,45.7255,45.765,42718.0
2016-01-12 11:00:00,57.96,58.01,57.88,57.93,135534.0,45.7492,45.7887,45.6861,45.7255,135534.0
2016-01-12 11:05:00,57.92,57.93,57.81,57.83,30975.0,45.7177,45.7255,45.6308,45.6466,30975.0
2016-01-12 11:10:00,57.81,57.82,57.71,57.75,68623.0,45.6308,45.6387,45.5519,45.5835,68623.0
2016-01-12 11:15:00,57.75,57.88,57.7,57.85,40121.0,45.5835,45.6861,45.544,45.6624,40121.0
2016-01-12 11:20:00,57.84,57.86,57.73,57.73,41690.0,45.6545,45.6703,45.5677,45.5677,41690.0
2016-01-12 11:25:00,57.73,57.77,57.67,57.76,57146.0,45.5677,45.5993,45.5203,45.5914,57146.0
2016-01-12 11:30:00,57.76,57.76,57.6,57.68,116145.0,45.5914,45.5914,45.4651,45.5282,116145.0
2016-01-12 11:35:00,57.67,57.67,57.51,57.54,88370.0,45.5203,45.5203,45.394,45.4177,88370.0
2016-01-12 11:40:00,57.55,57.67,57.52,57.61,94244.0,45.4256,45.5203,45.4019,45.473,94244.0
2016-01-12 11:45:00,57.61,57.71,57.57,57.69,87064.0,45.473,45.5519,45.4414,45.5361,87064.0
2016-01-12 11:50:00,57.69,57.73,57.65,57.72,84220.0,45.5361,45.5677,45.5045,45.5598,84220.0
2016-01-12 11:55:00,57.72,57.76,57.67,57.69,66798.0,45.5598,45.5914,45.5203,45.5361,66798.0
2016-01-12 12:00:00,57.69,57.78,57.67,57.78,99596.0,45.5361,45.6071,45.5203,45.6071,99596.0
2016-01-12 12:05:00,57.77,57.8,57.75,57.75,54578.0,45.5993,45.6229,45.5835,45.5835,54578.0
2016-01-12 12:10:00,57.75,57.76,57.65,57.66,65849.0,45.5835,45.5914,45.5045,45.5124,65849.0
2016-01-12 12:15:00,57.66,57.68,57.58,57.58,92128.0,45.5124,45.5282,45.4493,45.4493,92128.0
2016-01-12 12:20:00,57.58,57.59,57.5,57.51,56945.0,45.4493,45.4572,45.3861,45.394,56945.0
2016-01-12 12:25:00,57.52,57.63,57.51,57.57,37068.0,45.4019,45.4887,45.394,45.4414,37068.0
2016-01-12 12:30:00,57.56,57.61,57.5,57.51,33040.0,45.4335,45.473,45.3861,45.394,33040.0
2016-01-12 12:35:00,57.5,57.55,57.44,57.51,108105.0,45.3861,45.4256,45.3388,45.394,108105.0
2016-01-12 12:40:00,57.5,57.52,57.43,57.46,42654.0,45.3861,45.4019,45.3309,45.3546,42654.0
2016-01-12 12:45:00,57.47,57.59,57.42,57.53,52899.0,45.3625,45.4572,45.323,45.4098,52899.0
2016-01-12 12:50:00,57.53,57.59,57.52,57.56,39737.0,45.4098,45.4572,45.4019,45.4335,39737.0
2016-01-12 12:55:00,57.56,57.57,57.47,57.47,47973.0,45.4335,45.4414,45.3625,45.3625,47973.0
2016-01-12 13:00:00,57.47,57.65,57.47,57.58,39973.0,45.3625,45.5045,45.3625,45.4493,39973.0
2016-01-12 13:05:00,57.57,57.63,57.56,57.61,41555.0,45.4414,45.4887,45.4335,45.473,41555.0
2016-01-12 13:10:00,57.58,57.71,57.57,57.7,40478.0,45.4493,45.5519,45.4414,45.544,40478.0
2016-01-12 13:15:00,57.69,57.69,57.56,57.61,35314.0,45.5361,45.5361,45.4335,45.473,35314.0
2016-01-12 13:20:00,57.6,57.6,57.46,57.47,60776.0,45.4651,45.4651,45.3546,45.3625,60776.0
2016-01-12 13:25:00,57.47,57.48,57.4,57.42,51897.0,45.3625,45.3703,45.3072,45.323,51897.0
2016-01-12 13:30:00,57.41,57.47,57.35,57.45,74691.0,45.3151,45.3625,45.2677,45.3467,74691.0
2016-01-12 13:35:00,57.46,57.57,57.42,57.51,48660.0,45.3546,45.4414,45.323,45.394,48660.0
2016-01-12 13:40:00,57.51,57.64,57.49,57.63,65941.0,45.394,45.4966,45.3782,45.4887,65941.0
2016-01-12 13:45:00,57.63,57.69,57.58,57.69,49604.0,45.4887,45.5361,45.4493,45.5361,49604.0
2016-01-12 13:50:00,57.7,57.76,57.63,57.65,42703.0,45.544,45.5914,45.4887,45.5045,42703.0
2016-01-12 13:55:00,57.66,57.67,57.52,57.53,41173.0,45.5124,45.5203,45.4019,45.4098,41173.0
2016-01-12 14:00:00,57.53,57.58,57.46,57.48,95667.0,45.4098,45.4493,45.3546,45.3703,95667.0
2016-01-12 14:05:00,57.48,57.52,57.43,57.47,68174.0,45.3703,45.4019,45.3309,45.3625,68174.0
2016-01-12 14:10:00,57.47,57.49,57.37,57.37,64717.0,45.3625,45.3782,45.2835,45.2835,64717.0
2016-01-12 14:15:00,57.37,57.41,57.3,57.38,87628.0,45.2835,45.3151,45.2283,45.2914,87628.0
2016-01-12 14:20:00,57.38,57.54,57.36,57.52,59401.0,45.2914,45.4177,45.2756,45.4019,59401.0
2016-01-12 14:25:00,57.53,57.62,57.49,57.49,69906.0,45.4098,45.4809,45.3782,45.3782,69906.0
2016-01-12 14:30:00,57.49,57.64,57.48,57.64,30385.0,45.3782,45.4966,45.3703,45.4966,30385.0
2016-01-12 14:35:00,57.64,57.76,57.61,57.71,48531.0,45.4966,45.5914,45.473,45.5519,48531.0
2016-01-12 14:40:00,57.72,57.74,57.57,57.6,37381.0,45.5598,45.5756,45.4414,45.4651,37381.0
2016-01-12 14:45:00,57.6,57.65,57.58,57.58,53917.0,45.4651,45.5045,45.4493,45.4493,53917.0
2016-01-12 14:50:00,57.59,57.76,57.56,57.75,59785.0,45.4572,45.5914,45.4335,45.5835,59785.0
2016-01-12 14:55:00,57.75,57.79,57.68,57.73,83160.0,45.5835,45.615,45.5282,45.5677,83160.0
2016-01-12 15:00:00,57.73,57.76,57.59,57.62,104088.0,45.5677,45.5914,45.4572,45.4809,104088.0
2016-01-12 15:05:00,57.63,57.65,57.52,57.53,152961.0,45.4887,45.5045,45.4019,45.4098,152961.0
2016-01-12 15:10:00,57.53,57.64,57.53,57.59,112092.0,45.4098,45.4966,45.4098,45.4572,112092.0
2016-01-12 15:15:00,57.59,57.75,57.57,57.74,189157.0,45.4572,45.5835,45.4414,45.5756,189157.0
2016-01-12 15:20:00,57.75,57.85,57.73,57.85,143024.0,45.5835,45.6624,45.5677,45.6624,143024.0
2016-01-12 15:25:00,57.86,57.88,57.79,57.8,158487.0,45.6703,45.6861,45.615,45.6229,158487.0
2016-01-12 15:30:00,57.8,57.82,57.72,57.78,212236.0,45.6229,45.6387,45.5598,45.6071,212236.0
2016-01-12 15:35:00,57.79,57.91,57.74,57.76,250110.0,45.615,45.7098,45.5756,45.5914,250110.0
2016-01-12 15:40:00,57.76,57.97,57.74,57.96,164284.0,45.5914,45.7571,45.5756,45.7492,164284.0
2016-01-12 15:45:00,57.97,58.03,57.79,57.95,236996.0,45.7571,45.8045,45.615,45.7413,236996.0
2016-01-12 15:50:00,57.94,58.05,57.88,57.98,239287.0,45.7334,45.8203,45.6861,45.765,239287.0
2016-01-12 15:55:00,58.03,58.06,57.96,57.96,384433.0,45.8045,45.8282,45.7492,45.7492,384433.0
2016-01-13 09:30:00,59.23,59.33,58.87,59.26,321705.0,46.7517,46.8306,46.4675,46.7753,321705.0
2016-01-13 09:35:00,59.26,59.35,58.95,59.16,249855.0,46.7753,46.8464,46.5307,46.6964,249855.0
2016-01-13 09:40:00,59.18,59.25,59.02,59.11,267575.0,46.7122,46.7675,46.5859,46.6569,267575.0
2016-01-13 09:45:00,59.1,59.16,59.07,59.13,272323.0,46.6491,46.6964,46.6254,46.6727,272323.0
2016-01-13 09:50:00,59.12,59.16,59.03,59.12,210528.0,46.6648,46.6964,46.5938,46.6648,210528.0
2016-01-13 09:55:00,59.12,59.27,59.09,59.24,156000.0,46.6648,46.7832,46.6412,46.7596,156000.0
2016-01-13 10:00:00,59.25,59.29,59.18,59.26,216608.0,46.7675,46.799,46.7122,46.7753,216608.0
2016-01-13 10:05:00,59.25,59.34,59.15,59.32,196896.0,46.7675,46.8385,46.6885,46.8227,196896.0
2016-01-13 10:10:00,59.32,59.33,59.09,59.1,401914.0,46.8227,46.8306,46.6412,46.6491,401914.0
2016-01-13 10:15:00,59.1,59.11,58.85,58.88,231005.0,46.6491,46.6569,46.4517,46.4754,231005.0
2016-01-13 10:20:00,58.87,59.07,58.86,59.01,282489.0,46.4675,46.6254,46.4596,46.578,282489.0
2016-01-13 10:25:00,59.01,59.06,58.83,58.88,106909.0,46.578,46.6175,46.4359,46.4754,106909.0
2016-01-13 10:30:00,58.87,58.87,58.55,58.64,200964.0,46.4675,46.4675,46.2149,46.286,200964.0
2016-01-13 10:35:00,58.63,58.8,58.63,58.67,93953.0,46.2781,46.4123,46.2781,46.3096,93953.0
2016-01-13 10:40:00,58.68,58.84,58.66,58.82,84192.0,46.3175,46.4438,46.3018,46.428,84192.0
2016-01-13 10:45:00,58.83,58.83,58.66,58.74,61091.0,46.4359,46.4359,46.3018,46.3649,61091.0
2016-01-13 10:50:00,58.74,58.87,58.7,58.75,71156.0,46.3649,46.4675,46.3333,46.3728,71156.0
2016-01-13 10:55:00,58.74,58.92,58.66,58.92,70301.0,46.3649,46.507,46.3018,46.507,70301.0
2016-01-13 11:00:00,58.91,58.93,58.65,58.67,64759.0,46.4991,46.5149,46.2939,46.3096,64759.0
2016-01-13 11:05:00,58.67,58.7,58.51,58.52,66481.0,46.3096,46.3333,46.1834,46.1912,66481.0
2016-01-13 11:10:00,58.53,58.57,58.49,58.56,132503.0,46.1991,46.2307,46.1676,46.2228,132503.0
2016-01-13 11:15:00,58.56,58.67,58.55,58.66,80670.0,46.2228,46.3096,46.2149,46.3018,80670.0
2016-01-13 11:20:00,58.66,58.67,58.54,58.58,63023.0,46.3018,46.3096,46.207,46.2386,63023.0
2016-01-13 11:25:00,58.58,58.59,58.5,58.55,61526.0,46.2386,46.2465,46.1755,46.2149,61526.0
2016-01-13 11:30:00,58.54,58.64,58.44,58.51,108763.0,46.207,46.286,46.1281,46.1834,108763.0
2016-01-13 11:35:00,58.51,58.59,58.45,58.46,56721.0,46.1834,46.2465,46.136,46.1439,56721.0
2016-01-13 11:40:00,58.46,58.46,58.32,58.33,64836.0,46.1439,46.1439,46.0334,46.0413,64836.0
2016-01-13 11:45:00,58.33,58.35,58.14,58.15,65085.0,46.0413,46.0571,45.8913,45.8992,65085.0
2016-01-13 11:50:00,58.15,58.22,58.12,58.17,78042.0,45.8992,45.9544,45.8755,45.915,78042.0
2016-01-13 11:55:00,58.17,58.18,58.07,58.12,75317.0,45.915,45.9229,45.836,45.8755,75317.0
2016-01-13 12:00:00,58.11,58.18,58.1,58.12,62027.0,45.8676,45.9229,45.8597,45.8755,62027.0
2016-01-13 12:05:00,58.11,58.19,58.07,58.15,67343.0,45.8676,45.9308,45.836,45.8992,67343.0
2016-01-13 12:10:00,58.15,58.2,58.09,58.1,132708.0,45.8992,45.9387,45.8518,45.8597,132708.0
2016-01-13 12:15:00,58.1,58.12,58.0,58.0,98643.0,45.8597,45.8755,45.7808,45.7808,98643.0
2016-01-13 12:20:00,58.01,58.08,57.98,58.05,120124.0,45.7887,45.8439,45.765,45.8203,120124.0
2016-01-13 12:25:00,58.05,58.07,57.93,57.98,56812.0,45.8203,45.836,45.7255,45.765,56812.0
2016-01-13 12:30:00,57.97,57.98,57.8,57.85,45441.0,45.7571,45.765,45.6229,45.6624,45441.0
2016-01-13 12:35:00,57.86,57.89,57.78,57.79,52908.0,45.6703,45.694,45.6071,45.615,52908.0
2016-01-13 12:40:00,57.79,57.79,57.66,57.67,78494.0,45.615,45.615,45.5124,45.5203,78494.0
2016-01-13 12:45:00,57.67,57.8,57.66,57.7,53928.0,45.5203,45.6229,45.5124,45.544,53928.0
2016-01-13 12:50:00,57.7,57.7,57.55,57.56,140362.0,45.544,45.544,45.4256,45.4335,140362.0
2016-01-13 12:55:00,57.55,57.57,57.41,57.42,141535.0,45.4256,45.4414,45.3151,45.323,141535.0
2016-01-13 13:00:00,57.41,57.47,57.35,57.37,175881.0,45.3151,45.3625,45.2677,45.2835,175881.0
2016-01-13 13:05:00,57.38,57.4,57.34,57.38,253518.0,45.2914,45.3072,45.2598,45.2914,253518.0
2016-01-13 13:10:00,57.38,57.44,57.38,57.4,224135.0,45.2914,45.3388,45.2914,45.3072,224135.0
2016-01-13 13:15:00,57.41,57.41,57.33,57.34,96454.0,45.3151,45.3151,45.2519,45.2598,96454.0
2016-01-13 13:20:00,57.33,57.42,57.27,57.3,98382.0,45.2519,45.323,45.2046,45.2283,98382.0
2016-01-13 13:25:00,57.29,57.32,57.23,57.23,104909.0,45.2204,45.2441,45.173,45.173,104909.0
2016-01-13 13:30:00,57.22,57.32,57.22,57.25,157264.0,45.1651,45.2441,45.1651,45.1888,157264.0
2016-01-13 13:35:00,57.25,57.27,57.1,57.1,121199.0,45.1888,45.2046,45.0704,45.0704,121199.0
2016-01-13 13:40:00,57.1,57.13,57.0,57.0,99098.0,45.0704,45.0941,44.9915,44.9915,99098.0
2016-01-13 13:45:00,57.01,57.02,56.92,56.94,81509.0,44.9994,45.0073,44.9283,44.9441,81509.0
2016-01-13 13:50:00,56.94,57.11,56.9,57.04,85598.0,44.9441,45.0783,44.9125,45.023,85598.0
2016-01-13 13:55:00,57.05,57.07,56.97,57.0,116412.0,45.0309,45.0467,44.9678,44.9915,116412.0
2016-01-13 14:00:00,57.0,57.14,56.9,57.02,88808.0,44.9915,45.102,44.9125,45.0073,88808.0
2016-01-13 14:05:00,57.02,57.14,56.92,57.13,95073.0,45.0073,45.102,44.9283,45.0941,95073.0
2016-01-13 14:10:00,57.13,57.2,57.04,57.11,80073.0,45.0941,45.1493,45.023,45.0783,80073.0
2016-01-13 14:15:00,57.11,57.12,56.91,57.03,100562.0,45.0783,45.0862,44.9204,45.0152,100562.0
2016-01-13 14:20:00,57.02,57.09,56.99,57.04,127205.0,45.0073,45.0625,44.9836,45.023,127205.0
2016-01-13 14:25:00,57.03,57.09,56.96,57.04,136301.0,45.0152,45.0625,44.9599,45.023,136301.0
2016-01-13 14:30:00,57.02,57.02,56.61,56.64,102500.0,45.0073,45.0073,44.6836,44.7073,102500.0
2016-01-13 14:35:00,56.63,56.8,56.54,56.76,118688.0,44.6994,44.8336,44.6284,44.802,118688.0
2016-01-13 14:40:00,56.76,56.77,56.5,56.56,121271.0,44.802,44.8099,44.5968,44.6442,121271.0
2016-01-13 14:45:00,56.58,56.62,56.51,56.62,120956.0,44.66,44.6915,44.6047,44.6915,120956.0
2016-01-13 14:50:00,56.63,56.82,56.62,56.81,94613.0,44.6994,44.8494,44.6915,44.8415,94613.0
2016-01-13 14:55:00,56.8,56.9,56.79,56.86,117326.0,44.8336,44.9125,44.8257,44.881,117326.0
2016-01-13 15:00:00,56.86,57.0,56.82,56.98,226791.0,44.881,44.9915,44.8494,44.9757,226791.0
2016-01-13 15:05:00,56.98,57.16,56.98,57.05,152403.0,44.9757,45.1178,44.9757,45.0309,152403.0
2016-01-13 15:10:00,57.05,57.08,56.92,56.92,139301.0,45.0309,45.0546,44.9283,44.9283,139301.0
2016-01-13 15:15:00,56.91,57.16,56.9,57.09,133430.0,44.9204,45.1178,44.9125,45.0625,133430.0
2016-01-13 15:20:00,57.08,57.15,57.01,57.12,126031.0,45.0546,45.1099,44.9994,45.0862,126031.0
2016-01-13 15:25:00,57.13,57.23,57.07,57.08,192136.0,45.0941,45.173,45.0467,45.0546,192136.0
2016-01-13 15:30:00,57.07,57.16,56.96,57.0,217751.0,45.0467,45.1178,44.9599,44.9915,217751.0
2016-01-13 15:35:00,57.0,57.0,56.8,56.92,170303.0,44.9915,44.9915,44.8336,44.9283,170303.0
2016-01-13 15:40:00,56.93,57.02,56.86,56.87,169056.0,44.9362,45.0073,44.881,44.8889,169056.0
2016-01-13 15:45:00,56.85,56.86,56.65,56.66,225393.0,44.8731,44.881,44.7152,44.7231,225393.0
2016-01-13 15:50:00,56.66,56.7,56.62,56.69,282884.0,44.7231,44.7547,44.6915,44.7468,282884.0
2016-01-13 15:55:00,56.69,56.77,56.62,56.67,439220.0,44.7468,44.8099,44.6915,44.731,439220.0
2016-01-14 09:30:00,56.78,56.96,56.66,56.89,162911.0,44.8178,44.9599,44.7231,44.9046,162911.0
2016-01-14 09:35:00,56.89,56.9,56.63,56.63,172873.0,44.9046,44.9125,44.6994,44.6994,172873.0
2016-01-14 09:40:00,56.64,56.87,56.63,56.87,78145.0,44.7073,44.8889,44.6994,44.8889,78145.0
2016-01-14 09:45:00,56.87,56.87,56.69,56.76,98874.0,44.8889,44.8889,44.7468,44.802,98874.0
2016-01-14 09:50:00,56.76,56.76,56.63,56.65,111387.0,44.802,44.802,44.6994,44.7152,111387.0
2016-01-14 09:55:00,56.66,56.76,56.47,56.54,138187.0,44.7231,44.802,44.5731,44.6284,138187.0
2016-01-14 10:00:00,56.54,56.6,56.38,56.52,115357.0,44.6284,44.6757,44.5021,44.6126,115357.0
2016-01-14 10:05:00,56.51,56.66,56.48,56.56,132446.0,44.6047,44.7231,44.581,44.6442,132446.0
2016-01-14 10:10:00,56.55,56.76,56.48,56.71,120788.0,44.6363,44.802,44.581,44.7626,120788.0
2016-01-14 10:15:00,56.73,56.83,56.66,56.82,96828.0,44.7784,44.8573,44.7231,44.8494,96828.0
2016-01-14 10:20:00,56.84,56.89,56.73,56.87,116317.0,44.8652,44.9046,44.7784,44.8889,116317.0
2016-01-14 10:25:00,56.88,56.96,56.78,56.95,124373.0,44.8968,44.9599,44.8178,44.952,124373.0
2016-01-14 10:30:00,56.95,57.21,56.9,57.16,154070.0,44.952,45.1572,44.9125,45.1178,154070.0
2016-01-14 10:35:00,57.15,57.28,57.08,57.09,100672.0,45.1099,45.2125,45.0546,45.0625,100672.0
2016-01-14 10:40:00,57.08,57.35,57.05,57.34,67979.0,45.0546,45.2677,45.0309,45.2598,67979.0
2016-01-14 10:45:00,57.34,57.35,57.24,57.27,69638.0,45.2598,45.2677,45.1809,45.2046,69638.0
2016-01-14 10:50:00,57.28,57.34,57.2,57.22,68548.0,45.2125,45.2598,45.1493,45.1651,68548.0
2016-01-14 10:55:00,57.22,57.25,57.07,57.08,78354.0,45.1651,45.1888,45.0467,45.0546,78354.0
2016-01-14 11:00:00,57.08,57.13,56.85,56.91,70178.0,45.0546,45.0941,44.8731,44.9204,70178.0
2016-01-14 11:05:00,56.91,57.07,56.88,57.04,69664.0,44.9204,45.0467,44.8968,45.023,69664.0
2016-01-14 11:10:00,57.04,57.17,57.02,57.15,75667.0,45.023,45.1257,45.0073,45.1099,75667.0
2016-01-14 11:15:00,57.14,57.22,57.07,57.07,148031.0,45.102,45.1651,45.0467,45.0467,148031.0
2016-01-14 11:20:00,57.08,57.18,57.01,57.08,187451.0,45.0546,45.1336,44.9994,45.0546,187451.0
2016-01-14 11:25:00,57.08,57.17,57.03,57.15,118881.0,45.0546,45.1257,45.0152,45.1099,118881.0
2016-01-14 11:30:00,57.15,57.23,57.02,57.03,70451.0,45.1099,45.173,45.0073,45.0152,70451.0
2016-01-14 11:35:00,57.03,57.13,56.99,57.1,68337.0,45.0152,45.0941,44.9836,45.0704,68337.0
2016-01-14 11:40:00,57.08,57.22,57.07,57.2,58953.0,45.0546,45.1651,45.0467,45.1493,58953.0
2016-01-14 11:45:00,57.21,57.33,57.15,57.17,86651.0,45.1572,45.2519,45.1099,45.1257,86651.0
2016-01-14 11:50:00,57.18,57.2,57.07,57.2,73017.0,45.1336,45.1493,45.0467,45.1493,73017.0
2016-01-14 11:55:00,57.21,57.32,57.2,57.27,62558.0,45.1572,45.2441,45.1493,45.2046,62558.0
2016-01-14 12:00:00,57.28,57.36,57.28,57.28,68445.0,45.2125,45.2756,45.2125,45.2125,68445.0
2016-01-14 12:05:00,57.28,57.31,57.13,57.16,60846.0,45.2125,45.2362,45.0941,45.1178,60846.0
2016-01-14 12:10:00,57.15,57.16,57.1,57.15,38877.0,45.1099,45.1178,45.0704,45.1099,38877.0
2016-01-14 12:15:00,57.16,57.27,57.12,57.25,35889.0,45.1178,45.2046,45.0862,45.1888,35889.0
2016-01-14 12:20:00,57.26,57.29,57.1,57.27,60411.0,45.1967,45.2204,45.0704,45.2046,60411.0
2016-01-14 12:25:00,57.26,57.27,57.2,57.24,42369.0,45.1967,45.2046,45.1493,45.1809,42369.0
2016-01-14 12:30:00,57.24,57.39,57.2,57.37,56918.0,45.1809,45.2993,45.1493,45.2835,56918.0
2016-01-14 12:35:00,57.38,57.47,57.35,57.41,97529.0,45.2914,45.3625,45.2677,45.3151,97529.0
2016-01-14 12:40:00,57.42,57.51,57.31,57.38,81093.0,45.323,45.394,45.2362,45.2914,81093.0
2016-01-14 12:45:00,57.36,57.45,57.31,57.35,79897.0,45.2756,45.3467,45.2362,45.2677,79897.0
2016-01-14 12:50:00,57.34,57.36,57.24,57.36,101428.0,45.2598,45.2756,45.1809,45.2756,101428.0
2016-01-14 12:55:00,57.37,57.43,57.23,57.24,67408.0,45.2835,45.3309,45.173,45.1809,67408.0
2016-01-14 13:00:00,57.23,57.41,57.22,57.37,43297.0,45.173,45.3151,45.1651,45.2835,43297.0
2016-01-14 13:05:00,57.38,57.54,57.36,57.51,62593.0,45.2914,45.4177,45.2756,45.394,62593.0
2016-01-14 13:10:00,57.5,57.6,57.45,57.52,88066.0,45.3861,45.4651,45.3467,45.4019,88066.0
2016-01-14 13:15:00,57.52,57.56,57.47,57.53,65036.0,45.4019,45.4335,45.3625,45.4098,65036.0
2016-01-14 13:20:00,57.53,57.65,57.52,57.65,53476.0,45.4098,45.5045,45.4019,45.5045,53476.0
2016-01-14 13:25:00,57.65,57.68,57.56,57.64,54708.0,45.5045,45.5282,45.4335,45.4966,54708.0
2016-01-14 13:30:00,57.64,57.66,57.53,57.61,39462.0,45.4966,45.5124,45.4098,45.473,39462.0
2016-01-14 13:35:00,57.6,57.65,57.52,57.55,41836.0,45.4651,45.5045,45.4019,45.4256,41836.0
2016-01-14 13:40:00,57.56,57.58,57.49,57.5,41651.0,45.4335,45.4493,45.3782,45.3861,41651.0
2016-01-14 13:45:00,57.5,57.51,57.43,57.48,31585.0,45.3861,45.394,45.3309,45.3703,31585.0
2016-01-14 13:50:00,57.48,57.57,57.45,57.55,52450.0,45.3703,45.4414,45.3467,45.4256,52450.0
2016-01-14 13:55:00,57.57,57.6,57.48,57.5,67418.0,45.4414,45.4651,45.3703,45.3861,67418.0
2016-01-14 14:00:00,57.49,57.55,57.42,57.45,73514.0,45.3782,45.4256,45.323,45.3467,73514.0
2016-01-14 14:05:00,57.45,57.51,57.42,57.47,96789.0,45.3467,45.394,45.323,45.3625,96789.0
2016-01-14 14:10:00,57.46,57.53,57.4,57.51,165122.0,45.3546,45.4098,45.3072,45.394,165122.0
2016-01-14 14:15:00,57.5,57.59,57.46,57.47,81926.0,45.3861,45.4572,45.3546,45.3625,81926.0
2016-01-14 14:20:00,57.46,57.55,57.41,57.52,92210.0,45.3546,45.4256,45.3151,45.4019,92210.0
2016-01-14 14:25:00,57.51,57.53,57.39,57.45,231453.0,45.394,45.4098,45.2993,45.3467,231453.0
2016-01-14 14:30:00,57.45,57.56,57.45,57.5,85416.0,45.3467,45.4335,45.3467,45.3861,85416.0
2016-01-14 14:35:00,57.49,57.51,57.39,57.4,88310.0,45.3782,45.394,45.2993,45.3072,88310.0
2016-01-14 14:40:00,57.41,57.54,57.4,57.45,109011.0,45.3151,45.4177,45.3072,45.3467,109011.0
2016-01-14 14:45:00,57.45,57.54,57.44,57.53,67140.0,45.3467,45.4177,45.3388,45.4098,67140.0
2016-01-14 14:50:00,57.52,57.68,57.49,57.67,122662.0,45.4019,45.5282,45.3782,45.5203,122662.0
2016-01-14 14:55:00,57.68,57.77,57.64,57.72,129990.0,45.5282,45.5993,45.4966,45.5598,129990.0
2016-01-14 15:00:00,57.71,57.71,57.64,57.71,87844.0,45.5519,45.5519,45.4966,45.5519,87844.0
2016-01-14 15:05:00,57.71,57.8,57.68,57.75,143324.0,45.5519,45.6229,45.5282,45.5835,143324.0
2016-01-14 15:10:00,57.75,57.81,57.7,57.75,130004.0,45.5835,45.6308,45.544,45.5835,130004.0
2016-01-14 15:15:00,57.76,57.82,57.67,57.68,80057.0,45.5914,45.6387,45.5203,45.5282,80057.0
2016-01-14 15:20:00,57.67,57.69,57.61,57.68,139540.0,45.5203,45.5361,45.473,45.5282,139540.0
2016-01-14 15:25:00,57.67,57.7,57.65,57.65,114780.0,45.5203,45.544,45.5045,45.5045,114780.0
2016-01-14 15:30:00,57.65,57.66,57.4,57.48,176446.0,45.5045,45.5124,45.3072,45.3703,176446.0
2016-01-14 15:35:00,57.49,57.54,57.33,57.39,144404.0,45.3782,45.4177,45.2519,45.2993,144404.0
2016-01-14 15:40:00,57.39,57.44,57.33,57.43,156760.0,45.2993,45.3388,45.2519,45.3309,156760.0
2016-01-14 15:45:00,57.44,57.48,57.38,57.39,149845.0,45.3388,45.3703,45.2914,45.2993,149845.0
2016-01-14 15:50:00,57.39,57.46,57.25,57.29,198555.0,45.2993,45.3546,45.1888,45.2204,198555.0
2016-01-14 15:55:00,57.29,57.34,57.23,57.26,480643.0,45.2204,45.2598,45.173,45.1967,480643.0
2016-01-15 09:30:00,55.44,56.02,55.31,55.95,737486.0,43.7601,44.2179,43.6575,44.1627,737486.0
2016-01-15 09:35:00,55.96,56.32,55.94,56.06,135911.0,44.1706,44.4547,44.1548,44.2495,135911.0
2016-01-15 09:40:00,56.07,56.19,55.95,56.12,63211.0,44.2574,44.3521,44.1627,44.2969,63211.0
2016-01-15 09:45:00,56.09,56.27,56.05,56.2,90820.0,44.2732,44.4153,44.2416,44.36,90820.0
2016-01-15 09:50:00,56.19,56.19,56.0,56.02,57290.0,44.3521,44.3521,44.2021,44.2179,57290.0
2016-01-15 09:55:00,56.0,56.06,55.97,56.03,122618.0,44.2021,44.2495,44.1785,44.2258,122618.0
2016-01-15 10:00:00,56.0,56.04,55.81,55.87,175483.0,44.2021,44.2337,44.0522,44.0995,175483.0
2016-01-15 10:05:00,55.87,56.08,55.85,56.08,127195.0,44.0995,44.2653,44.0838,44.2653,127195.0
2016-01-15 10:10:00,56.08,56.13,55.95,56.02,67513.0,44.2653,44.3048,44.1627,44.2179,67513.0
2016-01-15 10:15:00,56.02,56.17,56.01,56.13,51533.0,44.2179,44.3363,44.21,44.3048,51533.0
2016-01-15 10:20:00,56.12,56.29,56.08,56.19,106944.0,44.2969,44.4311,44.2653,44.3521,106944.0
2016-01-15 10:25:00,56.19,56.23,56.09,56.14,44413.0,44.3521,44.3837,44.2732,44.3127,44413.0
2016-01-15 10:30:00,56.12,56.31,56.1,56.1,73777.0,44.2969,44.4468,44.2811,44.2811,73777.0
2016-01-15 10:35:00,56.1,56.18,56.04,56.11,60119.0,44.2811,44.3442,44.2337,44.289,60119.0
2016-01-15 10:40:00,56.12,56.17,56.08,56.14,113841.0,44.2969,44.3363,44.2653,44.3127,113841.0
2016-01-15 10:45:00,56.15,56.2,56.1,56.17,61979.0,44.3205,44.36,44.2811,44.3363,61979.0
2016-01-15 10:50:00,56.17,56.17,56.04,56.06,112406.0,44.3363,44.3363,44.2337,44.2495,112406.0
2016-01-15 10:55:00,56.05,56.08,55.95,55.98,67262.0,44.2416,44.2653,44.1627,44.1864,67262.0
2016-01-15 11:00:00,55.97,56.05,55.91,55.92,109103.0,44.1785,44.2416,44.1311,44.139,109103.0
2016-01-15 11:05:00,55.91,56.02,55.9,55.95,90853.0,44.1311,44.2179,44.1232,44.1627,90853.0
2016-01-15 11:10:00,55.96,56.0,55.86,56.0,85892.0,44.1706,44.2021,44.0916,44.2021,85892.0
2016-01-15 11:15:00,56.0,56.07,55.94,55.96,48013.0,44.2021,44.2574,44.1548,44.1706,48013.0
2016-01-15 11:20:00,55.96,56.04,55.92,55.98,58568.0,44.1706,44.2337,44.139,44.1864,58568.0
2016-01-15 11:25:00,55.99,56.08,55.95,56.0,73217.0,44.1943,44.2653,44.1627,44.2021,73217.0
2016-01-15 11:30:00,56.01,56.07,55.97,56.01,59825.0,44.21,44.2574,44.1785,44.21,59825.0
2016-01-15 11:35:00,56.01,56.03,55.96,56.0,90850.0,44.21,44.2258,44.1706,44.2021,90850.0
2016-01-15 11:40:00,56.0,56.03,55.94,55.99,117449.0,44.2021,44.2258,44.1548,44.1943,117449.0
2016-01-15 11:45:00,55.97,56.09,55.97,56.0,51154.0,44.1785,44.2732,44.1785,44.2021,51154.0
2016-01-15 11:50:00,56.0,56.04,55.93,55.94,59669.0,44.2021,44.2337,44.1469,44.1548,59669.0
2016-01-15 11:55:00,55.93,56.04,55.9,55.99,99784.0,44.1469,44.2337,44.1232,44.1943,99784.0
2016-01-15 12:00:00,55.98,55.99,55.87,55.89,68560.0,44.1864,44.1943,44.0995,44.1153,68560.0
2016-01-15 12:05:00,55.88,56.0,55.85,56.0,73318.0,44.1074,44.2021,44.0838,44.2021,73318.0
2016-01-15 12:10:00,56.0,56.04,55.95,55.97,45895.0,44.2021,44.2337,44.1627,44.1785,45895.0
2016-01-15 12:15:00,55.96,55.96,55.83,55.85,87912.0,44.1706,44.1706,44.068,44.0838,87912.0
2016-01-15 12:20:00,55.85,55.9,55.75,55.8,104842.0,44.0838,44.1232,44.0048,44.0443,104842.0
2016-01-15 12:25:00,55.79,55.8,55.7,55.71,159163.0,44.0364,44.0443,43.9654,43.9732,159163.0
2016-01-15 12:30:00,55.7,55.7,55.5,55.55,112215.0,43.9654,43.9654,43.8075,43.847,112215.0
2016-01-15 12:35:00,55.55,55.58,55.44,55.44,176830.0,43.847,43.8706,43.7601,43.7601,176830.0
2016-01-15 12:40:00,55.43,55.55,55.4,55.55,92631.0,43.7522,43.847,43.7286,43.847,92631.0
2016-01-15 12:45:00,55.55,55.67,55.54,55.64,130549.0,43.847,43.9417,43.8391,43.918,130549.0
2016-01-15 12:50:00,55.64,55.69,55.62,55.69,94832.0,43.918,43.9575,43.9022,43.9575,94832.0
2016-01-15 12:55:00,55.7,55.73,55.64,55.71,162225.0,43.9654,43.989,43.918,43.9732,162225.0
2016-01-15 13:00:00,55.7,55.77,55.66,55.76,77303.0,43.9654,44.0206,43.9338,44.0127,77303.0
2016-01-15 13:05:00,55.76,55.76,55.57,55.6,61557.0,44.0127,44.0127,43.8627,43.8864,61557.0
2016-01-15 13:10:00,55.59,55.78,55.59,55.69,76094.0,43.8785,44.0285,43.8785,43.9575,76094.0
2016-01-15 13:15:00,55.68,55.81,55.64,55.8,89057.0,43.9496,44.0522,43.918,44.0443,89057.0
2016-01-15 13:20:00,55.8,55.81,55.71,55.77,62133.0,44.0443,44.0522,43.9732,44.0206,62133.0
2016-01-15 13:25:00,55.77,55.83,55.7,55.72,82734.0,44.0206,44.068,43.9654,43.9811,82734.0
2016-01-15 13:30:00,55.71,55.8,55.68,55.8,74657.0,43.9732,44.0443,43.9496,44.0443,74657.0
2016-01-15 13:35:00,55.81,55.82,55.73,55.75,58580.0,44.0522,44.0601,43.989,44.0048,58580.0
2016-01-15 13:40:00,55.75,55.92,55.73,55.89,83143.0,44.0048,44.139,43.989,44.1153,83143.0
2016-01-15 13:45:00,55.89,55.96,55.84,55.84,116303.0,44.1153,44.1706,44.0759,44.0759,116303.0
2016-01-15 13:50:00,55.84,55.97,55.8,55.93,57096.0,44.0759,44.1785,44.0443,44.1469,57096.0
2016-01-15 13:55:00,55.93,55.93,55.82,55.86,57387.0,44.1469,44.1469,44.0601,44.0916,57387.0
2016-01-15 14:00:00,55.85,55.88,55.8,55.82,42061.0,44.0838,44.1074,44.0443,44.0601,42061.0
2016-01-15 14:05:00,55.82,55.92,55.77,55.92,38470.0,44.0601,44.139,44.0206,44.139,38470.0
2016-01-15 14:10:00,55.93,55.99,55.9,55.94,68986.0,44.1469,44.1943,44.1232,44.1548,68986.0
2016-01-15 14:15:00,55.93,55.99,55.9,55.99,93130.0,44.1469,44.1943,44.1232,44.1943,93130.0
2016-01-15 14:20:00,55.99,56.0,55.82,55.86,41184.0,44.1943,44.2021,44.0601,44.0916,41184.0
2016-01-15 14:25:00,55.85,55.92,55.75,55.75,61593.0,44.0838,44.139,44.0048,44.0048,61593.0
2016-01-15 14:30:00,55.76,55.84,55.7,55.73,110609.0,44.0127,44.0759,43.9654,43.989,110609.0
2016-01-15 14:35:00,55.73,55.84,55.71,55.82,98648.0,43.989,44.0759,43.9732,44.0601,98648.0
2016-01-15 14:40:00,55.82,55.95,55.8,55.85,88590.0,44.0601,44.1627,44.0443,44.0838,88590.0
2016-01-15 14:45:00,55.85,55.95,55.82,55.91,93183.0,44.0838,44.1627,44.0601,44.1311,93183.0
2016-01-15 14:50:00,55.91,56.07,55.87,56.05,119249.0,44.1311,44.2574,44.0995,44.2416,119249.0
2016-01-15 14:55:00,56.05,56.19,56.04,56.17,131357.0,44.2416,44.3521,44.2337,44.3363,131357.0
2016-01-15 15:00:00,56.16,56.24,56.06,56.24,126137.0,44.3284,44.3916,44.2495,44.3916,126137.0
2016-01-15 15:05:00,56.23,56.29,56.18,56.18,147251.0,44.3837,44.4311,44.3442,44.3442,147251.0
2016-01-15 15:10:00,56.18,56.2,56.02,56.11,100695.0,44.3442,44.36,44.2179,44.289,100695.0
2016-01-15 15:15:00,56.1,56.13,55.9,55.92,145166.0,44.2811,44.3048,44.1232,44.139,145166.0
2016-01-15 15:20:00,55.91,56.1,55.89,56.07,125664.0,44.1311,44.2811,44.1153,44.2574,125664.0
2016-01-15 15:25:00,56.08,56.15,56.04,56.14,104567.0,44.2653,44.3205,44.2337,44.3127,104567.0
2016-01-15 15:30:00,56.15,56.22,56.03,56.17,151609.0,44.3205,44.3758,44.2258,44.3363,151609.0
2016-01-15 15:35:00,56.17,56.27,56.11,56.15,186916.0,44.3363,44.4153,44.289,44.3205,186916.0
2016-01-15 15:40:00,56.14,56.16,55.98,56.1,172596.0,44.3127,44.3284,44.1864,44.2811,172596.0
2016-01-15 15:45:00,56.1,56.18,56.1,56.16,340239.0,44.2811,44.3442,44.2811,44.3284,340239.0
2016-01-15 15:50:00,56.16,56.17,56.01,56.04,278119.0,44.3284,44.3363,44.21,44.2337,278119.0
2016-01-15 15:55:00,56.04,56.11,55.94,56.07,641130.0,44.2337,44.289,44.1548,44.2574,641130.0
2016-01-19 09:30:00,56.53,56.78,56.53,56.65,170615.0,44.6205,44.8178,44.6205,44.7152,170615.0
2016-01-19 09:35:00,56.66,56.82,56.53,56.6,133619.0,44.7231,44.8494,44.6205,44.6757,133619.0
2016-01-19 09:40:00,56.6,56.73,56.57,56.57,95424.0,44.6757,44.7784,44.6521,44.6521,95424.0
2016-01-19 09:45:00,56.56,56.63,56.41,56.53,83392.0,44.6442,44.6994,44.5258,44.6205,83392.0
2016-01-19 09:50:00,56.53,56.61,56.4,56.58,102336.0,44.6205,44.6836,44.5179,44.66,102336.0
2016-01-19 09:55:00,56.58,56.68,56.55,56.6,86052.0,44.66,44.7389,44.6363,44.6757,86052.0
2016-01-19 10:00:00,56.57,56.63,56.45,56.52,94309.0,44.6521,44.6994,44.5573,44.6126,94309.0
2016-01-19 10:05:00,56.52,56.66,56.5,56.51,79048.0,44.6126,44.7231,44.5968,44.6047,79048.0
2016-01-19 10:10:00,56.51,56.61,56.49,56.52,50928.0,44.6047,44.6836,44.5889,44.6126,50928.0
2016-01-19 10:15:00,56.53,56.61,56.51,56.56,62127.0,44.6205,44.6836,44.6047,44.6442,62127.0
2016-01-19 10:20:00,56.56,56.75,56.55,56.73,156838.0,44.6442,44.7941,44.6363,44.7784,156838.0
2016-01-19 10:25:00,56.74,56.91,56.73,56.89,73276.0,44.7862,44.9204,44.7784,44.9046,73276.0
2016-01-19 10:30:00,56.9,57.03,56.87,57.03,167248.0,44.9125,45.0152,44.8889,45.0152,167248.0
2016-01-19 10:35:00,57.02,57.06,56.8,56.8,107663.0,45.0073,45.0388,44.8336,44.8336,107663.0
2016-01-19 10:40:00,56.79,56.84,56.75,56.77,49600.0,44.8257,44.8652,44.7941,44.8099,49600.0
2016-01-19 10:45:00,56.76,56.87,56.68,56.87,61801.0,44.802,44.8889,44.7389,44.8889,61801.0
2016-01-19 10:50:00,56.88,56.92,56.6,56.6,55410.0,44.8968,44.9283,44.6757,44.6757,55410.0
2016-01-19 10:55:00,56.6,56.7,56.6,56.62,58071.0,44.6757,44.7547,44.6757,44.6915,58071.0
2016-01-19 11:00:00,56.62,56.73,56.6,56.69,61084.0,44.6915,44.7784,44.6757,44.7468,61084.0
2016-01-19 11:05:00,56.69,56.82,56.65,56.82,49539.0,44.7468,44.8494,44.7152,44.8494,49539.0
2016-01-19 11:10:00,56.81,56.82,56.62,56.66,154226.0,44.8415,44.8494,44.6915,44.7231,154226.0
2016-01-19 11:15:00,56.67,56.78,56.64,56.66,81578.0,44.731,44.8178,44.7073,44.7231,81578.0
2016-01-19 11:20:00,56.67,56.82,56.64,56.65,82394.0,44.731,44.8494,44.7073,44.7152,82394.0
2016-01-19 11:25:00,56.67,56.95,56.66,56.94,97747.0,44.731,44.952,44.7231,44.9441,97747.0
2016-01-19 11:30:00,56.95,57.07,56.95,56.95,62899.0,44.952,45.0467,44.952,44.952,62899.0
2016-01-19 11:35:00,56.96,57.08,56.94,57.07,42797.0,44.9599,45.0546,44.9441,45.0467,42797.0
2016-01-19 11:40:00,57.08,57.09,56.99,57.03,39458.0,45.0546,45.0625,44.9836,45.0152,39458.0
2016-01-19 11:45:00,57.04,57.09,56.87,56.89,35848.0,45.023,45.0625,44.8889,44.9046,35848.0
2016-01-19 11:50:00,56.88,56.88,56.73,56.76,106849.0,44.8968,44.8968,44.7784,44.802,106849.0
2016-01-19 11:55:00,56.77,56.86,56.72,56.74,44924.0,44.8099,44.881,44.7705,44.7862,44924.0
2016-01-19 12:00:00,56.75,56.76,56.66,56.69,28619.0,44.7941,44.802,44.7231,44.7468,28619.0
2016-01-19 12:05:00,56.69,56.72,56.61,56.61,70389.0,44.7468,44.7705,44.6836,44.6836,70389.0
2016-01-19 12:10:00,56.61,56.68,56.6,56.66,41245.0,44.6836,44.7389,44.6757,44.7231,41245.0
2016-01-19 12:15:00,56.66,56.66,56.55,56.57,83531.0,44.7231,44.7231,44.6363,44.6521,83531.0
2016-01-19 12:20:00,56.55,56.61,56.45,56.45,156375.0,44.6363,44.6836,44.5573,44.5573,156375.0
2016-01-19 12:25:00,56.45,56.54,56.4,56.53,122065.0,44.5573,44.6284,44.5179,44.6205,122065.0
2016-01-19 12:30:00,56.53,56.58,56.49,56.57,43484.0,44.6205,44.66,44.5889,44.6521,43484.0
2016-01-19 12:35:00,56.57,56.73,56.57,56.62,71224.0,44.6521,44.7784,44.6521,44.6915,71224.0
2016-01-19 12:40:00,56.64,56.64,56.48,56.48,62413.0,44.7073,44.7073,44.581,44.581,62413.0
2016-01-19 12:45:00,56.47,56.52,56.42,56.5,57721.0,44.5731,44.6126,44.5337,44.5968,57721.0
2016-01-19 12:50:00,56.5,56.55,56.48,56.55,44697.0,44.5968,44.6363,44.581,44.6363,44697.0
2016-01-19 12:55:00,56.55,56.61,56.54,56.59,35390.0,44.6363,44.6836,44.6284,44.6678,35390.0
2016-01-19 13:00:00,56.59,56.63,56.53,56.54,54387.0,44.6678,44.6994,44.6205,44.6284,54387.0
2016-01-19 13:05:00,56.53,56.53,56.45,56.48,100217.0,44.6205,44.6205,44.5573,44.581,100217.0
2016-01-19 13:10:00,56.48,56.52,56.43,56.43,35807.0,44.581,44.6126,44.5416,44.5416,35807.0
2016-01-19 13:15:00,56.43,56.54,56.41,56.53,76822.0,44.5416,44.6284,44.5258,44.6205,76822.0
2016-01-19 13:20:00,56.54,56.57,56.41,56.44,89125.0,44.6284,44.6521,44.5258,44.5495,89125.0
2016-01-19 13:25:00,56.43,56.43,56.33,56.33,101853.0,44.5416,44.5416,44.4626,44.4626,101853.0
2016-01-19 13:30:00,56.34,56.4,56.3,56.39,66456.0,44.4705,44.5179,44.4389,44.51,66456.0
2016-01-19 13:35:00,56.39,56.45,56.33,56.44,108859.0,44.51,44.5573,44.4626,44.5495,108859.0
2016-01-19 13:40:00,56.43,56.43,56.26,56.28,83967.0,44.5416,44.5416,44.4074,44.4232,83967.0
2016-01-19 13:45:00,56.28,56.4,56.28,56.38,43932.0,44.4232,44.5179,44.4232,44.5021,43932.0
2016-01-19 13:50:00,56.38,56.38,56.26,56.3,37433.0,44.5021,44.5021,44.4074,44.4389,37433.0
2016-01-19 13:55:00,56.3,56.4,56.3,56.32,36022.0,44.4389,44.5179,44.4389,44.4547,36022.0
2016-01-19 14:00:00,56.32,56.35,56.25,56.26,58956.0,44.4547,44.4784,44.3995,44.4074,58956.0
2016-01-19 14:05:00,56.26,56.28,56.06,56.06,91966.0,44.4074,44.4232,44.2495,44.2495,91966.0
2016-01-19 14:10:00,56.05,56.13,56.04,56.05,69830.0,44.2416,44.3048,44.2337,44.2416,69830.0
2016-01-19 14:15:00,56.06,56.06,55.95,55.98,93050.0,44.2495,44.2495,44.1627,44.1864,93050.0
2016-01-19 14:20:00,55.98,56.0,55.88,55.99,88939.0,44.1864,44.2021,44.1074,44.1943,88939.0
2016-01-19 14:25:00,55.99,56.04,55.96,56.04,112748.0,44.1943,44.2337,44.1706,44.2337,112748.0
2016-01-19 14:30:00,56.04,56.06,55.98,56.03,137777.0,44.2337,44.2495,44.1864,44.2258,137777.0
2016-01-19 14:35:00,56.04,56.05,55.96,56.0,63956.0,44.2337,44.2416,44.1706,44.2021,63956.0
2016-01-19 14:40:00,56.0,56.04,55.9,55.91,83007.0,44.2021,44.2337,44.1232,44.1311,83007.0
2016-01-19 14:45:00,55.91,55.95,55.85,55.86,100979.0,44.1311,44.1627,44.0838,44.0916,100979.0
2016-01-19 14:50:00,55.85,56.0,55.84,55.99,72783.0,44.0838,44.2021,44.0759,44.1943,72783.0
2016-01-19 14:55:00,56.0,56.01,55.85,55.92,85429.0,44.2021,44.21,44.0838,44.139,85429.0
2016-01-19 15:00:00,55.92,56.08,55.86,56.07,99522.0,44.139,44.2653,44.0916,44.2574,99522.0
2016-01-19 15:05:00,56.07,56.08,55.99,56.02,112970.0,44.2574,44.2653,44.1943,44.2179,112970.0
2016-01-19 15:10:00,56.02,56.05,55.92,55.94,96698.0,44.2179,44.2416,44.139,44.1548,96698.0
2016-01-19 15:15:00,55.95,55.98,55.85,55.9,103724.0,44.1627,44.1864,44.0838,44.1232,103724.0
2016-01-19 15:20:00,55.91,56.08,55.86,56.0,149168.0,44.1311,44.2653,44.0916,44.2021,149168.0
2016-01-19 15:25:00,55.99,56.19,55.98,56.15,181978.0,44.1943,44.3521,44.1864,44.3205,181978.0
2016-01-19 15:30:00,56.15,56.28,56.12,56.16,178852.0,44.3205,44.4232,44.2969,44.3284,178852.0
2016-01-19 15:35:00,56.16,56.22,56.06,56.13,211932.0,44.3284,44.3758,44.2495,44.3048,211932.0
2016-01-19 15:40:00,56.12,56.23,56.04,56.21,324993.0,44.2969,44.3837,44.2337,44.3679,324993.0
2016-01-19 15:45:00,56.2,56.33,56.12,56.32,340171.0,44.36,44.4626,44.2969,44.4547,340171.0
2016-01-19 15:50:00,56.32,56.35,56.19,56.28,209618.0,44.4547,44.4784,44.3521,44.4232,209618.0
2016-01-19 15:55:00,56.28,56.33,56.13,56.14,373499.0,44.4232,44.4626,44.3048,44.3127,373499.0
2016-01-20 09:30:00,54.51,54.96,54.41,54.85,485030.0,43.0261,43.3813,42.9471,43.2944,485030.0
2016-01-20 09:35:00,54.9,54.9,54.47,54.49,304941.0,43.3339,43.3339,42.9945,43.0103,304941.0
2016-01-20 09:40:00,54.49,54.78,54.39,54.73,193670.0,43.0103,43.2392,42.9313,43.1997,193670.0
2016-01-20 09:45:00,54.76,55.05,54.76,54.9,250316.0,43.2234,43.4523,43.2234,43.3339,250316.0
2016-01-20 09:50:00,54.89,54.99,54.77,54.8,203397.0,43.326,43.4049,43.2313,43.255,203397.0
2016-01-20 09:55:00,54.8,54.8,54.58,54.6,298712.0,43.255,43.255,43.0813,43.0971,298712.0
2016-01-20 10:00:00,54.59,55.43,54.4,54.46,188785.0,43.0892,43.7522,42.9392,42.9866,188785.0
2016-01-20 10:05:00,54.46,54.59,54.4,54.52,226987.0,42.9866,43.0892,42.9392,43.0339,226987.0
2016-01-20 10:10:00,54.53,54.53,54.26,54.41,227809.0,43.0418,43.0418,42.8287,42.9471,227809.0
2016-01-20 10:15:00,54.41,54.41,54.19,54.2,119793.0,42.9471,42.9471,42.7735,42.7814,119793.0
2016-01-20 10:20:00,54.21,54.36,54.14,54.35,121937.0,42.7893,42.9077,42.734,42.8998,121937.0
2016-01-20 10:25:00,54.36,54.39,54.21,54.23,128500.0,42.9077,42.9313,42.7893,42.805,128500.0
2016-01-20 10:30:00,54.23,54.25,54.07,54.14,139010.0,42.805,42.8208,42.6788,42.734,139010.0
2016-01-20 10:35:00,54.12,54.13,53.95,54.03,248893.0,42.7182,42.7261,42.584,42.6472,248893.0
2016-01-20 10:40:00,54.03,54.23,53.95,54.2,214691.0,42.6472,42.805,42.584,42.7814,214691.0
2016-01-20 10:45:00,54.2,54.22,54.12,54.17,169953.0,42.7814,42.7972,42.7182,42.7577,169953.0
2016-01-20 10:50:00,54.17,54.22,54.03,54.04,335080.0,42.7577,42.7972,42.6472,42.6551,335080.0
2016-01-20 10:55:00,54.03,54.07,53.93,53.95,289468.0,42.6472,42.6788,42.5682,42.584,289468.0
2016-01-20 11:00:00,53.95,54.12,53.94,54.03,182762.0,42.584,42.7182,42.5761,42.6472,182762.0
2016-01-20 11:05:00,54.03,54.12,54.0,54.09,150747.0,42.6472,42.7182,42.6235,42.6945,150747.0
2016-01-20 11:10:00,54.08,54.27,54.04,54.17,114137.0,42.6866,42.8366,42.6551,42.7577,114137.0
2016-01-20 11:15:00,54.17,54.24,54.1,54.22,186686.0,42.7577,42.8129,42.7024,42.7972,186686.0
2016-01-20 11:20:00,54.21,54.24,54.13,54.19,95995.0,42.7893,42.8129,42.7261,42.7735,95995.0
2016-01-20 11:25:00,54.19,54.28,54.16,54.26,170201.0,42.7735,42.8445,42.7498,42.8287,170201.0
2016-01-20 11:30:00,54.25,54.34,54.22,54.3,77276.0,42.8208,42.8919,42.7972,42.8603,77276.0
2016-01-20 11:35:00,54.29,54.32,54.22,54.28,113181.0,42.8524,42.8761,42.7972,42.8445,113181.0
2016-01-20 11:40:00,54.28,54.29,54.14,54.16,174341.0,42.8445,42.8524,42.734,42.7498,174341.0
2016-01-20 11:45:00,54.16,54.25,54.16,54.21,190934.0,42.7498,42.8208,42.7498,42.7893,190934.0
2016-01-20 11:50:00,54.2,54.25,54.19,54.22,242309.0,42.7814,42.8208,42.7735,42.7972,242309.0
2016-01-20 11:55:00,54.21,54.29,54.2,54.27,170561.0,42.7893,42.8524,42.7814,42.8366,170561.0
2016-01-20 12:00:00,54.26,54.36,54.2,54.21,103309.0,42.8287,42.9077,42.7814,42.7893,103309.0
2016-01-20 12:05:00,54.21,54.21,54.0,54.02,100268.0,42.7893,42.7893,42.6235,42.6393,100268.0
2016-01-20 12:10:00,54.01,54.07,53.98,54.05,114353.0,42.6314,42.6788,42.6077,42.663,114353.0
2016-01-20 12:15:00,54.04,54.05,53.92,53.95,76308.0,42.6551,42.663,42.5604,42.584,76308.0
2016-01-20 12:20:00,53.95,53.96,53.75,53.8,150576.0,42.584,42.5919,42.4262,42.4656,150576.0
2016-01-20 12:25:00,53.8,53.84,53.62,53.72,118263.0,42.4656,42.4972,42.3236,42.4025,118263.0
2016-01-20 12:30:00,53.71,53.81,53.71,53.74,115765.0,42.3946,42.4735,42.3946,42.4183,115765.0
2016-01-20 12:35:00,53.74,53.79,53.62,53.67,99034.0,42.4183,42.4577,42.3236,42.363,99034.0
2016-01-20 12:40:00,53.67,53.74,53.54,53.57,79889.0,42.363,42.4183,42.2604,42.2841,79889.0
2016-01-20 12:45:00,53.56,53.63,53.49,53.58,114736.0,42.2762,42.3315,42.2209,42.292,114736.0
2016-01-20 12:50:00,53.58,53.82,53.54,53.82,134906.0,42.292,42.4814,42.2604,42.4814,134906.0
2016-01-20 12:55:00,53.82,54.08,53.81,54.08,143275.0,42.4814,42.6866,42.4735,42.6866,143275.0
2016-01-20 13:00:00,54.08,54.19,54.02,54.12,96956.0,42.6866,42.7735,42.6393,42.7182,96956.0
2016-01-20 13:05:00,54.12,54.13,53.97,53.99,83039.0,42.7182,42.7261,42.5998,42.6156,83039.0
2016-01-20 13:10:00,53.99,54.02,53.92,53.97,74706.0,42.6156,42.6393,42.5604,42.5998,74706.0
2016-01-20 13:15:00,53.97,53.98,53.78,53.84,134712.0,42.5998,42.6077,42.4498,42.4972,134712.0
2016-01-20 13:20:00,53.84,54.1,53.83,54.06,108420.0,42.4972,42.7024,42.4893,42.6709,108420.0
2016-01-20 13:25:00,54.07,54.21,54.01,54.14,179101.0,42.6788,42.7893,42.6314,42.734,179101.0
2016-01-20 13:30:00,54.13,54.26,54.12,54.18,108832.0,42.7261,42.8287,42.7182,42.7656,108832.0
2016-01-20 13:35:00,54.17,54.27,54.07,54.23,123784.0,42.7577,42.8366,42.6788,42.805,123784.0
2016-01-20 13:40:00,54.24,54.42,54.21,54.41,124478.0,42.8129,42.955,42.7893,42.9471,124478.0
2016-01-20 13:45:00,54.41,54.45,54.29,54.41,124367.0,42.9471,42.9787,42.8524,42.9471,124367.0
2016-01-20 13:50:00,54.4,54.51,54.38,54.5,188876.0,42.9392,43.0261,42.9234,43.0182,188876.0
2016-01-20 13:55:00,54.51,54.52,54.37,54.38,263717.0,43.0261,43.0339,42.9156,42.9234,263717.0
2016-01-20 14:00:00,54.38,54.39,54.25,54.27,187021.0,42.9234,42.9313,42.8208,42.8366,187021.0
2016-01-20 14:05:00,54.28,54.39,54.23,54.36,115400.0,42.8445,42.9313,42.805,42.9077,115400.0
2016-01-20 14:10:00,54.36,54.49,54.35,54.37,132538.0,42.9077,43.0103,42.8998,42.9156,132538.0
2016-01-20 14:15:00,54.36,54.45,54.31,54.35,148023.0,42.9077,42.9787,42.8682,42.8998,148023.0
2016-01-20 14:20:00,54.36,54.48,54.33,54.44,169976.0,42.9077,43.0024,42.884,42.9708,169976.0
2016-01-20 14:25:00,54.44,54.51,54.41,54.45,259231.0,42.9708,43.0261,42.9471,42.9787,259231.0
2016-01-20 14:30:00,54.45,54.49,54.26,54.42,151580.0,42.9787,43.0103,42.8287,42.955,151580.0
2016-01-20 14:35:00,54.43,54.51,54.33,54.49,215149.0,42.9629,43.0261,42.884,43.0103,215149.0
2016-01-20 14:40:00,54.5,54.51,54.39,54.42,98216.0,43.0182,43.0261,42.9313,42.955,98216.0
2016-01-20 14:45:00,54.42,54.48,54.36,54.42,97341.0,42.955,43.0024,42.9077,42.955,97341.0
2016-01-20 14:50:00,54.42,54.61,54.39,54.57,107335.0,42.955,43.105,42.9313,43.0734,107335.0
2016-01-20 14:55:00,54.57,54.62,54.5,54.52,119257.0,43.0734,43.1129,43.0182,43.0339,119257.0
2016-01-20 15:00:00,54.52,54.71,54.47,54.71,159906.0,43.0339,43.1839,42.9945,43.1839,159906.0
2016-01-20 15:05:00,54.72,54.84,54.71,54.8,238094.0,43.1918,43.2865,43.1839,43.255,238094.0
2016-01-20 15:10:00,54.8,54.86,54.77,54.85,141935.0,43.255,43.3023,43.2313,43.2944,141935.0
2016-01-20 15:15:00,54.84,55.31,54.84,55.21,272997.0,43.2865,43.6575,43.2865,43.5786,272997.0
2016-01-20 15:20:00,55.22,55.47,55.2,55.44,274163.0,43.5865,43.7838,43.5707,43.7601,274163.0
2016-01-20 15:25:00,55.44,55.58,55.36,55.5,393904.0,43.7601,43.8706,43.697,43.8075,393904.0
2016-01-20 15:30:00,55.51,55.72,55.48,55.57,527160.0,43.8154,43.9811,43.7917,43.8627,527160.0
2016-01-20 15:35:00,55.55,55.61,55.47,55.58,282329.0,43.847,43.8943,43.7838,43.8706,282329.0
2016-01-20 15:40:00,55.57,55.57,55.3,55.31,299067.0,43.8627,43.8627,43.6496,43.6575,299067.0
2016-01-20 15:45:00,55.29,55.3,55.0,55.13,321897.0,43.6417,43.6496,43.4128,43.5154,321897.0
2016-01-20 15:50:00,55.13,55.21,55.05,55.2,321405.0,43.5154,43.5786,43.4523,43.5707,321405.0
2016-01-20 15:55:00,55.19,55.2,55.03,55.06,612322.0,43.5628,43.5707,43.4365,43.4602,612322.0
2016-01-21 09:30:00,55.11,55.52,55.05,55.47,155575.0,43.4997,43.8233,43.4523,43.7838,155575.0
2016-01-21 09:35:00,55.44,55.45,55.21,55.3,141588.0,43.7601,43.768,43.5786,43.6496,141588.0
2016-01-21 09:40:00,55.3,55.4,55.11,55.19,204126.0,43.6496,43.7286,43.4997,43.5628,204126.0
2016-01-21 09:45:00,55.19,55.27,55.13,55.17,266701.0,43.5628,43.6259,43.5154,43.547,266701.0
2016-01-21 09:50:00,55.17,55.33,55.17,55.31,178349.0,43.547,43.6733,43.547,43.6575,178349.0
2016-01-21 09:55:00,55.31,55.44,55.24,55.31,72358.0,43.6575,43.7601,43.6023,43.6575,72358.0
2016-01-21 10:00:00,55.33,55.56,55.31,55.5,127335.0,43.6733,43.8548,43.6575,43.8075,127335.0
2016-01-21 10:05:00,55.5,55.59,55.44,55.59,148113.0,43.8075,43.8785,43.7601,43.8785,148113.0
2016-01-21 10:10:00,55.6,55.82,55.6,55.72,88174.0,43.8864,44.0601,43.8864,43.9811,88174.0
2016-01-21 10:15:00,55.72,55.9,55.7,55.77,72736.0,43.9811,44.1232,43.9654,44.0206,72736.0
2016-01-21 10:20:00,55.77,55.85,55.5,55.51,60090.0,44.0206,44.0838,43.8075,43.8154,60090.0
2016-01-21 10:25:00,55.51,55.74,55.51,55.74,46846.0,43.8154,43.9969,43.8154,43.9969,46846.0
2016-01-21 10:30:00,55.77,55.81,55.62,55.8,87991.0,44.0206,44.0522,43.9022,44.0443,87991.0
2016-01-21 10:35:00,55.81,55.85,55.63,55.7,47886.0,44.0522,44.0838,43.9101,43.9654,47886.0
2016-01-21 10:40:00,55.72,55.78,55.65,55.74,51311.0,43.9811,44.0285,43.9259,43.9969,51311.0
2016-01-21 10:45:00,55.72,55.9,55.7,55.79,91794.0,43.9811,44.1232,43.9654,44.0364,91794.0
2016-01-21 10:50:00,55.79,55.89,55.7,55.75,70929.0,44.0364,44.1153,43.9654,44.0048,70929.0
2016-01-21 10:55:00,55.75,55.77,55.55,55.57,63501.0,44.0048,44.0206,43.847,43.8627,63501.0
2016-01-21 11:00:00,55.57,55.8,55.46,55.8,110418.0,43.8627,44.0443,43.7759,44.0443,110418.0
2016-01-21 11:05:00,55.79,55.84,55.67,55.76,45810.0,44.0364,44.0759,43.9417,44.0127,45810.0
2016-01-21 11:10:00,55.75,55.85,55.68,55.7,61875.0,44.0048,44.0838,43.9496,43.9654,61875.0
2016-01-21 11:15:00,55.7,55.75,55.57,55.57,72328.0,43.9654,44.0048,43.8627,43.8627,72328.0
2016-01-21 11:20:00,55.57,55.62,55.52,55.56,51123.0,43.8627,43.9022,43.8233,43.8548,51123.0
2016-01-21 11:25:00,55.55,55.58,55.5,55.54,70728.0,43.847,43.8706,43.8075,43.8391,70728.0
2016-01-21 11:30:00,55.54,55.63,55.5,55.54,60636.0,43.8391,43.9101,43.8075,43.8391,60636.0
2016-01-21 11:35:00,55.55,55.7,55.54,55.68,61557.0,43.847,43.9654,43.8391,43.9496,61557.0
2016-01-21 11:40:00,55.68,55.69,55.51,55.57,50005.0,43.9496,43.9575,43.8154,43.8627,50005.0
2016-01-21 11:45:00,55.58,55.76,55.57,55.76,68210.0,43.8706,44.0127,43.8627,44.0127,68210.0
2016-01-21 11:50:00,55.76,55.79,55.69,55.72,65053.0,44.0127,44.0364,43.9575,43.9811,65053.0
2016-01-21 11:55:00,55.73,55.91,55.73,55.87,104367.0,43.989,44.1311,43.989,44.0995,104367.0
2016-01-21 12:00:00,55.88,56.02,55.88,56.01,77925.0,44.1074,44.2179,44.1074,44.21,77925.0
2016-01-21 12:05:00,56.01,56.05,55.95,55.95,61388.0,44.21,44.2416,44.1627,44.1627,61388.0
2016-01-21 12:10:00,55.95,55.97,55.8,55.8,71037.0,44.1627,44.1785,44.0443,44.0443,71037.0
2016-01-21 12:15:00,55.81,55.92,55.79,55.85,90359.0,44.0522,44.139,44.0364,44.0838,90359.0
2016-01-21 12:20:00,55.85,55.86,55.8,55.82,59871.0,44.0838,44.0916,44.0443,44.0601,59871.0
2016-01-21 12:25:00,55.83,55.99,55.83,55.98,45399.0,44.068,44.1943,44.068,44.1864,45399.0
2016-01-21 12:30:00,55.99,56.05,55.96,56.01,66192.0,44.1943,44.2416,44.1706,44.21,66192.0
2016-01-21 12:35:00,56.02,56.12,56.01,56.04,64495.0,44.2179,44.2969,44.21,44.2337,64495.0
2016-01-21 12:40:00,56.05,56.1,55.99,56.0,73858.0,44.2416,44.2811,44.1943,44.2021,73858.0
2016-01-21 12:45:00,56.0,56.01,55.91,55.94,52560.0,44.2021,44.21,44.1311,44.1548,52560.0
2016-01-21 12:50:00,55.94,55.99,55.87,55.91,31230.0,44.1548,44.1943,44.0995,44.1311,31230.0
2016-01-21 12:55:00,55.9,55.96,55.82,55.86,105910.0,44.1232,44.1706,44.0601,44.0916,105910.0
2016-01-21 13:00:00,55.86,55.95,55.86,55.94,85324.0,44.0916,44.1627,44.0916,44.1548,85324.0
2016-01-21 13:05:00,55.95,56.01,55.89,55.93,132965.0,44.1627,44.21,44.1153,44.1469,132965.0
2016-01-21 13:10:00,55.93,55.96,55.81,55.81,55716.0,44.1469,44.1706,44.0522,44.0522,55716.0
2016-01-21 13:15:00,55.8,55.9,55.79,55.83,56588.0,44.0443,44.1232,44.0364,44.068,56588.0
2016-01-21 13:20:00,55.82,55.82,55.64,55.67,58919.0,44.0601,44.0601,43.918,43.9417,58919.0
2016-01-21 13:25:00,55.65,55.71,55.62,55.63,50658.0,43.9259,43.9732,43.9022,43.9101,50658.0
2016-01-21 13:30:00,55.61,55.64,55.47,55.49,83802.0,43.8943,43.918,43.7838,43.7996,83802.0
2016-01-21 13:35:00,55.48,55.69,55.47,55.69,61477.0,43.7917,43.9575,43.7838,43.9575,61477.0
2016-01-21 13:40:00,55.7,55.74,55.65,55.7,79786.0,43.9654,43.9969,43.9259,43.9654,79786.0
2016-01-21 13:45:00,55.69,55.79,55.67,55.71,49987.0,43.9575,44.0364,43.9417,43.9732,49987.0
2016-01-21 13:50:00,55.72,55.73,55.58,55.65,76400.0,43.9811,43.989,43.8706,43.9259,76400.0
2016-01-21 13:55:00,55.65,55.76,55.54,55.59,123782.0,43.9259,44.0127,43.8391,43.8785,123782.0
2016-01-21 14:00:00,55.6,55.64,55.45,55.49,91472.0,43.8864,43.918,43.768,43.7996,91472.0
2016-01-21 14:05:00,55.49,55.54,55.45,55.46,66947.0,43.7996,43.8391,43.768,43.7759,66947.0
2016-01-21 14:10:00,55.45,55.46,55.23,55.26,94286.0,43.768,43.7759,43.5944,43.618,94286.0
2016-01-21 14:15:00,55.27,55.28,55.12,55.13,93000.0,43.6259,43.6338,43.5075,43.5154,93000.0
2016-01-21 14:20:00,55.14,55.26,55.1,55.14,79067.0,43.5233,43.618,43.4918,43.5233,79067.0
2016-01-21 14:25:00,55.15,55.24,55.06,55.23,107898.0,43.5312,43.6023,43.4602,43.5944,107898.0
2016-01-21 14:30:00,55.24,55.38,55.24,55.28,116398.0,43.6023,43.7128,43.6023,43.6338,116398.0
2016-01-21 14:35:00,55.29,55.47,55.29,55.41,63666.0,43.6417,43.7838,43.6417,43.7364,63666.0
2016-01-21 14:40:00,55.4,55.53,55.39,55.45,92465.0,43.7286,43.8312,43.7207,43.768,92465.0
2016-01-21 14:45:00,55.45,55.45,55.27,55.28,49703.0,43.768,43.768,43.6259,43.6338,49703.0
2016-01-21 14:50:00,55.28,55.39,55.28,55.39,45126.0,43.6338,43.7207,43.6338,43.7207,45126.0
2016-01-21 14:55:00,55.38,55.55,55.37,55.49,93006.0,43.7128,43.847,43.7049,43.7996,93006.0
2016-01-21 15:00:00,55.49,55.51,55.42,55.45,87031.0,43.7996,43.8154,43.7443,43.768,87031.0
2016-01-21 15:05:00,55.45,55.46,55.25,55.33,97226.0,43.768,43.7759,43.6102,43.6733,97226.0
2016-01-21 15:10:00,55.34,55.45,55.28,55.41,89172.0,43.6812,43.768,43.6338,43.7364,89172.0
2016-01-21 15:15:00,55.41,55.42,55.3,55.39,109921.0,43.7364,43.7443,43.6496,43.7207,109921.0
2016-01-21 15:20:00,55.38,55.45,55.31,55.44,91518.0,43.7128,43.768,43.6575,43.7601,91518.0
2016-01-21 15:25:00,55.43,55.49,55.37,55.38,85130.0,43.7522,43.7996,43.7049,43.7128,85130.0
2016-01-21 15:30:00,55.39,55.57,55.38,55.56,78833.0,43.7207,43.8627,43.7128,43.8548,78833.0
2016-01-21 15:35:00,55.57,55.59,55.49,55.53,95330.0,43.8627,43.8785,43.7996,43.8312,95330.0
2016-01-21 15:40:00,55.53,55.62,55.46,55.56,181089.0,43.8312,43.9022,43.7759,43.8548,181089.0
2016-01-21 15:45:00,55.55,55.55,55.39,55.44,175490.0,43.847,43.847,43.7207,43.7601,175490.0
2016-01-21 15:50:00,55.44,55.51,55.41,55.45,121207.0,43.7601,43.8154,43.7364,43.768,121207.0
2016-01-21 15:55:00,55.45,55.45,55.29,55.3,300413.0,43.768,43.768,43.6417,43.6496,300413.0
2016-01-22 09:30:00,56.35,56.59,56.17,56.17,192556.0,44.4784,44.6678,44.3363,44.3363,192556.0
2016-01-22 09:35:00,56.18,56.22,56.06,56.08,149516.0,44.3442,44.3758,44.2495,44.2653,149516.0
2016-01-22 09:40:00,56.07,56.13,56.0,56.1,131865.0,44.2574,44.3048,44.2021,44.2811,131865.0
2016-01-22 09:45:00,56.09,56.1,55.96,56.08,135155.0,44.2732,44.2811,44.1706,44.2653,135155.0
2016-01-22 09:50:00,56.09,56.09,55.96,56.05,103727.0,44.2732,44.2732,44.1706,44.2416,103727.0
2016-01-22 09:55:00,56.05,56.06,55.89,55.98,106892.0,44.2416,44.2495,44.1153,44.1864,106892.0
2016-01-22 10:00:00,55.99,56.1,55.99,56.04,106046.0,44.1943,44.2811,44.1943,44.2337,106046.0
2016-01-22 10:05:00,56.04,56.06,55.93,55.96,108395.0,44.2337,44.2495,44.1469,44.1706,108395.0
2016-01-22 10:10:00,55.96,56.09,55.95,56.09,121657.0,44.1706,44.2732,44.1627,44.2732,121657.0
2016-01-22 10:15:00,56.09,56.09,55.92,55.97,92694.0,44.2732,44.2732,44.139,44.1785,92694.0
2016-01-22 10:20:00,55.96,56.07,55.87,55.99,136155.0,44.1706,44.2574,44.0995,44.1943,136155.0
2016-01-22 10:25:00,55.99,56.06,55.95,55.98,78369.0,44.1943,44.2495,44.1627,44.1864,78369.0
2016-01-22 10:30:00,55.98,56.05,55.94,56.02,95112.0,44.1864,44.2416,44.1548,44.2179,95112.0
2016-01-22 10:35:00,56.02,56.06,55.94,56.01,74275.0,44.2179,44.2495,44.1548,44.21,74275.0
2016-01-22 10:40:00,56.01,56.04,55.9,55.94,56353.0,44.21,44.2337,44.1232,44.1548,56353.0
2016-01-22 10:45:00,55.95,55.96,55.75,55.82,136294.0,44.1627,44.1706,44.0048,44.0601,136294.0
2016-01-22 10:50:00,55.83,56.0,55.8,56.0,124330.0,44.068,44.2021,44.0443,44.2021,124330.0
2016-01-22 10:55:00,55.99,56.06,55.96,56.04,67522.0,44.1943,44.2495,44.1706,44.2337,67522.0
2016-01-22 11:00:00,56.05,56.12,55.94,55.95,91623.0,44.2416,44.2969,44.1548,44.1627,91623.0
2016-01-22 11:05:00,55.95,56.01,55.84,55.84,81335.0,44.1627,44.21,44.0759,44.0759,81335.0
2016-01-22 11:10:00,55.84,55.94,55.81,55.9,68546.0,44.0759,44.1548,44.0522,44.1232,68546.0
2016-01-22 11:15:00,55.89,56.0,55.81,55.98,54986.0,44.1153,44.2021,44.0522,44.1864,54986.0
2016-01-22 11:20:00,55.98,56.05,55.98,56.0,50916.0,44.1864,44.2416,44.1864,44.2021,50916.0
2016-01-22 11:25:00,56.0,56.06,55.96,56.04,48912.0,44.2021,44.2495,44.1706,44.2337,48912.0
2016-01-22 11:30:00,56.03,56.04,55.9,55.9,63148.0,44.2258,44.2337,44.1232,44.1232,63148.0
2016-01-22 11:35:00,55.9,55.9,55.79,55.8,73343.0,44.1232,44.1232,44.0364,44.0443,73343.0
2016-01-22 11:40:00,55.8,55.84,55.73,55.77,36846.0,44.0443,44.0759,43.989,44.0206,36846.0
2016-01-22 11:45:00,55.78,55.81,55.68,55.73,63179.0,44.0285,44.0522,43.9496,43.989,63179.0
2016-01-22 11:50:00,55.73,55.86,55.71,55.81,72838.0,43.989,44.0916,43.9732,44.0522,72838.0
2016-01-22 11:55:00,55.8,55.8,55.67,55.67,67647.0,44.0443,44.0443,43.9417,43.9417,67647.0
2016-01-22 12:00:00,55.67,55.77,55.66,55.7,124297.0,43.9417,44.0206,43.9338,43.9654,124297.0
2016-01-22 12:05:00,55.71,55.88,55.71,55.86,54568.0,43.9732,44.1074,43.9732,44.0916,54568.0
2016-01-22 12:10:00,55.87,55.9,55.78,55.9,100361.0,44.0995,44.1232,44.0285,44.1232,100361.0
2016-01-22 12:15:00,55.91,56.0,55.88,55.96,52104.0,44.1311,44.2021,44.1074,44.1706,52104.0
2016-01-22 12:20:00,55.96,56.06,55.96,56.01,77832.0,44.1706,44.2495,44.1706,44.21,77832.0
2016-01-22 12:25:00,56.0,56.04,55.93,55.94,60201.0,44.2021,44.2337,44.1469,44.1548,60201.0
2016-01-22 12:30:00,55.95,55.97,55.91,55.96,72863.0,44.1627,44.1785,44.1311,44.1706,72863.0
2016-01-22 12:35:00,55.96,56.08,55.95,56.04,71269.0,44.1706,44.2653,44.1627,44.2337,71269.0
2016-01-22 12:40:00,56.04,56.04,55.96,56.0,58866.0,44.2337,44.2337,44.1706,44.2021,58866.0
2016-01-22 12:45:00,56.0,56.05,55.95,56.04,49116.0,44.2021,44.2416,44.1627,44.2337,49116.0
2016-01-22 12:50:00,56.04,56.05,55.99,56.05,52578.0,44.2337,44.2416,44.1943,44.2416,52578.0
2016-01-22 12:55:00,56.05,56.13,56.05,56.1,84082.0,44.2416,44.3048,44.2416,44.2811,84082.0
2016-01-22 13:00:00,56.1,56.16,56.04,56.15,95888.0,44.2811,44.3284,44.2337,44.3205,95888.0
2016-01-22 13:05:00,56.16,56.2,56.09,56.09,68554.0,44.3284,44.36,44.2732,44.2732,68554.0
2016-01-22 13:10:00,56.09,56.11,56.06,56.1,50175.0,44.2732,44.289,44.2495,44.2811,50175.0
2016-01-22 13:15:00,56.1,56.17,56.09,56.17,46275.0,44.2811,44.3363,44.2732,44.3363,46275.0
2016-01-22 13:20:00,56.18,56.29,56.17,56.22,76313.0,44.3442,44.4311,44.3363,44.3758,76313.0
2016-01-22 13:25:00,56.22,56.27,56.2,56.2,40455.0,44.3758,44.4153,44.36,44.36,40455.0
2016-01-22 13:30:00,56.21,56.29,56.21,56.28,28918.0,44.3679,44.4311,44.3679,44.4232,28918.0
2016-01-22 13:35:00,56.29,56.31,56.25,56.27,41393.0,44.4311,44.4468,44.3995,44.4153,41393.0
2016-01-22 13:40:00,56.28,56.32,56.27,56.32,57957.0,44.4232,44.4547,44.4153,44.4547,57957.0
2016-01-22 13:45:00,56.32,56.4,56.31,56.4,39955.0,44.4547,44.5179,44.4468,44.5179,39955.0
2016-01-22 13:50:00,56.4,56.41,56.33,56.33,34635.0,44.5179,44.5258,44.4626,44.4626,34635.0
2016-01-22 13:55:00,56.33,56.39,56.32,56.38,35664.0,44.4626,44.51,44.4547,44.5021,35664.0
2016-01-22 14:00:00,56.38,56.41,56.36,56.37,53862.0,44.5021,44.5258,44.4863,44.4942,53862.0
2016-01-22 14:05:00,56.37,56.44,56.34,56.44,36295.0,44.4942,44.5495,44.4705,44.5495,36295.0
2016-01-22 14:10:00,56.44,56.5,56.43,56.48,36049.0,44.5495,44.5968,44.5416,44.581,36049.0
2016-01-22 14:15:00,56.48,56.5,56.46,56.47,51713.0,44.581,44.5968,44.5652,44.5731,51713.0
2016-01-22 14:20:00,56.46,56.48,56.35,56.35,51647.0,44.5652,44.581,44.4784,44.4784,51647.0
2016-01-22 14:25:00,56.35,56.38,56.34,56.35,83128.0,44.4784,44.5021,44.4705,44.4784,83128.0
2016-01-22 14:30:00,56.34,56.37,56.26,56.35,77765.0,44.4705,44.4942,44.4074,44.4784,77765.0
2016-01-22 14:35:00,56.35,56.38,56.24,56.27,56205.0,44.4784,44.5021,44.3916,44.4153,56205.0
2016-01-22 14:40:00,56.27,56.28,56.23,56.24,75576.0,44.4153,44.4232,44.3837,44.3916,75576.0
2016-01-22 14:45:00,56.23,56.29,56.22,56.28,70577.0,44.3837,44.4311,44.3758,44.4232,70577.0
2016-01-22 14:50:00,56.28,56.35,56.22,56.31,83251.0,44.4232,44.4784,44.3758,44.4468,83251.0
2016-01-22 14:55:00,56.31,56.38,56.29,56.37,49553.0,44.4468,44.5021,44.4311,44.4942,49553.0
2016-01-22 15:00:00,56.38,56.39,56.3,56.33,57669.0,44.5021,44.51,44.4389,44.4626,57669.0
2016-01-22 15:05:00,56.33,56.33,56.21,56.24,76268.0,44.4626,44.4626,44.3679,44.3916,76268.0
2016-01-22 15:10:00,56.24,56.24,56.18,56.23,83906.0,44.3916,44.3916,44.3442,44.3837,83906.0
2016-01-22 15:15:00,56.23,56.3,56.22,56.26,82589.0,44.3837,44.4389,44.3758,44.4074,82589.0
2016-01-22 15:20:00,56.26,56.34,56.26,56.29,48734.0,44.4074,44.4705,44.4074,44.4311,48734.0
2016-01-22 15:25:00,56.28,56.33,56.24,56.33,101438.0,44.4232,44.4626,44.3916,44.4626,101438.0
2016-01-22 15:30:00,56.32,56.93,56.26,56.45,1672632.0,44.4547,44.9362,44.4074,44.5573,1672632.0
2016-01-22 15:35:00,56.44,56.47,56.28,56.33,325016.0,44.5495,44.5731,44.4232,44.4626,325016.0
2016-01-22 15:40:00,56.33,56.45,56.33,56.43,203261.0,44.4626,44.5573,44.4626,44.5416,203261.0
2016-01-22 15:45:00,56.45,56.48,56.4,56.46,134454.0,44.5573,44.581,44.5179,44.5652,134454.0
2016-01-22 15:50:00,56.46,56.46,56.31,56.34,263876.0,44.5652,44.5652,44.4468,44.4705,263876.0
2016-01-22 15:55:00,56.34,56.38,56.28,56.35,414901.0,44.4705,44.5021,44.4232,44.4784,414901.0
2016-01-25 09:30:00,56.18,56.47,56.15,56.26,121407.0,44.3442,44.5731,44.3205,44.4074,121407.0
2016-01-25 09:35:00,56.27,56.29,56.02,56.19,110520.0,44.4153,44.4311,44.2179,44.3521,110520.0
2016-01-25 09:40:00,56.18,56.24,56.06,56.18,111335.0,44.3442,44.3916,44.2495,44.3442,111335.0
2016-01-25 09:45:00,56.19,56.19,55.94,56.0,111624.0,44.3521,44.3521,44.1548,44.2021,111624.0
2016-01-25 09:50:00,56.01,56.2,55.99,56.19,99536.0,44.21,44.36,44.1943,44.3521,99536.0
2016-01-25 09:55:00,56.2,56.2,55.87,55.95,102442.0,44.36,44.36,44.0995,44.1627,102442.0
2016-01-25 10:00:00,55.95,56.29,55.87,56.26,214773.0,44.1627,44.4311,44.0995,44.4074,214773.0
2016-01-25 10:05:00,56.25,56.25,55.99,55.99,91660.0,44.3995,44.3995,44.1943,44.1943,91660.0
2016-01-25 10:10:00,55.98,56.02,55.83,55.83,121004.0,44.1864,44.2179,44.068,44.068,121004.0
2016-01-25 10:15:00,55.82,55.97,55.78,55.91,53991.0,44.0601,44.1785,44.0285,44.1311,53991.0
2016-01-25 10:20:00,55.9,56.08,55.83,56.08,73423.0,44.1232,44.2653,44.068,44.2653,73423.0
2016-01-25 10:25:00,56.08,56.09,55.88,55.89,109448.0,44.2653,44.2732,44.1074,44.1153,109448.0
2016-01-25 10:30:00,55.9,55.9,55.78,55.83,167366.0,44.1232,44.1232,44.0285,44.068,167366.0
2016-01-25 10:35:00,55.83,55.83,55.68,55.72,73920.0,44.068,44.068,43.9496,43.9811,73920.0
2016-01-25 10:40:00,55.72,55.73,55.54,55.56,85099.0,43.9811,43.989,43.8391,43.8548,85099.0
2016-01-25 10:45:00,55.56,55.6,55.52,55.55,100728.0,43.8548,43.8864,43.8233,43.847,100728.0
2016-01-25 10:50:00,55.54,55.64,55.54,55.56,205033.0,43.8391,43.918,43.8391,43.8548,205033.0
2016-01-25 10:55:00,55.56,55.71,55.56,55.64,134743.0,43.8548,43.9732,43.8548,43.918,134743.0
2016-01-25 11:00:00,55.63,55.66,55.59,55.63,62406.0,43.9101,43.9338,43.8785,43.9101,62406.0
2016-01-25 11:05:00,55.63,55.65,55.59,55.63,55986.0,43.9101,43.9259,43.8785,43.9101,55986.0
2016-01-25 11:10:00,55.62,55.64,55.57,55.6,96700.0,43.9022,43.918,43.8627,43.8864,96700.0
2016-01-25 11:15:00,55.6,55.68,55.59,55.68,40763.0,43.8864,43.9496,43.8785,43.9496,40763.0
2016-01-25 11:20:00,55.68,55.7,55.61,55.66,116075.0,43.9496,43.9654,43.8943,43.9338,116075.0
2016-01-25 11:25:00,55.66,55.74,55.64,55.72,53854.0,43.9338,43.9969,43.918,43.9811,53854.0
2016-01-25 11:30:00,55.72,55.72,55.59,55.6,235557.0,43.9811,43.9811,43.8785,43.8864,235557.0
2016-01-25 11:35:00,55.6,55.64,55.6,55.64,63118.0,43.8864,43.918,43.8864,43.918,63118.0
2016-01-25 11:40:00,55.64,55.65,55.6,55.6,112066.0,43.918,43.9259,43.8864,43.8864,112066.0
2016-01-25 11:45:00,55.6,55.7,55.59,55.69,81833.0,43.8864,43.9654,43.8785,43.9575,81833.0
2016-01-25 11:50:00,55.69,55.76,55.67,55.7,63278.0,43.9575,44.0127,43.9417,43.9654,63278.0
2016-01-25 11:55:00,55.7,55.73,55.67,55.68,57360.0,43.9654,43.989,43.9417,43.9496,57360.0
2016-01-25 12:00:00,55.68,55.73,55.65,55.69,84722.0,43.9496,43.989,43.9259,43.9575,84722.0
2016-01-25 12:05:00,55.69,55.7,55.63,55.67,76168.0,43.9575,43.9654,43.9101,43.9417,76168.0
2016-01-25 12:10:00,55.68,55.71,55.63,55.64,75988.0,43.9496,43.9732,43.9101,43.918,75988.0
2016-01-25 12:15:00,55.63,55.67,55.59,55.64,64211.0,43.9101,43.9417,43.8785,43.918,64211.0
2016-01-25 12:20:00,55.64,55.67,55.6,55.64,54362.0,43.918,43.9417,43.8864,43.918,54362.0
2016-01-25 12:25:00,55.64,55.69,55.61,55.62,47449.0,43.918,43.9575,43.8943,43.9022,47449.0
2016-01-25 12:30:00,55.61,55.66,55.6,55.63,48430.0,43.8943,43.9338,43.8864,43.9101,48430.0
2016-01-25 12:35:00,55.64,55.71,55.63,55.7,21645.0,43.918,43.9732,43.9101,43.9654,21645.0
2016-01-25 12:40:00,55.7,55.71,55.66,55.66,89342.0,43.9654,43.9732,43.9338,43.9338,89342.0
2016-01-25 12:45:00,55.66,55.67,55.62,55.66,62615.0,43.9338,43.9417,43.9022,43.9338,62615.0
2016-01-25 12:50:00,55.67,55.72,55.65,55.68,124922.0,43.9417,43.9811,43.9259,43.9496,124922.0
2016-01-25 12:55:00,55.68,55.71,55.64,55.69,36792.0,43.9496,43.9732,43.918,43.9575,36792.0
2016-01-25 13:00:00,55.69,55.82,55.69,55.81,76935.0,43.9575,44.0601,43.9575,44.0522,76935.0
2016-01-25 13:05:00,55.8,55.94,55.79,55.91,143741.0,44.0443,44.1548,44.0364,44.1311,143741.0
2016-01-25 13:10:00,55.91,55.92,55.83,55.85,43949.0,44.1311,44.139,44.068,44.0838,43949.0
2016-01-25 13:15:00,55.85,55.92,55.83,55.92,35502.0,44.0838,44.139,44.068,44.139,35502.0
2016-01-25 13:20:00,55.92,55.97,55.91,55.94,39888.0,44.139,44.1785,44.1311,44.1548,39888.0
2016-01-25 13:25:00,55.94,55.99,55.88,55.95,93563.0,44.1548,44.1943,44.1074,44.1627,93563.0
2016-01-25 13:30:00,55.95,55.99,55.92,55.96,88566.0,44.1627,44.1943,44.139,44.1706,88566.0
2016-01-25 13:35:00,55.95,55.98,55.9,55.9,41374.0,44.1627,44.1864,44.1232,44.1232,41374.0
2016-01-25 13:40:00,55.9,55.92,55.83,55.84,71536.0,44.1232,44.139,44.068,44.0759,71536.0
2016-01-25 13:45:00,55.84,55.84,55.69,55.71,69755.0,44.0759,44.0759,43.9575,43.9732,69755.0
2016-01-25 13:50:00,55.7,55.75,55.69,55.75,78937.0,43.9654,44.0048,43.9575,44.0048,78937.0
2016-01-25 13:55:00,55.75,55.76,55.71,55.72,213614.0,44.0048,44.0127,43.9732,43.9811,213614.0
2016-01-25 14:00:00,55.71,55.77,55.69,55.74,48539.0,43.9732,44.0206,43.9575,43.9969,48539.0
2016-01-25 14:05:00,55.73,55.82,55.73,55.82,36339.0,43.989,44.0601,43.989,44.0601,36339.0
2016-01-25 14:10:00,55.82,55.83,55.74,55.79,89844.0,44.0601,44.068,43.9969,44.0364,89844.0
2016-01-25 14:15:00,55.79,55.84,55.77,55.82,60163.0,44.0364,44.0759,44.0206,44.0601,60163.0
2016-01-25 14:20:00,55.83,55.84,55.79,55.83,105232.0,44.068,44.0759,44.0364,44.068,105232.0
2016-01-25 14:25:00,55.83,55.91,55.8,55.88,126370.0,44.068,44.1311,44.0443,44.1074,126370.0
2016-01-25 14:30:00,55.88,55.89,55.82,55.86,80798.0,44.1074,44.1153,44.0601,44.0916,80798.0
2016-01-25 14:35:00,55.86,55.91,55.84,55.88,88586.0,44.0916,44.1311,44.0759,44.1074,88586.0
2016-01-25 14:40:00,55.87,55.88,55.75,55.76,94117.0,44.0995,44.1074,44.0048,44.0127,94117.0
2016-01-25 14:45:00,55.75,55.83,55.74,55.8,159933.0,44.0048,44.068,43.9969,44.0443,159933.0
2016-01-25 14:50:00,55.79,55.81,55.7,55.74,292466.0,44.0364,44.0522,43.9654,43.9969,292466.0
2016-01-25 14:55:00,55.73,55.78,55.67,55.69,62336.0,43.989,44.0285,43.9417,43.9575,62336.0
2016-01-25 15:00:00,55.69,55.77,55.68,55.74,128566.0,43.9575,44.0206,43.9496,43.9969,128566.0
2016-01-25 15:05:00,55.74,55.75,55.68,55.7,212963.0,43.9969,44.0048,43.9496,43.9654,212963.0
2016-01-25 15:10:00,55.69,55.78,55.63,55.63,322237.0,43.9575,44.0285,43.9101,43.9101,322237.0
2016-01-25 15:15:00,55.63,55.66,55.59,55.65,120122.0,43.9101,43.9338,43.8785,43.9259,120122.0
2016-01-25 15:20:00,55.64,55.64,55.5,55.5,147829.0,43.918,43.918,43.8075,43.8075,147829.0
2016-01-25 15:25:00,55.51,55.63,55.5,55.57,149640.0,43.8154,43.9101,43.8075,43.8627,149640.0
2016-01-25 15:30:00,55.56,55.6,55.52,55.53,173086.0,43.8548,43.8864,43.8233,43.8312,173086.0
2016-01-25 15:35:00,55.54,55.54,55.41,55.48,171043.0,43.8391,43.8391,43.7364,43.7917,171043.0
2016-01-25 15:40:00,55.48,55.51,55.43,55.45,215128.0,43.7917,43.8154,43.7522,43.768,215128.0
2016-01-25 15:45:00,55.45,55.54,55.43,55.54,209827.0,43.768,43.8391,43.7522,43.8391,209827.0
2016-01-25 15:50:00,55.53,55.56,55.47,55.53,354737.0,43.8312,43.8548,43.7838,43.8312,354737.0
2016-01-25 15:55:00,55.52,55.52,55.32,55.37,592458.0,43.8233,43.8233,43.6654,43.7049,592458.0
2016-01-26 09:30:00,56.23,56.3,56.1,56.25,583472.0,44.3837,44.4389,44.2811,44.3995,583472.0
2016-01-26 09:35:00,56.24,56.64,56.23,56.5,426912.0,44.3916,44.7073,44.3837,44.5968,426912.0
2016-01-26 09:40:00,56.55,56.55,56.37,56.45,351597.0,44.6363,44.6363,44.4942,44.5573,351597.0
2016-01-26 09:45:00,56.45,56.45,56.28,56.31,311838.0,44.5573,44.5573,44.4232,44.4468,311838.0
2016-01-26 09:50:00,56.33,56.34,56.23,56.33,266860.0,44.4626,44.4705,44.3837,44.4626,266860.0
2016-01-26 09:55:00,56.34,56.38,56.25,56.3,182441.0,44.4705,44.5021,44.3995,44.4389,182441.0
2016-01-26 10:00:00,56.31,56.35,56.14,56.17,414821.0,44.4468,44.4784,44.3127,44.3363,414821.0
2016-01-26 10:05:00,56.18,56.29,56.08,56.29,220926.0,44.3442,44.4311,44.2653,44.4311,220926.0
2016-01-26 10:10:00,56.29,56.43,56.26,56.36,234884.0,44.4311,44.5416,44.4074,44.4863,234884.0
2016-01-26 10:15:00,56.35,56.4,56.3,56.4,194106.0,44.4784,44.5179,44.4389,44.5179,194106.0
2016-01-26 10:20:00,56.41,56.55,56.36,56.46,111703.0,44.5258,44.6363,44.4863,44.5652,111703.0
2016-01-26 10:25:00,56.47,56.6,56.42,56.46,243272.0,44.5731,44.6757,44.5337,44.5652,243272.0
2016-01-26 10:30:00,56.45,56.58,56.44,56.55,251542.0,44.5573,44.66,44.5495,44.6363,251542.0
2016-01-26 10:35:00,56.55,56.59,56.46,56.48,142000.0,44.6363,44.6678,44.5652,44.581,142000.0
2016-01-26 10:40:00,56.49,56.55,56.44,56.46,87734.0,44.5889,44.6363,44.5495,44.5652,87734.0
2016-01-26 10:45:00,56.45,56.5,56.29,56.3,137394.0,44.5573,44.5968,44.4311,44.4389,137394.0
2016-01-26 10:50:00,56.31,56.31,56.18,56.27,171044.0,44.4468,44.4468,44.3442,44.4153,171044.0
2016-01-26 10:55:00,56.26,56.31,56.19,56.22,112536.0,44.4074,44.4468,44.3521,44.3758,112536.0
2016-01-26 11:00:00,56.21,56.27,56.18,56.23,119810.0,44.3679,44.4153,44.3442,44.3837,119810.0
2016-01-26 11:05:00,56.24,56.24,56.06,56.08,78536.0,44.3916,44.3916,44.2495,44.2653,78536.0
2016-01-26 11:10:00,56.07,56.2,56.04,56.2,87217.0,44.2574,44.36,44.2337,44.36,87217.0
2016-01-26 11:15:00,56.2,56.24,56.11,56.22,74225.0,44.36,44.3916,44.289,44.3758,74225.0
2016-01-26 11:20:00,56.22,56.22,56.07,56.15,72729.0,44.3758,44.3758,44.2574,44.3205,72729.0
2016-01-26 11:25:00,56.14,56.17,56.09,56.15,61618.0,44.3127,44.3363,44.2732,44.3205,61618.0
2016-01-26 11:30:00,56.15,56.15,56.0,56.01,153641.0,44.3205,44.3205,44.2021,44.21,153641.0
2016-01-26 11:35:00,56.01,56.03,55.93,56.02,137979.0,44.21,44.2258,44.1469,44.2179,137979.0
2016-01-26 11:40:00,56.01,56.01,55.91,55.91,55200.0,44.21,44.21,44.1311,44.1311,55200.0
2016-01-26 11:45:00,55.91,55.93,55.89,55.92,113071.0,44.1311,44.1469,44.1153,44.139,113071.0
2016-01-26 11:50:00,55.91,56.03,55.91,56.01,59791.0,44.1311,44.2258,44.1311,44.21,59791.0
2016-01-26 11:55:00,56.01,56.02,55.96,56.0,51850.0,44.21,44.2179,44.1706,44.2021,51850.0
2016-01-26 12:00:00,56.0,56.11,55.96,56.09,57084.0,44.2021,44.289,44.1706,44.2732,57084.0
2016-01-26 12:05:00,56.09,56.1,56.03,56.07,51118.0,44.2732,44.2811,44.2258,44.2574,51118.0
2016-01-26 12:10:00,56.08,56.19,56.04,56.19,62796.0,44.2653,44.3521,44.2337,44.3521,62796.0
2016-01-26 12:15:00,56.18,56.28,56.18,56.24,85461.0,44.3442,44.4232,44.3442,44.3916,85461.0
2016-01-26 12:20:00,56.24,56.29,56.23,56.25,45205.0,44.3916,44.4311,44.3837,44.3995,45205.0
2016-01-26 12:25:00,56.26,56.32,56.25,56.32,147243.0,44.4074,44.4547,44.3995,44.4547,147243.0
2016-01-26 12:30:00,56.32,56.37,56.31,56.34,104020.0,44.4547,44.4942,44.4468,44.4705,104020.0
2016-01-26 12:35:00,56.35,56.36,56.27,56.29,40645.0,44.4784,44.4863,44.4153,44.4311,40645.0
2016-01-26 12:40:00,56.28,56.32,56.26,56.27,26277.0,44.4232,44.4547,44.4074,44.4153,26277.0
2016-01-26 12:45:00,56.27,56.27,56.17,56.18,68223.0,44.4153,44.4153,44.3363,44.3442,68223.0
2016-01-26 12:50:00,56.19,56.2,56.11,56.13,51188.0,44.3521,44.36,44.289,44.3048,51188.0
2016-01-26 12:55:00,56.13,56.18,56.1,56.13,51729.0,44.3048,44.3442,44.2811,44.3048,51729.0
2016-01-26 13:00:00,56.13,56.16,56.12,56.14,51856.0,44.3048,44.3284,44.2969,44.3127,51856.0
2016-01-26 13:05:00,56.14,56.14,56.02,56.1,63461.0,44.3127,44.3127,44.2179,44.2811,63461.0
2016-01-26 13:10:00,56.1,56.13,56.07,56.12,64379.0,44.2811,44.3048,44.2574,44.2969,64379.0
2016-01-26 13:15:00,56.11,56.2,56.1,56.13,107317.0,44.289,44.36,44.2811,44.3048,107317.0
2016-01-26 13:20:00,56.14,56.16,56.11,56.15,55993.0,44.3127,44.3284,44.289,44.3205,55993.0
2016-01-26 13:25:00,56.16,56.22,56.09,56.1,68648.0,44.3284,44.3758,44.2732,44.2811,68648.0
2016-01-26 13:30:00,56.1,56.16,56.06,56.16,137398.0,44.2811,44.3284,44.2495,44.3284,137398.0
2016-01-26 13:35:00,56.17,56.17,56.09,56.13,53952.0,44.3363,44.3363,44.2732,44.3048,53952.0
2016-01-26 13:40:00,56.13,56.18,56.08,56.09,53125.0,44.3048,44.3442,44.2653,44.2732,53125.0
2016-01-26 13:45:00,56.1,56.15,56.09,56.15,36156.0,44.2811,44.3205,44.2732,44.3205,36156.0
2016-01-26 13:50:00,56.15,56.17,56.12,56.13,72183.0,44.3205,44.3363,44.2969,44.3048,72183.0
2016-01-26 13:55:00,56.13,56.16,56.12,56.14,25039.0,44.3048,44.3284,44.2969,44.3127,25039.0
2016-01-26 14:00:00,56.13,56.13,56.0,56.02,86789.0,44.3048,44.3048,44.2021,44.2179,86789.0
2016-01-26 14:05:00,56.01,56.06,56.01,56.02,72932.0,44.21,44.2495,44.21,44.2179,72932.0
2016-01-26 14:10:00,56.02,56.03,55.93,55.95,76963.0,44.2179,44.2258,44.1469,44.1627,76963.0
2016-01-26 14:15:00,55.95,56.0,55.95,55.98,78845.0,44.1627,44.2021,44.1627,44.1864,78845.0
2016-01-26 14:20:00,55.97,55.98,55.95,55.97,45181.0,44.1785,44.1864,44.1627,44.1785,45181.0
2016-01-26 14:25:00,55.96,55.96,55.8,55.82,100331.0,44.1706,44.1706,44.0443,44.0601,100331.0
2016-01-26 14:30:00,55.81,55.87,55.81,55.82,80314.0,44.0522,44.0995,44.0522,44.0601,80314.0
2016-01-26 14:35:00,55.83,55.83,55.72,55.78,175192.0,44.068,44.068,43.9811,44.0285,175192.0
2016-01-26 14:40:00,55.78,55.97,55.78,55.94,174391.0,44.0285,44.1785,44.0285,44.1548,174391.0
2016-01-26 14:45:00,55.93,55.93,55.86,55.9,69615.0,44.1469,44.1469,44.0916,44.1232,69615.0
2016-01-26 14:50:00,55.91,56.0,55.9,56.0,57412.0,44.1311,44.2021,44.1232,44.2021,57412.0
2016-01-26 14:55:00,56.0,56.0,55.86,55.91,81371.0,44.2021,44.2021,44.0916,44.1311,81371.0
2016-01-26 15:00:00,55.91,55.93,55.8,55.83,193419.0,44.1311,44.1469,44.0443,44.068,193419.0
2016-01-26 15:05:00,55.83,55.83,55.73,55.73,84428.0,44.068,44.068,43.989,43.989,84428.0
2016-01-26 15:10:00,55.73,55.74,55.65,55.72,205832.0,43.989,43.9969,43.9259,43.9811,205832.0
2016-01-26 15:15:00,55.73,55.8,55.69,55.69,126786.0,43.989,44.0443,43.9575,43.9575,126786.0
2016-01-26 15:20:00,55.69,55.7,55.62,55.64,179075.0,43.9575,43.9654,43.9022,43.918,179075.0
2016-01-26 15:25:00,55.65,55.71,55.58,55.67,181346.0,43.9259,43.9732,43.8706,43.9417,181346.0
2016-01-26 15:30:00,55.67,55.69,55.63,55.67,260931.0,43.9417,43.9575,43.9101,43.9417,260931.0
2016-01-26 15:35:00,55.66,55.79,55.62,55.77,156530.0,43.9338,44.0364,43.9022,44.0206,156530.0
2016-01-26 15:40:00,55.76,55.9,55.76,55.88,133524.0,44.0127,44.1232,44.0127,44.1074,133524.0
2016-01-26 15:45:00,55.89,55.91,55.8,55.82,240054.0,44.1153,44.1311,44.0443,44.0601,240054.0
2016-01-26 15:50:00,55.82,55.82,55.74,55.77,141659.0,44.0601,44.0601,43.9969,44.0206,141659.0
2016-01-26 15:55:00,55.76,55.91,55.72,55.89,246817.0,44.0127,44.1311,43.9811,44.1153,246817.0
2016-01-27 09:30:00,55.52,55.57,55.36,55.42,272155.0,43.8233,43.8627,43.697,43.7443,272155.0
2016-01-27 09:35:00,55.42,55.45,55.33,55.45,353623.0,43.7443,43.768,43.6733,43.768,353623.0
2016-01-27 09:40:00,55.45,55.73,55.41,55.66,67756.0,43.768,43.989,43.7364,43.9338,67756.0
2016-01-27 09:45:00,55.65,55.68,55.45,55.47,145284.0,43.9259,43.9496,43.768,43.7838,145284.0
2016-01-27 09:50:00,55.46,55.46,55.18,55.23,188644.0,43.7759,43.7759,43.5549,43.5944,188644.0
2016-01-27 09:55:00,55.24,55.35,55.23,55.35,182852.0,43.6023,43.6891,43.5944,43.6891,182852.0
2016-01-27 10:00:00,55.34,55.37,55.19,55.19,202375.0,43.6812,43.7049,43.5628,43.5628,202375.0
2016-01-27 10:05:00,55.19,55.23,55.17,55.19,194193.0,43.5628,43.5944,43.547,43.5628,194193.0
2016-01-27 10:10:00,55.19,55.21,54.93,54.98,200107.0,43.5628,43.5786,43.3576,43.397,200107.0
2016-01-27 10:15:00,54.98,55.02,54.89,54.94,255394.0,43.397,43.4286,43.326,43.3655,255394.0
2016-01-27 10:20:00,54.93,55.05,54.93,55.04,197598.0,43.3576,43.4523,43.3576,43.4444,197598.0
2016-01-27 10:25:00,55.04,55.06,54.84,54.85,160864.0,43.4444,43.4602,43.2865,43.2944,160864.0
2016-01-27 10:30:00,54.85,55.03,54.85,55.0,438470.0,43.2944,43.4365,43.2944,43.4128,438470.0
2016-01-27 10:35:00,55.01,55.1,54.99,55.02,246035.0,43.4207,43.4918,43.4049,43.4286,246035.0
2016-01-27 10:40:00,55.02,55.3,55.02,55.26,163693.0,43.4286,43.6496,43.4286,43.618,163693.0
2016-01-27 10:45:00,55.26,55.28,55.07,55.12,115882.0,43.618,43.6338,43.4681,43.5075,115882.0
2016-01-27 10:50:00,55.13,55.16,55.06,55.1,98490.0,43.5154,43.5391,43.4602,43.4918,98490.0
2016-01-27 10:55:00,55.11,55.11,55.04,55.07,182404.0,43.4997,43.4997,43.4444,43.4681,182404.0
2016-01-27 11:00:00,55.07,55.18,55.01,55.17,96295.0,43.4681,43.5549,43.4207,43.547,96295.0
2016-01-27 11:05:00,55.18,55.19,55.13,55.14,100046.0,43.5549,43.5628,43.5154,43.5233,100046.0
2016-01-27 11:10:00,55.14,55.17,55.06,55.15,99292.0,43.5233,43.547,43.4602,43.5312,99292.0
2016-01-27 11:15:00,55.14,55.28,55.13,55.27,159189.0,43.5233,43.6338,43.5154,43.6259,159189.0
2016-01-27 11:20:00,55.28,55.36,55.27,55.33,99970.0,43.6338,43.697,43.6259,43.6733,99970.0
2016-01-27 11:25:00,55.32,55.37,55.25,55.35,88971.0,43.6654,43.7049,43.6102,43.6891,88971.0
2016-01-27 11:30:00,55.34,55.48,55.34,55.47,82657.0,43.6812,43.7917,43.6812,43.7838,82657.0
2016-01-27 11:35:00,55.48,55.64,55.48,55.61,84382.0,43.7917,43.918,43.7917,43.8943,84382.0
2016-01-27 11:40:00,55.61,55.74,55.56,55.73,100093.0,43.8943,43.9969,43.8548,43.989,100093.0
2016-01-27 11:45:00,55.73,55.82,55.67,55.69,107960.0,43.989,44.0601,43.9417,43.9575,107960.0
2016-01-27 11:50:00,55.69,55.71,55.62,55.66,66018.0,43.9575,43.9732,43.9022,43.9338,66018.0
2016-01-27 11:55:00,55.66,55.71,55.65,55.7,87979.0,43.9338,43.9732,43.9259,43.9654,87979.0
2016-01-27 12:00:00,55.7,55.89,55.69,55.86,101274.0,43.9654,44.1153,43.9575,44.0916,101274.0
2016-01-27 12:05:00,55.86,55.9,55.81,55.83,57703.0,44.0916,44.1232,44.0522,44.068,57703.0
2016-01-27 12:10:00,55.83,55.96,55.83,55.91,57597.0,44.068,44.1706,44.068,44.1311,57597.0
2016-01-27 12:15:00,55.9,56.02,55.87,55.97,61314.0,44.1232,44.2179,44.0995,44.1785,61314.0
2016-01-27 12:20:00,55.96,55.98,55.88,55.93,41504.0,44.1706,44.1864,44.1074,44.1469,41504.0
2016-01-27 12:25:00,55.93,55.97,55.89,55.91,42187.0,44.1469,44.1785,44.1153,44.1311,42187.0
2016-01-27 12:30:00,55.91,55.91,55.77,55.77,50671.0,44.1311,44.1311,44.0206,44.0206,50671.0
2016-01-27 12:35:00,55.78,55.81,55.74,55.76,75937.0,44.0285,44.0522,43.9969,44.0127,75937.0
2016-01-27 12:40:00,55.76,55.8,55.73,55.8,93936.0,44.0127,44.0443,43.989,44.0443,93936.0
2016-01-27 12:45:00,55.8,55.88,55.76,55.87,73290.0,44.0443,44.1074,44.0127,44.0995,73290.0
2016-01-27 12:50:00,55.86,55.89,55.82,55.85,57086.0,44.0916,44.1153,44.0601,44.0838,57086.0
2016-01-27 12:55:00,55.85,55.86,55.76,55.78,45024.0,44.0838,44.0916,44.0127,44.0285,45024.0
2016-01-27 13:00:00,55.77,55.83,55.73,55.81,71349.0,44.0206,44.068,43.989,44.0522,71349.0
2016-01-27 13:05:00,55.81,55.84,55.78,55.83,218790.0,44.0522,44.0759,44.0285,44.068,218790.0
2016-01-27 13:10:00,55.83,55.94,55.83,55.85,91825.0,44.068,44.1548,44.068,44.0838,91825.0
2016-01-27 13:15:00,55.84,55.86,55.76,55.83,85583.0,44.0759,44.0916,44.0127,44.068,85583.0
2016-01-27 13:20:00,55.83,55.87,55.78,55.86,52771.0,44.068,44.0995,44.0285,44.0916,52771.0
2016-01-27 13:25:00,55.86,55.91,55.8,55.81,56358.0,44.0916,44.1311,44.0443,44.0522,56358.0
2016-01-27 13:30:00,55.8,55.83,55.76,55.8,119346.0,44.0443,44.068,44.0127,44.0443,119346.0
2016-01-27 13:35:00,55.8,55.81,55.76,55.79,121610.0,44.0443,44.0522,44.0127,44.0364,121610.0
2016-01-27 13:40:00,55.78,55.78,55.73,55.73,84608.0,44.0285,44.0285,43.989,43.989,84608.0
2016-01-27 13:45:00,55.73,55.76,55.68,55.71,174652.0,43.989,44.0127,43.9496,43.9732,174652.0
2016-01-27 13:50:00,55.71,55.73,55.57,55.58,121121.0,43.9732,43.989,43.8627,43.8706,121121.0
2016-01-27 13:55:00,55.59,55.78,55.5,55.76,129287.0,43.8785,44.0285,43.8075,44.0127,129287.0
2016-01-27 14:00:00,55.76,55.88,55.46,55.5,163035.0,44.0127,44.1074,43.7759,43.8075,163035.0
2016-01-27 14:05:00,55.5,55.53,55.21,55.21,152730.0,43.8075,43.8312,43.5786,43.5786,152730.0
2016-01-27 14:10:00,55.21,55.3,55.01,55.06,214397.0,43.5786,43.6496,43.4207,43.4602,214397.0
2016-01-27 14:15:00,55.06,55.32,55.06,55.25,298652.0,43.4602,43.6654,43.4602,43.6102,298652.0
2016-01-27 14:20:00,55.25,55.51,55.2,55.37,285977.0,43.6102,43.8154,43.5707,43.7049,285977.0
2016-01-27 14:25:00,55.37,55.46,55.27,55.28,305343.0,43.7049,43.7759,43.6259,43.6338,305343.0
2016-01-27 14:30:00,55.3,55.45,55.25,55.44,213723.0,43.6496,43.768,43.6102,43.7601,213723.0
2016-01-27 14:35:00,55.43,55.44,55.23,55.23,126661.0,43.7522,43.7601,43.5944,43.5944,126661.0
2016-01-27 14:40:00,55.24,55.25,55.08,55.25,90703.0,43.6023,43.6102,43.476,43.6102,90703.0
2016-01-27 14:45:00,55.25,55.36,55.14,55.26,106883.0,43.6102,43.697,43.5233,43.618,106883.0
2016-01-27 14:50:00,55.27,55.4,55.24,55.24,91099.0,43.6259,43.7286,43.6023,43.6023,91099.0
2016-01-27 14:55:00,55.25,55.27,55.1,55.23,182164.0,43.6102,43.6259,43.4918,43.5944,182164.0
2016-01-27 15:00:00,55.23,55.23,54.96,54.98,130935.0,43.5944,43.5944,43.3813,43.397,130935.0
2016-01-27 15:05:00,54.97,54.97,54.83,54.91,293895.0,43.3891,43.3891,43.2786,43.3418,293895.0
2016-01-27 15:10:00,54.91,54.91,54.56,54.58,234354.0,43.3418,43.3418,43.0655,43.0813,234354.0
2016-01-27 15:15:00,54.6,54.67,54.53,54.59,165559.0,43.0971,43.1523,43.0418,43.0892,165559.0
2016-01-27 15:20:00,54.6,54.7,54.51,54.64,212762.0,43.0971,43.176,43.0261,43.1287,212762.0
2016-01-27 15:25:00,54.64,54.7,54.57,54.59,194703.0,43.1287,43.176,43.0734,43.0892,194703.0
2016-01-27 15:30:00,54.58,54.69,54.57,54.61,154427.0,43.0813,43.1681,43.0734,43.105,154427.0
2016-01-27 15:35:00,54.61,54.77,54.58,54.6,180477.0,43.105,43.2313,43.0813,43.0971,180477.0
2016-01-27 15:40:00,54.6,54.68,54.51,54.68,239938.0,43.0971,43.1602,43.0261,43.1602,239938.0
2016-01-27 15:45:00,54.67,54.68,54.55,54.57,538651.0,43.1523,43.1602,43.0576,43.0734,538651.0
2016-01-27 15:50:00,54.56,54.66,54.52,54.54,503890.0,43.0655,43.1445,43.0339,43.0497,503890.0
2016-01-27 15:55:00,54.54,54.57,54.47,54.53,721815.0,43.0497,43.0734,42.9945,43.0418,721815.0
2016-01-28 09:30:00,55.01,55.24,54.86,55.1,261968.0,43.4207,43.6023,43.3023,43.4918,261968.0
2016-01-28 09:35:00,55.1,55.12,54.88,54.88,219856.0,43.4918,43.5075,43.3181,43.3181,219856.0
2016-01-28 09:40:00,54.92,55.01,54.86,54.98,130081.0,43.3497,43.4207,43.3023,43.397,130081.0
2016-01-28 09:45:00,55.0,55.05,54.92,54.94,149312.0,43.4128,43.4523,43.3497,43.3655,149312.0
2016-01-28 09:50:00,54.94,54.94,54.82,54.83,217876.0,43.3655,43.3655,43.2707,43.2786,217876.0
2016-01-28 09:55:00,54.83,54.98,54.83,54.9,78045.0,43.2786,43.397,43.2786,43.3339,78045.0
2016-01-28 10:00:00,54.91,54.92,54.76,54.77,116874.0,43.3418,43.3497,43.2234,43.2313,116874.0
2016-01-28 10:05:00,54.76,54.84,54.68,54.75,126437.0,43.2234,43.2865,43.1602,43.2155,126437.0
2016-01-28 10:10:00,54.74,54.82,54.73,54.76,113867.0,43.2076,43.2707,43.1997,43.2234,113867.0
2016-01-28 10:15:00,54.77,54.78,54.58,54.62,102353.0,43.2313,43.2392,43.0813,43.1129,102353.0
2016-01-28 10:20:00,54.62,54.81,54.55,54.81,118450.0,43.1129,43.2629,43.0576,43.2629,118450.0
2016-01-28 10:25:00,54.81,54.86,54.58,54.58,112428.0,43.2629,43.3023,43.0813,43.0813,112428.0
2016-01-28 10:30:00,54.58,54.69,54.39,54.46,90333.0,43.0813,43.1681,42.9313,42.9866,90333.0
2016-01-28 10:35:00,54.46,54.52,54.4,54.43,162117.0,42.9866,43.0339,42.9392,42.9629,162117.0
2016-01-28 10:40:00,54.43,54.5,54.4,54.41,150869.0,42.9629,43.0182,42.9392,42.9471,150869.0
2016-01-28 10:45:00,54.41,54.49,54.31,54.48,83247.0,42.9471,43.0103,42.8682,43.0024,83247.0
2016-01-28 10:50:00,54.48,54.5,54.39,54.39,92355.0,43.0024,43.0182,42.9313,42.9313,92355.0
2016-01-28 10:55:00,54.39,54.56,54.38,54.54,62206.0,42.9313,43.0655,42.9234,43.0497,62206.0
2016-01-28 11:00:00,54.55,54.64,54.54,54.63,90480.0,43.0576,43.1287,43.0497,43.1208,90480.0
2016-01-28 11:05:00,54.64,54.69,54.62,54.67,112995.0,43.1287,43.1681,43.1129,43.1523,112995.0
2016-01-28 11:10:00,54.67,54.67,54.56,54.61,87318.0,43.1523,43.1523,43.0655,43.105,87318.0
2016-01-28 11:15:00,54.62,54.7,54.6,54.63,49724.0,43.1129,43.176,43.0971,43.1208,49724.0
2016-01-28 11:20:00,54.63,54.67,54.58,54.63,81235.0,43.1208,43.1523,43.0813,43.1208,81235.0
2016-01-28 11:25:00,54.63,54.65,54.54,54.54,102978.0,43.1208,43.1366,43.0497,43.0497,102978.0
2016-01-28 11:30:00,54.55,54.57,54.43,54.48,99240.0,43.0576,43.0734,42.9629,43.0024,99240.0
2016-01-28 11:35:00,54.48,54.5,54.43,54.45,49630.0,43.0024,43.0182,42.9629,42.9787,49630.0
2016-01-28 11:40:00,54.45,54.51,54.39,54.42,193940.0,42.9787,43.0261,42.9313,42.955,193940.0
2016-01-28 11:45:00,54.42,54.43,54.28,54.31,66141.0,42.955,42.9629,42.8445,42.8682,66141.0
2016-01-28 11:50:00,54.3,54.4,54.3,54.34,69418.0,42.8603,42.9392,42.8603,42.8919,69418.0
2016-01-28 11:55:00,54.33,54.34,54.18,54.18,180692.0,42.884,42.8919,42.7656,42.7656,180692.0
2016-01-28 12:00:00,54.19,54.32,54.18,54.31,145477.0,42.7735,42.8761,42.7656,42.8682,145477.0
2016-01-28 12:05:00,54.31,54.38,54.3,54.36,85399.0,42.8682,42.9234,42.8603,42.9077,85399.0
2016-01-28 12:10:00,54.35,54.43,54.29,54.4,112666.0,42.8998,42.9629,42.8524,42.9392,112666.0
2016-01-28 12:15:00,54.41,54.41,54.32,54.33,58270.0,42.9471,42.9471,42.8761,42.884,58270.0
2016-01-28 12:20:00,54.34,54.54,54.34,54.52,104068.0,42.8919,43.0497,42.8919,43.0339,104068.0
2016-01-28 12:25:00,54.52,54.62,54.49,54.6,116483.0,43.0339,43.1129,43.0103,43.0971,116483.0
2016-01-28 12:30:00,54.6,54.64,54.51,54.59,244182.0,43.0971,43.1287,43.0261,43.0892,244182.0
2016-01-28 12:35:00,54.59,54.61,54.51,54.52,124091.0,43.0892,43.105,43.0261,43.0339,124091.0
2016-01-28 12:40:00,54.52,54.61,54.5,54.57,70098.0,43.0339,43.105,43.0182,43.0734,70098.0
2016-01-28 12:45:00,54.57,54.66,54.53,54.58,44546.0,43.0734,43.1445,43.0418,43.0813,44546.0
2016-01-28 12:50:00,54.58,54.6,54.45,54.45,35048.0,43.0813,43.0971,42.9787,42.9787,35048.0
2016-01-28 12:55:00,54.46,54.53,54.46,54.51,51627.0,42.9866,43.0418,42.9866,43.0261,51627.0
2016-01-28 13:00:00,54.51,54.55,54.44,54.52,86565.0,43.0261,43.0576,42.9708,43.0339,86565.0
2016-01-28 13:05:00,54.52,54.55,54.49,54.54,67579.0,43.0339,43.0576,43.0103,43.0497,67579.0
2016-01-28 13:10:00,54.54,54.56,54.51,54.55,82566.0,43.0497,43.0655,43.0261,43.0576,82566.0
2016-01-28 13:15:00,54.56,54.58,54.46,54.47,143059.0,43.0655,43.0813,42.9866,42.9945,143059.0
2016-01-28 13:20:00,54.46,54.48,54.36,54.46,209280.0,42.9866,43.0024,42.9077,42.9866,209280.0
2016-01-28 13:25:00,54.45,54.61,54.45,54.6,60436.0,42.9787,43.105,42.9787,43.0971,60436.0
2016-01-28 13:30:00,54.59,54.67,54.57,54.65,103390.0,43.0892,43.1523,43.0734,43.1366,103390.0
2016-01-28 13:35:00,54.65,54.72,54.64,54.7,171437.0,43.1366,43.1918,43.1287,43.176,171437.0
2016-01-28 13:40:00,54.7,54.79,54.65,54.69,136201.0,43.176,43.2471,43.1366,43.1681,136201.0
2016-01-28 13:45:00,54.68,54.76,54.66,54.74,118025.0,43.1602,43.2234,43.1445,43.2076,118025.0
2016-01-28 13:50:00,54.74,54.75,54.69,54.71,108245.0,43.2076,43.2155,43.1681,43.1839,108245.0
2016-01-28 13:55:00,54.7,54.7,54.56,54.57,240908.0,43.176,43.176,43.0655,43.0734,240908.0
2016-01-28 14:00:00,54.56,54.8,54.56,54.8,134411.0,43.0655,43.255,43.0655,43.255,134411.0
2016-01-28 14:05:00,54.8,54.84,54.76,54.81,67162.0,43.255,43.2865,43.2234,43.2629,67162.0
2016-01-28 14:10:00,54.82,54.84,54.78,54.8,71686.0,43.2707,43.2865,43.2392,43.255,71686.0
2016-01-28 14:15:00,54.8,54.82,54.75,54.75,178579.0,43.255,43.2707,43.2155,43.2155,178579.0
2016-01-28 14:20:00,54.76,54.89,54.75,54.84,120034.0,43.2234,43.326,43.2155,43.2865,120034.0
2016-01-28 14:25:00,54.84,54.94,54.82,54.94,94475.0,43.2865,43.3655,43.2707,43.3655,94475.0
2016-01-28 14:30:00,54.95,55.05,54.94,54.97,87465.0,43.3734,43.4523,43.3655,43.3891,87465.0
2016-01-28 14:35:00,54.97,55.0,54.94,54.98,85738.0,43.3891,43.4128,43.3655,43.397,85738.0
2016-01-28 14:40:00,54.98,55.01,54.87,54.9,112189.0,43.397,43.4207,43.3102,43.3339,112189.0
2016-01-28 14:45:00,54.91,55.0,54.9,55.0,127072.0,43.3418,43.4128,43.3339,43.4128,127072.0
2016-01-28 14:50:00,55.01,55.04,54.97,55.0,217948.0,43.4207,43.4444,43.3891,43.4128,217948.0
2016-01-28 14:55:00,55.0,55.12,54.99,55.12,207451.0,43.4128,43.5075,43.4049,43.5075,207451.0
2016-01-28 15:00:00,55.11,55.13,55.05,55.12,220718.0,43.4997,43.5154,43.4523,43.5075,220718.0
2016-01-28 15:05:00,55.12,55.17,55.09,55.14,120762.0,43.5075,43.547,43.4839,43.5233,120762.0
2016-01-28 15:10:00,55.15,55.27,55.15,55.25,121658.0,43.5312,43.6259,43.5312,43.6102,121658.0
2016-01-28 15:15:00,55.25,55.3,55.24,55.25,104911.0,43.6102,43.6496,43.6023,43.6102,104911.0
2016-01-28 15:20:00,55.24,55.28,55.2,55.2,137201.0,43.6023,43.6338,43.5707,43.5707,137201.0
2016-01-28 15:25:00,55.21,55.23,55.12,55.14,78893.0,43.5786,43.5944,43.5075,43.5233,78893.0
2016-01-28 15:30:00,55.13,55.15,55.04,55.07,180686.0,43.5154,43.5312,43.4444,43.4681,180686.0
2016-01-28 15:35:00,55.07,55.15,55.01,55.02,275259.0,43.4681,43.5312,43.4207,43.4286,275259.0
2016-01-28 15:40:00,55.02,55.04,54.79,54.8,314178.0,43.4286,43.4444,43.2471,43.255,314178.0
2016-01-28 15:45:00,54.79,54.88,54.77,54.87,541606.0,43.2471,43.3181,43.2313,43.3102,541606.0
2016-01-28 15:50:00,54.88,54.92,54.79,54.79,364800.0,43.3181,43.3497,43.2471,43.2471,364800.0
2016-01-28 15:55:00,54.79,54.85,54.71,54.71,634116.0,43.2471,43.2944,43.1839,43.1839,634116.0
2016-01-29 09:30:00,55.07,55.09,54.89,54.99,158571.0,43.4681,43.4839,43.326,43.4049,158571.0
2016-01-29 09:35:00,55.0,55.22,54.97,55.13,71496.0,43.4128,43.5865,43.3891,43.5154,71496.0
2016-01-29 09:40:00,55.13,55.32,55.11,55.2,95095.0,43.5154,43.6654,43.4997,43.5707,95095.0
2016-01-29 09:45:00,55.22,55.24,54.99,55.16,132939.0,43.5865,43.6023,43.4049,43.5391,132939.0
2016-01-29 09:50:00,55.15,55.28,55.14,55.23,115741.0,43.5312,43.6338,43.5233,43.5944,115741.0
2016-01-29 09:55:00,55.23,55.42,55.16,55.4,106735.0,43.5944,43.7443,43.5391,43.7286,106735.0
2016-01-29 10:00:00,55.4,55.51,55.4,55.49,65547.0,43.7286,43.8154,43.7286,43.7996,65547.0
2016-01-29 10:05:00,55.5,55.53,55.42,55.47,53283.0,43.8075,43.8312,43.7443,43.7838,53283.0
2016-01-29 10:10:00,55.47,55.57,55.47,55.49,66710.0,43.7838,43.8627,43.7838,43.7996,66710.0
2016-01-29 10:15:00,55.48,55.54,55.45,55.48,66450.0,43.7917,43.8391,43.768,43.7917,66450.0
2016-01-29 10:20:00,55.47,55.53,55.42,55.43,42000.0,43.7838,43.8312,43.7443,43.7522,42000.0
2016-01-29 10:25:00,55.42,55.43,55.3,55.3,71400.0,43.7443,43.7522,43.6496,43.6496,71400.0
2016-01-29 10:30:00,55.3,55.31,55.25,55.25,85514.0,43.6496,43.6575,43.6102,43.6102,85514.0
2016-01-29 10:35:00,55.25,55.28,55.23,55.26,47563.0,43.6102,43.6338,43.5944,43.618,47563.0
2016-01-29 10:40:00,55.26,55.34,55.25,55.3,57826.0,43.618,43.6812,43.6102,43.6496,57826.0
2016-01-29 10:45:00,55.3,55.39,55.3,55.38,38172.0,43.6496,43.7207,43.6496,43.7128,38172.0
2016-01-29 10:50:00,55.38,55.41,55.32,55.32,61842.0,43.7128,43.7364,43.6654,43.6654,61842.0
2016-01-29 10:55:00,55.32,55.34,55.26,55.3,60323.0,43.6654,43.6812,43.618,43.6496,60323.0
2016-01-29 11:00:00,55.29,55.45,55.29,55.43,38271.0,43.6417,43.768,43.6417,43.7522,38271.0
2016-01-29 11:05:00,55.44,55.51,55.43,55.49,45377.0,43.7601,43.8154,43.7522,43.7996,45377.0
2016-01-29 11:10:00,55.49,55.51,55.47,55.5,68750.0,43.7996,43.8154,43.7838,43.8075,68750.0
2016-01-29 11:15:00,55.49,55.49,55.31,55.32,61288.0,43.7996,43.7996,43.6575,43.6654,61288.0
2016-01-29 11:20:00,55.32,55.38,55.3,55.38,102598.0,43.6654,43.7128,43.6496,43.7128,102598.0
2016-01-29 11:25:00,55.38,55.41,55.3,55.37,70236.0,43.7128,43.7364,43.6496,43.7049,70236.0
2016-01-29 11:30:00,55.37,55.44,55.32,55.41,69978.0,43.7049,43.7601,43.6654,43.7364,69978.0
2016-01-29 11:35:00,55.41,55.43,55.34,55.35,59948.0,43.7364,43.7522,43.6812,43.6891,59948.0
2016-01-29 11:40:00,55.35,55.36,55.3,55.34,48611.0,43.6891,43.697,43.6496,43.6812,48611.0
2016-01-29 11:45:00,55.35,55.44,55.35,55.42,35805.0,43.6891,43.7601,43.6891,43.7443,35805.0
2016-01-29 11:50:00,55.42,55.6,55.42,55.52,110365.0,43.7443,43.8864,43.7443,43.8233,110365.0
2016-01-29 11:55:00,55.52,55.53,55.48,55.5,37906.0,43.8233,43.8312,43.7917,43.8075,37906.0
2016-01-29 12:00:00,55.51,55.55,55.48,55.51,53790.0,43.8154,43.847,43.7917,43.8154,53790.0
2016-01-29 12:05:00,55.52,55.56,55.5,55.54,40263.0,43.8233,43.8548,43.8075,43.8391,40263.0
2016-01-29 12:10:00,55.54,55.7,55.54,55.7,115324.0,43.8391,43.9654,43.8391,43.9654,115324.0
2016-01-29 12:15:00,55.71,55.84,55.71,55.81,83268.0,43.9732,44.0759,43.9732,44.0522,83268.0
2016-01-29 12:20:00,55.81,55.82,55.76,55.8,53269.0,44.0522,44.0601,44.0127,44.0443,53269.0
2016-01-29 12:25:00,55.8,55.86,55.79,55.84,42159.0,44.0443,44.0916,44.0364,44.0759,42159.0
2016-01-29 12:30:00,55.83,55.9,55.83,55.83,52375.0,44.068,44.1232,44.068,44.068,52375.0
2016-01-29 12:35:00,55.83,55.9,55.82,55.89,27673.0,44.068,44.1232,44.0601,44.1153,27673.0
2016-01-29 12:40:00,55.89,55.96,55.89,55.94,77591.0,44.1153,44.1706,44.1153,44.1548,77591.0
2016-01-29 12:45:00,55.95,55.98,55.9,55.92,34240.0,44.1627,44.1864,44.1232,44.139,34240.0
2016-01-29 12:50:00,55.92,55.93,55.9,55.91,85490.0,44.139,44.1469,44.1232,44.1311,85490.0
2016-01-29 12:55:00,55.9,55.91,55.85,55.87,75933.0,44.1232,44.1311,44.0838,44.0995,75933.0
2016-01-29 13:00:00,55.87,55.88,55.83,55.87,39594.0,44.0995,44.1074,44.068,44.0995,39594.0
2016-01-29 13:05:00,55.87,55.91,55.85,55.88,54158.0,44.0995,44.1311,44.0838,44.1074,54158.0
2016-01-29 13:10:00,55.88,55.92,55.88,55.91,45928.0,44.1074,44.139,44.1074,44.1311,45928.0
2016-01-29 13:15:00,55.91,55.95,55.88,55.95,61740.0,44.1311,44.1627,44.1074,44.1627,61740.0
2016-01-29 13:20:00,55.95,55.98,55.91,55.95,47563.0,44.1627,44.1864,44.1311,44.1627,47563.0
2016-01-29 13:25:00,55.95,55.97,55.91,55.92,164605.0,44.1627,44.1785,44.1311,44.139,164605.0
2016-01-29 13:30:00,55.93,55.93,55.9,55.9,27503.0,44.1469,44.1469,44.1232,44.1232,27503.0
2016-01-29 13:35:00,55.91,55.94,55.89,55.92,84632.0,44.1311,44.1548,44.1153,44.139,84632.0
2016-01-29 13:40:00,55.92,56.04,55.92,56.03,84479.0,44.139,44.2337,44.139,44.2258,84479.0
2016-01-29 13:45:00,56.03,56.03,55.98,56.03,43068.0,44.2258,44.2258,44.1864,44.2258,43068.0
2016-01-29 13:50:00,56.03,56.03,55.95,55.96,62364.0,44.2258,44.2258,44.1627,44.1706,62364.0
2016-01-29 13:55:00,55.97,56.02,55.95,56.01,48832.0,44.1785,44.2179,44.1627,44.21,48832.0
2016-01-29 14:00:00,55.99,56.0,55.95,56.0,39438.0,44.1943,44.2021,44.1627,44.2021,39438.0
2016-01-29 14:05:00,56.01,56.05,55.98,56.02,43768.0,44.21,44.2416,44.1864,44.2179,43768.0
2016-01-29 14:10:00,56.02,56.07,56.01,56.06,81999.0,44.2179,44.2574,44.21,44.2495,81999.0
2016-01-29 14:15:00,56.06,56.21,56.06,56.18,49575.0,44.2495,44.3679,44.2495,44.3442,49575.0
2016-01-29 14:20:00,56.17,56.28,56.17,56.25,42889.0,44.3363,44.4232,44.3363,44.3995,42889.0
2016-01-29 14:25:00,56.25,56.36,56.25,56.33,105600.0,44.3995,44.4863,44.3995,44.4626,105600.0
2016-01-29 14:30:00,56.33,56.35,56.29,56.35,45598.0,44.4626,44.4784,44.4311,44.4784,45598.0
2016-01-29 14:35:00,56.34,56.38,56.32,56.38,68636.0,44.4705,44.5021,44.4547,44.5021,68636.0
2016-01-29 14:40:00,56.37,56.45,56.37,56.42,69109.0,44.4942,44.5573,44.4942,44.5337,69109.0
2016-01-29 14:45:00,56.41,56.44,56.39,56.42,59419.0,44.5258,44.5495,44.51,44.5337,59419.0
2016-01-29 14:50:00,56.42,56.43,56.31,56.35,96241.0,44.5337,44.5416,44.4468,44.4784,96241.0
2016-01-29 14:55:00,56.34,56.36,56.24,56.3,140659.0,44.4705,44.4863,44.3916,44.4389,140659.0
2016-01-29 15:00:00,56.31,56.32,56.26,56.3,109660.0,44.4468,44.4547,44.4074,44.4389,109660.0
2016-01-29 15:05:00,56.29,56.32,56.25,56.28,93910.0,44.4311,44.4547,44.3995,44.4232,93910.0
2016-01-29 15:10:00,56.27,56.33,56.24,56.3,75404.0,44.4153,44.4626,44.3916,44.4389,75404.0
2016-01-29 15:15:00,56.3,56.31,56.21,56.25,113951.0,44.4389,44.4468,44.3679,44.3995,113951.0
2016-01-29 15:20:00,56.24,56.31,56.2,56.28,122386.0,44.3916,44.4468,44.36,44.4232,122386.0
2016-01-29 15:25:00,56.29,56.35,56.24,56.3,115741.0,44.4311,44.4784,44.3916,44.4389,115741.0
2016-01-29 15:30:00,56.31,56.35,56.26,56.28,131170.0,44.4468,44.4784,44.4074,44.4232,131170.0
2016-01-29 15:35:00,56.28,56.4,56.25,56.26,191558.0,44.4232,44.5179,44.3995,44.4074,191558.0
2016-01-29 15:40:00,56.26,56.35,56.25,56.3,118706.0,44.4074,44.4784,44.3995,44.4389,118706.0
2016-01-29 15:45:00,56.31,56.43,56.3,56.4,228728.0,44.4468,44.5416,44.4389,44.5179,228728.0
2016-01-29 15:50:00,56.4,56.44,56.37,56.4,335386.0,44.5179,44.5495,44.4942,44.5179,335386.0
2016-01-29 15:55:00,56.4,56.45,56.25,56.45,690473.0,44.5179,44.5573,44.3995,44.5573,690473.0
2016-02-01 09:30:00,55.82,55.93,55.38,55.85,325464.0,44.0601,44.1469,43.7128,44.0838,325464.0
2016-02-01 09:35:00,55.83,56.0,55.79,55.84,215653.0,44.068,44.2021,44.0364,44.0759,215653.0
2016-02-01 09:40:00,55.84,55.89,55.65,55.85,180982.0,44.0759,44.1153,43.9259,44.0838,180982.0
2016-02-01 09:45:00,55.84,55.85,55.5,55.54,98720.0,44.0759,44.0838,43.8075,43.8391,98720.0
2016-02-01 09:50:00,55.54,55.68,55.47,55.66,182193.0,43.8391,43.9496,43.7838,43.9338,182193.0
2016-02-01 09:55:00,55.66,55.73,55.61,55.71,128915.0,43.9338,43.989,43.8943,43.9732,128915.0
2016-02-01 10:00:00,55.71,55.73,55.54,55.55,164712.0,43.9732,43.989,43.8391,43.847,164712.0
2016-02-01 10:05:00,55.56,55.67,55.54,55.64,135437.0,43.8548,43.9417,43.8391,43.918,135437.0
2016-02-01 10:10:00,55.63,55.78,55.57,55.71,80856.0,43.9101,44.0285,43.8627,43.9732,80856.0
2016-02-01 10:15:00,55.71,55.76,55.65,55.68,89911.0,43.9732,44.0127,43.9259,43.9496,89911.0
2016-02-01 10:20:00,55.69,55.73,55.66,55.7,130195.0,43.9575,43.989,43.9338,43.9654,130195.0
2016-02-01 10:25:00,55.69,55.72,55.49,55.5,129814.0,43.9575,43.9811,43.7996,43.8075,129814.0
2016-02-01 10:30:00,55.5,55.63,55.39,55.62,167046.0,43.8075,43.9101,43.7207,43.9022,167046.0
2016-02-01 10:35:00,55.62,55.72,55.62,55.7,138798.0,43.9022,43.9811,43.9022,43.9654,138798.0
2016-02-01 10:40:00,55.71,55.73,55.67,55.72,96021.0,43.9732,43.989,43.9417,43.9811,96021.0
2016-02-01 10:45:00,55.73,55.74,55.69,55.72,65357.0,43.989,43.9969,43.9575,43.9811,65357.0
2016-02-01 10:50:00,55.72,55.78,55.71,55.76,78480.0,43.9811,44.0285,43.9732,44.0127,78480.0
2016-02-01 10:55:00,55.75,55.87,55.74,55.83,107360.0,44.0048,44.0995,43.9969,44.068,107360.0
2016-02-01 11:00:00,55.83,55.88,55.82,55.86,68722.0,44.068,44.1074,44.0601,44.0916,68722.0
2016-02-01 11:05:00,55.87,55.96,55.87,55.9,155446.0,44.0995,44.1706,44.0995,44.1232,155446.0
2016-02-01 11:10:00,55.9,56.02,55.88,55.98,91966.0,44.1232,44.2179,44.1074,44.1864,91966.0
2016-02-01 11:15:00,55.99,56.03,55.96,56.0,56853.0,44.1943,44.2258,44.1706,44.2021,56853.0
2016-02-01 11:20:00,56.0,56.01,55.95,55.97,234734.0,44.2021,44.21,44.1627,44.1785,234734.0
2016-02-01 11:25:00,55.96,56.02,55.92,56.02,84843.0,44.1706,44.2179,44.139,44.2179,84843.0
2016-02-01 11:30:00,56.02,56.04,56.0,56.03,66641.0,44.2179,44.2337,44.2021,44.2258,66641.0
2016-02-01 11:35:00,56.04,56.14,56.03,56.07,98655.0,44.2337,44.3127,44.2258,44.2574,98655.0
2016-02-01 11:40:00,56.07,56.11,56.04,56.09,64662.0,44.2574,44.289,44.2337,44.2732,64662.0
2016-02-01 11:45:00,56.09,56.13,56.06,56.06,50772.0,44.2732,44.3048,44.2495,44.2495,50772.0
2016-02-01 11:50:00,56.06,56.11,56.04,56.11,44312.0,44.2495,44.289,44.2337,44.289,44312.0
2016-02-01 11:55:00,56.11,56.11,56.0,56.05,58044.0,44.289,44.289,44.2021,44.2416,58044.0
2016-02-01 12:00:00,56.04,56.08,56.0,56.0,38786.0,44.2337,44.2653,44.2021,44.2021,38786.0
2016-02-01 12:05:00,56.0,56.0,55.95,55.96,103938.0,44.2021,44.2021,44.1627,44.1706,103938.0
2016-02-01 12:10:00,55.96,56.02,55.94,55.99,75077.0,44.1706,44.2179,44.1548,44.1943,75077.0
2016-02-01 12:15:00,56.0,56.0,55.94,55.96,43409.0,44.2021,44.2021,44.1548,44.1706,43409.0
2016-02-01 12:20:00,55.96,55.97,55.86,55.87,45646.0,44.1706,44.1785,44.0916,44.0995,45646.0
2016-02-01 12:25:00,55.87,55.9,55.83,55.86,80035.0,44.0995,44.1232,44.068,44.0916,80035.0
2016-02-01 12:30:00,55.84,55.86,55.83,55.84,55219.0,44.0759,44.0916,44.068,44.0759,55219.0
2016-02-01 12:35:00,55.84,55.89,55.83,55.89,60586.0,44.0759,44.1153,44.068,44.1153,60586.0
2016-02-01 12:40:00,55.9,55.95,55.87,55.94,101627.0,44.1232,44.1627,44.0995,44.1548,101627.0
2016-02-01 12:45:00,55.94,55.99,55.92,55.99,445143.0,44.1548,44.1943,44.139,44.1943,445143.0
2016-02-01 12:50:00,55.98,56.0,55.95,55.97,290595.0,44.1864,44.2021,44.1627,44.1785,290595.0
2016-02-01 12:55:00,55.96,56.01,55.96,56.0,200280.0,44.1706,44.21,44.1706,44.2021,200280.0
2016-02-01 13:00:00,56.0,56.02,55.98,56.01,186601.0,44.2021,44.2179,44.1864,44.21,186601.0
2016-02-01 13:05:00,56.0,56.03,55.98,56.0,289062.0,44.2021,44.2258,44.1864,44.2021,289062.0
2016-02-01 13:10:00,56.0,56.02,55.99,56.0,126908.0,44.2021,44.2179,44.1943,44.2021,126908.0
2016-02-01 13:15:00,56.01,56.03,55.96,56.0,96977.0,44.21,44.2258,44.1706,44.2021,96977.0
2016-02-01 13:20:00,56.01,56.01,55.99,56.0,59133.0,44.21,44.21,44.1943,44.2021,59133.0
2016-02-01 13:25:00,56.01,56.03,56.0,56.01,96743.0,44.21,44.2258,44.2021,44.21,96743.0
2016-02-01 13:30:00,56.02,56.09,55.99,56.06,193818.0,44.2179,44.2732,44.1943,44.2495,193818.0
2016-02-01 13:35:00,56.07,56.18,56.07,56.16,157230.0,44.2574,44.3442,44.2574,44.3284,157230.0
2016-02-01 13:40:00,56.16,56.27,56.15,56.16,119780.0,44.3284,44.4153,44.3205,44.3284,119780.0
2016-02-01 13:45:00,56.17,56.34,56.16,56.29,307499.0,44.3363,44.4705,44.3284,44.4311,307499.0
2016-02-01 13:50:00,56.3,56.31,56.18,56.3,180926.0,44.4389,44.4468,44.3442,44.4389,180926.0
2016-02-01 13:55:00,56.29,56.36,56.27,56.33,98398.0,44.4311,44.4863,44.4153,44.4626,98398.0
2016-02-01 14:00:00,56.33,56.43,56.3,56.36,102710.0,44.4626,44.5416,44.4389,44.4863,102710.0
2016-02-01 14:05:00,56.35,56.37,56.25,56.25,71952.0,44.4784,44.4942,44.3995,44.3995,71952.0
2016-02-01 14:10:00,56.26,56.3,56.24,56.29,103691.0,44.4074,44.4389,44.3916,44.4311,103691.0
2016-02-01 14:15:00,56.3,56.35,56.25,56.35,57028.0,44.4389,44.4784,44.3995,44.4784,57028.0
2016-02-01 14:20:00,56.36,56.47,56.35,56.47,80945.0,44.4863,44.5731,44.4784,44.5731,80945.0
2016-02-01 14:25:00,56.47,56.62,56.4,56.62,162530.0,44.5731,44.6915,44.5179,44.6915,162530.0
2016-02-01 14:30:00,56.6,56.68,56.59,56.68,123280.0,44.6757,44.7389,44.6678,44.7389,123280.0
2016-02-01 14:35:00,56.68,56.77,56.68,56.77,164155.0,44.7389,44.8099,44.7389,44.8099,164155.0
2016-02-01 14:40:00,56.77,56.82,56.72,56.75,86746.0,44.8099,44.8494,44.7705,44.7941,86746.0
2016-02-01 14:45:00,56.73,56.78,56.67,56.71,323582.0,44.7784,44.8178,44.731,44.7626,323582.0
2016-02-01 14:50:00,56.7,56.73,56.61,56.64,84048.0,44.7547,44.7784,44.6836,44.7073,84048.0
2016-02-01 14:55:00,56.63,56.71,56.62,56.68,59682.0,44.6994,44.7626,44.6915,44.7389,59682.0
2016-02-01 15:00:00,56.67,56.7,56.58,56.61,100617.0,44.731,44.7547,44.66,44.6836,100617.0
2016-02-01 15:05:00,56.62,56.63,56.53,56.55,114882.0,44.6915,44.6994,44.6205,44.6363,114882.0
2016-02-01 15:10:00,56.55,56.62,56.53,56.6,137593.0,44.6363,44.6915,44.6205,44.6757,137593.0
2016-02-01 15:15:00,56.59,56.63,56.52,56.6,213199.0,44.6678,44.6994,44.6126,44.6757,213199.0
2016-02-01 15:20:00,56.59,56.62,56.57,56.62,300329.0,44.6678,44.6915,44.6521,44.6915,300329.0
2016-02-01 15:25:00,56.62,56.66,56.58,56.65,80583.0,44.6915,44.7231,44.66,44.7152,80583.0
2016-02-01 15:30:00,56.65,56.66,56.58,56.6,264103.0,44.7152,44.7231,44.66,44.6757,264103.0
2016-02-01 15:35:00,56.6,56.64,56.49,56.5,184719.0,44.6757,44.7073,44.5889,44.5968,184719.0
2016-02-01 15:40:00,56.5,56.56,56.47,56.48,200852.0,44.5968,44.6442,44.5731,44.581,200852.0
2016-02-01 15:45:00,56.5,56.52,56.4,56.4,296571.0,44.5968,44.6126,44.5179,44.5179,296571.0
2016-02-01 15:50:00,56.4,56.45,56.33,56.33,265591.0,44.5179,44.5573,44.4626,44.4626,265591.0
2016-02-01 15:55:00,56.34,56.4,56.25,56.27,456917.0,44.4705,44.5179,44.3995,44.4153,456917.0
2016-02-02 09:30:00,55.48,55.71,55.34,55.69,307042.0,43.7917,43.9732,43.6812,43.9575,307042.0
2016-02-02 09:35:00,55.7,55.7,55.54,55.57,210961.0,43.9654,43.9654,43.8391,43.8627,210961.0
2016-02-02 09:40:00,55.58,55.66,55.57,55.64,148992.0,43.8706,43.9338,43.8627,43.918,148992.0
2016-02-02 09:45:00,55.63,55.72,55.61,55.64,124062.0,43.9101,43.9811,43.8943,43.918,124062.0
2016-02-02 09:50:00,55.64,55.68,55.58,55.6,330995.0,43.918,43.9496,43.8706,43.8864,330995.0
2016-02-02 09:55:00,55.6,55.68,55.6,55.62,140399.0,43.8864,43.9496,43.8864,43.9022,140399.0
2016-02-02 10:00:00,55.61,55.63,55.58,55.58,171525.0,43.8943,43.9101,43.8706,43.8706,171525.0
2016-02-02 10:05:00,55.58,55.66,55.57,55.6,149236.0,43.8706,43.9338,43.8627,43.8864,149236.0
2016-02-02 10:10:00,55.6,55.61,55.57,55.58,161706.0,43.8864,43.8943,43.8627,43.8706,161706.0
2016-02-02 10:15:00,55.57,55.58,55.4,55.46,176177.0,43.8627,43.8706,43.7286,43.7759,176177.0
2016-02-02 10:20:00,55.45,55.47,55.43,55.47,98069.0,43.768,43.7838,43.7522,43.7838,98069.0
2016-02-02 10:25:00,55.46,55.57,55.44,55.55,166567.0,43.7759,43.8627,43.7601,43.847,166567.0
2016-02-02 10:30:00,55.55,55.56,55.46,55.47,175668.0,43.847,43.8548,43.7759,43.7838,175668.0
2016-02-02 10:35:00,55.47,55.52,55.41,55.48,113221.0,43.7838,43.8233,43.7364,43.7917,113221.0
2016-02-02 10:40:00,55.48,55.51,55.43,55.48,154627.0,43.7917,43.8154,43.7522,43.7917,154627.0
2016-02-02 10:45:00,55.48,55.52,55.45,55.52,96978.0,43.7917,43.8233,43.768,43.8233,96978.0
2016-02-02 10:50:00,55.52,55.56,55.49,55.55,118744.0,43.8233,43.8548,43.7996,43.847,118744.0
2016-02-02 10:55:00,55.56,55.58,55.5,55.52,170939.0,43.8548,43.8706,43.8075,43.8233,170939.0
2016-02-02 11:00:00,55.52,55.55,55.47,55.47,105032.0,43.8233,43.847,43.7838,43.7838,105032.0
2016-02-02 11:05:00,55.47,55.52,55.45,55.5,125866.0,43.7838,43.8233,43.768,43.8075,125866.0
2016-02-02 11:10:00,55.5,55.61,55.48,55.61,208347.0,43.8075,43.8943,43.7917,43.8943,208347.0
2016-02-02 11:15:00,55.61,55.63,55.52,55.53,70282.0,43.8943,43.9101,43.8233,43.8312,70282.0
2016-02-02 11:20:00,55.52,55.56,55.5,55.51,69162.0,43.8233,43.8548,43.8075,43.8154,69162.0
2016-02-02 11:25:00,55.51,55.53,55.46,55.49,273456.0,43.8154,43.8312,43.7759,43.7996,273456.0
2016-02-02 11:30:00,55.49,55.52,55.45,55.51,121135.0,43.7996,43.8233,43.768,43.8154,121135.0
2016-02-02 11:35:00,55.51,55.64,55.5,55.62,65188.0,43.8154,43.918,43.8075,43.9022,65188.0
2016-02-02 11:40:00,55.63,55.65,55.6,55.63,123452.0,43.9101,43.9259,43.8864,43.9101,123452.0
2016-02-02 11:45:00,55.63,55.64,55.49,55.5,340032.0,43.9101,43.918,43.7996,43.8075,340032.0
2016-02-02 11:50:00,55.49,55.55,55.49,55.52,117673.0,43.7996,43.847,43.7996,43.8233,117673.0
2016-02-02 11:55:00,55.51,55.52,55.46,55.47,291154.0,43.8154,43.8233,43.7759,43.7838,291154.0
2016-02-02 12:00:00,55.46,55.52,55.34,55.37,129393.0,43.7759,43.8233,43.6812,43.7049,129393.0
2016-02-02 12:05:00,55.36,55.39,55.25,55.25,171950.0,43.697,43.7207,43.6102,43.6102,171950.0
2016-02-02 12:10:00,55.24,55.29,55.2,55.24,145885.0,43.6023,43.6417,43.5707,43.6023,145885.0
2016-02-02 12:15:00,55.24,55.25,55.16,55.25,84551.0,43.6023,43.6102,43.5391,43.6102,84551.0
2016-02-02 12:20:00,55.24,55.34,55.24,55.34,56559.0,43.6023,43.6812,43.6023,43.6812,56559.0
2016-02-02 12:25:00,55.33,55.41,55.32,55.4,114537.0,43.6733,43.7364,43.6654,43.7286,114537.0
2016-02-02 12:30:00,55.4,55.41,55.26,55.35,139448.0,43.7286,43.7364,43.618,43.6891,139448.0
2016-02-02 12:35:00,55.34,55.47,55.31,55.46,131372.0,43.6812,43.7838,43.6575,43.7759,131372.0
2016-02-02 12:40:00,55.46,55.52,55.45,55.51,29343.0,43.7759,43.8233,43.768,43.8154,29343.0
2016-02-02 12:45:00,55.52,55.56,55.5,55.51,31557.0,43.8233,43.8548,43.8075,43.8154,31557.0
2016-02-02 12:50:00,55.5,55.51,55.44,55.48,48328.0,43.8075,43.8154,43.7601,43.7917,48328.0
2016-02-02 12:55:00,55.49,55.53,55.45,55.52,62216.0,43.7996,43.8312,43.768,43.8233,62216.0
2016-02-02 13:00:00,55.52,55.53,55.47,55.52,42464.0,43.8233,43.8312,43.7838,43.8233,42464.0
2016-02-02 13:05:00,55.51,55.52,55.38,55.4,77068.0,43.8154,43.8233,43.7128,43.7286,77068.0
2016-02-02 13:10:00,55.4,55.52,55.4,55.52,120471.0,43.7286,43.8233,43.7286,43.8233,120471.0
2016-02-02 13:15:00,55.51,55.54,55.49,55.53,141439.0,43.8154,43.8391,43.7996,43.8312,141439.0
2016-02-02 13:20:00,55.52,55.54,55.49,55.52,110949.0,43.8233,43.8391,43.7996,43.8233,110949.0
2016-02-02 13:25:00,55.53,55.54,55.47,55.52,55307.0,43.8312,43.8391,43.7838,43.8233,55307.0
2016-02-02 13:30:00,55.51,55.53,55.47,55.51,41340.0,43.8154,43.8312,43.7838,43.8154,41340.0
2016-02-02 13:35:00,55.51,55.51,55.43,55.43,80495.0,43.8154,43.8154,43.7522,43.7522,80495.0
2016-02-02 13:40:00,55.42,55.5,55.4,55.46,62224.0,43.7443,43.8075,43.7286,43.7759,62224.0
2016-02-02 13:45:00,55.46,55.49,55.43,55.44,71888.0,43.7759,43.7996,43.7522,43.7601,71888.0
2016-02-02 13:50:00,55.44,55.45,55.37,55.41,161257.0,43.7601,43.768,43.7049,43.7364,161257.0
2016-02-02 13:55:00,55.41,55.41,55.27,55.3,176097.0,43.7364,43.7364,43.6259,43.6496,176097.0
2016-02-02 14:00:00,55.29,55.35,55.27,55.31,112723.0,43.6417,43.6891,43.6259,43.6575,112723.0
2016-02-02 14:05:00,55.31,55.4,55.3,55.39,113154.0,43.6575,43.7286,43.6496,43.7207,113154.0
2016-02-02 14:10:00,55.38,55.43,55.36,55.43,96579.0,43.7128,43.7522,43.697,43.7522,96579.0
2016-02-02 14:15:00,55.42,55.55,55.4,55.48,252750.0,43.7443,43.847,43.7286,43.7917,252750.0
2016-02-02 14:20:00,55.48,55.52,55.43,55.46,106477.0,43.7917,43.8233,43.7522,43.7759,106477.0
2016-02-02 14:25:00,55.46,55.52,55.38,55.39,119251.0,43.7759,43.8233,43.7128,43.7207,119251.0
2016-02-02 14:30:00,55.39,55.42,55.27,55.42,132501.0,43.7207,43.7443,43.6259,43.7443,132501.0
2016-02-02 14:35:00,55.41,55.46,55.39,55.46,52664.0,43.7364,43.7759,43.7207,43.7759,52664.0
2016-02-02 14:40:00,55.45,55.47,55.42,55.43,74584.0,43.768,43.7838,43.7443,43.7522,74584.0
2016-02-02 14:45:00,55.42,55.5,55.39,55.5,128473.0,43.7443,43.8075,43.7207,43.8075,128473.0
2016-02-02 14:50:00,55.49,55.52,55.45,55.46,187275.0,43.7996,43.8233,43.768,43.7759,187275.0
2016-02-02 14:55:00,55.46,55.48,55.36,55.36,209504.0,43.7759,43.7917,43.697,43.697,209504.0
2016-02-02 15:00:00,55.36,55.42,55.36,55.4,137315.0,43.697,43.7443,43.697,43.7286,137315.0
2016-02-02 15:05:00,55.41,55.45,55.33,55.34,225196.0,43.7364,43.768,43.6733,43.6812,225196.0
2016-02-02 15:10:00,55.33,55.33,55.27,55.31,183277.0,43.6733,43.6733,43.6259,43.6575,183277.0
2016-02-02 15:15:00,55.31,55.42,55.3,55.37,149280.0,43.6575,43.7443,43.6496,43.7049,149280.0
2016-02-02 15:20:00,55.38,55.38,55.26,55.34,91188.0,43.7128,43.7128,43.618,43.6812,91188.0
2016-02-02 15:25:00,55.34,55.36,55.3,55.33,143649.0,43.6812,43.697,43.6496,43.6733,143649.0
2016-02-02 15:30:00,55.34,55.41,55.33,55.35,198704.0,43.6812,43.7364,43.6733,43.6891,198704.0
2016-02-02 15:35:00,55.34,55.47,55.3,55.46,137366.0,43.6812,43.7838,43.6496,43.7759,137366.0
2016-02-02 15:40:00,55.46,55.55,55.46,55.5,358657.0,43.7759,43.847,43.7759,43.8075,358657.0
2016-02-02 15:45:00,55.5,55.51,55.41,55.5,136637.0,43.8075,43.8154,43.7364,43.8075,136637.0
2016-02-02 15:50:00,55.49,55.51,55.41,55.42,190283.0,43.7996,43.8154,43.7364,43.7443,190283.0
2016-02-02 15:55:00,55.42,55.46,55.31,55.32,531825.0,43.7443,43.7759,43.6575,43.6654,531825.0
2016-02-03 09:30:00,55.38,55.38,55.02,55.13,270894.0,43.7128,43.7128,43.4286,43.5154,270894.0
2016-02-03 09:35:00,55.13,55.15,54.83,54.96,246612.0,43.5154,43.5312,43.2786,43.3813,246612.0
2016-02-03 09:40:00,54.97,54.98,54.5,54.51,177788.0,43.3891,43.397,43.0182,43.0261,177788.0
2016-02-03 09:45:00,54.52,54.54,54.23,54.33,279835.0,43.0339,43.0497,42.805,42.884,279835.0
2016-02-03 09:50:00,54.33,54.4,54.1,54.26,269681.0,42.884,42.9392,42.7024,42.8287,269681.0
2016-02-03 09:55:00,54.25,54.26,53.96,54.1,237841.0,42.8208,42.8287,42.5919,42.7024,237841.0
2016-02-03 10:00:00,54.1,54.11,53.59,53.64,296738.0,42.7024,42.7103,42.2999,42.3393,296738.0
2016-02-03 10:05:00,53.66,53.77,53.38,53.38,418570.0,42.3551,42.442,42.1341,42.1341,418570.0
2016-02-03 10:10:00,53.38,53.44,53.04,53.08,440536.0,42.1341,42.1815,41.8657,41.8973,440536.0
2016-02-03 10:15:00,53.08,53.23,52.96,52.99,337737.0,41.8973,42.0157,41.8026,41.8263,337737.0
2016-02-03 10:20:00,53.0,53.18,52.85,53.1,488149.0,41.8342,41.9763,41.7158,41.9131,488149.0
2016-02-03 10:25:00,53.1,53.1,52.62,52.63,260153.0,41.9131,41.9131,41.5342,41.5421,260153.0
2016-02-03 10:30:00,52.62,52.84,52.5,52.82,241197.0,41.5342,41.7079,41.4395,41.6921,241197.0
2016-02-03 10:35:00,52.82,52.87,52.47,52.68,200533.0,41.6921,41.7316,41.4158,41.5816,200533.0
2016-02-03 10:40:00,52.69,52.78,52.55,52.76,245304.0,41.5895,41.6605,41.479,41.6447,245304.0
2016-02-03 10:45:00,52.76,52.88,52.59,52.61,387343.0,41.6447,41.7395,41.5106,41.5263,387343.0
2016-02-03 10:50:00,52.6,52.79,52.54,52.79,345744.0,41.5184,41.6684,41.4711,41.6684,345744.0
2016-02-03 10:55:00,52.79,53.21,52.78,53.2,544807.0,41.6684,41.9999,41.6605,41.992,544807.0
2016-02-03 11:00:00,53.21,53.32,53.15,53.23,385416.0,41.9999,42.0868,41.9526,42.0157,385416.0
2016-02-03 11:05:00,53.22,53.28,53.05,53.14,112273.0,42.0078,42.0552,41.8736,41.9447,112273.0
2016-02-03 11:10:00,53.13,53.15,52.95,53.14,156846.0,41.9368,41.9526,41.7947,41.9447,156846.0
2016-02-03 11:15:00,53.14,53.32,53.07,53.31,111842.0,41.9447,42.0868,41.8894,42.0789,111842.0
2016-02-03 11:20:00,53.31,53.47,53.29,53.34,187441.0,42.0789,42.2052,42.0631,42.1025,187441.0
2016-02-03 11:25:00,53.34,53.58,53.32,53.52,155203.0,42.1025,42.292,42.0868,42.2446,155203.0
2016-02-03 11:30:00,53.52,53.56,53.37,53.37,257152.0,42.2446,42.2762,42.1262,42.1262,257152.0
2016-02-03 11:35:00,53.36,53.67,53.34,53.67,130875.0,42.1183,42.363,42.1025,42.363,130875.0
2016-02-03 11:40:00,53.65,53.82,53.64,53.66,93170.0,42.3472,42.4814,42.3393,42.3551,93170.0
2016-02-03 11:45:00,53.67,53.72,53.5,53.58,99656.0,42.363,42.4025,42.2288,42.292,99656.0
2016-02-03 11:50:00,53.57,53.62,53.38,53.43,176539.0,42.2841,42.3236,42.1341,42.1736,176539.0
2016-02-03 11:55:00,53.45,53.47,53.35,53.46,111305.0,42.1894,42.2052,42.1104,42.1973,111305.0
2016-02-03 12:00:00,53.46,53.58,53.43,53.56,152686.0,42.1973,42.292,42.1736,42.2762,152686.0
2016-02-03 12:05:00,53.56,53.56,53.37,53.42,132130.0,42.2762,42.2762,42.1262,42.1657,132130.0
2016-02-03 12:10:00,53.41,53.41,53.23,53.32,271092.0,42.1578,42.1578,42.0157,42.0868,271092.0
2016-02-03 12:15:00,53.32,53.41,53.25,53.27,195963.0,42.0868,42.1578,42.0315,42.0473,195963.0
2016-02-03 12:20:00,53.25,53.42,53.25,53.31,63510.0,42.0315,42.1657,42.0315,42.0789,63510.0
2016-02-03 12:25:00,53.3,53.32,53.14,53.32,98220.0,42.071,42.0868,41.9447,42.0868,98220.0
2016-02-03 12:30:00,53.32,53.32,53.16,53.17,127967.0,42.0868,42.0868,41.9605,41.9684,127967.0
2016-02-03 12:35:00,53.16,53.25,53.14,53.21,75941.0,41.9605,42.0315,41.9447,41.9999,75941.0
2016-02-03 12:40:00,53.21,53.23,52.94,52.94,177078.0,41.9999,42.0157,41.7868,41.7868,177078.0
2016-02-03 12:45:00,52.94,53.13,52.85,53.11,226246.0,41.7868,41.9368,41.7158,41.921,226246.0
2016-02-03 12:50:00,53.11,53.13,52.96,53.07,115923.0,41.921,41.9368,41.8026,41.8894,115923.0
2016-02-03 12:55:00,53.08,53.3,53.08,53.28,55744.0,41.8973,42.071,41.8973,42.0552,55744.0
2016-02-03 13:00:00,53.27,53.35,53.1,53.15,107128.0,42.0473,42.1104,41.9131,41.9526,107128.0
2016-02-03 13:05:00,53.14,53.21,53.03,53.03,82734.0,41.9447,41.9999,41.8579,41.8579,82734.0
2016-02-03 13:10:00,53.03,53.1,53.0,53.05,73520.0,41.8579,41.9131,41.8342,41.8736,73520.0
2016-02-03 13:15:00,53.06,53.12,52.95,52.97,135803.0,41.8815,41.9289,41.7947,41.8105,135803.0
2016-02-03 13:20:00,52.97,53.02,52.83,52.99,83376.0,41.8105,41.85,41.7,41.8263,83376.0
2016-02-03 13:25:00,52.99,53.02,52.91,52.96,66986.0,41.8263,41.85,41.7631,41.8026,66986.0
2016-02-03 13:30:00,52.96,52.97,52.78,52.79,116976.0,41.8026,41.8105,41.6605,41.6684,116976.0
2016-02-03 13:35:00,52.79,52.8,52.66,52.66,185981.0,41.6684,41.6763,41.5658,41.5658,185981.0
2016-02-03 13:40:00,52.66,52.83,52.65,52.69,160072.0,41.5658,41.7,41.5579,41.5895,160072.0
2016-02-03 13:45:00,52.68,52.87,52.68,52.83,137687.0,41.5816,41.7316,41.5816,41.7,137687.0
2016-02-03 13:50:00,52.83,52.95,52.81,52.91,126255.0,41.7,41.7947,41.6842,41.7631,126255.0
2016-02-03 13:55:00,52.91,52.94,52.83,52.85,94746.0,41.7631,41.7868,41.7,41.7158,94746.0
2016-02-03 14:00:00,52.84,52.96,52.84,52.94,84547.0,41.7079,41.8026,41.7079,41.7868,84547.0
2016-02-03 14:05:00,52.94,53.1,52.87,53.04,124831.0,41.7868,41.9131,41.7316,41.8657,124831.0
2016-02-03 14:10:00,53.03,53.19,53.02,53.09,90869.0,41.8579,41.9841,41.85,41.9052,90869.0
2016-02-03 14:15:00,53.1,53.2,53.04,53.2,161915.0,41.9131,41.992,41.8657,41.992,161915.0
2016-02-03 14:20:00,53.2,53.67,53.2,53.66,180093.0,41.992,42.363,41.992,42.3551,180093.0
2016-02-03 14:25:00,53.65,53.9,53.64,53.77,227914.0,42.3472,42.5446,42.3393,42.442,227914.0
2016-02-03 14:30:00,53.77,53.84,53.66,53.72,77326.0,42.442,42.4972,42.3551,42.4025,77326.0
2016-02-03 14:35:00,53.72,53.79,53.69,53.75,107883.0,42.4025,42.4577,42.3788,42.4262,107883.0
2016-02-03 14:40:00,53.76,53.82,53.57,53.77,216339.0,42.4341,42.4814,42.2841,42.442,216339.0
2016-02-03 14:45:00,53.77,54.04,53.76,53.98,233653.0,42.442,42.6551,42.4341,42.6077,233653.0
2016-02-03 14:50:00,53.98,53.99,53.79,53.85,154865.0,42.6077,42.6156,42.4577,42.5051,154865.0
2016-02-03 14:55:00,53.86,54.17,53.86,54.12,111480.0,42.513,42.7577,42.513,42.7182,111480.0
2016-02-03 15:00:00,54.13,54.19,54.04,54.08,145924.0,42.7261,42.7735,42.6551,42.6866,145924.0
2016-02-03 15:05:00,54.08,54.34,54.06,54.33,288702.0,42.6866,42.8919,42.6709,42.884,288702.0
2016-02-03 15:10:00,54.33,54.56,54.32,54.37,275253.0,42.884,43.0655,42.8761,42.9156,275253.0
2016-02-03 15:15:00,54.37,54.39,54.22,54.32,184929.0,42.9156,42.9313,42.7972,42.8761,184929.0
2016-02-03 15:20:00,54.32,54.4,54.24,54.37,162333.0,42.8761,42.9392,42.8129,42.9156,162333.0
2016-02-03 15:25:00,54.36,54.41,54.08,54.08,158265.0,42.9077,42.9471,42.6866,42.6866,158265.0
2016-02-03 15:30:00,54.08,54.29,54.08,54.28,248140.0,42.6866,42.8524,42.6866,42.8445,248140.0
2016-02-03 15:35:00,54.28,54.31,54.16,54.26,374662.0,42.8445,42.8682,42.7498,42.8287,374662.0
2016-02-03 15:40:00,54.26,54.34,54.22,54.34,315445.0,42.8287,42.8919,42.7972,42.8919,315445.0
2016-02-03 15:45:00,54.33,54.34,54.22,54.24,166508.0,42.884,42.8919,42.7972,42.8129,166508.0
2016-02-03 15:50:00,54.25,54.39,54.24,54.35,208760.0,42.8208,42.9313,42.8129,42.8998,208760.0
2016-02-03 15:55:00,54.34,54.35,54.25,54.32,391557.0,42.8919,42.8998,42.8208,42.8761,391557.0
2016-02-04 09:30:00,54.17,54.49,53.92,54.24,159228.0,42.7577,43.0103,42.5604,42.8129,159228.0
2016-02-04 09:35:00,54.21,54.41,54.13,54.13,106271.0,42.7893,42.9471,42.7261,42.7261,106271.0
2016-02-04 09:40:00,54.14,54.31,54.09,54.1,75702.0,42.734,42.8682,42.6945,42.7024,75702.0
2016-02-04 09:45:00,54.1,54.23,54.09,54.2,131852.0,42.7024,42.805,42.6945,42.7814,131852.0
2016-02-04 09:50:00,54.2,54.33,54.17,54.28,124261.0,42.7814,42.884,42.7577,42.8445,124261.0
2016-02-04 09:55:00,54.28,54.34,54.18,54.25,194962.0,42.8445,42.8919,42.7656,42.8208,194962.0
2016-02-04 10:00:00,54.24,54.28,53.8,53.88,187067.0,42.8129,42.8445,42.4656,42.5288,187067.0
2016-02-04 10:05:00,53.89,54.06,53.86,54.02,127536.0,42.5367,42.6709,42.513,42.6393,127536.0
2016-02-04 10:10:00,54.03,54.34,53.95,54.31,99260.0,42.6472,42.8919,42.584,42.8682,99260.0
2016-02-04 10:15:00,54.3,54.42,54.28,54.37,118283.0,42.8603,42.955,42.8445,42.9156,118283.0
2016-02-04 10:20:00,54.38,54.45,54.31,54.36,79033.0,42.9234,42.9787,42.8682,42.9077,79033.0
2016-02-04 10:25:00,54.34,54.4,54.31,54.39,180200.0,42.8919,42.9392,42.8682,42.9313,180200.0
2016-02-04 10:30:00,54.39,54.68,54.36,54.61,171603.0,42.9313,43.1602,42.9077,43.105,171603.0
2016-02-04 10:35:00,54.61,54.76,54.6,54.71,136297.0,43.105,43.2234,43.0971,43.1839,136297.0
2016-02-04 10:40:00,54.71,54.72,54.47,54.53,239113.0,43.1839,43.1918,42.9945,43.0418,239113.0
2016-02-04 10:45:00,54.53,54.61,54.53,54.58,40501.0,43.0418,43.105,43.0418,43.0813,40501.0
2016-02-04 10:50:00,54.59,54.69,54.58,54.67,68750.0,43.0892,43.1681,43.0813,43.1523,68750.0
2016-02-04 10:55:00,54.67,54.73,54.62,54.67,78272.0,43.1523,43.1997,43.1129,43.1523,78272.0
2016-02-04 11:00:00,54.68,54.71,54.61,54.65,90036.0,43.1602,43.1839,43.105,43.1366,90036.0
2016-02-04 11:05:00,54.65,54.67,54.58,54.61,108262.0,43.1366,43.1523,43.0813,43.105,108262.0
2016-02-04 11:10:00,54.61,54.64,54.56,54.6,104296.0,43.105,43.1287,43.0655,43.0971,104296.0
2016-02-04 11:15:00,54.6,54.64,54.43,54.47,145500.0,43.0971,43.1287,42.9629,42.9945,145500.0
2016-02-04 11:20:00,54.46,54.52,54.43,54.5,123970.0,42.9866,43.0339,42.9629,43.0182,123970.0
2016-02-04 11:25:00,54.5,54.55,54.48,54.54,107997.0,43.0182,43.0576,43.0024,43.0497,107997.0
2016-02-04 11:30:00,54.55,54.56,54.47,54.54,149518.0,43.0576,43.0655,42.9945,43.0497,149518.0
2016-02-04 11:35:00,54.53,54.54,54.45,54.49,95368.0,43.0418,43.0497,42.9787,43.0103,95368.0
2016-02-04 11:40:00,54.49,54.51,54.41,54.46,191032.0,43.0103,43.0261,42.9471,42.9866,191032.0
2016-02-04 11:45:00,54.46,54.48,54.35,54.42,136303.0,42.9866,43.0024,42.8998,42.955,136303.0
2016-02-04 11:50:00,54.41,54.57,54.41,54.56,133006.0,42.9471,43.0734,42.9471,43.0655,133006.0
2016-02-04 11:55:00,54.56,54.6,54.45,54.5,95461.0,43.0655,43.0971,42.9787,43.0182,95461.0
2016-02-04 12:00:00,54.51,54.6,54.47,54.59,127510.0,43.0261,43.0971,42.9945,43.0892,127510.0
2016-02-04 12:05:00,54.6,54.77,54.57,54.74,99130.0,43.0971,43.2313,43.0734,43.2076,99130.0
2016-02-04 12:10:00,54.74,54.78,54.64,54.68,49954.0,43.2076,43.2392,43.1287,43.1602,49954.0
2016-02-04 12:15:00,54.67,54.72,54.62,54.68,48803.0,43.1523,43.1918,43.1129,43.1602,48803.0
2016-02-04 12:20:00,54.69,54.71,54.58,54.6,98957.0,43.1681,43.1839,43.0813,43.0971,98957.0
2016-02-04 12:25:00,54.61,54.63,54.5,54.55,59555.0,43.105,43.1208,43.0182,43.0576,59555.0
2016-02-04 12:30:00,54.54,54.57,54.48,54.57,54403.0,43.0497,43.0734,43.0024,43.0734,54403.0
2016-02-04 12:35:00,54.57,54.67,54.57,54.64,97071.0,43.0734,43.1523,43.0734,43.1287,97071.0
2016-02-04 12:40:00,54.64,54.74,54.57,54.57,160614.0,43.1287,43.2076,43.0734,43.0734,160614.0
2016-02-04 12:45:00,54.58,54.61,54.52,54.56,129598.0,43.0813,43.105,43.0339,43.0655,129598.0
2016-02-04 12:50:00,54.56,54.59,54.48,54.52,119367.0,43.0655,43.0892,43.0024,43.0339,119367.0
2016-02-04 12:55:00,54.52,54.56,54.47,54.48,207088.0,43.0339,43.0655,42.9945,43.0024,207088.0
2016-02-04 13:00:00,54.48,54.56,54.48,54.5,141303.0,43.0024,43.0655,43.0024,43.0182,141303.0
2016-02-04 13:05:00,54.5,54.53,54.48,54.53,74413.0,43.0182,43.0418,43.0024,43.0418,74413.0
2016-02-04 13:10:00,54.52,54.61,54.51,54.52,67053.0,43.0339,43.105,43.0261,43.0339,67053.0
2016-02-04 13:15:00,54.51,54.59,54.5,54.54,97484.0,43.0261,43.0892,43.0182,43.0497,97484.0
2016-02-04 13:20:00,54.54,54.6,54.51,54.51,113518.0,43.0497,43.0971,43.0261,43.0261,113518.0
2016-02-04 13:25:00,54.52,54.54,54.39,54.4,504606.0,43.0339,43.0497,42.9313,42.9392,504606.0
2016-02-04 13:30:00,54.4,54.43,54.34,54.35,103347.0,42.9392,42.9629,42.8919,42.8998,103347.0
2016-02-04 13:35:00,54.36,54.37,54.23,54.27,136529.0,42.9077,42.9156,42.805,42.8366,136529.0
2016-02-04 13:40:00,54.27,54.28,54.13,54.15,86834.0,42.8366,42.8445,42.7261,42.7419,86834.0
2016-02-04 13:45:00,54.15,54.16,54.01,54.01,143100.0,42.7419,42.7498,42.6314,42.6314,143100.0
2016-02-04 13:50:00,54.02,54.09,54.0,54.06,236360.0,42.6393,42.6945,42.6235,42.6709,236360.0
2016-02-04 13:55:00,54.06,54.09,54.02,54.03,89926.0,42.6709,42.6945,42.6393,42.6472,89926.0
2016-02-04 14:00:00,54.03,54.03,53.9,53.92,65476.0,42.6472,42.6472,42.5446,42.5604,65476.0
2016-02-04 14:05:00,53.92,53.93,53.81,53.84,70511.0,42.5604,42.5682,42.4735,42.4972,70511.0
2016-02-04 14:10:00,53.83,53.91,53.8,53.91,64583.0,42.4893,42.5525,42.4656,42.5525,64583.0
2016-02-04 14:15:00,53.91,53.95,53.84,53.91,153175.0,42.5525,42.584,42.4972,42.5525,153175.0
2016-02-04 14:20:00,53.92,53.94,53.78,53.82,128875.0,42.5604,42.5761,42.4498,42.4814,128875.0
2016-02-04 14:25:00,53.83,53.88,53.74,53.76,326063.0,42.4893,42.5288,42.4183,42.4341,326063.0
2016-02-04 14:30:00,53.74,53.82,53.73,53.78,74821.0,42.4183,42.4814,42.4104,42.4498,74821.0
2016-02-04 14:35:00,53.79,53.86,53.69,53.72,104746.0,42.4577,42.513,42.3788,42.4025,104746.0
2016-02-04 14:40:00,53.72,53.9,53.71,53.84,96028.0,42.4025,42.5446,42.3946,42.4972,96028.0
2016-02-04 14:45:00,53.84,53.9,53.82,53.88,123100.0,42.4972,42.5446,42.4814,42.5288,123100.0
2016-02-04 14:50:00,53.86,53.92,53.83,53.84,165948.0,42.513,42.5604,42.4893,42.4972,165948.0
2016-02-04 14:55:00,53.84,54.09,53.84,54.03,183054.0,42.4972,42.6945,42.4972,42.6472,183054.0
2016-02-04 15:00:00,54.03,54.04,53.93,53.94,116637.0,42.6472,42.6551,42.5682,42.5761,116637.0
2016-02-04 15:05:00,53.94,53.94,53.84,53.91,164809.0,42.5761,42.5761,42.4972,42.5525,164809.0
2016-02-04 15:10:00,53.91,54.0,53.89,54.0,163429.0,42.5525,42.6235,42.5367,42.6235,163429.0
2016-02-04 15:15:00,54.01,54.1,53.96,53.96,209218.0,42.6314,42.7024,42.5919,42.5919,209218.0
2016-02-04 15:20:00,53.97,54.06,53.97,54.05,145852.0,42.5998,42.6709,42.5998,42.663,145852.0
2016-02-04 15:25:00,54.05,54.06,53.95,53.97,119450.0,42.663,42.6709,42.584,42.5998,119450.0
2016-02-04 15:30:00,53.97,54.05,53.94,53.97,135050.0,42.5998,42.663,42.5761,42.5998,135050.0
2016-02-04 15:35:00,53.98,54.09,53.96,54.07,187698.0,42.6077,42.6945,42.5919,42.6788,187698.0
2016-02-04 15:40:00,54.06,54.15,54.04,54.08,249574.0,42.6709,42.7419,42.6551,42.6866,249574.0
2016-02-04 15:45:00,54.08,54.11,54.01,54.01,241685.0,42.6866,42.7103,42.6314,42.6314,241685.0
2016-02-04 15:50:00,54.02,54.04,53.97,54.01,264992.0,42.6393,42.6551,42.5998,42.6314,264992.0
2016-02-04 15:55:00,54.01,54.04,53.99,54.01,836103.0,42.6314,42.6551,42.6156,42.6314,836103.0
2016-02-05 09:30:00,53.91,53.99,53.58,53.9,283385.0,42.5525,42.6156,42.292,42.5446,283385.0
2016-02-05 09:35:00,53.89,54.01,53.73,53.98,161132.0,42.5367,42.6314,42.4104,42.6077,161132.0
2016-02-05 09:40:00,53.98,54.0,53.78,53.85,221475.0,42.6077,42.6235,42.4498,42.5051,221475.0
2016-02-05 09:45:00,53.84,53.86,53.59,53.65,159723.0,42.4972,42.513,42.2999,42.3472,159723.0
2016-02-05 09:50:00,53.65,53.8,53.63,53.76,198620.0,42.3472,42.4656,42.3315,42.4341,198620.0
2016-02-05 09:55:00,53.74,53.85,53.71,53.72,212981.0,42.4183,42.5051,42.3946,42.4025,212981.0
2016-02-05 10:00:00,53.73,53.89,53.73,53.89,270633.0,42.4104,42.5367,42.4104,42.5367,270633.0
2016-02-05 10:05:00,53.89,53.89,53.8,53.81,220461.0,42.5367,42.5367,42.4656,42.4735,220461.0
2016-02-05 10:10:00,53.81,53.86,53.71,53.72,268052.0,42.4735,42.513,42.3946,42.4025,268052.0
2016-02-05 10:15:00,53.72,53.82,53.71,53.77,164275.0,42.4025,42.4814,42.3946,42.442,164275.0
2016-02-05 10:20:00,53.76,53.83,53.61,53.63,206563.0,42.4341,42.4893,42.3157,42.3315,206563.0
2016-02-05 10:25:00,53.63,53.69,53.42,53.48,245572.0,42.3315,42.3788,42.1657,42.2131,245572.0
2016-02-05 10:30:00,53.47,53.53,53.44,53.5,122448.0,42.2052,42.2525,42.1815,42.2288,122448.0
2016-02-05 10:35:00,53.51,53.65,53.51,53.57,93240.0,42.2367,42.3472,42.2367,42.2841,93240.0
2016-02-05 10:40:00,53.56,53.64,53.5,53.57,120617.0,42.2762,42.3393,42.2288,42.2841,120617.0
2016-02-05 10:45:00,53.56,53.56,53.33,53.35,126207.0,42.2762,42.2762,42.0947,42.1104,126207.0
2016-02-05 10:50:00,53.35,53.35,53.16,53.19,197037.0,42.1104,42.1104,41.9605,41.9841,197037.0
2016-02-05 10:55:00,53.18,53.28,53.04,53.05,133744.0,41.9763,42.0552,41.8657,41.8736,133744.0
2016-02-05 11:00:00,53.05,53.07,52.96,53.01,203670.0,41.8736,41.8894,41.8026,41.8421,203670.0
2016-02-05 11:05:00,53.0,53.05,52.92,53.02,116438.0,41.8342,41.8736,41.771,41.85,116438.0
2016-02-05 11:10:00,53.01,53.14,52.94,53.09,145742.0,41.8421,41.9447,41.7868,41.9052,145742.0
2016-02-05 11:15:00,53.09,53.12,52.87,52.9,160429.0,41.9052,41.9289,41.7316,41.7552,160429.0
2016-02-05 11:20:00,52.89,53.01,52.77,52.77,163419.0,41.7474,41.8421,41.6526,41.6526,163419.0
2016-02-05 11:25:00,52.8,52.81,52.61,52.64,329439.0,41.6763,41.6842,41.5263,41.55,329439.0
2016-02-05 11:30:00,52.64,52.82,52.64,52.7,258569.0,41.55,41.6921,41.55,41.5974,258569.0
2016-02-05 11:35:00,52.71,52.78,52.65,52.67,257341.0,41.6053,41.6605,41.5579,41.5737,257341.0
2016-02-05 11:40:00,52.67,52.71,52.5,52.54,189355.0,41.5737,41.6053,41.4395,41.4711,189355.0
2016-02-05 11:45:00,52.54,52.79,52.5,52.74,299911.0,41.4711,41.6684,41.4395,41.629,299911.0
2016-02-05 11:50:00,52.74,52.85,52.73,52.83,155210.0,41.629,41.7158,41.6211,41.7,155210.0
2016-02-05 11:55:00,52.83,52.89,52.67,52.89,164288.0,41.7,41.7474,41.5737,41.7474,164288.0
2016-02-05 12:00:00,52.88,53.03,52.86,52.96,165349.0,41.7395,41.8579,41.7237,41.8026,165349.0
2016-02-05 12:05:00,52.96,53.01,52.84,52.91,64170.0,41.8026,41.8421,41.7079,41.7631,64170.0
2016-02-05 12:10:00,52.91,52.91,52.82,52.87,126894.0,41.7631,41.7631,41.6921,41.7316,126894.0
2016-02-05 12:15:00,52.88,53.02,52.87,53.02,104323.0,41.7395,41.85,41.7316,41.85,104323.0
2016-02-05 12:20:00,53.01,53.12,53.0,53.11,57606.0,41.8421,41.9289,41.8342,41.921,57606.0
2016-02-05 12:25:00,53.11,53.15,53.07,53.11,71927.0,41.921,41.9526,41.8894,41.921,71927.0
2016-02-05 12:30:00,53.11,53.19,53.08,53.19,72358.0,41.921,41.9841,41.8973,41.9841,72358.0
2016-02-05 12:35:00,53.19,53.32,53.15,53.29,76478.0,41.9841,42.0868,41.9526,42.0631,76478.0
2016-02-05 12:40:00,53.29,53.32,53.27,53.3,152803.0,42.0631,42.0868,42.0473,42.071,152803.0
2016-02-05 12:45:00,53.3,53.34,53.28,53.29,42782.0,42.071,42.1025,42.0552,42.0631,42782.0
2016-02-05 12:50:00,53.29,53.31,53.15,53.17,55498.0,42.0631,42.0789,41.9526,41.9684,55498.0
2016-02-05 12:55:00,53.17,53.2,53.04,53.09,119470.0,41.9684,41.992,41.8657,41.9052,119470.0
2016-02-05 13:00:00,53.08,53.14,53.05,53.09,116074.0,41.8973,41.9447,41.8736,41.9052,116074.0
2016-02-05 13:05:00,53.1,53.13,53.03,53.09,100356.0,41.9131,41.9368,41.8579,41.9052,100356.0
2016-02-05 13:10:00,53.09,53.12,53.03,53.1,81369.0,41.9052,41.9289,41.8579,41.9131,81369.0
2016-02-05 13:15:00,53.09,53.14,53.05,53.11,58277.0,41.9052,41.9447,41.8736,41.921,58277.0
2016-02-05 13:20:00,53.11,53.2,53.09,53.2,47395.0,41.921,41.992,41.9052,41.992,47395.0
2016-02-05 13:25:00,53.2,53.24,53.18,53.21,30078.0,41.992,42.0236,41.9763,41.9999,30078.0
2016-02-05 13:30:00,53.2,53.2,53.11,53.13,49774.0,41.992,41.992,41.921,41.9368,49774.0
2016-02-05 13:35:00,53.12,53.14,53.07,53.1,71329.0,41.9289,41.9447,41.8894,41.9131,71329.0
2016-02-05 13:40:00,53.09,53.14,53.05,53.12,66364.0,41.9052,41.9447,41.8736,41.9289,66364.0
2016-02-05 13:45:00,53.11,53.13,53.05,53.11,202889.0,41.921,41.9368,41.8736,41.921,202889.0
2016-02-05 13:50:00,53.12,53.22,53.08,53.22,257569.0,41.9289,42.0078,41.8973,42.0078,257569.0
2016-02-05 13:55:00,53.21,53.33,53.2,53.31,118654.0,41.9999,42.0947,41.992,42.0789,118654.0
2016-02-05 14:00:00,53.31,53.34,53.21,53.26,64133.0,42.0789,42.1025,41.9999,42.0394,64133.0
2016-02-05 14:05:00,53.26,53.27,53.19,53.23,112596.0,42.0394,42.0473,41.9841,42.0157,112596.0
2016-02-05 14:10:00,53.22,53.22,53.03,53.04,130708.0,42.0078,42.0078,41.8579,41.8657,130708.0
2016-02-05 14:15:00,53.03,53.06,52.93,53.03,176927.0,41.8579,41.8815,41.7789,41.8579,176927.0
2016-02-05 14:20:00,53.03,53.13,53.02,53.12,61812.0,41.8579,41.9368,41.85,41.9289,61812.0
2016-02-05 14:25:00,53.11,53.11,53.02,53.04,87400.0,41.921,41.921,41.85,41.8657,87400.0
2016-02-05 14:30:00,53.04,53.14,53.01,53.11,89777.0,41.8657,41.9447,41.8421,41.921,89777.0
2016-02-05 14:35:00,53.11,53.18,53.08,53.12,75207.0,41.921,41.9763,41.8973,41.9289,75207.0
2016-02-05 14:40:00,53.11,53.13,53.02,53.04,107244.0,41.921,41.9368,41.85,41.8657,107244.0
2016-02-05 14:45:00,53.05,53.19,53.02,53.19,90475.0,41.8736,41.9841,41.85,41.9841,90475.0
2016-02-05 14:50:00,53.18,53.19,53.09,53.11,79494.0,41.9763,41.9841,41.9052,41.921,79494.0
2016-02-05 14:55:00,53.11,53.18,53.1,53.13,104788.0,41.921,41.9763,41.9131,41.9368,104788.0
2016-02-05 15:00:00,53.13,53.13,53.01,53.09,135514.0,41.9368,41.9368,41.8421,41.9052,135514.0
2016-02-05 15:05:00,53.09,53.14,53.08,53.11,132638.0,41.9052,41.9447,41.8973,41.921,132638.0
2016-02-05 15:10:00,53.1,53.14,53.06,53.07,78757.0,41.9131,41.9447,41.8815,41.8894,78757.0
2016-02-05 15:15:00,53.06,53.23,53.03,53.23,147288.0,41.8815,42.0157,41.8579,42.0157,147288.0
2016-02-05 15:20:00,53.22,53.23,53.16,53.18,90423.0,42.0078,42.0157,41.9605,41.9763,90423.0
2016-02-05 15:25:00,53.17,53.17,53.09,53.13,89840.0,41.9684,41.9684,41.9052,41.9368,89840.0
2016-02-05 15:30:00,53.14,53.2,53.07,53.2,127738.0,41.9447,41.992,41.8894,41.992,127738.0
2016-02-05 15:35:00,53.2,53.22,53.07,53.09,151335.0,41.992,42.0078,41.8894,41.9052,151335.0
2016-02-05 15:40:00,53.09,53.17,53.06,53.14,193900.0,41.9052,41.9684,41.8815,41.9447,193900.0
2016-02-05 15:45:00,53.14,53.33,53.13,53.3,444867.0,41.9447,42.0947,41.9368,42.071,444867.0
2016-02-05 15:50:00,53.3,53.39,53.29,53.36,494523.0,42.071,42.142,42.0631,42.1183,494523.0
2016-02-05 15:55:00,53.35,53.39,53.29,53.36,683514.0,42.1104,42.142,42.0631,42.1183,683514.0
2016-02-08 09:30:00,52.51,52.6,52.25,52.37,558593.0,41.4474,41.5184,41.2422,41.3369,558593.0
2016-02-08 09:35:00,52.35,52.4,52.15,52.19,253061.0,41.3211,41.3606,41.1633,41.1948,253061.0
2016-02-08 09:40:00,52.19,52.46,52.18,52.41,151728.0,41.1948,41.4079,41.1869,41.3685,151728.0
2016-02-08 09:45:00,52.41,52.51,52.22,52.3,563414.0,41.3685,41.4474,41.2185,41.2816,563414.0
2016-02-08 09:50:00,52.29,52.3,52.07,52.15,108047.0,41.2738,41.2816,41.1001,41.1633,108047.0
2016-02-08 09:55:00,52.13,52.34,52.1,52.26,86006.0,41.1475,41.3132,41.1238,41.2501,86006.0
2016-02-08 10:00:00,52.25,52.44,52.21,52.43,573330.0,41.2422,41.3922,41.2106,41.3843,573330.0
2016-02-08 10:05:00,52.43,52.45,52.17,52.2,103846.0,41.3843,41.4,41.179,41.2027,103846.0
2016-02-08 10:10:00,52.21,52.29,52.16,52.27,160392.0,41.2106,41.2738,41.1711,41.258,160392.0
2016-02-08 10:15:00,52.26,52.32,52.17,52.23,101352.0,41.2501,41.2974,41.179,41.2264,101352.0
2016-02-08 10:20:00,52.22,52.33,52.17,52.33,375992.0,41.2185,41.3053,41.179,41.3053,375992.0
2016-02-08 10:25:00,52.33,52.39,52.2,52.21,108468.0,41.3053,41.3527,41.2027,41.2106,108468.0
2016-02-08 10:30:00,52.21,52.44,52.21,52.4,393736.0,41.2106,41.3922,41.2106,41.3606,393736.0
2016-02-08 10:35:00,52.39,52.39,52.25,52.32,130918.0,41.3527,41.3527,41.2422,41.2974,130918.0
2016-02-08 10:40:00,52.33,52.33,52.21,52.24,148564.0,41.3053,41.3053,41.2106,41.2343,148564.0
2016-02-08 10:45:00,52.24,52.31,52.19,52.24,434479.0,41.2343,41.2895,41.1948,41.2343,434479.0
2016-02-08 10:50:00,52.24,52.27,52.18,52.21,147806.0,41.2343,41.258,41.1869,41.2106,147806.0
2016-02-08 10:55:00,52.21,52.24,52.07,52.1,191978.0,41.2106,41.2343,41.1001,41.1238,191978.0
2016-02-08 11:00:00,52.1,52.17,52.03,52.03,141856.0,41.1238,41.179,41.0685,41.0685,141856.0
2016-02-08 11:05:00,52.02,52.09,51.98,52.04,199741.0,41.0606,41.1159,41.0291,41.0764,199741.0
2016-02-08 11:10:00,52.04,52.06,51.94,52.0,184877.0,41.0764,41.0922,40.9975,41.0449,184877.0
2016-02-08 11:15:00,52.0,52.18,51.97,52.16,73940.0,41.0449,41.1869,41.0212,41.1711,73940.0
2016-02-08 11:20:00,52.15,52.18,52.12,52.16,74431.0,41.1633,41.1869,41.1396,41.1711,74431.0
2016-02-08 11:25:00,52.16,52.21,52.1,52.16,160519.0,41.1711,41.2106,41.1238,41.1711,160519.0
2016-02-08 11:30:00,52.16,52.23,52.13,52.17,68351.0,41.1711,41.2264,41.1475,41.179,68351.0
2016-02-08 11:35:00,52.17,52.2,52.12,52.16,64133.0,41.179,41.2027,41.1396,41.1711,64133.0
2016-02-08 11:40:00,52.16,52.22,52.08,52.1,84237.0,41.1711,41.2185,41.108,41.1238,84237.0
2016-02-08 11:45:00,52.09,52.17,52.03,52.15,143459.0,41.1159,41.179,41.0685,41.1633,143459.0
2016-02-08 11:50:00,52.15,52.2,52.09,52.12,223788.0,41.1633,41.2027,41.1159,41.1396,223788.0
2016-02-08 11:55:00,52.11,52.22,52.09,52.22,128983.0,41.1317,41.2185,41.1159,41.2185,128983.0
2016-02-08 12:00:00,52.21,52.31,52.17,52.17,92364.0,41.2106,41.2895,41.179,41.179,92364.0
2016-02-08 12:05:00,52.17,52.18,52.06,52.09,350954.0,41.179,41.1869,41.0922,41.1159,350954.0
2016-02-08 12:10:00,52.09,52.11,52.0,52.07,114681.0,41.1159,41.1317,41.0449,41.1001,114681.0
2016-02-08 12:15:00,52.07,52.13,52.02,52.05,80646.0,41.1001,41.1475,41.0606,41.0843,80646.0
2016-02-08 12:20:00,52.06,52.12,52.0,52.11,88262.0,41.0922,41.1396,41.0449,41.1317,88262.0
2016-02-08 12:25:00,52.1,52.17,52.08,52.12,54571.0,41.1238,41.179,41.108,41.1396,54571.0
2016-02-08 12:30:00,52.12,52.23,52.09,52.16,95461.0,41.1396,41.2264,41.1159,41.1711,95461.0
2016-02-08 12:35:00,52.17,52.19,52.08,52.09,62388.0,41.179,41.1948,41.108,41.1159,62388.0
2016-02-08 12:40:00,52.09,52.17,52.08,52.13,104192.0,41.1159,41.179,41.108,41.1475,104192.0
2016-02-08 12:45:00,52.14,52.14,52.06,52.12,52551.0,41.1554,41.1554,41.0922,41.1396,52551.0
2016-02-08 12:50:00,52.13,52.19,52.1,52.11,73976.0,41.1475,41.1948,41.1238,41.1317,73976.0
2016-02-08 12:55:00,52.11,52.11,52.05,52.08,48268.0,41.1317,41.1317,41.0843,41.108,48268.0
2016-02-08 13:00:00,52.09,52.09,51.98,52.03,71097.0,41.1159,41.1159,41.0291,41.0685,71097.0
2016-02-08 13:05:00,52.02,52.07,52.0,52.04,143661.0,41.0606,41.1001,41.0449,41.0764,143661.0
2016-02-08 13:10:00,52.05,52.07,51.99,52.0,122021.0,41.0843,41.1001,41.037,41.0449,122021.0
2016-02-08 13:15:00,52.0,52.01,51.96,51.99,98219.0,41.0449,41.0527,41.0133,41.037,98219.0
2016-02-08 13:20:00,51.99,52.02,51.97,51.99,51754.0,41.037,41.0606,41.0212,41.037,51754.0
2016-02-08 13:25:00,51.99,52.07,51.94,52.06,131991.0,41.037,41.1001,40.9975,41.0922,131991.0
2016-02-08 13:30:00,52.05,52.16,52.03,52.1,103129.0,41.0843,41.1711,41.0685,41.1238,103129.0
2016-02-08 13:35:00,52.1,52.11,52.02,52.02,43035.0,41.1238,41.1317,41.0606,41.0606,43035.0
2016-02-08 13:40:00,52.01,52.02,51.95,51.95,94772.0,41.0527,41.0606,41.0054,41.0054,94772.0
2016-02-08 13:45:00,51.96,51.96,51.85,51.9,107606.0,41.0133,41.0133,40.9265,40.9659,107606.0
2016-02-08 13:50:00,51.89,51.94,51.89,51.92,114053.0,40.958,40.9975,40.958,40.9817,114053.0
2016-02-08 13:55:00,51.93,51.96,51.9,51.91,92628.0,40.9896,41.0133,40.9659,40.9738,92628.0
2016-02-08 14:00:00,51.92,52.0,51.9,52.0,101261.0,40.9817,41.0449,40.9659,41.0449,101261.0
2016-02-08 14:05:00,51.99,52.0,51.95,51.99,57228.0,41.037,41.0449,41.0054,41.037,57228.0
2016-02-08 14:10:00,51.99,52.02,51.93,51.96,80048.0,41.037,41.0606,40.9896,41.0133,80048.0
2016-02-08 14:15:00,51.95,52.01,51.94,51.98,193102.0,41.0054,41.0527,40.9975,41.0291,193102.0
2016-02-08 14:20:00,51.98,52.0,51.92,51.95,164646.0,41.0291,41.0449,40.9817,41.0054,164646.0
2016-02-08 14:25:00,51.94,52.04,51.93,52.03,329749.0,40.9975,41.0764,40.9896,41.0685,329749.0
2016-02-08 14:30:00,52.03,52.03,51.89,51.95,181831.0,41.0685,41.0685,40.958,41.0054,181831.0
2016-02-08 14:35:00,51.95,52.0,51.95,51.95,93380.0,41.0054,41.0449,41.0054,41.0054,93380.0
2016-02-08 14:40:00,51.96,52.01,51.95,51.97,131162.0,41.0133,41.0527,41.0054,41.0212,131162.0
2016-02-08 14:45:00,51.97,52.03,51.95,51.95,101960.0,41.0212,41.0685,41.0054,41.0054,101960.0
2016-02-08 14:50:00,51.94,52.0,51.88,51.95,244318.0,40.9975,41.0449,40.9501,41.0054,244318.0
2016-02-08 14:55:00,51.95,52.01,51.94,51.95,120040.0,41.0054,41.0527,40.9975,41.0054,120040.0
2016-02-08 15:00:00,51.96,51.99,51.89,51.97,243853.0,41.0133,41.037,40.958,41.0212,243853.0
2016-02-08 15:05:00,51.96,52.01,51.93,51.95,116162.0,41.0133,41.0527,40.9896,41.0054,116162.0
2016-02-08 15:10:00,51.95,52.05,51.94,52.04,207617.0,41.0054,41.0843,40.9975,41.0764,207617.0
2016-02-08 15:15:00,52.04,52.06,51.99,52.02,270715.0,41.0764,41.0922,41.037,41.0606,270715.0
2016-02-08 15:20:00,52.02,52.09,51.99,52.03,120267.0,41.0606,41.1159,41.037,41.0685,120267.0
2016-02-08 15:25:00,52.04,52.07,51.97,52.02,166389.0,41.0764,41.1001,41.0212,41.0606,166389.0
2016-02-08 15:30:00,52.03,52.25,52.02,52.25,200345.0,41.0685,41.2422,41.0606,41.2422,200345.0
2016-02-08 15:35:00,52.25,52.25,52.15,52.18,187508.0,41.2422,41.2422,41.1633,41.1869,187508.0
2016-02-08 15:40:00,52.18,52.34,52.18,52.34,301417.0,41.1869,41.3132,41.1869,41.3132,301417.0
2016-02-08 15:45:00,52.35,52.65,52.34,52.47,428909.0,41.3211,41.5579,41.3132,41.4158,428909.0
2016-02-08 15:50:00,52.46,52.49,52.27,52.31,218287.0,41.4079,41.4316,41.258,41.2895,218287.0
2016-02-08 15:55:00,52.3,52.37,52.24,52.3,344753.0,41.2816,41.3369,41.2343,41.2816,344753.0
2016-02-09 09:30:00,51.41,51.81,51.3,51.73,298764.0,40.5792,40.8949,40.4923,40.8317,298764.0
2016-02-09 09:35:00,51.73,52.0,51.72,51.86,117265.0,40.8317,41.0449,40.8238,40.9343,117265.0
2016-02-09 09:40:00,51.84,51.92,51.67,51.88,141732.0,40.9186,40.9817,40.7844,40.9501,141732.0
2016-02-09 09:45:00,51.88,52.2,51.84,52.1,125162.0,40.9501,41.2027,40.9186,41.1238,125162.0
2016-02-09 09:50:00,52.13,52.21,51.98,52.18,200903.0,41.1475,41.2106,41.0291,41.1869,200903.0
2016-02-09 09:55:00,52.17,52.18,52.05,52.08,121583.0,41.179,41.1869,41.0843,41.108,121583.0
2016-02-09 10:00:00,52.08,52.2,51.95,52.19,88761.0,41.108,41.2027,41.0054,41.1948,88761.0
2016-02-09 10:05:00,52.2,52.33,52.04,52.22,138331.0,41.2027,41.3053,41.0764,41.2185,138331.0
2016-02-09 10:10:00,52.21,52.24,52.09,52.12,62716.0,41.2106,41.2343,41.1159,41.1396,62716.0
2016-02-09 10:15:00,52.13,52.13,52.02,52.12,172554.0,41.1475,41.1475,41.0606,41.1396,172554.0
2016-02-09 10:20:00,52.12,52.18,52.02,52.11,89805.0,41.1396,41.1869,41.0606,41.1317,89805.0
2016-02-09 10:25:00,52.1,52.12,51.94,52.03,115116.0,41.1238,41.1396,40.9975,41.0685,115116.0
2016-02-09 10:30:00,52.03,52.04,51.87,51.94,193178.0,41.0685,41.0764,40.9422,40.9975,193178.0
2016-02-09 10:35:00,51.94,52.02,51.92,52.02,98829.0,40.9975,41.0606,40.9817,41.0606,98829.0
2016-02-09 10:40:00,52.03,52.03,51.85,51.86,158458.0,41.0685,41.0685,40.9265,40.9343,158458.0
2016-02-09 10:45:00,51.86,51.91,51.81,51.83,71027.0,40.9343,40.9738,40.8949,40.9107,71027.0
2016-02-09 10:50:00,51.84,51.85,51.78,51.82,183397.0,40.9186,40.9265,40.8712,40.9028,183397.0
2016-02-09 10:55:00,51.81,51.84,51.76,51.77,144912.0,40.8949,40.9186,40.8554,40.8633,144912.0
2016-02-09 11:00:00,51.77,51.97,51.74,51.92,98954.0,40.8633,41.0212,40.8396,40.9817,98954.0
2016-02-09 11:05:00,51.92,52.01,51.89,51.96,54115.0,40.9817,41.0527,40.958,41.0133,54115.0
2016-02-09 11:10:00,51.97,52.16,51.96,52.07,89815.0,41.0212,41.1711,41.0133,41.1001,89815.0
2016-02-09 11:15:00,52.05,52.1,51.92,52.01,165610.0,41.0843,41.1238,40.9817,41.0527,165610.0
2016-02-09 11:20:00,52.01,52.12,51.98,52.12,183128.0,41.0527,41.1396,41.0291,41.1396,183128.0
2016-02-09 11:25:00,52.12,52.12,51.99,52.02,68256.0,41.1396,41.1396,41.037,41.0606,68256.0
2016-02-09 11:30:00,52.01,52.06,51.92,51.95,56589.0,41.0527,41.0922,40.9817,41.0054,56589.0
2016-02-09 11:35:00,51.95,52.0,51.89,51.94,88044.0,41.0054,41.0449,40.958,40.9975,88044.0
2016-02-09 11:40:00,51.94,52.09,51.88,52.04,69632.0,40.9975,41.1159,40.9501,41.0764,69632.0
2016-02-09 11:45:00,52.04,52.1,52.0,52.01,35887.0,41.0764,41.1238,41.0449,41.0527,35887.0
2016-02-09 11:50:00,51.99,52.02,51.9,51.9,62561.0,41.037,41.0606,40.9659,40.9659,62561.0
2016-02-09 11:55:00,51.9,51.98,51.88,51.97,116611.0,40.9659,41.0291,40.9501,41.0212,116611.0
2016-02-09 12:00:00,51.97,52.03,51.93,52.03,62414.0,41.0212,41.0685,40.9896,41.0685,62414.0
2016-02-09 12:05:00,52.02,52.1,51.96,52.08,84463.0,41.0606,41.1238,41.0133,41.108,84463.0
2016-02-09 12:10:00,52.07,52.09,51.99,52.0,84238.0,41.1001,41.1159,41.037,41.0449,84238.0
2016-02-09 12:15:00,52.0,52.05,51.98,52.01,76397.0,41.0449,41.0843,41.0291,41.0527,76397.0
2016-02-09 12:20:00,52.02,52.04,51.98,52.02,82073.0,41.0606,41.0764,41.0291,41.0606,82073.0
2016-02-09 12:25:00,52.03,52.14,51.99,52.12,48188.0,41.0685,41.1554,41.037,41.1396,48188.0
2016-02-09 12:30:00,52.12,52.24,52.11,52.23,67564.0,41.1396,41.2343,41.1317,41.2264,67564.0
2016-02-09 12:35:00,52.23,52.24,52.09,52.1,83119.0,41.2264,41.2343,41.1159,41.1238,83119.0
2016-02-09 12:40:00,52.1,52.2,52.07,52.19,81390.0,41.1238,41.2027,41.1001,41.1948,81390.0
2016-02-09 12:45:00,52.19,52.19,52.09,52.11,64508.0,41.1948,41.1948,41.1159,41.1317,64508.0
2016-02-09 12:50:00,52.11,52.19,52.08,52.16,75416.0,41.1317,41.1948,41.108,41.1711,75416.0
2016-02-09 12:55:00,52.16,52.2,52.12,52.19,56884.0,41.1711,41.2027,41.1396,41.1948,56884.0
2016-02-09 13:00:00,52.18,52.26,52.16,52.22,61494.0,41.1869,41.2501,41.1711,41.2185,61494.0
2016-02-09 13:05:00,52.21,52.23,52.13,52.14,74002.0,41.2106,41.2264,41.1475,41.1554,74002.0
2016-02-09 13:10:00,52.14,52.14,52.01,52.03,438769.0,41.1554,41.1554,41.0527,41.0685,438769.0
2016-02-09 13:15:00,52.04,52.06,51.95,51.99,164197.0,41.0764,41.0922,41.0054,41.037,164197.0
2016-02-09 13:20:00,52.0,52.09,51.95,52.0,36453.0,41.0449,41.1159,41.0054,41.0449,36453.0
2016-02-09 13:25:00,52.0,52.06,51.99,52.05,24596.0,41.0449,41.0922,41.037,41.0843,24596.0
2016-02-09 13:30:00,52.05,52.17,52.04,52.11,299016.0,41.0843,41.179,41.0764,41.1317,299016.0
2016-02-09 13:35:00,52.1,52.11,51.95,51.95,72637.0,41.1238,41.1317,41.0054,41.0054,72637.0
2016-02-09 13:40:00,51.95,52.05,51.92,52.05,94627.0,41.0054,41.0843,40.9817,41.0843,94627.0
2016-02-09 13:45:00,52.04,52.04,51.95,51.96,96973.0,41.0764,41.0764,41.0054,41.0133,96973.0
2016-02-09 13:50:00,51.94,51.99,51.87,51.98,74129.0,40.9975,41.037,40.9422,41.0291,74129.0
2016-02-09 13:55:00,51.98,52.02,51.92,51.95,60149.0,41.0291,41.0606,40.9817,41.0054,60149.0
2016-02-09 14:00:00,51.95,51.99,51.91,51.93,37226.0,41.0054,41.037,40.9738,40.9896,37226.0
2016-02-09 14:05:00,51.92,52.27,51.91,52.25,120504.0,40.9817,41.258,40.9738,41.2422,120504.0
2016-02-09 14:10:00,52.25,52.29,52.12,52.14,69603.0,41.2422,41.2738,41.1396,41.1554,69603.0
2016-02-09 14:15:00,52.13,52.24,52.13,52.21,74915.0,41.1475,41.2343,41.1475,41.2106,74915.0
2016-02-09 14:20:00,52.22,52.32,52.21,52.29,143664.0,41.2185,41.2974,41.2106,41.2738,143664.0
2016-02-09 14:25:00,52.3,52.31,52.14,52.16,176204.0,41.2816,41.2895,41.1554,41.1711,176204.0
2016-02-09 14:30:00,52.15,52.39,52.15,52.31,75540.0,41.1633,41.3527,41.1633,41.2895,75540.0
2016-02-09 14:35:00,52.32,52.49,52.31,52.46,50328.0,41.2974,41.4316,41.2895,41.4079,50328.0
2016-02-09 14:40:00,52.47,52.61,52.4,52.56,79675.0,41.4158,41.5263,41.3606,41.4869,79675.0
2016-02-09 14:45:00,52.56,52.56,52.4,52.46,438541.0,41.4869,41.4869,41.3606,41.4079,438541.0
2016-02-09 14:50:00,52.45,52.6,52.44,52.58,338690.0,41.4,41.5184,41.3922,41.5027,338690.0
2016-02-09 14:55:00,52.57,52.65,52.56,52.59,346817.0,41.4948,41.5579,41.4869,41.5106,346817.0
2016-02-09 15:00:00,52.59,52.7,52.58,52.7,131317.0,41.5106,41.5974,41.5027,41.5974,131317.0
2016-02-09 15:05:00,52.69,52.87,52.66,52.75,146379.0,41.5895,41.7316,41.5658,41.6368,146379.0
2016-02-09 15:10:00,52.75,52.87,52.66,52.8,123962.0,41.6368,41.7316,41.5658,41.6763,123962.0
2016-02-09 15:15:00,52.81,52.85,52.71,52.71,106510.0,41.6842,41.7158,41.6053,41.6053,106510.0
2016-02-09 15:20:00,52.71,52.75,52.63,52.64,165664.0,41.6053,41.6368,41.5421,41.55,165664.0
2016-02-09 15:25:00,52.64,52.64,52.47,52.56,79923.0,41.55,41.55,41.4158,41.4869,79923.0
2016-02-09 15:30:00,52.55,52.62,52.51,52.61,151069.0,41.479,41.5342,41.4474,41.5263,151069.0
2016-02-09 15:35:00,52.61,52.73,52.6,52.66,135210.0,41.5263,41.6211,41.5184,41.5658,135210.0
2016-02-09 15:40:00,52.65,52.66,52.38,52.52,308719.0,41.5579,41.5658,41.3448,41.4553,308719.0
2016-02-09 15:45:00,52.51,52.58,52.47,52.5,164133.0,41.4474,41.5027,41.4158,41.4395,164133.0
2016-02-09 15:50:00,52.5,52.55,52.48,52.51,160666.0,41.4395,41.479,41.4237,41.4474,160666.0
2016-02-09 15:55:00,52.51,52.51,52.17,52.25,1185362.0,41.4474,41.4474,41.179,41.2422,1185362.0
2016-02-10 09:30:00,52.73,53.04,52.65,52.88,134291.0,41.6211,41.8657,41.5579,41.7395,134291.0
2016-02-10 09:35:00,52.86,52.99,52.77,52.99,164104.0,41.7237,41.8263,41.6526,41.8263,164104.0
2016-02-10 09:40:00,52.99,53.28,52.98,53.19,277376.0,41.8263,42.0552,41.8184,41.9841,277376.0
2016-02-10 09:45:00,53.18,53.34,53.17,53.34,111279.0,41.9763,42.1025,41.9684,42.1025,111279.0
2016-02-10 09:50:00,53.34,53.34,53.16,53.19,157707.0,42.1025,42.1025,41.9605,41.9841,157707.0
2016-02-10 09:55:00,53.18,53.21,53.08,53.19,170187.0,41.9763,41.9999,41.8973,41.9841,170187.0
2016-02-10 10:00:00,53.18,53.28,53.06,53.18,253091.0,41.9763,42.0552,41.8815,41.9763,253091.0
2016-02-10 10:05:00,53.19,53.23,53.08,53.19,446111.0,41.9841,42.0157,41.8973,41.9841,446111.0
2016-02-10 10:10:00,53.2,53.34,53.2,53.3,87435.0,41.992,42.1025,41.992,42.071,87435.0
2016-02-10 10:15:00,53.28,53.41,53.27,53.39,112502.0,42.0552,42.1578,42.0473,42.142,112502.0
2016-02-10 10:20:00,53.38,53.41,53.24,53.33,353823.0,42.1341,42.1578,42.0236,42.0947,353823.0
2016-02-10 10:25:00,53.35,53.37,53.22,53.28,86503.0,42.1104,42.1262,42.0078,42.0552,86503.0
2016-02-10 10:30:00,53.26,53.46,53.26,53.41,210309.0,42.0394,42.1973,42.0394,42.1578,210309.0
2016-02-10 10:35:00,53.41,53.41,53.21,53.26,54323.0,42.1578,42.1578,41.9999,42.0394,54323.0
2016-02-10 10:40:00,53.27,53.27,53.16,53.22,99288.0,42.0473,42.0473,41.9605,42.0078,99288.0
2016-02-10 10:45:00,53.21,53.25,53.14,53.18,168457.0,41.9999,42.0315,41.9447,41.9763,168457.0
2016-02-10 10:50:00,53.17,53.18,52.98,53.04,89630.0,41.9684,41.9763,41.8184,41.8657,89630.0
2016-02-10 10:55:00,53.04,53.04,52.9,52.97,121843.0,41.8657,41.8657,41.7552,41.8105,121843.0
2016-02-10 11:00:00,52.98,53.06,52.97,53.02,97607.0,41.8184,41.8815,41.8105,41.85,97607.0
2016-02-10 11:05:00,53.02,53.06,52.94,52.94,166287.0,41.85,41.8815,41.7868,41.7868,166287.0
2016-02-10 11:10:00,52.93,52.96,52.87,52.92,81167.0,41.7789,41.8026,41.7316,41.771,81167.0
2016-02-10 11:15:00,52.91,52.96,52.86,52.89,142001.0,41.7631,41.8026,41.7237,41.7474,142001.0
2016-02-10 11:20:00,52.89,52.97,52.83,52.93,185155.0,41.7474,41.8105,41.7,41.7789,185155.0
2016-02-10 11:25:00,52.93,52.94,52.77,52.78,80027.0,41.7789,41.7868,41.6526,41.6605,80027.0
2016-02-10 11:30:00,52.79,52.83,52.71,52.74,139662.0,41.6684,41.7,41.6053,41.629,139662.0
2016-02-10 11:35:00,52.75,52.77,52.57,52.59,62821.0,41.6368,41.6526,41.4948,41.5106,62821.0
2016-02-10 11:40:00,52.59,52.72,52.55,52.72,43994.0,41.5106,41.6132,41.479,41.6132,43994.0
2016-02-10 11:45:00,52.71,52.82,52.68,52.81,42111.0,41.6053,41.6921,41.5816,41.6842,42111.0
2016-02-10 11:50:00,52.81,52.9,52.75,52.84,58232.0,41.6842,41.7552,41.6368,41.7079,58232.0
2016-02-10 11:55:00,52.85,52.96,52.85,52.91,45080.0,41.7158,41.8026,41.7158,41.7631,45080.0
2016-02-10 12:00:00,52.92,53.01,52.85,52.85,196455.0,41.771,41.8421,41.7158,41.7158,196455.0
2016-02-10 12:05:00,52.85,52.88,52.76,52.82,40783.0,41.7158,41.7395,41.6447,41.6921,40783.0
2016-02-10 12:10:00,52.83,52.84,52.76,52.78,38815.0,41.7,41.7079,41.6447,41.6605,38815.0
2016-02-10 12:15:00,52.77,52.8,52.71,52.8,36040.0,41.6526,41.6763,41.6053,41.6763,36040.0
2016-02-10 12:20:00,52.8,52.92,52.8,52.84,52609.0,41.6763,41.771,41.6763,41.7079,52609.0
2016-02-10 12:25:00,52.83,52.87,52.78,52.86,33249.0,41.7,41.7316,41.6605,41.7237,33249.0
2016-02-10 12:30:00,52.87,52.9,52.84,52.86,31761.0,41.7316,41.7552,41.7079,41.7237,31761.0
2016-02-10 12:35:00,52.86,53.0,52.84,52.97,54536.0,41.7237,41.8342,41.7079,41.8105,54536.0
2016-02-10 12:40:00,52.97,53.0,52.94,52.99,46072.0,41.8105,41.8342,41.7868,41.8263,46072.0
2016-02-10 12:45:00,52.99,53.02,52.97,53.0,56882.0,41.8263,41.85,41.8105,41.8342,56882.0
2016-02-10 12:50:00,53.01,53.05,52.99,53.02,72643.0,41.8421,41.8736,41.8263,41.85,72643.0
2016-02-10 12:55:00,53.02,53.1,52.9,53.09,149927.0,41.85,41.9131,41.7552,41.9052,149927.0
2016-02-10 13:00:00,53.09,53.14,52.99,53.1,64558.0,41.9052,41.9447,41.8263,41.9131,64558.0
2016-02-10 13:05:00,53.11,53.15,53.03,53.03,30654.0,41.921,41.9526,41.8579,41.8579,30654.0
2016-02-10 13:10:00,53.03,53.09,52.99,53.0,24797.0,41.8579,41.9052,41.8263,41.8342,24797.0
2016-02-10 13:15:00,53.0,53.1,52.99,53.1,75988.0,41.8342,41.9131,41.8263,41.9131,75988.0
2016-02-10 13:20:00,53.11,53.14,53.07,53.1,40858.0,41.921,41.9447,41.8894,41.9131,40858.0
2016-02-10 13:25:00,53.09,53.11,53.02,53.08,80259.0,41.9052,41.921,41.85,41.8973,80259.0
2016-02-10 13:30:00,53.07,53.1,52.97,53.0,91941.0,41.8894,41.9131,41.8105,41.8342,91941.0
2016-02-10 13:35:00,52.99,53.11,52.99,53.06,56043.0,41.8263,41.921,41.8263,41.8815,56043.0
2016-02-10 13:40:00,53.07,53.14,53.06,53.13,48359.0,41.8894,41.9447,41.8815,41.9368,48359.0
2016-02-10 13:45:00,53.13,53.2,53.1,53.18,46630.0,41.9368,41.992,41.9131,41.9763,46630.0
2016-02-10 13:50:00,53.18,53.18,53.06,53.1,80069.0,41.9763,41.9763,41.8815,41.9131,80069.0
2016-02-10 13:55:00,53.1,53.12,53.06,53.09,69992.0,41.9131,41.9289,41.8815,41.9052,69992.0
2016-02-10 14:00:00,53.1,53.12,53.08,53.09,83228.0,41.9131,41.9289,41.8973,41.9052,83228.0
2016-02-10 14:05:00,53.1,53.13,53.02,53.05,157587.0,41.9131,41.9368,41.85,41.8736,157587.0
2016-02-10 14:10:00,53.06,53.15,53.04,53.1,136487.0,41.8815,41.9526,41.8657,41.9131,136487.0
2016-02-10 14:15:00,53.11,53.12,53.06,53.12,119518.0,41.921,41.9289,41.8815,41.9289,119518.0
2016-02-10 14:20:00,53.11,53.13,53.08,53.09,57400.0,41.921,41.9368,41.8973,41.9052,57400.0
2016-02-10 14:25:00,53.1,53.14,53.08,53.12,92421.0,41.9131,41.9447,41.8973,41.9289,92421.0
2016-02-10 14:30:00,53.12,53.21,53.11,53.14,64034.0,41.9289,41.9999,41.921,41.9447,64034.0
2016-02-10 14:35:00,53.13,53.13,53.09,53.09,73707.0,41.9368,41.9368,41.9052,41.9052,73707.0
2016-02-10 14:40:00,53.09,53.09,52.98,53.05,92904.0,41.9052,41.9052,41.8184,41.8736,92904.0
2016-02-10 14:45:00,53.06,53.07,52.99,52.99,51647.0,41.8815,41.8894,41.8263,41.8263,51647.0
2016-02-10 14:50:00,52.99,53.04,52.97,53.01,64150.0,41.8263,41.8657,41.8105,41.8421,64150.0
2016-02-10 14:55:00,53.01,53.04,53.0,53.02,111099.0,41.8421,41.8657,41.8342,41.85,111099.0
2016-02-10 15:00:00,53.02,53.14,53.02,53.14,159525.0,41.85,41.9447,41.85,41.9447,159525.0
2016-02-10 15:05:00,53.13,53.18,53.09,53.11,150812.0,41.9368,41.9763,41.9052,41.921,150812.0
2016-02-10 15:10:00,53.11,53.16,53.03,53.07,185519.0,41.921,41.9605,41.8579,41.8894,185519.0
2016-02-10 15:15:00,53.07,53.07,52.89,52.93,165246.0,41.8894,41.8894,41.7474,41.7789,165246.0
2016-02-10 15:20:00,52.92,53.0,52.9,52.99,127664.0,41.771,41.8342,41.7552,41.8263,127664.0
2016-02-10 15:25:00,52.99,53.03,52.84,52.84,162693.0,41.8263,41.8579,41.7079,41.7079,162693.0
2016-02-10 15:30:00,52.85,52.87,52.78,52.85,223085.0,41.7158,41.7316,41.6605,41.7158,223085.0
2016-02-10 15:35:00,52.85,52.86,52.66,52.68,190445.0,41.7158,41.7237,41.5658,41.5816,190445.0
2016-02-10 15:40:00,52.68,52.69,52.56,52.63,205271.0,41.5816,41.5895,41.4869,41.5421,205271.0
2016-02-10 15:45:00,52.63,52.68,52.57,52.59,257440.0,41.5421,41.5816,41.4948,41.5106,257440.0
2016-02-10 15:50:00,52.59,52.6,52.49,52.51,188486.0,41.5106,41.5184,41.4316,41.4474,188486.0
2016-02-10 15:55:00,52.51,52.55,52.42,52.44,417849.0,41.4474,41.479,41.3764,41.3922,417849.0
2016-02-11 09:30:00,51.05,51.18,50.86,51.1,332216.0,40.295,40.3976,40.145,40.3345,332216.0
2016-02-11 09:35:00,51.11,51.12,50.85,50.87,391672.0,40.3424,40.3502,40.1371,40.1529,391672.0
2016-02-11 09:40:00,50.88,50.96,50.78,50.93,164465.0,40.1608,40.224,40.0819,40.2003,164465.0
2016-02-11 09:45:00,50.93,51.04,50.91,51.02,220465.0,40.2003,40.2871,40.1845,40.2713,220465.0
2016-02-11 09:50:00,51.01,51.07,50.94,50.95,244308.0,40.2634,40.3108,40.2082,40.2161,244308.0
2016-02-11 09:55:00,50.94,51.1,50.89,51.05,247376.0,40.2082,40.3345,40.1687,40.295,247376.0
2016-02-11 10:00:00,51.07,51.18,50.98,51.18,328489.0,40.3108,40.3976,40.2397,40.3976,328489.0
2016-02-11 10:05:00,51.18,51.47,51.18,51.34,270571.0,40.3976,40.6265,40.3976,40.5239,270571.0
2016-02-11 10:10:00,51.33,51.37,51.23,51.26,115748.0,40.516,40.5476,40.4371,40.4608,115748.0
2016-02-11 10:15:00,51.25,51.25,51.08,51.13,110571.0,40.4529,40.4529,40.3187,40.3581,110571.0
2016-02-11 10:20:00,51.12,51.2,51.05,51.2,126385.0,40.3502,40.4134,40.295,40.4134,126385.0
2016-02-11 10:25:00,51.21,51.23,51.06,51.07,80001.0,40.4213,40.4371,40.3029,40.3108,80001.0
2016-02-11 10:30:00,51.07,51.15,51.02,51.13,139347.0,40.3108,40.3739,40.2713,40.3581,139347.0
2016-02-11 10:35:00,51.14,51.17,51.05,51.1,127302.0,40.366,40.3897,40.295,40.3345,127302.0
2016-02-11 10:40:00,51.1,51.14,51.08,51.13,243272.0,40.3345,40.366,40.3187,40.3581,243272.0
2016-02-11 10:45:00,51.14,51.2,51.09,51.11,134022.0,40.366,40.4134,40.3266,40.3424,134022.0
2016-02-11 10:50:00,51.11,51.15,51.0,51.03,119430.0,40.3424,40.3739,40.2555,40.2792,119430.0
2016-02-11 10:55:00,51.02,51.13,51.01,51.12,302253.0,40.2713,40.3581,40.2634,40.3502,302253.0
2016-02-11 11:00:00,51.12,51.17,51.08,51.11,109742.0,40.3502,40.3897,40.3187,40.3424,109742.0
2016-02-11 11:05:00,51.09,51.18,51.08,51.15,143726.0,40.3266,40.3976,40.3187,40.3739,143726.0
2016-02-11 11:10:00,51.14,51.17,51.0,51.02,146892.0,40.366,40.3897,40.2555,40.2713,146892.0
2016-02-11 11:15:00,51.02,51.14,51.0,51.14,141322.0,40.2713,40.366,40.2555,40.366,141322.0
2016-02-11 11:20:00,51.13,51.22,51.05,51.12,170067.0,40.3581,40.4292,40.295,40.3502,170067.0
2016-02-11 11:25:00,51.12,51.13,51.07,51.08,122757.0,40.3502,40.3581,40.3108,40.3187,122757.0
2016-02-11 11:30:00,51.08,51.11,50.99,51.01,610027.0,40.3187,40.3424,40.2476,40.2634,610027.0
2016-02-11 11:35:00,51.01,51.13,50.99,51.12,165354.0,40.2634,40.3581,40.2476,40.3502,165354.0
2016-02-11 11:40:00,51.11,51.12,51.02,51.07,183492.0,40.3424,40.3502,40.2713,40.3108,183492.0
2016-02-11 11:45:00,51.07,51.1,51.01,51.02,132695.0,40.3108,40.3345,40.2634,40.2713,132695.0
2016-02-11 11:50:00,51.01,51.03,50.97,50.98,142522.0,40.2634,40.2792,40.2318,40.2397,142522.0
2016-02-11 11:55:00,50.96,50.99,50.9,50.93,98459.0,40.224,40.2476,40.1766,40.2003,98459.0
2016-02-11 12:00:00,50.92,50.99,50.9,50.96,88713.0,40.1924,40.2476,40.1766,40.224,88713.0
2016-02-11 12:05:00,50.96,51.01,50.92,50.94,132695.0,40.224,40.2634,40.1924,40.2082,132695.0
2016-02-11 12:10:00,50.94,50.95,50.75,50.77,186518.0,40.2082,40.2161,40.0582,40.074,186518.0
2016-02-11 12:15:00,50.76,50.77,50.63,50.69,184267.0,40.0661,40.074,39.9635,40.0108,184267.0
2016-02-11 12:20:00,50.69,50.81,50.64,50.8,118920.0,40.0108,40.1056,39.9714,40.0977,118920.0
2016-02-11 12:25:00,50.8,50.99,50.78,50.96,190964.0,40.0977,40.2476,40.0819,40.224,190964.0
2016-02-11 12:30:00,50.96,50.97,50.79,50.81,147361.0,40.224,40.2318,40.0898,40.1056,147361.0
2016-02-11 12:35:00,50.81,50.86,50.78,50.79,231194.0,40.1056,40.145,40.0819,40.0898,231194.0
2016-02-11 12:40:00,50.79,50.81,50.64,50.66,147200.0,40.0898,40.1056,39.9714,39.9872,147200.0
2016-02-11 12:45:00,50.65,50.71,50.63,50.65,163464.0,39.9793,40.0266,39.9635,39.9793,163464.0
2016-02-11 12:50:00,50.65,50.72,50.62,50.67,125064.0,39.9793,40.0345,39.9556,39.9951,125064.0
2016-02-11 12:55:00,50.66,50.78,50.66,50.78,161620.0,39.9872,40.0819,39.9872,40.0819,161620.0
2016-02-11 13:00:00,50.79,51.09,50.79,50.97,191125.0,40.0898,40.3266,40.0898,40.2318,191125.0
2016-02-11 13:05:00,50.97,51.05,50.85,50.94,243950.0,40.2318,40.295,40.1371,40.2082,243950.0
2016-02-11 13:10:00,50.95,50.95,50.79,50.8,437429.0,40.2161,40.2161,40.0898,40.0977,437429.0
2016-02-11 13:15:00,50.8,50.81,50.61,50.66,460422.0,40.0977,40.1056,39.9477,39.9872,460422.0
2016-02-11 13:20:00,50.66,50.9,50.64,50.78,462338.0,39.9872,40.1766,39.9714,40.0819,462338.0
2016-02-11 13:25:00,50.78,50.91,50.78,50.85,101262.0,40.0819,40.1845,40.0819,40.1371,101262.0
2016-02-11 13:30:00,50.85,51.05,50.84,51.05,73637.0,40.1371,40.295,40.1292,40.295,73637.0
2016-02-11 13:35:00,51.05,51.11,50.92,50.94,128074.0,40.295,40.3424,40.1924,40.2082,128074.0
2016-02-11 13:40:00,50.94,50.94,50.8,50.9,132118.0,40.2082,40.2082,40.0977,40.1766,132118.0
2016-02-11 13:45:00,50.89,50.95,50.82,50.83,91628.0,40.1687,40.2161,40.1134,40.1213,91628.0
2016-02-11 13:50:00,50.82,50.92,50.8,50.87,100937.0,40.1134,40.1924,40.0977,40.1529,100937.0
2016-02-11 13:55:00,50.87,50.88,50.73,50.74,109349.0,40.1529,40.1608,40.0424,40.0503,109349.0
2016-02-11 14:00:00,50.74,50.74,50.64,50.64,133499.0,40.0503,40.0503,39.9714,39.9714,133499.0
2016-02-11 14:05:00,50.64,50.75,50.61,50.75,175507.0,39.9714,40.0582,39.9477,40.0582,175507.0
2016-02-11 14:10:00,50.75,50.85,50.74,50.8,185931.0,40.0582,40.1371,40.0503,40.0977,185931.0
2016-02-11 14:15:00,50.8,50.82,50.62,50.62,83655.0,40.0977,40.1134,39.9556,39.9556,83655.0
2016-02-11 14:20:00,50.6,50.7,50.59,50.62,112881.0,39.9398,40.0187,39.9319,39.9556,112881.0
2016-02-11 14:25:00,50.62,50.69,50.55,50.55,173414.0,39.9556,40.0108,39.9003,39.9003,173414.0
2016-02-11 14:30:00,50.55,50.56,50.5,50.51,212768.0,39.9003,39.9082,39.8609,39.8688,212768.0
2016-02-11 14:35:00,50.5,50.73,50.37,50.72,295203.0,39.8609,40.0424,39.7583,40.0345,295203.0
2016-02-11 14:40:00,50.73,51.08,50.65,50.88,523805.0,40.0424,40.3187,39.9793,40.1608,523805.0
2016-02-11 14:45:00,50.87,50.99,50.77,50.92,317035.0,40.1529,40.2476,40.074,40.1924,317035.0
2016-02-11 14:50:00,50.92,50.99,50.83,50.86,278519.0,40.1924,40.2476,40.1213,40.145,278519.0
2016-02-11 14:55:00,50.86,50.89,50.4,50.52,385491.0,40.145,40.1687,39.7819,39.8767,385491.0
2016-02-11 15:00:00,50.52,50.64,50.42,50.53,323164.0,39.8767,39.9714,39.7977,39.8845,323164.0
2016-02-11 15:05:00,50.53,50.67,50.49,50.66,258933.0,39.8845,39.9951,39.853,39.9872,258933.0
2016-02-11 15:10:00,50.65,50.79,50.65,50.76,209186.0,39.9793,40.0898,39.9793,40.0661,209186.0
2016-02-11 15:15:00,50.77,50.78,50.6,50.67,184173.0,40.074,40.0819,39.9398,39.9951,184173.0
2016-02-11 15:20:00,50.67,50.71,50.57,50.58,209378.0,39.9951,40.0266,39.9161,39.924,209378.0
2016-02-11 15:25:00,50.58,50.67,50.52,50.66,261043.0,39.924,39.9951,39.8767,39.9872,261043.0
2016-02-11 15:30:00,50.66,50.77,50.58,50.76,227856.0,39.9872,40.074,39.924,40.0661,227856.0
2016-02-11 15:35:00,50.77,50.92,50.69,50.89,365678.0,40.074,40.1924,40.0108,40.1687,365678.0
2016-02-11 15:40:00,50.87,50.98,50.84,50.97,313326.0,40.1529,40.2397,40.1292,40.2318,313326.0
2016-02-11 15:45:00,50.97,50.97,50.77,50.78,372281.0,40.2318,40.2318,40.074,40.0819,372281.0
2016-02-11 15:50:00,50.77,50.91,50.73,50.78,431402.0,40.074,40.1845,40.0424,40.0819,431402.0
2016-02-11 15:55:00,50.77,50.8,50.52,50.55,506981.0,40.074,40.0977,39.8767,39.9003,506981.0
2016-02-12 09:30:00,51.75,52.18,51.33,52.12,641615.0,40.8475,41.1869,40.516,41.1396,641615.0
2016-02-12 09:35:00,52.12,52.55,51.97,52.38,525668.0,41.1396,41.479,41.0212,41.3448,525668.0
2016-02-12 09:40:00,52.38,52.55,52.33,52.4,430085.0,41.3448,41.479,41.3053,41.3606,430085.0
2016-02-12 09:45:00,52.41,52.78,52.4,52.76,495002.0,41.3685,41.6605,41.3606,41.6447,495002.0
2016-02-12 09:50:00,52.76,53.03,52.72,52.86,424933.0,41.6447,41.8579,41.6132,41.7237,424933.0
2016-02-12 09:55:00,52.87,52.96,52.84,52.89,375440.0,41.7316,41.8026,41.7079,41.7474,375440.0
2016-02-12 10:00:00,52.88,52.88,52.6,52.65,295708.0,41.7395,41.7395,41.5184,41.5579,295708.0
2016-02-12 10:05:00,52.65,52.91,52.6,52.89,244965.0,41.5579,41.7631,41.5184,41.7474,244965.0
2016-02-12 10:10:00,52.89,52.95,52.84,52.91,218520.0,41.7474,41.7947,41.7079,41.7631,218520.0
2016-02-12 10:15:00,52.92,53.14,52.91,53.12,221553.0,41.771,41.9447,41.7631,41.9289,221553.0
2016-02-12 10:20:00,53.12,53.13,52.94,52.96,152304.0,41.9289,41.9368,41.7868,41.8026,152304.0
2016-02-12 10:25:00,52.96,53.06,52.87,52.9,124877.0,41.8026,41.8815,41.7316,41.7552,124877.0
2016-02-12 10:30:00,52.91,52.98,52.87,52.92,133722.0,41.7631,41.8184,41.7316,41.771,133722.0
2016-02-12 10:35:00,52.92,52.98,52.87,52.94,96946.0,41.771,41.8184,41.7316,41.7868,96946.0
2016-02-12 10:40:00,52.93,52.93,52.8,52.84,112179.0,41.7789,41.7789,41.6763,41.7079,112179.0
2016-02-12 10:45:00,52.85,53.0,52.84,52.95,128293.0,41.7158,41.8342,41.7079,41.7947,128293.0
2016-02-12 10:50:00,52.95,53.24,52.94,53.22,252867.0,41.7947,42.0236,41.7868,42.0078,252867.0
2016-02-12 10:55:00,53.23,53.33,53.18,53.25,173586.0,42.0157,42.0947,41.9763,42.0315,173586.0
2016-02-12 11:00:00,53.24,53.49,53.24,53.45,176613.0,42.0236,42.2209,42.0236,42.1894,176613.0
2016-02-12 11:05:00,53.45,53.67,53.43,53.61,183085.0,42.1894,42.363,42.1736,42.3157,183085.0
2016-02-12 11:10:00,53.6,53.78,53.55,53.77,137348.0,42.3078,42.4498,42.2683,42.442,137348.0
2016-02-12 11:15:00,53.78,54.01,53.78,53.96,159992.0,42.4498,42.6314,42.4498,42.5919,159992.0
2016-02-12 11:20:00,53.96,54.12,53.93,54.11,134974.0,42.5919,42.7182,42.5682,42.7103,134974.0
2016-02-12 11:25:00,54.12,54.25,54.03,54.2,243105.0,42.7182,42.8208,42.6472,42.7814,243105.0
2016-02-12 11:30:00,54.2,54.24,53.89,54.05,160755.0,42.7814,42.8129,42.5367,42.663,160755.0
2016-02-12 11:35:00,54.03,54.04,53.8,53.8,156999.0,42.6472,42.6551,42.4656,42.4656,156999.0
2016-02-12 11:40:00,53.8,53.85,53.71,53.8,160917.0,42.4656,42.5051,42.3946,42.4656,160917.0
2016-02-12 11:45:00,53.8,53.91,53.78,53.8,130656.0,42.4656,42.5525,42.4498,42.4656,130656.0
2016-02-12 11:50:00,53.79,53.81,53.69,53.69,112259.0,42.4577,42.4735,42.3788,42.3788,112259.0
2016-02-12 11:55:00,53.69,53.71,53.5,53.5,185863.0,42.3788,42.3946,42.2288,42.2288,185863.0
2016-02-12 12:00:00,53.51,53.64,53.5,53.57,180536.0,42.2367,42.3393,42.2288,42.2841,180536.0
2016-02-12 12:05:00,53.57,53.59,53.45,53.46,191437.0,42.2841,42.2999,42.1894,42.1973,191437.0
2016-02-12 12:10:00,53.46,53.57,53.45,53.51,187400.0,42.1973,42.2841,42.1894,42.2367,187400.0
2016-02-12 12:15:00,53.52,53.6,53.5,53.51,159557.0,42.2446,42.3078,42.2288,42.2367,159557.0
2016-02-12 12:20:00,53.51,53.57,53.5,53.53,109103.0,42.2367,42.2841,42.2288,42.2525,109103.0
2016-02-12 12:25:00,53.53,53.75,53.53,53.65,142057.0,42.2525,42.4262,42.2525,42.3472,142057.0
2016-02-12 12:30:00,53.64,53.69,53.56,53.61,84383.0,42.3393,42.3788,42.2762,42.3157,84383.0
2016-02-12 12:35:00,53.6,53.63,53.51,53.53,109987.0,42.3078,42.3315,42.2367,42.2525,109987.0
2016-02-12 12:40:00,53.53,53.54,53.4,53.51,162743.0,42.2525,42.2604,42.1499,42.2367,162743.0
2016-02-12 12:45:00,53.5,53.55,53.43,53.43,148582.0,42.2288,42.2683,42.1736,42.1736,148582.0
2016-02-12 12:50:00,53.44,53.48,53.4,53.46,96031.0,42.1815,42.2131,42.1499,42.1973,96031.0
2016-02-12 12:55:00,53.46,53.46,53.33,53.33,125836.0,42.1973,42.1973,42.0947,42.0947,125836.0
2016-02-12 13:00:00,53.33,53.39,53.27,53.28,127127.0,42.0947,42.142,42.0473,42.0552,127127.0
2016-02-12 13:05:00,53.28,53.31,53.23,53.27,134731.0,42.0552,42.0789,42.0157,42.0473,134731.0
2016-02-12 13:10:00,53.26,53.38,53.25,53.25,102809.0,42.0394,42.1341,42.0315,42.0315,102809.0
2016-02-12 13:15:00,53.25,53.27,53.16,53.16,112966.0,42.0315,42.0473,41.9605,41.9605,112966.0
2016-02-12 13:20:00,53.16,53.17,52.88,52.88,354450.0,41.9605,41.9684,41.7395,41.7395,354450.0
2016-02-12 13:25:00,52.88,52.88,52.68,52.71,290760.0,41.7395,41.7395,41.5816,41.6053,290760.0
2016-02-12 13:30:00,52.71,52.77,52.68,52.76,186459.0,41.6053,41.6526,41.5816,41.6447,186459.0
2016-02-12 13:35:00,52.75,52.89,52.72,52.88,208515.0,41.6368,41.7474,41.6132,41.7395,208515.0
2016-02-12 13:40:00,52.88,53.06,52.88,53.04,103287.0,41.7395,41.8815,41.7395,41.8657,103287.0
2016-02-12 13:45:00,53.05,53.11,52.94,53.02,164748.0,41.8736,41.921,41.7868,41.85,164748.0
2016-02-12 13:50:00,53.02,53.03,52.95,52.96,86968.0,41.85,41.8579,41.7947,41.8026,86968.0
2016-02-12 13:55:00,52.96,53.01,52.92,52.98,99002.0,41.8026,41.8421,41.771,41.8184,99002.0
2016-02-12 14:00:00,52.98,53.01,52.89,52.91,145425.0,41.8184,41.8421,41.7474,41.7631,145425.0
2016-02-12 14:05:00,52.91,53.06,52.91,53.0,133826.0,41.7631,41.8815,41.7631,41.8342,133826.0
2016-02-12 14:10:00,53.0,53.1,52.98,53.06,144420.0,41.8342,41.9131,41.8184,41.8815,144420.0
2016-02-12 14:15:00,53.06,53.13,53.0,53.0,130483.0,41.8815,41.9368,41.8342,41.8342,130483.0
2016-02-12 14:20:00,53.01,53.05,53.0,53.02,186789.0,41.8421,41.8736,41.8342,41.85,186789.0
2016-02-12 14:25:00,53.02,53.04,52.97,53.01,147378.0,41.85,41.8657,41.8105,41.8421,147378.0
2016-02-12 14:30:00,53.01,53.03,52.88,52.89,216246.0,41.8421,41.8579,41.7395,41.7474,216246.0
2016-02-12 14:35:00,52.9,53.02,52.9,52.97,102668.0,41.7552,41.85,41.7552,41.8105,102668.0
2016-02-12 14:40:00,52.97,53.0,52.92,52.98,102620.0,41.8105,41.8342,41.771,41.8184,102620.0
2016-02-12 14:45:00,52.99,53.04,52.93,52.99,141104.0,41.8263,41.8657,41.7789,41.8263,141104.0
2016-02-12 14:50:00,52.99,53.04,52.96,53.0,143607.0,41.8263,41.8657,41.8026,41.8342,143607.0
2016-02-12 14:55:00,53.0,53.06,52.96,52.97,189879.0,41.8342,41.8815,41.8026,41.8105,189879.0
2016-02-12 15:00:00,52.96,52.98,52.86,52.92,118743.0,41.8026,41.8184,41.7237,41.771,118743.0
2016-02-12 15:05:00,52.91,52.96,52.81,52.82,140431.0,41.7631,41.8026,41.6842,41.6921,140431.0
2016-02-12 15:10:00,52.82,52.84,52.74,52.79,162365.0,41.6921,41.7079,41.629,41.6684,162365.0
2016-02-12 15:15:00,52.79,52.92,52.79,52.86,171186.0,41.6684,41.771,41.6684,41.7237,171186.0
2016-02-12 15:20:00,52.86,52.97,52.81,52.97,170394.0,41.7237,41.8105,41.6842,41.8105,170394.0
2016-02-12 15:25:00,52.96,52.97,52.88,52.96,197761.0,41.8026,41.8105,41.7395,41.8026,197761.0
2016-02-12 15:30:00,52.95,52.99,52.88,52.9,259975.0,41.7947,41.8263,41.7395,41.7552,259975.0
2016-02-12 15:35:00,52.9,52.95,52.88,52.89,202079.0,41.7552,41.7947,41.7395,41.7474,202079.0
2016-02-12 15:40:00,52.88,53.03,52.88,53.01,299343.0,41.7395,41.8579,41.7395,41.8421,299343.0
2016-02-12 15:45:00,53.01,53.12,52.96,52.97,416417.0,41.8421,41.9289,41.8026,41.8105,416417.0
2016-02-12 15:50:00,52.97,52.98,52.87,52.92,293465.0,41.8105,41.8184,41.7316,41.771,293465.0
2016-02-12 15:55:00,52.93,53.0,52.92,52.99,520024.0,41.7789,41.8342,41.771,41.8263,520024.0
2016-02-16 09:30:00,53.0,53.49,52.82,52.94,277981.0,41.8342,42.2209,41.6921,41.7868,277981.0
2016-02-16 09:35:00,52.94,53.03,52.79,52.86,144427.0,41.7868,41.8579,41.6684,41.7237,144427.0
2016-02-16 09:40:00,52.86,52.91,52.82,52.84,131119.0,41.7237,41.7631,41.6921,41.7079,131119.0
2016-02-16 09:45:00,52.85,52.92,52.57,52.66,152513.0,41.7158,41.771,41.4948,41.5658,152513.0
2016-02-16 09:50:00,52.65,52.66,52.46,52.49,93875.0,41.5579,41.5658,41.4079,41.4316,93875.0
2016-02-16 09:55:00,52.48,52.55,52.47,52.48,102452.0,41.4237,41.479,41.4158,41.4237,102452.0
2016-02-16 10:00:00,52.48,52.56,52.35,52.38,151360.0,41.4237,41.4869,41.3211,41.3448,151360.0
2016-02-16 10:05:00,52.38,52.47,52.32,52.47,142107.0,41.3448,41.4158,41.2974,41.4158,142107.0
2016-02-16 10:10:00,52.46,52.48,52.4,52.46,115736.0,41.4079,41.4237,41.3606,41.4079,115736.0
2016-02-16 10:15:00,52.45,52.6,52.43,52.55,98647.0,41.4,41.5184,41.3843,41.479,98647.0
2016-02-16 10:20:00,52.55,52.67,52.47,52.61,118205.0,41.479,41.5737,41.4158,41.5263,118205.0
2016-02-16 10:25:00,52.6,52.6,52.37,52.39,74820.0,41.5184,41.5184,41.3369,41.3527,74820.0
2016-02-16 10:30:00,52.39,52.62,52.39,52.59,99644.0,41.3527,41.5342,41.3527,41.5106,99644.0
2016-02-16 10:35:00,52.59,52.62,52.56,52.6,108170.0,41.5106,41.5342,41.4869,41.5184,108170.0
2016-02-16 10:40:00,52.6,52.62,52.47,52.51,113056.0,41.5184,41.5342,41.4158,41.4474,113056.0
2016-02-16 10:45:00,52.51,52.56,52.45,52.51,80965.0,41.4474,41.4869,41.4,41.4474,80965.0
2016-02-16 10:50:00,52.5,52.54,52.34,52.36,150380.0,41.4395,41.4711,41.3132,41.329,150380.0
2016-02-16 10:55:00,52.36,52.38,52.28,52.28,127385.0,41.329,41.3448,41.2659,41.2659,127385.0
2016-02-16 11:00:00,52.28,52.41,52.26,52.36,87552.0,41.2659,41.3685,41.2501,41.329,87552.0
2016-02-16 11:05:00,52.36,52.36,52.16,52.2,94048.0,41.329,41.329,41.1711,41.2027,94048.0
2016-02-16 11:10:00,52.2,52.2,52.11,52.13,176801.0,41.2027,41.2027,41.1317,41.1475,176801.0
2016-02-16 11:15:00,52.12,52.19,52.02,52.15,205048.0,41.1396,41.1948,41.0606,41.1633,205048.0
2016-02-16 11:20:00,52.15,52.24,52.12,52.14,106863.0,41.1633,41.2343,41.1396,41.1554,106863.0
2016-02-16 11:25:00,52.14,52.16,52.11,52.13,68452.0,41.1554,41.1711,41.1317,41.1475,68452.0
2016-02-16 11:30:00,52.14,52.29,52.13,52.29,92707.0,41.1554,41.2738,41.1475,41.2738,92707.0
2016-02-16 11:35:00,52.3,52.3,52.14,52.16,101597.0,41.2816,41.2816,41.1554,41.1711,101597.0
2016-02-16 11:40:00,52.15,52.2,52.11,52.2,61964.0,41.1633,41.2027,41.1317,41.2027,61964.0
2016-02-16 11:45:00,52.19,52.29,52.17,52.26,90404.0,41.1948,41.2738,41.179,41.2501,90404.0
2016-02-16 11:50:00,52.26,52.29,52.22,52.26,86037.0,41.2501,41.2738,41.2185,41.2501,86037.0
2016-02-16 11:55:00,52.26,52.34,52.25,52.32,88114.0,41.2501,41.3132,41.2422,41.2974,88114.0
2016-02-16 12:00:00,52.32,52.48,52.32,52.43,96354.0,41.2974,41.4237,41.2974,41.3843,96354.0
2016-02-16 12:05:00,52.43,52.44,52.34,52.35,79814.0,41.3843,41.3922,41.3132,41.3211,79814.0
2016-02-16 12:10:00,52.36,52.44,52.34,52.4,46648.0,41.329,41.3922,41.3132,41.3606,46648.0
2016-02-16 12:15:00,52.4,52.48,52.37,52.39,57818.0,41.3606,41.4237,41.3369,41.3527,57818.0
2016-02-16 12:20:00,52.38,52.48,52.35,52.45,52400.0,41.3448,41.4237,41.3211,41.4,52400.0
2016-02-16 12:25:00,52.45,52.5,52.44,52.47,49506.0,41.4,41.4395,41.3922,41.4158,49506.0
2016-02-16 12:30:00,52.48,52.49,52.35,52.35,33976.0,41.4237,41.4316,41.3211,41.3211,33976.0
2016-02-16 12:35:00,52.36,52.38,52.27,52.28,50804.0,41.329,41.3448,41.258,41.2659,50804.0
2016-02-16 12:40:00,52.27,52.32,52.24,52.31,66106.0,41.258,41.2974,41.2343,41.2895,66106.0
2016-02-16 12:45:00,52.31,52.33,52.25,52.29,58503.0,41.2895,41.3053,41.2422,41.2738,58503.0
2016-02-16 12:50:00,52.28,52.34,52.21,52.34,62522.0,41.2659,41.3132,41.2106,41.3132,62522.0
2016-02-16 12:55:00,52.34,52.35,52.28,52.32,51597.0,41.3132,41.3211,41.2659,41.2974,51597.0
2016-02-16 13:00:00,52.33,52.37,52.31,52.36,53324.0,41.3053,41.3369,41.2895,41.329,53324.0
2016-02-16 13:05:00,52.36,52.39,52.3,52.34,69632.0,41.329,41.3527,41.2816,41.3132,69632.0
2016-02-16 13:10:00,52.34,52.41,52.34,52.41,69135.0,41.3132,41.3685,41.3132,41.3685,69135.0
2016-02-16 13:15:00,52.41,52.5,52.39,52.5,53182.0,41.3685,41.4395,41.3527,41.4395,53182.0
2016-02-16 13:20:00,52.49,52.49,52.38,52.38,56917.0,41.4316,41.4316,41.3448,41.3448,56917.0
2016-02-16 13:25:00,52.4,52.42,52.38,52.4,61133.0,41.3606,41.3764,41.3448,41.3606,61133.0
2016-02-16 13:30:00,52.4,52.43,52.24,52.25,115763.0,41.3606,41.3843,41.2343,41.2422,115763.0
2016-02-16 13:35:00,52.25,52.28,52.16,52.18,115643.0,41.2422,41.2659,41.1711,41.1869,115643.0
2016-02-16 13:40:00,52.19,52.21,52.14,52.15,91962.0,41.1948,41.2106,41.1554,41.1633,91962.0
2016-02-16 13:45:00,52.14,52.15,52.06,52.09,176817.0,41.1554,41.1633,41.0922,41.1159,176817.0
2016-02-16 13:50:00,52.08,52.09,51.93,51.97,334480.0,41.108,41.1159,40.9896,41.0212,334480.0
2016-02-16 13:55:00,51.97,52.08,51.97,52.07,122464.0,41.0212,41.108,41.0212,41.1001,122464.0
2016-02-16 14:00:00,52.07,52.12,52.02,52.05,164420.0,41.1001,41.1396,41.0606,41.0843,164420.0
2016-02-16 14:05:00,52.05,52.1,52.05,52.05,114159.0,41.0843,41.1238,41.0843,41.0843,114159.0
2016-02-16 14:10:00,52.04,52.13,52.02,52.11,506945.0,41.0764,41.1475,41.0606,41.1317,506945.0
2016-02-16 14:15:00,52.11,52.18,52.1,52.18,290173.0,41.1317,41.1869,41.1238,41.1869,290173.0
2016-02-16 14:20:00,52.18,52.33,52.17,52.29,135970.0,41.1869,41.3053,41.179,41.2738,135970.0
2016-02-16 14:25:00,52.29,52.33,52.21,52.32,99225.0,41.2738,41.3053,41.2106,41.2974,99225.0
2016-02-16 14:30:00,52.33,52.34,52.24,52.27,131048.0,41.3053,41.3132,41.2343,41.258,131048.0
2016-02-16 14:35:00,52.27,52.3,52.16,52.17,70171.0,41.258,41.2816,41.1711,41.179,70171.0
2016-02-16 14:40:00,52.17,52.21,52.13,52.18,105677.0,41.179,41.2106,41.1475,41.1869,105677.0
2016-02-16 14:45:00,52.17,52.25,52.15,52.24,124230.0,41.179,41.2422,41.1633,41.2343,124230.0
2016-02-16 14:50:00,52.25,52.25,52.2,52.22,163177.0,41.2422,41.2422,41.2027,41.2185,163177.0
2016-02-16 14:55:00,52.23,52.26,52.22,52.25,114580.0,41.2264,41.2501,41.2185,41.2422,114580.0
2016-02-16 15:00:00,52.25,52.26,52.2,52.2,118178.0,41.2422,41.2501,41.2027,41.2027,118178.0
2016-02-16 15:05:00,52.2,52.2,52.1,52.11,180838.0,41.2027,41.2027,41.1238,41.1317,180838.0
2016-02-16 15:10:00,52.11,52.13,52.08,52.12,128303.0,41.1317,41.1475,41.108,41.1396,128303.0
2016-02-16 15:15:00,52.12,52.2,52.12,52.16,146073.0,41.1396,41.2027,41.1396,41.1711,146073.0
2016-02-16 15:20:00,52.16,52.17,52.15,52.16,127797.0,41.1711,41.179,41.1633,41.1711,127797.0
2016-02-16 15:25:00,52.16,52.26,52.15,52.23,133268.0,41.1711,41.2501,41.1633,41.2264,133268.0
2016-02-16 15:30:00,52.23,52.25,52.12,52.19,213984.0,41.2264,41.2422,41.1396,41.1948,213984.0
2016-02-16 15:35:00,52.19,52.2,52.08,52.1,211018.0,41.1948,41.2027,41.108,41.1238,211018.0
2016-02-16 15:40:00,52.09,52.12,52.0,52.0,240181.0,41.1159,41.1396,41.0449,41.0449,240181.0
2016-02-16 15:45:00,52.01,52.03,51.88,51.9,337283.0,41.0527,41.0685,40.9501,40.9659,337283.0
2016-02-16 15:50:00,51.89,51.91,51.8,51.86,593566.0,40.958,40.9738,40.887,40.9343,593566.0
2016-02-16 15:55:00,51.86,52.06,51.85,52.04,707176.0,40.9343,41.0922,40.9265,41.0764,707176.0
2016-02-17 09:30:00,52.65,52.75,52.25,52.4,249212.0,41.5579,41.6368,41.2422,41.3606,249212.0
2016-02-17 09:35:00,52.44,52.74,52.38,52.67,222951.0,41.3922,41.629,41.3448,41.5737,222951.0
2016-02-17 09:40:00,52.69,52.72,52.42,52.48,149273.0,41.5895,41.6132,41.3764,41.4237,149273.0
2016-02-17 09:45:00,52.49,52.49,52.38,52.47,100741.0,41.4316,41.4316,41.3448,41.4158,100741.0
2016-02-17 09:50:00,52.48,52.5,52.41,52.45,192685.0,41.4237,41.4395,41.3685,41.4,192685.0
2016-02-17 09:55:00,52.45,52.59,52.39,52.58,313493.0,41.4,41.5106,41.3527,41.5027,313493.0
2016-02-17 10:00:00,52.59,52.68,52.52,52.54,110994.0,41.5106,41.5816,41.4553,41.4711,110994.0
2016-02-17 10:05:00,52.54,52.63,52.49,52.58,169192.0,41.4711,41.5421,41.4316,41.5027,169192.0
2016-02-17 10:10:00,52.58,52.69,52.58,52.68,141521.0,41.5027,41.5895,41.5027,41.5816,141521.0
2016-02-17 10:15:00,52.69,52.7,52.54,52.55,173403.0,41.5895,41.5974,41.4711,41.479,173403.0
2016-02-17 10:20:00,52.55,52.64,52.55,52.64,93932.0,41.479,41.55,41.479,41.55,93932.0
2016-02-17 10:25:00,52.63,52.75,52.56,52.75,111478.0,41.5421,41.6368,41.4869,41.6368,111478.0
2016-02-17 10:30:00,52.74,52.78,52.69,52.72,123473.0,41.629,41.6605,41.5895,41.6132,123473.0
2016-02-17 10:35:00,52.72,52.8,52.7,52.78,142294.0,41.6132,41.6763,41.5974,41.6605,142294.0
2016-02-17 10:40:00,52.78,52.97,52.73,52.9,243869.0,41.6605,41.8105,41.6211,41.7552,243869.0
2016-02-17 10:45:00,52.9,53.04,52.89,53.03,270496.0,41.7552,41.8657,41.7474,41.8579,270496.0
2016-02-17 10:50:00,53.02,53.03,52.91,52.96,149583.0,41.85,41.8579,41.7631,41.8026,149583.0
2016-02-17 10:55:00,52.98,53.03,52.97,52.99,68635.0,41.8184,41.8579,41.8105,41.8263,68635.0
2016-02-17 11:00:00,52.98,53.12,52.96,53.08,96198.0,41.8184,41.9289,41.8026,41.8973,96198.0
2016-02-17 11:05:00,53.08,53.17,53.05,53.16,80055.0,41.8973,41.9684,41.8736,41.9605,80055.0
2016-02-17 11:10:00,53.17,53.18,53.13,53.18,92562.0,41.9684,41.9763,41.9368,41.9763,92562.0
2016-02-17 11:15:00,53.17,53.18,53.14,53.15,275729.0,41.9684,41.9763,41.9447,41.9526,275729.0
2016-02-17 11:20:00,53.16,53.25,53.13,53.25,79408.0,41.9605,42.0315,41.9368,42.0315,79408.0
2016-02-17 11:25:00,53.25,53.31,53.23,53.27,68217.0,42.0315,42.0789,42.0157,42.0473,68217.0
2016-02-17 11:30:00,53.27,53.33,53.23,53.3,172820.0,42.0473,42.0947,42.0157,42.071,172820.0
2016-02-17 11:35:00,53.31,53.34,53.25,53.34,176493.0,42.0789,42.1025,42.0315,42.1025,176493.0
2016-02-17 11:40:00,53.34,53.37,53.3,53.32,98348.0,42.1025,42.1262,42.071,42.0868,98348.0
2016-02-17 11:45:00,53.31,53.4,53.3,53.35,119789.0,42.0789,42.1499,42.071,42.1104,119789.0
2016-02-17 11:50:00,53.36,53.38,53.35,53.36,47107.0,42.1183,42.1341,42.1104,42.1183,47107.0
2016-02-17 11:55:00,53.35,53.39,53.35,53.38,70732.0,42.1104,42.142,42.1104,42.1341,70732.0
2016-02-17 12:00:00,53.38,53.41,53.35,53.36,101902.0,42.1341,42.1578,42.1104,42.1183,101902.0
2016-02-17 12:05:00,53.36,53.38,53.34,53.36,184737.0,42.1183,42.1341,42.1025,42.1183,184737.0
2016-02-17 12:10:00,53.36,53.45,53.34,53.45,88905.0,42.1183,42.1894,42.1025,42.1894,88905.0
2016-02-17 12:15:00,53.45,53.48,53.39,53.39,101087.0,42.1894,42.2131,42.142,42.142,101087.0
2016-02-17 12:20:00,53.4,53.4,53.3,53.32,97974.0,42.1499,42.1499,42.071,42.0868,97974.0
2016-02-17 12:25:00,53.32,53.32,53.25,53.25,65341.0,42.0868,42.0868,42.0315,42.0315,65341.0
2016-02-17 12:30:00,53.25,53.35,53.25,53.32,44757.0,42.0315,42.1104,42.0315,42.0868,44757.0
2016-02-17 12:35:00,53.32,53.32,53.26,53.3,41054.0,42.0868,42.0868,42.0394,42.071,41054.0
2016-02-17 12:40:00,53.3,53.31,53.15,53.17,66101.0,42.071,42.0789,41.9526,41.9684,66101.0
2016-02-17 12:45:00,53.17,53.21,53.11,53.12,54713.0,41.9684,41.9999,41.921,41.9289,54713.0
2016-02-17 12:50:00,53.12,53.18,53.11,53.17,42403.0,41.9289,41.9763,41.921,41.9684,42403.0
2016-02-17 12:55:00,53.17,53.17,53.12,53.14,57895.0,41.9684,41.9684,41.9289,41.9447,57895.0
2016-02-17 13:00:00,53.15,53.15,53.11,53.12,72080.0,41.9526,41.9526,41.921,41.9289,72080.0
2016-02-17 13:05:00,53.11,53.21,53.1,53.21,60894.0,41.921,41.9999,41.9131,41.9999,60894.0
2016-02-17 13:10:00,53.21,53.24,53.14,53.23,54493.0,41.9999,42.0236,41.9447,42.0157,54493.0
2016-02-17 13:15:00,53.22,53.22,53.12,53.19,99399.0,42.0078,42.0078,41.9289,41.9841,99399.0
2016-02-17 13:20:00,53.19,53.2,53.12,53.15,46046.0,41.9841,41.992,41.9289,41.9526,46046.0
2016-02-17 13:25:00,53.14,53.18,53.13,53.16,75518.0,41.9447,41.9763,41.9368,41.9605,75518.0
2016-02-17 13:30:00,53.15,53.16,53.09,53.13,90359.0,41.9526,41.9605,41.9052,41.9368,90359.0
2016-02-17 13:35:00,53.13,53.13,53.09,53.1,59659.0,41.9368,41.9368,41.9052,41.9131,59659.0
2016-02-17 13:40:00,53.1,53.15,53.09,53.12,74324.0,41.9131,41.9526,41.9052,41.9289,74324.0
2016-02-17 13:45:00,53.12,53.12,53.04,53.06,44948.0,41.9289,41.9289,41.8657,41.8815,44948.0
2016-02-17 13:50:00,53.05,53.11,53.01,53.07,56576.0,41.8736,41.921,41.8421,41.8894,56576.0
2016-02-17 13:55:00,53.08,53.1,53.03,53.07,71890.0,41.8973,41.9131,41.8579,41.8894,71890.0
2016-02-17 14:00:00,53.08,53.14,53.0,53.14,73285.0,41.8973,41.9447,41.8342,41.9447,73285.0
2016-02-17 14:05:00,53.14,53.19,53.1,53.15,41938.0,41.9447,41.9841,41.9131,41.9526,41938.0
2016-02-17 14:10:00,53.16,53.16,53.1,53.12,66133.0,41.9605,41.9605,41.9131,41.9289,66133.0
2016-02-17 14:15:00,53.12,53.23,53.09,53.2,56741.0,41.9289,42.0157,41.9052,41.992,56741.0
2016-02-17 14:20:00,53.2,53.24,53.17,53.18,45055.0,41.992,42.0236,41.9684,41.9763,45055.0
2016-02-17 14:25:00,53.18,53.19,53.1,53.11,56699.0,41.9763,41.9841,41.9131,41.921,56699.0
2016-02-17 14:30:00,53.1,53.14,53.05,53.06,52226.0,41.9131,41.9447,41.8736,41.8815,52226.0
2016-02-17 14:35:00,53.06,53.06,53.0,53.02,66700.0,41.8815,41.8815,41.8342,41.85,66700.0
2016-02-17 14:40:00,53.02,53.14,53.01,53.13,67445.0,41.85,41.9447,41.8421,41.9368,67445.0
2016-02-17 14:45:00,53.13,53.15,53.0,53.0,55900.0,41.9368,41.9526,41.8342,41.8342,55900.0
2016-02-17 14:50:00,53.0,53.03,52.99,53.02,136138.0,41.8342,41.8579,41.8263,41.85,136138.0
2016-02-17 14:55:00,53.02,53.02,52.91,52.94,113760.0,41.85,41.85,41.7631,41.7868,113760.0
2016-02-17 15:00:00,52.95,52.97,52.9,52.91,159530.0,41.7947,41.8105,41.7552,41.7631,159530.0
2016-02-17 15:05:00,52.92,52.96,52.91,52.92,96419.0,41.771,41.8026,41.7631,41.771,96419.0
2016-02-17 15:10:00,52.92,52.93,52.84,52.92,92794.0,41.771,41.7789,41.7079,41.771,92794.0
2016-02-17 15:15:00,52.93,52.93,52.86,52.87,67447.0,41.7789,41.7789,41.7237,41.7316,67447.0
2016-02-17 15:20:00,52.87,52.87,52.76,52.77,66165.0,41.7316,41.7316,41.6447,41.6526,66165.0
2016-02-17 15:25:00,52.77,52.83,52.73,52.81,96016.0,41.6526,41.7,41.6211,41.6842,96016.0
2016-02-17 15:30:00,52.82,52.82,52.76,52.8,107495.0,41.6921,41.6921,41.6447,41.6763,107495.0
2016-02-17 15:35:00,52.79,52.82,52.71,52.82,138045.0,41.6684,41.6921,41.6053,41.6921,138045.0
2016-02-17 15:40:00,52.83,52.85,52.77,52.79,142751.0,41.7,41.7158,41.6526,41.6684,142751.0
2016-02-17 15:45:00,52.8,52.82,52.7,52.71,188500.0,41.6763,41.6921,41.5974,41.6053,188500.0
2016-02-17 15:50:00,52.72,52.75,52.67,52.67,211319.0,41.6132,41.6368,41.5737,41.5737,211319.0
2016-02-17 15:55:00,52.67,52.69,52.65,52.68,560721.0,41.5737,41.5895,41.5579,41.5816,560721.0
2016-02-18 09:30:00,51.96,52.28,51.83,52.08,491694.0,41.0133,41.2659,40.9107,41.108,491694.0
2016-02-18 09:35:00,52.08,52.24,52.01,52.03,137954.0,41.108,41.2343,41.0527,41.0685,137954.0
2016-02-18 09:40:00,52.03,52.13,51.79,51.8,162276.0,41.0685,41.1475,40.8791,40.887,162276.0
2016-02-18 09:45:00,51.78,51.92,51.71,51.87,119016.0,40.8712,40.9817,40.8159,40.9422,119016.0
2016-02-18 09:50:00,51.88,52.01,51.87,51.92,99312.0,40.9501,41.0527,40.9422,40.9817,99312.0
2016-02-18 09:55:00,51.91,51.92,51.8,51.82,94000.0,40.9738,40.9817,40.887,40.9028,94000.0
2016-02-18 10:00:00,51.81,51.9,51.73,51.9,127101.0,40.8949,40.9659,40.8317,40.9659,127101.0
2016-02-18 10:05:00,51.91,51.92,51.8,51.82,124376.0,40.9738,40.9817,40.887,40.9028,124376.0
2016-02-18 10:10:00,51.82,51.94,51.82,51.92,204329.0,40.9028,40.9975,40.9028,40.9817,204329.0
2016-02-18 10:15:00,51.92,52.03,51.92,52.03,90297.0,40.9817,41.0685,40.9817,41.0685,90297.0
2016-02-18 10:20:00,52.02,52.09,51.97,52.08,72567.0,41.0606,41.1159,41.0212,41.108,72567.0
2016-02-18 10:25:00,52.09,52.21,52.08,52.21,69152.0,41.1159,41.2106,41.108,41.2106,69152.0
2016-02-18 10:30:00,52.2,52.29,52.2,52.28,106787.0,41.2027,41.2738,41.2027,41.2659,106787.0
2016-02-18 10:35:00,52.27,52.27,52.12,52.13,59342.0,41.258,41.258,41.1396,41.1475,59342.0
2016-02-18 10:40:00,52.13,52.14,52.03,52.06,77342.0,41.1475,41.1554,41.0685,41.0922,77342.0
2016-02-18 10:45:00,52.07,52.13,52.0,52.03,72174.0,41.1001,41.1475,41.0449,41.0685,72174.0
2016-02-18 10:50:00,52.01,52.05,51.96,51.97,47306.0,41.0527,41.0843,41.0133,41.0212,47306.0
2016-02-18 10:55:00,51.97,52.02,51.93,51.95,45516.0,41.0212,41.0606,40.9896,41.0054,45516.0
2016-02-18 11:00:00,51.94,51.94,51.8,51.84,76807.0,40.9975,40.9975,40.887,40.9186,76807.0
2016-02-18 11:05:00,51.84,51.84,51.71,51.73,77271.0,40.9186,40.9186,40.8159,40.8317,77271.0
2016-02-18 11:10:00,51.73,51.76,51.67,51.7,103857.0,40.8317,40.8554,40.7844,40.8081,103857.0
2016-02-18 11:15:00,51.7,51.71,51.62,51.64,130605.0,40.8081,40.8159,40.7449,40.7607,130605.0
2016-02-18 11:20:00,51.64,51.68,51.55,51.56,110796.0,40.7607,40.7923,40.6897,40.6975,110796.0
2016-02-18 11:25:00,51.56,51.67,51.56,51.65,84452.0,40.6975,40.7844,40.6975,40.7686,84452.0
2016-02-18 11:30:00,51.66,51.79,51.64,51.77,125264.0,40.7765,40.8791,40.7607,40.8633,125264.0
2016-02-18 11:35:00,51.77,51.94,51.75,51.91,85375.0,40.8633,40.9975,40.8475,40.9738,85375.0
2016-02-18 11:40:00,51.91,52.0,51.91,51.95,84770.0,40.9738,41.0449,40.9738,41.0054,84770.0
2016-02-18 11:45:00,51.95,51.96,51.84,51.87,104678.0,41.0054,41.0133,40.9186,40.9422,104678.0
2016-02-18 11:50:00,51.88,51.94,51.82,51.92,77863.0,40.9501,40.9975,40.9028,40.9817,77863.0
2016-02-18 11:55:00,51.93,51.94,51.85,51.91,81413.0,40.9896,40.9975,40.9265,40.9738,81413.0
2016-02-18 12:00:00,51.9,51.92,51.86,51.9,68637.0,40.9659,40.9817,40.9343,40.9659,68637.0
2016-02-18 12:05:00,51.89,51.94,51.85,51.86,44761.0,40.958,40.9975,40.9265,40.9343,44761.0
2016-02-18 12:10:00,51.85,51.94,51.85,51.88,52505.0,40.9265,40.9975,40.9265,40.9501,52505.0
2016-02-18 12:15:00,51.89,51.98,51.88,51.97,58744.0,40.958,41.0291,40.9501,41.0212,58744.0
2016-02-18 12:20:00,51.97,52.0,51.94,52.0,56462.0,41.0212,41.0449,40.9975,41.0449,56462.0
2016-02-18 12:25:00,52.0,52.08,51.99,52.0,59302.0,41.0449,41.108,41.037,41.0449,59302.0
2016-02-18 12:30:00,52.0,52.04,51.98,52.02,36689.0,41.0449,41.0764,41.0291,41.0606,36689.0
2016-02-18 12:35:00,52.01,52.06,52.01,52.01,47344.0,41.0527,41.0922,41.0527,41.0527,47344.0
2016-02-18 12:40:00,52.02,52.05,51.99,51.99,57377.0,41.0606,41.0843,41.037,41.037,57377.0
2016-02-18 12:45:00,51.99,52.05,51.99,52.03,35791.0,41.037,41.0843,41.037,41.0685,35791.0
2016-02-18 12:50:00,52.02,52.1,52.01,52.09,93624.0,41.0606,41.1238,41.0527,41.1159,93624.0
2016-02-18 12:55:00,52.1,52.11,51.99,52.01,49000.0,41.1238,41.1317,41.037,41.0527,49000.0
2016-02-18 13:00:00,52.0,52.06,52.0,52.02,77759.0,41.0449,41.0922,41.0449,41.0606,77759.0
2016-02-18 13:05:00,52.01,52.04,52.0,52.01,98817.0,41.0527,41.0764,41.0449,41.0527,98817.0
2016-02-18 13:10:00,52.01,52.02,51.99,51.99,52991.0,41.0527,41.0606,41.037,41.037,52991.0
2016-02-18 13:15:00,51.98,52.01,51.87,51.89,107691.0,41.0291,41.0527,40.9422,40.958,107691.0
2016-02-18 13:20:00,51.89,51.89,51.84,51.87,55753.0,40.958,40.958,40.9186,40.9422,55753.0
2016-02-18 13:25:00,51.87,51.91,51.84,51.91,43189.0,40.9422,40.9738,40.9186,40.9738,43189.0
2016-02-18 13:30:00,51.92,51.96,51.91,51.93,38404.0,40.9817,41.0133,40.9738,40.9896,38404.0
2016-02-18 13:35:00,51.93,51.93,51.84,51.84,42698.0,40.9896,40.9896,40.9186,40.9186,42698.0
2016-02-18 13:40:00,51.84,51.85,51.76,51.76,40116.0,40.9186,40.9265,40.8554,40.8554,40116.0
2016-02-18 13:45:00,51.76,51.79,51.71,51.72,46305.0,40.8554,40.8791,40.8159,40.8238,46305.0
2016-02-18 13:50:00,51.73,51.84,51.73,51.84,53969.0,40.8317,40.9186,40.8317,40.9186,53969.0
2016-02-18 13:55:00,51.84,51.93,51.82,51.93,68630.0,40.9186,40.9896,40.9028,40.9896,68630.0
2016-02-18 14:00:00,51.93,52.0,51.91,51.95,91721.0,40.9896,41.0449,40.9738,41.0054,91721.0
2016-02-18 14:05:00,51.95,51.95,51.9,51.91,56353.0,41.0054,41.0054,40.9659,40.9738,56353.0
2016-02-18 14:10:00,51.91,51.93,51.87,51.92,72799.0,40.9738,40.9896,40.9422,40.9817,72799.0
2016-02-18 14:15:00,51.92,51.96,51.86,51.94,79776.0,40.9817,41.0133,40.9343,40.9975,79776.0
2016-02-18 14:20:00,51.94,51.99,51.94,51.98,59267.0,40.9975,41.037,40.9975,41.0291,59267.0
2016-02-18 14:25:00,51.98,52.01,51.97,52.01,54014.0,41.0291,41.0527,41.0212,41.0527,54014.0
2016-02-18 14:30:00,52.01,52.08,52.01,52.06,53584.0,41.0527,41.108,41.0527,41.0922,53584.0
2016-02-18 14:35:00,52.07,52.1,52.02,52.03,66300.0,41.1001,41.1238,41.0606,41.0685,66300.0
2016-02-18 14:40:00,52.03,52.05,52.0,52.0,58710.0,41.0685,41.0843,41.0449,41.0449,58710.0
2016-02-18 14:45:00,52.0,52.01,51.94,51.96,55388.0,41.0449,41.0527,40.9975,41.0133,55388.0
2016-02-18 14:50:00,51.97,51.98,51.95,51.97,46691.0,41.0212,41.0291,41.0054,41.0212,46691.0
2016-02-18 14:55:00,51.97,52.03,51.96,52.01,66664.0,41.0212,41.0685,41.0133,41.0527,66664.0
2016-02-18 15:00:00,52.01,52.03,51.94,51.94,76522.0,41.0527,41.0685,40.9975,40.9975,76522.0
2016-02-18 15:05:00,51.95,51.96,51.89,51.9,67796.0,41.0054,41.0133,40.958,40.9659,67796.0
2016-02-18 15:10:00,51.9,51.93,51.82,51.83,90815.0,40.9659,40.9896,40.9028,40.9107,90815.0
2016-02-18 15:15:00,51.82,51.88,51.82,51.88,80991.0,40.9028,40.9501,40.9028,40.9501,80991.0
2016-02-18 15:20:00,51.89,51.89,51.78,51.82,71001.0,40.958,40.958,40.8712,40.9028,71001.0
2016-02-18 15:25:00,51.82,51.86,51.78,51.86,122941.0,40.9028,40.9343,40.8712,40.9343,122941.0
2016-02-18 15:30:00,51.85,51.91,51.85,51.9,161596.0,40.9265,40.9738,40.9265,40.9659,161596.0
2016-02-18 15:35:00,51.9,51.96,51.89,51.95,112340.0,40.9659,41.0133,40.958,41.0054,112340.0
2016-02-18 15:40:00,51.96,51.97,51.92,51.95,172627.0,41.0133,41.0212,40.9817,41.0054,172627.0
2016-02-18 15:45:00,51.95,51.95,51.89,51.91,154786.0,41.0054,41.0054,40.958,40.9738,154786.0
2016-02-18 15:50:00,51.91,51.95,51.91,51.94,186418.0,40.9738,41.0054,40.9738,40.9975,186418.0
2016-02-18 15:55:00,51.94,51.96,51.9,51.92,331020.0,40.9975,41.0133,40.9659,40.9817,331020.0
2016-02-19 09:30:00,51.9,51.93,51.7,51.82,425421.0,40.9659,40.9896,40.8081,40.9028,425421.0
2016-02-19 09:35:00,51.83,51.86,51.58,51.62,90474.0,40.9107,40.9343,40.7133,40.7449,90474.0
2016-02-19 09:40:00,51.61,51.65,51.54,51.64,102657.0,40.737,40.7686,40.6818,40.7607,102657.0
2016-02-19 09:45:00,51.64,51.75,51.63,51.65,88213.0,40.7607,40.8475,40.7528,40.7686,88213.0
2016-02-19 09:50:00,51.65,51.73,51.62,51.65,155496.0,40.7686,40.8317,40.7449,40.7686,155496.0
2016-02-19 09:55:00,51.65,51.7,51.54,51.54,104438.0,40.7686,40.8081,40.6818,40.6818,104438.0
2016-02-19 10:00:00,51.54,51.54,51.35,51.37,101397.0,40.6818,40.6818,40.5318,40.5476,101397.0
2016-02-19 10:05:00,51.37,51.45,51.3,51.45,98627.0,40.5476,40.6107,40.4923,40.6107,98627.0
2016-02-19 10:10:00,51.44,51.51,51.42,51.44,52880.0,40.6028,40.6581,40.587,40.6028,52880.0
2016-02-19 10:15:00,51.44,51.65,51.44,51.64,89844.0,40.6028,40.7686,40.6028,40.7607,89844.0
2016-02-19 10:20:00,51.64,51.69,51.63,51.68,57997.0,40.7607,40.8002,40.7528,40.7923,57997.0
2016-02-19 10:25:00,51.68,51.68,51.59,51.6,62912.0,40.7923,40.7923,40.7212,40.7291,62912.0
2016-02-19 10:30:00,51.59,51.71,51.57,51.71,92601.0,40.7212,40.8159,40.7054,40.8159,92601.0
2016-02-19 10:35:00,51.7,51.76,51.57,51.57,77266.0,40.8081,40.8554,40.7054,40.7054,77266.0
2016-02-19 10:40:00,51.57,51.57,51.48,51.5,43531.0,40.7054,40.7054,40.6344,40.6502,43531.0
2016-02-19 10:45:00,51.49,51.58,51.48,51.53,50011.0,40.6423,40.7133,40.6344,40.6739,50011.0
2016-02-19 10:50:00,51.53,51.55,51.45,51.45,63140.0,40.6739,40.6897,40.6107,40.6107,63140.0
2016-02-19 10:55:00,51.46,51.49,51.38,51.38,60808.0,40.6186,40.6423,40.5555,40.5555,60808.0
2016-02-19 11:00:00,51.37,51.42,51.33,51.4,82244.0,40.5476,40.587,40.516,40.5713,82244.0
2016-02-19 11:05:00,51.39,51.4,51.33,51.35,65884.0,40.5634,40.5713,40.516,40.5318,65884.0
2016-02-19 11:10:00,51.36,51.45,51.35,51.41,57143.0,40.5397,40.6107,40.5318,40.5792,57143.0
2016-02-19 11:15:00,51.41,51.63,51.41,51.61,91724.0,40.5792,40.7528,40.5792,40.737,91724.0
2016-02-19 11:20:00,51.61,51.71,51.59,51.71,110105.0,40.737,40.8159,40.7212,40.8159,110105.0
2016-02-19 11:25:00,51.71,51.85,51.69,51.84,70107.0,40.8159,40.9265,40.8002,40.9186,70107.0
2016-02-19 11:30:00,51.84,51.86,51.77,51.78,68548.0,40.9186,40.9343,40.8633,40.8712,68548.0
2016-02-19 11:35:00,51.79,51.81,51.68,51.72,57252.0,40.8791,40.8949,40.7923,40.8238,57252.0
2016-02-19 11:40:00,51.72,51.81,51.72,51.8,71554.0,40.8238,40.8949,40.8238,40.887,71554.0
2016-02-19 11:45:00,51.8,51.8,51.69,51.74,44592.0,40.887,40.887,40.8002,40.8396,44592.0
2016-02-19 11:50:00,51.75,51.75,51.69,51.72,52703.0,40.8475,40.8475,40.8002,40.8238,52703.0
2016-02-19 11:55:00,51.71,51.72,51.66,51.67,53028.0,40.8159,40.8238,40.7765,40.7844,53028.0
2016-02-19 12:00:00,51.66,51.72,51.63,51.63,66934.0,40.7765,40.8238,40.7528,40.7528,66934.0
2016-02-19 12:05:00,51.63,51.65,51.61,51.63,60482.0,40.7528,40.7686,40.737,40.7528,60482.0
2016-02-19 12:10:00,51.63,51.65,51.61,51.63,50767.0,40.7528,40.7686,40.737,40.7528,50767.0
2016-02-19 12:15:00,51.64,51.64,51.52,51.53,86375.0,40.7607,40.7607,40.666,40.6739,86375.0
2016-02-19 12:20:00,51.53,51.54,51.48,51.5,78212.0,40.6739,40.6818,40.6344,40.6502,78212.0
2016-02-19 12:25:00,51.5,51.53,51.45,51.45,73335.0,40.6502,40.6739,40.6107,40.6107,73335.0
2016-02-19 12:30:00,51.45,51.46,51.38,51.42,69274.0,40.6107,40.6186,40.5555,40.587,69274.0
2016-02-19 12:35:00,51.41,51.51,51.41,51.51,57411.0,40.5792,40.6581,40.5792,40.6581,57411.0
2016-02-19 12:40:00,51.51,51.6,51.51,51.59,58562.0,40.6581,40.7291,40.6581,40.7212,58562.0
2016-02-19 12:45:00,51.58,51.6,51.53,51.57,45318.0,40.7133,40.7291,40.6739,40.7054,45318.0
2016-02-19 12:50:00,51.56,51.62,51.56,51.59,46007.0,40.6975,40.7449,40.6975,40.7212,46007.0
2016-02-19 12:55:00,51.59,51.59,51.5,51.56,93558.0,40.7212,40.7212,40.6502,40.6975,93558.0
2016-02-19 13:00:00,51.56,51.6,51.54,51.59,46858.0,40.6975,40.7291,40.6818,40.7212,46858.0
2016-02-19 13:05:00,51.59,51.6,51.54,51.54,53098.0,40.7212,40.7291,40.6818,40.6818,53098.0
2016-02-19 13:10:00,51.54,51.57,51.54,51.56,34311.0,40.6818,40.7054,40.6818,40.6975,34311.0
2016-02-19 13:15:00,51.56,51.64,51.55,51.64,45979.0,40.6975,40.7607,40.6897,40.7607,45979.0
2016-02-19 13:20:00,51.63,51.64,51.58,51.64,90438.0,40.7528,40.7607,40.7133,40.7607,90438.0
2016-02-19 13:25:00,51.64,51.71,51.64,51.68,62053.0,40.7607,40.8159,40.7607,40.7923,62053.0
2016-02-19 13:30:00,51.69,51.71,51.67,51.69,37522.0,40.8002,40.8159,40.7844,40.8002,37522.0
2016-02-19 13:35:00,51.68,51.68,51.6,51.61,36104.0,40.7923,40.7923,40.7291,40.737,36104.0
2016-02-19 13:40:00,51.61,51.63,51.58,51.59,35427.0,40.737,40.7528,40.7133,40.7212,35427.0
2016-02-19 13:45:00,51.6,51.63,51.59,51.63,59729.0,40.7291,40.7528,40.7212,40.7528,59729.0
2016-02-19 13:50:00,51.63,51.63,51.56,51.59,95546.0,40.7528,40.7528,40.6975,40.7212,95546.0
2016-02-19 13:55:00,51.59,51.64,51.58,51.63,87506.0,40.7212,40.7607,40.7133,40.7528,87506.0
2016-02-19 14:00:00,51.63,51.66,51.61,51.65,92335.0,40.7528,40.7765,40.737,40.7686,92335.0
2016-02-19 14:05:00,51.65,51.76,51.65,51.73,83461.0,40.7686,40.8554,40.7686,40.8317,83461.0
2016-02-19 14:10:00,51.73,51.74,51.71,51.74,83872.0,40.8317,40.8396,40.8159,40.8396,83872.0
2016-02-19 14:15:00,51.74,51.77,51.71,51.75,42407.0,40.8396,40.8633,40.8159,40.8475,42407.0
2016-02-19 14:20:00,51.75,51.78,51.72,51.75,42591.0,40.8475,40.8712,40.8238,40.8475,42591.0
2016-02-19 14:25:00,51.75,51.79,51.68,51.71,65156.0,40.8475,40.8791,40.7923,40.8159,65156.0
2016-02-19 14:30:00,51.71,51.72,51.65,51.65,80465.0,40.8159,40.8238,40.7686,40.7686,80465.0
2016-02-19 14:35:00,51.65,51.65,51.57,51.6,73688.0,40.7686,40.7686,40.7054,40.7291,73688.0
2016-02-19 14:40:00,51.6,51.64,51.59,51.61,80645.0,40.7291,40.7607,40.7212,40.737,80645.0
2016-02-19 14:45:00,51.62,51.64,51.56,51.62,52533.0,40.7449,40.7607,40.6975,40.7449,52533.0
2016-02-19 14:50:00,51.62,51.64,51.56,51.56,54927.0,40.7449,40.7607,40.6975,40.6975,54927.0
2016-02-19 14:55:00,51.57,51.6,51.55,51.59,56644.0,40.7054,40.7291,40.6897,40.7212,56644.0
2016-02-19 15:00:00,51.59,51.62,51.57,51.6,100141.0,40.7212,40.7449,40.7054,40.7291,100141.0
2016-02-19 15:05:00,51.59,51.61,51.56,51.58,67833.0,40.7212,40.737,40.6975,40.7133,67833.0
2016-02-19 15:10:00,51.59,51.59,51.55,51.58,67915.0,40.7212,40.7212,40.6897,40.7133,67915.0
2016-02-19 15:15:00,51.58,51.59,51.54,51.54,54546.0,40.7133,40.7212,40.6818,40.6818,54546.0
2016-02-19 15:20:00,51.55,51.61,51.53,51.59,83368.0,40.6897,40.737,40.6739,40.7212,83368.0
2016-02-19 15:25:00,51.59,51.64,51.57,51.61,80840.0,40.7212,40.7607,40.7054,40.737,80840.0
2016-02-19 15:30:00,51.61,51.65,51.59,51.64,116252.0,40.737,40.7686,40.7212,40.7607,116252.0
2016-02-19 15:35:00,51.64,51.72,51.62,51.72,132221.0,40.7607,40.8238,40.7449,40.8238,132221.0
2016-02-19 15:40:00,51.72,51.72,51.63,51.64,104533.0,40.8238,40.8238,40.7528,40.7607,104533.0
2016-02-19 15:45:00,51.64,51.64,51.58,51.61,171687.0,40.7607,40.7607,40.7133,40.737,171687.0
2016-02-19 15:50:00,51.6,51.62,51.54,51.55,189973.0,40.7291,40.7449,40.6818,40.6897,189973.0
2016-02-19 15:55:00,51.55,51.56,51.47,51.52,697737.0,40.6897,40.6975,40.6265,40.666,697737.0
2016-02-22 09:30:00,52.05,52.19,51.97,52.09,119522.0,41.0843,41.1948,41.0212,41.1159,119522.0
2016-02-22 09:35:00,52.1,52.22,52.08,52.2,96060.0,41.1238,41.2185,41.108,41.2027,96060.0
2016-02-22 09:40:00,52.2,52.26,52.09,52.1,89438.0,41.2027,41.2501,41.1159,41.1238,89438.0
2016-02-22 09:45:00,52.11,52.2,52.08,52.11,78101.0,41.1317,41.2027,41.108,41.1317,78101.0
2016-02-22 09:50:00,52.11,52.15,52.02,52.07,118047.0,41.1317,41.1633,41.0606,41.1001,118047.0
2016-02-22 09:55:00,52.07,52.19,52.07,52.19,97344.0,41.1001,41.1948,41.1001,41.1948,97344.0
2016-02-22 10:00:00,52.19,52.26,52.1,52.22,132264.0,41.1948,41.2501,41.1238,41.2185,132264.0
2016-02-22 10:05:00,52.22,52.25,52.16,52.17,87917.0,41.2185,41.2422,41.1711,41.179,87917.0
2016-02-22 10:10:00,52.16,52.23,52.16,52.2,82124.0,41.1711,41.2264,41.1711,41.2027,82124.0
2016-02-22 10:15:00,52.2,52.25,52.19,52.2,81331.0,41.2027,41.2422,41.1948,41.2027,81331.0
2016-02-22 10:20:00,52.21,52.22,52.15,52.18,84557.0,41.2106,41.2185,41.1633,41.1869,84557.0
2016-02-22 10:25:00,52.16,52.21,52.15,52.2,77119.0,41.1711,41.2106,41.1633,41.2027,77119.0
2016-02-22 10:30:00,52.2,52.21,52.13,52.13,87364.0,41.2027,41.2106,41.1475,41.1475,87364.0
2016-02-22 10:35:00,52.12,52.17,52.12,52.17,71912.0,41.1396,41.179,41.1396,41.179,71912.0
2016-02-22 10:40:00,52.17,52.18,52.09,52.1,100853.0,41.179,41.1869,41.1159,41.1238,100853.0
2016-02-22 10:45:00,52.11,52.16,52.11,52.14,81052.0,41.1317,41.1711,41.1317,41.1554,81052.0
2016-02-22 10:50:00,52.14,52.15,52.06,52.08,82249.0,41.1554,41.1633,41.0922,41.108,82249.0
2016-02-22 10:55:00,52.07,52.09,52.04,52.07,61325.0,41.1001,41.1159,41.0764,41.1001,61325.0
2016-02-22 11:00:00,52.07,52.08,52.03,52.04,69253.0,41.1001,41.108,41.0685,41.0764,69253.0
2016-02-22 11:05:00,52.05,52.06,51.93,51.99,118609.0,41.0843,41.0922,40.9896,41.037,118609.0
2016-02-22 11:10:00,51.99,52.01,51.95,51.96,62986.0,41.037,41.0527,41.0054,41.0133,62986.0
2016-02-22 11:15:00,51.96,51.96,51.85,51.87,50156.0,41.0133,41.0133,40.9265,40.9422,50156.0
2016-02-22 11:20:00,51.87,51.91,51.83,51.84,61708.0,40.9422,40.9738,40.9107,40.9186,61708.0
2016-02-22 11:25:00,51.83,51.96,51.83,51.95,68620.0,40.9107,41.0133,40.9107,41.0054,68620.0
2016-02-22 11:30:00,51.95,51.96,51.89,51.96,44436.0,41.0054,41.0133,40.958,41.0133,44436.0
2016-02-22 11:35:00,51.95,51.98,51.92,51.93,42300.0,41.0054,41.0291,40.9817,40.9896,42300.0
2016-02-22 11:40:00,51.93,51.95,51.91,51.91,50230.0,40.9896,41.0054,40.9738,40.9738,50230.0
2016-02-22 11:45:00,51.9,51.92,51.88,51.91,62145.0,40.9659,40.9817,40.9501,40.9738,62145.0
2016-02-22 11:50:00,51.9,51.91,51.82,51.82,55489.0,40.9659,40.9738,40.9028,40.9028,55489.0
2016-02-22 11:55:00,51.83,51.91,51.82,51.9,43727.0,40.9107,40.9738,40.9028,40.9659,43727.0
2016-02-22 12:00:00,51.9,51.91,51.86,51.91,76831.0,40.9659,40.9738,40.9343,40.9738,76831.0
2016-02-22 12:05:00,51.91,51.93,51.89,51.91,50209.0,40.9738,40.9896,40.958,40.9738,50209.0
2016-02-22 12:10:00,51.9,51.93,51.87,51.93,39541.0,40.9659,40.9896,40.9422,40.9896,39541.0
2016-02-22 12:15:00,51.92,51.99,51.89,51.99,46663.0,40.9817,41.037,40.958,41.037,46663.0
2016-02-22 12:20:00,51.98,51.99,51.95,51.95,33653.0,41.0291,41.037,41.0054,41.0054,33653.0
2016-02-22 12:25:00,51.95,51.98,51.9,51.95,50775.0,41.0054,41.0291,40.9659,41.0054,50775.0
2016-02-22 12:30:00,51.95,51.97,51.92,51.92,50312.0,41.0054,41.0212,40.9817,40.9817,50312.0
2016-02-22 12:35:00,51.91,51.99,51.91,51.93,94227.0,40.9738,41.037,40.9738,40.9896,94227.0
2016-02-22 12:40:00,51.93,51.96,51.91,51.96,106991.0,40.9896,41.0133,40.9738,41.0133,106991.0
2016-02-22 12:45:00,51.95,51.97,51.91,51.91,61754.0,41.0054,41.0212,40.9738,40.9738,61754.0
2016-02-22 12:50:00,51.91,51.95,51.88,51.94,44253.0,40.9738,41.0054,40.9501,40.9975,44253.0
2016-02-22 12:55:00,51.94,51.94,51.86,51.87,51309.0,40.9975,40.9975,40.9343,40.9422,51309.0
2016-02-22 13:00:00,51.86,51.92,51.85,51.88,71334.0,40.9343,40.9817,40.9265,40.9501,71334.0
2016-02-22 13:05:00,51.88,51.9,51.86,51.86,47910.0,40.9501,40.9659,40.9343,40.9343,47910.0
2016-02-22 13:10:00,51.86,51.92,51.84,51.86,95920.0,40.9343,40.9817,40.9186,40.9343,95920.0
2016-02-22 13:15:00,51.87,51.91,51.84,51.88,49586.0,40.9422,40.9738,40.9186,40.9501,49586.0
2016-02-22 13:20:00,51.89,51.91,51.88,51.89,30572.0,40.958,40.9738,40.9501,40.958,30572.0
2016-02-22 13:25:00,51.9,51.91,51.89,51.91,36567.0,40.9659,40.9738,40.958,40.9738,36567.0
2016-02-22 13:30:00,51.91,51.95,51.9,51.95,64600.0,40.9738,41.0054,40.9659,41.0054,64600.0
2016-02-22 13:35:00,51.94,52.0,51.93,51.98,77353.0,40.9975,41.0449,40.9896,41.0291,77353.0
2016-02-22 13:40:00,51.98,52.01,51.97,52.01,98424.0,41.0291,41.0527,41.0212,41.0527,98424.0
2016-02-22 13:45:00,52.0,52.01,51.99,52.0,74023.0,41.0449,41.0527,41.037,41.0449,74023.0
2016-02-22 13:50:00,52.01,52.02,52.0,52.02,22326.0,41.0527,41.0606,41.0449,41.0606,22326.0
2016-02-22 13:55:00,52.02,52.03,51.99,52.03,58124.0,41.0606,41.0685,41.037,41.0685,58124.0
2016-02-22 14:00:00,52.03,52.06,52.01,52.02,76616.0,41.0685,41.0922,41.0527,41.0606,76616.0
2016-02-22 14:05:00,52.02,52.02,51.95,51.96,66889.0,41.0606,41.0606,41.0054,41.0133,66889.0
2016-02-22 14:10:00,51.96,52.01,51.95,52.0,36266.0,41.0133,41.0527,41.0054,41.0449,36266.0
2016-02-22 14:15:00,52.01,52.01,51.92,51.93,51070.0,41.0527,41.0527,40.9817,40.9896,51070.0
2016-02-22 14:20:00,51.92,51.94,51.87,51.88,98769.0,40.9817,40.9975,40.9422,40.9501,98769.0
2016-02-22 14:25:00,51.88,51.93,51.88,51.91,51497.0,40.9501,40.9896,40.9501,40.9738,51497.0
2016-02-22 14:30:00,51.91,51.92,51.85,51.86,41516.0,40.9738,40.9817,40.9265,40.9343,41516.0
2016-02-22 14:35:00,51.86,51.88,51.84,51.87,55676.0,40.9343,40.9501,40.9186,40.9422,55676.0
2016-02-22 14:40:00,51.87,51.9,51.86,51.89,49328.0,40.9422,40.9659,40.9343,40.958,49328.0
2016-02-22 14:45:00,51.89,51.92,51.87,51.91,79407.0,40.958,40.9817,40.9422,40.9738,79407.0
2016-02-22 14:50:00,51.91,51.93,51.9,51.92,29679.0,40.9738,40.9896,40.9659,40.9817,29679.0
2016-02-22 14:55:00,51.92,51.94,51.92,51.94,45138.0,40.9817,40.9975,40.9817,40.9975,45138.0
2016-02-22 15:00:00,51.94,51.97,51.87,51.88,91933.0,40.9975,41.0212,40.9422,40.9501,91933.0
2016-02-22 15:05:00,51.88,51.92,51.86,51.9,55267.0,40.9501,40.9817,40.9343,40.9659,55267.0
2016-02-22 15:10:00,51.9,51.93,51.89,51.93,87523.0,40.9659,40.9896,40.958,40.9896,87523.0
2016-02-22 15:15:00,51.92,51.93,51.88,51.91,81073.0,40.9817,40.9896,40.9501,40.9738,81073.0
2016-02-22 15:20:00,51.92,51.98,51.89,51.97,47938.0,40.9817,41.0291,40.958,41.0212,47938.0
2016-02-22 15:25:00,51.98,52.02,51.95,51.96,70853.0,41.0291,41.0606,41.0054,41.0133,70853.0
2016-02-22 15:30:00,51.96,52.01,51.92,52.01,115475.0,41.0133,41.0527,40.9817,41.0527,115475.0
2016-02-22 15:35:00,52.01,52.01,51.98,52.0,108454.0,41.0527,41.0527,41.0291,41.0449,108454.0
2016-02-22 15:40:00,51.99,52.06,51.98,52.05,79923.0,41.037,41.0922,41.0291,41.0843,79923.0
2016-02-22 15:45:00,52.05,52.08,52.04,52.05,88232.0,41.0843,41.108,41.0764,41.0843,88232.0
2016-02-22 15:50:00,52.06,52.06,52.02,52.04,117174.0,41.0922,41.0922,41.0606,41.0764,117174.0
2016-02-22 15:55:00,52.04,52.12,52.04,52.1,339765.0,41.0764,41.1396,41.0764,41.1238,339765.0
2016-02-23 09:30:00,52.01,52.03,51.67,51.69,141840.0,41.0527,41.0685,40.7844,40.8002,141840.0
2016-02-23 09:35:00,51.69,51.8,51.59,51.64,92125.0,40.8002,40.887,40.7212,40.7607,92125.0
2016-02-23 09:40:00,51.65,51.81,51.63,51.72,117753.0,40.7686,40.8949,40.7528,40.8238,117753.0
2016-02-23 09:45:00,51.72,51.92,51.72,51.73,155551.0,40.8238,40.9817,40.8238,40.8317,155551.0
2016-02-23 09:50:00,51.74,51.86,51.72,51.83,55371.0,40.8396,40.9343,40.8238,40.9107,55371.0
2016-02-23 09:55:00,51.82,51.84,51.69,51.73,48941.0,40.9028,40.9186,40.8002,40.8317,48941.0
2016-02-23 10:00:00,51.72,51.77,51.57,51.61,75103.0,40.8238,40.8633,40.7054,40.737,75103.0
2016-02-23 10:05:00,51.6,51.6,51.5,51.52,66653.0,40.7291,40.7291,40.6502,40.666,66653.0
2016-02-23 10:10:00,51.53,51.55,51.36,51.36,85242.0,40.6739,40.6897,40.5397,40.5397,85242.0
2016-02-23 10:15:00,51.35,51.38,51.26,51.27,76553.0,40.5318,40.5555,40.4608,40.4686,76553.0
2016-02-23 10:20:00,51.27,51.34,51.26,51.28,56039.0,40.4686,40.5239,40.4608,40.4765,56039.0
2016-02-23 10:25:00,51.28,51.4,51.27,51.39,85065.0,40.4765,40.5713,40.4686,40.5634,85065.0
2016-02-23 10:30:00,51.39,51.56,51.38,51.51,161103.0,40.5634,40.6975,40.5555,40.6581,161103.0
2016-02-23 10:35:00,51.51,51.53,51.44,51.48,92834.0,40.6581,40.6739,40.6028,40.6344,92834.0
2016-02-23 10:40:00,51.48,51.53,51.42,51.52,72422.0,40.6344,40.6739,40.587,40.666,72422.0
2016-02-23 10:45:00,51.52,51.54,51.47,51.49,61411.0,40.666,40.6818,40.6265,40.6423,61411.0
2016-02-23 10:50:00,51.48,51.48,51.36,51.38,120043.0,40.6344,40.6344,40.5397,40.5555,120043.0
2016-02-23 10:55:00,51.38,51.38,51.3,51.33,54288.0,40.5555,40.5555,40.4923,40.516,54288.0
2016-02-23 11:00:00,51.32,51.32,51.25,51.25,53068.0,40.5081,40.5081,40.4529,40.4529,53068.0
2016-02-23 11:05:00,51.26,51.28,51.16,51.17,74207.0,40.4608,40.4765,40.3818,40.3897,74207.0
2016-02-23 11:10:00,51.17,51.18,51.09,51.11,47297.0,40.3897,40.3976,40.3266,40.3424,47297.0
2016-02-23 11:15:00,51.11,51.24,51.1,51.19,64475.0,40.3424,40.445,40.3345,40.4055,64475.0
2016-02-23 11:20:00,51.19,51.19,51.14,51.16,42420.0,40.4055,40.4055,40.366,40.3818,42420.0
2016-02-23 11:25:00,51.15,51.16,51.07,51.11,41956.0,40.3739,40.3818,40.3108,40.3424,41956.0
2016-02-23 11:30:00,51.12,51.18,51.09,51.16,41437.0,40.3502,40.3976,40.3266,40.3818,41437.0
2016-02-23 11:35:00,51.16,51.34,51.15,51.32,56811.0,40.3818,40.5239,40.3739,40.5081,56811.0
2016-02-23 11:40:00,51.32,51.35,51.29,51.35,57285.0,40.5081,40.5318,40.4844,40.5318,57285.0
2016-02-23 11:45:00,51.35,51.37,51.26,51.26,40103.0,40.5318,40.5476,40.4608,40.4608,40103.0
2016-02-23 11:50:00,51.26,51.28,51.19,51.22,52857.0,40.4608,40.4765,40.4055,40.4292,52857.0
2016-02-23 11:55:00,51.22,51.22,51.14,51.15,40949.0,40.4292,40.4292,40.366,40.3739,40949.0
2016-02-23 12:00:00,51.16,51.19,51.13,51.15,47273.0,40.3818,40.4055,40.3581,40.3739,47273.0
2016-02-23 12:05:00,51.15,51.18,51.12,51.12,43090.0,40.3739,40.3976,40.3502,40.3502,43090.0
2016-02-23 12:10:00,51.12,51.12,51.0,51.03,52234.0,40.3502,40.3502,40.2555,40.2792,52234.0
2016-02-23 12:15:00,51.02,51.06,51.0,51.0,60936.0,40.2713,40.3029,40.2555,40.2555,60936.0
2016-02-23 12:20:00,51.0,51.02,50.96,51.02,62661.0,40.2555,40.2713,40.224,40.2713,62661.0
2016-02-23 12:25:00,51.01,51.03,50.99,50.99,131159.0,40.2634,40.2792,40.2476,40.2476,131159.0
2016-02-23 12:30:00,51.0,51.06,50.99,51.03,54250.0,40.2555,40.3029,40.2476,40.2792,54250.0
2016-02-23 12:35:00,51.04,51.05,50.99,51.01,42044.0,40.2871,40.295,40.2476,40.2634,42044.0
2016-02-23 12:40:00,51.0,51.06,50.97,51.05,77462.0,40.2555,40.3029,40.2318,40.295,77462.0
2016-02-23 12:45:00,51.06,51.09,51.02,51.02,51265.0,40.3029,40.3266,40.2713,40.2713,51265.0
2016-02-23 12:50:00,51.03,51.04,50.97,50.97,51870.0,40.2792,40.2871,40.2318,40.2318,51870.0
2016-02-23 12:55:00,50.97,51.03,50.96,51.02,56282.0,40.2318,40.2792,40.224,40.2713,56282.0
2016-02-23 13:00:00,51.03,51.04,51.0,51.02,41497.0,40.2792,40.2871,40.2555,40.2713,41497.0
2016-02-23 13:05:00,51.02,51.03,50.97,50.97,100570.0,40.2713,40.2792,40.2318,40.2318,100570.0
2016-02-23 13:10:00,50.98,50.98,50.93,50.95,46995.0,40.2397,40.2397,40.2003,40.2161,46995.0
2016-02-23 13:15:00,50.95,50.96,50.88,50.91,187880.0,40.2161,40.224,40.1608,40.1845,187880.0
2016-02-23 13:20:00,50.91,50.93,50.85,50.89,66384.0,40.1845,40.2003,40.1371,40.1687,66384.0
2016-02-23 13:25:00,50.89,50.92,50.86,50.9,31580.0,40.1687,40.1924,40.145,40.1766,31580.0
2016-02-23 13:30:00,50.91,50.91,50.82,50.83,63392.0,40.1845,40.1845,40.1134,40.1213,63392.0
2016-02-23 13:35:00,50.84,50.86,50.8,50.83,61756.0,40.1292,40.145,40.0977,40.1213,61756.0
2016-02-23 13:40:00,50.84,50.84,50.8,50.8,52618.0,40.1292,40.1292,40.0977,40.0977,52618.0
2016-02-23 13:45:00,50.8,50.92,50.8,50.91,70618.0,40.0977,40.1924,40.0977,40.1845,70618.0
2016-02-23 13:50:00,50.91,50.97,50.9,50.97,24679.0,40.1845,40.2318,40.1766,40.2318,24679.0
2016-02-23 13:55:00,50.96,50.98,50.94,50.97,36229.0,40.224,40.2397,40.2082,40.2318,36229.0
2016-02-23 14:00:00,50.97,51.02,50.97,51.02,60424.0,40.2318,40.2713,40.2318,40.2713,60424.0
2016-02-23 14:05:00,51.03,51.07,51.02,51.05,28934.0,40.2792,40.3108,40.2713,40.295,28934.0
2016-02-23 14:10:00,51.05,51.09,51.01,51.09,45414.0,40.295,40.3266,40.2634,40.3266,45414.0
2016-02-23 14:15:00,51.08,51.13,51.07,51.11,34797.0,40.3187,40.3581,40.3108,40.3424,34797.0
2016-02-23 14:20:00,51.11,51.13,51.09,51.1,31435.0,40.3424,40.3581,40.3266,40.3345,31435.0
2016-02-23 14:25:00,51.1,51.13,51.08,51.11,106038.0,40.3345,40.3581,40.3187,40.3424,106038.0
2016-02-23 14:30:00,51.11,51.17,51.07,51.16,138506.0,40.3424,40.3897,40.3108,40.3818,138506.0
2016-02-23 14:35:00,51.16,51.18,51.13,51.15,40968.0,40.3818,40.3976,40.3581,40.3739,40968.0
2016-02-23 14:40:00,51.15,51.16,51.07,51.1,41624.0,40.3739,40.3818,40.3108,40.3345,41624.0
2016-02-23 14:45:00,51.09,51.13,51.06,51.13,37859.0,40.3266,40.3581,40.3029,40.3581,37859.0
2016-02-23 14:50:00,51.13,51.13,51.01,51.01,107751.0,40.3581,40.3581,40.2634,40.2634,107751.0
2016-02-23 14:55:00,51.02,51.09,51.02,51.05,42389.0,40.2713,40.3266,40.2713,40.295,42389.0
2016-02-23 15:00:00,51.06,51.08,50.99,51.01,88577.0,40.3029,40.3187,40.2476,40.2634,88577.0
2016-02-23 15:05:00,51.01,51.02,50.96,51.02,77931.0,40.2634,40.2713,40.224,40.2713,77931.0
2016-02-23 15:10:00,51.02,51.03,50.97,50.98,38506.0,40.2713,40.2792,40.2318,40.2397,38506.0
2016-02-23 15:15:00,50.98,51.01,50.98,51.01,54476.0,40.2397,40.2634,40.2397,40.2634,54476.0
2016-02-23 15:20:00,51.01,51.06,51.0,51.04,69738.0,40.2634,40.3029,40.2555,40.2871,69738.0
2016-02-23 15:25:00,51.04,51.09,51.03,51.05,56387.0,40.2871,40.3266,40.2792,40.295,56387.0
2016-02-23 15:30:00,51.05,51.12,51.04,51.11,70863.0,40.295,40.3502,40.2871,40.3424,70863.0
2016-02-23 15:35:00,51.12,51.21,51.09,51.21,107841.0,40.3502,40.4213,40.3266,40.4213,107841.0
2016-02-23 15:40:00,51.21,51.23,51.16,51.16,146904.0,40.4213,40.4371,40.3818,40.3818,146904.0
2016-02-23 15:45:00,51.16,51.18,51.11,51.18,140603.0,40.3818,40.3976,40.3424,40.3976,140603.0
2016-02-23 15:50:00,51.17,51.2,51.15,51.16,139858.0,40.3897,40.4134,40.3739,40.3818,139858.0
2016-02-23 15:55:00,51.15,51.17,51.05,51.06,322832.0,40.3739,40.3897,40.295,40.3029,322832.0
2016-02-24 09:30:00,50.42,50.59,50.4,50.52,277360.0,39.7977,39.9319,39.7819,39.8767,277360.0
2016-02-24 09:35:00,50.51,50.65,50.5,50.64,155685.0,39.8688,39.9793,39.8609,39.9714,155685.0
2016-02-24 09:40:00,50.63,50.68,50.5,50.58,239086.0,39.9635,40.0029,39.8609,39.924,239086.0
2016-02-24 09:45:00,50.56,50.56,50.48,50.5,99200.0,39.9082,39.9082,39.8451,39.8609,99200.0
2016-02-24 09:50:00,50.51,50.53,50.45,50.5,149182.0,39.8688,39.8845,39.8214,39.8609,149182.0
2016-02-24 09:55:00,50.49,50.52,50.45,50.48,106308.0,39.853,39.8767,39.8214,39.8451,106308.0
2016-02-24 10:00:00,50.47,50.5,50.4,50.49,109338.0,39.8372,39.8609,39.7819,39.853,109338.0
2016-02-24 10:05:00,50.49,50.52,50.44,50.49,86965.0,39.853,39.8767,39.8135,39.853,86965.0
2016-02-24 10:10:00,50.5,50.51,50.41,50.43,118853.0,39.8609,39.8688,39.7898,39.8056,118853.0
2016-02-24 10:15:00,50.42,50.43,50.35,50.37,199953.0,39.7977,39.8056,39.7425,39.7583,199953.0
2016-02-24 10:20:00,50.38,50.39,50.34,50.35,110851.0,39.7661,39.774,39.7346,39.7425,110851.0
2016-02-24 10:25:00,50.35,50.43,50.33,50.42,116218.0,39.7425,39.8056,39.7267,39.7977,116218.0
2016-02-24 10:30:00,50.42,50.5,50.34,50.48,136321.0,39.7977,39.8609,39.7346,39.8451,136321.0
2016-02-24 10:35:00,50.49,50.68,50.47,50.64,83635.0,39.853,40.0029,39.8372,39.9714,83635.0
2016-02-24 10:40:00,50.64,50.72,50.6,50.64,46352.0,39.9714,40.0345,39.9398,39.9714,46352.0
2016-02-24 10:45:00,50.63,50.64,50.54,50.55,121059.0,39.9635,39.9714,39.8924,39.9003,121059.0
2016-02-24 10:50:00,50.56,50.59,50.54,50.57,87788.0,39.9082,39.9319,39.8924,39.9161,87788.0
2016-02-24 10:55:00,50.57,50.61,50.56,50.59,43392.0,39.9161,39.9477,39.9082,39.9319,43392.0
2016-02-24 11:00:00,50.59,50.62,50.48,50.48,73072.0,39.9319,39.9556,39.8451,39.8451,73072.0
2016-02-24 11:05:00,50.48,50.52,50.38,50.38,67143.0,39.8451,39.8767,39.7661,39.7661,67143.0
2016-02-24 11:10:00,50.39,50.42,50.35,50.37,52468.0,39.774,39.7977,39.7425,39.7583,52468.0
2016-02-24 11:15:00,50.37,50.37,50.27,50.32,83393.0,39.7583,39.7583,39.6793,39.7188,83393.0
2016-02-24 11:20:00,50.32,50.41,50.28,50.41,73976.0,39.7188,39.7898,39.6872,39.7898,73976.0
2016-02-24 11:25:00,50.4,50.44,50.36,50.4,44707.0,39.7819,39.8135,39.7504,39.7819,44707.0
2016-02-24 11:30:00,50.4,50.43,50.35,50.37,36261.0,39.7819,39.8056,39.7425,39.7583,36261.0
2016-02-24 11:35:00,50.37,50.47,50.36,50.46,31219.0,39.7583,39.8372,39.7504,39.8293,31219.0
2016-02-24 11:40:00,50.45,50.58,50.44,50.58,42269.0,39.8214,39.924,39.8135,39.924,42269.0
2016-02-24 11:45:00,50.58,50.6,50.5,50.52,28905.0,39.924,39.9398,39.8609,39.8767,28905.0
2016-02-24 11:50:00,50.52,50.64,50.52,50.55,49571.0,39.8767,39.9714,39.8767,39.9003,49571.0
2016-02-24 11:55:00,50.56,50.56,50.5,50.54,45092.0,39.9082,39.9082,39.8609,39.8924,45092.0
2016-02-24 12:00:00,50.54,50.56,50.51,50.55,76335.0,39.8924,39.9082,39.8688,39.9003,76335.0
2016-02-24 12:05:00,50.56,50.56,50.52,50.55,129207.0,39.9082,39.9082,39.8767,39.9003,129207.0
2016-02-24 12:10:00,50.55,50.56,50.45,50.46,41538.0,39.9003,39.9082,39.8214,39.8293,41538.0
2016-02-24 12:15:00,50.47,50.51,50.42,50.43,39298.0,39.8372,39.8688,39.7977,39.8056,39298.0
2016-02-24 12:20:00,50.44,50.47,50.37,50.41,67419.0,39.8135,39.8372,39.7583,39.7898,67419.0
2016-02-24 12:25:00,50.4,50.43,50.39,50.4,30239.0,39.7819,39.8056,39.774,39.7819,30239.0
2016-02-24 12:30:00,50.4,50.41,50.3,50.3,58351.0,39.7819,39.7898,39.703,39.703,58351.0
2016-02-24 12:35:00,50.31,50.32,50.23,50.25,166595.0,39.7109,39.7188,39.6477,39.6635,166595.0
2016-02-24 12:40:00,50.25,50.3,50.23,50.3,124455.0,39.6635,39.703,39.6477,39.703,124455.0
2016-02-24 12:45:00,50.31,50.5,50.31,50.5,48693.0,39.7109,39.8609,39.7109,39.8609,48693.0
2016-02-24 12:50:00,50.49,50.5,50.48,50.5,19375.0,39.853,39.8609,39.8451,39.8609,19375.0
2016-02-24 12:55:00,50.5,50.54,50.44,50.46,49156.0,39.8609,39.8924,39.8135,39.8293,49156.0
2016-02-24 13:00:00,50.46,50.54,50.43,50.54,63026.0,39.8293,39.8924,39.8056,39.8924,63026.0
2016-02-24 13:05:00,50.55,50.62,50.54,50.57,68399.0,39.9003,39.9556,39.8924,39.9161,68399.0
2016-02-24 13:10:00,50.57,50.58,50.48,50.5,95326.0,39.9161,39.924,39.8451,39.8609,95326.0
2016-02-24 13:15:00,50.5,50.54,50.47,50.51,44266.0,39.8609,39.8924,39.8372,39.8688,44266.0
2016-02-24 13:20:00,50.51,50.55,50.51,50.53,23760.0,39.8688,39.9003,39.8688,39.8845,23760.0
2016-02-24 13:25:00,50.53,50.53,50.45,50.51,51042.0,39.8845,39.8845,39.8214,39.8688,51042.0
2016-02-24 13:30:00,50.51,50.54,50.47,50.54,36426.0,39.8688,39.8924,39.8372,39.8924,36426.0
2016-02-24 13:35:00,50.54,50.55,50.5,50.54,77882.0,39.8924,39.9003,39.8609,39.8924,77882.0
2016-02-24 13:40:00,50.55,50.58,50.55,50.58,34983.0,39.9003,39.924,39.9003,39.924,34983.0
2016-02-24 13:45:00,50.58,50.59,50.48,50.49,43422.0,39.924,39.9319,39.8451,39.853,43422.0
2016-02-24 13:50:00,50.49,50.54,50.47,50.54,109281.0,39.853,39.8924,39.8372,39.8924,109281.0
2016-02-24 13:55:00,50.54,50.61,50.54,50.55,38958.0,39.8924,39.9477,39.8924,39.9003,38958.0
2016-02-24 14:00:00,50.55,50.58,50.51,50.52,64975.0,39.9003,39.924,39.8688,39.8767,64975.0
2016-02-24 14:05:00,50.52,50.64,50.52,50.63,138181.0,39.8767,39.9714,39.8767,39.9635,138181.0
2016-02-24 14:10:00,50.63,50.67,50.55,50.66,157304.0,39.9635,39.9951,39.9003,39.9872,157304.0
2016-02-24 14:15:00,50.66,50.67,50.61,50.63,53124.0,39.9872,39.9951,39.9477,39.9635,53124.0
2016-02-24 14:20:00,50.62,50.78,50.61,50.78,56859.0,39.9556,40.0819,39.9477,40.0819,56859.0
2016-02-24 14:25:00,50.78,50.81,50.77,50.81,99094.0,40.0819,40.1056,40.074,40.1056,99094.0
2016-02-24 14:30:00,50.81,50.85,50.77,50.8,46587.0,40.1056,40.1371,40.074,40.0977,46587.0
2016-02-24 14:35:00,50.8,50.84,50.77,50.82,48685.0,40.0977,40.1292,40.074,40.1134,48685.0
2016-02-24 14:40:00,50.83,50.91,50.83,50.89,154862.0,40.1213,40.1845,40.1213,40.1687,154862.0
2016-02-24 14:45:00,50.9,50.9,50.85,50.86,83050.0,40.1766,40.1766,40.1371,40.145,83050.0
2016-02-24 14:50:00,50.86,50.86,50.78,50.81,39947.0,40.145,40.145,40.0819,40.1056,39947.0
2016-02-24 14:55:00,50.82,50.82,50.75,50.76,50032.0,40.1134,40.1134,40.0582,40.0661,50032.0
2016-02-24 15:00:00,50.77,50.86,50.77,50.82,74505.0,40.074,40.145,40.074,40.1134,74505.0
2016-02-24 15:05:00,50.82,50.98,50.81,50.96,74132.0,40.1134,40.2397,40.1056,40.224,74132.0
2016-02-24 15:10:00,50.97,51.02,50.94,51.02,44078.0,40.2318,40.2713,40.2082,40.2713,44078.0
2016-02-24 15:15:00,51.01,51.08,50.98,51.07,46829.0,40.2634,40.3187,40.2397,40.3108,46829.0
2016-02-24 15:20:00,51.08,51.08,51.02,51.03,35842.0,40.3187,40.3187,40.2713,40.2792,35842.0
2016-02-24 15:25:00,51.03,51.13,51.02,51.07,80027.0,40.2792,40.3581,40.2713,40.3108,80027.0
2016-02-24 15:30:00,51.07,51.09,50.99,51.02,84886.0,40.3108,40.3266,40.2476,40.2713,84886.0
2016-02-24 15:35:00,51.02,51.06,50.98,51.05,72758.0,40.2713,40.3029,40.2397,40.295,72758.0
2016-02-24 15:40:00,51.05,51.07,50.92,50.92,94994.0,40.295,40.3108,40.1924,40.1924,94994.0
2016-02-24 15:45:00,50.92,50.95,50.84,50.84,125681.0,40.1924,40.2161,40.1292,40.1292,125681.0
2016-02-24 15:50:00,50.85,50.92,50.84,50.91,155514.0,40.1371,40.1924,40.1292,40.1845,155514.0
2016-02-24 15:55:00,50.91,50.95,50.9,50.91,234262.0,40.1845,40.2161,40.1766,40.1845,234262.0
2016-02-25 09:30:00,50.8,50.94,50.73,50.89,195037.0,40.0977,40.2082,40.0424,40.1687,195037.0
2016-02-25 09:35:00,50.89,51.0,50.86,50.88,94004.0,40.1687,40.2555,40.145,40.1608,94004.0
2016-02-25 09:40:00,50.88,50.93,50.58,50.61,74829.0,40.1608,40.2003,39.924,39.9477,74829.0
2016-02-25 09:45:00,50.61,50.64,50.48,50.51,93747.0,39.9477,39.9714,39.8451,39.8688,93747.0
2016-02-25 09:50:00,50.5,50.67,50.46,50.66,115531.0,39.8609,39.9951,39.8293,39.9872,115531.0
2016-02-25 09:55:00,50.65,50.69,50.51,50.52,50554.0,39.9793,40.0108,39.8688,39.8767,50554.0
2016-02-25 10:00:00,50.52,50.52,50.4,50.5,51186.0,39.8767,39.8767,39.7819,39.8609,51186.0
2016-02-25 10:05:00,50.51,50.53,50.45,50.47,58749.0,39.8688,39.8845,39.8214,39.8372,58749.0
2016-02-25 10:10:00,50.48,50.48,50.39,50.46,52793.0,39.8451,39.8451,39.774,39.8293,52793.0
2016-02-25 10:15:00,50.46,50.48,50.44,50.44,80983.0,39.8293,39.8451,39.8135,39.8135,80983.0
2016-02-25 10:20:00,50.45,50.59,50.44,50.58,119324.0,39.8214,39.9319,39.8135,39.924,119324.0
2016-02-25 10:25:00,50.58,50.74,50.58,50.74,40210.0,39.924,40.0503,39.924,40.0503,40210.0
2016-02-25 10:30:00,50.73,50.74,50.64,50.69,44076.0,40.0424,40.0503,39.9714,40.0108,44076.0
2016-02-25 10:35:00,50.7,50.76,50.69,50.74,36454.0,40.0187,40.0661,40.0108,40.0503,36454.0
2016-02-25 10:40:00,50.74,50.9,50.73,50.87,56503.0,40.0503,40.1766,40.0424,40.1529,56503.0
2016-02-25 10:45:00,50.88,50.89,50.82,50.86,52835.0,40.1608,40.1687,40.1134,40.145,52835.0
2016-02-25 10:50:00,50.86,50.88,50.79,50.88,36417.0,40.145,40.1608,40.0898,40.1608,36417.0
2016-02-25 10:55:00,50.87,50.92,50.76,50.76,63498.0,40.1529,40.1924,40.0661,40.0661,63498.0
2016-02-25 11:00:00,50.76,50.78,50.71,50.77,49420.0,40.0661,40.0819,40.0266,40.074,49420.0
2016-02-25 11:05:00,50.77,50.84,50.74,50.81,48029.0,40.074,40.1292,40.0503,40.1056,48029.0
2016-02-25 11:10:00,50.81,50.83,50.75,50.78,52170.0,40.1056,40.1213,40.0582,40.0819,52170.0
2016-02-25 11:15:00,50.78,50.86,50.74,50.79,55127.0,40.0819,40.145,40.0503,40.0898,55127.0
2016-02-25 11:20:00,50.8,50.85,50.78,50.85,31767.0,40.0977,40.1371,40.0819,40.1371,31767.0
2016-02-25 11:25:00,50.85,50.88,50.82,50.84,38842.0,40.1371,40.1608,40.1134,40.1292,38842.0
2016-02-25 11:30:00,50.84,50.86,50.79,50.82,69864.0,40.1292,40.145,40.0898,40.1134,69864.0
2016-02-25 11:35:00,50.83,50.89,50.8,50.88,49360.0,40.1213,40.1687,40.0977,40.1608,49360.0
2016-02-25 11:40:00,50.88,50.92,50.81,50.83,76393.0,40.1608,40.1924,40.1056,40.1213,76393.0
2016-02-25 11:45:00,50.84,50.91,50.82,50.9,52877.0,40.1292,40.1845,40.1134,40.1766,52877.0
2016-02-25 11:50:00,50.9,50.99,50.9,50.97,42474.0,40.1766,40.2476,40.1766,40.2318,42474.0
2016-02-25 11:55:00,50.97,51.03,50.97,51.0,45483.0,40.2318,40.2792,40.2318,40.2555,45483.0
2016-02-25 12:00:00,51.0,51.08,50.96,51.05,96186.0,40.2555,40.3187,40.224,40.295,96186.0
2016-02-25 12:05:00,51.04,51.08,51.03,51.03,41703.0,40.2871,40.3187,40.2792,40.2792,41703.0
2016-02-25 12:10:00,51.04,51.05,51.0,51.02,47621.0,40.2871,40.295,40.2555,40.2713,47621.0
2016-02-25 12:15:00,51.02,51.05,50.96,50.96,90874.0,40.2713,40.295,40.224,40.224,90874.0
2016-02-25 12:20:00,50.97,50.97,50.88,50.88,69699.0,40.2318,40.2318,40.1608,40.1608,69699.0
2016-02-25 12:25:00,50.88,50.92,50.87,50.89,35000.0,40.1608,40.1924,40.1529,40.1687,35000.0
2016-02-25 12:30:00,50.89,50.89,50.79,50.83,27797.0,40.1687,40.1687,40.0898,40.1213,27797.0
2016-02-25 12:35:00,50.83,50.87,50.8,50.8,25780.0,40.1213,40.1529,40.0977,40.0977,25780.0
2016-02-25 12:40:00,50.81,50.82,50.78,50.78,30077.0,40.1056,40.1134,40.0819,40.0819,30077.0
2016-02-25 12:45:00,50.78,50.78,50.72,50.77,31453.0,40.0819,40.0819,40.0345,40.074,31453.0
2016-02-25 12:50:00,50.77,50.86,50.76,50.86,23329.0,40.074,40.145,40.0661,40.145,23329.0
2016-02-25 12:55:00,50.86,50.88,50.81,50.83,26856.0,40.145,40.1608,40.1056,40.1213,26856.0
2016-02-25 13:00:00,50.83,50.86,50.81,50.82,36380.0,40.1213,40.145,40.1056,40.1134,36380.0
2016-02-25 13:05:00,50.83,50.86,50.83,50.84,18733.0,40.1213,40.145,40.1213,40.1292,18733.0
2016-02-25 13:10:00,50.83,50.84,50.79,50.82,41563.0,40.1213,40.1292,40.0898,40.1134,41563.0
2016-02-25 13:15:00,50.82,50.88,50.81,50.86,32158.0,40.1134,40.1608,40.1056,40.145,32158.0
2016-02-25 13:20:00,50.87,50.94,50.87,50.9,41455.0,40.1529,40.2082,40.1529,40.1766,41455.0
2016-02-25 13:25:00,50.91,50.96,50.91,50.94,43436.0,40.1845,40.224,40.1845,40.2082,43436.0
2016-02-25 13:30:00,50.94,50.96,50.91,50.94,43001.0,40.2082,40.224,40.1845,40.2082,43001.0
2016-02-25 13:35:00,50.94,50.94,50.87,50.91,40085.0,40.2082,40.2082,40.1529,40.1845,40085.0
2016-02-25 13:40:00,50.91,50.96,50.91,50.95,22583.0,40.1845,40.224,40.1845,40.2161,22583.0
2016-02-25 13:45:00,50.95,50.97,50.89,50.89,41370.0,40.2161,40.2318,40.1687,40.1687,41370.0
2016-02-25 13:50:00,50.9,51.01,50.89,51.0,35893.0,40.1766,40.2634,40.1687,40.2555,35893.0
2016-02-25 13:55:00,51.0,51.01,50.89,50.89,164324.0,40.2555,40.2634,40.1687,40.1687,164324.0
2016-02-25 14:00:00,50.89,50.9,50.81,50.82,110038.0,40.1687,40.1766,40.1056,40.1134,110038.0
2016-02-25 14:05:00,50.83,50.83,50.79,50.79,105153.0,40.1213,40.1213,40.0898,40.0898,105153.0
2016-02-25 14:10:00,50.79,50.81,50.77,50.78,157552.0,40.0898,40.1056,40.074,40.0819,157552.0
2016-02-25 14:15:00,50.78,50.8,50.76,50.8,69262.0,40.0819,40.0977,40.0661,40.0977,69262.0
2016-02-25 14:20:00,50.8,50.8,50.77,50.78,80830.0,40.0977,40.0977,40.074,40.0819,80830.0
2016-02-25 14:25:00,50.79,50.8,50.76,50.78,87109.0,40.0898,40.0977,40.0661,40.0819,87109.0
2016-02-25 14:30:00,50.78,50.81,50.75,50.76,97126.0,40.0819,40.1056,40.0582,40.0661,97126.0
2016-02-25 14:35:00,50.76,50.78,50.75,50.76,61624.0,40.0661,40.0819,40.0582,40.0661,61624.0
2016-02-25 14:40:00,50.75,50.81,50.74,50.79,66023.0,40.0582,40.1056,40.0503,40.0898,66023.0
2016-02-25 14:45:00,50.79,50.81,50.71,50.73,72145.0,40.0898,40.1056,40.0266,40.0424,72145.0
2016-02-25 14:50:00,50.72,50.73,50.6,50.71,403071.0,40.0345,40.0424,39.9398,40.0266,403071.0
2016-02-25 14:55:00,50.71,50.83,50.71,50.8,101898.0,40.0266,40.1213,40.0266,40.0977,101898.0
2016-02-25 15:00:00,50.8,50.88,50.79,50.87,80932.0,40.0977,40.1608,40.0898,40.1529,80932.0
2016-02-25 15:05:00,50.87,50.95,50.86,50.92,65428.0,40.1529,40.2161,40.145,40.1924,65428.0
2016-02-25 15:10:00,50.93,51.03,50.89,51.03,80019.0,40.2003,40.2792,40.1687,40.2792,80019.0
2016-02-25 15:15:00,51.03,51.13,51.01,51.09,166234.0,40.2792,40.3581,40.2634,40.3266,166234.0
2016-02-25 15:20:00,51.09,51.21,51.09,51.21,143471.0,40.3266,40.4213,40.3266,40.4213,143471.0
2016-02-25 15:25:00,51.22,51.23,51.13,51.15,141756.0,40.4292,40.4371,40.3581,40.3739,141756.0
2016-02-25 15:30:00,51.16,51.21,51.15,51.16,142892.0,40.3818,40.4213,40.3739,40.3818,142892.0
2016-02-25 15:35:00,51.16,51.28,51.15,51.27,118633.0,40.3818,40.4765,40.3739,40.4686,118633.0
2016-02-25 15:40:00,51.28,51.38,51.27,51.37,160958.0,40.4765,40.5555,40.4686,40.5476,160958.0
2016-02-25 15:45:00,51.37,51.45,51.37,51.42,267411.0,40.5476,40.6107,40.5476,40.587,267411.0
2016-02-25 15:50:00,51.42,51.42,51.33,51.37,184123.0,40.587,40.587,40.516,40.5476,184123.0
2016-02-25 15:55:00,51.36,51.4,51.35,51.37,278873.0,40.5397,40.5713,40.5318,40.5476,278873.0
2016-02-26 09:30:00,51.88,51.9,51.65,51.74,250916.0,40.9501,40.9659,40.7686,40.8396,250916.0
2016-02-26 09:35:00,51.75,51.87,51.66,51.81,128027.0,40.8475,40.9422,40.7765,40.8949,128027.0
2016-02-26 09:40:00,51.81,51.86,51.7,51.72,89016.0,40.8949,40.9343,40.8081,40.8238,89016.0
2016-02-26 09:45:00,51.71,51.72,51.62,51.68,67467.0,40.8159,40.8238,40.7449,40.7923,67467.0
2016-02-26 09:50:00,51.68,51.74,51.64,51.68,93319.0,40.7923,40.8396,40.7607,40.7923,93319.0
2016-02-26 09:55:00,51.68,51.71,51.52,51.53,106746.0,40.7923,40.8159,40.666,40.6739,106746.0
2016-02-26 10:00:00,51.51,51.54,51.4,51.4,107459.0,40.6581,40.6818,40.5713,40.5713,107459.0
2016-02-26 10:05:00,51.41,51.45,51.31,51.32,77816.0,40.5792,40.6107,40.5002,40.5081,77816.0
2016-02-26 10:10:00,51.32,51.36,51.25,51.26,74446.0,40.5081,40.5397,40.4529,40.4608,74446.0
2016-02-26 10:15:00,51.26,51.3,51.16,51.2,107954.0,40.4608,40.4923,40.3818,40.4134,107954.0
2016-02-26 10:20:00,51.2,51.26,51.18,51.23,72248.0,40.4134,40.4608,40.3976,40.4371,72248.0
2016-02-26 10:25:00,51.23,51.27,51.21,51.26,70502.0,40.4371,40.4686,40.4213,40.4608,70502.0
2016-02-26 10:30:00,51.26,51.42,51.25,51.4,75689.0,40.4608,40.587,40.4529,40.5713,75689.0
2016-02-26 10:35:00,51.4,51.51,51.35,51.51,140017.0,40.5713,40.6581,40.5318,40.6581,140017.0
2016-02-26 10:40:00,51.5,51.57,51.46,51.5,70049.0,40.6502,40.7054,40.6186,40.6502,70049.0
2016-02-26 10:45:00,51.5,51.62,51.49,51.61,61862.0,40.6502,40.7449,40.6423,40.737,61862.0
2016-02-26 10:50:00,51.6,51.63,51.54,51.6,67742.0,40.7291,40.7528,40.6818,40.7291,67742.0
2016-02-26 10:55:00,51.59,51.69,51.57,51.69,47844.0,40.7212,40.8002,40.7054,40.8002,47844.0
2016-02-26 11:00:00,51.68,51.74,51.65,51.71,58265.0,40.7923,40.8396,40.7686,40.8159,58265.0
2016-02-26 11:05:00,51.71,51.85,51.7,51.82,97385.0,40.8159,40.9265,40.8081,40.9028,97385.0
2016-02-26 11:10:00,51.81,51.89,51.81,51.88,139617.0,40.8949,40.958,40.8949,40.9501,139617.0
2016-02-26 11:15:00,51.87,51.91,51.83,51.85,101797.0,40.9422,40.9738,40.9107,40.9265,101797.0
2016-02-26 11:20:00,51.84,51.85,51.68,51.69,95357.0,40.9186,40.9265,40.7923,40.8002,95357.0
2016-02-26 11:25:00,51.7,51.7,51.5,51.51,70114.0,40.8081,40.8081,40.6502,40.6581,70114.0
2016-02-26 11:30:00,51.51,51.58,51.49,51.56,83911.0,40.6581,40.7133,40.6423,40.6975,83911.0
2016-02-26 11:35:00,51.55,51.66,51.52,51.63,64362.0,40.6897,40.7765,40.666,40.7528,64362.0
2016-02-26 11:40:00,51.62,51.68,51.58,51.65,97826.0,40.7449,40.7923,40.7133,40.7686,97826.0
2016-02-26 11:45:00,51.65,51.78,51.63,51.74,65451.0,40.7686,40.8712,40.7528,40.8396,65451.0
2016-02-26 11:50:00,51.73,51.75,51.6,51.67,84765.0,40.8317,40.8475,40.7291,40.7844,84765.0
2016-02-26 11:55:00,51.67,51.78,51.65,51.68,255054.0,40.7844,40.8712,40.7686,40.7923,255054.0
2016-02-26 12:00:00,51.68,51.68,51.51,51.52,99851.0,40.7923,40.7923,40.6581,40.666,99851.0
2016-02-26 12:05:00,51.52,51.55,51.46,51.51,109947.0,40.666,40.6897,40.6186,40.6581,109947.0
2016-02-26 12:10:00,51.52,51.56,51.5,51.52,48178.0,40.666,40.6975,40.6502,40.666,48178.0
2016-02-26 12:15:00,51.52,51.63,51.5,51.59,69814.0,40.666,40.7528,40.6502,40.7212,69814.0
2016-02-26 12:20:00,51.58,51.62,51.58,51.61,40827.0,40.7133,40.7449,40.7133,40.737,40827.0
2016-02-26 12:25:00,51.61,51.7,51.6,51.62,56921.0,40.737,40.8081,40.7291,40.7449,56921.0
2016-02-26 12:30:00,51.63,51.68,51.58,51.59,42742.0,40.7528,40.7923,40.7133,40.7212,42742.0
2016-02-26 12:35:00,51.59,51.59,51.48,51.51,36099.0,40.7212,40.7212,40.6344,40.6581,36099.0
2016-02-26 12:40:00,51.51,51.52,51.43,51.48,36472.0,40.6581,40.666,40.5949,40.6344,36472.0
2016-02-26 12:45:00,51.47,51.52,51.44,51.44,46624.0,40.6265,40.666,40.6028,40.6028,46624.0
2016-02-26 12:50:00,51.44,51.53,51.42,51.53,48492.0,40.6028,40.6739,40.587,40.6739,48492.0
2016-02-26 12:55:00,51.52,51.58,51.5,51.53,40166.0,40.666,40.7133,40.6502,40.6739,40166.0
2016-02-26 13:00:00,51.54,51.57,51.5,51.5,54532.0,40.6818,40.7054,40.6502,40.6502,54532.0
2016-02-26 13:05:00,51.51,51.56,51.49,51.53,69934.0,40.6581,40.6975,40.6423,40.6739,69934.0
2016-02-26 13:10:00,51.53,51.53,51.4,51.41,87543.0,40.6739,40.6739,40.5713,40.5792,87543.0
2016-02-26 13:15:00,51.42,51.49,51.42,51.45,84527.0,40.587,40.6423,40.587,40.6107,84527.0
2016-02-26 13:20:00,51.45,51.47,51.43,51.46,60014.0,40.6107,40.6265,40.5949,40.6186,60014.0
2016-02-26 13:25:00,51.46,51.48,51.4,51.41,50756.0,40.6186,40.6344,40.5713,40.5792,50756.0
2016-02-26 13:30:00,51.41,51.46,51.4,51.45,63938.0,40.5792,40.6186,40.5713,40.6107,63938.0
2016-02-26 13:35:00,51.45,51.5,51.43,51.43,38054.0,40.6107,40.6502,40.5949,40.5949,38054.0
2016-02-26 13:40:00,51.43,51.47,51.37,51.38,74728.0,40.5949,40.6265,40.5476,40.5555,74728.0
2016-02-26 13:45:00,51.39,51.43,51.38,51.41,73351.0,40.5634,40.5949,40.5555,40.5792,73351.0
2016-02-26 13:50:00,51.4,51.41,51.32,51.34,61484.0,40.5713,40.5792,40.5081,40.5239,61484.0
2016-02-26 13:55:00,51.34,51.35,51.28,51.34,51327.0,40.5239,40.5318,40.4765,40.5239,51327.0
2016-02-26 14:00:00,51.35,51.37,51.31,51.34,56461.0,40.5318,40.5476,40.5002,40.5239,56461.0
2016-02-26 14:05:00,51.34,51.38,51.33,51.37,48859.0,40.5239,40.5555,40.516,40.5476,48859.0
2016-02-26 14:10:00,51.37,51.41,51.36,51.37,111050.0,40.5476,40.5792,40.5397,40.5476,111050.0
2016-02-26 14:15:00,51.36,51.41,51.35,51.36,79214.0,40.5397,40.5792,40.5318,40.5397,79214.0
2016-02-26 14:20:00,51.36,51.37,51.3,51.33,61345.0,40.5397,40.5476,40.4923,40.516,61345.0
2016-02-26 14:25:00,51.33,51.35,51.27,51.35,50580.0,40.516,40.5318,40.4686,40.5318,50580.0
2016-02-26 14:30:00,51.35,51.35,51.2,51.23,66573.0,40.5318,40.5318,40.4134,40.4371,66573.0
2016-02-26 14:35:00,51.22,51.23,51.05,51.07,48481.0,40.4292,40.4371,40.295,40.3108,48481.0
2016-02-26 14:40:00,51.06,51.19,51.06,51.19,74143.0,40.3029,40.4055,40.3029,40.4055,74143.0
2016-02-26 14:45:00,51.19,51.22,51.12,51.15,59098.0,40.4055,40.4292,40.3502,40.3739,59098.0
2016-02-26 14:50:00,51.15,51.16,51.09,51.12,96720.0,40.3739,40.3818,40.3266,40.3502,96720.0
2016-02-26 14:55:00,51.11,51.12,51.0,51.0,101213.0,40.3424,40.3502,40.2555,40.2555,101213.0
2016-02-26 15:00:00,51.0,51.16,50.97,51.16,157434.0,40.2555,40.3818,40.2318,40.3818,157434.0
2016-02-26 15:05:00,51.16,51.17,51.12,51.16,104381.0,40.3818,40.3897,40.3502,40.3818,104381.0
2016-02-26 15:10:00,51.15,51.2,51.13,51.2,143733.0,40.3739,40.4134,40.3581,40.4134,143733.0
2016-02-26 15:15:00,51.2,51.23,51.16,51.23,98974.0,40.4134,40.4371,40.3818,40.4371,98974.0
2016-02-26 15:20:00,51.22,51.23,51.14,51.16,87570.0,40.4292,40.4371,40.366,40.3818,87570.0
2016-02-26 15:25:00,51.16,51.21,51.15,51.19,164558.0,40.3818,40.4213,40.3739,40.4055,164558.0
2016-02-26 15:30:00,51.19,51.24,51.14,51.18,134532.0,40.4055,40.445,40.366,40.3976,134532.0
2016-02-26 15:35:00,51.18,51.2,51.11,51.15,128728.0,40.3976,40.4134,40.3424,40.3739,128728.0
2016-02-26 15:40:00,51.15,51.22,51.11,51.12,253565.0,40.3739,40.4292,40.3424,40.3502,253565.0
2016-02-26 15:45:00,51.13,51.2,51.12,51.14,274830.0,40.3581,40.4134,40.3502,40.366,274830.0
2016-02-26 15:50:00,51.14,51.15,51.1,51.1,291071.0,40.366,40.3739,40.3345,40.3345,291071.0
2016-02-26 15:55:00,51.11,51.14,51.07,51.09,650629.0,40.3424,40.366,40.3108,40.3266,650629.0
2016-02-29 09:30:00,51.1,51.13,50.75,50.84,135579.0,40.3345,40.3581,40.0582,40.1292,135579.0
2016-02-29 09:35:00,50.82,50.89,50.64,50.64,85973.0,40.1134,40.1687,39.9714,39.9714,85973.0
2016-02-29 09:40:00,50.64,50.71,50.3,50.32,151175.0,39.9714,40.0266,39.703,39.7188,151175.0
2016-02-29 09:45:00,50.32,50.48,50.22,50.45,161518.0,39.7188,39.8451,39.6399,39.8214,161518.0
2016-02-29 09:50:00,50.44,50.55,50.34,50.39,193183.0,39.8135,39.9003,39.7346,39.774,193183.0
2016-02-29 09:55:00,50.39,50.42,50.25,50.26,152445.0,39.774,39.7977,39.6635,39.6714,152445.0
2016-02-29 10:00:00,50.26,50.34,50.23,50.26,251356.0,39.6714,39.7346,39.6477,39.6714,251356.0
2016-02-29 10:05:00,50.26,50.36,50.24,50.32,108901.0,39.6714,39.7504,39.6556,39.7188,108901.0
2016-02-29 10:10:00,50.32,50.37,50.29,50.35,139467.0,39.7188,39.7583,39.6951,39.7425,139467.0
2016-02-29 10:15:00,50.35,50.43,50.29,50.3,118133.0,39.7425,39.8056,39.6951,39.703,118133.0
2016-02-29 10:20:00,50.3,50.52,50.29,50.46,98354.0,39.703,39.8767,39.6951,39.8293,98354.0
2016-02-29 10:25:00,50.47,50.47,50.32,50.33,43483.0,39.8372,39.8372,39.7188,39.7267,43483.0
2016-02-29 10:30:00,50.33,50.45,50.32,50.43,203897.0,39.7267,39.8214,39.7188,39.8056,203897.0
2016-02-29 10:35:00,50.44,50.44,50.31,50.31,114262.0,39.8135,39.8135,39.7109,39.7109,114262.0
2016-02-29 10:40:00,50.31,50.36,50.29,50.32,219588.0,39.7109,39.7504,39.6951,39.7188,219588.0
2016-02-29 10:45:00,50.32,50.35,50.29,50.31,45430.0,39.7188,39.7425,39.6951,39.7109,45430.0
2016-02-29 10:50:00,50.31,50.37,50.28,50.35,91338.0,39.7109,39.7583,39.6872,39.7425,91338.0
2016-02-29 10:55:00,50.36,50.36,50.28,50.32,76946.0,39.7504,39.7504,39.6872,39.7188,76946.0
2016-02-29 11:00:00,50.31,50.37,50.31,50.34,75946.0,39.7109,39.7583,39.7109,39.7346,75946.0
2016-02-29 11:05:00,50.34,50.46,50.32,50.46,76521.0,39.7346,39.8293,39.7188,39.8293,76521.0
2016-02-29 11:10:00,50.46,50.48,50.38,50.48,78633.0,39.8293,39.8451,39.7661,39.8451,78633.0
2016-02-29 11:15:00,50.48,50.53,50.45,50.52,63359.0,39.8451,39.8845,39.8214,39.8767,63359.0
2016-02-29 11:20:00,50.51,50.58,50.46,50.57,53301.0,39.8688,39.924,39.8293,39.9161,53301.0
2016-02-29 11:25:00,50.58,50.65,50.52,50.53,82185.0,39.924,39.9793,39.8767,39.8845,82185.0
2016-02-29 11:30:00,50.52,50.54,50.46,50.52,120002.0,39.8767,39.8924,39.8293,39.8767,120002.0
2016-02-29 11:35:00,50.51,50.61,50.5,50.6,128610.0,39.8688,39.9477,39.8609,39.9398,128610.0
2016-02-29 11:40:00,50.6,50.65,50.57,50.57,99397.0,39.9398,39.9793,39.9161,39.9161,99397.0
2016-02-29 11:45:00,50.56,50.62,50.55,50.57,58587.0,39.9082,39.9556,39.9003,39.9161,58587.0
2016-02-29 11:50:00,50.57,50.58,50.43,50.44,195325.0,39.9161,39.924,39.8056,39.8135,195325.0
2016-02-29 11:55:00,50.43,50.62,50.42,50.62,103975.0,39.8056,39.9556,39.7977,39.9556,103975.0
2016-02-29 12:00:00,50.63,50.66,50.59,50.63,81326.0,39.9635,39.9872,39.9319,39.9635,81326.0
2016-02-29 12:05:00,50.64,50.68,50.59,50.6,61592.0,39.9714,40.0029,39.9319,39.9398,61592.0
2016-02-29 12:10:00,50.6,50.7,50.6,50.7,43668.0,39.9398,40.0187,39.9398,40.0187,43668.0
2016-02-29 12:15:00,50.7,50.7,50.62,50.68,64680.0,40.0187,40.0187,39.9556,40.0029,64680.0
2016-02-29 12:20:00,50.68,50.7,50.6,50.63,39849.0,40.0029,40.0187,39.9398,39.9635,39849.0
2016-02-29 12:25:00,50.64,50.65,50.57,50.63,70945.0,39.9714,39.9793,39.9161,39.9635,70945.0
2016-02-29 12:30:00,50.63,50.65,50.59,50.61,48538.0,39.9635,39.9793,39.9319,39.9477,48538.0
2016-02-29 12:35:00,50.61,50.65,50.6,50.63,75282.0,39.9477,39.9793,39.9398,39.9635,75282.0
2016-02-29 12:40:00,50.64,50.69,50.61,50.64,67480.0,39.9714,40.0108,39.9477,39.9714,67480.0
2016-02-29 12:45:00,50.64,50.68,50.62,50.66,56341.0,39.9714,40.0029,39.9556,39.9872,56341.0
2016-02-29 12:50:00,50.67,50.75,50.67,50.73,57377.0,39.9951,40.0582,39.9951,40.0424,57377.0
2016-02-29 12:55:00,50.73,50.83,50.7,50.75,139485.0,40.0424,40.1213,40.0187,40.0582,139485.0
2016-02-29 13:00:00,50.76,50.77,50.69,50.73,46420.0,40.0661,40.074,40.0108,40.0424,46420.0
2016-02-29 13:05:00,50.73,50.74,50.65,50.66,66274.0,40.0424,40.0503,39.9793,39.9872,66274.0
2016-02-29 13:10:00,50.67,50.68,50.62,50.66,141320.0,39.9951,40.0029,39.9556,39.9872,141320.0
2016-02-29 13:15:00,50.66,50.7,50.61,50.62,75794.0,39.9872,40.0187,39.9477,39.9556,75794.0
2016-02-29 13:20:00,50.61,50.67,50.58,50.61,151977.0,39.9477,39.9951,39.924,39.9477,151977.0
2016-02-29 13:25:00,50.61,50.67,50.57,50.58,70486.0,39.9477,39.9951,39.9161,39.924,70486.0
2016-02-29 13:30:00,50.58,50.64,50.56,50.61,50696.0,39.924,39.9714,39.9082,39.9477,50696.0
2016-02-29 13:35:00,50.61,50.62,50.59,50.62,65371.0,39.9477,39.9556,39.9319,39.9556,65371.0
2016-02-29 13:40:00,50.61,50.62,50.53,50.6,67261.0,39.9477,39.9556,39.8845,39.9398,67261.0
2016-02-29 13:45:00,50.59,50.6,50.55,50.58,39930.0,39.9319,39.9398,39.9003,39.924,39930.0
2016-02-29 13:50:00,50.58,50.58,50.52,50.56,40772.0,39.924,39.924,39.8767,39.9082,40772.0
2016-02-29 13:55:00,50.56,50.6,50.5,50.6,58915.0,39.9082,39.9398,39.8609,39.9398,58915.0
2016-02-29 14:00:00,50.6,50.61,50.54,50.55,126055.0,39.9398,39.9477,39.8924,39.9003,126055.0
2016-02-29 14:05:00,50.55,50.56,50.44,50.45,85329.0,39.9003,39.9082,39.8135,39.8214,85329.0
2016-02-29 14:10:00,50.46,50.46,50.39,50.4,109231.0,39.8293,39.8293,39.774,39.7819,109231.0
2016-02-29 14:15:00,50.4,50.48,50.37,50.47,82019.0,39.7819,39.8451,39.7583,39.8372,82019.0
2016-02-29 14:20:00,50.46,50.47,50.38,50.44,122026.0,39.8293,39.8372,39.7661,39.8135,122026.0
2016-02-29 14:25:00,50.44,50.49,50.4,50.46,70941.0,39.8135,39.853,39.7819,39.8293,70941.0
2016-02-29 14:30:00,50.45,50.47,50.41,50.45,61309.0,39.8214,39.8372,39.7898,39.8214,61309.0
2016-02-29 14:35:00,50.44,50.5,50.43,50.47,87239.0,39.8135,39.8609,39.8056,39.8372,87239.0
2016-02-29 14:40:00,50.46,50.47,50.4,50.43,174322.0,39.8293,39.8372,39.7819,39.8056,174322.0
2016-02-29 14:45:00,50.44,50.46,50.38,50.43,117102.0,39.8135,39.8293,39.7661,39.8056,117102.0
2016-02-29 14:50:00,50.43,50.48,50.36,50.36,82570.0,39.8056,39.8451,39.7504,39.7504,82570.0
2016-02-29 14:55:00,50.36,50.42,50.35,50.41,89614.0,39.7504,39.7977,39.7425,39.7898,89614.0
2016-02-29 15:00:00,50.4,50.41,50.32,50.38,159482.0,39.7819,39.7898,39.7188,39.7661,159482.0
2016-02-29 15:05:00,50.37,50.41,50.31,50.38,161115.0,39.7583,39.7898,39.7109,39.7661,161115.0
2016-02-29 15:10:00,50.38,50.39,50.34,50.37,126858.0,39.7661,39.774,39.7346,39.7583,126858.0
2016-02-29 15:15:00,50.36,50.4,50.32,50.34,152433.0,39.7504,39.7819,39.7188,39.7346,152433.0
2016-02-29 15:20:00,50.34,50.39,50.3,50.33,92041.0,39.7346,39.774,39.703,39.7267,92041.0
2016-02-29 15:25:00,50.34,50.38,50.22,50.35,222928.0,39.7346,39.7661,39.6399,39.7425,222928.0
2016-02-29 15:30:00,50.35,50.41,50.32,50.34,199563.0,39.7425,39.7898,39.7188,39.7346,199563.0
2016-02-29 15:35:00,50.34,50.34,50.25,50.3,224924.0,39.7346,39.7346,39.6635,39.703,224924.0
2016-02-29 15:40:00,50.3,50.3,50.24,50.26,194664.0,39.703,39.703,39.6556,39.6714,194664.0
2016-02-29 15:45:00,50.26,50.33,50.24,50.32,269288.0,39.6714,39.7267,39.6556,39.7188,269288.0
2016-02-29 15:50:00,50.31,50.32,50.22,50.28,281958.0,39.7109,39.7188,39.6399,39.6872,281958.0
2016-02-29 15:55:00,50.27,50.3,50.2,50.2,720292.0,39.6793,39.703,39.6241,39.6241,720292.0
2016-03-01 09:30:00,50.63,50.68,50.5,50.6,153241.0,39.9635,40.0029,39.8609,39.9398,153241.0
2016-03-01 09:35:00,50.61,50.65,50.53,50.58,146061.0,39.9477,39.9793,39.8845,39.924,146061.0
2016-03-01 09:40:00,50.58,50.63,50.51,50.61,127280.0,39.924,39.9635,39.8688,39.9477,127280.0
2016-03-01 09:45:00,50.61,50.66,50.49,50.58,154190.0,39.9477,39.9872,39.853,39.924,154190.0
2016-03-01 09:50:00,50.58,50.6,50.41,50.41,71516.0,39.924,39.9398,39.7898,39.7898,71516.0
2016-03-01 09:55:00,50.41,50.45,50.39,50.43,197283.0,39.7898,39.8214,39.774,39.8056,197283.0
2016-03-01 10:00:00,50.43,50.65,50.43,50.64,150173.0,39.8056,39.9793,39.8056,39.9714,150173.0
2016-03-01 10:05:00,50.64,50.66,50.6,50.63,90154.0,39.9714,39.9872,39.9398,39.9635,90154.0
2016-03-01 10:10:00,50.63,50.67,50.58,50.6,99495.0,39.9635,39.9951,39.924,39.9398,99495.0
2016-03-01 10:15:00,50.6,50.61,50.41,50.46,104739.0,39.9398,39.9477,39.7898,39.8293,104739.0
2016-03-01 10:20:00,50.46,50.65,50.45,50.64,118540.0,39.8293,39.9793,39.8214,39.9714,118540.0
2016-03-01 10:25:00,50.64,50.69,50.58,50.67,74155.0,39.9714,40.0108,39.924,39.9951,74155.0
2016-03-01 10:30:00,50.68,50.9,50.63,50.87,104175.0,40.0029,40.1766,39.9635,40.1529,104175.0
2016-03-01 10:35:00,50.86,50.91,50.83,50.84,92364.0,40.145,40.1845,40.1213,40.1292,92364.0
2016-03-01 10:40:00,50.85,50.89,50.8,50.86,59431.0,40.1371,40.1687,40.0977,40.145,59431.0
2016-03-01 10:45:00,50.86,50.89,50.74,50.74,150155.0,40.145,40.1687,40.0503,40.0503,150155.0
2016-03-01 10:50:00,50.74,50.75,50.66,50.72,117200.0,40.0503,40.0582,39.9872,40.0345,117200.0
2016-03-01 10:55:00,50.72,50.87,50.71,50.82,167820.0,40.0345,40.1529,40.0266,40.1134,167820.0
2016-03-01 11:00:00,50.82,50.91,50.81,50.88,80405.0,40.1134,40.1845,40.1056,40.1608,80405.0
2016-03-01 11:05:00,50.89,50.91,50.84,50.91,140210.0,40.1687,40.1845,40.1292,40.1845,140210.0
2016-03-01 11:10:00,50.92,50.96,50.87,50.95,126552.0,40.1924,40.224,40.1529,40.2161,126552.0
2016-03-01 11:15:00,50.94,50.96,50.89,50.92,199899.0,40.2082,40.224,40.1687,40.1924,199899.0
2016-03-01 11:20:00,50.93,50.96,50.91,50.95,136015.0,40.2003,40.224,40.1845,40.2161,136015.0
2016-03-01 11:25:00,50.95,50.99,50.94,50.99,139261.0,40.2161,40.2476,40.2082,40.2476,139261.0
2016-03-01 11:30:00,50.99,51.0,50.97,51.0,228410.0,40.2476,40.2555,40.2318,40.2555,228410.0
2016-03-01 11:35:00,51.0,51.07,50.96,51.06,156798.0,40.2555,40.3108,40.224,40.3029,156798.0
2016-03-01 11:40:00,51.05,51.09,51.02,51.08,80409.0,40.295,40.3266,40.2713,40.3187,80409.0
2016-03-01 11:45:00,51.07,51.1,51.03,51.07,202366.0,40.3108,40.3345,40.2792,40.3108,202366.0
2016-03-01 11:50:00,51.07,51.11,51.01,51.11,133475.0,40.3108,40.3424,40.2634,40.3424,133475.0
2016-03-01 11:55:00,51.11,51.16,51.1,51.12,170817.0,40.3424,40.3818,40.3345,40.3502,170817.0
2016-03-01 12:00:00,51.12,51.16,51.11,51.15,96187.0,40.3502,40.3818,40.3424,40.3739,96187.0
2016-03-01 12:05:00,51.15,51.32,51.13,51.3,315488.0,40.3739,40.5081,40.3581,40.4923,315488.0
2016-03-01 12:10:00,51.3,51.39,51.29,51.37,124283.0,40.4923,40.5634,40.4844,40.5476,124283.0
2016-03-01 12:15:00,51.37,51.44,51.35,51.42,85054.0,40.5476,40.6028,40.5318,40.587,85054.0
2016-03-01 12:20:00,51.43,51.52,51.42,51.5,222647.0,40.5949,40.666,40.587,40.6502,222647.0
2016-03-01 12:25:00,51.5,51.6,51.49,51.54,100571.0,40.6502,40.7291,40.6423,40.6818,100571.0
2016-03-01 12:30:00,51.54,51.56,51.48,51.55,114225.0,40.6818,40.6975,40.6344,40.6897,114225.0
2016-03-01 12:35:00,51.55,51.61,51.54,51.57,131943.0,40.6897,40.737,40.6818,40.7054,131943.0
2016-03-01 12:40:00,51.56,51.58,51.5,51.58,139940.0,40.6975,40.7133,40.6502,40.7133,139940.0
2016-03-01 12:45:00,51.58,51.67,51.56,51.63,147435.0,40.7133,40.7844,40.6975,40.7528,147435.0
2016-03-01 12:50:00,51.62,51.75,51.62,51.74,157399.0,40.7449,40.8475,40.7449,40.8396,157399.0
2016-03-01 12:55:00,51.74,51.79,51.69,51.79,96390.0,40.8396,40.8791,40.8002,40.8791,96390.0
2016-03-01 13:00:00,51.78,51.81,51.67,51.8,202912.0,40.8712,40.8949,40.7844,40.887,202912.0
2016-03-01 13:05:00,51.79,51.87,51.77,51.85,78453.0,40.8791,40.9422,40.8633,40.9265,78453.0
2016-03-01 13:10:00,51.85,51.88,51.78,51.82,65702.0,40.9265,40.9501,40.8712,40.9028,65702.0
2016-03-01 13:15:00,51.81,51.83,51.76,51.8,46525.0,40.8949,40.9107,40.8554,40.887,46525.0
2016-03-01 13:20:00,51.79,51.86,51.73,51.75,73070.0,40.8791,40.9343,40.8317,40.8475,73070.0
2016-03-01 13:25:00,51.76,51.81,51.72,51.74,35888.0,40.8554,40.8949,40.8238,40.8396,35888.0
2016-03-01 13:30:00,51.74,51.79,51.69,51.71,53926.0,40.8396,40.8791,40.8002,40.8159,53926.0
2016-03-01 13:35:00,51.7,51.75,51.69,51.73,49466.0,40.8081,40.8475,40.8002,40.8317,49466.0
2016-03-01 13:40:00,51.73,51.91,51.72,51.88,89844.0,40.8317,40.9738,40.8238,40.9501,89844.0
2016-03-01 13:45:00,51.87,51.9,51.8,51.89,61773.0,40.9422,40.9659,40.887,40.958,61773.0
2016-03-01 13:50:00,51.89,51.9,51.72,51.73,58931.0,40.958,40.9659,40.8238,40.8317,58931.0
2016-03-01 13:55:00,51.74,51.79,51.7,51.73,56794.0,40.8396,40.8791,40.8081,40.8317,56794.0
2016-03-01 14:00:00,51.74,51.78,51.71,51.76,49167.0,40.8396,40.8712,40.8159,40.8554,49167.0
2016-03-01 14:05:00,51.75,51.77,51.69,51.76,64056.0,40.8475,40.8633,40.8002,40.8554,64056.0
2016-03-01 14:10:00,51.76,51.82,51.76,51.79,98802.0,40.8554,40.9028,40.8554,40.8791,98802.0
2016-03-01 14:15:00,51.78,51.81,51.76,51.81,69088.0,40.8712,40.8949,40.8554,40.8949,69088.0
2016-03-01 14:20:00,51.8,51.83,51.77,51.78,82856.0,40.887,40.9107,40.8633,40.8712,82856.0
2016-03-01 14:25:00,51.77,51.82,51.76,51.8,90144.0,40.8633,40.9028,40.8554,40.887,90144.0
2016-03-01 14:30:00,51.8,51.89,51.8,51.88,78459.0,40.887,40.958,40.887,40.9501,78459.0
2016-03-01 14:35:00,51.89,51.89,51.76,51.85,67593.0,40.958,40.958,40.8554,40.9265,67593.0
2016-03-01 14:40:00,51.85,51.94,51.82,51.93,65636.0,40.9265,40.9975,40.9028,40.9896,65636.0
2016-03-01 14:45:00,51.93,51.97,51.86,51.89,82911.0,40.9896,41.0212,40.9343,40.958,82911.0
2016-03-01 14:50:00,51.89,51.95,51.85,51.9,103585.0,40.958,41.0054,40.9265,40.9659,103585.0
2016-03-01 14:55:00,51.9,51.95,51.89,51.95,65618.0,40.9659,41.0054,40.958,41.0054,65618.0
2016-03-01 15:00:00,51.95,51.95,51.91,51.93,83106.0,41.0054,41.0054,40.9738,40.9896,83106.0
2016-03-01 15:05:00,51.93,51.94,51.84,51.84,140054.0,40.9896,40.9975,40.9186,40.9186,140054.0
2016-03-01 15:10:00,51.85,51.88,51.77,51.81,62059.0,40.9265,40.9501,40.8633,40.8949,62059.0
2016-03-01 15:15:00,51.81,51.82,51.78,51.8,78895.0,40.8949,40.9028,40.8712,40.887,78895.0
2016-03-01 15:20:00,51.8,51.81,51.75,51.77,76892.0,40.887,40.8949,40.8475,40.8633,76892.0
2016-03-01 15:25:00,51.77,51.78,51.72,51.74,90041.0,40.8633,40.8712,40.8238,40.8396,90041.0
2016-03-01 15:30:00,51.75,51.77,51.69,51.77,118281.0,40.8475,40.8633,40.8002,40.8633,118281.0
2016-03-01 15:35:00,51.77,51.81,51.7,51.7,123775.0,40.8633,40.8949,40.8081,40.8081,123775.0
2016-03-01 15:40:00,51.7,51.79,51.69,51.76,122651.0,40.8081,40.8791,40.8002,40.8554,122651.0
2016-03-01 15:45:00,51.77,51.78,51.68,51.72,167263.0,40.8633,40.8712,40.7923,40.8238,167263.0
2016-03-01 15:50:00,51.72,51.73,51.67,51.67,143559.0,40.8238,40.8317,40.7844,40.7844,143559.0
2016-03-01 15:55:00,51.68,51.87,51.67,51.86,518551.0,40.7923,40.9422,40.7844,40.9343,518551.0
2016-03-02 09:30:00,51.85,51.9,51.7,51.74,116550.0,40.9265,40.9659,40.8081,40.8396,116550.0
2016-03-02 09:35:00,51.74,51.92,51.69,51.91,84316.0,40.8396,40.9817,40.8002,40.9738,84316.0
2016-03-02 09:40:00,51.91,51.97,51.84,51.93,121300.0,40.9738,41.0212,40.9186,40.9896,121300.0
2016-03-02 09:45:00,51.93,51.95,51.85,51.86,97299.0,40.9896,41.0054,40.9265,40.9343,97299.0
2016-03-02 09:50:00,51.87,51.88,51.56,51.6,100319.0,40.9422,40.9501,40.6975,40.7291,100319.0
2016-03-02 09:55:00,51.6,51.66,51.54,51.61,109929.0,40.7291,40.7765,40.6818,40.737,109929.0
2016-03-02 10:00:00,51.6,51.61,51.52,51.54,88521.0,40.7291,40.737,40.666,40.6818,88521.0
2016-03-02 10:05:00,51.54,51.61,51.52,51.57,79380.0,40.6818,40.737,40.666,40.7054,79380.0
2016-03-02 10:10:00,51.58,51.68,51.56,51.67,80932.0,40.7133,40.7923,40.6975,40.7844,80932.0
2016-03-02 10:15:00,51.67,51.69,51.58,51.64,100778.0,40.7844,40.8002,40.7133,40.7607,100778.0
2016-03-02 10:20:00,51.64,51.73,51.57,51.72,88540.0,40.7607,40.8317,40.7054,40.8238,88540.0
2016-03-02 10:25:00,51.72,51.79,51.65,51.79,110441.0,40.8238,40.8791,40.7686,40.8791,110441.0
2016-03-02 10:30:00,51.79,51.79,51.62,51.73,123862.0,40.8791,40.8791,40.7449,40.8317,123862.0
2016-03-02 10:35:00,51.73,51.8,51.67,51.68,58301.0,40.8317,40.887,40.7844,40.7923,58301.0
2016-03-02 10:40:00,51.67,51.78,51.66,51.78,120267.0,40.7844,40.8712,40.7765,40.8712,120267.0
2016-03-02 10:45:00,51.79,51.86,51.76,51.85,90412.0,40.8791,40.9343,40.8554,40.9265,90412.0
2016-03-02 10:50:00,51.86,51.94,51.81,51.92,91953.0,40.9343,40.9975,40.8949,40.9817,91953.0
2016-03-02 10:55:00,51.91,51.98,51.91,51.91,56008.0,40.9738,41.0291,40.9738,40.9738,56008.0
2016-03-02 11:00:00,51.91,51.98,51.83,51.95,105414.0,40.9738,41.0291,40.9107,41.0054,105414.0
2016-03-02 11:05:00,51.95,51.99,51.88,51.88,42942.0,41.0054,41.037,40.9501,40.9501,42942.0
2016-03-02 11:10:00,51.89,52.1,51.88,52.09,105105.0,40.958,41.1238,40.9501,41.1159,105105.0
2016-03-02 11:15:00,52.09,52.12,51.92,51.92,135285.0,41.1159,41.1396,40.9817,40.9817,135285.0
2016-03-02 11:20:00,51.93,51.93,51.8,51.85,58668.0,40.9896,40.9896,40.887,40.9265,58668.0
2016-03-02 11:25:00,51.85,51.85,51.77,51.8,46378.0,40.9265,40.9265,40.8633,40.887,46378.0
2016-03-02 11:30:00,51.8,51.92,51.74,51.78,55224.0,40.887,40.9817,40.8396,40.8712,55224.0
2016-03-02 11:35:00,51.78,51.78,51.64,51.66,55792.0,40.8712,40.8712,40.7607,40.7765,55792.0
2016-03-02 11:40:00,51.66,51.71,51.63,51.7,47937.0,40.7765,40.8159,40.7528,40.8081,47937.0
2016-03-02 11:45:00,51.7,51.72,51.58,51.64,43288.0,40.8081,40.8238,40.7133,40.7607,43288.0
2016-03-02 11:50:00,51.63,51.68,51.52,51.52,78935.0,40.7528,40.7923,40.666,40.666,78935.0
2016-03-02 11:55:00,51.52,51.56,51.43,51.44,115867.0,40.666,40.6975,40.5949,40.6028,115867.0
2016-03-02 12:00:00,51.44,51.48,51.42,51.42,44338.0,40.6028,40.6344,40.587,40.587,44338.0
2016-03-02 12:05:00,51.43,51.46,51.36,51.39,60697.0,40.5949,40.6186,40.5397,40.5634,60697.0
2016-03-02 12:10:00,51.39,51.41,51.34,51.35,157038.0,40.5634,40.5792,40.5239,40.5318,157038.0
2016-03-02 12:15:00,51.35,51.38,51.28,51.3,49161.0,40.5318,40.5555,40.4765,40.4923,49161.0
2016-03-02 12:20:00,51.3,51.38,51.3,51.3,36800.0,40.4923,40.5555,40.4923,40.4923,36800.0
2016-03-02 12:25:00,51.3,51.32,51.26,51.29,55787.0,40.4923,40.5081,40.4608,40.4844,55787.0
2016-03-02 12:30:00,51.28,51.35,51.27,51.31,46216.0,40.4765,40.5318,40.4686,40.5002,46216.0
2016-03-02 12:35:00,51.31,51.5,51.31,51.5,77249.0,40.5002,40.6502,40.5002,40.6502,77249.0
2016-03-02 12:40:00,51.5,51.6,51.5,51.59,81110.0,40.6502,40.7291,40.6502,40.7212,81110.0
2016-03-02 12:45:00,51.59,51.63,51.52,51.55,103841.0,40.7212,40.7528,40.666,40.6897,103841.0
2016-03-02 12:50:00,51.54,51.55,51.39,51.41,69088.0,40.6818,40.6897,40.5634,40.5792,69088.0
2016-03-02 12:55:00,51.41,51.44,51.37,51.4,33169.0,40.5792,40.6028,40.5476,40.5713,33169.0
2016-03-02 13:00:00,51.4,51.54,51.39,51.53,45462.0,40.5713,40.6818,40.5634,40.6739,45462.0
2016-03-02 13:05:00,51.54,51.55,51.47,51.55,45812.0,40.6818,40.6897,40.6265,40.6897,45812.0
2016-03-02 13:10:00,51.54,51.55,51.45,51.5,54679.0,40.6818,40.6897,40.6107,40.6502,54679.0
2016-03-02 13:15:00,51.5,51.5,51.4,51.42,45856.0,40.6502,40.6502,40.5713,40.587,45856.0
2016-03-02 13:20:00,51.42,51.43,51.36,51.42,73533.0,40.587,40.5949,40.5397,40.587,73533.0
2016-03-02 13:25:00,51.42,51.53,51.41,51.5,34821.0,40.587,40.6739,40.5792,40.6502,34821.0
2016-03-02 13:30:00,51.51,51.56,51.47,51.54,63921.0,40.6581,40.6975,40.6265,40.6818,63921.0
2016-03-02 13:35:00,51.53,51.6,51.53,51.6,41657.0,40.6739,40.7291,40.6739,40.7291,41657.0
2016-03-02 13:40:00,51.61,51.62,51.56,51.59,43839.0,40.737,40.7449,40.6975,40.7212,43839.0
2016-03-02 13:45:00,51.59,51.6,51.56,51.58,44603.0,40.7212,40.7291,40.6975,40.7133,44603.0
2016-03-02 13:50:00,51.59,51.59,51.49,51.51,67384.0,40.7212,40.7212,40.6423,40.6581,67384.0
2016-03-02 13:55:00,51.51,51.52,51.32,51.36,59279.0,40.6581,40.666,40.5081,40.5397,59279.0
2016-03-02 14:00:00,51.36,51.46,51.36,51.46,41726.0,40.5397,40.6186,40.5397,40.6186,41726.0
2016-03-02 14:05:00,51.45,51.47,51.32,51.4,79446.0,40.6107,40.6265,40.5081,40.5713,79446.0
2016-03-02 14:10:00,51.4,51.42,51.33,51.35,60678.0,40.5713,40.587,40.516,40.5318,60678.0
2016-03-02 14:15:00,51.34,51.39,51.31,51.35,57571.0,40.5239,40.5634,40.5002,40.5318,57571.0
2016-03-02 14:20:00,51.35,51.39,51.31,51.33,67662.0,40.5318,40.5634,40.5002,40.516,67662.0
2016-03-02 14:25:00,51.34,51.41,51.32,51.39,77729.0,40.5239,40.5792,40.5081,40.5634,77729.0
2016-03-02 14:30:00,51.38,51.45,51.37,51.44,90019.0,40.5555,40.6107,40.5476,40.6028,90019.0
2016-03-02 14:35:00,51.43,51.55,51.42,51.51,107150.0,40.5949,40.6897,40.587,40.6581,107150.0
2016-03-02 14:40:00,51.5,51.64,51.5,51.58,97476.0,40.6502,40.7607,40.6502,40.7133,97476.0
2016-03-02 14:45:00,51.58,51.59,51.54,51.56,63109.0,40.7133,40.7212,40.6818,40.6975,63109.0
2016-03-02 14:50:00,51.56,51.63,51.53,51.59,138803.0,40.6975,40.7528,40.6739,40.7212,138803.0
2016-03-02 14:55:00,51.59,51.63,51.58,51.61,87501.0,40.7212,40.7528,40.7133,40.737,87501.0
2016-03-02 15:00:00,51.62,51.62,51.52,51.55,94327.0,40.7449,40.7449,40.666,40.6897,94327.0
2016-03-02 15:05:00,51.55,51.62,51.55,51.61,133255.0,40.6897,40.7449,40.6897,40.737,133255.0
2016-03-02 15:10:00,51.62,51.72,51.61,51.71,71894.0,40.7449,40.8238,40.737,40.8159,71894.0
2016-03-02 15:15:00,51.72,51.73,51.69,51.73,133387.0,40.8238,40.8317,40.8002,40.8317,133387.0
2016-03-02 15:20:00,51.72,51.76,51.71,51.73,106980.0,40.8238,40.8554,40.8159,40.8317,106980.0
2016-03-02 15:25:00,51.74,51.76,51.63,51.66,86973.0,40.8396,40.8554,40.7528,40.7765,86973.0
2016-03-02 15:30:00,51.66,51.74,51.6,51.74,152817.0,40.7765,40.8396,40.7291,40.8396,152817.0
2016-03-02 15:35:00,51.73,51.78,51.69,51.77,136292.0,40.8317,40.8712,40.8002,40.8633,136292.0
2016-03-02 15:40:00,51.77,51.78,51.7,51.73,130774.0,40.8633,40.8712,40.8081,40.8317,130774.0
2016-03-02 15:45:00,51.73,51.75,51.68,51.72,103547.0,40.8317,40.8475,40.7923,40.8238,103547.0
2016-03-02 15:50:00,51.72,51.73,51.67,51.72,164956.0,40.8238,40.8317,40.7844,40.8238,164956.0
2016-03-02 15:55:00,51.72,51.85,51.7,51.82,350242.0,40.8238,40.9265,40.8081,40.9028,350242.0
2016-03-03 09:30:00,51.89,51.97,51.68,51.96,147918.0,40.958,41.0212,40.7923,41.0133,147918.0
2016-03-03 09:35:00,51.95,52.0,51.9,51.95,95006.0,41.0054,41.0449,40.9659,41.0054,95006.0
2016-03-03 09:40:00,51.96,52.07,51.92,52.01,122002.0,41.0133,41.1001,40.9817,41.0527,122002.0
2016-03-03 09:45:00,52.01,52.1,51.97,52.08,92069.0,41.0527,41.1238,41.0212,41.108,92069.0
2016-03-03 09:50:00,52.08,52.14,52.02,52.09,132656.0,41.108,41.1554,41.0606,41.1159,132656.0
2016-03-03 09:55:00,52.08,52.1,51.91,51.91,157411.0,41.108,41.1238,40.9738,40.9738,157411.0
2016-03-03 10:00:00,51.92,51.95,51.8,51.92,142516.0,40.9817,41.0054,40.887,40.9817,142516.0
2016-03-03 10:05:00,51.92,51.97,51.88,51.88,79775.0,40.9817,41.0212,40.9501,40.9501,79775.0
2016-03-03 10:10:00,51.88,51.92,51.73,51.73,82322.0,40.9501,40.9817,40.8317,40.8317,82322.0
2016-03-03 10:15:00,51.73,51.76,51.71,51.76,128147.0,40.8317,40.8554,40.8159,40.8554,128147.0
2016-03-03 10:20:00,51.76,51.8,51.71,51.71,67492.0,40.8554,40.887,40.8159,40.8159,67492.0
2016-03-03 10:25:00,51.71,51.84,51.66,51.8,118276.0,40.8159,40.9186,40.7765,40.887,118276.0
2016-03-03 10:30:00,51.81,51.86,51.8,51.86,59797.0,40.8949,40.9343,40.887,40.9343,59797.0
2016-03-03 10:35:00,51.85,51.9,51.78,51.83,93606.0,40.9265,40.9659,40.8712,40.9107,93606.0
2016-03-03 10:40:00,51.84,51.84,51.79,51.8,101800.0,40.9186,40.9186,40.8791,40.887,101800.0
2016-03-03 10:45:00,51.81,51.93,51.8,51.9,78935.0,40.8949,40.9896,40.887,40.9659,78935.0
2016-03-03 10:50:00,51.91,52.03,51.9,51.96,89555.0,40.9738,41.0685,40.9659,41.0133,89555.0
2016-03-03 10:55:00,51.95,52.02,51.94,51.95,98290.0,41.0054,41.0606,40.9975,41.0054,98290.0
2016-03-03 11:00:00,51.95,51.99,51.94,51.94,69316.0,41.0054,41.037,40.9975,40.9975,69316.0
2016-03-03 11:05:00,51.94,52.0,51.93,51.98,54652.0,40.9975,41.0449,40.9896,41.0291,54652.0
2016-03-03 11:10:00,51.97,52.0,51.88,51.9,88756.0,41.0212,41.0449,40.9501,40.9659,88756.0
2016-03-03 11:15:00,51.89,51.91,51.82,51.82,65770.0,40.958,40.9738,40.9028,40.9028,65770.0
2016-03-03 11:20:00,51.83,51.83,51.64,51.64,98208.0,40.9107,40.9107,40.7607,40.7607,98208.0
2016-03-03 11:25:00,51.64,51.65,51.53,51.57,168956.0,40.7607,40.7686,40.6739,40.7054,168956.0
2016-03-03 11:30:00,51.56,51.68,51.54,51.67,101503.0,40.6975,40.7923,40.6818,40.7844,101503.0
2016-03-03 11:35:00,51.67,51.74,51.66,51.74,51566.0,40.7844,40.8396,40.7765,40.8396,51566.0
2016-03-03 11:40:00,51.73,51.85,51.69,51.85,139468.0,40.8317,40.9265,40.8002,40.9265,139468.0
2016-03-03 11:45:00,51.84,51.86,51.79,51.79,61022.0,40.9186,40.9343,40.8791,40.8791,61022.0
2016-03-03 11:50:00,51.79,51.84,51.75,51.8,69939.0,40.8791,40.9186,40.8475,40.887,69939.0
2016-03-03 11:55:00,51.8,51.84,51.78,51.83,46825.0,40.887,40.9186,40.8712,40.9107,46825.0
2016-03-03 12:00:00,51.84,51.87,51.79,51.8,77492.0,40.9186,40.9422,40.8791,40.887,77492.0
2016-03-03 12:05:00,51.78,51.88,51.78,51.88,68051.0,40.8712,40.9501,40.8712,40.9501,68051.0
2016-03-03 12:10:00,51.87,51.88,51.8,51.81,94840.0,40.9422,40.9501,40.887,40.8949,94840.0
2016-03-03 12:15:00,51.8,51.81,51.74,51.79,64846.0,40.887,40.8949,40.8396,40.8791,64846.0
2016-03-03 12:20:00,51.79,51.8,51.75,51.79,78494.0,40.8791,40.887,40.8475,40.8791,78494.0
2016-03-03 12:25:00,51.79,51.81,51.76,51.78,69550.0,40.8791,40.8949,40.8554,40.8712,69550.0
2016-03-03 12:30:00,51.79,51.82,51.77,51.77,39726.0,40.8791,40.9028,40.8633,40.8633,39726.0
2016-03-03 12:35:00,51.78,51.79,51.71,51.72,37937.0,40.8712,40.8791,40.8159,40.8238,37937.0
2016-03-03 12:40:00,51.72,51.78,51.71,51.77,53770.0,40.8238,40.8712,40.8159,40.8633,53770.0
2016-03-03 12:45:00,51.76,51.81,51.73,51.73,54961.0,40.8554,40.8949,40.8317,40.8317,54961.0
2016-03-03 12:50:00,51.74,51.76,51.73,51.74,34273.0,40.8396,40.8554,40.8317,40.8396,34273.0
2016-03-03 12:55:00,51.74,51.78,51.73,51.78,44124.0,40.8396,40.8712,40.8317,40.8712,44124.0
2016-03-03 13:00:00,51.78,51.86,51.77,51.86,61112.0,40.8712,40.9343,40.8633,40.9343,61112.0
2016-03-03 13:05:00,51.86,51.9,51.85,51.89,76033.0,40.9343,40.9659,40.9265,40.958,76033.0
2016-03-03 13:10:00,51.89,51.95,51.88,51.93,118400.0,40.958,41.0054,40.9501,40.9896,118400.0
2016-03-03 13:15:00,51.94,51.94,51.8,51.8,63234.0,40.9975,40.9975,40.887,40.887,63234.0
2016-03-03 13:20:00,51.81,51.9,51.8,51.83,78178.0,40.8949,40.9659,40.887,40.9107,78178.0
2016-03-03 13:25:00,51.82,51.83,51.74,51.74,65133.0,40.9028,40.9107,40.8396,40.8396,65133.0
2016-03-03 13:30:00,51.75,51.93,51.74,51.93,179934.0,40.8475,40.9896,40.8396,40.9896,179934.0
2016-03-03 13:35:00,51.94,51.95,51.87,51.91,71236.0,40.9975,41.0054,40.9422,40.9738,71236.0
2016-03-03 13:40:00,51.91,51.91,51.83,51.85,69337.0,40.9738,40.9738,40.9107,40.9265,69337.0
2016-03-03 13:45:00,51.86,51.9,51.83,51.84,75357.0,40.9343,40.9659,40.9107,40.9186,75357.0
2016-03-03 13:50:00,51.84,51.97,51.83,51.96,133548.0,40.9186,41.0212,40.9107,41.0133,133548.0
2016-03-03 13:55:00,51.97,51.99,51.93,51.98,64863.0,41.0212,41.037,40.9896,41.0291,64863.0
2016-03-03 14:00:00,51.98,52.02,51.96,51.98,90161.0,41.0291,41.0606,41.0133,41.0291,90161.0
2016-03-03 14:05:00,51.99,51.99,51.9,51.91,78474.0,41.037,41.037,40.9659,40.9738,78474.0
2016-03-03 14:10:00,51.9,51.94,51.89,51.94,64717.0,40.9659,40.9975,40.958,40.9975,64717.0
2016-03-03 14:15:00,51.93,51.94,51.85,51.91,83845.0,40.9896,40.9975,40.9265,40.9738,83845.0
2016-03-03 14:20:00,51.91,51.96,51.91,51.94,72465.0,40.9738,41.0133,40.9738,40.9975,72465.0
2016-03-03 14:25:00,51.94,52.01,51.93,51.97,114755.0,40.9975,41.0527,40.9896,41.0212,114755.0
2016-03-03 14:30:00,51.98,51.99,51.91,51.98,69861.0,41.0291,41.037,40.9738,41.0291,69861.0
2016-03-03 14:35:00,51.98,52.12,51.97,52.12,67132.0,41.0291,41.1396,41.0212,41.1396,67132.0
2016-03-03 14:40:00,52.12,52.16,52.08,52.08,120386.0,41.1396,41.1711,41.108,41.108,120386.0
2016-03-03 14:45:00,52.09,52.1,52.01,52.05,58279.0,41.1159,41.1238,41.0527,41.0843,58279.0
2016-03-03 14:50:00,52.05,52.05,51.99,52.01,60478.0,41.0843,41.0843,41.037,41.0527,60478.0
2016-03-03 14:55:00,52.01,52.06,51.97,52.01,94154.0,41.0527,41.0922,41.0212,41.0527,94154.0
2016-03-03 15:00:00,52.01,52.13,52.0,52.05,159806.0,41.0527,41.1475,41.0449,41.0843,159806.0
2016-03-03 15:05:00,52.05,52.05,52.0,52.01,70454.0,41.0843,41.0843,41.0449,41.0527,70454.0
2016-03-03 15:10:00,52.01,52.04,51.98,52.04,105106.0,41.0527,41.0764,41.0291,41.0764,105106.0
2016-03-03 15:15:00,52.03,52.14,52.02,52.08,212055.0,41.0685,41.1554,41.0606,41.108,212055.0
2016-03-03 15:20:00,52.07,52.12,52.04,52.1,121815.0,41.1001,41.1396,41.0764,41.1238,121815.0
2016-03-03 15:25:00,52.09,52.19,52.07,52.16,286233.0,41.1159,41.1948,41.1001,41.1711,286233.0
2016-03-03 15:30:00,52.16,52.18,52.13,52.18,169880.0,41.1711,41.1869,41.1475,41.1869,169880.0
2016-03-03 15:35:00,52.18,52.23,52.15,52.21,178623.0,41.1869,41.2264,41.1633,41.2106,178623.0
2016-03-03 15:40:00,52.21,52.31,52.18,52.31,287016.0,41.2106,41.2895,41.1869,41.2895,287016.0
2016-03-03 15:45:00,52.3,52.3,52.22,52.26,155899.0,41.2816,41.2816,41.2185,41.2501,155899.0
2016-03-03 15:50:00,52.25,52.27,52.23,52.26,266336.0,41.2422,41.258,41.2264,41.2501,266336.0
2016-03-03 15:55:00,52.25,52.37,52.24,52.28,766284.0,41.2422,41.3369,41.2343,41.2659,766284.0
2016-03-04 09:30:00,52.44,52.64,52.38,52.48,210174.0,41.3922,41.55,41.3448,41.4237,210174.0
2016-03-04 09:35:00,52.48,52.54,52.26,52.32,94252.0,41.4237,41.4711,41.2501,41.2974,94252.0
2016-03-04 09:40:00,52.3,52.31,52.04,52.12,144062.0,41.2816,41.2895,41.0764,41.1396,144062.0
2016-03-04 09:45:00,52.13,52.17,52.04,52.11,240097.0,41.1475,41.179,41.0764,41.1317,240097.0
2016-03-04 09:50:00,52.1,52.27,52.08,52.11,158735.0,41.1238,41.258,41.108,41.1317,158735.0
2016-03-04 09:55:00,52.11,52.14,51.99,52.04,71275.0,41.1317,41.1554,41.037,41.0764,71275.0
2016-03-04 10:00:00,52.05,52.16,52.01,52.08,62314.0,41.0843,41.1711,41.0527,41.108,62314.0
2016-03-04 10:05:00,52.08,52.18,52.03,52.12,58499.0,41.108,41.1869,41.0685,41.1396,58499.0
2016-03-04 10:10:00,52.12,52.23,52.06,52.23,49130.0,41.1396,41.2264,41.0922,41.2264,49130.0
2016-03-04 10:15:00,52.23,52.27,52.22,52.25,68544.0,41.2264,41.258,41.2185,41.2422,68544.0
2016-03-04 10:20:00,52.26,52.28,52.2,52.25,75087.0,41.2501,41.2659,41.2027,41.2422,75087.0
2016-03-04 10:25:00,52.24,52.42,52.23,52.4,116281.0,41.2343,41.3764,41.2264,41.3606,116281.0
2016-03-04 10:30:00,52.38,52.42,52.3,52.4,159773.0,41.3448,41.3764,41.2816,41.3606,159773.0
2016-03-04 10:35:00,52.4,52.51,52.39,52.51,125171.0,41.3606,41.4474,41.3527,41.4474,125171.0
2016-03-04 10:40:00,52.51,52.67,52.5,52.66,104789.0,41.4474,41.5737,41.4395,41.5658,104789.0
2016-03-04 10:45:00,52.66,52.76,52.64,52.74,116490.0,41.5658,41.6447,41.55,41.629,116490.0
2016-03-04 10:50:00,52.74,52.79,52.7,52.78,85339.0,41.629,41.6684,41.5974,41.6605,85339.0
2016-03-04 10:55:00,52.79,52.79,52.62,52.63,73388.0,41.6684,41.6684,41.5342,41.5421,73388.0
2016-03-04 11:00:00,52.64,52.73,52.63,52.71,186961.0,41.55,41.6211,41.5421,41.6053,186961.0
2016-03-04 11:05:00,52.72,52.83,52.71,52.8,88503.0,41.6132,41.7,41.6053,41.6763,88503.0
2016-03-04 11:10:00,52.8,52.89,52.77,52.86,158766.0,41.6763,41.7474,41.6526,41.7237,158766.0
2016-03-04 11:15:00,52.86,53.0,52.86,52.96,183587.0,41.7237,41.8342,41.7237,41.8026,183587.0
2016-03-04 11:20:00,52.96,52.96,52.74,52.84,101911.0,41.8026,41.8026,41.629,41.7079,101911.0
2016-03-04 11:25:00,52.84,52.86,52.71,52.78,180831.0,41.7079,41.7237,41.6053,41.6605,180831.0
2016-03-04 11:30:00,52.78,52.92,52.77,52.9,186827.0,41.6605,41.771,41.6526,41.7552,186827.0
2016-03-04 11:35:00,52.89,53.0,52.87,52.88,216025.0,41.7474,41.8342,41.7316,41.7395,216025.0
2016-03-04 11:40:00,52.87,52.89,52.79,52.85,270346.0,41.7316,41.7474,41.6684,41.7158,270346.0
2016-03-04 11:45:00,52.85,52.92,52.79,52.8,89880.0,41.7158,41.771,41.6684,41.6763,89880.0
2016-03-04 11:50:00,52.79,52.92,52.79,52.89,112167.0,41.6684,41.771,41.6684,41.7474,112167.0
2016-03-04 11:55:00,52.89,52.93,52.85,52.91,55183.0,41.7474,41.7789,41.7158,41.7631,55183.0
2016-03-04 12:00:00,52.92,52.92,52.81,52.81,43116.0,41.771,41.771,41.6842,41.6842,43116.0
2016-03-04 12:05:00,52.81,52.86,52.76,52.8,98872.0,41.6842,41.7237,41.6447,41.6763,98872.0
2016-03-04 12:10:00,52.8,52.81,52.71,52.71,40727.0,41.6763,41.6842,41.6053,41.6053,40727.0
2016-03-04 12:15:00,52.71,52.72,52.63,52.66,63875.0,41.6053,41.6132,41.5421,41.5658,63875.0
2016-03-04 12:20:00,52.66,52.74,52.65,52.71,55962.0,41.5658,41.629,41.5579,41.6053,55962.0
2016-03-04 12:25:00,52.7,52.72,52.67,52.68,34697.0,41.5974,41.6132,41.5737,41.5816,34697.0
2016-03-04 12:30:00,52.69,52.78,52.68,52.77,80441.0,41.5895,41.6605,41.5816,41.6526,80441.0
2016-03-04 12:35:00,52.77,52.8,52.74,52.78,46066.0,41.6526,41.6763,41.629,41.6605,46066.0
2016-03-04 12:40:00,52.78,52.82,52.71,52.72,44927.0,41.6605,41.6921,41.6053,41.6132,44927.0
2016-03-04 12:45:00,52.73,52.75,52.68,52.74,78484.0,41.6211,41.6368,41.5816,41.629,78484.0
2016-03-04 12:50:00,52.74,52.87,52.73,52.83,45298.0,41.629,41.7316,41.6211,41.7,45298.0
2016-03-04 12:55:00,52.82,52.82,52.74,52.75,38150.0,41.6921,41.6921,41.629,41.6368,38150.0
2016-03-04 13:00:00,52.75,52.75,52.66,52.69,122547.0,41.6368,41.6368,41.5658,41.5895,122547.0
2016-03-04 13:05:00,52.69,52.7,52.62,52.64,77087.0,41.5895,41.5974,41.5342,41.55,77087.0
2016-03-04 13:10:00,52.63,52.66,52.54,52.65,172104.0,41.5421,41.5658,41.4711,41.5579,172104.0
2016-03-04 13:15:00,52.64,52.69,52.63,52.67,35934.0,41.55,41.5895,41.5421,41.5737,35934.0
2016-03-04 13:20:00,52.68,52.71,52.66,52.69,61394.0,41.5816,41.6053,41.5658,41.5895,61394.0
2016-03-04 13:25:00,52.7,52.78,52.69,52.78,53685.0,41.5974,41.6605,41.5895,41.6605,53685.0
2016-03-04 13:30:00,52.78,52.78,52.74,52.75,56601.0,41.6605,41.6605,41.629,41.6368,56601.0
2016-03-04 13:35:00,52.74,52.8,52.74,52.79,70084.0,41.629,41.6763,41.629,41.6684,70084.0
2016-03-04 13:40:00,52.78,52.82,52.76,52.8,65245.0,41.6605,41.6921,41.6447,41.6763,65245.0
2016-03-04 13:45:00,52.8,52.83,52.79,52.79,49101.0,41.6763,41.7,41.6684,41.6684,49101.0
2016-03-04 13:50:00,52.8,52.89,52.79,52.88,48886.0,41.6763,41.7474,41.6684,41.7395,48886.0
2016-03-04 13:55:00,52.88,52.92,52.84,52.85,76672.0,41.7395,41.771,41.7079,41.7158,76672.0
2016-03-04 14:00:00,52.85,52.86,52.73,52.74,100999.0,41.7158,41.7237,41.6211,41.629,100999.0
2016-03-04 14:05:00,52.73,52.75,52.6,52.6,113695.0,41.6211,41.6368,41.5184,41.5184,113695.0
2016-03-04 14:10:00,52.6,52.61,52.49,52.53,127204.0,41.5184,41.5263,41.4316,41.4632,127204.0
2016-03-04 14:15:00,52.53,52.61,52.53,52.54,128521.0,41.4632,41.5263,41.4632,41.4711,128521.0
2016-03-04 14:20:00,52.53,52.54,52.47,52.48,61566.0,41.4632,41.4711,41.4158,41.4237,61566.0
2016-03-04 14:25:00,52.47,52.5,52.45,52.47,58580.0,41.4158,41.4395,41.4,41.4158,58580.0
2016-03-04 14:30:00,52.46,52.53,52.45,52.53,60487.0,41.4079,41.4632,41.4,41.4632,60487.0
2016-03-04 14:35:00,52.53,52.53,52.45,52.46,77935.0,41.4632,41.4632,41.4,41.4079,77935.0
2016-03-04 14:40:00,52.45,52.46,52.37,52.45,84410.0,41.4,41.4079,41.3369,41.4,84410.0
2016-03-04 14:45:00,52.45,52.45,52.34,52.41,98084.0,41.4,41.4,41.3132,41.3685,98084.0
2016-03-04 14:50:00,52.41,52.41,52.3,52.3,128273.0,41.3685,41.3685,41.2816,41.2816,128273.0
2016-03-04 14:55:00,52.3,52.31,52.21,52.25,202695.0,41.2816,41.2895,41.2106,41.2422,202695.0
2016-03-04 15:00:00,52.24,52.28,52.19,52.19,113526.0,41.2343,41.2659,41.1948,41.1948,113526.0
2016-03-04 15:05:00,52.2,52.29,52.19,52.29,114451.0,41.2027,41.2738,41.1948,41.2738,114451.0
2016-03-04 15:10:00,52.29,52.29,52.21,52.25,189190.0,41.2738,41.2738,41.2106,41.2422,189190.0
2016-03-04 15:15:00,52.24,52.31,52.24,52.3,138098.0,41.2343,41.2895,41.2343,41.2816,138098.0
2016-03-04 15:20:00,52.31,52.32,52.25,52.3,159579.0,41.2895,41.2974,41.2422,41.2816,159579.0
2016-03-04 15:25:00,52.3,52.36,52.29,52.33,148394.0,41.2816,41.329,41.2738,41.3053,148394.0
2016-03-04 15:30:00,52.33,52.41,52.33,52.36,151431.0,41.3053,41.3685,41.3053,41.329,151431.0
2016-03-04 15:35:00,52.35,52.36,52.28,52.3,193064.0,41.3211,41.329,41.2659,41.2816,193064.0
2016-03-04 15:40:00,52.3,52.44,52.29,52.39,263880.0,41.2816,41.3922,41.2738,41.3527,263880.0
2016-03-04 15:45:00,52.4,52.43,52.34,52.34,245516.0,41.3606,41.3843,41.3132,41.3132,245516.0
2016-03-04 15:50:00,52.34,52.35,52.28,52.29,309884.0,41.3132,41.3211,41.2659,41.2738,309884.0
2016-03-04 15:55:00,52.3,52.36,52.27,52.34,880882.0,41.2816,41.329,41.258,41.3132,880882.0
2016-03-07 09:30:00,51.89,51.93,51.48,51.85,296446.0,40.958,40.9896,40.6344,40.9265,296446.0
2016-03-07 09:35:00,51.85,52.09,51.85,52.05,129072.0,40.9265,41.1159,40.9265,41.0843,129072.0
2016-03-07 09:40:00,52.04,52.13,52.0,52.05,85376.0,41.0764,41.1475,41.0449,41.0843,85376.0
2016-03-07 09:45:00,52.04,52.15,52.0,52.14,194821.0,41.0764,41.1633,41.0449,41.1554,194821.0
2016-03-07 09:50:00,52.13,52.14,51.9,51.9,53013.0,41.1475,41.1554,40.9659,40.9659,53013.0
2016-03-07 09:55:00,51.89,51.93,51.84,51.85,34503.0,40.958,40.9896,40.9186,40.9265,34503.0
2016-03-07 10:00:00,51.85,51.85,51.72,51.8,109030.0,40.9265,40.9265,40.8238,40.887,109030.0
2016-03-07 10:05:00,51.8,51.99,51.79,51.89,219663.0,40.887,41.037,40.8791,40.958,219663.0
2016-03-07 10:10:00,51.9,51.99,51.88,51.98,77551.0,40.9659,41.037,40.9501,41.0291,77551.0
2016-03-07 10:15:00,51.98,52.18,51.97,52.17,119079.0,41.0291,41.1869,41.0212,41.179,119079.0
2016-03-07 10:20:00,52.17,52.19,52.01,52.18,59920.0,41.179,41.1948,41.0527,41.1869,59920.0
2016-03-07 10:25:00,52.19,52.24,52.16,52.21,68132.0,41.1948,41.2343,41.1711,41.2106,68132.0
2016-03-07 10:30:00,52.22,52.32,52.18,52.27,115862.0,41.2185,41.2974,41.1869,41.258,115862.0
2016-03-07 10:35:00,52.28,52.38,52.27,52.35,50713.0,41.2659,41.3448,41.258,41.3211,50713.0
2016-03-07 10:40:00,52.35,52.46,52.26,52.29,44716.0,41.3211,41.4079,41.2501,41.2738,44716.0
2016-03-07 10:45:00,52.29,52.31,52.18,52.19,62944.0,41.2738,41.2895,41.1869,41.1948,62944.0
2016-03-07 10:50:00,52.19,52.26,52.16,52.21,107883.0,41.1948,41.2501,41.1711,41.2106,107883.0
2016-03-07 10:55:00,52.21,52.27,52.16,52.25,145730.0,41.2106,41.258,41.1711,41.2422,145730.0
2016-03-07 11:00:00,52.24,52.35,52.17,52.18,46798.0,41.2343,41.3211,41.179,41.1869,46798.0
2016-03-07 11:05:00,52.18,52.23,52.13,52.2,48721.0,41.1869,41.2264,41.1475,41.2027,48721.0
2016-03-07 11:10:00,52.21,52.3,52.2,52.29,32869.0,41.2106,41.2816,41.2027,41.2738,32869.0
2016-03-07 11:15:00,52.29,52.31,52.13,52.23,55526.0,41.2738,41.2895,41.1475,41.2264,55526.0
2016-03-07 11:20:00,52.22,52.33,52.18,52.23,88914.0,41.2185,41.3053,41.1869,41.2264,88914.0
2016-03-07 11:25:00,52.23,52.27,52.21,52.25,38587.0,41.2264,41.258,41.2106,41.2422,38587.0
2016-03-07 11:30:00,52.25,52.32,52.24,52.32,48792.0,41.2422,41.2974,41.2343,41.2974,48792.0
2016-03-07 11:35:00,52.31,52.46,52.3,52.43,63372.0,41.2895,41.4079,41.2816,41.3843,63372.0
2016-03-07 11:40:00,52.43,52.51,52.39,52.46,116705.0,41.3843,41.4474,41.3527,41.4079,116705.0
2016-03-07 11:45:00,52.46,52.5,52.36,52.47,64634.0,41.4079,41.4395,41.329,41.4158,64634.0
2016-03-07 11:50:00,52.47,52.55,52.47,52.54,109527.0,41.4158,41.479,41.4158,41.4711,109527.0
2016-03-07 11:55:00,52.54,52.57,52.43,52.51,59327.0,41.4711,41.4948,41.3843,41.4474,59327.0
2016-03-07 12:00:00,52.5,52.5,52.39,52.39,43830.0,41.4395,41.4395,41.3527,41.3527,43830.0
2016-03-07 12:05:00,52.39,52.44,52.35,52.44,38004.0,41.3527,41.3922,41.3211,41.3922,38004.0
2016-03-07 12:10:00,52.44,52.51,52.41,52.44,80589.0,41.3922,41.4474,41.3685,41.3922,80589.0
2016-03-07 12:15:00,52.44,52.48,52.43,52.46,66831.0,41.3922,41.4237,41.3843,41.4079,66831.0
2016-03-07 12:20:00,52.46,52.51,52.46,52.49,47342.0,41.4079,41.4474,41.4079,41.4316,47342.0
2016-03-07 12:25:00,52.48,52.54,52.46,52.51,62912.0,41.4237,41.4711,41.4079,41.4474,62912.0
2016-03-07 12:30:00,52.51,52.58,52.49,52.57,45594.0,41.4474,41.5027,41.4316,41.4948,45594.0
2016-03-07 12:35:00,52.57,52.59,52.5,52.5,41814.0,41.4948,41.5106,41.4395,41.4395,41814.0
2016-03-07 12:40:00,52.5,52.57,52.49,52.57,40199.0,41.4395,41.4948,41.4316,41.4948,40199.0
2016-03-07 12:45:00,52.57,52.57,52.51,52.55,67055.0,41.4948,41.4948,41.4474,41.479,67055.0
2016-03-07 12:50:00,52.55,52.58,52.53,52.53,114092.0,41.479,41.5027,41.4632,41.4632,114092.0
2016-03-07 12:55:00,52.52,52.53,52.48,52.48,43444.0,41.4553,41.4632,41.4237,41.4237,43444.0
2016-03-07 13:00:00,52.48,52.51,52.46,52.47,27436.0,41.4237,41.4474,41.4079,41.4158,27436.0
2016-03-07 13:05:00,52.47,52.56,52.45,52.55,68120.0,41.4158,41.4869,41.4,41.479,68120.0
2016-03-07 13:10:00,52.55,52.66,52.55,52.64,151806.0,41.479,41.5658,41.479,41.55,151806.0
2016-03-07 13:15:00,52.64,52.65,52.55,52.59,62522.0,41.55,41.5579,41.479,41.5106,62522.0
2016-03-07 13:20:00,52.59,52.61,52.53,52.61,69583.0,41.5106,41.5263,41.4632,41.5263,69583.0
2016-03-07 13:25:00,52.61,52.66,52.6,52.6,69818.0,41.5263,41.5658,41.5184,41.5184,69818.0
2016-03-07 13:30:00,52.6,52.6,52.5,52.55,66430.0,41.5184,41.5184,41.4395,41.479,66430.0
2016-03-07 13:35:00,52.55,52.56,52.5,52.53,183396.0,41.479,41.4869,41.4395,41.4632,183396.0
2016-03-07 13:40:00,52.53,52.61,52.51,52.59,51663.0,41.4632,41.5263,41.4474,41.5106,51663.0
2016-03-07 13:45:00,52.58,52.66,52.55,52.66,241156.0,41.5027,41.5658,41.479,41.5658,241156.0
2016-03-07 13:50:00,52.66,52.71,52.65,52.66,69967.0,41.5658,41.6053,41.5579,41.5658,69967.0
2016-03-07 13:55:00,52.66,52.71,52.63,52.69,91971.0,41.5658,41.6053,41.5421,41.5895,91971.0
2016-03-07 14:00:00,52.68,52.72,52.64,52.64,82598.0,41.5816,41.6132,41.55,41.55,82598.0
2016-03-07 14:05:00,52.64,52.68,52.62,52.64,91393.0,41.55,41.5816,41.5342,41.55,91393.0
2016-03-07 14:10:00,52.63,52.7,52.62,52.7,88668.0,41.5421,41.5974,41.5342,41.5974,88668.0
2016-03-07 14:15:00,52.7,52.7,52.6,52.6,55108.0,41.5974,41.5974,41.5184,41.5184,55108.0
2016-03-07 14:20:00,52.6,52.65,52.57,52.59,79243.0,41.5184,41.5579,41.4948,41.5106,79243.0
2016-03-07 14:25:00,52.59,52.59,52.52,52.54,75221.0,41.5106,41.5106,41.4553,41.4711,75221.0
2016-03-07 14:30:00,52.53,52.55,52.48,52.49,51995.0,41.4632,41.479,41.4237,41.4316,51995.0
2016-03-07 14:35:00,52.48,52.5,52.39,52.46,102389.0,41.4237,41.4395,41.3527,41.4079,102389.0
2016-03-07 14:40:00,52.46,52.46,52.39,52.41,64372.0,41.4079,41.4079,41.3527,41.3685,64372.0
2016-03-07 14:45:00,52.41,52.46,52.41,52.44,88386.0,41.3685,41.4079,41.3685,41.3922,88386.0
2016-03-07 14:50:00,52.43,52.54,52.43,52.51,135719.0,41.3843,41.4711,41.3843,41.4474,135719.0
2016-03-07 14:55:00,52.51,52.58,52.49,52.54,53816.0,41.4474,41.5027,41.4316,41.4711,53816.0
2016-03-07 15:00:00,52.54,52.56,52.48,52.48,56960.0,41.4711,41.4869,41.4237,41.4237,56960.0
2016-03-07 15:05:00,52.47,52.56,52.44,52.54,64688.0,41.4158,41.4869,41.3922,41.4711,64688.0
2016-03-07 15:10:00,52.54,52.57,52.51,52.54,82545.0,41.4711,41.4948,41.4474,41.4711,82545.0
2016-03-07 15:15:00,52.55,52.57,52.52,52.54,77592.0,41.479,41.4948,41.4553,41.4711,77592.0
2016-03-07 15:20:00,52.54,52.58,52.51,52.58,66221.0,41.4711,41.5027,41.4474,41.5027,66221.0
2016-03-07 15:25:00,52.58,52.61,52.56,52.57,55937.0,41.5027,41.5263,41.4869,41.4948,55937.0
2016-03-07 15:30:00,52.58,52.64,52.55,52.58,77132.0,41.5027,41.55,41.479,41.5027,77132.0
2016-03-07 15:35:00,52.58,52.68,52.57,52.63,69774.0,41.5027,41.5816,41.4948,41.5421,69774.0
2016-03-07 15:40:00,52.63,52.66,52.56,52.57,86664.0,41.5421,41.5658,41.4869,41.4948,86664.0
2016-03-07 15:45:00,52.56,52.63,52.49,52.53,180588.0,41.4869,41.5421,41.4316,41.4632,180588.0
2016-03-07 15:50:00,52.53,52.62,52.52,52.55,149050.0,41.4632,41.5342,41.4553,41.479,149050.0
2016-03-07 15:55:00,52.55,52.67,52.54,52.66,306583.0,41.479,41.5737,41.4711,41.5658,306583.0
2016-03-08 09:30:00,52.12,52.29,51.85,52.24,138011.0,41.1396,41.2738,40.9265,41.2343,138011.0
2016-03-08 09:35:00,52.22,52.4,52.21,52.31,57186.0,41.2185,41.3606,41.2106,41.2895,57186.0
2016-03-08 09:40:00,52.31,52.34,52.05,52.1,73318.0,41.2895,41.3132,41.0843,41.1238,73318.0
2016-03-08 09:45:00,52.09,52.24,52.05,52.22,53870.0,41.1159,41.2343,41.0843,41.2185,53870.0
2016-03-08 09:50:00,52.22,52.31,52.21,52.24,63957.0,41.2185,41.2895,41.2106,41.2343,63957.0
2016-03-08 09:55:00,52.23,52.23,51.94,51.97,100198.0,41.2264,41.2264,40.9975,41.0212,100198.0
2016-03-08 10:00:00,51.96,51.97,51.71,51.82,153477.0,41.0133,41.0212,40.8159,40.9028,153477.0
2016-03-08 10:05:00,51.82,51.89,51.78,51.83,89086.0,40.9028,40.958,40.8712,40.9107,89086.0
2016-03-08 10:10:00,51.82,52.04,51.81,51.95,258783.0,40.9028,41.0764,40.8949,41.0054,258783.0
2016-03-08 10:15:00,51.93,51.95,51.81,51.82,39516.0,40.9896,41.0054,40.8949,40.9028,39516.0
2016-03-08 10:20:00,51.81,51.99,51.8,51.89,90479.0,40.8949,41.037,40.887,40.958,90479.0
2016-03-08 10:25:00,51.89,51.89,51.77,51.78,56644.0,40.958,40.958,40.8633,40.8712,56644.0
2016-03-08 10:30:00,51.78,51.78,51.7,51.72,57635.0,40.8712,40.8712,40.8081,40.8238,57635.0
2016-03-08 10:35:00,51.72,51.8,51.68,51.7,62653.0,40.8238,40.887,40.7923,40.8081,62653.0
2016-03-08 10:40:00,51.69,51.71,51.6,51.61,81705.0,40.8002,40.8159,40.7291,40.737,81705.0
2016-03-08 10:45:00,51.61,51.63,51.57,51.61,139588.0,40.737,40.7528,40.7054,40.737,139588.0
2016-03-08 10:50:00,51.61,51.79,51.59,51.77,96480.0,40.737,40.8791,40.7212,40.8633,96480.0
2016-03-08 10:55:00,51.77,51.78,51.61,51.65,92423.0,40.8633,40.8712,40.737,40.7686,92423.0
2016-03-08 11:00:00,51.65,51.8,51.64,51.8,56743.0,40.7686,40.887,40.7607,40.887,56743.0
2016-03-08 11:05:00,51.8,51.9,51.78,51.87,133438.0,40.887,40.9659,40.8712,40.9422,133438.0
2016-03-08 11:10:00,51.87,52.0,51.87,51.96,157187.0,40.9422,41.0449,40.9422,41.0133,157187.0
2016-03-08 11:15:00,51.96,52.2,51.96,52.19,150634.0,41.0133,41.2027,41.0133,41.1948,150634.0
2016-03-08 11:20:00,52.18,52.19,52.0,52.05,165401.0,41.1869,41.1948,41.0449,41.0843,165401.0
2016-03-08 11:25:00,52.06,52.18,52.06,52.14,127364.0,41.0922,41.1869,41.0922,41.1554,127364.0
2016-03-08 11:30:00,52.13,52.16,52.08,52.09,85997.0,41.1475,41.1711,41.108,41.1159,85997.0
2016-03-08 11:35:00,52.07,52.08,51.97,51.97,23867.0,41.1001,41.108,41.0212,41.0212,23867.0
2016-03-08 11:40:00,51.96,52.11,51.92,52.1,177703.0,41.0133,41.1317,40.9817,41.1238,177703.0
2016-03-08 11:45:00,52.1,52.14,52.04,52.05,37400.0,41.1238,41.1554,41.0764,41.0843,37400.0
2016-03-08 11:50:00,52.05,52.25,52.05,52.21,108795.0,41.0843,41.2422,41.0843,41.2106,108795.0
2016-03-08 11:55:00,52.21,52.23,52.16,52.19,39720.0,41.2106,41.2264,41.1711,41.1948,39720.0
2016-03-08 12:00:00,52.18,52.21,52.14,52.18,43594.0,41.1869,41.2106,41.1554,41.1869,43594.0
2016-03-08 12:05:00,52.19,52.41,52.19,52.39,104673.0,41.1948,41.3685,41.1948,41.3527,104673.0
2016-03-08 12:10:00,52.4,52.5,52.39,52.45,67219.0,41.3606,41.4395,41.3527,41.4,67219.0
2016-03-08 12:15:00,52.43,52.48,52.4,52.43,72556.0,41.3843,41.4237,41.3606,41.3843,72556.0
2016-03-08 12:20:00,52.43,52.56,52.43,52.5,101993.0,41.3843,41.4869,41.3843,41.4395,101993.0
2016-03-08 12:25:00,52.5,52.51,52.46,52.47,248817.0,41.4395,41.4474,41.4079,41.4158,248817.0
2016-03-08 12:30:00,52.47,52.5,52.41,52.42,61619.0,41.4158,41.4395,41.3685,41.3764,61619.0
2016-03-08 12:35:00,52.41,52.41,52.31,52.31,38464.0,41.3685,41.3685,41.2895,41.2895,38464.0
2016-03-08 12:40:00,52.31,52.37,52.27,52.32,59666.0,41.2895,41.3369,41.258,41.2974,59666.0
2016-03-08 12:45:00,52.32,52.41,52.31,52.39,46551.0,41.2974,41.3685,41.2895,41.3527,46551.0
2016-03-08 12:50:00,52.38,52.4,52.35,52.35,31091.0,41.3448,41.3606,41.3211,41.3211,31091.0
2016-03-08 12:55:00,52.36,52.4,52.34,52.38,41382.0,41.329,41.3606,41.3132,41.3448,41382.0
2016-03-08 13:00:00,52.38,52.47,52.34,52.46,170790.0,41.3448,41.4158,41.3132,41.4079,170790.0
2016-03-08 13:05:00,52.46,52.46,52.4,52.43,85820.0,41.4079,41.4079,41.3606,41.3843,85820.0
2016-03-08 13:10:00,52.44,52.45,52.32,52.38,159881.0,41.3922,41.4,41.2974,41.3448,159881.0
2016-03-08 13:15:00,52.38,52.48,52.38,52.4,44610.0,41.3448,41.4237,41.3448,41.3606,44610.0
2016-03-08 13:20:00,52.4,52.49,52.37,52.47,34658.0,41.3606,41.4316,41.3369,41.4158,34658.0
2016-03-08 13:25:00,52.45,52.53,52.44,52.45,19363.0,41.4,41.4632,41.3922,41.4,19363.0
2016-03-08 13:30:00,52.45,52.56,52.45,52.51,89761.0,41.4,41.4869,41.4,41.4474,89761.0
2016-03-08 13:35:00,52.51,52.64,52.5,52.63,40414.0,41.4474,41.55,41.4395,41.5421,40414.0
2016-03-08 13:40:00,52.64,52.67,52.6,52.64,41244.0,41.55,41.5737,41.5184,41.55,41244.0
2016-03-08 13:45:00,52.63,52.65,52.54,52.55,30435.0,41.5421,41.5579,41.4711,41.479,30435.0
2016-03-08 13:50:00,52.55,52.55,52.51,52.52,45963.0,41.479,41.479,41.4474,41.4553,45963.0
2016-03-08 13:55:00,52.52,52.61,52.52,52.58,184878.0,41.4553,41.5263,41.4553,41.5027,184878.0
2016-03-08 14:00:00,52.57,52.64,52.53,52.63,53524.0,41.4948,41.55,41.4632,41.5421,53524.0
2016-03-08 14:05:00,52.63,52.67,52.6,52.62,55949.0,41.5421,41.5737,41.5184,41.5342,55949.0
2016-03-08 14:10:00,52.62,52.64,52.57,52.57,159025.0,41.5342,41.55,41.4948,41.4948,159025.0
2016-03-08 14:15:00,52.57,52.58,52.42,52.47,68118.0,41.4948,41.5027,41.3764,41.4158,68118.0
2016-03-08 14:20:00,52.47,52.49,52.39,52.39,45128.0,41.4158,41.4316,41.3527,41.3527,45128.0
2016-03-08 14:25:00,52.39,52.41,52.31,52.33,37522.0,41.3527,41.3685,41.2895,41.3053,37522.0
2016-03-08 14:30:00,52.33,52.35,52.3,52.33,31039.0,41.3053,41.3211,41.2816,41.3053,31039.0
2016-03-08 14:35:00,52.34,52.35,52.29,52.35,102039.0,41.3132,41.3211,41.2738,41.3211,102039.0
2016-03-08 14:40:00,52.35,52.42,52.32,52.38,71687.0,41.3211,41.3764,41.2974,41.3448,71687.0
2016-03-08 14:45:00,52.38,52.45,52.33,52.34,66753.0,41.3448,41.4,41.3053,41.3132,66753.0
2016-03-08 14:50:00,52.33,52.35,52.24,52.27,73590.0,41.3053,41.3211,41.2343,41.258,73590.0
2016-03-08 14:55:00,52.26,52.29,52.23,52.24,71465.0,41.2501,41.2738,41.2264,41.2343,71465.0
2016-03-08 15:00:00,52.23,52.29,52.18,52.2,46731.0,41.2264,41.2738,41.1869,41.2027,46731.0
2016-03-08 15:05:00,52.2,52.22,52.11,52.12,89635.0,41.2027,41.2185,41.1317,41.1396,89635.0
2016-03-08 15:10:00,52.12,52.18,52.09,52.15,93649.0,41.1396,41.1869,41.1159,41.1633,93649.0
2016-03-08 15:15:00,52.15,52.19,52.11,52.12,80354.0,41.1633,41.1948,41.1317,41.1396,80354.0
2016-03-08 15:20:00,52.11,52.18,52.08,52.18,63647.0,41.1317,41.1869,41.108,41.1869,63647.0
2016-03-08 15:25:00,52.19,52.22,52.1,52.1,158047.0,41.1948,41.2185,41.1238,41.1238,158047.0
2016-03-08 15:30:00,52.1,52.12,52.05,52.1,85924.0,41.1238,41.1396,41.0843,41.1238,85924.0
2016-03-08 15:35:00,52.1,52.13,51.97,52.0,106717.0,41.1238,41.1475,41.0212,41.0449,106717.0
2016-03-08 15:40:00,52.0,52.03,51.93,52.02,126899.0,41.0449,41.0685,40.9896,41.0606,126899.0
2016-03-08 15:45:00,52.01,52.07,51.97,52.0,200179.0,41.0527,41.1001,41.0212,41.0449,200179.0
2016-03-08 15:50:00,52.02,52.05,51.95,51.97,130540.0,41.0606,41.0843,41.0054,41.0212,130540.0
2016-03-08 15:55:00,51.96,51.99,51.91,51.93,317115.0,41.0133,41.037,40.9738,40.9896,317115.0
2016-03-09 09:30:00,52.22,52.27,52.09,52.12,148743.0,41.2185,41.258,41.1159,41.1396,148743.0
2016-03-09 09:35:00,52.12,52.12,51.97,52.04,80096.0,41.1396,41.1396,41.0212,41.0764,80096.0
2016-03-09 09:40:00,52.06,52.14,52.0,52.09,101919.0,41.0922,41.1554,41.0449,41.1159,101919.0
2016-03-09 09:45:00,52.08,52.1,51.95,52.0,146716.0,41.108,41.1238,41.0054,41.0449,146716.0
2016-03-09 09:50:00,52.0,52.0,51.91,51.93,58749.0,41.0449,41.0449,40.9738,40.9896,58749.0
2016-03-09 09:55:00,51.93,52.0,51.9,51.95,65774.0,40.9896,41.0449,40.9659,41.0054,65774.0
2016-03-09 10:00:00,51.95,51.95,51.76,51.76,74546.0,41.0054,41.0054,40.8554,40.8554,74546.0
2016-03-09 10:05:00,51.77,51.84,51.65,51.65,49401.0,40.8633,40.9186,40.7686,40.7686,49401.0
2016-03-09 10:10:00,51.65,51.68,51.55,51.57,70838.0,40.7686,40.7923,40.6897,40.7054,70838.0
2016-03-09 10:15:00,51.57,51.66,51.51,51.51,42997.0,40.7054,40.7765,40.6581,40.6581,42997.0
2016-03-09 10:20:00,51.52,51.58,51.48,51.52,81765.0,40.666,40.7133,40.6344,40.666,81765.0
2016-03-09 10:25:00,51.52,51.52,51.46,51.52,72441.0,40.666,40.666,40.6186,40.666,72441.0
2016-03-09 10:30:00,51.52,51.69,51.5,51.62,124611.0,40.666,40.8002,40.6502,40.7449,124611.0
2016-03-09 10:35:00,51.63,51.77,51.63,51.74,90831.0,40.7528,40.8633,40.7528,40.8396,90831.0
2016-03-09 10:40:00,51.74,51.86,51.73,51.82,81561.0,40.8396,40.9343,40.8317,40.9028,81561.0
2016-03-09 10:45:00,51.82,51.86,51.78,51.82,72936.0,40.9028,40.9343,40.8712,40.9028,72936.0
2016-03-09 10:50:00,51.82,51.82,51.55,51.56,215343.0,40.9028,40.9028,40.6897,40.6975,215343.0
2016-03-09 10:55:00,51.55,51.7,51.5,51.67,63656.0,40.6897,40.8081,40.6502,40.7844,63656.0
2016-03-09 11:00:00,51.66,51.77,51.66,51.7,62703.0,40.7765,40.8633,40.7765,40.8081,62703.0
2016-03-09 11:05:00,51.7,51.73,51.55,51.6,33407.0,40.8081,40.8317,40.6897,40.7291,33407.0
2016-03-09 11:10:00,51.6,51.67,51.57,51.58,125500.0,40.7291,40.7844,40.7054,40.7133,125500.0
2016-03-09 11:15:00,51.58,51.65,51.55,51.65,57947.0,40.7133,40.7686,40.6897,40.7686,57947.0
2016-03-09 11:20:00,51.65,51.76,51.63,51.73,195335.0,40.7686,40.8554,40.7528,40.8317,195335.0
2016-03-09 11:25:00,51.72,51.85,51.72,51.78,54081.0,40.8238,40.9265,40.8238,40.8712,54081.0
2016-03-09 11:30:00,51.79,51.85,51.65,51.66,98239.0,40.8791,40.9265,40.7686,40.7765,98239.0
2016-03-09 11:35:00,51.66,51.7,51.6,51.63,246394.0,40.7765,40.8081,40.7291,40.7528,246394.0
2016-03-09 11:40:00,51.63,51.63,51.49,51.51,79847.0,40.7528,40.7528,40.6423,40.6581,79847.0
2016-03-09 11:45:00,51.5,51.54,51.46,51.54,61302.0,40.6502,40.6818,40.6186,40.6818,61302.0
2016-03-09 11:50:00,51.55,51.57,51.5,51.57,104854.0,40.6897,40.7054,40.6502,40.7054,104854.0
2016-03-09 11:55:00,51.57,51.66,51.56,51.62,41165.0,40.7054,40.7765,40.6975,40.7449,41165.0
2016-03-09 12:00:00,51.62,51.62,51.55,51.6,31934.0,40.7449,40.7449,40.6897,40.7291,31934.0
2016-03-09 12:05:00,51.59,51.6,51.55,51.57,18358.0,40.7212,40.7291,40.6897,40.7054,18358.0
2016-03-09 12:10:00,51.56,51.66,51.55,51.65,25067.0,40.6975,40.7765,40.6897,40.7686,25067.0
2016-03-09 12:15:00,51.65,51.66,51.54,51.6,34500.0,40.7686,40.7765,40.6818,40.7291,34500.0
2016-03-09 12:20:00,51.6,51.68,51.57,51.67,24435.0,40.7291,40.7923,40.7054,40.7844,24435.0
2016-03-09 12:25:00,51.66,51.7,51.62,51.62,30490.0,40.7765,40.8081,40.7449,40.7449,30490.0
2016-03-09 12:30:00,51.62,51.67,51.62,51.62,21999.0,40.7449,40.7844,40.7449,40.7449,21999.0
2016-03-09 12:35:00,51.62,51.62,51.57,51.62,29457.0,40.7449,40.7449,40.7054,40.7449,29457.0
2016-03-09 12:40:00,51.63,51.63,51.52,51.54,134017.0,40.7528,40.7528,40.666,40.6818,134017.0
2016-03-09 12:45:00,51.55,51.55,51.47,51.48,38686.0,40.6897,40.6897,40.6265,40.6344,38686.0
2016-03-09 12:50:00,51.49,51.55,51.48,51.5,17883.0,40.6423,40.6897,40.6344,40.6502,17883.0
2016-03-09 12:55:00,51.5,51.52,51.48,51.5,20852.0,40.6502,40.666,40.6344,40.6502,20852.0
2016-03-09 13:00:00,51.5,51.52,51.47,51.48,18993.0,40.6502,40.666,40.6265,40.6344,18993.0
2016-03-09 13:05:00,51.47,51.47,51.41,51.44,25118.0,40.6265,40.6265,40.5792,40.6028,25118.0
2016-03-09 13:10:00,51.44,51.52,51.44,51.51,20353.0,40.6028,40.666,40.6028,40.6581,20353.0
2016-03-09 13:15:00,51.51,51.52,51.39,51.43,29649.0,40.6581,40.666,40.5634,40.5949,29649.0
2016-03-09 13:20:00,51.44,51.45,51.4,51.43,21917.0,40.6028,40.6107,40.5713,40.5949,21917.0
2016-03-09 13:25:00,51.44,51.46,51.42,51.45,20822.0,40.6028,40.6186,40.587,40.6107,20822.0
2016-03-09 13:30:00,51.45,51.55,51.45,51.53,97699.0,40.6107,40.6897,40.6107,40.6739,97699.0
2016-03-09 13:35:00,51.53,51.58,51.52,51.55,41020.0,40.6739,40.7133,40.666,40.6897,41020.0
2016-03-09 13:40:00,51.55,51.57,51.52,51.55,23508.0,40.6897,40.7054,40.666,40.6897,23508.0
2016-03-09 13:45:00,51.54,51.63,51.53,51.61,39236.0,40.6818,40.7528,40.6739,40.737,39236.0
2016-03-09 13:50:00,51.62,51.65,51.61,51.64,39061.0,40.7449,40.7686,40.737,40.7607,39061.0
2016-03-09 13:55:00,51.65,51.69,51.61,51.66,40762.0,40.7686,40.8002,40.737,40.7765,40762.0
2016-03-09 14:00:00,51.67,51.68,51.62,51.66,70103.0,40.7844,40.7923,40.7449,40.7765,70103.0
2016-03-09 14:05:00,51.65,51.71,51.65,51.71,45440.0,40.7686,40.8159,40.7686,40.8159,45440.0
2016-03-09 14:10:00,51.7,51.72,51.62,51.64,52522.0,40.8081,40.8238,40.7449,40.7607,52522.0
2016-03-09 14:15:00,51.63,51.66,51.61,51.64,124243.0,40.7528,40.7765,40.737,40.7607,124243.0
2016-03-09 14:20:00,51.65,51.66,51.62,51.63,50204.0,40.7686,40.7765,40.7449,40.7528,50204.0
2016-03-09 14:25:00,51.63,51.66,51.6,51.65,51870.0,40.7528,40.7765,40.7291,40.7686,51870.0
2016-03-09 14:30:00,51.65,51.66,51.53,51.53,98769.0,40.7686,40.7765,40.6739,40.6739,98769.0
2016-03-09 14:35:00,51.53,51.54,51.51,51.53,50823.0,40.6739,40.6818,40.6581,40.6739,50823.0
2016-03-09 14:40:00,51.53,51.55,51.51,51.53,46405.0,40.6739,40.6897,40.6581,40.6739,46405.0
2016-03-09 14:45:00,51.54,51.61,51.53,51.59,40732.0,40.6818,40.737,40.6739,40.7212,40732.0
2016-03-09 14:50:00,51.59,51.59,51.51,51.51,23509.0,40.7212,40.7212,40.6581,40.6581,23509.0
2016-03-09 14:55:00,51.52,51.54,51.51,51.54,36921.0,40.666,40.6818,40.6581,40.6818,36921.0
2016-03-09 15:00:00,51.54,51.58,51.52,51.56,42964.0,40.6818,40.7133,40.666,40.6975,42964.0
2016-03-09 15:05:00,51.55,51.58,51.47,51.48,58783.0,40.6897,40.7133,40.6265,40.6344,58783.0
2016-03-09 15:10:00,51.48,51.5,51.43,51.45,35064.0,40.6344,40.6502,40.5949,40.6107,35064.0
2016-03-09 15:15:00,51.43,51.49,51.43,51.47,65014.0,40.5949,40.6423,40.5949,40.6265,65014.0
2016-03-09 15:20:00,51.46,51.46,51.41,51.46,49160.0,40.6186,40.6186,40.5792,40.6186,49160.0
2016-03-09 15:25:00,51.45,51.51,51.43,51.48,48969.0,40.6107,40.6581,40.5949,40.6344,48969.0
2016-03-09 15:30:00,51.48,51.55,51.45,51.52,67417.0,40.6344,40.6897,40.6107,40.666,67417.0
2016-03-09 15:35:00,51.52,51.52,51.45,51.48,60112.0,40.666,40.666,40.6107,40.6344,60112.0
2016-03-09 15:40:00,51.47,51.54,51.44,51.5,94199.0,40.6265,40.6818,40.6028,40.6502,94199.0
2016-03-09 15:45:00,51.5,51.52,51.47,51.48,85899.0,40.6502,40.666,40.6265,40.6344,85899.0
2016-03-09 15:50:00,51.48,51.49,51.43,51.47,147769.0,40.6344,40.6423,40.5949,40.6265,147769.0
2016-03-09 15:55:00,51.47,51.59,51.45,51.58,247450.0,40.6265,40.7212,40.6107,40.7133,247450.0
2016-03-10 09:30:00,51.35,51.73,51.27,51.67,256321.0,40.7834,41.0852,40.7199,41.0376,256321.0
2016-03-10 09:35:00,51.68,51.72,51.52,51.7,85893.0,41.0455,41.0773,40.9185,41.0614,85893.0
2016-03-10 09:40:00,51.69,51.83,51.62,51.78,88602.0,41.0535,41.1647,40.9979,41.125,88602.0
2016-03-10 09:45:00,51.78,51.82,51.7,51.78,91789.0,41.125,41.1567,41.0614,41.125,91789.0
2016-03-10 09:50:00,51.78,51.82,51.69,51.82,97602.0,41.125,41.1567,41.0535,41.1567,97602.0
2016-03-10 09:55:00,51.82,51.97,51.78,51.93,76864.0,41.1567,41.2759,41.125,41.2441,76864.0
2016-03-10 10:00:00,51.94,52.03,51.9,51.96,63126.0,41.252,41.3235,41.2203,41.2679,63126.0
2016-03-10 10:05:00,51.95,51.96,51.84,51.89,48712.0,41.26,41.2679,41.1726,41.2123,48712.0
2016-03-10 10:10:00,51.88,51.9,51.79,51.85,44738.0,41.2044,41.2203,41.1329,41.1806,44738.0
2016-03-10 10:15:00,51.87,51.91,51.81,51.83,62213.0,41.1964,41.2282,41.1488,41.1647,62213.0
2016-03-10 10:20:00,51.83,51.84,51.75,51.78,91194.0,41.1647,41.1726,41.1011,41.125,91194.0
2016-03-10 10:25:00,51.77,51.79,51.7,51.74,29832.0,41.117,41.1329,41.0614,41.0932,29832.0
2016-03-10 10:30:00,51.74,51.76,51.51,51.51,65468.0,41.0932,41.1091,40.9105,40.9105,65468.0
2016-03-10 10:35:00,51.51,51.52,51.34,51.44,78197.0,40.9105,40.9185,40.7755,40.8549,78197.0
2016-03-10 10:40:00,51.45,51.63,51.38,51.62,40978.0,40.8629,41.0058,40.8073,40.9979,40978.0
2016-03-10 10:45:00,51.63,51.66,51.59,51.61,68222.0,41.0058,41.0297,40.9741,40.9899,68222.0
2016-03-10 10:50:00,51.6,51.76,51.59,51.7,49803.0,40.982,41.1091,40.9741,41.0614,49803.0
2016-03-10 10:55:00,51.7,51.7,51.49,51.5,65561.0,41.0614,41.0614,40.8946,40.9026,65561.0
2016-03-10 11:00:00,51.51,51.52,51.25,51.35,62890.0,40.9105,40.9185,40.704,40.7834,62890.0
2016-03-10 11:05:00,51.35,51.51,51.33,51.48,57876.0,40.7834,40.9105,40.7676,40.8867,57876.0
2016-03-10 11:10:00,51.46,51.5,51.4,51.43,27986.0,40.8708,40.9026,40.8232,40.847,27986.0
2016-03-10 11:15:00,51.44,51.45,51.33,51.34,44991.0,40.8549,40.8629,40.7676,40.7755,44991.0
2016-03-10 11:20:00,51.34,51.35,51.15,51.15,132671.0,40.7755,40.7834,40.6246,40.6246,132671.0
2016-03-10 11:25:00,51.14,51.3,51.09,51.26,62034.0,40.6167,40.7437,40.5769,40.712,62034.0
2016-03-10 11:30:00,51.24,51.26,51.12,51.14,191560.0,40.6961,40.712,40.6008,40.6167,191560.0
2016-03-10 11:35:00,51.13,51.29,51.09,51.22,93849.0,40.6087,40.7358,40.5769,40.6802,93849.0
2016-03-10 11:40:00,51.22,51.34,51.21,51.24,27038.0,40.6802,40.7755,40.6723,40.6961,27038.0
2016-03-10 11:45:00,51.22,51.33,51.17,51.31,18626.0,40.6802,40.7676,40.6405,40.7517,18626.0
2016-03-10 11:50:00,51.31,51.34,51.22,51.27,26466.0,40.7517,40.7755,40.6802,40.7199,26466.0
2016-03-10 11:55:00,51.27,51.37,51.27,51.31,23040.0,40.7199,40.7993,40.7199,40.7517,23040.0
2016-03-10 12:00:00,51.3,51.44,51.29,51.38,18998.0,40.7437,40.8549,40.7358,40.8073,18998.0
2016-03-10 12:05:00,51.38,51.39,51.33,51.36,19231.0,40.8073,40.8152,40.7676,40.7914,19231.0
2016-03-10 12:10:00,51.35,51.35,51.25,51.3,44329.0,40.7834,40.7834,40.704,40.7437,44329.0
2016-03-10 12:15:00,51.3,51.31,51.25,51.27,26098.0,40.7437,40.7517,40.704,40.7199,26098.0
2016-03-10 12:20:00,51.28,51.28,51.11,51.11,23606.0,40.7278,40.7278,40.5928,40.5928,23606.0
2016-03-10 12:25:00,51.12,51.21,51.11,51.17,35514.0,40.6008,40.6723,40.5928,40.6405,35514.0
2016-03-10 12:30:00,51.18,51.2,51.09,51.13,28245.0,40.6484,40.6643,40.5769,40.6087,28245.0
2016-03-10 12:35:00,51.13,51.14,51.0,51.01,43705.0,40.6087,40.6167,40.5055,40.5134,43705.0
2016-03-10 12:40:00,51.01,51.02,50.89,50.89,59831.0,40.5134,40.5214,40.4181,40.4181,59831.0
2016-03-10 12:45:00,50.89,50.99,50.88,50.95,36599.0,40.4181,40.4975,40.4102,40.4658,36599.0
2016-03-10 12:50:00,50.94,51.02,50.93,50.96,24203.0,40.4578,40.5214,40.4499,40.4737,24203.0
2016-03-10 12:55:00,50.95,51.06,50.92,51.05,35689.0,40.4658,40.5531,40.4419,40.5452,35689.0
2016-03-10 13:00:00,51.05,51.11,51.02,51.03,23983.0,40.5452,40.5928,40.5214,40.5293,23983.0
2016-03-10 13:05:00,51.03,51.08,50.95,50.95,26164.0,40.5293,40.569,40.4658,40.4658,26164.0
2016-03-10 13:10:00,50.94,50.95,50.83,50.88,41492.0,40.4578,40.4658,40.3704,40.4102,41492.0
2016-03-10 13:15:00,50.89,51.06,50.88,51.06,35424.0,40.4181,40.5531,40.4102,40.5531,35424.0
2016-03-10 13:20:00,51.06,51.06,50.98,50.99,26765.0,40.5531,40.5531,40.4896,40.4975,26765.0
2016-03-10 13:25:00,50.99,51.09,50.98,51.08,50490.0,40.4975,40.5769,40.4896,40.569,50490.0
2016-03-10 13:30:00,51.07,51.16,51.04,51.15,35971.0,40.5611,40.6325,40.5372,40.6246,35971.0
2016-03-10 13:35:00,51.17,51.21,51.12,51.2,25034.0,40.6405,40.6723,40.6008,40.6643,25034.0
2016-03-10 13:40:00,51.2,51.21,51.11,51.15,51000.0,40.6643,40.6723,40.5928,40.6246,51000.0
2016-03-10 13:45:00,51.15,51.2,51.14,51.18,22480.0,40.6246,40.6643,40.6167,40.6484,22480.0
2016-03-10 13:50:00,51.18,51.21,51.16,51.18,46597.0,40.6484,40.6723,40.6325,40.6484,46597.0
2016-03-10 13:55:00,51.18,51.19,51.08,51.15,45107.0,40.6484,40.6564,40.569,40.6246,45107.0
2016-03-10 14:00:00,51.15,51.15,51.09,51.13,44494.0,40.6246,40.6246,40.5769,40.6087,44494.0
2016-03-10 14:05:00,51.13,51.14,51.03,51.04,42406.0,40.6087,40.6167,40.5293,40.5372,42406.0
2016-03-10 14:10:00,51.05,51.05,50.96,51.03,54714.0,40.5452,40.5452,40.4737,40.5293,54714.0
2016-03-10 14:15:00,51.02,51.04,50.95,51.0,42491.0,40.5214,40.5372,40.4658,40.5055,42491.0
2016-03-10 14:20:00,51.0,51.11,50.97,51.1,38417.0,40.5055,40.5928,40.4816,40.5849,38417.0
2016-03-10 14:25:00,51.1,51.18,51.09,51.16,49496.0,40.5849,40.6484,40.5769,40.6325,49496.0
2016-03-10 14:30:00,51.16,51.19,51.14,51.18,54731.0,40.6325,40.6564,40.6167,40.6484,54731.0
2016-03-10 14:35:00,51.19,51.24,51.18,51.24,36629.0,40.6564,40.6961,40.6484,40.6961,36629.0
2016-03-10 14:40:00,51.24,51.35,51.24,51.34,52117.0,40.6961,40.7834,40.6961,40.7755,52117.0
2016-03-10 14:45:00,51.36,51.42,51.32,51.4,63286.0,40.7914,40.839,40.7596,40.8232,63286.0
2016-03-10 14:50:00,51.41,51.43,51.35,51.37,47055.0,40.8311,40.847,40.7834,40.7993,47055.0
2016-03-10 14:55:00,51.36,51.4,51.32,51.33,99367.0,40.7914,40.8232,40.7596,40.7676,99367.0
2016-03-10 15:00:00,51.33,51.38,51.31,51.33,54226.0,40.7676,40.8073,40.7517,40.7676,54226.0
2016-03-10 15:05:00,51.33,51.37,51.3,51.34,50925.0,40.7676,40.7993,40.7437,40.7755,50925.0
2016-03-10 15:10:00,51.35,51.45,51.3,51.43,53450.0,40.7834,40.8629,40.7437,40.847,53450.0
2016-03-10 15:15:00,51.43,51.54,51.4,51.5,55694.0,40.847,40.9343,40.8232,40.9026,55694.0
2016-03-10 15:20:00,51.49,51.5,51.41,51.48,71776.0,40.8946,40.9026,40.8311,40.8867,71776.0
2016-03-10 15:25:00,51.49,51.66,51.47,51.61,68839.0,40.8946,41.0297,40.8788,40.9899,68839.0
2016-03-10 15:30:00,51.61,51.65,51.55,51.59,77144.0,40.9899,41.0217,40.9423,40.9741,77144.0
2016-03-10 15:35:00,51.59,51.6,51.5,51.51,69419.0,40.9741,40.982,40.9026,40.9105,69419.0
2016-03-10 15:40:00,51.51,51.52,51.43,51.44,106173.0,40.9105,40.9185,40.847,40.8549,106173.0
2016-03-10 15:45:00,51.45,51.5,51.42,51.42,80204.0,40.8629,40.9026,40.839,40.839,80204.0
2016-03-10 15:50:00,51.43,51.51,51.41,51.5,101517.0,40.847,40.9105,40.8311,40.9026,101517.0
2016-03-10 15:55:00,51.5,51.54,51.44,51.54,200252.0,40.9026,40.9343,40.8549,40.9343,200252.0
2016-03-11 09:30:00,52.0,52.12,51.91,51.97,124751.0,41.2997,41.395,41.2282,41.2759,124751.0
2016-03-11 09:35:00,51.96,52.09,51.96,52.06,38227.0,41.2679,41.3712,41.2679,41.3473,38227.0
2016-03-11 09:40:00,52.07,52.18,52.05,52.16,107862.0,41.3553,41.4427,41.3394,41.4268,107862.0
2016-03-11 09:45:00,52.17,52.29,52.14,52.24,137485.0,41.4347,41.53,41.4109,41.4903,137485.0
2016-03-11 09:50:00,52.23,52.3,52.23,52.3,53086.0,41.4824,41.538,41.4824,41.538,53086.0
2016-03-11 09:55:00,52.3,52.32,52.25,52.29,49112.0,41.538,41.5538,41.4982,41.53,49112.0
2016-03-11 10:00:00,52.3,52.34,52.27,52.29,101101.0,41.538,41.5697,41.5141,41.53,101101.0
2016-03-11 10:05:00,52.29,52.31,52.2,52.24,121797.0,41.53,41.5459,41.4585,41.4903,121797.0
2016-03-11 10:10:00,52.24,52.29,52.22,52.24,104622.0,41.4903,41.53,41.4744,41.4903,104622.0
2016-03-11 10:15:00,52.24,52.33,52.21,52.3,76013.0,41.4903,41.5618,41.4665,41.538,76013.0
2016-03-11 10:20:00,52.29,52.36,52.27,52.34,71310.0,41.53,41.5856,41.5141,41.5697,71310.0
2016-03-11 10:25:00,52.33,52.34,52.26,52.28,94975.0,41.5618,41.5697,41.5062,41.5221,94975.0
2016-03-11 10:30:00,52.29,52.5,52.29,52.48,125967.0,41.53,41.6968,41.53,41.6809,125967.0
2016-03-11 10:35:00,52.48,52.55,52.48,52.54,84075.0,41.6809,41.7365,41.6809,41.7286,84075.0
2016-03-11 10:40:00,52.55,52.64,52.54,52.59,100099.0,41.7365,41.808,41.7286,41.7683,100099.0
2016-03-11 10:45:00,52.59,52.66,52.57,52.65,69637.0,41.7683,41.8239,41.7524,41.8159,69637.0
2016-03-11 10:50:00,52.65,52.65,52.53,52.53,212065.0,41.8159,41.8159,41.7206,41.7206,212065.0
2016-03-11 10:55:00,52.54,52.58,52.48,52.57,69523.0,41.7286,41.7603,41.6809,41.7524,69523.0
2016-03-11 11:00:00,52.57,52.63,52.55,52.62,38293.0,41.7524,41.8001,41.7365,41.7921,38293.0
2016-03-11 11:05:00,52.62,52.73,52.62,52.71,44752.0,41.7921,41.8795,41.7921,41.8636,44752.0
2016-03-11 11:10:00,52.72,52.77,52.69,52.77,48145.0,41.8715,41.9112,41.8477,41.9112,48145.0
2016-03-11 11:15:00,52.76,52.9,52.75,52.84,82181.0,41.9033,42.0145,41.8954,41.9668,82181.0
2016-03-11 11:20:00,52.85,52.87,52.77,52.78,49034.0,41.9748,41.9907,41.9112,41.9192,49034.0
2016-03-11 11:25:00,52.78,52.82,52.77,52.77,39174.0,41.9192,41.951,41.9112,41.9112,39174.0
2016-03-11 11:30:00,52.77,52.79,52.75,52.78,54064.0,41.9112,41.9271,41.8954,41.9192,54064.0
2016-03-11 11:35:00,52.78,52.81,52.76,52.78,43249.0,41.9192,41.943,41.9033,41.9192,43249.0
2016-03-11 11:40:00,52.78,52.79,52.75,52.79,62674.0,41.9192,41.9271,41.8954,41.9271,62674.0
2016-03-11 11:45:00,52.79,52.84,52.78,52.83,45789.0,41.9271,41.9668,41.9192,41.9589,45789.0
2016-03-11 11:50:00,52.84,52.88,52.82,52.87,215345.0,41.9668,41.9986,41.951,41.9907,215345.0
2016-03-11 11:55:00,52.86,52.95,52.83,52.85,66994.0,41.9827,42.0542,41.9589,41.9748,66994.0
2016-03-11 12:00:00,52.85,52.89,52.82,52.86,74005.0,41.9748,42.0066,41.951,41.9827,74005.0
2016-03-11 12:05:00,52.86,52.89,52.85,52.86,41399.0,41.9827,42.0066,41.9748,41.9827,41399.0
2016-03-11 12:10:00,52.86,52.89,52.85,52.87,61969.0,41.9827,42.0066,41.9748,41.9907,61969.0
2016-03-11 12:15:00,52.88,52.91,52.84,52.91,118348.0,41.9986,42.0224,41.9668,42.0224,118348.0
2016-03-11 12:20:00,52.9,52.92,52.87,52.89,36124.0,42.0145,42.0304,41.9907,42.0066,36124.0
2016-03-11 12:25:00,52.89,52.91,52.86,52.89,88851.0,42.0066,42.0224,41.9827,42.0066,88851.0
2016-03-11 12:30:00,52.88,52.91,52.85,52.86,31100.0,41.9986,42.0224,41.9748,41.9827,31100.0
2016-03-11 12:35:00,52.86,52.86,52.83,52.83,50403.0,41.9827,41.9827,41.9589,41.9589,50403.0
2016-03-11 12:40:00,52.82,52.83,52.77,52.78,42963.0,41.951,41.9589,41.9112,41.9192,42963.0
2016-03-11 12:45:00,52.78,52.78,52.7,52.71,35465.0,41.9192,41.9192,41.8556,41.8636,35465.0
2016-03-11 12:50:00,52.72,52.72,52.62,52.62,52417.0,41.8715,41.8715,41.7921,41.7921,52417.0
2016-03-11 12:55:00,52.61,52.63,52.56,52.58,170984.0,41.7842,41.8001,41.7445,41.7603,170984.0
2016-03-11 13:00:00,52.58,52.65,52.54,52.59,52234.0,41.7603,41.8159,41.7286,41.7683,52234.0
2016-03-11 13:05:00,52.58,52.62,52.57,52.58,71691.0,41.7603,41.7921,41.7524,41.7603,71691.0
2016-03-11 13:10:00,52.58,52.59,52.53,52.53,59778.0,41.7603,41.7683,41.7206,41.7206,59778.0
2016-03-11 13:15:00,52.53,52.56,52.5,52.54,55595.0,41.7206,41.7445,41.6968,41.7286,55595.0
2016-03-11 13:20:00,52.54,52.54,52.5,52.52,45584.0,41.7286,41.7286,41.6968,41.7127,45584.0
2016-03-11 13:25:00,52.52,52.55,52.51,52.55,35824.0,41.7127,41.7365,41.7047,41.7365,35824.0
2016-03-11 13:30:00,52.54,52.62,52.54,52.57,64535.0,41.7286,41.7921,41.7286,41.7524,64535.0
2016-03-11 13:35:00,52.58,52.58,52.45,52.47,40101.0,41.7603,41.7603,41.6571,41.673,40101.0
2016-03-11 13:40:00,52.46,52.47,52.42,52.47,49075.0,41.665,41.673,41.6333,41.673,49075.0
2016-03-11 13:45:00,52.46,52.5,52.4,52.5,42287.0,41.665,41.6968,41.6174,41.6968,42287.0
2016-03-11 13:50:00,52.5,52.57,52.5,52.57,27271.0,41.6968,41.7524,41.6968,41.7524,27271.0
2016-03-11 13:55:00,52.57,52.62,52.56,52.56,27988.0,41.7524,41.7921,41.7445,41.7445,27988.0
2016-03-11 14:00:00,52.57,52.62,52.56,52.61,24132.0,41.7524,41.7921,41.7445,41.7842,24132.0
2016-03-11 14:05:00,52.61,52.64,52.56,52.56,41007.0,41.7842,41.808,41.7445,41.7445,41007.0
2016-03-11 14:10:00,52.57,52.59,52.52,52.54,27530.0,41.7524,41.7683,41.7127,41.7286,27530.0
2016-03-11 14:15:00,52.53,52.53,52.49,52.5,51134.0,41.7206,41.7206,41.6889,41.6968,51134.0
2016-03-11 14:20:00,52.5,52.57,52.49,52.55,55353.0,41.6968,41.7524,41.6889,41.7365,55353.0
2016-03-11 14:25:00,52.55,52.58,52.52,52.55,63624.0,41.7365,41.7603,41.7127,41.7365,63624.0
2016-03-11 14:30:00,52.56,52.58,52.55,52.56,37283.0,41.7445,41.7603,41.7365,41.7445,37283.0
2016-03-11 14:35:00,52.55,52.56,52.53,52.54,36786.0,41.7365,41.7445,41.7206,41.7286,36786.0
2016-03-11 14:40:00,52.54,52.55,52.48,52.51,38653.0,41.7286,41.7365,41.6809,41.7047,38653.0
2016-03-11 14:45:00,52.51,52.61,52.5,52.59,39047.0,41.7047,41.7842,41.6968,41.7683,39047.0
2016-03-11 14:50:00,52.58,52.59,52.54,52.58,44436.0,41.7603,41.7683,41.7286,41.7603,44436.0
2016-03-11 14:55:00,52.57,52.59,52.49,52.53,91290.0,41.7524,41.7683,41.6889,41.7206,91290.0
2016-03-11 15:00:00,52.54,52.59,52.52,52.59,39114.0,41.7286,41.7683,41.7127,41.7683,39114.0
2016-03-11 15:05:00,52.59,52.71,52.57,52.71,57297.0,41.7683,41.8636,41.7524,41.8636,57297.0
2016-03-11 15:10:00,52.71,52.84,52.71,52.82,148124.0,41.8636,41.9668,41.8636,41.951,148124.0
2016-03-11 15:15:00,52.82,52.85,52.76,52.83,118299.0,41.951,41.9748,41.9033,41.9589,118299.0
2016-03-11 15:20:00,52.83,52.83,52.76,52.83,92800.0,41.9589,41.9589,41.9033,41.9589,92800.0
2016-03-11 15:25:00,52.83,52.85,52.75,52.75,95856.0,41.9589,41.9748,41.8954,41.8954,95856.0
2016-03-11 15:30:00,52.75,52.78,52.7,52.78,220484.0,41.8954,41.9192,41.8556,41.9192,220484.0
2016-03-11 15:35:00,52.78,52.79,52.71,52.75,83011.0,41.9192,41.9271,41.8636,41.8954,83011.0
2016-03-11 15:40:00,52.75,52.83,52.74,52.82,152257.0,41.8954,41.9589,41.8874,41.951,152257.0
2016-03-11 15:45:00,52.82,52.84,52.79,52.84,101064.0,41.951,41.9668,41.9271,41.9668,101064.0
2016-03-11 15:50:00,52.84,52.84,52.8,52.81,132754.0,41.9668,41.9668,41.9351,41.943,132754.0
2016-03-11 15:55:00,52.82,52.9,52.78,52.89,424664.0,41.951,42.0145,41.9192,42.0066,424664.0
2016-03-14 09:30:00,52.59,52.87,52.56,52.86,101622.0,41.7683,41.9907,41.7445,41.9827,101622.0
2016-03-14 09:35:00,52.88,52.89,52.71,52.82,95899.0,41.9986,42.0066,41.8636,41.951,95899.0
2016-03-14 09:40:00,52.83,52.86,52.75,52.82,46518.0,41.9589,41.9827,41.8954,41.951,46518.0
2016-03-14 09:45:00,52.83,52.88,52.78,52.84,69095.0,41.9589,41.9986,41.9192,41.9668,69095.0
2016-03-14 09:50:00,52.84,52.86,52.73,52.73,63707.0,41.9668,41.9827,41.8795,41.8795,63707.0
2016-03-14 09:55:00,52.72,52.74,52.66,52.74,27944.0,41.8715,41.8874,41.8239,41.8874,27944.0
2016-03-14 10:00:00,52.73,52.85,52.7,52.85,28367.0,41.8795,41.9748,41.8556,41.9748,28367.0
2016-03-14 10:05:00,52.85,52.9,52.83,52.86,35102.0,41.9748,42.0145,41.9589,41.9827,35102.0
2016-03-14 10:10:00,52.85,52.97,52.84,52.96,34996.0,41.9748,42.0701,41.9668,42.0621,34996.0
2016-03-14 10:15:00,52.96,53.03,52.93,52.99,67025.0,42.0621,42.1177,42.0383,42.086,67025.0
2016-03-14 10:20:00,52.99,53.07,52.98,53.03,72952.0,42.086,42.1495,42.078,42.1177,72952.0
2016-03-14 10:25:00,53.02,53.2,53.0,53.15,195542.0,42.1098,42.2528,42.0939,42.213,195542.0
2016-03-14 10:30:00,53.15,53.2,53.11,53.13,44169.0,42.213,42.2528,42.1813,42.1972,44169.0
2016-03-14 10:35:00,53.11,53.11,52.98,52.98,28963.0,42.1813,42.1813,42.078,42.078,28963.0
2016-03-14 10:40:00,52.97,52.98,52.88,52.93,73655.0,42.0701,42.078,41.9986,42.0383,73655.0
2016-03-14 10:45:00,52.94,53.04,52.93,52.96,52809.0,42.0463,42.1257,42.0383,42.0621,52809.0
2016-03-14 10:50:00,52.96,52.97,52.91,52.91,34448.0,42.0621,42.0701,42.0224,42.0224,34448.0
2016-03-14 10:55:00,52.9,52.9,52.81,52.83,38800.0,42.0145,42.0145,41.943,41.9589,38800.0
2016-03-14 11:00:00,52.82,52.85,52.76,52.79,55121.0,41.951,41.9748,41.9033,41.9271,55121.0
2016-03-14 11:05:00,52.79,52.8,52.71,52.76,57493.0,41.9271,41.9351,41.8636,41.9033,57493.0
2016-03-14 11:10:00,52.76,52.79,52.75,52.76,99222.0,41.9033,41.9271,41.8954,41.9033,99222.0
2016-03-14 11:15:00,52.76,52.83,52.73,52.81,123241.0,41.9033,41.9589,41.8795,41.943,123241.0
2016-03-14 11:20:00,52.8,52.81,52.72,52.72,30796.0,41.9351,41.943,41.8715,41.8715,30796.0
2016-03-14 11:25:00,52.72,52.72,52.67,52.67,49622.0,41.8715,41.8715,41.8318,41.8318,49622.0
2016-03-14 11:30:00,52.67,52.7,52.65,52.68,36171.0,41.8318,41.8556,41.8159,41.8398,36171.0
2016-03-14 11:35:00,52.68,52.68,52.6,52.62,38889.0,41.8398,41.8398,41.7762,41.7921,38889.0
2016-03-14 11:40:00,52.61,52.67,52.61,52.63,23219.0,41.7842,41.8318,41.7842,41.8001,23219.0
2016-03-14 11:45:00,52.63,52.66,52.6,52.65,28626.0,41.8001,41.8239,41.7762,41.8159,28626.0
2016-03-14 11:50:00,52.65,52.7,52.64,52.7,24984.0,41.8159,41.8556,41.808,41.8556,24984.0
2016-03-14 11:55:00,52.69,52.69,52.58,52.61,33909.0,41.8477,41.8477,41.7603,41.7842,33909.0
2016-03-14 12:00:00,52.61,52.64,52.58,52.61,30954.0,41.7842,41.808,41.7603,41.7842,30954.0
2016-03-14 12:05:00,52.61,52.66,52.6,52.65,25156.0,41.7842,41.8239,41.7762,41.8159,25156.0
2016-03-14 12:10:00,52.66,52.7,52.65,52.67,35056.0,41.8239,41.8556,41.8159,41.8318,35056.0
2016-03-14 12:15:00,52.67,52.78,52.67,52.77,25486.0,41.8318,41.9192,41.8318,41.9112,25486.0
2016-03-14 12:20:00,52.78,52.83,52.74,52.79,28816.0,41.9192,41.9589,41.8874,41.9271,28816.0
2016-03-14 12:25:00,52.79,52.82,52.77,52.8,22059.0,41.9271,41.951,41.9112,41.9351,22059.0
2016-03-14 12:30:00,52.8,52.85,52.78,52.85,62388.0,41.9351,41.9748,41.9192,41.9748,62388.0
2016-03-14 12:35:00,52.84,52.88,52.82,52.88,25366.0,41.9668,41.9986,41.951,41.9986,25366.0
2016-03-14 12:40:00,52.88,52.88,52.76,52.76,27007.0,41.9986,41.9986,41.9033,41.9033,27007.0
2016-03-14 12:45:00,52.75,52.76,52.71,52.72,32011.0,41.8954,41.9033,41.8636,41.8715,32011.0
2016-03-14 12:50:00,52.72,52.77,52.71,52.74,35219.0,41.8715,41.9112,41.8636,41.8874,35219.0
2016-03-14 12:55:00,52.73,52.79,52.71,52.79,41600.0,41.8795,41.9271,41.8636,41.9271,41600.0
2016-03-14 13:00:00,52.79,52.83,52.76,52.77,47664.0,41.9271,41.9589,41.9033,41.9112,47664.0
2016-03-14 13:05:00,52.76,52.78,52.73,52.75,95312.0,41.9033,41.9192,41.8795,41.8954,95312.0
2016-03-14 13:10:00,52.74,52.75,52.66,52.66,58590.0,41.8874,41.8954,41.8239,41.8239,58590.0
2016-03-14 13:15:00,52.67,52.67,52.6,52.66,46678.0,41.8318,41.8318,41.7762,41.8239,46678.0
2016-03-14 13:20:00,52.65,52.66,52.62,52.66,27251.0,41.8159,41.8239,41.7921,41.8239,27251.0
2016-03-14 13:25:00,52.66,52.66,52.6,52.6,42470.0,41.8239,41.8239,41.7762,41.7762,42470.0
2016-03-14 13:30:00,52.61,52.66,52.59,52.63,36801.0,41.7842,41.8239,41.7683,41.8001,36801.0
2016-03-14 13:35:00,52.63,52.67,52.6,52.64,34650.0,41.8001,41.8318,41.7762,41.808,34650.0
2016-03-14 13:40:00,52.65,52.68,52.63,52.66,61784.0,41.8159,41.8398,41.8001,41.8239,61784.0
2016-03-14 13:45:00,52.65,52.67,52.61,52.62,44909.0,41.8159,41.8318,41.7842,41.7921,44909.0
2016-03-14 13:50:00,52.61,52.66,52.58,52.66,40095.0,41.7842,41.8239,41.7603,41.8239,40095.0
2016-03-14 13:55:00,52.66,52.71,52.65,52.7,62145.0,41.8239,41.8636,41.8159,41.8556,62145.0
2016-03-14 14:00:00,52.71,52.72,52.68,52.72,47934.0,41.8636,41.8715,41.8398,41.8715,47934.0
2016-03-14 14:05:00,52.72,52.74,52.69,52.73,51184.0,41.8715,41.8874,41.8477,41.8795,51184.0
2016-03-14 14:10:00,52.74,52.8,52.74,52.79,44156.0,41.8874,41.9351,41.8874,41.9271,44156.0
2016-03-14 14:15:00,52.79,52.85,52.77,52.82,88618.0,41.9271,41.9748,41.9112,41.951,88618.0
2016-03-14 14:20:00,52.81,52.85,52.77,52.84,37121.0,41.943,41.9748,41.9112,41.9668,37121.0
2016-03-14 14:25:00,52.83,52.84,52.77,52.83,60813.0,41.9589,41.9668,41.9112,41.9589,60813.0
2016-03-14 14:30:00,52.83,52.85,52.79,52.84,37165.0,41.9589,41.9748,41.9271,41.9668,37165.0
2016-03-14 14:35:00,52.85,52.85,52.78,52.81,38238.0,41.9748,41.9748,41.9192,41.943,38238.0
2016-03-14 14:40:00,52.82,52.88,52.78,52.82,62249.0,41.951,41.9986,41.9192,41.951,62249.0
2016-03-14 14:45:00,52.81,52.9,52.81,52.89,61710.0,41.943,42.0145,41.943,42.0066,61710.0
2016-03-14 14:50:00,52.89,52.9,52.84,52.85,56656.0,42.0066,42.0145,41.9668,41.9748,56656.0
2016-03-14 14:55:00,52.86,52.89,52.85,52.89,51208.0,41.9827,42.0066,41.9748,42.0066,51208.0
2016-03-14 15:00:00,52.89,52.89,52.85,52.88,57977.0,42.0066,42.0066,41.9748,41.9986,57977.0
2016-03-14 15:05:00,52.87,52.88,52.83,52.84,47738.0,41.9907,41.9986,41.9589,41.9668,47738.0
2016-03-14 15:10:00,52.84,52.84,52.77,52.8,74264.0,41.9668,41.9668,41.9112,41.9351,74264.0
2016-03-14 15:15:00,52.8,52.82,52.77,52.81,58959.0,41.9351,41.951,41.9112,41.943,58959.0
2016-03-14 15:20:00,52.81,52.91,52.8,52.91,102923.0,41.943,42.0224,41.9351,42.0224,102923.0
2016-03-14 15:25:00,52.91,52.99,52.9,52.93,79551.0,42.0224,42.086,42.0145,42.0383,79551.0
2016-03-14 15:30:00,52.94,52.94,52.85,52.86,88281.0,42.0463,42.0463,41.9748,41.9827,88281.0
2016-03-14 15:35:00,52.87,53.01,52.87,53.0,368630.0,41.9907,42.1019,41.9907,42.0939,368630.0
2016-03-14 15:40:00,53.0,53.1,53.0,53.02,221512.0,42.0939,42.1733,42.0939,42.1098,221512.0
2016-03-14 15:45:00,53.01,53.06,53.01,53.04,160784.0,42.1019,42.1416,42.1019,42.1257,160784.0
2016-03-14 15:50:00,53.04,53.04,52.92,52.96,171692.0,42.1257,42.1257,42.0304,42.0621,171692.0
2016-03-14 15:55:00,52.95,52.98,52.84,52.85,343042.0,42.0542,42.078,41.9668,41.9748,343042.0
2016-03-15 09:30:00,52.54,52.68,52.33,52.34,105850.0,41.7286,41.8398,41.5618,41.5697,105850.0
2016-03-15 09:35:00,52.36,52.36,52.18,52.2,96856.0,41.5856,41.5856,41.4427,41.4585,96856.0
2016-03-15 09:40:00,52.2,52.36,52.18,52.36,40062.0,41.4585,41.5856,41.4427,41.5856,40062.0
2016-03-15 09:45:00,52.37,52.47,52.37,52.42,30393.0,41.5936,41.673,41.5936,41.6333,30393.0
2016-03-15 09:50:00,52.41,52.44,52.37,52.4,25476.0,41.6253,41.6491,41.5936,41.6174,25476.0
2016-03-15 09:55:00,52.4,52.4,52.3,52.37,36739.0,41.6174,41.6174,41.538,41.5936,36739.0
2016-03-15 10:00:00,52.36,52.36,52.19,52.26,93932.0,41.5856,41.5856,41.4506,41.5062,93932.0
2016-03-15 10:05:00,52.25,52.3,52.11,52.13,101704.0,41.4982,41.538,41.3871,41.4029,101704.0
2016-03-15 10:10:00,52.12,52.36,52.12,52.29,118831.0,41.395,41.5856,41.395,41.53,118831.0
2016-03-15 10:15:00,52.29,52.3,52.21,52.22,51715.0,41.53,41.538,41.4665,41.4744,51715.0
2016-03-15 10:20:00,52.22,52.23,52.11,52.18,88569.0,41.4744,41.4824,41.3871,41.4427,88569.0
2016-03-15 10:25:00,52.18,52.37,52.15,52.34,92327.0,41.4427,41.5936,41.4188,41.5697,92327.0
2016-03-15 10:30:00,52.35,52.37,52.27,52.28,32425.0,41.5777,41.5936,41.5141,41.5221,32425.0
2016-03-15 10:35:00,52.27,52.31,52.2,52.23,116191.0,41.5141,41.5459,41.4585,41.4824,116191.0
2016-03-15 10:40:00,52.24,52.33,52.23,52.27,43931.0,41.4903,41.5618,41.4824,41.5141,43931.0
2016-03-15 10:45:00,52.27,52.27,52.14,52.14,32440.0,41.5141,41.5141,41.4109,41.4109,32440.0
2016-03-15 10:50:00,52.14,52.18,52.04,52.07,26098.0,41.4109,41.4427,41.3315,41.3553,26098.0
2016-03-15 10:55:00,52.07,52.18,52.07,52.14,40400.0,41.3553,41.4427,41.3553,41.4109,40400.0
2016-03-15 11:00:00,52.14,52.19,52.06,52.09,190022.0,41.4109,41.4506,41.3473,41.3712,190022.0
2016-03-15 11:05:00,52.09,52.15,52.05,52.15,61686.0,41.3712,41.4188,41.3394,41.4188,61686.0
2016-03-15 11:10:00,52.15,52.17,52.11,52.16,85579.0,41.4188,41.4347,41.3871,41.4268,85579.0
2016-03-15 11:15:00,52.16,52.23,52.14,52.17,112461.0,41.4268,41.4824,41.4109,41.4347,112461.0
2016-03-15 11:20:00,52.18,52.21,52.15,52.19,105372.0,41.4427,41.4665,41.4188,41.4506,105372.0
2016-03-15 11:25:00,52.2,52.3,52.19,52.28,44432.0,41.4585,41.538,41.4506,41.5221,44432.0
2016-03-15 11:30:00,52.28,52.33,52.26,52.31,38223.0,41.5221,41.5618,41.5062,41.5459,38223.0
2016-03-15 11:35:00,52.32,52.36,52.3,52.3,28816.0,41.5538,41.5856,41.538,41.538,28816.0
2016-03-15 11:40:00,52.3,52.32,52.27,52.32,33002.0,41.538,41.5538,41.5141,41.5538,33002.0
2016-03-15 11:45:00,52.32,52.37,52.28,52.29,40380.0,41.5538,41.5936,41.5221,41.53,40380.0
2016-03-15 11:50:00,52.3,52.38,52.29,52.36,27393.0,41.538,41.6015,41.53,41.5856,27393.0
2016-03-15 11:55:00,52.36,52.39,52.34,52.34,34201.0,41.5856,41.6094,41.5697,41.5697,34201.0
2016-03-15 12:00:00,52.34,52.37,52.31,52.33,28696.0,41.5697,41.5936,41.5459,41.5618,28696.0
2016-03-15 12:05:00,52.33,52.37,52.3,52.33,21991.0,41.5618,41.5936,41.538,41.5618,21991.0
2016-03-15 12:10:00,52.32,52.36,52.27,52.3,18354.0,41.5538,41.5856,41.5141,41.538,18354.0
2016-03-15 12:15:00,52.31,52.33,52.27,52.3,17124.0,41.5459,41.5618,41.5141,41.538,17124.0
2016-03-15 12:20:00,52.31,52.52,52.31,52.36,231368.0,41.5459,41.7127,41.5459,41.5856,231368.0
2016-03-15 12:25:00,52.37,52.4,52.3,52.4,93379.0,41.5936,41.6174,41.538,41.6174,93379.0
2016-03-15 12:30:00,52.39,52.44,52.33,52.35,42627.0,41.6094,41.6491,41.5618,41.5777,42627.0
2016-03-15 12:35:00,52.36,52.39,52.33,52.36,26585.0,41.5856,41.6094,41.5618,41.5856,26585.0
2016-03-15 12:40:00,52.35,52.41,52.33,52.41,22543.0,41.5777,41.6253,41.5618,41.6253,22543.0
2016-03-15 12:45:00,52.41,52.45,52.38,52.4,83663.0,41.6253,41.6571,41.6015,41.6174,83663.0
2016-03-15 12:50:00,52.4,52.47,52.39,52.46,91195.0,41.6174,41.673,41.6094,41.665,91195.0
2016-03-15 12:55:00,52.47,52.47,52.42,52.45,36667.0,41.673,41.673,41.6333,41.6571,36667.0
2016-03-15 13:00:00,52.45,52.5,52.43,52.5,16909.0,41.6571,41.6968,41.6412,41.6968,16909.0
2016-03-15 13:05:00,52.5,52.55,52.49,52.54,35910.0,41.6968,41.7365,41.6889,41.7286,35910.0
2016-03-15 13:10:00,52.54,52.58,52.53,52.57,29793.0,41.7286,41.7603,41.7206,41.7524,29793.0
2016-03-15 13:15:00,52.56,52.59,52.52,52.58,83527.0,41.7445,41.7683,41.7127,41.7603,83527.0
2016-03-15 13:20:00,52.59,52.66,52.58,52.65,34725.0,41.7683,41.8239,41.7603,41.8159,34725.0
2016-03-15 13:25:00,52.64,52.71,52.58,52.7,91086.0,41.808,41.8636,41.7603,41.8556,91086.0
2016-03-15 13:30:00,52.7,52.75,52.69,52.74,42215.0,41.8556,41.8954,41.8477,41.8874,42215.0
2016-03-15 13:35:00,52.74,52.74,52.62,52.63,43087.0,41.8874,41.8874,41.7921,41.8001,43087.0
2016-03-15 13:40:00,52.63,52.68,52.58,52.65,34160.0,41.8001,41.8398,41.7603,41.8159,34160.0
2016-03-15 13:45:00,52.66,52.67,52.58,52.62,52161.0,41.8239,41.8318,41.7603,41.7921,52161.0
2016-03-15 13:50:00,52.62,52.66,52.61,52.66,20454.0,41.7921,41.8239,41.7842,41.8239,20454.0
2016-03-15 13:55:00,52.66,52.71,52.66,52.71,38174.0,41.8239,41.8636,41.8239,41.8636,38174.0
2016-03-15 14:00:00,52.7,52.72,52.68,52.71,38551.0,41.8556,41.8715,41.8398,41.8636,38551.0
2016-03-15 14:05:00,52.72,52.75,52.69,52.75,28856.0,41.8715,41.8954,41.8477,41.8954,28856.0
2016-03-15 14:10:00,52.75,52.79,52.74,52.78,31702.0,41.8954,41.9271,41.8874,41.9192,31702.0
2016-03-15 14:15:00,52.77,52.82,52.76,52.77,48383.0,41.9112,41.951,41.9033,41.9112,48383.0
2016-03-15 14:20:00,52.76,52.8,52.74,52.75,22869.0,41.9033,41.9351,41.8874,41.8954,22869.0
2016-03-15 14:25:00,52.75,52.8,52.73,52.8,53693.0,41.8954,41.9351,41.8795,41.9351,53693.0
2016-03-15 14:30:00,52.8,52.86,52.78,52.85,60658.0,41.9351,41.9827,41.9192,41.9748,60658.0
2016-03-15 14:35:00,52.86,52.86,52.8,52.81,87925.0,41.9827,41.9827,41.9351,41.943,87925.0
2016-03-15 14:40:00,52.81,52.82,52.75,52.8,89518.0,41.943,41.951,41.8954,41.9351,89518.0
2016-03-15 14:45:00,52.8,52.81,52.74,52.79,52991.0,41.9351,41.943,41.8874,41.9271,52991.0
2016-03-15 14:50:00,52.78,52.8,52.76,52.77,36253.0,41.9192,41.9351,41.9033,41.9112,36253.0
2016-03-15 14:55:00,52.77,52.8,52.76,52.79,31729.0,41.9112,41.9351,41.9033,41.9271,31729.0
2016-03-15 15:00:00,52.79,52.81,52.77,52.78,47117.0,41.9271,41.943,41.9112,41.9192,47117.0
2016-03-15 15:05:00,52.77,52.81,52.75,52.77,73123.0,41.9112,41.943,41.8954,41.9112,73123.0
2016-03-15 15:10:00,52.76,52.86,52.74,52.84,59743.0,41.9033,41.9827,41.8874,41.9668,59743.0
2016-03-15 15:15:00,52.86,52.91,52.84,52.9,55075.0,41.9827,42.0224,41.9668,42.0145,55075.0
2016-03-15 15:20:00,52.9,52.94,52.89,52.91,89782.0,42.0145,42.0463,42.0066,42.0224,89782.0
2016-03-15 15:25:00,52.91,52.93,52.86,52.89,84616.0,42.0224,42.0383,41.9827,42.0066,84616.0
2016-03-15 15:30:00,52.89,52.93,52.87,52.93,110290.0,42.0066,42.0383,41.9907,42.0383,110290.0
2016-03-15 15:35:00,52.93,52.96,52.89,52.9,117031.0,42.0383,42.0621,42.0066,42.0145,117031.0
2016-03-15 15:40:00,52.91,52.96,52.89,52.94,130284.0,42.0224,42.0621,42.0066,42.0463,130284.0
2016-03-15 15:45:00,52.93,52.94,52.87,52.88,143614.0,42.0383,42.0463,41.9907,41.9986,143614.0
2016-03-15 15:50:00,52.89,52.95,52.87,52.95,182459.0,42.0066,42.0542,41.9907,42.0542,182459.0
2016-03-15 15:55:00,52.95,53.04,52.92,53.02,583299.0,42.0542,42.1257,42.0304,42.1098,583299.0
2016-03-16 09:30:00,52.76,53.01,52.76,52.9,112947.0,41.9033,42.1019,41.9033,42.0145,112947.0
2016-03-16 09:35:00,52.93,53.09,52.86,52.94,96578.0,42.0383,42.1654,41.9827,42.0463,96578.0
2016-03-16 09:40:00,52.94,53.03,52.94,52.98,43839.0,42.0463,42.1177,42.0463,42.078,43839.0
2016-03-16 09:45:00,52.98,53.06,52.98,53.0,46598.0,42.078,42.1416,42.078,42.0939,46598.0
2016-03-16 09:50:00,53.0,53.02,52.94,52.95,49110.0,42.0939,42.1098,42.0463,42.0542,49110.0
2016-03-16 09:55:00,52.94,52.94,52.76,52.76,105563.0,42.0463,42.0463,41.9033,41.9033,105563.0
2016-03-16 10:00:00,52.77,52.79,52.66,52.66,260434.0,41.9112,41.9271,41.8239,41.8239,260434.0
2016-03-16 10:05:00,52.66,52.66,52.61,52.65,55528.0,41.8239,41.8239,41.7842,41.8159,55528.0
2016-03-16 10:10:00,52.64,52.77,52.63,52.73,219950.0,41.808,41.9112,41.8001,41.8795,219950.0
2016-03-16 10:15:00,52.73,52.79,52.69,52.72,163221.0,41.8795,41.9271,41.8477,41.8715,163221.0
2016-03-16 10:20:00,52.72,52.97,52.71,52.89,133508.0,41.8715,42.0701,41.8636,42.0066,133508.0
2016-03-16 10:25:00,52.88,52.94,52.84,52.91,81569.0,41.9986,42.0463,41.9668,42.0224,81569.0
2016-03-16 10:30:00,52.91,53.01,52.9,52.91,148403.0,42.0224,42.1019,42.0145,42.0224,148403.0
2016-03-16 10:35:00,52.9,52.98,52.88,52.97,65777.0,42.0145,42.078,41.9986,42.0701,65777.0
2016-03-16 10:40:00,52.97,53.1,52.97,53.05,93729.0,42.0701,42.1733,42.0701,42.1336,93729.0
2016-03-16 10:45:00,53.06,53.08,52.98,53.04,67742.0,42.1416,42.1575,42.078,42.1257,67742.0
2016-03-16 10:50:00,53.03,53.08,53.02,53.04,42470.0,42.1177,42.1575,42.1098,42.1257,42470.0
2016-03-16 10:55:00,53.04,53.09,53.03,53.08,48535.0,42.1257,42.1654,42.1177,42.1575,48535.0
2016-03-16 11:00:00,53.08,53.08,53.0,53.07,33048.0,42.1575,42.1575,42.0939,42.1495,33048.0
2016-03-16 11:05:00,53.08,53.17,53.04,53.16,46539.0,42.1575,42.2289,42.1257,42.221,46539.0
2016-03-16 11:10:00,53.16,53.18,53.1,53.1,35481.0,42.221,42.2369,42.1733,42.1733,35481.0
2016-03-16 11:15:00,53.09,53.15,53.09,53.14,63445.0,42.1654,42.213,42.1654,42.2051,63445.0
2016-03-16 11:20:00,53.14,53.15,53.13,53.14,45523.0,42.2051,42.213,42.1972,42.2051,45523.0
2016-03-16 11:25:00,53.14,53.18,53.14,53.18,44522.0,42.2051,42.2369,42.2051,42.2369,44522.0
2016-03-16 11:30:00,53.18,53.28,53.17,53.26,95317.0,42.2369,42.3163,42.2289,42.3004,95317.0
2016-03-16 11:35:00,53.26,53.29,53.23,53.28,84015.0,42.3004,42.3242,42.2766,42.3163,84015.0
2016-03-16 11:40:00,53.28,53.28,53.16,53.21,70090.0,42.3163,42.3163,42.221,42.2607,70090.0
2016-03-16 11:45:00,53.22,53.26,53.19,53.19,44767.0,42.2686,42.3004,42.2448,42.2448,44767.0
2016-03-16 11:50:00,53.19,53.19,53.1,53.12,21691.0,42.2448,42.2448,42.1733,42.1892,21691.0
2016-03-16 11:55:00,53.12,53.16,53.1,53.11,27515.0,42.1892,42.221,42.1733,42.1813,27515.0
2016-03-16 12:00:00,53.12,53.15,53.09,53.09,14733.0,42.1892,42.213,42.1654,42.1654,14733.0
2016-03-16 12:05:00,53.09,53.11,53.03,53.03,39943.0,42.1654,42.1813,42.1177,42.1177,39943.0
2016-03-16 12:10:00,53.03,53.06,53.02,53.03,29354.0,42.1177,42.1416,42.1098,42.1177,29354.0
2016-03-16 12:15:00,53.03,53.04,53.0,53.0,29054.0,42.1177,42.1257,42.0939,42.0939,29054.0
2016-03-16 12:20:00,53.0,53.0,52.92,52.92,36588.0,42.0939,42.0939,42.0304,42.0304,36588.0
2016-03-16 12:25:00,52.93,52.96,52.89,52.9,44577.0,42.0383,42.0621,42.0066,42.0145,44577.0
2016-03-16 12:30:00,52.9,52.9,52.85,52.89,30358.0,42.0145,42.0145,41.9748,42.0066,30358.0
2016-03-16 12:35:00,52.88,52.89,52.79,52.79,20092.0,41.9986,42.0066,41.9271,41.9271,20092.0
2016-03-16 12:40:00,52.79,52.8,52.74,52.74,52340.0,41.9271,41.9351,41.8874,41.8874,52340.0
2016-03-16 12:45:00,52.74,52.75,52.67,52.68,87363.0,41.8874,41.8954,41.8318,41.8398,87363.0
2016-03-16 12:50:00,52.69,52.77,52.68,52.75,55635.0,41.8477,41.9112,41.8398,41.8954,55635.0
2016-03-16 12:55:00,52.74,52.81,52.71,52.8,31406.0,41.8874,41.943,41.8636,41.9351,31406.0
2016-03-16 13:00:00,52.8,52.84,52.77,52.77,28044.0,41.9351,41.9668,41.9112,41.9112,28044.0
2016-03-16 13:05:00,52.77,52.77,52.72,52.75,34747.0,41.9112,41.9112,41.8715,41.8954,34747.0
2016-03-16 13:10:00,52.76,52.77,52.67,52.68,36641.0,41.9033,41.9112,41.8318,41.8398,36641.0
2016-03-16 13:15:00,52.69,52.72,52.66,52.72,31965.0,41.8477,41.8715,41.8239,41.8715,31965.0
2016-03-16 13:20:00,52.72,52.73,52.69,52.71,22244.0,41.8715,41.8795,41.8477,41.8636,22244.0
2016-03-16 13:25:00,52.72,52.77,52.71,52.77,41148.0,41.8715,41.9112,41.8636,41.9112,41148.0
2016-03-16 13:30:00,52.77,52.85,52.76,52.84,49917.0,41.9112,41.9748,41.9033,41.9668,49917.0
2016-03-16 13:35:00,52.84,52.9,52.81,52.9,26923.0,41.9668,42.0145,41.943,42.0145,26923.0
2016-03-16 13:40:00,52.9,52.95,52.88,52.89,38906.0,42.0145,42.0542,41.9986,42.0066,38906.0
2016-03-16 13:45:00,52.89,52.92,52.84,52.86,46525.0,42.0066,42.0304,41.9668,41.9827,46525.0
2016-03-16 13:50:00,52.87,52.87,52.76,52.78,32296.0,41.9907,41.9907,41.9033,41.9192,32296.0
2016-03-16 13:55:00,52.78,52.84,52.74,52.82,31786.0,41.9192,41.9668,41.8874,41.951,31786.0
2016-03-16 14:00:00,52.84,53.09,52.82,52.93,181406.0,41.9668,42.1654,41.951,42.0383,181406.0
2016-03-16 14:05:00,52.92,53.01,52.84,52.9,66463.0,42.0304,42.1019,41.9668,42.0145,66463.0
2016-03-16 14:10:00,52.89,52.9,52.67,52.69,69495.0,42.0066,42.0145,41.8318,41.8477,69495.0
2016-03-16 14:15:00,52.69,52.78,52.66,52.72,83682.0,41.8477,41.9192,41.8239,41.8715,83682.0
2016-03-16 14:20:00,52.71,52.83,52.68,52.8,75795.0,41.8636,41.9589,41.8398,41.9351,75795.0
2016-03-16 14:25:00,52.8,53.01,52.8,52.98,93850.0,41.9351,42.1019,41.9351,42.078,93850.0
2016-03-16 14:30:00,52.98,53.03,52.93,52.99,40044.0,42.078,42.1177,42.0383,42.086,40044.0
2016-03-16 14:35:00,52.99,53.03,52.88,52.98,51881.0,42.086,42.1177,41.9986,42.078,51881.0
2016-03-16 14:40:00,52.97,53.14,52.96,53.13,42596.0,42.0701,42.2051,42.0621,42.1972,42596.0
2016-03-16 14:45:00,53.14,53.21,53.13,53.15,99306.0,42.2051,42.2607,42.1972,42.213,99306.0
2016-03-16 14:50:00,53.15,53.17,53.07,53.1,54725.0,42.213,42.2289,42.1495,42.1733,54725.0
2016-03-16 14:55:00,53.09,53.09,52.88,52.88,36580.0,42.1654,42.1654,41.9986,41.9986,36580.0
2016-03-16 15:00:00,52.88,52.96,52.87,52.92,95653.0,41.9986,42.0621,41.9907,42.0304,95653.0
2016-03-16 15:05:00,52.91,53.0,52.88,52.99,84374.0,42.0224,42.0939,41.9986,42.086,84374.0
2016-03-16 15:10:00,52.98,53.05,52.93,53.02,63960.0,42.078,42.1336,42.0383,42.1098,63960.0
2016-03-16 15:15:00,53.01,53.08,52.98,53.04,43111.0,42.1019,42.1575,42.078,42.1257,43111.0
2016-03-16 15:20:00,53.03,53.03,52.88,52.94,85411.0,42.1177,42.1177,41.9986,42.0463,85411.0
2016-03-16 15:25:00,52.94,53.03,52.92,53.0,54671.0,42.0463,42.1177,42.0304,42.0939,54671.0
2016-03-16 15:30:00,53.01,53.04,52.96,53.03,62543.0,42.1019,42.1257,42.0621,42.1177,62543.0
2016-03-16 15:35:00,53.04,53.11,53.01,53.07,204045.0,42.1257,42.1813,42.1019,42.1495,204045.0
2016-03-16 15:40:00,53.07,53.07,53.0,53.0,125428.0,42.1495,42.1495,42.0939,42.0939,125428.0
2016-03-16 15:45:00,53.01,53.02,52.95,52.98,127375.0,42.1019,42.1098,42.0542,42.078,127375.0
2016-03-16 15:50:00,52.97,53.02,52.94,52.95,93768.0,42.0701,42.1098,42.0463,42.0542,93768.0
2016-03-16 15:55:00,52.94,52.96,52.89,52.92,269494.0,42.0463,42.0621,42.0066,42.0304,269494.0
2016-03-17 09:30:00,52.9,52.9,52.59,52.65,74021.0,42.0145,42.0145,41.7683,41.8159,74021.0
2016-03-17 09:35:00,52.66,52.84,52.65,52.66,57072.0,41.8239,41.9668,41.8159,41.8239,57072.0
2016-03-17 09:40:00,52.65,52.69,52.51,52.56,37434.0,41.8159,41.8477,41.7047,41.7445,37434.0
2016-03-17 09:45:00,52.56,52.7,52.54,52.65,46548.0,41.7445,41.8556,41.7286,41.8159,46548.0
2016-03-17 09:50:00,52.66,52.66,52.52,52.54,47286.0,41.8239,41.8239,41.7127,41.7286,47286.0
2016-03-17 09:55:00,52.53,52.56,52.41,52.45,70572.0,41.7206,41.7445,41.6253,41.6571,70572.0
2016-03-17 10:00:00,52.45,52.5,52.37,52.49,166486.0,41.6571,41.6968,41.5936,41.6889,166486.0
2016-03-17 10:05:00,52.48,52.59,52.46,52.54,51480.0,41.6809,41.7683,41.665,41.7286,51480.0
2016-03-17 10:10:00,52.54,52.55,52.47,52.52,47165.0,41.7286,41.7365,41.673,41.7127,47165.0
2016-03-17 10:15:00,52.52,52.53,52.42,52.42,42373.0,41.7127,41.7206,41.6333,41.6333,42373.0
2016-03-17 10:20:00,52.42,52.61,52.41,52.55,46337.0,41.6333,41.7842,41.6253,41.7365,46337.0
2016-03-17 10:25:00,52.54,52.69,52.51,52.69,32129.0,41.7286,41.8477,41.7047,41.8477,32129.0
2016-03-17 10:30:00,52.68,52.74,52.63,52.7,62079.0,41.8398,41.8874,41.8001,41.8556,62079.0
2016-03-17 10:35:00,52.7,52.81,52.7,52.79,54017.0,41.8556,41.943,41.8556,41.9271,54017.0
2016-03-17 10:40:00,52.79,52.88,52.78,52.83,115442.0,41.9271,41.9986,41.9192,41.9589,115442.0
2016-03-17 10:45:00,52.83,52.85,52.78,52.84,57683.0,41.9589,41.9748,41.9192,41.9668,57683.0
2016-03-17 10:50:00,52.84,52.88,52.83,52.86,62435.0,41.9668,41.9986,41.9589,41.9827,62435.0
2016-03-17 10:55:00,52.87,52.99,52.86,52.96,27682.0,41.9907,42.086,41.9827,42.0621,27682.0
2016-03-17 11:00:00,52.96,52.97,52.86,52.87,30692.0,42.0621,42.0701,41.9827,41.9907,30692.0
2016-03-17 11:05:00,52.87,52.9,52.76,52.8,86678.0,41.9907,42.0145,41.9033,41.9351,86678.0
2016-03-17 11:10:00,52.79,52.9,52.78,52.9,62131.0,41.9271,42.0145,41.9192,42.0145,62131.0
2016-03-17 11:15:00,52.89,52.95,52.88,52.92,32679.0,42.0066,42.0542,41.9986,42.0304,32679.0
2016-03-17 11:20:00,52.92,53.0,52.9,53.0,33042.0,42.0304,42.0939,42.0145,42.0939,33042.0
2016-03-17 11:25:00,53.0,53.06,52.97,52.99,49552.0,42.0939,42.1416,42.0701,42.086,49552.0
2016-03-17 11:30:00,53.0,53.02,52.94,53.02,35019.0,42.0939,42.1098,42.0463,42.1098,35019.0
2016-03-17 11:35:00,53.02,53.05,52.98,53.02,92233.0,42.1098,42.1336,42.078,42.1098,92233.0
2016-03-17 11:40:00,53.02,53.12,53.01,53.12,47879.0,42.1098,42.1892,42.1019,42.1892,47879.0
2016-03-17 11:45:00,53.12,53.16,53.1,53.13,30167.0,42.1892,42.221,42.1733,42.1972,30167.0
2016-03-17 11:50:00,53.13,53.15,53.1,53.15,18244.0,42.1972,42.213,42.1733,42.213,18244.0
2016-03-17 11:55:00,53.14,53.18,53.12,53.17,44358.0,42.2051,42.2369,42.1892,42.2289,44358.0
2016-03-17 12:00:00,53.17,53.18,53.06,53.1,30687.0,42.2289,42.2369,42.1416,42.1733,30687.0
2016-03-17 12:05:00,53.1,53.15,53.08,53.14,27988.0,42.1733,42.213,42.1575,42.2051,27988.0
2016-03-17 12:10:00,53.14,53.18,53.14,53.18,15267.0,42.2051,42.2369,42.2051,42.2369,15267.0
2016-03-17 12:15:00,53.17,53.18,53.06,53.09,52238.0,42.2289,42.2369,42.1416,42.1654,52238.0
2016-03-17 12:20:00,53.1,53.14,53.1,53.13,40065.0,42.1733,42.2051,42.1733,42.1972,40065.0
2016-03-17 12:25:00,53.13,53.19,53.11,53.18,42479.0,42.1972,42.2448,42.1813,42.2369,42479.0
2016-03-17 12:30:00,53.19,53.29,53.18,53.27,42719.0,42.2448,42.3242,42.2369,42.3084,42719.0
2016-03-17 12:35:00,53.28,53.28,53.22,53.24,34662.0,42.3163,42.3163,42.2686,42.2845,34662.0
2016-03-17 12:40:00,53.24,53.3,53.23,53.25,36714.0,42.2845,42.3322,42.2766,42.2925,36714.0
2016-03-17 12:45:00,53.24,53.27,53.23,53.24,19223.0,42.2845,42.3084,42.2766,42.2845,19223.0
2016-03-17 12:50:00,53.25,53.33,53.23,53.33,33438.0,42.2925,42.356,42.2766,42.356,33438.0
2016-03-17 12:55:00,53.33,53.35,53.3,53.33,27603.0,42.356,42.3719,42.3322,42.356,27603.0
2016-03-17 13:00:00,53.33,53.38,53.32,53.35,35264.0,42.356,42.3957,42.3481,42.3719,35264.0
2016-03-17 13:05:00,53.35,53.38,53.26,53.27,25034.0,42.3719,42.3957,42.3004,42.3084,25034.0
2016-03-17 13:10:00,53.27,53.27,53.22,53.22,25801.0,42.3084,42.3084,42.2686,42.2686,25801.0
2016-03-17 13:15:00,53.23,53.23,53.17,53.18,98854.0,42.2766,42.2766,42.2289,42.2369,98854.0
2016-03-17 13:20:00,53.18,53.26,53.17,53.18,48125.0,42.2369,42.3004,42.2289,42.2369,48125.0
2016-03-17 13:25:00,53.18,53.23,53.16,53.16,30883.0,42.2369,42.2766,42.221,42.221,30883.0
2016-03-17 13:30:00,53.17,53.21,53.16,53.19,34681.0,42.2289,42.2607,42.221,42.2448,34681.0
2016-03-17 13:35:00,53.19,53.22,53.17,53.21,50371.0,42.2448,42.2686,42.2289,42.2607,50371.0
2016-03-17 13:40:00,53.21,53.27,53.2,53.27,32677.0,42.2607,42.3084,42.2528,42.3084,32677.0
2016-03-17 13:45:00,53.27,53.34,53.24,53.34,26194.0,42.3084,42.364,42.2845,42.364,26194.0
2016-03-17 13:50:00,53.34,53.37,53.32,53.36,23302.0,42.364,42.3878,42.3481,42.3798,23302.0
2016-03-17 13:55:00,53.35,53.36,53.29,53.34,62385.0,42.3719,42.3798,42.3242,42.364,62385.0
2016-03-17 14:00:00,53.34,53.35,53.29,53.34,43792.0,42.364,42.3719,42.3242,42.364,43792.0
2016-03-17 14:05:00,53.35,53.4,53.33,53.39,89951.0,42.3719,42.4116,42.356,42.4037,89951.0
2016-03-17 14:10:00,53.39,53.48,53.39,53.48,77328.0,42.4037,42.4751,42.4037,42.4751,77328.0
2016-03-17 14:15:00,53.47,53.47,53.42,53.43,57440.0,42.4672,42.4672,42.4275,42.4354,57440.0
2016-03-17 14:20:00,53.43,53.44,53.36,53.38,58291.0,42.4354,42.4434,42.3798,42.3957,58291.0
2016-03-17 14:25:00,53.39,53.4,53.35,53.35,45474.0,42.4037,42.4116,42.3719,42.3719,45474.0
2016-03-17 14:30:00,53.35,53.39,53.35,53.36,40706.0,42.3719,42.4037,42.3719,42.3798,40706.0
2016-03-17 14:35:00,53.36,53.37,53.28,53.3,41114.0,42.3798,42.3878,42.3163,42.3322,41114.0
2016-03-17 14:40:00,53.29,53.32,53.25,53.26,28650.0,42.3242,42.3481,42.2925,42.3004,28650.0
2016-03-17 14:45:00,53.25,53.31,53.22,53.3,42715.0,42.2925,42.3401,42.2686,42.3322,42715.0
2016-03-17 14:50:00,53.3,53.31,53.26,53.29,35508.0,42.3322,42.3401,42.3004,42.3242,35508.0
2016-03-17 14:55:00,53.28,53.28,53.2,53.21,26842.0,42.3163,42.3163,42.2528,42.2607,26842.0
2016-03-17 15:00:00,53.21,53.23,53.2,53.23,85656.0,42.2607,42.2766,42.2528,42.2766,85656.0
2016-03-17 15:05:00,53.23,53.26,53.19,53.26,80894.0,42.2766,42.3004,42.2448,42.3004,80894.0
2016-03-17 15:10:00,53.25,53.26,53.19,53.19,48340.0,42.2925,42.3004,42.2448,42.2448,48340.0
2016-03-17 15:15:00,53.19,53.23,53.17,53.19,42883.0,42.2448,42.2766,42.2289,42.2448,42883.0
2016-03-17 15:20:00,53.19,53.28,53.18,53.24,60724.0,42.2448,42.3163,42.2369,42.2845,60724.0
2016-03-17 15:25:00,53.24,53.33,53.23,53.32,69662.0,42.2845,42.356,42.2766,42.3481,69662.0
2016-03-17 15:30:00,53.32,53.33,53.26,53.29,80983.0,42.3481,42.356,42.3004,42.3242,80983.0
2016-03-17 15:35:00,53.29,53.37,53.28,53.36,96852.0,42.3242,42.3878,42.3163,42.3798,96852.0
2016-03-17 15:40:00,53.36,53.37,53.27,53.32,116700.0,42.3798,42.3878,42.3084,42.3481,116700.0
2016-03-17 15:45:00,53.31,53.31,53.22,53.25,116303.0,42.3401,42.3401,42.2686,42.2925,116303.0
2016-03-17 15:50:00,53.25,53.27,53.21,53.21,131201.0,42.2925,42.3084,42.2607,42.2607,131201.0
2016-03-17 15:55:00,53.21,53.23,53.17,53.18,277719.0,42.2607,42.2766,42.2289,42.2369,277719.0
2016-03-18 09:30:00,53.37,53.53,53.32,53.41,1004562.0,42.3878,42.5149,42.3481,42.4195,1004562.0
2016-03-18 09:35:00,53.4,53.53,53.36,53.44,69467.0,42.4116,42.5149,42.3798,42.4434,69467.0
2016-03-18 09:40:00,53.47,53.59,53.45,53.45,73257.0,42.4672,42.5625,42.4513,42.4513,73257.0
2016-03-18 09:45:00,53.44,53.6,53.43,53.52,49629.0,42.4434,42.5705,42.4354,42.5069,49629.0
2016-03-18 09:50:00,53.54,53.8,53.54,53.8,73601.0,42.5228,42.7293,42.5228,42.7293,73601.0
2016-03-18 09:55:00,53.79,53.92,53.72,53.73,120259.0,42.7214,42.8246,42.6658,42.6737,120259.0
2016-03-18 10:00:00,53.73,53.84,53.7,53.76,57617.0,42.6737,42.7611,42.6499,42.6975,57617.0
2016-03-18 10:05:00,53.77,53.78,53.64,53.69,65067.0,42.7055,42.7134,42.6022,42.6419,65067.0
2016-03-18 10:10:00,53.69,53.8,53.68,53.76,71008.0,42.6419,42.7293,42.634,42.6975,71008.0
2016-03-18 10:15:00,53.76,53.78,53.65,53.66,27079.0,42.6975,42.7134,42.6102,42.6181,27079.0
2016-03-18 10:20:00,53.66,53.72,53.62,53.71,67221.0,42.6181,42.6658,42.5863,42.6578,67221.0
2016-03-18 10:25:00,53.72,53.73,53.65,53.67,59006.0,42.6658,42.6737,42.6102,42.626,59006.0
2016-03-18 10:30:00,53.68,53.76,53.65,53.75,36451.0,42.634,42.6975,42.6102,42.6896,36451.0
2016-03-18 10:35:00,53.76,53.76,53.65,53.67,53450.0,42.6975,42.6975,42.6102,42.626,53450.0
2016-03-18 10:40:00,53.67,53.72,53.66,53.69,68435.0,42.626,42.6658,42.6181,42.6419,68435.0
2016-03-18 10:45:00,53.69,53.72,53.62,53.62,37481.0,42.6419,42.6658,42.5863,42.5863,37481.0
2016-03-18 10:50:00,53.62,53.64,53.59,53.61,33158.0,42.5863,42.6022,42.5625,42.5784,33158.0
2016-03-18 10:55:00,53.61,53.64,53.59,53.61,39641.0,42.5784,42.6022,42.5625,42.5784,39641.0
2016-03-18 11:00:00,53.61,53.67,53.59,53.66,55446.0,42.5784,42.626,42.5625,42.6181,55446.0
2016-03-18 11:05:00,53.67,53.73,53.66,53.71,55715.0,42.626,42.6737,42.6181,42.6578,55715.0
2016-03-18 11:10:00,53.71,53.72,53.65,53.66,41841.0,42.6578,42.6658,42.6102,42.6181,41841.0
2016-03-18 11:15:00,53.65,53.66,53.57,53.58,61460.0,42.6102,42.6181,42.5466,42.5546,61460.0
2016-03-18 11:20:00,53.58,53.63,53.54,53.58,59864.0,42.5546,42.5943,42.5228,42.5546,59864.0
2016-03-18 11:25:00,53.57,53.58,53.46,53.49,49309.0,42.5466,42.5546,42.4593,42.4831,49309.0
2016-03-18 11:30:00,53.49,53.58,53.47,53.52,75826.0,42.4831,42.5546,42.4672,42.5069,75826.0
2016-03-18 11:35:00,53.52,53.6,53.49,53.56,51092.0,42.5069,42.5705,42.4831,42.5387,51092.0
2016-03-18 11:40:00,53.56,53.63,53.56,53.57,120685.0,42.5387,42.5943,42.5387,42.5466,120685.0
2016-03-18 11:45:00,53.57,53.59,53.55,53.56,54254.0,42.5466,42.5625,42.5307,42.5387,54254.0
2016-03-18 11:50:00,53.56,53.56,53.51,53.53,44960.0,42.5387,42.5387,42.499,42.5149,44960.0
2016-03-18 11:55:00,53.52,53.58,53.52,53.57,45521.0,42.5069,42.5546,42.5069,42.5466,45521.0
2016-03-18 12:00:00,53.57,53.65,53.56,53.63,59739.0,42.5466,42.6102,42.5387,42.5943,59739.0
2016-03-18 12:05:00,53.62,53.64,53.59,53.62,34198.0,42.5863,42.6022,42.5625,42.5863,34198.0
2016-03-18 12:10:00,53.62,53.63,53.6,53.63,34781.0,42.5863,42.5943,42.5705,42.5943,34781.0
2016-03-18 12:15:00,53.63,53.63,53.57,53.62,23600.0,42.5943,42.5943,42.5466,42.5863,23600.0
2016-03-18 12:20:00,53.63,53.64,53.59,53.63,30484.0,42.5943,42.6022,42.5625,42.5943,30484.0
2016-03-18 12:25:00,53.63,53.64,53.6,53.62,25530.0,42.5943,42.6022,42.5705,42.5863,25530.0
2016-03-18 12:30:00,53.62,53.63,53.56,53.58,32239.0,42.5863,42.5943,42.5387,42.5546,32239.0
2016-03-18 12:35:00,53.58,53.59,53.56,53.59,21120.0,42.5546,42.5625,42.5387,42.5625,21120.0
2016-03-18 12:40:00,53.58,53.58,53.54,53.57,46541.0,42.5546,42.5546,42.5228,42.5466,46541.0
2016-03-18 12:45:00,53.56,53.57,53.52,53.53,38237.0,42.5387,42.5466,42.5069,42.5149,38237.0
2016-03-18 12:50:00,53.53,53.57,53.51,53.54,36347.0,42.5149,42.5466,42.499,42.5228,36347.0
2016-03-18 12:55:00,53.54,53.59,53.54,53.56,40488.0,42.5228,42.5625,42.5228,42.5387,40488.0
2016-03-18 13:00:00,53.56,53.56,53.49,53.52,55717.0,42.5387,42.5387,42.4831,42.5069,55717.0
2016-03-18 13:05:00,53.52,53.58,53.5,53.5,38213.0,42.5069,42.5546,42.491,42.491,38213.0
2016-03-18 13:10:00,53.51,53.54,53.51,53.51,53661.0,42.499,42.5228,42.499,42.499,53661.0
2016-03-18 13:15:00,53.51,53.53,53.49,53.51,33137.0,42.499,42.5149,42.4831,42.499,33137.0
2016-03-18 13:20:00,53.51,53.53,53.47,53.48,40947.0,42.499,42.5149,42.4672,42.4751,40947.0
2016-03-18 13:25:00,53.47,53.51,53.46,53.5,58578.0,42.4672,42.499,42.4593,42.491,58578.0
2016-03-18 13:30:00,53.5,53.51,53.43,53.43,53712.0,42.491,42.499,42.4354,42.4354,53712.0
2016-03-18 13:35:00,53.43,53.45,53.38,53.44,27753.0,42.4354,42.4513,42.3957,42.4434,27753.0
2016-03-18 13:40:00,53.43,53.47,53.4,53.47,32054.0,42.4354,42.4672,42.4116,42.4672,32054.0
2016-03-18 13:45:00,53.47,53.49,53.44,53.45,26264.0,42.4672,42.4831,42.4434,42.4513,26264.0
2016-03-18 13:50:00,53.46,53.47,53.41,53.45,51039.0,42.4593,42.4672,42.4195,42.4513,51039.0
2016-03-18 13:55:00,53.46,53.47,53.44,53.46,64155.0,42.4593,42.4672,42.4434,42.4593,64155.0
2016-03-18 14:00:00,53.46,53.47,53.41,53.41,57411.0,42.4593,42.4672,42.4195,42.4195,57411.0
2016-03-18 14:05:00,53.42,53.46,53.41,53.43,53534.0,42.4275,42.4593,42.4195,42.4354,53534.0
2016-03-18 14:10:00,53.43,53.46,53.4,53.43,58691.0,42.4354,42.4593,42.4116,42.4354,58691.0
2016-03-18 14:15:00,53.43,53.44,53.39,53.44,72607.0,42.4354,42.4434,42.4037,42.4434,72607.0
2016-03-18 14:20:00,53.45,53.46,53.38,53.42,80139.0,42.4513,42.4593,42.3957,42.4275,80139.0
2016-03-18 14:25:00,53.42,53.45,53.4,53.41,46254.0,42.4275,42.4513,42.4116,42.4195,46254.0
2016-03-18 14:30:00,53.41,53.45,53.41,53.42,49048.0,42.4195,42.4513,42.4195,42.4275,49048.0
2016-03-18 14:35:00,53.41,53.46,53.39,53.45,53549.0,42.4195,42.4593,42.4037,42.4513,53549.0
2016-03-18 14:40:00,53.46,53.46,53.4,53.43,76398.0,42.4593,42.4593,42.4116,42.4354,76398.0
2016-03-18 14:45:00,53.44,53.5,53.42,53.5,95939.0,42.4434,42.491,42.4275,42.491,95939.0
2016-03-18 14:50:00,53.5,53.52,53.47,53.51,48852.0,42.491,42.5069,42.4672,42.499,48852.0
2016-03-18 14:55:00,53.51,53.51,53.47,53.47,46025.0,42.499,42.499,42.4672,42.4672,46025.0
2016-03-18 15:00:00,53.47,53.58,53.47,53.57,61221.0,42.4672,42.5546,42.4672,42.5466,61221.0
2016-03-18 15:05:00,53.57,53.64,53.57,53.62,63203.0,42.5466,42.6022,42.5466,42.5863,63203.0
2016-03-18 15:10:00,53.62,53.71,53.62,53.7,48319.0,42.5863,42.6578,42.5863,42.6499,48319.0
2016-03-18 15:15:00,53.71,53.74,53.67,53.7,51277.0,42.6578,42.6816,42.626,42.6499,51277.0
2016-03-18 15:20:00,53.7,53.71,53.67,53.7,60390.0,42.6499,42.6578,42.626,42.6499,60390.0
2016-03-18 15:25:00,53.7,53.73,53.68,53.73,50413.0,42.6499,42.6737,42.634,42.6737,50413.0
2016-03-18 15:30:00,53.73,53.77,53.71,53.77,100687.0,42.6737,42.7055,42.6578,42.7055,100687.0
2016-03-18 15:35:00,53.78,53.81,53.76,53.79,106013.0,42.7134,42.7372,42.6975,42.7214,106013.0
2016-03-18 15:40:00,53.8,53.8,53.74,53.75,152428.0,42.7293,42.7293,42.6816,42.6896,152428.0
2016-03-18 15:45:00,53.74,53.78,53.68,53.72,259858.0,42.6816,42.7134,42.634,42.6658,259858.0
2016-03-18 15:50:00,53.72,53.73,53.66,53.67,194140.0,42.6658,42.6737,42.6181,42.626,194140.0
2016-03-18 15:55:00,53.66,53.73,53.65,53.71,412169.0,42.6181,42.6737,42.6102,42.6578,412169.0
2016-03-21 09:30:00,53.48,53.87,53.45,53.83,91661.0,42.4751,42.7849,42.4513,42.7531,91661.0
2016-03-21 09:35:00,53.85,53.9,53.78,53.9,34066.0,42.769,42.8087,42.7134,42.8087,34066.0
2016-03-21 09:40:00,53.91,54.02,53.86,54.02,51643.0,42.8167,42.904,42.7769,42.904,51643.0
2016-03-21 09:45:00,54.02,54.02,53.92,53.98,55176.0,42.904,42.904,42.8246,42.8723,55176.0
2016-03-21 09:50:00,53.98,54.01,53.84,53.87,78278.0,42.8723,42.8961,42.7611,42.7849,78278.0
2016-03-21 09:55:00,53.88,53.96,53.85,53.9,38662.0,42.7928,42.8564,42.769,42.8087,38662.0
2016-03-21 10:00:00,53.9,53.96,53.8,53.8,35644.0,42.8087,42.8564,42.7293,42.7293,35644.0
2016-03-21 10:05:00,53.8,53.8,53.65,53.66,66607.0,42.7293,42.7293,42.6102,42.6181,66607.0
2016-03-21 10:10:00,53.65,53.69,53.6,53.67,69081.0,42.6102,42.6419,42.5705,42.626,69081.0
2016-03-21 10:15:00,53.67,53.7,53.61,53.63,82822.0,42.626,42.6499,42.5784,42.5943,82822.0
2016-03-21 10:20:00,53.62,53.64,53.57,53.62,105322.0,42.5863,42.6022,42.5466,42.5863,105322.0
2016-03-21 10:25:00,53.62,53.67,53.58,53.64,77555.0,42.5863,42.626,42.5546,42.6022,77555.0
2016-03-21 10:30:00,53.63,53.64,53.52,53.53,49518.0,42.5943,42.6022,42.5069,42.5149,49518.0
2016-03-21 10:35:00,53.55,53.65,53.55,53.63,40794.0,42.5307,42.6102,42.5307,42.5943,40794.0
2016-03-21 10:40:00,53.63,53.65,53.51,53.52,32127.0,42.5943,42.6102,42.499,42.5069,32127.0
2016-03-21 10:45:00,53.51,53.54,53.47,53.5,102978.0,42.499,42.5228,42.4672,42.491,102978.0
2016-03-21 10:50:00,53.51,53.64,53.51,53.61,73258.0,42.499,42.6022,42.499,42.5784,73258.0
2016-03-21 10:55:00,53.6,53.61,53.57,53.6,28204.0,42.5705,42.5784,42.5466,42.5705,28204.0
2016-03-21 11:00:00,53.6,53.62,53.54,53.55,22189.0,42.5705,42.5863,42.5228,42.5307,22189.0
2016-03-21 11:05:00,53.55,53.59,53.54,53.55,65760.0,42.5307,42.5625,42.5228,42.5307,65760.0
2016-03-21 11:10:00,53.55,53.56,53.47,53.48,42825.0,42.5307,42.5387,42.4672,42.4751,42825.0
2016-03-21 11:15:00,53.48,53.58,53.47,53.58,41774.0,42.4751,42.5546,42.4672,42.5546,41774.0
2016-03-21 11:20:00,53.57,53.58,53.5,53.51,41456.0,42.5466,42.5546,42.491,42.499,41456.0
2016-03-21 11:25:00,53.52,53.55,53.46,53.47,39799.0,42.5069,42.5307,42.4593,42.4672,39799.0
2016-03-21 11:30:00,53.48,53.56,53.48,53.51,42527.0,42.4751,42.5387,42.4751,42.499,42527.0
2016-03-21 11:35:00,53.51,53.53,53.48,53.52,37650.0,42.499,42.5149,42.4751,42.5069,37650.0
2016-03-21 11:40:00,53.52,53.52,53.46,53.48,32416.0,42.5069,42.5069,42.4593,42.4751,32416.0
2016-03-21 11:45:00,53.49,53.51,53.39,53.41,59178.0,42.4831,42.499,42.4037,42.4195,59178.0
2016-03-21 11:50:00,53.41,53.43,53.36,53.39,30799.0,42.4195,42.4354,42.3798,42.4037,30799.0
2016-03-21 11:55:00,53.39,53.42,53.33,53.33,60979.0,42.4037,42.4275,42.356,42.356,60979.0
2016-03-21 12:00:00,53.32,53.33,53.3,53.31,55483.0,42.3481,42.356,42.3322,42.3401,55483.0
2016-03-21 12:05:00,53.32,53.35,53.31,53.35,17689.0,42.3481,42.3719,42.3401,42.3719,17689.0
2016-03-21 12:10:00,53.35,53.38,53.33,53.33,45658.0,42.3719,42.3957,42.356,42.356,45658.0
2016-03-21 12:15:00,53.34,53.35,53.25,53.26,25488.0,42.364,42.3719,42.2925,42.3004,25488.0
2016-03-21 12:20:00,53.27,53.27,53.2,53.21,32528.0,42.3084,42.3084,42.2528,42.2607,32528.0
2016-03-21 12:25:00,53.21,53.27,53.2,53.27,37086.0,42.2607,42.3084,42.2528,42.3084,37086.0
2016-03-21 12:30:00,53.26,53.29,53.25,53.26,26399.0,42.3004,42.3242,42.2925,42.3004,26399.0
2016-03-21 12:35:00,53.26,53.28,53.23,53.26,82278.0,42.3004,42.3163,42.2766,42.3004,82278.0
2016-03-21 12:40:00,53.26,53.26,53.17,53.18,44350.0,42.3004,42.3004,42.2289,42.2369,44350.0
2016-03-21 12:45:00,53.19,53.25,53.17,53.25,22084.0,42.2448,42.2925,42.2289,42.2925,22084.0
2016-03-21 12:50:00,53.26,53.29,53.25,53.27,26929.0,42.3004,42.3242,42.2925,42.3084,26929.0
2016-03-21 12:55:00,53.27,53.37,53.27,53.37,39354.0,42.3084,42.3878,42.3084,42.3878,39354.0
2016-03-21 13:00:00,53.37,53.42,53.35,53.4,32928.0,42.3878,42.4275,42.3719,42.4116,32928.0
2016-03-21 13:05:00,53.4,53.42,53.38,53.4,24330.0,42.4116,42.4275,42.3957,42.4116,24330.0
2016-03-21 13:10:00,53.4,53.44,53.38,53.39,23926.0,42.4116,42.4434,42.3957,42.4037,23926.0
2016-03-21 13:15:00,53.39,53.43,53.37,53.43,15294.0,42.4037,42.4354,42.3878,42.4354,15294.0
2016-03-21 13:20:00,53.43,53.46,53.4,53.45,28119.0,42.4354,42.4593,42.4116,42.4513,28119.0
2016-03-21 13:25:00,53.46,53.49,53.42,53.48,36360.0,42.4593,42.4831,42.4275,42.4751,36360.0
2016-03-21 13:30:00,53.48,53.48,53.45,53.45,22313.0,42.4751,42.4751,42.4513,42.4513,22313.0
2016-03-21 13:35:00,53.44,53.45,53.39,53.43,51666.0,42.4434,42.4513,42.4037,42.4354,51666.0
2016-03-21 13:40:00,53.43,53.48,53.41,53.48,122504.0,42.4354,42.4751,42.4195,42.4751,122504.0
2016-03-21 13:45:00,53.48,53.49,53.43,53.46,30836.0,42.4751,42.4831,42.4354,42.4593,30836.0
2016-03-21 13:50:00,53.47,53.52,53.44,53.52,29530.0,42.4672,42.5069,42.4434,42.5069,29530.0
2016-03-21 13:55:00,53.52,53.56,53.51,53.55,25232.0,42.5069,42.5387,42.499,42.5307,25232.0
2016-03-21 14:00:00,53.55,53.58,53.54,53.55,30365.0,42.5307,42.5546,42.5228,42.5307,30365.0
2016-03-21 14:05:00,53.55,53.56,53.53,53.56,82785.0,42.5307,42.5387,42.5149,42.5387,82785.0
2016-03-21 14:10:00,53.55,53.61,53.55,53.56,38107.0,42.5307,42.5784,42.5307,42.5387,38107.0
2016-03-21 14:15:00,53.56,53.66,53.56,53.65,50853.0,42.5387,42.6181,42.5387,42.6102,50853.0
2016-03-21 14:20:00,53.65,53.68,53.6,53.67,45534.0,42.6102,42.634,42.5705,42.626,45534.0
2016-03-21 14:25:00,53.67,53.7,53.64,53.7,53409.0,42.626,42.6499,42.6022,42.6499,53409.0
2016-03-21 14:30:00,53.7,53.71,53.65,53.68,39271.0,42.6499,42.6578,42.6102,42.634,39271.0
2016-03-21 14:35:00,53.68,53.69,53.64,53.68,33139.0,42.634,42.6419,42.6022,42.634,33139.0
2016-03-21 14:40:00,53.69,53.7,53.66,53.69,42416.0,42.6419,42.6499,42.6181,42.6419,42416.0
2016-03-21 14:45:00,53.68,53.69,53.61,53.63,33706.0,42.634,42.6419,42.5784,42.5943,33706.0
2016-03-21 14:50:00,53.63,53.67,53.62,53.67,35573.0,42.5943,42.626,42.5863,42.626,35573.0
2016-03-21 14:55:00,53.67,53.7,53.66,53.67,35732.0,42.626,42.6499,42.6181,42.626,35732.0
2016-03-21 15:00:00,53.67,53.68,53.64,53.65,30820.0,42.626,42.634,42.6022,42.6102,30820.0
2016-03-21 15:05:00,53.65,53.69,53.65,53.66,38318.0,42.6102,42.6419,42.6102,42.6181,38318.0
2016-03-21 15:10:00,53.66,53.68,53.64,53.66,33845.0,42.6181,42.634,42.6022,42.6181,33845.0
2016-03-21 15:15:00,53.65,53.65,53.6,53.62,35771.0,42.6102,42.6102,42.5705,42.5863,35771.0
2016-03-21 15:20:00,53.61,53.64,53.61,53.63,38099.0,42.5784,42.6022,42.5784,42.5943,38099.0
2016-03-21 15:25:00,53.63,53.67,53.62,53.63,48019.0,42.5943,42.626,42.5863,42.5943,48019.0
2016-03-21 15:30:00,53.64,53.64,53.56,53.6,55048.0,42.6022,42.6022,42.5387,42.5705,55048.0
2016-03-21 15:35:00,53.6,53.6,53.56,53.58,61811.0,42.5705,42.5705,42.5387,42.5546,61811.0
2016-03-21 15:40:00,53.57,53.6,53.54,53.59,62746.0,42.5466,42.5705,42.5228,42.5625,62746.0
2016-03-21 15:45:00,53.58,53.6,53.56,53.59,75347.0,42.5546,42.5705,42.5387,42.5625,75347.0
2016-03-21 15:50:00,53.59,53.61,53.57,53.58,97770.0,42.5625,42.5784,42.5466,42.5546,97770.0
2016-03-21 15:55:00,53.59,53.64,53.58,53.59,146565.0,42.5625,42.6022,42.5546,42.5625,146565.0
2016-03-22 09:30:00,53.55,53.69,53.28,53.57,256078.0,42.5307,42.6419,42.3163,42.5466,256078.0
2016-03-22 09:35:00,53.56,53.59,53.36,53.38,84607.0,42.5387,42.5625,42.3798,42.3957,84607.0
2016-03-22 09:40:00,53.38,53.44,53.31,53.42,34210.0,42.3957,42.4434,42.3401,42.4275,34210.0
2016-03-22 09:45:00,53.43,53.46,53.28,53.29,60459.0,42.4354,42.4593,42.3163,42.3242,60459.0
2016-03-22 09:50:00,53.28,53.33,53.21,53.28,49644.0,42.3163,42.356,42.2607,42.3163,49644.0
2016-03-22 09:55:00,53.29,53.44,53.26,53.43,99134.0,42.3242,42.4434,42.3004,42.4354,99134.0
2016-03-22 10:00:00,53.42,53.59,53.41,53.53,45115.0,42.4275,42.5625,42.4195,42.5149,45115.0
2016-03-22 10:05:00,53.54,53.61,53.46,53.46,40643.0,42.5228,42.5784,42.4593,42.4593,40643.0
2016-03-22 10:10:00,53.47,53.61,53.47,53.49,36090.0,42.4672,42.5784,42.4672,42.4831,36090.0
2016-03-22 10:15:00,53.48,53.5,53.4,53.49,51465.0,42.4751,42.491,42.4116,42.4831,51465.0
2016-03-22 10:20:00,53.5,53.53,53.45,53.51,134936.0,42.491,42.5149,42.4513,42.499,134936.0
2016-03-22 10:25:00,53.5,53.68,53.5,53.67,36604.0,42.491,42.634,42.491,42.626,36604.0
2016-03-22 10:30:00,53.68,53.76,53.65,53.74,42557.0,42.634,42.6975,42.6102,42.6816,42557.0
2016-03-22 10:35:00,53.74,53.82,53.73,53.81,38193.0,42.6816,42.7452,42.6737,42.7372,38193.0
2016-03-22 10:40:00,53.8,53.85,53.77,53.83,119283.0,42.7293,42.769,42.7055,42.7531,119283.0
2016-03-22 10:45:00,53.82,53.88,53.81,53.83,54615.0,42.7452,42.7928,42.7372,42.7531,54615.0
2016-03-22 10:50:00,53.83,53.86,53.8,53.83,29950.0,42.7531,42.7769,42.7293,42.7531,29950.0
2016-03-22 10:55:00,53.83,53.84,53.75,53.75,29759.0,42.7531,42.7611,42.6896,42.6896,29759.0
2016-03-22 11:00:00,53.74,53.74,53.68,53.7,33892.0,42.6816,42.6816,42.634,42.6499,33892.0
2016-03-22 11:05:00,53.7,53.7,53.63,53.69,33936.0,42.6499,42.6499,42.5943,42.6419,33936.0
2016-03-22 11:10:00,53.69,53.72,53.68,53.71,26000.0,42.6419,42.6658,42.634,42.6578,26000.0
2016-03-22 11:15:00,53.71,53.79,53.7,53.76,36917.0,42.6578,42.7214,42.6499,42.6975,36917.0
2016-03-22 11:20:00,53.76,53.77,53.68,53.7,28446.0,42.6975,42.7055,42.634,42.6499,28446.0
2016-03-22 11:25:00,53.7,53.77,53.69,53.74,25415.0,42.6499,42.7055,42.6419,42.6816,25415.0
2016-03-22 11:30:00,53.74,53.74,53.69,53.7,33817.0,42.6816,42.6816,42.6419,42.6499,33817.0
2016-03-22 11:35:00,53.69,53.74,53.68,53.7,33118.0,42.6419,42.6816,42.634,42.6499,33118.0
2016-03-22 11:40:00,53.69,53.76,53.69,53.73,33348.0,42.6419,42.6975,42.6419,42.6737,33348.0
2016-03-22 11:45:00,53.72,53.73,53.64,53.66,57522.0,42.6658,42.6737,42.6022,42.6181,57522.0
2016-03-22 11:50:00,53.66,53.69,53.63,53.63,24883.0,42.6181,42.6419,42.5943,42.5943,24883.0
2016-03-22 11:55:00,53.62,53.64,53.59,53.64,41570.0,42.5863,42.6022,42.5625,42.6022,41570.0
2016-03-22 12:00:00,53.65,53.68,53.63,53.65,31616.0,42.6102,42.634,42.5943,42.6102,31616.0
2016-03-22 12:05:00,53.65,53.72,53.65,53.68,27845.0,42.6102,42.6658,42.6102,42.634,27845.0
2016-03-22 12:10:00,53.69,53.71,53.68,53.71,20182.0,42.6419,42.6578,42.634,42.6578,20182.0
2016-03-22 12:15:00,53.71,53.77,53.7,53.75,32864.0,42.6578,42.7055,42.6499,42.6896,32864.0
2016-03-22 12:20:00,53.75,53.77,53.72,53.76,23347.0,42.6896,42.7055,42.6658,42.6975,23347.0
2016-03-22 12:25:00,53.76,53.84,53.75,53.82,23865.0,42.6975,42.7611,42.6896,42.7452,23865.0
2016-03-22 12:30:00,53.81,53.84,53.77,53.81,18677.0,42.7372,42.7611,42.7055,42.7372,18677.0
2016-03-22 12:35:00,53.81,53.83,53.77,53.79,13680.0,42.7372,42.7531,42.7055,42.7214,13680.0
2016-03-22 12:40:00,53.8,53.84,53.78,53.84,25411.0,42.7293,42.7611,42.7134,42.7611,25411.0
2016-03-22 12:45:00,53.84,53.86,53.82,53.82,27694.0,42.7611,42.7769,42.7452,42.7452,27694.0
2016-03-22 12:50:00,53.81,53.88,53.81,53.87,46524.0,42.7372,42.7928,42.7372,42.7849,46524.0
2016-03-22 12:55:00,53.88,53.94,53.88,53.93,36074.0,42.7928,42.8405,42.7928,42.8325,36074.0
2016-03-22 13:00:00,53.93,53.93,53.89,53.91,19624.0,42.8325,42.8325,42.8008,42.8167,19624.0
2016-03-22 13:05:00,53.93,53.95,53.87,53.87,34673.0,42.8325,42.8484,42.7849,42.7849,34673.0
2016-03-22 13:10:00,53.87,53.91,53.87,53.91,25357.0,42.7849,42.8167,42.7849,42.8167,25357.0
2016-03-22 13:15:00,53.91,53.94,53.9,53.93,25326.0,42.8167,42.8405,42.8087,42.8325,25326.0
2016-03-22 13:20:00,53.93,53.95,53.9,53.92,33479.0,42.8325,42.8484,42.8087,42.8246,33479.0
2016-03-22 13:25:00,53.92,53.98,53.91,53.94,21066.0,42.8246,42.8723,42.8167,42.8405,21066.0
2016-03-22 13:30:00,53.94,53.97,53.93,53.97,14497.0,42.8405,42.8643,42.8325,42.8643,14497.0
2016-03-22 13:35:00,53.98,54.0,53.96,54.0,42556.0,42.8723,42.8881,42.8564,42.8881,42556.0
2016-03-22 13:40:00,53.99,54.01,53.93,53.95,37683.0,42.8802,42.8961,42.8325,42.8484,37683.0
2016-03-22 13:45:00,53.94,53.96,53.91,53.94,24643.0,42.8405,42.8564,42.8167,42.8405,24643.0
2016-03-22 13:50:00,53.94,53.99,53.93,53.97,17205.0,42.8405,42.8802,42.8325,42.8643,17205.0
2016-03-22 13:55:00,53.98,54.01,53.97,53.97,31160.0,42.8723,42.8961,42.8643,42.8643,31160.0
2016-03-22 14:00:00,53.97,53.98,53.92,53.95,21175.0,42.8643,42.8723,42.8246,42.8484,21175.0
2016-03-22 14:05:00,53.95,53.98,53.92,53.94,29144.0,42.8484,42.8723,42.8246,42.8405,29144.0
2016-03-22 14:10:00,53.93,53.95,53.91,53.93,24960.0,42.8325,42.8484,42.8167,42.8325,24960.0
2016-03-22 14:15:00,53.93,53.94,53.84,53.91,43818.0,42.8325,42.8405,42.7611,42.8167,43818.0
2016-03-22 14:20:00,53.91,53.91,53.88,53.9,30412.0,42.8167,42.8167,42.7928,42.8087,30412.0
2016-03-22 14:25:00,53.9,53.95,53.89,53.91,38835.0,42.8087,42.8484,42.8008,42.8167,38835.0
2016-03-22 14:30:00,53.9,53.96,53.9,53.94,46353.0,42.8087,42.8564,42.8087,42.8405,46353.0
2016-03-22 14:35:00,53.94,53.94,53.89,53.91,38872.0,42.8405,42.8405,42.8008,42.8167,38872.0
2016-03-22 14:40:00,53.91,53.94,53.89,53.91,60799.0,42.8167,42.8405,42.8008,42.8167,60799.0
2016-03-22 14:45:00,53.91,53.94,53.89,53.93,37791.0,42.8167,42.8405,42.8008,42.8325,37791.0
2016-03-22 14:50:00,53.94,53.95,53.89,53.91,42611.0,42.8405,42.8484,42.8008,42.8167,42611.0
2016-03-22 14:55:00,53.91,53.93,53.83,53.83,46001.0,42.8167,42.8325,42.7531,42.7531,46001.0
2016-03-22 15:00:00,53.82,53.83,53.78,53.79,49493.0,42.7452,42.7531,42.7134,42.7214,49493.0
2016-03-22 15:05:00,53.78,53.81,53.74,53.75,48193.0,42.7134,42.7372,42.6816,42.6896,48193.0
2016-03-22 15:10:00,53.75,53.8,53.73,53.75,34834.0,42.6896,42.7293,42.6737,42.6896,34834.0
2016-03-22 15:15:00,53.76,53.76,53.62,53.67,94654.0,42.6975,42.6975,42.5863,42.626,94654.0
2016-03-22 15:20:00,53.66,53.74,53.66,53.71,49550.0,42.6181,42.6816,42.6181,42.6578,49550.0
2016-03-22 15:25:00,53.72,53.79,53.7,53.79,89352.0,42.6658,42.7214,42.6499,42.7214,89352.0
2016-03-22 15:30:00,53.79,53.82,53.74,53.79,108829.0,42.7214,42.7452,42.6816,42.7214,108829.0
2016-03-22 15:35:00,53.79,53.84,53.75,53.79,84353.0,42.7214,42.7611,42.6896,42.7214,84353.0
2016-03-22 15:40:00,53.79,53.83,53.77,53.78,156898.0,42.7214,42.7531,42.7055,42.7134,156898.0
2016-03-22 15:45:00,53.78,53.81,53.73,53.73,351257.0,42.7134,42.7372,42.6737,42.6737,351257.0
2016-03-22 15:50:00,53.73,53.77,53.71,53.73,212248.0,42.6737,42.7055,42.6578,42.6737,212248.0
2016-03-22 15:55:00,53.73,53.76,53.69,53.73,342191.0,42.6737,42.6975,42.6419,42.6737,342191.0
2016-03-23 09:30:00,53.72,53.72,53.54,53.58,218542.0,42.6658,42.6658,42.5228,42.5546,218542.0
2016-03-23 09:35:00,53.58,53.58,53.42,53.44,89732.0,42.5546,42.5546,42.4275,42.4434,89732.0
2016-03-23 09:40:00,53.44,53.45,53.34,53.36,75214.0,42.4434,42.4513,42.364,42.3798,75214.0
2016-03-23 09:45:00,53.37,53.53,53.37,53.48,35620.0,42.3878,42.5149,42.3878,42.4751,35620.0
2016-03-23 09:50:00,53.49,53.58,53.45,53.57,40681.0,42.4831,42.5546,42.4513,42.5466,40681.0
2016-03-23 09:55:00,53.57,53.6,53.51,53.57,30151.0,42.5466,42.5705,42.499,42.5466,30151.0
2016-03-23 10:00:00,53.58,53.69,53.58,53.61,64473.0,42.5546,42.6419,42.5546,42.5784,64473.0
2016-03-23 10:05:00,53.61,53.68,53.56,53.66,34366.0,42.5784,42.634,42.5387,42.6181,34366.0
2016-03-23 10:10:00,53.66,53.72,53.58,53.59,51361.0,42.6181,42.6658,42.5546,42.5625,51361.0
2016-03-23 10:15:00,53.59,53.63,53.57,53.63,39612.0,42.5625,42.5943,42.5466,42.5943,39612.0
2016-03-23 10:20:00,53.62,53.71,53.6,53.69,77422.0,42.5863,42.6578,42.5705,42.6419,77422.0
2016-03-23 10:25:00,53.69,53.73,53.66,53.73,71251.0,42.6419,42.6737,42.6181,42.6737,71251.0
2016-03-23 10:30:00,53.72,53.86,53.66,53.83,159786.0,42.6658,42.7769,42.6181,42.7531,159786.0
2016-03-23 10:35:00,53.83,53.87,53.79,53.86,78055.0,42.7531,42.7849,42.7214,42.7769,78055.0
2016-03-23 10:40:00,53.86,53.93,53.81,53.92,68262.0,42.7769,42.8325,42.7372,42.8246,68262.0
2016-03-23 10:45:00,53.9,54.01,53.88,54.0,67024.0,42.8087,42.8961,42.7928,42.8881,67024.0
2016-03-23 10:50:00,54.0,54.05,53.99,54.03,51686.0,42.8881,42.9279,42.8802,42.912,51686.0
2016-03-23 10:55:00,54.02,54.04,53.95,53.98,59296.0,42.904,42.9199,42.8484,42.8723,59296.0
2016-03-23 11:00:00,53.98,53.98,53.92,53.93,220041.0,42.8723,42.8723,42.8246,42.8325,220041.0
2016-03-23 11:05:00,53.94,53.98,53.89,53.94,148777.0,42.8405,42.8723,42.8008,42.8405,148777.0
2016-03-23 11:10:00,53.95,53.97,53.89,53.91,99637.0,42.8484,42.8643,42.8008,42.8167,99637.0
2016-03-23 11:15:00,53.91,53.97,53.91,53.94,57298.0,42.8167,42.8643,42.8167,42.8405,57298.0
2016-03-23 11:20:00,53.93,53.94,53.88,53.9,60997.0,42.8325,42.8405,42.7928,42.8087,60997.0
2016-03-23 11:25:00,53.9,53.94,53.87,53.9,48696.0,42.8087,42.8405,42.7849,42.8087,48696.0
2016-03-23 11:30:00,53.91,53.93,53.85,53.87,61388.0,42.8167,42.8325,42.769,42.7849,61388.0
2016-03-23 11:35:00,53.87,53.89,53.78,53.8,46142.0,42.7849,42.8008,42.7134,42.7293,46142.0
2016-03-23 11:40:00,53.8,53.81,53.72,53.76,38233.0,42.7293,42.7372,42.6658,42.6975,38233.0
2016-03-23 11:45:00,53.76,53.76,53.67,53.71,36478.0,42.6975,42.6975,42.626,42.6578,36478.0
2016-03-23 11:50:00,53.7,53.76,53.65,53.76,34303.0,42.6499,42.6975,42.6102,42.6975,34303.0
2016-03-23 11:55:00,53.76,53.78,53.62,53.66,67186.0,42.6975,42.7134,42.5863,42.6181,67186.0
2016-03-23 12:00:00,53.66,53.72,53.64,53.72,22038.0,42.6181,42.6658,42.6022,42.6658,22038.0
2016-03-23 12:05:00,53.72,53.78,53.71,53.74,119289.0,42.6658,42.7134,42.6578,42.6816,119289.0
2016-03-23 12:10:00,53.75,53.82,53.75,53.78,36109.0,42.6896,42.7452,42.6896,42.7134,36109.0
2016-03-23 12:15:00,53.78,53.83,53.75,53.8,31952.0,42.7134,42.7531,42.6896,42.7293,31952.0
2016-03-23 12:20:00,53.79,53.8,53.75,53.78,21997.0,42.7214,42.7293,42.6896,42.7134,21997.0
2016-03-23 12:25:00,53.78,53.83,53.74,53.83,43430.0,42.7134,42.7531,42.6816,42.7531,43430.0
2016-03-23 12:30:00,53.83,53.85,53.8,53.81,26413.0,42.7531,42.769,42.7293,42.7372,26413.0
2016-03-23 12:35:00,53.81,53.83,53.78,53.8,26432.0,42.7372,42.7531,42.7134,42.7293,26432.0
2016-03-23 12:40:00,53.8,53.84,53.78,53.83,46110.0,42.7293,42.7611,42.7134,42.7531,46110.0
2016-03-23 12:45:00,53.82,53.83,53.78,53.81,27629.0,42.7452,42.7531,42.7134,42.7372,27629.0
2016-03-23 12:50:00,53.81,53.81,53.78,53.8,59065.0,42.7372,42.7372,42.7134,42.7293,59065.0
2016-03-23 12:55:00,53.8,53.81,53.75,53.79,63534.0,42.7293,42.7372,42.6896,42.7214,63534.0
2016-03-23 13:00:00,53.79,53.79,53.74,53.75,24782.0,42.7214,42.7214,42.6816,42.6896,24782.0
2016-03-23 13:05:00,53.75,53.79,53.73,53.78,31235.0,42.6896,42.7214,42.6737,42.7134,31235.0
2016-03-23 13:10:00,53.78,53.8,53.77,53.79,38862.0,42.7134,42.7293,42.7055,42.7214,38862.0
2016-03-23 13:15:00,53.79,53.79,53.74,53.74,32198.0,42.7214,42.7214,42.6816,42.6816,32198.0
2016-03-23 13:20:00,53.75,53.79,53.72,53.76,99667.0,42.6896,42.7214,42.6658,42.6975,99667.0
2016-03-23 13:25:00,53.76,53.8,53.75,53.79,42176.0,42.6975,42.7293,42.6896,42.7214,42176.0
2016-03-23 13:30:00,53.79,53.79,53.75,53.77,43810.0,42.7214,42.7214,42.6896,42.7055,43810.0
2016-03-23 13:35:00,53.78,53.78,53.74,53.74,44126.0,42.7134,42.7134,42.6816,42.6816,44126.0
2016-03-23 13:40:00,53.74,53.74,53.71,53.72,78902.0,42.6816,42.6816,42.6578,42.6658,78902.0
2016-03-23 13:45:00,53.73,53.74,53.67,53.71,69216.0,42.6737,42.6816,42.626,42.6578,69216.0
2016-03-23 13:50:00,53.71,53.74,53.7,53.72,34145.0,42.6578,42.6816,42.6499,42.6658,34145.0
2016-03-23 13:55:00,53.71,53.75,53.71,53.74,81622.0,42.6578,42.6896,42.6578,42.6816,81622.0
2016-03-23 14:00:00,53.75,53.77,53.72,53.73,39361.0,42.6896,42.7055,42.6658,42.6737,39361.0
2016-03-23 14:05:00,53.73,53.73,53.68,53.69,47697.0,42.6737,42.6737,42.634,42.6419,47697.0
2016-03-23 14:10:00,53.69,53.7,53.66,53.69,77659.0,42.6419,42.6499,42.6181,42.6419,77659.0
2016-03-23 14:15:00,53.7,53.76,53.69,53.73,52205.0,42.6499,42.6975,42.6419,42.6737,52205.0
2016-03-23 14:20:00,53.73,53.75,53.65,53.66,56146.0,42.6737,42.6896,42.6102,42.6181,56146.0
2016-03-23 14:25:00,53.65,53.67,53.57,53.58,80836.0,42.6102,42.626,42.5466,42.5546,80836.0
2016-03-23 14:30:00,53.58,53.61,53.55,53.56,53070.0,42.5546,42.5784,42.5307,42.5387,53070.0
2016-03-23 14:35:00,53.56,53.57,53.5,53.51,71877.0,42.5387,42.5466,42.491,42.499,71877.0
2016-03-23 14:40:00,53.51,53.55,53.5,53.51,52815.0,42.499,42.5307,42.491,42.499,52815.0
2016-03-23 14:45:00,53.51,53.52,53.41,53.42,39853.0,42.499,42.5069,42.4195,42.4275,39853.0
2016-03-23 14:50:00,53.42,53.45,53.36,53.41,65032.0,42.4275,42.4513,42.3798,42.4195,65032.0
2016-03-23 14:55:00,53.42,53.43,53.35,53.4,84358.0,42.4275,42.4354,42.3719,42.4116,84358.0
2016-03-23 15:00:00,53.4,53.45,53.38,53.42,52420.0,42.4116,42.4513,42.3957,42.4275,52420.0
2016-03-23 15:05:00,53.42,53.48,53.41,53.47,55988.0,42.4275,42.4751,42.4195,42.4672,55988.0
2016-03-23 15:10:00,53.47,53.52,53.43,53.48,106954.0,42.4672,42.5069,42.4354,42.4751,106954.0
2016-03-23 15:15:00,53.48,53.48,53.4,53.43,51932.0,42.4751,42.4751,42.4116,42.4354,51932.0
2016-03-23 15:20:00,53.43,53.44,53.39,53.41,62370.0,42.4354,42.4434,42.4037,42.4195,62370.0
2016-03-23 15:25:00,53.4,53.45,53.37,53.43,68420.0,42.4116,42.4513,42.3878,42.4354,68420.0
2016-03-23 15:30:00,53.42,53.49,53.42,53.47,93021.0,42.4275,42.4831,42.4275,42.4672,93021.0
2016-03-23 15:35:00,53.47,53.5,53.42,53.42,74341.0,42.4672,42.491,42.4275,42.4275,74341.0
2016-03-23 15:40:00,53.43,53.47,53.37,53.37,70252.0,42.4354,42.4672,42.3878,42.3878,70252.0
2016-03-23 15:45:00,53.37,53.46,53.34,53.43,141693.0,42.3878,42.4593,42.364,42.4354,141693.0
2016-03-23 15:50:00,53.43,53.44,53.41,53.43,136265.0,42.4354,42.4434,42.4195,42.4354,136265.0
2016-03-23 15:55:00,53.42,53.48,53.42,53.44,430303.0,42.4275,42.4751,42.4275,42.4434,430303.0
2016-03-24 09:30:00,52.97,52.97,52.77,52.87,125547.0,42.0701,42.0701,41.9112,41.9907,125547.0
2016-03-24 09:35:00,52.88,52.94,52.75,52.79,59208.0,41.9986,42.0463,41.8954,41.9271,59208.0
2016-03-24 09:40:00,52.77,52.81,52.67,52.71,76346.0,41.9112,41.943,41.8318,41.8636,76346.0
2016-03-24 09:45:00,52.7,52.74,52.57,52.59,91915.0,41.8556,41.8874,41.7524,41.7683,91915.0
2016-03-24 09:50:00,52.59,52.73,52.58,52.68,67990.0,41.7683,41.8795,41.7603,41.8398,67990.0
2016-03-24 09:55:00,52.68,52.73,52.59,52.73,65786.0,41.8398,41.8795,41.7683,41.8795,65786.0
2016-03-24 10:00:00,52.72,52.75,52.61,52.61,48241.0,41.8715,41.8954,41.7842,41.7842,48241.0
2016-03-24 10:05:00,52.62,52.69,52.58,52.63,52764.0,41.7921,41.8477,41.7603,41.8001,52764.0
2016-03-24 10:10:00,52.63,52.67,52.54,52.62,53984.0,41.8001,41.8318,41.7286,41.7921,53984.0
2016-03-24 10:15:00,52.62,52.63,52.56,52.59,40782.0,41.7921,41.8001,41.7445,41.7683,40782.0
2016-03-24 10:20:00,52.58,52.7,52.58,52.65,49153.0,41.7603,41.8556,41.7603,41.8159,49153.0
2016-03-24 10:25:00,52.65,52.68,52.6,52.63,64621.0,41.8159,41.8398,41.7762,41.8001,64621.0
2016-03-24 10:30:00,52.63,52.71,52.63,52.7,41533.0,41.8001,41.8636,41.8001,41.8556,41533.0
2016-03-24 10:35:00,52.7,52.79,52.68,52.75,96171.0,41.8556,41.9271,41.8398,41.8954,96171.0
2016-03-24 10:40:00,52.74,52.87,52.72,52.8,100741.0,41.8874,41.9907,41.8715,41.9351,100741.0
2016-03-24 10:45:00,52.8,52.83,52.77,52.81,58058.0,41.9351,41.9589,41.9112,41.943,58058.0
2016-03-24 10:50:00,52.81,52.93,52.78,52.87,103529.0,41.943,42.0383,41.9192,41.9907,103529.0
2016-03-24 10:55:00,52.86,53.0,52.86,53.0,45423.0,41.9827,42.0939,41.9827,42.0939,45423.0
2016-03-24 11:00:00,52.99,53.06,52.88,52.89,57638.0,42.086,42.1416,41.9986,42.0066,57638.0
2016-03-24 11:05:00,52.9,52.98,52.89,52.9,39411.0,42.0145,42.078,42.0066,42.0145,39411.0
2016-03-24 11:10:00,52.91,52.99,52.87,52.87,29968.0,42.0224,42.086,41.9907,41.9907,29968.0
2016-03-24 11:15:00,52.87,52.95,52.84,52.89,61107.0,41.9907,42.0542,41.9668,42.0066,61107.0
2016-03-24 11:20:00,52.89,52.89,52.82,52.82,60828.0,42.0066,42.0066,41.951,41.951,60828.0
2016-03-24 11:25:00,52.8,52.84,52.79,52.79,56792.0,41.9351,41.9668,41.9271,41.9271,56792.0
2016-03-24 11:30:00,52.79,52.88,52.77,52.85,56073.0,41.9271,41.9986,41.9112,41.9748,56073.0
2016-03-24 11:35:00,52.85,52.85,52.79,52.82,52781.0,41.9748,41.9748,41.9271,41.951,52781.0
2016-03-24 11:40:00,52.83,52.89,52.8,52.86,71632.0,41.9589,42.0066,41.9351,41.9827,71632.0
2016-03-24 11:45:00,52.86,52.89,52.79,52.8,132495.0,41.9827,42.0066,41.9271,41.9351,132495.0
2016-03-24 11:50:00,52.8,52.8,52.73,52.75,104337.0,41.9351,41.9351,41.8795,41.8954,104337.0
2016-03-24 11:55:00,52.75,52.81,52.73,52.81,48001.0,41.8954,41.943,41.8795,41.943,48001.0
2016-03-24 12:00:00,52.81,52.85,52.79,52.8,60950.0,41.943,41.9748,41.9271,41.9351,60950.0
2016-03-24 12:05:00,52.81,52.98,52.81,52.93,75785.0,41.943,42.078,41.943,42.0383,75785.0
2016-03-24 12:10:00,52.92,52.97,52.91,52.94,34225.0,42.0304,42.0701,42.0224,42.0463,34225.0
2016-03-24 12:15:00,52.95,52.95,52.81,52.81,37611.0,42.0542,42.0542,41.943,41.943,37611.0
2016-03-24 12:20:00,52.81,52.84,52.78,52.81,43517.0,41.943,41.9668,41.9192,41.943,43517.0
2016-03-24 12:25:00,52.82,52.85,52.77,52.85,48592.0,41.951,41.9748,41.9112,41.9748,48592.0
2016-03-24 12:30:00,52.86,52.9,52.81,52.81,38029.0,41.9827,42.0145,41.943,41.943,38029.0
2016-03-24 12:35:00,52.8,52.81,52.76,52.77,42100.0,41.9351,41.943,41.9033,41.9112,42100.0
2016-03-24 12:40:00,52.77,52.79,52.71,52.73,60444.0,41.9112,41.9271,41.8636,41.8795,60444.0
2016-03-24 12:45:00,52.74,52.78,52.72,52.72,33208.0,41.8874,41.9192,41.8715,41.8715,33208.0
2016-03-24 12:50:00,52.72,52.8,52.71,52.75,30145.0,41.8715,41.9351,41.8636,41.8954,30145.0
2016-03-24 12:55:00,52.74,52.75,52.69,52.71,25640.0,41.8874,41.8954,41.8477,41.8636,25640.0
2016-03-24 13:00:00,52.71,52.79,52.71,52.79,41568.0,41.8636,41.9271,41.8636,41.9271,41568.0
2016-03-24 13:05:00,52.8,52.81,52.77,52.79,35013.0,41.9351,41.943,41.9112,41.9271,35013.0
2016-03-24 13:10:00,52.79,52.83,52.79,52.79,49311.0,41.9271,41.9589,41.9271,41.9271,49311.0
2016-03-24 13:15:00,52.79,52.85,52.79,52.85,34859.0,41.9271,41.9748,41.9271,41.9748,34859.0
2016-03-24 13:20:00,52.85,52.87,52.81,52.87,38045.0,41.9748,41.9907,41.943,41.9907,38045.0
2016-03-24 13:25:00,52.87,52.87,52.81,52.84,69818.0,41.9907,41.9907,41.943,41.9668,69818.0
2016-03-24 13:30:00,52.84,52.85,52.78,52.83,54061.0,41.9668,41.9748,41.9192,41.9589,54061.0
2016-03-24 13:35:00,52.83,52.83,52.78,52.79,40511.0,41.9589,41.9589,41.9192,41.9271,40511.0
2016-03-24 13:40:00,52.79,52.81,52.76,52.77,47264.0,41.9271,41.943,41.9033,41.9112,47264.0
2016-03-24 13:45:00,52.77,52.79,52.75,52.75,30422.0,41.9112,41.9271,41.8954,41.8954,30422.0
2016-03-24 13:50:00,52.75,52.79,52.75,52.76,50190.0,41.8954,41.9271,41.8954,41.9033,50190.0
2016-03-24 13:55:00,52.77,52.77,52.72,52.73,22284.0,41.9112,41.9112,41.8715,41.8795,22284.0
2016-03-24 14:00:00,52.73,52.77,52.69,52.69,35670.0,41.8795,41.9112,41.8477,41.8477,35670.0
2016-03-24 14:05:00,52.69,52.7,52.64,52.64,42109.0,41.8477,41.8556,41.808,41.808,42109.0
2016-03-24 14:10:00,52.65,52.65,52.6,52.64,76949.0,41.8159,41.8159,41.7762,41.808,76949.0
2016-03-24 14:15:00,52.65,52.72,52.64,52.71,64598.0,41.8159,41.8715,41.808,41.8636,64598.0
2016-03-24 14:20:00,52.71,52.75,52.67,52.71,38974.0,41.8636,41.8954,41.8318,41.8636,38974.0
2016-03-24 14:25:00,52.7,52.78,52.69,52.75,63942.0,41.8556,41.9192,41.8477,41.8954,63942.0
2016-03-24 14:30:00,52.75,52.77,52.74,52.74,36778.0,41.8954,41.9112,41.8874,41.8874,36778.0
2016-03-24 14:35:00,52.73,52.81,52.73,52.79,51402.0,41.8795,41.943,41.8795,41.9271,51402.0
2016-03-24 14:40:00,52.78,52.89,52.76,52.89,101115.0,41.9192,42.0066,41.9033,42.0066,101115.0
2016-03-24 14:45:00,52.89,52.9,52.84,52.87,43425.0,42.0066,42.0145,41.9668,41.9907,43425.0
2016-03-24 14:50:00,52.86,52.87,52.8,52.81,38077.0,41.9827,41.9907,41.9351,41.943,38077.0
2016-03-24 14:55:00,52.81,52.84,52.79,52.82,64028.0,41.943,41.9668,41.9271,41.951,64028.0
2016-03-24 15:00:00,52.82,52.86,52.79,52.8,72307.0,41.951,41.9827,41.9271,41.9351,72307.0
2016-03-24 15:05:00,52.82,52.84,52.78,52.79,54029.0,41.951,41.9668,41.9192,41.9271,54029.0
2016-03-24 15:10:00,52.8,52.9,52.79,52.9,45175.0,41.9351,42.0145,41.9271,42.0145,45175.0
2016-03-24 15:15:00,52.9,52.93,52.88,52.9,54830.0,42.0145,42.0383,41.9986,42.0145,54830.0
2016-03-24 15:20:00,52.9,52.93,52.88,52.91,86250.0,42.0145,42.0383,41.9986,42.0224,86250.0
2016-03-24 15:25:00,52.91,53.0,52.9,52.98,84206.0,42.0224,42.0939,42.0145,42.078,84206.0
2016-03-24 15:30:00,52.98,52.98,52.92,52.97,70240.0,42.078,42.078,42.0304,42.0701,70240.0
2016-03-24 15:35:00,52.97,53.0,52.94,52.98,80811.0,42.0701,42.0939,42.0463,42.078,80811.0
2016-03-24 15:40:00,52.98,53.02,52.96,52.96,77028.0,42.078,42.1098,42.0621,42.0621,77028.0
2016-03-24 15:45:00,52.96,52.97,52.91,52.95,93407.0,42.0621,42.0701,42.0224,42.0542,93407.0
2016-03-24 15:50:00,52.95,52.96,52.92,52.95,100003.0,42.0542,42.0621,42.0304,42.0542,100003.0
2016-03-24 15:55:00,52.95,53.01,52.94,53.0,265493.0,42.0542,42.1019,42.0463,42.0939,265493.0
2016-03-28 09:30:00,53.13,53.34,53.04,53.31,101180.0,42.1972,42.364,42.1257,42.3401,101180.0
2016-03-28 09:35:00,53.31,53.4,53.17,53.23,47731.0,42.3401,42.4116,42.2289,42.2766,47731.0
2016-03-28 09:40:00,53.23,53.28,53.14,53.25,46136.0,42.2766,42.3163,42.2051,42.2925,46136.0
2016-03-28 09:45:00,53.26,53.31,53.2,53.2,29986.0,42.3004,42.3401,42.2528,42.2528,29986.0
2016-03-28 09:50:00,53.21,53.29,53.2,53.22,133471.0,42.2607,42.3242,42.2528,42.2686,133471.0
2016-03-28 09:55:00,53.23,53.24,53.15,53.21,55122.0,42.2766,42.2845,42.213,42.2607,55122.0
2016-03-28 10:00:00,53.21,53.25,53.17,53.2,37477.0,42.2607,42.2925,42.2289,42.2528,37477.0
2016-03-28 10:05:00,53.2,53.25,53.13,53.25,34191.0,42.2528,42.2925,42.1972,42.2925,34191.0
2016-03-28 10:10:00,53.25,53.3,53.23,53.26,22170.0,42.2925,42.3322,42.2766,42.3004,22170.0
2016-03-28 10:15:00,53.25,53.27,53.17,53.21,35043.0,42.2925,42.3084,42.2289,42.2607,35043.0
2016-03-28 10:20:00,53.19,53.24,53.16,53.22,30787.0,42.2448,42.2845,42.221,42.2686,30787.0
2016-03-28 10:25:00,53.22,53.22,53.14,53.15,46616.0,42.2686,42.2686,42.2051,42.213,46616.0
2016-03-28 10:30:00,53.14,53.17,53.1,53.17,41916.0,42.2051,42.2289,42.1733,42.2289,41916.0
2016-03-28 10:35:00,53.17,53.17,53.08,53.08,49736.0,42.2289,42.2289,42.1575,42.1575,49736.0
2016-03-28 10:40:00,53.08,53.14,53.06,53.11,29318.0,42.1575,42.2051,42.1416,42.1813,29318.0
2016-03-28 10:45:00,53.1,53.13,53.03,53.13,28086.0,42.1733,42.1972,42.1177,42.1972,28086.0
2016-03-28 10:50:00,53.12,53.15,53.08,53.09,27775.0,42.1892,42.213,42.1575,42.1654,27775.0
2016-03-28 10:55:00,53.09,53.15,53.08,53.11,65061.0,42.1654,42.213,42.1575,42.1813,65061.0
2016-03-28 11:00:00,53.11,53.16,53.05,53.09,32679.0,42.1813,42.221,42.1336,42.1654,32679.0
2016-03-28 11:05:00,53.1,53.11,53.04,53.05,21939.0,42.1733,42.1813,42.1257,42.1336,21939.0
2016-03-28 11:10:00,53.04,53.11,53.03,53.09,41591.0,42.1257,42.1813,42.1177,42.1654,41591.0
2016-03-28 11:15:00,53.08,53.11,53.04,53.06,26067.0,42.1575,42.1813,42.1257,42.1416,26067.0
2016-03-28 11:20:00,53.06,53.14,53.04,53.13,28040.0,42.1416,42.2051,42.1257,42.1972,28040.0
2016-03-28 11:25:00,53.13,53.15,53.1,53.13,24439.0,42.1972,42.213,42.1733,42.1972,24439.0
2016-03-28 11:30:00,53.14,53.16,53.11,53.15,40586.0,42.2051,42.221,42.1813,42.213,40586.0
2016-03-28 11:35:00,53.15,53.16,53.12,53.15,31110.0,42.213,42.221,42.1892,42.213,31110.0
2016-03-28 11:40:00,53.14,53.15,53.1,53.12,29293.0,42.2051,42.213,42.1733,42.1892,29293.0
2016-03-28 11:45:00,53.13,53.19,53.12,53.14,52710.0,42.1972,42.2448,42.1892,42.2051,52710.0
2016-03-28 11:50:00,53.13,53.18,53.12,53.18,28842.0,42.1972,42.2369,42.1892,42.2369,28842.0
2016-03-28 11:55:00,53.18,53.24,53.16,53.19,52032.0,42.2369,42.2845,42.221,42.2448,52032.0
2016-03-28 12:00:00,53.19,53.23,53.19,53.21,24684.0,42.2448,42.2766,42.2448,42.2607,24684.0
2016-03-28 12:05:00,53.2,53.25,53.2,53.23,59227.0,42.2528,42.2925,42.2528,42.2766,59227.0
2016-03-28 12:10:00,53.22,53.25,53.15,53.19,25428.0,42.2686,42.2925,42.213,42.2448,25428.0
2016-03-28 12:15:00,53.19,53.19,53.16,53.19,18621.0,42.2448,42.2448,42.221,42.2448,18621.0
2016-03-28 12:20:00,53.19,53.22,53.16,53.19,119850.0,42.2448,42.2686,42.221,42.2448,119850.0
2016-03-28 12:25:00,53.19,53.24,53.16,53.22,69800.0,42.2448,42.2845,42.221,42.2686,69800.0
2016-03-28 12:30:00,53.23,53.3,53.23,53.29,49531.0,42.2766,42.3322,42.2766,42.3242,49531.0
2016-03-28 12:35:00,53.28,53.3,53.24,53.26,34584.0,42.3163,42.3322,42.2845,42.3004,34584.0
2016-03-28 12:40:00,53.26,53.29,53.24,53.24,89958.0,42.3004,42.3242,42.2845,42.2845,89958.0
2016-03-28 12:45:00,53.23,53.26,53.2,53.25,26016.0,42.2766,42.3004,42.2528,42.2925,26016.0
2016-03-28 12:50:00,53.24,53.26,53.21,53.25,22000.0,42.2845,42.3004,42.2607,42.2925,22000.0
2016-03-28 12:55:00,53.24,53.26,53.2,53.22,25399.0,42.2845,42.3004,42.2528,42.2686,25399.0
2016-03-28 13:00:00,53.21,53.29,53.21,53.27,31972.0,42.2607,42.3242,42.2607,42.3084,31972.0
2016-03-28 13:05:00,53.27,53.33,53.24,53.32,96065.0,42.3084,42.356,42.2845,42.3481,96065.0
2016-03-28 13:10:00,53.31,53.32,53.2,53.21,89475.0,42.3401,42.3481,42.2528,42.2607,89475.0
2016-03-28 13:15:00,53.21,53.28,53.2,53.28,58189.0,42.2607,42.3163,42.2528,42.3163,58189.0
2016-03-28 13:20:00,53.28,53.3,53.24,53.28,79207.0,42.3163,42.3322,42.2845,42.3163,79207.0
2016-03-28 13:25:00,53.27,53.3,53.24,53.29,33382.0,42.3084,42.3322,42.2845,42.3242,33382.0
2016-03-28 13:30:00,53.29,53.36,53.28,53.34,57644.0,42.3242,42.3798,42.3163,42.364,57644.0
2016-03-28 13:35:00,53.35,53.35,53.29,53.3,86100.0,42.3719,42.3719,42.3242,42.3322,86100.0
2016-03-28 13:40:00,53.31,53.35,53.3,53.3,13299.0,42.3401,42.3719,42.3322,42.3322,13299.0
2016-03-28 13:45:00,53.3,53.33,53.29,53.32,22527.0,42.3322,42.356,42.3242,42.3481,22527.0
2016-03-28 13:50:00,53.32,53.38,53.32,53.35,38439.0,42.3481,42.3957,42.3481,42.3719,38439.0
2016-03-28 13:55:00,53.35,53.41,53.33,53.41,51196.0,42.3719,42.4195,42.356,42.4195,51196.0
2016-03-28 14:00:00,53.41,53.47,53.38,53.47,46176.0,42.4195,42.4672,42.3957,42.4672,46176.0
2016-03-28 14:05:00,53.46,53.51,53.44,53.5,55242.0,42.4593,42.499,42.4434,42.491,55242.0
2016-03-28 14:10:00,53.5,53.52,53.45,53.52,39328.0,42.491,42.5069,42.4513,42.5069,39328.0
2016-03-28 14:15:00,53.52,53.53,53.48,53.52,42822.0,42.5069,42.5149,42.4751,42.5069,42822.0
2016-03-28 14:20:00,53.53,53.55,53.51,53.52,51061.0,42.5149,42.5307,42.499,42.5069,51061.0
2016-03-28 14:25:00,53.51,53.52,53.45,53.47,31931.0,42.499,42.5069,42.4513,42.4672,31931.0
2016-03-28 14:30:00,53.46,53.5,53.46,53.48,95394.0,42.4593,42.491,42.4593,42.4751,95394.0
2016-03-28 14:35:00,53.48,53.49,53.45,53.49,48277.0,42.4751,42.4831,42.4513,42.4831,48277.0
2016-03-28 14:40:00,53.48,53.5,53.44,53.47,34058.0,42.4751,42.491,42.4434,42.4672,34058.0
2016-03-28 14:45:00,53.46,53.5,53.45,53.49,55615.0,42.4593,42.491,42.4513,42.4831,55615.0
2016-03-28 14:50:00,53.48,53.5,53.44,53.44,22700.0,42.4751,42.491,42.4434,42.4434,22700.0
2016-03-28 14:55:00,53.44,53.46,53.41,53.46,81364.0,42.4434,42.4593,42.4195,42.4593,81364.0
2016-03-28 15:00:00,53.45,53.5,53.43,53.44,58479.0,42.4513,42.491,42.4354,42.4434,58479.0
2016-03-28 15:05:00,53.45,53.5,53.44,53.49,80720.0,42.4513,42.491,42.4434,42.4831,80720.0
2016-03-28 15:10:00,53.49,53.55,53.47,53.53,49158.0,42.4831,42.5307,42.4672,42.5149,49158.0
2016-03-28 15:15:00,53.54,53.55,53.52,53.54,31976.0,42.5228,42.5307,42.5069,42.5228,31976.0
2016-03-28 15:20:00,53.53,53.6,53.51,53.57,67028.0,42.5149,42.5705,42.499,42.5466,67028.0
2016-03-28 15:25:00,53.56,53.57,53.5,53.52,128618.0,42.5387,42.5466,42.491,42.5069,128618.0
2016-03-28 15:30:00,53.51,53.55,53.48,53.5,45928.0,42.499,42.5307,42.4751,42.491,45928.0
2016-03-28 15:35:00,53.5,53.51,53.43,53.47,38770.0,42.491,42.499,42.4354,42.4672,38770.0
2016-03-28 15:40:00,53.47,53.55,53.47,53.54,120416.0,42.4672,42.5307,42.4672,42.5228,120416.0
2016-03-28 15:45:00,53.54,53.55,53.44,53.48,124275.0,42.5228,42.5307,42.4434,42.4751,124275.0
2016-03-28 15:50:00,53.48,53.49,53.4,53.41,201503.0,42.4751,42.4831,42.4116,42.4195,201503.0
2016-03-28 15:55:00,53.4,53.44,53.33,53.41,317893.0,42.4116,42.4434,42.356,42.4195,317893.0
2016-03-29 09:30:00,53.24,53.38,53.03,53.36,138086.0,42.2845,42.3957,42.1177,42.3798,138086.0
2016-03-29 09:35:00,53.37,53.44,53.26,53.44,172746.0,42.3878,42.4434,42.3004,42.4434,172746.0
2016-03-29 09:40:00,53.44,53.56,53.42,53.56,125771.0,42.4434,42.5387,42.4275,42.5387,125771.0
2016-03-29 09:45:00,53.55,53.62,53.43,53.6,75174.0,42.5307,42.5863,42.4354,42.5705,75174.0
2016-03-29 09:50:00,53.59,53.6,53.49,53.52,60084.0,42.5625,42.5705,42.4831,42.5069,60084.0
2016-03-29 09:55:00,53.52,53.6,53.48,53.59,76068.0,42.5069,42.5705,42.4751,42.5625,76068.0
2016-03-29 10:00:00,53.59,53.69,53.55,53.66,110668.0,42.5625,42.6419,42.5307,42.6181,110668.0
2016-03-29 10:05:00,53.65,53.71,53.59,53.64,82411.0,42.6102,42.6578,42.5625,42.6022,82411.0
2016-03-29 10:10:00,53.63,53.63,53.41,53.41,41714.0,42.5943,42.5943,42.4195,42.4195,41714.0
2016-03-29 10:15:00,53.41,53.45,53.29,53.32,75954.0,42.4195,42.4513,42.3242,42.3481,75954.0
2016-03-29 10:20:00,53.32,53.42,53.31,53.4,47507.0,42.3481,42.4275,42.3401,42.4116,47507.0
2016-03-29 10:25:00,53.4,53.43,53.31,53.32,61720.0,42.4116,42.4354,42.3401,42.3481,61720.0
2016-03-29 10:30:00,53.32,53.4,53.26,53.3,47102.0,42.3481,42.4116,42.3004,42.3322,47102.0
2016-03-29 10:35:00,53.3,53.33,53.3,53.3,34416.0,42.3322,42.356,42.3322,42.3322,34416.0
2016-03-29 10:40:00,53.31,53.32,53.27,53.27,83939.0,42.3401,42.3481,42.3084,42.3084,83939.0
2016-03-29 10:45:00,53.27,53.29,53.23,53.24,57231.0,42.3084,42.3242,42.2766,42.2845,57231.0
2016-03-29 10:50:00,53.24,53.27,53.21,53.23,55946.0,42.2845,42.3084,42.2607,42.2766,55946.0
2016-03-29 10:55:00,53.22,53.26,53.21,53.24,58103.0,42.2686,42.3004,42.2607,42.2845,58103.0
2016-03-29 11:00:00,53.24,53.3,53.21,53.23,89159.0,42.2845,42.3322,42.2607,42.2766,89159.0
2016-03-29 11:05:00,53.23,53.23,53.09,53.11,36393.0,42.2766,42.2766,42.1654,42.1813,36393.0
2016-03-29 11:10:00,53.12,53.14,53.09,53.1,39413.0,42.1892,42.2051,42.1654,42.1733,39413.0
2016-03-29 11:15:00,53.09,53.16,53.02,53.16,38879.0,42.1654,42.221,42.1098,42.221,38879.0
2016-03-29 11:20:00,53.15,53.22,53.15,53.17,42381.0,42.213,42.2686,42.213,42.2289,42381.0
2016-03-29 11:25:00,53.18,53.22,53.15,53.16,26889.0,42.2369,42.2686,42.213,42.221,26889.0
2016-03-29 11:30:00,53.15,53.16,53.08,53.13,33068.0,42.213,42.221,42.1575,42.1972,33068.0
2016-03-29 11:35:00,53.12,53.12,53.02,53.05,48509.0,42.1892,42.1892,42.1098,42.1336,48509.0
2016-03-29 11:40:00,53.05,53.08,53.03,53.03,140263.0,42.1336,42.1575,42.1177,42.1177,140263.0
2016-03-29 11:45:00,53.03,53.03,52.99,53.02,57826.0,42.1177,42.1177,42.086,42.1098,57826.0
2016-03-29 11:50:00,53.02,53.07,53.01,53.07,94552.0,42.1098,42.1495,42.1019,42.1495,94552.0
2016-03-29 11:55:00,53.07,53.07,53.03,53.05,42809.0,42.1495,42.1495,42.1177,42.1336,42809.0
2016-03-29 12:00:00,53.04,53.07,53.0,53.05,162990.0,42.1257,42.1495,42.0939,42.1336,162990.0
2016-03-29 12:05:00,53.05,53.08,53.05,53.07,34345.0,42.1336,42.1575,42.1336,42.1495,34345.0
2016-03-29 12:10:00,53.06,53.07,53.04,53.05,36312.0,42.1416,42.1495,42.1257,42.1336,36312.0
2016-03-29 12:15:00,53.05,53.07,53.01,53.02,27893.0,42.1336,42.1495,42.1019,42.1098,27893.0
2016-03-29 12:20:00,53.02,53.27,53.01,53.22,117961.0,42.1098,42.3084,42.1019,42.2686,117961.0
2016-03-29 12:25:00,53.22,53.23,53.07,53.19,70385.0,42.2686,42.2766,42.1495,42.2448,70385.0
2016-03-29 12:30:00,53.19,53.24,53.14,53.18,75780.0,42.2448,42.2845,42.2051,42.2369,75780.0
2016-03-29 12:35:00,53.18,53.2,53.12,53.13,28357.0,42.2369,42.2528,42.1892,42.1972,28357.0
2016-03-29 12:40:00,53.14,53.26,53.13,53.24,38408.0,42.2051,42.3004,42.1972,42.2845,38408.0
2016-03-29 12:45:00,53.24,53.25,53.11,53.13,42623.0,42.2845,42.2925,42.1813,42.1972,42623.0
2016-03-29 12:50:00,53.12,53.21,53.12,53.21,22194.0,42.1892,42.2607,42.1892,42.2607,22194.0
2016-03-29 12:55:00,53.2,53.24,53.19,53.22,117840.0,42.2528,42.2845,42.2448,42.2686,117840.0
2016-03-29 13:00:00,53.21,53.26,53.18,53.19,94802.0,42.2607,42.3004,42.2369,42.2448,94802.0
2016-03-29 13:05:00,53.18,53.19,53.1,53.13,152634.0,42.2369,42.2448,42.1733,42.1972,152634.0
2016-03-29 13:10:00,53.12,53.15,53.1,53.13,48341.0,42.1892,42.213,42.1733,42.1972,48341.0
2016-03-29 13:15:00,53.13,53.16,53.12,53.14,57868.0,42.1972,42.221,42.1892,42.2051,57868.0
2016-03-29 13:20:00,53.13,53.13,53.03,53.05,68986.0,42.1972,42.1972,42.1177,42.1336,68986.0
2016-03-29 13:25:00,53.04,53.08,52.99,53.05,56444.0,42.1257,42.1575,42.086,42.1336,56444.0
2016-03-29 13:30:00,53.04,53.08,53.02,53.04,31757.0,42.1257,42.1575,42.1098,42.1257,31757.0
2016-03-29 13:35:00,53.03,53.07,53.02,53.04,30011.0,42.1177,42.1495,42.1098,42.1257,30011.0
2016-03-29 13:40:00,53.05,53.11,53.05,53.08,95410.0,42.1336,42.1813,42.1336,42.1575,95410.0
2016-03-29 13:45:00,53.09,53.12,53.08,53.11,78491.0,42.1654,42.1892,42.1575,42.1813,78491.0
2016-03-29 13:50:00,53.11,53.13,53.08,53.08,53815.0,42.1813,42.1972,42.1575,42.1575,53815.0
2016-03-29 13:55:00,53.08,53.11,53.07,53.08,25069.0,42.1575,42.1813,42.1495,42.1575,25069.0
2016-03-29 14:00:00,53.08,53.16,53.06,53.16,58308.0,42.1575,42.221,42.1416,42.221,58308.0
2016-03-29 14:05:00,53.15,53.16,53.11,53.11,56118.0,42.213,42.221,42.1813,42.1813,56118.0
2016-03-29 14:10:00,53.11,53.14,53.05,53.07,64106.0,42.1813,42.2051,42.1336,42.1495,64106.0
2016-03-29 14:15:00,53.06,53.1,53.06,53.08,45846.0,42.1416,42.1733,42.1416,42.1575,45846.0
2016-03-29 14:20:00,53.09,53.11,53.02,53.05,84786.0,42.1654,42.1813,42.1098,42.1336,84786.0
2016-03-29 14:25:00,53.06,53.12,53.04,53.11,64722.0,42.1416,42.1892,42.1257,42.1813,64722.0
2016-03-29 14:30:00,53.11,53.15,53.1,53.11,61182.0,42.1813,42.213,42.1733,42.1813,61182.0
2016-03-29 14:35:00,53.11,53.14,53.11,53.12,63097.0,42.1813,42.2051,42.1813,42.1892,63097.0
2016-03-29 14:40:00,53.12,53.15,53.12,53.15,45690.0,42.1892,42.213,42.1892,42.213,45690.0
2016-03-29 14:45:00,53.15,53.2,53.14,53.2,79014.0,42.213,42.2528,42.2051,42.2528,79014.0
2016-03-29 14:50:00,53.21,53.26,53.19,53.23,71109.0,42.2607,42.3004,42.2448,42.2766,71109.0
2016-03-29 14:55:00,53.24,53.29,53.23,53.29,47625.0,42.2845,42.3242,42.2766,42.3242,47625.0
2016-03-29 15:00:00,53.28,53.29,53.24,53.29,47646.0,42.3163,42.3242,42.2845,42.3242,47646.0
2016-03-29 15:05:00,53.29,53.31,53.26,53.3,58177.0,42.3242,42.3401,42.3004,42.3322,58177.0
2016-03-29 15:10:00,53.3,53.37,53.3,53.36,62828.0,42.3322,42.3878,42.3322,42.3798,62828.0
2016-03-29 15:15:00,53.37,53.37,53.32,53.33,91716.0,42.3878,42.3878,42.3481,42.356,91716.0
2016-03-29 15:20:00,53.34,53.43,53.33,53.43,131583.0,42.364,42.4354,42.356,42.4354,131583.0
2016-03-29 15:25:00,53.42,53.5,53.4,53.5,104514.0,42.4275,42.491,42.4116,42.491,104514.0
2016-03-29 15:30:00,53.5,53.5,53.4,53.4,97007.0,42.491,42.491,42.4116,42.4116,97007.0
2016-03-29 15:35:00,53.4,53.41,53.36,53.37,81702.0,42.4116,42.4195,42.3798,42.3878,81702.0
2016-03-29 15:40:00,53.38,53.46,53.37,53.44,190640.0,42.3957,42.4593,42.3878,42.4434,190640.0
2016-03-29 15:45:00,53.44,53.45,53.38,53.43,185638.0,42.4434,42.4513,42.3957,42.4354,185638.0
2016-03-29 15:50:00,53.43,53.46,53.39,53.43,121063.0,42.4354,42.4593,42.4037,42.4354,121063.0
2016-03-29 15:55:00,53.42,53.43,53.38,53.39,269759.0,42.4275,42.4354,42.3957,42.4037,269759.0
2016-03-30 09:30:00,54.13,54.23,53.77,53.9,151620.0,42.9914,43.0708,42.7055,42.8087,151620.0
2016-03-30 09:35:00,53.9,54.06,53.85,53.98,77800.0,42.8087,42.9358,42.769,42.8723,77800.0
2016-03-30 09:40:00,53.98,54.09,53.91,54.01,81044.0,42.8723,42.9596,42.8167,42.8961,81044.0
2016-03-30 09:45:00,53.99,54.18,53.96,54.17,89972.0,42.8802,43.0311,42.8564,43.0232,89972.0
2016-03-30 09:50:00,54.17,54.21,54.06,54.08,95310.0,43.0232,43.0549,42.9358,42.9517,95310.0
2016-03-30 09:55:00,54.08,54.14,54.07,54.13,71870.0,42.9517,42.9993,42.9437,42.9914,71870.0
2016-03-30 10:00:00,54.14,54.21,54.08,54.19,141653.0,42.9993,43.0549,42.9517,43.039,141653.0
2016-03-30 10:05:00,54.18,54.25,54.13,54.14,102265.0,43.0311,43.0867,42.9914,42.9993,102265.0
2016-03-30 10:10:00,54.14,54.19,54.07,54.1,85663.0,42.9993,43.039,42.9437,42.9676,85663.0
2016-03-30 10:15:00,54.11,54.13,53.98,53.98,94018.0,42.9755,42.9914,42.8723,42.8723,94018.0
2016-03-30 10:20:00,53.98,54.01,53.9,53.91,45694.0,42.8723,42.8961,42.8087,42.8167,45694.0
2016-03-30 10:25:00,53.9,54.0,53.88,53.96,56711.0,42.8087,42.8881,42.7928,42.8564,56711.0
2016-03-30 10:30:00,53.96,54.06,53.95,54.06,64828.0,42.8564,42.9358,42.8484,42.9358,64828.0
2016-03-30 10:35:00,54.07,54.82,54.05,54.7,526330.0,42.9437,43.5394,42.9279,43.4441,526330.0
2016-03-30 10:40:00,54.72,54.9,54.66,54.67,351901.0,43.46,43.6029,43.4123,43.4203,351901.0
2016-03-30 10:45:00,54.67,54.78,54.55,54.61,224351.0,43.4203,43.5076,43.325,43.3726,224351.0
2016-03-30 10:50:00,54.62,54.66,54.5,54.53,127148.0,43.3806,43.4123,43.2853,43.3091,127148.0
2016-03-30 10:55:00,54.53,54.53,54.4,54.43,86995.0,43.3091,43.3091,43.2058,43.2297,86995.0
2016-03-30 11:00:00,54.42,54.45,54.32,54.36,112305.0,43.2217,43.2455,43.1423,43.1741,112305.0
2016-03-30 11:05:00,54.36,54.39,54.24,54.24,93597.0,43.1741,43.1979,43.0788,43.0788,93597.0
2016-03-30 11:10:00,54.25,54.37,54.24,54.33,50531.0,43.0867,43.182,43.0788,43.1502,50531.0
2016-03-30 11:15:00,54.34,54.36,54.28,54.3,65176.0,43.1582,43.1741,43.1105,43.1264,65176.0
2016-03-30 11:20:00,54.3,54.39,54.3,54.38,44257.0,43.1264,43.1979,43.1264,43.1899,44257.0
2016-03-30 11:25:00,54.38,54.44,54.37,54.41,47992.0,43.1899,43.2376,43.182,43.2138,47992.0
2016-03-30 11:30:00,54.4,54.45,54.3,54.34,102223.0,43.2058,43.2455,43.1264,43.1582,102223.0
2016-03-30 11:35:00,54.35,54.39,54.29,54.36,92473.0,43.1661,43.1979,43.1185,43.1741,92473.0
2016-03-30 11:40:00,54.35,54.35,54.25,54.25,51873.0,43.1661,43.1661,43.0867,43.0867,51873.0
2016-03-30 11:45:00,54.24,54.42,54.22,54.4,54827.0,43.0788,43.2217,43.0629,43.2058,54827.0
2016-03-30 11:50:00,54.4,54.47,54.38,54.45,52598.0,43.2058,43.2614,43.1899,43.2455,52598.0
2016-03-30 11:55:00,54.45,54.48,54.44,54.44,58869.0,43.2455,43.2694,43.2376,43.2376,58869.0
2016-03-30 12:00:00,54.44,54.52,54.43,54.51,48046.0,43.2376,43.3011,43.2297,43.2932,48046.0
2016-03-30 12:05:00,54.51,54.55,54.47,54.55,33784.0,43.2932,43.325,43.2614,43.325,33784.0
2016-03-30 12:10:00,54.54,54.65,54.54,54.62,49899.0,43.317,43.4044,43.317,43.3806,49899.0
2016-03-30 12:15:00,54.63,54.69,54.62,54.63,33564.0,43.3885,43.4362,43.3806,43.3885,33564.0
2016-03-30 12:20:00,54.63,54.64,54.47,54.48,49010.0,43.3885,43.3964,43.2614,43.2694,49010.0
2016-03-30 12:25:00,54.47,54.53,54.45,54.47,37401.0,43.2614,43.3091,43.2455,43.2614,37401.0
2016-03-30 12:30:00,54.46,54.49,54.44,54.45,67015.0,43.2535,43.2773,43.2376,43.2455,67015.0
2016-03-30 12:35:00,54.46,54.47,54.42,54.46,57417.0,43.2535,43.2614,43.2217,43.2535,57417.0
2016-03-30 12:40:00,54.45,54.53,54.44,54.49,46374.0,43.2455,43.3091,43.2376,43.2773,46374.0
2016-03-30 12:45:00,54.49,54.57,54.48,54.55,84909.0,43.2773,43.3408,43.2694,43.325,84909.0
2016-03-30 12:50:00,54.55,54.57,54.5,54.51,62779.0,43.325,43.3408,43.2853,43.2932,62779.0
2016-03-30 12:55:00,54.51,54.56,54.5,54.55,149452.0,43.2932,43.3329,43.2853,43.325,149452.0
2016-03-30 13:00:00,54.55,54.56,54.44,54.5,102151.0,43.325,43.3329,43.2376,43.2853,102151.0
2016-03-30 13:05:00,54.5,54.51,54.41,54.44,98734.0,43.2853,43.2932,43.2138,43.2376,98734.0
2016-03-30 13:10:00,54.43,54.44,54.33,54.33,31536.0,43.2297,43.2376,43.1502,43.1502,31536.0
2016-03-30 13:15:00,54.32,54.37,54.3,54.35,54720.0,43.1423,43.182,43.1264,43.1661,54720.0
2016-03-30 13:20:00,54.36,54.4,54.34,54.38,54385.0,43.1741,43.2058,43.1582,43.1899,54385.0
2016-03-30 13:25:00,54.39,54.48,54.39,54.44,63794.0,43.1979,43.2694,43.1979,43.2376,63794.0
2016-03-30 13:30:00,54.43,54.5,54.41,54.49,87533.0,43.2297,43.2853,43.2138,43.2773,87533.0
2016-03-30 13:35:00,54.49,54.51,54.48,54.5,83636.0,43.2773,43.2932,43.2694,43.2853,83636.0
2016-03-30 13:40:00,54.49,54.51,54.47,54.48,49443.0,43.2773,43.2932,43.2614,43.2694,49443.0
2016-03-30 13:45:00,54.48,54.51,54.46,54.46,34601.0,43.2694,43.2932,43.2535,43.2535,34601.0
2016-03-30 13:50:00,54.46,54.48,54.39,54.39,62858.0,43.2535,43.2694,43.1979,43.1979,62858.0
2016-03-30 13:55:00,54.4,54.47,54.38,54.41,99315.0,43.2058,43.2614,43.1899,43.2138,99315.0
2016-03-30 14:00:00,54.4,54.41,54.34,54.4,59152.0,43.2058,43.2138,43.1582,43.2058,59152.0
2016-03-30 14:05:00,54.4,54.41,54.37,54.37,62113.0,43.2058,43.2138,43.182,43.182,62113.0
2016-03-30 14:10:00,54.36,54.43,54.3,54.31,87390.0,43.1741,43.2297,43.1264,43.1343,87390.0
2016-03-30 14:15:00,54.32,54.32,54.26,54.3,105234.0,43.1423,43.1423,43.0946,43.1264,105234.0
2016-03-30 14:20:00,54.3,54.34,54.27,54.31,58762.0,43.1264,43.1582,43.1026,43.1343,58762.0
2016-03-30 14:25:00,54.31,54.38,54.3,54.37,101629.0,43.1343,43.1899,43.1264,43.182,101629.0
2016-03-30 14:30:00,54.38,54.41,54.34,54.35,129215.0,43.1899,43.2138,43.1582,43.1661,129215.0
2016-03-30 14:35:00,54.35,54.36,54.3,54.32,79053.0,43.1661,43.1741,43.1264,43.1423,79053.0
2016-03-30 14:40:00,54.33,54.33,54.28,54.3,38165.0,43.1502,43.1502,43.1105,43.1264,38165.0
2016-03-30 14:45:00,54.3,54.35,54.28,54.34,54178.0,43.1264,43.1661,43.1105,43.1582,54178.0
2016-03-30 14:50:00,54.33,54.41,54.33,54.4,26924.0,43.1502,43.2138,43.1502,43.2058,26924.0
2016-03-30 14:55:00,54.4,54.41,54.36,54.41,44273.0,43.2058,43.2138,43.1741,43.2138,44273.0
2016-03-30 15:00:00,54.4,54.47,54.37,54.45,79356.0,43.2058,43.2614,43.182,43.2455,79356.0
2016-03-30 15:05:00,54.44,54.51,54.42,54.48,121039.0,43.2376,43.2932,43.2217,43.2694,121039.0
2016-03-30 15:10:00,54.48,54.49,54.44,54.45,51923.0,43.2694,43.2773,43.2376,43.2455,51923.0
2016-03-30 15:15:00,54.45,54.48,54.41,54.45,58669.0,43.2455,43.2694,43.2138,43.2455,58669.0
2016-03-30 15:20:00,54.44,54.53,54.44,54.5,57274.0,43.2376,43.3091,43.2376,43.2853,57274.0
2016-03-30 15:25:00,54.49,54.54,54.48,54.53,58473.0,43.2773,43.317,43.2694,43.3091,58473.0
2016-03-30 15:30:00,54.54,54.55,54.51,54.55,107370.0,43.317,43.325,43.2932,43.325,107370.0
2016-03-30 15:35:00,54.55,54.65,54.54,54.63,192223.0,43.325,43.4044,43.317,43.3885,192223.0
2016-03-30 15:40:00,54.63,54.66,54.59,54.62,123924.0,43.3885,43.4123,43.3567,43.3806,123924.0
2016-03-30 15:45:00,54.62,54.65,54.59,54.59,184778.0,43.3806,43.4044,43.3567,43.3567,184778.0
2016-03-30 15:50:00,54.59,54.63,54.58,54.6,193680.0,43.3567,43.3885,43.3488,43.3647,193680.0
2016-03-30 15:55:00,54.59,54.61,54.52,54.54,418336.0,43.3567,43.3726,43.3011,43.317,418336.0
2016-03-31 09:30:00,54.51,54.82,54.5,54.8,116245.0,43.2932,43.5394,43.2853,43.5235,116245.0
2016-03-31 09:35:00,54.8,54.83,54.6,54.67,56235.0,43.5235,43.5473,43.3647,43.4203,56235.0
2016-03-31 09:40:00,54.66,54.74,54.65,54.72,72027.0,43.4123,43.4759,43.4044,43.46,72027.0
2016-03-31 09:45:00,54.72,54.78,54.67,54.78,111473.0,43.46,43.5076,43.4203,43.5076,111473.0
2016-03-31 09:50:00,54.78,54.8,54.7,54.73,167552.0,43.5076,43.5235,43.4441,43.4679,167552.0
2016-03-31 09:55:00,54.75,54.77,54.63,54.65,62483.0,43.4838,43.4997,43.3885,43.4044,62483.0
2016-03-31 10:00:00,54.66,54.66,54.56,54.59,45710.0,43.4123,43.4123,43.3329,43.3567,45710.0
2016-03-31 10:05:00,54.59,54.65,54.58,54.63,42073.0,43.3567,43.4044,43.3488,43.3885,42073.0
2016-03-31 10:10:00,54.64,54.71,54.61,54.71,45318.0,43.3964,43.452,43.3726,43.452,45318.0
2016-03-31 10:15:00,54.69,54.76,54.65,54.71,30777.0,43.4362,43.4918,43.4044,43.452,30777.0
2016-03-31 10:20:00,54.71,54.8,54.7,54.8,75781.0,43.452,43.5235,43.4441,43.5235,75781.0
2016-03-31 10:25:00,54.8,54.82,54.66,54.67,106607.0,43.5235,43.5394,43.4123,43.4203,106607.0
2016-03-31 10:30:00,54.67,54.69,54.61,54.66,48372.0,43.4203,43.4362,43.3726,43.4123,48372.0
2016-03-31 10:35:00,54.68,54.72,54.64,54.68,29281.0,43.4282,43.46,43.3964,43.4282,29281.0
2016-03-31 10:40:00,54.69,54.71,54.63,54.66,45308.0,43.4362,43.452,43.3885,43.4123,45308.0
2016-03-31 10:45:00,54.65,54.67,54.62,54.67,50505.0,43.4044,43.4203,43.3806,43.4203,50505.0
2016-03-31 10:50:00,54.67,54.72,54.63,54.64,75042.0,43.4203,43.46,43.3885,43.3964,75042.0
2016-03-31 10:55:00,54.64,54.66,54.56,54.58,42953.0,43.3964,43.4123,43.3329,43.3488,42953.0
2016-03-31 11:00:00,54.58,54.64,54.56,54.6,45116.0,43.3488,43.3964,43.3329,43.3647,45116.0
2016-03-31 11:05:00,54.6,54.64,54.54,54.54,45771.0,43.3647,43.3964,43.317,43.317,45771.0
2016-03-31 11:10:00,54.53,54.62,54.53,54.59,40040.0,43.3091,43.3806,43.3091,43.3567,40040.0
2016-03-31 11:15:00,54.6,54.63,54.55,54.56,38595.0,43.3647,43.3885,43.325,43.3329,38595.0
2016-03-31 11:20:00,54.56,54.57,54.46,54.5,112618.0,43.3329,43.3408,43.2535,43.2853,112618.0
2016-03-31 11:25:00,54.5,54.52,54.45,54.49,31885.0,43.2853,43.3011,43.2455,43.2773,31885.0
2016-03-31 11:30:00,54.5,54.51,54.37,54.38,59512.0,43.2853,43.2932,43.182,43.1899,59512.0
2016-03-31 11:35:00,54.39,54.41,54.32,54.37,77043.0,43.1979,43.2138,43.1423,43.182,77043.0
2016-03-31 11:40:00,54.37,54.41,54.35,54.4,22007.0,43.182,43.2138,43.1661,43.2058,22007.0
2016-03-31 11:45:00,54.4,54.43,54.39,54.41,22515.0,43.2058,43.2297,43.1979,43.2138,22515.0
2016-03-31 11:50:00,54.41,54.45,54.41,54.42,51764.0,43.2138,43.2455,43.2138,43.2217,51764.0
2016-03-31 11:55:00,54.42,54.49,54.42,54.43,34498.0,43.2217,43.2773,43.2217,43.2297,34498.0
2016-03-31 12:00:00,54.44,54.47,54.44,54.44,26304.0,43.2376,43.2614,43.2376,43.2376,26304.0
2016-03-31 12:05:00,54.44,54.46,54.41,54.41,28412.0,43.2376,43.2535,43.2138,43.2138,28412.0
2016-03-31 12:10:00,54.41,54.43,54.38,54.39,25221.0,43.2138,43.2297,43.1899,43.1979,25221.0
2016-03-31 12:15:00,54.4,54.44,54.39,54.44,21775.0,43.2058,43.2376,43.1979,43.2376,21775.0
2016-03-31 12:20:00,54.43,54.44,54.38,54.41,24447.0,43.2297,43.2376,43.1899,43.2138,24447.0
2016-03-31 12:25:00,54.4,54.45,54.39,54.45,23416.0,43.2058,43.2455,43.1979,43.2455,23416.0
2016-03-31 12:30:00,54.45,54.46,54.41,54.44,31807.0,43.2455,43.2535,43.2138,43.2376,31807.0
2016-03-31 12:35:00,54.43,54.44,54.41,54.42,21186.0,43.2297,43.2376,43.2138,43.2217,21186.0
2016-03-31 12:40:00,54.42,54.43,54.41,54.42,12011.0,43.2217,43.2297,43.2138,43.2217,12011.0
2016-03-31 12:45:00,54.42,54.43,54.38,54.39,18892.0,43.2217,43.2297,43.1899,43.1979,18892.0
2016-03-31 12:50:00,54.38,54.39,54.38,54.38,14154.0,43.1899,43.1979,43.1899,43.1899,14154.0
2016-03-31 12:55:00,54.38,54.39,54.38,54.39,15596.0,43.1899,43.1979,43.1899,43.1979,15596.0
2016-03-31 13:00:00,54.38,54.42,54.34,54.35,48649.0,43.1899,43.2217,43.1582,43.1661,48649.0
2016-03-31 13:05:00,54.34,54.38,54.34,54.36,23623.0,43.1582,43.1899,43.1582,43.1741,23623.0
2016-03-31 13:10:00,54.35,54.36,54.29,54.3,45187.0,43.1661,43.1741,43.1185,43.1264,45187.0
2016-03-31 13:15:00,54.29,54.3,54.2,54.21,49594.0,43.1185,43.1264,43.047,43.0549,49594.0
2016-03-31 13:20:00,54.2,54.33,54.2,54.33,42480.0,43.047,43.1502,43.047,43.1502,42480.0
2016-03-31 13:25:00,54.33,54.37,54.31,54.36,45871.0,43.1502,43.182,43.1343,43.1741,45871.0
2016-03-31 13:30:00,54.36,54.36,54.24,54.26,59448.0,43.1741,43.1741,43.0788,43.0946,59448.0
2016-03-31 13:35:00,54.26,54.3,54.25,54.27,44212.0,43.0946,43.1264,43.0867,43.1026,44212.0
2016-03-31 13:40:00,54.28,54.29,54.22,54.26,27373.0,43.1105,43.1185,43.0629,43.0946,27373.0
2016-03-31 13:45:00,54.26,54.27,54.23,54.25,24944.0,43.0946,43.1026,43.0708,43.0867,24944.0
2016-03-31 13:50:00,54.24,54.29,54.24,54.26,34353.0,43.0788,43.1185,43.0788,43.0946,34353.0
2016-03-31 13:55:00,54.26,54.26,54.2,54.25,41211.0,43.0946,43.0946,43.047,43.0867,41211.0
2016-03-31 14:00:00,54.24,54.25,54.17,54.17,41516.0,43.0788,43.0867,43.0232,43.0232,41516.0
2016-03-31 14:05:00,54.16,54.19,54.13,54.16,39228.0,43.0152,43.039,42.9914,43.0152,39228.0
2016-03-31 14:10:00,54.15,54.17,54.12,54.12,23493.0,43.0073,43.0232,42.9834,42.9834,23493.0
2016-03-31 14:15:00,54.12,54.16,54.09,54.14,39931.0,42.9834,43.0152,42.9596,42.9993,39931.0
2016-03-31 14:20:00,54.14,54.15,54.1,54.1,41845.0,42.9993,43.0073,42.9676,42.9676,41845.0
2016-03-31 14:25:00,54.1,54.11,54.03,54.03,33462.0,42.9676,42.9755,42.912,42.912,33462.0
2016-03-31 14:30:00,54.03,54.11,54.02,54.11,59575.0,42.912,42.9755,42.904,42.9755,59575.0
2016-03-31 14:35:00,54.11,54.17,54.1,54.16,88513.0,42.9755,43.0232,42.9676,43.0152,88513.0
2016-03-31 14:40:00,54.16,54.17,53.98,53.99,53286.0,43.0152,43.0232,42.8723,42.8802,53286.0
2016-03-31 14:45:00,54.0,54.04,53.99,54.01,34426.0,42.8881,42.9199,42.8802,42.8961,34426.0
2016-03-31 14:50:00,54.01,54.05,53.97,54.05,42472.0,42.8961,42.9279,42.8643,42.9279,42472.0
2016-03-31 14:55:00,54.05,54.09,54.0,54.0,81395.0,42.9279,42.9596,42.8881,42.8881,81395.0
2016-03-31 15:00:00,54.0,54.04,53.95,54.03,225055.0,42.8881,42.9199,42.8484,42.912,225055.0
2016-03-31 15:05:00,54.04,54.04,53.99,53.99,54215.0,42.9199,42.9199,42.8802,42.8802,54215.0
2016-03-31 15:10:00,53.98,54.0,53.95,53.99,46439.0,42.8723,42.8881,42.8484,42.8802,46439.0
2016-03-31 15:15:00,53.99,54.01,53.96,53.99,40820.0,42.8802,42.8961,42.8564,42.8802,40820.0
2016-03-31 15:20:00,53.99,54.21,53.99,54.19,133648.0,42.8802,43.0549,42.8802,43.039,133648.0
2016-03-31 15:25:00,54.18,54.2,54.15,54.18,68401.0,43.0311,43.047,43.0073,43.0311,68401.0
2016-03-31 15:30:00,54.18,54.22,54.15,54.17,129454.0,43.0311,43.0629,43.0073,43.0232,129454.0
2016-03-31 15:35:00,54.18,54.2,54.12,54.14,147845.0,43.0311,43.047,42.9834,42.9993,147845.0
2016-03-31 15:40:00,54.14,54.19,54.11,54.15,150523.0,42.9993,43.039,42.9755,43.0073,150523.0
2016-03-31 15:45:00,54.15,54.24,54.12,54.13,213401.0,43.0073,43.0788,42.9834,42.9914,213401.0
2016-03-31 15:50:00,54.13,54.17,54.11,54.14,178321.0,42.9914,43.0232,42.9755,42.9993,178321.0
2016-03-31 15:55:00,54.14,54.16,54.05,54.08,455282.0,42.9993,43.0152,42.9279,42.9517,455282.0
2016-04-01 09:30:00,53.86,54.05,53.8,53.91,117086.0,42.7769,42.9279,42.7293,42.8167,117086.0
2016-04-01 09:35:00,53.9,53.91,53.75,53.8,96416.0,42.8087,42.8167,42.6896,42.7293,96416.0
2016-04-01 09:40:00,53.8,53.8,53.71,53.74,115647.0,42.7293,42.7293,42.6578,42.6816,115647.0
2016-04-01 09:45:00,53.75,54.09,53.74,54.08,86233.0,42.6896,42.9596,42.6816,42.9517,86233.0
2016-04-01 09:50:00,54.08,54.08,53.97,54.02,151792.0,42.9517,42.9517,42.8643,42.904,151792.0
2016-04-01 09:55:00,54.03,54.12,54.02,54.1,78237.0,42.912,42.9834,42.904,42.9676,78237.0
2016-04-01 10:00:00,54.1,54.14,54.0,54.1,153301.0,42.9676,42.9993,42.8881,42.9676,153301.0
2016-04-01 10:05:00,54.09,54.22,54.07,54.09,65742.0,42.9596,43.0629,42.9437,42.9596,65742.0
2016-04-01 10:10:00,54.1,54.17,54.09,54.13,61206.0,42.9676,43.0232,42.9596,42.9914,61206.0
2016-04-01 10:15:00,54.13,54.16,54.05,54.06,23584.0,42.9914,43.0152,42.9279,42.9358,23584.0
2016-04-01 10:20:00,54.07,54.11,54.04,54.09,80779.0,42.9437,42.9755,42.9199,42.9596,80779.0
2016-04-01 10:25:00,54.09,54.13,54.07,54.07,32156.0,42.9596,42.9914,42.9437,42.9437,32156.0
2016-04-01 10:30:00,54.08,54.12,54.05,54.1,55838.0,42.9517,42.9834,42.9279,42.9676,55838.0
2016-04-01 10:35:00,54.11,54.32,54.09,54.31,54796.0,42.9755,43.1423,42.9596,43.1343,54796.0
2016-04-01 10:40:00,54.32,54.32,54.22,54.22,67447.0,43.1423,43.1423,43.0629,43.0629,67447.0
2016-04-01 10:45:00,54.22,54.23,54.16,54.19,136922.0,43.0629,43.0708,43.0152,43.039,136922.0
2016-04-01 10:50:00,54.18,54.24,54.17,54.23,33740.0,43.0311,43.0788,43.0232,43.0708,33740.0
2016-04-01 10:55:00,54.23,54.33,54.22,54.33,79991.0,43.0708,43.1502,43.0629,43.1502,79991.0
2016-04-01 11:00:00,54.33,54.41,54.31,54.41,43641.0,43.1502,43.2138,43.1343,43.2138,43641.0
2016-04-01 11:05:00,54.4,54.41,54.31,54.38,78949.0,43.2058,43.2138,43.1343,43.1899,78949.0
2016-04-01 11:10:00,54.38,54.39,54.31,54.38,33956.0,43.1899,43.1979,43.1343,43.1899,33956.0
2016-04-01 11:15:00,54.38,54.45,54.35,54.41,46850.0,43.1899,43.2455,43.1661,43.2138,46850.0
2016-04-01 11:20:00,54.42,54.42,54.32,54.32,37624.0,43.2217,43.2217,43.1423,43.1423,37624.0
2016-04-01 11:25:00,54.31,54.31,54.22,54.28,51213.0,43.1343,43.1343,43.0629,43.1105,51213.0
2016-04-01 11:30:00,54.29,54.36,54.28,54.36,45549.0,43.1185,43.1741,43.1105,43.1741,45549.0
2016-04-01 11:35:00,54.36,54.4,54.33,54.4,51332.0,43.1741,43.2058,43.1502,43.2058,51332.0
2016-04-01 11:40:00,54.4,54.45,54.39,54.44,43860.0,43.2058,43.2455,43.1979,43.2376,43860.0
2016-04-01 11:45:00,54.44,54.49,54.44,54.45,68114.0,43.2376,43.2773,43.2376,43.2455,68114.0
2016-04-01 11:50:00,54.45,54.49,54.41,54.46,37117.0,43.2455,43.2773,43.2138,43.2535,37117.0
2016-04-01 11:55:00,54.46,54.51,54.45,54.47,29351.0,43.2535,43.2932,43.2455,43.2614,29351.0
2016-04-01 12:00:00,54.48,54.49,54.43,54.43,44360.0,43.2694,43.2773,43.2297,43.2297,44360.0
2016-04-01 12:05:00,54.43,54.47,54.42,54.46,51321.0,43.2297,43.2614,43.2217,43.2535,51321.0
2016-04-01 12:10:00,54.45,54.52,54.42,54.51,85296.0,43.2455,43.3011,43.2217,43.2932,85296.0
2016-04-01 12:15:00,54.51,54.52,54.46,54.5,78371.0,43.2932,43.3011,43.2535,43.2853,78371.0
2016-04-01 12:20:00,54.5,54.5,54.45,54.47,41066.0,43.2853,43.2853,43.2455,43.2614,41066.0
2016-04-01 12:25:00,54.46,54.47,54.45,54.45,23465.0,43.2535,43.2614,43.2455,43.2455,23465.0
2016-04-01 12:30:00,54.45,54.46,54.38,54.39,26890.0,43.2455,43.2535,43.1899,43.1979,26890.0
2016-04-01 12:35:00,54.38,54.44,54.38,54.39,25039.0,43.1899,43.2376,43.1899,43.1979,25039.0
2016-04-01 12:40:00,54.39,54.44,54.38,54.39,41239.0,43.1979,43.2376,43.1899,43.1979,41239.0
2016-04-01 12:45:00,54.4,54.45,54.37,54.4,128911.0,43.2058,43.2455,43.182,43.2058,128911.0
2016-04-01 12:50:00,54.4,54.42,54.36,54.39,54632.0,43.2058,43.2217,43.1741,43.1979,54632.0
2016-04-01 12:55:00,54.39,54.41,54.34,54.35,53425.0,43.1979,43.2138,43.1582,43.1661,53425.0
2016-04-01 13:00:00,54.34,54.39,54.32,54.36,40464.0,43.1582,43.1979,43.1423,43.1741,40464.0
2016-04-01 13:05:00,54.36,54.36,54.3,54.31,51423.0,43.1741,43.1741,43.1264,43.1343,51423.0
2016-04-01 13:10:00,54.32,54.4,54.31,54.36,29814.0,43.1423,43.2058,43.1343,43.1741,29814.0
2016-04-01 13:15:00,54.37,54.45,54.36,54.43,24450.0,43.182,43.2455,43.1741,43.2297,24450.0
2016-04-01 13:20:00,54.44,54.54,54.43,54.54,49895.0,43.2376,43.317,43.2297,43.317,49895.0
2016-04-01 13:25:00,54.53,54.63,54.53,54.62,93157.0,43.3091,43.3885,43.3091,43.3806,93157.0
2016-04-01 13:30:00,54.62,54.65,54.59,54.6,55150.0,43.3806,43.4044,43.3567,43.3647,55150.0
2016-04-01 13:35:00,54.6,54.62,54.58,54.62,38656.0,43.3647,43.3806,43.3488,43.3806,38656.0
2016-04-01 13:40:00,54.62,54.62,54.58,54.6,51300.0,43.3806,43.3806,43.3488,43.3647,51300.0
2016-04-01 13:45:00,54.61,54.66,54.6,54.66,33540.0,43.3726,43.4123,43.3647,43.4123,33540.0
2016-04-01 13:50:00,54.66,54.73,54.65,54.71,81209.0,43.4123,43.4679,43.4044,43.452,81209.0
2016-04-01 13:55:00,54.71,54.71,54.63,54.64,37479.0,43.452,43.452,43.3885,43.3964,37479.0
2016-04-01 14:00:00,54.64,54.72,54.64,54.72,49225.0,43.3964,43.46,43.3964,43.46,49225.0
2016-04-01 14:05:00,54.72,54.72,54.67,54.68,37771.0,43.46,43.46,43.4203,43.4282,37771.0
2016-04-01 14:10:00,54.69,54.69,54.65,54.65,28900.0,43.4362,43.4362,43.4044,43.4044,28900.0
2016-04-01 14:15:00,54.66,54.67,54.58,54.59,67601.0,43.4123,43.4203,43.3488,43.3567,67601.0
2016-04-01 14:20:00,54.58,54.62,54.58,54.58,38167.0,43.3488,43.3806,43.3488,43.3488,38167.0
2016-04-01 14:25:00,54.59,54.6,54.55,54.55,34590.0,43.3567,43.3647,43.325,43.325,34590.0
2016-04-01 14:30:00,54.55,54.6,54.53,54.6,44608.0,43.325,43.3647,43.3091,43.3647,44608.0
2016-04-01 14:35:00,54.6,54.69,54.6,54.67,56883.0,43.3647,43.4362,43.3647,43.4203,56883.0
2016-04-01 14:40:00,54.68,54.7,54.66,54.67,64270.0,43.4282,43.4441,43.4123,43.4203,64270.0
2016-04-01 14:45:00,54.68,54.71,54.67,54.69,40151.0,43.4282,43.452,43.4203,43.4362,40151.0
2016-04-01 14:50:00,54.68,54.72,54.67,54.71,64956.0,43.4282,43.46,43.4203,43.452,64956.0
2016-04-01 14:55:00,54.71,54.72,54.66,54.66,47996.0,43.452,43.46,43.4123,43.4123,47996.0
2016-04-01 15:00:00,54.66,54.75,54.65,54.74,38607.0,43.4123,43.4838,43.4044,43.4759,38607.0
2016-04-01 15:05:00,54.73,54.74,54.71,54.72,44460.0,43.4679,43.4759,43.452,43.46,44460.0
2016-04-01 15:10:00,54.73,54.77,54.71,54.73,78805.0,43.4679,43.4997,43.452,43.4679,78805.0
2016-04-01 15:15:00,54.73,54.73,54.7,54.72,58753.0,43.4679,43.4679,43.4441,43.46,58753.0
2016-04-01 15:20:00,54.72,54.74,54.7,54.7,59177.0,43.46,43.4759,43.4441,43.4441,59177.0
2016-04-01 15:25:00,54.71,54.76,54.7,54.76,71975.0,43.452,43.4918,43.4441,43.4918,71975.0
2016-04-01 15:30:00,54.76,54.86,54.75,54.82,138766.0,43.4918,43.5712,43.4838,43.5394,138766.0
2016-04-01 15:35:00,54.82,54.85,54.78,54.84,130965.0,43.5394,43.5632,43.5076,43.5553,130965.0
2016-04-01 15:40:00,54.84,54.87,54.81,54.85,128486.0,43.5553,43.5791,43.5315,43.5632,128486.0
2016-04-01 15:45:00,54.85,54.92,54.85,54.91,167980.0,43.5632,43.6188,43.5632,43.6109,167980.0
2016-04-01 15:50:00,54.91,54.92,54.88,54.9,171627.0,43.6109,43.6188,43.5871,43.6029,171627.0
2016-04-01 15:55:00,54.9,54.99,54.89,54.92,524529.0,43.6029,43.6744,43.595,43.6188,524529.0
2016-04-04 09:30:00,54.88,54.9,54.71,54.82,53881.0,43.5871,43.6029,43.452,43.5394,53881.0
2016-04-04 09:35:00,54.82,54.82,54.67,54.82,73359.0,43.5394,43.5394,43.4203,43.5394,73359.0
2016-04-04 09:40:00,54.81,54.82,54.73,54.79,71615.0,43.5315,43.5394,43.4679,43.5156,71615.0
2016-04-04 09:45:00,54.79,54.82,54.72,54.76,41254.0,43.5156,43.5394,43.46,43.4918,41254.0
2016-04-04 09:50:00,54.77,54.82,54.75,54.82,48183.0,43.4997,43.5394,43.4838,43.5394,48183.0
2016-04-04 09:55:00,54.83,54.9,54.79,54.87,76617.0,43.5473,43.6029,43.5156,43.5791,76617.0
2016-04-04 10:00:00,54.87,54.88,54.79,54.85,66417.0,43.5791,43.5871,43.5156,43.5632,66417.0
2016-04-04 10:05:00,54.86,54.87,54.71,54.73,61254.0,43.5712,43.5791,43.452,43.4679,61254.0
2016-04-04 10:10:00,54.73,54.76,54.69,54.71,65724.0,43.4679,43.4918,43.4362,43.452,65724.0
2016-04-04 10:15:00,54.71,54.77,54.68,54.74,46533.0,43.452,43.4997,43.4282,43.4759,46533.0
2016-04-04 10:20:00,54.74,54.81,54.72,54.74,39212.0,43.4759,43.5315,43.46,43.4759,39212.0
2016-04-04 10:25:00,54.74,54.76,54.7,54.71,39645.0,43.4759,43.4918,43.4441,43.452,39645.0
2016-04-04 10:30:00,54.71,54.76,54.69,54.75,46385.0,43.452,43.4918,43.4362,43.4838,46385.0
2016-04-04 10:35:00,54.75,54.75,54.61,54.63,40436.0,43.4838,43.4838,43.3726,43.3885,40436.0
2016-04-04 10:40:00,54.62,54.67,54.6,54.65,55598.0,43.3806,43.4203,43.3647,43.4044,55598.0
2016-04-04 10:45:00,54.65,54.66,54.5,54.51,55133.0,43.4044,43.4123,43.2853,43.2932,55133.0
2016-04-04 10:50:00,54.5,54.5,54.4,54.41,90998.0,43.2853,43.2853,43.2058,43.2138,90998.0
2016-04-04 10:55:00,54.41,54.56,54.41,54.55,88805.0,43.2138,43.3329,43.2138,43.325,88805.0
2016-04-04 11:00:00,54.55,54.61,54.53,54.61,33398.0,43.325,43.3726,43.3091,43.3726,33398.0
2016-04-04 11:05:00,54.59,54.6,54.55,54.57,58017.0,43.3567,43.3647,43.325,43.3408,58017.0
2016-04-04 11:10:00,54.56,54.58,54.51,54.57,56984.0,43.3329,43.3488,43.2932,43.3408,56984.0
2016-04-04 11:15:00,54.57,54.59,54.51,54.59,36938.0,43.3408,43.3567,43.2932,43.3567,36938.0
2016-04-04 11:20:00,54.58,54.65,54.58,54.63,71015.0,43.3488,43.4044,43.3488,43.3885,71015.0
2016-04-04 11:25:00,54.64,54.64,54.57,54.58,27142.0,43.3964,43.3964,43.3408,43.3488,27142.0
2016-04-04 11:30:00,54.57,54.63,54.57,54.6,36376.0,43.3408,43.3885,43.3408,43.3647,36376.0
2016-04-04 11:35:00,54.6,54.63,54.58,54.61,46194.0,43.3647,43.3885,43.3488,43.3726,46194.0
2016-04-04 11:40:00,54.6,54.63,54.59,54.6,28311.0,43.3647,43.3885,43.3567,43.3647,28311.0
2016-04-04 11:45:00,54.61,54.61,54.55,54.56,23682.0,43.3726,43.3726,43.325,43.3329,23682.0
2016-04-04 11:50:00,54.57,54.62,54.56,54.61,26641.0,43.3408,43.3806,43.3329,43.3726,26641.0
2016-04-04 11:55:00,54.62,54.67,54.61,54.65,14015.0,43.3806,43.4203,43.3726,43.4044,14015.0
2016-04-04 12:00:00,54.66,54.7,54.65,54.69,21594.0,43.4123,43.4441,43.4044,43.4362,21594.0
2016-04-04 12:05:00,54.68,54.68,54.64,54.65,43188.0,43.4282,43.4282,43.3964,43.4044,43188.0
2016-04-04 12:10:00,54.66,54.68,54.63,54.67,29205.0,43.4123,43.4282,43.3885,43.4203,29205.0
2016-04-04 12:15:00,54.67,54.67,54.65,54.66,11131.0,43.4203,43.4203,43.4044,43.4123,11131.0
2016-04-04 12:20:00,54.67,54.67,54.64,54.66,17784.0,43.4203,43.4203,43.3964,43.4123,17784.0
2016-04-04 12:25:00,54.66,54.71,54.65,54.66,30968.0,43.4123,43.452,43.4044,43.4123,30968.0
2016-04-04 12:30:00,54.66,54.68,54.65,54.67,13788.0,43.4123,43.4282,43.4044,43.4203,13788.0
2016-04-04 12:35:00,54.67,54.7,54.64,54.66,41213.0,43.4203,43.4441,43.3964,43.4123,41213.0
2016-04-04 12:40:00,54.66,54.72,54.66,54.7,46066.0,43.4123,43.46,43.4123,43.4441,46066.0
2016-04-04 12:45:00,54.7,54.7,54.64,54.64,18082.0,43.4441,43.4441,43.3964,43.3964,18082.0
2016-04-04 12:50:00,54.64,54.69,54.63,54.67,51453.0,43.3964,43.4362,43.3885,43.4203,51453.0
2016-04-04 12:55:00,54.68,54.69,54.67,54.69,15231.0,43.4282,43.4362,43.4203,43.4362,15231.0
2016-04-04 13:00:00,54.69,54.7,54.62,54.63,24693.0,43.4362,43.4441,43.3806,43.3885,24693.0
2016-04-04 13:05:00,54.63,54.64,54.59,54.59,32819.0,43.3885,43.3964,43.3567,43.3567,32819.0
2016-04-04 13:10:00,54.58,54.61,54.56,54.6,26979.0,43.3488,43.3726,43.3329,43.3647,26979.0
2016-04-04 13:15:00,54.6,54.61,54.56,54.6,30259.0,43.3647,43.3726,43.3329,43.3647,30259.0
2016-04-04 13:20:00,54.6,54.61,54.57,54.58,20502.0,43.3647,43.3726,43.3408,43.3488,20502.0
2016-04-04 13:25:00,54.58,54.59,54.55,54.57,20200.0,43.3488,43.3567,43.325,43.3408,20200.0
2016-04-04 13:30:00,54.57,54.61,54.56,54.58,35320.0,43.3408,43.3726,43.3329,43.3488,35320.0
2016-04-04 13:35:00,54.59,54.6,54.56,54.58,24051.0,43.3567,43.3647,43.3329,43.3488,24051.0
2016-04-04 13:40:00,54.58,54.61,54.57,54.6,30022.0,43.3488,43.3726,43.3408,43.3647,30022.0
2016-04-04 13:45:00,54.6,54.64,54.57,54.61,39456.0,43.3647,43.3964,43.3408,43.3726,39456.0
2016-04-04 13:50:00,54.6,54.62,54.54,54.55,26866.0,43.3647,43.3806,43.317,43.325,26866.0
2016-04-04 13:55:00,54.53,54.54,54.48,54.49,27709.0,43.3091,43.317,43.2694,43.2773,27709.0
2016-04-04 14:00:00,54.48,54.49,54.44,54.45,26823.0,43.2694,43.2773,43.2376,43.2455,26823.0
2016-04-04 14:05:00,54.45,54.5,54.45,54.48,46700.0,43.2455,43.2853,43.2455,43.2694,46700.0
2016-04-04 14:10:00,54.48,54.48,54.41,54.47,46311.0,43.2694,43.2694,43.2138,43.2614,46311.0
2016-04-04 14:15:00,54.47,54.48,54.42,54.45,55582.0,43.2614,43.2694,43.2217,43.2455,55582.0
2016-04-04 14:20:00,54.44,54.49,54.41,54.46,103623.0,43.2376,43.2773,43.2138,43.2535,103623.0
2016-04-04 14:25:00,54.47,54.5,54.42,54.49,33158.0,43.2614,43.2853,43.2217,43.2773,33158.0
2016-04-04 14:30:00,54.49,54.56,54.48,54.56,44205.0,43.2773,43.3329,43.2694,43.3329,44205.0
2016-04-04 14:35:00,54.56,54.6,54.55,54.6,24516.0,43.3329,43.3647,43.325,43.3647,24516.0
2016-04-04 14:40:00,54.6,54.62,54.56,54.6,95898.0,43.3647,43.3806,43.3329,43.3647,95898.0
2016-04-04 14:45:00,54.62,54.63,54.57,54.58,52081.0,43.3806,43.3885,43.3408,43.3488,52081.0
2016-04-04 14:50:00,54.57,54.58,54.49,54.51,34446.0,43.3408,43.3488,43.2773,43.2932,34446.0
2016-04-04 14:55:00,54.51,54.55,54.51,54.54,35807.0,43.2932,43.325,43.2932,43.317,35807.0
2016-04-04 15:00:00,54.53,54.58,54.52,54.58,23838.0,43.3091,43.3488,43.3011,43.3488,23838.0
2016-04-04 15:05:00,54.58,54.6,54.53,54.54,38404.0,43.3488,43.3647,43.3091,43.317,38404.0
2016-04-04 15:10:00,54.55,54.61,54.54,54.59,27622.0,43.325,43.3726,43.317,43.3567,27622.0
2016-04-04 15:15:00,54.59,54.6,54.52,54.55,44461.0,43.3567,43.3647,43.3011,43.325,44461.0
2016-04-04 15:20:00,54.54,54.55,54.43,54.44,84835.0,43.317,43.325,43.2297,43.2376,84835.0
2016-04-04 15:25:00,54.43,54.47,54.39,54.42,74231.0,43.2297,43.2614,43.1979,43.2217,74231.0
2016-04-04 15:30:00,54.42,54.48,54.41,54.48,104779.0,43.2217,43.2694,43.2138,43.2694,104779.0
2016-04-04 15:35:00,54.48,54.49,54.4,54.42,92451.0,43.2694,43.2773,43.2058,43.2217,92451.0
2016-04-04 15:40:00,54.42,54.42,54.32,54.34,112589.0,43.2217,43.2217,43.1423,43.1582,112589.0
2016-04-04 15:45:00,54.34,54.43,54.32,54.38,165056.0,43.1582,43.2297,43.1423,43.1899,165056.0
2016-04-04 15:50:00,54.38,54.44,54.37,54.38,99970.0,43.1899,43.2376,43.182,43.1899,99970.0
2016-04-04 15:55:00,54.37,54.44,54.36,54.41,272753.0,43.182,43.2376,43.1741,43.2138,272753.0
2016-04-05 09:30:00,53.94,54.13,53.85,54.11,130291.0,42.8405,42.9914,42.769,42.9755,130291.0
2016-04-05 09:35:00,54.09,54.24,54.01,54.04,61623.0,42.9596,43.0788,42.8961,42.9199,61623.0
2016-04-05 09:40:00,54.04,54.06,53.87,54.02,73335.0,42.9199,42.9358,42.7849,42.904,73335.0
2016-04-05 09:45:00,54.02,54.03,53.9,54.03,83521.0,42.904,42.912,42.8087,42.912,83521.0
2016-04-05 09:50:00,54.03,54.08,53.98,54.03,121930.0,42.912,42.9517,42.8723,42.912,121930.0
2016-04-05 09:55:00,54.02,54.07,53.94,54.07,46081.0,42.904,42.9437,42.8405,42.9437,46081.0
2016-04-05 10:00:00,54.07,54.19,54.05,54.06,149913.0,42.9437,43.039,42.9279,42.9358,149913.0
2016-04-05 10:05:00,54.07,54.18,54.0,54.07,67798.0,42.9437,43.0311,42.8881,42.9437,67798.0
2016-04-05 10:10:00,54.06,54.1,53.95,53.96,68233.0,42.9358,42.9676,42.8484,42.8564,68233.0
2016-04-05 10:15:00,53.97,54.04,53.88,53.96,127565.0,42.8643,42.9199,42.7928,42.8564,127565.0
2016-04-05 10:20:00,53.95,54.02,53.93,54.0,126856.0,42.8484,42.904,42.8325,42.8881,126856.0
2016-04-05 10:25:00,53.99,54.04,53.96,54.04,94470.0,42.8802,42.9199,42.8564,42.9199,94470.0
2016-04-05 10:30:00,54.05,54.05,53.95,53.99,48287.0,42.9279,42.9279,42.8484,42.8802,48287.0
2016-04-05 10:35:00,53.99,53.99,53.91,53.98,61555.0,42.8802,42.8802,42.8167,42.8723,61555.0
2016-04-05 10:40:00,53.98,54.02,53.92,53.92,68740.0,42.8723,42.904,42.8246,42.8246,68740.0
2016-04-05 10:45:00,53.91,53.94,53.87,53.88,56540.0,42.8167,42.8405,42.7849,42.7928,56540.0
2016-04-05 10:50:00,53.88,53.9,53.85,53.88,46661.0,42.7928,42.8087,42.769,42.7928,46661.0
2016-04-05 10:55:00,53.88,53.93,53.78,53.78,129912.0,42.7928,42.8325,42.7134,42.7134,129912.0
2016-04-05 11:00:00,53.78,53.8,53.75,53.8,38362.0,42.7134,42.7293,42.6896,42.7293,38362.0
2016-04-05 11:05:00,53.81,53.86,53.79,53.86,40831.0,42.7372,42.7769,42.7214,42.7769,40831.0
2016-04-05 11:10:00,53.86,53.93,53.85,53.89,36260.0,42.7769,42.8325,42.769,42.8008,36260.0
2016-04-05 11:15:00,53.89,53.92,53.84,53.91,62879.0,42.8008,42.8246,42.7611,42.8167,62879.0
2016-04-05 11:20:00,53.91,53.98,53.91,53.93,49744.0,42.8167,42.8723,42.8167,42.8325,49744.0
2016-04-05 11:25:00,53.93,53.97,53.9,53.94,90239.0,42.8325,42.8643,42.8087,42.8405,90239.0
2016-04-05 11:30:00,53.93,53.98,53.9,53.91,45249.0,42.8325,42.8723,42.8087,42.8167,45249.0
2016-04-05 11:35:00,53.9,53.93,53.85,53.91,61718.0,42.8087,42.8325,42.769,42.8167,61718.0
2016-04-05 11:40:00,53.9,53.91,53.8,53.81,97165.0,42.8087,42.8167,42.7293,42.7372,97165.0
2016-04-05 11:45:00,53.81,53.85,53.78,53.81,41604.0,42.7372,42.769,42.7134,42.7372,41604.0
2016-04-05 11:50:00,53.81,53.84,53.77,53.83,38406.0,42.7372,42.7611,42.7055,42.7531,38406.0
2016-04-05 11:55:00,53.83,53.84,53.76,53.79,47332.0,42.7531,42.7611,42.6975,42.7214,47332.0
2016-04-05 12:00:00,53.79,53.89,53.78,53.83,75646.0,42.7214,42.8008,42.7134,42.7531,75646.0
2016-04-05 12:05:00,53.82,53.88,53.79,53.85,53542.0,42.7452,42.7928,42.7214,42.769,53542.0
2016-04-05 12:10:00,53.85,53.88,53.81,53.83,22199.0,42.769,42.7928,42.7372,42.7531,22199.0
2016-04-05 12:15:00,53.83,53.83,53.7,53.72,43682.0,42.7531,42.7531,42.6499,42.6658,43682.0
2016-04-05 12:20:00,53.71,53.72,53.67,53.69,42806.0,42.6578,42.6658,42.626,42.6419,42806.0
2016-04-05 12:25:00,53.68,53.75,53.67,53.73,74630.0,42.634,42.6896,42.626,42.6737,74630.0
2016-04-05 12:30:00,53.73,53.78,53.7,53.77,70424.0,42.6737,42.7134,42.6499,42.7055,70424.0
2016-04-05 12:35:00,53.76,53.81,53.74,53.79,47925.0,42.6975,42.7372,42.6816,42.7214,47925.0
2016-04-05 12:40:00,53.79,53.82,53.75,53.76,52653.0,42.7214,42.7452,42.6896,42.6975,52653.0
2016-04-05 12:45:00,53.76,53.77,53.67,53.68,94314.0,42.6975,42.7055,42.626,42.634,94314.0
2016-04-05 12:50:00,53.68,53.74,53.67,53.74,65588.0,42.634,42.6816,42.626,42.6816,65588.0
2016-04-05 12:55:00,53.73,53.79,53.72,53.76,49862.0,42.6737,42.7214,42.6658,42.6975,49862.0
2016-04-05 13:00:00,53.77,53.79,53.7,53.76,49213.0,42.7055,42.7214,42.6499,42.6975,49213.0
2016-04-05 13:05:00,53.75,53.76,53.7,53.7,47369.0,42.6896,42.6975,42.6499,42.6499,47369.0
2016-04-05 13:10:00,53.69,53.82,53.69,53.8,40231.0,42.6419,42.7452,42.6419,42.7293,40231.0
2016-04-05 13:15:00,53.8,53.8,53.73,53.73,73333.0,42.7293,42.7293,42.6737,42.6737,73333.0
2016-04-05 13:20:00,53.73,53.81,53.71,53.78,46518.0,42.6737,42.7372,42.6578,42.7134,46518.0
2016-04-05 13:25:00,53.79,53.86,53.77,53.77,45701.0,42.7214,42.7769,42.7055,42.7055,45701.0
2016-04-05 13:30:00,53.78,53.81,53.74,53.75,29044.0,42.7134,42.7372,42.6816,42.6896,29044.0
2016-04-05 13:35:00,53.75,53.79,53.73,53.73,30431.0,42.6896,42.7214,42.6737,42.6737,30431.0
2016-04-05 13:40:00,53.74,53.75,53.67,53.68,60333.0,42.6816,42.6896,42.626,42.634,60333.0
2016-04-05 13:45:00,53.69,53.71,53.65,53.68,39736.0,42.6419,42.6578,42.6102,42.634,39736.0
2016-04-05 13:50:00,53.67,53.81,53.67,53.8,67805.0,42.626,42.7372,42.626,42.7293,67805.0
2016-04-05 13:55:00,53.8,53.82,53.78,53.79,117865.0,42.7293,42.7452,42.7134,42.7214,117865.0
2016-04-05 14:00:00,53.79,53.85,53.79,53.82,50417.0,42.7214,42.769,42.7214,42.7452,50417.0
2016-04-05 14:05:00,53.81,53.84,53.78,53.79,33431.0,42.7372,42.7611,42.7134,42.7214,33431.0
2016-04-05 14:10:00,53.78,53.8,53.73,53.79,25384.0,42.7134,42.7293,42.6737,42.7214,25384.0
2016-04-05 14:15:00,53.78,53.82,53.76,53.81,22770.0,42.7134,42.7452,42.6975,42.7372,22770.0
2016-04-05 14:20:00,53.82,53.85,53.77,53.8,39861.0,42.7452,42.769,42.7055,42.7293,39861.0
2016-04-05 14:25:00,53.8,53.91,53.8,53.87,38272.0,42.7293,42.8167,42.7293,42.7849,38272.0
2016-04-05 14:30:00,53.88,53.94,53.87,53.91,47705.0,42.7928,42.8405,42.7849,42.8167,47705.0
2016-04-05 14:35:00,53.91,53.93,53.89,53.89,48895.0,42.8167,42.8325,42.8008,42.8008,48895.0
2016-04-05 14:40:00,53.9,53.9,53.85,53.85,29393.0,42.8087,42.8087,42.769,42.769,29393.0
2016-04-05 14:45:00,53.85,53.87,53.82,53.83,71157.0,42.769,42.7849,42.7452,42.7531,71157.0
2016-04-05 14:50:00,53.83,53.94,53.83,53.93,72324.0,42.7531,42.8405,42.7531,42.8325,72324.0
2016-04-05 14:55:00,53.91,53.91,53.84,53.87,23835.0,42.8167,42.8167,42.7611,42.7849,23835.0
2016-04-05 15:00:00,53.88,53.88,53.83,53.86,31171.0,42.7928,42.7928,42.7531,42.7769,31171.0
2016-04-05 15:05:00,53.86,53.86,53.78,53.78,32028.0,42.7769,42.7769,42.7134,42.7134,32028.0
2016-04-05 15:10:00,53.79,53.79,53.73,53.77,37915.0,42.7214,42.7214,42.6737,42.7055,37915.0
2016-04-05 15:15:00,53.77,53.79,53.75,53.78,66758.0,42.7055,42.7214,42.6896,42.7134,66758.0
2016-04-05 15:20:00,53.77,53.8,53.71,53.73,78004.0,42.7055,42.7293,42.6578,42.6737,78004.0
2016-04-05 15:25:00,53.72,53.78,53.71,53.75,79455.0,42.6658,42.7134,42.6578,42.6896,79455.0
2016-04-05 15:30:00,53.76,53.81,53.73,53.79,65924.0,42.6975,42.7372,42.6737,42.7214,65924.0
2016-04-05 15:35:00,53.8,53.81,53.72,53.74,91678.0,42.7293,42.7372,42.6658,42.6816,91678.0
2016-04-05 15:40:00,53.73,53.75,53.7,53.74,97416.0,42.6737,42.6896,42.6499,42.6816,97416.0
2016-04-05 15:45:00,53.74,53.74,53.68,53.7,101128.0,42.6816,42.6816,42.634,42.6499,101128.0
2016-04-05 15:50:00,53.69,53.73,53.63,53.66,130351.0,42.6419,42.6737,42.5943,42.6181,130351.0
2016-04-05 15:55:00,53.64,53.68,53.58,53.68,304555.0,42.6022,42.634,42.5546,42.634,304555.0
2016-04-06 09:30:00,53.56,53.97,53.56,53.96,156516.0,42.5387,42.8643,42.5387,42.8564,156516.0
2016-04-06 09:35:00,53.95,53.99,53.66,53.73,43042.0,42.8484,42.8802,42.6181,42.6737,43042.0
2016-04-06 09:40:00,53.71,53.72,53.62,53.67,82343.0,42.6578,42.6658,42.5863,42.626,82343.0
2016-04-06 09:45:00,53.67,53.85,53.64,53.83,49154.0,42.626,42.769,42.6022,42.7531,49154.0
2016-04-06 09:50:00,53.82,53.88,53.72,53.75,55284.0,42.7452,42.7928,42.6658,42.6896,55284.0
2016-04-06 09:55:00,53.74,53.77,53.66,53.68,42431.0,42.6816,42.7055,42.6181,42.634,42431.0
2016-04-06 10:00:00,53.68,53.76,53.63,53.76,24216.0,42.634,42.6975,42.5943,42.6975,24216.0
2016-04-06 10:05:00,53.76,53.76,53.69,53.69,42520.0,42.6975,42.6975,42.6419,42.6419,42520.0
2016-04-06 10:10:00,53.69,53.72,53.61,53.62,37690.0,42.6419,42.6658,42.5784,42.5863,37690.0
2016-04-06 10:15:00,53.62,53.65,53.58,53.59,44775.0,42.5863,42.6102,42.5546,42.5625,44775.0
2016-04-06 10:20:00,53.58,53.59,53.48,53.5,66931.0,42.5546,42.5625,42.4751,42.491,66931.0
2016-04-06 10:25:00,53.49,53.63,53.47,53.62,46076.0,42.4831,42.5943,42.4672,42.5863,46076.0
2016-04-06 10:30:00,53.63,53.7,53.55,53.69,133031.0,42.5943,42.6499,42.5307,42.6419,133031.0
2016-04-06 10:35:00,53.7,53.8,53.64,53.73,87057.0,42.6499,42.7293,42.6022,42.6737,87057.0
2016-04-06 10:40:00,53.73,53.88,53.73,53.85,30856.0,42.6737,42.7928,42.6737,42.769,30856.0
2016-04-06 10:45:00,53.85,53.94,53.84,53.93,39687.0,42.769,42.8405,42.7611,42.8325,39687.0
2016-04-06 10:50:00,53.92,53.92,53.78,53.81,69925.0,42.8246,42.8246,42.7134,42.7372,69925.0
2016-04-06 10:55:00,53.82,53.88,53.76,53.87,56455.0,42.7452,42.7928,42.6975,42.7849,56455.0
2016-04-06 11:00:00,53.87,53.92,53.85,53.91,37701.0,42.7849,42.8246,42.769,42.8167,37701.0
2016-04-06 11:05:00,53.91,53.96,53.9,53.93,27920.0,42.8167,42.8564,42.8087,42.8325,27920.0
2016-04-06 11:10:00,53.94,53.97,53.89,53.97,37124.0,42.8405,42.8643,42.8008,42.8643,37124.0
2016-04-06 11:15:00,53.97,54.02,53.94,53.94,65197.0,42.8643,42.904,42.8405,42.8405,65197.0
2016-04-06 11:20:00,53.94,53.95,53.89,53.91,31356.0,42.8405,42.8484,42.8008,42.8167,31356.0
2016-04-06 11:25:00,53.91,53.96,53.91,53.96,24390.0,42.8167,42.8564,42.8167,42.8564,24390.0
2016-04-06 11:30:00,53.96,54.03,53.96,53.97,33597.0,42.8564,42.912,42.8564,42.8643,33597.0
2016-04-06 11:35:00,53.97,54.01,53.96,54.0,38759.0,42.8643,42.8961,42.8564,42.8881,38759.0
2016-04-06 11:40:00,54.0,54.05,53.99,54.01,39812.0,42.8881,42.9279,42.8802,42.8961,39812.0
2016-04-06 11:45:00,54.01,54.06,54.01,54.06,28739.0,42.8961,42.9358,42.8961,42.9358,28739.0
2016-04-06 11:50:00,54.05,54.1,54.05,54.09,56373.0,42.9279,42.9676,42.9279,42.9596,56373.0
2016-04-06 11:55:00,54.09,54.13,54.05,54.1,92624.0,42.9596,42.9914,42.9279,42.9676,92624.0
2016-04-06 12:00:00,54.09,54.11,54.02,54.03,64018.0,42.9596,42.9755,42.904,42.912,64018.0
2016-04-06 12:05:00,54.03,54.07,54.02,54.04,37093.0,42.912,42.9437,42.904,42.9199,37093.0
2016-04-06 12:10:00,54.04,54.09,54.03,54.08,55407.0,42.9199,42.9596,42.912,42.9517,55407.0
2016-04-06 12:15:00,54.09,54.11,54.0,54.02,40658.0,42.9596,42.9755,42.8881,42.904,40658.0
2016-04-06 12:20:00,54.03,54.03,53.95,53.95,35264.0,42.912,42.912,42.8484,42.8484,35264.0
2016-04-06 12:25:00,53.95,53.99,53.95,53.97,26704.0,42.8484,42.8802,42.8484,42.8643,26704.0
2016-04-06 12:30:00,53.96,53.97,53.91,53.92,37360.0,42.8564,42.8643,42.8167,42.8246,37360.0
2016-04-06 12:35:00,53.92,53.95,53.91,53.93,31520.0,42.8246,42.8484,42.8167,42.8325,31520.0
2016-04-06 12:40:00,53.93,53.98,53.93,53.96,30978.0,42.8325,42.8723,42.8325,42.8564,30978.0
2016-04-06 12:45:00,53.96,53.96,53.9,53.93,29496.0,42.8564,42.8564,42.8087,42.8325,29496.0
2016-04-06 12:50:00,53.92,53.94,53.92,53.94,22319.0,42.8246,42.8405,42.8246,42.8405,22319.0
2016-04-06 12:55:00,53.94,53.97,53.91,53.92,51149.0,42.8405,42.8643,42.8167,42.8246,51149.0
2016-04-06 13:00:00,53.91,53.93,53.88,53.93,26090.0,42.8167,42.8325,42.7928,42.8325,26090.0
2016-04-06 13:05:00,53.93,53.96,53.89,53.96,25755.0,42.8325,42.8564,42.8008,42.8564,25755.0
2016-04-06 13:10:00,53.97,54.03,53.95,54.01,30000.0,42.8643,42.912,42.8484,42.8961,30000.0
2016-04-06 13:15:00,54.01,54.03,54.0,54.0,15500.0,42.8961,42.912,42.8881,42.8881,15500.0
2016-04-06 13:20:00,54.01,54.01,53.95,53.97,31495.0,42.8961,42.8961,42.8484,42.8643,31495.0
2016-04-06 13:25:00,53.96,53.98,53.94,53.97,30791.0,42.8564,42.8723,42.8405,42.8643,30791.0
2016-04-06 13:30:00,53.97,53.99,53.91,53.93,36279.0,42.8643,42.8802,42.8167,42.8325,36279.0
2016-04-06 13:35:00,53.94,53.96,53.91,53.94,21878.0,42.8405,42.8564,42.8167,42.8405,21878.0
2016-04-06 13:40:00,53.94,53.94,53.89,53.9,31540.0,42.8405,42.8405,42.8008,42.8087,31540.0
2016-04-06 13:45:00,53.89,53.91,53.83,53.84,33407.0,42.8008,42.8167,42.7531,42.7611,33407.0
2016-04-06 13:50:00,53.84,53.84,53.76,53.8,65424.0,42.7611,42.7611,42.6975,42.7293,65424.0
2016-04-06 13:55:00,53.8,53.81,53.78,53.79,86177.0,42.7293,42.7372,42.7134,42.7214,86177.0
2016-04-06 14:00:00,53.8,53.85,53.75,53.77,173199.0,42.7293,42.769,42.6896,42.7055,173199.0
2016-04-06 14:05:00,53.76,53.8,53.74,53.74,69996.0,42.6975,42.7293,42.6816,42.6816,69996.0
2016-04-06 14:10:00,53.73,53.74,53.63,53.66,49081.0,42.6737,42.6816,42.5943,42.6181,49081.0
2016-04-06 14:15:00,53.65,53.74,53.63,53.74,46317.0,42.6102,42.6816,42.5943,42.6816,46317.0
2016-04-06 14:20:00,53.75,53.77,53.69,53.7,36244.0,42.6896,42.7055,42.6419,42.6499,36244.0
2016-04-06 14:25:00,53.71,53.72,53.67,53.69,66111.0,42.6578,42.6658,42.626,42.6419,66111.0
2016-04-06 14:30:00,53.69,53.72,53.62,53.62,45034.0,42.6419,42.6658,42.5863,42.5863,45034.0
2016-04-06 14:35:00,53.62,53.64,53.53,53.56,44036.0,42.5863,42.6022,42.5149,42.5387,44036.0
2016-04-06 14:40:00,53.56,53.63,53.55,53.61,47712.0,42.5387,42.5943,42.5307,42.5784,47712.0
2016-04-06 14:45:00,53.62,53.63,53.57,53.63,157162.0,42.5863,42.5943,42.5466,42.5943,157162.0
2016-04-06 14:50:00,53.63,53.66,53.58,53.59,58046.0,42.5943,42.6181,42.5546,42.5625,58046.0
2016-04-06 14:55:00,53.59,53.76,53.59,53.74,92905.0,42.5625,42.6975,42.5625,42.6816,92905.0
2016-04-06 15:00:00,53.73,53.92,53.7,53.91,97131.0,42.6737,42.8246,42.6499,42.8167,97131.0
2016-04-06 15:05:00,53.91,53.96,53.89,53.91,80788.0,42.8167,42.8564,42.8008,42.8167,80788.0
2016-04-06 15:10:00,53.92,53.94,53.86,53.89,35821.0,42.8246,42.8405,42.7769,42.8008,35821.0
2016-04-06 15:15:00,53.89,53.99,53.87,53.99,62291.0,42.8008,42.8802,42.7849,42.8802,62291.0
2016-04-06 15:20:00,53.98,53.99,53.91,53.91,35040.0,42.8723,42.8802,42.8167,42.8167,35040.0
2016-04-06 15:25:00,53.91,53.94,53.88,53.91,39720.0,42.8167,42.8405,42.7928,42.8167,39720.0
2016-04-06 15:30:00,53.91,53.96,53.9,53.92,35704.0,42.8167,42.8564,42.8087,42.8246,35704.0
2016-04-06 15:35:00,53.92,53.96,53.86,53.91,75412.0,42.8246,42.8564,42.7769,42.8167,75412.0
2016-04-06 15:40:00,53.91,54.08,53.91,54.08,274151.0,42.8167,42.9517,42.8167,42.9517,274151.0
2016-04-06 15:45:00,54.09,54.1,53.98,54.05,153721.0,42.9596,42.9676,42.8723,42.9279,153721.0
2016-04-06 15:50:00,54.05,54.13,54.05,54.13,192870.0,42.9279,42.9914,42.9279,42.9914,192870.0
2016-04-06 15:55:00,54.13,54.2,54.1,54.13,373826.0,42.9914,43.047,42.9676,42.9914,373826.0
2016-04-07 09:30:00,53.67,53.85,53.61,53.8,73538.0,42.626,42.769,42.5784,42.7293,73538.0
2016-04-07 09:35:00,53.8,53.81,53.67,53.77,73168.0,42.7293,42.7372,42.626,42.7055,73168.0
2016-04-07 09:40:00,53.77,53.78,53.69,53.73,113932.0,42.7055,42.7134,42.6419,42.6737,113932.0
2016-04-07 09:45:00,53.73,53.76,53.59,53.6,118835.0,42.6737,42.6975,42.5625,42.5705,118835.0
2016-04-07 09:50:00,53.59,53.63,53.54,53.6,66358.0,42.5625,42.5943,42.5228,42.5705,66358.0
2016-04-07 09:55:00,53.6,53.7,53.58,53.68,51902.0,42.5705,42.6499,42.5546,42.634,51902.0
2016-04-07 10:00:00,53.68,53.7,53.59,53.62,106806.0,42.634,42.6499,42.5625,42.5863,106806.0
2016-04-07 10:05:00,53.62,53.72,53.62,53.7,44694.0,42.5863,42.6658,42.5863,42.6499,44694.0
2016-04-07 10:10:00,53.7,53.7,53.61,53.65,91245.0,42.6499,42.6499,42.5784,42.6102,91245.0
2016-04-07 10:15:00,53.65,53.65,53.57,53.59,76237.0,42.6102,42.6102,42.5466,42.5625,76237.0
2016-04-07 10:20:00,53.58,53.59,53.5,53.54,56207.0,42.5546,42.5625,42.491,42.5228,56207.0
2016-04-07 10:25:00,53.54,53.54,53.46,53.48,63417.0,42.5228,42.5228,42.4593,42.4751,63417.0
2016-04-07 10:30:00,53.48,53.53,53.46,53.47,46371.0,42.4751,42.5149,42.4593,42.4672,46371.0
2016-04-07 10:35:00,53.47,53.52,53.45,53.51,43333.0,42.4672,42.5069,42.4513,42.499,43333.0
2016-04-07 10:40:00,53.5,53.5,53.44,53.5,47251.0,42.491,42.491,42.4434,42.491,47251.0
2016-04-07 10:45:00,53.49,53.53,53.45,53.49,31655.0,42.4831,42.5149,42.4513,42.4831,31655.0
2016-04-07 10:50:00,53.48,53.5,53.43,53.5,31477.0,42.4751,42.491,42.4354,42.491,31477.0
2016-04-07 10:55:00,53.5,53.52,53.48,53.51,57330.0,42.491,42.5069,42.4751,42.499,57330.0
2016-04-07 11:00:00,53.51,53.51,53.38,53.39,43138.0,42.499,42.499,42.3957,42.4037,43138.0
2016-04-07 11:05:00,53.38,53.4,53.36,53.37,47840.0,42.3957,42.4116,42.3798,42.3878,47840.0
2016-04-07 11:10:00,53.37,53.4,53.35,53.4,43906.0,42.3878,42.4116,42.3719,42.4116,43906.0
2016-04-07 11:15:00,53.41,53.51,53.39,53.48,67248.0,42.4195,42.499,42.4037,42.4751,67248.0
2016-04-07 11:20:00,53.47,53.47,53.37,53.4,28398.0,42.4672,42.4672,42.3878,42.4116,28398.0
2016-04-07 11:25:00,53.39,53.42,53.34,53.41,73846.0,42.4037,42.4275,42.364,42.4195,73846.0
2016-04-07 11:30:00,53.41,53.5,53.4,53.5,45639.0,42.4195,42.491,42.4116,42.491,45639.0
2016-04-07 11:35:00,53.5,53.55,53.43,53.43,69363.0,42.491,42.5307,42.4354,42.4354,69363.0
2016-04-07 11:40:00,53.43,53.43,53.35,53.41,33719.0,42.4354,42.4354,42.3719,42.4195,33719.0
2016-04-07 11:45:00,53.42,53.42,53.38,53.42,39900.0,42.4275,42.4275,42.3957,42.4275,39900.0
2016-04-07 11:50:00,53.43,53.48,53.42,53.45,48574.0,42.4354,42.4751,42.4275,42.4513,48574.0
2016-04-07 11:55:00,53.45,53.45,53.36,53.36,30489.0,42.4513,42.4513,42.3798,42.3798,30489.0
2016-04-07 12:00:00,53.36,53.4,53.35,53.36,28566.0,42.3798,42.4116,42.3719,42.3798,28566.0
2016-04-07 12:05:00,53.35,53.37,53.31,53.34,23994.0,42.3719,42.3878,42.3401,42.364,23994.0
2016-04-07 12:10:00,53.33,53.34,53.31,53.33,22251.0,42.356,42.364,42.3401,42.356,22251.0
2016-04-07 12:15:00,53.33,53.34,53.25,53.26,51045.0,42.356,42.364,42.2925,42.3004,51045.0
2016-04-07 12:20:00,53.25,53.32,53.24,53.3,30940.0,42.2925,42.3481,42.2845,42.3322,30940.0
2016-04-07 12:25:00,53.29,53.32,53.26,53.32,18962.0,42.3242,42.3481,42.3004,42.3481,18962.0
2016-04-07 12:30:00,53.32,53.32,53.25,53.26,28892.0,42.3481,42.3481,42.2925,42.3004,28892.0
2016-04-07 12:35:00,53.27,53.3,53.23,53.3,47299.0,42.3084,42.3322,42.2766,42.3322,47299.0
2016-04-07 12:40:00,53.29,53.31,53.27,53.29,94624.0,42.3242,42.3401,42.3084,42.3242,94624.0
2016-04-07 12:45:00,53.3,53.34,53.28,53.34,43772.0,42.3322,42.364,42.3163,42.364,43772.0
2016-04-07 12:50:00,53.34,53.35,53.29,53.33,28132.0,42.364,42.3719,42.3242,42.356,28132.0
2016-04-07 12:55:00,53.33,53.39,53.32,53.37,25713.0,42.356,42.4037,42.3481,42.3878,25713.0
2016-04-07 13:00:00,53.36,53.41,53.35,53.38,26015.0,42.3798,42.4195,42.3719,42.3957,26015.0
2016-04-07 13:05:00,53.38,53.44,53.38,53.44,23576.0,42.3957,42.4434,42.3957,42.4434,23576.0
2016-04-07 13:10:00,53.44,53.54,53.41,53.49,53265.0,42.4434,42.5228,42.4195,42.4831,53265.0
2016-04-07 13:15:00,53.49,53.5,53.44,53.45,32769.0,42.4831,42.491,42.4434,42.4513,32769.0
2016-04-07 13:20:00,53.45,53.46,53.44,53.45,28099.0,42.4513,42.4593,42.4434,42.4513,28099.0
2016-04-07 13:25:00,53.44,53.45,53.42,53.42,21492.0,42.4434,42.4513,42.4275,42.4275,21492.0
2016-04-07 13:30:00,53.43,53.47,53.38,53.38,37485.0,42.4354,42.4672,42.3957,42.3957,37485.0
2016-04-07 13:35:00,53.38,53.4,53.35,53.39,20047.0,42.3957,42.4116,42.3719,42.4037,20047.0
2016-04-07 13:40:00,53.4,53.41,53.36,53.37,24526.0,42.4116,42.4195,42.3798,42.3878,24526.0
2016-04-07 13:45:00,53.37,53.37,53.26,53.27,34289.0,42.3878,42.3878,42.3004,42.3084,34289.0
2016-04-07 13:50:00,53.28,53.29,53.19,53.2,43657.0,42.3163,42.3242,42.2448,42.2528,43657.0
2016-04-07 13:55:00,53.2,53.24,53.17,53.2,28956.0,42.2528,42.2845,42.2289,42.2528,28956.0
2016-04-07 14:00:00,53.19,53.2,53.11,53.12,48504.0,42.2448,42.2528,42.1813,42.1892,48504.0
2016-04-07 14:05:00,53.12,53.14,53.06,53.07,65163.0,42.1892,42.2051,42.1416,42.1495,65163.0
2016-04-07 14:10:00,53.07,53.1,53.05,53.07,53524.0,42.1495,42.1733,42.1336,42.1495,53524.0
2016-04-07 14:15:00,53.06,53.06,53.0,53.0,71003.0,42.1416,42.1416,42.0939,42.0939,71003.0
2016-04-07 14:20:00,53.01,53.03,52.99,53.03,50766.0,42.1019,42.1177,42.086,42.1177,50766.0
2016-04-07 14:25:00,53.03,53.06,52.97,53.06,49934.0,42.1177,42.1416,42.0701,42.1416,49934.0
2016-04-07 14:30:00,53.08,53.11,53.05,53.1,34418.0,42.1575,42.1813,42.1336,42.1733,34418.0
2016-04-07 14:35:00,53.11,53.11,53.02,53.04,91311.0,42.1813,42.1813,42.1098,42.1257,91311.0
2016-04-07 14:40:00,53.03,53.03,52.94,52.95,125912.0,42.1177,42.1177,42.0463,42.0542,125912.0
2016-04-07 14:45:00,52.95,52.95,52.85,52.86,105374.0,42.0542,42.0542,41.9748,41.9827,105374.0
2016-04-07 14:50:00,52.85,52.91,52.81,52.91,74885.0,41.9748,42.0224,41.943,42.0224,74885.0
2016-04-07 14:55:00,52.91,52.94,52.87,52.9,91439.0,42.0224,42.0463,41.9907,42.0145,91439.0
2016-04-07 15:00:00,52.9,52.91,52.87,52.9,67902.0,42.0145,42.0224,41.9907,42.0145,67902.0
2016-04-07 15:05:00,52.91,53.01,52.91,53.01,86575.0,42.0224,42.1019,42.0224,42.1019,86575.0
2016-04-07 15:10:00,53.02,53.13,53.02,53.12,95416.0,42.1098,42.1972,42.1098,42.1892,95416.0
2016-04-07 15:15:00,53.13,53.13,53.07,53.08,63347.0,42.1972,42.1972,42.1495,42.1575,63347.0
2016-04-07 15:20:00,53.08,53.14,53.08,53.13,76597.0,42.1575,42.2051,42.1575,42.1972,76597.0
2016-04-07 15:25:00,53.13,53.2,53.12,53.12,126927.0,42.1972,42.2528,42.1892,42.1892,126927.0
2016-04-07 15:30:00,53.13,53.19,53.11,53.18,76137.0,42.1972,42.2448,42.1813,42.2369,76137.0
2016-04-07 15:35:00,53.18,53.18,53.05,53.08,122937.0,42.2369,42.2369,42.1336,42.1575,122937.0
2016-04-07 15:40:00,53.08,53.1,53.05,53.06,94680.0,42.1575,42.1733,42.1336,42.1416,94680.0
2016-04-07 15:45:00,53.05,53.14,53.04,53.1,112320.0,42.1336,42.2051,42.1257,42.1733,112320.0
2016-04-07 15:50:00,53.1,53.11,53.04,53.09,105869.0,42.1733,42.1813,42.1257,42.1654,105869.0
2016-04-07 15:55:00,53.09,53.15,53.04,53.11,323352.0,42.1654,42.213,42.1257,42.1813,323352.0
2016-04-08 09:30:00,53.44,53.55,53.41,53.42,106959.0,42.4434,42.5307,42.4195,42.4275,106959.0
2016-04-08 09:35:00,53.42,53.55,53.42,53.47,108872.0,42.4275,42.5307,42.4275,42.4672,108872.0
2016-04-08 09:40:00,53.48,53.54,53.41,53.54,50579.0,42.4751,42.5228,42.4195,42.5228,50579.0
2016-04-08 09:45:00,53.55,53.62,53.48,53.56,53892.0,42.5307,42.5863,42.4751,42.5387,53892.0
2016-04-08 09:50:00,53.58,53.62,53.51,53.52,69492.0,42.5546,42.5863,42.499,42.5069,69492.0
2016-04-08 09:55:00,53.53,53.59,53.5,53.56,59966.0,42.5149,42.5625,42.491,42.5387,59966.0
2016-04-08 10:00:00,53.58,53.66,53.56,53.6,49042.0,42.5546,42.6181,42.5387,42.5705,49042.0
2016-04-08 10:05:00,53.6,53.66,53.58,53.58,43609.0,42.5705,42.6181,42.5546,42.5546,43609.0
2016-04-08 10:10:00,53.58,53.62,53.52,53.62,57585.0,42.5546,42.5863,42.5069,42.5863,57585.0
2016-04-08 10:15:00,53.61,53.64,53.59,53.6,30604.0,42.5784,42.6022,42.5625,42.5705,30604.0
2016-04-08 10:20:00,53.6,53.62,53.5,53.53,34446.0,42.5705,42.5863,42.491,42.5149,34446.0
2016-04-08 10:25:00,53.52,53.59,53.5,53.58,46101.0,42.5069,42.5625,42.491,42.5546,46101.0
2016-04-08 10:30:00,53.57,53.61,53.49,53.5,36031.0,42.5466,42.5784,42.4831,42.491,36031.0
2016-04-08 10:35:00,53.51,53.53,53.49,53.5,36798.0,42.499,42.5149,42.4831,42.491,36798.0
2016-04-08 10:40:00,53.49,53.56,53.49,53.49,42071.0,42.4831,42.5387,42.4831,42.4831,42071.0
2016-04-08 10:45:00,53.49,53.53,53.49,53.5,65876.0,42.4831,42.5149,42.4831,42.491,65876.0
2016-04-08 10:50:00,53.5,53.55,53.49,53.54,116585.0,42.491,42.5307,42.4831,42.5228,116585.0
2016-04-08 10:55:00,53.53,53.53,53.49,53.49,38890.0,42.5149,42.5149,42.4831,42.4831,38890.0
2016-04-08 11:00:00,53.5,53.53,53.49,53.52,31898.0,42.491,42.5149,42.4831,42.5069,31898.0
2016-04-08 11:05:00,53.52,53.54,53.5,53.51,20204.0,42.5069,42.5228,42.491,42.499,20204.0
2016-04-08 11:10:00,53.51,53.54,53.44,53.44,41558.0,42.499,42.5228,42.4434,42.4434,41558.0
2016-04-08 11:15:00,53.44,53.46,53.41,53.42,51191.0,42.4434,42.4593,42.4195,42.4275,51191.0
2016-04-08 11:20:00,53.42,53.43,53.37,53.37,31655.0,42.4275,42.4354,42.3878,42.3878,31655.0
2016-04-08 11:25:00,53.37,53.43,53.34,53.41,59995.0,42.3878,42.4354,42.364,42.4195,59995.0
2016-04-08 11:30:00,53.41,53.42,53.32,53.33,49435.0,42.4195,42.4275,42.3481,42.356,49435.0
2016-04-08 11:35:00,53.32,53.33,53.26,53.26,53545.0,42.3481,42.356,42.3004,42.3004,53545.0
2016-04-08 11:40:00,53.26,53.28,53.25,53.26,90525.0,42.3004,42.3163,42.2925,42.3004,90525.0
2016-04-08 11:45:00,53.27,53.33,53.25,53.32,90448.0,42.3084,42.356,42.2925,42.3481,90448.0
2016-04-08 11:50:00,53.31,53.38,53.31,53.37,52125.0,42.3401,42.3957,42.3401,42.3878,52125.0
2016-04-08 11:55:00,53.37,53.4,53.35,53.39,23790.0,42.3878,42.4116,42.3719,42.4037,23790.0
2016-04-08 12:00:00,53.39,53.44,53.39,53.4,43406.0,42.4037,42.4434,42.4037,42.4116,43406.0
2016-04-08 12:05:00,53.4,53.45,53.4,53.43,21667.0,42.4116,42.4513,42.4116,42.4354,21667.0
2016-04-08 12:10:00,53.44,53.48,53.43,53.48,46618.0,42.4434,42.4751,42.4354,42.4751,46618.0
2016-04-08 12:15:00,53.47,53.49,53.41,53.42,51234.0,42.4672,42.4831,42.4195,42.4275,51234.0
2016-04-08 12:20:00,53.41,53.43,53.37,53.4,35990.0,42.4195,42.4354,42.3878,42.4116,35990.0
2016-04-08 12:25:00,53.4,53.41,53.35,53.37,21272.0,42.4116,42.4195,42.3719,42.3878,21272.0
2016-04-08 12:30:00,53.36,53.37,53.32,53.35,69246.0,42.3798,42.3878,42.3481,42.3719,69246.0
2016-04-08 12:35:00,53.35,53.37,53.34,53.36,13835.0,42.3719,42.3878,42.364,42.3798,13835.0
2016-04-08 12:40:00,53.36,53.36,53.3,53.3,16461.0,42.3798,42.3798,42.3322,42.3322,16461.0
2016-04-08 12:45:00,53.31,53.32,53.28,53.31,26442.0,42.3401,42.3481,42.3163,42.3401,26442.0
2016-04-08 12:50:00,53.32,53.34,53.29,53.29,17382.0,42.3481,42.364,42.3242,42.3242,17382.0
2016-04-08 12:55:00,53.3,53.31,53.27,53.28,18409.0,42.3322,42.3401,42.3084,42.3163,18409.0
2016-04-08 13:00:00,53.27,53.33,53.27,53.33,43471.0,42.3084,42.356,42.3084,42.356,43471.0
2016-04-08 13:05:00,53.33,53.33,53.29,53.32,33844.0,42.356,42.356,42.3242,42.3481,33844.0
2016-04-08 13:10:00,53.32,53.37,53.29,53.35,27221.0,42.3481,42.3878,42.3242,42.3719,27221.0
2016-04-08 13:15:00,53.36,53.36,53.27,53.27,16224.0,42.3798,42.3798,42.3084,42.3084,16224.0
2016-04-08 13:20:00,53.26,53.34,53.24,53.33,29299.0,42.3004,42.364,42.2845,42.356,29299.0
2016-04-08 13:25:00,53.33,53.33,53.26,53.26,40622.0,42.356,42.356,42.3004,42.3004,40622.0
2016-04-08 13:30:00,53.25,53.34,53.24,53.34,46612.0,42.2925,42.364,42.2845,42.364,46612.0
2016-04-08 13:35:00,53.34,53.36,53.32,53.35,19095.0,42.364,42.3798,42.3481,42.3719,19095.0
2016-04-08 13:40:00,53.34,53.36,53.32,53.33,18395.0,42.364,42.3798,42.3481,42.356,18395.0
2016-04-08 13:45:00,53.33,53.34,53.31,53.31,18363.0,42.356,42.364,42.3401,42.3401,18363.0
2016-04-08 13:50:00,53.31,53.39,53.31,53.37,30934.0,42.3401,42.4037,42.3401,42.3878,30934.0
2016-04-08 13:55:00,53.37,53.39,53.35,53.39,34669.0,42.3878,42.4037,42.3719,42.4037,34669.0
2016-04-08 14:00:00,53.39,53.39,53.31,53.32,30349.0,42.4037,42.4037,42.3401,42.3481,30349.0
2016-04-08 14:05:00,53.32,53.34,53.3,53.34,25338.0,42.3481,42.364,42.3322,42.364,25338.0
2016-04-08 14:10:00,53.34,53.4,53.33,53.39,49340.0,42.364,42.4116,42.356,42.4037,49340.0
2016-04-08 14:15:00,53.39,53.42,53.38,53.4,28604.0,42.4037,42.4275,42.3957,42.4116,28604.0
2016-04-08 14:20:00,53.4,53.41,53.34,53.35,38921.0,42.4116,42.4195,42.364,42.3719,38921.0
2016-04-08 14:25:00,53.36,53.37,53.35,53.37,45279.0,42.3798,42.3878,42.3719,42.3878,45279.0
2016-04-08 14:30:00,53.37,53.38,53.33,53.33,77758.0,42.3878,42.3957,42.356,42.356,77758.0
2016-04-08 14:35:00,53.33,53.34,53.3,53.32,49744.0,42.356,42.364,42.3322,42.3481,49744.0
2016-04-08 14:40:00,53.32,53.33,53.3,53.31,48119.0,42.3481,42.356,42.3322,42.3401,48119.0
2016-04-08 14:45:00,53.31,53.32,53.3,53.3,34700.0,42.3401,42.3481,42.3322,42.3322,34700.0
2016-04-08 14:50:00,53.3,53.31,53.25,53.26,103953.0,42.3322,42.3401,42.2925,42.3004,103953.0
2016-04-08 14:55:00,53.25,53.26,53.2,53.22,118039.0,42.2925,42.3004,42.2528,42.2686,118039.0
2016-04-08 15:00:00,53.23,53.24,53.22,53.23,62155.0,42.2766,42.2845,42.2686,42.2766,62155.0
2016-04-08 15:05:00,53.23,53.23,53.11,53.12,89556.0,42.2766,42.2766,42.1813,42.1892,89556.0
2016-04-08 15:10:00,53.12,53.16,53.09,53.15,85930.0,42.1892,42.221,42.1654,42.213,85930.0
2016-04-08 15:15:00,53.16,53.19,53.09,53.12,76346.0,42.221,42.2448,42.1654,42.1892,76346.0
2016-04-08 15:20:00,53.13,53.17,53.1,53.17,76184.0,42.1972,42.2289,42.1733,42.2289,76184.0
2016-04-08 15:25:00,53.17,53.19,53.14,53.15,87127.0,42.2289,42.2448,42.2051,42.213,87127.0
2016-04-08 15:30:00,53.15,53.18,53.08,53.1,77292.0,42.213,42.2369,42.1575,42.1733,77292.0
2016-04-08 15:35:00,53.11,53.12,53.05,53.11,99141.0,42.1813,42.1892,42.1336,42.1813,99141.0
2016-04-08 15:40:00,53.11,53.17,53.1,53.17,107502.0,42.1813,42.2289,42.1733,42.2289,107502.0
2016-04-08 15:45:00,53.18,53.21,53.15,53.16,166468.0,42.2369,42.2607,42.213,42.221,166468.0
2016-04-08 15:50:00,53.16,53.19,53.11,53.13,83369.0,42.221,42.2448,42.1813,42.1972,83369.0
2016-04-08 15:55:00,53.13,53.17,53.1,53.17,250526.0,42.1972,42.2289,42.1733,42.2289,250526.0
2016-04-11 09:30:00,53.44,53.52,53.3,53.5,119202.0,42.4434,42.5069,42.3322,42.491,119202.0
2016-04-11 09:35:00,53.51,53.6,53.5,53.56,50585.0,42.499,42.5705,42.491,42.5387,50585.0
2016-04-11 09:40:00,53.54,53.63,53.48,53.5,42522.0,42.5228,42.5943,42.4751,42.491,42522.0
2016-04-11 09:45:00,53.52,53.67,53.52,53.57,64225.0,42.5069,42.626,42.5069,42.5466,64225.0
2016-04-11 09:50:00,53.58,53.67,53.57,53.64,35020.0,42.5546,42.626,42.5466,42.6022,35020.0
2016-04-11 09:55:00,53.65,53.67,53.6,53.61,50532.0,42.6102,42.626,42.5705,42.5784,50532.0
2016-04-11 10:00:00,53.61,53.68,53.57,53.57,61513.0,42.5784,42.634,42.5466,42.5466,61513.0
2016-04-11 10:05:00,53.58,53.69,53.57,53.66,36354.0,42.5546,42.6419,42.5466,42.6181,36354.0
2016-04-11 10:10:00,53.66,53.74,53.65,53.73,46280.0,42.6181,42.6816,42.6102,42.6737,46280.0
2016-04-11 10:15:00,53.73,53.75,53.68,53.73,43879.0,42.6737,42.6896,42.634,42.6737,43879.0
2016-04-11 10:20:00,53.72,53.74,53.7,53.73,40128.0,42.6658,42.6816,42.6499,42.6737,40128.0
2016-04-11 10:25:00,53.71,53.76,53.7,53.72,81909.0,42.6578,42.6975,42.6499,42.6658,81909.0
2016-04-11 10:30:00,53.72,53.73,53.6,53.63,33610.0,42.6658,42.6737,42.5705,42.5943,33610.0
2016-04-11 10:35:00,53.62,53.63,53.53,53.56,43487.0,42.5863,42.5943,42.5149,42.5387,43487.0
2016-04-11 10:40:00,53.55,53.55,53.35,53.43,51022.0,42.5307,42.5307,42.3719,42.4354,51022.0
2016-04-11 10:45:00,53.42,53.43,53.34,53.42,38021.0,42.4275,42.4354,42.364,42.4275,38021.0
2016-04-11 10:50:00,53.42,53.47,53.41,53.45,28027.0,42.4275,42.4672,42.4195,42.4513,28027.0
2016-04-11 10:55:00,53.45,53.49,53.33,53.33,43702.0,42.4513,42.4831,42.356,42.356,43702.0
2016-04-11 11:00:00,53.34,53.37,53.3,53.32,47504.0,42.364,42.3878,42.3322,42.3481,47504.0
2016-04-11 11:05:00,53.32,53.33,53.3,53.32,133001.0,42.3481,42.356,42.3322,42.3481,133001.0
2016-04-11 11:10:00,53.32,53.37,53.3,53.37,66429.0,42.3481,42.3878,42.3322,42.3878,66429.0
2016-04-11 11:15:00,53.38,53.43,53.37,53.43,58211.0,42.3957,42.4354,42.3878,42.4354,58211.0
2016-04-11 11:20:00,53.43,53.48,53.43,53.44,51243.0,42.4354,42.4751,42.4354,42.4434,51243.0
2016-04-11 11:25:00,53.45,53.5,53.4,53.48,65233.0,42.4513,42.491,42.4116,42.4751,65233.0
2016-04-11 11:30:00,53.48,53.48,53.39,53.4,46154.0,42.4751,42.4751,42.4037,42.4116,46154.0
2016-04-11 11:35:00,53.39,53.48,53.39,53.47,78917.0,42.4037,42.4751,42.4037,42.4672,78917.0
2016-04-11 11:40:00,53.47,53.52,53.44,53.45,67745.0,42.4672,42.5069,42.4434,42.4513,67745.0
2016-04-11 11:45:00,53.45,53.51,53.41,53.51,19115.0,42.4513,42.499,42.4195,42.499,19115.0
2016-04-11 11:50:00,53.51,53.56,53.49,53.53,25105.0,42.499,42.5387,42.4831,42.5149,25105.0
2016-04-11 11:55:00,53.52,53.67,53.52,53.66,58722.0,42.5069,42.626,42.5069,42.6181,58722.0
2016-04-11 12:00:00,53.66,53.69,53.59,53.62,29877.0,42.6181,42.6419,42.5625,42.5863,29877.0
2016-04-11 12:05:00,53.63,53.63,53.52,53.52,26857.0,42.5943,42.5943,42.5069,42.5069,26857.0
2016-04-11 12:10:00,53.52,53.61,53.52,53.6,21530.0,42.5069,42.5784,42.5069,42.5705,21530.0
2016-04-11 12:15:00,53.61,53.67,53.59,53.64,25528.0,42.5784,42.626,42.5625,42.6022,25528.0
2016-04-11 12:20:00,53.64,53.64,53.58,53.59,32201.0,42.6022,42.6022,42.5546,42.5625,32201.0
2016-04-11 12:25:00,53.58,53.6,53.55,53.55,17586.0,42.5546,42.5705,42.5307,42.5307,17586.0
2016-04-11 12:30:00,53.55,53.59,53.52,53.53,16951.0,42.5307,42.5625,42.5069,42.5149,16951.0
2016-04-11 12:35:00,53.53,53.57,53.52,53.56,25632.0,42.5149,42.5466,42.5069,42.5387,25632.0
2016-04-11 12:40:00,53.55,53.62,53.53,53.59,25770.0,42.5307,42.5863,42.5149,42.5625,25770.0
2016-04-11 12:45:00,53.59,53.66,53.56,53.64,18765.0,42.5625,42.6181,42.5387,42.6022,18765.0
2016-04-11 12:50:00,53.63,53.68,53.6,53.67,22471.0,42.5943,42.634,42.5705,42.626,22471.0
2016-04-11 12:55:00,53.67,53.7,53.67,53.67,24390.0,42.626,42.6499,42.626,42.626,24390.0
2016-04-11 13:00:00,53.67,53.67,53.62,53.64,24842.0,42.626,42.626,42.5863,42.6022,24842.0
2016-04-11 13:05:00,53.64,53.71,53.63,53.69,26346.0,42.6022,42.6578,42.5943,42.6419,26346.0
2016-04-11 13:10:00,53.7,53.74,53.68,53.73,20833.0,42.6499,42.6816,42.634,42.6737,20833.0
2016-04-11 13:15:00,53.73,53.74,53.7,53.71,20760.0,42.6737,42.6816,42.6499,42.6578,20760.0
2016-04-11 13:20:00,53.7,53.71,53.65,53.69,24750.0,42.6499,42.6578,42.6102,42.6419,24750.0
2016-04-11 13:25:00,53.7,53.7,53.59,53.61,161531.0,42.6499,42.6499,42.5625,42.5784,161531.0
2016-04-11 13:30:00,53.61,53.63,53.6,53.61,15036.0,42.5784,42.5943,42.5705,42.5784,15036.0
2016-04-11 13:35:00,53.61,53.67,53.57,53.58,52585.0,42.5784,42.626,42.5466,42.5546,52585.0
2016-04-11 13:40:00,53.58,53.62,53.55,53.61,20793.0,42.5546,42.5863,42.5307,42.5784,20793.0
2016-04-11 13:45:00,53.61,53.62,53.57,53.6,23745.0,42.5784,42.5863,42.5466,42.5705,23745.0
2016-04-11 13:50:00,53.6,53.62,53.6,53.6,34826.0,42.5705,42.5863,42.5705,42.5705,34826.0
2016-04-11 13:55:00,53.6,53.63,53.56,53.58,32229.0,42.5705,42.5943,42.5387,42.5546,32229.0
2016-04-11 14:00:00,53.58,53.64,53.53,53.53,24364.0,42.5546,42.6022,42.5149,42.5149,24364.0
2016-04-11 14:05:00,53.53,53.56,53.48,53.5,32474.0,42.5149,42.5387,42.4751,42.491,32474.0
2016-04-11 14:10:00,53.5,53.59,53.5,53.56,69894.0,42.491,42.5625,42.491,42.5387,69894.0
2016-04-11 14:15:00,53.56,53.64,53.53,53.64,22380.0,42.5387,42.6022,42.5149,42.6022,22380.0
2016-04-11 14:20:00,53.63,53.64,53.57,53.58,21388.0,42.5943,42.6022,42.5466,42.5546,21388.0
2016-04-11 14:25:00,53.59,53.63,53.56,53.58,27649.0,42.5625,42.5943,42.5387,42.5546,27649.0
2016-04-11 14:30:00,53.58,53.62,53.55,53.58,27058.0,42.5546,42.5863,42.5307,42.5546,27058.0
2016-04-11 14:35:00,53.58,53.65,53.53,53.65,28585.0,42.5546,42.6102,42.5149,42.6102,28585.0
2016-04-11 14:40:00,53.64,53.65,53.59,53.59,33349.0,42.6022,42.6102,42.5625,42.5625,33349.0
2016-04-11 14:45:00,53.59,53.62,53.56,53.56,101225.0,42.5625,42.5863,42.5387,42.5387,101225.0
2016-04-11 14:50:00,53.55,53.65,53.49,53.64,46907.0,42.5307,42.6102,42.4831,42.6022,46907.0
2016-04-11 14:55:00,53.65,53.66,53.6,53.66,27903.0,42.6102,42.6181,42.5705,42.6181,27903.0
2016-04-11 15:00:00,53.66,53.67,53.59,53.61,37419.0,42.6181,42.626,42.5625,42.5784,37419.0
2016-04-11 15:05:00,53.61,53.61,53.56,53.58,69157.0,42.5784,42.5784,42.5387,42.5546,69157.0
2016-04-11 15:10:00,53.58,53.64,53.58,53.62,104292.0,42.5546,42.6022,42.5546,42.5863,104292.0
2016-04-11 15:15:00,53.61,53.64,53.59,53.62,52581.0,42.5784,42.6022,42.5625,42.5863,52581.0
2016-04-11 15:20:00,53.62,53.63,53.58,53.61,69167.0,42.5863,42.5943,42.5546,42.5784,69167.0
2016-04-11 15:25:00,53.62,53.65,53.51,53.51,58052.0,42.5863,42.6102,42.499,42.499,58052.0
2016-04-11 15:30:00,53.51,53.53,53.46,53.47,56940.0,42.499,42.5149,42.4593,42.4672,56940.0
2016-04-11 15:35:00,53.47,53.48,53.42,53.43,66814.0,42.4672,42.4751,42.4275,42.4354,66814.0
2016-04-11 15:40:00,53.43,53.45,53.36,53.36,76199.0,42.4354,42.4513,42.3798,42.3798,76199.0
2016-04-11 15:45:00,53.36,53.44,53.34,53.42,152768.0,42.3798,42.4434,42.364,42.4275,152768.0
2016-04-11 15:50:00,53.42,53.45,53.38,53.43,146202.0,42.4275,42.4513,42.3957,42.4354,146202.0
2016-04-11 15:55:00,53.43,53.44,53.38,53.39,421726.0,42.4354,42.4434,42.3957,42.4037,421726.0
2016-04-12 09:30:00,53.46,53.59,53.26,53.44,136283.0,42.4593,42.5625,42.3004,42.4434,136283.0
2016-04-12 09:35:00,53.44,53.63,53.44,53.59,61820.0,42.4434,42.5943,42.4434,42.5625,61820.0
2016-04-12 09:40:00,53.58,53.58,53.43,53.51,89581.0,42.5546,42.5546,42.4354,42.499,89581.0
2016-04-12 09:45:00,53.52,53.6,53.45,53.5,245356.0,42.5069,42.5705,42.4513,42.491,245356.0
2016-04-12 09:50:00,53.5,53.53,53.46,53.5,86066.0,42.491,42.5149,42.4593,42.491,86066.0
2016-04-12 09:55:00,53.5,53.54,53.47,53.5,123683.0,42.491,42.5228,42.4672,42.491,123683.0
2016-04-12 10:00:00,53.5,53.5,53.35,53.39,78186.0,42.491,42.491,42.3719,42.4037,78186.0
2016-04-12 10:05:00,53.38,53.43,53.33,53.35,137871.0,42.3957,42.4354,42.356,42.3719,137871.0
2016-04-12 10:10:00,53.34,53.34,53.22,53.29,457441.0,42.364,42.364,42.2686,42.3242,457441.0
2016-04-12 10:15:00,53.28,53.29,53.16,53.22,96512.0,42.3163,42.3242,42.221,42.2686,96512.0
2016-04-12 10:20:00,53.23,53.24,53.18,53.18,66206.0,42.2766,42.2845,42.2369,42.2369,66206.0
2016-04-12 10:25:00,53.18,53.26,53.14,53.24,75041.0,42.2369,42.3004,42.2051,42.2845,75041.0
2016-04-12 10:30:00,53.23,53.45,53.22,53.31,102745.0,42.2766,42.4513,42.2686,42.3401,102745.0
2016-04-12 10:35:00,53.31,53.45,53.28,53.3,60637.0,42.3401,42.4513,42.3163,42.3322,60637.0
2016-04-12 10:40:00,53.3,53.42,53.27,53.28,111439.0,42.3322,42.4275,42.3084,42.3163,111439.0
2016-04-12 10:45:00,53.28,53.29,53.15,53.19,241972.0,42.3163,42.3242,42.213,42.2448,241972.0
2016-04-12 10:50:00,53.19,53.31,53.18,53.27,192803.0,42.2448,42.3401,42.2369,42.3084,192803.0
2016-04-12 10:55:00,53.27,53.32,53.21,53.21,218471.0,42.3084,42.3481,42.2607,42.2607,218471.0
2016-04-12 11:00:00,53.21,53.3,53.2,53.28,127893.0,42.2607,42.3322,42.2528,42.3163,127893.0
2016-04-12 11:05:00,53.28,53.33,53.27,53.32,146231.0,42.3163,42.356,42.3084,42.3481,146231.0
2016-04-12 11:10:00,53.32,53.37,53.31,53.35,103535.0,42.3481,42.3878,42.3401,42.3719,103535.0
2016-04-12 11:15:00,53.34,53.38,53.32,53.36,118902.0,42.364,42.3957,42.3481,42.3798,118902.0
2016-04-12 11:20:00,53.36,53.43,53.34,53.42,121790.0,42.3798,42.4354,42.364,42.4275,121790.0
2016-04-12 11:25:00,53.43,53.48,53.39,53.39,175374.0,42.4354,42.4751,42.4037,42.4037,175374.0
2016-04-12 11:30:00,53.38,53.42,53.34,53.4,70795.0,42.3957,42.4275,42.364,42.4116,70795.0
2016-04-12 11:35:00,53.4,53.42,53.36,53.41,202324.0,42.4116,42.4275,42.3798,42.4195,202324.0
2016-04-12 11:40:00,53.42,53.43,53.39,53.41,76786.0,42.4275,42.4354,42.4037,42.4195,76786.0
2016-04-12 11:45:00,53.4,53.41,53.36,53.37,94087.0,42.4116,42.4195,42.3798,42.3878,94087.0
2016-04-12 11:50:00,53.36,53.4,53.35,53.39,134487.0,42.3798,42.4116,42.3719,42.4037,134487.0
2016-04-12 11:55:00,53.38,53.4,53.34,53.36,194604.0,42.3957,42.4116,42.364,42.3798,194604.0
2016-04-12 12:00:00,53.36,53.38,53.35,53.37,46447.0,42.3798,42.3957,42.3719,42.3878,46447.0
2016-04-12 12:05:00,53.37,53.37,53.35,53.36,36113.0,42.3878,42.3878,42.3719,42.3798,36113.0
2016-04-12 12:10:00,53.35,53.41,53.35,53.38,50234.0,42.3719,42.4195,42.3719,42.3957,50234.0
2016-04-12 12:15:00,53.38,53.41,53.37,53.4,41438.0,42.3957,42.4195,42.3878,42.4116,41438.0
2016-04-12 12:20:00,53.39,53.45,53.39,53.4,35071.0,42.4037,42.4513,42.4037,42.4116,35071.0
2016-04-12 12:25:00,53.39,53.44,53.38,53.42,30863.0,42.4037,42.4434,42.3957,42.4275,30863.0
2016-04-12 12:30:00,53.42,53.48,53.41,53.45,57690.0,42.4275,42.4751,42.4195,42.4513,57690.0
2016-04-12 12:35:00,53.45,53.51,53.44,53.51,132029.0,42.4513,42.499,42.4434,42.499,132029.0
2016-04-12 12:40:00,53.51,53.56,53.46,53.46,106424.0,42.499,42.5387,42.4593,42.4593,106424.0
2016-04-12 12:45:00,53.47,53.5,53.46,53.5,45337.0,42.4672,42.491,42.4593,42.491,45337.0
2016-04-12 12:50:00,53.5,53.52,53.41,53.5,139237.0,42.491,42.5069,42.4195,42.491,139237.0
2016-04-12 12:55:00,53.5,53.51,53.46,53.48,75857.0,42.491,42.499,42.4593,42.4751,75857.0
2016-04-12 13:00:00,53.49,53.53,53.47,53.53,74516.0,42.4831,42.5149,42.4672,42.5149,74516.0
2016-04-12 13:05:00,53.52,53.58,53.51,53.53,63589.0,42.5069,42.5546,42.499,42.5149,63589.0
2016-04-12 13:10:00,53.54,53.56,53.48,53.56,75843.0,42.5228,42.5387,42.4751,42.5387,75843.0
2016-04-12 13:15:00,53.55,53.63,53.53,53.61,78974.0,42.5307,42.5943,42.5149,42.5784,78974.0
2016-04-12 13:20:00,53.62,53.67,53.58,53.6,269946.0,42.5863,42.626,42.5546,42.5705,269946.0
2016-04-12 13:25:00,53.6,53.6,53.56,53.59,74365.0,42.5705,42.5705,42.5387,42.5625,74365.0
2016-04-12 13:30:00,53.59,53.65,53.53,53.53,323244.0,42.5625,42.6102,42.5149,42.5149,323244.0
2016-04-12 13:35:00,53.52,53.53,53.44,53.45,54289.0,42.5069,42.5149,42.4434,42.4513,54289.0
2016-04-12 13:40:00,53.45,53.52,53.45,53.49,30854.0,42.4513,42.5069,42.4513,42.4831,30854.0
2016-04-12 13:45:00,53.49,53.56,53.49,53.52,31080.0,42.4831,42.5387,42.4831,42.5069,31080.0
2016-04-12 13:50:00,53.52,53.6,53.51,53.56,165975.0,42.5069,42.5705,42.499,42.5387,165975.0
2016-04-12 13:55:00,53.56,53.68,53.56,53.6,198102.0,42.5387,42.634,42.5387,42.5705,198102.0
2016-04-12 14:00:00,53.59,53.66,53.58,53.65,242419.0,42.5625,42.6181,42.5546,42.6102,242419.0
2016-04-12 14:05:00,53.65,53.66,53.61,53.63,98492.0,42.6102,42.6181,42.5784,42.5943,98492.0
2016-04-12 14:10:00,53.64,53.65,53.56,53.59,98513.0,42.6022,42.6102,42.5387,42.5625,98513.0
2016-04-12 14:15:00,53.59,53.67,53.59,53.65,221026.0,42.5625,42.626,42.5625,42.6102,221026.0
2016-04-12 14:20:00,53.65,53.67,53.62,53.63,72305.0,42.6102,42.626,42.5863,42.5943,72305.0
2016-04-12 14:25:00,53.62,53.65,53.61,53.64,22866.0,42.5863,42.6102,42.5784,42.6022,22866.0
2016-04-12 14:30:00,53.63,53.69,53.63,53.69,35858.0,42.5943,42.6419,42.5943,42.6419,35858.0
2016-04-12 14:35:00,53.7,53.75,53.69,53.72,283010.0,42.6499,42.6896,42.6419,42.6658,283010.0
2016-04-12 14:40:00,53.71,53.85,53.7,53.85,148115.0,42.6578,42.769,42.6499,42.769,148115.0
2016-04-12 14:45:00,53.84,53.85,53.77,53.78,126541.0,42.7611,42.769,42.7055,42.7134,126541.0
2016-04-12 14:50:00,53.77,53.79,53.76,53.78,83216.0,42.7055,42.7214,42.6975,42.7134,83216.0
2016-04-12 14:55:00,53.78,53.79,53.74,53.77,124441.0,42.7134,42.7214,42.6816,42.7055,124441.0
2016-04-12 15:00:00,53.78,53.87,53.75,53.84,447797.0,42.7134,42.7849,42.6896,42.7611,447797.0
2016-04-12 15:05:00,53.83,53.87,53.78,53.8,87730.0,42.7531,42.7849,42.7134,42.7293,87730.0
2016-04-12 15:10:00,53.81,53.82,53.78,53.79,56289.0,42.7372,42.7452,42.7134,42.7214,56289.0
2016-04-12 15:15:00,53.8,53.82,53.77,53.8,58124.0,42.7293,42.7452,42.7055,42.7293,58124.0
2016-04-12 15:20:00,53.79,53.81,53.69,53.73,60184.0,42.7214,42.7372,42.6419,42.6737,60184.0
2016-04-12 15:25:00,53.74,53.77,53.72,53.76,74163.0,42.6816,42.7055,42.6658,42.6975,74163.0
2016-04-12 15:30:00,53.75,53.82,53.74,53.82,112607.0,42.6896,42.7452,42.6816,42.7452,112607.0
2016-04-12 15:35:00,53.82,53.84,53.74,53.76,131329.0,42.7452,42.7611,42.6816,42.6975,131329.0
2016-04-12 15:40:00,53.75,53.86,53.75,53.82,227126.0,42.6896,42.7769,42.6896,42.7452,227126.0
2016-04-12 15:45:00,53.81,53.81,53.79,53.81,159596.0,42.7372,42.7372,42.7214,42.7372,159596.0
2016-04-12 15:50:00,53.8,53.81,53.73,53.73,241469.0,42.7293,42.7372,42.6737,42.6737,241469.0
2016-04-12 15:55:00,53.73,53.79,53.71,53.78,539143.0,42.6737,42.7214,42.6578,42.7134,539143.0
2016-04-13 09:30:00,54.08,54.63,54.08,54.61,117692.0,42.9517,43.3885,42.9517,43.3726,117692.0
2016-04-13 09:35:00,54.6,54.83,54.58,54.79,109157.0,43.3647,43.5473,43.3488,43.5156,109157.0
2016-04-13 09:40:00,54.8,54.8,54.61,54.65,77471.0,43.5235,43.5235,43.3726,43.4044,77471.0
2016-04-13 09:45:00,54.66,54.7,54.58,54.66,63790.0,43.4123,43.4441,43.3488,43.4123,63790.0
2016-04-13 09:50:00,54.66,54.72,54.56,54.57,87651.0,43.4123,43.46,43.3329,43.3408,87651.0
2016-04-13 09:55:00,54.56,54.62,54.48,54.57,120325.0,43.3329,43.3806,43.2694,43.3408,120325.0
2016-04-13 10:00:00,54.59,54.59,54.43,54.52,234455.0,43.3567,43.3567,43.2297,43.3011,234455.0
2016-04-13 10:05:00,54.51,54.52,54.41,54.43,114059.0,43.2932,43.3011,43.2138,43.2297,114059.0
2016-04-13 10:10:00,54.43,54.44,54.34,54.42,66836.0,43.2297,43.2376,43.1582,43.2217,66836.0
2016-04-13 10:15:00,54.42,54.48,54.4,54.42,65505.0,43.2217,43.2694,43.2058,43.2217,65505.0
2016-04-13 10:20:00,54.43,54.47,54.39,54.4,87252.0,43.2297,43.2614,43.1979,43.2058,87252.0
2016-04-13 10:25:00,54.4,54.42,54.36,54.4,32588.0,43.2058,43.2217,43.1741,43.2058,32588.0
2016-04-13 10:30:00,54.4,54.43,54.35,54.36,40679.0,43.2058,43.2297,43.1661,43.1741,40679.0
2016-04-13 10:35:00,54.36,54.4,54.31,54.4,63606.0,43.1741,43.2058,43.1343,43.2058,63606.0
2016-04-13 10:40:00,54.4,54.5,54.39,54.47,65937.0,43.2058,43.2853,43.1979,43.2614,65937.0
2016-04-13 10:45:00,54.48,54.54,54.46,54.54,56879.0,43.2694,43.317,43.2535,43.317,56879.0
2016-04-13 10:50:00,54.54,54.61,54.5,54.58,44470.0,43.317,43.3726,43.2853,43.3488,44470.0
2016-04-13 10:55:00,54.59,54.6,54.47,54.51,57185.0,43.3567,43.3647,43.2614,43.2932,57185.0
2016-04-13 11:00:00,54.5,54.6,54.49,54.5,45619.0,43.2853,43.3647,43.2773,43.2853,45619.0
2016-04-13 11:05:00,54.5,54.61,54.49,54.6,39821.0,43.2853,43.3726,43.2773,43.3647,39821.0
2016-04-13 11:10:00,54.6,54.6,54.53,54.54,36477.0,43.3647,43.3647,43.3091,43.317,36477.0
2016-04-13 11:15:00,54.54,54.59,54.5,54.59,49154.0,43.317,43.3567,43.2853,43.3567,49154.0
2016-04-13 11:20:00,54.59,54.6,54.53,54.56,40118.0,43.3567,43.3647,43.3091,43.3329,40118.0
2016-04-13 11:25:00,54.57,54.64,54.56,54.62,33725.0,43.3408,43.3964,43.3329,43.3806,33725.0
2016-04-13 11:30:00,54.63,54.68,54.62,54.66,57947.0,43.3885,43.4282,43.3806,43.4123,57947.0
2016-04-13 11:35:00,54.66,54.68,54.62,54.66,49406.0,43.4123,43.4282,43.3806,43.4123,49406.0
2016-04-13 11:40:00,54.67,54.7,54.65,54.68,142420.0,43.4203,43.4441,43.4044,43.4282,142420.0
2016-04-13 11:45:00,54.68,54.7,54.64,54.66,29495.0,43.4282,43.4441,43.3964,43.4123,29495.0
2016-04-13 11:50:00,54.66,54.72,54.65,54.66,33288.0,43.4123,43.46,43.4044,43.4123,33288.0
2016-04-13 11:55:00,54.67,54.72,54.65,54.72,18044.0,43.4203,43.46,43.4044,43.46,18044.0
2016-04-13 12:00:00,54.72,54.74,54.67,54.7,37820.0,43.46,43.4759,43.4203,43.4441,37820.0
2016-04-13 12:05:00,54.71,54.78,54.71,54.77,58318.0,43.452,43.5076,43.452,43.4997,58318.0
2016-04-13 12:10:00,54.78,54.83,54.77,54.78,62576.0,43.5076,43.5473,43.4997,43.5076,62576.0
2016-04-13 12:15:00,54.79,54.79,54.69,54.73,111897.0,43.5156,43.5156,43.4362,43.4679,111897.0
2016-04-13 12:20:00,54.73,54.75,54.61,54.63,59513.0,43.4679,43.4838,43.3726,43.3885,59513.0
2016-04-13 12:25:00,54.64,54.68,54.62,54.64,34961.0,43.3964,43.4282,43.3806,43.3964,34961.0
2016-04-13 12:30:00,54.63,54.68,54.62,54.67,49194.0,43.3885,43.4282,43.3806,43.4203,49194.0
2016-04-13 12:35:00,54.68,54.72,54.66,54.72,36556.0,43.4282,43.46,43.4123,43.46,36556.0
2016-04-13 12:40:00,54.72,54.75,54.67,54.73,35833.0,43.46,43.4838,43.4203,43.4679,35833.0
2016-04-13 12:45:00,54.73,54.78,54.72,54.77,24886.0,43.4679,43.5076,43.46,43.4997,24886.0
2016-04-13 12:50:00,54.77,54.79,54.71,54.72,29892.0,43.4997,43.5156,43.452,43.46,29892.0
2016-04-13 12:55:00,54.72,54.77,54.69,54.72,38899.0,43.46,43.4997,43.4362,43.46,38899.0
2016-04-13 13:00:00,54.71,54.75,54.7,54.73,33456.0,43.452,43.4838,43.4441,43.4679,33456.0
2016-04-13 13:05:00,54.73,54.74,54.67,54.73,31615.0,43.4679,43.4759,43.4203,43.4679,31615.0
2016-04-13 13:10:00,54.73,54.73,54.64,54.69,27154.0,43.4679,43.4679,43.3964,43.4362,27154.0
2016-04-13 13:15:00,54.7,54.71,54.65,54.7,43850.0,43.4441,43.452,43.4044,43.4441,43850.0
2016-04-13 13:20:00,54.7,54.72,54.68,54.7,18345.0,43.4441,43.46,43.4282,43.4441,18345.0
2016-04-13 13:25:00,54.71,54.77,54.7,54.72,20434.0,43.452,43.4997,43.4441,43.46,20434.0
2016-04-13 13:30:00,54.72,54.79,54.72,54.77,26055.0,43.46,43.5156,43.46,43.4997,26055.0
2016-04-13 13:35:00,54.77,54.81,54.74,54.8,34607.0,43.4997,43.5315,43.4759,43.5235,34607.0
2016-04-13 13:40:00,54.81,54.87,54.8,54.85,155566.0,43.5315,43.5791,43.5235,43.5632,155566.0
2016-04-13 13:45:00,54.85,54.88,54.83,54.85,58453.0,43.5632,43.5871,43.5473,43.5632,58453.0
2016-04-13 13:50:00,54.86,54.9,54.85,54.89,30539.0,43.5712,43.6029,43.5632,43.595,30539.0
2016-04-13 13:55:00,54.9,54.94,54.88,54.93,36209.0,43.6029,43.6347,43.5871,43.6268,36209.0
2016-04-13 14:00:00,54.93,54.95,54.88,54.92,57332.0,43.6268,43.6427,43.5871,43.6188,57332.0
2016-04-13 14:05:00,54.93,55.02,54.92,55.01,108287.0,43.6268,43.6982,43.6188,43.6903,108287.0
2016-04-13 14:10:00,55.02,55.03,54.97,54.98,84872.0,43.6982,43.7062,43.6585,43.6665,84872.0
2016-04-13 14:15:00,54.98,55.01,54.94,54.99,62756.0,43.6665,43.6903,43.6347,43.6744,62756.0
2016-04-13 14:20:00,54.99,55.01,54.94,54.95,46650.0,43.6744,43.6903,43.6347,43.6427,46650.0
2016-04-13 14:25:00,54.95,54.97,54.93,54.96,37311.0,43.6427,43.6585,43.6268,43.6506,37311.0
2016-04-13 14:30:00,54.95,54.96,54.9,54.91,94161.0,43.6427,43.6506,43.6029,43.6109,94161.0
2016-04-13 14:35:00,54.91,54.93,54.89,54.91,40841.0,43.6109,43.6268,43.595,43.6109,40841.0
2016-04-13 14:40:00,54.9,54.95,54.89,54.95,22853.0,43.6029,43.6427,43.595,43.6427,22853.0
2016-04-13 14:45:00,54.95,54.95,54.92,54.93,70637.0,43.6427,43.6427,43.6188,43.6268,70637.0
2016-04-13 14:50:00,54.94,54.95,54.91,54.93,26092.0,43.6347,43.6427,43.6109,43.6268,26092.0
2016-04-13 14:55:00,54.93,54.94,54.9,54.9,33298.0,43.6268,43.6347,43.6029,43.6029,33298.0
2016-04-13 15:00:00,54.89,54.98,54.87,54.98,55544.0,43.595,43.6665,43.5791,43.6665,55544.0
2016-04-13 15:05:00,54.98,55.02,54.95,55.01,75947.0,43.6665,43.6982,43.6427,43.6903,75947.0
2016-04-13 15:10:00,55.01,55.04,55.0,55.0,40643.0,43.6903,43.7141,43.6824,43.6824,40643.0
2016-04-13 15:15:00,55.01,55.03,54.99,55.02,44598.0,43.6903,43.7062,43.6744,43.6982,44598.0
2016-04-13 15:20:00,55.03,55.03,55.0,55.02,60164.0,43.7062,43.7062,43.6824,43.6982,60164.0
2016-04-13 15:25:00,55.03,55.07,55.01,55.05,43944.0,43.7062,43.738,43.6903,43.7221,43944.0
2016-04-13 15:30:00,55.05,55.11,55.04,55.07,69420.0,43.7221,43.7697,43.7141,43.738,69420.0
2016-04-13 15:35:00,55.07,55.09,55.03,55.07,48533.0,43.738,43.7538,43.7062,43.738,48533.0
2016-04-13 15:40:00,55.08,55.09,55.0,55.0,161512.0,43.7459,43.7538,43.6824,43.6824,161512.0
2016-04-13 15:45:00,55.01,55.02,54.93,54.96,191437.0,43.6903,43.6982,43.6268,43.6506,191437.0
2016-04-13 15:50:00,54.96,55.02,54.96,54.99,287788.0,43.6506,43.6982,43.6506,43.6744,287788.0
2016-04-13 15:55:00,54.99,55.15,54.99,55.14,409594.0,43.6744,43.8015,43.6744,43.7936,409594.0
2016-04-14 09:30:00,55.0,55.11,54.82,55.08,119360.0,43.6824,43.7697,43.5394,43.7459,119360.0
2016-04-14 09:35:00,55.08,55.27,55.03,55.26,62313.0,43.7459,43.8968,43.7062,43.8889,62313.0
2016-04-14 09:40:00,55.24,55.33,55.19,55.29,38423.0,43.873,43.9445,43.8333,43.9127,38423.0
2016-04-14 09:45:00,55.27,55.32,55.18,55.32,51753.0,43.8968,43.9365,43.8253,43.9365,51753.0
2016-04-14 09:50:00,55.31,55.31,55.02,55.04,47179.0,43.9286,43.9286,43.6982,43.7141,47179.0
2016-04-14 09:55:00,55.05,55.05,54.92,54.95,83015.0,43.7221,43.7221,43.6188,43.6427,83015.0
2016-04-14 10:00:00,54.96,55.0,54.91,54.99,32083.0,43.6506,43.6824,43.6109,43.6744,32083.0
2016-04-14 10:05:00,55.0,55.02,54.92,54.96,135945.0,43.6824,43.6982,43.6188,43.6506,135945.0
2016-04-14 10:10:00,54.95,55.16,54.95,55.13,217781.0,43.6427,43.8094,43.6427,43.7856,217781.0
2016-04-14 10:15:00,55.13,55.16,55.08,55.11,214807.0,43.7856,43.8094,43.7459,43.7697,214807.0
2016-04-14 10:20:00,55.11,55.17,55.1,55.15,243992.0,43.7697,43.8174,43.7618,43.8015,243992.0
2016-04-14 10:25:00,55.16,55.38,55.14,55.35,158936.0,43.8094,43.9842,43.7936,43.9603,158936.0
2016-04-14 10:30:00,55.35,55.37,55.2,55.2,91110.0,43.9603,43.9762,43.8412,43.8412,91110.0
2016-04-14 10:35:00,55.2,55.21,55.05,55.05,100554.0,43.8412,43.8492,43.7221,43.7221,100554.0
2016-04-14 10:40:00,55.05,55.05,54.96,55.03,70182.0,43.7221,43.7221,43.6506,43.7062,70182.0
2016-04-14 10:45:00,55.04,55.07,55.0,55.02,89279.0,43.7141,43.738,43.6824,43.6982,89279.0
2016-04-14 10:50:00,55.01,55.18,55.0,55.17,68825.0,43.6903,43.8253,43.6824,43.8174,68825.0
2016-04-14 10:55:00,55.17,55.18,55.08,55.13,44427.0,43.8174,43.8253,43.7459,43.7856,44427.0
2016-04-14 11:00:00,55.12,55.19,55.1,55.19,81547.0,43.7777,43.8333,43.7618,43.8333,81547.0
2016-04-14 11:05:00,55.18,55.24,55.16,55.23,35506.0,43.8253,43.873,43.8094,43.865,35506.0
2016-04-14 11:10:00,55.24,55.26,55.2,55.25,139405.0,43.873,43.8889,43.8412,43.8809,139405.0
2016-04-14 11:15:00,55.25,55.36,55.23,55.31,107833.0,43.8809,43.9683,43.865,43.9286,107833.0
2016-04-14 11:20:00,55.31,55.33,55.27,55.3,50522.0,43.9286,43.9445,43.8968,43.9206,50522.0
2016-04-14 11:25:00,55.3,55.35,55.28,55.35,23955.0,43.9206,43.9603,43.9047,43.9603,23955.0
2016-04-14 11:30:00,55.35,55.51,55.35,55.49,62595.0,43.9603,44.0874,43.9603,44.0715,62595.0
2016-04-14 11:35:00,55.5,55.52,55.47,55.51,37132.0,44.0795,44.0954,44.0557,44.0874,37132.0
2016-04-14 11:40:00,55.51,55.52,55.44,55.5,41268.0,44.0874,44.0954,44.0318,44.0795,41268.0
2016-04-14 11:45:00,55.5,55.57,55.49,55.56,97893.0,44.0795,44.1351,44.0715,44.1271,97893.0
2016-04-14 11:50:00,55.56,55.56,55.45,55.48,47001.0,44.1271,44.1271,44.0398,44.0636,47001.0
2016-04-14 11:55:00,55.46,55.47,55.38,55.44,43724.0,44.0477,44.0557,43.9842,44.0318,43724.0
2016-04-14 12:00:00,55.44,55.49,55.4,55.49,19256.0,44.0318,44.0715,44.0001,44.0715,19256.0
2016-04-14 12:05:00,55.49,55.5,55.44,55.44,19805.0,44.0715,44.0795,44.0318,44.0318,19805.0
2016-04-14 12:10:00,55.44,55.5,55.44,55.49,49321.0,44.0318,44.0795,44.0318,44.0715,49321.0
2016-04-14 12:15:00,55.5,55.52,55.45,55.51,38860.0,44.0795,44.0954,44.0398,44.0874,38860.0
2016-04-14 12:20:00,55.52,55.55,55.5,55.55,73744.0,44.0954,44.1192,44.0795,44.1192,73744.0
2016-04-14 12:25:00,55.55,55.55,55.49,55.5,39975.0,44.1192,44.1192,44.0715,44.0795,39975.0
2016-04-14 12:30:00,55.49,55.52,55.48,55.5,60173.0,44.0715,44.0954,44.0636,44.0795,60173.0
2016-04-14 12:35:00,55.5,55.53,55.46,55.5,67801.0,44.0795,44.1033,44.0477,44.0795,67801.0
2016-04-14 12:40:00,55.5,55.58,55.49,55.58,33804.0,44.0795,44.143,44.0715,44.143,33804.0
2016-04-14 12:45:00,55.57,55.58,55.5,55.53,49109.0,44.1351,44.143,44.0795,44.1033,49109.0
2016-04-14 12:50:00,55.52,55.55,55.49,55.53,30266.0,44.0954,44.1192,44.0715,44.1033,30266.0
2016-04-14 12:55:00,55.53,55.54,55.49,55.53,32966.0,44.1033,44.1112,44.0715,44.1033,32966.0
2016-04-14 13:00:00,55.53,55.56,55.49,55.5,32733.0,44.1033,44.1271,44.0715,44.0795,32733.0
2016-04-14 13:05:00,55.51,55.55,55.49,55.54,36612.0,44.0874,44.1192,44.0715,44.1112,36612.0
2016-04-14 13:10:00,55.53,55.55,55.49,55.51,33589.0,44.1033,44.1192,44.0715,44.0874,33589.0
2016-04-14 13:15:00,55.51,55.52,55.46,55.47,39774.0,44.0874,44.0954,44.0477,44.0557,39774.0
2016-04-14 13:20:00,55.48,55.48,55.43,55.44,66428.0,44.0636,44.0636,44.0239,44.0318,66428.0
2016-04-14 13:25:00,55.44,55.45,55.38,55.4,28503.0,44.0318,44.0398,43.9842,44.0001,28503.0
2016-04-14 13:30:00,55.39,55.39,55.29,55.3,31280.0,43.9921,43.9921,43.9127,43.9206,31280.0
2016-04-14 13:35:00,55.3,55.33,55.27,55.31,42524.0,43.9206,43.9445,43.8968,43.9286,42524.0
2016-04-14 13:40:00,55.31,55.34,55.28,55.29,47674.0,43.9286,43.9524,43.9047,43.9127,47674.0
2016-04-14 13:45:00,55.3,55.31,55.26,55.27,34480.0,43.9206,43.9286,43.8889,43.8968,34480.0
2016-04-14 13:50:00,55.26,55.26,55.2,55.25,40368.0,43.8889,43.8889,43.8412,43.8809,40368.0
2016-04-14 13:55:00,55.25,55.3,55.22,55.23,43199.0,43.8809,43.9206,43.8571,43.865,43199.0
2016-04-14 14:00:00,55.23,55.25,55.19,55.21,30987.0,43.865,43.8809,43.8333,43.8492,30987.0
2016-04-14 14:05:00,55.22,55.28,55.19,55.28,43883.0,43.8571,43.9047,43.8333,43.9047,43883.0
2016-04-14 14:10:00,55.28,55.29,55.24,55.24,90505.0,43.9047,43.9127,43.873,43.873,90505.0
2016-04-14 14:15:00,55.23,55.3,55.22,55.3,39147.0,43.865,43.9206,43.8571,43.9206,39147.0
2016-04-14 14:20:00,55.3,55.37,55.3,55.35,49595.0,43.9206,43.9762,43.9206,43.9603,49595.0
2016-04-14 14:25:00,55.35,55.4,55.32,55.39,61991.0,43.9603,44.0001,43.9365,43.9921,61991.0
2016-04-14 14:30:00,55.39,55.41,55.35,55.39,73124.0,43.9921,44.008,43.9603,43.9921,73124.0
2016-04-14 14:35:00,55.38,55.39,55.28,55.3,43415.0,43.9842,43.9921,43.9047,43.9206,43415.0
2016-04-14 14:40:00,55.31,55.4,55.31,55.4,44862.0,43.9286,44.0001,43.9286,44.0001,44862.0
2016-04-14 14:45:00,55.4,55.41,55.33,55.34,32639.0,44.0001,44.008,43.9445,43.9524,32639.0
2016-04-14 14:50:00,55.33,55.37,55.32,55.37,34748.0,43.9445,43.9762,43.9365,43.9762,34748.0
2016-04-14 14:55:00,55.37,55.42,55.35,55.35,41660.0,43.9762,44.0159,43.9603,43.9603,41660.0
2016-04-14 15:00:00,55.36,55.4,55.36,55.39,35914.0,43.9683,44.0001,43.9683,43.9921,35914.0
2016-04-14 15:05:00,55.4,55.4,55.37,55.39,52812.0,44.0001,44.0001,43.9762,43.9921,52812.0
2016-04-14 15:10:00,55.38,55.39,55.3,55.3,39105.0,43.9842,43.9921,43.9206,43.9206,39105.0
2016-04-14 15:15:00,55.31,55.35,55.3,55.34,38458.0,43.9286,43.9603,43.9206,43.9524,38458.0
2016-04-14 15:20:00,55.35,55.4,55.34,55.36,42383.0,43.9603,44.0001,43.9524,43.9683,42383.0
2016-04-14 15:25:00,55.36,55.38,55.32,55.32,45625.0,43.9683,43.9842,43.9365,43.9365,45625.0
2016-04-14 15:30:00,55.32,55.36,55.3,55.34,48085.0,43.9365,43.9683,43.9206,43.9524,48085.0
2016-04-14 15:35:00,55.33,55.38,55.31,55.34,49951.0,43.9445,43.9842,43.9286,43.9524,49951.0
2016-04-14 15:40:00,55.33,55.35,55.28,55.31,48904.0,43.9445,43.9603,43.9047,43.9286,48904.0
2016-04-14 15:45:00,55.31,55.32,55.26,55.26,85842.0,43.9286,43.9365,43.8889,43.8889,85842.0
2016-04-14 15:50:00,55.27,55.27,55.2,55.21,71647.0,43.8968,43.8968,43.8412,43.8492,71647.0
2016-04-14 15:55:00,55.21,55.29,55.18,55.24,167046.0,43.8492,43.9127,43.8253,43.873,167046.0
2016-04-15 09:30:00,55.59,55.59,55.12,55.16,479223.0,44.151,44.151,43.7777,43.8094,479223.0
2016-04-15 09:35:00,55.15,55.17,55.0,55.01,81220.0,43.8015,43.8174,43.6824,43.6903,81220.0
2016-04-15 09:40:00,55.03,55.08,54.99,55.04,101262.0,43.7062,43.7459,43.6744,43.7141,101262.0
2016-04-15 09:45:00,55.04,55.12,55.01,55.07,58334.0,43.7141,43.7777,43.6903,43.738,58334.0
2016-04-15 09:50:00,55.07,55.14,55.04,55.12,49856.0,43.738,43.7936,43.7141,43.7777,49856.0
2016-04-15 09:55:00,55.12,55.15,55.08,55.14,58716.0,43.7777,43.8015,43.7459,43.7936,58716.0
2016-04-15 10:00:00,55.14,55.15,55.04,55.05,122577.0,43.7936,43.8015,43.7141,43.7221,122577.0
2016-04-15 10:05:00,55.05,55.07,55.01,55.02,56984.0,43.7221,43.738,43.6903,43.6982,56984.0
2016-04-15 10:10:00,55.02,55.06,55.0,55.05,58379.0,43.6982,43.73,43.6824,43.7221,58379.0
2016-04-15 10:15:00,55.06,55.08,54.99,55.04,61207.0,43.73,43.7459,43.6744,43.7141,61207.0
2016-04-15 10:20:00,55.04,55.11,55.0,55.11,47527.0,43.7141,43.7697,43.6824,43.7697,47527.0
2016-04-15 10:25:00,55.12,55.22,55.11,55.21,62047.0,43.7777,43.8571,43.7697,43.8492,62047.0
2016-04-15 10:30:00,55.21,55.24,55.18,55.22,42885.0,43.8492,43.873,43.8253,43.8571,42885.0
2016-04-15 10:35:00,55.22,55.31,55.22,55.27,61640.0,43.8571,43.9286,43.8571,43.8968,61640.0
2016-04-15 10:40:00,55.27,55.3,55.25,55.26,41790.0,43.8968,43.9206,43.8809,43.8889,41790.0
2016-04-15 10:45:00,55.26,55.28,55.24,55.28,30630.0,43.8889,43.9047,43.873,43.9047,30630.0
2016-04-15 10:50:00,55.27,55.27,55.16,55.2,51633.0,43.8968,43.8968,43.8094,43.8412,51633.0
2016-04-15 10:55:00,55.2,55.24,55.19,55.21,34155.0,43.8412,43.873,43.8333,43.8492,34155.0
2016-04-15 11:00:00,55.2,55.3,55.19,55.28,32747.0,43.8412,43.9206,43.8333,43.9047,32747.0
2016-04-15 11:05:00,55.27,55.31,55.21,55.31,39166.0,43.8968,43.9286,43.8492,43.9286,39166.0
2016-04-15 11:10:00,55.3,55.37,55.27,55.37,27740.0,43.9206,43.9762,43.8968,43.9762,27740.0
2016-04-15 11:15:00,55.37,55.39,55.34,55.38,41461.0,43.9762,43.9921,43.9524,43.9842,41461.0
2016-04-15 11:20:00,55.38,55.42,55.37,55.4,32757.0,43.9842,44.0159,43.9762,44.0001,32757.0
2016-04-15 11:25:00,55.39,55.43,55.33,55.33,41207.0,43.9921,44.0239,43.9445,43.9445,41207.0
2016-04-15 11:30:00,55.33,55.35,55.3,55.34,34514.0,43.9445,43.9603,43.9206,43.9524,34514.0
2016-04-15 11:35:00,55.35,55.39,55.32,55.35,45942.0,43.9603,43.9921,43.9365,43.9603,45942.0
2016-04-15 11:40:00,55.35,55.42,55.31,55.41,31594.0,43.9603,44.0159,43.9286,44.008,31594.0
2016-04-15 11:45:00,55.41,55.45,55.34,55.34,41025.0,44.008,44.0398,43.9524,43.9524,41025.0
2016-04-15 11:50:00,55.34,55.41,55.33,55.38,29881.0,43.9524,44.008,43.9445,43.9842,29881.0
2016-04-15 11:55:00,55.39,55.39,55.31,55.33,49945.0,43.9921,43.9921,43.9286,43.9445,49945.0
2016-04-15 12:00:00,55.32,55.32,55.2,55.23,46532.0,43.9365,43.9365,43.8412,43.865,46532.0
2016-04-15 12:05:00,55.23,55.24,55.16,55.21,37407.0,43.865,43.873,43.8094,43.8492,37407.0
2016-04-15 12:10:00,55.22,55.24,55.19,55.21,37065.0,43.8571,43.873,43.8333,43.8492,37065.0
2016-04-15 12:15:00,55.22,55.26,55.21,55.23,56398.0,43.8571,43.8889,43.8492,43.865,56398.0
2016-04-15 12:20:00,55.24,55.27,55.23,55.23,40424.0,43.873,43.8968,43.865,43.865,40424.0
2016-04-15 12:25:00,55.23,55.23,55.2,55.23,57871.0,43.865,43.865,43.8412,43.865,57871.0
2016-04-15 12:30:00,55.24,55.24,55.17,55.2,64704.0,43.873,43.873,43.8174,43.8412,64704.0
2016-04-15 12:35:00,55.19,55.2,55.14,55.19,66536.0,43.8333,43.8412,43.7936,43.8333,66536.0
2016-04-15 12:40:00,55.18,55.19,55.15,55.16,41160.0,43.8253,43.8333,43.8015,43.8094,41160.0
2016-04-15 12:45:00,55.16,55.21,55.16,55.18,30923.0,43.8094,43.8492,43.8094,43.8253,30923.0
2016-04-15 12:50:00,55.17,55.2,55.15,55.18,60345.0,43.8174,43.8412,43.8015,43.8253,60345.0
2016-04-15 12:55:00,55.18,55.19,55.16,55.19,52226.0,43.8253,43.8333,43.8094,43.8333,52226.0
2016-04-15 13:00:00,55.18,55.2,55.14,55.18,51338.0,43.8253,43.8412,43.7936,43.8253,51338.0
2016-04-15 13:05:00,55.19,55.2,55.14,55.14,24838.0,43.8333,43.8412,43.7936,43.7936,24838.0
2016-04-15 13:10:00,55.14,55.17,55.11,55.16,41563.0,43.7936,43.8174,43.7697,43.8094,41563.0
2016-04-15 13:15:00,55.16,55.17,55.13,55.14,37344.0,43.8094,43.8174,43.7856,43.7936,37344.0
2016-04-15 13:20:00,55.14,55.15,55.1,55.13,96408.0,43.7936,43.8015,43.7618,43.7856,96408.0
2016-04-15 13:25:00,55.14,55.19,55.11,55.15,72039.0,43.7936,43.8333,43.7697,43.8015,72039.0
2016-04-15 13:30:00,55.15,55.15,55.07,55.1,33985.0,43.8015,43.8015,43.738,43.7618,33985.0
2016-04-15 13:35:00,55.11,55.11,55.05,55.05,50014.0,43.7697,43.7697,43.7221,43.7221,50014.0
2016-04-15 13:40:00,55.05,55.06,55.01,55.04,47839.0,43.7221,43.73,43.6903,43.7141,47839.0
2016-04-15 13:45:00,55.04,55.11,55.04,55.07,70203.0,43.7141,43.7697,43.7141,43.738,70203.0
2016-04-15 13:50:00,55.07,55.09,55.02,55.04,55261.0,43.738,43.7538,43.6982,43.7141,55261.0
2016-04-15 13:55:00,55.04,55.06,55.0,55.02,37642.0,43.7141,43.73,43.6824,43.6982,37642.0
2016-04-15 14:00:00,55.02,55.08,54.99,55.08,41997.0,43.6982,43.7459,43.6744,43.7459,41997.0
2016-04-15 14:05:00,55.08,55.08,55.04,55.05,37211.0,43.7459,43.7459,43.7141,43.7221,37211.0
2016-04-15 14:10:00,55.05,55.1,55.05,55.06,54374.0,43.7221,43.7618,43.7221,43.73,54374.0
2016-04-15 14:15:00,55.06,55.1,55.05,55.05,74061.0,43.73,43.7618,43.7221,43.7221,74061.0
2016-04-15 14:20:00,55.05,55.08,55.02,55.05,60240.0,43.7221,43.7459,43.6982,43.7221,60240.0
2016-04-15 14:25:00,55.06,55.07,55.04,55.05,78498.0,43.73,43.738,43.7141,43.7221,78498.0
2016-04-15 14:30:00,55.04,55.06,55.01,55.04,60381.0,43.7141,43.73,43.6903,43.7141,60381.0
2016-04-15 14:35:00,55.04,55.06,55.02,55.03,67359.0,43.7141,43.73,43.6982,43.7062,67359.0
2016-04-15 14:40:00,55.04,55.05,54.99,55.02,110393.0,43.7141,43.7221,43.6744,43.6982,110393.0
2016-04-15 14:45:00,55.01,55.05,54.98,55.05,136074.0,43.6903,43.7221,43.6665,43.7221,136074.0
2016-04-15 14:50:00,55.04,55.09,55.01,55.08,51631.0,43.7141,43.7538,43.6903,43.7459,51631.0
2016-04-15 14:55:00,55.09,55.13,55.06,55.13,48931.0,43.7538,43.7856,43.73,43.7856,48931.0
2016-04-15 15:00:00,55.13,55.17,55.11,55.17,75255.0,43.7856,43.8174,43.7697,43.8174,75255.0
2016-04-15 15:05:00,55.16,55.18,55.12,55.16,58314.0,43.8094,43.8253,43.7777,43.8094,58314.0
2016-04-15 15:10:00,55.16,55.2,55.14,55.16,73931.0,43.8094,43.8412,43.7936,43.8094,73931.0
2016-04-15 15:15:00,55.16,55.16,55.12,55.15,91116.0,43.8094,43.8094,43.7777,43.8015,91116.0
2016-04-15 15:20:00,55.15,55.17,55.13,55.15,115026.0,43.8015,43.8174,43.7856,43.8015,115026.0
2016-04-15 15:25:00,55.15,55.16,55.08,55.09,218296.0,43.8015,43.8094,43.7459,43.7538,218296.0
2016-04-15 15:30:00,55.09,55.09,55.01,55.01,269176.0,43.7538,43.7538,43.6903,43.6903,269176.0
2016-04-15 15:35:00,55.02,55.02,55.0,55.01,108328.0,43.6982,43.6982,43.6824,43.6903,108328.0
2016-04-15 15:40:00,55.01,55.01,54.92,54.93,231149.0,43.6903,43.6903,43.6188,43.6268,231149.0
2016-04-15 15:45:00,54.92,54.93,54.89,54.91,248216.0,43.6188,43.6268,43.595,43.6109,248216.0
2016-04-15 15:50:00,54.91,54.91,54.87,54.88,235373.0,43.6109,43.6109,43.5791,43.5871,235373.0
2016-04-15 15:55:00,54.87,54.96,54.86,54.94,335696.0,43.5791,43.6506,43.5712,43.6347,335696.0
2016-04-18 09:30:00,54.92,54.92,54.62,54.79,93199.0,43.6188,43.6188,43.3806,43.5156,93199.0
2016-04-18 09:35:00,54.79,54.9,54.76,54.87,36361.0,43.5156,43.6029,43.4918,43.5791,36361.0
2016-04-18 09:40:00,54.88,55.0,54.86,54.9,39768.0,43.5871,43.6824,43.5712,43.6029,39768.0
2016-04-18 09:45:00,54.9,54.91,54.79,54.88,148418.0,43.6029,43.6109,43.5156,43.5871,148418.0
2016-04-18 09:50:00,54.87,55.0,54.8,54.97,171683.0,43.5791,43.6824,43.5235,43.6585,171683.0
2016-04-18 09:55:00,54.97,55.07,54.95,54.98,49702.0,43.6585,43.738,43.6427,43.6665,49702.0
2016-04-18 10:00:00,54.97,55.09,54.94,54.95,172060.0,43.6585,43.7538,43.6347,43.6427,172060.0
2016-04-18 10:05:00,54.96,55.09,54.94,54.96,33756.0,43.6506,43.7538,43.6347,43.6506,33756.0
2016-04-18 10:10:00,54.96,54.97,54.8,54.87,98573.0,43.6506,43.6585,43.5235,43.5791,98573.0
2016-04-18 10:15:00,54.87,54.97,54.83,54.84,83342.0,43.5791,43.6585,43.5473,43.5553,83342.0
2016-04-18 10:20:00,54.84,54.9,54.81,54.82,42649.0,43.5553,43.6029,43.5315,43.5394,42649.0
2016-04-18 10:25:00,54.82,54.83,54.76,54.79,92558.0,43.5394,43.5473,43.4918,43.5156,92558.0
2016-04-18 10:30:00,54.79,54.93,54.79,54.82,52898.0,43.5156,43.6268,43.5156,43.5394,52898.0
2016-04-18 10:35:00,54.83,54.85,54.69,54.75,114553.0,43.5473,43.5632,43.4362,43.4838,114553.0
2016-04-18 10:40:00,54.75,54.87,54.75,54.85,75690.0,43.4838,43.5791,43.4838,43.5632,75690.0
2016-04-18 10:45:00,54.86,54.87,54.85,54.86,40846.0,43.5712,43.5791,43.5632,43.5712,40846.0
2016-04-18 10:50:00,54.85,54.91,54.85,54.87,80607.0,43.5632,43.6109,43.5632,43.5791,80607.0
2016-04-18 10:55:00,54.88,54.94,54.85,54.89,32474.0,43.5871,43.6347,43.5632,43.595,32474.0
2016-04-18 11:00:00,54.88,54.95,54.88,54.91,34933.0,43.5871,43.6427,43.5871,43.6109,34933.0
2016-04-18 11:05:00,54.92,55.03,54.91,54.99,114280.0,43.6188,43.7062,43.6109,43.6744,114280.0
2016-04-18 11:10:00,55.0,55.0,54.95,54.95,54399.0,43.6824,43.6824,43.6427,43.6427,54399.0
2016-04-18 11:15:00,54.95,55.04,54.95,55.02,66320.0,43.6427,43.7141,43.6427,43.6982,66320.0
2016-04-18 11:20:00,55.03,55.1,55.03,55.06,55908.0,43.7062,43.7618,43.7062,43.73,55908.0
2016-04-18 11:25:00,55.05,55.06,54.93,54.93,151572.0,43.7221,43.73,43.6268,43.6268,151572.0
2016-04-18 11:30:00,54.94,54.98,54.9,54.91,111403.0,43.6347,43.6665,43.6029,43.6109,111403.0
2016-04-18 11:35:00,54.91,54.96,54.9,54.94,41552.0,43.6109,43.6506,43.6029,43.6347,41552.0
2016-04-18 11:40:00,54.94,55.05,54.93,54.97,62305.0,43.6347,43.7221,43.6268,43.6585,62305.0
2016-04-18 11:45:00,54.97,55.0,54.95,54.96,48564.0,43.6585,43.6824,43.6427,43.6506,48564.0
2016-04-18 11:50:00,54.96,54.99,54.95,54.98,36198.0,43.6506,43.6744,43.6427,43.6665,36198.0
2016-04-18 11:55:00,54.99,55.01,54.95,54.96,33477.0,43.6744,43.6903,43.6427,43.6506,33477.0
2016-04-18 12:00:00,54.95,54.99,54.95,54.95,62855.0,43.6427,43.6744,43.6427,43.6427,62855.0
2016-04-18 12:05:00,54.95,54.97,54.95,54.95,51061.0,43.6427,43.6585,43.6427,43.6427,51061.0
2016-04-18 12:10:00,54.95,54.97,54.95,54.96,38936.0,43.6427,43.6585,43.6427,43.6506,38936.0
2016-04-18 12:15:00,54.95,54.97,54.95,54.96,44518.0,43.6427,43.6585,43.6427,43.6506,44518.0
2016-04-18 12:20:00,54.96,55.0,54.95,54.96,42476.0,43.6506,43.6824,43.6427,43.6506,42476.0
2016-04-18 12:25:00,54.96,54.97,54.94,54.97,38626.0,43.6506,43.6585,43.6347,43.6585,38626.0
2016-04-18 12:30:00,54.96,55.04,54.91,54.91,76224.0,43.6506,43.7141,43.6109,43.6109,76224.0
2016-04-18 12:35:00,54.92,55.0,54.91,54.98,121160.0,43.6188,43.6824,43.6109,43.6665,121160.0
2016-04-18 12:40:00,54.98,55.01,54.97,55.01,87196.0,43.6665,43.6903,43.6585,43.6903,87196.0
2016-04-18 12:45:00,55.01,55.03,54.89,54.89,94159.0,43.6903,43.7062,43.595,43.595,94159.0
2016-04-18 12:50:00,54.9,55.01,54.87,55.0,164674.0,43.6029,43.6903,43.5791,43.6824,164674.0
2016-04-18 12:55:00,55.01,55.05,54.96,54.98,188618.0,43.6903,43.7221,43.6506,43.6665,188618.0
2016-04-18 13:00:00,54.97,54.98,54.91,54.91,19570.0,43.6585,43.6665,43.6109,43.6109,19570.0
2016-04-18 13:05:00,54.91,55.02,54.9,54.98,239261.0,43.6109,43.6982,43.6029,43.6665,239261.0
2016-04-18 13:10:00,54.98,54.98,54.93,54.95,31290.0,43.6665,43.6665,43.6268,43.6427,31290.0
2016-04-18 13:15:00,54.94,54.94,54.9,54.91,25272.0,43.6347,43.6347,43.6029,43.6109,25272.0
2016-04-18 13:20:00,54.91,54.94,54.88,54.93,51001.0,43.6109,43.6347,43.5871,43.6268,51001.0
2016-04-18 13:25:00,54.93,54.94,54.9,54.9,30357.0,43.6268,43.6347,43.6029,43.6029,30357.0
2016-04-18 13:30:00,54.9,54.94,54.89,54.94,48904.0,43.6029,43.6347,43.595,43.6347,48904.0
2016-04-18 13:35:00,54.94,54.97,54.93,54.96,39209.0,43.6347,43.6585,43.6268,43.6506,39209.0
2016-04-18 13:40:00,54.96,55.01,54.95,55.0,35496.0,43.6506,43.6903,43.6427,43.6824,35496.0
2016-04-18 13:45:00,55.0,55.0,54.96,54.97,29231.0,43.6824,43.6824,43.6506,43.6585,29231.0
2016-04-18 13:50:00,54.96,54.98,54.95,54.97,39858.0,43.6506,43.6665,43.6427,43.6585,39858.0
2016-04-18 13:55:00,54.97,55.0,54.95,54.97,79570.0,43.6585,43.6824,43.6427,43.6585,79570.0
2016-04-18 14:00:00,54.97,55.01,54.93,55.0,87740.0,43.6585,43.6903,43.6268,43.6824,87740.0
2016-04-18 14:05:00,55.0,55.0,54.96,54.97,126129.0,43.6824,43.6824,43.6506,43.6585,126129.0
2016-04-18 14:10:00,54.96,55.0,54.96,55.0,589058.0,43.6506,43.6824,43.6506,43.6824,589058.0
2016-04-18 14:15:00,55.0,55.01,54.99,55.0,244329.0,43.6824,43.6903,43.6744,43.6824,244329.0
2016-04-18 14:20:00,55.01,55.04,54.99,55.01,223281.0,43.6903,43.7141,43.6744,43.6903,223281.0
2016-04-18 14:25:00,55.01,55.03,54.93,54.94,276709.0,43.6903,43.7062,43.6268,43.6347,276709.0
2016-04-18 14:30:00,54.94,55.0,54.93,55.0,94438.0,43.6347,43.6824,43.6268,43.6824,94438.0
2016-04-18 14:35:00,55.0,55.12,54.99,55.11,206713.0,43.6824,43.7777,43.6744,43.7697,206713.0
2016-04-18 14:40:00,55.11,55.13,55.08,55.1,73102.0,43.7697,43.7856,43.7459,43.7618,73102.0
2016-04-18 14:45:00,55.09,55.11,55.05,55.1,188385.0,43.7538,43.7697,43.7221,43.7618,188385.0
2016-04-18 14:50:00,55.1,55.11,55.05,55.08,73854.0,43.7618,43.7697,43.7221,43.7459,73854.0
2016-04-18 14:55:00,55.08,55.09,55.05,55.09,160777.0,43.7459,43.7538,43.7221,43.7538,160777.0
2016-04-18 15:00:00,55.09,55.1,55.05,55.08,119754.0,43.7538,43.7618,43.7221,43.7459,119754.0
2016-04-18 15:05:00,55.08,55.1,55.05,55.08,51047.0,43.7459,43.7618,43.7221,43.7459,51047.0
2016-04-18 15:10:00,55.07,55.13,55.07,55.11,58311.0,43.738,43.7856,43.738,43.7697,58311.0
2016-04-18 15:15:00,55.11,55.17,55.1,55.16,90946.0,43.7697,43.8174,43.7618,43.8094,90946.0
2016-04-18 15:20:00,55.17,55.19,55.15,55.17,67230.0,43.8174,43.8333,43.8015,43.8174,67230.0
2016-04-18 15:25:00,55.17,55.21,55.16,55.16,100868.0,43.8174,43.8492,43.8094,43.8094,100868.0
2016-04-18 15:30:00,55.16,55.22,55.14,55.2,84929.0,43.8094,43.8571,43.7936,43.8412,84929.0
2016-04-18 15:35:00,55.2,55.24,55.16,55.17,133435.0,43.8412,43.873,43.8094,43.8174,133435.0
2016-04-18 15:40:00,55.17,55.18,55.14,55.16,269181.0,43.8174,43.8253,43.7936,43.8094,269181.0
2016-04-18 15:45:00,55.17,55.22,55.14,55.15,180153.0,43.8174,43.8571,43.7936,43.8015,180153.0
2016-04-18 15:50:00,55.15,55.21,55.13,55.2,236081.0,43.8015,43.8492,43.7856,43.8412,236081.0
2016-04-18 15:55:00,55.2,55.31,55.2,55.3,443036.0,43.8412,43.9286,43.8412,43.9206,443036.0
2016-04-19 09:30:00,55.39,55.65,55.28,55.64,101061.0,43.9921,44.1986,43.9047,44.1907,101061.0
2016-04-19 09:35:00,55.66,55.86,55.62,55.78,64242.0,44.2066,44.3654,44.1748,44.3019,64242.0
2016-04-19 09:40:00,55.78,55.8,55.61,55.66,67526.0,44.3019,44.3177,44.1668,44.2066,67526.0
2016-04-19 09:45:00,55.66,55.74,55.66,55.71,19758.0,44.2066,44.2701,44.2066,44.2463,19758.0
2016-04-19 09:50:00,55.71,55.78,55.7,55.77,25925.0,44.2463,44.3019,44.2383,44.2939,25925.0
2016-04-19 09:55:00,55.76,55.86,55.76,55.85,57901.0,44.286,44.3654,44.286,44.3575,57901.0
2016-04-19 10:00:00,55.85,55.86,55.8,55.81,39454.0,44.3575,44.3654,44.3177,44.3257,39454.0
2016-04-19 10:05:00,55.81,55.93,55.81,55.93,64706.0,44.3257,44.421,44.3257,44.421,64706.0
2016-04-19 10:10:00,55.93,55.98,55.89,55.91,35102.0,44.421,44.4607,44.3892,44.4051,35102.0
2016-04-19 10:15:00,55.91,55.92,55.85,55.86,32056.0,44.4051,44.4131,44.3575,44.3654,32056.0
2016-04-19 10:20:00,55.86,55.94,55.86,55.86,32958.0,44.3654,44.4289,44.3654,44.3654,32958.0
2016-04-19 10:25:00,55.86,55.87,55.83,55.83,37456.0,44.3654,44.3733,44.3416,44.3416,37456.0
2016-04-19 10:30:00,55.84,55.86,55.79,55.85,44069.0,44.3495,44.3654,44.3098,44.3575,44069.0
2016-04-19 10:35:00,55.85,55.9,55.84,55.89,47964.0,44.3575,44.3972,44.3495,44.3892,47964.0
2016-04-19 10:40:00,55.9,55.9,55.83,55.85,147925.0,44.3972,44.3972,44.3416,44.3575,147925.0
2016-04-19 10:45:00,55.85,55.94,55.85,55.94,49646.0,44.3575,44.4289,44.3575,44.4289,49646.0
2016-04-19 10:50:00,55.94,56.04,55.94,56.02,70161.0,44.4289,44.5084,44.4289,44.4925,70161.0
2016-04-19 10:55:00,56.02,56.05,56.0,56.01,64151.0,44.4925,44.5163,44.4766,44.4845,64151.0
2016-04-19 11:00:00,56.01,56.02,55.93,55.97,54328.0,44.4845,44.4925,44.421,44.4528,54328.0
2016-04-19 11:05:00,55.96,55.97,55.92,55.96,30210.0,44.4448,44.4528,44.4131,44.4448,30210.0
2016-04-19 11:10:00,55.96,55.98,55.92,55.96,41232.0,44.4448,44.4607,44.4131,44.4448,41232.0
2016-04-19 11:15:00,55.97,55.99,55.92,55.94,53468.0,44.4528,44.4686,44.4131,44.4289,53468.0
2016-04-19 11:20:00,55.94,55.99,55.92,55.98,34957.0,44.4289,44.4686,44.4131,44.4607,34957.0
2016-04-19 11:25:00,55.97,55.97,55.88,55.88,28517.0,44.4528,44.4528,44.3813,44.3813,28517.0
2016-04-19 11:30:00,55.88,55.9,55.81,55.84,22729.0,44.3813,44.3972,44.3257,44.3495,22729.0
2016-04-19 11:35:00,55.84,55.88,55.82,55.86,13101.0,44.3495,44.3813,44.3336,44.3654,13101.0
2016-04-19 11:40:00,55.86,55.86,55.79,55.83,16335.0,44.3654,44.3654,44.3098,44.3416,16335.0
2016-04-19 11:45:00,55.82,55.86,55.81,55.84,16092.0,44.3336,44.3654,44.3257,44.3495,16092.0
2016-04-19 11:50:00,55.83,55.84,55.7,55.72,79157.0,44.3416,44.3495,44.2383,44.2542,79157.0
2016-04-19 11:55:00,55.72,55.72,55.65,55.66,52767.0,44.2542,44.2542,44.1986,44.2066,52767.0
2016-04-19 12:00:00,55.67,55.71,55.59,55.59,50210.0,44.2145,44.2463,44.151,44.151,50210.0
2016-04-19 12:05:00,55.6,55.66,55.6,55.63,21179.0,44.1589,44.2066,44.1589,44.1827,21179.0
2016-04-19 12:10:00,55.62,55.66,55.59,55.59,27395.0,44.1748,44.2066,44.151,44.151,27395.0
2016-04-19 12:15:00,55.59,55.62,55.55,55.57,42013.0,44.151,44.1748,44.1192,44.1351,42013.0
2016-04-19 12:20:00,55.56,55.62,55.55,55.62,34671.0,44.1271,44.1748,44.1192,44.1748,34671.0
2016-04-19 12:25:00,55.62,55.73,55.61,55.71,29860.0,44.1748,44.2621,44.1668,44.2463,29860.0
2016-04-19 12:30:00,55.71,55.71,55.62,55.63,25564.0,44.2463,44.2463,44.1748,44.1827,25564.0
2016-04-19 12:35:00,55.63,55.65,55.56,55.6,17191.0,44.1827,44.1986,44.1271,44.1589,17191.0
2016-04-19 12:40:00,55.61,55.61,55.53,55.57,19609.0,44.1668,44.1668,44.1033,44.1351,19609.0
2016-04-19 12:45:00,55.57,55.59,55.52,55.52,14039.0,44.1351,44.151,44.0954,44.0954,14039.0
2016-04-19 12:50:00,55.52,55.58,55.51,55.57,15711.0,44.0954,44.143,44.0874,44.1351,15711.0
2016-04-19 12:55:00,55.57,55.6,55.56,55.6,13784.0,44.1351,44.1589,44.1271,44.1589,13784.0
2016-04-19 13:00:00,55.6,55.65,55.59,55.63,33354.0,44.1589,44.1986,44.151,44.1827,33354.0
2016-04-19 13:05:00,55.62,55.7,55.61,55.7,32524.0,44.1748,44.2383,44.1668,44.2383,32524.0
2016-04-19 13:10:00,55.69,55.69,55.66,55.69,15899.0,44.2304,44.2304,44.2066,44.2304,15899.0
2016-04-19 13:15:00,55.7,55.71,55.67,55.7,39653.0,44.2383,44.2463,44.2145,44.2383,39653.0
2016-04-19 13:20:00,55.7,55.71,55.67,55.67,8319.0,44.2383,44.2463,44.2145,44.2145,8319.0
2016-04-19 13:25:00,55.67,55.67,55.63,55.65,25384.0,44.2145,44.2145,44.1827,44.1986,25384.0
2016-04-19 13:30:00,55.65,55.67,55.63,55.64,26189.0,44.1986,44.2145,44.1827,44.1907,26189.0
2016-04-19 13:35:00,55.64,55.64,55.62,55.64,20210.0,44.1907,44.1907,44.1748,44.1907,20210.0
2016-04-19 13:40:00,55.63,55.72,55.63,55.72,36227.0,44.1827,44.2542,44.1827,44.2542,36227.0
2016-04-19 13:45:00,55.71,55.76,55.7,55.76,26857.0,44.2463,44.286,44.2383,44.286,26857.0
2016-04-19 13:50:00,55.76,55.77,55.73,55.74,17066.0,44.286,44.2939,44.2621,44.2701,17066.0
2016-04-19 13:55:00,55.75,55.75,55.71,55.73,17062.0,44.278,44.278,44.2463,44.2621,17062.0
2016-04-19 14:00:00,55.72,55.78,55.72,55.75,31326.0,44.2542,44.3019,44.2542,44.278,31326.0
2016-04-19 14:05:00,55.75,55.75,55.7,55.73,31394.0,44.278,44.278,44.2383,44.2621,31394.0
2016-04-19 14:10:00,55.73,55.74,55.71,55.72,17055.0,44.2621,44.2701,44.2463,44.2542,17055.0
2016-04-19 14:15:00,55.73,55.74,55.7,55.7,15994.0,44.2621,44.2701,44.2383,44.2383,15994.0
2016-04-19 14:20:00,55.7,55.7,55.66,55.68,12002.0,44.2383,44.2383,44.2066,44.2224,12002.0
2016-04-19 14:25:00,55.68,55.73,55.67,55.69,26007.0,44.2224,44.2621,44.2145,44.2304,26007.0
2016-04-19 14:30:00,55.68,55.7,55.64,55.64,17195.0,44.2224,44.2383,44.1907,44.1907,17195.0
2016-04-19 14:35:00,55.64,55.65,55.61,55.63,19155.0,44.1907,44.1986,44.1668,44.1827,19155.0
2016-04-19 14:40:00,55.63,55.69,55.62,55.67,28813.0,44.1827,44.2304,44.1748,44.2145,28813.0
2016-04-19 14:45:00,55.66,55.74,55.66,55.74,30436.0,44.2066,44.2701,44.2066,44.2701,30436.0
2016-04-19 14:50:00,55.74,55.75,55.7,55.75,132294.0,44.2701,44.278,44.2383,44.278,132294.0
2016-04-19 14:55:00,55.74,55.75,55.68,55.69,28994.0,44.2701,44.278,44.2224,44.2304,28994.0
2016-04-19 15:00:00,55.69,55.7,55.67,55.68,34650.0,44.2304,44.2383,44.2145,44.2224,34650.0
2016-04-19 15:05:00,55.67,55.73,55.66,55.7,37355.0,44.2145,44.2621,44.2066,44.2383,37355.0
2016-04-19 15:10:00,55.71,55.79,55.7,55.77,36208.0,44.2463,44.3098,44.2383,44.2939,36208.0
2016-04-19 15:15:00,55.77,55.81,55.73,55.76,38948.0,44.2939,44.3257,44.2621,44.286,38948.0
2016-04-19 15:20:00,55.76,55.81,55.74,55.81,51336.0,44.286,44.3257,44.2701,44.3257,51336.0
2016-04-19 15:25:00,55.81,55.83,55.79,55.81,107042.0,44.3257,44.3416,44.3098,44.3257,107042.0
2016-04-19 15:30:00,55.82,55.86,55.78,55.79,86522.0,44.3336,44.3654,44.3019,44.3098,86522.0
2016-04-19 15:35:00,55.79,55.81,55.77,55.8,56089.0,44.3098,44.3257,44.2939,44.3177,56089.0
2016-04-19 15:40:00,55.8,55.81,55.72,55.72,50831.0,44.3177,44.3257,44.2542,44.2542,50831.0
2016-04-19 15:45:00,55.72,55.72,55.69,55.71,70890.0,44.2542,44.2542,44.2304,44.2463,70890.0
2016-04-19 15:50:00,55.71,55.75,55.69,55.69,81447.0,44.2463,44.278,44.2304,44.2304,81447.0
2016-04-19 15:55:00,55.69,55.73,55.67,55.72,133999.0,44.2304,44.2621,44.2145,44.2542,133999.0
2016-04-20 09:30:00,55.8,55.99,55.78,55.83,52959.0,44.3177,44.4686,44.3019,44.3416,52959.0
2016-04-20 09:35:00,55.83,55.87,55.8,55.83,28281.0,44.3416,44.3733,44.3177,44.3416,28281.0
2016-04-20 09:40:00,55.81,55.84,55.78,55.8,17113.0,44.3257,44.3495,44.3019,44.3177,17113.0
2016-04-20 09:45:00,55.79,55.95,55.79,55.85,33326.0,44.3098,44.4369,44.3098,44.3575,33326.0
2016-04-20 09:50:00,55.85,55.88,55.81,55.82,15569.0,44.3575,44.3813,44.3257,44.3336,15569.0
2016-04-20 09:55:00,55.83,55.89,55.82,55.86,9669.0,44.3416,44.3892,44.3336,44.3654,9669.0
2016-04-20 10:00:00,55.86,55.87,55.77,55.82,34265.0,44.3654,44.3733,44.2939,44.3336,34265.0
2016-04-20 10:05:00,55.82,55.83,55.76,55.82,84826.0,44.3336,44.3416,44.286,44.3336,84826.0
2016-04-20 10:10:00,55.81,55.9,55.79,55.9,21103.0,44.3257,44.3972,44.3098,44.3972,21103.0
2016-04-20 10:15:00,55.91,55.91,55.86,55.87,25364.0,44.4051,44.4051,44.3654,44.3733,25364.0
2016-04-20 10:20:00,55.85,55.89,55.83,55.88,72533.0,44.3575,44.3892,44.3416,44.3813,72533.0
2016-04-20 10:25:00,55.89,55.95,55.88,55.91,43483.0,44.3892,44.4369,44.3813,44.4051,43483.0
2016-04-20 10:30:00,55.9,55.93,55.84,55.9,53703.0,44.3972,44.421,44.3495,44.3972,53703.0
2016-04-20 10:35:00,55.9,55.91,55.82,55.85,74841.0,44.3972,44.4051,44.3336,44.3575,74841.0
2016-04-20 10:40:00,55.84,55.87,55.75,55.78,137422.0,44.3495,44.3733,44.278,44.3019,137422.0
2016-04-20 10:45:00,55.78,55.89,55.76,55.88,49020.0,44.3019,44.3892,44.286,44.3813,49020.0
2016-04-20 10:50:00,55.87,55.93,55.86,55.91,26865.0,44.3733,44.421,44.3654,44.4051,26865.0
2016-04-20 10:55:00,55.92,55.99,55.92,55.95,25324.0,44.4131,44.4686,44.4131,44.4369,25324.0
2016-04-20 11:00:00,55.96,55.96,55.91,55.92,19698.0,44.4448,44.4448,44.4051,44.4131,19698.0
2016-04-20 11:05:00,55.92,55.93,55.87,55.93,23428.0,44.4131,44.421,44.3733,44.421,23428.0
2016-04-20 11:10:00,55.93,55.99,55.92,55.97,41765.0,44.421,44.4686,44.4131,44.4528,41765.0
2016-04-20 11:15:00,55.98,55.99,55.95,55.96,29788.0,44.4607,44.4686,44.4369,44.4448,29788.0
2016-04-20 11:20:00,55.95,55.97,55.89,55.9,18299.0,44.4369,44.4528,44.3892,44.3972,18299.0
2016-04-20 11:25:00,55.91,55.93,55.87,55.87,27795.0,44.4051,44.421,44.3733,44.3733,27795.0
2016-04-20 11:30:00,55.87,55.89,55.84,55.89,21735.0,44.3733,44.3892,44.3495,44.3892,21735.0
2016-04-20 11:35:00,55.89,55.91,55.86,55.9,19888.0,44.3892,44.4051,44.3654,44.3972,19888.0
2016-04-20 11:40:00,55.88,55.92,55.86,55.88,11380.0,44.3813,44.4131,44.3654,44.3813,11380.0
2016-04-20 11:45:00,55.89,55.93,55.87,55.88,16032.0,44.3892,44.421,44.3733,44.3813,16032.0
2016-04-20 11:50:00,55.89,55.91,55.86,55.91,29195.0,44.3892,44.4051,44.3654,44.4051,29195.0
2016-04-20 11:55:00,55.91,55.92,55.88,55.91,22389.0,44.4051,44.4131,44.3813,44.4051,22389.0
2016-04-20 12:00:00,55.91,55.91,55.89,55.9,16756.0,44.4051,44.4051,44.3892,44.3972,16756.0
2016-04-20 12:05:00,55.9,55.9,55.84,55.85,13771.0,44.3972,44.3972,44.3495,44.3575,13771.0
2016-04-20 12:10:00,55.86,55.86,55.82,55.83,13051.0,44.3654,44.3654,44.3336,44.3416,13051.0
2016-04-20 12:15:00,55.83,55.83,55.78,55.81,18635.0,44.3416,44.3416,44.3019,44.3257,18635.0
2016-04-20 12:20:00,55.81,55.88,55.81,55.88,32535.0,44.3257,44.3813,44.3257,44.3813,32535.0
2016-04-20 12:25:00,55.86,55.88,55.85,55.87,8604.0,44.3654,44.3813,44.3575,44.3733,8604.0
2016-04-20 12:30:00,55.87,55.89,55.83,55.87,10801.0,44.3733,44.3892,44.3416,44.3733,10801.0
2016-04-20 12:35:00,55.87,55.89,55.84,55.86,15536.0,44.3733,44.3892,44.3495,44.3654,15536.0
2016-04-20 12:40:00,55.86,55.88,55.85,55.87,8482.0,44.3654,44.3813,44.3575,44.3733,8482.0
2016-04-20 12:45:00,55.87,55.9,55.84,55.9,16123.0,44.3733,44.3972,44.3495,44.3972,16123.0
2016-04-20 12:50:00,55.91,55.95,55.9,55.94,15116.0,44.4051,44.4369,44.3972,44.4289,15116.0
2016-04-20 12:55:00,55.95,55.96,55.92,55.93,4463.0,44.4369,44.4448,44.4131,44.421,4463.0
2016-04-20 13:00:00,55.93,55.95,55.93,55.94,10381.0,44.421,44.4369,44.421,44.4289,10381.0
2016-04-20 13:05:00,55.94,55.94,55.89,55.94,29580.0,44.4289,44.4289,44.3892,44.4289,29580.0
2016-04-20 13:10:00,55.94,55.96,55.91,55.95,8565.0,44.4289,44.4448,44.4051,44.4369,8565.0
2016-04-20 13:15:00,55.95,55.98,55.93,55.94,33397.0,44.4369,44.4607,44.421,44.4289,33397.0
2016-04-20 13:20:00,55.95,55.99,55.94,55.95,8313.0,44.4369,44.4686,44.4289,44.4369,8313.0
2016-04-20 13:25:00,55.95,55.97,55.92,55.97,8143.0,44.4369,44.4528,44.4131,44.4528,8143.0
2016-04-20 13:30:00,55.96,56.04,55.96,56.03,25340.0,44.4448,44.5084,44.4448,44.5004,25340.0
2016-04-20 13:35:00,56.03,56.04,55.99,56.04,9791.0,44.5004,44.5084,44.4686,44.5084,9791.0
2016-04-20 13:40:00,56.04,56.07,56.0,56.06,38195.0,44.5084,44.5322,44.4766,44.5242,38195.0
2016-04-20 13:45:00,56.05,56.07,56.03,56.05,47459.0,44.5163,44.5322,44.5004,44.5163,47459.0
2016-04-20 13:50:00,56.06,56.09,56.04,56.06,34232.0,44.5242,44.5481,44.5084,44.5242,34232.0
2016-04-20 13:55:00,56.05,56.1,56.03,56.03,31789.0,44.5163,44.556,44.5004,44.5004,31789.0
2016-04-20 14:00:00,56.03,56.08,56.02,56.08,25623.0,44.5004,44.5401,44.4925,44.5401,25623.0
2016-04-20 14:05:00,56.07,56.1,56.06,56.09,21649.0,44.5322,44.556,44.5242,44.5481,21649.0
2016-04-20 14:10:00,56.1,56.13,56.09,56.12,31982.0,44.556,44.5798,44.5481,44.5719,31982.0
2016-04-20 14:15:00,56.12,56.16,56.12,56.14,21222.0,44.5719,44.6037,44.5719,44.5878,21222.0
2016-04-20 14:20:00,56.13,56.17,56.12,56.13,30012.0,44.5798,44.6116,44.5719,44.5798,30012.0
2016-04-20 14:25:00,56.14,56.19,56.13,56.18,17172.0,44.5878,44.6275,44.5798,44.6196,17172.0
2016-04-20 14:30:00,56.18,56.22,56.16,56.22,45381.0,44.6196,44.6513,44.6037,44.6513,45381.0
2016-04-20 14:35:00,56.21,56.22,56.19,56.21,39647.0,44.6434,44.6513,44.6275,44.6434,39647.0
2016-04-20 14:40:00,56.21,56.24,56.2,56.23,25211.0,44.6434,44.6672,44.6354,44.6593,25211.0
2016-04-20 14:45:00,56.24,56.27,56.24,56.26,25607.0,44.6672,44.691,44.6672,44.6831,25607.0
2016-04-20 14:50:00,56.26,56.35,56.26,56.34,59962.0,44.6831,44.7546,44.6831,44.7466,59962.0
2016-04-20 14:55:00,56.34,56.35,56.32,56.33,29528.0,44.7466,44.7546,44.7307,44.7387,29528.0
2016-04-20 15:00:00,56.34,56.38,56.33,56.36,58800.0,44.7466,44.7784,44.7387,44.7625,58800.0
2016-04-20 15:05:00,56.36,56.36,56.31,56.32,41692.0,44.7625,44.7625,44.7228,44.7307,41692.0
2016-04-20 15:10:00,56.32,56.34,56.29,56.32,30922.0,44.7307,44.7466,44.7069,44.7307,30922.0
2016-04-20 15:15:00,56.32,56.34,56.28,56.34,61376.0,44.7307,44.7466,44.699,44.7466,61376.0
2016-04-20 15:20:00,56.34,56.34,56.28,56.3,58608.0,44.7466,44.7466,44.699,44.7149,58608.0
2016-04-20 15:25:00,56.3,56.34,56.27,56.27,84932.0,44.7149,44.7466,44.691,44.691,84932.0
2016-04-20 15:30:00,56.28,56.29,56.19,56.2,79412.0,44.699,44.7069,44.6275,44.6354,79412.0
2016-04-20 15:35:00,56.19,56.2,56.14,56.14,81186.0,44.6275,44.6354,44.5878,44.5878,81186.0
2016-04-20 15:40:00,56.16,56.16,56.11,56.11,43963.0,44.6037,44.6037,44.564,44.564,43963.0
2016-04-20 15:45:00,56.11,56.21,56.1,56.18,91709.0,44.564,44.6434,44.556,44.6196,91709.0
2016-04-20 15:50:00,56.19,56.2,56.14,56.15,82657.0,44.6275,44.6354,44.5878,44.5957,82657.0
2016-04-20 15:55:00,56.15,56.18,56.12,56.12,192887.0,44.5957,44.6196,44.5719,44.5719,192887.0
2016-04-21 09:30:00,55.9,56.24,55.86,56.11,96138.0,44.3972,44.6672,44.3654,44.564,96138.0
2016-04-21 09:35:00,56.1,56.12,55.92,55.92,71946.0,44.556,44.5719,44.4131,44.4131,71946.0
2016-04-21 09:40:00,55.93,55.96,55.81,55.91,118851.0,44.421,44.4448,44.3257,44.4051,118851.0
2016-04-21 09:45:00,55.9,56.02,55.88,56.01,73592.0,44.3972,44.4925,44.3813,44.4845,73592.0
2016-04-21 09:50:00,56.01,56.06,55.92,55.96,95918.0,44.4845,44.5242,44.4131,44.4448,95918.0
2016-04-21 09:55:00,55.96,56.0,55.89,55.97,86922.0,44.4448,44.4766,44.3892,44.4528,86922.0
2016-04-21 10:00:00,55.96,56.0,55.95,55.98,116964.0,44.4448,44.4766,44.4369,44.4607,116964.0
2016-04-21 10:05:00,55.98,56.0,55.93,55.97,56852.0,44.4607,44.4766,44.421,44.4528,56852.0
2016-04-21 10:10:00,55.98,56.15,55.97,56.07,76632.0,44.4607,44.5957,44.4528,44.5322,76632.0
2016-04-21 10:15:00,56.07,56.07,55.93,56.07,26523.0,44.5322,44.5322,44.421,44.5322,26523.0
2016-04-21 10:20:00,56.07,56.11,56.03,56.05,18759.0,44.5322,44.564,44.5004,44.5163,18759.0
2016-04-21 10:25:00,56.05,56.1,55.96,55.99,98426.0,44.5163,44.556,44.4448,44.4686,98426.0
2016-04-21 10:30:00,55.98,56.01,55.95,56.0,67476.0,44.4607,44.4845,44.4369,44.4766,67476.0
2016-04-21 10:35:00,55.99,56.02,55.98,56.01,71858.0,44.4686,44.4925,44.4607,44.4845,71858.0
2016-04-21 10:40:00,56.02,56.05,55.95,55.96,25492.0,44.4925,44.5163,44.4369,44.4448,25492.0
2016-04-21 10:45:00,55.96,56.02,55.95,56.0,37255.0,44.4448,44.4925,44.4369,44.4766,37255.0
2016-04-21 10:50:00,56.0,56.09,55.99,56.05,29900.0,44.4766,44.5481,44.4686,44.5163,29900.0
2016-04-21 10:55:00,56.04,56.09,56.02,56.07,32454.0,44.5084,44.5481,44.4925,44.5322,32454.0
2016-04-21 11:00:00,56.07,56.12,56.06,56.07,32174.0,44.5322,44.5719,44.5242,44.5322,32174.0
2016-04-21 11:05:00,56.07,56.09,56.0,56.02,46805.0,44.5322,44.5481,44.4766,44.4925,46805.0
2016-04-21 11:10:00,56.02,56.05,55.99,56.01,22632.0,44.4925,44.5163,44.4686,44.4845,22632.0
2016-04-21 11:15:00,56.01,56.03,55.97,56.0,37842.0,44.4845,44.5004,44.4528,44.4766,37842.0
2016-04-21 11:20:00,56.01,56.02,55.96,55.98,45242.0,44.4845,44.4925,44.4448,44.4607,45242.0
2016-04-21 11:25:00,55.98,56.0,55.93,56.0,36769.0,44.4607,44.4766,44.421,44.4766,36769.0
2016-04-21 11:30:00,56.0,56.0,55.96,55.98,55583.0,44.4766,44.4766,44.4448,44.4607,55583.0
2016-04-21 11:35:00,55.98,56.03,55.96,55.98,49210.0,44.4607,44.5004,44.4448,44.4607,49210.0
2016-04-21 11:40:00,55.98,56.02,55.94,55.99,47098.0,44.4607,44.4925,44.4289,44.4686,47098.0
2016-04-21 11:45:00,55.99,56.02,55.94,55.97,82767.0,44.4686,44.4925,44.4289,44.4528,82767.0
2016-04-21 11:50:00,55.97,56.01,55.92,55.97,99188.0,44.4528,44.4845,44.4131,44.4528,99188.0
2016-04-21 11:55:00,55.97,56.0,55.95,55.95,72540.0,44.4528,44.4766,44.4369,44.4369,72540.0
2016-04-21 12:00:00,55.95,56.0,55.93,55.95,147810.0,44.4369,44.4766,44.421,44.4369,147810.0
2016-04-21 12:05:00,55.95,56.0,55.95,56.0,84898.0,44.4369,44.4766,44.4369,44.4766,84898.0
2016-04-21 12:10:00,56.0,56.06,55.99,56.05,51830.0,44.4766,44.5242,44.4686,44.5163,51830.0
2016-04-21 12:15:00,56.06,56.1,56.06,56.07,43918.0,44.5242,44.556,44.5242,44.5322,43918.0
2016-04-21 12:20:00,56.07,56.07,55.98,55.99,61029.0,44.5322,44.5322,44.4607,44.4686,61029.0
2016-04-21 12:25:00,55.98,56.07,55.98,56.03,18548.0,44.4607,44.5322,44.4607,44.5004,18548.0
2016-04-21 12:30:00,56.04,56.06,56.01,56.05,12295.0,44.5084,44.5242,44.4845,44.5163,12295.0
2016-04-21 12:35:00,56.05,56.07,56.0,56.01,43787.0,44.5163,44.5322,44.4766,44.4845,43787.0
2016-04-21 12:40:00,56.02,56.11,56.02,56.09,36341.0,44.4925,44.564,44.4925,44.5481,36341.0
2016-04-21 12:45:00,56.08,56.09,55.98,55.98,39171.0,44.5401,44.5481,44.4607,44.4607,39171.0
2016-04-21 12:50:00,55.98,56.0,55.93,55.95,90886.0,44.4607,44.4766,44.421,44.4369,90886.0
2016-04-21 12:55:00,55.93,55.94,55.88,55.89,61648.0,44.421,44.4289,44.3813,44.3892,61648.0
2016-04-21 13:00:00,55.89,55.9,55.8,55.8,36450.0,44.3892,44.3972,44.3177,44.3177,36450.0
2016-04-21 13:05:00,55.81,55.91,55.81,55.9,63182.0,44.3257,44.4051,44.3257,44.3972,63182.0
2016-04-21 13:10:00,55.89,55.9,55.79,55.8,58872.0,44.3892,44.3972,44.3098,44.3177,58872.0
2016-04-21 13:15:00,55.8,55.8,55.7,55.71,44639.0,44.3177,44.3177,44.2383,44.2463,44639.0
2016-04-21 13:20:00,55.72,55.81,55.72,55.76,37705.0,44.2542,44.3257,44.2542,44.286,37705.0
2016-04-21 13:25:00,55.77,55.82,55.75,55.75,24700.0,44.2939,44.3336,44.278,44.278,24700.0
2016-04-21 13:30:00,55.75,55.77,55.68,55.68,26886.0,44.278,44.2939,44.2224,44.2224,26886.0
2016-04-21 13:35:00,55.68,55.74,55.68,55.7,30227.0,44.2224,44.2701,44.2224,44.2383,30227.0
2016-04-21 13:40:00,55.7,55.71,55.64,55.65,29894.0,44.2383,44.2463,44.1907,44.1986,29894.0
2016-04-21 13:45:00,55.63,55.65,55.61,55.62,26731.0,44.1827,44.1986,44.1668,44.1748,26731.0
2016-04-21 13:50:00,55.62,55.62,55.59,55.6,32568.0,44.1748,44.1748,44.151,44.1589,32568.0
2016-04-21 13:55:00,55.6,55.6,55.56,55.58,26221.0,44.1589,44.1589,44.1271,44.143,26221.0
2016-04-21 14:00:00,55.58,55.59,55.55,55.57,31911.0,44.143,44.151,44.1192,44.1351,31911.0
2016-04-21 14:05:00,55.55,55.64,55.55,55.58,55396.0,44.1192,44.1907,44.1192,44.143,55396.0
2016-04-21 14:10:00,55.59,55.67,55.58,55.63,42275.0,44.151,44.2145,44.143,44.1827,42275.0
2016-04-21 14:15:00,55.64,55.67,55.58,55.58,84688.0,44.1907,44.2145,44.143,44.143,84688.0
2016-04-21 14:20:00,55.57,55.62,55.57,55.6,40395.0,44.1351,44.1748,44.1351,44.1589,40395.0
2016-04-21 14:25:00,55.61,55.62,55.59,55.61,23728.0,44.1668,44.1748,44.151,44.1668,23728.0
2016-04-21 14:30:00,55.62,55.62,55.53,55.53,38540.0,44.1748,44.1748,44.1033,44.1033,38540.0
2016-04-21 14:35:00,55.52,55.54,55.5,55.5,25885.0,44.0954,44.1112,44.0795,44.0795,25885.0
2016-04-21 14:40:00,55.51,55.57,55.5,55.56,39675.0,44.0874,44.1351,44.0795,44.1271,39675.0
2016-04-21 14:45:00,55.56,55.6,55.55,55.59,35713.0,44.1271,44.1589,44.1192,44.151,35713.0
2016-04-21 14:50:00,55.6,55.63,55.58,55.6,43053.0,44.1589,44.1827,44.143,44.1589,43053.0
2016-04-21 14:55:00,55.59,55.64,55.57,55.64,26346.0,44.151,44.1907,44.1351,44.1907,26346.0
2016-04-21 15:00:00,55.64,55.7,55.63,55.65,55683.0,44.1907,44.2383,44.1827,44.1986,55683.0
2016-04-21 15:05:00,55.65,55.67,55.6,55.61,30838.0,44.1986,44.2145,44.1589,44.1668,30838.0
2016-04-21 15:10:00,55.61,55.63,55.57,55.58,43094.0,44.1668,44.1827,44.1351,44.143,43094.0
2016-04-21 15:15:00,55.59,55.61,55.56,55.56,44646.0,44.151,44.1668,44.1271,44.1271,44646.0
2016-04-21 15:20:00,55.57,55.61,55.56,55.57,45047.0,44.1351,44.1668,44.1271,44.1351,45047.0
2016-04-21 15:25:00,55.58,55.59,55.5,55.52,64825.0,44.143,44.151,44.0795,44.0954,64825.0
2016-04-21 15:30:00,55.51,55.61,55.51,55.6,42591.0,44.0874,44.1668,44.0874,44.1589,42591.0
2016-04-21 15:35:00,55.61,55.64,55.58,55.61,72859.0,44.1668,44.1907,44.143,44.1668,72859.0
2016-04-21 15:40:00,55.61,55.62,55.57,55.6,73546.0,44.1668,44.1748,44.1351,44.1589,73546.0
2016-04-21 15:45:00,55.59,55.65,55.55,55.62,110102.0,44.151,44.1986,44.1192,44.1748,110102.0
2016-04-21 15:50:00,55.61,55.61,55.55,55.59,70974.0,44.1668,44.1668,44.1192,44.151,70974.0
2016-04-21 15:55:00,55.59,55.59,55.5,55.52,220071.0,44.151,44.151,44.0795,44.0954,220071.0
2016-04-22 09:30:00,55.68,55.89,55.54,55.88,119118.0,44.2224,44.3892,44.1112,44.3813,119118.0
2016-04-22 09:35:00,55.91,55.95,55.8,55.88,57284.0,44.4051,44.4369,44.3177,44.3813,57284.0
2016-04-22 09:40:00,55.89,56.04,55.84,55.98,80441.0,44.3892,44.5084,44.3495,44.4607,80441.0
2016-04-22 09:45:00,55.98,56.0,55.91,55.95,40504.0,44.4607,44.4766,44.4051,44.4369,40504.0
2016-04-22 09:50:00,55.96,56.03,55.96,55.99,47509.0,44.4448,44.5004,44.4448,44.4686,47509.0
2016-04-22 09:55:00,55.99,56.0,55.94,55.98,69273.0,44.4686,44.4766,44.4289,44.4607,69273.0
2016-04-22 10:00:00,55.99,56.11,55.97,56.1,131040.0,44.4686,44.564,44.4528,44.556,131040.0
2016-04-22 10:05:00,56.1,56.18,56.03,56.08,117214.0,44.556,44.6196,44.5004,44.5401,117214.0
2016-04-22 10:10:00,56.09,56.21,56.08,56.16,73945.0,44.5481,44.6434,44.5401,44.6037,73945.0
2016-04-22 10:15:00,56.16,56.19,56.14,56.15,30337.0,44.6037,44.6275,44.5878,44.5957,30337.0
2016-04-22 10:20:00,56.15,56.15,56.08,56.08,69242.0,44.5957,44.5957,44.5401,44.5401,69242.0
2016-04-22 10:25:00,56.08,56.11,56.03,56.04,73860.0,44.5401,44.564,44.5004,44.5084,73860.0
2016-04-22 10:30:00,56.05,56.07,55.97,55.99,38331.0,44.5163,44.5322,44.4528,44.4686,38331.0
2016-04-22 10:35:00,56.0,56.0,55.86,55.88,49645.0,44.4766,44.4766,44.3654,44.3813,49645.0
2016-04-22 10:40:00,55.87,55.89,55.81,55.85,52685.0,44.3733,44.3892,44.3257,44.3575,52685.0
2016-04-22 10:45:00,55.85,55.89,55.78,55.81,85593.0,44.3575,44.3892,44.3019,44.3257,85593.0
2016-04-22 10:50:00,55.8,55.9,55.79,55.87,41610.0,44.3177,44.3972,44.3098,44.3733,41610.0
2016-04-22 10:55:00,55.86,55.93,55.85,55.9,44869.0,44.3654,44.421,44.3575,44.3972,44869.0
2016-04-22 11:00:00,55.9,55.99,55.89,55.95,36654.0,44.3972,44.4686,44.3892,44.4369,36654.0
2016-04-22 11:05:00,55.95,55.99,55.93,55.99,28106.0,44.4369,44.4686,44.421,44.4686,28106.0
2016-04-22 11:10:00,55.98,56.0,55.94,55.97,30005.0,44.4607,44.4766,44.4289,44.4528,30005.0
2016-04-22 11:15:00,55.97,55.98,55.93,55.96,20784.0,44.4528,44.4607,44.421,44.4448,20784.0
2016-04-22 11:20:00,55.96,56.0,55.96,55.98,30210.0,44.4448,44.4766,44.4448,44.4607,30210.0
2016-04-22 11:25:00,55.98,56.0,55.97,56.0,40434.0,44.4607,44.4766,44.4528,44.4766,40434.0
2016-04-22 11:30:00,56.0,56.0,55.97,55.98,48316.0,44.4766,44.4766,44.4528,44.4607,48316.0
2016-04-22 11:35:00,55.99,56.0,55.97,55.99,32952.0,44.4686,44.4766,44.4528,44.4686,32952.0
2016-04-22 11:40:00,55.99,56.0,55.97,55.99,45058.0,44.4686,44.4766,44.4528,44.4686,45058.0
2016-04-22 11:45:00,55.99,55.99,55.93,55.93,30302.0,44.4686,44.4686,44.421,44.421,30302.0
2016-04-22 11:50:00,55.92,55.95,55.88,55.92,30016.0,44.4131,44.4369,44.3813,44.4131,30016.0
2016-04-22 11:55:00,55.91,55.95,55.91,55.94,35058.0,44.4051,44.4369,44.4051,44.4289,35058.0
2016-04-22 12:00:00,55.95,55.97,55.94,55.95,28304.0,44.4369,44.4528,44.4289,44.4369,28304.0
2016-04-22 12:05:00,55.94,55.96,55.91,55.94,43776.0,44.4289,44.4448,44.4051,44.4289,43776.0
2016-04-22 12:10:00,55.95,55.97,55.91,55.92,17963.0,44.4369,44.4528,44.4051,44.4131,17963.0
2016-04-22 12:15:00,55.92,55.95,55.91,55.95,15077.0,44.4131,44.4369,44.4051,44.4369,15077.0
2016-04-22 12:20:00,55.94,55.94,55.86,55.89,34047.0,44.4289,44.4289,44.3654,44.3892,34047.0
2016-04-22 12:25:00,55.9,55.95,55.87,55.88,17462.0,44.3972,44.4369,44.3733,44.3813,17462.0
2016-04-22 12:30:00,55.89,55.98,55.89,55.96,22015.0,44.3892,44.4607,44.3892,44.4448,22015.0
2016-04-22 12:35:00,55.95,55.98,55.94,55.98,12000.0,44.4369,44.4607,44.4289,44.4607,12000.0
2016-04-22 12:40:00,55.98,55.99,55.94,55.95,37534.0,44.4607,44.4686,44.4289,44.4369,37534.0
2016-04-22 12:45:00,55.95,55.95,55.87,55.92,17925.0,44.4369,44.4369,44.3733,44.4131,17925.0
2016-04-22 12:50:00,55.93,55.95,55.91,55.92,21779.0,44.421,44.4369,44.4051,44.4131,21779.0
2016-04-22 12:55:00,55.92,55.96,55.91,55.95,15310.0,44.4131,44.4448,44.4051,44.4369,15310.0
2016-04-22 13:00:00,55.96,55.99,55.95,55.97,22141.0,44.4448,44.4686,44.4369,44.4528,22141.0
2016-04-22 13:05:00,55.98,56.0,55.97,55.99,23710.0,44.4607,44.4766,44.4528,44.4686,23710.0
2016-04-22 13:10:00,56.0,56.0,55.96,55.97,18819.0,44.4766,44.4766,44.4448,44.4528,18819.0
2016-04-22 13:15:00,55.97,55.97,55.92,55.96,21937.0,44.4528,44.4528,44.4131,44.4448,21937.0
2016-04-22 13:20:00,55.96,55.99,55.93,55.98,42868.0,44.4448,44.4686,44.421,44.4607,42868.0
2016-04-22 13:25:00,55.99,56.0,55.97,55.99,32298.0,44.4686,44.4766,44.4528,44.4686,32298.0
2016-04-22 13:30:00,55.98,55.99,55.97,55.98,11924.0,44.4607,44.4686,44.4528,44.4607,11924.0
2016-04-22 13:35:00,55.97,56.0,55.97,56.0,33779.0,44.4528,44.4766,44.4528,44.4766,33779.0
2016-04-22 13:40:00,56.0,56.06,55.99,56.04,318967.0,44.4766,44.5242,44.4686,44.5084,318967.0
2016-04-22 13:45:00,56.05,56.08,56.02,56.03,41837.0,44.5163,44.5401,44.4925,44.5004,41837.0
2016-04-22 13:50:00,56.04,56.09,56.03,56.07,45518.0,44.5084,44.5481,44.5004,44.5322,45518.0
2016-04-22 13:55:00,56.07,56.1,56.01,56.09,29964.0,44.5322,44.556,44.4845,44.5481,29964.0
2016-04-22 14:00:00,56.08,56.13,56.07,56.13,25509.0,44.5401,44.5798,44.5322,44.5798,25509.0
2016-04-22 14:05:00,56.13,56.13,56.07,56.09,40258.0,44.5798,44.5798,44.5322,44.5481,40258.0
2016-04-22 14:10:00,56.09,56.14,56.07,56.09,54964.0,44.5481,44.5878,44.5322,44.5481,54964.0
2016-04-22 14:15:00,56.09,56.14,56.09,56.12,51761.0,44.5481,44.5878,44.5481,44.5719,51761.0
2016-04-22 14:20:00,56.12,56.18,56.1,56.15,66114.0,44.5719,44.6196,44.556,44.5957,66114.0
2016-04-22 14:25:00,56.14,56.16,56.13,56.15,34632.0,44.5878,44.6037,44.5798,44.5957,34632.0
2016-04-22 14:30:00,56.16,56.19,56.14,56.14,41959.0,44.6037,44.6275,44.5878,44.5878,41959.0
2016-04-22 14:35:00,56.13,56.15,56.09,56.09,33595.0,44.5798,44.5957,44.5481,44.5481,33595.0
2016-04-22 14:40:00,56.08,56.09,56.05,56.06,52775.0,44.5401,44.5481,44.5163,44.5242,52775.0
2016-04-22 14:45:00,56.05,56.09,56.03,56.09,58390.0,44.5163,44.5481,44.5004,44.5481,58390.0
2016-04-22 14:50:00,56.09,56.1,56.08,56.08,36274.0,44.5481,44.556,44.5401,44.5401,36274.0
2016-04-22 14:55:00,56.08,56.09,56.05,56.09,61292.0,44.5401,44.5481,44.5163,44.5481,61292.0
2016-04-22 15:00:00,56.09,56.1,56.04,56.05,55673.0,44.5481,44.556,44.5084,44.5163,55673.0
2016-04-22 15:05:00,56.05,56.05,56.01,56.05,60265.0,44.5163,44.5163,44.4845,44.5163,60265.0
2016-04-22 15:10:00,56.05,56.1,56.04,56.07,49926.0,44.5163,44.556,44.5084,44.5322,49926.0
2016-04-22 15:15:00,56.08,56.08,56.0,56.02,50696.0,44.5401,44.5401,44.4766,44.4925,50696.0
2016-04-22 15:20:00,56.01,56.05,55.98,56.02,136670.0,44.4845,44.5163,44.4607,44.4925,136670.0
2016-04-22 15:25:00,56.01,56.06,56.01,56.06,86387.0,44.4845,44.5242,44.4845,44.5242,86387.0
2016-04-22 15:30:00,56.05,56.11,56.04,56.08,84468.0,44.5163,44.564,44.5084,44.5401,84468.0
2016-04-22 15:35:00,56.08,56.11,56.06,56.11,55633.0,44.5401,44.564,44.5242,44.564,55633.0
2016-04-22 15:40:00,56.1,56.16,56.09,56.1,171936.0,44.556,44.6037,44.5481,44.556,171936.0
2016-04-22 15:45:00,56.11,56.18,56.1,56.14,104690.0,44.564,44.6196,44.556,44.5878,104690.0
2016-04-22 15:50:00,56.14,56.17,56.13,56.16,155860.0,44.5878,44.6116,44.5798,44.6037,155860.0
2016-04-22 15:55:00,56.16,56.21,56.16,56.2,346154.0,44.6037,44.6434,44.6037,44.6354,346154.0
2016-04-25 09:30:00,55.81,56.08,55.81,56.05,71073.0,44.3257,44.5401,44.3257,44.5163,71073.0
2016-04-25 09:35:00,56.07,56.08,55.93,55.94,44049.0,44.5322,44.5401,44.421,44.4289,44049.0
2016-04-25 09:40:00,55.94,55.96,55.68,55.69,48541.0,44.4289,44.4448,44.2224,44.2304,48541.0
2016-04-25 09:45:00,55.7,55.72,55.63,55.64,129353.0,44.2383,44.2542,44.1827,44.1907,129353.0
2016-04-25 09:50:00,55.63,55.74,55.57,55.73,83474.0,44.1827,44.2701,44.1351,44.2621,83474.0
2016-04-25 09:55:00,55.72,55.72,55.66,55.67,130723.0,44.2542,44.2542,44.2066,44.2145,130723.0
2016-04-25 10:00:00,55.67,55.7,55.61,55.61,112812.0,44.2145,44.2383,44.1668,44.1668,112812.0
2016-04-25 10:05:00,55.62,55.71,55.56,55.69,71169.0,44.1748,44.2463,44.1271,44.2304,71169.0
2016-04-25 10:10:00,55.69,55.69,55.6,55.64,41424.0,44.2304,44.2304,44.1589,44.1907,41424.0
2016-04-25 10:15:00,55.63,55.64,55.57,55.62,36312.0,44.1827,44.1907,44.1351,44.1748,36312.0
2016-04-25 10:20:00,55.62,55.65,55.57,55.63,72923.0,44.1748,44.1986,44.1351,44.1827,72923.0
2016-04-25 10:25:00,55.61,55.61,55.53,55.56,24734.0,44.1668,44.1668,44.1033,44.1271,24734.0
2016-04-25 10:30:00,55.56,55.61,55.54,55.57,37452.0,44.1271,44.1668,44.1112,44.1351,37452.0
2016-04-25 10:35:00,55.57,55.57,55.48,55.5,45595.0,44.1351,44.1351,44.0636,44.0795,45595.0
2016-04-25 10:40:00,55.49,55.5,55.43,55.46,63417.0,44.0715,44.0795,44.0239,44.0477,63417.0
2016-04-25 10:45:00,55.45,55.5,55.42,55.43,92760.0,44.0398,44.0795,44.0159,44.0239,92760.0
2016-04-25 10:50:00,55.44,55.48,55.41,55.44,73609.0,44.0318,44.0636,44.008,44.0318,73609.0
2016-04-25 10:55:00,55.45,55.51,55.45,55.49,93846.0,44.0398,44.0874,44.0398,44.0715,93846.0
2016-04-25 11:00:00,55.49,55.52,55.46,55.49,83245.0,44.0715,44.0954,44.0477,44.0715,83245.0
2016-04-25 11:05:00,55.49,55.59,55.49,55.52,44286.0,44.0715,44.151,44.0715,44.0954,44286.0
2016-04-25 11:10:00,55.53,55.56,55.51,55.56,52917.0,44.1033,44.1271,44.0874,44.1271,52917.0
2016-04-25 11:15:00,55.56,55.6,55.54,55.56,42799.0,44.1271,44.1589,44.1112,44.1271,42799.0
2016-04-25 11:20:00,55.56,55.65,55.55,55.64,31834.0,44.1271,44.1986,44.1192,44.1907,31834.0
2016-04-25 11:25:00,55.64,55.65,55.63,55.64,10183.0,44.1907,44.1986,44.1827,44.1907,10183.0
2016-04-25 11:30:00,55.65,55.65,55.58,55.6,33577.0,44.1986,44.1986,44.143,44.1589,33577.0
2016-04-25 11:35:00,55.6,55.61,55.51,55.53,30249.0,44.1589,44.1668,44.0874,44.1033,30249.0
2016-04-25 11:40:00,55.53,55.56,55.51,55.51,26252.0,44.1033,44.1271,44.0874,44.0874,26252.0
2016-04-25 11:45:00,55.51,55.54,55.51,55.51,18553.0,44.0874,44.1112,44.0874,44.0874,18553.0
2016-04-25 11:50:00,55.51,55.6,55.5,55.58,16550.0,44.0874,44.1589,44.0795,44.143,16550.0
2016-04-25 11:55:00,55.57,55.58,55.54,55.56,12765.0,44.1351,44.143,44.1112,44.1271,12765.0
2016-04-25 12:00:00,55.57,55.61,55.56,55.57,16586.0,44.1351,44.1668,44.1271,44.1351,16586.0
2016-04-25 12:05:00,55.55,55.61,55.55,55.55,23186.0,44.1192,44.1668,44.1192,44.1192,23186.0
2016-04-25 12:10:00,55.55,55.6,55.52,55.57,16399.0,44.1192,44.1589,44.0954,44.1351,16399.0
2016-04-25 12:15:00,55.57,55.61,55.54,55.59,47215.0,44.1351,44.1668,44.1112,44.151,47215.0
2016-04-25 12:20:00,55.59,55.66,55.59,55.66,24664.0,44.151,44.2066,44.151,44.2066,24664.0
2016-04-25 12:25:00,55.65,55.66,55.64,55.66,18043.0,44.1986,44.2066,44.1907,44.2066,18043.0
2016-04-25 12:30:00,55.67,55.67,55.62,55.66,28739.0,44.2145,44.2145,44.1748,44.2066,28739.0
2016-04-25 12:35:00,55.66,55.66,55.63,55.64,21628.0,44.2066,44.2066,44.1827,44.1907,21628.0
2016-04-25 12:40:00,55.64,55.65,55.57,55.59,20319.0,44.1907,44.1986,44.1351,44.151,20319.0
2016-04-25 12:45:00,55.59,55.59,55.57,55.59,10272.0,44.151,44.151,44.1351,44.151,10272.0
2016-04-25 12:50:00,55.59,55.73,55.59,55.7,21065.0,44.151,44.2621,44.151,44.2383,21065.0
2016-04-25 12:55:00,55.7,55.75,55.7,55.74,11503.0,44.2383,44.278,44.2383,44.2701,11503.0
2016-04-25 13:00:00,55.75,55.76,55.72,55.73,14257.0,44.278,44.286,44.2542,44.2621,14257.0
2016-04-25 13:05:00,55.73,55.76,55.71,55.74,25971.0,44.2621,44.286,44.2463,44.2701,25971.0
2016-04-25 13:10:00,55.73,55.77,55.7,55.73,43468.0,44.2621,44.2939,44.2383,44.2621,43468.0
2016-04-25 13:15:00,55.74,55.76,55.7,55.72,28988.0,44.2701,44.286,44.2383,44.2542,28988.0
2016-04-25 13:20:00,55.72,55.75,55.7,55.7,17409.0,44.2542,44.278,44.2383,44.2383,17409.0
2016-04-25 13:25:00,55.7,55.74,55.69,55.71,21012.0,44.2383,44.2701,44.2304,44.2463,21012.0
2016-04-25 13:30:00,55.71,55.72,55.67,55.68,21185.0,44.2463,44.2542,44.2145,44.2224,21185.0
2016-04-25 13:35:00,55.68,55.7,55.64,55.69,41273.0,44.2224,44.2383,44.1907,44.2304,41273.0
2016-04-25 13:40:00,55.69,55.78,55.69,55.78,32320.0,44.2304,44.3019,44.2304,44.3019,32320.0
2016-04-25 13:45:00,55.78,55.78,55.76,55.78,34502.0,44.3019,44.3019,44.286,44.3019,34502.0
2016-04-25 13:50:00,55.78,55.81,55.77,55.79,33858.0,44.3019,44.3257,44.2939,44.3098,33858.0
2016-04-25 13:55:00,55.8,55.84,55.77,55.79,32272.0,44.3177,44.3495,44.2939,44.3098,32272.0
2016-04-25 14:00:00,55.79,55.82,55.78,55.78,22106.0,44.3098,44.3336,44.3019,44.3019,22106.0
2016-04-25 14:05:00,55.78,55.78,55.68,55.7,35331.0,44.3019,44.3019,44.2224,44.2383,35331.0
2016-04-25 14:10:00,55.7,55.73,55.67,55.73,21245.0,44.2383,44.2621,44.2145,44.2621,21245.0
2016-04-25 14:15:00,55.73,55.76,55.7,55.74,34059.0,44.2621,44.286,44.2383,44.2701,34059.0
2016-04-25 14:20:00,55.75,55.76,55.72,55.74,37300.0,44.278,44.286,44.2542,44.2701,37300.0
2016-04-25 14:25:00,55.73,55.78,55.73,55.78,27000.0,44.2621,44.3019,44.2621,44.3019,27000.0
2016-04-25 14:30:00,55.77,55.77,55.75,55.75,17726.0,44.2939,44.2939,44.278,44.278,17726.0
2016-04-25 14:35:00,55.76,55.8,55.76,55.78,27817.0,44.286,44.3177,44.286,44.3019,27817.0
2016-04-25 14:40:00,55.78,55.78,55.73,55.77,25491.0,44.3019,44.3019,44.2621,44.2939,25491.0
2016-04-25 14:45:00,55.77,55.78,55.72,55.72,55678.0,44.2939,44.3019,44.2542,44.2542,55678.0
2016-04-25 14:50:00,55.72,55.76,55.72,55.76,13545.0,44.2542,44.286,44.2542,44.286,13545.0
2016-04-25 14:55:00,55.76,55.87,55.75,55.82,66985.0,44.286,44.3733,44.278,44.3336,66985.0
2016-04-25 15:00:00,55.82,55.82,55.76,55.78,18774.0,44.3336,44.3336,44.286,44.3019,18774.0
2016-04-25 15:05:00,55.78,55.8,55.77,55.77,25494.0,44.3019,44.3177,44.2939,44.2939,25494.0
2016-04-25 15:10:00,55.77,55.79,55.76,55.77,30952.0,44.2939,44.3098,44.286,44.2939,30952.0
2016-04-25 15:15:00,55.78,55.8,55.77,55.8,54448.0,44.3019,44.3177,44.2939,44.3177,54448.0
2016-04-25 15:20:00,55.8,55.85,55.79,55.84,37225.0,44.3177,44.3575,44.3098,44.3495,37225.0
2016-04-25 15:25:00,55.84,55.91,55.84,55.91,63982.0,44.3495,44.4051,44.3495,44.4051,63982.0
2016-04-25 15:30:00,55.91,55.91,55.87,55.87,58911.0,44.4051,44.4051,44.3733,44.3733,58911.0
2016-04-25 15:35:00,55.87,55.93,55.87,55.9,50816.0,44.3733,44.421,44.3733,44.3972,50816.0
2016-04-25 15:40:00,55.91,55.92,55.86,55.87,37046.0,44.4051,44.4131,44.3654,44.3733,37046.0
2016-04-25 15:45:00,55.87,55.9,55.86,55.88,63057.0,44.3733,44.3972,44.3654,44.3813,63057.0
2016-04-25 15:50:00,55.87,55.88,55.85,55.85,65014.0,44.3733,44.3813,44.3575,44.3575,65014.0
2016-04-25 15:55:00,55.85,55.97,55.85,55.94,423032.0,44.3575,44.4528,44.3575,44.4289,423032.0
2016-04-26 09:30:00,55.95,56.25,55.78,56.22,122738.0,44.4369,44.6751,44.3019,44.6513,122738.0
2016-04-26 09:35:00,56.21,56.21,56.09,56.09,56938.0,44.6434,44.6434,44.5481,44.5481,56938.0
2016-04-26 09:40:00,56.09,56.16,56.08,56.15,51903.0,44.5481,44.6037,44.5401,44.5957,51903.0
2016-04-26 09:45:00,56.15,56.25,56.12,56.24,66402.0,44.5957,44.6751,44.5719,44.6672,66402.0
2016-04-26 09:50:00,56.23,56.24,56.16,56.22,58384.0,44.6593,44.6672,44.6037,44.6513,58384.0
2016-04-26 09:55:00,56.22,56.26,56.22,56.23,36886.0,44.6513,44.6831,44.6513,44.6593,36886.0
2016-04-26 10:00:00,56.23,56.25,56.18,56.21,57893.0,44.6593,44.6751,44.6196,44.6434,57893.0
2016-04-26 10:05:00,56.2,56.22,56.16,56.2,145172.0,44.6354,44.6513,44.6037,44.6354,145172.0
2016-04-26 10:10:00,56.19,56.29,56.19,56.29,72532.0,44.6275,44.7069,44.6275,44.7069,72532.0
2016-04-26 10:15:00,56.29,56.32,56.25,56.29,28872.0,44.7069,44.7307,44.6751,44.7069,28872.0
2016-04-26 10:20:00,56.28,56.33,56.25,56.28,21405.0,44.699,44.7387,44.6751,44.699,21405.0
2016-04-26 10:25:00,56.27,56.27,55.96,56.03,155186.0,44.691,44.691,44.4448,44.5004,155186.0
2016-04-26 10:30:00,56.02,56.14,56.02,56.12,40562.0,44.4925,44.5878,44.4925,44.5719,40562.0
2016-04-26 10:35:00,56.12,56.12,56.08,56.08,37306.0,44.5719,44.5719,44.5401,44.5401,37306.0
2016-04-26 10:40:00,56.08,56.18,56.07,56.18,33749.0,44.5401,44.6196,44.5322,44.6196,33749.0
2016-04-26 10:45:00,56.17,56.22,56.15,56.2,100962.0,44.6116,44.6513,44.5957,44.6354,100962.0
2016-04-26 10:50:00,56.21,56.22,56.15,56.18,34891.0,44.6434,44.6513,44.5957,44.6196,34891.0
2016-04-26 10:55:00,56.16,56.19,56.08,56.09,28616.0,44.6037,44.6275,44.5401,44.5481,28616.0
2016-04-26 11:00:00,56.08,56.12,56.02,56.12,37315.0,44.5401,44.5719,44.4925,44.5719,37315.0
2016-04-26 11:05:00,56.13,56.18,56.13,56.16,19167.0,44.5798,44.6196,44.5798,44.6037,19167.0
2016-04-26 11:10:00,56.15,56.21,56.14,56.2,14229.0,44.5957,44.6434,44.5878,44.6354,14229.0
2016-04-26 11:15:00,56.2,56.24,56.19,56.23,21840.0,44.6354,44.6672,44.6275,44.6593,21840.0
2016-04-26 11:20:00,56.24,56.27,56.2,56.25,42033.0,44.6672,44.691,44.6354,44.6751,42033.0
2016-04-26 11:25:00,56.25,56.34,56.24,56.31,67547.0,44.6751,44.7466,44.6672,44.7228,67547.0
2016-04-26 11:30:00,56.32,56.34,56.27,56.28,65160.0,44.7307,44.7466,44.691,44.699,65160.0
2016-04-26 11:35:00,56.29,56.3,56.23,56.28,29658.0,44.7069,44.7149,44.6593,44.699,29658.0
2016-04-26 11:40:00,56.28,56.34,56.27,56.33,51009.0,44.699,44.7466,44.691,44.7387,51009.0
2016-04-26 11:45:00,56.33,56.42,56.32,56.42,46765.0,44.7387,44.8102,44.7307,44.8102,46765.0
2016-04-26 11:50:00,56.42,56.45,56.37,56.41,29460.0,44.8102,44.834,44.7705,44.8022,29460.0
2016-04-26 11:55:00,56.42,56.44,56.4,56.43,21848.0,44.8102,44.826,44.7943,44.8181,21848.0
2016-04-26 12:00:00,56.43,56.46,56.4,56.43,30810.0,44.8181,44.8419,44.7943,44.8181,30810.0
2016-04-26 12:05:00,56.44,56.47,56.4,56.41,23414.0,44.826,44.8499,44.7943,44.8022,23414.0
2016-04-26 12:10:00,56.41,56.43,56.4,56.42,42120.0,44.8022,44.8181,44.7943,44.8102,42120.0
2016-04-26 12:15:00,56.42,56.5,56.42,56.49,42981.0,44.8102,44.8737,44.8102,44.8658,42981.0
2016-04-26 12:20:00,56.48,56.5,56.43,56.43,29703.0,44.8578,44.8737,44.8181,44.8181,29703.0
2016-04-26 12:25:00,56.43,56.44,56.4,56.41,74471.0,44.8181,44.826,44.7943,44.8022,74471.0
2016-04-26 12:30:00,56.41,56.42,56.39,56.4,63744.0,44.8022,44.8102,44.7863,44.7943,63744.0
2016-04-26 12:35:00,56.41,56.47,56.41,56.45,59535.0,44.8022,44.8499,44.8022,44.834,59535.0
2016-04-26 12:40:00,56.45,56.49,56.45,56.48,28566.0,44.834,44.8658,44.834,44.8578,28566.0
2016-04-26 12:45:00,56.49,56.52,56.48,56.52,51662.0,44.8658,44.8896,44.8578,44.8896,51662.0
2016-04-26 12:50:00,56.53,56.57,56.52,56.55,69817.0,44.8975,44.9293,44.8896,44.9134,69817.0
2016-04-26 12:55:00,56.55,56.56,56.46,56.47,29806.0,44.9134,44.9214,44.8419,44.8499,29806.0
2016-04-26 13:00:00,56.47,56.52,56.46,56.47,28843.0,44.8499,44.8896,44.8419,44.8499,28843.0
2016-04-26 13:05:00,56.48,56.49,56.46,56.48,31556.0,44.8578,44.8658,44.8419,44.8578,31556.0
2016-04-26 13:10:00,56.49,56.55,56.48,56.52,58178.0,44.8658,44.9134,44.8578,44.8896,58178.0
2016-04-26 13:15:00,56.51,56.55,56.5,56.54,30088.0,44.8816,44.9134,44.8737,44.9055,30088.0
2016-04-26 13:20:00,56.54,56.55,56.53,56.53,22169.0,44.9055,44.9134,44.8975,44.8975,22169.0
2016-04-26 13:25:00,56.53,56.53,56.48,56.48,31346.0,44.8975,44.8975,44.8578,44.8578,31346.0
2016-04-26 13:30:00,56.48,56.55,56.48,56.51,26113.0,44.8578,44.9134,44.8578,44.8816,26113.0
2016-04-26 13:35:00,56.52,56.52,56.46,56.46,22283.0,44.8896,44.8896,44.8419,44.8419,22283.0
2016-04-26 13:40:00,56.46,56.47,56.41,56.47,66848.0,44.8419,44.8499,44.8022,44.8499,66848.0
2016-04-26 13:45:00,56.47,56.52,56.44,56.47,36742.0,44.8499,44.8896,44.826,44.8499,36742.0
2016-04-26 13:50:00,56.47,56.47,56.39,56.42,46206.0,44.8499,44.8499,44.7863,44.8102,46206.0
2016-04-26 13:55:00,56.42,56.43,56.36,56.37,62715.0,44.8102,44.8181,44.7625,44.7705,62715.0
2016-04-26 14:00:00,56.37,56.42,56.36,56.41,32752.0,44.7705,44.8102,44.7625,44.8022,32752.0
2016-04-26 14:05:00,56.41,56.41,56.37,56.38,32958.0,44.8022,44.8022,44.7705,44.7784,32958.0
2016-04-26 14:10:00,56.38,56.4,56.37,56.4,32712.0,44.7784,44.7943,44.7705,44.7943,32712.0
2016-04-26 14:15:00,56.41,56.47,56.41,56.46,40706.0,44.8022,44.8499,44.8022,44.8419,40706.0
2016-04-26 14:20:00,56.46,56.47,56.43,56.46,26299.0,44.8419,44.8499,44.8181,44.8419,26299.0
2016-04-26 14:25:00,56.45,56.5,56.43,56.43,41748.0,44.834,44.8737,44.8181,44.8181,41748.0
2016-04-26 14:30:00,56.44,56.49,56.42,56.49,37916.0,44.826,44.8658,44.8102,44.8658,37916.0
2016-04-26 14:35:00,56.48,56.55,56.48,56.55,38824.0,44.8578,44.9134,44.8578,44.9134,38824.0
2016-04-26 14:40:00,56.55,56.56,56.52,56.55,47931.0,44.9134,44.9214,44.8896,44.9134,47931.0
2016-04-26 14:45:00,56.56,56.64,56.55,56.62,78517.0,44.9214,44.9849,44.9134,44.969,78517.0
2016-04-26 14:50:00,56.61,56.62,56.54,56.57,90127.0,44.9611,44.969,44.9055,44.9293,90127.0
2016-04-26 14:55:00,56.57,56.61,56.55,56.6,76655.0,44.9293,44.9611,44.9134,44.9531,76655.0
2016-04-26 15:00:00,56.59,56.62,56.58,56.61,62762.0,44.9452,44.969,44.9372,44.9611,62762.0
2016-04-26 15:05:00,56.61,56.62,56.57,56.58,53805.0,44.9611,44.969,44.9293,44.9372,53805.0
2016-04-26 15:10:00,56.58,56.6,56.57,56.6,66803.0,44.9372,44.9531,44.9293,44.9531,66803.0
2016-04-26 15:15:00,56.6,56.62,56.57,56.57,56651.0,44.9531,44.969,44.9293,44.9293,56651.0
2016-04-26 15:20:00,56.58,56.58,56.52,56.55,67827.0,44.9372,44.9372,44.8896,44.9134,67827.0
2016-04-26 15:25:00,56.55,56.63,56.55,56.62,65144.0,44.9134,44.977,44.9134,44.969,65144.0
2016-04-26 15:30:00,56.62,56.67,56.61,56.64,81714.0,44.969,45.0087,44.9611,44.9849,81714.0
2016-04-26 15:35:00,56.64,56.64,56.58,56.59,84600.0,44.9849,44.9849,44.9372,44.9452,84600.0
2016-04-26 15:40:00,56.59,56.61,56.56,56.59,69191.0,44.9452,44.9611,44.9214,44.9452,69191.0
2016-04-26 15:45:00,56.59,56.59,56.54,56.56,100488.0,44.9452,44.9452,44.9055,44.9214,100488.0
2016-04-26 15:50:00,56.55,56.58,56.54,56.55,125286.0,44.9134,44.9372,44.9055,44.9134,125286.0
2016-04-26 15:55:00,56.55,56.58,56.53,56.57,241197.0,44.9134,44.9372,44.8975,44.9293,241197.0
2016-04-27 09:30:00,56.5,56.62,56.38,56.59,88680.0,44.8737,44.969,44.7784,44.9452,88680.0
2016-04-27 09:35:00,56.59,56.66,56.56,56.61,69633.0,44.9452,45.0008,44.9214,44.9611,69633.0
2016-04-27 09:40:00,56.6,56.66,56.55,56.6,55835.0,44.9531,45.0008,44.9134,44.9531,55835.0
2016-04-27 09:45:00,56.6,56.67,56.5,56.53,138654.0,44.9531,45.0087,44.8737,44.8975,138654.0
2016-04-27 09:50:00,56.56,56.57,56.46,56.47,70133.0,44.9214,44.9293,44.8419,44.8499,70133.0
2016-04-27 09:55:00,56.48,56.55,56.48,56.51,45096.0,44.8578,44.9134,44.8578,44.8816,45096.0
2016-04-27 10:00:00,56.51,56.57,56.5,56.51,79208.0,44.8816,44.9293,44.8737,44.8816,79208.0
2016-04-27 10:05:00,56.51,56.52,56.34,56.36,62052.0,44.8816,44.8896,44.7466,44.7625,62052.0
2016-04-27 10:10:00,56.36,56.45,56.36,56.43,84170.0,44.7625,44.834,44.7625,44.8181,84170.0
2016-04-27 10:15:00,56.44,56.49,56.43,56.45,145993.0,44.826,44.8658,44.8181,44.834,145993.0
2016-04-27 10:20:00,56.45,56.48,56.41,56.47,58759.0,44.834,44.8578,44.8022,44.8499,58759.0
2016-04-27 10:25:00,56.46,56.49,56.45,56.48,24201.0,44.8419,44.8658,44.834,44.8578,24201.0
2016-04-27 10:30:00,56.48,56.51,56.42,56.48,52984.0,44.8578,44.8816,44.8102,44.8578,52984.0
2016-04-27 10:35:00,56.48,56.5,56.42,56.43,39984.0,44.8578,44.8737,44.8102,44.8181,39984.0
2016-04-27 10:40:00,56.43,56.52,56.41,56.52,93963.0,44.8181,44.8896,44.8022,44.8896,93963.0
2016-04-27 10:45:00,56.52,56.53,56.5,56.51,55685.0,44.8896,44.8975,44.8737,44.8816,55685.0
2016-04-27 10:50:00,56.51,56.53,56.5,56.5,86638.0,44.8816,44.8975,44.8737,44.8737,86638.0
2016-04-27 10:55:00,56.5,56.52,56.5,56.51,39063.0,44.8737,44.8896,44.8737,44.8816,39063.0
2016-04-27 11:00:00,56.5,56.52,56.46,56.47,44653.0,44.8737,44.8896,44.8419,44.8499,44653.0
2016-04-27 11:05:00,56.48,56.51,56.43,56.47,40304.0,44.8578,44.8816,44.8181,44.8499,40304.0
2016-04-27 11:10:00,56.47,56.5,56.46,56.46,77446.0,44.8499,44.8737,44.8419,44.8419,77446.0
2016-04-27 11:15:00,56.46,56.49,56.45,56.45,44287.0,44.8419,44.8658,44.834,44.834,44287.0
2016-04-27 11:20:00,56.46,56.47,56.45,56.46,34101.0,44.8419,44.8499,44.834,44.8419,34101.0
2016-04-27 11:25:00,56.46,56.48,56.45,56.48,48014.0,44.8419,44.8578,44.834,44.8578,48014.0
2016-04-27 11:30:00,56.48,56.54,56.46,56.53,43694.0,44.8578,44.9055,44.8419,44.8975,43694.0
2016-04-27 11:35:00,56.54,56.65,56.53,56.64,50187.0,44.9055,44.9928,44.8975,44.9849,50187.0
2016-04-27 11:40:00,56.65,56.65,56.6,56.6,20407.0,44.9928,44.9928,44.9531,44.9531,20407.0
2016-04-27 11:45:00,56.61,56.62,56.55,56.55,20357.0,44.9611,44.969,44.9134,44.9134,20357.0
2016-04-27 11:50:00,56.55,56.57,56.51,56.51,21421.0,44.9134,44.9293,44.8816,44.8816,21421.0
2016-04-27 11:55:00,56.52,56.52,56.47,56.47,25241.0,44.8896,44.8896,44.8499,44.8499,25241.0
2016-04-27 12:00:00,56.47,56.49,56.46,56.47,29242.0,44.8499,44.8658,44.8419,44.8499,29242.0
2016-04-27 12:05:00,56.47,56.49,56.45,56.48,22803.0,44.8499,44.8658,44.834,44.8578,22803.0
2016-04-27 12:10:00,56.48,56.52,56.48,56.5,52909.0,44.8578,44.8896,44.8578,44.8737,52909.0
2016-04-27 12:15:00,56.5,56.54,56.5,56.54,11529.0,44.8737,44.9055,44.8737,44.9055,11529.0
2016-04-27 12:20:00,56.54,56.63,56.54,56.62,15726.0,44.9055,44.977,44.9055,44.969,15726.0
2016-04-27 12:25:00,56.62,56.65,56.57,56.59,13221.0,44.969,44.9928,44.9293,44.9452,13221.0
2016-04-27 12:30:00,56.58,56.58,56.54,56.55,15452.0,44.9372,44.9372,44.9055,44.9134,15452.0
2016-04-27 12:35:00,56.55,56.57,56.5,56.53,23462.0,44.9134,44.9293,44.8737,44.8975,23462.0
2016-04-27 12:40:00,56.52,56.53,56.48,56.5,39374.0,44.8896,44.8975,44.8578,44.8737,39374.0
2016-04-27 12:45:00,56.51,56.52,56.5,56.51,29801.0,44.8816,44.8896,44.8737,44.8816,29801.0
2016-04-27 12:50:00,56.51,56.53,56.5,56.5,20171.0,44.8816,44.8975,44.8737,44.8737,20171.0
2016-04-27 12:55:00,56.5,56.5,56.45,56.46,59784.0,44.8737,44.8737,44.834,44.8419,59784.0
2016-04-27 13:00:00,56.46,56.47,56.42,56.44,33919.0,44.8419,44.8499,44.8102,44.826,33919.0
2016-04-27 13:05:00,56.44,56.48,56.42,56.47,31016.0,44.826,44.8578,44.8102,44.8499,31016.0
2016-04-27 13:10:00,56.46,56.49,56.45,56.48,34245.0,44.8419,44.8658,44.834,44.8578,34245.0
2016-04-27 13:15:00,56.48,56.52,56.48,56.51,40802.0,44.8578,44.8896,44.8578,44.8816,40802.0
2016-04-27 13:20:00,56.51,56.51,56.5,56.51,51635.0,44.8816,44.8816,44.8737,44.8816,51635.0
2016-04-27 13:25:00,56.51,56.52,56.5,56.51,37114.0,44.8816,44.8896,44.8737,44.8816,37114.0
2016-04-27 13:30:00,56.51,56.54,56.5,56.54,17455.0,44.8816,44.9055,44.8737,44.9055,17455.0
2016-04-27 13:35:00,56.54,56.59,56.54,56.58,21282.0,44.9055,44.9452,44.9055,44.9372,21282.0
2016-04-27 13:40:00,56.59,56.63,56.58,56.62,25985.0,44.9452,44.977,44.9372,44.969,25985.0
2016-04-27 13:45:00,56.62,56.65,56.62,56.63,20835.0,44.969,44.9928,44.969,44.977,20835.0
2016-04-27 13:50:00,56.64,56.69,56.62,56.69,51460.0,44.9849,45.0246,44.969,45.0246,51460.0
2016-04-27 13:55:00,56.68,56.72,56.65,56.65,42323.0,45.0167,45.0484,44.9928,44.9928,42323.0
2016-04-27 14:00:00,56.66,56.8,56.65,56.75,94326.0,45.0008,45.112,44.9928,45.0723,94326.0
2016-04-27 14:05:00,56.76,56.89,56.7,56.88,114948.0,45.0802,45.1834,45.0325,45.1755,114948.0
2016-04-27 14:10:00,56.88,56.9,56.81,56.84,60129.0,45.1755,45.1914,45.1199,45.1437,60129.0
2016-04-27 14:15:00,56.84,56.91,56.83,56.86,72327.0,45.1437,45.1993,45.1358,45.1596,72327.0
2016-04-27 14:20:00,56.86,56.91,56.84,56.86,44789.0,45.1596,45.1993,45.1437,45.1596,44789.0
2016-04-27 14:25:00,56.85,56.91,56.79,56.8,76195.0,45.1517,45.1993,45.104,45.112,76195.0
2016-04-27 14:30:00,56.8,56.82,56.64,56.65,39375.0,45.112,45.1279,44.9849,44.9928,39375.0
2016-04-27 14:35:00,56.66,56.78,56.65,56.66,144002.0,45.0008,45.0961,44.9928,45.0008,144002.0
2016-04-27 14:40:00,56.66,56.74,56.61,56.69,42337.0,45.0008,45.0643,44.9611,45.0246,42337.0
2016-04-27 14:45:00,56.67,56.73,56.65,56.69,38741.0,45.0087,45.0564,44.9928,45.0246,38741.0
2016-04-27 14:50:00,56.7,56.78,56.67,56.76,95022.0,45.0325,45.0961,45.0087,45.0802,95022.0
2016-04-27 14:55:00,56.76,56.77,56.67,56.7,40389.0,45.0802,45.0881,45.0087,45.0325,40389.0
2016-04-27 15:00:00,56.7,56.82,56.67,56.78,116691.0,45.0325,45.1279,45.0087,45.0961,116691.0
2016-04-27 15:05:00,56.79,56.85,56.73,56.8,95881.0,45.104,45.1517,45.0564,45.112,95881.0
2016-04-27 15:10:00,56.8,56.86,56.76,56.82,34244.0,45.112,45.1596,45.0802,45.1279,34244.0
2016-04-27 15:15:00,56.83,56.89,56.8,56.88,48242.0,45.1358,45.1834,45.112,45.1755,48242.0
2016-04-27 15:20:00,56.88,56.91,56.84,56.84,35169.0,45.1755,45.1993,45.1437,45.1437,35169.0
2016-04-27 15:25:00,56.85,56.86,56.76,56.8,47387.0,45.1517,45.1596,45.0802,45.112,47387.0
2016-04-27 15:30:00,56.8,56.86,56.8,56.86,89664.0,45.112,45.1596,45.112,45.1596,89664.0
2016-04-27 15:35:00,56.86,56.88,56.84,56.86,59570.0,45.1596,45.1755,45.1437,45.1596,59570.0
2016-04-27 15:40:00,56.86,56.88,56.81,56.85,54801.0,45.1596,45.1755,45.1199,45.1517,54801.0
2016-04-27 15:45:00,56.86,56.89,56.8,56.81,84398.0,45.1596,45.1834,45.112,45.1199,84398.0
2016-04-27 15:50:00,56.81,56.82,56.76,56.76,79056.0,45.1199,45.1279,45.0802,45.0802,79056.0
2016-04-27 15:55:00,56.76,56.77,56.61,56.64,622220.0,45.0802,45.0881,44.9611,44.9849,622220.0
2016-04-28 09:30:00,56.2,56.49,56.05,56.39,264335.0,44.6354,44.8658,44.5163,44.7863,264335.0
2016-04-28 09:35:00,56.4,56.4,56.2,56.35,51473.0,44.7943,44.7943,44.6354,44.7546,51473.0
2016-04-28 09:40:00,56.35,56.43,56.34,56.42,69067.0,44.7546,44.8181,44.7466,44.8102,69067.0
2016-04-28 09:45:00,56.43,56.51,56.39,56.48,91674.0,44.8181,44.8816,44.7863,44.8578,91674.0
2016-04-28 09:50:00,56.48,56.59,56.47,56.53,66142.0,44.8578,44.9452,44.8499,44.8975,66142.0
2016-04-28 09:55:00,56.53,56.6,56.5,56.56,77717.0,44.8975,44.9531,44.8737,44.9214,77717.0
2016-04-28 10:00:00,56.55,56.61,56.47,56.59,233529.0,44.9134,44.9611,44.8499,44.9452,233529.0
2016-04-28 10:05:00,56.58,56.67,56.52,56.53,56399.0,44.9372,45.0087,44.8896,44.8975,56399.0
2016-04-28 10:10:00,56.53,56.56,56.45,56.45,335371.0,44.8975,44.9214,44.834,44.834,335371.0
2016-04-28 10:15:00,56.45,56.45,56.32,56.33,124171.0,44.834,44.834,44.7307,44.7387,124171.0
2016-04-28 10:20:00,56.32,56.42,56.3,56.42,59981.0,44.7307,44.8102,44.7149,44.8102,59981.0
2016-04-28 10:25:00,56.41,56.49,56.39,56.46,36511.0,44.8022,44.8658,44.7863,44.8419,36511.0
2016-04-28 10:30:00,56.46,56.47,56.42,56.46,52756.0,44.8419,44.8499,44.8102,44.8419,52756.0
2016-04-28 10:35:00,56.46,56.48,56.44,56.46,26686.0,44.8419,44.8578,44.826,44.8419,26686.0
2016-04-28 10:40:00,56.47,56.48,56.43,56.45,52646.0,44.8499,44.8578,44.8181,44.834,52646.0
2016-04-28 10:45:00,56.45,56.51,56.43,56.5,87724.0,44.834,44.8816,44.8181,44.8737,87724.0
2016-04-28 10:50:00,56.49,56.5,56.4,56.43,52327.0,44.8658,44.8737,44.7943,44.8181,52327.0
2016-04-28 10:55:00,56.43,56.48,56.43,56.46,39001.0,44.8181,44.8578,44.8181,44.8419,39001.0
2016-04-28 11:00:00,56.47,56.48,56.39,56.45,83020.0,44.8499,44.8578,44.7863,44.834,83020.0
2016-04-28 11:05:00,56.45,56.46,56.42,56.44,72092.0,44.834,44.8419,44.8102,44.826,72092.0
2016-04-28 11:10:00,56.44,56.44,56.38,56.43,37091.0,44.826,44.826,44.7784,44.8181,37091.0
2016-04-28 11:15:00,56.43,56.45,56.39,56.39,22179.0,44.8181,44.834,44.7863,44.7863,22179.0
2016-04-28 11:20:00,56.39,56.47,56.39,56.46,31483.0,44.7863,44.8499,44.7863,44.8419,31483.0
2016-04-28 11:25:00,56.46,56.47,56.38,56.38,25221.0,44.8419,44.8499,44.7784,44.7784,25221.0
2016-04-28 11:30:00,56.38,56.4,56.36,56.38,45429.0,44.7784,44.7943,44.7625,44.7784,45429.0
2016-04-28 11:35:00,56.38,56.43,56.37,56.42,45639.0,44.7784,44.8181,44.7705,44.8102,45639.0
2016-04-28 11:40:00,56.42,56.43,56.39,56.41,25476.0,44.8102,44.8181,44.7863,44.8022,25476.0
2016-04-28 11:45:00,56.41,56.42,56.39,56.41,37215.0,44.8022,44.8102,44.7863,44.8022,37215.0
2016-04-28 11:50:00,56.41,56.44,56.38,56.38,29829.0,44.8022,44.826,44.7784,44.7784,29829.0
2016-04-28 11:55:00,56.38,56.38,56.27,56.27,26549.0,44.7784,44.7784,44.691,44.691,26549.0
2016-04-28 12:00:00,56.27,56.37,56.27,56.35,28520.0,44.691,44.7705,44.691,44.7546,28520.0
2016-04-28 12:05:00,56.36,56.37,56.35,56.36,85805.0,44.7625,44.7705,44.7546,44.7625,85805.0
2016-04-28 12:10:00,56.35,56.36,56.32,56.32,48785.0,44.7546,44.7625,44.7307,44.7307,48785.0
2016-04-28 12:15:00,56.32,56.34,56.31,56.34,46539.0,44.7307,44.7466,44.7228,44.7466,46539.0
2016-04-28 12:20:00,56.34,56.37,56.33,56.36,21275.0,44.7466,44.7705,44.7387,44.7625,21275.0
2016-04-28 12:25:00,56.36,56.41,56.36,56.37,18979.0,44.7625,44.8022,44.7625,44.7705,18979.0
2016-04-28 12:30:00,56.36,56.37,56.28,56.29,29152.0,44.7625,44.7705,44.699,44.7069,29152.0
2016-04-28 12:35:00,56.29,56.31,56.26,56.27,43294.0,44.7069,44.7228,44.6831,44.691,43294.0
2016-04-28 12:40:00,56.27,56.36,56.27,56.36,99542.0,44.691,44.7625,44.691,44.7625,99542.0
2016-04-28 12:45:00,56.36,56.37,56.35,56.36,15422.0,44.7625,44.7705,44.7546,44.7625,15422.0
2016-04-28 12:50:00,56.36,56.4,56.35,56.39,40438.0,44.7625,44.7943,44.7546,44.7863,40438.0
2016-04-28 12:55:00,56.39,56.41,56.35,56.36,48160.0,44.7863,44.8022,44.7546,44.7625,48160.0
2016-04-28 13:00:00,56.36,56.38,56.35,56.36,73388.0,44.7625,44.7784,44.7546,44.7625,73388.0
2016-04-28 13:05:00,56.36,56.37,56.35,56.35,28705.0,44.7625,44.7705,44.7546,44.7546,28705.0
2016-04-28 13:10:00,56.35,56.36,56.25,56.26,71075.0,44.7546,44.7625,44.6751,44.6831,71075.0
2016-04-28 13:15:00,56.25,56.25,56.18,56.19,24874.0,44.6751,44.6751,44.6196,44.6275,24874.0
2016-04-28 13:20:00,56.19,56.24,56.17,56.23,36691.0,44.6275,44.6672,44.6116,44.6593,36691.0
2016-04-28 13:25:00,56.23,56.26,56.23,56.25,41115.0,44.6593,44.6831,44.6593,44.6751,41115.0
2016-04-28 13:30:00,56.26,56.26,56.25,56.26,12951.0,44.6831,44.6831,44.6751,44.6831,12951.0
2016-04-28 13:35:00,56.25,56.27,56.25,56.26,24619.0,44.6751,44.691,44.6751,44.6831,24619.0
2016-04-28 13:40:00,56.26,56.28,56.24,56.25,115181.0,44.6831,44.699,44.6672,44.6751,115181.0
2016-04-28 13:45:00,56.25,56.27,56.25,56.25,32331.0,44.6751,44.691,44.6751,44.6751,32331.0
2016-04-28 13:50:00,56.25,56.26,56.19,56.22,48098.0,44.6751,44.6831,44.6275,44.6513,48098.0
2016-04-28 13:55:00,56.21,56.22,56.19,56.2,18670.0,44.6434,44.6513,44.6275,44.6354,18670.0
2016-04-28 14:00:00,56.2,56.27,56.19,56.26,36685.0,44.6354,44.691,44.6275,44.6831,36685.0
2016-04-28 14:05:00,56.26,56.31,56.26,56.3,47808.0,44.6831,44.7228,44.6831,44.7149,47808.0
2016-04-28 14:10:00,56.3,56.31,56.25,56.3,71068.0,44.7149,44.7228,44.6751,44.7149,71068.0
2016-04-28 14:15:00,56.29,56.29,56.22,56.22,68523.0,44.7069,44.7069,44.6513,44.6513,68523.0
2016-04-28 14:20:00,56.22,56.3,56.22,56.3,47046.0,44.6513,44.7149,44.6513,44.7149,47046.0
2016-04-28 14:25:00,56.3,56.32,56.28,56.3,62515.0,44.7149,44.7307,44.699,44.7149,62515.0
2016-04-28 14:30:00,56.3,56.31,56.28,56.29,39041.0,44.7149,44.7228,44.699,44.7069,39041.0
2016-04-28 14:35:00,56.29,56.3,56.2,56.2,82043.0,44.7069,44.7149,44.6354,44.6354,82043.0
2016-04-28 14:40:00,56.2,56.26,56.2,56.23,43505.0,44.6354,44.6831,44.6354,44.6593,43505.0
2016-04-28 14:45:00,56.23,56.23,56.15,56.19,56061.0,44.6593,44.6593,44.5957,44.6275,56061.0
2016-04-28 14:50:00,56.18,56.2,56.16,56.16,46846.0,44.6196,44.6354,44.6037,44.6037,46846.0
2016-04-28 14:55:00,56.17,56.2,56.13,56.15,54915.0,44.6116,44.6354,44.5798,44.5957,54915.0
2016-04-28 15:00:00,56.16,56.16,56.08,56.13,45815.0,44.6037,44.6037,44.5401,44.5798,45815.0
2016-04-28 15:05:00,56.13,56.16,56.09,56.1,52183.0,44.5798,44.6037,44.5481,44.556,52183.0
2016-04-28 15:10:00,56.09,56.09,55.97,56.0,97623.0,44.5481,44.5481,44.4528,44.4766,97623.0
2016-04-28 15:15:00,56.0,56.01,55.96,55.98,103033.0,44.4766,44.4845,44.4448,44.4607,103033.0
2016-04-28 15:20:00,55.98,56.02,55.97,55.98,144592.0,44.4607,44.4925,44.4528,44.4607,144592.0
2016-04-28 15:25:00,55.99,55.99,55.85,55.87,173500.0,44.4686,44.4686,44.3575,44.3733,173500.0
2016-04-28 15:30:00,55.87,55.93,55.87,55.91,146246.0,44.3733,44.421,44.3733,44.4051,146246.0
2016-04-28 15:35:00,55.91,55.98,55.89,55.95,177761.0,44.4051,44.4607,44.3892,44.4369,177761.0
2016-04-28 15:40:00,55.95,55.98,55.91,55.96,132136.0,44.4369,44.4607,44.4051,44.4448,132136.0
2016-04-28 15:45:00,55.95,56.01,55.88,55.89,153066.0,44.4369,44.4845,44.3813,44.3892,153066.0
2016-04-28 15:50:00,55.88,55.89,55.79,55.82,235701.0,44.3813,44.3892,44.3098,44.3336,235701.0
2016-04-28 15:55:00,55.82,55.84,55.74,55.83,463388.0,44.3336,44.3495,44.2701,44.3416,463388.0
2016-04-29 09:30:00,55.62,55.8,55.6,55.77,81762.0,44.1748,44.3177,44.1589,44.2939,81762.0
2016-04-29 09:35:00,55.78,55.81,55.59,55.64,78591.0,44.3019,44.3257,44.151,44.1907,78591.0
2016-04-29 09:40:00,55.64,55.72,55.55,55.56,144188.0,44.1907,44.2542,44.1192,44.1271,144188.0
2016-04-29 09:45:00,55.55,55.57,55.42,55.46,144390.0,44.1192,44.1351,44.0159,44.0477,144390.0
2016-04-29 09:50:00,55.45,55.48,55.4,55.43,69441.0,44.0398,44.0636,44.0001,44.0239,69441.0
2016-04-29 09:55:00,55.43,55.53,55.42,55.51,149287.0,44.0239,44.1033,44.0159,44.0874,149287.0
2016-04-29 10:00:00,55.5,55.5,55.4,55.42,222556.0,44.0795,44.0795,44.0001,44.0159,222556.0
2016-04-29 10:05:00,55.42,55.46,55.4,55.42,78389.0,44.0159,44.0477,44.0001,44.0159,78389.0
2016-04-29 10:10:00,55.42,55.56,55.4,55.46,150336.0,44.0159,44.1271,44.0001,44.0477,150336.0
2016-04-29 10:15:00,55.45,55.5,55.42,55.45,68214.0,44.0398,44.0795,44.0159,44.0398,68214.0
2016-04-29 10:20:00,55.45,55.5,55.42,55.47,76674.0,44.0398,44.0795,44.0159,44.0557,76674.0
2016-04-29 10:25:00,55.46,55.49,55.4,55.48,68979.0,44.0477,44.0715,44.0001,44.0636,68979.0
2016-04-29 10:30:00,55.47,55.51,55.46,55.5,180439.0,44.0557,44.0874,44.0477,44.0795,180439.0
2016-04-29 10:35:00,55.51,55.65,55.5,55.63,116350.0,44.0874,44.1986,44.0795,44.1827,116350.0
2016-04-29 10:40:00,55.64,55.68,55.61,55.63,60041.0,44.1907,44.2224,44.1668,44.1827,60041.0
2016-04-29 10:45:00,55.62,55.63,55.52,55.56,61682.0,44.1748,44.1827,44.0954,44.1271,61682.0
2016-04-29 10:50:00,55.56,55.57,55.5,55.53,53272.0,44.1271,44.1351,44.0795,44.1033,53272.0
2016-04-29 10:55:00,55.52,55.59,55.52,55.56,41486.0,44.0954,44.151,44.0954,44.1271,41486.0
2016-04-29 11:00:00,55.55,55.58,55.47,55.49,73329.0,44.1192,44.143,44.0557,44.0715,73329.0
2016-04-29 11:05:00,55.49,55.58,55.45,55.55,65485.0,44.0715,44.143,44.0398,44.1192,65485.0
2016-04-29 11:10:00,55.55,55.58,55.5,55.56,42406.0,44.1192,44.143,44.0795,44.1271,42406.0
2016-04-29 11:15:00,55.56,55.57,55.46,55.46,40105.0,44.1271,44.1351,44.0477,44.0477,40105.0
2016-04-29 11:20:00,55.45,55.5,55.4,55.46,78639.0,44.0398,44.0795,44.0001,44.0477,78639.0
2016-04-29 11:25:00,55.46,55.5,55.45,55.46,60997.0,44.0477,44.0795,44.0398,44.0477,60997.0
2016-04-29 11:30:00,55.47,55.49,55.42,55.43,76100.0,44.0557,44.0715,44.0159,44.0239,76100.0
2016-04-29 11:35:00,55.42,55.43,55.32,55.37,124736.0,44.0159,44.0239,43.9365,43.9762,124736.0
2016-04-29 11:40:00,55.36,55.37,55.3,55.34,151627.0,43.9683,43.9762,43.9206,43.9524,151627.0
2016-04-29 11:45:00,55.35,55.45,55.28,55.41,97066.0,43.9603,44.0398,43.9047,44.008,97066.0
2016-04-29 11:50:00,55.41,55.48,55.4,55.46,39023.0,44.008,44.0636,44.0001,44.0477,39023.0
2016-04-29 11:55:00,55.45,55.49,55.42,55.48,24888.0,44.0398,44.0715,44.0159,44.0636,24888.0
2016-04-29 12:00:00,55.47,55.5,55.44,55.46,23339.0,44.0557,44.0795,44.0318,44.0477,23339.0
2016-04-29 12:05:00,55.46,55.48,55.42,55.46,29793.0,44.0477,44.0636,44.0159,44.0477,29793.0
2016-04-29 12:10:00,55.46,55.5,55.38,55.39,36644.0,44.0477,44.0795,43.9842,43.9921,36644.0
2016-04-29 12:15:00,55.38,55.47,55.38,55.45,41717.0,43.9842,44.0557,43.9842,44.0398,41717.0
2016-04-29 12:20:00,55.45,55.47,55.42,55.42,131430.0,44.0398,44.0557,44.0159,44.0159,131430.0
2016-04-29 12:25:00,55.41,55.47,55.4,55.46,60949.0,44.008,44.0557,44.0001,44.0477,60949.0
2016-04-29 12:30:00,55.46,55.46,55.39,55.41,66514.0,44.0477,44.0477,43.9921,44.008,66514.0
2016-04-29 12:35:00,55.41,55.44,55.38,55.42,33708.0,44.008,44.0318,43.9842,44.0159,33708.0
2016-04-29 12:40:00,55.42,55.42,55.35,55.38,35627.0,44.0159,44.0159,43.9603,43.9842,35627.0
2016-04-29 12:45:00,55.38,55.43,55.38,55.43,31438.0,43.9842,44.0239,43.9842,44.0239,31438.0
2016-04-29 12:50:00,55.42,55.46,55.41,55.43,90704.0,44.0159,44.0477,44.008,44.0239,90704.0
2016-04-29 12:55:00,55.43,55.44,55.37,55.39,26716.0,44.0239,44.0318,43.9762,43.9921,26716.0
2016-04-29 13:00:00,55.39,55.43,55.38,55.41,29650.0,43.9921,44.0239,43.9842,44.008,29650.0
2016-04-29 13:05:00,55.41,55.47,55.4,55.45,60045.0,44.008,44.0557,44.0001,44.0398,60045.0
2016-04-29 13:10:00,55.44,55.53,55.42,55.52,38864.0,44.0318,44.1033,44.0159,44.0954,38864.0
2016-04-29 13:15:00,55.52,55.56,55.49,55.55,54568.0,44.0954,44.1271,44.0715,44.1192,54568.0
2016-04-29 13:20:00,55.55,55.59,55.54,55.58,34254.0,44.1192,44.151,44.1112,44.143,34254.0
2016-04-29 13:25:00,55.58,55.6,55.54,55.57,56269.0,44.143,44.1589,44.1112,44.1351,56269.0
2016-04-29 13:30:00,55.57,55.58,55.49,55.49,32905.0,44.1351,44.143,44.0715,44.0715,32905.0
2016-04-29 13:35:00,55.5,55.53,55.45,55.47,67750.0,44.0795,44.1033,44.0398,44.0557,67750.0
2016-04-29 13:40:00,55.47,55.47,55.38,55.4,39964.0,44.0557,44.0557,43.9842,44.0001,39964.0
2016-04-29 13:45:00,55.4,55.45,55.39,55.44,74196.0,44.0001,44.0398,43.9921,44.0318,74196.0
2016-04-29 13:50:00,55.45,55.52,55.44,55.46,51673.0,44.0398,44.0954,44.0318,44.0477,51673.0
2016-04-29 13:55:00,55.45,55.46,55.4,55.44,68952.0,44.0398,44.0477,44.0001,44.0318,68952.0
2016-04-29 14:00:00,55.45,55.48,55.44,55.46,32502.0,44.0398,44.0636,44.0318,44.0477,32502.0
2016-04-29 14:05:00,55.46,55.46,55.37,55.37,36240.0,44.0477,44.0477,43.9762,43.9762,36240.0
2016-04-29 14:10:00,55.38,55.39,55.33,55.38,38509.0,43.9842,43.9921,43.9445,43.9842,38509.0
2016-04-29 14:15:00,55.38,55.45,55.35,55.41,80422.0,43.9842,44.0398,43.9603,44.008,80422.0
2016-04-29 14:20:00,55.41,55.46,55.39,55.45,48990.0,44.008,44.0477,43.9921,44.0398,48990.0
2016-04-29 14:25:00,55.45,55.53,55.43,55.5,35937.0,44.0398,44.1033,44.0239,44.0795,35937.0
2016-04-29 14:30:00,55.5,55.51,55.43,55.47,59396.0,44.0795,44.0874,44.0239,44.0557,59396.0
2016-04-29 14:35:00,55.47,55.47,55.4,55.4,27950.0,44.0557,44.0557,44.0001,44.0001,27950.0
2016-04-29 14:40:00,55.4,55.45,55.38,55.42,69237.0,44.0001,44.0398,43.9842,44.0159,69237.0
2016-04-29 14:45:00,55.43,55.55,55.42,55.54,49870.0,44.0239,44.1192,44.0159,44.1112,49870.0
2016-04-29 14:50:00,55.54,55.55,55.48,55.54,76453.0,44.1112,44.1192,44.0636,44.1112,76453.0
2016-04-29 14:55:00,55.55,55.57,55.48,55.5,63116.0,44.1192,44.1351,44.0636,44.0795,63116.0
2016-04-29 15:00:00,55.5,55.61,55.49,55.52,90965.0,44.0795,44.1668,44.0715,44.0954,90965.0
2016-04-29 15:05:00,55.52,55.63,55.51,55.58,46592.0,44.0954,44.1827,44.0874,44.143,46592.0
2016-04-29 15:10:00,55.59,55.74,55.58,55.72,146635.0,44.151,44.2701,44.143,44.2542,146635.0
2016-04-29 15:15:00,55.72,55.8,55.72,55.78,146033.0,44.2542,44.3177,44.2542,44.3019,146033.0
2016-04-29 15:20:00,55.78,55.8,55.73,55.75,80900.0,44.3019,44.3177,44.2621,44.278,80900.0
2016-04-29 15:25:00,55.76,55.77,55.69,55.69,73656.0,44.286,44.2939,44.2304,44.2304,73656.0
2016-04-29 15:30:00,55.7,55.83,55.69,55.83,173763.0,44.2383,44.3416,44.2304,44.3416,173763.0
2016-04-29 15:35:00,55.83,55.9,55.82,55.83,180370.0,44.3416,44.3972,44.3336,44.3416,180370.0
2016-04-29 15:40:00,55.83,55.9,55.81,55.9,104776.0,44.3416,44.3972,44.3257,44.3972,104776.0
2016-04-29 15:45:00,55.9,56.03,55.85,55.87,145613.0,44.3972,44.5004,44.3575,44.3733,145613.0
2016-04-29 15:50:00,55.87,55.87,55.81,55.87,223295.0,44.3733,44.3733,44.3257,44.3733,223295.0
2016-04-29 15:55:00,55.87,55.9,55.77,55.83,365807.0,44.3733,44.3972,44.2939,44.3416,365807.0
2016-05-02 09:30:00,56.24,56.44,56.13,56.35,160708.0,44.6672,44.826,44.5798,44.7546,160708.0
2016-05-02 09:35:00,56.35,56.36,56.01,56.23,255361.0,44.7546,44.7625,44.4845,44.6593,255361.0
2016-05-02 09:40:00,56.25,56.4,56.23,56.31,130657.0,44.6751,44.7943,44.6593,44.7228,130657.0
2016-05-02 09:45:00,56.31,56.36,56.2,56.32,524902.0,44.7228,44.7625,44.6354,44.7307,524902.0
2016-05-02 09:50:00,56.31,56.31,56.15,56.21,289011.0,44.7228,44.7228,44.5957,44.6434,289011.0
2016-05-02 09:55:00,56.2,56.2,55.97,55.98,68540.0,44.6354,44.6354,44.4528,44.4607,68540.0
2016-05-02 10:00:00,55.99,56.1,55.89,56.03,76944.0,44.4686,44.556,44.3892,44.5004,76944.0
2016-05-02 10:05:00,56.03,56.14,55.97,56.12,91253.0,44.5004,44.5878,44.4528,44.5719,91253.0
2016-05-02 10:10:00,56.12,56.18,56.1,56.16,124562.0,44.5719,44.6196,44.556,44.6037,124562.0
2016-05-02 10:15:00,56.16,56.24,56.11,56.13,87320.0,44.6037,44.6672,44.564,44.5798,87320.0
2016-05-02 10:20:00,56.13,56.2,56.12,56.2,79401.0,44.5798,44.6354,44.5719,44.6354,79401.0
2016-05-02 10:25:00,56.2,56.27,56.2,56.25,53204.0,44.6354,44.691,44.6354,44.6751,53204.0
2016-05-02 10:30:00,56.25,56.34,56.24,56.3,58363.0,44.6751,44.7466,44.6672,44.7149,58363.0
2016-05-02 10:35:00,56.28,56.31,56.2,56.21,76190.0,44.699,44.7228,44.6354,44.6434,76190.0
2016-05-02 10:40:00,56.21,56.22,56.14,56.16,99471.0,44.6434,44.6513,44.5878,44.6037,99471.0
2016-05-02 10:45:00,56.16,56.29,56.15,56.28,46349.0,44.6037,44.7069,44.5957,44.699,46349.0
2016-05-02 10:50:00,56.28,56.28,56.09,56.12,53673.0,44.699,44.699,44.5481,44.5719,53673.0
2016-05-02 10:55:00,56.12,56.16,56.07,56.1,74331.0,44.5719,44.6037,44.5322,44.556,74331.0
2016-05-02 11:00:00,56.1,56.17,56.06,56.17,56782.0,44.556,44.6116,44.5242,44.6116,56782.0
2016-05-02 11:05:00,56.17,56.28,56.17,56.28,94628.0,44.6116,44.699,44.6116,44.699,94628.0
2016-05-02 11:10:00,56.28,56.4,56.27,56.38,70631.0,44.699,44.7943,44.691,44.7784,70631.0
2016-05-02 11:15:00,56.38,56.38,56.3,56.34,67964.0,44.7784,44.7784,44.7149,44.7466,67964.0
2016-05-02 11:20:00,56.34,56.35,56.26,56.3,78533.0,44.7466,44.7546,44.6831,44.7149,78533.0
2016-05-02 11:25:00,56.29,56.33,56.21,56.3,46638.0,44.7069,44.7387,44.6434,44.7149,46638.0
2016-05-02 11:30:00,56.31,56.36,56.28,56.36,61150.0,44.7228,44.7625,44.699,44.7625,61150.0
2016-05-02 11:35:00,56.36,56.45,56.33,56.45,73337.0,44.7625,44.834,44.7387,44.834,73337.0
2016-05-02 11:40:00,56.45,56.5,56.39,56.41,85956.0,44.834,44.8737,44.7863,44.8022,85956.0
2016-05-02 11:45:00,56.41,56.49,56.4,56.48,56061.0,44.8022,44.8658,44.7943,44.8578,56061.0
2016-05-02 11:50:00,56.48,56.48,56.4,56.41,95494.0,44.8578,44.8578,44.7943,44.8022,95494.0
2016-05-02 11:55:00,56.41,56.47,56.32,56.35,87864.0,44.8022,44.8499,44.7307,44.7546,87864.0
2016-05-02 12:00:00,56.35,56.48,56.33,56.48,69135.0,44.7546,44.8578,44.7387,44.8578,69135.0
2016-05-02 12:05:00,56.48,56.5,56.43,56.46,91261.0,44.8578,44.8737,44.8181,44.8419,91261.0
2016-05-02 12:10:00,56.46,56.48,56.38,56.39,42880.0,44.8419,44.8578,44.7784,44.7863,42880.0
2016-05-02 12:15:00,56.39,56.41,56.35,56.36,34965.0,44.7863,44.8022,44.7546,44.7625,34965.0
2016-05-02 12:20:00,56.37,56.39,56.31,56.31,58073.0,44.7705,44.7863,44.7228,44.7228,58073.0
2016-05-02 12:25:00,56.32,56.35,56.28,56.3,51497.0,44.7307,44.7546,44.699,44.7149,51497.0
2016-05-02 12:30:00,56.31,56.38,56.3,56.36,42576.0,44.7228,44.7784,44.7149,44.7625,42576.0
2016-05-02 12:35:00,56.36,56.38,56.32,56.36,44432.0,44.7625,44.7784,44.7307,44.7625,44432.0
2016-05-02 12:40:00,56.36,56.41,56.35,56.38,44442.0,44.7625,44.8022,44.7546,44.7784,44442.0
2016-05-02 12:45:00,56.36,56.44,56.36,56.38,58114.0,44.7625,44.826,44.7625,44.7784,58114.0
2016-05-02 12:50:00,56.37,56.4,56.35,56.38,37069.0,44.7705,44.7943,44.7546,44.7784,37069.0
2016-05-02 12:55:00,56.38,56.41,56.36,56.41,55783.0,44.7784,44.8022,44.7625,44.8022,55783.0
2016-05-02 13:00:00,56.41,56.48,56.39,56.48,53458.0,44.8022,44.8578,44.7863,44.8578,53458.0
2016-05-02 13:05:00,56.48,56.5,56.45,56.48,57741.0,44.8578,44.8737,44.834,44.8578,57741.0
2016-05-02 13:10:00,56.48,56.5,56.46,56.49,110890.0,44.8578,44.8737,44.8419,44.8658,110890.0
2016-05-02 13:15:00,56.5,56.51,56.48,56.5,53436.0,44.8737,44.8816,44.8578,44.8737,53436.0
2016-05-02 13:20:00,56.5,56.59,56.49,56.58,78711.0,44.8737,44.9452,44.8658,44.9372,78711.0
2016-05-02 13:25:00,56.58,56.59,56.53,56.59,58230.0,44.9372,44.9452,44.8975,44.9452,58230.0
2016-05-02 13:30:00,56.59,56.64,56.57,56.64,85072.0,44.9452,44.9849,44.9293,44.9849,85072.0
2016-05-02 13:35:00,56.64,56.69,56.63,56.68,99834.0,44.9849,45.0246,44.977,45.0167,99834.0
2016-05-02 13:40:00,56.68,56.73,56.67,56.72,65002.0,45.0167,45.0564,45.0087,45.0484,65002.0
2016-05-02 13:45:00,56.72,56.74,56.63,56.64,178899.0,45.0484,45.0643,44.977,44.9849,178899.0
2016-05-02 13:50:00,56.64,56.65,56.62,56.64,46400.0,44.9849,44.9928,44.969,44.9849,46400.0
2016-05-02 13:55:00,56.64,56.65,56.57,56.59,123993.0,44.9849,44.9928,44.9293,44.9452,123993.0
2016-05-02 14:00:00,56.59,56.61,56.54,56.55,97680.0,44.9452,44.9611,44.9055,44.9134,97680.0
2016-05-02 14:05:00,56.55,56.56,56.51,56.56,74709.0,44.9134,44.9214,44.8816,44.9214,74709.0
2016-05-02 14:10:00,56.55,56.67,56.55,56.67,124839.0,44.9134,45.0087,44.9134,45.0087,124839.0
2016-05-02 14:15:00,56.67,56.67,56.6,56.64,83600.0,45.0087,45.0087,44.9531,44.9849,83600.0
2016-05-02 14:20:00,56.64,56.71,56.63,56.7,135640.0,44.9849,45.0405,44.977,45.0325,135640.0
2016-05-02 14:25:00,56.71,56.76,56.7,56.76,119766.0,45.0405,45.0802,45.0325,45.0802,119766.0
2016-05-02 14:30:00,56.76,56.78,56.72,56.75,131375.0,45.0802,45.0961,45.0484,45.0723,131375.0
2016-05-02 14:35:00,56.74,56.8,56.73,56.79,84345.0,45.0643,45.112,45.0564,45.104,84345.0
2016-05-02 14:40:00,56.79,56.8,56.76,56.79,56220.0,45.104,45.112,45.0802,45.104,56220.0
2016-05-02 14:45:00,56.8,56.8,56.75,56.8,107550.0,45.112,45.112,45.0723,45.112,107550.0
2016-05-02 14:50:00,56.8,56.8,56.73,56.73,91161.0,45.112,45.112,45.0564,45.0564,91161.0
2016-05-02 14:55:00,56.74,56.74,56.72,56.74,46315.0,45.0643,45.0643,45.0484,45.0643,46315.0
2016-05-02 15:00:00,56.73,56.8,56.73,56.79,55972.0,45.0564,45.112,45.0564,45.104,55972.0
2016-05-02 15:05:00,56.8,56.8,56.68,56.69,144520.0,45.112,45.112,45.0167,45.0246,144520.0
2016-05-02 15:10:00,56.69,56.74,56.68,56.69,104940.0,45.0246,45.0643,45.0167,45.0246,104940.0
2016-05-02 15:15:00,56.69,56.71,56.67,56.68,111279.0,45.0246,45.0405,45.0087,45.0167,111279.0
2016-05-02 15:20:00,56.68,56.68,56.63,56.67,136422.0,45.0167,45.0167,44.977,45.0087,136422.0
2016-05-02 15:25:00,56.67,56.67,56.62,56.65,92506.0,45.0087,45.0087,44.969,44.9928,92506.0
2016-05-02 15:30:00,56.65,56.65,56.59,56.59,194365.0,44.9928,44.9928,44.9452,44.9452,194365.0
2016-05-02 15:35:00,56.6,56.66,56.59,56.6,164265.0,44.9531,45.0008,44.9452,44.9531,164265.0
2016-05-02 15:40:00,56.6,56.68,56.57,56.65,154865.0,44.9531,45.0167,44.9293,44.9928,154865.0
2016-05-02 15:45:00,56.64,56.65,56.54,56.54,187638.0,44.9849,44.9928,44.9055,44.9055,187638.0
2016-05-02 15:50:00,56.54,56.63,56.5,56.62,236475.0,44.9055,44.977,44.8737,44.969,236475.0
2016-05-02 15:55:00,56.62,56.63,56.53,56.58,383734.0,44.969,44.977,44.8975,44.9372,383734.0
2016-05-03 09:30:00,55.06,55.94,55.0,55.68,584892.0,43.73,44.4289,43.6824,44.2224,584892.0
2016-05-03 09:35:00,55.67,55.69,55.14,55.33,447115.0,44.2145,44.2304,43.7936,43.9445,447115.0
2016-05-03 09:40:00,55.31,55.4,55.11,55.12,346285.0,43.9286,44.0001,43.7697,43.7777,346285.0
2016-05-03 09:45:00,55.12,55.31,55.11,55.29,530333.0,43.7777,43.9286,43.7697,43.9127,530333.0
2016-05-03 09:50:00,55.28,55.36,55.16,55.16,552306.0,43.9047,43.9683,43.8094,43.8094,552306.0
2016-05-03 09:55:00,55.16,55.27,55.11,55.22,241838.0,43.8094,43.8968,43.7697,43.8571,241838.0
2016-05-03 10:00:00,55.2,55.21,54.96,54.99,360790.0,43.8412,43.8492,43.6506,43.6744,360790.0
2016-05-03 10:05:00,54.99,55.22,54.99,55.12,228169.0,43.6744,43.8571,43.6744,43.7777,228169.0
2016-05-03 10:10:00,55.11,55.2,55.03,55.05,85398.0,43.7697,43.8412,43.7062,43.7221,85398.0
2016-05-03 10:15:00,55.05,55.16,55.0,55.16,143329.0,43.7221,43.8094,43.6824,43.8094,143329.0
2016-05-03 10:20:00,55.15,55.2,55.14,55.18,122598.0,43.8015,43.8412,43.7936,43.8253,122598.0
2016-05-03 10:25:00,55.18,55.45,55.18,55.45,170920.0,43.8253,44.0398,43.8253,44.0398,170920.0
2016-05-03 10:30:00,55.45,55.52,55.38,55.4,142892.0,44.0398,44.0954,43.9842,44.0001,142892.0
2016-05-03 10:35:00,55.4,55.44,55.32,55.44,130367.0,44.0001,44.0318,43.9365,44.0318,130367.0
2016-05-03 10:40:00,55.43,55.46,55.34,55.43,166477.0,44.0239,44.0477,43.9524,44.0239,166477.0
2016-05-03 10:45:00,55.42,55.42,55.24,55.3,160172.0,44.0159,44.0159,43.873,43.9206,160172.0
2016-05-03 10:50:00,55.3,55.33,55.22,55.31,138841.0,43.9206,43.9445,43.8571,43.9286,138841.0
2016-05-03 10:55:00,55.31,55.4,55.3,55.35,112342.0,43.9286,44.0001,43.9206,43.9603,112342.0
2016-05-03 11:00:00,55.36,55.43,55.34,55.39,167401.0,43.9683,44.0239,43.9524,43.9921,167401.0
2016-05-03 11:05:00,55.39,55.39,55.3,55.34,105693.0,43.9921,43.9921,43.9206,43.9524,105693.0
2016-05-03 11:10:00,55.34,55.4,55.32,55.4,77272.0,43.9524,44.0001,43.9365,44.0001,77272.0
2016-05-03 11:15:00,55.39,55.51,55.39,55.46,94638.0,43.9921,44.0874,43.9921,44.0477,94638.0
2016-05-03 11:20:00,55.46,55.54,55.42,55.5,91633.0,44.0477,44.1112,44.0159,44.0795,91633.0
2016-05-03 11:25:00,55.5,55.53,55.48,55.5,76941.0,44.0795,44.1033,44.0636,44.0795,76941.0
2016-05-03 11:30:00,55.5,55.54,55.41,55.54,126049.0,44.0795,44.1112,44.008,44.1112,126049.0
2016-05-03 11:35:00,55.54,55.62,55.53,55.56,97843.0,44.1112,44.1748,44.1033,44.1271,97843.0
2016-05-03 11:40:00,55.55,55.63,55.53,55.6,61683.0,44.1192,44.1827,44.1033,44.1589,61683.0
2016-05-03 11:45:00,55.58,55.63,55.55,55.58,60051.0,44.143,44.1827,44.1192,44.143,60051.0
2016-05-03 11:50:00,55.58,55.63,55.57,55.61,55568.0,44.143,44.1827,44.1351,44.1668,55568.0
2016-05-03 11:55:00,55.6,55.77,55.57,55.77,116647.0,44.1589,44.2939,44.1351,44.2939,116647.0
2016-05-03 12:00:00,55.77,55.83,55.66,55.67,129963.0,44.2939,44.3416,44.2066,44.2145,129963.0
2016-05-03 12:05:00,55.66,55.68,55.61,55.62,83363.0,44.2066,44.2224,44.1668,44.1748,83363.0
2016-05-03 12:10:00,55.61,55.61,55.44,55.44,249060.0,44.1668,44.1668,44.0318,44.0318,249060.0
2016-05-03 12:15:00,55.43,55.55,55.43,55.53,60554.0,44.0239,44.1192,44.0239,44.1033,60554.0
2016-05-03 12:20:00,55.53,55.55,55.47,55.52,50421.0,44.1033,44.1192,44.0557,44.0954,50421.0
2016-05-03 12:25:00,55.52,55.57,55.52,55.55,67404.0,44.0954,44.1351,44.0954,44.1192,67404.0
2016-05-03 12:30:00,55.56,55.61,55.55,55.58,68943.0,44.1271,44.1668,44.1192,44.143,68943.0
2016-05-03 12:35:00,55.58,55.66,55.57,55.62,43381.0,44.143,44.2066,44.1351,44.1748,43381.0
2016-05-03 12:40:00,55.62,55.72,55.62,55.71,96770.0,44.1748,44.2542,44.1748,44.2463,96770.0
2016-05-03 12:45:00,55.71,55.78,55.71,55.75,84945.0,44.2463,44.3019,44.2463,44.278,84945.0
2016-05-03 12:50:00,55.75,55.8,55.74,55.78,43259.0,44.278,44.3177,44.2701,44.3019,43259.0
2016-05-03 12:55:00,55.77,55.8,55.77,55.78,52004.0,44.2939,44.3177,44.2939,44.3019,52004.0
2016-05-03 13:00:00,55.79,55.86,55.78,55.82,112460.0,44.3098,44.3654,44.3019,44.3336,112460.0
2016-05-03 13:05:00,55.83,55.89,55.79,55.86,103543.0,44.3416,44.3892,44.3098,44.3654,103543.0
2016-05-03 13:10:00,55.86,55.89,55.82,55.83,107050.0,44.3654,44.3892,44.3336,44.3416,107050.0
2016-05-03 13:15:00,55.83,55.88,55.82,55.86,54955.0,44.3416,44.3813,44.3336,44.3654,54955.0
2016-05-03 13:20:00,55.85,55.92,55.85,55.9,65245.0,44.3575,44.4131,44.3575,44.3972,65245.0
2016-05-03 13:25:00,55.91,55.98,55.9,55.97,135903.0,44.4051,44.4607,44.3972,44.4528,135903.0
2016-05-03 13:30:00,55.97,56.02,55.95,55.99,206126.0,44.4528,44.4925,44.4369,44.4686,206126.0
2016-05-03 13:35:00,55.99,56.01,55.88,56.0,158017.0,44.4686,44.4845,44.3813,44.4766,158017.0
2016-05-03 13:40:00,56.0,56.0,55.96,56.0,118934.0,44.4766,44.4766,44.4448,44.4766,118934.0
2016-05-03 13:45:00,56.0,56.02,55.92,55.94,54022.0,44.4766,44.4925,44.4131,44.4289,54022.0
2016-05-03 13:50:00,55.94,56.0,55.94,55.96,83935.0,44.4289,44.4766,44.4289,44.4448,83935.0
2016-05-03 13:55:00,55.96,56.01,55.96,55.98,68118.0,44.4448,44.4845,44.4448,44.4607,68118.0
2016-05-03 14:00:00,55.98,55.99,55.87,55.92,53436.0,44.4607,44.4686,44.3733,44.4131,53436.0
2016-05-03 14:05:00,55.91,55.91,55.82,55.85,54653.0,44.4051,44.4051,44.3336,44.3575,54653.0
2016-05-03 14:10:00,55.84,55.85,55.77,55.85,61676.0,44.3495,44.3575,44.2939,44.3575,61676.0
2016-05-03 14:15:00,55.85,55.9,55.82,55.87,69114.0,44.3575,44.3972,44.3336,44.3733,69114.0
2016-05-03 14:20:00,55.87,55.95,55.87,55.93,83732.0,44.3733,44.4369,44.3733,44.421,83732.0
2016-05-03 14:25:00,55.93,55.95,55.88,55.93,69174.0,44.421,44.4369,44.3813,44.421,69174.0
2016-05-03 14:30:00,55.95,56.03,55.92,55.97,82026.0,44.4369,44.5004,44.4131,44.4528,82026.0
2016-05-03 14:35:00,55.97,55.98,55.94,55.95,70897.0,44.4528,44.4607,44.4289,44.4369,70897.0
2016-05-03 14:40:00,55.96,56.06,55.94,56.02,155762.0,44.4448,44.5242,44.4289,44.4925,155762.0
2016-05-03 14:45:00,56.01,56.02,55.93,55.96,60352.0,44.4845,44.4925,44.421,44.4448,60352.0
2016-05-03 14:50:00,55.97,56.0,55.92,55.98,77829.0,44.4528,44.4766,44.4131,44.4607,77829.0
2016-05-03 14:55:00,55.98,56.04,55.94,56.02,51718.0,44.4607,44.5084,44.4289,44.4925,51718.0
2016-05-03 15:00:00,56.02,56.04,55.98,56.02,64571.0,44.4925,44.5084,44.4607,44.4925,64571.0
2016-05-03 15:05:00,56.03,56.06,56.0,56.0,66290.0,44.5004,44.5242,44.4766,44.4766,66290.0
2016-05-03 15:10:00,56.01,56.02,55.87,55.91,115093.0,44.4845,44.4925,44.3733,44.4051,115093.0
2016-05-03 15:15:00,55.91,55.94,55.88,55.92,85444.0,44.4051,44.4289,44.3813,44.4131,85444.0
2016-05-03 15:20:00,55.91,55.97,55.9,55.96,117335.0,44.4051,44.4528,44.3972,44.4448,117335.0
2016-05-03 15:25:00,55.96,56.0,55.95,55.95,82758.0,44.4448,44.4766,44.4369,44.4369,82758.0
2016-05-03 15:30:00,55.95,55.98,55.89,55.91,129366.0,44.4369,44.4607,44.3892,44.4051,129366.0
2016-05-03 15:35:00,55.91,55.97,55.84,55.96,147076.0,44.4051,44.4528,44.3495,44.4448,147076.0
2016-05-03 15:40:00,55.96,55.99,55.91,55.96,163882.0,44.4448,44.4686,44.4051,44.4448,163882.0
2016-05-03 15:45:00,55.96,56.02,55.93,55.99,203215.0,44.4448,44.4925,44.421,44.4686,203215.0
2016-05-03 15:50:00,55.99,56.02,55.95,55.98,174214.0,44.4686,44.4925,44.4369,44.4607,174214.0
2016-05-03 15:55:00,55.99,55.99,55.94,55.96,312025.0,44.4686,44.4686,44.4289,44.4448,312025.0
2016-05-04 09:30:00,55.33,55.45,55.21,55.22,183174.0,43.9445,44.0398,43.8492,43.8571,183174.0
2016-05-04 09:35:00,55.22,55.22,54.83,54.84,251146.0,43.8571,43.8571,43.5473,43.5553,251146.0
2016-05-04 09:40:00,54.83,54.91,54.7,54.72,223458.0,43.5473,43.6109,43.4441,43.46,223458.0
2016-05-04 09:45:00,54.73,54.88,54.66,54.87,213949.0,43.4679,43.5871,43.4123,43.5791,213949.0
2016-05-04 09:50:00,54.88,54.95,54.78,54.91,221862.0,43.5871,43.6427,43.5076,43.6109,221862.0
2016-05-04 09:55:00,54.91,55.04,54.88,55.02,137094.0,43.6109,43.7141,43.5871,43.6982,137094.0
2016-05-04 10:00:00,55.02,55.17,55.01,55.03,135266.0,43.6982,43.8174,43.6903,43.7062,135266.0
2016-05-04 10:05:00,55.02,55.02,54.83,54.87,98531.0,43.6982,43.6982,43.5473,43.5791,98531.0
2016-05-04 10:10:00,54.87,55.1,54.87,55.04,145814.0,43.5791,43.7618,43.5791,43.7141,145814.0
2016-05-04 10:15:00,55.04,55.05,54.91,54.95,113451.0,43.7141,43.7221,43.6109,43.6427,113451.0
2016-05-04 10:20:00,54.95,54.96,54.88,54.9,78981.0,43.6427,43.6506,43.5871,43.6029,78981.0
2016-05-04 10:25:00,54.91,55.01,54.9,54.93,135376.0,43.6109,43.6903,43.6029,43.6268,135376.0
2016-05-04 10:30:00,54.91,54.97,54.83,54.92,94854.0,43.6109,43.6585,43.5473,43.6188,94854.0
2016-05-04 10:35:00,54.91,54.94,54.81,54.93,71226.0,43.6109,43.6347,43.5315,43.6268,71226.0
2016-05-04 10:40:00,54.92,54.92,54.82,54.83,109805.0,43.6188,43.6188,43.5394,43.5473,109805.0
2016-05-04 10:45:00,54.83,54.88,54.81,54.85,60704.0,43.5473,43.5871,43.5315,43.5632,60704.0
2016-05-04 10:50:00,54.85,54.98,54.84,54.96,78295.0,43.5632,43.6665,43.5553,43.6506,78295.0
2016-05-04 10:55:00,54.97,55.01,54.88,54.89,73242.0,43.6585,43.6903,43.5871,43.595,73242.0
2016-05-04 11:00:00,54.89,54.95,54.86,54.91,98277.0,43.595,43.6427,43.5712,43.6109,98277.0
2016-05-04 11:05:00,54.9,54.91,54.84,54.84,62649.0,43.6029,43.6109,43.5553,43.5553,62649.0
2016-05-04 11:10:00,54.85,54.85,54.77,54.77,74769.0,43.5632,43.5632,43.4997,43.4997,74769.0
2016-05-04 11:15:00,54.78,54.79,54.71,54.73,81671.0,43.5076,43.5156,43.452,43.4679,81671.0
2016-05-04 11:20:00,54.73,54.73,54.65,54.68,115512.0,43.4679,43.4679,43.4044,43.4282,115512.0
2016-05-04 11:25:00,54.67,54.68,54.6,54.62,74072.0,43.4203,43.4282,43.3647,43.3806,74072.0
2016-05-04 11:30:00,54.62,54.74,54.61,54.74,54306.0,43.3806,43.4759,43.3726,43.4759,54306.0
2016-05-04 11:35:00,54.75,54.78,54.71,54.73,78539.0,43.4838,43.5076,43.452,43.4679,78539.0
2016-05-04 11:40:00,54.73,54.74,54.62,54.62,63221.0,43.4679,43.4759,43.3806,43.3806,63221.0
2016-05-04 11:45:00,54.63,54.66,54.62,54.66,51290.0,43.3885,43.4123,43.3806,43.4123,51290.0
2016-05-04 11:50:00,54.66,54.67,54.59,54.6,63841.0,43.4123,43.4203,43.3567,43.3647,63841.0
2016-05-04 11:55:00,54.59,54.62,54.57,54.58,100338.0,43.3567,43.3806,43.3408,43.3488,100338.0
2016-05-04 12:00:00,54.57,54.63,54.57,54.61,68206.0,43.3408,43.3885,43.3408,43.3726,68206.0
2016-05-04 12:05:00,54.61,54.62,54.55,54.56,76653.0,43.3726,43.3806,43.325,43.3329,76653.0
2016-05-04 12:10:00,54.56,54.63,54.55,54.63,84270.0,43.3329,43.3885,43.325,43.3885,84270.0
2016-05-04 12:15:00,54.63,54.63,54.58,54.59,55943.0,43.3885,43.3885,43.3488,43.3567,55943.0
2016-05-04 12:20:00,54.59,54.61,54.56,54.57,87770.0,43.3567,43.3726,43.3329,43.3408,87770.0
2016-05-04 12:25:00,54.57,54.6,54.51,54.52,108814.0,43.3408,43.3647,43.2932,43.3011,108814.0
2016-05-04 12:30:00,54.52,54.54,54.49,54.51,89223.0,43.3011,43.317,43.2773,43.2932,89223.0
2016-05-04 12:35:00,54.51,54.52,54.48,54.5,56524.0,43.2932,43.3011,43.2694,43.2853,56524.0
2016-05-04 12:40:00,54.5,54.51,54.45,54.48,58121.0,43.2853,43.2932,43.2455,43.2694,58121.0
2016-05-04 12:45:00,54.49,54.55,54.48,54.52,69008.0,43.2773,43.325,43.2694,43.3011,69008.0
2016-05-04 12:50:00,54.52,54.54,54.47,54.48,39919.0,43.3011,43.317,43.2614,43.2694,39919.0
2016-05-04 12:55:00,54.48,54.51,54.47,54.48,28207.0,43.2694,43.2932,43.2614,43.2694,28207.0
2016-05-04 13:00:00,54.48,54.58,54.47,54.55,105457.0,43.2694,43.3488,43.2614,43.325,105457.0
2016-05-04 13:05:00,54.55,54.6,54.55,54.59,60451.0,43.325,43.3647,43.325,43.3567,60451.0
2016-05-04 13:10:00,54.58,54.59,54.52,54.54,51931.0,43.3488,43.3567,43.3011,43.317,51931.0
2016-05-04 13:15:00,54.55,54.59,54.54,54.57,48329.0,43.325,43.3567,43.317,43.3408,48329.0
2016-05-04 13:20:00,54.57,54.6,54.56,54.6,40995.0,43.3408,43.3647,43.3329,43.3647,40995.0
2016-05-04 13:25:00,54.6,54.6,54.57,54.58,112640.0,43.3647,43.3647,43.3408,43.3488,112640.0
2016-05-04 13:30:00,54.59,54.6,54.53,54.55,64614.0,43.3567,43.3647,43.3091,43.325,64614.0
2016-05-04 13:35:00,54.55,54.57,54.5,54.51,92552.0,43.325,43.3408,43.2853,43.2932,92552.0
2016-05-04 13:40:00,54.5,54.51,54.47,54.5,41814.0,43.2853,43.2932,43.2614,43.2853,41814.0
2016-05-04 13:45:00,54.5,54.5,54.46,54.46,64312.0,43.2853,43.2853,43.2535,43.2535,64312.0
2016-05-04 13:50:00,54.47,54.54,54.47,54.54,60298.0,43.2614,43.317,43.2614,43.317,60298.0
2016-05-04 13:55:00,54.54,54.56,54.51,54.55,60794.0,43.317,43.3329,43.2932,43.325,60794.0
2016-05-04 14:00:00,54.54,54.55,54.5,54.53,54125.0,43.317,43.325,43.2853,43.3091,54125.0
2016-05-04 14:05:00,54.52,54.56,54.48,54.55,68380.0,43.3011,43.3329,43.2694,43.325,68380.0
2016-05-04 14:10:00,54.55,54.6,54.53,54.59,64676.0,43.325,43.3647,43.3091,43.3567,64676.0
2016-05-04 14:15:00,54.6,54.61,54.56,54.6,64799.0,43.3647,43.3726,43.3329,43.3647,64799.0
2016-05-04 14:20:00,54.61,54.69,54.58,54.68,112949.0,43.3726,43.4362,43.3488,43.4282,112949.0
2016-05-04 14:25:00,54.68,54.71,54.66,54.7,70518.0,43.4282,43.452,43.4123,43.4441,70518.0
2016-05-04 14:30:00,54.7,54.76,54.7,54.74,52525.0,43.4441,43.4918,43.4441,43.4759,52525.0
2016-05-04 14:35:00,54.74,54.75,54.7,54.75,88670.0,43.4759,43.4838,43.4441,43.4838,88670.0
2016-05-04 14:40:00,54.76,54.77,54.67,54.69,91880.0,43.4918,43.4997,43.4203,43.4362,91880.0
2016-05-04 14:45:00,54.69,54.71,54.67,54.69,54748.0,43.4362,43.452,43.4203,43.4362,54748.0
2016-05-04 14:50:00,54.68,54.72,54.67,54.68,102171.0,43.4282,43.46,43.4203,43.4282,102171.0
2016-05-04 14:55:00,54.68,54.7,54.64,54.65,70810.0,43.4282,43.4441,43.3964,43.4044,70810.0
2016-05-04 15:00:00,54.64,54.65,54.6,54.62,61107.0,43.3964,43.4044,43.3647,43.3806,61107.0
2016-05-04 15:05:00,54.62,54.63,54.6,54.63,66689.0,43.3806,43.3885,43.3647,43.3885,66689.0
2016-05-04 15:10:00,54.64,54.71,54.61,54.71,92596.0,43.3964,43.452,43.3726,43.452,92596.0
2016-05-04 15:15:00,54.71,54.72,54.65,54.66,140984.0,43.452,43.46,43.4044,43.4123,140984.0
2016-05-04 15:20:00,54.65,54.7,54.64,54.69,114323.0,43.4044,43.4441,43.3964,43.4362,114323.0
2016-05-04 15:25:00,54.68,54.7,54.65,54.67,141901.0,43.4282,43.4441,43.4044,43.4203,141901.0
2016-05-04 15:30:00,54.68,54.76,54.67,54.75,199863.0,43.4282,43.4918,43.4203,43.4838,199863.0
2016-05-04 15:35:00,54.76,54.81,54.73,54.76,157183.0,43.4918,43.5315,43.4679,43.4918,157183.0
2016-05-04 15:40:00,54.76,54.86,54.75,54.84,178379.0,43.4918,43.5712,43.4838,43.5553,178379.0
2016-05-04 15:45:00,54.84,54.91,54.82,54.91,188302.0,43.5553,43.6109,43.5394,43.6109,188302.0
2016-05-04 15:50:00,54.91,54.91,54.82,54.88,292789.0,43.6109,43.6109,43.5394,43.5871,292789.0
2016-05-04 15:55:00,54.88,54.88,54.81,54.84,499008.0,43.5871,43.5871,43.5315,43.5553,499008.0
2016-05-05 09:30:00,54.82,55.03,54.74,54.79,142023.0,43.5394,43.7062,43.4759,43.5156,142023.0
2016-05-05 09:35:00,54.8,54.86,54.67,54.77,51829.0,43.5235,43.5712,43.4203,43.4997,51829.0
2016-05-05 09:40:00,54.77,54.78,54.59,54.64,69181.0,43.4997,43.5076,43.3567,43.3964,69181.0
2016-05-05 09:45:00,54.64,54.71,54.58,54.64,74083.0,43.3964,43.452,43.3488,43.3964,74083.0
2016-05-05 09:50:00,54.64,54.82,54.62,54.79,61486.0,43.3964,43.5394,43.3806,43.5156,61486.0
2016-05-05 09:55:00,54.79,54.91,54.78,54.91,42014.0,43.5156,43.6109,43.5076,43.6109,42014.0
2016-05-05 10:00:00,54.9,55.03,54.89,55.03,34973.0,43.6029,43.7062,43.595,43.7062,34973.0
2016-05-05 10:05:00,55.03,55.04,54.94,54.97,29437.0,43.7062,43.7141,43.6347,43.6585,29437.0
2016-05-05 10:10:00,54.98,54.99,54.89,54.99,57373.0,43.6665,43.6744,43.595,43.6744,57373.0
2016-05-05 10:15:00,55.0,55.03,54.94,54.95,41231.0,43.6824,43.7062,43.6347,43.6427,41231.0
2016-05-05 10:20:00,54.96,55.01,54.9,54.95,29621.0,43.6506,43.6903,43.6029,43.6427,29621.0
2016-05-05 10:25:00,54.96,54.97,54.79,54.83,41334.0,43.6506,43.6585,43.5156,43.5473,41334.0
2016-05-05 10:30:00,54.83,54.94,54.83,54.91,29182.0,43.5473,43.6347,43.5473,43.6109,29182.0
2016-05-05 10:35:00,54.92,54.93,54.78,54.8,46811.0,43.6188,43.6268,43.5076,43.5235,46811.0
2016-05-05 10:40:00,54.79,54.85,54.76,54.81,26480.0,43.5156,43.5632,43.4918,43.5315,26480.0
2016-05-05 10:45:00,54.83,54.88,54.8,54.86,43238.0,43.5473,43.5871,43.5235,43.5712,43238.0
2016-05-05 10:50:00,54.86,54.87,54.83,54.85,51223.0,43.5712,43.5791,43.5473,43.5632,51223.0
2016-05-05 10:55:00,54.84,54.91,54.83,54.91,28210.0,43.5553,43.6109,43.5473,43.6109,28210.0
2016-05-05 11:00:00,54.91,54.93,54.86,54.92,32267.0,43.6109,43.6268,43.5712,43.6188,32267.0
2016-05-05 11:05:00,54.92,54.96,54.89,54.95,25431.0,43.6188,43.6506,43.595,43.6427,25431.0
2016-05-05 11:10:00,54.95,54.95,54.91,54.92,24893.0,43.6427,43.6427,43.6109,43.6188,24893.0
2016-05-05 11:15:00,54.93,55.03,54.93,55.01,62447.0,43.6268,43.7062,43.6268,43.6903,62447.0
2016-05-05 11:20:00,55.0,55.0,54.81,54.82,30993.0,43.6824,43.6824,43.5315,43.5394,30993.0
2016-05-05 11:25:00,54.81,54.82,54.72,54.73,66304.0,43.5315,43.5394,43.46,43.4679,66304.0
2016-05-05 11:30:00,54.74,54.77,54.7,54.77,68331.0,43.4759,43.4997,43.4441,43.4997,68331.0
2016-05-05 11:35:00,54.77,54.88,54.76,54.8,68373.0,43.4997,43.5871,43.4918,43.5235,68373.0
2016-05-05 11:40:00,54.81,54.9,54.81,54.84,67736.0,43.5315,43.6029,43.5315,43.5553,67736.0
2016-05-05 11:45:00,54.83,54.86,54.79,54.84,54205.0,43.5473,43.5712,43.5156,43.5553,54205.0
2016-05-05 11:50:00,54.85,54.87,54.81,54.81,46496.0,43.5632,43.5791,43.5315,43.5315,46496.0
2016-05-05 11:55:00,54.81,54.86,54.78,54.85,45055.0,43.5315,43.5712,43.5076,43.5632,45055.0
2016-05-05 12:00:00,54.84,54.9,54.83,54.88,62859.0,43.5553,43.6029,43.5473,43.5871,62859.0
2016-05-05 12:05:00,54.88,54.9,54.74,54.74,73358.0,43.5871,43.6029,43.4759,43.4759,73358.0
2016-05-05 12:10:00,54.74,54.81,54.74,54.78,49902.0,43.4759,43.5315,43.4759,43.5076,49902.0
2016-05-05 12:15:00,54.77,54.8,54.76,54.77,48607.0,43.4997,43.5235,43.4918,43.4997,48607.0
2016-05-05 12:20:00,54.77,54.8,54.74,54.8,44420.0,43.4997,43.5235,43.4759,43.5235,44420.0
2016-05-05 12:25:00,54.8,54.81,54.74,54.78,72895.0,43.5235,43.5315,43.4759,43.5076,72895.0
2016-05-05 12:30:00,54.78,54.78,54.69,54.7,56923.0,43.5076,43.5076,43.4362,43.4441,56923.0
2016-05-05 12:35:00,54.69,54.69,54.64,54.66,46595.0,43.4362,43.4362,43.3964,43.4123,46595.0
2016-05-05 12:40:00,54.66,54.69,54.63,54.68,52301.0,43.4123,43.4362,43.3885,43.4282,52301.0
2016-05-05 12:45:00,54.67,54.75,54.63,54.75,50650.0,43.4203,43.4838,43.3885,43.4838,50650.0
2016-05-05 12:50:00,54.75,54.83,54.75,54.82,53976.0,43.4838,43.5473,43.4838,43.5394,53976.0
2016-05-05 12:55:00,54.83,54.84,54.75,54.75,53468.0,43.5473,43.5553,43.4838,43.4838,53468.0
2016-05-05 13:00:00,54.76,54.76,54.67,54.69,48948.0,43.4918,43.4918,43.4203,43.4362,48948.0
2016-05-05 13:05:00,54.69,54.71,54.61,54.62,57751.0,43.4362,43.452,43.3726,43.3806,57751.0
2016-05-05 13:10:00,54.61,54.62,54.55,54.6,81970.0,43.3726,43.3806,43.325,43.3647,81970.0
2016-05-05 13:15:00,54.59,54.67,54.59,54.66,90474.0,43.3567,43.4203,43.3567,43.4123,90474.0
2016-05-05 13:20:00,54.66,54.69,54.6,54.64,64525.0,43.4123,43.4362,43.3647,43.3964,64525.0
2016-05-05 13:25:00,54.63,54.67,54.6,54.6,57075.0,43.3885,43.4203,43.3647,43.3647,57075.0
2016-05-05 13:30:00,54.61,54.69,54.59,54.66,157330.0,43.3726,43.4362,43.3567,43.4123,157330.0
2016-05-05 13:35:00,54.66,54.68,54.64,54.67,66371.0,43.4123,43.4282,43.3964,43.4203,66371.0
2016-05-05 13:40:00,54.66,54.73,54.66,54.73,72976.0,43.4123,43.4679,43.4123,43.4679,72976.0
2016-05-05 13:45:00,54.73,54.79,54.72,54.73,74194.0,43.4679,43.5156,43.46,43.4679,74194.0
2016-05-05 13:50:00,54.74,54.77,54.73,54.73,100617.0,43.4759,43.4997,43.4679,43.4679,100617.0
2016-05-05 13:55:00,54.73,54.8,54.72,54.76,61462.0,43.4679,43.5235,43.46,43.4918,61462.0
2016-05-05 14:00:00,54.76,54.77,54.71,54.77,77090.0,43.4918,43.4997,43.452,43.4997,77090.0
2016-05-05 14:05:00,54.77,54.79,54.74,54.78,72505.0,43.4997,43.5156,43.4759,43.5076,72505.0
2016-05-05 14:10:00,54.78,54.79,54.72,54.78,77723.0,43.5076,43.5156,43.46,43.5076,77723.0
2016-05-05 14:15:00,54.77,54.79,54.76,54.78,70571.0,43.4997,43.5156,43.4918,43.5076,70571.0
2016-05-05 14:20:00,54.79,54.85,54.78,54.82,64758.0,43.5156,43.5632,43.5076,43.5394,64758.0
2016-05-05 14:25:00,54.82,54.82,54.74,54.75,60930.0,43.5394,43.5394,43.4759,43.4838,60930.0
2016-05-05 14:30:00,54.75,54.82,54.74,54.81,76335.0,43.4838,43.5394,43.4759,43.5315,76335.0
2016-05-05 14:35:00,54.82,54.83,54.77,54.79,65081.0,43.5394,43.5473,43.4997,43.5156,65081.0
2016-05-05 14:40:00,54.78,54.82,54.77,54.82,89150.0,43.5076,43.5394,43.4997,43.5394,89150.0
2016-05-05 14:45:00,54.83,54.83,54.76,54.8,68556.0,43.5473,43.5473,43.4918,43.5235,68556.0
2016-05-05 14:50:00,54.8,54.83,54.79,54.81,66743.0,43.5235,43.5473,43.5156,43.5315,66743.0
2016-05-05 14:55:00,54.81,54.83,54.78,54.79,61356.0,43.5315,43.5473,43.5076,43.5156,61356.0
2016-05-05 15:00:00,54.79,54.79,54.73,54.76,97840.0,43.5156,43.5156,43.4679,43.4918,97840.0
2016-05-05 15:05:00,54.77,54.77,54.72,54.77,106184.0,43.4997,43.4997,43.46,43.4997,106184.0
2016-05-05 15:10:00,54.77,54.8,54.74,54.79,106290.0,43.4997,43.5235,43.4759,43.5156,106290.0
2016-05-05 15:15:00,54.79,54.86,54.79,54.85,139673.0,43.5156,43.5712,43.5156,43.5632,139673.0
2016-05-05 15:20:00,54.85,54.89,54.82,54.89,120281.0,43.5632,43.595,43.5394,43.595,120281.0
2016-05-05 15:25:00,54.89,54.91,54.85,54.91,113515.0,43.595,43.6109,43.5632,43.6109,113515.0
2016-05-05 15:30:00,54.91,54.94,54.86,54.91,180248.0,43.6109,43.6347,43.5712,43.6109,180248.0
2016-05-05 15:35:00,54.91,54.96,54.85,54.91,261506.0,43.6109,43.6506,43.5632,43.6109,261506.0
2016-05-05 15:40:00,54.92,54.92,54.82,54.86,150277.0,43.6188,43.6188,43.5394,43.5712,150277.0
2016-05-05 15:45:00,54.86,54.9,54.8,54.82,159218.0,43.5712,43.6029,43.5235,43.5394,159218.0
2016-05-05 15:50:00,54.82,54.85,54.78,54.79,199771.0,43.5394,43.5632,43.5076,43.5156,199771.0
2016-05-05 15:55:00,54.8,54.85,54.75,54.82,445751.0,43.5235,43.5632,43.4838,43.5394,445751.0
2016-05-06 09:30:00,54.44,54.55,54.38,54.44,104133.0,43.2376,43.325,43.1899,43.2376,104133.0
2016-05-06 09:35:00,54.44,54.73,54.4,54.63,65733.0,43.2376,43.4679,43.2058,43.3885,65733.0
2016-05-06 09:40:00,54.64,54.85,54.64,54.77,48346.0,43.3964,43.5632,43.3964,43.4997,48346.0
2016-05-06 09:45:00,54.76,54.79,54.67,54.68,36909.0,43.4918,43.5156,43.4203,43.4282,36909.0
2016-05-06 09:50:00,54.69,54.71,54.59,54.65,65443.0,43.4362,43.452,43.3567,43.4044,65443.0
2016-05-06 09:55:00,54.65,54.72,54.54,54.59,207512.0,43.4044,43.46,43.317,43.3567,207512.0
2016-05-06 10:00:00,54.59,54.69,54.55,54.67,40251.0,43.3567,43.4362,43.325,43.4203,40251.0
2016-05-06 10:05:00,54.68,54.83,54.65,54.8,52069.0,43.4282,43.5473,43.4044,43.5235,52069.0
2016-05-06 10:10:00,54.8,54.82,54.76,54.78,70127.0,43.5235,43.5394,43.4918,43.5076,70127.0
2016-05-06 10:15:00,54.76,54.86,54.74,54.83,75416.0,43.4918,43.5712,43.4759,43.5473,75416.0
2016-05-06 10:20:00,54.83,54.83,54.65,54.66,111826.0,43.5473,43.5473,43.4044,43.4123,111826.0
2016-05-06 10:25:00,54.66,54.69,54.6,54.63,107077.0,43.4123,43.4362,43.3647,43.3885,107077.0
2016-05-06 10:30:00,54.62,54.76,54.6,54.75,86284.0,43.3806,43.4918,43.3647,43.4838,86284.0
2016-05-06 10:35:00,54.76,54.76,54.65,54.66,176367.0,43.4918,43.4918,43.4044,43.4123,176367.0
2016-05-06 10:40:00,54.66,54.71,54.65,54.71,52259.0,43.4123,43.452,43.4044,43.452,52259.0
2016-05-06 10:45:00,54.71,54.76,54.62,54.65,75505.0,43.452,43.4918,43.3806,43.4044,75505.0
2016-05-06 10:50:00,54.65,54.66,54.53,54.62,64491.0,43.4044,43.4123,43.3091,43.3806,64491.0
2016-05-06 10:55:00,54.62,54.68,54.61,54.67,75792.0,43.3806,43.4282,43.3726,43.4203,75792.0
2016-05-06 11:00:00,54.67,54.78,54.66,54.76,59685.0,43.4203,43.5076,43.4123,43.4918,59685.0
2016-05-06 11:05:00,54.75,54.77,54.73,54.77,52082.0,43.4838,43.4997,43.4679,43.4997,52082.0
2016-05-06 11:10:00,54.78,54.82,54.75,54.82,43056.0,43.5076,43.5394,43.4838,43.5394,43056.0
2016-05-06 11:15:00,54.82,54.93,54.81,54.88,115965.0,43.5394,43.6268,43.5315,43.5871,115965.0
2016-05-06 11:20:00,54.89,54.9,54.84,54.87,33503.0,43.595,43.6029,43.5553,43.5791,33503.0
2016-05-06 11:25:00,54.87,54.93,54.85,54.93,47573.0,43.5791,43.6268,43.5632,43.6268,47573.0
2016-05-06 11:30:00,54.92,54.93,54.89,54.91,67638.0,43.6188,43.6268,43.595,43.6109,67638.0
2016-05-06 11:35:00,54.91,55.02,54.9,54.97,142998.0,43.6109,43.6982,43.6029,43.6585,142998.0
2016-05-06 11:40:00,54.97,54.99,54.94,54.97,49759.0,43.6585,43.6744,43.6347,43.6585,49759.0
2016-05-06 11:45:00,54.97,54.98,54.89,54.91,105943.0,43.6585,43.6665,43.595,43.6109,105943.0
2016-05-06 11:50:00,54.9,54.9,54.84,54.86,25247.0,43.6029,43.6029,43.5553,43.5712,25247.0
2016-05-06 11:55:00,54.87,54.89,54.85,54.88,51573.0,43.5791,43.595,43.5632,43.5871,51573.0
2016-05-06 12:00:00,54.88,54.92,54.86,54.91,38779.0,43.5871,43.6188,43.5712,43.6109,38779.0
2016-05-06 12:05:00,54.91,54.97,54.89,54.97,100795.0,43.6109,43.6585,43.595,43.6585,100795.0
2016-05-06 12:10:00,54.96,54.99,54.94,54.98,39507.0,43.6506,43.6744,43.6347,43.6665,39507.0
2016-05-06 12:15:00,54.98,54.98,54.94,54.95,18677.0,43.6665,43.6665,43.6347,43.6427,18677.0
2016-05-06 12:20:00,54.95,54.97,54.92,54.95,41408.0,43.6427,43.6585,43.6188,43.6427,41408.0
2016-05-06 12:25:00,54.95,54.95,54.83,54.84,36014.0,43.6427,43.6427,43.5473,43.5553,36014.0
2016-05-06 12:30:00,54.85,54.85,54.79,54.82,39445.0,43.5632,43.5632,43.5156,43.5394,39445.0
2016-05-06 12:35:00,54.83,54.89,54.82,54.85,56348.0,43.5473,43.595,43.5394,43.5632,56348.0
2016-05-06 12:40:00,54.85,54.94,54.85,54.94,24798.0,43.5632,43.6347,43.5632,43.6347,24798.0
2016-05-06 12:45:00,54.94,54.96,54.9,54.91,80129.0,43.6347,43.6506,43.6029,43.6109,80129.0
2016-05-06 12:50:00,54.91,54.91,54.85,54.86,18914.0,43.6109,43.6109,43.5632,43.5712,18914.0
2016-05-06 12:55:00,54.86,54.9,54.84,54.87,23621.0,43.5712,43.6029,43.5553,43.5791,23621.0
2016-05-06 13:00:00,54.88,54.89,54.86,54.86,22466.0,43.5871,43.595,43.5712,43.5712,22466.0
2016-05-06 13:05:00,54.87,54.95,54.87,54.91,22475.0,43.5791,43.6427,43.5791,43.6109,22475.0
2016-05-06 13:10:00,54.91,54.97,54.9,54.94,37939.0,43.6109,43.6585,43.6029,43.6347,37939.0
2016-05-06 13:15:00,54.94,54.95,54.9,54.91,489312.0,43.6347,43.6427,43.6029,43.6109,489312.0
2016-05-06 13:20:00,54.9,54.93,54.9,54.93,38159.0,43.6029,43.6268,43.6029,43.6268,38159.0
2016-05-06 13:25:00,54.93,54.94,54.87,54.91,306980.0,43.6268,43.6347,43.5791,43.6109,306980.0
2016-05-06 13:30:00,54.91,54.98,54.89,54.98,206590.0,43.6109,43.6665,43.595,43.6665,206590.0
2016-05-06 13:35:00,54.98,55.01,54.96,54.97,26999.0,43.6665,43.6903,43.6506,43.6585,26999.0
2016-05-06 13:40:00,54.96,54.96,54.89,54.92,117949.0,43.6506,43.6506,43.595,43.6188,117949.0
2016-05-06 13:45:00,54.91,54.96,54.91,54.95,271896.0,43.6109,43.6506,43.6109,43.6427,271896.0
2016-05-06 13:50:00,54.95,54.96,54.91,54.93,154440.0,43.6427,43.6506,43.6109,43.6268,154440.0
2016-05-06 13:55:00,54.92,54.99,54.9,54.99,61815.0,43.6188,43.6744,43.6029,43.6744,61815.0
2016-05-06 14:00:00,54.98,55.05,54.97,55.04,29186.0,43.6665,43.7221,43.6585,43.7141,29186.0
2016-05-06 14:05:00,55.04,55.09,55.01,55.07,28911.0,43.7141,43.7538,43.6903,43.738,28911.0
2016-05-06 14:10:00,55.08,55.08,54.98,55.0,24759.0,43.7459,43.7459,43.6665,43.6824,24759.0
2016-05-06 14:15:00,55.0,55.05,54.99,55.03,22091.0,43.6824,43.7221,43.6744,43.7062,22091.0
2016-05-06 14:20:00,55.03,55.05,55.0,55.01,17653.0,43.7062,43.7221,43.6824,43.6903,17653.0
2016-05-06 14:25:00,54.99,55.03,54.97,54.99,38486.0,43.6744,43.7062,43.6585,43.6744,38486.0
2016-05-06 14:30:00,54.99,54.99,54.95,54.97,18285.0,43.6744,43.6744,43.6427,43.6585,18285.0
2016-05-06 14:35:00,54.96,54.99,54.93,54.98,34127.0,43.6506,43.6744,43.6268,43.6665,34127.0
2016-05-06 14:40:00,54.98,55.03,54.95,55.01,22392.0,43.6665,43.7062,43.6427,43.6903,22392.0
2016-05-06 14:45:00,55.01,55.03,54.97,54.98,53132.0,43.6903,43.7062,43.6585,43.6665,53132.0
2016-05-06 14:50:00,54.99,55.0,54.94,55.0,59227.0,43.6744,43.6824,43.6347,43.6824,59227.0
2016-05-06 14:55:00,55.0,55.0,54.96,54.97,35306.0,43.6824,43.6824,43.6506,43.6585,35306.0
2016-05-06 15:00:00,54.96,55.01,54.95,54.99,33092.0,43.6506,43.6903,43.6427,43.6744,33092.0
2016-05-06 15:05:00,54.98,55.0,54.94,54.97,43431.0,43.6665,43.6824,43.6347,43.6585,43431.0
2016-05-06 15:10:00,54.97,54.99,54.95,54.97,55632.0,43.6585,43.6744,43.6427,43.6585,55632.0
2016-05-06 15:15:00,54.97,55.0,54.94,54.98,58516.0,43.6585,43.6824,43.6347,43.6665,58516.0
2016-05-06 15:20:00,54.97,55.03,54.96,54.99,119138.0,43.6585,43.7062,43.6506,43.6744,119138.0
2016-05-06 15:25:00,54.99,55.01,54.98,55.0,55756.0,43.6744,43.6903,43.6665,43.6824,55756.0
2016-05-06 15:30:00,55.0,55.0,54.92,54.93,77579.0,43.6824,43.6824,43.6188,43.6268,77579.0
2016-05-06 15:35:00,54.93,55.0,54.92,54.95,44021.0,43.6268,43.6824,43.6188,43.6427,44021.0
2016-05-06 15:40:00,54.95,54.98,54.94,54.96,125195.0,43.6427,43.6665,43.6347,43.6506,125195.0
2016-05-06 15:45:00,54.95,55.0,54.94,54.99,158508.0,43.6427,43.6824,43.6347,43.6744,158508.0
2016-05-06 15:50:00,54.99,55.0,54.96,54.98,81538.0,43.6744,43.6824,43.6506,43.6665,81538.0
2016-05-06 15:55:00,54.98,55.04,54.97,55.03,195769.0,43.6665,43.7141,43.6585,43.7062,195769.0
2016-05-09 09:30:00,55.06,55.06,54.75,55.01,102203.0,43.73,43.73,43.4838,43.6903,102203.0
2016-05-09 09:35:00,55.02,55.13,54.99,55.07,120865.0,43.6982,43.7856,43.6744,43.738,120865.0
2016-05-09 09:40:00,55.07,55.34,55.03,55.33,148610.0,43.738,43.9524,43.7062,43.9445,148610.0
2016-05-09 09:45:00,55.33,55.34,55.13,55.13,49201.0,43.9445,43.9524,43.7856,43.7856,49201.0
2016-05-09 09:50:00,55.13,55.13,55.0,55.01,87030.0,43.7856,43.7856,43.6824,43.6903,87030.0
2016-05-09 09:55:00,55.02,55.15,55.01,55.15,55370.0,43.6982,43.8015,43.6903,43.8015,55370.0
2016-05-09 10:00:00,55.14,55.19,55.07,55.09,56020.0,43.7936,43.8333,43.738,43.7538,56020.0
2016-05-09 10:05:00,55.1,55.17,55.06,55.08,52343.0,43.7618,43.8174,43.73,43.7459,52343.0
2016-05-09 10:10:00,55.07,55.1,54.98,55.03,47060.0,43.738,43.7618,43.6665,43.7062,47060.0
2016-05-09 10:15:00,55.03,55.14,55.03,55.11,70098.0,43.7062,43.7936,43.7062,43.7697,70098.0
2016-05-09 10:20:00,55.12,55.14,55.05,55.05,61922.0,43.7777,43.7936,43.7221,43.7221,61922.0
2016-05-09 10:25:00,55.05,55.1,55.04,55.09,109999.0,43.7221,43.7618,43.7141,43.7538,109999.0
2016-05-09 10:30:00,55.08,55.14,55.04,55.12,55524.0,43.7459,43.7936,43.7141,43.7777,55524.0
2016-05-09 10:35:00,55.12,55.13,55.04,55.06,72161.0,43.7777,43.7856,43.7141,43.73,72161.0
2016-05-09 10:40:00,55.06,55.13,55.05,55.1,53866.0,43.73,43.7856,43.7221,43.7618,53866.0
2016-05-09 10:45:00,55.1,55.14,55.06,55.14,53913.0,43.7618,43.7936,43.73,43.7936,53913.0
2016-05-09 10:50:00,55.13,55.14,55.07,55.09,28798.0,43.7856,43.7936,43.738,43.7538,28798.0
2016-05-09 10:55:00,55.1,55.12,55.07,55.11,65108.0,43.7618,43.7777,43.738,43.7697,65108.0
2016-05-09 11:00:00,55.11,55.17,55.1,55.15,109436.0,43.7697,43.8174,43.7618,43.8015,109436.0
2016-05-09 11:05:00,55.15,55.17,55.1,55.15,121240.0,43.8015,43.8174,43.7618,43.8015,121240.0
2016-05-09 11:10:00,55.15,55.16,55.1,55.11,186342.0,43.8015,43.8094,43.7618,43.7697,186342.0
2016-05-09 11:15:00,55.1,55.11,55.05,55.06,121565.0,43.7618,43.7697,43.7221,43.73,121565.0
2016-05-09 11:20:00,55.06,55.13,55.06,55.13,31841.0,43.73,43.7856,43.73,43.7856,31841.0
2016-05-09 11:25:00,55.12,55.17,55.1,55.17,45415.0,43.7777,43.8174,43.7618,43.8174,45415.0
2016-05-09 11:30:00,55.17,55.19,55.1,55.12,43963.0,43.8174,43.8333,43.7618,43.7777,43963.0
2016-05-09 11:35:00,55.12,55.17,55.11,55.13,44981.0,43.7777,43.8174,43.7697,43.7856,44981.0
2016-05-09 11:40:00,55.13,55.13,55.09,55.1,29326.0,43.7856,43.7856,43.7538,43.7618,29326.0
2016-05-09 11:45:00,55.1,55.19,55.09,55.19,43130.0,43.7618,43.8333,43.7538,43.8333,43130.0
2016-05-09 11:50:00,55.2,55.23,55.19,55.21,68308.0,43.8412,43.865,43.8333,43.8492,68308.0
2016-05-09 11:55:00,55.22,55.25,55.21,55.23,21479.0,43.8571,43.8809,43.8492,43.865,21479.0
2016-05-09 12:00:00,55.23,55.23,55.16,55.2,57086.0,43.865,43.865,43.8094,43.8412,57086.0
2016-05-09 12:05:00,55.2,55.22,55.11,55.12,30821.0,43.8412,43.8571,43.7697,43.7777,30821.0
2016-05-09 12:10:00,55.12,55.16,55.09,55.14,80359.0,43.7777,43.8094,43.7538,43.7936,80359.0
2016-05-09 12:15:00,55.14,55.16,55.12,55.15,59629.0,43.7936,43.8094,43.7777,43.8015,59629.0
2016-05-09 12:20:00,55.15,55.2,55.14,55.19,22019.0,43.8015,43.8412,43.7936,43.8333,22019.0
2016-05-09 12:25:00,55.2,55.23,55.17,55.22,37308.0,43.8412,43.865,43.8174,43.8571,37308.0
2016-05-09 12:30:00,55.22,55.24,55.21,55.23,43953.0,43.8571,43.873,43.8492,43.865,43953.0
2016-05-09 12:35:00,55.23,55.24,55.22,55.23,29521.0,43.865,43.873,43.8571,43.865,29521.0
2016-05-09 12:40:00,55.23,55.25,55.21,55.23,29375.0,43.865,43.8809,43.8492,43.865,29375.0
2016-05-09 12:45:00,55.23,55.27,55.22,55.23,58185.0,43.865,43.8968,43.8571,43.865,58185.0
2016-05-09 12:50:00,55.23,55.26,55.21,55.25,104629.0,43.865,43.8889,43.8492,43.8809,104629.0
2016-05-09 12:55:00,55.25,55.28,55.23,55.28,49311.0,43.8809,43.9047,43.865,43.9047,49311.0
2016-05-09 13:00:00,55.27,55.3,55.24,55.27,46339.0,43.8968,43.9206,43.873,43.8968,46339.0
2016-05-09 13:05:00,55.27,55.35,55.27,55.35,80878.0,43.8968,43.9603,43.8968,43.9603,80878.0
2016-05-09 13:10:00,55.35,55.36,55.3,55.33,50690.0,43.9603,43.9683,43.9206,43.9445,50690.0
2016-05-09 13:15:00,55.33,55.34,55.29,55.3,50051.0,43.9445,43.9524,43.9127,43.9206,50051.0
2016-05-09 13:20:00,55.3,55.35,55.3,55.33,49359.0,43.9206,43.9603,43.9206,43.9445,49359.0
2016-05-09 13:25:00,55.33,55.34,55.31,55.33,44173.0,43.9445,43.9524,43.9286,43.9445,44173.0
2016-05-09 13:30:00,55.34,55.35,55.31,55.32,64231.0,43.9524,43.9603,43.9286,43.9365,64231.0
2016-05-09 13:35:00,55.32,55.4,55.32,55.39,81825.0,43.9365,44.0001,43.9365,43.9921,81825.0
2016-05-09 13:40:00,55.4,55.44,55.37,55.4,156333.0,44.0001,44.0318,43.9762,44.0001,156333.0
2016-05-09 13:45:00,55.4,55.4,55.32,55.35,40233.0,44.0001,44.0001,43.9365,43.9603,40233.0
2016-05-09 13:50:00,55.35,55.38,55.29,55.29,34680.0,43.9603,43.9842,43.9127,43.9127,34680.0
2016-05-09 13:55:00,55.29,55.3,55.23,55.23,52837.0,43.9127,43.9206,43.865,43.865,52837.0
2016-05-09 14:00:00,55.23,55.27,55.19,55.2,38302.0,43.865,43.8968,43.8333,43.8412,38302.0
2016-05-09 14:05:00,55.19,55.19,55.13,55.16,41762.0,43.8333,43.8333,43.7856,43.8094,41762.0
2016-05-09 14:10:00,55.15,55.26,55.15,55.24,53214.0,43.8015,43.8889,43.8015,43.873,53214.0
2016-05-09 14:15:00,55.24,55.24,55.2,55.23,28746.0,43.873,43.873,43.8412,43.865,28746.0
2016-05-09 14:20:00,55.23,55.29,55.23,55.25,32610.0,43.865,43.9127,43.865,43.8809,32610.0
2016-05-09 14:25:00,55.26,55.27,55.2,55.21,46032.0,43.8889,43.8968,43.8412,43.8492,46032.0
2016-05-09 14:30:00,55.21,55.23,55.18,55.18,28529.0,43.8492,43.865,43.8253,43.8253,28529.0
2016-05-09 14:35:00,55.18,55.23,55.17,55.23,35146.0,43.8253,43.865,43.8174,43.865,35146.0
2016-05-09 14:40:00,55.23,55.25,55.21,55.22,41833.0,43.865,43.8809,43.8492,43.8571,41833.0
2016-05-09 14:45:00,55.23,55.29,55.22,55.26,58979.0,43.865,43.9127,43.8571,43.8889,58979.0
2016-05-09 14:50:00,55.26,55.35,55.26,55.34,66990.0,43.8889,43.9603,43.8889,43.9524,66990.0
2016-05-09 14:55:00,55.34,55.36,55.32,55.36,45038.0,43.9524,43.9683,43.9365,43.9683,45038.0
2016-05-09 15:00:00,55.36,55.39,55.34,55.37,60837.0,43.9683,43.9921,43.9524,43.9762,60837.0
2016-05-09 15:05:00,55.37,55.38,55.35,55.37,80811.0,43.9762,43.9842,43.9603,43.9762,80811.0
2016-05-09 15:10:00,55.37,55.39,55.37,55.38,48697.0,43.9762,43.9921,43.9762,43.9842,48697.0
2016-05-09 15:15:00,55.38,55.4,55.36,55.38,53629.0,43.9842,44.0001,43.9683,43.9842,53629.0
2016-05-09 15:20:00,55.38,55.4,55.37,55.38,49018.0,43.9842,44.0001,43.9762,43.9842,49018.0
2016-05-09 15:25:00,55.37,55.4,55.35,55.36,45687.0,43.9762,44.0001,43.9603,43.9683,45687.0
2016-05-09 15:30:00,55.35,55.39,55.33,55.34,101497.0,43.9603,43.9921,43.9445,43.9524,101497.0
2016-05-09 15:35:00,55.34,55.37,55.32,55.32,93369.0,43.9524,43.9762,43.9365,43.9365,93369.0
2016-05-09 15:40:00,55.32,55.36,55.31,55.32,97383.0,43.9365,43.9683,43.9286,43.9365,97383.0
2016-05-09 15:45:00,55.31,55.37,55.31,55.36,146185.0,43.9286,43.9762,43.9286,43.9683,146185.0
2016-05-09 15:50:00,55.36,55.36,55.24,55.26,150118.0,43.9683,43.9683,43.873,43.8889,150118.0
2016-05-09 15:55:00,55.26,55.28,55.23,55.26,237027.0,43.8889,43.9047,43.865,43.8889,237027.0
2016-05-10 09:30:00,55.39,55.68,55.32,55.62,100321.0,43.9921,44.2224,43.9365,44.1748,100321.0
2016-05-10 09:35:00,55.62,55.82,55.6,55.82,85100.0,44.1748,44.3336,44.1589,44.3336,85100.0
2016-05-10 09:40:00,55.82,55.96,55.82,55.96,65772.0,44.3336,44.4448,44.3336,44.4448,65772.0
2016-05-10 09:45:00,55.97,55.99,55.95,55.98,60565.0,44.4528,44.4686,44.4369,44.4607,60565.0
2016-05-10 09:50:00,55.98,56.04,55.96,56.01,171873.0,44.4607,44.5084,44.4448,44.4845,171873.0
2016-05-10 09:55:00,56.01,56.05,55.96,56.05,89467.0,44.4845,44.5163,44.4448,44.5163,89467.0
2016-05-10 10:00:00,56.02,56.95,55.9,55.96,357728.0,44.4925,45.2311,44.3972,44.4448,357728.0
2016-05-10 10:05:00,55.96,55.98,55.81,55.81,64115.0,44.4448,44.4607,44.3257,44.3257,64115.0
2016-05-10 10:10:00,55.82,55.91,55.8,55.91,106310.0,44.3336,44.4051,44.3177,44.4051,106310.0
2016-05-10 10:15:00,55.91,55.98,55.91,55.97,52934.0,44.4051,44.4607,44.4051,44.4528,52934.0
2016-05-10 10:20:00,55.97,56.02,55.93,55.98,127768.0,44.4528,44.4925,44.421,44.4607,127768.0
2016-05-10 10:25:00,55.97,56.05,55.96,56.0,74948.0,44.4528,44.5163,44.4448,44.4766,74948.0
2016-05-10 10:30:00,56.01,56.05,55.99,56.05,33886.0,44.4845,44.5163,44.4686,44.5163,33886.0
2016-05-10 10:35:00,56.05,56.1,56.04,56.1,51357.0,44.5163,44.556,44.5084,44.556,51357.0
2016-05-10 10:40:00,56.1,56.14,56.1,56.14,52344.0,44.556,44.5878,44.556,44.5878,52344.0
2016-05-10 10:45:00,56.14,56.2,56.13,56.14,62503.0,44.5878,44.6354,44.5798,44.5878,62503.0
2016-05-10 10:50:00,56.13,56.15,56.09,56.1,138735.0,44.5798,44.5957,44.5481,44.556,138735.0
2016-05-10 10:55:00,56.1,56.13,56.08,56.08,59235.0,44.556,44.5798,44.5401,44.5401,59235.0
2016-05-10 11:00:00,56.08,56.08,56.03,56.07,75052.0,44.5401,44.5401,44.5004,44.5322,75052.0
2016-05-10 11:05:00,56.07,56.07,56.01,56.05,37507.0,44.5322,44.5322,44.4845,44.5163,37507.0
2016-05-10 11:10:00,56.04,56.1,56.03,56.09,64367.0,44.5084,44.556,44.5004,44.5481,64367.0
2016-05-10 11:15:00,56.09,56.1,56.04,56.04,49957.0,44.5481,44.556,44.5084,44.5084,49957.0
2016-05-10 11:20:00,56.04,56.05,56.01,56.02,90383.0,44.5084,44.5163,44.4845,44.4925,90383.0
2016-05-10 11:25:00,56.02,56.03,55.94,55.98,102915.0,44.4925,44.5004,44.4289,44.4607,102915.0
2016-05-10 11:30:00,55.97,55.99,55.92,55.95,29527.0,44.4528,44.4686,44.4131,44.4369,29527.0
2016-05-10 11:35:00,55.95,55.97,55.94,55.97,21324.0,44.4369,44.4528,44.4289,44.4528,21324.0
2016-05-10 11:40:00,55.97,55.98,55.92,55.93,44500.0,44.4528,44.4607,44.4131,44.421,44500.0
2016-05-10 11:45:00,55.93,55.95,55.91,55.93,27719.0,44.421,44.4369,44.4051,44.421,27719.0
2016-05-10 11:50:00,55.93,56.02,55.93,56.01,29205.0,44.421,44.4925,44.421,44.4845,29205.0
2016-05-10 11:55:00,56.0,56.03,55.99,56.02,29149.0,44.4766,44.5004,44.4686,44.4925,29149.0
2016-05-10 12:00:00,56.02,56.03,55.99,56.0,31525.0,44.4925,44.5004,44.4686,44.4766,31525.0
2016-05-10 12:05:00,55.99,56.04,55.99,56.04,22815.0,44.4686,44.5084,44.4686,44.5084,22815.0
2016-05-10 12:10:00,56.04,56.07,56.02,56.04,51042.0,44.5084,44.5322,44.4925,44.5084,51042.0
2016-05-10 12:15:00,56.05,56.07,56.04,56.04,18581.0,44.5163,44.5322,44.5084,44.5084,18581.0
2016-05-10 12:20:00,56.04,56.05,56.0,56.01,51363.0,44.5084,44.5163,44.4766,44.4845,51363.0
2016-05-10 12:25:00,56.01,56.05,56.0,56.05,36640.0,44.4845,44.5163,44.4766,44.5163,36640.0
2016-05-10 12:30:00,56.04,56.05,55.99,56.02,33925.0,44.5084,44.5163,44.4686,44.4925,33925.0
2016-05-10 12:35:00,56.02,56.03,56.0,56.01,23393.0,44.4925,44.5004,44.4766,44.4845,23393.0
2016-05-10 12:40:00,56.0,56.0,55.93,55.95,84379.0,44.4766,44.4766,44.421,44.4369,84379.0
2016-05-10 12:45:00,55.95,56.03,55.95,55.98,51911.0,44.4369,44.5004,44.4369,44.4607,51911.0
2016-05-10 12:50:00,55.98,56.02,55.97,56.0,83678.0,44.4607,44.4925,44.4528,44.4766,83678.0
2016-05-10 12:55:00,56.0,56.02,56.0,56.0,17966.0,44.4766,44.4925,44.4766,44.4766,17966.0
2016-05-10 13:00:00,56.0,56.02,56.0,56.01,28441.0,44.4766,44.4925,44.4766,44.4845,28441.0
2016-05-10 13:05:00,56.02,56.04,56.0,56.03,26291.0,44.4925,44.5084,44.4766,44.5004,26291.0
2016-05-10 13:10:00,56.04,56.04,55.99,55.99,30614.0,44.5084,44.5084,44.4686,44.4686,30614.0
2016-05-10 13:15:00,55.99,56.01,55.95,55.96,30445.0,44.4686,44.4845,44.4369,44.4448,30445.0
2016-05-10 13:20:00,55.95,56.0,55.95,55.98,52444.0,44.4369,44.4766,44.4369,44.4607,52444.0
2016-05-10 13:25:00,55.98,56.0,55.98,55.99,31531.0,44.4607,44.4766,44.4607,44.4686,31531.0
2016-05-10 13:30:00,55.99,56.0,55.98,55.99,32456.0,44.4686,44.4766,44.4607,44.4686,32456.0
2016-05-10 13:35:00,55.99,56.01,55.98,55.98,46606.0,44.4686,44.4845,44.4607,44.4607,46606.0
2016-05-10 13:40:00,55.99,56.02,55.98,56.02,26986.0,44.4686,44.4925,44.4607,44.4925,26986.0
2016-05-10 13:45:00,56.02,56.02,56.0,56.01,16752.0,44.4925,44.4925,44.4766,44.4845,16752.0
2016-05-10 13:50:00,56.02,56.06,56.0,56.05,48272.0,44.4925,44.5242,44.4766,44.5163,48272.0
2016-05-10 13:55:00,56.06,56.07,56.04,56.07,40750.0,44.5242,44.5322,44.5084,44.5322,40750.0
2016-05-10 14:00:00,56.07,56.1,56.06,56.1,31572.0,44.5322,44.556,44.5242,44.556,31572.0
2016-05-10 14:05:00,56.1,56.11,56.08,56.1,87001.0,44.556,44.564,44.5401,44.556,87001.0
2016-05-10 14:10:00,56.1,56.11,56.09,56.09,40504.0,44.556,44.564,44.5481,44.5481,40504.0
2016-05-10 14:15:00,56.09,56.11,56.08,56.09,44411.0,44.5481,44.564,44.5401,44.5481,44411.0
2016-05-10 14:20:00,56.09,56.09,56.08,56.09,37966.0,44.5481,44.5481,44.5401,44.5481,37966.0
2016-05-10 14:25:00,56.08,56.15,56.08,56.14,92334.0,44.5401,44.5957,44.5401,44.5878,92334.0
2016-05-10 14:30:00,56.14,56.15,56.11,56.14,48101.0,44.5878,44.5957,44.564,44.5878,48101.0
2016-05-10 14:35:00,56.15,56.16,56.14,56.14,34785.0,44.5957,44.6037,44.5878,44.5878,34785.0
2016-05-10 14:40:00,56.14,56.18,56.14,56.18,67184.0,44.5878,44.6196,44.5878,44.6196,67184.0
2016-05-10 14:45:00,56.17,56.2,56.17,56.17,48101.0,44.6116,44.6354,44.6116,44.6116,48101.0
2016-05-10 14:50:00,56.18,56.18,56.14,56.16,109563.0,44.6196,44.6196,44.5878,44.6037,109563.0
2016-05-10 14:55:00,56.15,56.17,56.14,56.16,59911.0,44.5957,44.6116,44.5878,44.6037,59911.0
2016-05-10 15:00:00,56.16,56.2,56.15,56.16,55423.0,44.6037,44.6354,44.5957,44.6037,55423.0
2016-05-10 15:05:00,56.16,56.17,56.15,56.15,40843.0,44.6037,44.6116,44.5957,44.5957,40843.0
2016-05-10 15:10:00,56.15,56.2,56.15,56.19,85339.0,44.5957,44.6354,44.5957,44.6275,85339.0
2016-05-10 15:15:00,56.19,56.21,56.16,56.16,84618.0,44.6275,44.6434,44.6037,44.6037,84618.0
2016-05-10 15:20:00,56.16,56.21,56.14,56.21,90124.0,44.6037,44.6434,44.5878,44.6434,90124.0
2016-05-10 15:25:00,56.21,56.23,56.19,56.2,80718.0,44.6434,44.6593,44.6275,44.6354,80718.0
2016-05-10 15:30:00,56.2,56.21,56.17,56.19,70660.0,44.6354,44.6434,44.6116,44.6275,70660.0
2016-05-10 15:35:00,56.18,56.21,56.18,56.2,64802.0,44.6196,44.6434,44.6196,44.6354,64802.0
2016-05-10 15:40:00,56.2,56.25,56.18,56.23,128553.0,44.6354,44.6751,44.6196,44.6593,128553.0
2016-05-10 15:45:00,56.22,56.26,56.21,56.24,97123.0,44.6513,44.6831,44.6434,44.6672,97123.0
2016-05-10 15:50:00,56.25,56.29,56.24,56.29,171797.0,44.6751,44.7069,44.6672,44.7069,171797.0
2016-05-10 15:55:00,56.29,56.35,56.27,56.35,343377.0,44.7069,44.7546,44.691,44.7546,343377.0
2016-05-11 09:30:00,56.27,56.3,56.11,56.25,77952.0,44.691,44.7149,44.564,44.6751,77952.0
2016-05-11 09:35:00,56.27,56.31,56.2,56.26,55303.0,44.691,44.7228,44.6354,44.6831,55303.0
2016-05-11 09:40:00,56.26,56.27,56.2,56.26,160588.0,44.6831,44.691,44.6354,44.6831,160588.0
2016-05-11 09:45:00,56.28,56.36,56.24,56.34,156566.0,44.699,44.7625,44.6672,44.7466,156566.0
2016-05-11 09:50:00,56.34,56.34,56.21,56.22,121506.0,44.7466,44.7466,44.6434,44.6513,121506.0
2016-05-11 09:55:00,56.22,56.25,56.19,56.24,46047.0,44.6513,44.6751,44.6275,44.6672,46047.0
2016-05-11 10:00:00,56.23,56.24,56.17,56.17,96840.0,44.6593,44.6672,44.6116,44.6116,96840.0
2016-05-11 10:05:00,56.16,56.31,56.16,56.29,47977.0,44.6037,44.7228,44.6037,44.7069,47977.0
2016-05-11 10:10:00,56.29,56.3,56.24,56.29,65227.0,44.7069,44.7149,44.6672,44.7069,65227.0
2016-05-11 10:15:00,56.29,56.33,56.27,56.29,51443.0,44.7069,44.7387,44.691,44.7069,51443.0
2016-05-11 10:20:00,56.29,56.39,56.27,56.38,44157.0,44.7069,44.7863,44.691,44.7784,44157.0
2016-05-11 10:25:00,56.38,56.41,56.36,56.37,50663.0,44.7784,44.8022,44.7625,44.7705,50663.0
2016-05-11 10:30:00,56.38,56.52,56.36,56.5,146081.0,44.7784,44.8896,44.7625,44.8737,146081.0
2016-05-11 10:35:00,56.5,56.56,56.49,56.51,77325.0,44.8737,44.9214,44.8658,44.8816,77325.0
2016-05-11 10:40:00,56.51,56.52,56.43,56.51,47203.0,44.8816,44.8896,44.8181,44.8816,47203.0
2016-05-11 10:45:00,56.51,56.6,56.51,56.57,56933.0,44.8816,44.9531,44.8816,44.9293,56933.0
2016-05-11 10:50:00,56.58,56.59,56.48,56.49,43583.0,44.9372,44.9452,44.8578,44.8658,43583.0
2016-05-11 10:55:00,56.49,56.55,56.49,56.49,28177.0,44.8658,44.9134,44.8658,44.8658,28177.0
2016-05-11 11:00:00,56.48,56.49,56.36,56.38,55525.0,44.8578,44.8658,44.7625,44.7784,55525.0
2016-05-11 11:05:00,56.37,56.39,56.3,56.32,125972.0,44.7705,44.7863,44.7149,44.7307,125972.0
2016-05-11 11:10:00,56.33,56.45,56.29,56.45,111406.0,44.7387,44.834,44.7069,44.834,111406.0
2016-05-11 11:15:00,56.44,56.52,56.43,56.52,90935.0,44.826,44.8896,44.8181,44.8896,90935.0
2016-05-11 11:20:00,56.51,56.52,56.48,56.52,59508.0,44.8816,44.8896,44.8578,44.8896,59508.0
2016-05-11 11:25:00,56.52,56.55,56.48,56.49,83058.0,44.8896,44.9134,44.8578,44.8658,83058.0
2016-05-11 11:30:00,56.49,56.5,56.47,56.48,103214.0,44.8658,44.8737,44.8499,44.8578,103214.0
2016-05-11 11:35:00,56.48,56.51,56.43,56.46,84928.0,44.8578,44.8816,44.8181,44.8419,84928.0
2016-05-11 11:40:00,56.46,56.47,56.42,56.44,51156.0,44.8419,44.8499,44.8102,44.826,51156.0
2016-05-11 11:45:00,56.44,56.46,56.41,56.41,56524.0,44.826,44.8419,44.8022,44.8022,56524.0
2016-05-11 11:50:00,56.41,56.43,56.38,56.41,33933.0,44.8022,44.8181,44.7784,44.8022,33933.0
2016-05-11 11:55:00,56.41,56.45,56.41,56.44,27667.0,44.8022,44.834,44.8022,44.826,27667.0
2016-05-11 12:00:00,56.44,56.45,56.41,56.45,46182.0,44.826,44.834,44.8022,44.834,46182.0
2016-05-11 12:05:00,56.45,56.45,56.43,56.45,31040.0,44.834,44.834,44.8181,44.834,31040.0
2016-05-11 12:10:00,56.45,56.5,56.44,56.5,109349.0,44.834,44.8737,44.826,44.8737,109349.0
2016-05-11 12:15:00,56.5,56.5,56.46,56.48,36788.0,44.8737,44.8737,44.8419,44.8578,36788.0
2016-05-11 12:20:00,56.48,56.49,56.46,56.47,25734.0,44.8578,44.8658,44.8419,44.8499,25734.0
2016-05-11 12:25:00,56.47,56.48,56.43,56.45,79001.0,44.8499,44.8578,44.8181,44.834,79001.0
2016-05-11 12:30:00,56.45,56.46,56.41,56.43,28289.0,44.834,44.8419,44.8022,44.8181,28289.0
2016-05-11 12:35:00,56.44,56.5,56.44,56.49,105791.0,44.826,44.8737,44.826,44.8658,105791.0
2016-05-11 12:40:00,56.49,56.49,56.43,56.44,50055.0,44.8658,44.8658,44.8181,44.826,50055.0
2016-05-11 12:45:00,56.44,56.44,56.41,56.43,27079.0,44.826,44.826,44.8022,44.8181,27079.0
2016-05-11 12:50:00,56.43,56.44,56.4,56.4,31240.0,44.8181,44.826,44.7943,44.7943,31240.0
2016-05-11 12:55:00,56.4,56.42,56.37,56.41,35880.0,44.7943,44.8102,44.7705,44.8022,35880.0
2016-05-11 13:00:00,56.41,56.41,56.36,56.38,24415.0,44.8022,44.8022,44.7625,44.7784,24415.0
2016-05-11 13:05:00,56.38,56.41,56.37,56.41,21486.0,44.7784,44.8022,44.7705,44.8022,21486.0
2016-05-11 13:10:00,56.41,56.45,56.41,56.43,42348.0,44.8022,44.834,44.8022,44.8181,42348.0
2016-05-11 13:15:00,56.43,56.43,56.39,56.41,56700.0,44.8181,44.8181,44.7863,44.8022,56700.0
2016-05-11 13:20:00,56.41,56.42,56.34,56.35,69719.0,44.8022,44.8102,44.7466,44.7546,69719.0
2016-05-11 13:25:00,56.35,56.35,56.27,56.29,149163.0,44.7546,44.7546,44.691,44.7069,149163.0
2016-05-11 13:30:00,56.29,56.3,56.26,56.28,167784.0,44.7069,44.7149,44.6831,44.699,167784.0
2016-05-11 13:35:00,56.27,56.3,56.24,56.25,36336.0,44.691,44.7149,44.6672,44.6751,36336.0
2016-05-11 13:40:00,56.25,56.25,56.2,56.2,20006.0,44.6751,44.6751,44.6354,44.6354,20006.0
2016-05-11 13:45:00,56.2,56.3,56.2,56.3,31631.0,44.6354,44.7149,44.6354,44.7149,31631.0
2016-05-11 13:50:00,56.3,56.35,56.3,56.32,70681.0,44.7149,44.7546,44.7149,44.7307,70681.0
2016-05-11 13:55:00,56.32,56.35,56.3,56.3,31147.0,44.7307,44.7546,44.7149,44.7149,31147.0
2016-05-11 14:00:00,56.3,56.31,56.24,56.26,44708.0,44.7149,44.7228,44.6672,44.6831,44708.0
2016-05-11 14:05:00,56.26,56.28,56.22,56.24,144742.0,44.6831,44.699,44.6513,44.6672,144742.0
2016-05-11 14:10:00,56.24,56.25,56.19,56.23,62748.0,44.6672,44.6751,44.6275,44.6593,62748.0
2016-05-11 14:15:00,56.23,56.23,56.18,56.2,50152.0,44.6593,44.6593,44.6196,44.6354,50152.0
2016-05-11 14:20:00,56.2,56.23,56.18,56.22,51859.0,44.6354,44.6593,44.6196,44.6513,51859.0
2016-05-11 14:25:00,56.22,56.25,56.21,56.25,32293.0,44.6513,44.6751,44.6434,44.6751,32293.0
2016-05-11 14:30:00,56.25,56.25,56.16,56.17,46393.0,44.6751,44.6751,44.6037,44.6116,46393.0
2016-05-11 14:35:00,56.17,56.21,56.15,56.2,36595.0,44.6116,44.6434,44.5957,44.6354,36595.0
2016-05-11 14:40:00,56.2,56.2,56.16,56.2,54582.0,44.6354,44.6354,44.6037,44.6354,54582.0
2016-05-11 14:45:00,56.2,56.2,56.11,56.12,76973.0,44.6354,44.6354,44.564,44.5719,76973.0
2016-05-11 14:50:00,56.12,56.12,56.08,56.11,43727.0,44.5719,44.5719,44.5401,44.564,43727.0
2016-05-11 14:55:00,56.1,56.11,56.04,56.07,36603.0,44.556,44.564,44.5084,44.5322,36603.0
2016-05-11 15:00:00,56.08,56.11,56.07,56.08,61935.0,44.5401,44.564,44.5322,44.5401,61935.0
2016-05-11 15:05:00,56.08,56.12,56.07,56.12,55758.0,44.5401,44.5719,44.5322,44.5719,55758.0
2016-05-11 15:10:00,56.11,56.12,56.06,56.06,40745.0,44.564,44.5719,44.5242,44.5242,40745.0
2016-05-11 15:15:00,56.06,56.07,56.02,56.03,54589.0,44.5242,44.5322,44.4925,44.5004,54589.0
2016-05-11 15:20:00,56.03,56.03,56.0,56.01,40423.0,44.5004,44.5004,44.4766,44.4845,40423.0
2016-05-11 15:25:00,56.02,56.04,55.99,56.03,133368.0,44.4925,44.5084,44.4686,44.5004,133368.0
2016-05-11 15:30:00,56.02,56.05,56.01,56.05,67655.0,44.4925,44.5163,44.4845,44.5163,67655.0
2016-05-11 15:35:00,56.05,56.06,56.01,56.02,72760.0,44.5163,44.5242,44.4845,44.4925,72760.0
2016-05-11 15:40:00,56.02,56.02,55.96,55.97,102024.0,44.4925,44.4925,44.4448,44.4528,102024.0
2016-05-11 15:45:00,55.98,55.99,55.96,55.99,169813.0,44.4607,44.4686,44.4448,44.4686,169813.0
2016-05-11 15:50:00,55.98,56.01,55.94,55.97,287830.0,44.4607,44.4845,44.4289,44.4528,287830.0
2016-05-11 15:55:00,55.98,55.99,55.89,55.96,548919.0,44.4607,44.4686,44.3892,44.4448,548919.0
2016-05-12 09:30:00,56.2,56.39,56.1,56.32,80619.0,44.6354,44.7863,44.556,44.7307,80619.0
2016-05-12 09:35:00,56.31,56.45,56.29,56.35,146196.0,44.7228,44.834,44.7069,44.7546,146196.0
2016-05-12 09:40:00,56.35,56.44,56.24,56.38,111730.0,44.7546,44.826,44.6672,44.7784,111730.0
2016-05-12 09:45:00,56.38,56.44,56.31,56.41,103777.0,44.7784,44.826,44.7228,44.8022,103777.0
2016-05-12 09:50:00,56.4,56.45,56.28,56.29,90329.0,44.7943,44.834,44.699,44.7069,90329.0
2016-05-12 09:55:00,56.29,56.39,56.28,56.3,191978.0,44.7069,44.7863,44.699,44.7149,191978.0
2016-05-12 10:00:00,56.3,56.33,56.29,56.3,64321.0,44.7149,44.7387,44.7069,44.7149,64321.0
2016-05-12 10:05:00,56.3,56.35,56.27,56.34,84875.0,44.7149,44.7546,44.691,44.7466,84875.0
2016-05-12 10:10:00,56.34,56.43,56.32,56.37,57039.0,44.7466,44.8181,44.7307,44.7705,57039.0
2016-05-12 10:15:00,56.37,56.41,56.32,56.36,81282.0,44.7705,44.8022,44.7307,44.7625,81282.0
2016-05-12 10:20:00,56.35,56.38,56.3,56.32,83972.0,44.7546,44.7784,44.7149,44.7307,83972.0
2016-05-12 10:25:00,56.31,56.38,56.27,56.36,57890.0,44.7228,44.7784,44.691,44.7625,57890.0
2016-05-12 10:30:00,56.35,56.35,56.24,56.28,81797.0,44.7546,44.7546,44.6672,44.699,81797.0
2016-05-12 10:35:00,56.28,56.35,56.27,56.32,38624.0,44.699,44.7546,44.691,44.7307,38624.0
2016-05-12 10:40:00,56.31,56.34,56.27,56.32,116296.0,44.7228,44.7466,44.691,44.7307,116296.0
2016-05-12 10:45:00,56.31,56.36,56.29,56.3,86478.0,44.7228,44.7625,44.7069,44.7149,86478.0
2016-05-12 10:50:00,56.3,56.38,56.29,56.33,61072.0,44.7149,44.7784,44.7069,44.7387,61072.0
2016-05-12 10:55:00,56.34,56.41,56.34,56.39,27855.0,44.7466,44.8022,44.7466,44.7863,27855.0
2016-05-12 11:00:00,56.38,56.39,56.31,56.33,58898.0,44.7784,44.7863,44.7228,44.7387,58898.0
2016-05-12 11:05:00,56.33,56.33,56.27,56.29,81332.0,44.7387,44.7387,44.691,44.7069,81332.0
2016-05-12 11:10:00,56.29,56.37,56.27,56.37,61094.0,44.7069,44.7705,44.691,44.7705,61094.0
2016-05-12 11:15:00,56.37,56.38,56.32,56.36,79546.0,44.7705,44.7784,44.7307,44.7625,79546.0
2016-05-12 11:20:00,56.37,56.38,56.31,56.33,37329.0,44.7705,44.7784,44.7228,44.7387,37329.0
2016-05-12 11:25:00,56.33,56.36,56.25,56.29,81100.0,44.7387,44.7625,44.6751,44.7069,81100.0
2016-05-12 11:30:00,56.29,56.3,56.24,56.25,108132.0,44.7069,44.7149,44.6672,44.6751,108132.0
2016-05-12 11:35:00,56.25,56.29,56.24,56.25,28209.0,44.6751,44.7069,44.6672,44.6751,28209.0
2016-05-12 11:40:00,56.25,56.28,56.21,56.21,75759.0,44.6751,44.699,44.6434,44.6434,75759.0
2016-05-12 11:45:00,56.2,56.2,56.12,56.14,47278.0,44.6354,44.6354,44.5719,44.5878,47278.0
2016-05-12 11:50:00,56.15,56.17,56.1,56.11,123216.0,44.5957,44.6116,44.556,44.564,123216.0
2016-05-12 11:55:00,56.11,56.13,55.99,56.01,80447.0,44.564,44.5798,44.4686,44.4845,80447.0
2016-05-12 12:00:00,56.01,56.01,55.95,55.97,63868.0,44.4845,44.4845,44.4369,44.4528,63868.0
2016-05-12 12:05:00,55.97,56.05,55.96,56.01,51433.0,44.4528,44.5163,44.4448,44.4845,51433.0
2016-05-12 12:10:00,56.01,56.02,56.0,56.0,46037.0,44.4845,44.4925,44.4766,44.4766,46037.0
2016-05-12 12:15:00,56.0,56.04,55.98,56.04,79249.0,44.4766,44.5084,44.4607,44.5084,79249.0
2016-05-12 12:20:00,56.04,56.06,56.02,56.05,107946.0,44.5084,44.5242,44.4925,44.5163,107946.0
2016-05-12 12:25:00,56.05,56.05,56.0,56.0,34857.0,44.5163,44.5163,44.4766,44.4766,34857.0
2016-05-12 12:30:00,56.0,56.01,55.99,56.0,60990.0,44.4766,44.4845,44.4686,44.4766,60990.0
2016-05-12 12:35:00,55.99,56.0,55.9,55.92,69521.0,44.4686,44.4766,44.3972,44.4131,69521.0
2016-05-12 12:40:00,55.92,56.01,55.9,55.98,41928.0,44.4131,44.4845,44.3972,44.4607,41928.0
2016-05-12 12:45:00,55.98,56.02,55.98,56.01,40659.0,44.4607,44.4925,44.4607,44.4845,40659.0
2016-05-12 12:50:00,56.01,56.05,55.99,56.03,27912.0,44.4845,44.5163,44.4686,44.5004,27912.0
2016-05-12 12:55:00,56.04,56.06,56.03,56.05,39039.0,44.5084,44.5242,44.5004,44.5163,39039.0
2016-05-12 13:00:00,56.05,56.07,56.02,56.03,41496.0,44.5163,44.5322,44.4925,44.5004,41496.0
2016-05-12 13:05:00,56.03,56.1,56.02,56.07,38328.0,44.5004,44.556,44.4925,44.5322,38328.0
2016-05-12 13:10:00,56.07,56.09,56.04,56.09,44487.0,44.5322,44.5481,44.5084,44.5481,44487.0
2016-05-12 13:15:00,56.09,56.11,56.07,56.07,28545.0,44.5481,44.564,44.5322,44.5322,28545.0
2016-05-12 13:20:00,56.08,56.13,56.08,56.11,32218.0,44.5401,44.5798,44.5401,44.564,32218.0
2016-05-12 13:25:00,56.1,56.12,56.1,56.11,50045.0,44.556,44.5719,44.556,44.564,50045.0
2016-05-12 13:30:00,56.11,56.14,56.08,56.14,46264.0,44.564,44.5878,44.5401,44.5878,46264.0
2016-05-12 13:35:00,56.14,56.14,56.08,56.1,44251.0,44.5878,44.5878,44.5401,44.556,44251.0
2016-05-12 13:40:00,56.1,56.12,56.09,56.11,65253.0,44.556,44.5719,44.5481,44.564,65253.0
2016-05-12 13:45:00,56.11,56.17,56.1,56.14,88037.0,44.564,44.6116,44.556,44.5878,88037.0
2016-05-12 13:50:00,56.14,56.17,56.14,56.16,19316.0,44.5878,44.6116,44.5878,44.6037,19316.0
2016-05-12 13:55:00,56.17,56.18,56.13,56.15,63154.0,44.6116,44.6196,44.5798,44.5957,63154.0
2016-05-12 14:00:00,56.15,56.23,56.15,56.23,86634.0,44.5957,44.6593,44.5957,44.6593,86634.0
2016-05-12 14:05:00,56.23,56.28,56.2,56.22,67774.0,44.6593,44.699,44.6354,44.6513,67774.0
2016-05-12 14:10:00,56.22,56.32,56.2,56.3,57473.0,44.6513,44.7307,44.6354,44.7149,57473.0
2016-05-12 14:15:00,56.31,56.31,56.23,56.25,42648.0,44.7228,44.7228,44.6593,44.6751,42648.0
2016-05-12 14:20:00,56.25,56.28,56.24,56.27,29563.0,44.6751,44.699,44.6672,44.691,29563.0
2016-05-12 14:25:00,56.29,56.32,56.28,56.31,53857.0,44.7069,44.7307,44.699,44.7228,53857.0
2016-05-12 14:30:00,56.3,56.3,56.25,56.27,36701.0,44.7149,44.7149,44.6751,44.691,36701.0
2016-05-12 14:35:00,56.27,56.32,56.27,56.29,39213.0,44.691,44.7307,44.691,44.7069,39213.0
2016-05-12 14:40:00,56.28,56.3,56.27,56.28,23899.0,44.699,44.7149,44.691,44.699,23899.0
2016-05-12 14:45:00,56.28,56.4,56.27,56.38,53454.0,44.699,44.7943,44.691,44.7784,53454.0
2016-05-12 14:50:00,56.39,56.39,56.33,56.34,29137.0,44.7863,44.7863,44.7387,44.7466,29137.0
2016-05-12 14:55:00,56.32,56.33,56.3,56.32,35595.0,44.7307,44.7387,44.7149,44.7307,35595.0
2016-05-12 15:00:00,56.31,56.34,56.3,56.32,35934.0,44.7228,44.7466,44.7149,44.7307,35934.0
2016-05-12 15:05:00,56.32,56.36,56.3,56.35,34893.0,44.7307,44.7625,44.7149,44.7546,34893.0
2016-05-12 15:10:00,56.36,56.4,56.33,56.34,43451.0,44.7625,44.7943,44.7387,44.7466,43451.0
2016-05-12 15:15:00,56.34,56.38,56.32,56.34,85522.0,44.7466,44.7784,44.7307,44.7466,85522.0
2016-05-12 15:20:00,56.34,56.37,56.31,56.34,48415.0,44.7466,44.7705,44.7228,44.7466,48415.0
2016-05-12 15:25:00,56.34,56.37,56.33,56.36,118970.0,44.7466,44.7705,44.7387,44.7625,118970.0
2016-05-12 15:30:00,56.36,56.37,56.33,56.36,78547.0,44.7625,44.7705,44.7387,44.7625,78547.0
2016-05-12 15:35:00,56.36,56.39,56.35,56.36,76161.0,44.7625,44.7863,44.7546,44.7625,76161.0
2016-05-12 15:40:00,56.36,56.39,56.35,56.38,126598.0,44.7625,44.7863,44.7546,44.7784,126598.0
2016-05-12 15:45:00,56.38,56.4,56.35,56.4,136366.0,44.7784,44.7943,44.7546,44.7943,136366.0
2016-05-12 15:50:00,56.4,56.4,56.34,56.35,168327.0,44.7943,44.7943,44.7466,44.7546,168327.0
2016-05-12 15:55:00,56.35,56.36,56.25,56.31,484722.0,44.7546,44.7625,44.6751,44.7228,484722.0
2016-05-13 09:30:00,56.23,56.5,56.11,56.49,148970.0,44.6593,44.8737,44.564,44.8658,148970.0
2016-05-13 09:35:00,56.49,56.7,56.42,56.6,75817.0,44.8658,45.0325,44.8102,44.9531,75817.0
2016-05-13 09:40:00,56.6,56.69,56.5,56.54,64667.0,44.9531,45.0246,44.8737,44.9055,64667.0
2016-05-13 09:45:00,56.54,56.56,56.39,56.53,52139.0,44.9055,44.9214,44.7863,44.8975,52139.0
2016-05-13 09:50:00,56.53,56.55,56.28,56.36,57670.0,44.8975,44.9134,44.699,44.7625,57670.0
2016-05-13 09:55:00,56.37,56.38,56.23,56.29,52264.0,44.7705,44.7784,44.6593,44.7069,52264.0
2016-05-13 10:00:00,56.3,56.33,56.24,56.3,91442.0,44.7149,44.7387,44.6672,44.7149,91442.0
2016-05-13 10:05:00,56.29,56.33,56.19,56.21,75798.0,44.7069,44.7387,44.6275,44.6434,75798.0
2016-05-13 10:10:00,56.21,56.23,56.15,56.21,59620.0,44.6434,44.6593,44.5957,44.6434,59620.0
2016-05-13 10:15:00,56.21,56.29,56.18,56.27,71143.0,44.6434,44.7069,44.6196,44.691,71143.0
2016-05-13 10:20:00,56.27,56.27,56.18,56.21,58392.0,44.691,44.691,44.6196,44.6434,58392.0
2016-05-13 10:25:00,56.21,56.28,56.19,56.19,44874.0,44.6434,44.699,44.6275,44.6275,44874.0
2016-05-13 10:30:00,56.19,56.19,56.09,56.14,62505.0,44.6275,44.6275,44.5481,44.5878,62505.0
2016-05-13 10:35:00,56.14,56.18,56.11,56.12,40414.0,44.5878,44.6196,44.564,44.5719,40414.0
2016-05-13 10:40:00,56.12,56.14,55.99,56.02,54803.0,44.5719,44.5878,44.4686,44.4925,54803.0
2016-05-13 10:45:00,56.02,56.07,56.01,56.02,48591.0,44.4925,44.5322,44.4845,44.4925,48591.0
2016-05-13 10:50:00,56.03,56.14,56.03,56.11,47086.0,44.5004,44.5878,44.5004,44.564,47086.0
2016-05-13 10:55:00,56.12,56.14,56.07,56.11,40447.0,44.5719,44.5878,44.5322,44.564,40447.0
2016-05-13 11:00:00,56.13,56.21,56.13,56.21,60493.0,44.5798,44.6434,44.5798,44.6434,60493.0
2016-05-13 11:05:00,56.21,56.24,56.17,56.2,46825.0,44.6434,44.6672,44.6116,44.6354,46825.0
2016-05-13 11:10:00,56.2,56.26,56.17,56.2,110639.0,44.6354,44.6831,44.6116,44.6354,110639.0
2016-05-13 11:15:00,56.19,56.25,56.16,56.23,65936.0,44.6275,44.6751,44.6037,44.6593,65936.0
2016-05-13 11:20:00,56.24,56.29,56.24,56.28,43463.0,44.6672,44.7069,44.6672,44.699,43463.0
2016-05-13 11:25:00,56.29,56.35,56.27,56.31,50812.0,44.7069,44.7546,44.691,44.7228,50812.0
2016-05-13 11:30:00,56.31,56.33,56.25,56.26,27080.0,44.7228,44.7387,44.6751,44.6831,27080.0
2016-05-13 11:35:00,56.26,56.26,56.16,56.23,55750.0,44.6831,44.6831,44.6037,44.6593,55750.0
2016-05-13 11:40:00,56.23,56.29,56.21,56.28,49554.0,44.6593,44.7069,44.6434,44.699,49554.0
2016-05-13 11:45:00,56.28,56.31,56.2,56.21,37904.0,44.699,44.7228,44.6354,44.6434,37904.0
2016-05-13 11:50:00,56.2,56.26,56.17,56.24,66964.0,44.6354,44.6831,44.6116,44.6672,66964.0
2016-05-13 11:55:00,56.24,56.24,56.14,56.14,31966.0,44.6672,44.6672,44.5878,44.5878,31966.0
2016-05-13 12:00:00,56.13,56.15,56.09,56.11,38430.0,44.5798,44.5957,44.5481,44.564,38430.0
2016-05-13 12:05:00,56.11,56.11,56.07,56.08,34493.0,44.564,44.564,44.5322,44.5401,34493.0
2016-05-13 12:10:00,56.07,56.12,56.06,56.11,72146.0,44.5322,44.5719,44.5242,44.564,72146.0
2016-05-13 12:15:00,56.1,56.12,56.06,56.11,44047.0,44.556,44.5719,44.5242,44.564,44047.0
2016-05-13 12:20:00,56.1,56.12,56.07,56.09,38411.0,44.556,44.5719,44.5322,44.5481,38411.0
2016-05-13 12:25:00,56.09,56.12,56.08,56.08,53030.0,44.5481,44.5719,44.5401,44.5401,53030.0
2016-05-13 12:30:00,56.09,56.1,56.06,56.07,31957.0,44.5481,44.556,44.5242,44.5322,31957.0
2016-05-13 12:35:00,56.07,56.09,56.05,56.08,55260.0,44.5322,44.5481,44.5163,44.5401,55260.0
2016-05-13 12:40:00,56.08,56.08,55.98,55.99,34508.0,44.5401,44.5401,44.4607,44.4686,34508.0
2016-05-13 12:45:00,55.99,56.03,55.97,56.02,35711.0,44.4686,44.5004,44.4528,44.4925,35711.0
2016-05-13 12:50:00,56.02,56.02,55.98,56.01,31491.0,44.4925,44.4925,44.4607,44.4845,31491.0
2016-05-13 12:55:00,56.01,56.02,55.96,55.98,82969.0,44.4845,44.4925,44.4448,44.4607,82969.0
2016-05-13 13:00:00,55.98,56.0,55.97,55.99,35877.0,44.4607,44.4766,44.4528,44.4686,35877.0
2016-05-13 13:05:00,55.99,56.0,55.92,55.96,58418.0,44.4686,44.4766,44.4131,44.4448,58418.0
2016-05-13 13:10:00,55.96,56.0,55.94,56.0,61959.0,44.4448,44.4766,44.4289,44.4766,61959.0
2016-05-13 13:15:00,56.0,56.0,55.92,55.93,29163.0,44.4766,44.4766,44.4131,44.421,29163.0
2016-05-13 13:20:00,55.92,55.92,55.82,55.83,34548.0,44.4131,44.4131,44.3336,44.3416,34548.0
2016-05-13 13:25:00,55.83,55.86,55.81,55.82,34544.0,44.3416,44.3654,44.3257,44.3336,34544.0
2016-05-13 13:30:00,55.82,55.89,55.81,55.88,47772.0,44.3336,44.3892,44.3257,44.3813,47772.0
2016-05-13 13:35:00,55.89,55.91,55.86,55.87,52524.0,44.3892,44.4051,44.3654,44.3733,52524.0
2016-05-13 13:40:00,55.86,55.96,55.82,55.94,96062.0,44.3654,44.4448,44.3336,44.4289,96062.0
2016-05-13 13:45:00,55.94,55.94,55.88,55.88,49285.0,44.4289,44.4289,44.3813,44.3813,49285.0
2016-05-13 13:50:00,55.88,55.88,55.8,55.83,66444.0,44.3813,44.3813,44.3177,44.3416,66444.0
2016-05-13 13:55:00,55.83,55.89,55.82,55.87,41153.0,44.3416,44.3892,44.3336,44.3733,41153.0
2016-05-13 14:00:00,55.87,55.89,55.83,55.87,62626.0,44.3733,44.3892,44.3416,44.3733,62626.0
2016-05-13 14:05:00,55.87,55.88,55.85,55.86,43181.0,44.3733,44.3813,44.3575,44.3654,43181.0
2016-05-13 14:10:00,55.86,55.87,55.81,55.86,62571.0,44.3654,44.3733,44.3257,44.3654,62571.0
2016-05-13 14:15:00,55.86,55.9,55.82,55.84,55660.0,44.3654,44.3972,44.3336,44.3495,55660.0
2016-05-13 14:20:00,55.84,55.84,55.7,55.7,101146.0,44.3495,44.3495,44.2383,44.2383,101146.0
2016-05-13 14:25:00,55.71,55.73,55.68,55.71,40934.0,44.2463,44.2621,44.2224,44.2463,40934.0
2016-05-13 14:30:00,55.71,55.74,55.68,55.7,47135.0,44.2463,44.2701,44.2224,44.2383,47135.0
2016-05-13 14:35:00,55.7,55.71,55.66,55.69,50121.0,44.2383,44.2463,44.2066,44.2304,50121.0
2016-05-13 14:40:00,55.69,55.72,55.67,55.72,76192.0,44.2304,44.2542,44.2145,44.2542,76192.0
2016-05-13 14:45:00,55.73,55.76,55.71,55.76,61092.0,44.2621,44.286,44.2463,44.286,61092.0
2016-05-13 14:50:00,55.75,55.76,55.68,55.68,45618.0,44.278,44.286,44.2224,44.2224,45618.0
2016-05-13 14:55:00,55.67,55.75,55.65,55.73,47453.0,44.2145,44.278,44.1986,44.2621,47453.0
2016-05-13 15:00:00,55.73,55.73,55.66,55.72,49085.0,44.2621,44.2621,44.2066,44.2542,49085.0
2016-05-13 15:05:00,55.72,55.73,55.61,55.65,103189.0,44.2542,44.2621,44.1668,44.1986,103189.0
2016-05-13 15:10:00,55.65,55.71,55.64,55.68,44548.0,44.1986,44.2463,44.1907,44.2224,44548.0
2016-05-13 15:15:00,55.68,55.72,55.67,55.7,93902.0,44.2224,44.2542,44.2145,44.2383,93902.0
2016-05-13 15:20:00,55.7,55.71,55.66,55.68,68943.0,44.2383,44.2463,44.2066,44.2224,68943.0
2016-05-13 15:25:00,55.68,55.69,55.63,55.67,85301.0,44.2224,44.2304,44.1827,44.2145,85301.0
2016-05-13 15:30:00,55.68,55.7,55.61,55.65,65594.0,44.2224,44.2383,44.1668,44.1986,65594.0
2016-05-13 15:35:00,55.65,55.68,55.63,55.68,79690.0,44.1986,44.2224,44.1827,44.2224,79690.0
2016-05-13 15:40:00,55.68,55.76,55.66,55.74,169666.0,44.2224,44.286,44.2066,44.2701,169666.0
2016-05-13 15:45:00,55.73,55.74,55.66,55.72,126057.0,44.2621,44.2701,44.2066,44.2542,126057.0
2016-05-13 15:50:00,55.73,55.74,55.69,55.72,175434.0,44.2621,44.2701,44.2304,44.2542,175434.0
2016-05-13 15:55:00,55.72,55.72,55.65,55.65,291122.0,44.2542,44.2542,44.1986,44.1986,291122.0
2016-05-16 09:30:00,55.45,55.71,55.4,55.63,175273.0,44.0398,44.2463,44.0001,44.1827,175273.0
2016-05-16 09:35:00,55.65,55.79,55.6,55.66,102118.0,44.1986,44.3098,44.1589,44.2066,102118.0
2016-05-16 09:40:00,55.67,55.9,55.67,55.76,162662.0,44.2145,44.3972,44.2145,44.286,162662.0
2016-05-16 09:45:00,55.76,55.87,55.74,55.76,98110.0,44.286,44.3733,44.2701,44.286,98110.0
2016-05-16 09:50:00,55.76,55.79,55.64,55.67,117066.0,44.286,44.3098,44.1907,44.2145,117066.0
2016-05-16 09:55:00,55.68,55.68,55.53,55.54,61915.0,44.2224,44.2224,44.1033,44.1112,61915.0
2016-05-16 10:00:00,55.56,55.61,55.54,55.57,59605.0,44.1271,44.1668,44.1112,44.1351,59605.0
2016-05-16 10:05:00,55.57,55.73,55.57,55.73,54540.0,44.1351,44.2621,44.1351,44.2621,54540.0
2016-05-16 10:10:00,55.75,55.78,55.71,55.74,41824.0,44.278,44.3019,44.2463,44.2701,41824.0
2016-05-16 10:15:00,55.74,55.76,55.64,55.65,30580.0,44.2701,44.286,44.1907,44.1986,30580.0
2016-05-16 10:20:00,55.65,55.65,55.51,55.57,55856.0,44.1986,44.1986,44.0874,44.1351,55856.0
2016-05-16 10:25:00,55.58,55.62,55.56,55.59,44400.0,44.143,44.1748,44.1271,44.151,44400.0
2016-05-16 10:30:00,55.59,55.65,55.57,55.64,39131.0,44.151,44.1986,44.1351,44.1907,39131.0
2016-05-16 10:35:00,55.64,55.69,55.63,55.68,31353.0,44.1907,44.2304,44.1827,44.2224,31353.0
2016-05-16 10:40:00,55.67,55.67,55.55,55.56,87677.0,44.2145,44.2145,44.1192,44.1271,87677.0
2016-05-16 10:45:00,55.56,55.63,55.55,55.63,33221.0,44.1271,44.1827,44.1192,44.1827,33221.0
2016-05-16 10:50:00,55.63,55.66,55.57,55.63,83499.0,44.1827,44.2066,44.1351,44.1827,83499.0
2016-05-16 10:55:00,55.63,55.65,55.57,55.61,50375.0,44.1827,44.1986,44.1351,44.1668,50375.0
2016-05-16 11:00:00,55.61,55.69,55.61,55.64,53012.0,44.1668,44.2304,44.1668,44.1907,53012.0
2016-05-16 11:05:00,55.64,55.64,55.59,55.6,44355.0,44.1907,44.1907,44.151,44.1589,44355.0
2016-05-16 11:10:00,55.61,55.62,55.53,55.55,31297.0,44.1668,44.1748,44.1033,44.1192,31297.0
2016-05-16 11:15:00,55.54,55.6,55.54,55.56,49607.0,44.1112,44.1589,44.1112,44.1271,49607.0
2016-05-16 11:20:00,55.56,55.57,55.48,55.48,37282.0,44.1271,44.1351,44.0636,44.0636,37282.0
2016-05-16 11:25:00,55.48,55.54,55.48,55.52,40067.0,44.0636,44.1112,44.0636,44.0954,40067.0
2016-05-16 11:30:00,55.53,55.57,55.52,55.54,34850.0,44.1033,44.1351,44.0954,44.1112,34850.0
2016-05-16 11:35:00,55.54,55.56,55.52,55.55,43695.0,44.1112,44.1271,44.0954,44.1192,43695.0
2016-05-16 11:40:00,55.56,55.6,55.55,55.58,50509.0,44.1271,44.1589,44.1192,44.143,50509.0
2016-05-16 11:45:00,55.58,55.6,55.55,55.56,37491.0,44.143,44.1589,44.1192,44.1271,37491.0
2016-05-16 11:50:00,55.57,55.58,55.55,55.56,37261.0,44.1351,44.143,44.1192,44.1271,37261.0
2016-05-16 11:55:00,55.57,55.58,55.53,55.55,65063.0,44.1351,44.143,44.1033,44.1192,65063.0
2016-05-16 12:00:00,55.55,55.59,55.54,55.58,50059.0,44.1192,44.151,44.1112,44.143,50059.0
2016-05-16 12:05:00,55.58,55.58,55.5,55.51,46348.0,44.143,44.143,44.0795,44.0874,46348.0
2016-05-16 12:10:00,55.52,55.54,55.5,55.51,32885.0,44.0954,44.1112,44.0795,44.0874,32885.0
2016-05-16 12:15:00,55.51,55.55,55.5,55.51,38272.0,44.0874,44.1192,44.0795,44.0874,38272.0
2016-05-16 12:20:00,55.52,55.52,55.46,55.46,39689.0,44.0954,44.0954,44.0477,44.0477,39689.0
2016-05-16 12:25:00,55.47,55.5,55.44,55.44,39280.0,44.0557,44.0795,44.0318,44.0318,39280.0
2016-05-16 12:30:00,55.44,55.45,55.42,55.44,52786.0,44.0318,44.0398,44.0159,44.0318,52786.0
2016-05-16 12:35:00,55.44,55.45,55.42,55.43,31016.0,44.0318,44.0398,44.0159,44.0239,31016.0
2016-05-16 12:40:00,55.44,55.44,55.37,55.39,56526.0,44.0318,44.0318,43.9762,43.9921,56526.0
2016-05-16 12:45:00,55.39,55.45,55.39,55.43,32637.0,43.9921,44.0398,43.9921,44.0239,32637.0
2016-05-16 12:50:00,55.44,55.44,55.39,55.44,88677.0,44.0318,44.0318,43.9921,44.0318,88677.0
2016-05-16 12:55:00,55.44,55.46,55.42,55.44,38083.0,44.0318,44.0477,44.0159,44.0318,38083.0
2016-05-16 13:00:00,55.44,55.54,55.44,55.52,49325.0,44.0318,44.1112,44.0318,44.0954,49325.0
2016-05-16 13:05:00,55.52,55.52,55.42,55.44,90465.0,44.0954,44.0954,44.0159,44.0318,90465.0
2016-05-16 13:10:00,55.44,55.47,55.41,55.47,35566.0,44.0318,44.0557,44.008,44.0557,35566.0
2016-05-16 13:15:00,55.46,55.49,55.46,55.47,27442.0,44.0477,44.0715,44.0477,44.0557,27442.0
2016-05-16 13:20:00,55.48,55.52,55.47,55.51,58914.0,44.0636,44.0954,44.0557,44.0874,58914.0
2016-05-16 13:25:00,55.52,55.52,55.48,55.48,25547.0,44.0954,44.0954,44.0636,44.0636,25547.0
2016-05-16 13:30:00,55.48,55.49,55.36,55.36,157448.0,44.0636,44.0715,43.9683,43.9683,157448.0
2016-05-16 13:35:00,55.36,55.38,55.34,55.34,77705.0,43.9683,43.9842,43.9524,43.9524,77705.0
2016-05-16 13:40:00,55.35,55.35,55.28,55.29,107174.0,43.9603,43.9603,43.9047,43.9127,107174.0
2016-05-16 13:45:00,55.29,55.3,55.26,55.3,55381.0,43.9127,43.9206,43.8889,43.9206,55381.0
2016-05-16 13:50:00,55.3,55.3,55.29,55.3,24269.0,43.9206,43.9206,43.9127,43.9206,24269.0
2016-05-16 13:55:00,55.3,55.32,55.28,55.29,64492.0,43.9206,43.9365,43.9047,43.9127,64492.0
2016-05-16 14:00:00,55.3,55.4,55.28,55.39,53561.0,43.9206,44.0001,43.9047,43.9921,53561.0
2016-05-16 14:05:00,55.4,55.44,55.39,55.39,56435.0,44.0001,44.0318,43.9921,43.9921,56435.0
2016-05-16 14:10:00,55.4,55.42,55.39,55.42,67291.0,44.0001,44.0159,43.9921,44.0159,67291.0
2016-05-16 14:15:00,55.43,55.46,55.41,55.45,69813.0,44.0239,44.0477,44.008,44.0398,69813.0
2016-05-16 14:20:00,55.45,55.46,55.44,55.45,51015.0,44.0398,44.0477,44.0318,44.0398,51015.0
2016-05-16 14:25:00,55.45,55.5,55.45,55.5,57700.0,44.0398,44.0795,44.0398,44.0795,57700.0
2016-05-16 14:30:00,55.5,55.54,55.49,55.54,52633.0,44.0795,44.1112,44.0715,44.1112,52633.0
2016-05-16 14:35:00,55.54,55.54,55.46,55.5,64124.0,44.1112,44.1112,44.0477,44.0795,64124.0
2016-05-16 14:40:00,55.5,55.52,55.47,55.5,96618.0,44.0795,44.0954,44.0557,44.0795,96618.0
2016-05-16 14:45:00,55.5,55.52,55.49,55.51,44107.0,44.0795,44.0954,44.0715,44.0874,44107.0
2016-05-16 14:50:00,55.51,55.51,55.46,55.47,54566.0,44.0874,44.0874,44.0477,44.0557,54566.0
2016-05-16 14:55:00,55.48,55.51,55.46,55.5,60685.0,44.0636,44.0874,44.0477,44.0795,60685.0
2016-05-16 15:00:00,55.49,55.55,55.49,55.52,113263.0,44.0715,44.1192,44.0715,44.0954,113263.0
2016-05-16 15:05:00,55.52,55.54,55.51,55.53,64498.0,44.0954,44.1112,44.0874,44.1033,64498.0
2016-05-16 15:10:00,55.53,55.53,55.5,55.5,45765.0,44.1033,44.1033,44.0795,44.0795,45765.0
2016-05-16 15:15:00,55.51,55.51,55.47,55.5,87286.0,44.0874,44.0874,44.0557,44.0795,87286.0
2016-05-16 15:20:00,55.5,55.51,55.5,55.51,35080.0,44.0795,44.0874,44.0795,44.0874,35080.0
2016-05-16 15:25:00,55.5,55.51,55.48,55.5,62575.0,44.0795,44.0874,44.0636,44.0795,62575.0
2016-05-16 15:30:00,55.5,55.51,55.43,55.44,85890.0,44.0795,44.0874,44.0239,44.0318,85890.0
2016-05-16 15:35:00,55.44,55.48,55.43,55.47,82771.0,44.0318,44.0636,44.0239,44.0557,82771.0
2016-05-16 15:40:00,55.48,55.48,55.39,55.39,114154.0,44.0636,44.0636,43.9921,43.9921,114154.0
2016-05-16 15:45:00,55.39,55.4,55.31,55.32,143147.0,43.9921,44.0001,43.9286,43.9365,143147.0
2016-05-16 15:50:00,55.32,55.33,55.28,55.29,230448.0,43.9365,43.9445,43.9047,43.9127,230448.0
2016-05-16 15:55:00,55.29,55.29,55.24,55.29,376318.0,43.9127,43.9127,43.873,43.9127,376318.0
2016-05-17 09:30:00,55.5,55.5,55.18,55.35,249067.0,44.0795,44.0795,43.8253,43.9603,249067.0
2016-05-17 09:35:00,55.35,55.46,55.33,55.36,85769.0,43.9603,44.0477,43.9445,43.9683,85769.0
2016-05-17 09:40:00,55.36,55.42,55.29,55.31,328941.0,43.9683,44.0159,43.9127,43.9286,328941.0
2016-05-17 09:45:00,55.31,55.37,55.27,55.35,352256.0,43.9286,43.9762,43.8968,43.9603,352256.0
2016-05-17 09:50:00,55.35,55.45,55.32,55.45,679460.0,43.9603,44.0398,43.9365,44.0398,679460.0
2016-05-17 09:55:00,55.45,55.72,55.4,55.66,315465.0,44.0398,44.2542,44.0001,44.2066,315465.0
2016-05-17 10:00:00,55.66,55.66,55.54,55.55,128364.0,44.2066,44.2066,44.1112,44.1192,128364.0
2016-05-17 10:05:00,55.56,55.6,55.39,55.41,184754.0,44.1271,44.1589,43.9921,44.008,184754.0
2016-05-17 10:10:00,55.42,55.46,55.36,55.44,91293.0,44.0159,44.0477,43.9683,44.0318,91293.0
2016-05-17 10:15:00,55.45,55.59,55.45,55.58,90890.0,44.0398,44.151,44.0398,44.143,90890.0
2016-05-17 10:20:00,55.58,55.65,55.52,55.62,97884.0,44.143,44.1986,44.0954,44.1748,97884.0
2016-05-17 10:25:00,55.63,55.69,55.58,55.6,71001.0,44.1827,44.2304,44.143,44.1589,71001.0
2016-05-17 10:30:00,55.6,55.66,55.58,55.65,41460.0,44.1589,44.2066,44.143,44.1986,41460.0
2016-05-17 10:35:00,55.65,55.66,55.61,55.64,63329.0,44.1986,44.2066,44.1668,44.1907,63329.0
2016-05-17 10:40:00,55.64,55.68,55.62,55.66,165456.0,44.1907,44.2224,44.1748,44.2066,165456.0
2016-05-17 10:45:00,55.66,55.68,55.64,55.64,48468.0,44.2066,44.2224,44.1907,44.1907,48468.0
2016-05-17 10:50:00,55.64,55.73,55.63,55.7,150577.0,44.1907,44.2621,44.1827,44.2383,150577.0
2016-05-17 10:55:00,55.7,55.79,55.69,55.75,221312.0,44.2383,44.3098,44.2304,44.278,221312.0
2016-05-17 11:00:00,55.76,55.79,55.69,55.7,65609.0,44.286,44.3098,44.2304,44.2383,65609.0
2016-05-17 11:05:00,55.71,55.71,55.61,55.63,25994.0,44.2463,44.2463,44.1668,44.1827,25994.0
2016-05-17 11:10:00,55.64,55.73,55.64,55.7,35242.0,44.1907,44.2621,44.1907,44.2383,35242.0
2016-05-17 11:15:00,55.7,55.83,55.7,55.76,40287.0,44.2383,44.3416,44.2383,44.286,40287.0
2016-05-17 11:20:00,55.75,55.78,55.73,55.75,31248.0,44.278,44.3019,44.2621,44.278,31248.0
2016-05-17 11:25:00,55.75,55.75,55.65,55.67,28959.0,44.278,44.278,44.1986,44.2145,28959.0
2016-05-17 11:30:00,55.68,55.71,55.67,55.68,75437.0,44.2224,44.2463,44.2145,44.2224,75437.0
2016-05-17 11:35:00,55.68,55.69,55.62,55.64,121668.0,44.2224,44.2304,44.1748,44.1907,121668.0
2016-05-17 11:40:00,55.64,55.67,55.61,55.65,35194.0,44.1907,44.2145,44.1668,44.1986,35194.0
2016-05-17 11:45:00,55.65,55.73,55.64,55.72,43418.0,44.1986,44.2621,44.1907,44.2542,43418.0
2016-05-17 11:50:00,55.73,55.77,55.67,55.68,35719.0,44.2621,44.2939,44.2145,44.2224,35719.0
2016-05-17 11:55:00,55.67,55.76,55.67,55.75,27316.0,44.2145,44.286,44.2145,44.278,27316.0
2016-05-17 12:00:00,55.74,55.75,55.69,55.7,31346.0,44.2701,44.278,44.2304,44.2383,31346.0
2016-05-17 12:05:00,55.7,55.72,55.66,55.66,25105.0,44.2383,44.2542,44.2066,44.2066,25105.0
2016-05-17 12:10:00,55.68,55.68,55.64,55.66,32835.0,44.2224,44.2224,44.1907,44.2066,32835.0
2016-05-17 12:15:00,55.65,55.65,55.54,55.55,38800.0,44.1986,44.1986,44.1112,44.1192,38800.0
2016-05-17 12:20:00,55.55,55.55,55.49,55.5,38048.0,44.1192,44.1192,44.0715,44.0795,38048.0
2016-05-17 12:25:00,55.5,55.55,55.48,55.53,22300.0,44.0795,44.1192,44.0636,44.1033,22300.0
2016-05-17 12:30:00,55.52,55.56,55.51,55.55,86447.0,44.0954,44.1271,44.0874,44.1192,86447.0
2016-05-17 12:35:00,55.55,55.56,55.5,55.53,49760.0,44.1192,44.1271,44.0795,44.1033,49760.0
2016-05-17 12:40:00,55.52,55.54,55.51,55.53,35862.0,44.0954,44.1112,44.0874,44.1033,35862.0
2016-05-17 12:45:00,55.53,55.55,55.52,55.55,34996.0,44.1033,44.1192,44.0954,44.1192,34996.0
2016-05-17 12:50:00,55.55,55.55,55.51,55.52,36943.0,44.1192,44.1192,44.0874,44.0954,36943.0
2016-05-17 12:55:00,55.52,55.56,55.49,55.49,82478.0,44.0954,44.1271,44.0715,44.0715,82478.0
2016-05-17 13:00:00,55.5,55.5,55.44,55.46,168464.0,44.0795,44.0795,44.0318,44.0477,168464.0
2016-05-17 13:05:00,55.47,55.52,55.43,55.46,83088.0,44.0557,44.0954,44.0239,44.0477,83088.0
2016-05-17 13:10:00,55.46,55.53,55.45,55.53,67800.0,44.0477,44.1033,44.0398,44.1033,67800.0
2016-05-17 13:15:00,55.52,55.57,55.49,55.57,37755.0,44.0954,44.1351,44.0715,44.1351,37755.0
2016-05-17 13:20:00,55.56,55.65,55.56,55.64,31173.0,44.1271,44.1986,44.1271,44.1907,31173.0
2016-05-17 13:25:00,55.63,55.66,55.62,55.63,32265.0,44.1827,44.2066,44.1748,44.1827,32265.0
2016-05-17 13:30:00,55.64,55.65,55.62,55.64,92418.0,44.1907,44.1986,44.1748,44.1907,92418.0
2016-05-17 13:35:00,55.64,55.65,55.63,55.63,28907.0,44.1907,44.1986,44.1827,44.1827,28907.0
2016-05-17 13:40:00,55.64,55.66,55.62,55.65,64660.0,44.1907,44.2066,44.1748,44.1986,64660.0
2016-05-17 13:45:00,55.65,55.66,55.61,55.64,61616.0,44.1986,44.2066,44.1668,44.1907,61616.0
2016-05-17 13:50:00,55.63,55.64,55.57,55.6,63379.0,44.1827,44.1907,44.1351,44.1589,63379.0
2016-05-17 13:55:00,55.6,55.6,55.43,55.44,57962.0,44.1589,44.1589,44.0239,44.0318,57962.0
2016-05-17 14:00:00,55.45,55.46,55.41,55.46,32428.0,44.0398,44.0477,44.008,44.0477,32428.0
2016-05-17 14:05:00,55.45,55.47,55.35,55.36,53956.0,44.0398,44.0557,43.9603,43.9683,53956.0
2016-05-17 14:10:00,55.36,55.39,55.32,55.38,52089.0,43.9683,43.9921,43.9365,43.9842,52089.0
2016-05-17 14:15:00,55.38,55.39,55.26,55.27,54018.0,43.9842,43.9921,43.8889,43.8968,54018.0
2016-05-17 14:20:00,55.26,55.29,55.2,55.23,62583.0,43.8889,43.9127,43.8412,43.865,62583.0
2016-05-17 14:25:00,55.23,55.23,55.12,55.2,87653.0,43.865,43.865,43.7777,43.8412,87653.0
2016-05-17 14:30:00,55.19,55.24,55.15,55.21,139683.0,43.8333,43.873,43.8015,43.8492,139683.0
2016-05-17 14:35:00,55.21,55.31,55.2,55.29,79014.0,43.8492,43.9286,43.8412,43.9127,79014.0
2016-05-17 14:40:00,55.28,55.3,55.26,55.3,41455.0,43.9047,43.9206,43.8889,43.9206,41455.0
2016-05-17 14:45:00,55.3,55.34,55.28,55.3,62153.0,43.9206,43.9524,43.9047,43.9206,62153.0
2016-05-17 14:50:00,55.3,55.31,55.23,55.25,44532.0,43.9206,43.9286,43.865,43.8809,44532.0
2016-05-17 14:55:00,55.25,55.33,55.21,55.32,50466.0,43.8809,43.9445,43.8492,43.9365,50466.0
2016-05-17 15:00:00,55.33,55.36,55.3,55.35,51623.0,43.9445,43.9683,43.9206,43.9603,51623.0
2016-05-17 15:05:00,55.35,55.47,55.35,55.45,75814.0,43.9603,44.0557,43.9603,44.0398,75814.0
2016-05-17 15:10:00,55.44,55.44,55.37,55.39,73963.0,44.0318,44.0318,43.9762,43.9921,73963.0
2016-05-17 15:15:00,55.39,55.4,55.3,55.32,59545.0,43.9921,44.0001,43.9206,43.9365,59545.0
2016-05-17 15:20:00,55.3,55.33,55.26,55.3,69136.0,43.9206,43.9445,43.8889,43.9206,69136.0
2016-05-17 15:25:00,55.31,55.31,55.23,55.29,65834.0,43.9286,43.9286,43.865,43.9127,65834.0
2016-05-17 15:30:00,55.29,55.35,55.27,55.33,78008.0,43.9127,43.9603,43.8968,43.9445,78008.0
2016-05-17 15:35:00,55.34,55.44,55.33,55.41,112317.0,43.9524,44.0318,43.9445,44.008,112317.0
2016-05-17 15:40:00,55.42,55.43,55.35,55.41,96712.0,44.0159,44.0239,43.9603,44.008,96712.0
2016-05-17 15:45:00,55.4,55.42,55.3,55.34,125134.0,44.0001,44.0159,43.9206,43.9524,125134.0
2016-05-17 15:50:00,55.34,55.38,55.33,55.37,96442.0,43.9524,43.9842,43.9445,43.9762,96442.0
2016-05-17 15:55:00,55.37,55.41,55.36,55.39,229433.0,43.9762,44.008,43.9683,43.9921,229433.0
2016-05-18 09:30:00,55.31,55.4,55.23,55.23,104800.0,43.9286,44.0001,43.865,43.865,104800.0
2016-05-18 09:35:00,55.22,55.42,55.21,55.42,86528.0,43.8571,44.0159,43.8492,44.0159,86528.0
2016-05-18 09:40:00,55.43,55.55,55.4,55.47,86109.0,44.0239,44.1192,44.0001,44.0557,86109.0
2016-05-18 09:45:00,55.47,55.62,55.47,55.61,91240.0,44.0557,44.1748,44.0557,44.1668,91240.0
2016-05-18 09:50:00,55.61,55.78,55.57,55.78,81894.0,44.1668,44.3019,44.1351,44.3019,81894.0
2016-05-18 09:55:00,55.77,55.8,55.72,55.74,76580.0,44.2939,44.3177,44.2542,44.2701,76580.0
2016-05-18 10:00:00,55.74,55.79,55.65,55.78,60464.0,44.2701,44.3098,44.1986,44.3019,60464.0
2016-05-18 10:05:00,55.78,55.83,55.76,55.8,83270.0,44.3019,44.3416,44.286,44.3177,83270.0
2016-05-18 10:10:00,55.8,55.84,55.75,55.82,106041.0,44.3177,44.3495,44.278,44.3336,106041.0
2016-05-18 10:15:00,55.83,55.9,55.83,55.86,85726.0,44.3416,44.3972,44.3416,44.3654,85726.0
2016-05-18 10:20:00,55.85,55.92,55.84,55.91,88134.0,44.3575,44.4131,44.3495,44.4051,88134.0
2016-05-18 10:25:00,55.91,56.1,55.91,56.05,104897.0,44.4051,44.556,44.4051,44.5163,104897.0
2016-05-18 10:30:00,56.06,56.06,55.97,56.05,80874.0,44.5242,44.5242,44.4528,44.5163,80874.0
2016-05-18 10:35:00,56.05,56.06,56.01,56.03,58679.0,44.5163,44.5242,44.4845,44.5004,58679.0
2016-05-18 10:40:00,56.03,56.04,55.94,56.01,51745.0,44.5004,44.5084,44.4289,44.4845,51745.0
2016-05-18 10:45:00,56.01,56.09,56.0,56.05,44339.0,44.4845,44.5481,44.4766,44.5163,44339.0
2016-05-18 10:50:00,56.05,56.08,55.9,55.94,34423.0,44.5163,44.5401,44.3972,44.4289,34423.0
2016-05-18 10:55:00,55.94,56.0,55.86,55.87,42361.0,44.4289,44.4766,44.3654,44.3733,42361.0
2016-05-18 11:00:00,55.87,56.0,55.87,55.98,41767.0,44.3733,44.4766,44.3733,44.4607,41767.0
2016-05-18 11:05:00,55.98,56.01,55.97,56.0,45551.0,44.4607,44.4845,44.4528,44.4766,45551.0
2016-05-18 11:10:00,56.0,56.02,55.97,56.02,59860.0,44.4766,44.4925,44.4528,44.4925,59860.0
2016-05-18 11:15:00,56.02,56.07,55.99,56.03,42075.0,44.4925,44.5322,44.4686,44.5004,42075.0
2016-05-18 11:20:00,56.03,56.13,56.03,56.08,45881.0,44.5004,44.5798,44.5004,44.5401,45881.0
2016-05-18 11:25:00,56.07,56.21,56.05,56.19,64908.0,44.5322,44.6434,44.5163,44.6275,64908.0
2016-05-18 11:30:00,56.2,56.23,56.14,56.19,60412.0,44.6354,44.6593,44.5878,44.6275,60412.0
2016-05-18 11:35:00,56.19,56.28,56.18,56.27,40797.0,44.6275,44.699,44.6196,44.691,40797.0
2016-05-18 11:40:00,56.28,56.3,56.25,56.27,62786.0,44.699,44.7149,44.6751,44.691,62786.0
2016-05-18 11:45:00,56.27,56.29,56.24,56.25,32460.0,44.691,44.7069,44.6672,44.6751,32460.0
2016-05-18 11:50:00,56.26,56.27,56.2,56.21,42037.0,44.6831,44.691,44.6354,44.6434,42037.0
2016-05-18 11:55:00,56.2,56.22,56.15,56.16,41374.0,44.6354,44.6513,44.5957,44.6037,41374.0
2016-05-18 12:00:00,56.15,56.2,56.13,56.19,45120.0,44.5957,44.6354,44.5798,44.6275,45120.0
2016-05-18 12:05:00,56.19,56.2,56.15,56.18,26644.0,44.6275,44.6354,44.5957,44.6196,26644.0
2016-05-18 12:10:00,56.18,56.18,56.15,56.16,29988.0,44.6196,44.6196,44.5957,44.6037,29988.0
2016-05-18 12:15:00,56.16,56.2,56.14,56.2,31559.0,44.6037,44.6354,44.5878,44.6354,31559.0
2016-05-18 12:20:00,56.2,56.27,56.19,56.26,22380.0,44.6354,44.691,44.6275,44.6831,22380.0
2016-05-18 12:25:00,56.26,56.27,56.16,56.19,58775.0,44.6831,44.691,44.6037,44.6275,58775.0
2016-05-18 12:30:00,56.18,56.27,56.18,56.26,26876.0,44.6196,44.691,44.6196,44.6831,26876.0
2016-05-18 12:35:00,56.26,56.3,56.24,56.3,49864.0,44.6831,44.7149,44.6672,44.7149,49864.0
2016-05-18 12:40:00,56.3,56.35,56.29,56.34,55659.0,44.7149,44.7546,44.7069,44.7466,55659.0
2016-05-18 12:45:00,56.34,56.35,56.32,56.32,42746.0,44.7466,44.7546,44.7307,44.7307,42746.0
2016-05-18 12:50:00,56.32,56.37,56.32,56.36,60560.0,44.7307,44.7705,44.7307,44.7625,60560.0
2016-05-18 12:55:00,56.37,56.38,56.34,56.38,36036.0,44.7705,44.7784,44.7466,44.7784,36036.0
2016-05-18 13:00:00,56.39,56.43,56.38,56.4,80582.0,44.7863,44.8181,44.7784,44.7943,80582.0
2016-05-18 13:05:00,56.41,56.42,56.36,56.36,44679.0,44.8022,44.8102,44.7625,44.7625,44679.0
2016-05-18 13:10:00,56.36,56.39,56.35,56.38,39513.0,44.7625,44.7863,44.7546,44.7784,39513.0
2016-05-18 13:15:00,56.37,56.42,56.37,56.42,98683.0,44.7705,44.8102,44.7705,44.8102,98683.0
2016-05-18 13:20:00,56.42,56.55,56.41,56.53,111930.0,44.8102,44.9134,44.8022,44.8975,111930.0
2016-05-18 13:25:00,56.54,56.54,56.51,56.53,36024.0,44.9055,44.9055,44.8816,44.8975,36024.0
2016-05-18 13:30:00,56.53,56.6,56.5,56.57,63360.0,44.8975,44.9531,44.8737,44.9293,63360.0
2016-05-18 13:35:00,56.57,56.6,56.56,56.6,43929.0,44.9293,44.9531,44.9214,44.9531,43929.0
2016-05-18 13:40:00,56.59,56.63,56.57,56.59,54444.0,44.9452,44.977,44.9293,44.9452,54444.0
2016-05-18 13:45:00,56.59,56.68,56.58,56.66,69491.0,44.9452,45.0167,44.9372,45.0008,69491.0
2016-05-18 13:50:00,56.65,56.67,56.55,56.56,71921.0,44.9928,45.0087,44.9134,44.9214,71921.0
2016-05-18 13:55:00,56.57,56.59,56.51,56.52,103419.0,44.9293,44.9452,44.8816,44.8896,103419.0
2016-05-18 14:00:00,56.5,56.53,56.39,56.39,159661.0,44.8737,44.8975,44.7863,44.7863,159661.0
2016-05-18 14:05:00,56.38,56.44,56.22,56.43,116558.0,44.7784,44.826,44.6513,44.8181,116558.0
2016-05-18 14:10:00,56.44,56.45,56.32,56.33,120411.0,44.826,44.834,44.7307,44.7387,120411.0
2016-05-18 14:15:00,56.33,56.39,56.22,56.39,84876.0,44.7387,44.7863,44.6513,44.7863,84876.0
2016-05-18 14:20:00,56.38,56.48,56.31,56.46,196401.0,44.7784,44.8578,44.7228,44.8419,196401.0
2016-05-18 14:25:00,56.46,56.46,56.19,56.2,279361.0,44.8419,44.8419,44.6275,44.6354,279361.0
2016-05-18 14:30:00,56.2,56.25,56.13,56.25,132200.0,44.6354,44.6751,44.5798,44.6751,132200.0
2016-05-18 14:35:00,56.24,56.35,56.21,56.34,97543.0,44.6672,44.7546,44.6434,44.7466,97543.0
2016-05-18 14:40:00,56.34,56.41,56.29,56.38,75912.0,44.7466,44.8022,44.7069,44.7784,75912.0
2016-05-18 14:45:00,56.38,56.43,56.32,56.42,118274.0,44.7784,44.8181,44.7307,44.8102,118274.0
2016-05-18 14:50:00,56.42,56.57,56.4,56.57,91355.0,44.8102,44.9293,44.7943,44.9293,91355.0
2016-05-18 14:55:00,56.57,56.75,56.55,56.73,246557.0,44.9293,45.0723,44.9134,45.0564,246557.0
2016-05-18 15:00:00,56.73,56.77,56.66,56.71,142032.0,45.0564,45.0881,45.0008,45.0405,142032.0
2016-05-18 15:05:00,56.72,56.72,56.61,56.64,104852.0,45.0484,45.0484,44.9611,44.9849,104852.0
2016-05-18 15:10:00,56.65,56.65,56.51,56.57,101568.0,44.9928,44.9928,44.8816,44.9293,101568.0
2016-05-18 15:15:00,56.56,56.59,56.5,56.59,129009.0,44.9214,44.9452,44.8737,44.9452,129009.0
2016-05-18 15:20:00,56.58,56.58,56.48,56.48,167189.0,44.9372,44.9372,44.8578,44.8578,167189.0
2016-05-18 15:25:00,56.48,56.52,56.35,56.38,260558.0,44.8578,44.8896,44.7546,44.7784,260558.0
2016-05-18 15:30:00,56.38,56.48,56.37,56.46,117372.0,44.7784,44.8578,44.7705,44.8419,117372.0
2016-05-18 15:35:00,56.46,56.51,56.36,56.42,213200.0,44.8419,44.8816,44.7625,44.8102,213200.0
2016-05-18 15:40:00,56.42,56.5,56.41,56.47,199348.0,44.8102,44.8737,44.8022,44.8499,199348.0
2016-05-18 15:45:00,56.47,56.58,56.47,56.56,142110.0,44.8499,44.9372,44.8499,44.9214,142110.0
2016-05-18 15:50:00,56.56,56.57,56.51,56.55,173489.0,44.9214,44.9293,44.8816,44.9134,173489.0
2016-05-18 15:55:00,56.55,56.73,56.54,56.71,474798.0,44.9134,45.0564,44.9055,45.0405,474798.0
2016-05-19 09:30:00,56.35,56.48,56.29,56.32,117163.0,44.7546,44.8578,44.7069,44.7307,117163.0
2016-05-19 09:35:00,56.31,56.67,56.31,56.59,95270.0,44.7228,45.0087,44.7228,44.9452,95270.0
2016-05-19 09:40:00,56.59,56.66,56.53,56.61,108430.0,44.9452,45.0008,44.8975,44.9611,108430.0
2016-05-19 09:45:00,56.6,56.64,56.56,56.6,268295.0,44.9531,44.9849,44.9214,44.9531,268295.0
2016-05-19 09:50:00,56.59,56.61,56.44,56.46,208277.0,44.9452,44.9611,44.826,44.8419,208277.0
2016-05-19 09:55:00,56.45,56.46,56.2,56.21,137764.0,44.834,44.8419,44.6354,44.6434,137764.0
2016-05-19 10:00:00,56.21,56.35,56.2,56.32,83058.0,44.6434,44.7546,44.6354,44.7307,83058.0
2016-05-19 10:05:00,56.32,56.33,56.24,56.25,79135.0,44.7307,44.7387,44.6672,44.6751,79135.0
2016-05-19 10:10:00,56.25,56.33,56.18,56.23,93669.0,44.6751,44.7387,44.6196,44.6593,93669.0
2016-05-19 10:15:00,56.23,56.37,56.21,56.37,85589.0,44.6593,44.7705,44.6434,44.7705,85589.0
2016-05-19 10:20:00,56.36,56.38,56.04,56.09,229734.0,44.7625,44.7784,44.5084,44.5481,229734.0
2016-05-19 10:25:00,56.08,56.21,56.05,56.2,296283.0,44.5401,44.6434,44.5163,44.6354,296283.0
2016-05-19 10:30:00,56.19,56.21,56.14,56.21,176344.0,44.6275,44.6434,44.5878,44.6434,176344.0
2016-05-19 10:35:00,56.22,56.22,56.12,56.13,170715.0,44.6513,44.6513,44.5719,44.5798,170715.0
2016-05-19 10:40:00,56.13,56.27,56.07,56.27,131337.0,44.5798,44.691,44.5322,44.691,131337.0
2016-05-19 10:45:00,56.27,56.28,56.14,56.26,89377.0,44.691,44.699,44.5878,44.6831,89377.0
2016-05-19 10:50:00,56.27,56.27,56.19,56.25,144295.0,44.691,44.691,44.6275,44.6751,144295.0
2016-05-19 10:55:00,56.25,56.26,56.19,56.2,91840.0,44.6751,44.6831,44.6275,44.6354,91840.0
2016-05-19 11:00:00,56.2,56.22,56.15,56.18,109041.0,44.6354,44.6513,44.5957,44.6196,109041.0
2016-05-19 11:05:00,56.17,56.18,56.09,56.11,80492.0,44.6116,44.6196,44.5481,44.564,80492.0
2016-05-19 11:10:00,56.11,56.17,56.09,56.17,105603.0,44.564,44.6116,44.5481,44.6116,105603.0
2016-05-19 11:15:00,56.18,56.21,56.15,56.16,72581.0,44.6196,44.6434,44.5957,44.6037,72581.0
2016-05-19 11:20:00,56.16,56.16,56.05,56.08,49083.0,44.6037,44.6037,44.5163,44.5401,49083.0
2016-05-19 11:25:00,56.08,56.09,55.98,56.04,66268.0,44.5401,44.5481,44.4607,44.5084,66268.0
2016-05-19 11:30:00,56.03,56.06,55.98,56.0,70824.0,44.5004,44.5242,44.4607,44.4766,70824.0
2016-05-19 11:35:00,56.0,56.0,55.87,55.89,94857.0,44.4766,44.4766,44.3733,44.3892,94857.0
2016-05-19 11:40:00,55.89,56.01,55.83,56.0,99610.0,44.3892,44.4845,44.3416,44.4766,99610.0
2016-05-19 11:45:00,56.0,56.08,55.95,56.08,62365.0,44.4766,44.5401,44.4369,44.5401,62365.0
2016-05-19 11:50:00,56.08,56.11,56.01,56.03,37265.0,44.5401,44.564,44.4845,44.5004,37265.0
2016-05-19 11:55:00,56.02,56.16,56.0,56.14,31072.0,44.4925,44.6037,44.4766,44.5878,31072.0
2016-05-19 12:00:00,56.12,56.14,56.09,56.13,39133.0,44.5719,44.5878,44.5481,44.5798,39133.0
2016-05-19 12:05:00,56.12,56.16,56.08,56.12,26192.0,44.5719,44.6037,44.5401,44.5719,26192.0
2016-05-19 12:10:00,56.12,56.17,56.11,56.17,89259.0,44.5719,44.6116,44.564,44.6116,89259.0
2016-05-19 12:15:00,56.16,56.21,56.15,56.2,142946.0,44.6037,44.6434,44.5957,44.6354,142946.0
2016-05-19 12:20:00,56.2,56.21,56.16,56.19,139431.0,44.6354,44.6434,44.6037,44.6275,139431.0
2016-05-19 12:25:00,56.2,56.21,56.1,56.1,84601.0,44.6354,44.6434,44.556,44.556,84601.0
2016-05-19 12:30:00,56.09,56.12,56.05,56.07,75871.0,44.5481,44.5719,44.5163,44.5322,75871.0
2016-05-19 12:35:00,56.07,56.16,56.06,56.13,34785.0,44.5322,44.6037,44.5242,44.5798,34785.0
2016-05-19 12:40:00,56.13,56.14,56.05,56.07,26547.0,44.5798,44.5878,44.5163,44.5322,26547.0
2016-05-19 12:45:00,56.07,56.08,56.04,56.05,48599.0,44.5322,44.5401,44.5084,44.5163,48599.0
2016-05-19 12:50:00,56.05,56.05,55.97,55.98,78427.0,44.5163,44.5163,44.4528,44.4607,78427.0
2016-05-19 12:55:00,55.97,56.01,55.97,55.99,33954.0,44.4528,44.4845,44.4528,44.4686,33954.0
2016-05-19 13:00:00,55.99,56.03,55.99,56.03,31457.0,44.4686,44.5004,44.4686,44.5004,31457.0
2016-05-19 13:05:00,56.04,56.06,56.01,56.05,30621.0,44.5084,44.5242,44.4845,44.5163,30621.0
2016-05-19 13:10:00,56.05,56.13,56.01,56.13,50921.0,44.5163,44.5798,44.4845,44.5798,50921.0
2016-05-19 13:15:00,56.12,56.14,56.08,56.13,26336.0,44.5719,44.5878,44.5401,44.5798,26336.0
2016-05-19 13:20:00,56.14,56.17,56.12,56.12,33011.0,44.5878,44.6116,44.5719,44.5719,33011.0
2016-05-19 13:25:00,56.12,56.2,56.11,56.19,41075.0,44.5719,44.6354,44.564,44.6275,41075.0
2016-05-19 13:30:00,56.19,56.24,56.18,56.22,43798.0,44.6275,44.6672,44.6196,44.6513,43798.0
2016-05-19 13:35:00,56.22,56.31,56.22,56.27,48508.0,44.6513,44.7228,44.6513,44.691,48508.0
2016-05-19 13:40:00,56.28,56.36,56.28,56.34,26914.0,44.699,44.7625,44.699,44.7466,26914.0
2016-05-19 13:45:00,56.34,56.36,56.27,56.28,33080.0,44.7466,44.7625,44.691,44.699,33080.0
2016-05-19 13:50:00,56.27,56.31,56.22,56.23,29196.0,44.691,44.7228,44.6513,44.6593,29196.0
2016-05-19 13:55:00,56.22,56.23,56.17,56.18,38784.0,44.6513,44.6593,44.6116,44.6196,38784.0
2016-05-19 14:00:00,56.19,56.25,56.19,56.2,43207.0,44.6275,44.6751,44.6275,44.6354,43207.0
2016-05-19 14:05:00,56.2,56.24,56.18,56.24,27219.0,44.6354,44.6672,44.6196,44.6672,27219.0
2016-05-19 14:10:00,56.25,56.37,56.25,56.36,34655.0,44.6751,44.7705,44.6751,44.7625,34655.0
2016-05-19 14:15:00,56.36,56.41,56.29,56.35,68078.0,44.7625,44.8022,44.7069,44.7546,68078.0
2016-05-19 14:20:00,56.36,56.36,56.22,56.23,79923.0,44.7625,44.7625,44.6513,44.6593,79923.0
2016-05-19 14:25:00,56.23,56.31,56.22,56.3,50218.0,44.6593,44.7228,44.6513,44.7149,50218.0
2016-05-19 14:30:00,56.3,56.31,56.27,56.28,49631.0,44.7149,44.7228,44.691,44.699,49631.0
2016-05-19 14:35:00,56.27,56.31,56.25,56.26,90811.0,44.691,44.7228,44.6751,44.6831,90811.0
2016-05-19 14:40:00,56.26,56.28,56.25,56.28,66960.0,44.6831,44.699,44.6751,44.699,66960.0
2016-05-19 14:45:00,56.28,56.3,56.25,56.26,68002.0,44.699,44.7149,44.6751,44.6831,68002.0
2016-05-19 14:50:00,56.26,56.28,56.24,56.27,69127.0,44.6831,44.699,44.6672,44.691,69127.0
2016-05-19 14:55:00,56.27,56.29,56.25,56.26,49358.0,44.691,44.7069,44.6751,44.6831,49358.0
2016-05-19 15:00:00,56.26,56.33,56.25,56.31,44244.0,44.6831,44.7387,44.6751,44.7228,44244.0
2016-05-19 15:05:00,56.31,56.37,56.3,56.36,48969.0,44.7228,44.7705,44.7149,44.7625,48969.0
2016-05-19 15:10:00,56.36,56.38,56.33,56.36,51434.0,44.7625,44.7784,44.7387,44.7625,51434.0
2016-05-19 15:15:00,56.36,56.36,56.31,56.36,65183.0,44.7625,44.7625,44.7228,44.7625,65183.0
2016-05-19 15:20:00,56.36,56.53,56.35,56.51,141014.0,44.7625,44.8975,44.7546,44.8816,141014.0
2016-05-19 15:25:00,56.51,56.52,56.46,56.47,123050.0,44.8816,44.8896,44.8419,44.8499,123050.0
2016-05-19 15:30:00,56.46,56.47,56.37,56.38,73563.0,44.8419,44.8499,44.7705,44.7784,73563.0
2016-05-19 15:35:00,56.38,56.42,56.37,56.4,72295.0,44.7784,44.8102,44.7705,44.7943,72295.0
2016-05-19 15:40:00,56.41,56.45,56.39,56.39,101993.0,44.8022,44.834,44.7863,44.7863,101993.0
2016-05-19 15:45:00,56.39,56.48,56.38,56.43,157434.0,44.7863,44.8578,44.7784,44.8181,157434.0
2016-05-19 15:50:00,56.43,56.44,56.36,56.43,132588.0,44.8181,44.826,44.7625,44.8181,132588.0
2016-05-19 15:55:00,56.42,56.43,56.35,56.36,235365.0,44.8102,44.8181,44.7546,44.7625,235365.0
2016-05-20 09:30:00,56.65,56.76,56.54,56.74,330616.0,44.9928,45.0802,44.9055,45.0643,330616.0
2016-05-20 09:35:00,56.74,56.92,56.74,56.86,76340.0,45.0643,45.2073,45.0643,45.1596,76340.0
2016-05-20 09:40:00,56.86,56.9,56.79,56.8,75206.0,45.1596,45.1914,45.104,45.112,75206.0
2016-05-20 09:45:00,56.81,56.83,56.65,56.78,111526.0,45.1199,45.1358,44.9928,45.0961,111526.0
2016-05-20 09:50:00,56.78,56.97,56.78,56.89,118132.0,45.0961,45.247,45.0961,45.1834,118132.0
2016-05-20 09:55:00,56.89,56.98,56.82,56.97,88840.0,45.1834,45.2549,45.1279,45.247,88840.0
2016-05-20 10:00:00,56.98,57.0,56.93,56.99,98394.0,45.2549,45.2708,45.2152,45.2629,98394.0
2016-05-20 10:05:00,56.99,57.0,56.94,56.96,129261.0,45.2629,45.2708,45.2232,45.239,129261.0
2016-05-20 10:10:00,56.96,57.07,56.95,57.07,72629.0,45.239,45.3264,45.2311,45.3264,72629.0
2016-05-20 10:15:00,57.06,57.13,57.01,57.12,89872.0,45.3185,45.3741,45.2788,45.3661,89872.0
2016-05-20 10:20:00,57.12,57.16,57.03,57.05,83300.0,45.3661,45.3979,45.2946,45.3105,83300.0
2016-05-20 10:25:00,57.06,57.1,56.99,57.0,91919.0,45.3185,45.3502,45.2629,45.2708,91919.0
2016-05-20 10:30:00,56.99,57.04,56.97,57.02,67497.0,45.2629,45.3026,45.247,45.2867,67497.0
2016-05-20 10:35:00,57.02,57.11,57.02,57.11,72541.0,45.2867,45.3582,45.2867,45.3582,72541.0
2016-05-20 10:40:00,57.11,57.15,57.08,57.15,96474.0,45.3582,45.3899,45.3344,45.3899,96474.0
2016-05-20 10:45:00,57.15,57.2,57.12,57.18,85138.0,45.3899,45.4297,45.3661,45.4138,85138.0
2016-05-20 10:50:00,57.18,57.18,57.09,57.13,83710.0,45.4138,45.4138,45.3423,45.3741,83710.0
2016-05-20 10:55:00,57.12,57.2,57.11,57.2,56443.0,45.3661,45.4297,45.3582,45.4297,56443.0
2016-05-20 11:00:00,57.19,57.25,57.18,57.23,103727.0,45.4217,45.4694,45.4138,45.4535,103727.0
2016-05-20 11:05:00,57.23,57.3,57.21,57.3,88610.0,45.4535,45.5091,45.4376,45.5091,88610.0
2016-05-20 11:10:00,57.3,57.33,57.27,57.31,96779.0,45.5091,45.5329,45.4853,45.517,96779.0
2016-05-20 11:15:00,57.31,57.36,57.28,57.35,66731.0,45.517,45.5567,45.4932,45.5488,66731.0
2016-05-20 11:20:00,57.35,57.4,57.32,57.35,52414.0,45.5488,45.5885,45.525,45.5488,52414.0
2016-05-20 11:25:00,57.35,57.44,57.34,57.4,74198.0,45.5488,45.6203,45.5409,45.5885,74198.0
2016-05-20 11:30:00,57.41,57.43,57.35,57.41,47627.0,45.5964,45.6123,45.5488,45.5964,47627.0
2016-05-20 11:35:00,57.41,57.49,57.39,57.47,43944.0,45.5964,45.66,45.5806,45.6441,43944.0
2016-05-20 11:40:00,57.47,57.5,57.46,57.47,69806.0,45.6441,45.6679,45.6362,45.6441,69806.0
2016-05-20 11:45:00,57.47,57.48,57.4,57.41,35097.0,45.6441,45.652,45.5885,45.5964,35097.0
2016-05-20 11:50:00,57.41,57.43,57.39,57.39,45071.0,45.5964,45.6123,45.5806,45.5806,45071.0
2016-05-20 11:55:00,57.39,57.43,57.37,57.39,55293.0,45.5806,45.6123,45.5647,45.5806,55293.0
2016-05-20 12:00:00,57.39,57.42,57.36,57.37,26469.0,45.5806,45.6044,45.5567,45.5647,26469.0
2016-05-20 12:05:00,57.37,57.39,57.35,57.37,23758.0,45.5647,45.5806,45.5488,45.5647,23758.0
2016-05-20 12:10:00,57.36,57.37,57.33,57.36,30747.0,45.5567,45.5647,45.5329,45.5567,30747.0
2016-05-20 12:15:00,57.36,57.37,57.32,57.35,22938.0,45.5567,45.5647,45.525,45.5488,22938.0
2016-05-20 12:20:00,57.35,57.36,57.29,57.29,92402.0,45.5488,45.5567,45.5011,45.5011,92402.0
2016-05-20 12:25:00,57.29,57.3,57.26,57.28,24955.0,45.5011,45.5091,45.4773,45.4932,24955.0
2016-05-20 12:30:00,57.27,57.27,57.18,57.18,29007.0,45.4853,45.4853,45.4138,45.4138,29007.0
2016-05-20 12:35:00,57.19,57.26,57.17,57.25,42301.0,45.4217,45.4773,45.4058,45.4694,42301.0
2016-05-20 12:40:00,57.25,57.26,57.22,57.23,15505.0,45.4694,45.4773,45.4455,45.4535,15505.0
2016-05-20 12:45:00,57.22,57.23,57.17,57.18,26934.0,45.4455,45.4535,45.4058,45.4138,26934.0
2016-05-20 12:50:00,57.18,57.19,57.11,57.14,36657.0,45.4138,45.4217,45.3582,45.382,36657.0
2016-05-20 12:55:00,57.15,57.16,57.12,57.12,29024.0,45.3899,45.3979,45.3661,45.3661,29024.0
2016-05-20 13:00:00,57.12,57.12,57.05,57.07,40193.0,45.3661,45.3661,45.3105,45.3264,40193.0
2016-05-20 13:05:00,57.06,57.1,57.05,57.1,30367.0,45.3185,45.3502,45.3105,45.3502,30367.0
2016-05-20 13:10:00,57.09,57.12,57.06,57.11,34470.0,45.3423,45.3661,45.3185,45.3582,34470.0
2016-05-20 13:15:00,57.1,57.12,57.07,57.09,26774.0,45.3502,45.3661,45.3264,45.3423,26774.0
2016-05-20 13:20:00,57.09,57.11,57.05,57.05,29224.0,45.3423,45.3582,45.3105,45.3105,29224.0
2016-05-20 13:25:00,57.05,57.06,56.99,57.0,27656.0,45.3105,45.3185,45.2629,45.2708,27656.0
2016-05-20 13:30:00,57.0,57.01,56.94,56.95,53774.0,45.2708,45.2788,45.2232,45.2311,53774.0
2016-05-20 13:35:00,56.95,56.96,56.92,56.93,33421.0,45.2311,45.239,45.2073,45.2152,33421.0
2016-05-20 13:40:00,56.93,57.01,56.92,57.01,37041.0,45.2152,45.2788,45.2073,45.2788,37041.0
2016-05-20 13:45:00,57.01,57.01,56.94,56.98,54588.0,45.2788,45.2788,45.2232,45.2549,54588.0
2016-05-20 13:50:00,56.97,56.98,56.92,56.93,53574.0,45.247,45.2549,45.2073,45.2152,53574.0
2016-05-20 13:55:00,56.93,56.95,56.91,56.94,26795.0,45.2152,45.2311,45.1993,45.2232,26795.0
2016-05-20 14:00:00,56.94,56.96,56.91,56.94,57339.0,45.2232,45.239,45.1993,45.2232,57339.0
2016-05-20 14:05:00,56.94,57.0,56.93,57.0,38545.0,45.2232,45.2708,45.2152,45.2708,38545.0
2016-05-20 14:10:00,57.0,57.02,56.97,56.98,92456.0,45.2708,45.2867,45.247,45.2549,92456.0
2016-05-20 14:15:00,56.98,57.0,56.96,56.99,37388.0,45.2549,45.2708,45.239,45.2629,37388.0
2016-05-20 14:20:00,56.99,57.03,56.96,57.01,80331.0,45.2629,45.2946,45.239,45.2788,80331.0
2016-05-20 14:25:00,57.01,57.06,57.0,57.05,41215.0,45.2788,45.3185,45.2708,45.3105,41215.0
2016-05-20 14:30:00,57.05,57.05,57.0,57.0,47652.0,45.3105,45.3105,45.2708,45.2708,47652.0
2016-05-20 14:35:00,57.01,57.01,56.95,56.96,39671.0,45.2788,45.2788,45.2311,45.239,39671.0
2016-05-20 14:40:00,56.97,57.03,56.96,57.0,31877.0,45.247,45.2946,45.239,45.2708,31877.0
2016-05-20 14:45:00,57.0,57.03,56.99,57.0,33870.0,45.2708,45.2946,45.2629,45.2708,33870.0
2016-05-20 14:50:00,57.0,57.01,56.98,57.01,34812.0,45.2708,45.2788,45.2549,45.2788,34812.0
2016-05-20 14:55:00,57.02,57.06,57.01,57.04,55525.0,45.2867,45.3185,45.2788,45.3026,55525.0
2016-05-20 15:00:00,57.04,57.05,56.95,56.96,64829.0,45.3026,45.3105,45.2311,45.239,64829.0
2016-05-20 15:05:00,56.95,56.96,56.91,56.93,42186.0,45.2311,45.239,45.1993,45.2152,42186.0
2016-05-20 15:10:00,56.93,56.99,56.92,56.98,61915.0,45.2152,45.2629,45.2073,45.2549,61915.0
2016-05-20 15:15:00,56.97,56.98,56.9,56.92,64502.0,45.247,45.2549,45.1914,45.2073,64502.0
2016-05-20 15:20:00,56.92,56.95,56.87,56.88,73468.0,45.2073,45.2311,45.1676,45.1755,73468.0
2016-05-20 15:25:00,56.88,56.96,56.87,56.96,67664.0,45.1755,45.239,45.1676,45.239,67664.0
2016-05-20 15:30:00,56.96,57.0,56.94,56.94,78458.0,45.239,45.2708,45.2232,45.2232,78458.0
2016-05-20 15:35:00,56.94,56.96,56.92,56.94,74747.0,45.2232,45.239,45.2073,45.2232,74747.0
2016-05-20 15:40:00,56.94,56.98,56.92,56.93,99836.0,45.2232,45.2549,45.2073,45.2152,99836.0
2016-05-20 15:45:00,56.92,56.99,56.91,56.95,171784.0,45.2073,45.2629,45.1993,45.2311,171784.0
2016-05-20 15:50:00,56.95,56.99,56.94,56.96,131256.0,45.2311,45.2629,45.2232,45.239,131256.0
2016-05-20 15:55:00,56.96,56.99,56.94,56.98,241804.0,45.239,45.2629,45.2232,45.2549,241804.0
2016-05-23 09:30:00,56.88,56.97,56.73,56.9,87553.0,45.1755,45.247,45.0564,45.1914,87553.0
2016-05-23 09:35:00,56.89,56.9,56.7,56.9,84172.0,45.1834,45.1914,45.0325,45.1914,84172.0
2016-05-23 09:40:00,56.89,56.96,56.8,56.83,186392.0,45.1834,45.239,45.112,45.1358,186392.0
2016-05-23 09:45:00,56.83,56.92,56.78,56.92,112655.0,45.1358,45.2073,45.0961,45.2073,112655.0
2016-05-23 09:50:00,56.93,56.94,56.8,56.87,199336.0,45.2152,45.2232,45.112,45.1676,199336.0
2016-05-23 09:55:00,56.86,56.88,56.82,56.83,109161.0,45.1596,45.1755,45.1279,45.1358,109161.0
2016-05-23 10:00:00,56.84,57.0,56.84,56.98,95605.0,45.1437,45.2708,45.1437,45.2549,95605.0
2016-05-23 10:05:00,56.98,57.02,56.96,56.98,51793.0,45.2549,45.2867,45.239,45.2549,51793.0
2016-05-23 10:10:00,56.98,57.02,56.88,56.96,67958.0,45.2549,45.2867,45.1755,45.239,67958.0
2016-05-23 10:15:00,56.96,56.99,56.92,56.98,70913.0,45.239,45.2629,45.2073,45.2549,70913.0
2016-05-23 10:20:00,56.99,57.08,56.98,57.05,78285.0,45.2629,45.3344,45.2549,45.3105,78285.0
2016-05-23 10:25:00,57.06,57.09,57.01,57.06,61426.0,45.3185,45.3423,45.2788,45.3185,61426.0
2016-05-23 10:30:00,57.06,57.07,56.99,57.0,60490.0,45.3185,45.3264,45.2629,45.2708,60490.0
2016-05-23 10:35:00,57.0,57.01,56.97,56.98,77556.0,45.2708,45.2788,45.247,45.2549,77556.0
2016-05-23 10:40:00,56.98,56.98,56.88,56.88,47894.0,45.2549,45.2549,45.1755,45.1755,47894.0
2016-05-23 10:45:00,56.88,56.92,56.87,56.92,49635.0,45.1755,45.2073,45.1676,45.2073,49635.0
2016-05-23 10:50:00,56.92,56.96,56.91,56.93,62487.0,45.2073,45.239,45.1993,45.2152,62487.0
2016-05-23 10:55:00,56.92,56.93,56.89,56.92,63944.0,45.2073,45.2152,45.1834,45.2073,63944.0
2016-05-23 11:00:00,56.91,56.95,56.88,56.95,52169.0,45.1993,45.2311,45.1755,45.2311,52169.0
2016-05-23 11:05:00,56.95,56.98,56.92,56.95,45730.0,45.2311,45.2549,45.2073,45.2311,45730.0
2016-05-23 11:10:00,56.95,56.96,56.93,56.94,37873.0,45.2311,45.239,45.2152,45.2232,37873.0
2016-05-23 11:15:00,56.94,56.95,56.92,56.92,39600.0,45.2232,45.2311,45.2073,45.2073,39600.0
2016-05-23 11:20:00,56.92,56.94,56.82,56.83,62298.0,45.2073,45.2232,45.1279,45.1358,62298.0
2016-05-23 11:25:00,56.83,56.94,56.82,56.94,44184.0,45.1358,45.2232,45.1279,45.2232,44184.0
2016-05-23 11:30:00,56.94,56.96,56.82,56.83,59224.0,45.2232,45.239,45.1279,45.1358,59224.0
2016-05-23 11:35:00,56.83,56.83,56.76,56.78,34495.0,45.1358,45.1358,45.0802,45.0961,34495.0
2016-05-23 11:40:00,56.79,56.83,56.72,56.73,38839.0,45.104,45.1358,45.0484,45.0564,38839.0
2016-05-23 11:45:00,56.73,56.8,56.71,56.8,37511.0,45.0564,45.112,45.0405,45.112,37511.0
2016-05-23 11:50:00,56.79,56.79,56.74,56.77,35940.0,45.104,45.104,45.0643,45.0881,35940.0
2016-05-23 11:55:00,56.78,56.78,56.73,56.75,32336.0,45.0961,45.0961,45.0564,45.0723,32336.0
2016-05-23 12:00:00,56.75,56.78,56.75,56.78,28556.0,45.0723,45.0961,45.0723,45.0961,28556.0
2016-05-23 12:05:00,56.77,56.83,56.77,56.82,44340.0,45.0881,45.1358,45.0881,45.1279,44340.0
2016-05-23 12:10:00,56.82,56.83,56.8,56.83,23414.0,45.1279,45.1358,45.112,45.1358,23414.0
2016-05-23 12:15:00,56.83,56.84,56.8,56.82,64087.0,45.1358,45.1437,45.112,45.1279,64087.0
2016-05-23 12:20:00,56.82,56.85,56.81,56.85,34923.0,45.1279,45.1517,45.1199,45.1517,34923.0
2016-05-23 12:25:00,56.84,56.87,56.83,56.87,35168.0,45.1437,45.1676,45.1358,45.1676,35168.0
2016-05-23 12:30:00,56.86,56.89,56.85,56.89,22670.0,45.1596,45.1834,45.1517,45.1834,22670.0
2016-05-23 12:35:00,56.89,56.94,56.88,56.94,72199.0,45.1834,45.2232,45.1755,45.2232,72199.0
2016-05-23 12:40:00,56.94,57.01,56.89,57.0,64543.0,45.2232,45.2788,45.1834,45.2708,64543.0
2016-05-23 12:45:00,57.01,57.01,56.96,57.0,24702.0,45.2788,45.2788,45.239,45.2708,24702.0
2016-05-23 12:50:00,56.99,57.0,56.98,56.98,33784.0,45.2629,45.2708,45.2549,45.2549,33784.0
2016-05-23 12:55:00,56.98,57.01,56.97,57.01,32409.0,45.2549,45.2788,45.247,45.2788,32409.0
2016-05-23 13:00:00,57.01,57.03,57.01,57.02,21305.0,45.2788,45.2946,45.2788,45.2867,21305.0
2016-05-23 13:05:00,57.02,57.02,56.99,57.0,34320.0,45.2867,45.2867,45.2629,45.2708,34320.0
2016-05-23 13:10:00,56.99,57.01,56.99,57.01,43970.0,45.2629,45.2788,45.2629,45.2788,43970.0
2016-05-23 13:15:00,57.0,57.03,56.99,57.0,126801.0,45.2708,45.2946,45.2629,45.2708,126801.0
2016-05-23 13:20:00,57.0,57.01,56.98,56.98,95186.0,45.2708,45.2788,45.2549,45.2549,95186.0
2016-05-23 13:25:00,56.99,57.01,56.98,56.99,48871.0,45.2629,45.2788,45.2549,45.2629,48871.0
2016-05-23 13:30:00,56.99,57.01,56.98,57.01,30628.0,45.2629,45.2788,45.2549,45.2788,30628.0
2016-05-23 13:35:00,57.0,57.02,56.97,57.01,34966.0,45.2708,45.2867,45.247,45.2788,34966.0
2016-05-23 13:40:00,57.01,57.03,56.99,57.0,22385.0,45.2788,45.2946,45.2629,45.2708,22385.0
2016-05-23 13:45:00,57.0,57.02,57.0,57.01,23440.0,45.2708,45.2867,45.2708,45.2788,23440.0
2016-05-23 13:50:00,57.01,57.02,57.0,57.02,28932.0,45.2788,45.2867,45.2708,45.2867,28932.0
2016-05-23 13:55:00,57.02,57.06,57.01,57.04,50538.0,45.2867,45.3185,45.2788,45.3026,50538.0
2016-05-23 14:00:00,57.03,57.04,57.02,57.03,24418.0,45.2946,45.3026,45.2867,45.2946,24418.0
2016-05-23 14:05:00,57.04,57.04,56.97,56.98,26809.0,45.3026,45.3026,45.247,45.2549,26809.0
2016-05-23 14:10:00,56.98,57.01,56.97,57.01,37063.0,45.2549,45.2788,45.247,45.2788,37063.0
2016-05-23 14:15:00,57.01,57.03,56.99,57.0,34073.0,45.2788,45.2946,45.2629,45.2708,34073.0
2016-05-23 14:20:00,56.99,57.02,56.95,56.97,48744.0,45.2629,45.2867,45.2311,45.247,48744.0
2016-05-23 14:25:00,56.97,57.01,56.94,56.99,61365.0,45.247,45.2788,45.2232,45.2629,61365.0
2016-05-23 14:30:00,56.98,57.0,56.98,57.0,44097.0,45.2549,45.2708,45.2549,45.2708,44097.0
2016-05-23 14:35:00,57.0,57.01,56.97,57.0,31221.0,45.2708,45.2788,45.247,45.2708,31221.0
2016-05-23 14:40:00,57.0,57.06,56.99,57.05,48886.0,45.2708,45.3185,45.2629,45.3105,48886.0
2016-05-23 14:45:00,57.05,57.06,57.01,57.02,27270.0,45.3105,45.3185,45.2788,45.2867,27270.0
2016-05-23 14:50:00,57.02,57.04,57.0,57.03,47320.0,45.2867,45.3026,45.2708,45.2946,47320.0
2016-05-23 14:55:00,57.02,57.03,57.0,57.01,40490.0,45.2867,45.2946,45.2708,45.2788,40490.0
2016-05-23 15:00:00,57.01,57.02,56.99,57.0,47438.0,45.2788,45.2867,45.2629,45.2708,47438.0
2016-05-23 15:05:00,57.0,57.03,57.0,57.03,42437.0,45.2708,45.2946,45.2708,45.2946,42437.0
2016-05-23 15:10:00,57.03,57.03,57.0,57.02,36785.0,45.2946,45.2946,45.2708,45.2867,36785.0
2016-05-23 15:15:00,57.02,57.03,56.99,57.01,73358.0,45.2867,45.2946,45.2629,45.2788,73358.0
2016-05-23 15:20:00,57.01,57.02,57.0,57.01,60830.0,45.2788,45.2867,45.2708,45.2788,60830.0
2016-05-23 15:25:00,57.01,57.06,57.0,57.04,60362.0,45.2788,45.3185,45.2708,45.3026,60362.0
2016-05-23 15:30:00,57.03,57.09,57.02,57.06,56220.0,45.2946,45.3423,45.2867,45.3185,56220.0
2016-05-23 15:35:00,57.05,57.06,57.02,57.05,85356.0,45.3105,45.3185,45.2867,45.3105,85356.0
2016-05-23 15:40:00,57.05,57.05,56.99,57.03,82195.0,45.3105,45.3105,45.2629,45.2946,82195.0
2016-05-23 15:45:00,57.03,57.04,56.98,57.02,92896.0,45.2946,45.3026,45.2549,45.2867,92896.0
2016-05-23 15:50:00,57.01,57.02,56.94,56.94,76698.0,45.2788,45.2867,45.2232,45.2232,76698.0
2016-05-23 15:55:00,56.94,56.95,56.86,56.91,292787.0,45.2232,45.2311,45.1596,45.1993,292787.0
2016-05-24 09:30:00,57.22,57.32,57.13,57.27,84499.0,45.4455,45.525,45.3741,45.4853,84499.0
2016-05-24 09:35:00,57.28,57.36,57.19,57.31,52056.0,45.4932,45.5567,45.4217,45.517,52056.0
2016-05-24 09:40:00,57.31,57.47,57.26,57.44,131432.0,45.517,45.6441,45.4773,45.6203,131432.0
2016-05-24 09:45:00,57.45,57.53,57.45,57.48,107922.0,45.6282,45.6918,45.6282,45.652,107922.0
2016-05-24 09:50:00,57.49,57.57,57.47,57.57,147588.0,45.66,45.7235,45.6441,45.7235,147588.0
2016-05-24 09:55:00,57.57,57.64,57.57,57.57,85484.0,45.7235,45.7791,45.7235,45.7235,85484.0
2016-05-24 10:00:00,57.58,57.71,57.58,57.7,147285.0,45.7315,45.8347,45.7315,45.8268,147285.0
2016-05-24 10:05:00,57.7,57.74,57.65,57.66,92424.0,45.8268,45.8585,45.7871,45.795,92424.0
2016-05-24 10:10:00,57.65,57.68,57.59,57.67,54116.0,45.7871,45.8109,45.7394,45.8029,54116.0
2016-05-24 10:15:00,57.67,57.7,57.64,57.69,174263.0,45.8029,45.8268,45.7791,45.8188,174263.0
2016-05-24 10:20:00,57.69,57.8,57.69,57.8,99233.0,45.8188,45.9062,45.8188,45.9062,99233.0
2016-05-24 10:25:00,57.8,57.87,57.77,57.86,111039.0,45.9062,45.9618,45.8824,45.9538,111039.0
2016-05-24 10:30:00,57.86,57.88,57.83,57.84,62242.0,45.9538,45.9697,45.93,45.938,62242.0
2016-05-24 10:35:00,57.84,57.9,57.83,57.84,87866.0,45.938,45.9856,45.93,45.938,87866.0
2016-05-24 10:40:00,57.84,57.84,57.77,57.79,85434.0,45.938,45.938,45.8824,45.8983,85434.0
2016-05-24 10:45:00,57.79,57.8,57.73,57.73,51193.0,45.8983,45.9062,45.8506,45.8506,51193.0
2016-05-24 10:50:00,57.74,57.76,57.71,57.71,50126.0,45.8585,45.8744,45.8347,45.8347,50126.0
2016-05-24 10:55:00,57.71,57.71,57.64,57.66,69837.0,45.8347,45.8347,45.7791,45.795,69837.0
2016-05-24 11:00:00,57.66,57.72,57.66,57.7,86568.0,45.795,45.8427,45.795,45.8268,86568.0
2016-05-24 11:05:00,57.7,57.7,57.61,57.63,87544.0,45.8268,45.8268,45.7553,45.7712,87544.0
2016-05-24 11:10:00,57.63,57.64,57.55,57.57,111152.0,45.7712,45.7791,45.7076,45.7235,111152.0
2016-05-24 11:15:00,57.57,57.6,57.55,57.58,82161.0,45.7235,45.7473,45.7076,45.7315,82161.0
2016-05-24 11:20:00,57.58,57.6,57.54,57.55,57083.0,45.7315,45.7473,45.6997,45.7076,57083.0
2016-05-24 11:25:00,57.55,57.57,57.52,57.53,39096.0,45.7076,45.7235,45.6838,45.6918,39096.0
2016-05-24 11:30:00,57.53,57.55,57.5,57.5,64049.0,45.6918,45.7076,45.6679,45.6679,64049.0
2016-05-24 11:35:00,57.5,57.53,57.47,57.53,30451.0,45.6679,45.6918,45.6441,45.6918,30451.0
2016-05-24 11:40:00,57.53,57.59,57.51,57.55,42179.0,45.6918,45.7394,45.6759,45.7076,42179.0
2016-05-24 11:45:00,57.56,57.65,57.55,57.63,31897.0,45.7156,45.7871,45.7076,45.7712,31897.0
2016-05-24 11:50:00,57.63,57.66,57.6,57.64,37679.0,45.7712,45.795,45.7473,45.7791,37679.0
2016-05-24 11:55:00,57.66,57.66,57.63,57.64,26716.0,45.795,45.795,45.7712,45.7791,26716.0
2016-05-24 12:00:00,57.65,57.67,57.62,57.63,23275.0,45.7871,45.8029,45.7632,45.7712,23275.0
2016-05-24 12:05:00,57.63,57.64,57.6,57.62,33904.0,45.7712,45.7791,45.7473,45.7632,33904.0
2016-05-24 12:10:00,57.62,57.64,57.6,57.63,34959.0,45.7632,45.7791,45.7473,45.7712,34959.0
2016-05-24 12:15:00,57.62,57.67,57.61,57.67,65554.0,45.7632,45.8029,45.7553,45.8029,65554.0
2016-05-24 12:20:00,57.68,57.7,57.65,57.67,24086.0,45.8109,45.8268,45.7871,45.8029,24086.0
2016-05-24 12:25:00,57.67,57.7,57.65,57.65,119449.0,45.8029,45.8268,45.7871,45.7871,119449.0
2016-05-24 12:30:00,57.66,57.7,57.64,57.65,74455.0,45.795,45.8268,45.7791,45.7871,74455.0
2016-05-24 12:35:00,57.64,57.65,57.58,57.62,72746.0,45.7791,45.7871,45.7315,45.7632,72746.0
2016-05-24 12:40:00,57.62,57.64,57.59,57.6,74525.0,45.7632,45.7791,45.7394,45.7473,74525.0
2016-05-24 12:45:00,57.6,57.67,57.59,57.67,39599.0,45.7473,45.8029,45.7394,45.8029,39599.0
2016-05-24 12:50:00,57.67,57.73,57.67,57.68,83443.0,45.8029,45.8506,45.8029,45.8109,83443.0
2016-05-24 12:55:00,57.67,57.71,57.65,57.69,35729.0,45.8029,45.8347,45.7871,45.8188,35729.0
2016-05-24 13:00:00,57.69,57.72,57.67,57.7,30218.0,45.8188,45.8427,45.8029,45.8268,30218.0
2016-05-24 13:05:00,57.69,57.71,57.62,57.62,28609.0,45.8188,45.8347,45.7632,45.7632,28609.0
2016-05-24 13:10:00,57.62,57.66,57.6,57.62,18761.0,45.7632,45.795,45.7473,45.7632,18761.0
2016-05-24 13:15:00,57.62,57.68,57.62,57.65,26850.0,45.7632,45.8109,45.7632,45.7871,26850.0
2016-05-24 13:20:00,57.65,57.67,57.6,57.6,29133.0,45.7871,45.8029,45.7473,45.7473,29133.0
2016-05-24 13:25:00,57.6,57.64,57.57,57.63,54509.0,45.7473,45.7791,45.7235,45.7712,54509.0
2016-05-24 13:30:00,57.63,57.65,57.62,57.64,26432.0,45.7712,45.7871,45.7632,45.7791,26432.0
2016-05-24 13:35:00,57.63,57.64,57.6,57.61,50304.0,45.7712,45.7791,45.7473,45.7553,50304.0
2016-05-24 13:40:00,57.61,57.63,57.57,57.57,53875.0,45.7553,45.7712,45.7235,45.7235,53875.0
2016-05-24 13:45:00,57.58,57.67,57.56,57.65,34527.0,45.7315,45.8029,45.7156,45.7871,34527.0
2016-05-24 13:50:00,57.66,57.67,57.61,57.62,32502.0,45.795,45.8029,45.7553,45.7632,32502.0
2016-05-24 13:55:00,57.61,57.61,57.56,57.58,41291.0,45.7553,45.7553,45.7156,45.7315,41291.0
2016-05-24 14:00:00,57.58,57.62,57.57,57.6,32130.0,45.7315,45.7632,45.7235,45.7473,32130.0
2016-05-24 14:05:00,57.61,57.63,57.56,57.6,38749.0,45.7553,45.7712,45.7156,45.7473,38749.0
2016-05-24 14:10:00,57.6,57.66,57.58,57.65,36859.0,45.7473,45.795,45.7315,45.7871,36859.0
2016-05-24 14:15:00,57.65,57.69,57.64,57.69,89738.0,45.7871,45.8188,45.7791,45.8188,89738.0
2016-05-24 14:20:00,57.69,57.74,57.68,57.72,60781.0,45.8188,45.8585,45.8109,45.8427,60781.0
2016-05-24 14:25:00,57.72,57.72,57.7,57.72,42598.0,45.8427,45.8427,45.8268,45.8427,42598.0
2016-05-24 14:30:00,57.72,57.79,57.71,57.74,83861.0,45.8427,45.8983,45.8347,45.8585,83861.0
2016-05-24 14:35:00,57.74,57.77,57.72,57.76,45412.0,45.8585,45.8824,45.8427,45.8744,45412.0
2016-05-24 14:40:00,57.76,57.77,57.7,57.7,31359.0,45.8744,45.8824,45.8268,45.8268,31359.0
2016-05-24 14:45:00,57.7,57.78,57.69,57.76,40936.0,45.8268,45.8903,45.8188,45.8744,40936.0
2016-05-24 14:50:00,57.76,57.8,57.75,57.77,24482.0,45.8744,45.9062,45.8665,45.8824,24482.0
2016-05-24 14:55:00,57.77,57.8,57.74,57.74,24758.0,45.8824,45.9062,45.8585,45.8585,24758.0
2016-05-24 15:00:00,57.74,57.8,57.73,57.78,37728.0,45.8585,45.9062,45.8506,45.8903,37728.0
2016-05-24 15:05:00,57.78,57.81,57.73,57.74,68509.0,45.8903,45.9141,45.8506,45.8585,68509.0
2016-05-24 15:10:00,57.75,57.77,57.73,57.73,77378.0,45.8665,45.8824,45.8506,45.8506,77378.0
2016-05-24 15:15:00,57.73,57.76,57.69,57.7,198332.0,45.8506,45.8744,45.8188,45.8268,198332.0
2016-05-24 15:20:00,57.7,57.72,57.67,57.72,116760.0,45.8268,45.8427,45.8029,45.8427,116760.0
2016-05-24 15:25:00,57.72,57.73,57.66,57.7,98415.0,45.8427,45.8506,45.795,45.8268,98415.0
2016-05-24 15:30:00,57.71,57.73,57.67,57.69,66219.0,45.8347,45.8506,45.8029,45.8188,66219.0
2016-05-24 15:35:00,57.69,57.72,57.66,57.69,115065.0,45.8188,45.8427,45.795,45.8188,115065.0
2016-05-24 15:40:00,57.69,57.76,57.68,57.72,74554.0,45.8188,45.8744,45.8109,45.8427,74554.0
2016-05-24 15:45:00,57.73,57.74,57.67,57.69,82492.0,45.8506,45.8585,45.8029,45.8188,82492.0
2016-05-24 15:50:00,57.69,57.71,57.68,57.69,97434.0,45.8188,45.8347,45.8109,45.8188,97434.0
2016-05-24 15:55:00,57.69,57.73,57.69,57.7,228098.0,45.8188,45.8506,45.8188,45.8268,228098.0
2016-05-25 09:30:00,57.82,57.96,57.82,57.93,102932.0,45.9221,46.0333,45.9221,46.0094,102932.0
2016-05-25 09:35:00,57.93,58.18,57.91,58.15,360563.0,46.0094,46.208,45.9936,46.1842,360563.0
2016-05-25 09:40:00,58.14,58.3,58.14,58.3,97421.0,46.1762,46.3033,46.1762,46.3033,97421.0
2016-05-25 09:45:00,58.31,58.32,58.09,58.15,98329.0,46.3112,46.3192,46.1365,46.1842,98329.0
2016-05-25 09:50:00,58.15,58.27,58.13,58.26,305831.0,46.1842,46.2795,46.1683,46.2715,305831.0
2016-05-25 09:55:00,58.26,58.26,58.19,58.24,45774.0,46.2715,46.2715,46.2159,46.2557,45774.0
2016-05-25 10:00:00,58.25,58.34,58.25,58.26,71065.0,46.2636,46.3351,46.2636,46.2715,71065.0
2016-05-25 10:05:00,58.26,58.33,58.24,58.3,34422.0,46.2715,46.3271,46.2557,46.3033,34422.0
2016-05-25 10:10:00,58.3,58.35,58.29,58.35,33865.0,46.3033,46.343,46.2954,46.343,33865.0
2016-05-25 10:15:00,58.34,58.36,58.3,58.33,41783.0,46.3351,46.351,46.3033,46.3271,41783.0
2016-05-25 10:20:00,58.34,58.35,58.25,58.34,67344.0,46.3351,46.343,46.2636,46.3351,67344.0
2016-05-25 10:25:00,58.34,58.34,58.22,58.22,30474.0,46.3351,46.3351,46.2398,46.2398,30474.0
2016-05-25 10:30:00,58.22,58.33,58.21,58.33,62199.0,46.2398,46.3271,46.2318,46.3271,62199.0
2016-05-25 10:35:00,58.33,58.36,58.3,58.35,55428.0,46.3271,46.351,46.3033,46.343,55428.0
2016-05-25 10:40:00,58.35,58.36,58.26,58.26,63128.0,46.343,46.351,46.2715,46.2715,63128.0
2016-05-25 10:45:00,58.26,58.28,58.18,58.19,72744.0,46.2715,46.2874,46.208,46.2159,72744.0
2016-05-25 10:50:00,58.19,58.19,58.12,58.19,54753.0,46.2159,46.2159,46.1603,46.2159,54753.0
2016-05-25 10:55:00,58.19,58.2,58.11,58.12,53084.0,46.2159,46.2239,46.1524,46.1603,53084.0
2016-05-25 11:00:00,58.13,58.16,58.08,58.16,75613.0,46.1683,46.1921,46.1286,46.1921,75613.0
2016-05-25 11:05:00,58.17,58.17,58.11,58.13,60600.0,46.2001,46.2001,46.1524,46.1683,60600.0
2016-05-25 11:10:00,58.14,58.18,58.12,58.15,37658.0,46.1762,46.208,46.1603,46.1842,37658.0
2016-05-25 11:15:00,58.14,58.16,58.12,58.16,61210.0,46.1762,46.1921,46.1603,46.1921,61210.0
2016-05-25 11:20:00,58.16,58.18,58.14,58.17,32658.0,46.1921,46.208,46.1762,46.2001,32658.0
2016-05-25 11:25:00,58.17,58.19,58.15,58.17,36746.0,46.2001,46.2159,46.1842,46.2001,36746.0
2016-05-25 11:30:00,58.17,58.2,58.16,58.19,79206.0,46.2001,46.2239,46.1921,46.2159,79206.0
2016-05-25 11:35:00,58.19,58.23,58.16,58.18,37212.0,46.2159,46.2477,46.1921,46.208,37212.0
2016-05-25 11:40:00,58.19,58.19,58.08,58.08,42869.0,46.2159,46.2159,46.1286,46.1286,42869.0
2016-05-25 11:45:00,58.08,58.1,58.06,58.06,35343.0,46.1286,46.1445,46.1127,46.1127,35343.0
2016-05-25 11:50:00,58.05,58.1,58.04,58.09,51632.0,46.1048,46.1445,46.0968,46.1365,51632.0
2016-05-25 11:55:00,58.08,58.09,58.05,58.07,30009.0,46.1286,46.1365,46.1048,46.1206,30009.0
2016-05-25 12:00:00,58.07,58.11,58.07,58.08,19620.0,46.1206,46.1524,46.1206,46.1286,19620.0
2016-05-25 12:05:00,58.08,58.13,58.07,58.13,21054.0,46.1286,46.1683,46.1206,46.1683,21054.0
2016-05-25 12:10:00,58.12,58.14,58.07,58.08,28002.0,46.1603,46.1762,46.1206,46.1286,28002.0
2016-05-25 12:15:00,58.08,58.08,58.01,58.02,31359.0,46.1286,46.1286,46.073,46.0809,31359.0
2016-05-25 12:20:00,58.01,58.01,57.97,57.97,39360.0,46.073,46.073,46.0412,46.0412,39360.0
2016-05-25 12:25:00,57.97,57.99,57.96,57.98,23826.0,46.0412,46.0571,46.0333,46.0492,23826.0
2016-05-25 12:30:00,57.98,58.02,57.97,58.01,51754.0,46.0492,46.0809,46.0412,46.073,51754.0
2016-05-25 12:35:00,58.01,58.04,57.97,58.03,28390.0,46.073,46.0968,46.0412,46.0889,28390.0
2016-05-25 12:40:00,58.03,58.06,58.02,58.04,30631.0,46.0889,46.1127,46.0809,46.0968,30631.0
2016-05-25 12:45:00,58.04,58.04,58.01,58.01,22474.0,46.0968,46.0968,46.073,46.073,22474.0
2016-05-25 12:50:00,58.02,58.04,58.01,58.03,43448.0,46.0809,46.0968,46.073,46.0889,43448.0
2016-05-25 12:55:00,58.02,58.06,58.01,58.01,29148.0,46.0809,46.1127,46.073,46.073,29148.0
2016-05-25 13:00:00,58.02,58.13,58.01,58.11,50944.0,46.0809,46.1683,46.073,46.1524,50944.0
2016-05-25 13:05:00,58.12,58.15,58.11,58.13,42882.0,46.1603,46.1842,46.1524,46.1683,42882.0
2016-05-25 13:10:00,58.13,58.13,58.06,58.07,43575.0,46.1683,46.1683,46.1127,46.1206,43575.0
2016-05-25 13:15:00,58.07,58.1,58.06,58.08,36654.0,46.1206,46.1445,46.1127,46.1286,36654.0
2016-05-25 13:20:00,58.07,58.1,58.03,58.1,65800.0,46.1206,46.1445,46.0889,46.1445,65800.0
2016-05-25 13:25:00,58.1,58.1,58.05,58.06,34578.0,46.1445,46.1445,46.1048,46.1127,34578.0
2016-05-25 13:30:00,58.06,58.08,58.03,58.04,47136.0,46.1127,46.1286,46.0889,46.0968,47136.0
2016-05-25 13:35:00,58.05,58.1,58.04,58.1,21105.0,46.1048,46.1445,46.0968,46.1445,21105.0
2016-05-25 13:40:00,58.09,58.09,58.04,58.05,44236.0,46.1365,46.1365,46.0968,46.1048,44236.0
2016-05-25 13:45:00,58.05,58.06,58.02,58.02,39229.0,46.1048,46.1127,46.0809,46.0809,39229.0
2016-05-25 13:50:00,58.02,58.04,57.99,58.0,72073.0,46.0809,46.0968,46.0571,46.065,72073.0
2016-05-25 13:55:00,58.0,58.05,58.0,58.05,58972.0,46.065,46.1048,46.065,46.1048,58972.0
2016-05-25 14:00:00,58.05,58.06,57.99,58.0,54153.0,46.1048,46.1127,46.0571,46.065,54153.0
2016-05-25 14:05:00,57.99,58.0,57.99,58.0,32305.0,46.0571,46.065,46.0571,46.065,32305.0
2016-05-25 14:10:00,57.99,58.06,57.99,58.05,39627.0,46.0571,46.1127,46.0571,46.1048,39627.0
2016-05-25 14:15:00,58.05,58.1,58.04,58.09,46275.0,46.1048,46.1445,46.0968,46.1365,46275.0
2016-05-25 14:20:00,58.09,58.1,58.07,58.09,32296.0,46.1365,46.1445,46.1206,46.1365,32296.0
2016-05-25 14:25:00,58.09,58.12,58.09,58.11,38047.0,46.1365,46.1603,46.1365,46.1524,38047.0
2016-05-25 14:30:00,58.11,58.11,58.06,58.1,50987.0,46.1524,46.1524,46.1127,46.1445,50987.0
2016-05-25 14:35:00,58.11,58.12,58.07,58.07,48825.0,46.1524,46.1603,46.1206,46.1206,48825.0
2016-05-25 14:40:00,58.07,58.08,58.05,58.06,45513.0,46.1206,46.1286,46.1048,46.1127,45513.0
2016-05-25 14:45:00,58.06,58.14,58.06,58.08,49306.0,46.1127,46.1762,46.1127,46.1286,49306.0
2016-05-25 14:50:00,58.08,58.09,58.06,58.07,26240.0,46.1286,46.1365,46.1127,46.1206,26240.0
2016-05-25 14:55:00,58.07,58.08,58.03,58.04,29060.0,46.1206,46.1286,46.0889,46.0968,29060.0
2016-05-25 15:00:00,58.04,58.08,58.03,58.05,46077.0,46.0968,46.1286,46.0889,46.1048,46077.0
2016-05-25 15:05:00,58.05,58.08,58.03,58.08,37110.0,46.1048,46.1286,46.0889,46.1286,37110.0
2016-05-25 15:10:00,58.08,58.09,58.06,58.07,34954.0,46.1286,46.1365,46.1127,46.1206,34954.0
2016-05-25 15:15:00,58.07,58.12,58.07,58.11,47540.0,46.1206,46.1603,46.1206,46.1524,47540.0
2016-05-25 15:20:00,58.11,58.15,58.11,58.12,47568.0,46.1524,46.1842,46.1524,46.1603,47568.0
2016-05-25 15:25:00,58.13,58.21,58.12,58.21,66811.0,46.1683,46.2318,46.1603,46.2318,66811.0
2016-05-25 15:30:00,58.21,58.21,58.17,58.2,71704.0,46.2318,46.2318,46.2001,46.2239,71704.0
2016-05-25 15:35:00,58.2,58.2,58.13,58.13,47868.0,46.2239,46.2239,46.1683,46.1683,47868.0
2016-05-25 15:40:00,58.13,58.18,58.13,58.17,117305.0,46.1683,46.208,46.1683,46.2001,117305.0
2016-05-25 15:45:00,58.17,58.17,58.1,58.11,81721.0,46.2001,46.2001,46.1445,46.1524,81721.0
2016-05-25 15:50:00,58.1,58.11,58.05,58.05,128597.0,46.1445,46.1524,46.1048,46.1048,128597.0
2016-05-25 15:55:00,58.06,58.09,58.04,58.04,205658.0,46.1127,46.1365,46.0968,46.0968,205658.0
2016-05-26 09:30:00,57.8,57.99,57.75,57.98,92035.0,45.9062,46.0571,45.8665,46.0492,92035.0
2016-05-26 09:35:00,57.97,57.97,57.83,57.88,43429.0,46.0412,46.0412,45.93,45.9697,43429.0
2016-05-26 09:40:00,57.89,57.89,57.75,57.82,78667.0,45.9777,45.9777,45.8665,45.9221,78667.0
2016-05-26 09:45:00,57.83,57.87,57.74,57.82,86305.0,45.93,45.9618,45.8585,45.9221,86305.0
2016-05-26 09:50:00,57.82,57.92,57.8,57.84,83421.0,45.9221,46.0015,45.9062,45.938,83421.0
2016-05-26 09:55:00,57.85,57.86,57.68,57.7,49364.0,45.9459,45.9538,45.8109,45.8268,49364.0
2016-05-26 10:00:00,57.72,57.91,57.72,57.86,49011.0,45.8427,45.9936,45.8427,45.9538,49011.0
2016-05-26 10:05:00,57.87,57.87,57.81,57.82,38538.0,45.9618,45.9618,45.9141,45.9221,38538.0
2016-05-26 10:10:00,57.81,57.89,57.81,57.87,66833.0,45.9141,45.9777,45.9141,45.9618,66833.0
2016-05-26 10:15:00,57.86,57.98,57.85,57.98,50873.0,45.9538,46.0492,45.9459,46.0492,50873.0
2016-05-26 10:20:00,57.98,57.98,57.9,57.91,43175.0,46.0492,46.0492,45.9856,45.9936,43175.0
2016-05-26 10:25:00,57.9,57.91,57.82,57.84,53226.0,45.9856,45.9936,45.9221,45.938,53226.0
2016-05-26 10:30:00,57.85,57.89,57.84,57.85,57347.0,45.9459,45.9777,45.938,45.9459,57347.0
2016-05-26 10:35:00,57.85,57.86,57.79,57.84,139851.0,45.9459,45.9538,45.8983,45.938,139851.0
2016-05-26 10:40:00,57.85,57.94,57.85,57.94,26300.0,45.9459,46.0174,45.9459,46.0174,26300.0
2016-05-26 10:45:00,57.94,57.94,57.84,57.85,37753.0,46.0174,46.0174,45.938,45.9459,37753.0
2016-05-26 10:50:00,57.85,57.85,57.79,57.8,70622.0,45.9459,45.9459,45.8983,45.9062,70622.0
2016-05-26 10:55:00,57.8,57.81,57.76,57.76,59250.0,45.9062,45.9141,45.8744,45.8744,59250.0
2016-05-26 11:00:00,57.76,57.79,57.73,57.76,55881.0,45.8744,45.8983,45.8506,45.8744,55881.0
2016-05-26 11:05:00,57.76,57.78,57.73,57.76,53977.0,45.8744,45.8903,45.8506,45.8744,53977.0
2016-05-26 11:10:00,57.77,57.78,57.74,57.78,21840.0,45.8824,45.8903,45.8585,45.8903,21840.0
2016-05-26 11:15:00,57.77,57.79,57.74,57.79,31380.0,45.8824,45.8983,45.8585,45.8983,31380.0
2016-05-26 11:20:00,57.79,57.84,57.77,57.84,26496.0,45.8983,45.938,45.8824,45.938,26496.0
2016-05-26 11:25:00,57.83,57.84,57.8,57.82,43936.0,45.93,45.938,45.9062,45.9221,43936.0
2016-05-26 11:30:00,57.83,57.84,57.74,57.76,89786.0,45.93,45.938,45.8585,45.8744,89786.0
2016-05-26 11:35:00,57.76,57.76,57.7,57.73,41544.0,45.8744,45.8744,45.8268,45.8506,41544.0
2016-05-26 11:40:00,57.74,57.75,57.7,57.73,25731.0,45.8585,45.8665,45.8268,45.8506,25731.0
2016-05-26 11:45:00,57.73,57.74,57.7,57.7,27187.0,45.8506,45.8585,45.8268,45.8268,27187.0
2016-05-26 11:50:00,57.7,57.71,57.67,57.68,38179.0,45.8268,45.8347,45.8029,45.8109,38179.0
2016-05-26 11:55:00,57.67,57.7,57.65,57.65,21760.0,45.8029,45.8268,45.7871,45.7871,21760.0
2016-05-26 12:00:00,57.65,57.74,57.65,57.73,30127.0,45.7871,45.8585,45.7871,45.8506,30127.0
2016-05-26 12:05:00,57.74,57.79,57.74,57.77,29813.0,45.8585,45.8983,45.8585,45.8824,29813.0
2016-05-26 12:10:00,57.77,57.8,57.75,57.77,25715.0,45.8824,45.9062,45.8665,45.8824,25715.0
2016-05-26 12:15:00,57.77,57.78,57.73,57.73,20010.0,45.8824,45.8903,45.8506,45.8506,20010.0
2016-05-26 12:20:00,57.74,57.77,57.72,57.77,17185.0,45.8585,45.8824,45.8427,45.8824,17185.0
2016-05-26 12:25:00,57.76,57.77,57.74,57.76,21428.0,45.8744,45.8824,45.8585,45.8744,21428.0
2016-05-26 12:30:00,57.75,57.75,57.72,57.73,24496.0,45.8665,45.8665,45.8427,45.8506,24496.0
2016-05-26 12:35:00,57.73,57.75,57.72,57.75,17870.0,45.8506,45.8665,45.8427,45.8665,17870.0
2016-05-26 12:40:00,57.75,57.75,57.71,57.71,23425.0,45.8665,45.8665,45.8347,45.8347,23425.0
2016-05-26 12:45:00,57.71,57.73,57.69,57.73,30713.0,45.8347,45.8506,45.8188,45.8506,30713.0
2016-05-26 12:50:00,57.73,57.74,57.72,57.72,52078.0,45.8506,45.8585,45.8427,45.8427,52078.0
2016-05-26 12:55:00,57.72,57.74,57.72,57.73,23399.0,45.8427,45.8585,45.8427,45.8506,23399.0
2016-05-26 13:00:00,57.72,57.76,57.72,57.75,75665.0,45.8427,45.8744,45.8427,45.8665,75665.0
2016-05-26 13:05:00,57.75,57.76,57.72,57.75,64975.0,45.8665,45.8744,45.8427,45.8665,64975.0
2016-05-26 13:10:00,57.75,57.75,57.67,57.67,41288.0,45.8665,45.8665,45.8029,45.8029,41288.0
2016-05-26 13:15:00,57.66,57.73,57.65,57.72,36404.0,45.795,45.8506,45.7871,45.8427,36404.0
2016-05-26 13:20:00,57.72,57.73,57.68,57.68,16653.0,45.8427,45.8506,45.8109,45.8109,16653.0
2016-05-26 13:25:00,57.69,57.71,57.67,57.71,25290.0,45.8188,45.8347,45.8029,45.8347,25290.0
2016-05-26 13:30:00,57.72,57.74,57.71,57.74,28182.0,45.8427,45.8585,45.8347,45.8585,28182.0
2016-05-26 13:35:00,57.74,57.75,57.7,57.72,38358.0,45.8585,45.8665,45.8268,45.8427,38358.0
2016-05-26 13:40:00,57.72,57.74,57.7,57.7,25618.0,45.8427,45.8585,45.8268,45.8268,25618.0
2016-05-26 13:45:00,57.71,57.71,57.66,57.69,50944.0,45.8347,45.8347,45.795,45.8188,50944.0
2016-05-26 13:50:00,57.69,57.7,57.68,57.69,17036.0,45.8188,45.8268,45.8109,45.8188,17036.0
2016-05-26 13:55:00,57.69,57.73,57.69,57.73,21474.0,45.8188,45.8506,45.8188,45.8506,21474.0
2016-05-26 14:00:00,57.74,57.75,57.71,57.71,39233.0,45.8585,45.8665,45.8347,45.8347,39233.0
2016-05-26 14:05:00,57.71,57.71,57.67,57.7,29273.0,45.8347,45.8347,45.8029,45.8268,29273.0
2016-05-26 14:10:00,57.71,57.72,57.7,57.72,49053.0,45.8347,45.8427,45.8268,45.8427,49053.0
2016-05-26 14:15:00,57.73,57.73,57.69,57.7,52940.0,45.8506,45.8506,45.8188,45.8268,52940.0
2016-05-26 14:20:00,57.7,57.71,57.68,57.68,26733.0,45.8268,45.8347,45.8109,45.8109,26733.0
2016-05-26 14:25:00,57.68,57.7,57.64,57.69,76621.0,45.8109,45.8268,45.7791,45.8188,76621.0
2016-05-26 14:30:00,57.68,57.7,57.68,57.69,32577.0,45.8109,45.8268,45.8109,45.8188,32577.0
2016-05-26 14:35:00,57.7,57.71,57.67,57.68,44775.0,45.8268,45.8347,45.8029,45.8109,44775.0
2016-05-26 14:40:00,57.68,57.71,57.68,57.71,38452.0,45.8109,45.8347,45.8109,45.8347,38452.0
2016-05-26 14:45:00,57.71,57.73,57.7,57.72,18122.0,45.8347,45.8506,45.8268,45.8427,18122.0
2016-05-26 14:50:00,57.72,57.77,57.72,57.76,58486.0,45.8427,45.8824,45.8427,45.8744,58486.0
2016-05-26 14:55:00,57.77,57.79,57.76,57.79,28129.0,45.8824,45.8983,45.8744,45.8983,28129.0
2016-05-26 15:00:00,57.79,57.82,57.78,57.82,58245.0,45.8983,45.9221,45.8903,45.9221,58245.0
2016-05-26 15:05:00,57.82,57.82,57.8,57.82,26029.0,45.9221,45.9221,45.9062,45.9221,26029.0
2016-05-26 15:10:00,57.82,57.84,57.81,57.83,84808.0,45.9221,45.938,45.9141,45.93,84808.0
2016-05-26 15:15:00,57.82,57.85,57.79,57.83,62855.0,45.9221,45.9459,45.8983,45.93,62855.0
2016-05-26 15:20:00,57.83,57.86,57.82,57.82,63825.0,45.93,45.9538,45.9221,45.9221,63825.0
2016-05-26 15:25:00,57.82,57.83,57.78,57.78,45990.0,45.9221,45.93,45.8903,45.8903,45990.0
2016-05-26 15:30:00,57.79,57.83,57.78,57.8,70451.0,45.8983,45.93,45.8903,45.9062,70451.0
2016-05-26 15:35:00,57.8,57.85,57.8,57.85,95924.0,45.9062,45.9459,45.9062,45.9459,95924.0
2016-05-26 15:40:00,57.85,57.87,57.82,57.85,81422.0,45.9459,45.9618,45.9221,45.9459,81422.0
2016-05-26 15:45:00,57.84,57.85,57.83,57.84,129748.0,45.938,45.9459,45.93,45.938,129748.0
2016-05-26 15:50:00,57.83,57.83,57.79,57.8,107556.0,45.93,45.93,45.8983,45.9062,107556.0
2016-05-26 15:55:00,57.79,57.8,57.75,57.75,211749.0,45.8983,45.9062,45.8665,45.8665,211749.0
2016-05-27 09:30:00,57.85,57.95,57.77,57.9,68519.0,45.9459,46.0253,45.8824,45.9856,68519.0
2016-05-27 09:35:00,57.91,58.15,57.91,58.14,60170.0,45.9936,46.1842,45.9936,46.1762,60170.0
2016-05-27 09:40:00,58.15,58.17,58.03,58.07,86471.0,46.1842,46.2001,46.0889,46.1206,86471.0
2016-05-27 09:45:00,58.07,58.14,58.05,58.07,47796.0,46.1206,46.1762,46.1048,46.1206,47796.0
2016-05-27 09:50:00,58.07,58.16,58.04,58.14,51323.0,46.1206,46.1921,46.0968,46.1762,51323.0
2016-05-27 09:55:00,58.14,58.14,58.02,58.09,107040.0,46.1762,46.1762,46.0809,46.1365,107040.0
2016-05-27 10:00:00,58.09,58.12,58.06,58.1,66023.0,46.1365,46.1603,46.1127,46.1445,66023.0
2016-05-27 10:05:00,58.1,58.11,57.98,58.01,141559.0,46.1445,46.1524,46.0492,46.073,141559.0
2016-05-27 10:10:00,58.02,58.15,58.01,58.11,105384.0,46.0809,46.1842,46.073,46.1524,105384.0
2016-05-27 10:15:00,58.11,58.21,58.09,58.1,41159.0,46.1524,46.2318,46.1365,46.1445,41159.0
2016-05-27 10:20:00,58.1,58.18,58.09,58.14,60061.0,46.1445,46.208,46.1365,46.1762,60061.0
2016-05-27 10:25:00,58.14,58.15,58.09,58.12,28178.0,46.1762,46.1842,46.1365,46.1603,28178.0
2016-05-27 10:30:00,58.12,58.16,58.09,58.15,33140.0,46.1603,46.1921,46.1365,46.1842,33140.0
2016-05-27 10:35:00,58.15,58.18,58.14,58.17,38542.0,46.1842,46.208,46.1762,46.2001,38542.0
2016-05-27 10:40:00,58.17,58.2,58.13,58.14,66951.0,46.2001,46.2239,46.1683,46.1762,66951.0
2016-05-27 10:45:00,58.14,58.14,58.06,58.09,37041.0,46.1762,46.1762,46.1127,46.1365,37041.0
2016-05-27 10:50:00,58.08,58.12,58.08,58.09,38738.0,46.1286,46.1603,46.1286,46.1365,38738.0
2016-05-27 10:55:00,58.09,58.09,57.98,57.98,39027.0,46.1365,46.1365,46.0492,46.0492,39027.0
2016-05-27 11:00:00,57.99,58.04,57.99,58.04,38183.0,46.0571,46.0968,46.0571,46.0968,38183.0
2016-05-27 11:05:00,58.03,58.07,58.02,58.02,24620.0,46.0889,46.1206,46.0809,46.0809,24620.0
2016-05-27 11:10:00,58.03,58.03,57.97,58.01,28315.0,46.0889,46.0889,46.0412,46.073,28315.0
2016-05-27 11:15:00,58.01,58.05,57.98,58.01,62313.0,46.073,46.1048,46.0492,46.073,62313.0
2016-05-27 11:20:00,58.01,58.04,58.0,58.0,45917.0,46.073,46.0968,46.065,46.065,45917.0
2016-05-27 11:25:00,58.0,58.03,57.97,58.03,52145.0,46.065,46.0889,46.0412,46.0889,52145.0
2016-05-27 11:30:00,58.04,58.09,58.04,58.07,29585.0,46.0968,46.1365,46.0968,46.1206,29585.0
2016-05-27 11:35:00,58.07,58.11,58.06,58.09,26111.0,46.1206,46.1524,46.1127,46.1365,26111.0
2016-05-27 11:40:00,58.1,58.1,58.02,58.02,31303.0,46.1445,46.1445,46.0809,46.0809,31303.0
2016-05-27 11:45:00,58.02,58.05,58.0,58.0,33909.0,46.0809,46.1048,46.065,46.065,33909.0
2016-05-27 11:50:00,58.01,58.06,57.98,58.06,25758.0,46.073,46.1127,46.0492,46.1127,25758.0
2016-05-27 11:55:00,58.05,58.09,58.04,58.05,21561.0,46.1048,46.1365,46.0968,46.1048,21561.0
2016-05-27 12:00:00,58.05,58.08,58.02,58.07,18530.0,46.1048,46.1286,46.0809,46.1206,18530.0
2016-05-27 12:05:00,58.08,58.08,58.05,58.06,16748.0,46.1286,46.1286,46.1048,46.1127,16748.0
2016-05-27 12:10:00,58.06,58.1,58.06,58.1,12311.0,46.1127,46.1445,46.1127,46.1445,12311.0
2016-05-27 12:15:00,58.09,58.1,58.07,58.07,18528.0,46.1365,46.1445,46.1206,46.1206,18528.0
2016-05-27 12:20:00,58.07,58.09,58.07,58.09,19890.0,46.1206,46.1365,46.1206,46.1365,19890.0
2016-05-27 12:25:00,58.09,58.13,58.08,58.12,103114.0,46.1365,46.1683,46.1286,46.1603,103114.0
2016-05-27 12:30:00,58.12,58.12,58.05,58.05,29943.0,46.1603,46.1603,46.1048,46.1048,29943.0
2016-05-27 12:35:00,58.06,58.08,58.03,58.04,38166.0,46.1127,46.1286,46.0889,46.0968,38166.0
2016-05-27 12:40:00,58.04,58.07,58.04,58.06,13229.0,46.0968,46.1206,46.0968,46.1127,13229.0
2016-05-27 12:45:00,58.06,58.07,58.05,58.05,25396.0,46.1127,46.1206,46.1048,46.1048,25396.0
2016-05-27 12:50:00,58.05,58.06,58.03,58.04,20058.0,46.1048,46.1127,46.0889,46.0968,20058.0
2016-05-27 12:55:00,58.03,58.04,58.01,58.03,32132.0,46.0889,46.0968,46.073,46.0889,32132.0
2016-05-27 13:00:00,58.03,58.05,58.01,58.01,17907.0,46.0889,46.1048,46.073,46.073,17907.0
2016-05-27 13:05:00,58.02,58.02,57.98,58.02,27270.0,46.0809,46.0809,46.0492,46.0809,27270.0
2016-05-27 13:10:00,58.01,58.04,58.01,58.02,19121.0,46.073,46.0968,46.073,46.0809,19121.0
2016-05-27 13:15:00,58.02,58.03,57.99,58.01,35059.0,46.0809,46.0889,46.0571,46.073,35059.0
2016-05-27 13:20:00,58.01,58.05,58.0,58.05,18670.0,46.073,46.1048,46.065,46.1048,18670.0
2016-05-27 13:25:00,58.05,58.06,58.02,58.04,37715.0,46.1048,46.1127,46.0809,46.0968,37715.0
2016-05-27 13:30:00,58.05,58.1,58.03,58.1,31028.0,46.1048,46.1445,46.0889,46.1445,31028.0
2016-05-27 13:35:00,58.1,58.1,58.05,58.07,66944.0,46.1445,46.1445,46.1048,46.1206,66944.0
2016-05-27 13:40:00,58.07,58.19,58.04,58.18,63599.0,46.1206,46.2159,46.0968,46.208,63599.0
2016-05-27 13:45:00,58.18,58.21,58.15,58.2,122235.0,46.208,46.2318,46.1842,46.2239,122235.0
2016-05-27 13:50:00,58.2,58.22,58.16,58.18,51441.0,46.2239,46.2398,46.1921,46.208,51441.0
2016-05-27 13:55:00,58.18,58.2,58.17,58.2,24767.0,46.208,46.2239,46.2001,46.2239,24767.0
2016-05-27 14:00:00,58.19,58.2,58.13,58.16,57147.0,46.2159,46.2239,46.1683,46.1921,57147.0
2016-05-27 14:05:00,58.16,58.16,58.12,58.13,38865.0,46.1921,46.1921,46.1603,46.1683,38865.0
2016-05-27 14:10:00,58.13,58.17,58.12,58.16,25782.0,46.1683,46.2001,46.1603,46.1921,25782.0
2016-05-27 14:15:00,58.16,58.16,58.11,58.12,44591.0,46.1921,46.1921,46.1524,46.1603,44591.0
2016-05-27 14:20:00,58.11,58.12,58.09,58.12,29958.0,46.1524,46.1603,46.1365,46.1603,29958.0
2016-05-27 14:25:00,58.13,58.21,58.12,58.17,49347.0,46.1683,46.2318,46.1603,46.2001,49347.0
2016-05-27 14:30:00,58.17,58.19,58.15,58.15,24059.0,46.2001,46.2159,46.1842,46.1842,24059.0
2016-05-27 14:35:00,58.16,58.17,58.13,58.15,34102.0,46.1921,46.2001,46.1683,46.1842,34102.0
2016-05-27 14:40:00,58.14,58.17,58.14,58.15,30816.0,46.1762,46.2001,46.1762,46.1842,30816.0
2016-05-27 14:45:00,58.16,58.21,58.16,58.21,71849.0,46.1921,46.2318,46.1921,46.2318,71849.0
2016-05-27 14:50:00,58.22,58.24,58.19,58.21,64280.0,46.2398,46.2557,46.2159,46.2318,64280.0
2016-05-27 14:55:00,58.21,58.24,58.21,58.24,30531.0,46.2318,46.2557,46.2318,46.2557,30531.0
2016-05-27 15:00:00,58.24,58.26,58.23,58.25,76212.0,46.2557,46.2715,46.2477,46.2636,76212.0
2016-05-27 15:05:00,58.25,58.29,58.24,58.27,57300.0,46.2636,46.2954,46.2557,46.2795,57300.0
2016-05-27 15:10:00,58.27,58.27,58.24,58.25,42767.0,46.2795,46.2795,46.2557,46.2636,42767.0
2016-05-27 15:15:00,58.25,58.26,58.24,58.25,49119.0,46.2636,46.2715,46.2557,46.2636,49119.0
2016-05-27 15:20:00,58.25,58.26,58.22,58.25,49411.0,46.2636,46.2715,46.2398,46.2636,49411.0
2016-05-27 15:25:00,58.24,58.26,58.22,58.26,59382.0,46.2557,46.2715,46.2398,46.2715,59382.0
2016-05-27 15:30:00,58.26,58.3,58.26,58.27,41025.0,46.2715,46.3033,46.2715,46.2795,41025.0
2016-05-27 15:35:00,58.27,58.3,58.27,58.3,66659.0,46.2795,46.3033,46.2795,46.3033,66659.0
2016-05-27 15:40:00,58.3,58.31,58.29,58.3,59833.0,46.3033,46.3112,46.2954,46.3033,59833.0
2016-05-27 15:45:00,58.29,58.3,58.23,58.23,161185.0,46.2954,46.3033,46.2477,46.2477,161185.0
2016-05-27 15:50:00,58.24,58.25,58.22,58.23,118883.0,46.2557,46.2636,46.2398,46.2477,118883.0
2016-05-27 15:55:00,58.22,58.33,58.22,58.29,400464.0,46.2398,46.3271,46.2398,46.2954,400464.0
2016-05-31 09:30:00,58.41,58.45,58.28,58.34,111700.0,46.3907,46.4224,46.2874,46.3351,111700.0
2016-05-31 09:35:00,58.33,58.44,58.33,58.4,122934.0,46.3271,46.4145,46.3271,46.3827,122934.0
2016-05-31 09:40:00,58.4,58.5,58.37,58.48,66790.0,46.3827,46.4622,46.3589,46.4463,66790.0
2016-05-31 09:45:00,58.48,58.53,58.42,58.51,90303.0,46.4463,46.486,46.3986,46.4701,90303.0
2016-05-31 09:50:00,58.51,58.53,58.44,58.51,82453.0,46.4701,46.486,46.4145,46.4701,82453.0
2016-05-31 09:55:00,58.5,58.59,58.49,58.54,76640.0,46.4622,46.5336,46.4542,46.4939,76640.0
2016-05-31 10:00:00,58.55,58.55,58.45,58.5,86251.0,46.5019,46.5019,46.4224,46.4622,86251.0
2016-05-31 10:05:00,58.51,58.54,58.47,58.51,96358.0,46.4701,46.4939,46.4383,46.4701,96358.0
2016-05-31 10:10:00,58.52,58.52,58.45,58.46,67703.0,46.478,46.478,46.4224,46.4304,67703.0
2016-05-31 10:15:00,58.46,58.5,58.46,58.48,54649.0,46.4304,46.4622,46.4304,46.4463,54649.0
2016-05-31 10:20:00,58.48,58.5,58.44,58.48,57012.0,46.4463,46.4622,46.4145,46.4463,57012.0
2016-05-31 10:25:00,58.48,58.52,58.45,58.45,68410.0,46.4463,46.478,46.4224,46.4224,68410.0
2016-05-31 10:30:00,58.45,58.47,58.41,58.42,74095.0,46.4224,46.4383,46.3907,46.3986,74095.0
2016-05-31 10:35:00,58.43,58.43,58.33,58.33,77605.0,46.4066,46.4066,46.3271,46.3271,77605.0
2016-05-31 10:40:00,58.33,58.36,58.27,58.35,57391.0,46.3271,46.351,46.2795,46.343,57391.0
2016-05-31 10:45:00,58.36,58.36,58.29,58.34,52274.0,46.351,46.351,46.2954,46.3351,52274.0
2016-05-31 10:50:00,58.33,58.36,58.3,58.31,34621.0,46.3271,46.351,46.3033,46.3112,34621.0
2016-05-31 10:55:00,58.31,58.31,58.25,58.26,64645.0,46.3112,46.3112,46.2636,46.2715,64645.0
2016-05-31 11:00:00,58.26,58.26,58.2,58.21,103073.0,46.2715,46.2715,46.2239,46.2318,103073.0
2016-05-31 11:05:00,58.22,58.23,58.17,58.18,82359.0,46.2398,46.2477,46.2001,46.208,82359.0
2016-05-31 11:10:00,58.18,58.19,58.13,58.16,58924.0,46.208,46.2159,46.1683,46.1921,58924.0
2016-05-31 11:15:00,58.16,58.18,58.13,58.15,102017.0,46.1921,46.208,46.1683,46.1842,102017.0
2016-05-31 11:20:00,58.16,58.18,58.15,58.17,54224.0,46.1921,46.208,46.1842,46.2001,54224.0
2016-05-31 11:25:00,58.17,58.17,58.1,58.11,46094.0,46.2001,46.2001,46.1445,46.1524,46094.0
2016-05-31 11:30:00,58.11,58.12,58.04,58.06,72664.0,46.1524,46.1603,46.0968,46.1127,72664.0
2016-05-31 11:35:00,58.06,58.09,58.06,58.07,40916.0,46.1127,46.1365,46.1127,46.1206,40916.0
2016-05-31 11:40:00,58.08,58.08,58.05,58.05,39384.0,46.1286,46.1286,46.1048,46.1048,39384.0
2016-05-31 11:45:00,58.05,58.07,58.03,58.04,51376.0,46.1048,46.1206,46.0889,46.0968,51376.0
2016-05-31 11:50:00,58.04,58.06,57.97,57.98,47615.0,46.0968,46.1127,46.0412,46.0492,47615.0
2016-05-31 11:55:00,57.98,58.0,57.95,57.96,37552.0,46.0492,46.065,46.0253,46.0333,37552.0
2016-05-31 12:00:00,57.96,57.98,57.95,57.97,27171.0,46.0333,46.0492,46.0253,46.0412,27171.0
2016-05-31 12:05:00,57.97,57.97,57.93,57.96,39984.0,46.0412,46.0412,46.0094,46.0333,39984.0
2016-05-31 12:10:00,57.95,57.95,57.92,57.93,38483.0,46.0253,46.0253,46.0015,46.0094,38483.0
2016-05-31 12:15:00,57.93,57.94,57.9,57.94,41477.0,46.0094,46.0174,45.9856,46.0174,41477.0
2016-05-31 12:20:00,57.94,57.94,57.9,57.91,30813.0,46.0174,46.0174,45.9856,45.9936,30813.0
2016-05-31 12:25:00,57.92,57.94,57.91,57.91,36886.0,46.0015,46.0174,45.9936,45.9936,36886.0
2016-05-31 12:30:00,57.9,57.95,57.89,57.95,25227.0,45.9856,46.0253,45.9777,46.0253,25227.0
2016-05-31 12:35:00,57.95,57.98,57.94,57.94,33919.0,46.0253,46.0492,46.0174,46.0174,33919.0
2016-05-31 12:40:00,57.94,57.95,57.92,57.92,23249.0,46.0174,46.0253,46.0015,46.0015,23249.0
2016-05-31 12:45:00,57.93,57.95,57.9,57.91,43878.0,46.0094,46.0253,45.9856,45.9936,43878.0
2016-05-31 12:50:00,57.91,57.93,57.88,57.9,65454.0,45.9936,46.0094,45.9697,45.9856,65454.0
2016-05-31 12:55:00,57.9,57.9,57.86,57.89,23125.0,45.9856,45.9856,45.9538,45.9777,23125.0
2016-05-31 13:00:00,57.89,57.9,57.85,57.9,19445.0,45.9777,45.9856,45.9459,45.9856,19445.0
2016-05-31 13:05:00,57.89,57.9,57.82,57.82,35273.0,45.9777,45.9856,45.9221,45.9221,35273.0
2016-05-31 13:10:00,57.83,57.86,57.82,57.85,37881.0,45.93,45.9538,45.9221,45.9459,37881.0
2016-05-31 13:15:00,57.85,57.9,57.84,57.9,43441.0,45.9459,45.9856,45.938,45.9856,43441.0
2016-05-31 13:20:00,57.9,58.0,57.89,57.99,30013.0,45.9856,46.065,45.9777,46.0571,30013.0
2016-05-31 13:25:00,57.99,58.0,57.97,57.98,32113.0,46.0571,46.065,46.0412,46.0492,32113.0
2016-05-31 13:30:00,57.99,57.99,57.94,57.95,28193.0,46.0571,46.0571,46.0174,46.0253,28193.0
2016-05-31 13:35:00,57.95,57.95,57.93,57.94,12308.0,46.0253,46.0253,46.0094,46.0174,12308.0
2016-05-31 13:40:00,57.93,57.98,57.93,57.97,49297.0,46.0094,46.0492,46.0094,46.0412,49297.0
2016-05-31 13:45:00,57.98,58.01,57.95,57.96,31036.0,46.0492,46.073,46.0253,46.0333,31036.0
2016-05-31 13:50:00,57.96,57.96,57.92,57.93,22825.0,46.0333,46.0333,46.0015,46.0094,22825.0
2016-05-31 13:55:00,57.93,57.93,57.86,57.87,49119.0,46.0094,46.0094,45.9538,45.9618,49119.0
2016-05-31 14:00:00,57.87,57.87,57.77,57.78,52775.0,45.9618,45.9618,45.8824,45.8903,52775.0
2016-05-31 14:05:00,57.78,57.82,57.77,57.8,69022.0,45.8903,45.9221,45.8824,45.9062,69022.0
2016-05-31 14:10:00,57.8,57.8,57.78,57.8,30384.0,45.9062,45.9062,45.8903,45.9062,30384.0
2016-05-31 14:15:00,57.8,57.8,57.75,57.77,52625.0,45.9062,45.9062,45.8665,45.8824,52625.0
2016-05-31 14:20:00,57.76,57.85,57.74,57.8,90929.0,45.8744,45.9459,45.8585,45.9062,90929.0
2016-05-31 14:25:00,57.8,57.83,57.8,57.82,37869.0,45.9062,45.93,45.9062,45.9221,37869.0
2016-05-31 14:30:00,57.82,57.83,57.78,57.83,45859.0,45.9221,45.93,45.8903,45.93,45859.0
2016-05-31 14:35:00,57.83,57.83,57.77,57.78,39057.0,45.93,45.93,45.8824,45.8903,39057.0
2016-05-31 14:40:00,57.78,57.79,57.77,57.78,49128.0,45.8903,45.8983,45.8824,45.8903,49128.0
2016-05-31 14:45:00,57.78,57.8,57.75,57.8,51998.0,45.8903,45.9062,45.8665,45.9062,51998.0
2016-05-31 14:50:00,57.8,57.8,57.76,57.76,45156.0,45.9062,45.9062,45.8744,45.8744,45156.0
2016-05-31 14:55:00,57.76,57.76,57.73,57.74,64611.0,45.8744,45.8744,45.8506,45.8585,64611.0
2016-05-31 15:00:00,57.74,57.76,57.7,57.74,86909.0,45.8585,45.8744,45.8268,45.8585,86909.0
2016-05-31 15:05:00,57.73,57.82,57.73,57.82,48300.0,45.8506,45.9221,45.8506,45.9221,48300.0
2016-05-31 15:10:00,57.82,57.84,57.81,57.82,57868.0,45.9221,45.938,45.9141,45.9221,57868.0
2016-05-31 15:15:00,57.82,57.88,57.81,57.87,95427.0,45.9221,45.9697,45.9141,45.9618,95427.0
2016-05-31 15:20:00,57.87,57.89,57.83,57.83,64976.0,45.9618,45.9777,45.93,45.93,64976.0
2016-05-31 15:25:00,57.84,57.89,57.83,57.88,60612.0,45.938,45.9777,45.93,45.9697,60612.0
2016-05-31 15:30:00,57.88,57.97,57.88,57.92,79786.0,45.9697,46.0412,45.9697,46.0015,79786.0
2016-05-31 15:35:00,57.92,58.0,57.92,57.98,91690.0,46.0015,46.065,46.0015,46.0492,91690.0
2016-05-31 15:40:00,57.97,58.02,57.94,58.01,120330.0,46.0412,46.0809,46.0174,46.073,120330.0
2016-05-31 15:45:00,58.0,58.01,57.92,57.92,211455.0,46.065,46.073,46.0015,46.0015,211455.0
2016-05-31 15:50:00,57.92,57.98,57.92,57.95,254443.0,46.0015,46.0492,46.0015,46.0253,254443.0
2016-05-31 15:55:00,57.95,57.99,57.88,57.88,831342.0,46.0253,46.0571,45.9697,45.9697,831342.0
2016-06-01 09:30:00,57.41,57.45,57.02,57.2,218392.0,45.5964,45.6282,45.2867,45.4297,218392.0
2016-06-01 09:35:00,57.2,57.24,57.08,57.24,76063.0,45.4297,45.4614,45.3344,45.4614,76063.0
2016-06-01 09:40:00,57.24,57.25,57.07,57.08,121886.0,45.4614,45.4694,45.3264,45.3344,121886.0
2016-06-01 09:45:00,57.08,57.15,57.01,57.08,116464.0,45.3344,45.3899,45.2788,45.3344,116464.0
2016-06-01 09:50:00,57.08,57.25,57.08,57.24,81935.0,45.3344,45.4694,45.3344,45.4614,81935.0
2016-06-01 09:55:00,57.24,57.26,57.11,57.19,63762.0,45.4614,45.4773,45.3582,45.4217,63762.0
2016-06-01 10:00:00,57.19,57.41,57.18,57.36,196514.0,45.4217,45.5964,45.4138,45.5567,196514.0
2016-06-01 10:05:00,57.36,57.46,57.32,57.42,64760.0,45.5567,45.6362,45.525,45.6044,64760.0
2016-06-01 10:10:00,57.42,57.49,57.38,57.41,55483.0,45.6044,45.66,45.5726,45.5964,55483.0
2016-06-01 10:15:00,57.4,57.44,57.29,57.29,108000.0,45.5885,45.6203,45.5011,45.5011,108000.0
2016-06-01 10:20:00,57.3,57.45,57.3,57.43,57596.0,45.5091,45.6282,45.5091,45.6123,57596.0
2016-06-01 10:25:00,57.43,57.5,57.32,57.35,77914.0,45.6123,45.6679,45.525,45.5488,77914.0
2016-06-01 10:30:00,57.34,57.43,57.32,57.43,81607.0,45.5409,45.6123,45.525,45.6123,81607.0
2016-06-01 10:35:00,57.43,57.48,57.42,57.45,53814.0,45.6123,45.652,45.6044,45.6282,53814.0
2016-06-01 10:40:00,57.45,57.46,57.41,57.45,56669.0,45.6282,45.6362,45.5964,45.6282,56669.0
2016-06-01 10:45:00,57.46,57.51,57.45,57.48,38967.0,45.6362,45.6759,45.6282,45.652,38967.0
2016-06-01 10:50:00,57.48,57.59,57.48,57.54,63649.0,45.652,45.7394,45.652,45.6997,63649.0
2016-06-01 10:55:00,57.53,57.61,57.51,57.54,45161.0,45.6918,45.7553,45.6759,45.6997,45161.0
2016-06-01 11:00:00,57.54,57.69,57.54,57.6,94084.0,45.6997,45.8188,45.6997,45.7473,94084.0
2016-06-01 11:05:00,57.61,57.7,57.6,57.61,49974.0,45.7553,45.8268,45.7473,45.7553,49974.0
2016-06-01 11:10:00,57.61,57.62,57.56,57.59,52332.0,45.7553,45.7632,45.7156,45.7394,52332.0
2016-06-01 11:15:00,57.59,57.63,57.55,57.62,47700.0,45.7394,45.7712,45.7076,45.7632,47700.0
2016-06-01 11:20:00,57.62,57.65,57.58,57.58,54280.0,45.7632,45.7871,45.7315,45.7315,54280.0
2016-06-01 11:25:00,57.57,57.59,57.5,57.54,41775.0,45.7235,45.7394,45.6679,45.6997,41775.0
2016-06-01 11:30:00,57.53,57.58,57.51,57.54,36383.0,45.6918,45.7315,45.6759,45.6997,36383.0
2016-06-01 11:35:00,57.54,57.59,57.51,57.59,28877.0,45.6997,45.7394,45.6759,45.7394,28877.0
2016-06-01 11:40:00,57.59,57.62,57.57,57.57,37365.0,45.7394,45.7632,45.7235,45.7235,37365.0
2016-06-01 11:45:00,57.57,57.65,57.56,57.65,33062.0,45.7235,45.7871,45.7156,45.7871,33062.0
2016-06-01 11:50:00,57.65,57.69,57.63,57.67,46841.0,45.7871,45.8188,45.7712,45.8029,46841.0
2016-06-01 11:55:00,57.68,57.71,57.64,57.64,32444.0,45.8109,45.8347,45.7791,45.7791,32444.0
2016-06-01 12:00:00,57.64,57.65,57.62,57.64,24364.0,45.7791,45.7871,45.7632,45.7791,24364.0
2016-06-01 12:05:00,57.64,57.69,57.62,57.64,31428.0,45.7791,45.8188,45.7632,45.7791,31428.0
2016-06-01 12:10:00,57.65,57.69,57.64,57.69,24894.0,45.7871,45.8188,45.7791,45.8188,24894.0
2016-06-01 12:15:00,57.69,57.73,57.68,57.71,35673.0,45.8188,45.8506,45.8109,45.8347,35673.0
2016-06-01 12:20:00,57.71,57.75,57.71,57.75,32680.0,45.8347,45.8665,45.8347,45.8665,32680.0
2016-06-01 12:25:00,57.74,57.76,57.7,57.7,35225.0,45.8585,45.8744,45.8268,45.8268,35225.0
2016-06-01 12:30:00,57.71,57.71,57.66,57.67,29024.0,45.8347,45.8347,45.795,45.8029,29024.0
2016-06-01 12:35:00,57.67,57.71,57.64,57.66,24992.0,45.8029,45.8347,45.7791,45.795,24992.0
2016-06-01 12:40:00,57.67,57.71,57.67,57.68,20489.0,45.8029,45.8347,45.8029,45.8109,20489.0
2016-06-01 12:45:00,57.68,57.74,57.68,57.7,28045.0,45.8109,45.8585,45.8109,45.8268,28045.0
2016-06-01 12:50:00,57.7,57.76,57.7,57.75,27472.0,45.8268,45.8744,45.8268,45.8665,27472.0
2016-06-01 12:55:00,57.74,57.79,57.74,57.79,27960.0,45.8585,45.8983,45.8585,45.8983,27960.0
2016-06-01 13:00:00,57.79,57.8,57.76,57.77,23534.0,45.8983,45.9062,45.8744,45.8824,23534.0
2016-06-01 13:05:00,57.78,57.78,57.72,57.72,48985.0,45.8903,45.8903,45.8427,45.8427,48985.0
2016-06-01 13:10:00,57.72,57.72,57.64,57.64,18111.0,45.8427,45.8427,45.7791,45.7791,18111.0
2016-06-01 13:15:00,57.64,57.67,57.63,57.66,83589.0,45.7791,45.8029,45.7712,45.795,83589.0
2016-06-01 13:20:00,57.66,57.67,57.61,57.61,82418.0,45.795,45.8029,45.7553,45.7553,82418.0
2016-06-01 13:25:00,57.62,57.65,57.58,57.59,53080.0,45.7632,45.7871,45.7315,45.7394,53080.0
2016-06-01 13:30:00,57.59,57.61,57.58,57.61,38360.0,45.7394,45.7553,45.7315,45.7553,38360.0
2016-06-01 13:35:00,57.61,57.62,57.54,57.54,35190.0,45.7553,45.7632,45.6997,45.6997,35190.0
2016-06-01 13:40:00,57.54,57.55,57.5,57.52,44906.0,45.6997,45.7076,45.6679,45.6838,44906.0
2016-06-01 13:45:00,57.52,57.54,57.48,57.52,240191.0,45.6838,45.6997,45.652,45.6838,240191.0
2016-06-01 13:50:00,57.51,57.52,57.47,57.49,69922.0,45.6759,45.6838,45.6441,45.66,69922.0
2016-06-01 13:55:00,57.48,57.52,57.48,57.51,44279.0,45.652,45.6838,45.652,45.6759,44279.0
2016-06-01 14:00:00,57.51,57.52,57.45,57.5,108096.0,45.6759,45.6838,45.6282,45.6679,108096.0
2016-06-01 14:05:00,57.5,57.55,57.49,57.53,73561.0,45.6679,45.7076,45.66,45.6918,73561.0
2016-06-01 14:10:00,57.54,57.56,57.53,57.54,90075.0,45.6997,45.7156,45.6918,45.6997,90075.0
2016-06-01 14:15:00,57.55,57.64,57.54,57.62,70812.0,45.7076,45.7791,45.6997,45.7632,70812.0
2016-06-01 14:20:00,57.61,57.64,57.6,57.63,53212.0,45.7553,45.7791,45.7473,45.7712,53212.0
2016-06-01 14:25:00,57.63,57.63,57.58,57.59,47638.0,45.7712,45.7712,45.7315,45.7394,47638.0
2016-06-01 14:30:00,57.6,57.6,57.5,57.58,112381.0,45.7473,45.7473,45.6679,45.7315,112381.0
2016-06-01 14:35:00,57.59,57.62,57.58,57.61,33898.0,45.7394,45.7632,45.7315,45.7553,33898.0
2016-06-01 14:40:00,57.61,57.67,57.61,57.67,35762.0,45.7553,45.8029,45.7553,45.8029,35762.0
2016-06-01 14:45:00,57.67,57.68,57.65,57.68,28593.0,45.8029,45.8109,45.7871,45.8109,28593.0
2016-06-01 14:50:00,57.68,57.75,57.68,57.75,42398.0,45.8109,45.8665,45.8109,45.8665,42398.0
2016-06-01 14:55:00,57.75,57.79,57.73,57.79,89769.0,45.8665,45.8983,45.8506,45.8983,89769.0
2016-06-01 15:00:00,57.8,57.81,57.75,57.77,64702.0,45.9062,45.9141,45.8665,45.8824,64702.0
2016-06-01 15:05:00,57.77,57.78,57.76,57.77,27074.0,45.8824,45.8903,45.8744,45.8824,27074.0
2016-06-01 15:10:00,57.77,57.86,57.77,57.84,67607.0,45.8824,45.9538,45.8824,45.938,67607.0
2016-06-01 15:15:00,57.84,57.84,57.79,57.82,73313.0,45.938,45.938,45.8983,45.9221,73313.0
2016-06-01 15:20:00,57.82,57.89,57.81,57.88,65213.0,45.9221,45.9777,45.9141,45.9697,65213.0
2016-06-01 15:25:00,57.88,57.89,57.82,57.85,53372.0,45.9697,45.9777,45.9221,45.9459,53372.0
2016-06-01 15:30:00,57.85,57.86,57.82,57.85,74880.0,45.9459,45.9538,45.9221,45.9459,74880.0
2016-06-01 15:35:00,57.85,57.86,57.83,57.86,53785.0,45.9459,45.9538,45.93,45.9538,53785.0
2016-06-01 15:40:00,57.86,57.9,57.84,57.85,105809.0,45.9538,45.9856,45.938,45.9459,105809.0
2016-06-01 15:45:00,57.85,57.85,57.75,57.75,78275.0,45.9459,45.9459,45.8665,45.8665,78275.0
2016-06-01 15:50:00,57.75,57.79,57.73,57.73,107926.0,45.8665,45.8983,45.8506,45.8506,107926.0
2016-06-01 15:55:00,57.73,57.76,57.7,57.75,265881.0,45.8506,45.8744,45.8268,45.8665,265881.0
2016-06-02 09:30:00,57.72,57.72,57.5,57.56,99636.0,45.8427,45.8427,45.6679,45.7156,99636.0
2016-06-02 09:35:00,57.57,57.65,57.48,57.64,44728.0,45.7235,45.7871,45.652,45.7791,44728.0
2016-06-02 09:40:00,57.64,57.7,57.54,57.59,49842.0,45.7791,45.8268,45.6997,45.7394,49842.0
2016-06-02 09:45:00,57.59,57.59,57.46,57.5,96843.0,45.7394,45.7394,45.6362,45.6679,96843.0
2016-06-02 09:50:00,57.5,57.51,57.39,57.45,93605.0,45.6679,45.6759,45.5806,45.6282,93605.0
2016-06-02 09:55:00,57.45,57.57,57.44,57.49,50188.0,45.6282,45.7235,45.6203,45.66,50188.0
2016-06-02 10:00:00,57.48,57.6,57.47,57.6,51385.0,45.652,45.7473,45.6441,45.7473,51385.0
2016-06-02 10:05:00,57.61,57.64,57.58,57.61,59789.0,45.7553,45.7791,45.7315,45.7553,59789.0
2016-06-02 10:10:00,57.62,57.63,57.53,57.55,40904.0,45.7632,45.7712,45.6918,45.7076,40904.0
2016-06-02 10:15:00,57.55,57.64,57.48,57.48,43650.0,45.7076,45.7791,45.652,45.652,43650.0
2016-06-02 10:20:00,57.48,57.53,57.44,57.51,26369.0,45.652,45.6918,45.6203,45.6759,26369.0
2016-06-02 10:25:00,57.51,57.52,57.45,57.48,33194.0,45.6759,45.6838,45.6282,45.652,33194.0
2016-06-02 10:30:00,57.48,57.59,57.47,57.55,163795.0,45.652,45.7394,45.6441,45.7076,163795.0
2016-06-02 10:35:00,57.56,57.63,57.53,57.63,70660.0,45.7156,45.7712,45.6918,45.7712,70660.0
2016-06-02 10:40:00,57.63,57.66,57.58,57.58,26652.0,45.7712,45.795,45.7315,45.7315,26652.0
2016-06-02 10:45:00,57.58,57.58,57.53,57.53,34879.0,45.7315,45.7315,45.6918,45.6918,34879.0
2016-06-02 10:50:00,57.52,57.54,57.49,57.52,28914.0,45.6838,45.6997,45.66,45.6838,28914.0
2016-06-02 10:55:00,57.53,57.53,57.44,57.49,153746.0,45.6918,45.6918,45.6203,45.66,153746.0
2016-06-02 11:00:00,57.5,57.57,57.49,57.56,63615.0,45.6679,45.7235,45.66,45.7156,63615.0
2016-06-02 11:05:00,57.56,57.64,57.56,57.6,42638.0,45.7156,45.7791,45.7156,45.7473,42638.0
2016-06-02 11:10:00,57.59,57.65,57.57,57.64,72393.0,45.7394,45.7871,45.7235,45.7791,72393.0
2016-06-02 11:15:00,57.64,57.66,57.6,57.6,47255.0,45.7791,45.795,45.7473,45.7473,47255.0
2016-06-02 11:20:00,57.61,57.62,57.54,57.54,28526.0,45.7553,45.7632,45.6997,45.6997,28526.0
2016-06-02 11:25:00,57.55,57.57,57.52,57.55,37692.0,45.7076,45.7235,45.6838,45.7076,37692.0
2016-06-02 11:30:00,57.55,57.58,57.52,57.54,35365.0,45.7076,45.7315,45.6838,45.6997,35365.0
2016-06-02 11:35:00,57.53,57.54,57.51,57.52,40456.0,45.6918,45.6997,45.6759,45.6838,40456.0
2016-06-02 11:40:00,57.53,57.55,57.51,57.52,55458.0,45.6918,45.7076,45.6759,45.6838,55458.0
2016-06-02 11:45:00,57.52,57.56,57.52,57.54,26148.0,45.6838,45.7156,45.6838,45.6997,26148.0
2016-06-02 11:50:00,57.54,57.59,57.52,57.58,35689.0,45.6997,45.7394,45.6838,45.7315,35689.0
2016-06-02 11:55:00,57.59,57.65,57.59,57.63,34359.0,45.7394,45.7871,45.7394,45.7712,34359.0
2016-06-02 12:00:00,57.63,57.65,57.62,57.64,27987.0,45.7712,45.7871,45.7632,45.7791,27987.0
2016-06-02 12:05:00,57.64,57.64,57.6,57.61,30527.0,45.7791,45.7791,45.7473,45.7553,30527.0
2016-06-02 12:10:00,57.61,57.63,57.59,57.6,26658.0,45.7553,45.7712,45.7394,45.7473,26658.0
2016-06-02 12:15:00,57.6,57.61,57.57,57.58,12593.0,45.7473,45.7553,45.7235,45.7315,12593.0
2016-06-02 12:20:00,57.57,57.61,57.57,57.61,32482.0,45.7235,45.7553,45.7235,45.7553,32482.0
2016-06-02 12:25:00,57.6,57.62,57.59,57.6,22257.0,45.7473,45.7632,45.7394,45.7473,22257.0
2016-06-02 12:30:00,57.6,57.63,57.59,57.61,43975.0,45.7473,45.7712,45.7394,45.7553,43975.0
2016-06-02 12:35:00,57.61,57.68,57.6,57.68,50899.0,45.7553,45.8109,45.7473,45.8109,50899.0
2016-06-02 12:40:00,57.68,57.69,57.65,57.66,48300.0,45.8109,45.8188,45.7871,45.795,48300.0
2016-06-02 12:45:00,57.66,57.68,57.64,57.67,31288.0,45.795,45.8109,45.7791,45.8029,31288.0
2016-06-02 12:50:00,57.67,57.73,57.66,57.73,35744.0,45.8029,45.8506,45.795,45.8506,35744.0
2016-06-02 12:55:00,57.72,57.73,57.7,57.71,25154.0,45.8427,45.8506,45.8268,45.8347,25154.0
2016-06-02 13:00:00,57.71,57.75,57.7,57.74,57809.0,45.8347,45.8665,45.8268,45.8585,57809.0
2016-06-02 13:05:00,57.75,57.77,57.74,57.74,44226.0,45.8665,45.8824,45.8585,45.8585,44226.0
2016-06-02 13:10:00,57.74,57.75,57.67,57.68,38605.0,45.8585,45.8665,45.8029,45.8109,38605.0
2016-06-02 13:15:00,57.67,57.71,57.67,57.7,37282.0,45.8029,45.8347,45.8029,45.8268,37282.0
2016-06-02 13:20:00,57.7,57.72,57.69,57.71,36648.0,45.8268,45.8427,45.8188,45.8347,36648.0
2016-06-02 13:25:00,57.71,57.73,57.7,57.73,25824.0,45.8347,45.8506,45.8268,45.8506,25824.0
2016-06-02 13:30:00,57.73,57.75,57.69,57.7,51193.0,45.8506,45.8665,45.8188,45.8268,51193.0
2016-06-02 13:35:00,57.71,57.72,57.69,57.71,45328.0,45.8347,45.8427,45.8188,45.8347,45328.0
2016-06-02 13:40:00,57.71,57.72,57.7,57.72,42023.0,45.8347,45.8427,45.8268,45.8427,42023.0
2016-06-02 13:45:00,57.72,57.73,57.69,57.7,47372.0,45.8427,45.8506,45.8188,45.8268,47372.0
2016-06-02 13:50:00,57.7,57.75,57.69,57.74,40871.0,45.8268,45.8665,45.8188,45.8585,40871.0
2016-06-02 13:55:00,57.74,57.81,57.73,57.8,49593.0,45.8585,45.9141,45.8506,45.9062,49593.0
2016-06-02 14:00:00,57.8,57.85,57.8,57.85,50691.0,45.9062,45.9459,45.9062,45.9459,50691.0
2016-06-02 14:05:00,57.85,57.89,57.81,57.83,64686.0,45.9459,45.9777,45.9141,45.93,64686.0
2016-06-02 14:10:00,57.83,57.83,57.75,57.8,152669.0,45.93,45.93,45.8665,45.9062,152669.0
2016-06-02 14:15:00,57.8,57.83,57.76,57.79,152425.0,45.9062,45.93,45.8744,45.8983,152425.0
2016-06-02 14:20:00,57.78,57.79,57.75,57.76,27848.0,45.8903,45.8983,45.8665,45.8744,27848.0
2016-06-02 14:25:00,57.75,57.79,57.72,57.72,60636.0,45.8665,45.8983,45.8427,45.8427,60636.0
2016-06-02 14:30:00,57.73,57.76,57.72,57.72,39040.0,45.8506,45.8744,45.8427,45.8427,39040.0
2016-06-02 14:35:00,57.73,57.73,57.69,57.69,34872.0,45.8506,45.8506,45.8188,45.8188,34872.0
2016-06-02 14:40:00,57.69,57.75,57.68,57.75,81231.0,45.8188,45.8665,45.8109,45.8665,81231.0
2016-06-02 14:45:00,57.74,57.77,57.73,57.74,50542.0,45.8585,45.8824,45.8506,45.8585,50542.0
2016-06-02 14:50:00,57.75,57.76,57.73,57.76,52909.0,45.8665,45.8744,45.8506,45.8744,52909.0
2016-06-02 14:55:00,57.76,57.77,57.75,57.75,54497.0,45.8744,45.8824,45.8665,45.8665,54497.0
2016-06-02 15:00:00,57.76,57.8,57.75,57.79,60315.0,45.8744,45.9062,45.8665,45.8983,60315.0
2016-06-02 15:05:00,57.8,57.81,57.73,57.73,55621.0,45.9062,45.9141,45.8506,45.8506,55621.0
2016-06-02 15:10:00,57.73,57.76,57.71,57.75,74131.0,45.8506,45.8744,45.8347,45.8665,74131.0
2016-06-02 15:15:00,57.75,57.77,57.74,57.76,73460.0,45.8665,45.8824,45.8585,45.8744,73460.0
2016-06-02 15:20:00,57.76,57.81,57.75,57.8,62299.0,45.8744,45.9141,45.8665,45.9062,62299.0
2016-06-02 15:25:00,57.8,57.83,57.78,57.83,73973.0,45.9062,45.93,45.8903,45.93,73973.0
2016-06-02 15:30:00,57.83,57.84,57.81,57.83,69558.0,45.93,45.938,45.9141,45.93,69558.0
2016-06-02 15:35:00,57.83,57.87,57.82,57.85,82371.0,45.93,45.9618,45.9221,45.9459,82371.0
2016-06-02 15:40:00,57.85,57.88,57.82,57.85,127088.0,45.9459,45.9697,45.9221,45.9459,127088.0
2016-06-02 15:45:00,57.86,57.86,57.76,57.76,141558.0,45.9538,45.9538,45.8744,45.8744,141558.0
2016-06-02 15:50:00,57.76,57.78,57.76,57.76,173992.0,45.8744,45.8903,45.8744,45.8744,173992.0
2016-06-02 15:55:00,57.76,57.87,57.75,57.86,419171.0,45.8744,45.9618,45.8665,45.9538,419171.0
2016-06-03 09:30:00,57.08,57.32,57.05,57.32,165001.0,45.3344,45.525,45.3105,45.525,165001.0
2016-06-03 09:35:00,57.31,57.31,57.0,57.06,145809.0,45.517,45.517,45.2708,45.3185,145809.0
2016-06-03 09:40:00,57.06,57.08,56.97,57.06,132114.0,45.3185,45.3344,45.247,45.3185,132114.0
2016-06-03 09:45:00,57.07,57.07,56.92,57.0,127003.0,45.3264,45.3264,45.2073,45.2708,127003.0
2016-06-03 09:50:00,57.0,57.07,56.92,57.03,111459.0,45.2708,45.3264,45.2073,45.2946,111459.0
2016-06-03 09:55:00,57.04,57.04,56.92,56.93,228213.0,45.3026,45.3026,45.2073,45.2152,228213.0
2016-06-03 10:00:00,56.92,56.93,56.8,56.87,158811.0,45.2073,45.2152,45.112,45.1676,158811.0
2016-06-03 10:05:00,56.86,56.91,56.78,56.79,86653.0,45.1596,45.1993,45.0961,45.104,86653.0
2016-06-03 10:10:00,56.8,56.86,56.74,56.85,124240.0,45.112,45.1596,45.0643,45.1517,124240.0
2016-06-03 10:15:00,56.85,56.86,56.72,56.75,95414.0,45.1517,45.1596,45.0484,45.0723,95414.0
2016-06-03 10:20:00,56.75,56.83,56.69,56.79,70338.0,45.0723,45.1358,45.0246,45.104,70338.0
2016-06-03 10:25:00,56.79,56.81,56.72,56.75,48194.0,45.104,45.1199,45.0484,45.0723,48194.0
2016-06-03 10:30:00,56.74,56.91,56.74,56.91,62447.0,45.0643,45.1993,45.0643,45.1993,62447.0
2016-06-03 10:35:00,56.91,56.92,56.83,56.84,56538.0,45.1993,45.2073,45.1358,45.1437,56538.0
2016-06-03 10:40:00,56.84,56.89,56.81,56.85,57642.0,45.1437,45.1834,45.1199,45.1517,57642.0
2016-06-03 10:45:00,56.85,56.95,56.81,56.94,70992.0,45.1517,45.2311,45.1199,45.2232,70992.0
2016-06-03 10:50:00,56.93,56.96,56.86,56.88,53284.0,45.2152,45.239,45.1596,45.1755,53284.0
2016-06-03 10:55:00,56.89,56.97,56.89,56.93,68146.0,45.1834,45.247,45.1834,45.2152,68146.0
2016-06-03 11:00:00,56.93,56.97,56.9,56.93,52219.0,45.2152,45.247,45.1914,45.2152,52219.0
2016-06-03 11:05:00,56.93,56.96,56.9,56.9,133141.0,45.2152,45.239,45.1914,45.1914,133141.0
2016-06-03 11:10:00,56.9,56.91,56.86,56.9,45587.0,45.1914,45.1993,45.1596,45.1914,45587.0
2016-06-03 11:15:00,56.9,56.92,56.87,56.92,70162.0,45.1914,45.2073,45.1676,45.2073,70162.0
2016-06-03 11:20:00,56.91,56.92,56.84,56.84,84270.0,45.1993,45.2073,45.1437,45.1437,84270.0
2016-06-03 11:25:00,56.85,56.9,56.79,56.83,38480.0,45.1517,45.1914,45.104,45.1358,38480.0
2016-06-03 11:30:00,56.84,56.97,56.83,56.94,78093.0,45.1437,45.247,45.1358,45.2232,78093.0
2016-06-03 11:35:00,56.95,57.03,56.91,57.02,47024.0,45.2311,45.2946,45.1993,45.2867,47024.0
2016-06-03 11:40:00,57.02,57.11,57.01,57.1,52792.0,45.2867,45.3582,45.2788,45.3502,52792.0
2016-06-03 11:45:00,57.1,57.13,57.07,57.13,40030.0,45.3502,45.3741,45.3264,45.3741,40030.0
2016-06-03 11:50:00,57.13,57.17,57.11,57.14,40816.0,45.3741,45.4058,45.3582,45.382,40816.0
2016-06-03 11:55:00,57.14,57.26,57.14,57.25,43195.0,45.382,45.4773,45.382,45.4694,43195.0
2016-06-03 12:00:00,57.25,57.26,57.18,57.21,48778.0,45.4694,45.4773,45.4138,45.4376,48778.0
2016-06-03 12:05:00,57.2,57.25,57.19,57.22,87231.0,45.4297,45.4694,45.4217,45.4455,87231.0
2016-06-03 12:10:00,57.22,57.28,57.22,57.27,31644.0,45.4455,45.4932,45.4455,45.4853,31644.0
2016-06-03 12:15:00,57.26,57.3,57.26,57.29,42876.0,45.4773,45.5091,45.4773,45.5011,42876.0
2016-06-03 12:20:00,57.29,57.34,57.29,57.31,24054.0,45.5011,45.5409,45.5011,45.517,24054.0
2016-06-03 12:25:00,57.31,57.34,57.3,57.32,33674.0,45.517,45.5409,45.5091,45.525,33674.0
2016-06-03 12:30:00,57.32,57.35,57.28,57.35,29204.0,45.525,45.5488,45.4932,45.5488,29204.0
2016-06-03 12:35:00,57.35,57.35,57.27,57.27,30186.0,45.5488,45.5488,45.4853,45.4853,30186.0
2016-06-03 12:40:00,57.28,57.29,57.2,57.2,26096.0,45.4932,45.5011,45.4297,45.4297,26096.0
2016-06-03 12:45:00,57.2,57.21,57.16,57.17,33090.0,45.4297,45.4376,45.3979,45.4058,33090.0
2016-06-03 12:50:00,57.16,57.21,57.15,57.2,38143.0,45.3979,45.4376,45.3899,45.4297,38143.0
2016-06-03 12:55:00,57.21,57.21,57.17,57.2,28654.0,45.4376,45.4376,45.4058,45.4297,28654.0
2016-06-03 13:00:00,57.2,57.24,57.19,57.23,24319.0,45.4297,45.4614,45.4217,45.4535,24319.0
2016-06-03 13:05:00,57.23,57.26,57.2,57.26,43424.0,45.4535,45.4773,45.4297,45.4773,43424.0
2016-06-03 13:10:00,57.25,57.28,57.23,57.26,28344.0,45.4694,45.4932,45.4535,45.4773,28344.0
2016-06-03 13:15:00,57.27,57.27,57.2,57.23,44868.0,45.4853,45.4853,45.4297,45.4535,44868.0
2016-06-03 13:20:00,57.23,57.3,57.23,57.29,28848.0,45.4535,45.5091,45.4535,45.5011,28848.0
2016-06-03 13:25:00,57.3,57.3,57.22,57.23,26591.0,45.5091,45.5091,45.4455,45.4535,26591.0
2016-06-03 13:30:00,57.23,57.24,57.19,57.2,41774.0,45.4535,45.4614,45.4217,45.4297,41774.0
2016-06-03 13:35:00,57.2,57.22,57.15,57.16,83715.0,45.4297,45.4455,45.3899,45.3979,83715.0
2016-06-03 13:40:00,57.15,57.22,57.15,57.22,26096.0,45.3899,45.4455,45.3899,45.4455,26096.0
2016-06-03 13:45:00,57.22,57.28,57.21,57.26,32805.0,45.4455,45.4932,45.4376,45.4773,32805.0
2016-06-03 13:50:00,57.25,57.3,57.24,57.25,23513.0,45.4694,45.5091,45.4614,45.4694,23513.0
2016-06-03 13:55:00,57.25,57.34,57.25,57.33,30244.0,45.4694,45.5409,45.4694,45.5329,30244.0
2016-06-03 14:00:00,57.32,57.32,57.26,57.28,21299.0,45.525,45.525,45.4773,45.4932,21299.0
2016-06-03 14:05:00,57.28,57.3,57.22,57.25,32006.0,45.4932,45.5091,45.4455,45.4694,32006.0
2016-06-03 14:10:00,57.24,57.29,57.23,57.27,24668.0,45.4614,45.5011,45.4535,45.4853,24668.0
2016-06-03 14:15:00,57.26,57.26,57.22,57.23,50595.0,45.4773,45.4773,45.4455,45.4535,50595.0
2016-06-03 14:20:00,57.23,57.27,57.2,57.2,36650.0,45.4535,45.4853,45.4297,45.4297,36650.0
2016-06-03 14:25:00,57.21,57.32,57.2,57.32,46032.0,45.4376,45.525,45.4297,45.525,46032.0
2016-06-03 14:30:00,57.31,57.34,57.29,57.33,30064.0,45.517,45.5409,45.5011,45.5329,30064.0
2016-06-03 14:35:00,57.33,57.41,57.32,57.38,46793.0,45.5329,45.5964,45.525,45.5726,46793.0
2016-06-03 14:40:00,57.37,57.39,57.29,57.3,239151.0,45.5647,45.5806,45.5011,45.5091,239151.0
2016-06-03 14:45:00,57.31,57.38,57.3,57.35,87481.0,45.517,45.5726,45.5091,45.5488,87481.0
2016-06-03 14:50:00,57.35,57.52,57.34,57.51,192917.0,45.5488,45.6838,45.5409,45.6759,192917.0
2016-06-03 14:55:00,57.52,57.53,57.49,57.5,81514.0,45.6838,45.6918,45.66,45.6679,81514.0
2016-06-03 15:00:00,57.5,57.51,57.36,57.36,57064.0,45.6679,45.6759,45.5567,45.5567,57064.0
2016-06-03 15:05:00,57.36,57.37,57.33,57.37,62518.0,45.5567,45.5647,45.5329,45.5647,62518.0
2016-06-03 15:10:00,57.37,57.38,57.31,57.36,56404.0,45.5647,45.5726,45.517,45.5567,56404.0
2016-06-03 15:15:00,57.35,57.37,57.33,57.34,52347.0,45.5488,45.5647,45.5329,45.5409,52347.0
2016-06-03 15:20:00,57.35,57.4,57.33,57.38,117382.0,45.5488,45.5885,45.5329,45.5726,117382.0
2016-06-03 15:25:00,57.38,57.42,57.37,57.4,55948.0,45.5726,45.6044,45.5647,45.5885,55948.0
2016-06-03 15:30:00,57.39,57.42,57.37,57.39,83038.0,45.5806,45.6044,45.5647,45.5806,83038.0
2016-06-03 15:35:00,57.39,57.43,57.37,57.43,66220.0,45.5806,45.6123,45.5647,45.6123,66220.0
2016-06-03 15:40:00,57.43,57.44,57.39,57.41,87124.0,45.6123,45.6203,45.5806,45.5964,87124.0
2016-06-03 15:45:00,57.42,57.42,57.32,57.34,94681.0,45.6044,45.6044,45.525,45.5409,94681.0
2016-06-03 15:50:00,57.33,57.36,57.32,57.33,142541.0,45.5329,45.5567,45.525,45.5329,142541.0
2016-06-03 15:55:00,57.33,57.34,57.25,57.27,251458.0,45.5329,45.5409,45.4694,45.4853,251458.0
2016-06-06 09:30:00,56.97,57.44,56.97,57.4,100523.0,45.247,45.6203,45.247,45.5885,100523.0
2016-06-06 09:35:00,57.41,57.49,57.31,57.46,36357.0,45.5964,45.66,45.517,45.6362,36357.0
2016-06-06 09:40:00,57.44,57.49,57.42,57.44,106364.0,45.6203,45.66,45.6044,45.6203,106364.0
2016-06-06 09:45:00,57.44,57.52,57.42,57.47,123023.0,45.6203,45.6838,45.6044,45.6441,123023.0
2016-06-06 09:50:00,57.47,57.6,57.47,57.58,91676.0,45.6441,45.7473,45.6441,45.7315,91676.0
2016-06-06 09:55:00,57.58,57.58,57.37,57.37,122592.0,45.7315,45.7315,45.5647,45.5647,122592.0
2016-06-06 10:00:00,57.38,57.54,57.38,57.5,56334.0,45.5726,45.6997,45.5726,45.6679,56334.0
2016-06-06 10:05:00,57.49,57.52,57.45,57.52,83699.0,45.66,45.6838,45.6282,45.6838,83699.0
2016-06-06 10:10:00,57.52,57.54,57.42,57.43,41211.0,45.6838,45.6997,45.6044,45.6123,41211.0
2016-06-06 10:15:00,57.43,57.49,57.42,57.42,56704.0,45.6123,45.66,45.6044,45.6044,56704.0
2016-06-06 10:20:00,57.42,57.46,57.38,57.44,57823.0,45.6044,45.6362,45.5726,45.6203,57823.0
2016-06-06 10:25:00,57.44,57.44,57.27,57.29,66770.0,45.6203,45.6203,45.4853,45.5011,66770.0
2016-06-06 10:30:00,57.3,57.38,57.29,57.38,59274.0,45.5091,45.5726,45.5011,45.5726,59274.0
2016-06-06 10:35:00,57.38,57.5,57.37,57.49,223349.0,45.5726,45.6679,45.5647,45.66,223349.0
2016-06-06 10:40:00,57.49,57.5,57.37,57.37,82955.0,45.66,45.6679,45.5647,45.5647,82955.0
2016-06-06 10:45:00,57.38,57.44,57.36,57.41,45252.0,45.5726,45.6203,45.5567,45.5964,45252.0
2016-06-06 10:50:00,57.41,57.42,57.38,57.39,43760.0,45.5964,45.6044,45.5726,45.5806,43760.0
2016-06-06 10:55:00,57.4,57.43,57.38,57.39,50148.0,45.5885,45.6123,45.5726,45.5806,50148.0
2016-06-06 11:00:00,57.39,57.43,57.37,57.38,51607.0,45.5806,45.6123,45.5647,45.5726,51607.0
2016-06-06 11:05:00,57.37,57.38,57.33,57.37,53552.0,45.5647,45.5726,45.5329,45.5647,53552.0
2016-06-06 11:10:00,57.37,57.38,57.34,57.37,43928.0,45.5647,45.5726,45.5409,45.5647,43928.0
2016-06-06 11:15:00,57.36,57.41,57.33,57.4,53636.0,45.5567,45.5964,45.5329,45.5885,53636.0
2016-06-06 11:20:00,57.4,57.42,57.37,57.38,54925.0,45.5885,45.6044,45.5647,45.5726,54925.0
2016-06-06 11:25:00,57.38,57.43,57.38,57.41,32257.0,45.5726,45.6123,45.5726,45.5964,32257.0
2016-06-06 11:30:00,57.41,57.49,57.4,57.46,62010.0,45.5964,45.66,45.5885,45.6362,62010.0
2016-06-06 11:35:00,57.45,57.5,57.42,57.49,52058.0,45.6282,45.6679,45.6044,45.66,52058.0
2016-06-06 11:40:00,57.5,57.51,57.46,57.46,65709.0,45.6679,45.6759,45.6362,45.6362,65709.0
2016-06-06 11:45:00,57.46,57.5,57.44,57.49,105916.0,45.6362,45.6679,45.6203,45.66,105916.0
2016-06-06 11:50:00,57.49,57.52,57.48,57.52,37012.0,45.66,45.6838,45.652,45.6838,37012.0
2016-06-06 11:55:00,57.52,57.53,57.44,57.46,48423.0,45.6838,45.6918,45.6203,45.6362,48423.0
2016-06-06 12:00:00,57.46,57.46,57.4,57.42,34201.0,45.6362,45.6362,45.5885,45.6044,34201.0
2016-06-06 12:05:00,57.42,57.47,57.41,57.46,36677.0,45.6044,45.6441,45.5964,45.6362,36677.0
2016-06-06 12:10:00,57.46,57.48,57.45,57.46,26243.0,45.6362,45.652,45.6282,45.6362,26243.0
2016-06-06 12:15:00,57.46,57.47,57.42,57.44,35507.0,45.6362,45.6441,45.6044,45.6203,35507.0
2016-06-06 12:20:00,57.44,57.48,57.42,57.43,47875.0,45.6203,45.652,45.6044,45.6123,47875.0
2016-06-06 12:25:00,57.44,57.44,57.38,57.41,31531.0,45.6203,45.6203,45.5726,45.5964,31531.0
2016-06-06 12:30:00,57.41,57.49,57.38,57.49,57749.0,45.5964,45.66,45.5726,45.66,57749.0
2016-06-06 12:35:00,57.48,57.5,57.35,57.36,124294.0,45.652,45.6679,45.5488,45.5567,124294.0
2016-06-06 12:40:00,57.36,57.41,57.35,57.37,28146.0,45.5567,45.5964,45.5488,45.5647,28146.0
2016-06-06 12:45:00,57.36,57.37,57.27,57.28,45320.0,45.5567,45.5647,45.4853,45.4932,45320.0
2016-06-06 12:50:00,57.28,57.29,57.2,57.25,52293.0,45.4932,45.5011,45.4297,45.4694,52293.0
2016-06-06 12:55:00,57.24,57.33,57.19,57.3,34860.0,45.4614,45.5329,45.4217,45.5091,34860.0
2016-06-06 13:00:00,57.31,57.33,57.26,57.28,49906.0,45.517,45.5329,45.4773,45.4932,49906.0
2016-06-06 13:05:00,57.28,57.33,57.27,57.3,44104.0,45.4932,45.5329,45.4853,45.5091,44104.0
2016-06-06 13:10:00,57.31,57.36,57.31,57.35,38938.0,45.517,45.5567,45.517,45.5488,38938.0
2016-06-06 13:15:00,57.35,57.37,57.31,57.31,161897.0,45.5488,45.5647,45.517,45.517,161897.0
2016-06-06 13:20:00,57.32,57.34,57.3,57.3,32024.0,45.525,45.5409,45.5091,45.5091,32024.0
2016-06-06 13:25:00,57.3,57.33,57.29,57.33,31565.0,45.5091,45.5329,45.5011,45.5329,31565.0
2016-06-06 13:30:00,57.34,57.37,57.34,57.35,47871.0,45.5409,45.5647,45.5409,45.5488,47871.0
2016-06-06 13:35:00,57.34,57.38,57.33,57.35,61425.0,45.5409,45.5726,45.5329,45.5488,61425.0
2016-06-06 13:40:00,57.36,57.38,57.35,57.37,35348.0,45.5567,45.5726,45.5488,45.5647,35348.0
2016-06-06 13:45:00,57.37,57.39,57.35,57.38,44246.0,45.5647,45.5806,45.5488,45.5726,44246.0
2016-06-06 13:50:00,57.39,57.46,57.37,57.45,39859.0,45.5806,45.6362,45.5647,45.6282,39859.0
2016-06-06 13:55:00,57.46,57.5,57.45,57.46,49612.0,45.6362,45.6679,45.6282,45.6362,49612.0
2016-06-06 14:00:00,57.46,57.5,57.46,57.49,44263.0,45.6362,45.6679,45.6362,45.66,44263.0
2016-06-06 14:05:00,57.5,57.5,57.45,57.47,41306.0,45.6679,45.6679,45.6282,45.6441,41306.0
2016-06-06 14:10:00,57.47,57.49,57.45,57.47,39645.0,45.6441,45.66,45.6282,45.6441,39645.0
2016-06-06 14:15:00,57.46,57.54,57.46,57.51,59982.0,45.6362,45.6997,45.6362,45.6759,59982.0
2016-06-06 14:20:00,57.51,57.55,57.49,57.53,56479.0,45.6759,45.7076,45.66,45.6918,56479.0
2016-06-06 14:25:00,57.53,57.6,57.52,57.59,68257.0,45.6918,45.7473,45.6838,45.7394,68257.0
2016-06-06 14:30:00,57.59,57.6,57.55,57.57,61567.0,45.7394,45.7473,45.7076,45.7235,61567.0
2016-06-06 14:35:00,57.58,57.58,57.54,57.55,36800.0,45.7315,45.7315,45.6997,45.7076,36800.0
2016-06-06 14:40:00,57.55,57.59,57.54,57.57,30239.0,45.7076,45.7394,45.6997,45.7235,30239.0
2016-06-06 14:45:00,57.56,57.57,57.51,57.52,119910.0,45.7156,45.7235,45.6759,45.6838,119910.0
2016-06-06 14:50:00,57.52,57.53,57.5,57.53,108818.0,45.6838,45.6918,45.6679,45.6918,108818.0
2016-06-06 14:55:00,57.53,57.53,57.49,57.51,37892.0,45.6918,45.6918,45.66,45.6759,37892.0
2016-06-06 15:00:00,57.51,57.54,57.5,57.5,58079.0,45.6759,45.6997,45.6679,45.6679,58079.0
2016-06-06 15:05:00,57.51,57.52,57.46,57.47,47078.0,45.6759,45.6838,45.6362,45.6441,47078.0
2016-06-06 15:10:00,57.47,57.5,57.46,57.48,48934.0,45.6441,45.6679,45.6362,45.652,48934.0
2016-06-06 15:15:00,57.49,57.49,57.44,57.46,70610.0,45.66,45.66,45.6203,45.6362,70610.0
2016-06-06 15:20:00,57.45,57.46,57.4,57.4,90330.0,45.6282,45.6362,45.5885,45.5885,90330.0
2016-06-06 15:25:00,57.41,57.42,57.4,57.41,49123.0,45.5964,45.6044,45.5885,45.5964,49123.0
2016-06-06 15:30:00,57.4,57.43,57.39,57.43,79932.0,45.5885,45.6123,45.5806,45.6123,79932.0
2016-06-06 15:35:00,57.43,57.43,57.4,57.41,59607.0,45.6123,45.6123,45.5885,45.5964,59607.0
2016-06-06 15:40:00,57.41,57.45,57.37,57.4,113857.0,45.5964,45.6282,45.5647,45.5885,113857.0
2016-06-06 15:45:00,57.4,57.4,57.32,57.34,184031.0,45.5885,45.5885,45.525,45.5409,184031.0
2016-06-06 15:50:00,57.35,57.35,57.27,57.3,88943.0,45.5488,45.5488,45.4853,45.5091,88943.0
2016-06-06 15:55:00,57.3,57.32,57.27,57.3,167124.0,45.5091,45.525,45.4853,45.5091,167124.0
2016-06-07 09:30:00,57.31,57.33,57.21,57.33,73625.0,45.517,45.5329,45.4376,45.5329,73625.0
2016-06-07 09:35:00,57.33,57.44,57.3,57.36,48814.0,45.5329,45.6203,45.5091,45.5567,48814.0
2016-06-07 09:40:00,57.36,57.42,57.31,57.34,132054.0,45.5567,45.6044,45.517,45.5409,132054.0
2016-06-07 09:45:00,57.35,57.37,57.24,57.33,75284.0,45.5488,45.5647,45.4614,45.5329,75284.0
2016-06-07 09:50:00,57.33,57.33,57.25,57.3,45385.0,45.5329,45.5329,45.4694,45.5091,45385.0
2016-06-07 09:55:00,57.3,57.32,57.23,57.3,38265.0,45.5091,45.525,45.4535,45.5091,38265.0
2016-06-07 10:00:00,57.31,57.43,57.3,57.4,61769.0,45.517,45.6123,45.5091,45.5885,61769.0
2016-06-07 10:05:00,57.4,57.43,57.35,57.4,50753.0,45.5885,45.6123,45.5488,45.5885,50753.0
2016-06-07 10:10:00,57.4,57.47,57.39,57.42,39859.0,45.5885,45.6441,45.5806,45.6044,39859.0
2016-06-07 10:15:00,57.42,57.47,57.4,57.44,42287.0,45.6044,45.6441,45.5885,45.6203,42287.0
2016-06-07 10:20:00,57.44,57.45,57.38,57.42,35755.0,45.6203,45.6282,45.5726,45.6044,35755.0
2016-06-07 10:25:00,57.41,57.41,57.33,57.37,47129.0,45.5964,45.5964,45.5329,45.5647,47129.0
2016-06-07 10:30:00,57.37,57.38,57.34,57.35,82048.0,45.5647,45.5726,45.5409,45.5488,82048.0
2016-06-07 10:35:00,57.36,57.36,57.31,57.34,47963.0,45.5567,45.5567,45.517,45.5409,47963.0
2016-06-07 10:40:00,57.34,57.41,57.33,57.37,39508.0,45.5409,45.5964,45.5329,45.5647,39508.0
2016-06-07 10:45:00,57.38,57.39,57.31,57.31,27540.0,45.5726,45.5806,45.517,45.517,27540.0
2016-06-07 10:50:00,57.31,57.32,57.27,57.29,59750.0,45.517,45.525,45.4853,45.5011,59750.0
2016-06-07 10:55:00,57.29,57.3,57.28,57.29,58229.0,45.5011,45.5091,45.4932,45.5011,58229.0
2016-06-07 11:00:00,57.29,57.3,57.25,57.29,32090.0,45.5011,45.5091,45.4694,45.5011,32090.0
2016-06-07 11:05:00,57.28,57.29,57.26,57.26,32100.0,45.4932,45.5011,45.4773,45.4773,32100.0
2016-06-07 11:10:00,57.27,57.35,57.26,57.32,45239.0,45.4853,45.5488,45.4773,45.525,45239.0
2016-06-07 11:15:00,57.32,57.32,57.28,57.32,25598.0,45.525,45.525,45.4932,45.525,25598.0
2016-06-07 11:20:00,57.32,57.35,57.31,57.33,26465.0,45.525,45.5488,45.517,45.5329,26465.0
2016-06-07 11:25:00,57.33,57.34,57.29,57.3,34226.0,45.5329,45.5409,45.5011,45.5091,34226.0
2016-06-07 11:30:00,57.3,57.37,57.3,57.36,38326.0,45.5091,45.5647,45.5091,45.5567,38326.0
2016-06-07 11:35:00,57.35,57.38,57.31,57.31,36954.0,45.5488,45.5726,45.517,45.517,36954.0
2016-06-07 11:40:00,57.32,57.39,57.31,57.39,28582.0,45.525,45.5806,45.517,45.5806,28582.0
2016-06-07 11:45:00,57.39,57.42,57.37,57.41,45454.0,45.5806,45.6044,45.5647,45.5964,45454.0
2016-06-07 11:50:00,57.41,57.43,57.39,57.42,22786.0,45.5964,45.6123,45.5806,45.6044,22786.0
2016-06-07 11:55:00,57.42,57.43,57.4,57.42,35569.0,45.6044,45.6123,45.5885,45.6044,35569.0
2016-06-07 12:00:00,57.42,57.45,57.41,57.41,31090.0,45.6044,45.6282,45.5964,45.5964,31090.0
2016-06-07 12:05:00,57.42,57.43,57.39,57.43,26638.0,45.6044,45.6123,45.5806,45.6123,26638.0
2016-06-07 12:10:00,57.43,57.46,57.42,57.44,34322.0,45.6123,45.6362,45.6044,45.6203,34322.0
2016-06-07 12:15:00,57.44,57.48,57.44,57.44,30040.0,45.6203,45.652,45.6203,45.6203,30040.0
2016-06-07 12:20:00,57.44,57.49,57.44,57.48,22683.0,45.6203,45.66,45.6203,45.652,22683.0
2016-06-07 12:25:00,57.49,57.5,57.46,57.48,24739.0,45.66,45.6679,45.6362,45.652,24739.0
2016-06-07 12:30:00,57.48,57.51,57.48,57.5,30000.0,45.652,45.6759,45.652,45.6679,30000.0
2016-06-07 12:35:00,57.5,57.54,57.48,57.54,33736.0,45.6679,45.6997,45.652,45.6997,33736.0
2016-06-07 12:40:00,57.54,57.55,57.5,57.5,38819.0,45.6997,45.7076,45.6679,45.6679,38819.0
2016-06-07 12:45:00,57.5,57.53,57.49,57.49,23045.0,45.6679,45.6918,45.66,45.66,23045.0
2016-06-07 12:50:00,57.49,57.5,57.46,57.48,32902.0,45.66,45.6679,45.6362,45.652,32902.0
2016-06-07 12:55:00,57.49,57.53,57.48,57.52,27814.0,45.66,45.6918,45.652,45.6838,27814.0
2016-06-07 13:00:00,57.53,57.56,57.52,57.54,33044.0,45.6918,45.7156,45.6838,45.6997,33044.0
2016-06-07 13:05:00,57.55,57.55,57.53,57.53,21028.0,45.7076,45.7076,45.6918,45.6918,21028.0
2016-06-07 13:10:00,57.53,57.54,57.51,57.51,26495.0,45.6918,45.6997,45.6759,45.6759,26495.0
2016-06-07 13:15:00,57.51,57.53,57.5,57.53,39433.0,45.6759,45.6918,45.6679,45.6918,39433.0
2016-06-07 13:20:00,57.53,57.55,57.52,57.52,23682.0,45.6918,45.7076,45.6838,45.6838,23682.0
2016-06-07 13:25:00,57.52,57.58,57.51,57.57,49856.0,45.6838,45.7315,45.6759,45.7235,49856.0
2016-06-07 13:30:00,57.57,57.57,57.56,57.57,43191.0,45.7235,45.7235,45.7156,45.7235,43191.0
2016-06-07 13:35:00,57.58,57.58,57.53,57.53,35673.0,45.7315,45.7315,45.6918,45.6918,35673.0
2016-06-07 13:40:00,57.53,57.54,57.53,57.53,14073.0,45.6918,45.6997,45.6918,45.6918,14073.0
2016-06-07 13:45:00,57.53,57.56,57.53,57.53,39202.0,45.6918,45.7156,45.6918,45.6918,39202.0
2016-06-07 13:50:00,57.53,57.54,57.5,57.52,49600.0,45.6918,45.6997,45.6679,45.6838,49600.0
2016-06-07 13:55:00,57.52,57.53,57.48,57.49,74384.0,45.6838,45.6918,45.652,45.66,74384.0
2016-06-07 14:00:00,57.49,57.51,57.48,57.48,31935.0,45.66,45.6759,45.652,45.652,31935.0
2016-06-07 14:05:00,57.48,57.51,57.48,57.5,39241.0,45.652,45.6759,45.652,45.6679,39241.0
2016-06-07 14:10:00,57.5,57.52,57.48,57.5,40032.0,45.6679,45.6838,45.652,45.6679,40032.0
2016-06-07 14:15:00,57.49,57.51,57.48,57.5,34557.0,45.66,45.6759,45.652,45.6679,34557.0
2016-06-07 14:20:00,57.49,57.51,57.47,57.49,45667.0,45.66,45.6759,45.6441,45.66,45667.0
2016-06-07 14:25:00,57.49,57.52,57.49,57.5,25863.0,45.66,45.6838,45.66,45.6679,25863.0
2016-06-07 14:30:00,57.5,57.51,57.46,57.47,30238.0,45.6679,45.6759,45.6362,45.6441,30238.0
2016-06-07 14:35:00,57.47,57.48,57.43,57.45,56161.0,45.6441,45.652,45.6123,45.6282,56161.0
2016-06-07 14:40:00,57.44,57.45,57.43,57.44,34600.0,45.6203,45.6282,45.6123,45.6203,34600.0
2016-06-07 14:45:00,57.44,57.46,57.43,57.43,48116.0,45.6203,45.6362,45.6123,45.6123,48116.0
2016-06-07 14:50:00,57.43,57.46,57.43,57.46,40013.0,45.6123,45.6362,45.6123,45.6362,40013.0
2016-06-07 14:55:00,57.46,57.46,57.38,57.38,50411.0,45.6362,45.6362,45.5726,45.5726,50411.0
2016-06-07 15:00:00,57.38,57.39,57.36,57.37,53747.0,45.5726,45.5806,45.5567,45.5647,53747.0
2016-06-07 15:05:00,57.37,57.39,57.36,57.36,54677.0,45.5647,45.5806,45.5567,45.5567,54677.0
2016-06-07 15:10:00,57.36,57.36,57.29,57.3,134772.0,45.5567,45.5567,45.5011,45.5091,134772.0
2016-06-07 15:15:00,57.3,57.32,57.29,57.29,68002.0,45.5091,45.525,45.5011,45.5011,68002.0
2016-06-07 15:20:00,57.29,57.3,57.27,57.27,41604.0,45.5011,45.5091,45.4853,45.4853,41604.0
2016-06-07 15:25:00,57.27,57.31,57.27,57.28,95483.0,45.4853,45.517,45.4853,45.4932,95483.0
2016-06-07 15:30:00,57.28,57.29,57.27,57.27,57358.0,45.4932,45.5011,45.4853,45.4853,57358.0
2016-06-07 15:35:00,57.27,57.27,57.17,57.19,108357.0,45.4853,45.4853,45.4058,45.4217,108357.0
2016-06-07 15:40:00,57.2,57.2,57.1,57.11,97017.0,45.4297,45.4297,45.3502,45.3582,97017.0
2016-06-07 15:45:00,57.1,57.13,57.08,57.09,141145.0,45.3502,45.3741,45.3344,45.3423,141145.0
2016-06-07 15:50:00,57.09,57.12,57.08,57.09,139067.0,45.3423,45.3661,45.3344,45.3423,139067.0
2016-06-07 15:55:00,57.09,57.1,57.05,57.06,308323.0,45.3423,45.3502,45.3105,45.3185,308323.0
2016-06-08 09:30:00,57.06,57.26,57.0,57.18,67624.0,45.3185,45.4773,45.2708,45.4138,67624.0
2016-06-08 09:35:00,57.17,57.35,57.16,57.3,23983.0,45.4058,45.5488,45.3979,45.5091,23983.0
2016-06-08 09:40:00,57.3,57.3,57.19,57.19,33627.0,45.5091,45.5091,45.4217,45.4217,33627.0
2016-06-08 09:45:00,57.19,57.3,57.19,57.24,58492.0,45.4217,45.5091,45.4217,45.4614,58492.0
2016-06-08 09:50:00,57.24,57.25,57.16,57.2,81136.0,45.4614,45.4694,45.3979,45.4297,81136.0
2016-06-08 09:55:00,57.19,57.23,57.13,57.16,40800.0,45.4217,45.4535,45.3741,45.3979,40800.0
2016-06-08 10:00:00,57.16,57.21,57.1,57.13,54973.0,45.3979,45.4376,45.3502,45.3741,54973.0
2016-06-08 10:05:00,57.14,57.2,57.12,57.18,33384.0,45.382,45.4297,45.3661,45.4138,33384.0
2016-06-08 10:10:00,57.19,57.19,57.11,57.13,43638.0,45.4217,45.4217,45.3582,45.3741,43638.0
2016-06-08 10:15:00,57.12,57.12,57.04,57.11,53557.0,45.3661,45.3661,45.3026,45.3582,53557.0
2016-06-08 10:20:00,57.11,57.15,57.11,57.15,35215.0,45.3582,45.3899,45.3582,45.3899,35215.0
2016-06-08 10:25:00,57.14,57.16,57.11,57.11,38548.0,45.382,45.3979,45.3582,45.3582,38548.0
2016-06-08 10:30:00,57.11,57.14,57.05,57.13,47799.0,45.3582,45.382,45.3105,45.3741,47799.0
2016-06-08 10:35:00,57.13,57.15,57.11,57.11,57733.0,45.3741,45.3899,45.3582,45.3582,57733.0
2016-06-08 10:40:00,57.11,57.15,57.09,57.11,91217.0,45.3582,45.3899,45.3423,45.3582,91217.0
2016-06-08 10:45:00,57.11,57.13,57.09,57.1,64141.0,45.3582,45.3741,45.3423,45.3502,64141.0
2016-06-08 10:50:00,57.11,57.13,57.08,57.09,47517.0,45.3582,45.3741,45.3344,45.3423,47517.0
2016-06-08 10:55:00,57.08,57.1,57.07,57.09,39245.0,45.3344,45.3502,45.3264,45.3423,39245.0
2016-06-08 11:00:00,57.09,57.1,57.03,57.04,47124.0,45.3423,45.3502,45.2946,45.3026,47124.0
2016-06-08 11:05:00,57.04,57.04,56.93,56.96,81994.0,45.3026,45.3026,45.2152,45.239,81994.0
2016-06-08 11:10:00,56.96,56.99,56.95,56.98,46941.0,45.239,45.2629,45.2311,45.2549,46941.0
2016-06-08 11:15:00,56.98,56.98,56.95,56.98,49963.0,45.2549,45.2549,45.2311,45.2549,49963.0
2016-06-08 11:20:00,56.98,57.0,56.95,56.96,31374.0,45.2549,45.2708,45.2311,45.239,31374.0
2016-06-08 11:25:00,56.95,56.97,56.9,56.92,108598.0,45.2311,45.247,45.1914,45.2073,108598.0
2016-06-08 11:30:00,56.93,56.97,56.91,56.91,74979.0,45.2152,45.247,45.1993,45.1993,74979.0
2016-06-08 11:35:00,56.92,56.97,56.91,56.97,84142.0,45.2073,45.247,45.1993,45.247,84142.0
2016-06-08 11:40:00,56.97,56.99,56.95,56.96,55198.0,45.247,45.2629,45.2311,45.239,55198.0
2016-06-08 11:45:00,56.96,56.99,56.95,56.98,41145.0,45.239,45.2629,45.2311,45.2549,41145.0
2016-06-08 11:50:00,56.97,56.98,56.95,56.96,48373.0,45.247,45.2549,45.2311,45.239,48373.0
2016-06-08 11:55:00,56.95,56.96,56.93,56.94,35268.0,45.2311,45.239,45.2152,45.2232,35268.0
2016-06-08 12:00:00,56.93,56.98,56.93,56.98,40631.0,45.2152,45.2549,45.2152,45.2549,40631.0
2016-06-08 12:05:00,56.98,56.98,56.96,56.96,37511.0,45.2549,45.2549,45.239,45.239,37511.0
2016-06-08 12:10:00,56.97,56.98,56.95,56.95,33449.0,45.247,45.2549,45.2311,45.2311,33449.0
2016-06-08 12:15:00,56.95,56.96,56.94,56.94,20901.0,45.2311,45.239,45.2232,45.2232,20901.0
2016-06-08 12:20:00,56.93,56.95,56.92,56.94,39686.0,45.2152,45.2311,45.2073,45.2232,39686.0
2016-06-08 12:25:00,56.94,56.97,56.93,56.97,48443.0,45.2232,45.247,45.2152,45.247,48443.0
2016-06-08 12:30:00,56.97,57.0,56.96,57.0,92358.0,45.247,45.2708,45.239,45.2708,92358.0
2016-06-08 12:35:00,57.01,57.03,57.0,57.03,41780.0,45.2788,45.2946,45.2708,45.2946,41780.0
2016-06-08 12:40:00,57.03,57.03,56.98,56.99,115736.0,45.2946,45.2946,45.2549,45.2629,115736.0
2016-06-08 12:45:00,56.98,56.99,56.98,56.98,10763.0,45.2549,45.2629,45.2549,45.2549,10763.0
2016-06-08 12:50:00,56.98,56.99,56.98,56.99,46602.0,45.2549,45.2629,45.2549,45.2629,46602.0
2016-06-08 12:55:00,56.99,57.02,56.98,57.01,68405.0,45.2629,45.2867,45.2549,45.2788,68405.0
2016-06-08 13:00:00,57.02,57.03,57.01,57.03,35580.0,45.2867,45.2946,45.2788,45.2946,35580.0
2016-06-08 13:05:00,57.03,57.06,57.03,57.03,47846.0,45.2946,45.3185,45.2946,45.2946,47846.0
2016-06-08 13:10:00,57.03,57.04,56.97,56.97,57682.0,45.2946,45.3026,45.247,45.247,57682.0
2016-06-08 13:15:00,56.98,56.99,56.97,56.99,14803.0,45.2549,45.2629,45.247,45.2629,14803.0
2016-06-08 13:20:00,56.99,56.99,56.95,56.96,28772.0,45.2629,45.2629,45.2311,45.239,28772.0
2016-06-08 13:25:00,56.96,56.96,56.94,56.94,37298.0,45.239,45.239,45.2232,45.2232,37298.0
2016-06-08 13:30:00,56.95,56.95,56.9,56.93,82205.0,45.2311,45.2311,45.1914,45.2152,82205.0
2016-06-08 13:35:00,56.93,56.94,56.92,56.94,27314.0,45.2152,45.2232,45.2073,45.2232,27314.0
2016-06-08 13:40:00,56.93,56.93,56.91,56.91,37879.0,45.2152,45.2152,45.1993,45.1993,37879.0
2016-06-08 13:45:00,56.91,56.93,56.88,56.89,47613.0,45.1993,45.2152,45.1755,45.1834,47613.0
2016-06-08 13:50:00,56.89,56.92,56.88,56.9,45609.0,45.1834,45.2073,45.1755,45.1914,45609.0
2016-06-08 13:55:00,56.9,56.91,56.9,56.91,22398.0,45.1914,45.1993,45.1914,45.1993,22398.0
2016-06-08 14:00:00,56.91,56.91,56.88,56.88,39293.0,45.1993,45.1993,45.1755,45.1755,39293.0
2016-06-08 14:05:00,56.88,56.89,56.85,56.85,43820.0,45.1755,45.1834,45.1517,45.1517,43820.0
2016-06-08 14:10:00,56.86,56.86,56.84,56.85,38202.0,45.1596,45.1596,45.1437,45.1517,38202.0
2016-06-08 14:15:00,56.85,56.87,56.84,56.86,67602.0,45.1517,45.1676,45.1437,45.1596,67602.0
2016-06-08 14:20:00,56.86,56.87,56.85,56.87,41322.0,45.1596,45.1676,45.1517,45.1676,41322.0
2016-06-08 14:25:00,56.87,56.93,56.86,56.93,70972.0,45.1676,45.2152,45.1596,45.2152,70972.0
2016-06-08 14:30:00,56.93,56.94,56.91,56.94,45451.0,45.2152,45.2232,45.1993,45.2232,45451.0
2016-06-08 14:35:00,56.94,56.94,56.93,56.93,42417.0,45.2232,45.2232,45.2152,45.2152,42417.0
2016-06-08 14:40:00,56.93,56.94,56.92,56.94,58505.0,45.2152,45.2232,45.2073,45.2232,58505.0
2016-06-08 14:45:00,56.94,56.99,56.93,56.96,78788.0,45.2232,45.2629,45.2152,45.239,78788.0
2016-06-08 14:50:00,56.95,56.98,56.95,56.98,40724.0,45.2311,45.2549,45.2311,45.2549,40724.0
2016-06-08 14:55:00,56.98,57.0,56.97,56.97,103506.0,45.2549,45.2708,45.247,45.247,103506.0
2016-06-08 15:00:00,56.97,56.98,56.94,56.96,50907.0,45.247,45.2549,45.2232,45.239,50907.0
2016-06-08 15:05:00,56.95,57.0,56.95,56.99,59638.0,45.2311,45.2708,45.2311,45.2629,59638.0
2016-06-08 15:10:00,56.99,57.02,56.96,57.01,81391.0,45.2629,45.2867,45.239,45.2788,81391.0
2016-06-08 15:15:00,57.02,57.02,56.97,56.98,67420.0,45.2867,45.2867,45.247,45.2549,67420.0
2016-06-08 15:20:00,56.98,56.99,56.94,56.99,59232.0,45.2549,45.2629,45.2232,45.2629,59232.0
2016-06-08 15:25:00,56.99,56.99,56.95,56.99,74501.0,45.2629,45.2629,45.2311,45.2629,74501.0
2016-06-08 15:30:00,56.99,57.0,56.96,56.97,68288.0,45.2629,45.2708,45.239,45.247,68288.0
2016-06-08 15:35:00,56.97,57.01,56.96,57.01,65007.0,45.247,45.2788,45.239,45.2788,65007.0
2016-06-08 15:40:00,57.01,57.02,56.98,56.98,128525.0,45.2788,45.2867,45.2549,45.2549,128525.0
2016-06-08 15:45:00,56.99,57.01,56.95,56.95,129694.0,45.2629,45.2788,45.2311,45.2311,129694.0
2016-06-08 15:50:00,56.96,56.98,56.94,56.95,143560.0,45.239,45.2549,45.2232,45.2311,143560.0
2016-06-08 15:55:00,56.95,56.96,56.92,56.92,282711.0,45.2311,45.239,45.2073,45.2073,282711.0
2016-06-09 09:30:00,56.31,56.41,56.14,56.22,205528.0,44.9779,45.0578,44.8421,44.906,205528.0
2016-06-09 09:35:00,56.24,56.3,56.1,56.13,121187.0,44.922,44.9699,44.8102,44.8341,121187.0
2016-06-09 09:40:00,56.13,56.21,56.04,56.09,111609.0,44.8341,44.898,44.7622,44.8022,111609.0
2016-06-09 09:45:00,56.09,56.18,55.99,56.14,103876.0,44.8022,44.8741,44.7223,44.8421,103876.0
2016-06-09 09:50:00,56.14,56.28,56.14,56.26,84809.0,44.8421,44.9539,44.8421,44.938,84809.0
2016-06-09 09:55:00,56.26,56.3,56.22,56.25,85433.0,44.938,44.9699,44.906,44.93,85433.0
2016-06-09 10:00:00,56.24,56.26,56.21,56.24,68141.0,44.922,44.938,44.898,44.922,68141.0
2016-06-09 10:05:00,56.24,56.25,56.18,56.21,82773.0,44.922,44.93,44.8741,44.898,82773.0
2016-06-09 10:10:00,56.21,56.26,56.2,56.23,65346.0,44.898,44.938,44.89,44.914,65346.0
2016-06-09 10:15:00,56.23,56.26,56.18,56.21,63637.0,44.914,44.938,44.8741,44.898,63637.0
2016-06-09 10:20:00,56.21,56.23,56.17,56.21,46384.0,44.898,44.914,44.8661,44.898,46384.0
2016-06-09 10:25:00,56.22,56.26,56.2,56.24,48170.0,44.906,44.938,44.89,44.922,48170.0
2016-06-09 10:30:00,56.25,56.26,56.17,56.17,80146.0,44.93,44.938,44.8661,44.8661,80146.0
2016-06-09 10:35:00,56.17,56.21,56.15,56.21,56273.0,44.8661,44.898,44.8501,44.898,56273.0
2016-06-09 10:40:00,56.2,56.28,56.18,56.26,59607.0,44.89,44.9539,44.8741,44.938,59607.0
2016-06-09 10:45:00,56.26,56.26,56.22,56.25,55132.0,44.938,44.938,44.906,44.93,55132.0
2016-06-09 10:50:00,56.24,56.3,56.24,56.28,54416.0,44.922,44.9699,44.922,44.9539,54416.0
2016-06-09 10:55:00,56.28,56.32,56.27,56.29,46703.0,44.9539,44.9859,44.946,44.9619,46703.0
2016-06-09 11:00:00,56.29,56.34,56.29,56.34,25423.0,44.9619,45.0019,44.9619,45.0019,25423.0
2016-06-09 11:05:00,56.33,56.37,56.33,56.34,89506.0,44.9939,45.0258,44.9939,45.0019,89506.0
2016-06-09 11:10:00,56.33,56.34,56.25,56.25,83334.0,44.9939,45.0019,44.93,44.93,83334.0
2016-06-09 11:15:00,56.26,56.29,56.23,56.23,72959.0,44.938,44.9619,44.914,44.914,72959.0
2016-06-09 11:20:00,56.23,56.23,56.16,56.17,76427.0,44.914,44.914,44.8581,44.8661,76427.0
2016-06-09 11:25:00,56.18,56.2,56.13,56.14,55528.0,44.8741,44.89,44.8341,44.8421,55528.0
2016-06-09 11:30:00,56.14,56.14,56.09,56.1,68519.0,44.8421,44.8421,44.8022,44.8102,68519.0
2016-06-09 11:35:00,56.1,56.13,56.05,56.12,60309.0,44.8102,44.8341,44.7702,44.8261,60309.0
2016-06-09 11:40:00,56.13,56.16,56.08,56.08,38642.0,44.8341,44.8581,44.7942,44.7942,38642.0
2016-06-09 11:45:00,56.08,56.11,56.06,56.07,43412.0,44.7942,44.8182,44.7782,44.7862,43412.0
2016-06-09 11:50:00,56.07,56.13,56.03,56.11,53910.0,44.7862,44.8341,44.7543,44.8182,53910.0
2016-06-09 11:55:00,56.11,56.12,56.07,56.08,38433.0,44.8182,44.8261,44.7862,44.7942,38433.0
2016-06-09 12:00:00,56.08,56.15,56.05,56.15,40501.0,44.7942,44.8501,44.7702,44.8501,40501.0
2016-06-09 12:05:00,56.15,56.18,56.13,56.15,64091.0,44.8501,44.8741,44.8341,44.8501,64091.0
2016-06-09 12:10:00,56.15,56.15,56.1,56.11,26418.0,44.8501,44.8501,44.8102,44.8182,26418.0
2016-06-09 12:15:00,56.11,56.14,56.09,56.11,35425.0,44.8182,44.8421,44.8022,44.8182,35425.0
2016-06-09 12:20:00,56.11,56.15,56.09,56.14,38414.0,44.8182,44.8501,44.8022,44.8421,38414.0
2016-06-09 12:25:00,56.14,56.21,56.14,56.2,43301.0,44.8421,44.898,44.8421,44.89,43301.0
2016-06-09 12:30:00,56.2,56.21,56.17,56.17,43043.0,44.89,44.898,44.8661,44.8661,43043.0
2016-06-09 12:35:00,56.17,56.18,56.16,56.16,41257.0,44.8661,44.8741,44.8581,44.8581,41257.0
2016-06-09 12:40:00,56.17,56.18,56.12,56.13,70268.0,44.8661,44.8741,44.8261,44.8341,70268.0
2016-06-09 12:45:00,56.13,56.2,56.11,56.2,59982.0,44.8341,44.89,44.8182,44.89,59982.0
2016-06-09 12:50:00,56.2,56.21,56.15,56.16,55797.0,44.89,44.898,44.8501,44.8581,55797.0
2016-06-09 12:55:00,56.16,56.2,56.16,56.18,48207.0,44.8581,44.89,44.8581,44.8741,48207.0
2016-06-09 13:00:00,56.18,56.2,56.17,56.17,30875.0,44.8741,44.89,44.8661,44.8661,30875.0
2016-06-09 13:05:00,56.17,56.17,56.16,56.16,29679.0,44.8661,44.8661,44.8581,44.8581,29679.0
2016-06-09 13:10:00,56.17,56.2,56.16,56.19,47977.0,44.8661,44.89,44.8581,44.8821,47977.0
2016-06-09 13:15:00,56.2,56.29,56.19,56.26,86977.0,44.89,44.9619,44.8821,44.938,86977.0
2016-06-09 13:20:00,56.26,56.28,56.25,56.25,27458.0,44.938,44.9539,44.93,44.93,27458.0
2016-06-09 13:25:00,56.25,56.26,56.23,56.24,35212.0,44.93,44.938,44.914,44.922,35212.0
2016-06-09 13:30:00,56.23,56.26,56.19,56.2,79344.0,44.914,44.938,44.8821,44.89,79344.0
2016-06-09 13:35:00,56.19,56.21,56.18,56.2,45175.0,44.8821,44.898,44.8741,44.89,45175.0
2016-06-09 13:40:00,56.2,56.21,56.14,56.16,51763.0,44.89,44.898,44.8421,44.8581,51763.0
2016-06-09 13:45:00,56.16,56.17,56.11,56.11,49356.0,44.8581,44.8661,44.8182,44.8182,49356.0
2016-06-09 13:50:00,56.11,56.12,56.06,56.08,65012.0,44.8182,44.8261,44.7782,44.7942,65012.0
2016-06-09 13:55:00,56.08,56.12,56.08,56.11,59127.0,44.7942,44.8261,44.7942,44.8182,59127.0
2016-06-09 14:00:00,56.11,56.12,56.08,56.09,62386.0,44.8182,44.8261,44.7942,44.8022,62386.0
2016-06-09 14:05:00,56.09,56.12,56.08,56.1,62950.0,44.8022,44.8261,44.7942,44.8102,62950.0
2016-06-09 14:10:00,56.1,56.16,56.09,56.16,82105.0,44.8102,44.8581,44.8022,44.8581,82105.0
2016-06-09 14:15:00,56.16,56.16,56.15,56.15,73847.0,44.8581,44.8581,44.8501,44.8501,73847.0
2016-06-09 14:20:00,56.15,56.15,56.08,56.13,105326.0,44.8501,44.8501,44.7942,44.8341,105326.0
2016-06-09 14:25:00,56.14,56.17,56.1,56.11,86685.0,44.8421,44.8661,44.8102,44.8182,86685.0
2016-06-09 14:30:00,56.11,56.15,56.1,56.15,55749.0,44.8182,44.8501,44.8102,44.8501,55749.0
2016-06-09 14:35:00,56.15,56.19,56.12,56.18,96482.0,44.8501,44.8821,44.8261,44.8741,96482.0
2016-06-09 14:40:00,56.19,56.2,56.16,56.2,98970.0,44.8821,44.89,44.8581,44.89,98970.0
2016-06-09 14:45:00,56.21,56.21,56.15,56.15,65954.0,44.898,44.898,44.8501,44.8501,65954.0
2016-06-09 14:50:00,56.16,56.17,56.14,56.16,45584.0,44.8581,44.8661,44.8421,44.8581,45584.0
2016-06-09 14:55:00,56.16,56.2,56.15,56.16,82450.0,44.8581,44.89,44.8501,44.8581,82450.0
2016-06-09 15:00:00,56.16,56.21,56.16,56.19,138340.0,44.8581,44.898,44.8581,44.8821,138340.0
2016-06-09 15:05:00,56.2,56.21,56.18,56.2,126692.0,44.89,44.898,44.8741,44.89,126692.0
2016-06-09 15:10:00,56.2,56.2,56.16,56.16,45656.0,44.89,44.89,44.8581,44.8581,45656.0
2016-06-09 15:15:00,56.16,56.17,56.11,56.12,123730.0,44.8581,44.8661,44.8182,44.8261,123730.0
2016-06-09 15:20:00,56.12,56.12,56.06,56.07,94705.0,44.8261,44.8261,44.7782,44.7862,94705.0
2016-06-09 15:25:00,56.07,56.11,56.07,56.08,176081.0,44.7862,44.8182,44.7862,44.7942,176081.0
2016-06-09 15:30:00,56.08,56.11,56.07,56.07,235160.0,44.7942,44.8182,44.7862,44.7862,235160.0
2016-06-09 15:35:00,56.08,56.16,56.06,56.14,141885.0,44.7942,44.8581,44.7782,44.8421,141885.0
2016-06-09 15:40:00,56.14,56.2,56.11,56.12,139869.0,44.8421,44.89,44.8182,44.8261,139869.0
2016-06-09 15:45:00,56.11,56.14,56.11,56.11,170278.0,44.8182,44.8421,44.8182,44.8182,170278.0
2016-06-09 15:50:00,56.12,56.12,56.09,56.1,151502.0,44.8261,44.8261,44.8022,44.8102,151502.0
2016-06-09 15:55:00,56.1,56.14,56.1,56.11,365151.0,44.8102,44.8421,44.8102,44.8182,365151.0
2016-06-10 09:30:00,55.5,55.62,55.38,55.45,233691.0,44.3309,44.4268,44.2351,44.291,233691.0
2016-06-10 09:35:00,55.45,55.47,55.38,55.4,98779.0,44.291,44.3069,44.2351,44.251,98779.0
2016-06-10 09:40:00,55.39,55.43,55.33,55.37,155988.0,44.243,44.275,44.1951,44.2271,155988.0
2016-06-10 09:45:00,55.37,55.48,55.36,55.44,62933.0,44.2271,44.3149,44.2191,44.283,62933.0
2016-06-10 09:50:00,55.44,55.52,55.39,55.48,189145.0,44.283,44.3469,44.243,44.3149,189145.0
2016-06-10 09:55:00,55.48,55.56,55.46,55.51,44770.0,44.3149,44.3788,44.299,44.3389,44770.0
2016-06-10 10:00:00,55.51,55.58,55.49,55.49,124998.0,44.3389,44.3948,44.3229,44.3229,124998.0
2016-06-10 10:05:00,55.49,55.5,55.41,55.41,69488.0,44.3229,44.3309,44.259,44.259,69488.0
2016-06-10 10:10:00,55.41,55.46,55.39,55.44,138625.0,44.259,44.299,44.243,44.283,138625.0
2016-06-10 10:15:00,55.44,55.45,55.34,55.45,82201.0,44.283,44.291,44.2031,44.291,82201.0
2016-06-10 10:20:00,55.45,55.46,55.41,55.44,89092.0,44.291,44.299,44.259,44.283,89092.0
2016-06-10 10:25:00,55.44,55.49,55.41,55.41,81416.0,44.283,44.3229,44.259,44.259,81416.0
2016-06-10 10:30:00,55.42,55.45,55.4,55.42,88262.0,44.267,44.291,44.251,44.267,88262.0
2016-06-10 10:35:00,55.42,55.44,55.29,55.29,303314.0,44.267,44.283,44.1632,44.1632,303314.0
2016-06-10 10:40:00,55.3,55.32,55.25,55.31,121193.0,44.1712,44.1871,44.1312,44.1791,121193.0
2016-06-10 10:45:00,55.3,55.31,55.25,55.3,66102.0,44.1712,44.1791,44.1312,44.1712,66102.0
2016-06-10 10:50:00,55.3,55.38,55.29,55.29,74153.0,44.1712,44.2351,44.1632,44.1632,74153.0
2016-06-10 10:55:00,55.29,55.33,55.27,55.3,92332.0,44.1632,44.1951,44.1472,44.1712,92332.0
2016-06-10 11:00:00,55.3,55.33,55.29,55.32,57257.0,44.1712,44.1951,44.1632,44.1871,57257.0
2016-06-10 11:05:00,55.31,55.33,55.28,55.31,72632.0,44.1791,44.1951,44.1552,44.1791,72632.0
2016-06-10 11:10:00,55.31,55.34,55.28,55.33,81844.0,44.1791,44.2031,44.1552,44.1951,81844.0
2016-06-10 11:15:00,55.33,55.35,55.29,55.35,57636.0,44.1951,44.2111,44.1632,44.2111,57636.0
2016-06-10 11:20:00,55.35,55.36,55.31,55.35,77732.0,44.2111,44.2191,44.1791,44.2111,77732.0
2016-06-10 11:25:00,55.34,55.36,55.26,55.26,63655.0,44.2031,44.2191,44.1392,44.1392,63655.0
2016-06-10 11:30:00,55.26,55.31,55.23,55.24,88919.0,44.1392,44.1791,44.1152,44.1232,88919.0
2016-06-10 11:35:00,55.25,55.26,55.2,55.23,50808.0,44.1312,44.1392,44.0913,44.1152,50808.0
2016-06-10 11:40:00,55.22,55.29,55.2,55.21,150114.0,44.1073,44.1632,44.0913,44.0993,150114.0
2016-06-10 11:45:00,55.21,55.22,55.12,55.14,64215.0,44.0993,44.1073,44.0274,44.0434,64215.0
2016-06-10 11:50:00,55.14,55.14,55.08,55.1,109848.0,44.0434,44.0434,43.9954,44.0114,109848.0
2016-06-10 11:55:00,55.11,55.12,55.08,55.08,48815.0,44.0194,44.0274,43.9954,43.9954,48815.0
2016-06-10 12:00:00,55.09,55.1,55.06,55.08,110027.0,44.0034,44.0114,43.9795,43.9954,110027.0
2016-06-10 12:05:00,55.08,55.08,54.98,54.98,86361.0,43.9954,43.9954,43.9156,43.9156,86361.0
2016-06-10 12:10:00,54.98,55.01,54.97,55.0,69525.0,43.9156,43.9395,43.9076,43.9315,69525.0
2016-06-10 12:15:00,55.0,55.0,54.98,54.99,54609.0,43.9315,43.9315,43.9156,43.9235,54609.0
2016-06-10 12:20:00,54.99,55.0,54.96,54.98,63701.0,43.9235,43.9315,43.8996,43.9156,63701.0
2016-06-10 12:25:00,54.98,54.98,54.93,54.96,61008.0,43.9156,43.9156,43.8756,43.8996,61008.0
2016-06-10 12:30:00,54.96,54.98,54.91,54.94,115830.0,43.8996,43.9156,43.8596,43.8836,115830.0
2016-06-10 12:35:00,54.94,54.98,54.93,54.98,33351.0,43.8836,43.9156,43.8756,43.9156,33351.0
2016-06-10 12:40:00,54.98,55.01,54.97,54.99,92243.0,43.9156,43.9395,43.9076,43.9235,92243.0
2016-06-10 12:45:00,54.99,55.0,54.97,54.98,55645.0,43.9235,43.9315,43.9076,43.9156,55645.0
2016-06-10 12:50:00,54.98,55.01,54.97,55.01,82408.0,43.9156,43.9395,43.9076,43.9395,82408.0
2016-06-10 12:55:00,55.01,55.01,54.99,55.0,107620.0,43.9395,43.9395,43.9235,43.9315,107620.0
2016-06-10 13:00:00,55.0,55.0,54.94,54.99,75827.0,43.9315,43.9315,43.8836,43.9235,75827.0
2016-06-10 13:05:00,54.98,54.99,54.94,54.96,23974.0,43.9156,43.9235,43.8836,43.8996,23974.0
2016-06-10 13:10:00,54.96,54.99,54.95,54.97,44733.0,43.8996,43.9235,43.8916,43.9076,44733.0
2016-06-10 13:15:00,54.97,55.01,54.96,55.0,72034.0,43.9076,43.9395,43.8996,43.9315,72034.0
2016-06-10 13:20:00,55.0,55.05,54.99,55.05,91747.0,43.9315,43.9715,43.9235,43.9715,91747.0
2016-06-10 13:25:00,55.05,55.1,55.04,55.09,51791.0,43.9715,44.0114,43.9635,44.0034,51791.0
2016-06-10 13:30:00,55.09,55.09,55.05,55.07,64872.0,44.0034,44.0034,43.9715,43.9874,64872.0
2016-06-10 13:35:00,55.07,55.11,55.06,55.09,63655.0,43.9874,44.0194,43.9795,44.0034,63655.0
2016-06-10 13:40:00,55.09,55.11,55.08,55.1,43207.0,44.0034,44.0194,43.9954,44.0114,43207.0
2016-06-10 13:45:00,55.09,55.1,55.02,55.03,48328.0,44.0034,44.0114,43.9475,43.9555,48328.0
2016-06-10 13:50:00,55.02,55.02,54.98,54.98,65924.0,43.9475,43.9475,43.9156,43.9156,65924.0
2016-06-10 13:55:00,54.99,55.01,54.91,54.93,104004.0,43.9235,43.9395,43.8596,43.8756,104004.0
2016-06-10 14:00:00,54.93,54.97,54.91,54.92,44054.0,43.8756,43.9076,43.8596,43.8676,44054.0
2016-06-10 14:05:00,54.93,54.96,54.91,54.95,43766.0,43.8756,43.8996,43.8596,43.8916,43766.0
2016-06-10 14:10:00,54.95,54.98,54.93,54.95,44750.0,43.8916,43.9156,43.8756,43.8916,44750.0
2016-06-10 14:15:00,54.95,54.96,54.93,54.95,32037.0,43.8916,43.8996,43.8756,43.8916,32037.0
2016-06-10 14:20:00,54.94,55.0,54.94,54.98,63731.0,43.8836,43.9315,43.8836,43.9156,63731.0
2016-06-10 14:25:00,54.98,55.01,54.97,54.98,42266.0,43.9156,43.9395,43.9076,43.9156,42266.0
2016-06-10 14:30:00,54.98,55.01,54.97,54.98,32449.0,43.9156,43.9395,43.9076,43.9156,32449.0
2016-06-10 14:35:00,54.99,55.02,54.97,55.0,110140.0,43.9235,43.9475,43.9076,43.9315,110140.0
2016-06-10 14:40:00,55.0,55.01,54.95,54.96,44272.0,43.9315,43.9395,43.8916,43.8996,44272.0
2016-06-10 14:45:00,54.96,54.96,54.91,54.91,33554.0,43.8996,43.8996,43.8596,43.8596,33554.0
2016-06-10 14:50:00,54.91,54.92,54.9,54.91,44633.0,43.8596,43.8676,43.8517,43.8596,44633.0
2016-06-10 14:55:00,54.9,54.9,54.86,54.9,55584.0,43.8517,43.8517,43.8197,43.8517,55584.0
2016-06-10 15:00:00,54.9,54.9,54.85,54.87,61930.0,43.8517,43.8517,43.8117,43.8277,61930.0
2016-06-10 15:05:00,54.86,54.87,54.83,54.85,66027.0,43.8197,43.8277,43.7957,43.8117,66027.0
2016-06-10 15:10:00,54.85,54.85,54.8,54.83,68445.0,43.8117,43.8117,43.7718,43.7957,68445.0
2016-06-10 15:15:00,54.83,54.9,54.82,54.9,78647.0,43.7957,43.8517,43.7878,43.8517,78647.0
2016-06-10 15:20:00,54.9,54.95,54.88,54.93,85251.0,43.8517,43.8916,43.8357,43.8756,85251.0
2016-06-10 15:25:00,54.92,54.96,54.92,54.95,81113.0,43.8676,43.8996,43.8676,43.8916,81113.0
2016-06-10 15:30:00,54.95,55.02,54.95,55.01,78388.0,43.8916,43.9475,43.8916,43.9395,78388.0
2016-06-10 15:35:00,55.01,55.02,54.98,54.99,114354.0,43.9395,43.9475,43.9156,43.9235,114354.0
2016-06-10 15:40:00,54.99,55.0,54.96,54.98,147060.0,43.9235,43.9315,43.8996,43.9156,147060.0
2016-06-10 15:45:00,54.98,55.13,54.97,55.1,240708.0,43.9156,44.0354,43.9076,44.0114,240708.0
2016-06-10 15:50:00,55.1,55.1,55.02,55.02,141364.0,44.0114,44.0114,43.9475,43.9475,141364.0
2016-06-10 15:55:00,55.02,55.03,54.97,55.0,462456.0,43.9475,43.9555,43.9076,43.9315,462456.0
2016-06-13 09:30:00,54.61,54.76,54.56,54.67,214470.0,43.62,43.7398,43.5801,43.6679,214470.0
2016-06-13 09:35:00,54.68,54.72,54.45,54.49,139054.0,43.6759,43.7079,43.4922,43.5242,139054.0
2016-06-13 09:40:00,54.5,54.78,54.49,54.7,102067.0,43.5322,43.7558,43.5242,43.6919,102067.0
2016-06-13 09:45:00,54.71,54.93,54.71,54.92,97752.0,43.6999,43.8756,43.6999,43.8676,97752.0
2016-06-13 09:50:00,54.93,54.97,54.88,54.93,64663.0,43.8756,43.9076,43.8357,43.8756,64663.0
2016-06-13 09:55:00,54.94,54.97,54.88,54.9,82583.0,43.8836,43.9076,43.8357,43.8517,82583.0
2016-06-13 10:00:00,54.9,55.02,54.85,54.95,104781.0,43.8517,43.9475,43.8117,43.8916,104781.0
2016-06-13 10:05:00,54.95,54.95,54.85,54.88,71739.0,43.8916,43.8916,43.8117,43.8357,71739.0
2016-06-13 10:10:00,54.88,54.97,54.87,54.9,71828.0,43.8357,43.9076,43.8277,43.8517,71828.0
2016-06-13 10:15:00,54.9,54.98,54.88,54.96,46433.0,43.8517,43.9156,43.8357,43.8996,46433.0
2016-06-13 10:20:00,54.95,55.03,54.93,54.98,38178.0,43.8916,43.9555,43.8756,43.9156,38178.0
2016-06-13 10:25:00,54.98,55.08,54.95,55.05,44884.0,43.9156,43.9954,43.8916,43.9715,44884.0
2016-06-13 10:30:00,55.06,55.14,55.05,55.07,57906.0,43.9795,44.0434,43.9715,43.9874,57906.0
2016-06-13 10:35:00,55.08,55.11,54.98,54.98,67520.0,43.9954,44.0194,43.9156,43.9156,67520.0
2016-06-13 10:40:00,54.98,55.0,54.95,54.97,41662.0,43.9156,43.9315,43.8916,43.9076,41662.0
2016-06-13 10:45:00,54.96,55.02,54.93,54.94,37514.0,43.8996,43.9475,43.8756,43.8836,37514.0
2016-06-13 10:50:00,54.93,54.94,54.89,54.93,40679.0,43.8756,43.8836,43.8437,43.8756,40679.0
2016-06-13 10:55:00,54.93,54.97,54.9,54.91,36192.0,43.8756,43.9076,43.8517,43.8596,36192.0
2016-06-13 11:00:00,54.91,54.94,54.88,54.9,34168.0,43.8596,43.8836,43.8357,43.8517,34168.0
2016-06-13 11:05:00,54.91,54.99,54.91,54.94,38845.0,43.8596,43.9235,43.8596,43.8836,38845.0
2016-06-13 11:10:00,54.94,54.98,54.89,54.91,32100.0,43.8836,43.9156,43.8437,43.8596,32100.0
2016-06-13 11:15:00,54.91,54.92,54.88,54.91,40918.0,43.8596,43.8676,43.8357,43.8596,40918.0
2016-06-13 11:20:00,54.9,54.95,54.88,54.89,37300.0,43.8517,43.8916,43.8357,43.8437,37300.0
2016-06-13 11:25:00,54.88,54.92,54.84,54.89,49814.0,43.8357,43.8676,43.8037,43.8437,49814.0
2016-06-13 11:30:00,54.88,54.9,54.78,54.79,49704.0,43.8357,43.8517,43.7558,43.7638,49704.0
2016-06-13 11:35:00,54.78,54.8,54.71,54.71,69076.0,43.7558,43.7718,43.6999,43.6999,69076.0
2016-06-13 11:40:00,54.7,54.73,54.67,54.68,45741.0,43.6919,43.7159,43.6679,43.6759,45741.0
2016-06-13 11:45:00,54.68,54.71,54.66,54.66,35798.0,43.6759,43.6999,43.66,43.66,35798.0
2016-06-13 11:50:00,54.66,54.69,54.65,54.67,31923.0,43.66,43.6839,43.652,43.6679,31923.0
2016-06-13 11:55:00,54.66,54.67,54.61,54.63,35869.0,43.66,43.6679,43.62,43.636,35869.0
2016-06-13 12:00:00,54.63,54.7,54.62,54.69,36972.0,43.636,43.6919,43.628,43.6839,36972.0
2016-06-13 12:05:00,54.7,54.73,54.68,54.7,37538.0,43.6919,43.7159,43.6759,43.6919,37538.0
2016-06-13 12:10:00,54.7,54.75,54.7,54.75,30793.0,43.6919,43.7318,43.6919,43.7318,30793.0
2016-06-13 12:15:00,54.75,54.76,54.72,54.73,29849.0,43.7318,43.7398,43.7079,43.7159,29849.0
2016-06-13 12:20:00,54.72,54.81,54.69,54.7,93389.0,43.7079,43.7798,43.6839,43.6919,93389.0
2016-06-13 12:25:00,54.69,54.74,54.67,54.72,32158.0,43.6839,43.7239,43.6679,43.7079,32158.0
2016-06-13 12:30:00,54.72,54.75,54.65,54.66,30849.0,43.7079,43.7318,43.652,43.66,30849.0
2016-06-13 12:35:00,54.66,54.72,54.65,54.67,33527.0,43.66,43.7079,43.652,43.6679,33527.0
2016-06-13 12:40:00,54.67,54.74,54.66,54.72,30533.0,43.6679,43.7239,43.66,43.7079,30533.0
2016-06-13 12:45:00,54.72,54.75,54.69,54.69,29121.0,43.7079,43.7318,43.6839,43.6839,29121.0
2016-06-13 12:50:00,54.69,54.77,54.69,54.76,29852.0,43.6839,43.7478,43.6839,43.7398,29852.0
2016-06-13 12:55:00,54.77,54.82,54.74,54.79,56510.0,43.7478,43.7878,43.7239,43.7638,56510.0
2016-06-13 13:00:00,54.79,54.81,54.72,54.73,41456.0,43.7638,43.7798,43.7079,43.7159,41456.0
2016-06-13 13:05:00,54.73,54.76,54.72,54.73,37218.0,43.7159,43.7398,43.7079,43.7159,37218.0
2016-06-13 13:10:00,54.73,54.76,54.7,54.73,32900.0,43.7159,43.7398,43.6919,43.7159,32900.0
2016-06-13 13:15:00,54.72,54.74,54.7,54.73,34006.0,43.7079,43.7239,43.6919,43.7159,34006.0
2016-06-13 13:20:00,54.72,54.77,54.72,54.75,27424.0,43.7079,43.7478,43.7079,43.7318,27424.0
2016-06-13 13:25:00,54.74,54.77,54.72,54.75,28744.0,43.7239,43.7478,43.7079,43.7318,28744.0
2016-06-13 13:30:00,54.75,54.76,54.72,54.73,31484.0,43.7318,43.7398,43.7079,43.7159,31484.0
2016-06-13 13:35:00,54.73,54.74,54.67,54.69,86521.0,43.7159,43.7239,43.6679,43.6839,86521.0
2016-06-13 13:40:00,54.69,54.76,54.66,54.74,48188.0,43.6839,43.7398,43.66,43.7239,48188.0
2016-06-13 13:45:00,54.74,54.75,54.7,54.7,23020.0,43.7239,43.7318,43.6919,43.6919,23020.0
2016-06-13 13:50:00,54.7,54.71,54.62,54.62,45078.0,43.6919,43.6999,43.628,43.628,45078.0
2016-06-13 13:55:00,54.62,54.63,54.56,54.59,71282.0,43.628,43.636,43.5801,43.604,71282.0
2016-06-13 14:00:00,54.59,54.63,54.57,54.59,37674.0,43.604,43.636,43.5881,43.604,37674.0
2016-06-13 14:05:00,54.59,54.66,54.59,54.64,36907.0,43.604,43.66,43.604,43.644,36907.0
2016-06-13 14:10:00,54.63,54.7,54.62,54.68,41812.0,43.636,43.6919,43.628,43.6759,41812.0
2016-06-13 14:15:00,54.69,54.7,54.66,54.66,65554.0,43.6839,43.6919,43.66,43.66,65554.0
2016-06-13 14:20:00,54.67,54.68,54.61,54.62,30329.0,43.6679,43.6759,43.62,43.628,30329.0
2016-06-13 14:25:00,54.62,54.64,54.59,54.64,38504.0,43.628,43.644,43.604,43.644,38504.0
2016-06-13 14:30:00,54.64,54.71,54.61,54.69,49928.0,43.644,43.6999,43.62,43.6839,49928.0
2016-06-13 14:35:00,54.69,54.75,54.69,54.71,31774.0,43.6839,43.7318,43.6839,43.6999,31774.0
2016-06-13 14:40:00,54.71,54.77,54.7,54.75,47279.0,43.6999,43.7478,43.6919,43.7318,47279.0
2016-06-13 14:45:00,54.75,54.75,54.69,54.69,38183.0,43.7318,43.7318,43.6839,43.6839,38183.0
2016-06-13 14:50:00,54.7,54.71,54.64,54.69,43445.0,43.6919,43.6999,43.644,43.6839,43445.0
2016-06-13 14:55:00,54.7,54.7,54.63,54.64,41410.0,43.6919,43.6919,43.636,43.644,41410.0
2016-06-13 15:00:00,54.63,54.67,54.62,54.63,43285.0,43.636,43.6679,43.628,43.636,43285.0
2016-06-13 15:05:00,54.63,54.63,54.53,54.54,67380.0,43.636,43.636,43.5561,43.5641,67380.0
2016-06-13 15:10:00,54.54,54.58,54.5,54.54,65773.0,43.5641,43.5961,43.5322,43.5641,65773.0
2016-06-13 15:15:00,54.54,54.58,54.53,54.57,63313.0,43.5641,43.5961,43.5561,43.5881,63313.0
2016-06-13 15:20:00,54.58,54.62,54.56,54.57,59772.0,43.5961,43.628,43.5801,43.5881,59772.0
2016-06-13 15:25:00,54.58,54.61,54.55,54.58,61155.0,43.5961,43.62,43.5721,43.5961,61155.0
2016-06-13 15:30:00,54.59,54.62,54.57,54.57,111433.0,43.604,43.628,43.5881,43.5881,111433.0
2016-06-13 15:35:00,54.58,54.58,54.48,54.51,96953.0,43.5961,43.5961,43.5162,43.5401,96953.0
2016-06-13 15:40:00,54.5,54.5,54.43,54.44,117653.0,43.5322,43.5322,43.4762,43.4842,117653.0
2016-06-13 15:45:00,54.43,54.45,54.42,54.45,110394.0,43.4762,43.4922,43.4683,43.4922,110394.0
2016-06-13 15:50:00,54.45,54.45,54.4,54.41,152228.0,43.4922,43.4922,43.4523,43.4603,152228.0
2016-06-13 15:55:00,54.41,54.45,54.37,54.42,406072.0,43.4603,43.4922,43.4283,43.4683,406072.0
2016-06-14 09:30:00,54.29,54.31,54.15,54.31,101980.0,43.3644,43.3804,43.2526,43.3804,101980.0
2016-06-14 09:35:00,54.3,54.42,54.28,54.36,44136.0,43.3724,43.4683,43.3564,43.4203,44136.0
2016-06-14 09:40:00,54.35,54.41,54.32,54.34,69761.0,43.4123,43.4603,43.3884,43.4044,69761.0
2016-06-14 09:45:00,54.34,54.35,54.16,54.17,89995.0,43.4044,43.4123,43.2606,43.2686,89995.0
2016-06-14 09:50:00,54.16,54.21,54.07,54.12,76450.0,43.2606,43.3005,43.1887,43.2286,76450.0
2016-06-14 09:55:00,54.12,54.21,54.1,54.21,47794.0,43.2286,43.3005,43.2127,43.3005,47794.0
2016-06-14 10:00:00,54.21,54.28,54.18,54.23,66481.0,43.3005,43.3564,43.2766,43.3165,66481.0
2016-06-14 10:05:00,54.23,54.23,54.06,54.09,66371.0,43.3165,43.3165,43.1807,43.2047,66371.0
2016-06-14 10:10:00,54.09,54.12,53.99,54.01,82025.0,43.2047,43.2286,43.1248,43.1408,82025.0
2016-06-14 10:15:00,54.0,54.04,53.87,53.89,90650.0,43.1328,43.1647,43.0289,43.0449,90650.0
2016-06-14 10:20:00,53.87,53.91,53.83,53.9,73352.0,43.0289,43.0609,42.997,43.0529,73352.0
2016-06-14 10:25:00,53.9,53.91,53.82,53.88,91536.0,43.0529,43.0609,42.989,43.0369,91536.0
2016-06-14 10:30:00,53.88,54.0,53.88,53.88,80299.0,43.0369,43.1328,43.0369,43.0369,80299.0
2016-06-14 10:35:00,53.88,53.9,53.78,53.89,88229.0,43.0369,43.0529,42.9571,43.0449,88229.0
2016-06-14 10:40:00,53.88,53.99,53.88,53.96,118827.0,43.0369,43.1248,43.0369,43.1008,118827.0
2016-06-14 10:45:00,53.96,53.96,53.81,53.86,62060.0,43.1008,43.1008,42.981,43.021,62060.0
2016-06-14 10:50:00,53.86,53.88,53.75,53.77,55891.0,43.021,43.0369,42.9331,42.9491,55891.0
2016-06-14 10:55:00,53.77,53.77,53.72,53.75,58871.0,42.9491,42.9491,42.9091,42.9331,58871.0
2016-06-14 11:00:00,53.76,53.83,53.75,53.8,87053.0,42.9411,42.997,42.9331,42.973,87053.0
2016-06-14 11:05:00,53.8,53.83,53.77,53.83,46506.0,42.973,42.997,42.9491,42.997,46506.0
2016-06-14 11:10:00,53.83,53.84,53.71,53.71,60690.0,42.997,43.005,42.9011,42.9011,60690.0
2016-06-14 11:15:00,53.72,53.72,53.66,53.7,78921.0,42.9091,42.9091,42.8612,42.8932,78921.0
2016-06-14 11:20:00,53.7,53.79,53.69,53.79,41476.0,42.8932,42.965,42.8852,42.965,41476.0
2016-06-14 11:25:00,53.79,53.79,53.66,53.69,79602.0,42.965,42.965,42.8612,42.8852,79602.0
2016-06-14 11:30:00,53.69,53.79,53.69,53.78,113036.0,42.8852,42.965,42.8852,42.9571,113036.0
2016-06-14 11:35:00,53.78,53.86,53.74,53.75,82425.0,42.9571,43.021,42.9251,42.9331,82425.0
2016-06-14 11:40:00,53.75,53.76,53.7,53.71,64292.0,42.9331,42.9411,42.8932,42.9011,64292.0
2016-06-14 11:45:00,53.71,53.71,53.65,53.68,81683.0,42.9011,42.9011,42.8532,42.8772,81683.0
2016-06-14 11:50:00,53.67,53.74,53.66,53.73,59670.0,42.8692,42.9251,42.8612,42.9171,59670.0
2016-06-14 11:55:00,53.73,53.73,53.62,53.65,55855.0,42.9171,42.9171,42.8293,42.8532,55855.0
2016-06-14 12:00:00,53.65,53.69,53.64,53.64,93245.0,42.8532,42.8852,42.8452,42.8452,93245.0
2016-06-14 12:05:00,53.64,53.64,53.56,53.57,76078.0,42.8452,42.8452,42.7813,42.7893,76078.0
2016-06-14 12:10:00,53.56,53.66,53.54,53.65,102461.0,42.7813,42.8612,42.7654,42.8532,102461.0
2016-06-14 12:15:00,53.65,53.72,53.65,53.67,59981.0,42.8532,42.9091,42.8532,42.8692,59981.0
2016-06-14 12:20:00,53.68,53.8,53.68,53.8,91846.0,42.8772,42.973,42.8772,42.973,91846.0
2016-06-14 12:25:00,53.8,53.93,53.8,53.89,167387.0,42.973,43.0769,42.973,43.0449,167387.0
2016-06-14 12:30:00,53.88,53.88,53.8,53.85,113716.0,43.0369,43.0369,42.973,43.013,113716.0
2016-06-14 12:35:00,53.85,53.85,53.78,53.82,91411.0,43.013,43.013,42.9571,42.989,91411.0
2016-06-14 12:40:00,53.83,53.85,53.81,53.83,90634.0,42.997,43.013,42.981,42.997,90634.0
2016-06-14 12:45:00,53.83,53.9,53.79,53.9,69162.0,42.997,43.0529,42.965,43.0529,69162.0
2016-06-14 12:50:00,53.89,53.91,53.87,53.89,45277.0,43.0449,43.0609,43.0289,43.0449,45277.0
2016-06-14 12:55:00,53.88,53.92,53.88,53.91,92449.0,43.0369,43.0689,43.0369,43.0609,92449.0
2016-06-14 13:00:00,53.92,53.97,53.92,53.92,202694.0,43.0689,43.1088,43.0689,43.0689,202694.0
2016-06-14 13:05:00,53.92,53.93,53.8,53.83,67596.0,43.0689,43.0769,42.973,42.997,67596.0
2016-06-14 13:10:00,53.84,53.85,53.77,53.78,53250.0,43.005,43.013,42.9491,42.9571,53250.0
2016-06-14 13:15:00,53.77,53.85,53.72,53.85,100164.0,42.9491,43.013,42.9091,43.013,100164.0
2016-06-14 13:20:00,53.85,53.88,53.84,53.85,30251.0,43.013,43.0369,43.005,43.013,30251.0
2016-06-14 13:25:00,53.85,53.88,53.83,53.84,96061.0,43.013,43.0369,42.997,43.005,96061.0
2016-06-14 13:30:00,53.84,53.92,53.84,53.9,64416.0,43.005,43.0689,43.005,43.0529,64416.0
2016-06-14 13:35:00,53.9,53.92,53.84,53.84,48922.0,43.0529,43.0689,43.005,43.005,48922.0
2016-06-14 13:40:00,53.84,53.9,53.82,53.85,74672.0,43.005,43.0529,42.989,43.013,74672.0
2016-06-14 13:45:00,53.85,53.91,53.85,53.85,52620.0,43.013,43.0609,43.013,43.013,52620.0
2016-06-14 13:50:00,53.86,53.86,53.8,53.81,42621.0,43.021,43.021,42.973,42.981,42621.0
2016-06-14 13:55:00,53.8,53.83,53.78,53.78,58729.0,42.973,42.997,42.9571,42.9571,58729.0
2016-06-14 14:00:00,53.79,53.84,53.78,53.83,90232.0,42.965,43.005,42.9571,42.997,90232.0
2016-06-14 14:05:00,53.83,53.89,53.83,53.89,77286.0,42.997,43.0449,42.997,43.0449,77286.0
2016-06-14 14:10:00,53.89,53.96,53.85,53.95,112706.0,43.0449,43.1008,43.013,43.0928,112706.0
2016-06-14 14:15:00,53.95,54.0,53.95,53.99,57757.0,43.0928,43.1328,43.0928,43.1248,57757.0
2016-06-14 14:20:00,53.99,54.01,53.95,53.97,103346.0,43.1248,43.1408,43.0928,43.1088,103346.0
2016-06-14 14:25:00,53.96,54.0,53.93,54.0,63621.0,43.1008,43.1328,43.0769,43.1328,63621.0
2016-06-14 14:30:00,53.99,54.0,53.86,53.87,64465.0,43.1248,43.1328,43.021,43.0289,64465.0
2016-06-14 14:35:00,53.87,53.87,53.8,53.84,64852.0,43.0289,43.0289,42.973,43.005,64852.0
2016-06-14 14:40:00,53.83,53.88,53.81,53.83,41271.0,42.997,43.0369,42.981,42.997,41271.0
2016-06-14 14:45:00,53.83,53.83,53.75,53.76,48930.0,42.997,42.997,42.9331,42.9411,48930.0
2016-06-14 14:50:00,53.76,53.77,53.7,53.71,47202.0,42.9411,42.9491,42.8932,42.9011,47202.0
2016-06-14 14:55:00,53.71,53.72,53.65,53.68,59933.0,42.9011,42.9091,42.8532,42.8772,59933.0
2016-06-14 15:00:00,53.68,53.75,53.6,53.72,113306.0,42.8772,42.9331,42.8133,42.9091,113306.0
2016-06-14 15:05:00,53.72,53.82,53.71,53.8,137898.0,42.9091,42.989,42.9011,42.973,137898.0
2016-06-14 15:10:00,53.8,53.84,53.79,53.83,137037.0,42.973,43.005,42.965,42.997,137037.0
2016-06-14 15:15:00,53.83,53.93,53.83,53.91,128944.0,42.997,43.0769,42.997,43.0609,128944.0
2016-06-14 15:20:00,53.9,53.97,53.9,53.9,84042.0,43.0529,43.1088,43.0529,43.0529,84042.0
2016-06-14 15:25:00,53.9,54.04,53.9,54.03,171800.0,43.0529,43.1647,43.0529,43.1567,171800.0
2016-06-14 15:30:00,54.02,54.05,53.98,54.03,122474.0,43.1488,43.1727,43.1168,43.1567,122474.0
2016-06-14 15:35:00,54.03,54.04,53.97,54.01,124322.0,43.1567,43.1647,43.1088,43.1408,124322.0
2016-06-14 15:40:00,54.0,54.07,53.95,54.01,228134.0,43.1328,43.1887,43.0928,43.1408,228134.0
2016-06-14 15:45:00,54.0,54.02,53.98,54.0,194936.0,43.1328,43.1488,43.1168,43.1328,194936.0
2016-06-14 15:50:00,54.0,54.01,53.99,54.01,187877.0,43.1328,43.1408,43.1248,43.1408,187877.0
2016-06-14 15:55:00,54.01,54.03,53.99,54.0,317571.0,43.1408,43.1567,43.1248,43.1328,317571.0
2016-06-15 09:30:00,54.26,54.35,54.04,54.05,80736.0,43.3405,43.4123,43.1647,43.1727,80736.0
2016-06-15 09:35:00,54.05,54.09,53.96,53.99,49146.0,43.1727,43.2047,43.1008,43.1248,49146.0
2016-06-15 09:40:00,54.0,54.05,53.94,53.98,53480.0,43.1328,43.1727,43.0849,43.1168,53480.0
2016-06-15 09:45:00,53.98,54.16,53.97,54.14,60983.0,43.1168,43.2606,43.1088,43.2446,60983.0
2016-06-15 09:50:00,54.15,54.23,54.13,54.21,58672.0,43.2526,43.3165,43.2366,43.3005,58672.0
2016-06-15 09:55:00,54.21,54.22,54.1,54.13,34678.0,43.3005,43.3085,43.2127,43.2366,34678.0
2016-06-15 10:00:00,54.13,54.23,54.12,54.2,47773.0,43.2366,43.3165,43.2286,43.2925,47773.0
2016-06-15 10:05:00,54.2,54.29,54.2,54.29,52055.0,43.2925,43.3644,43.2925,43.3644,52055.0
2016-06-15 10:10:00,54.28,54.34,54.28,54.34,62385.0,43.3564,43.4044,43.3564,43.4044,62385.0
2016-06-15 10:15:00,54.35,54.36,54.3,54.35,83281.0,43.4123,43.4203,43.3724,43.4123,83281.0
2016-06-15 10:20:00,54.35,54.36,54.2,54.24,55977.0,43.4123,43.4203,43.2925,43.3245,55977.0
2016-06-15 10:25:00,54.23,54.27,54.16,54.17,43844.0,43.3165,43.3484,43.2606,43.2686,43844.0
2016-06-15 10:30:00,54.16,54.35,54.16,54.35,41306.0,43.2606,43.4123,43.2606,43.4123,41306.0
2016-06-15 10:35:00,54.35,54.35,54.27,54.3,48337.0,43.4123,43.4123,43.3484,43.3724,48337.0
2016-06-15 10:40:00,54.3,54.37,54.28,54.37,67741.0,43.3724,43.4283,43.3564,43.4283,67741.0
2016-06-15 10:45:00,54.36,54.39,54.29,54.3,65343.0,43.4203,43.4443,43.3644,43.3724,65343.0
2016-06-15 10:50:00,54.3,54.37,54.29,54.34,34222.0,43.3724,43.4283,43.3644,43.4044,34222.0
2016-06-15 10:55:00,54.35,54.36,54.31,54.31,24234.0,43.4123,43.4203,43.3804,43.3804,24234.0
2016-06-15 11:00:00,54.32,54.4,54.3,54.37,39362.0,43.3884,43.4523,43.3724,43.4283,39362.0
2016-06-15 11:05:00,54.38,54.41,54.35,54.36,46954.0,43.4363,43.4603,43.4123,43.4203,46954.0
2016-06-15 11:10:00,54.37,54.41,54.35,54.35,35072.0,43.4283,43.4603,43.4123,43.4123,35072.0
2016-06-15 11:15:00,54.36,54.39,54.33,54.33,31051.0,43.4203,43.4443,43.3964,43.3964,31051.0
2016-06-15 11:20:00,54.33,54.34,54.26,54.29,32476.0,43.3964,43.4044,43.3405,43.3644,32476.0
2016-06-15 11:25:00,54.28,54.28,54.19,54.19,23044.0,43.3564,43.3564,43.2845,43.2845,23044.0
2016-06-15 11:30:00,54.18,54.19,54.12,54.14,34172.0,43.2766,43.2845,43.2286,43.2446,34172.0
2016-06-15 11:35:00,54.14,54.18,54.1,54.17,34505.0,43.2446,43.2766,43.2127,43.2686,34505.0
2016-06-15 11:40:00,54.18,54.19,54.13,54.14,31106.0,43.2766,43.2845,43.2366,43.2446,31106.0
2016-06-15 11:45:00,54.14,54.18,54.11,54.16,27038.0,43.2446,43.2766,43.2206,43.2606,27038.0
2016-06-15 11:50:00,54.16,54.22,54.15,54.21,20398.0,43.2606,43.3085,43.2526,43.3005,20398.0
2016-06-15 11:55:00,54.21,54.26,54.2,54.21,26085.0,43.3005,43.3405,43.2925,43.3005,26085.0
2016-06-15 12:00:00,54.21,54.22,54.16,54.16,25422.0,43.3005,43.3085,43.2606,43.2606,25422.0
2016-06-15 12:05:00,54.16,54.18,54.09,54.1,34313.0,43.2606,43.2766,43.2047,43.2127,34313.0
2016-06-15 12:10:00,54.1,54.1,54.04,54.05,48190.0,43.2127,43.2127,43.1647,43.1727,48190.0
2016-06-15 12:15:00,54.05,54.09,54.05,54.09,35458.0,43.1727,43.2047,43.1727,43.2047,35458.0
2016-06-15 12:20:00,54.09,54.09,54.06,54.09,25655.0,43.2047,43.2047,43.1807,43.2047,25655.0
2016-06-15 12:25:00,54.09,54.12,54.06,54.07,36854.0,43.2047,43.2286,43.1807,43.1887,36854.0
2016-06-15 12:30:00,54.07,54.11,54.06,54.09,37471.0,43.1887,43.2206,43.1807,43.2047,37471.0
2016-06-15 12:35:00,54.08,54.09,54.07,54.08,14610.0,43.1967,43.2047,43.1887,43.1967,14610.0
2016-06-15 12:40:00,54.08,54.13,54.07,54.1,44984.0,43.1967,43.2366,43.1887,43.2127,44984.0
2016-06-15 12:45:00,54.11,54.13,54.09,54.11,34811.0,43.2206,43.2366,43.2047,43.2206,34811.0
2016-06-15 12:50:00,54.11,54.12,54.05,54.06,42097.0,43.2206,43.2286,43.1727,43.1807,42097.0
2016-06-15 12:55:00,54.06,54.09,54.05,54.05,14819.0,43.1807,43.2047,43.1727,43.1727,14819.0
2016-06-15 13:00:00,54.05,54.08,54.05,54.07,39155.0,43.1727,43.1967,43.1727,43.1887,39155.0
2016-06-15 13:05:00,54.07,54.07,54.04,54.05,33935.0,43.1887,43.1887,43.1647,43.1727,33935.0
2016-06-15 13:10:00,54.05,54.06,54.02,54.05,25050.0,43.1727,43.1807,43.1488,43.1727,25050.0
2016-06-15 13:15:00,54.05,54.1,54.05,54.09,26655.0,43.1727,43.2127,43.1727,43.2047,26655.0
2016-06-15 13:20:00,54.1,54.1,54.06,54.06,20596.0,43.2127,43.2127,43.1807,43.1807,20596.0
2016-06-15 13:25:00,54.07,54.14,54.06,54.13,24591.0,43.1887,43.2446,43.1807,43.2366,24591.0
2016-06-15 13:30:00,54.14,54.15,54.1,54.14,28240.0,43.2446,43.2526,43.2127,43.2446,28240.0
2016-06-15 13:35:00,54.14,54.15,54.1,54.13,24634.0,43.2446,43.2526,43.2127,43.2366,24634.0
2016-06-15 13:40:00,54.13,54.15,54.09,54.14,22815.0,43.2366,43.2526,43.2047,43.2446,22815.0
2016-06-15 13:45:00,54.15,54.15,54.1,54.14,19135.0,43.2526,43.2526,43.2127,43.2446,19135.0
2016-06-15 13:50:00,54.15,54.19,54.14,54.16,27227.0,43.2526,43.2845,43.2446,43.2606,27227.0
2016-06-15 13:55:00,54.17,54.2,54.17,54.19,42222.0,43.2686,43.2925,43.2686,43.2845,42222.0
2016-06-15 14:00:00,54.19,54.3,54.01,54.05,123723.0,43.2845,43.3724,43.1408,43.1727,123723.0
2016-06-15 14:05:00,54.06,54.15,53.95,53.95,75231.0,43.1807,43.2526,43.0928,43.0928,75231.0
2016-06-15 14:10:00,53.95,54.01,53.85,53.9,100802.0,43.0928,43.1408,43.013,43.0529,100802.0
2016-06-15 14:15:00,53.9,53.95,53.86,53.87,99690.0,43.0529,43.0928,43.021,43.0289,99690.0
2016-06-15 14:20:00,53.88,53.89,53.82,53.85,91329.0,43.0369,43.0449,42.989,43.013,91329.0
2016-06-15 14:25:00,53.85,53.86,53.8,53.8,56170.0,43.013,43.021,42.973,42.973,56170.0
2016-06-15 14:30:00,53.79,53.86,53.74,53.84,109585.0,42.965,43.021,42.9251,43.005,109585.0
2016-06-15 14:35:00,53.84,53.9,53.82,53.9,96316.0,43.005,43.0529,42.989,43.0529,96316.0
2016-06-15 14:40:00,53.9,53.93,53.88,53.91,60850.0,43.0529,43.0769,43.0369,43.0609,60850.0
2016-06-15 14:45:00,53.9,53.95,53.85,53.89,207114.0,43.0529,43.0928,43.013,43.0449,207114.0
2016-06-15 14:50:00,53.89,53.9,53.83,53.86,67125.0,43.0449,43.0529,42.997,43.021,67125.0
2016-06-15 14:55:00,53.85,53.96,53.85,53.96,57765.0,43.013,43.1008,43.013,43.1008,57765.0
2016-06-15 15:00:00,53.95,53.96,53.92,53.95,69239.0,43.0928,43.1008,43.0689,43.0928,69239.0
2016-06-15 15:05:00,53.95,54.02,53.94,53.99,66716.0,43.0928,43.1488,43.0849,43.1248,66716.0
2016-06-15 15:10:00,53.99,54.02,53.97,54.01,69082.0,43.1248,43.1488,43.1088,43.1408,69082.0
2016-06-15 15:15:00,54.01,54.01,53.95,53.98,63662.0,43.1408,43.1408,43.0928,43.1168,63662.0
2016-06-15 15:20:00,53.99,54.02,53.97,54.0,78736.0,43.1248,43.1488,43.1088,43.1328,78736.0
2016-06-15 15:25:00,54.0,54.0,53.97,53.98,40665.0,43.1328,43.1328,43.1088,43.1168,40665.0
2016-06-15 15:30:00,53.98,53.99,53.9,53.9,140220.0,43.1168,43.1248,43.0529,43.0529,140220.0
2016-06-15 15:35:00,53.9,53.92,53.77,53.77,134600.0,43.0529,43.0689,42.9491,42.9491,134600.0
2016-06-15 15:40:00,53.77,53.79,53.69,53.69,203430.0,42.9491,42.965,42.8852,42.8852,203430.0
2016-06-15 15:45:00,53.69,53.69,53.62,53.63,209084.0,42.8852,42.8852,42.8293,42.8372,209084.0
2016-06-15 15:50:00,53.63,53.63,53.52,53.54,312061.0,42.8372,42.8372,42.7494,42.7654,312061.0
2016-06-15 15:55:00,53.54,53.62,53.52,53.59,768075.0,42.7654,42.8293,42.7494,42.8053,768075.0
2016-06-16 09:30:00,53.15,53.25,52.98,53.02,194942.0,42.4538,42.5337,42.318,42.35,194942.0
2016-06-16 09:35:00,53.04,53.04,52.85,52.89,123436.0,42.366,42.366,42.2142,42.2462,123436.0
2016-06-16 09:40:00,52.89,52.95,52.88,52.94,106691.0,42.2462,42.2941,42.2382,42.2861,106691.0
2016-06-16 09:45:00,52.94,53.01,52.93,53.01,120670.0,42.2861,42.342,42.2781,42.342,120670.0
2016-06-16 09:50:00,53.01,53.06,52.97,52.98,53937.0,42.342,42.3819,42.3101,42.318,53937.0
2016-06-16 09:55:00,52.98,52.98,52.8,52.81,91557.0,42.318,42.318,42.1743,42.1823,91557.0
2016-06-16 10:00:00,52.82,52.88,52.82,52.88,68964.0,42.1902,42.2382,42.1902,42.2382,68964.0
2016-06-16 10:05:00,52.87,52.92,52.82,52.91,58373.0,42.2302,42.2701,42.1902,42.2621,58373.0
2016-06-16 10:10:00,52.91,53.03,52.89,53.01,53825.0,42.2621,42.358,42.2462,42.342,53825.0
2016-06-16 10:15:00,53.01,53.03,52.94,52.94,56118.0,42.342,42.358,42.2861,42.2861,56118.0
2016-06-16 10:20:00,52.94,52.98,52.85,52.87,47163.0,42.2861,42.318,42.2142,42.2302,47163.0
2016-06-16 10:25:00,52.85,52.93,52.85,52.93,138662.0,42.2142,42.2781,42.2142,42.2781,138662.0
2016-06-16 10:30:00,52.92,52.93,52.84,52.84,77886.0,42.2701,42.2781,42.2062,42.2062,77886.0
2016-06-16 10:35:00,52.85,52.89,52.77,52.77,98368.0,42.2142,42.2462,42.1503,42.1503,98368.0
2016-06-16 10:40:00,52.77,52.9,52.75,52.83,81635.0,42.1503,42.2541,42.1343,42.1982,81635.0
2016-06-16 10:45:00,52.84,52.89,52.83,52.88,59514.0,42.2062,42.2462,42.1982,42.2382,59514.0
2016-06-16 10:50:00,52.88,52.93,52.88,52.9,81138.0,42.2382,42.2781,42.2382,42.2541,81138.0
2016-06-16 10:55:00,52.9,52.98,52.9,52.97,41187.0,42.2541,42.318,42.2541,42.3101,41187.0
2016-06-16 11:00:00,52.97,53.05,52.96,53.04,70597.0,42.3101,42.374,42.3021,42.366,70597.0
2016-06-16 11:05:00,53.04,53.05,52.98,53.01,85435.0,42.366,42.374,42.318,42.342,85435.0
2016-06-16 11:10:00,53.01,53.07,53.01,53.06,41669.0,42.342,42.3899,42.342,42.3819,41669.0
2016-06-16 11:15:00,53.07,53.08,52.98,52.99,29810.0,42.3899,42.3979,42.318,42.326,29810.0
2016-06-16 11:20:00,52.98,53.08,52.98,53.08,46092.0,42.318,42.3979,42.318,42.3979,46092.0
2016-06-16 11:25:00,53.08,53.23,53.07,53.2,106793.0,42.3979,42.5177,42.3899,42.4938,106793.0
2016-06-16 11:30:00,53.2,53.24,53.1,53.16,64709.0,42.4938,42.5257,42.4139,42.4618,64709.0
2016-06-16 11:35:00,53.16,53.16,53.09,53.14,47962.0,42.4618,42.4618,42.4059,42.4458,47962.0
2016-06-16 11:40:00,53.14,53.15,53.09,53.11,40883.0,42.4458,42.4538,42.4059,42.4219,40883.0
2016-06-16 11:45:00,53.11,53.12,53.05,53.07,98155.0,42.4219,42.4299,42.374,42.3899,98155.0
2016-06-16 11:50:00,53.07,53.08,53.01,53.03,66266.0,42.3899,42.3979,42.342,42.358,66266.0
2016-06-16 11:55:00,53.02,53.05,52.99,53.01,59041.0,42.35,42.374,42.326,42.342,59041.0
2016-06-16 12:00:00,53.01,53.08,52.97,53.07,42752.0,42.342,42.3979,42.3101,42.3899,42752.0
2016-06-16 12:05:00,53.08,53.14,53.07,53.14,44839.0,42.3979,42.4458,42.3899,42.4458,44839.0
2016-06-16 12:10:00,53.14,53.17,53.1,53.16,67781.0,42.4458,42.4698,42.4139,42.4618,67781.0
2016-06-16 12:15:00,53.15,53.24,53.13,53.24,32711.0,42.4538,42.5257,42.4379,42.5257,32711.0
2016-06-16 12:20:00,53.24,53.29,53.15,53.27,61685.0,42.5257,42.5657,42.4538,42.5497,61685.0
2016-06-16 12:25:00,53.27,53.3,53.24,53.26,105466.0,42.5497,42.5736,42.5257,42.5417,105466.0
2016-06-16 12:30:00,53.26,53.27,53.18,53.22,136986.0,42.5417,42.5497,42.4778,42.5097,136986.0
2016-06-16 12:35:00,53.22,53.3,53.19,53.29,57775.0,42.5097,42.5736,42.4858,42.5657,57775.0
2016-06-16 12:40:00,53.28,53.41,53.27,53.4,48065.0,42.5577,42.6615,42.5497,42.6535,48065.0
2016-06-16 12:45:00,53.4,53.41,53.25,53.26,64836.0,42.6535,42.6615,42.5337,42.5417,64836.0
2016-06-16 12:50:00,53.27,53.29,53.18,53.26,48400.0,42.5497,42.5657,42.4778,42.5417,48400.0
2016-06-16 12:55:00,53.25,53.31,53.25,53.3,27608.0,42.5337,42.5816,42.5337,42.5736,27608.0
2016-06-16 13:00:00,53.31,53.42,53.31,53.37,63870.0,42.5816,42.6695,42.5816,42.6296,63870.0
2016-06-16 13:05:00,53.37,53.39,53.29,53.36,48374.0,42.6296,42.6455,42.5657,42.6216,48374.0
2016-06-16 13:10:00,53.37,53.41,53.31,53.34,72087.0,42.6296,42.6615,42.5816,42.6056,72087.0
2016-06-16 13:15:00,53.34,53.35,53.28,53.35,35189.0,42.6056,42.6136,42.5577,42.6136,35189.0
2016-06-16 13:20:00,53.35,53.38,53.32,53.36,70226.0,42.6136,42.6376,42.5896,42.6216,70226.0
2016-06-16 13:25:00,53.36,53.42,53.33,53.35,49179.0,42.6216,42.6695,42.5976,42.6136,49179.0
2016-06-16 13:30:00,53.36,53.39,53.26,53.29,48601.0,42.6216,42.6455,42.5417,42.5657,48601.0
2016-06-16 13:35:00,53.29,53.31,53.27,53.3,58304.0,42.5657,42.5816,42.5497,42.5736,58304.0
2016-06-16 13:40:00,53.3,53.31,53.25,53.27,33786.0,42.5736,42.5816,42.5337,42.5497,33786.0
2016-06-16 13:45:00,53.26,53.3,53.23,53.29,49552.0,42.5417,42.5736,42.5177,42.5657,49552.0
2016-06-16 13:50:00,53.29,53.31,53.25,53.29,36034.0,42.5657,42.5816,42.5337,42.5657,36034.0
2016-06-16 13:55:00,53.3,53.34,53.27,53.3,44593.0,42.5736,42.6056,42.5497,42.5736,44593.0
2016-06-16 14:00:00,53.3,53.37,53.28,53.36,60956.0,42.5736,42.6296,42.5577,42.6216,60956.0
2016-06-16 14:05:00,53.36,53.4,53.35,53.4,40374.0,42.6216,42.6535,42.6136,42.6535,40374.0
2016-06-16 14:10:00,53.4,53.52,53.39,53.48,64042.0,42.6535,42.7494,42.6455,42.7174,64042.0
2016-06-16 14:15:00,53.48,53.59,53.48,53.56,52889.0,42.7174,42.8053,42.7174,42.7813,52889.0
2016-06-16 14:20:00,53.55,53.56,53.45,53.46,57918.0,42.7733,42.7813,42.6935,42.7015,57918.0
2016-06-16 14:25:00,53.46,53.48,53.37,53.39,43265.0,42.7015,42.7174,42.6296,42.6455,43265.0
2016-06-16 14:30:00,53.4,53.47,53.39,53.46,44179.0,42.6535,42.7094,42.6455,42.7015,44179.0
2016-06-16 14:35:00,53.46,53.48,53.43,53.45,57602.0,42.7015,42.7174,42.6775,42.6935,57602.0
2016-06-16 14:40:00,53.45,53.5,53.43,53.47,26720.0,42.6935,42.7334,42.6775,42.7094,26720.0
2016-06-16 14:45:00,53.47,53.5,53.43,53.5,39925.0,42.7094,42.7334,42.6775,42.7334,39925.0
2016-06-16 14:50:00,53.5,53.58,53.48,53.58,82278.0,42.7334,42.7973,42.7174,42.7973,82278.0
2016-06-16 14:55:00,53.58,53.59,53.47,53.48,62163.0,42.7973,42.8053,42.7094,42.7174,62163.0
2016-06-16 15:00:00,53.48,53.54,53.48,53.51,53631.0,42.7174,42.7654,42.7174,42.7414,53631.0
2016-06-16 15:05:00,53.51,53.53,53.47,53.52,60461.0,42.7414,42.7574,42.7094,42.7494,60461.0
2016-06-16 15:10:00,53.51,53.57,53.5,53.56,80267.0,42.7414,42.7893,42.7334,42.7813,80267.0
2016-06-16 15:15:00,53.57,53.58,53.47,53.48,174416.0,42.7893,42.7973,42.7094,42.7174,174416.0
2016-06-16 15:20:00,53.48,53.57,53.45,53.56,59730.0,42.7174,42.7893,42.6935,42.7813,59730.0
2016-06-16 15:25:00,53.56,53.65,53.55,53.62,69111.0,42.7813,42.8532,42.7733,42.8293,69111.0
2016-06-16 15:30:00,53.62,53.67,53.61,53.63,87538.0,42.8293,42.8692,42.8213,42.8372,87538.0
2016-06-16 15:35:00,53.63,53.64,53.55,53.6,87987.0,42.8372,42.8452,42.7733,42.8133,87987.0
2016-06-16 15:40:00,53.6,53.69,53.57,53.69,125691.0,42.8133,42.8852,42.7893,42.8852,125691.0
2016-06-16 15:45:00,53.68,53.69,53.63,53.64,137789.0,42.8772,42.8852,42.8372,42.8452,137789.0
2016-06-16 15:50:00,53.64,53.64,53.58,53.61,157955.0,42.8452,42.8452,42.7973,42.8213,157955.0
2016-06-16 15:55:00,53.6,53.65,53.58,53.63,248092.0,42.8133,42.8532,42.7973,42.8372,248092.0
2016-06-17 09:30:00,53.63,53.63,53.3,53.45,769905.0,42.8372,42.8372,42.5736,42.6935,769905.0
2016-06-17 09:35:00,53.44,53.6,53.42,53.53,65266.0,42.6855,42.8133,42.6695,42.7574,65266.0
2016-06-17 09:40:00,53.52,53.57,53.48,53.53,84040.0,42.7494,42.7893,42.7174,42.7574,84040.0
2016-06-17 09:45:00,53.54,53.65,53.54,53.57,105695.0,42.7654,42.8532,42.7654,42.7893,105695.0
2016-06-17 09:50:00,53.58,53.71,53.58,53.59,65931.0,42.7973,42.9011,42.7973,42.8053,65931.0
2016-06-17 09:55:00,53.59,53.64,53.54,53.63,57310.0,42.8053,42.8452,42.7654,42.8372,57310.0
2016-06-17 10:00:00,53.63,53.64,53.49,53.51,58031.0,42.8372,42.8452,42.7254,42.7414,58031.0
2016-06-17 10:05:00,53.52,53.57,53.51,53.53,64942.0,42.7494,42.7893,42.7414,42.7574,64942.0
2016-06-17 10:10:00,53.54,53.61,53.53,53.59,53901.0,42.7654,42.8213,42.7574,42.8053,53901.0
2016-06-17 10:15:00,53.59,53.67,53.58,53.63,45298.0,42.8053,42.8692,42.7973,42.8372,45298.0
2016-06-17 10:20:00,53.63,53.64,53.5,53.51,46329.0,42.8372,42.8452,42.7334,42.7414,46329.0
2016-06-17 10:25:00,53.51,53.52,53.43,53.43,44347.0,42.7414,42.7494,42.6775,42.6775,44347.0
2016-06-17 10:30:00,53.43,53.44,53.33,53.36,77864.0,42.6775,42.6855,42.5976,42.6216,77864.0
2016-06-17 10:35:00,53.36,53.44,53.33,53.43,35984.0,42.6216,42.6855,42.5976,42.6775,35984.0
2016-06-17 10:40:00,53.44,53.51,53.42,53.5,49969.0,42.6855,42.7414,42.6695,42.7334,49969.0
2016-06-17 10:45:00,53.5,53.58,53.5,53.55,88087.0,42.7334,42.7973,42.7334,42.7733,88087.0
2016-06-17 10:50:00,53.54,53.55,53.45,53.47,59637.0,42.7654,42.7733,42.6935,42.7094,59637.0
2016-06-17 10:55:00,53.47,53.53,53.46,53.5,40297.0,42.7094,42.7574,42.7015,42.7334,40297.0
2016-06-17 11:00:00,53.49,53.51,53.39,53.41,36658.0,42.7254,42.7414,42.6455,42.6615,36658.0
2016-06-17 11:05:00,53.4,53.49,53.4,53.41,39216.0,42.6535,42.7254,42.6535,42.6615,39216.0
2016-06-17 11:10:00,53.41,53.42,53.3,53.33,49740.0,42.6615,42.6695,42.5736,42.5976,49740.0
2016-06-17 11:15:00,53.33,53.34,53.24,53.34,47948.0,42.5976,42.6056,42.5257,42.6056,47948.0
2016-06-17 11:20:00,53.34,53.39,53.27,53.27,44209.0,42.6056,42.6455,42.5497,42.5497,44209.0
2016-06-17 11:25:00,53.26,53.29,53.18,53.2,60702.0,42.5417,42.5657,42.4778,42.4938,60702.0
2016-06-17 11:30:00,53.19,53.27,53.16,53.19,116842.0,42.4858,42.5497,42.4618,42.4858,116842.0
2016-06-17 11:35:00,53.18,53.26,53.15,53.26,84053.0,42.4778,42.5417,42.4538,42.5417,84053.0
2016-06-17 11:40:00,53.25,53.32,53.25,53.28,76534.0,42.5337,42.5896,42.5337,42.5577,76534.0
2016-06-17 11:45:00,53.27,53.28,53.23,53.25,38367.0,42.5497,42.5577,42.5177,42.5337,38367.0
2016-06-17 11:50:00,53.26,53.28,53.23,53.23,36332.0,42.5417,42.5577,42.5177,42.5177,36332.0
2016-06-17 11:55:00,53.23,53.25,53.19,53.25,29358.0,42.5177,42.5337,42.4858,42.5337,29358.0
2016-06-17 12:00:00,53.25,53.32,53.24,53.3,43125.0,42.5337,42.5896,42.5257,42.5736,43125.0
2016-06-17 12:05:00,53.3,53.38,53.29,53.38,49869.0,42.5736,42.6376,42.5657,42.6376,49869.0
2016-06-17 12:10:00,53.38,53.43,53.37,53.42,37639.0,42.6376,42.6775,42.6296,42.6695,37639.0
2016-06-17 12:15:00,53.43,53.44,53.37,53.43,42705.0,42.6775,42.6855,42.6296,42.6775,42705.0
2016-06-17 12:20:00,53.42,53.44,53.35,53.38,49007.0,42.6695,42.6855,42.6136,42.6376,49007.0
2016-06-17 12:25:00,53.38,53.42,53.36,53.41,47486.0,42.6376,42.6695,42.6216,42.6615,47486.0
2016-06-17 12:30:00,53.42,53.42,53.34,53.35,43981.0,42.6695,42.6695,42.6056,42.6136,43981.0
2016-06-17 12:35:00,53.34,53.4,53.33,53.37,35014.0,42.6056,42.6535,42.5976,42.6296,35014.0
2016-06-17 12:40:00,53.37,53.42,53.37,53.42,22468.0,42.6296,42.6695,42.6296,42.6695,22468.0
2016-06-17 12:45:00,53.42,53.44,53.34,53.35,35686.0,42.6695,42.6855,42.6056,42.6136,35686.0
2016-06-17 12:50:00,53.36,53.38,53.28,53.28,37973.0,42.6216,42.6376,42.5577,42.5577,37973.0
2016-06-17 12:55:00,53.29,53.31,53.26,53.31,38911.0,42.5657,42.5816,42.5417,42.5816,38911.0
2016-06-17 13:00:00,53.32,53.35,53.29,53.31,38796.0,42.5896,42.6136,42.5657,42.5816,38796.0
2016-06-17 13:05:00,53.31,53.42,53.3,53.42,30649.0,42.5816,42.6695,42.5736,42.6695,30649.0
2016-06-17 13:10:00,53.42,53.43,53.36,53.42,28845.0,42.6695,42.6775,42.6216,42.6695,28845.0
2016-06-17 13:15:00,53.41,53.43,53.4,53.42,20973.0,42.6615,42.6775,42.6535,42.6695,20973.0
2016-06-17 13:20:00,53.41,53.43,53.36,53.37,28599.0,42.6615,42.6775,42.6216,42.6296,28599.0
2016-06-17 13:25:00,53.36,53.41,53.36,53.37,22518.0,42.6216,42.6615,42.6216,42.6296,22518.0
2016-06-17 13:30:00,53.37,53.38,53.35,53.36,27053.0,42.6296,42.6376,42.6136,42.6216,27053.0
2016-06-17 13:35:00,53.36,53.39,53.35,53.39,32247.0,42.6216,42.6455,42.6136,42.6455,32247.0
2016-06-17 13:40:00,53.39,53.44,53.36,53.37,122133.0,42.6455,42.6855,42.6216,42.6296,122133.0
2016-06-17 13:45:00,53.37,53.41,53.35,53.39,44571.0,42.6296,42.6615,42.6136,42.6455,44571.0
2016-06-17 13:50:00,53.39,53.46,53.38,53.39,33683.0,42.6455,42.7015,42.6376,42.6455,33683.0
2016-06-17 13:55:00,53.38,53.43,53.38,53.42,35001.0,42.6376,42.6775,42.6376,42.6695,35001.0
2016-06-17 14:00:00,53.42,53.45,53.4,53.42,66788.0,42.6695,42.6935,42.6535,42.6695,66788.0
2016-06-17 14:05:00,53.42,53.42,53.35,53.39,49563.0,42.6695,42.6695,42.6136,42.6455,49563.0
2016-06-17 14:10:00,53.39,53.42,53.38,53.4,41641.0,42.6455,42.6695,42.6376,42.6535,41641.0
2016-06-17 14:15:00,53.39,53.42,53.35,53.35,42403.0,42.6455,42.6695,42.6136,42.6136,42403.0
2016-06-17 14:20:00,53.35,53.42,53.32,53.4,58291.0,42.6136,42.6695,42.5896,42.6535,58291.0
2016-06-17 14:25:00,53.4,53.44,53.37,53.43,45603.0,42.6535,42.6855,42.6296,42.6775,45603.0
2016-06-17 14:30:00,53.43,53.52,53.4,53.52,50664.0,42.6775,42.7494,42.6535,42.7494,50664.0
2016-06-17 14:35:00,53.53,53.56,53.53,53.53,51446.0,42.7574,42.7813,42.7574,42.7574,51446.0
2016-06-17 14:40:00,53.54,53.57,53.49,53.53,110963.0,42.7654,42.7893,42.7254,42.7574,110963.0
2016-06-17 14:45:00,53.53,53.53,53.5,53.51,47417.0,42.7574,42.7574,42.7334,42.7414,47417.0
2016-06-17 14:50:00,53.51,53.54,53.49,53.5,55451.0,42.7414,42.7654,42.7254,42.7334,55451.0
2016-06-17 14:55:00,53.49,53.5,53.45,53.45,49917.0,42.7254,42.7334,42.6935,42.6935,49917.0
2016-06-17 15:00:00,53.46,53.5,53.45,53.48,56871.0,42.7015,42.7334,42.6935,42.7174,56871.0
2016-06-17 15:05:00,53.48,53.48,53.46,53.47,47640.0,42.7174,42.7174,42.7015,42.7094,47640.0
2016-06-17 15:10:00,53.47,53.52,53.45,53.51,66091.0,42.7094,42.7494,42.6935,42.7414,66091.0
2016-06-17 15:15:00,53.51,53.51,53.41,53.46,65511.0,42.7414,42.7414,42.6615,42.7015,65511.0
2016-06-17 15:20:00,53.46,53.48,53.43,53.44,73469.0,42.7015,42.7174,42.6775,42.6855,73469.0
2016-06-17 15:25:00,53.44,53.45,53.4,53.44,102132.0,42.6855,42.6935,42.6535,42.6855,102132.0
2016-06-17 15:30:00,53.44,53.47,53.41,53.44,130696.0,42.6855,42.7094,42.6615,42.6855,130696.0
2016-06-17 15:35:00,53.44,53.49,53.44,53.44,121791.0,42.6855,42.7254,42.6855,42.6855,121791.0
2016-06-17 15:40:00,53.44,53.47,53.4,53.44,145653.0,42.6855,42.7094,42.6535,42.6855,145653.0
2016-06-17 15:45:00,53.45,53.48,53.42,53.45,147042.0,42.6935,42.7174,42.6695,42.6935,147042.0
2016-06-17 15:50:00,53.45,53.48,53.41,53.47,153772.0,42.6935,42.7174,42.6615,42.7094,153772.0
2016-06-17 15:55:00,53.47,53.48,53.44,53.44,301433.0,42.7094,42.7174,42.6855,42.6855,301433.0
2016-06-20 09:30:00,54.15,54.33,54.15,54.25,245427.0,43.2526,43.3964,43.2526,43.3325,245427.0
2016-06-20 09:35:00,54.26,54.32,54.11,54.25,132500.0,43.3405,43.3884,43.2206,43.3325,132500.0
2016-06-20 09:40:00,54.25,54.36,54.24,54.34,95745.0,43.3325,43.4203,43.3245,43.4044,95745.0
2016-06-20 09:45:00,54.34,54.36,54.22,54.3,82894.0,43.4044,43.4203,43.3085,43.3724,82894.0
2016-06-20 09:50:00,54.31,54.35,54.25,54.26,97055.0,43.3804,43.4123,43.3325,43.3405,97055.0
2016-06-20 09:55:00,54.26,54.32,54.18,54.27,85272.0,43.3405,43.3884,43.2766,43.3484,85272.0
2016-06-20 10:00:00,54.26,54.42,54.25,54.42,94510.0,43.3405,43.4683,43.3325,43.4683,94510.0
2016-06-20 10:05:00,54.42,54.48,54.34,54.34,84652.0,43.4683,43.5162,43.4044,43.4044,84652.0
2016-06-20 10:10:00,54.34,54.39,54.27,54.27,71427.0,43.4044,43.4443,43.3484,43.3484,71427.0
2016-06-20 10:15:00,54.28,54.36,54.26,54.33,75445.0,43.3564,43.4203,43.3405,43.3964,75445.0
2016-06-20 10:20:00,54.33,54.36,54.26,54.3,60495.0,43.3964,43.4203,43.3405,43.3724,60495.0
2016-06-20 10:25:00,54.3,54.32,54.24,54.29,64156.0,43.3724,43.3884,43.3245,43.3644,64156.0
2016-06-20 10:30:00,54.29,54.32,54.22,54.24,53611.0,43.3644,43.3884,43.3085,43.3245,53611.0
2016-06-20 10:35:00,54.24,54.24,54.17,54.18,38954.0,43.3245,43.3245,43.2686,43.2766,38954.0
2016-06-20 10:40:00,54.19,54.25,54.19,54.22,55938.0,43.2845,43.3325,43.2845,43.3085,55938.0
2016-06-20 10:45:00,54.22,54.23,54.15,54.17,51813.0,43.3085,43.3165,43.2526,43.2686,51813.0
2016-06-20 10:50:00,54.16,54.2,54.12,54.19,49495.0,43.2606,43.2925,43.2286,43.2845,49495.0
2016-06-20 10:55:00,54.2,54.24,54.2,54.23,39055.0,43.2925,43.3245,43.2925,43.3165,39055.0
2016-06-20 11:00:00,54.22,54.25,54.2,54.22,54999.0,43.3085,43.3325,43.2925,43.3085,54999.0
2016-06-20 11:05:00,54.22,54.25,54.2,54.23,40167.0,43.3085,43.3325,43.2925,43.3165,40167.0
2016-06-20 11:10:00,54.24,54.25,54.09,54.1,43051.0,43.3245,43.3325,43.2047,43.2127,43051.0
2016-06-20 11:15:00,54.1,54.13,54.07,54.12,40909.0,43.2127,43.2366,43.1887,43.2286,40909.0
2016-06-20 11:20:00,54.13,54.18,54.11,54.12,44577.0,43.2366,43.2766,43.2206,43.2286,44577.0
2016-06-20 11:25:00,54.13,54.17,54.08,54.1,34585.0,43.2366,43.2686,43.1967,43.2127,34585.0
2016-06-20 11:30:00,54.1,54.11,54.06,54.08,25787.0,43.2127,43.2206,43.1807,43.1967,25787.0
2016-06-20 11:35:00,54.08,54.1,54.03,54.05,36255.0,43.1967,43.2127,43.1567,43.1727,36255.0
2016-06-20 11:40:00,54.06,54.09,54.0,54.0,56119.0,43.1807,43.2047,43.1328,43.1328,56119.0
2016-06-20 11:45:00,54.01,54.02,53.94,53.95,34080.0,43.1408,43.1488,43.0849,43.0928,34080.0
2016-06-20 11:50:00,53.95,53.98,53.93,53.95,36261.0,43.0928,43.1168,43.0769,43.0928,36261.0
2016-06-20 11:55:00,53.95,54.04,53.93,54.04,32106.0,43.0928,43.1647,43.0769,43.1647,32106.0
2016-06-20 12:00:00,54.04,54.08,54.01,54.05,49615.0,43.1647,43.1967,43.1408,43.1727,49615.0
2016-06-20 12:05:00,54.05,54.1,54.03,54.08,49531.0,43.1727,43.2127,43.1567,43.1967,49531.0
2016-06-20 12:10:00,54.08,54.09,54.02,54.04,39847.0,43.1967,43.2047,43.1488,43.1647,39847.0
2016-06-20 12:15:00,54.04,54.07,54.01,54.05,31197.0,43.1647,43.1887,43.1408,43.1727,31197.0
2016-06-20 12:20:00,54.05,54.05,53.97,53.99,26154.0,43.1727,43.1727,43.1088,43.1248,26154.0
2016-06-20 12:25:00,53.99,54.02,53.96,53.99,29547.0,43.1248,43.1488,43.1008,43.1248,29547.0
2016-06-20 12:30:00,53.99,54.06,53.99,54.06,33090.0,43.1248,43.1807,43.1248,43.1807,33090.0
2016-06-20 12:35:00,54.06,54.06,53.99,54.01,32695.0,43.1807,43.1807,43.1248,43.1408,32695.0
2016-06-20 12:40:00,54.01,54.03,53.97,53.97,30198.0,43.1408,43.1567,43.1088,43.1088,30198.0
2016-06-20 12:45:00,53.96,54.02,53.94,54.01,24274.0,43.1008,43.1488,43.0849,43.1408,24274.0
2016-06-20 12:50:00,54.01,54.05,53.99,54.05,30734.0,43.1408,43.1727,43.1248,43.1727,30734.0
2016-06-20 12:55:00,54.04,54.08,54.01,54.02,35350.0,43.1647,43.1967,43.1408,43.1488,35350.0
2016-06-20 13:00:00,54.02,54.05,53.99,54.04,27255.0,43.1488,43.1727,43.1248,43.1647,27255.0
2016-06-20 13:05:00,54.03,54.05,53.99,54.04,35420.0,43.1567,43.1727,43.1248,43.1647,35420.0
2016-06-20 13:10:00,54.04,54.05,53.94,53.94,69222.0,43.1647,43.1727,43.0849,43.0849,69222.0
2016-06-20 13:15:00,53.94,53.99,53.94,53.99,38664.0,43.0849,43.1248,43.0849,43.1248,38664.0
2016-06-20 13:20:00,53.99,54.01,53.95,54.0,24097.0,43.1248,43.1408,43.0928,43.1328,24097.0
2016-06-20 13:25:00,54.0,54.0,53.91,53.92,25949.0,43.1328,43.1328,43.0609,43.0689,25949.0
2016-06-20 13:30:00,53.92,53.96,53.9,53.94,25216.0,43.0689,43.1008,43.0529,43.0849,25216.0
2016-06-20 13:35:00,53.94,53.98,53.94,53.97,24393.0,43.0849,43.1168,43.0849,43.1088,24393.0
2016-06-20 13:40:00,53.97,54.01,53.95,54.01,27892.0,43.1088,43.1408,43.0928,43.1408,27892.0
2016-06-20 13:45:00,54.0,54.03,53.98,54.03,35301.0,43.1328,43.1567,43.1168,43.1567,35301.0
2016-06-20 13:50:00,54.02,54.06,54.0,54.03,30213.0,43.1488,43.1807,43.1328,43.1567,30213.0
2016-06-20 13:55:00,54.03,54.05,54.01,54.01,27222.0,43.1567,43.1727,43.1408,43.1408,27222.0
2016-06-20 14:00:00,54.02,54.06,53.99,54.0,35846.0,43.1488,43.1807,43.1248,43.1328,35846.0
2016-06-20 14:05:00,54.01,54.01,53.96,53.97,27423.0,43.1408,43.1408,43.1008,43.1088,27423.0
2016-06-20 14:10:00,53.97,54.01,53.95,53.96,32547.0,43.1088,43.1408,43.0928,43.1008,32547.0
2016-06-20 14:15:00,53.96,53.97,53.91,53.94,26552.0,43.1008,43.1088,43.0609,43.0849,26552.0
2016-06-20 14:20:00,53.94,53.94,53.88,53.93,66714.0,43.0849,43.0849,43.0369,43.0769,66714.0
2016-06-20 14:25:00,53.92,53.92,53.84,53.88,59975.0,43.0689,43.0689,43.005,43.0369,59975.0
2016-06-20 14:30:00,53.87,53.9,53.85,53.87,40502.0,43.0289,43.0529,43.013,43.0289,40502.0
2016-06-20 14:35:00,53.88,53.91,53.87,53.88,54237.0,43.0369,43.0609,43.0289,43.0369,54237.0
2016-06-20 14:40:00,53.89,53.91,53.84,53.88,42544.0,43.0449,43.0609,43.005,43.0369,42544.0
2016-06-20 14:45:00,53.88,53.92,53.88,53.91,37382.0,43.0369,43.0689,43.0369,43.0609,37382.0
2016-06-20 14:50:00,53.91,53.94,53.89,53.93,46504.0,43.0609,43.0849,43.0449,43.0769,46504.0
2016-06-20 14:55:00,53.93,53.99,53.92,53.97,48891.0,43.0769,43.1248,43.0689,43.1088,48891.0
2016-06-20 15:00:00,53.97,53.98,53.93,53.97,73965.0,43.1088,43.1168,43.0769,43.1088,73965.0
2016-06-20 15:05:00,53.98,53.98,53.91,53.94,89991.0,43.1168,43.1168,43.0609,43.0849,89991.0
2016-06-20 15:10:00,53.94,53.94,53.89,53.92,71158.0,43.0849,43.0849,43.0449,43.0689,71158.0
2016-06-20 15:15:00,53.92,53.93,53.84,53.87,85125.0,43.0689,43.0769,43.005,43.0289,85125.0
2016-06-20 15:20:00,53.88,53.89,53.84,53.89,110420.0,43.0369,43.0449,43.005,43.0449,110420.0
2016-06-20 15:25:00,53.89,53.9,53.83,53.83,84982.0,43.0449,43.0529,42.997,42.997,84982.0
2016-06-20 15:30:00,53.84,53.87,53.83,53.85,36453.0,43.005,43.0289,42.997,43.013,36453.0
2016-06-20 15:35:00,53.85,53.87,53.83,53.84,54079.0,43.013,43.0289,42.997,43.005,54079.0
2016-06-20 15:40:00,53.84,53.91,53.81,53.86,116682.0,43.005,43.0609,42.981,43.021,116682.0
2016-06-20 15:45:00,53.84,53.84,53.75,53.76,110467.0,43.005,43.005,42.9331,42.9411,110467.0
2016-06-20 15:50:00,53.76,53.77,53.7,53.7,115792.0,42.9411,42.9491,42.8932,42.8932,115792.0
2016-06-20 15:55:00,53.71,53.77,53.69,53.73,210191.0,42.9011,42.9491,42.8852,42.9171,210191.0
2016-06-21 09:30:00,54.08,54.08,53.87,53.92,72226.0,43.1967,43.1967,43.0289,43.0689,72226.0
2016-06-21 09:35:00,53.92,53.92,53.71,53.76,66058.0,43.0689,43.0689,42.9011,42.9411,66058.0
2016-06-21 09:40:00,53.75,53.8,53.69,53.76,59158.0,42.9331,42.973,42.8852,42.9411,59158.0
2016-06-21 09:45:00,53.77,53.8,53.66,53.74,58542.0,42.9491,42.973,42.8612,42.9251,58542.0
2016-06-21 09:50:00,53.73,53.75,53.63,53.68,93167.0,42.9171,42.9331,42.8372,42.8772,93167.0
2016-06-21 09:55:00,53.68,53.74,53.67,53.73,60336.0,42.8772,42.9251,42.8692,42.9171,60336.0
2016-06-21 10:00:00,53.73,53.73,53.57,53.57,62310.0,42.9171,42.9171,42.7893,42.7893,62310.0
2016-06-21 10:05:00,53.57,53.7,53.56,53.66,61610.0,42.7893,42.8932,42.7813,42.8612,61610.0
2016-06-21 10:10:00,53.67,53.81,53.66,53.8,68319.0,42.8692,42.981,42.8612,42.973,68319.0
2016-06-21 10:15:00,53.8,53.82,53.74,53.76,62793.0,42.973,42.989,42.9251,42.9411,62793.0
2016-06-21 10:20:00,53.76,53.77,53.62,53.62,55310.0,42.9411,42.9491,42.8293,42.8293,55310.0
2016-06-21 10:25:00,53.62,53.78,53.62,53.77,53598.0,42.8293,42.9571,42.8293,42.9491,53598.0
2016-06-21 10:30:00,53.78,53.84,53.77,53.78,57793.0,42.9571,43.005,42.9491,42.9571,57793.0
2016-06-21 10:35:00,53.79,53.81,53.72,53.73,77610.0,42.965,42.981,42.9091,42.9171,77610.0
2016-06-21 10:40:00,53.73,53.85,53.71,53.84,42477.0,42.9171,43.013,42.9011,43.005,42477.0
2016-06-21 10:45:00,53.85,53.88,53.83,53.85,48412.0,43.013,43.0369,42.997,43.013,48412.0
2016-06-21 10:50:00,53.85,53.91,53.83,53.91,50317.0,43.013,43.0609,42.997,43.0609,50317.0
2016-06-21 10:55:00,53.91,53.95,53.87,53.87,114443.0,43.0609,43.0928,43.0289,43.0289,114443.0
2016-06-21 11:00:00,53.87,54.01,53.85,53.97,39349.0,43.0289,43.1408,43.013,43.1088,39349.0
2016-06-21 11:05:00,53.98,53.99,53.9,53.92,51097.0,43.1168,43.1248,43.0529,43.0689,51097.0
2016-06-21 11:10:00,53.91,53.94,53.87,53.94,52707.0,43.0609,43.0849,43.0289,43.0849,52707.0
2016-06-21 11:15:00,53.95,53.99,53.94,53.97,27009.0,43.0928,43.1248,43.0849,43.1088,27009.0
2016-06-21 11:20:00,53.97,53.98,53.91,53.91,95221.0,43.1088,43.1168,43.0609,43.0609,95221.0
2016-06-21 11:25:00,53.92,54.01,53.91,53.98,48320.0,43.0689,43.1408,43.0609,43.1168,48320.0
2016-06-21 11:30:00,53.97,53.97,53.85,53.87,37594.0,43.1088,43.1088,43.013,43.0289,37594.0
2016-06-21 11:35:00,53.88,53.91,53.86,53.89,24575.0,43.0369,43.0609,43.021,43.0449,24575.0
2016-06-21 11:40:00,53.88,53.91,53.85,53.91,18639.0,43.0369,43.0609,43.013,43.0609,18639.0
2016-06-21 11:45:00,53.9,53.92,53.84,53.87,32646.0,43.0529,43.0689,43.005,43.0289,32646.0
2016-06-21 11:50:00,53.87,53.87,53.8,53.82,20634.0,43.0289,43.0289,42.973,42.989,20634.0
2016-06-21 11:55:00,53.81,53.91,53.8,53.9,29474.0,42.981,43.0609,42.973,43.0529,29474.0
2016-06-21 12:00:00,53.9,53.91,53.85,53.86,23922.0,43.0529,43.0609,43.013,43.021,23922.0
2016-06-21 12:05:00,53.85,53.89,53.83,53.89,33547.0,43.013,43.0449,42.997,43.0449,33547.0
2016-06-21 12:10:00,53.88,53.9,53.83,53.85,35346.0,43.0369,43.0529,42.997,43.013,35346.0
2016-06-21 12:15:00,53.86,53.9,53.85,53.9,22126.0,43.021,43.0529,43.013,43.0529,22126.0
2016-06-21 12:20:00,53.91,53.93,53.88,53.92,39556.0,43.0609,43.0769,43.0369,43.0689,39556.0
2016-06-21 12:25:00,53.92,53.96,53.91,53.96,29300.0,43.0689,43.1008,43.0609,43.1008,29300.0
2016-06-21 12:30:00,53.96,53.98,53.94,53.97,30852.0,43.1008,43.1168,43.0849,43.1088,30852.0
2016-06-21 12:35:00,53.98,54.01,53.98,54.0,84485.0,43.1168,43.1408,43.1168,43.1328,84485.0
2016-06-21 12:40:00,54.0,54.02,53.99,54.01,41886.0,43.1328,43.1488,43.1248,43.1408,41886.0
2016-06-21 12:45:00,54.0,54.01,53.96,53.96,23178.0,43.1328,43.1408,43.1008,43.1008,23178.0
2016-06-21 12:50:00,53.97,53.97,53.92,53.93,22212.0,43.1088,43.1088,43.0689,43.0769,22212.0
2016-06-21 12:55:00,53.94,53.95,53.88,53.88,25631.0,43.0849,43.0928,43.0369,43.0369,25631.0
2016-06-21 13:00:00,53.89,53.91,53.88,53.9,32589.0,43.0449,43.0609,43.0369,43.0529,32589.0
2016-06-21 13:05:00,53.9,53.97,53.88,53.95,65812.0,43.0529,43.1088,43.0369,43.0928,65812.0
2016-06-21 13:10:00,53.94,53.94,53.89,53.89,29278.0,43.0849,43.0849,43.0449,43.0449,29278.0
2016-06-21 13:15:00,53.89,53.94,53.89,53.91,31999.0,43.0449,43.0849,43.0449,43.0609,31999.0
2016-06-21 13:20:00,53.9,53.9,53.81,53.82,47806.0,43.0529,43.0529,42.981,42.989,47806.0
2016-06-21 13:25:00,53.82,53.83,53.8,53.81,34858.0,42.989,42.997,42.973,42.981,34858.0
2016-06-21 13:30:00,53.81,53.85,53.8,53.8,48923.0,42.981,43.013,42.973,42.973,48923.0
2016-06-21 13:35:00,53.79,53.81,53.73,53.75,92622.0,42.965,42.981,42.9171,42.9331,92622.0
2016-06-21 13:40:00,53.74,53.76,53.73,53.73,29402.0,42.9251,42.9411,42.9171,42.9171,29402.0
2016-06-21 13:45:00,53.73,53.74,53.65,53.66,62827.0,42.9171,42.9251,42.8532,42.8612,62827.0
2016-06-21 13:50:00,53.66,53.71,53.65,53.7,59563.0,42.8612,42.9011,42.8532,42.8932,59563.0
2016-06-21 13:55:00,53.71,53.73,53.69,53.73,69884.0,42.9011,42.9171,42.8852,42.9171,69884.0
2016-06-21 14:00:00,53.73,53.75,53.7,53.74,59356.0,42.9171,42.9331,42.8932,42.9251,59356.0
2016-06-21 14:05:00,53.75,53.78,53.74,53.77,50030.0,42.9331,42.9571,42.9251,42.9491,50030.0
2016-06-21 14:10:00,53.78,53.81,53.77,53.79,47204.0,42.9571,42.981,42.9491,42.965,47204.0
2016-06-21 14:15:00,53.8,53.84,53.79,53.82,50161.0,42.973,43.005,42.965,42.989,50161.0
2016-06-21 14:20:00,53.83,53.85,53.79,53.8,59431.0,42.997,43.013,42.965,42.973,59431.0
2016-06-21 14:25:00,53.79,53.86,53.77,53.85,72224.0,42.965,43.021,42.9491,43.013,72224.0
2016-06-21 14:30:00,53.85,53.86,53.81,53.82,59727.0,43.013,43.021,42.981,42.989,59727.0
2016-06-21 14:35:00,53.82,53.95,53.82,53.91,68099.0,42.989,43.0928,42.989,43.0609,68099.0
2016-06-21 14:40:00,53.92,53.93,53.89,53.91,50488.0,43.0689,43.0769,43.0449,43.0609,50488.0
2016-06-21 14:45:00,53.91,53.94,53.87,53.87,67506.0,43.0609,43.0849,43.0289,43.0289,67506.0
2016-06-21 14:50:00,53.87,53.9,53.86,53.9,25905.0,43.0289,43.0529,43.021,43.0529,25905.0
2016-06-21 14:55:00,53.89,53.96,53.89,53.9,175500.0,43.0449,43.1008,43.0449,43.0529,175500.0
2016-06-21 15:00:00,53.91,53.91,53.78,53.8,142521.0,43.0609,43.0609,42.9571,42.973,142521.0
2016-06-21 15:05:00,53.79,53.82,53.79,53.82,51366.0,42.965,42.989,42.965,42.989,51366.0
2016-06-21 15:10:00,53.82,53.83,53.77,53.81,70802.0,42.989,42.997,42.9491,42.981,70802.0
2016-06-21 15:15:00,53.81,53.88,53.8,53.86,74679.0,42.981,43.0369,42.973,43.021,74679.0
2016-06-21 15:20:00,53.86,53.87,53.79,53.82,77711.0,43.021,43.0289,42.965,42.989,77711.0
2016-06-21 15:25:00,53.82,53.86,53.82,53.84,74124.0,42.989,43.021,42.989,43.005,74124.0
2016-06-21 15:30:00,53.84,53.86,53.81,53.83,96668.0,43.005,43.021,42.981,42.997,96668.0
2016-06-21 15:35:00,53.82,53.86,53.8,53.84,103749.0,42.989,43.021,42.973,43.005,103749.0
2016-06-21 15:40:00,53.84,53.84,53.76,53.79,88697.0,43.005,43.005,42.9411,42.965,88697.0
2016-06-21 15:45:00,53.8,53.83,53.77,53.78,149440.0,42.973,42.997,42.9491,42.9571,149440.0
2016-06-21 15:50:00,53.78,53.8,53.75,53.76,127382.0,42.9571,42.973,42.9331,42.9411,127382.0
2016-06-21 15:55:00,53.76,53.81,53.73,53.77,280615.0,42.9411,42.981,42.9171,42.9491,280615.0
2016-06-22 09:30:00,53.94,54.0,53.81,53.97,66706.0,43.0849,43.1328,42.981,43.1088,66706.0
2016-06-22 09:35:00,53.95,54.13,53.95,54.09,84606.0,43.0928,43.2366,43.0928,43.2047,84606.0
2016-06-22 09:40:00,54.09,54.22,54.07,54.21,46646.0,43.2047,43.3085,43.1887,43.3005,46646.0
2016-06-22 09:45:00,54.19,54.24,54.17,54.23,49245.0,43.2845,43.3245,43.2686,43.3165,49245.0
2016-06-22 09:50:00,54.24,54.26,54.19,54.2,62950.0,43.3245,43.3405,43.2845,43.2925,62950.0
2016-06-22 09:55:00,54.19,54.24,54.18,54.18,29625.0,43.2845,43.3245,43.2766,43.2766,29625.0
2016-06-22 10:00:00,54.18,54.24,54.14,54.2,46497.0,43.2766,43.3245,43.2446,43.2925,46497.0
2016-06-22 10:05:00,54.19,54.22,54.15,54.21,60442.0,43.2845,43.3085,43.2526,43.3005,60442.0
2016-06-22 10:10:00,54.2,54.23,54.15,54.17,41703.0,43.2925,43.3165,43.2526,43.2686,41703.0
2016-06-22 10:15:00,54.16,54.24,54.15,54.22,69042.0,43.2606,43.3245,43.2526,43.3085,69042.0
2016-06-22 10:20:00,54.21,54.22,54.12,54.15,43880.0,43.3005,43.3085,43.2286,43.2526,43880.0
2016-06-22 10:25:00,54.16,54.19,54.13,54.19,44678.0,43.2606,43.2845,43.2366,43.2845,44678.0
2016-06-22 10:30:00,54.18,54.19,54.11,54.14,77935.0,43.2766,43.2845,43.2206,43.2446,77935.0
2016-06-22 10:35:00,54.13,54.21,54.13,54.19,97415.0,43.2366,43.3005,43.2366,43.2845,97415.0
2016-06-22 10:40:00,54.19,54.22,54.17,54.21,42845.0,43.2845,43.3085,43.2686,43.3005,42845.0
2016-06-22 10:45:00,54.2,54.23,54.15,54.18,36594.0,43.2925,43.3165,43.2526,43.2766,36594.0
2016-06-22 10:50:00,54.19,54.28,54.19,54.27,92770.0,43.2845,43.3564,43.2845,43.3484,92770.0
2016-06-22 10:55:00,54.27,54.3,54.21,54.21,50368.0,43.3484,43.3724,43.3005,43.3005,50368.0
2016-06-22 11:00:00,54.21,54.25,54.2,54.2,42473.0,43.3005,43.3325,43.2925,43.2925,42473.0
2016-06-22 11:05:00,54.21,54.22,54.12,54.15,73579.0,43.3005,43.3085,43.2286,43.2526,73579.0
2016-06-22 11:10:00,54.15,54.21,54.14,54.18,37654.0,43.2526,43.3005,43.2446,43.2766,37654.0
2016-06-22 11:15:00,54.17,54.17,54.11,54.11,81379.0,43.2686,43.2686,43.2206,43.2206,81379.0
2016-06-22 11:20:00,54.1,54.12,54.06,54.09,56860.0,43.2127,43.2286,43.1807,43.2047,56860.0
2016-06-22 11:25:00,54.09,54.14,54.07,54.14,45204.0,43.2047,43.2446,43.1887,43.2446,45204.0
2016-06-22 11:30:00,54.13,54.13,53.94,53.96,91968.0,43.2366,43.2366,43.0849,43.1008,91968.0
2016-06-22 11:35:00,53.95,54.05,53.94,54.0,50218.0,43.0928,43.1727,43.0849,43.1328,50218.0
2016-06-22 11:40:00,53.98,54.01,53.96,54.0,40791.0,43.1168,43.1408,43.1008,43.1328,40791.0
2016-06-22 11:45:00,53.99,54.04,53.97,53.99,57790.0,43.1248,43.1647,43.1088,43.1248,57790.0
2016-06-22 11:50:00,53.99,54.03,53.98,54.02,21829.0,43.1248,43.1567,43.1168,43.1488,21829.0
2016-06-22 11:55:00,54.03,54.04,54.02,54.03,33265.0,43.1567,43.1647,43.1488,43.1567,33265.0
2016-06-22 12:00:00,54.03,54.03,54.0,54.0,34185.0,43.1567,43.1567,43.1328,43.1328,34185.0
2016-06-22 12:05:00,54.0,54.03,53.99,53.99,20474.0,43.1328,43.1567,43.1248,43.1248,20474.0
2016-06-22 12:10:00,54.0,54.03,53.95,53.98,86335.0,43.1328,43.1567,43.0928,43.1168,86335.0
2016-06-22 12:15:00,53.98,53.99,53.92,53.94,31533.0,43.1168,43.1248,43.0689,43.0849,31533.0
2016-06-22 12:20:00,53.94,53.94,53.82,53.83,38433.0,43.0849,43.0849,42.989,42.997,38433.0
2016-06-22 12:25:00,53.83,53.86,53.81,53.84,39657.0,42.997,43.021,42.981,43.005,39657.0
2016-06-22 12:30:00,53.84,53.86,53.83,53.84,50880.0,43.005,43.021,42.997,43.005,50880.0
2016-06-22 12:35:00,53.84,53.9,53.83,53.88,21788.0,43.005,43.0529,42.997,43.0369,21788.0
2016-06-22 12:40:00,53.89,53.91,53.88,53.91,23581.0,43.0449,43.0609,43.0369,43.0609,23581.0
2016-06-22 12:45:00,53.91,53.92,53.79,53.82,54106.0,43.0609,43.0689,42.965,42.989,54106.0
2016-06-22 12:50:00,53.81,53.87,53.8,53.81,32446.0,42.981,43.0289,42.973,42.981,32446.0
2016-06-22 12:55:00,53.8,53.88,53.8,53.86,16989.0,42.973,43.0369,42.973,43.021,16989.0
2016-06-22 13:00:00,53.86,53.86,53.78,53.8,50213.0,43.021,43.021,42.9571,42.973,50213.0
2016-06-22 13:05:00,53.8,53.82,53.78,53.78,43120.0,42.973,42.989,42.9571,42.9571,43120.0
2016-06-22 13:10:00,53.77,53.82,53.74,53.81,40992.0,42.9491,42.989,42.9251,42.981,40992.0
2016-06-22 13:15:00,53.81,53.81,53.77,53.78,36757.0,42.981,42.981,42.9491,42.9571,36757.0
2016-06-22 13:20:00,53.77,53.79,53.75,53.75,28879.0,42.9491,42.965,42.9331,42.9331,28879.0
2016-06-22 13:25:00,53.75,53.84,53.75,53.83,48109.0,42.9331,43.005,42.9331,42.997,48109.0
2016-06-22 13:30:00,53.83,53.9,53.82,53.87,53422.0,42.997,43.0529,42.989,43.0289,53422.0
2016-06-22 13:35:00,53.87,53.87,53.81,53.87,43393.0,43.0289,43.0289,42.981,43.0289,43393.0
2016-06-22 13:40:00,53.87,53.88,53.86,53.87,28218.0,43.0289,43.0369,43.021,43.0289,28218.0
2016-06-22 13:45:00,53.87,53.92,53.86,53.91,34242.0,43.0289,43.0689,43.021,43.0609,34242.0
2016-06-22 13:50:00,53.91,53.95,53.89,53.93,44773.0,43.0609,43.0928,43.0449,43.0769,44773.0
2016-06-22 13:55:00,53.93,53.93,53.85,53.87,42213.0,43.0769,43.0769,43.013,43.0289,42213.0
2016-06-22 14:00:00,53.86,53.87,53.8,53.85,51758.0,43.021,43.0289,42.973,43.013,51758.0
2016-06-22 14:05:00,53.85,53.89,53.82,53.82,44707.0,43.013,43.0449,42.989,42.989,44707.0
2016-06-22 14:10:00,53.82,53.86,53.82,53.86,27404.0,42.989,43.021,42.989,43.021,27404.0
2016-06-22 14:15:00,53.86,53.9,53.78,53.79,73021.0,43.021,43.0529,42.9571,42.965,73021.0
2016-06-22 14:20:00,53.79,53.79,53.76,53.77,39565.0,42.965,42.965,42.9411,42.9491,39565.0
2016-06-22 14:25:00,53.78,53.84,53.77,53.83,41003.0,42.9571,43.005,42.9491,42.997,41003.0
2016-06-22 14:30:00,53.84,53.86,53.79,53.81,59964.0,43.005,43.021,42.965,42.981,59964.0
2016-06-22 14:35:00,53.81,53.81,53.76,53.8,30682.0,42.981,42.981,42.9411,42.973,30682.0
2016-06-22 14:40:00,53.8,53.81,53.78,53.79,44711.0,42.973,42.981,42.9571,42.965,44711.0
2016-06-22 14:45:00,53.79,53.81,53.78,53.8,49575.0,42.965,42.981,42.9571,42.973,49575.0
2016-06-22 14:50:00,53.8,53.84,53.79,53.84,33732.0,42.973,43.005,42.965,43.005,33732.0
2016-06-22 14:55:00,53.84,53.86,53.8,53.83,37185.0,43.005,43.021,42.973,42.997,37185.0
2016-06-22 15:00:00,53.82,53.91,53.82,53.89,31783.0,42.989,43.0609,42.989,43.0449,31783.0
2016-06-22 15:05:00,53.9,53.9,53.78,53.8,86228.0,43.0529,43.0529,42.9571,42.973,86228.0
2016-06-22 15:10:00,53.8,53.83,53.8,53.8,41730.0,42.973,42.997,42.973,42.973,41730.0
2016-06-22 15:15:00,53.8,53.83,53.78,53.79,53858.0,42.973,42.997,42.9571,42.965,53858.0
2016-06-22 15:20:00,53.79,53.79,53.72,53.75,53712.0,42.965,42.965,42.9091,42.9331,53712.0
2016-06-22 15:25:00,53.75,53.79,53.73,53.76,57519.0,42.9331,42.965,42.9171,42.9411,57519.0
2016-06-22 15:30:00,53.76,53.77,53.73,53.77,59226.0,42.9411,42.9491,42.9171,42.9491,59226.0
2016-06-22 15:35:00,53.77,53.79,53.71,53.78,66583.0,42.9491,42.965,42.9011,42.9571,66583.0
2016-06-22 15:40:00,53.78,53.81,53.71,53.73,90419.0,42.9571,42.981,42.9011,42.9171,90419.0
2016-06-22 15:45:00,53.73,53.78,53.72,53.76,85369.0,42.9171,42.9571,42.9091,42.9411,85369.0
2016-06-22 15:50:00,53.76,53.76,53.68,53.73,122145.0,42.9411,42.9411,42.8772,42.9171,122145.0
2016-06-22 15:55:00,53.73,53.76,53.65,53.67,241940.0,42.9171,42.9411,42.8532,42.8692,241940.0
2016-06-23 09:30:00,54.2,54.4,54.2,54.34,83065.0,43.2925,43.4523,43.2925,43.4044,83065.0
2016-06-23 09:35:00,54.32,54.46,54.31,54.44,92133.0,43.3884,43.5002,43.3804,43.4842,92133.0
2016-06-23 09:40:00,54.43,54.49,54.43,54.48,64851.0,43.4762,43.5242,43.4762,43.5162,64851.0
2016-06-23 09:45:00,54.48,54.52,54.42,54.44,107257.0,43.5162,43.5481,43.4683,43.4842,107257.0
2016-06-23 09:50:00,54.44,54.47,54.31,54.34,89880.0,43.4842,43.5082,43.3804,43.4044,89880.0
2016-06-23 09:55:00,54.32,54.41,54.32,54.41,41234.0,43.3884,43.4603,43.3884,43.4603,41234.0
2016-06-23 10:00:00,54.41,54.51,54.37,54.49,56744.0,43.4603,43.5401,43.4283,43.5242,56744.0
2016-06-23 10:05:00,54.49,54.49,54.3,54.31,74146.0,43.5242,43.5242,43.3724,43.3804,74146.0
2016-06-23 10:10:00,54.31,54.36,54.3,54.35,68042.0,43.3804,43.4203,43.3724,43.4123,68042.0
2016-06-23 10:15:00,54.34,54.37,54.26,54.28,43253.0,43.4044,43.4283,43.3405,43.3564,43253.0
2016-06-23 10:20:00,54.28,54.37,54.28,54.35,56237.0,43.3564,43.4283,43.3564,43.4123,56237.0
2016-06-23 10:25:00,54.35,54.4,54.34,54.36,71776.0,43.4123,43.4523,43.4044,43.4203,71776.0
2016-06-23 10:30:00,54.35,54.36,54.3,54.33,70038.0,43.4123,43.4203,43.3724,43.3964,70038.0
2016-06-23 10:35:00,54.34,54.37,54.27,54.35,43583.0,43.4044,43.4283,43.3484,43.4123,43583.0
2016-06-23 10:40:00,54.36,54.4,54.35,54.39,34505.0,43.4203,43.4523,43.4123,43.4443,34505.0
2016-06-23 10:45:00,54.39,54.39,54.32,54.35,25594.0,43.4443,43.4443,43.3884,43.4123,25594.0
2016-06-23 10:50:00,54.36,54.4,54.33,54.4,33346.0,43.4203,43.4523,43.3964,43.4523,33346.0
2016-06-23 10:55:00,54.39,54.44,54.37,54.4,59058.0,43.4443,43.4842,43.4283,43.4523,59058.0
2016-06-23 11:00:00,54.4,54.42,54.38,54.38,20882.0,43.4523,43.4683,43.4363,43.4363,20882.0
2016-06-23 11:05:00,54.39,54.41,54.34,54.35,23052.0,43.4443,43.4603,43.4044,43.4123,23052.0
2016-06-23 11:10:00,54.35,54.45,54.34,54.42,31149.0,43.4123,43.4922,43.4044,43.4683,31149.0
2016-06-23 11:15:00,54.43,54.5,54.43,54.45,36617.0,43.4762,43.5322,43.4762,43.4922,36617.0
2016-06-23 11:20:00,54.45,54.46,54.41,54.45,36237.0,43.4922,43.5002,43.4603,43.4922,36237.0
2016-06-23 11:25:00,54.45,54.48,54.41,54.46,25479.0,43.4922,43.5162,43.4603,43.5002,25479.0
2016-06-23 11:30:00,54.46,54.5,54.45,54.49,25873.0,43.5002,43.5322,43.4922,43.5242,25873.0
2016-06-23 11:35:00,54.5,54.51,54.45,54.47,25738.0,43.5322,43.5401,43.4922,43.5082,25738.0
2016-06-23 11:40:00,54.48,54.48,54.42,54.43,24184.0,43.5162,43.5162,43.4683,43.4762,24184.0
2016-06-23 11:45:00,54.43,54.47,54.41,54.46,30670.0,43.4762,43.5082,43.4603,43.5002,30670.0
2016-06-23 11:50:00,54.47,54.5,54.47,54.47,26187.0,43.5082,43.5322,43.5082,43.5082,26187.0
2016-06-23 11:55:00,54.46,54.5,54.46,54.49,24725.0,43.5002,43.5322,43.5002,43.5242,24725.0
2016-06-23 12:00:00,54.5,54.53,54.46,54.49,42766.0,43.5322,43.5561,43.5002,43.5242,42766.0
2016-06-23 12:05:00,54.48,54.49,54.46,54.48,16787.0,43.5162,43.5242,43.5002,43.5162,16787.0
2016-06-23 12:10:00,54.48,54.5,54.47,54.48,24390.0,43.5162,43.5322,43.5082,43.5162,24390.0
2016-06-23 12:15:00,54.48,54.51,54.47,54.48,28574.0,43.5162,43.5401,43.5082,43.5162,28574.0
2016-06-23 12:20:00,54.49,54.5,54.47,54.48,40032.0,43.5242,43.5322,43.5082,43.5162,40032.0
2016-06-23 12:25:00,54.48,54.51,54.47,54.5,24476.0,43.5162,43.5401,43.5082,43.5322,24476.0
2016-06-23 12:30:00,54.5,54.51,54.47,54.48,24448.0,43.5322,43.5401,43.5082,43.5162,24448.0
2016-06-23 12:35:00,54.48,54.49,54.44,54.44,26977.0,43.5162,43.5242,43.4842,43.4842,26977.0
2016-06-23 12:40:00,54.45,54.46,54.4,54.43,30055.0,43.4922,43.5002,43.4523,43.4762,30055.0
2016-06-23 12:45:00,54.42,54.44,54.39,54.42,29586.0,43.4683,43.4842,43.4443,43.4683,29586.0
2016-06-23 12:50:00,54.42,54.47,54.42,54.47,15195.0,43.4683,43.5082,43.4683,43.5082,15195.0
2016-06-23 12:55:00,54.47,54.47,54.45,54.47,14368.0,43.5082,43.5082,43.4922,43.5082,14368.0
2016-06-23 13:00:00,54.47,54.48,54.44,54.44,21749.0,43.5082,43.5162,43.4842,43.4842,21749.0
2016-06-23 13:05:00,54.43,54.44,54.39,54.43,27080.0,43.4762,43.4842,43.4443,43.4762,27080.0
2016-06-23 13:10:00,54.43,54.48,54.42,54.47,23705.0,43.4762,43.5162,43.4683,43.5082,23705.0
2016-06-23 13:15:00,54.46,54.47,54.42,54.45,29568.0,43.5002,43.5082,43.4683,43.4922,29568.0
2016-06-23 13:20:00,54.45,54.48,54.43,54.44,28555.0,43.4922,43.5162,43.4762,43.4842,28555.0
2016-06-23 13:25:00,54.44,54.46,54.43,54.46,20019.0,43.4842,43.5002,43.4762,43.5002,20019.0
2016-06-23 13:30:00,54.46,54.48,54.43,54.45,30297.0,43.5002,43.5162,43.4762,43.4922,30297.0
2016-06-23 13:35:00,54.45,54.45,54.39,54.4,19439.0,43.4922,43.4922,43.4443,43.4523,19439.0
2016-06-23 13:40:00,54.39,54.4,54.37,54.38,33327.0,43.4443,43.4523,43.4283,43.4363,33327.0
2016-06-23 13:45:00,54.38,54.39,54.35,54.36,25786.0,43.4363,43.4443,43.4123,43.4203,25786.0
2016-06-23 13:50:00,54.35,54.38,54.34,54.37,31295.0,43.4123,43.4363,43.4044,43.4283,31295.0
2016-06-23 13:55:00,54.37,54.4,54.36,54.39,29726.0,43.4283,43.4523,43.4203,43.4443,29726.0
2016-06-23 14:00:00,54.4,54.41,54.35,54.36,31204.0,43.4523,43.4603,43.4123,43.4203,31204.0
2016-06-23 14:05:00,54.36,54.38,54.34,54.38,20995.0,43.4203,43.4363,43.4044,43.4363,20995.0
2016-06-23 14:10:00,54.37,54.42,54.37,54.41,22546.0,43.4283,43.4683,43.4283,43.4603,22546.0
2016-06-23 14:15:00,54.41,54.42,54.37,54.37,18803.0,43.4603,43.4683,43.4283,43.4283,18803.0
2016-06-23 14:20:00,54.37,54.38,54.35,54.35,23994.0,43.4283,43.4363,43.4123,43.4123,23994.0
2016-06-23 14:25:00,54.35,54.39,54.35,54.38,22682.0,43.4123,43.4443,43.4123,43.4363,22682.0
2016-06-23 14:30:00,54.37,54.41,54.36,54.39,37831.0,43.4283,43.4603,43.4203,43.4443,37831.0
2016-06-23 14:35:00,54.38,54.39,54.35,54.39,22062.0,43.4363,43.4443,43.4123,43.4443,22062.0
2016-06-23 14:40:00,54.39,54.39,54.37,54.39,16376.0,43.4443,43.4443,43.4283,43.4443,16376.0
2016-06-23 14:45:00,54.39,54.46,54.39,54.44,29242.0,43.4443,43.5002,43.4443,43.4842,29242.0
2016-06-23 14:50:00,54.44,54.48,54.43,54.48,19370.0,43.4842,43.5162,43.4762,43.5162,19370.0
2016-06-23 14:55:00,54.48,54.48,54.44,54.46,30117.0,43.5162,43.5162,43.4842,43.5002,30117.0
2016-06-23 15:00:00,54.46,54.49,54.45,54.46,39814.0,43.5002,43.5242,43.4922,43.5002,39814.0
2016-06-23 15:05:00,54.46,54.47,54.43,54.45,43990.0,43.5002,43.5082,43.4762,43.4922,43990.0
2016-06-23 15:10:00,54.45,54.49,54.44,54.48,23494.0,43.4922,43.5242,43.4842,43.5162,23494.0
2016-06-23 15:15:00,54.49,54.49,54.46,54.48,64200.0,43.5242,43.5242,43.5002,43.5162,64200.0
2016-06-23 15:20:00,54.48,54.49,54.46,54.48,42926.0,43.5162,43.5242,43.5002,43.5162,42926.0
2016-06-23 15:25:00,54.47,54.49,54.45,54.49,43763.0,43.5082,43.5242,43.4922,43.5242,43763.0
2016-06-23 15:30:00,54.49,54.53,54.47,54.51,50249.0,43.5242,43.5561,43.5082,43.5401,50249.0
2016-06-23 15:35:00,54.51,54.52,54.49,54.51,62690.0,43.5401,43.5481,43.5242,43.5401,62690.0
2016-06-23 15:40:00,54.51,54.59,54.49,54.58,131254.0,43.5401,43.604,43.5242,43.5961,131254.0
2016-06-23 15:45:00,54.58,54.61,54.57,54.59,149547.0,43.5961,43.62,43.5881,43.604,149547.0
2016-06-23 15:50:00,54.58,54.65,54.58,54.63,139678.0,43.5961,43.652,43.5961,43.636,139678.0
2016-06-23 15:55:00,54.64,54.71,54.63,54.69,265764.0,43.644,43.6999,43.636,43.6839,265764.0
2016-06-24 09:30:00,52.07,52.25,52.0,52.12,367746.0,41.5912,41.735,41.5353,41.6311,367746.0
2016-06-24 09:35:00,52.14,52.46,52.07,52.45,252655.0,41.6471,41.9027,41.5912,41.8947,252655.0
2016-06-24 09:40:00,52.46,52.52,52.32,52.52,190868.0,41.9027,41.9506,41.7909,41.9506,190868.0
2016-06-24 09:45:00,52.51,52.51,52.12,52.22,191937.0,41.9426,41.9426,41.6311,41.711,191937.0
2016-06-24 09:50:00,52.22,52.35,52.19,52.35,163461.0,41.711,41.8148,41.687,41.8148,163461.0
2016-06-24 09:55:00,52.35,52.5,52.33,52.44,142684.0,41.8148,41.9346,41.7989,41.8867,142684.0
2016-06-24 10:00:00,52.42,52.57,52.36,52.5,229799.0,41.8707,41.9906,41.8228,41.9346,229799.0
2016-06-24 10:05:00,52.51,52.63,52.37,52.62,180425.0,41.9426,42.0385,41.8308,42.0305,180425.0
2016-06-24 10:10:00,52.63,52.74,52.51,52.57,146571.0,42.0385,42.1263,41.9426,41.9906,146571.0
2016-06-24 10:15:00,52.58,52.58,52.31,52.31,137113.0,41.9985,41.9985,41.7829,41.7829,137113.0
2016-06-24 10:20:00,52.32,52.35,52.23,52.31,165499.0,41.7909,41.8148,41.719,41.7829,165499.0
2016-06-24 10:25:00,52.32,52.33,52.16,52.29,157921.0,41.7909,41.7989,41.6631,41.7669,157921.0
2016-06-24 10:30:00,52.3,52.37,52.18,52.19,188821.0,41.7749,41.8308,41.679,41.687,188821.0
2016-06-24 10:35:00,52.19,52.39,52.18,52.39,161771.0,41.687,41.8468,41.679,41.8468,161771.0
2016-06-24 10:40:00,52.38,52.38,52.28,52.35,95195.0,41.8388,41.8388,41.7589,41.8148,95195.0
2016-06-24 10:45:00,52.35,52.35,52.23,52.25,145085.0,41.8148,41.8148,41.719,41.735,145085.0
2016-06-24 10:50:00,52.24,52.27,52.17,52.21,110168.0,41.727,41.7509,41.6711,41.703,110168.0
2016-06-24 10:55:00,52.2,52.25,52.13,52.15,117420.0,41.695,41.735,41.6391,41.6551,117420.0
2016-06-24 11:00:00,52.15,52.18,51.92,51.93,229034.0,41.6551,41.679,41.4714,41.4794,229034.0
2016-06-24 11:05:00,51.92,52.04,51.92,52.04,115317.0,41.4714,41.5672,41.4714,41.5672,115317.0
2016-06-24 11:10:00,52.03,52.04,51.94,51.97,151864.0,41.5592,41.5672,41.4873,41.5113,151864.0
2016-06-24 11:15:00,51.98,52.0,51.87,51.9,82662.0,41.5193,41.5353,41.4314,41.4554,82662.0
2016-06-24 11:20:00,51.89,51.92,51.76,51.77,142547.0,41.4474,41.4714,41.3436,41.3516,142547.0
2016-06-24 11:25:00,51.77,51.88,51.73,51.86,134939.0,41.3516,41.4394,41.3196,41.4234,134939.0
2016-06-24 11:30:00,51.86,51.95,51.82,51.84,99464.0,41.4234,41.4953,41.3915,41.4075,99464.0
2016-06-24 11:35:00,51.84,51.93,51.83,51.92,138389.0,41.4075,41.4794,41.3995,41.4714,138389.0
2016-06-24 11:40:00,51.91,51.93,51.76,51.84,86307.0,41.4634,41.4794,41.3436,41.4075,86307.0
2016-06-24 11:45:00,51.85,51.93,51.8,51.83,137733.0,41.4155,41.4794,41.3755,41.3995,137733.0
2016-06-24 11:50:00,51.83,51.87,51.74,51.76,107824.0,41.3995,41.4314,41.3276,41.3436,107824.0
2016-06-24 11:55:00,51.77,51.83,51.76,51.83,60891.0,41.3516,41.3995,41.3436,41.3995,60891.0
2016-06-24 12:00:00,51.83,51.84,51.75,51.78,101379.0,41.3995,41.4075,41.3356,41.3595,101379.0
2016-06-24 12:05:00,51.78,51.79,51.73,51.75,56696.0,41.3595,41.3675,41.3196,41.3356,56696.0
2016-06-24 12:10:00,51.75,51.75,51.63,51.65,209326.0,41.3356,41.3356,41.2397,41.2557,209326.0
2016-06-24 12:15:00,51.65,51.65,51.6,51.63,99386.0,41.2557,41.2557,41.2158,41.2397,99386.0
2016-06-24 12:20:00,51.63,51.65,51.61,51.64,252410.0,41.2397,41.2557,41.2238,41.2477,252410.0
2016-06-24 12:25:00,51.64,51.65,51.61,51.63,187565.0,41.2477,41.2557,41.2238,41.2397,187565.0
2016-06-24 12:30:00,51.63,51.65,51.57,51.59,121594.0,41.2397,41.2557,41.1918,41.2078,121594.0
2016-06-24 12:35:00,51.6,51.64,51.55,51.55,133744.0,41.2158,41.2477,41.1758,41.1758,133744.0
2016-06-24 12:40:00,51.55,51.55,51.4,51.42,132980.0,41.1758,41.1758,41.056,41.072,132980.0
2016-06-24 12:45:00,51.42,51.43,51.31,51.34,95556.0,41.072,41.08,40.9841,41.0081,95556.0
2016-06-24 12:50:00,51.35,51.42,51.31,51.41,73067.0,41.0161,41.072,40.9841,41.064,73067.0
2016-06-24 12:55:00,51.42,51.43,51.36,51.41,110867.0,41.072,41.08,41.0241,41.064,110867.0
2016-06-24 13:00:00,51.41,51.45,51.37,51.38,74389.0,41.064,41.096,41.0321,41.04,74389.0
2016-06-24 13:05:00,51.37,51.37,51.28,51.28,60093.0,41.0321,41.0321,40.9602,40.9602,60093.0
2016-06-24 13:10:00,51.27,51.37,51.27,51.37,58141.0,40.9522,41.0321,40.9522,41.0321,58141.0
2016-06-24 13:15:00,51.38,51.41,51.29,51.36,92168.0,41.04,41.064,40.9682,41.0241,92168.0
2016-06-24 13:20:00,51.36,51.4,51.35,51.39,72537.0,41.0241,41.056,41.0161,41.048,72537.0
2016-06-24 13:25:00,51.39,51.45,51.38,51.44,57392.0,41.048,41.096,41.04,41.088,57392.0
2016-06-24 13:30:00,51.45,51.57,51.44,51.55,87735.0,41.096,41.1918,41.088,41.1758,87735.0
2016-06-24 13:35:00,51.55,51.61,51.55,51.6,68065.0,41.1758,41.2238,41.1758,41.2158,68065.0
2016-06-24 13:40:00,51.59,51.6,51.51,51.52,64089.0,41.2078,41.2158,41.1439,41.1519,64089.0
2016-06-24 13:45:00,51.52,51.52,51.44,51.52,55444.0,41.1519,41.1519,41.088,41.1519,55444.0
2016-06-24 13:50:00,51.53,51.56,51.49,51.55,68320.0,41.1599,41.1838,41.1279,41.1758,68320.0
2016-06-24 13:55:00,51.55,51.56,51.49,51.55,92440.0,41.1758,41.1838,41.1279,41.1758,92440.0
2016-06-24 14:00:00,51.55,51.56,51.46,51.53,106501.0,41.1758,41.1838,41.1039,41.1599,106501.0
2016-06-24 14:05:00,51.53,51.56,51.49,51.53,67444.0,41.1599,41.1838,41.1279,41.1599,67444.0
2016-06-24 14:10:00,51.52,51.55,51.47,51.49,100225.0,41.1519,41.1758,41.1119,41.1279,100225.0
2016-06-24 14:15:00,51.48,51.5,51.4,51.47,84357.0,41.1199,41.1359,41.056,41.1119,84357.0
2016-06-24 14:20:00,51.46,51.47,51.33,51.36,73698.0,41.1039,41.1119,41.0001,41.0241,73698.0
2016-06-24 14:25:00,51.35,51.38,51.28,51.29,92726.0,41.0161,41.04,40.9602,40.9682,92726.0
2016-06-24 14:30:00,51.29,51.29,51.05,51.1,186086.0,40.9682,40.9682,40.7765,40.8164,186086.0
2016-06-24 14:35:00,51.1,51.13,51.02,51.09,147036.0,40.8164,40.8404,40.7525,40.8084,147036.0
2016-06-24 14:40:00,51.09,51.11,51.01,51.02,213153.0,40.8084,40.8244,40.7445,40.7525,213153.0
2016-06-24 14:45:00,51.01,51.02,50.88,50.93,167218.0,40.7445,40.7525,40.6407,40.6806,167218.0
2016-06-24 14:50:00,50.94,50.95,50.85,50.94,183312.0,40.6886,40.6966,40.6167,40.6886,183312.0
2016-06-24 14:55:00,50.94,51.0,50.87,50.88,184120.0,40.6886,40.7365,40.6327,40.6407,184120.0
2016-06-24 15:00:00,50.88,50.96,50.85,50.93,116009.0,40.6407,40.7046,40.6167,40.6806,116009.0
2016-06-24 15:05:00,50.93,50.95,50.88,50.89,111239.0,40.6806,40.6966,40.6407,40.6486,111239.0
2016-06-24 15:10:00,50.9,50.9,50.77,50.82,204339.0,40.6566,40.6566,40.5528,40.5927,204339.0
2016-06-24 15:15:00,50.82,50.83,50.63,50.67,217427.0,40.5927,40.6007,40.441,40.4729,217427.0
2016-06-24 15:20:00,50.66,50.8,50.65,50.76,162704.0,40.4649,40.5768,40.4569,40.5448,162704.0
2016-06-24 15:25:00,50.76,50.82,50.74,50.8,92696.0,40.5448,40.5927,40.5288,40.5768,92696.0
2016-06-24 15:30:00,50.8,50.85,50.73,50.84,182925.0,40.5768,40.6167,40.5208,40.6087,182925.0
2016-06-24 15:35:00,50.85,50.94,50.81,50.85,278386.0,40.6167,40.6886,40.5847,40.6167,278386.0
2016-06-24 15:40:00,50.85,51.01,50.83,51.0,288318.0,40.6167,40.7445,40.6007,40.7365,288318.0
2016-06-24 15:45:00,51.0,51.03,50.91,50.96,321341.0,40.7365,40.7605,40.6646,40.7046,321341.0
2016-06-24 15:50:00,50.96,51.05,50.93,50.96,439597.0,40.7046,40.7765,40.6806,40.7046,439597.0
2016-06-24 15:55:00,50.96,50.96,50.69,50.71,1003563.0,40.7046,40.7046,40.4889,40.5049,1003563.0
2016-06-27 09:30:00,49.93,50.0,49.61,49.66,295317.0,39.8818,39.9378,39.6262,39.6662,295317.0
2016-06-27 09:35:00,49.64,49.69,49.45,49.56,193520.0,39.6502,39.6901,39.4984,39.5863,193520.0
2016-06-27 09:40:00,49.56,49.58,49.39,49.4,180922.0,39.5863,39.6023,39.4505,39.4585,180922.0
2016-06-27 09:45:00,49.4,49.54,49.28,49.34,225450.0,39.4585,39.5703,39.3627,39.4106,225450.0
2016-06-27 09:50:00,49.34,49.47,49.33,49.36,232440.0,39.4106,39.5144,39.4026,39.4266,232440.0
2016-06-27 09:55:00,49.36,49.41,49.3,49.3,97064.0,39.4266,39.4665,39.3786,39.3786,97064.0
2016-06-27 10:00:00,49.31,49.35,49.15,49.15,185920.0,39.3866,39.4186,39.2588,39.2588,185920.0
2016-06-27 10:05:00,49.15,49.25,49.09,49.18,176009.0,39.2588,39.3387,39.2109,39.2828,176009.0
2016-06-27 10:10:00,49.18,49.21,49.12,49.13,104726.0,39.2828,39.3067,39.2349,39.2428,104726.0
2016-06-27 10:15:00,49.13,49.15,49.0,49.05,109188.0,39.2428,39.2588,39.139,39.1789,109188.0
2016-06-27 10:20:00,49.06,49.12,48.95,48.98,133288.0,39.1869,39.2349,39.0991,39.123,133288.0
2016-06-27 10:25:00,48.97,48.99,48.85,48.86,119930.0,39.115,39.131,39.0192,39.0272,119930.0
2016-06-27 10:30:00,48.86,48.95,48.83,48.94,147606.0,39.0272,39.0991,39.0032,39.0911,147606.0
2016-06-27 10:35:00,48.95,48.97,48.81,48.83,153597.0,39.0991,39.115,38.9872,39.0032,153597.0
2016-06-27 10:40:00,48.83,48.94,48.8,48.89,142289.0,39.0032,39.0911,38.9793,39.0511,142289.0
2016-06-27 10:45:00,48.88,48.88,48.7,48.76,120117.0,39.0432,39.0432,38.8994,38.9473,120117.0
2016-06-27 10:50:00,48.76,48.76,48.55,48.56,154400.0,38.9473,38.9473,38.7796,38.7876,154400.0
2016-06-27 10:55:00,48.55,48.57,48.42,48.43,205136.0,38.7796,38.7955,38.6757,38.6837,205136.0
2016-06-27 11:00:00,48.44,48.66,48.41,48.63,171878.0,38.6917,38.8674,38.6677,38.8435,171878.0
2016-06-27 11:05:00,48.62,48.76,48.62,48.74,145560.0,38.8355,38.9473,38.8355,38.9313,145560.0
2016-06-27 11:10:00,48.75,48.8,48.71,48.75,178364.0,38.9393,38.9793,38.9074,38.9393,178364.0
2016-06-27 11:15:00,48.75,48.85,48.71,48.84,125453.0,38.9393,39.0192,38.9074,39.0112,125453.0
2016-06-27 11:20:00,48.83,48.86,48.69,48.73,105784.0,39.0032,39.0272,38.8914,38.9233,105784.0
2016-06-27 11:25:00,48.73,48.87,48.67,48.86,107889.0,38.9233,39.0352,38.8754,39.0272,107889.0
2016-06-27 11:30:00,48.86,49.0,48.85,48.92,116759.0,39.0272,39.139,39.0192,39.0751,116759.0
2016-06-27 11:35:00,48.92,48.99,48.89,48.96,91745.0,39.0751,39.131,39.0511,39.1071,91745.0
2016-06-27 11:40:00,48.96,49.03,48.94,49.02,137603.0,39.1071,39.163,39.0911,39.155,137603.0
2016-06-27 11:45:00,49.01,49.02,48.92,48.93,87570.0,39.147,39.155,39.0751,39.0831,87570.0
2016-06-27 11:50:00,48.93,48.95,48.85,48.91,79474.0,39.0831,39.0991,39.0192,39.0671,79474.0
2016-06-27 11:55:00,48.92,48.92,48.88,48.9,99865.0,39.0751,39.0751,39.0432,39.0591,99865.0
2016-06-27 12:00:00,48.9,48.97,48.87,48.97,77999.0,39.0591,39.115,39.0352,39.115,77999.0
2016-06-27 12:05:00,48.97,49.01,48.94,48.96,73547.0,39.115,39.147,39.0911,39.1071,73547.0
2016-06-27 12:10:00,48.96,48.99,48.89,48.93,100584.0,39.1071,39.131,39.0511,39.0831,100584.0
2016-06-27 12:15:00,48.93,49.02,48.91,48.95,90582.0,39.0831,39.155,39.0671,39.0991,90582.0
2016-06-27 12:20:00,48.95,49.02,48.95,49.01,79529.0,39.0991,39.155,39.0991,39.147,79529.0
2016-06-27 12:25:00,49.02,49.09,49.01,49.03,102864.0,39.155,39.2109,39.147,39.163,102864.0
2016-06-27 12:30:00,49.03,49.05,48.9,48.91,88243.0,39.163,39.1789,39.0591,39.0671,88243.0
2016-06-27 12:35:00,48.91,48.93,48.86,48.86,65051.0,39.0671,39.0831,39.0272,39.0272,65051.0
2016-06-27 12:40:00,48.86,48.87,48.81,48.82,136821.0,39.0272,39.0352,38.9872,38.9952,136821.0
2016-06-27 12:45:00,48.81,48.91,48.8,48.91,54622.0,38.9872,39.0671,38.9793,39.0671,54622.0
2016-06-27 12:50:00,48.91,48.94,48.87,48.9,69118.0,39.0671,39.0911,39.0352,39.0591,69118.0
2016-06-27 12:55:00,48.91,48.98,48.91,48.96,53783.0,39.0671,39.123,39.0671,39.1071,53783.0
2016-06-27 13:00:00,48.97,49.01,48.94,48.99,70423.0,39.115,39.147,39.0911,39.131,70423.0
2016-06-27 13:05:00,48.99,49.01,48.9,48.9,51159.0,39.131,39.147,39.0591,39.0591,51159.0
2016-06-27 13:10:00,48.89,48.96,48.89,48.94,83023.0,39.0511,39.1071,39.0511,39.0911,83023.0
2016-06-27 13:15:00,48.94,49.05,48.93,49.03,62035.0,39.0911,39.1789,39.0831,39.163,62035.0
2016-06-27 13:20:00,49.03,49.13,49.02,49.13,84575.0,39.163,39.2428,39.155,39.2428,84575.0
2016-06-27 13:25:00,49.12,49.16,49.1,49.11,58478.0,39.2349,39.2668,39.2189,39.2269,58478.0
2016-06-27 13:30:00,49.12,49.12,49.01,49.05,145962.0,39.2349,39.2349,39.147,39.1789,145962.0
2016-06-27 13:35:00,49.04,49.07,49.01,49.02,80553.0,39.171,39.1949,39.147,39.155,80553.0
2016-06-27 13:40:00,49.02,49.03,48.91,48.91,93978.0,39.155,39.163,39.0671,39.0671,93978.0
2016-06-27 13:45:00,48.9,48.95,48.88,48.94,59617.0,39.0591,39.0991,39.0432,39.0911,59617.0
2016-06-27 13:50:00,48.93,48.99,48.9,48.99,60931.0,39.0831,39.131,39.0591,39.131,60931.0
2016-06-27 13:55:00,48.98,49.01,48.92,48.99,60140.0,39.123,39.147,39.0751,39.131,60140.0
2016-06-27 14:00:00,48.98,49.01,48.94,48.98,97641.0,39.123,39.147,39.0911,39.123,97641.0
2016-06-27 14:05:00,48.97,48.97,48.87,48.88,132419.0,39.115,39.115,39.0352,39.0432,132419.0
2016-06-27 14:10:00,48.87,48.88,48.78,48.79,74018.0,39.0352,39.0432,38.9633,38.9713,74018.0
2016-06-27 14:15:00,48.78,48.8,48.72,48.73,106378.0,38.9633,38.9793,38.9154,38.9233,106378.0
2016-06-27 14:20:00,48.74,48.74,48.67,48.68,179929.0,38.9313,38.9313,38.8754,38.8834,179929.0
2016-06-27 14:25:00,48.69,48.8,48.68,48.79,109385.0,38.8914,38.9793,38.8834,38.9713,109385.0
2016-06-27 14:30:00,48.8,48.82,48.73,48.74,103744.0,38.9793,38.9952,38.9233,38.9313,103744.0
2016-06-27 14:35:00,48.75,48.87,48.73,48.82,81418.0,38.9393,39.0352,38.9233,38.9952,81418.0
2016-06-27 14:40:00,48.83,48.86,48.77,48.83,74170.0,39.0032,39.0272,38.9553,39.0032,74170.0
2016-06-27 14:45:00,48.83,48.84,48.71,48.73,74590.0,39.0032,39.0112,38.9074,38.9233,74590.0
2016-06-27 14:50:00,48.74,48.75,48.67,48.69,75364.0,38.9313,38.9393,38.8754,38.8914,75364.0
2016-06-27 14:55:00,48.69,48.69,48.62,48.65,108080.0,38.8914,38.8914,38.8355,38.8594,108080.0
2016-06-27 15:00:00,48.65,48.73,48.65,48.73,122915.0,38.8594,38.9233,38.8594,38.9233,122915.0
2016-06-27 15:05:00,48.72,48.75,48.67,48.68,172551.0,38.9154,38.9393,38.8754,38.8834,172551.0
2016-06-27 15:10:00,48.68,48.74,48.67,48.73,228241.0,38.8834,38.9313,38.8754,38.9233,228241.0
2016-06-27 15:15:00,48.73,48.73,48.65,48.66,185486.0,38.9233,38.9233,38.8594,38.8674,185486.0
2016-06-27 15:20:00,48.66,48.66,48.52,48.55,294859.0,38.8674,38.8674,38.7556,38.7796,294859.0
2016-06-27 15:25:00,48.55,48.71,48.55,48.66,176430.0,38.7796,38.9074,38.7796,38.8674,176430.0
2016-06-27 15:30:00,48.66,48.71,48.64,48.67,211165.0,38.8674,38.9074,38.8515,38.8754,211165.0
2016-06-27 15:35:00,48.67,48.88,48.66,48.88,274042.0,38.8754,39.0432,38.8674,39.0432,274042.0
2016-06-27 15:40:00,48.87,48.92,48.84,48.88,197364.0,39.0352,39.0751,39.0112,39.0432,197364.0
2016-06-27 15:45:00,48.88,48.92,48.84,48.89,228723.0,39.0432,39.0751,39.0112,39.0511,228723.0
2016-06-27 15:50:00,48.9,48.9,48.8,48.86,415535.0,39.0591,39.0591,38.9793,39.0272,415535.0
2016-06-27 15:55:00,48.86,48.86,48.77,48.8,554158.0,39.0272,39.0272,38.9553,38.9793,554158.0
2016-06-28 09:30:00,49.85,49.88,49.52,49.83,352180.0,39.8179,39.8419,39.5544,39.802,352180.0
2016-06-28 09:35:00,49.85,49.87,49.57,49.69,210963.0,39.8179,39.8339,39.5943,39.6901,210963.0
2016-06-28 09:40:00,49.71,49.75,49.43,49.44,183895.0,39.7061,39.7381,39.4825,39.4905,183895.0
2016-06-28 09:45:00,49.43,49.51,49.35,49.41,194792.0,39.4825,39.5464,39.4186,39.4665,194792.0
2016-06-28 09:50:00,49.42,49.51,49.38,49.48,134591.0,39.4745,39.5464,39.4425,39.5224,134591.0
2016-06-28 09:55:00,49.48,49.53,49.41,49.41,95460.0,39.5224,39.5623,39.4665,39.4665,95460.0
2016-06-28 10:00:00,49.42,49.49,49.39,49.45,101219.0,39.4745,39.5304,39.4505,39.4984,101219.0
2016-06-28 10:05:00,49.44,49.44,49.29,49.34,95792.0,39.4905,39.4905,39.3706,39.4106,95792.0
2016-06-28 10:10:00,49.35,49.43,49.33,49.36,116940.0,39.4186,39.4825,39.4026,39.4266,116940.0
2016-06-28 10:15:00,49.36,49.37,49.29,49.36,66080.0,39.4266,39.4345,39.3706,39.4266,66080.0
2016-06-28 10:20:00,49.36,49.4,49.29,49.3,87443.0,39.4266,39.4585,39.3706,39.3786,87443.0
2016-06-28 10:25:00,49.31,49.32,49.12,49.14,110742.0,39.3866,39.3946,39.2349,39.2508,110742.0
2016-06-28 10:30:00,49.14,49.18,49.05,49.1,195473.0,39.2508,39.2828,39.1789,39.2189,195473.0
2016-06-28 10:35:00,49.1,49.13,49.01,49.02,184692.0,39.2189,39.2428,39.147,39.155,184692.0
2016-06-28 10:40:00,49.02,49.02,48.94,49.0,98215.0,39.155,39.155,39.0911,39.139,98215.0
2016-06-28 10:45:00,49.0,49.06,48.93,48.98,115287.0,39.139,39.1869,39.0831,39.123,115287.0
2016-06-28 10:50:00,48.98,49.03,48.96,48.99,80536.0,39.123,39.163,39.1071,39.131,80536.0
2016-06-28 10:55:00,48.99,49.09,48.91,48.93,112578.0,39.131,39.2109,39.0671,39.0831,112578.0
2016-06-28 11:00:00,48.93,48.98,48.84,48.88,93286.0,39.0831,39.123,39.0112,39.0432,93286.0
2016-06-28 11:05:00,48.88,48.96,48.86,48.88,88892.0,39.0432,39.1071,39.0272,39.0432,88892.0
2016-06-28 11:10:00,48.88,48.91,48.85,48.86,76126.0,39.0432,39.0671,39.0192,39.0272,76126.0
2016-06-28 11:15:00,48.87,48.95,48.85,48.93,133096.0,39.0352,39.0991,39.0192,39.0831,133096.0
2016-06-28 11:20:00,48.93,48.95,48.88,48.89,90175.0,39.0831,39.0991,39.0432,39.0511,90175.0
2016-06-28 11:25:00,48.89,48.9,48.8,48.81,116841.0,39.0511,39.0591,38.9793,38.9872,116841.0
2016-06-28 11:30:00,48.82,48.89,48.8,48.85,60305.0,38.9952,39.0511,38.9793,39.0192,60305.0
2016-06-28 11:35:00,48.84,48.89,48.82,48.88,60404.0,39.0112,39.0511,38.9952,39.0432,60404.0
2016-06-28 11:40:00,48.88,48.94,48.83,48.93,86954.0,39.0432,39.0911,39.0032,39.0831,86954.0
2016-06-28 11:45:00,48.92,49.01,48.92,49.0,59436.0,39.0751,39.147,39.0751,39.139,59436.0
2016-06-28 11:50:00,49.0,49.04,48.94,49.01,86374.0,39.139,39.171,39.0911,39.147,86374.0
2016-06-28 11:55:00,49.01,49.07,49.01,49.05,59476.0,39.147,39.1949,39.147,39.1789,59476.0
2016-06-28 12:00:00,49.06,49.07,48.94,48.95,78229.0,39.1869,39.1949,39.0911,39.0991,78229.0
2016-06-28 12:05:00,48.95,49.01,48.94,48.99,43522.0,39.0991,39.147,39.0911,39.131,43522.0
2016-06-28 12:10:00,48.99,49.0,48.95,48.95,48515.0,39.131,39.139,39.0991,39.0991,48515.0
2016-06-28 12:15:00,48.96,48.99,48.88,48.91,47338.0,39.1071,39.131,39.0432,39.0671,47338.0
2016-06-28 12:20:00,48.9,48.94,48.86,48.86,53708.0,39.0591,39.0911,39.0272,39.0272,53708.0
2016-06-28 12:25:00,48.86,48.95,48.85,48.94,106471.0,39.0272,39.0991,39.0192,39.0911,106471.0
2016-06-28 12:30:00,48.95,49.07,48.94,49.07,62455.0,39.0991,39.1949,39.0911,39.1949,62455.0
2016-06-28 12:35:00,49.07,49.13,49.06,49.12,57861.0,39.1949,39.2428,39.1869,39.2349,57861.0
2016-06-28 12:40:00,49.13,49.18,49.12,49.12,48006.0,39.2428,39.2828,39.2349,39.2349,48006.0
2016-06-28 12:45:00,49.12,49.14,49.04,49.1,53783.0,39.2349,39.2508,39.171,39.2189,53783.0
2016-06-28 12:50:00,49.09,49.15,49.09,49.15,31681.0,39.2109,39.2588,39.2109,39.2588,31681.0
2016-06-28 12:55:00,49.15,49.18,49.13,49.16,65482.0,39.2588,39.2828,39.2428,39.2668,65482.0
2016-06-28 13:00:00,49.17,49.18,49.13,49.17,54446.0,39.2748,39.2828,39.2428,39.2748,54446.0
2016-06-28 13:05:00,49.17,49.19,49.08,49.13,51063.0,39.2748,39.2908,39.2029,39.2428,51063.0
2016-06-28 13:10:00,49.12,49.19,49.11,49.19,41528.0,39.2349,39.2908,39.2269,39.2908,41528.0
2016-06-28 13:15:00,49.18,49.18,49.09,49.11,55213.0,39.2828,39.2828,39.2109,39.2269,55213.0
2016-06-28 13:20:00,49.1,49.15,49.09,49.1,48175.0,39.2189,39.2588,39.2109,39.2189,48175.0
2016-06-28 13:25:00,49.09,49.18,49.08,49.13,45409.0,39.2109,39.2828,39.2029,39.2428,45409.0
2016-06-28 13:30:00,49.13,49.14,49.08,49.11,88002.0,39.2428,39.2508,39.2029,39.2269,88002.0
2016-06-28 13:35:00,49.11,49.19,49.1,49.17,41007.0,39.2269,39.2908,39.2189,39.2748,41007.0
2016-06-28 13:40:00,49.17,49.25,49.15,49.24,77440.0,39.2748,39.3387,39.2588,39.3307,77440.0
2016-06-28 13:45:00,49.24,49.27,49.21,49.21,72517.0,39.3307,39.3547,39.3067,39.3067,72517.0
2016-06-28 13:50:00,49.21,49.31,49.19,49.3,45698.0,39.3067,39.3866,39.2908,39.3786,45698.0
2016-06-28 13:55:00,49.29,49.31,49.28,49.3,56127.0,39.3706,39.3866,39.3627,39.3786,56127.0
2016-06-28 14:00:00,49.3,49.32,49.26,49.26,109343.0,39.3786,39.3946,39.3467,39.3467,109343.0
2016-06-28 14:05:00,49.26,49.27,49.22,49.25,114518.0,39.3467,39.3547,39.3147,39.3387,114518.0
2016-06-28 14:10:00,49.25,49.31,49.21,49.23,111139.0,39.3387,39.3866,39.3067,39.3227,111139.0
2016-06-28 14:15:00,49.24,49.32,49.23,49.3,127137.0,39.3307,39.3946,39.3227,39.3786,127137.0
2016-06-28 14:20:00,49.29,49.32,49.27,49.31,77351.0,39.3706,39.3946,39.3547,39.3866,77351.0
2016-06-28 14:25:00,49.3,49.43,49.3,49.43,100684.0,39.3786,39.4825,39.3786,39.4825,100684.0
2016-06-28 14:30:00,49.43,49.45,49.39,49.42,140974.0,39.4825,39.4984,39.4505,39.4745,140974.0
2016-06-28 14:35:00,49.42,49.51,49.41,49.49,76571.0,39.4745,39.5464,39.4665,39.5304,76571.0
2016-06-28 14:40:00,49.5,49.51,49.46,49.49,76925.0,39.5384,39.5464,39.5064,39.5304,76925.0
2016-06-28 14:45:00,49.5,49.59,49.5,49.55,115953.0,39.5384,39.6103,39.5384,39.5783,115953.0
2016-06-28 14:50:00,49.55,49.79,49.55,49.77,139461.0,39.5783,39.77,39.5783,39.754,139461.0
2016-06-28 14:55:00,49.77,49.88,49.76,49.83,101299.0,39.754,39.8419,39.7461,39.802,101299.0
2016-06-28 15:00:00,49.83,49.85,49.76,49.77,132295.0,39.802,39.8179,39.7461,39.754,132295.0
2016-06-28 15:05:00,49.77,49.78,49.71,49.73,140125.0,39.754,39.762,39.7061,39.7221,140125.0
2016-06-28 15:10:00,49.73,49.85,49.73,49.83,143763.0,39.7221,39.8179,39.7221,39.802,143763.0
2016-06-28 15:15:00,49.83,49.83,49.78,49.8,171950.0,39.802,39.802,39.762,39.778,171950.0
2016-06-28 15:20:00,49.79,49.84,49.77,49.78,126366.0,39.77,39.81,39.754,39.762,126366.0
2016-06-28 15:25:00,49.77,49.78,49.68,49.74,128489.0,39.754,39.762,39.6822,39.7301,128489.0
2016-06-28 15:30:00,49.75,49.79,49.67,49.7,201487.0,39.7381,39.77,39.6742,39.6981,201487.0
2016-06-28 15:35:00,49.7,49.77,49.67,49.75,267349.0,39.6981,39.754,39.6742,39.7381,267349.0
2016-06-28 15:40:00,49.75,49.82,49.72,49.79,312895.0,39.7381,39.794,39.7141,39.77,312895.0
2016-06-28 15:45:00,49.79,49.84,49.77,49.82,164907.0,39.77,39.81,39.754,39.794,164907.0
2016-06-28 15:50:00,49.82,49.83,49.74,49.81,155966.0,39.794,39.802,39.7301,39.786,155966.0
2016-06-28 15:55:00,49.81,49.84,49.76,49.83,320460.0,39.786,39.81,39.7461,39.802,320460.0
2016-06-29 09:30:00,50.42,50.74,50.4,50.7,258944.0,40.2732,40.5288,40.2573,40.4969,258944.0
2016-06-29 09:35:00,50.72,50.78,50.43,50.49,305715.0,40.5129,40.5608,40.2812,40.3291,305715.0
2016-06-29 09:40:00,50.5,50.53,50.27,50.29,104641.0,40.3371,40.3611,40.1534,40.1694,104641.0
2016-06-29 09:45:00,50.29,50.43,50.28,50.42,144640.0,40.1694,40.2812,40.1614,40.2732,144640.0
2016-06-29 09:50:00,50.43,50.55,50.41,50.5,108246.0,40.2812,40.3771,40.2652,40.3371,108246.0
2016-06-29 09:55:00,50.5,50.51,50.34,50.34,121477.0,40.3371,40.3451,40.2093,40.2093,121477.0
2016-06-29 10:00:00,50.34,50.37,50.22,50.22,122276.0,40.2093,40.2333,40.1135,40.1135,122276.0
2016-06-29 10:05:00,50.22,50.26,50.15,50.21,80999.0,40.1135,40.1454,40.0576,40.1055,80999.0
2016-06-29 10:10:00,50.21,50.3,50.18,50.21,100271.0,40.1055,40.1774,40.0815,40.1055,100271.0
2016-06-29 10:15:00,50.22,50.35,50.21,50.35,64695.0,40.1135,40.2173,40.1055,40.2173,64695.0
2016-06-29 10:20:00,50.34,50.48,50.32,50.45,82454.0,40.2093,40.3212,40.1934,40.2972,82454.0
2016-06-29 10:25:00,50.45,50.51,50.42,50.45,54735.0,40.2972,40.3451,40.2732,40.2972,54735.0
2016-06-29 10:30:00,50.45,50.51,50.43,50.46,56396.0,40.2972,40.3451,40.2812,40.3052,56396.0
2016-06-29 10:35:00,50.44,50.48,50.37,50.42,72707.0,40.2892,40.3212,40.2333,40.2732,72707.0
2016-06-29 10:40:00,50.42,50.46,50.39,50.44,52054.0,40.2732,40.3052,40.2493,40.2892,52054.0
2016-06-29 10:45:00,50.43,50.57,50.42,50.56,164990.0,40.2812,40.393,40.2732,40.3851,164990.0
2016-06-29 10:50:00,50.56,50.64,50.56,50.61,192574.0,40.3851,40.449,40.3851,40.425,192574.0
2016-06-29 10:55:00,50.61,50.63,50.54,50.56,59586.0,40.425,40.441,40.3691,40.3851,59586.0
2016-06-29 11:00:00,50.56,50.69,50.56,50.69,112943.0,40.3851,40.4889,40.3851,40.4889,112943.0
2016-06-29 11:05:00,50.69,50.78,50.65,50.75,96275.0,40.4889,40.5608,40.4569,40.5368,96275.0
2016-06-29 11:10:00,50.75,50.75,50.67,50.75,54347.0,40.5368,40.5368,40.4729,40.5368,54347.0
2016-06-29 11:15:00,50.75,50.78,50.73,50.78,69856.0,40.5368,40.5608,40.5208,40.5608,69856.0
2016-06-29 11:20:00,50.78,50.91,50.77,50.9,212594.0,40.5608,40.6646,40.5528,40.6566,212594.0
2016-06-29 11:25:00,50.9,50.94,50.87,50.91,144571.0,40.6566,40.6886,40.6327,40.6646,144571.0
2016-06-29 11:30:00,50.91,51.01,50.9,50.99,119225.0,40.6646,40.7445,40.6566,40.7285,119225.0
2016-06-29 11:35:00,50.99,51.03,50.97,51.01,110424.0,40.7285,40.7605,40.7126,40.7445,110424.0
2016-06-29 11:40:00,51.02,51.04,51.01,51.04,94374.0,40.7525,40.7685,40.7445,40.7685,94374.0
2016-06-29 11:45:00,51.04,51.05,51.01,51.04,88474.0,40.7685,40.7765,40.7445,40.7685,88474.0
2016-06-29 11:50:00,51.04,51.06,51.01,51.02,84417.0,40.7685,40.7844,40.7445,40.7525,84417.0
2016-06-29 11:55:00,51.03,51.07,51.01,51.02,68390.0,40.7605,40.7924,40.7445,40.7525,68390.0
2016-06-29 12:00:00,51.02,51.07,51.0,51.05,80411.0,40.7525,40.7924,40.7365,40.7765,80411.0
2016-06-29 12:05:00,51.04,51.09,51.04,51.09,48839.0,40.7685,40.8084,40.7685,40.8084,48839.0
2016-06-29 12:10:00,51.09,51.14,51.06,51.1,121535.0,40.8084,40.8483,40.7844,40.8164,121535.0
2016-06-29 12:15:00,51.1,51.1,51.02,51.04,56601.0,40.8164,40.8164,40.7525,40.7685,56601.0
2016-06-29 12:20:00,51.04,51.04,50.97,50.97,58771.0,40.7685,40.7685,40.7126,40.7126,58771.0
2016-06-29 12:25:00,50.97,51.07,50.96,51.07,75468.0,40.7126,40.7924,40.7046,40.7924,75468.0
2016-06-29 12:30:00,51.06,51.08,50.98,50.99,103808.0,40.7844,40.8004,40.7205,40.7285,103808.0
2016-06-29 12:35:00,51.0,51.01,50.96,50.96,87848.0,40.7365,40.7445,40.7046,40.7046,87848.0
2016-06-29 12:40:00,50.96,50.96,50.92,50.94,40093.0,40.7046,40.7046,40.6726,40.6886,40093.0
2016-06-29 12:45:00,50.93,50.96,50.86,50.87,94604.0,40.6806,40.7046,40.6247,40.6327,94604.0
2016-06-29 12:50:00,50.87,50.89,50.85,50.87,41084.0,40.6327,40.6486,40.6167,40.6327,41084.0
2016-06-29 12:55:00,50.88,50.9,50.85,50.89,47663.0,40.6407,40.6566,40.6167,40.6486,47663.0
2016-06-29 13:00:00,50.89,50.9,50.87,50.89,36324.0,40.6486,40.6566,40.6327,40.6486,36324.0
2016-06-29 13:05:00,50.9,50.92,50.87,50.88,68327.0,40.6566,40.6726,40.6327,40.6407,68327.0
2016-06-29 13:10:00,50.87,50.88,50.81,50.83,66109.0,40.6327,40.6407,40.5847,40.6007,66109.0
2016-06-29 13:15:00,50.82,50.9,50.82,50.86,63800.0,40.5927,40.6566,40.5927,40.6247,63800.0
2016-06-29 13:20:00,50.86,50.92,50.85,50.9,30371.0,40.6247,40.6726,40.6167,40.6566,30371.0
2016-06-29 13:25:00,50.9,50.91,50.88,50.89,48703.0,40.6566,40.6646,40.6407,40.6486,48703.0
2016-06-29 13:30:00,50.9,50.93,50.87,50.91,36561.0,40.6566,40.6806,40.6327,40.6646,36561.0
2016-06-29 13:35:00,50.91,50.97,50.89,50.96,36482.0,40.6646,40.7126,40.6486,40.7046,36482.0
2016-06-29 13:40:00,50.95,50.96,50.93,50.95,41187.0,40.6966,40.7046,40.6806,40.6966,41187.0
2016-06-29 13:45:00,50.95,51.03,50.94,51.01,112310.0,40.6966,40.7605,40.6886,40.7445,112310.0
2016-06-29 13:50:00,51.01,51.06,51.0,51.05,69695.0,40.7445,40.7844,40.7365,40.7765,69695.0
2016-06-29 13:55:00,51.05,51.11,51.04,51.08,87174.0,40.7765,40.8244,40.7685,40.8004,87174.0
2016-06-29 14:00:00,51.08,51.12,51.07,51.11,53909.0,40.8004,40.8324,40.7924,40.8244,53909.0
2016-06-29 14:05:00,51.11,51.19,51.11,51.19,77921.0,40.8244,40.8883,40.8244,40.8883,77921.0
2016-06-29 14:10:00,51.19,51.34,51.19,51.33,188382.0,40.8883,41.0081,40.8883,41.0001,188382.0
2016-06-29 14:15:00,51.32,51.34,51.21,51.24,138472.0,40.9921,41.0081,40.9043,40.9282,138472.0
2016-06-29 14:20:00,51.24,51.32,51.24,51.3,89997.0,40.9282,40.9921,40.9282,40.9761,89997.0
2016-06-29 14:25:00,51.29,51.34,51.27,51.3,62813.0,40.9682,41.0081,40.9522,40.9761,62813.0
2016-06-29 14:30:00,51.3,51.35,51.29,51.34,78884.0,40.9761,41.0161,40.9682,41.0081,78884.0
2016-06-29 14:35:00,51.34,51.35,51.28,51.29,73723.0,41.0081,41.0161,40.9602,40.9682,73723.0
2016-06-29 14:40:00,51.29,51.33,51.28,51.28,40362.0,40.9682,41.0001,40.9602,40.9602,40362.0
2016-06-29 14:45:00,51.28,51.29,51.2,51.21,88852.0,40.9602,40.9682,40.8963,40.9043,88852.0
2016-06-29 14:50:00,51.21,51.23,51.14,51.18,52958.0,40.9043,40.9202,40.8483,40.8803,52958.0
2016-06-29 14:55:00,51.18,51.25,51.14,51.25,67039.0,40.8803,40.9362,40.8483,40.9362,67039.0
2016-06-29 15:00:00,51.25,51.29,51.23,51.29,51119.0,40.9362,40.9682,40.9202,40.9682,51119.0
2016-06-29 15:05:00,51.29,51.29,51.22,51.27,56501.0,40.9682,40.9682,40.9122,40.9522,56501.0
2016-06-29 15:10:00,51.28,51.32,51.27,51.3,65367.0,40.9602,40.9921,40.9522,40.9761,65367.0
2016-06-29 15:15:00,51.3,51.35,51.29,51.33,85397.0,40.9761,41.0161,40.9682,41.0001,85397.0
2016-06-29 15:20:00,51.33,51.34,51.29,51.32,108705.0,41.0001,41.0081,40.9682,40.9921,108705.0
2016-06-29 15:25:00,51.32,51.38,51.31,51.37,92929.0,40.9921,41.04,40.9841,41.0321,92929.0
2016-06-29 15:30:00,51.37,51.38,51.3,51.38,109122.0,41.0321,41.04,40.9761,41.04,109122.0
2016-06-29 15:35:00,51.37,51.4,51.36,51.36,111431.0,41.0321,41.056,41.0241,41.0241,111431.0
2016-06-29 15:40:00,51.37,51.38,51.32,51.33,132063.0,41.0321,41.04,40.9921,41.0001,132063.0
2016-06-29 15:45:00,51.33,51.44,51.31,51.44,134326.0,41.0001,41.088,40.9841,41.088,134326.0
2016-06-29 15:50:00,51.43,51.44,51.37,51.41,185539.0,41.08,41.088,41.0321,41.064,185539.0
2016-06-29 15:55:00,51.4,51.48,51.39,51.45,471707.0,41.056,41.1199,41.048,41.096,471707.0
2016-06-30 09:30:00,51.89,52.04,51.84,52.02,281463.0,41.4474,41.5672,41.4075,41.5512,281463.0
2016-06-30 09:35:00,52.02,52.1,51.8,51.81,109044.0,41.5512,41.6151,41.3755,41.3835,109044.0
2016-06-30 09:40:00,51.81,51.81,51.61,51.65,109153.0,41.3835,41.3835,41.2238,41.2557,109153.0
2016-06-30 09:45:00,51.63,51.85,51.6,51.84,88426.0,41.2397,41.4155,41.2158,41.4075,88426.0
2016-06-30 09:50:00,51.84,51.85,51.59,51.59,81101.0,41.4075,41.4155,41.2078,41.2078,81101.0
2016-06-30 09:55:00,51.6,51.69,51.55,51.61,93822.0,41.2158,41.2877,41.1758,41.2238,93822.0
2016-06-30 10:00:00,51.61,51.69,51.59,51.61,44194.0,41.2238,41.2877,41.2078,41.2238,44194.0
2016-06-30 10:05:00,51.6,51.68,51.52,51.67,60369.0,41.2158,41.2797,41.1519,41.2717,60369.0
2016-06-30 10:10:00,51.67,51.74,51.57,51.67,88148.0,41.2717,41.3276,41.1918,41.2717,88148.0
2016-06-30 10:15:00,51.67,51.71,51.53,51.55,44792.0,41.2717,41.3036,41.1599,41.1758,44792.0
2016-06-30 10:20:00,51.55,51.59,51.5,51.57,44080.0,41.1758,41.2078,41.1359,41.1918,44080.0
2016-06-30 10:25:00,51.57,51.6,51.51,51.58,75459.0,41.1918,41.2158,41.1439,41.1998,75459.0
2016-06-30 10:30:00,51.58,51.76,51.57,51.75,85232.0,41.1998,41.3436,41.1918,41.3356,85232.0
2016-06-30 10:35:00,51.75,51.78,51.67,51.67,161958.0,41.3356,41.3595,41.2717,41.2717,161958.0
2016-06-30 10:40:00,51.67,51.73,51.56,51.72,89952.0,41.2717,41.3196,41.1838,41.3116,89952.0
2016-06-30 10:45:00,51.71,51.72,51.66,51.7,55378.0,41.3036,41.3116,41.2637,41.2956,55378.0
2016-06-30 10:50:00,51.7,51.81,51.7,51.76,63403.0,41.2956,41.3835,41.2956,41.3436,63403.0
2016-06-30 10:55:00,51.76,51.89,51.76,51.85,105886.0,41.3436,41.4474,41.3436,41.4155,105886.0
2016-06-30 11:00:00,51.86,51.9,51.82,51.9,87318.0,41.4234,41.4554,41.3915,41.4554,87318.0
2016-06-30 11:05:00,51.9,52.04,51.89,52.03,99864.0,41.4554,41.5672,41.4474,41.5592,99864.0
2016-06-30 11:10:00,52.03,52.08,51.98,52.07,99347.0,41.5592,41.5992,41.5193,41.5912,99347.0
2016-06-30 11:15:00,52.06,52.1,52.04,52.06,160703.0,41.5832,41.6151,41.5672,41.5832,160703.0
2016-06-30 11:20:00,52.06,52.09,52.01,52.07,121857.0,41.5832,41.6072,41.5433,41.5912,121857.0
2016-06-30 11:25:00,52.08,52.13,52.04,52.11,116757.0,41.5992,41.6391,41.5672,41.6231,116757.0
2016-06-30 11:30:00,52.11,52.22,52.11,52.2,116331.0,41.6231,41.711,41.6231,41.695,116331.0
2016-06-30 11:35:00,52.2,52.21,52.11,52.19,54439.0,41.695,41.703,41.6231,41.687,54439.0
2016-06-30 11:40:00,52.2,52.21,52.14,52.16,61225.0,41.695,41.703,41.6471,41.6631,61225.0
2016-06-30 11:45:00,52.17,52.29,52.16,52.29,80096.0,41.6711,41.7669,41.6631,41.7669,80096.0
2016-06-30 11:50:00,52.28,52.35,52.28,52.35,147980.0,41.7589,41.8148,41.7589,41.8148,147980.0
2016-06-30 11:55:00,52.35,52.49,52.34,52.48,163354.0,41.8148,41.9267,41.8068,41.9187,163354.0
2016-06-30 12:00:00,52.48,52.53,52.47,52.47,127851.0,41.9187,41.9586,41.9107,41.9107,127851.0
2016-06-30 12:05:00,52.47,52.47,52.39,52.42,68407.0,41.9107,41.9107,41.8468,41.8707,68407.0
2016-06-30 12:10:00,52.41,52.48,52.4,52.48,58853.0,41.8628,41.9187,41.8548,41.9187,58853.0
2016-06-30 12:15:00,52.48,52.6,52.48,52.55,65563.0,41.9187,42.0145,41.9187,41.9746,65563.0
2016-06-30 12:20:00,52.55,52.63,52.52,52.63,69785.0,41.9746,42.0385,41.9506,42.0385,69785.0
2016-06-30 12:25:00,52.63,52.66,52.58,52.66,51281.0,42.0385,42.0624,41.9985,42.0624,51281.0
2016-06-30 12:30:00,52.67,52.67,52.61,52.62,70644.0,42.0704,42.0704,42.0225,42.0305,70644.0
2016-06-30 12:35:00,52.63,52.64,52.59,52.62,37629.0,42.0385,42.0465,42.0065,42.0305,37629.0
2016-06-30 12:40:00,52.63,52.64,52.55,52.57,41266.0,42.0385,42.0465,41.9746,41.9906,41266.0
2016-06-30 12:45:00,52.57,52.65,52.56,52.65,33462.0,41.9906,42.0545,41.9826,42.0545,33462.0
2016-06-30 12:50:00,52.64,52.72,52.63,52.67,63013.0,42.0465,42.1104,42.0385,42.0704,63013.0
2016-06-30 12:55:00,52.68,52.75,52.67,52.75,72860.0,42.0784,42.1343,42.0704,42.1343,72860.0
2016-06-30 13:00:00,52.75,52.82,52.74,52.81,93999.0,42.1343,42.1902,42.1263,42.1823,93999.0
2016-06-30 13:05:00,52.81,52.84,52.76,52.8,92212.0,42.1823,42.2062,42.1423,42.1743,92212.0
2016-06-30 13:10:00,52.8,52.84,52.75,52.83,105686.0,42.1743,42.2062,42.1343,42.1982,105686.0
2016-06-30 13:15:00,52.83,52.85,52.73,52.74,79217.0,42.1982,42.2142,42.1184,42.1263,79217.0
2016-06-30 13:20:00,52.74,52.78,52.73,52.74,128884.0,42.1263,42.1583,42.1184,42.1263,128884.0
2016-06-30 13:25:00,52.75,52.76,52.68,52.74,93256.0,42.1343,42.1423,42.0784,42.1263,93256.0
2016-06-30 13:30:00,52.75,52.78,52.73,52.73,84141.0,42.1343,42.1583,42.1184,42.1184,84141.0
2016-06-30 13:35:00,52.73,52.75,52.67,52.72,39195.0,42.1184,42.1343,42.0704,42.1104,39195.0
2016-06-30 13:40:00,52.71,52.8,52.71,52.78,82421.0,42.1024,42.1743,42.1024,42.1583,82421.0
2016-06-30 13:45:00,52.78,52.82,52.75,52.79,143274.0,42.1583,42.1902,42.1343,42.1663,143274.0
2016-06-30 13:50:00,52.79,52.84,52.78,52.84,71249.0,42.1663,42.2062,42.1583,42.2062,71249.0
2016-06-30 13:55:00,52.84,52.85,52.8,52.82,261034.0,42.2062,42.2142,42.1743,42.1902,261034.0
2016-06-30 14:00:00,52.82,52.85,52.8,52.85,189060.0,42.1902,42.2142,42.1743,42.2142,189060.0
2016-06-30 14:05:00,52.84,52.86,52.81,52.85,91314.0,42.2062,42.2222,42.1823,42.2142,91314.0
2016-06-30 14:10:00,52.84,52.88,52.83,52.86,97182.0,42.2062,42.2382,42.1982,42.2222,97182.0
2016-06-30 14:15:00,52.87,52.88,52.81,52.87,55456.0,42.2302,42.2382,42.1823,42.2302,55456.0
2016-06-30 14:20:00,52.87,52.92,52.87,52.88,46631.0,42.2302,42.2701,42.2302,42.2382,46631.0
2016-06-30 14:25:00,52.88,52.89,52.77,52.79,142627.0,42.2382,42.2462,42.1503,42.1663,142627.0
2016-06-30 14:30:00,52.8,52.89,52.8,52.82,119036.0,42.1743,42.2462,42.1743,42.1902,119036.0
2016-06-30 14:35:00,52.82,52.83,52.76,52.77,90153.0,42.1902,42.1982,42.1423,42.1503,90153.0
2016-06-30 14:40:00,52.78,52.81,52.76,52.79,169800.0,42.1583,42.1823,42.1423,42.1663,169800.0
2016-06-30 14:45:00,52.79,52.79,52.73,52.77,46226.0,42.1663,42.1663,42.1184,42.1503,46226.0
2016-06-30 14:50:00,52.78,52.85,52.76,52.84,84962.0,42.1583,42.2142,42.1423,42.2062,84962.0
2016-06-30 14:55:00,52.84,52.86,52.77,52.81,43061.0,42.2062,42.2222,42.1503,42.1823,43061.0
2016-06-30 15:00:00,52.82,52.85,52.76,52.79,47351.0,42.1902,42.2142,42.1423,42.1663,47351.0
2016-06-30 15:05:00,52.79,52.82,52.75,52.78,47606.0,42.1663,42.1902,42.1343,42.1583,47606.0
2016-06-30 15:10:00,52.77,52.77,52.69,52.73,51688.0,42.1503,42.1503,42.0864,42.1184,51688.0
2016-06-30 15:15:00,52.73,52.73,52.66,52.69,43798.0,42.1184,42.1184,42.0624,42.0864,43798.0
2016-06-30 15:20:00,52.68,52.71,52.66,52.69,50197.0,42.0784,42.1024,42.0624,42.0864,50197.0
2016-06-30 15:25:00,52.69,52.78,52.68,52.73,83048.0,42.0864,42.1583,42.0784,42.1184,83048.0
2016-06-30 15:30:00,52.74,52.8,52.71,52.79,101586.0,42.1263,42.1743,42.1024,42.1663,101586.0
2016-06-30 15:35:00,52.8,52.81,52.73,52.75,151817.0,42.1743,42.1823,42.1184,42.1343,151817.0
2016-06-30 15:40:00,52.75,52.8,52.74,52.75,177160.0,42.1343,42.1743,42.1263,42.1343,177160.0
2016-06-30 15:45:00,52.75,52.8,52.73,52.77,250287.0,42.1343,42.1743,42.1184,42.1503,250287.0
2016-06-30 15:50:00,52.78,52.79,52.71,52.75,412757.0,42.1583,42.1663,42.1024,42.1343,412757.0
2016-06-30 15:55:00,52.75,52.88,52.72,52.87,628892.0,42.1343,42.2382,42.1104,42.2302,628892.0
2016-07-01 09:30:00,52.65,52.77,52.56,52.76,86055.0,42.0545,42.1503,41.9826,42.1423,86055.0
2016-07-01 09:35:00,52.76,52.95,52.75,52.95,101869.0,42.1423,42.2941,42.1343,42.2941,101869.0
2016-07-01 09:40:00,52.96,53.02,52.9,53.0,77192.0,42.3021,42.35,42.2541,42.334,77192.0
2016-07-01 09:45:00,53.0,53.03,52.94,53.0,242587.0,42.334,42.358,42.2861,42.334,242587.0
2016-07-01 09:50:00,52.99,53.06,52.98,53.0,131565.0,42.326,42.3819,42.318,42.334,131565.0
2016-07-01 09:55:00,53.0,53.03,52.98,53.03,79144.0,42.334,42.358,42.318,42.358,79144.0
2016-07-01 10:00:00,53.04,53.17,53.03,53.1,175720.0,42.366,42.4698,42.358,42.4139,175720.0
2016-07-01 10:05:00,53.11,53.16,53.03,53.07,68253.0,42.4219,42.4618,42.358,42.3899,68253.0
2016-07-01 10:10:00,53.08,53.08,53.0,53.0,36844.0,42.3979,42.3979,42.334,42.334,36844.0
2016-07-01 10:15:00,53.0,53.14,52.99,53.13,81045.0,42.334,42.4458,42.326,42.4379,81045.0
2016-07-01 10:20:00,53.13,53.16,53.08,53.12,75769.0,42.4379,42.4618,42.3979,42.4299,75769.0
2016-07-01 10:25:00,53.12,53.12,53.05,53.1,44879.0,42.4299,42.4299,42.374,42.4139,44879.0
2016-07-01 10:30:00,53.11,53.14,53.07,53.1,111805.0,42.4219,42.4458,42.3899,42.4139,111805.0
2016-07-01 10:35:00,53.09,53.17,53.09,53.15,50062.0,42.4059,42.4698,42.4059,42.4538,50062.0
2016-07-01 10:40:00,53.15,53.23,53.14,53.23,86277.0,42.4538,42.5177,42.4458,42.5177,86277.0
2016-07-01 10:45:00,53.23,53.3,53.23,53.26,104490.0,42.5177,42.5736,42.5177,42.5417,104490.0
2016-07-01 10:50:00,53.26,53.3,53.24,53.25,59857.0,42.5417,42.5736,42.5257,42.5337,59857.0
2016-07-01 10:55:00,53.25,53.25,53.18,53.19,84789.0,42.5337,42.5337,42.4778,42.4858,84789.0
2016-07-01 11:00:00,53.18,53.28,53.17,53.26,66683.0,42.4778,42.5577,42.4698,42.5417,66683.0
2016-07-01 11:05:00,53.25,53.29,53.12,53.12,75577.0,42.5337,42.5657,42.4299,42.4299,75577.0
2016-07-01 11:10:00,53.12,53.12,53.03,53.09,74611.0,42.4299,42.4299,42.358,42.4059,74611.0
2016-07-01 11:15:00,53.1,53.1,52.98,53.01,59508.0,42.4139,42.4139,42.318,42.342,59508.0
2016-07-01 11:20:00,53.01,53.03,52.96,52.96,140135.0,42.342,42.358,42.3021,42.3021,140135.0
2016-07-01 11:25:00,52.97,53.02,52.96,52.98,105965.0,42.3101,42.35,42.3021,42.318,105965.0
2016-07-01 11:30:00,52.98,52.99,52.9,52.91,114185.0,42.318,42.326,42.2541,42.2621,114185.0
2016-07-01 11:35:00,52.91,52.91,52.83,52.84,97936.0,42.2621,42.2621,42.1982,42.2062,97936.0
2016-07-01 11:40:00,52.85,52.87,52.81,52.86,60068.0,42.2142,42.2302,42.1823,42.2222,60068.0
2016-07-01 11:45:00,52.88,52.91,52.88,52.9,54841.0,42.2382,42.2621,42.2382,42.2541,54841.0
2016-07-01 11:50:00,52.91,52.94,52.89,52.92,37005.0,42.2621,42.2861,42.2462,42.2701,37005.0
2016-07-01 11:55:00,52.91,52.92,52.89,52.92,40426.0,42.2621,42.2701,42.2462,42.2701,40426.0
2016-07-01 12:00:00,52.93,52.94,52.85,52.85,50166.0,42.2781,42.2861,42.2142,42.2142,50166.0
2016-07-01 12:05:00,52.86,52.87,52.85,52.85,57834.0,42.2222,42.2302,42.2142,42.2142,57834.0
2016-07-01 12:10:00,52.86,52.88,52.84,52.87,42707.0,42.2222,42.2382,42.2062,42.2302,42707.0
2016-07-01 12:15:00,52.87,52.88,52.84,52.86,33036.0,42.2302,42.2382,42.2062,42.2222,33036.0
2016-07-01 12:20:00,52.86,52.88,52.82,52.83,54358.0,42.2222,42.2382,42.1902,42.1982,54358.0
2016-07-01 12:25:00,52.83,52.86,52.79,52.85,45784.0,42.1982,42.2222,42.1663,42.2142,45784.0
2016-07-01 12:30:00,52.84,52.88,52.83,52.87,42302.0,42.2062,42.2382,42.1982,42.2302,42302.0
2016-07-01 12:35:00,52.87,52.91,52.85,52.85,37937.0,42.2302,42.2621,42.2142,42.2142,37937.0
2016-07-01 12:40:00,52.85,52.9,52.85,52.89,33935.0,42.2142,42.2541,42.2142,42.2462,33935.0
2016-07-01 12:45:00,52.89,52.89,52.81,52.84,67674.0,42.2462,42.2462,42.1823,42.2062,67674.0
2016-07-01 12:50:00,52.84,52.88,52.79,52.87,33508.0,42.2062,42.2382,42.1663,42.2302,33508.0
2016-07-01 12:55:00,52.88,52.93,52.86,52.89,41762.0,42.2382,42.2781,42.2222,42.2462,41762.0
2016-07-01 13:00:00,52.88,52.92,52.86,52.89,32659.0,42.2382,42.2701,42.2222,42.2462,32659.0
2016-07-01 13:05:00,52.9,52.94,52.89,52.9,34998.0,42.2541,42.2861,42.2462,42.2541,34998.0
2016-07-01 13:10:00,52.91,52.94,52.87,52.89,37217.0,42.2621,42.2861,42.2302,42.2462,37217.0
2016-07-01 13:15:00,52.89,52.91,52.86,52.9,25461.0,42.2462,42.2621,42.2222,42.2541,25461.0
2016-07-01 13:20:00,52.91,52.91,52.87,52.89,43468.0,42.2621,42.2621,42.2302,42.2462,43468.0
2016-07-01 13:25:00,52.88,52.88,52.8,52.8,33337.0,42.2382,42.2382,42.1743,42.1743,33337.0
2016-07-01 13:30:00,52.8,52.84,52.77,52.83,79661.0,42.1743,42.2062,42.1503,42.1982,79661.0
2016-07-01 13:35:00,52.83,52.84,52.81,52.82,34566.0,42.1982,42.2062,42.1823,42.1902,34566.0
2016-07-01 13:40:00,52.83,52.88,52.83,52.85,55703.0,42.1982,42.2382,42.1982,42.2142,55703.0
2016-07-01 13:45:00,52.86,52.9,52.82,52.89,58392.0,42.2222,42.2541,42.1902,42.2462,58392.0
2016-07-01 13:50:00,52.89,52.91,52.88,52.89,42154.0,42.2462,42.2621,42.2382,42.2462,42154.0
2016-07-01 13:55:00,52.9,52.9,52.86,52.88,32038.0,42.2541,42.2541,42.2222,42.2382,32038.0
2016-07-01 14:00:00,52.89,52.89,52.8,52.81,111560.0,42.2462,42.2462,42.1743,42.1823,111560.0
2016-07-01 14:05:00,52.81,52.82,52.79,52.8,67826.0,42.1823,42.1902,42.1663,42.1743,67826.0
2016-07-01 14:10:00,52.8,52.86,52.8,52.85,45656.0,42.1743,42.2222,42.1743,42.2142,45656.0
2016-07-01 14:15:00,52.85,52.87,52.84,52.85,37648.0,42.2142,42.2302,42.2062,42.2142,37648.0
2016-07-01 14:20:00,52.86,52.88,52.85,52.87,34700.0,42.2222,42.2382,42.2142,42.2302,34700.0
2016-07-01 14:25:00,52.88,52.9,52.84,52.87,39746.0,42.2382,42.2541,42.2062,42.2302,39746.0
2016-07-01 14:30:00,52.87,52.89,52.84,52.84,35782.0,42.2302,42.2462,42.2062,42.2062,35782.0
2016-07-01 14:35:00,52.85,52.88,52.81,52.83,38570.0,42.2142,42.2382,42.1823,42.1982,38570.0
2016-07-01 14:40:00,52.83,52.84,52.78,52.79,69485.0,42.1982,42.2062,42.1583,42.1663,69485.0
2016-07-01 14:45:00,52.8,52.82,52.77,52.79,30359.0,42.1743,42.1902,42.1503,42.1663,30359.0
2016-07-01 14:50:00,52.79,52.83,52.76,52.76,38065.0,42.1663,42.1982,42.1423,42.1423,38065.0
2016-07-01 14:55:00,52.76,52.82,52.75,52.82,37057.0,42.1423,42.1902,42.1343,42.1902,37057.0
2016-07-01 15:00:00,52.81,52.84,52.8,52.8,48339.0,42.1823,42.2062,42.1743,42.1743,48339.0
2016-07-01 15:05:00,52.8,52.91,52.8,52.88,49583.0,42.1743,42.2621,42.1743,42.2382,49583.0
2016-07-01 15:10:00,52.89,52.93,52.88,52.9,48675.0,42.2462,42.2781,42.2382,42.2541,48675.0
2016-07-01 15:15:00,52.91,52.94,52.9,52.94,68577.0,42.2621,42.2861,42.2541,42.2861,68577.0
2016-07-01 15:20:00,52.94,52.98,52.92,52.92,49383.0,42.2861,42.318,42.2701,42.2701,49383.0
2016-07-01 15:25:00,52.92,52.95,52.87,52.94,59705.0,42.2701,42.2941,42.2302,42.2861,59705.0
2016-07-01 15:30:00,52.94,53.0,52.93,52.97,66609.0,42.2861,42.334,42.2781,42.3101,66609.0
2016-07-01 15:35:00,52.97,52.99,52.9,52.92,88714.0,42.3101,42.326,42.2541,42.2701,88714.0
2016-07-01 15:40:00,52.92,52.98,52.92,52.97,113803.0,42.2701,42.318,42.2701,42.3101,113803.0
2016-07-01 15:45:00,52.97,52.98,52.92,52.92,104010.0,42.3101,42.318,42.2701,42.2701,104010.0
2016-07-01 15:50:00,52.92,52.96,52.91,52.91,118625.0,42.2701,42.3021,42.2621,42.2621,118625.0
2016-07-01 15:55:00,52.91,52.97,52.88,52.88,217852.0,42.2621,42.3101,42.2382,42.2382,217852.0
2016-07-05 09:30:00,52.37,52.44,51.84,51.88,214748.0,41.8308,41.8867,41.4075,41.4394,214748.0
2016-07-05 09:35:00,51.87,51.89,51.72,51.77,112788.0,41.4314,41.4474,41.3116,41.3516,112788.0
2016-07-05 09:40:00,51.77,51.77,51.49,51.65,201907.0,41.3516,41.3516,41.1279,41.2557,201907.0
2016-07-05 09:45:00,51.65,51.66,51.53,51.62,181957.0,41.2557,41.2637,41.1599,41.2317,181957.0
2016-07-05 09:50:00,51.62,51.63,51.53,51.57,170503.0,41.2317,41.2397,41.1599,41.1918,170503.0
2016-07-05 09:55:00,51.56,51.64,51.56,51.61,98639.0,41.1838,41.2477,41.1838,41.2238,98639.0
2016-07-05 10:00:00,51.61,51.62,51.55,51.6,84023.0,41.2238,41.2317,41.1758,41.2158,84023.0
2016-07-05 10:05:00,51.59,51.6,51.48,51.49,92146.0,41.2078,41.2158,41.1199,41.1279,92146.0
2016-07-05 10:10:00,51.48,51.55,51.46,51.47,137370.0,41.1199,41.1758,41.1039,41.1119,137370.0
2016-07-05 10:15:00,51.46,51.47,51.36,51.4,97432.0,41.1039,41.1119,41.0241,41.056,97432.0
2016-07-05 10:20:00,51.4,51.47,51.34,51.46,98855.0,41.056,41.1119,41.0081,41.1039,98855.0
2016-07-05 10:25:00,51.47,51.47,51.41,51.45,105576.0,41.1119,41.1119,41.064,41.096,105576.0
2016-07-05 10:30:00,51.46,51.51,51.44,51.5,128262.0,41.1039,41.1439,41.088,41.1359,128262.0
2016-07-05 10:35:00,51.5,51.5,51.43,51.47,203537.0,41.1359,41.1359,41.08,41.1119,203537.0
2016-07-05 10:40:00,51.47,51.65,51.47,51.59,85072.0,41.1119,41.2557,41.1119,41.2078,85072.0
2016-07-05 10:45:00,51.58,51.58,51.46,51.47,49494.0,41.1998,41.1998,41.1039,41.1119,49494.0
2016-07-05 10:50:00,51.47,51.48,51.41,51.41,43726.0,41.1119,41.1199,41.064,41.064,43726.0
2016-07-05 10:55:00,51.42,51.52,51.41,51.46,135015.0,41.072,41.1519,41.064,41.1039,135015.0
2016-07-05 11:00:00,51.46,51.47,51.39,51.39,86928.0,41.1039,41.1119,41.048,41.048,86928.0
2016-07-05 11:05:00,51.38,51.41,51.32,51.38,68968.0,41.04,41.064,40.9921,41.04,68968.0
2016-07-05 11:10:00,51.38,51.38,51.26,51.28,52467.0,41.04,41.04,40.9442,40.9602,52467.0
2016-07-05 11:15:00,51.28,51.5,51.27,51.46,66372.0,40.9602,41.1359,40.9522,41.1039,66372.0
2016-07-05 11:20:00,51.47,51.55,51.45,51.54,55774.0,41.1119,41.1758,41.096,41.1678,55774.0
2016-07-05 11:25:00,51.55,51.56,51.51,51.54,44214.0,41.1758,41.1838,41.1439,41.1678,44214.0
2016-07-05 11:30:00,51.54,51.55,51.47,51.49,58922.0,41.1678,41.1758,41.1119,41.1279,58922.0
2016-07-05 11:35:00,51.49,51.54,51.46,51.54,53366.0,41.1279,41.1678,41.1039,41.1678,53366.0
2016-07-05 11:40:00,51.53,51.56,51.48,51.49,46262.0,41.1599,41.1838,41.1199,41.1279,46262.0
2016-07-05 11:45:00,51.48,51.53,51.47,51.52,31682.0,41.1199,41.1599,41.1119,41.1519,31682.0
2016-07-05 11:50:00,51.53,51.54,51.48,51.52,57428.0,41.1599,41.1678,41.1199,41.1519,57428.0
2016-07-05 11:55:00,51.52,51.53,51.5,51.53,33820.0,41.1519,41.1599,41.1359,41.1599,33820.0
2016-07-05 12:00:00,51.53,51.55,51.52,51.54,38102.0,41.1599,41.1758,41.1519,41.1678,38102.0
2016-07-05 12:05:00,51.55,51.57,51.53,51.56,59105.0,41.1758,41.1918,41.1599,41.1838,59105.0
2016-07-05 12:10:00,51.56,51.56,51.5,51.5,41731.0,41.1838,41.1838,41.1359,41.1359,41731.0
2016-07-05 12:15:00,51.51,51.53,51.5,51.5,52542.0,41.1439,41.1599,41.1359,41.1359,52542.0
2016-07-05 12:20:00,51.5,51.54,51.5,51.54,44237.0,41.1359,41.1678,41.1359,41.1678,44237.0
2016-07-05 12:25:00,51.54,51.54,51.46,51.46,84669.0,41.1678,41.1678,41.1039,41.1039,84669.0
2016-07-05 12:30:00,51.47,51.47,51.36,51.37,108911.0,41.1119,41.1119,41.0241,41.0321,108911.0
2016-07-05 12:35:00,51.37,51.38,51.28,51.29,58060.0,41.0321,41.04,40.9602,40.9682,58060.0
2016-07-05 12:40:00,51.29,51.31,51.26,51.27,40850.0,40.9682,40.9841,40.9442,40.9522,40850.0
2016-07-05 12:45:00,51.26,51.3,51.23,51.3,117016.0,40.9442,40.9761,40.9202,40.9761,117016.0
2016-07-05 12:50:00,51.3,51.31,51.23,51.25,27493.0,40.9761,40.9841,40.9202,40.9362,27493.0
2016-07-05 12:55:00,51.25,51.26,51.22,51.26,35979.0,40.9362,40.9442,40.9122,40.9442,35979.0
2016-07-05 13:00:00,51.26,51.27,51.22,51.22,41194.0,40.9442,40.9522,40.9122,40.9122,41194.0
2016-07-05 13:05:00,51.22,51.25,51.18,51.24,58135.0,40.9122,40.9362,40.8803,40.9282,58135.0
2016-07-05 13:10:00,51.24,51.24,51.16,51.19,61351.0,40.9282,40.9282,40.8643,40.8883,61351.0
2016-07-05 13:15:00,51.19,51.21,51.13,51.13,39772.0,40.8883,40.9043,40.8404,40.8404,39772.0
2016-07-05 13:20:00,51.13,51.15,51.11,51.13,51706.0,40.8404,40.8563,40.8244,40.8404,51706.0
2016-07-05 13:25:00,51.14,51.14,51.11,51.12,61475.0,40.8483,40.8483,40.8244,40.8324,61475.0
2016-07-05 13:30:00,51.12,51.13,51.1,51.11,71110.0,40.8324,40.8404,40.8164,40.8244,71110.0
2016-07-05 13:35:00,51.11,51.14,51.1,51.13,48373.0,40.8244,40.8483,40.8164,40.8404,48373.0
2016-07-05 13:40:00,51.12,51.13,51.06,51.07,80499.0,40.8324,40.8404,40.7844,40.7924,80499.0
2016-07-05 13:45:00,51.08,51.08,51.04,51.05,90161.0,40.8004,40.8004,40.7685,40.7765,90161.0
2016-07-05 13:50:00,51.04,51.08,51.03,51.05,47468.0,40.7685,40.8004,40.7605,40.7765,47468.0
2016-07-05 13:55:00,51.05,51.09,51.04,51.08,90595.0,40.7765,40.8084,40.7685,40.8004,90595.0
2016-07-05 14:00:00,51.09,51.14,51.06,51.13,159450.0,40.8084,40.8483,40.7844,40.8404,159450.0
2016-07-05 14:05:00,51.13,51.19,51.13,51.19,58028.0,40.8404,40.8883,40.8404,40.8883,58028.0
2016-07-05 14:10:00,51.19,51.27,51.18,51.26,105017.0,40.8883,40.9522,40.8803,40.9442,105017.0
2016-07-05 14:15:00,51.26,51.33,51.26,51.29,51548.0,40.9442,41.0001,40.9442,40.9682,51548.0
2016-07-05 14:20:00,51.29,51.32,51.27,51.29,47941.0,40.9682,40.9921,40.9522,40.9682,47941.0
2016-07-05 14:25:00,51.28,51.28,51.22,51.23,53082.0,40.9602,40.9602,40.9122,40.9202,53082.0
2016-07-05 14:30:00,51.22,51.22,51.18,51.19,50402.0,40.9122,40.9122,40.8803,40.8883,50402.0
2016-07-05 14:35:00,51.19,51.22,51.17,51.19,99059.0,40.8883,40.9122,40.8723,40.8883,99059.0
2016-07-05 14:40:00,51.2,51.2,51.15,51.2,70846.0,40.8963,40.8963,40.8563,40.8963,70846.0
2016-07-05 14:45:00,51.2,51.21,51.09,51.11,76592.0,40.8963,40.9043,40.8084,40.8244,76592.0
2016-07-05 14:50:00,51.1,51.12,51.06,51.1,60786.0,40.8164,40.8324,40.7844,40.8164,60786.0
2016-07-05 14:55:00,51.09,51.15,51.07,51.15,55195.0,40.8084,40.8563,40.7924,40.8563,55195.0
2016-07-05 15:00:00,51.15,51.21,51.11,51.2,65070.0,40.8563,40.9043,40.8244,40.8963,65070.0
2016-07-05 15:05:00,51.21,51.23,51.17,51.22,73988.0,40.9043,40.9202,40.8723,40.9122,73988.0
2016-07-05 15:10:00,51.22,51.24,51.19,51.19,94622.0,40.9122,40.9282,40.8883,40.8883,94622.0
2016-07-05 15:15:00,51.19,51.26,51.17,51.25,71381.0,40.8883,40.9442,40.8723,40.9362,71381.0
2016-07-05 15:20:00,51.25,51.27,51.17,51.18,156859.0,40.9362,40.9522,40.8723,40.8803,156859.0
2016-07-05 15:25:00,51.18,51.19,51.15,51.17,74759.0,40.8803,40.8883,40.8563,40.8723,74759.0
2016-07-05 15:30:00,51.17,51.27,51.14,51.23,192336.0,40.8723,40.9522,40.8483,40.9202,192336.0
2016-07-05 15:35:00,51.24,51.25,51.2,51.22,106097.0,40.9282,40.9362,40.8963,40.9122,106097.0
2016-07-05 15:40:00,51.22,51.27,51.22,51.26,178951.0,40.9122,40.9522,40.9122,40.9442,178951.0
2016-07-05 15:45:00,51.25,51.29,51.21,51.23,186002.0,40.9362,40.9682,40.9043,40.9202,186002.0
2016-07-05 15:50:00,51.23,51.24,51.16,51.16,282524.0,40.9202,40.9282,40.8643,40.8643,282524.0
2016-07-05 15:55:00,51.16,51.25,51.12,51.19,582327.0,40.8643,40.9362,40.8324,40.8883,582327.0
2016-07-06 09:30:00,50.94,50.95,50.79,50.79,126231.0,40.6886,40.6966,40.5688,40.5688,126231.0
2016-07-06 09:35:00,50.79,50.8,50.7,50.73,106794.0,40.5688,40.5768,40.4969,40.5208,106794.0
2016-07-06 09:40:00,50.72,50.72,50.59,50.63,84608.0,40.5129,40.5129,40.409,40.441,84608.0
2016-07-06 09:45:00,50.62,50.63,50.54,50.59,121606.0,40.433,40.441,40.3691,40.409,121606.0
2016-07-06 09:50:00,50.59,50.82,50.58,50.78,170716.0,40.409,40.5927,40.401,40.5608,170716.0
2016-07-06 09:55:00,50.78,50.81,50.72,50.73,123333.0,40.5608,40.5847,40.5129,40.5208,123333.0
2016-07-06 10:00:00,50.73,50.88,50.7,50.71,188064.0,40.5208,40.6407,40.4969,40.5049,188064.0
2016-07-06 10:05:00,50.71,50.71,50.34,50.4,213904.0,40.5049,40.5049,40.2093,40.2573,213904.0
2016-07-06 10:10:00,50.41,50.49,50.36,50.44,155682.0,40.2652,40.3291,40.2253,40.2892,155682.0
2016-07-06 10:15:00,50.45,50.46,50.22,50.3,144386.0,40.2972,40.3052,40.1135,40.1774,144386.0
2016-07-06 10:20:00,50.3,50.37,50.27,50.36,101925.0,40.1774,40.2333,40.1534,40.2253,101925.0
2016-07-06 10:25:00,50.36,50.45,50.27,50.27,88055.0,40.2253,40.2972,40.1534,40.1534,88055.0
2016-07-06 10:30:00,50.27,50.28,50.2,50.24,164176.0,40.1534,40.1614,40.0975,40.1295,164176.0
2016-07-06 10:35:00,50.24,50.49,50.22,50.48,126589.0,40.1295,40.3291,40.1135,40.3212,126589.0
2016-07-06 10:40:00,50.48,50.5,50.37,50.48,101674.0,40.3212,40.3371,40.2333,40.3212,101674.0
2016-07-06 10:45:00,50.47,50.53,50.39,50.47,83100.0,40.3132,40.3611,40.2493,40.3132,83100.0
2016-07-06 10:50:00,50.48,50.58,50.48,50.52,72270.0,40.3212,40.401,40.3212,40.3531,72270.0
2016-07-06 10:55:00,50.52,50.57,50.45,50.53,127594.0,40.3531,40.393,40.2972,40.3611,127594.0
2016-07-06 11:00:00,50.54,50.72,50.54,50.67,115812.0,40.3691,40.5129,40.3691,40.4729,115812.0
2016-07-06 11:05:00,50.67,50.85,50.67,50.81,128407.0,40.4729,40.6167,40.4729,40.5847,128407.0
2016-07-06 11:10:00,50.8,50.89,50.8,50.85,86343.0,40.5768,40.6486,40.5768,40.6167,86343.0
2016-07-06 11:15:00,50.85,50.92,50.8,50.87,80448.0,40.6167,40.6726,40.5768,40.6327,80448.0
2016-07-06 11:20:00,50.87,50.89,50.8,50.83,74002.0,40.6327,40.6486,40.5768,40.6007,74002.0
2016-07-06 11:25:00,50.82,50.89,50.81,50.82,65435.0,40.5927,40.6486,40.5847,40.5927,65435.0
2016-07-06 11:30:00,50.82,50.88,50.81,50.81,52799.0,40.5927,40.6407,40.5847,40.5847,52799.0
2016-07-06 11:35:00,50.8,50.84,50.78,50.81,86387.0,40.5768,40.6087,40.5608,40.5847,86387.0
2016-07-06 11:40:00,50.81,50.83,50.72,50.78,45929.0,40.5847,40.6007,40.5129,40.5608,45929.0
2016-07-06 11:45:00,50.78,50.8,50.73,50.76,40978.0,40.5608,40.5768,40.5208,40.5448,40978.0
2016-07-06 11:50:00,50.75,50.84,50.73,50.83,63498.0,40.5368,40.6087,40.5208,40.6007,63498.0
2016-07-06 11:55:00,50.83,50.9,50.83,50.86,79202.0,40.6007,40.6566,40.6007,40.6247,79202.0
2016-07-06 12:00:00,50.85,51.01,50.85,51.01,69723.0,40.6167,40.7445,40.6167,40.7445,69723.0
2016-07-06 12:05:00,51.02,51.02,50.98,50.98,28102.0,40.7525,40.7525,40.7205,40.7205,28102.0
2016-07-06 12:10:00,50.98,50.99,50.92,50.92,55119.0,40.7205,40.7285,40.6726,40.6726,55119.0
2016-07-06 12:15:00,50.92,51.04,50.91,51.01,34912.0,40.6726,40.7685,40.6646,40.7445,34912.0
2016-07-06 12:20:00,51.02,51.07,50.98,51.01,47621.0,40.7525,40.7924,40.7205,40.7445,47621.0
2016-07-06 12:25:00,51.01,51.09,51.0,51.07,34171.0,40.7445,40.8084,40.7365,40.7924,34171.0
2016-07-06 12:30:00,51.08,51.09,51.03,51.09,30341.0,40.8004,40.8084,40.7605,40.8084,30341.0
2016-07-06 12:35:00,51.09,51.11,51.02,51.03,32876.0,40.8084,40.8244,40.7525,40.7605,32876.0
2016-07-06 12:40:00,51.04,51.1,51.04,51.05,31171.0,40.7685,40.8164,40.7685,40.7765,31171.0
2016-07-06 12:45:00,51.06,51.06,51.0,51.02,33669.0,40.7844,40.7844,40.7365,40.7525,33669.0
2016-07-06 12:50:00,51.03,51.09,51.01,51.06,35533.0,40.7605,40.8084,40.7445,40.7844,35533.0
2016-07-06 12:55:00,51.06,51.1,51.05,51.09,70774.0,40.7844,40.8164,40.7765,40.8084,70774.0
2016-07-06 13:00:00,51.1,51.19,51.09,51.18,56124.0,40.8164,40.8883,40.8084,40.8803,56124.0
2016-07-06 13:05:00,51.18,51.23,51.18,51.19,61671.0,40.8803,40.9202,40.8803,40.8883,61671.0
2016-07-06 13:10:00,51.2,51.21,51.16,51.17,44710.0,40.8963,40.9043,40.8643,40.8723,44710.0
2016-07-06 13:15:00,51.17,51.21,51.15,51.18,33503.0,40.8723,40.9043,40.8563,40.8803,33503.0
2016-07-06 13:20:00,51.18,51.18,51.11,51.12,35403.0,40.8803,40.8803,40.8244,40.8324,35403.0
2016-07-06 13:25:00,51.11,51.11,51.04,51.06,29695.0,40.8244,40.8244,40.7685,40.7844,29695.0
2016-07-06 13:30:00,51.05,51.09,51.02,51.02,46277.0,40.7765,40.8084,40.7525,40.7525,46277.0
2016-07-06 13:35:00,51.02,51.06,51.01,51.04,41717.0,40.7525,40.7844,40.7445,40.7685,41717.0
2016-07-06 13:40:00,51.05,51.07,50.98,50.99,51738.0,40.7765,40.7924,40.7205,40.7285,51738.0
2016-07-06 13:45:00,50.99,50.99,50.94,50.94,43459.0,40.7285,40.7285,40.6886,40.6886,43459.0
2016-07-06 13:50:00,50.95,51.04,50.94,51.01,100356.0,40.6966,40.7685,40.6886,40.7445,100356.0
2016-07-06 13:55:00,51.02,51.05,51.01,51.03,28246.0,40.7525,40.7765,40.7445,40.7605,28246.0
2016-07-06 14:00:00,51.03,51.09,50.89,51.04,92530.0,40.7605,40.8084,40.6486,40.7685,92530.0
2016-07-06 14:05:00,51.04,51.11,51.01,51.09,43226.0,40.7685,40.8244,40.7445,40.8084,43226.0
2016-07-06 14:10:00,51.08,51.1,50.95,50.96,51659.0,40.8004,40.8164,40.6966,40.7046,51659.0
2016-07-06 14:15:00,50.96,51.03,50.89,51.02,67651.0,40.7046,40.7605,40.6486,40.7525,67651.0
2016-07-06 14:20:00,51.04,51.07,51.0,51.06,52547.0,40.7685,40.7924,40.7365,40.7844,52547.0
2016-07-06 14:25:00,51.06,51.08,50.98,50.99,51045.0,40.7844,40.8004,40.7205,40.7285,51045.0
2016-07-06 14:30:00,50.99,51.04,50.98,51.04,46782.0,40.7285,40.7685,40.7205,40.7685,46782.0
2016-07-06 14:35:00,51.04,51.12,51.02,51.08,60430.0,40.7685,40.8324,40.7525,40.8004,60430.0
2016-07-06 14:40:00,51.09,51.1,51.06,51.07,50454.0,40.8084,40.8164,40.7844,40.7924,50454.0
2016-07-06 14:45:00,51.07,51.08,50.98,50.98,146804.0,40.7924,40.8004,40.7205,40.7205,146804.0
2016-07-06 14:50:00,50.99,51.04,50.98,51.03,100336.0,40.7285,40.7685,40.7205,40.7605,100336.0
2016-07-06 14:55:00,51.04,51.07,51.03,51.04,75226.0,40.7685,40.7924,40.7605,40.7685,75226.0
2016-07-06 15:00:00,51.05,51.07,51.01,51.02,122604.0,40.7765,40.7924,40.7445,40.7525,122604.0
2016-07-06 15:05:00,51.03,51.04,50.99,51.04,73385.0,40.7605,40.7685,40.7285,40.7685,73385.0
2016-07-06 15:10:00,51.04,51.07,50.99,50.99,82743.0,40.7685,40.7924,40.7285,40.7285,82743.0
2016-07-06 15:15:00,50.99,51.02,50.97,50.97,75477.0,40.7285,40.7525,40.7126,40.7126,75477.0
2016-07-06 15:20:00,50.97,50.98,50.92,50.96,114187.0,40.7126,40.7205,40.6726,40.7046,114187.0
2016-07-06 15:25:00,50.97,51.04,50.96,51.0,125727.0,40.7126,40.7685,40.7046,40.7365,125727.0
2016-07-06 15:30:00,50.99,51.03,50.99,51.02,127330.0,40.7285,40.7605,40.7285,40.7525,127330.0
2016-07-06 15:35:00,51.02,51.15,51.02,51.14,150294.0,40.7525,40.8563,40.7525,40.8483,150294.0
2016-07-06 15:40:00,51.13,51.21,51.13,51.19,212227.0,40.8404,40.9043,40.8404,40.8883,212227.0
2016-07-06 15:45:00,51.18,51.19,51.11,51.14,126300.0,40.8803,40.8883,40.8244,40.8483,126300.0
2016-07-06 15:50:00,51.13,51.19,51.1,51.19,205227.0,40.8404,40.8883,40.8164,40.8883,205227.0
2016-07-06 15:55:00,51.19,51.29,51.18,51.27,625689.0,40.8883,40.9682,40.8803,40.9522,625689.0
2016-07-07 09:30:00,51.55,51.85,51.51,51.71,138804.0,41.1758,41.4155,41.1439,41.3036,138804.0
2016-07-07 09:35:00,51.73,51.95,51.68,51.88,112491.0,41.3196,41.4953,41.2797,41.4394,112491.0
2016-07-07 09:40:00,51.88,52.06,51.85,52.01,92252.0,41.4394,41.5832,41.4155,41.5433,92252.0
2016-07-07 09:45:00,52.02,52.03,51.97,52.0,118599.0,41.5512,41.5592,41.5113,41.5353,118599.0
2016-07-07 09:50:00,52.0,52.01,51.87,51.87,121333.0,41.5353,41.5433,41.4314,41.4314,121333.0
2016-07-07 09:55:00,51.88,51.9,51.85,51.88,80890.0,41.4394,41.4554,41.4155,41.4394,80890.0
2016-07-07 10:00:00,51.89,52.05,51.88,52.04,115324.0,41.4474,41.5752,41.4394,41.5672,115324.0
2016-07-07 10:05:00,52.04,52.11,51.97,52.0,83403.0,41.5672,41.6231,41.5113,41.5353,83403.0
2016-07-07 10:10:00,52.0,52.0,51.93,51.97,67213.0,41.5353,41.5353,41.4794,41.5113,67213.0
2016-07-07 10:15:00,51.98,52.15,51.97,52.06,75341.0,41.5193,41.6551,41.5113,41.5832,75341.0
2016-07-07 10:20:00,52.05,52.06,51.96,51.99,117912.0,41.5752,41.5832,41.5033,41.5273,117912.0
2016-07-07 10:25:00,52.0,52.01,51.95,51.98,93829.0,41.5353,41.5433,41.4953,41.5193,93829.0
2016-07-07 10:30:00,51.99,52.06,51.99,52.04,56958.0,41.5273,41.5832,41.5273,41.5672,56958.0
2016-07-07 10:35:00,52.03,52.09,52.03,52.05,84497.0,41.5592,41.6072,41.5592,41.5752,84497.0
2016-07-07 10:40:00,52.04,52.1,52.04,52.08,125844.0,41.5672,41.6151,41.5672,41.5992,125844.0
2016-07-07 10:45:00,52.07,52.09,52.02,52.07,94974.0,41.5912,41.6072,41.5512,41.5912,94974.0
2016-07-07 10:50:00,52.07,52.12,52.03,52.06,150549.0,41.5912,41.6311,41.5592,41.5832,150549.0
2016-07-07 10:55:00,52.06,52.07,51.9,51.91,140381.0,41.5832,41.5912,41.4554,41.4634,140381.0
2016-07-07 11:00:00,51.9,51.94,51.74,51.74,141845.0,41.4554,41.4873,41.3276,41.3276,141845.0
2016-07-07 11:05:00,51.73,51.76,51.7,51.75,123890.0,41.3196,41.3436,41.2956,41.3356,123890.0
2016-07-07 11:10:00,51.75,51.77,51.67,51.68,130804.0,41.3356,41.3516,41.2717,41.2797,130804.0
2016-07-07 11:15:00,51.68,51.69,51.57,51.6,136860.0,41.2797,41.2877,41.1918,41.2158,136860.0
2016-07-07 11:20:00,51.6,51.61,51.51,51.51,94242.0,41.2158,41.2238,41.1439,41.1439,94242.0
2016-07-07 11:25:00,51.5,51.58,51.48,51.57,91794.0,41.1359,41.1998,41.1199,41.1918,91794.0
2016-07-07 11:30:00,51.56,51.58,51.49,51.58,143047.0,41.1838,41.1998,41.1279,41.1998,143047.0
2016-07-07 11:35:00,51.58,51.6,51.53,51.55,69887.0,41.1998,41.2158,41.1599,41.1758,69887.0
2016-07-07 11:40:00,51.55,51.56,51.43,51.45,73700.0,41.1758,41.1838,41.08,41.096,73700.0
2016-07-07 11:45:00,51.45,51.45,51.34,51.38,54436.0,41.096,41.096,41.0081,41.04,54436.0
2016-07-07 11:50:00,51.37,51.4,51.32,51.39,86744.0,41.0321,41.056,40.9921,41.048,86744.0
2016-07-07 11:55:00,51.39,51.52,51.38,51.52,68361.0,41.048,41.1519,41.04,41.1519,68361.0
2016-07-07 12:00:00,51.52,51.55,51.48,51.51,71876.0,41.1519,41.1758,41.1199,41.1439,71876.0
2016-07-07 12:05:00,51.51,51.54,51.45,51.47,69909.0,41.1439,41.1678,41.096,41.1119,69909.0
2016-07-07 12:10:00,51.46,51.54,51.46,51.5,35848.0,41.1039,41.1678,41.1039,41.1359,35848.0
2016-07-07 12:15:00,51.5,51.51,51.46,51.47,41689.0,41.1359,41.1439,41.1039,41.1119,41689.0
2016-07-07 12:20:00,51.47,51.51,51.42,51.43,44467.0,41.1119,41.1439,41.072,41.08,44467.0
2016-07-07 12:25:00,51.43,51.45,51.36,51.44,66085.0,41.08,41.096,41.0241,41.088,66085.0
2016-07-07 12:30:00,51.46,51.48,51.43,51.45,40625.0,41.1039,41.1199,41.08,41.096,40625.0
2016-07-07 12:35:00,51.45,51.51,51.42,51.51,58422.0,41.096,41.1439,41.072,41.1439,58422.0
2016-07-07 12:40:00,51.51,51.51,51.48,51.51,38727.0,41.1439,41.1439,41.1199,41.1439,38727.0
2016-07-07 12:45:00,51.51,51.51,51.44,51.47,68384.0,41.1439,41.1439,41.088,41.1119,68384.0
2016-07-07 12:50:00,51.47,51.48,51.41,51.41,152145.0,41.1119,41.1199,41.064,41.064,152145.0
2016-07-07 12:55:00,51.41,51.46,51.38,51.41,46382.0,41.064,41.1039,41.04,41.064,46382.0
2016-07-07 13:00:00,51.41,51.45,51.36,51.36,51827.0,41.064,41.096,41.0241,41.0241,51827.0
2016-07-07 13:05:00,51.37,51.44,51.35,51.41,89304.0,41.0321,41.088,41.0161,41.064,89304.0
2016-07-07 13:10:00,51.41,51.46,51.39,51.45,93167.0,41.064,41.1039,41.048,41.096,93167.0
2016-07-07 13:15:00,51.44,51.45,51.4,51.43,77628.0,41.088,41.096,41.056,41.08,77628.0
2016-07-07 13:20:00,51.43,51.46,51.41,51.46,38747.0,41.08,41.1039,41.064,41.1039,38747.0
2016-07-07 13:25:00,51.46,51.5,51.45,51.45,55378.0,41.1039,41.1359,41.096,41.096,55378.0
2016-07-07 13:30:00,51.46,51.49,51.46,51.49,33934.0,41.1039,41.1279,41.1039,41.1279,33934.0
2016-07-07 13:35:00,51.49,51.51,51.47,51.48,36031.0,41.1279,41.1439,41.1119,41.1199,36031.0
2016-07-07 13:40:00,51.49,51.52,51.46,51.52,26055.0,41.1279,41.1519,41.1039,41.1519,26055.0
2016-07-07 13:45:00,51.52,51.52,51.47,51.5,57879.0,41.1519,41.1519,41.1119,41.1359,57879.0
2016-07-07 13:50:00,51.5,51.5,51.45,51.46,44664.0,41.1359,41.1359,41.096,41.1039,44664.0
2016-07-07 13:55:00,51.46,51.55,51.46,51.54,67488.0,41.1039,41.1758,41.1039,41.1678,67488.0
2016-07-07 14:00:00,51.55,51.6,51.53,51.56,50349.0,41.1758,41.2158,41.1599,41.1838,50349.0
2016-07-07 14:05:00,51.57,51.58,51.5,51.5,39573.0,41.1918,41.1998,41.1359,41.1359,39573.0
2016-07-07 14:10:00,51.5,51.51,51.4,51.45,71559.0,41.1359,41.1439,41.056,41.096,71559.0
2016-07-07 14:15:00,51.45,51.54,51.44,51.48,56745.0,41.096,41.1678,41.088,41.1199,56745.0
2016-07-07 14:20:00,51.48,51.53,51.47,51.51,57084.0,41.1199,41.1599,41.1119,41.1439,57084.0
2016-07-07 14:25:00,51.52,51.59,51.52,51.55,74239.0,41.1519,41.2078,41.1519,41.1758,74239.0
2016-07-07 14:30:00,51.56,51.57,51.45,51.45,69419.0,41.1838,41.1918,41.096,41.096,69419.0
2016-07-07 14:35:00,51.44,51.51,51.43,51.46,60618.0,41.088,41.1439,41.08,41.1039,60618.0
2016-07-07 14:40:00,51.46,51.47,51.43,51.44,34759.0,41.1039,41.1119,41.08,41.088,34759.0
2016-07-07 14:45:00,51.44,51.53,51.42,51.52,74433.0,41.088,41.1599,41.072,41.1519,74433.0
2016-07-07 14:50:00,51.53,51.53,51.43,51.48,67060.0,41.1599,41.1599,41.08,41.1199,67060.0
2016-07-07 14:55:00,51.48,51.5,51.43,51.47,57049.0,41.1199,41.1359,41.08,41.1119,57049.0
2016-07-07 15:00:00,51.47,51.52,51.42,51.52,147767.0,41.1119,41.1519,41.072,41.1519,147767.0
2016-07-07 15:05:00,51.52,51.6,51.5,51.6,97231.0,41.1519,41.2158,41.1359,41.2158,97231.0
2016-07-07 15:10:00,51.59,51.68,51.58,51.68,82156.0,41.2078,41.2797,41.1998,41.2797,82156.0
2016-07-07 15:15:00,51.68,51.71,51.64,51.7,79881.0,41.2797,41.3036,41.2477,41.2956,79881.0
2016-07-07 15:20:00,51.7,51.71,51.65,51.66,98413.0,41.2956,41.3036,41.2557,41.2637,98413.0
2016-07-07 15:25:00,51.65,51.74,51.65,51.74,78326.0,41.2557,41.3276,41.2557,41.3276,78326.0
2016-07-07 15:30:00,51.75,51.79,51.69,51.79,103684.0,41.3356,41.3675,41.2877,41.3675,103684.0
2016-07-07 15:35:00,51.79,51.88,51.76,51.87,156188.0,41.3675,41.4394,41.3436,41.4314,156188.0
2016-07-07 15:40:00,51.86,51.91,51.82,51.84,136063.0,41.4234,41.4634,41.3915,41.4075,136063.0
2016-07-07 15:45:00,51.84,51.9,51.82,51.85,138193.0,41.4075,41.4554,41.3915,41.4155,138193.0
2016-07-07 15:50:00,51.85,51.85,51.81,51.84,166241.0,41.4155,41.4155,41.3835,41.4075,166241.0
2016-07-07 15:55:00,51.84,51.85,51.82,51.84,362438.0,41.4075,41.4155,41.3915,41.4075,362438.0
2016-07-08 09:30:00,52.58,52.82,52.58,52.79,162386.0,41.9985,42.1902,41.9985,42.1663,162386.0
2016-07-08 09:35:00,52.77,52.91,52.76,52.78,128499.0,42.1503,42.2621,42.1423,42.1583,128499.0
2016-07-08 09:40:00,52.78,52.86,52.74,52.79,103291.0,42.1583,42.2222,42.1263,42.1663,103291.0
2016-07-08 09:45:00,52.8,52.93,52.79,52.91,53872.0,42.1743,42.2781,42.1663,42.2621,53872.0
2016-07-08 09:50:00,52.91,52.97,52.89,52.92,83177.0,42.2621,42.3101,42.2462,42.2701,83177.0
2016-07-08 09:55:00,52.93,52.93,52.88,52.93,79389.0,42.2781,42.2781,42.2382,42.2781,79389.0
2016-07-08 10:00:00,52.93,52.96,52.87,52.9,90659.0,42.2781,42.3021,42.2302,42.2541,90659.0
2016-07-08 10:05:00,52.91,52.94,52.79,52.81,60018.0,42.2621,42.2861,42.1663,42.1823,60018.0
2016-07-08 10:10:00,52.81,52.81,52.65,52.7,102071.0,42.1823,42.1823,42.0545,42.0944,102071.0
2016-07-08 10:15:00,52.7,52.72,52.48,52.48,89714.0,42.0944,42.1104,41.9187,41.9187,89714.0
2016-07-08 10:20:00,52.48,52.49,52.39,52.46,93118.0,41.9187,41.9267,41.8468,41.9027,93118.0
2016-07-08 10:25:00,52.47,52.54,52.45,52.52,43394.0,41.9107,41.9666,41.8947,41.9506,43394.0
2016-07-08 10:30:00,52.52,52.56,52.45,52.46,51850.0,41.9506,41.9826,41.8947,41.9027,51850.0
2016-07-08 10:35:00,52.46,52.5,52.43,52.43,53846.0,41.9027,41.9346,41.8787,41.8787,53846.0
2016-07-08 10:40:00,52.44,52.47,52.41,52.42,61818.0,41.8867,41.9107,41.8628,41.8707,61818.0
2016-07-08 10:45:00,52.43,52.48,52.42,52.45,45181.0,41.8787,41.9187,41.8707,41.8947,45181.0
2016-07-08 10:50:00,52.45,52.51,52.44,52.48,103562.0,41.8947,41.9426,41.8867,41.9187,103562.0
2016-07-08 10:55:00,52.48,52.55,52.47,52.48,86947.0,41.9187,41.9746,41.9107,41.9187,86947.0
2016-07-08 11:00:00,52.49,52.5,52.45,52.48,48988.0,41.9267,41.9346,41.8947,41.9187,48988.0
2016-07-08 11:05:00,52.48,52.58,52.47,52.53,47447.0,41.9187,41.9985,41.9107,41.9586,47447.0
2016-07-08 11:10:00,52.53,52.59,52.53,52.54,29410.0,41.9586,42.0065,41.9586,41.9666,29410.0
2016-07-08 11:15:00,52.53,52.65,52.52,52.65,38268.0,41.9586,42.0545,41.9506,42.0545,38268.0
2016-07-08 11:20:00,52.65,52.65,52.61,52.62,32958.0,42.0545,42.0545,42.0225,42.0305,32958.0
2016-07-08 11:25:00,52.62,52.69,52.62,52.66,55823.0,42.0305,42.0864,42.0305,42.0624,55823.0
2016-07-08 11:30:00,52.66,52.67,52.59,52.61,52510.0,42.0624,42.0704,42.0065,42.0225,52510.0
2016-07-08 11:35:00,52.61,52.65,52.61,52.64,49171.0,42.0225,42.0545,42.0225,42.0465,49171.0
2016-07-08 11:40:00,52.64,52.68,52.62,52.67,62633.0,42.0465,42.0784,42.0305,42.0704,62633.0
2016-07-08 11:45:00,52.67,52.68,52.62,52.65,34599.0,42.0704,42.0784,42.0305,42.0545,34599.0
2016-07-08 11:50:00,52.65,52.65,52.56,52.61,39811.0,42.0545,42.0545,41.9826,42.0225,39811.0
2016-07-08 11:55:00,52.61,52.61,52.54,52.57,38352.0,42.0225,42.0225,41.9666,41.9906,38352.0
2016-07-08 12:00:00,52.57,52.6,52.55,52.58,55982.0,41.9906,42.0145,41.9746,41.9985,55982.0
2016-07-08 12:05:00,52.58,52.64,52.58,52.63,102724.0,41.9985,42.0465,41.9985,42.0385,102724.0
2016-07-08 12:10:00,52.62,52.66,52.62,52.65,22714.0,42.0305,42.0624,42.0305,42.0545,22714.0
2016-07-08 12:15:00,52.65,52.68,52.62,52.63,36898.0,42.0545,42.0784,42.0305,42.0385,36898.0
2016-07-08 12:20:00,52.64,52.65,52.61,52.62,23566.0,42.0465,42.0545,42.0225,42.0305,23566.0
2016-07-08 12:25:00,52.62,52.63,52.6,52.6,22059.0,42.0305,42.0385,42.0145,42.0145,22059.0
2016-07-08 12:30:00,52.61,52.64,52.59,52.64,30120.0,42.0225,42.0465,42.0065,42.0465,30120.0
2016-07-08 12:35:00,52.64,52.71,52.63,52.68,55355.0,42.0465,42.1024,42.0385,42.0784,55355.0
2016-07-08 12:40:00,52.69,52.72,52.69,52.71,37829.0,42.0864,42.1104,42.0864,42.1024,37829.0
2016-07-08 12:45:00,52.72,52.75,52.71,52.75,29334.0,42.1104,42.1343,42.1024,42.1343,29334.0
2016-07-08 12:50:00,52.75,52.76,52.72,52.74,30834.0,42.1343,42.1423,42.1104,42.1263,30834.0
2016-07-08 12:55:00,52.73,52.74,52.72,52.73,21696.0,42.1184,42.1263,42.1104,42.1184,21696.0
2016-07-08 13:00:00,52.74,52.8,52.74,52.77,56949.0,42.1263,42.1743,42.1263,42.1503,56949.0
2016-07-08 13:05:00,52.77,52.8,52.75,52.8,36811.0,42.1503,42.1743,42.1343,42.1743,36811.0
2016-07-08 13:10:00,52.79,52.82,52.79,52.82,25387.0,42.1663,42.1902,42.1663,42.1902,25387.0
2016-07-08 13:15:00,52.81,52.85,52.8,52.85,24222.0,42.1823,42.2142,42.1743,42.2142,24222.0
2016-07-08 13:20:00,52.85,52.87,52.8,52.8,37454.0,42.2142,42.2302,42.1743,42.1743,37454.0
2016-07-08 13:25:00,52.8,52.84,52.79,52.82,34684.0,42.1743,42.2062,42.1663,42.1902,34684.0
2016-07-08 13:30:00,52.83,52.85,52.81,52.84,28945.0,42.1982,42.2142,42.1823,42.2062,28945.0
2016-07-08 13:35:00,52.85,52.85,52.79,52.8,31302.0,42.2142,42.2142,42.1663,42.1743,31302.0
2016-07-08 13:40:00,52.8,52.85,52.78,52.79,34635.0,42.1743,42.2142,42.1583,42.1663,34635.0
2016-07-08 13:45:00,52.79,52.82,52.78,52.8,20483.0,42.1663,42.1902,42.1583,42.1743,20483.0
2016-07-08 13:50:00,52.8,52.8,52.74,52.77,31468.0,42.1743,42.1743,42.1263,42.1503,31468.0
2016-07-08 13:55:00,52.78,52.8,52.77,52.79,32262.0,42.1583,42.1743,42.1503,42.1663,32262.0
2016-07-08 14:00:00,52.79,52.81,52.77,52.77,39870.0,42.1663,42.1823,42.1503,42.1503,39870.0
2016-07-08 14:05:00,52.76,52.78,52.73,52.77,40204.0,42.1423,42.1583,42.1184,42.1503,40204.0
2016-07-08 14:10:00,52.77,52.81,52.76,52.8,30424.0,42.1503,42.1823,42.1423,42.1743,30424.0
2016-07-08 14:15:00,52.8,52.83,52.79,52.82,32765.0,42.1743,42.1982,42.1663,42.1902,32765.0
2016-07-08 14:20:00,52.83,52.85,52.81,52.82,42743.0,42.1982,42.2142,42.1823,42.1902,42743.0
2016-07-08 14:25:00,52.83,52.84,52.8,52.81,76678.0,42.1982,42.2062,42.1743,42.1823,76678.0
2016-07-08 14:30:00,52.81,52.85,52.79,52.85,49179.0,42.1823,42.2142,42.1663,42.2142,49179.0
2016-07-08 14:35:00,52.85,52.92,52.84,52.9,92877.0,42.2142,42.2701,42.2062,42.2541,92877.0
2016-07-08 14:40:00,52.9,52.92,52.89,52.92,52178.0,42.2541,42.2701,42.2462,42.2701,52178.0
2016-07-08 14:45:00,52.92,52.95,52.9,52.95,57174.0,42.2701,42.2941,42.2541,42.2941,57174.0
2016-07-08 14:50:00,52.95,53.0,52.93,53.0,109654.0,42.2941,42.334,42.2781,42.334,109654.0
2016-07-08 14:55:00,52.99,53.0,52.94,52.96,84555.0,42.326,42.334,42.2861,42.3021,84555.0
2016-07-08 15:00:00,52.96,52.97,52.94,52.96,79686.0,42.3021,42.3101,42.2861,42.3021,79686.0
2016-07-08 15:05:00,52.96,52.99,52.95,52.99,58333.0,42.3021,42.326,42.2941,42.326,58333.0
2016-07-08 15:10:00,52.98,53.0,52.98,52.98,69896.0,42.318,42.334,42.318,42.318,69896.0
2016-07-08 15:15:00,52.98,53.07,52.98,52.99,176500.0,42.318,42.3899,42.318,42.326,176500.0
2016-07-08 15:20:00,52.99,53.0,52.95,52.95,61469.0,42.326,42.334,42.2941,42.2941,61469.0
2016-07-08 15:25:00,52.95,53.01,52.95,52.97,94250.0,42.2941,42.342,42.2941,42.3101,94250.0
2016-07-08 15:30:00,52.96,52.98,52.94,52.96,100558.0,42.3021,42.318,42.2861,42.3021,100558.0
2016-07-08 15:35:00,52.97,52.99,52.91,52.98,155491.0,42.3101,42.326,42.2621,42.318,155491.0
2016-07-08 15:40:00,52.97,52.98,52.95,52.96,138562.0,42.3101,42.318,42.2941,42.3021,138562.0
2016-07-08 15:45:00,52.96,52.99,52.95,52.98,181116.0,42.3021,42.326,42.2941,42.318,181116.0
2016-07-08 15:50:00,52.98,53.03,52.98,53.03,318151.0,42.318,42.358,42.318,42.358,318151.0
2016-07-08 15:55:00,53.02,53.06,52.98,52.99,477051.0,42.35,42.3819,42.318,42.326,477051.0
2016-07-11 09:30:00,53.27,53.42,52.97,53.23,114336.0,42.5497,42.6695,42.3101,42.5177,114336.0
2016-07-11 09:35:00,53.24,53.32,53.18,53.23,67020.0,42.5257,42.5896,42.4778,42.5177,67020.0
2016-07-11 09:40:00,53.22,53.25,53.18,53.2,61994.0,42.5097,42.5337,42.4778,42.4938,61994.0
2016-07-11 09:45:00,53.21,53.26,53.08,53.09,71271.0,42.5018,42.5417,42.3979,42.4059,71271.0
2016-07-11 09:50:00,53.09,53.1,53.02,53.07,45705.0,42.4059,42.4139,42.35,42.3899,45705.0
2016-07-11 09:55:00,53.07,53.13,53.03,53.12,57594.0,42.3899,42.4379,42.358,42.4299,57594.0
2016-07-11 10:00:00,53.11,53.13,53.07,53.1,57018.0,42.4219,42.4379,42.3899,42.4139,57018.0
2016-07-11 10:05:00,53.09,53.19,53.09,53.18,40937.0,42.4059,42.4858,42.4059,42.4778,40937.0
2016-07-11 10:10:00,53.18,53.18,53.02,53.09,60381.0,42.4778,42.4778,42.35,42.4059,60381.0
2016-07-11 10:15:00,53.08,53.14,53.04,53.1,59063.0,42.3979,42.4458,42.366,42.4139,59063.0
2016-07-11 10:20:00,53.09,53.16,53.04,53.05,55728.0,42.4059,42.4618,42.366,42.374,55728.0
2016-07-11 10:25:00,53.04,53.04,52.97,53.0,39462.0,42.366,42.366,42.3101,42.334,39462.0
2016-07-11 10:30:00,53.0,53.12,52.99,53.11,51787.0,42.334,42.4299,42.326,42.4219,51787.0
2016-07-11 10:35:00,53.11,53.12,52.98,53.04,59635.0,42.4219,42.4299,42.318,42.366,59635.0
2016-07-11 10:40:00,53.04,53.07,53.0,53.07,45257.0,42.366,42.3899,42.334,42.3899,45257.0
2016-07-11 10:45:00,53.07,53.07,53.02,53.03,49488.0,42.3899,42.3899,42.35,42.358,49488.0
2016-07-11 10:50:00,53.05,53.13,53.05,53.06,46282.0,42.374,42.4379,42.374,42.3819,46282.0
2016-07-11 10:55:00,53.06,53.12,53.04,53.08,54554.0,42.3819,42.4299,42.366,42.3979,54554.0
2016-07-11 11:00:00,53.09,53.13,53.07,53.08,54090.0,42.4059,42.4379,42.3899,42.3979,54090.0
2016-07-11 11:05:00,53.09,53.12,53.05,53.06,64613.0,42.4059,42.4299,42.374,42.3819,64613.0
2016-07-11 11:10:00,53.06,53.13,53.05,53.12,49632.0,42.3819,42.4379,42.374,42.4299,49632.0
2016-07-11 11:15:00,53.12,53.13,53.01,53.05,80465.0,42.4299,42.4379,42.342,42.374,80465.0
2016-07-11 11:20:00,53.04,53.06,52.98,53.05,160929.0,42.366,42.3819,42.318,42.374,160929.0
2016-07-11 11:25:00,53.05,53.11,53.04,53.08,99162.0,42.374,42.4219,42.366,42.3979,99162.0
2016-07-11 11:30:00,53.08,53.11,53.05,53.1,53187.0,42.3979,42.4219,42.374,42.4139,53187.0
2016-07-11 11:35:00,53.09,53.16,53.07,53.12,80102.0,42.4059,42.4618,42.3899,42.4299,80102.0
2016-07-11 11:40:00,53.13,53.14,53.05,53.08,47628.0,42.4379,42.4458,42.374,42.3979,47628.0
2016-07-11 11:45:00,53.08,53.1,53.04,53.09,37468.0,42.3979,42.4139,42.366,42.4059,37468.0
2016-07-11 11:50:00,53.09,53.1,53.04,53.1,35621.0,42.4059,42.4139,42.366,42.4139,35621.0
2016-07-11 11:55:00,53.11,53.12,53.06,53.07,41167.0,42.4219,42.4299,42.3819,42.3899,41167.0
2016-07-11 12:00:00,53.07,53.09,53.06,53.08,36015.0,42.3899,42.4059,42.3819,42.3979,36015.0
2016-07-11 12:05:00,53.08,53.09,53.05,53.08,18701.0,42.3979,42.4059,42.374,42.3979,18701.0
2016-07-11 12:10:00,53.09,53.11,53.05,53.1,71241.0,42.4059,42.4219,42.374,42.4139,71241.0
2016-07-11 12:15:00,53.1,53.14,53.08,53.14,68747.0,42.4139,42.4458,42.3979,42.4458,68747.0
2016-07-11 12:20:00,53.14,53.17,53.12,53.16,23356.0,42.4458,42.4698,42.4299,42.4618,23356.0
2016-07-11 12:25:00,53.16,53.19,53.14,53.19,30489.0,42.4618,42.4858,42.4458,42.4858,30489.0
2016-07-11 12:30:00,53.2,53.21,53.14,53.16,46257.0,42.4938,42.5018,42.4458,42.4618,46257.0
2016-07-11 12:35:00,53.16,53.23,53.15,53.22,24949.0,42.4618,42.5177,42.4538,42.5097,24949.0
2016-07-11 12:40:00,53.22,53.25,53.21,53.24,33613.0,42.5097,42.5337,42.5018,42.5257,33613.0
2016-07-11 12:45:00,53.25,53.27,53.24,53.25,13583.0,42.5337,42.5497,42.5257,42.5337,13583.0
2016-07-11 12:50:00,53.24,53.26,53.21,53.22,48056.0,42.5257,42.5417,42.5018,42.5097,48056.0
2016-07-11 12:55:00,53.22,53.22,53.18,53.21,21985.0,42.5097,42.5097,42.4778,42.5018,21985.0
2016-07-11 13:00:00,53.2,53.21,53.18,53.19,23964.0,42.4938,42.5018,42.4778,42.4858,23964.0
2016-07-11 13:05:00,53.2,53.22,53.18,53.21,39803.0,42.4938,42.5097,42.4778,42.5018,39803.0
2016-07-11 13:10:00,53.21,53.22,53.17,53.18,30967.0,42.5018,42.5097,42.4698,42.4778,30967.0
2016-07-11 13:15:00,53.17,53.22,53.17,53.2,31076.0,42.4698,42.5097,42.4698,42.4938,31076.0
2016-07-11 13:20:00,53.21,53.24,53.19,53.2,33254.0,42.5018,42.5257,42.4858,42.4938,33254.0
2016-07-11 13:25:00,53.19,53.2,53.17,53.2,82967.0,42.4858,42.4938,42.4698,42.4938,82967.0
2016-07-11 13:30:00,53.2,53.24,53.18,53.23,140710.0,42.4938,42.5257,42.4778,42.5177,140710.0
2016-07-11 13:35:00,53.23,53.23,53.17,53.17,78169.0,42.5177,42.5177,42.4698,42.4698,78169.0
2016-07-11 13:40:00,53.17,53.17,53.15,53.16,24366.0,42.4698,42.4698,42.4538,42.4618,24366.0
2016-07-11 13:45:00,53.16,53.17,53.14,53.16,45333.0,42.4618,42.4698,42.4458,42.4618,45333.0
2016-07-11 13:50:00,53.17,53.21,53.16,53.21,53950.0,42.4698,42.5018,42.4618,42.5018,53950.0
2016-07-11 13:55:00,53.2,53.21,53.19,53.21,40806.0,42.4938,42.5018,42.4858,42.5018,40806.0
2016-07-11 14:00:00,53.21,53.21,53.19,53.21,36341.0,42.5018,42.5018,42.4858,42.5018,36341.0
2016-07-11 14:05:00,53.21,53.22,53.19,53.21,42572.0,42.5018,42.5097,42.4858,42.5018,42572.0
2016-07-11 14:10:00,53.21,53.22,53.19,53.22,56783.0,42.5018,42.5097,42.4858,42.5097,56783.0
2016-07-11 14:15:00,53.22,53.23,53.21,53.22,18090.0,42.5097,42.5177,42.5018,42.5097,18090.0
2016-07-11 14:20:00,53.22,53.24,53.2,53.21,91176.0,42.5097,42.5257,42.4938,42.5018,91176.0
2016-07-11 14:25:00,53.21,53.25,53.21,53.23,25425.0,42.5018,42.5337,42.5018,42.5177,25425.0
2016-07-11 14:30:00,53.23,53.31,53.23,53.3,33889.0,42.5177,42.5816,42.5177,42.5736,33889.0
2016-07-11 14:35:00,53.3,53.31,53.29,53.3,69456.0,42.5736,42.5816,42.5657,42.5736,69456.0
2016-07-11 14:40:00,53.3,53.32,53.29,53.3,39533.0,42.5736,42.5896,42.5657,42.5736,39533.0
2016-07-11 14:45:00,53.3,53.33,53.3,53.33,40589.0,42.5736,42.5976,42.5736,42.5976,40589.0
2016-07-11 14:50:00,53.33,53.35,53.32,53.35,27967.0,42.5976,42.6136,42.5896,42.6136,27967.0
2016-07-11 14:55:00,53.35,53.38,53.34,53.38,66082.0,42.6136,42.6376,42.6056,42.6376,66082.0
2016-07-11 15:00:00,53.36,53.44,53.35,53.42,139068.0,42.6216,42.6855,42.6136,42.6695,139068.0
2016-07-11 15:05:00,53.42,53.44,53.39,53.44,51052.0,42.6695,42.6855,42.6455,42.6855,51052.0
2016-07-11 15:10:00,53.44,53.44,53.41,53.44,46034.0,42.6855,42.6855,42.6615,42.6855,46034.0
2016-07-11 15:15:00,53.44,53.47,53.43,53.46,62418.0,42.6855,42.7094,42.6775,42.7015,62418.0
2016-07-11 15:20:00,53.46,53.48,53.41,53.42,48852.0,42.7015,42.7174,42.6615,42.6695,48852.0
2016-07-11 15:25:00,53.43,53.45,53.39,53.39,45191.0,42.6775,42.6935,42.6455,42.6455,45191.0
2016-07-11 15:30:00,53.39,53.4,53.3,53.32,51088.0,42.6455,42.6535,42.5736,42.5896,51088.0
2016-07-11 15:35:00,53.32,53.36,53.31,53.36,91681.0,42.5896,42.6216,42.5816,42.6216,91681.0
2016-07-11 15:40:00,53.35,53.38,53.35,53.36,145526.0,42.6136,42.6376,42.6136,42.6216,145526.0
2016-07-11 15:45:00,53.36,53.38,53.35,53.36,106325.0,42.6216,42.6376,42.6136,42.6216,106325.0
2016-07-11 15:50:00,53.36,53.37,53.32,53.33,179832.0,42.6216,42.6296,42.5896,42.5976,179832.0
2016-07-11 15:55:00,53.34,53.35,53.27,53.28,186633.0,42.6056,42.6136,42.5497,42.5577,186633.0
2016-07-12 09:30:00,53.67,53.85,53.64,53.82,144886.0,42.8692,43.013,42.8452,42.989,144886.0
2016-07-12 09:35:00,53.8,53.99,53.8,53.93,87787.0,42.973,43.1248,42.973,43.0769,87787.0
2016-07-12 09:40:00,53.92,54.0,53.92,53.96,78455.0,43.0689,43.1328,43.0689,43.1008,78455.0
2016-07-12 09:45:00,53.97,54.0,53.87,53.89,101556.0,43.1088,43.1328,43.0289,43.0449,101556.0
2016-07-12 09:50:00,53.89,53.93,53.87,53.88,90164.0,43.0449,43.0769,43.0289,43.0369,90164.0
2016-07-12 09:55:00,53.89,53.92,53.85,53.86,69890.0,43.0449,43.0689,43.013,43.021,69890.0
2016-07-12 10:00:00,53.86,53.91,53.85,53.85,80213.0,43.021,43.0609,43.013,43.013,80213.0
2016-07-12 10:05:00,53.86,53.89,53.81,53.82,114795.0,43.021,43.0449,42.981,42.989,114795.0
2016-07-12 10:10:00,53.82,53.86,53.77,53.78,115876.0,42.989,43.021,42.9491,42.9571,115876.0
2016-07-12 10:15:00,53.79,53.86,53.77,53.84,142036.0,42.965,43.021,42.9491,43.005,142036.0
2016-07-12 10:20:00,53.84,53.87,53.78,53.81,211065.0,43.005,43.0289,42.9571,42.981,211065.0
2016-07-12 10:25:00,53.81,53.83,53.75,53.8,71191.0,42.981,42.997,42.9331,42.973,71191.0
2016-07-12 10:30:00,53.8,53.86,53.79,53.85,33619.0,42.973,43.021,42.965,43.013,33619.0
2016-07-12 10:35:00,53.85,53.9,53.85,53.9,79528.0,43.013,43.0529,43.013,43.0529,79528.0
2016-07-12 10:40:00,53.9,54.0,53.9,53.98,128133.0,43.0529,43.1328,43.0529,43.1168,128133.0
2016-07-12 10:45:00,53.97,53.97,53.92,53.96,42042.0,43.1088,43.1088,43.0689,43.1008,42042.0
2016-07-12 10:50:00,53.95,54.01,53.95,53.98,164137.0,43.0928,43.1408,43.0928,43.1168,164137.0
2016-07-12 10:55:00,53.98,53.99,53.91,53.95,133739.0,43.1168,43.1248,43.0609,43.0928,133739.0
2016-07-12 11:00:00,53.95,54.03,53.95,54.03,92477.0,43.0928,43.1567,43.0928,43.1567,92477.0
2016-07-12 11:05:00,54.02,54.11,54.01,54.07,91033.0,43.1488,43.2206,43.1408,43.1887,91033.0
2016-07-12 11:10:00,54.08,54.15,54.07,54.14,69331.0,43.1967,43.2526,43.1887,43.2446,69331.0
2016-07-12 11:15:00,54.14,54.15,54.11,54.13,46416.0,43.2446,43.2526,43.2206,43.2366,46416.0
2016-07-12 11:20:00,54.12,54.14,54.08,54.12,49498.0,43.2286,43.2446,43.1967,43.2286,49498.0
2016-07-12 11:25:00,54.13,54.19,54.12,54.18,64379.0,43.2366,43.2845,43.2286,43.2766,64379.0
2016-07-12 11:30:00,54.17,54.2,54.17,54.19,82961.0,43.2686,43.2925,43.2686,43.2845,82961.0
2016-07-12 11:35:00,54.19,54.25,54.16,54.23,42136.0,43.2845,43.3325,43.2606,43.3165,42136.0
2016-07-12 11:40:00,54.24,54.27,54.22,54.23,60590.0,43.3245,43.3484,43.3085,43.3165,60590.0
2016-07-12 11:45:00,54.22,54.23,54.18,54.19,28526.0,43.3085,43.3165,43.2766,43.2845,28526.0
2016-07-12 11:50:00,54.18,54.19,54.11,54.11,86805.0,43.2766,43.2845,43.2206,43.2206,86805.0
2016-07-12 11:55:00,54.11,54.13,54.09,54.1,99266.0,43.2206,43.2366,43.2047,43.2127,99266.0
2016-07-12 12:00:00,54.09,54.1,54.07,54.08,21969.0,43.2047,43.2127,43.1887,43.1967,21969.0
2016-07-12 12:05:00,54.07,54.08,54.05,54.06,45536.0,43.1887,43.1967,43.1727,43.1807,45536.0
2016-07-12 12:10:00,54.07,54.09,54.05,54.09,34014.0,43.1887,43.2047,43.1727,43.2047,34014.0
2016-07-12 12:15:00,54.08,54.12,54.08,54.09,61707.0,43.1967,43.2286,43.1967,43.2047,61707.0
2016-07-12 12:20:00,54.09,54.15,54.09,54.12,34859.0,43.2047,43.2526,43.2047,43.2286,34859.0
2016-07-12 12:25:00,54.12,54.15,54.11,54.14,22966.0,43.2286,43.2526,43.2206,43.2446,22966.0
2016-07-12 12:30:00,54.14,54.24,54.14,54.23,37998.0,43.2446,43.3245,43.2446,43.3165,37998.0
2016-07-12 12:35:00,54.23,54.25,54.19,54.23,40979.0,43.3165,43.3325,43.2845,43.3165,40979.0
2016-07-12 12:40:00,54.23,54.25,54.21,54.22,57999.0,43.3165,43.3325,43.3005,43.3085,57999.0
2016-07-12 12:45:00,54.23,54.24,54.15,54.15,37300.0,43.3165,43.3245,43.2526,43.2526,37300.0
2016-07-12 12:50:00,54.16,54.21,54.13,54.18,42814.0,43.2606,43.3005,43.2366,43.2766,42814.0
2016-07-12 12:55:00,54.17,54.19,54.15,54.16,24185.0,43.2686,43.2845,43.2526,43.2606,24185.0
2016-07-12 13:00:00,54.17,54.21,54.16,54.21,66727.0,43.2686,43.3005,43.2606,43.3005,66727.0
2016-07-12 13:05:00,54.21,54.24,54.15,54.15,39691.0,43.3005,43.3245,43.2526,43.2526,39691.0
2016-07-12 13:10:00,54.14,54.18,54.11,54.18,36354.0,43.2446,43.2766,43.2206,43.2766,36354.0
2016-07-12 13:15:00,54.18,54.19,54.09,54.11,31781.0,43.2766,43.2845,43.2047,43.2206,31781.0
2016-07-12 13:20:00,54.11,54.21,54.1,54.21,55920.0,43.2206,43.3005,43.2127,43.3005,55920.0
2016-07-12 13:25:00,54.21,54.23,54.19,54.23,37182.0,43.3005,43.3165,43.2845,43.3165,37182.0
2016-07-12 13:30:00,54.23,54.24,54.21,54.23,33409.0,43.3165,43.3245,43.3005,43.3165,33409.0
2016-07-12 13:35:00,54.22,54.26,54.2,54.26,33265.0,43.3085,43.3405,43.2925,43.3405,33265.0
2016-07-12 13:40:00,54.26,54.28,54.25,54.27,25922.0,43.3405,43.3564,43.3325,43.3484,25922.0
2016-07-12 13:45:00,54.26,54.26,54.22,54.25,34312.0,43.3405,43.3405,43.3085,43.3325,34312.0
2016-07-12 13:50:00,54.26,54.28,54.25,54.25,44875.0,43.3405,43.3564,43.3325,43.3325,44875.0
2016-07-12 13:55:00,54.26,54.28,54.19,54.2,55171.0,43.3405,43.3564,43.2845,43.2925,55171.0
2016-07-12 14:00:00,54.2,54.24,54.17,54.19,57709.0,43.2925,43.3245,43.2686,43.2845,57709.0
2016-07-12 14:05:00,54.19,54.19,54.12,54.12,49076.0,43.2845,43.2845,43.2286,43.2286,49076.0
2016-07-12 14:10:00,54.13,54.16,54.1,54.11,84667.0,43.2366,43.2606,43.2127,43.2206,84667.0
2016-07-12 14:15:00,54.1,54.14,54.1,54.1,67030.0,43.2127,43.2446,43.2127,43.2127,67030.0
2016-07-12 14:20:00,54.1,54.11,54.03,54.04,88222.0,43.2127,43.2206,43.1567,43.1647,88222.0
2016-07-12 14:25:00,54.04,54.05,54.0,54.01,51951.0,43.1647,43.1727,43.1328,43.1408,51951.0
2016-07-12 14:30:00,54.01,54.06,54.01,54.02,75573.0,43.1408,43.1807,43.1408,43.1488,75573.0
2016-07-12 14:35:00,54.02,54.03,53.99,54.01,71817.0,43.1488,43.1567,43.1248,43.1408,71817.0
2016-07-12 14:40:00,54.0,54.03,53.97,53.98,85478.0,43.1328,43.1567,43.1088,43.1168,85478.0
2016-07-12 14:45:00,53.98,53.99,53.94,53.97,46113.0,43.1168,43.1248,43.0849,43.1088,46113.0
2016-07-12 14:50:00,53.97,54.02,53.96,54.0,50612.0,43.1088,43.1488,43.1008,43.1328,50612.0
2016-07-12 14:55:00,54.0,54.0,53.97,53.97,64239.0,43.1328,43.1328,43.1088,43.1088,64239.0
2016-07-12 15:00:00,53.97,53.98,53.92,53.93,51531.0,43.1088,43.1168,43.0689,43.0769,51531.0
2016-07-12 15:05:00,53.92,53.93,53.88,53.88,42677.0,43.0689,43.0769,43.0369,43.0369,42677.0
2016-07-12 15:10:00,53.88,53.92,53.87,53.88,51376.0,43.0369,43.0689,43.0289,43.0369,51376.0
2016-07-12 15:15:00,53.88,53.89,53.85,53.87,50156.0,43.0369,43.0449,43.013,43.0289,50156.0
2016-07-12 15:20:00,53.87,53.9,53.86,53.89,42621.0,43.0289,43.0529,43.021,43.0449,42621.0
2016-07-12 15:25:00,53.89,53.92,53.86,53.9,77851.0,43.0449,43.0689,43.021,43.0529,77851.0
2016-07-12 15:30:00,53.9,53.91,53.88,53.9,77689.0,43.0529,43.0609,43.0369,43.0529,77689.0
2016-07-12 15:35:00,53.9,53.92,53.89,53.89,106275.0,43.0529,43.0689,43.0449,43.0449,106275.0
2016-07-12 15:40:00,53.89,53.93,53.89,53.91,65538.0,43.0449,43.0769,43.0449,43.0609,65538.0
2016-07-12 15:45:00,53.91,53.91,53.87,53.87,116698.0,43.0609,43.0609,43.0289,43.0289,116698.0
2016-07-12 15:50:00,53.87,53.92,53.84,53.85,187987.0,43.0289,43.0689,43.005,43.013,187987.0
2016-07-12 15:55:00,53.85,53.86,53.81,53.83,347081.0,43.013,43.021,42.981,42.997,347081.0
2016-07-13 09:30:00,54.02,54.15,53.77,53.81,84035.0,43.1488,43.2526,42.9491,42.981,84035.0
2016-07-13 09:35:00,53.84,53.91,53.66,53.7,45347.0,43.005,43.0609,42.8612,42.8932,45347.0
2016-07-13 09:40:00,53.72,53.72,53.55,53.59,70336.0,42.9091,42.9091,42.7733,42.8053,70336.0
2016-07-13 09:45:00,53.59,53.63,53.47,53.52,65050.0,42.8053,42.8372,42.7094,42.7494,65050.0
2016-07-13 09:50:00,53.53,53.59,53.51,53.59,49945.0,42.7574,42.8053,42.7414,42.8053,49945.0
2016-07-13 09:55:00,53.6,53.61,53.54,53.6,84523.0,42.8133,42.8213,42.7654,42.8133,84523.0
2016-07-13 10:00:00,53.6,53.75,53.57,53.72,80459.0,42.8133,42.9331,42.7893,42.9091,80459.0
2016-07-13 10:05:00,53.72,53.77,53.7,53.74,60059.0,42.9091,42.9491,42.8932,42.9251,60059.0
2016-07-13 10:10:00,53.75,53.87,53.75,53.86,27307.0,42.9331,43.0289,42.9331,43.021,27307.0
2016-07-13 10:15:00,53.86,53.86,53.73,53.74,60385.0,43.021,43.021,42.9171,42.9251,60385.0
2016-07-13 10:20:00,53.75,53.84,53.74,53.82,25925.0,42.9331,43.005,42.9251,42.989,25925.0
2016-07-13 10:25:00,53.81,53.81,53.69,53.7,36149.0,42.981,42.981,42.8852,42.8932,36149.0
2016-07-13 10:30:00,53.71,53.79,53.66,53.76,55556.0,42.9011,42.965,42.8612,42.9411,55556.0
2016-07-13 10:35:00,53.76,53.84,53.76,53.77,37216.0,42.9411,43.005,42.9411,42.9491,37216.0
2016-07-13 10:40:00,53.77,53.91,53.77,53.89,63677.0,42.9491,43.0609,42.9491,43.0449,63677.0
2016-07-13 10:45:00,53.88,53.89,53.76,53.82,57534.0,43.0369,43.0449,42.9411,42.989,57534.0
2016-07-13 10:50:00,53.82,53.82,53.77,53.79,50427.0,42.989,42.989,42.9491,42.965,50427.0
2016-07-13 10:55:00,53.79,53.85,53.77,53.84,25916.0,42.965,43.013,42.9491,43.005,25916.0
2016-07-13 11:00:00,53.84,53.87,53.82,53.86,192551.0,43.005,43.0289,42.989,43.021,192551.0
2016-07-13 11:05:00,53.85,53.85,53.72,53.73,51438.0,43.013,43.013,42.9091,42.9171,51438.0
2016-07-13 11:10:00,53.73,53.76,53.72,53.73,29945.0,42.9171,42.9411,42.9091,42.9171,29945.0
2016-07-13 11:15:00,53.73,53.73,53.64,53.66,78219.0,42.9171,42.9171,42.8452,42.8612,78219.0
2016-07-13 11:20:00,53.66,53.69,53.63,53.64,53516.0,42.8612,42.8852,42.8372,42.8452,53516.0
2016-07-13 11:25:00,53.64,53.67,53.62,53.64,30069.0,42.8452,42.8692,42.8293,42.8452,30069.0
2016-07-13 11:30:00,53.65,53.65,53.6,53.64,35156.0,42.8532,42.8532,42.8133,42.8452,35156.0
2016-07-13 11:35:00,53.63,53.63,53.51,53.52,132119.0,42.8372,42.8372,42.7414,42.7494,132119.0
2016-07-13 11:40:00,53.53,53.6,53.52,53.53,76083.0,42.7574,42.8133,42.7494,42.7574,76083.0
2016-07-13 11:45:00,53.52,53.57,53.52,53.54,75947.0,42.7494,42.7893,42.7494,42.7654,75947.0
2016-07-13 11:50:00,53.54,53.62,53.53,53.62,35972.0,42.7654,42.8293,42.7574,42.8293,35972.0
2016-07-13 11:55:00,53.61,53.63,53.59,53.63,26914.0,42.8213,42.8372,42.8053,42.8372,26914.0
2016-07-13 12:00:00,53.63,53.65,53.61,53.64,20763.0,42.8372,42.8532,42.8213,42.8452,20763.0
2016-07-13 12:05:00,53.63,53.66,53.61,53.63,44980.0,42.8372,42.8612,42.8213,42.8372,44980.0
2016-07-13 12:10:00,53.62,53.63,53.57,53.59,52971.0,42.8293,42.8372,42.7893,42.8053,52971.0
2016-07-13 12:15:00,53.59,53.62,53.58,53.62,43926.0,42.8053,42.8293,42.7973,42.8293,43926.0
2016-07-13 12:20:00,53.63,53.63,53.61,53.62,51635.0,42.8372,42.8372,42.8213,42.8293,51635.0
2016-07-13 12:25:00,53.61,53.62,53.57,53.58,25469.0,42.8213,42.8293,42.7893,42.7973,25469.0
2016-07-13 12:30:00,53.58,53.61,53.57,53.61,19961.0,42.7973,42.8213,42.7893,42.8213,19961.0
2016-07-13 12:35:00,53.61,53.61,53.54,53.57,22629.0,42.8213,42.8213,42.7654,42.7893,22629.0
2016-07-13 12:40:00,53.57,53.62,53.56,53.6,26114.0,42.7893,42.8293,42.7813,42.8133,26114.0
2016-07-13 12:45:00,53.6,53.6,53.53,53.56,32797.0,42.8133,42.8133,42.7574,42.7813,32797.0
2016-07-13 12:50:00,53.56,53.59,53.56,53.59,10954.0,42.7813,42.8053,42.7813,42.8053,10954.0
2016-07-13 12:55:00,53.59,53.64,53.58,53.64,22751.0,42.8053,42.8452,42.7973,42.8452,22751.0
2016-07-13 13:00:00,53.64,53.68,53.62,53.68,24526.0,42.8452,42.8772,42.8293,42.8772,24526.0
2016-07-13 13:05:00,53.68,53.68,53.63,53.64,29686.0,42.8772,42.8772,42.8372,42.8452,29686.0
2016-07-13 13:10:00,53.64,53.65,53.62,53.65,21818.0,42.8452,42.8532,42.8293,42.8532,21818.0
2016-07-13 13:15:00,53.65,53.65,53.62,53.65,33661.0,42.8532,42.8532,42.8293,42.8532,33661.0
2016-07-13 13:20:00,53.64,53.65,53.58,53.59,39327.0,42.8452,42.8532,42.7973,42.8053,39327.0
2016-07-13 13:25:00,53.58,53.6,53.56,53.6,28319.0,42.7973,42.8133,42.7813,42.8133,28319.0
2016-07-13 13:30:00,53.6,53.6,53.55,53.6,36895.0,42.8133,42.8133,42.7733,42.8133,36895.0
2016-07-13 13:35:00,53.6,53.65,53.59,53.65,25285.0,42.8133,42.8532,42.8053,42.8532,25285.0
2016-07-13 13:40:00,53.65,53.66,53.62,53.65,45277.0,42.8532,42.8612,42.8293,42.8532,45277.0
2016-07-13 13:45:00,53.64,53.7,53.64,53.7,51661.0,42.8452,42.8932,42.8452,42.8932,51661.0
2016-07-13 13:50:00,53.69,53.69,53.6,53.61,32369.0,42.8852,42.8852,42.8133,42.8213,32369.0
2016-07-13 13:55:00,53.62,53.63,53.6,53.6,14298.0,42.8293,42.8372,42.8133,42.8133,14298.0
2016-07-13 14:00:00,53.61,53.64,53.6,53.6,27681.0,42.8213,42.8452,42.8133,42.8133,27681.0
2016-07-13 14:05:00,53.61,53.71,53.6,53.7,51836.0,42.8213,42.9011,42.8133,42.8932,51836.0
2016-07-13 14:10:00,53.7,53.73,53.7,53.73,62754.0,42.8932,42.9171,42.8932,42.9171,62754.0
2016-07-13 14:15:00,53.72,53.75,53.7,53.75,21314.0,42.9091,42.9331,42.8932,42.9331,21314.0
2016-07-13 14:20:00,53.76,53.79,53.74,53.74,32813.0,42.9411,42.965,42.9251,42.9251,32813.0
2016-07-13 14:25:00,53.75,53.82,53.75,53.81,28225.0,42.9331,42.989,42.9331,42.981,28225.0
2016-07-13 14:30:00,53.8,53.83,53.76,53.76,29276.0,42.973,42.997,42.9411,42.9411,29276.0
2016-07-13 14:35:00,53.77,53.82,53.76,53.79,40307.0,42.9491,42.989,42.9411,42.965,40307.0
2016-07-13 14:40:00,53.78,53.8,53.75,53.8,104867.0,42.9571,42.973,42.9331,42.973,104867.0
2016-07-13 14:45:00,53.8,53.8,53.73,53.74,43395.0,42.973,42.973,42.9171,42.9251,43395.0
2016-07-13 14:50:00,53.75,53.75,53.72,53.75,29087.0,42.9331,42.9331,42.9091,42.9331,29087.0
2016-07-13 14:55:00,53.75,53.75,53.71,53.75,37591.0,42.9331,42.9331,42.9011,42.9331,37591.0
2016-07-13 15:00:00,53.75,53.8,53.73,53.8,50463.0,42.9331,42.973,42.9171,42.973,50463.0
2016-07-13 15:05:00,53.8,53.8,53.73,53.75,51346.0,42.973,42.973,42.9171,42.9331,51346.0
2016-07-13 15:10:00,53.76,53.78,53.71,53.73,36266.0,42.9411,42.9571,42.9011,42.9171,36266.0
2016-07-13 15:15:00,53.73,53.76,53.72,53.76,44088.0,42.9171,42.9411,42.9091,42.9411,44088.0
2016-07-13 15:20:00,53.76,53.78,53.74,53.76,47767.0,42.9411,42.9571,42.9251,42.9411,47767.0
2016-07-13 15:25:00,53.76,53.77,53.74,53.76,33112.0,42.9411,42.9491,42.9251,42.9411,33112.0
2016-07-13 15:30:00,53.76,53.82,53.75,53.8,58133.0,42.9411,42.989,42.9331,42.973,58133.0
2016-07-13 15:35:00,53.8,53.84,53.79,53.82,52301.0,42.973,43.005,42.965,42.989,52301.0
2016-07-13 15:40:00,53.82,53.87,53.8,53.84,92994.0,42.989,43.0289,42.973,43.005,92994.0
2016-07-13 15:45:00,53.84,53.85,53.79,53.79,63046.0,43.005,43.013,42.965,42.965,63046.0
2016-07-13 15:50:00,53.79,53.8,53.76,53.78,85333.0,42.965,42.973,42.9411,42.9571,85333.0
2016-07-13 15:55:00,53.78,53.83,53.78,53.79,172928.0,42.9571,42.997,42.9571,42.965,172928.0
2016-07-14 09:30:00,54.43,54.69,54.4,54.41,218605.0,43.4762,43.6839,43.4523,43.4603,218605.0
2016-07-14 09:35:00,54.41,54.43,54.23,54.23,81113.0,43.4603,43.4762,43.3165,43.3165,81113.0
2016-07-14 09:40:00,54.25,54.27,54.16,54.2,83792.0,43.3325,43.3484,43.2606,43.2925,83792.0
2016-07-14 09:45:00,54.19,54.2,54.11,54.14,110279.0,43.2845,43.2925,43.2206,43.2446,110279.0
2016-07-14 09:50:00,54.14,54.22,54.09,54.22,207075.0,43.2446,43.3085,43.2047,43.3085,207075.0
2016-07-14 09:55:00,54.23,54.33,54.23,54.33,85222.0,43.3165,43.3964,43.3165,43.3964,85222.0
2016-07-14 10:00:00,54.34,54.54,54.34,54.54,85335.0,43.4044,43.5641,43.4044,43.5641,85335.0
2016-07-14 10:05:00,54.54,54.54,54.43,54.49,84407.0,43.5641,43.5641,43.4762,43.5242,84407.0
2016-07-14 10:10:00,54.5,54.5,54.41,54.44,57720.0,43.5322,43.5322,43.4603,43.4842,57720.0
2016-07-14 10:15:00,54.45,54.47,54.29,54.3,51232.0,43.4922,43.5082,43.3644,43.3724,51232.0
2016-07-14 10:20:00,54.3,54.41,54.29,54.4,49696.0,43.3724,43.4603,43.3644,43.4523,49696.0
2016-07-14 10:25:00,54.41,54.41,54.31,54.37,78945.0,43.4603,43.4603,43.3804,43.4283,78945.0
2016-07-14 10:30:00,54.37,54.42,54.34,54.39,57146.0,43.4283,43.4683,43.4044,43.4443,57146.0
2016-07-14 10:35:00,54.39,54.41,54.37,54.37,89197.0,43.4443,43.4603,43.4283,43.4283,89197.0
2016-07-14 10:40:00,54.37,54.38,54.27,54.32,71340.0,43.4283,43.4363,43.3484,43.3884,71340.0
2016-07-14 10:45:00,54.32,54.4,54.31,54.36,67146.0,43.3884,43.4523,43.3804,43.4203,67146.0
2016-07-14 10:50:00,54.36,54.38,54.32,54.37,59755.0,43.4203,43.4363,43.3884,43.4283,59755.0
2016-07-14 10:55:00,54.37,54.43,54.36,54.43,70425.0,43.4283,43.4762,43.4203,43.4762,70425.0
2016-07-14 11:00:00,54.42,54.48,54.41,54.47,59186.0,43.4683,43.5162,43.4603,43.5082,59186.0
2016-07-14 11:05:00,54.47,54.5,54.47,54.49,44721.0,43.5082,43.5322,43.5082,43.5242,44721.0
2016-07-14 11:10:00,54.5,54.56,54.49,54.54,94882.0,43.5322,43.5801,43.5242,43.5641,94882.0
2016-07-14 11:15:00,54.54,54.54,54.46,54.48,36935.0,43.5641,43.5641,43.5002,43.5162,36935.0
2016-07-14 11:20:00,54.47,54.49,54.41,54.42,106671.0,43.5082,43.5242,43.4603,43.4683,106671.0
2016-07-14 11:25:00,54.42,54.46,54.41,54.45,55083.0,43.4683,43.5002,43.4603,43.4922,55083.0
2016-07-14 11:30:00,54.44,54.48,54.41,54.43,55140.0,43.4842,43.5162,43.4603,43.4762,55140.0
2016-07-14 11:35:00,54.43,54.47,54.41,54.47,42565.0,43.4762,43.5082,43.4603,43.5082,42565.0
2016-07-14 11:40:00,54.47,54.54,54.46,54.54,53747.0,43.5082,43.5641,43.5002,43.5641,53747.0
2016-07-14 11:45:00,54.53,54.6,54.5,54.51,64595.0,43.5561,43.612,43.5322,43.5401,64595.0
2016-07-14 11:50:00,54.51,54.53,54.48,54.51,54579.0,43.5401,43.5561,43.5162,43.5401,54579.0
2016-07-14 11:55:00,54.51,54.53,54.48,54.51,22613.0,43.5401,43.5561,43.5162,43.5401,22613.0
2016-07-14 12:00:00,54.5,54.52,54.46,54.48,40685.0,43.5322,43.5481,43.5002,43.5162,40685.0
2016-07-14 12:05:00,54.48,54.49,54.43,54.43,96666.0,43.5162,43.5242,43.4762,43.4762,96666.0
2016-07-14 12:10:00,54.42,54.43,54.39,54.4,37671.0,43.4683,43.4762,43.4443,43.4523,37671.0
2016-07-14 12:15:00,54.4,54.4,54.35,54.36,41716.0,43.4523,43.4523,43.4123,43.4203,41716.0
2016-07-14 12:20:00,54.37,54.38,54.3,54.3,63918.0,43.4283,43.4363,43.3724,43.3724,63918.0
2016-07-14 12:25:00,54.31,54.31,54.28,54.29,43828.0,43.3804,43.3804,43.3564,43.3644,43828.0
2016-07-14 12:30:00,54.29,54.33,54.28,54.33,55214.0,43.3644,43.3964,43.3564,43.3964,55214.0
2016-07-14 12:35:00,54.32,54.33,54.31,54.33,45032.0,43.3884,43.3964,43.3804,43.3964,45032.0
2016-07-14 12:40:00,54.33,54.35,54.31,54.32,57607.0,43.3964,43.4123,43.3804,43.3884,57607.0
2016-07-14 12:45:00,54.32,54.34,54.3,54.34,42051.0,43.3884,43.4044,43.3724,43.4044,42051.0
2016-07-14 12:50:00,54.34,54.45,54.34,54.42,56445.0,43.4044,43.4922,43.4044,43.4683,56445.0
2016-07-14 12:55:00,54.42,54.46,54.41,54.42,31833.0,43.4683,43.5002,43.4603,43.4683,31833.0
2016-07-14 13:00:00,54.42,54.43,54.38,54.38,25704.0,43.4683,43.4762,43.4363,43.4363,25704.0
2016-07-14 13:05:00,54.38,54.43,54.36,54.43,36510.0,43.4363,43.4762,43.4203,43.4762,36510.0
2016-07-14 13:10:00,54.43,54.43,54.37,54.38,52079.0,43.4762,43.4762,43.4283,43.4363,52079.0
2016-07-14 13:15:00,54.37,54.38,54.31,54.32,35569.0,43.4283,43.4363,43.3804,43.3884,35569.0
2016-07-14 13:20:00,54.32,54.37,54.31,54.35,31951.0,43.3884,43.4283,43.3804,43.4123,31951.0
2016-07-14 13:25:00,54.35,54.38,54.34,54.35,30700.0,43.4123,43.4363,43.4044,43.4123,30700.0
2016-07-14 13:30:00,54.35,54.41,54.34,54.41,38264.0,43.4123,43.4603,43.4044,43.4603,38264.0
2016-07-14 13:35:00,54.41,54.44,54.4,54.41,45577.0,43.4603,43.4842,43.4523,43.4603,45577.0
2016-07-14 13:40:00,54.41,54.43,54.39,54.43,32498.0,43.4603,43.4762,43.4443,43.4762,32498.0
2016-07-14 13:45:00,54.43,54.44,54.4,54.41,37208.0,43.4762,43.4842,43.4523,43.4603,37208.0
2016-07-14 13:50:00,54.41,54.47,54.4,54.42,57061.0,43.4603,43.5082,43.4523,43.4683,57061.0
2016-07-14 13:55:00,54.41,54.41,54.36,54.37,34027.0,43.4603,43.4603,43.4203,43.4283,34027.0
2016-07-14 14:00:00,54.38,54.46,54.37,54.46,41282.0,43.4363,43.5002,43.4283,43.5002,41282.0
2016-07-14 14:05:00,54.46,54.48,54.41,54.46,31878.0,43.5002,43.5162,43.4603,43.5002,31878.0
2016-07-14 14:10:00,54.47,54.49,54.43,54.44,48457.0,43.5082,43.5242,43.4762,43.4842,48457.0
2016-07-14 14:15:00,54.44,54.5,54.43,54.49,23040.0,43.4842,43.5322,43.4762,43.5242,23040.0
2016-07-14 14:20:00,54.5,54.5,54.48,54.48,36044.0,43.5322,43.5322,43.5162,43.5162,36044.0
2016-07-14 14:25:00,54.48,54.5,54.48,54.49,25144.0,43.5162,43.5322,43.5162,43.5242,25144.0
2016-07-14 14:30:00,54.49,54.5,54.47,54.48,29274.0,43.5242,43.5322,43.5082,43.5162,29274.0
2016-07-14 14:35:00,54.48,54.5,54.47,54.49,27062.0,43.5162,43.5322,43.5082,43.5242,27062.0
2016-07-14 14:40:00,54.49,54.51,54.46,54.46,95385.0,43.5242,43.5401,43.5002,43.5002,95385.0
2016-07-14 14:45:00,54.47,54.47,54.44,54.44,17299.0,43.5082,43.5082,43.4842,43.4842,17299.0
2016-07-14 14:50:00,54.44,54.46,54.41,54.42,38193.0,43.4842,43.5002,43.4603,43.4683,38193.0
2016-07-14 14:55:00,54.41,54.46,54.41,54.43,30304.0,43.4603,43.5002,43.4603,43.4762,30304.0
2016-07-14 15:00:00,54.43,54.48,54.43,54.47,32616.0,43.4762,43.5162,43.4762,43.5082,32616.0
2016-07-14 15:05:00,54.48,54.52,54.47,54.49,98372.0,43.5162,43.5481,43.5082,43.5242,98372.0
2016-07-14 15:10:00,54.48,54.5,54.47,54.49,35543.0,43.5162,43.5322,43.5082,43.5242,35543.0
2016-07-14 15:15:00,54.49,54.52,54.47,54.52,93138.0,43.5242,43.5481,43.5082,43.5481,93138.0
2016-07-14 15:20:00,54.52,54.57,54.51,54.52,57016.0,43.5481,43.5881,43.5401,43.5481,57016.0
2016-07-14 15:25:00,54.52,54.52,54.48,54.51,40468.0,43.5481,43.5481,43.5162,43.5401,40468.0
2016-07-14 15:30:00,54.52,54.54,54.5,54.52,38456.0,43.5481,43.5641,43.5322,43.5481,38456.0
2016-07-14 15:35:00,54.52,54.54,54.48,54.48,47515.0,43.5481,43.5641,43.5162,43.5162,47515.0
2016-07-14 15:40:00,54.48,54.49,54.4,54.41,61237.0,43.5162,43.5242,43.4523,43.4603,61237.0
2016-07-14 15:45:00,54.41,54.47,54.39,54.46,84263.0,43.4603,43.5082,43.4443,43.5002,84263.0
2016-07-14 15:50:00,54.46,54.47,54.4,54.4,99458.0,43.5002,43.5082,43.4523,43.4523,99458.0
2016-07-14 15:55:00,54.4,54.44,54.38,54.41,328927.0,43.4523,43.4842,43.4363,43.4603,328927.0
2016-07-15 09:30:00,54.62,54.74,54.54,54.55,370167.0,43.628,43.7239,43.5641,43.5721,370167.0
2016-07-15 09:35:00,54.55,54.56,54.35,54.36,56714.0,43.5721,43.5801,43.4123,43.4203,56714.0
2016-07-15 09:40:00,54.35,54.37,54.2,54.26,51999.0,43.4123,43.4283,43.2925,43.3405,51999.0
2016-07-15 09:45:00,54.26,54.34,54.22,54.24,50104.0,43.3405,43.4044,43.3085,43.3245,50104.0
2016-07-15 09:50:00,54.25,54.43,54.25,54.3,225198.0,43.3325,43.4762,43.3325,43.3724,225198.0
2016-07-15 09:55:00,54.3,54.38,54.25,54.36,82578.0,43.3724,43.4363,43.3325,43.4203,82578.0
2016-07-15 10:00:00,54.37,54.42,54.29,54.33,112108.0,43.4283,43.4683,43.3644,43.3964,112108.0
2016-07-15 10:05:00,54.34,54.35,54.26,54.31,81129.0,43.4044,43.4123,43.3405,43.3804,81129.0
2016-07-15 10:10:00,54.32,54.35,54.17,54.19,58536.0,43.3884,43.4123,43.2686,43.2845,58536.0
2016-07-15 10:15:00,54.2,54.25,54.18,54.23,63630.0,43.2925,43.3325,43.2766,43.3165,63630.0
2016-07-15 10:20:00,54.24,54.37,54.23,54.34,46435.0,43.3245,43.4283,43.3165,43.4044,46435.0
2016-07-15 10:25:00,54.33,54.41,54.32,54.37,66893.0,43.3964,43.4603,43.3884,43.4283,66893.0
2016-07-15 10:30:00,54.38,54.43,54.38,54.43,61426.0,43.4363,43.4762,43.4363,43.4762,61426.0
2016-07-15 10:35:00,54.44,54.47,54.37,54.4,51057.0,43.4842,43.5082,43.4283,43.4523,51057.0
2016-07-15 10:40:00,54.4,54.44,54.38,54.42,113599.0,43.4523,43.4842,43.4363,43.4683,113599.0
2016-07-15 10:45:00,54.42,54.43,54.35,54.43,47765.0,43.4683,43.4762,43.4123,43.4762,47765.0
2016-07-15 10:50:00,54.42,54.49,54.42,54.45,42692.0,43.4683,43.5242,43.4683,43.4922,42692.0
2016-07-15 10:55:00,54.46,54.46,54.42,54.44,24783.0,43.5002,43.5002,43.4683,43.4842,24783.0
2016-07-15 11:00:00,54.44,54.45,54.3,54.3,49872.0,43.4842,43.4922,43.3724,43.3724,49872.0
2016-07-15 11:05:00,54.3,54.31,54.24,54.28,68193.0,43.3724,43.3804,43.3245,43.3564,68193.0
2016-07-15 11:10:00,54.27,54.29,54.24,54.24,36681.0,43.3484,43.3644,43.3245,43.3245,36681.0
2016-07-15 11:15:00,54.24,54.25,54.18,54.19,50883.0,43.3245,43.3325,43.2766,43.2845,50883.0
2016-07-15 11:20:00,54.2,54.26,54.18,54.25,28781.0,43.2925,43.3405,43.2766,43.3325,28781.0
2016-07-15 11:25:00,54.25,54.29,54.23,54.26,58435.0,43.3325,43.3644,43.3165,43.3405,58435.0
2016-07-15 11:30:00,54.26,54.34,54.26,54.32,38310.0,43.3405,43.4044,43.3405,43.3884,38310.0
2016-07-15 11:35:00,54.32,54.33,54.26,54.27,20841.0,43.3884,43.3964,43.3405,43.3484,20841.0
2016-07-15 11:40:00,54.27,54.3,54.26,54.3,20548.0,43.3484,43.3724,43.3405,43.3724,20548.0
2016-07-15 11:45:00,54.29,54.3,54.28,54.3,23474.0,43.3644,43.3724,43.3564,43.3724,23474.0
2016-07-15 11:50:00,54.3,54.32,54.27,54.32,32030.0,43.3724,43.3884,43.3484,43.3884,32030.0
2016-07-15 11:55:00,54.31,54.34,54.31,54.32,40039.0,43.3804,43.4044,43.3804,43.3884,40039.0
2016-07-15 12:00:00,54.32,54.34,54.31,54.32,39735.0,43.3884,43.4044,43.3804,43.3884,39735.0
2016-07-15 12:05:00,54.32,54.32,54.28,54.28,34438.0,43.3884,43.3884,43.3564,43.3564,34438.0
2016-07-15 12:10:00,54.28,54.3,54.27,54.29,21820.0,43.3564,43.3724,43.3484,43.3644,21820.0
2016-07-15 12:15:00,54.28,54.33,54.26,54.33,30836.0,43.3564,43.3964,43.3405,43.3964,30836.0
2016-07-15 12:20:00,54.34,54.38,54.32,54.38,28513.0,43.4044,43.4363,43.3884,43.4363,28513.0
2016-07-15 12:25:00,54.37,54.38,54.34,54.37,14579.0,43.4283,43.4363,43.4044,43.4283,14579.0
2016-07-15 12:30:00,54.37,54.37,54.31,54.32,23793.0,43.4283,43.4283,43.3804,43.3884,23793.0
2016-07-15 12:35:00,54.31,54.31,54.25,54.26,18380.0,43.3804,43.3804,43.3325,43.3405,18380.0
2016-07-15 12:40:00,54.25,54.25,54.21,54.24,26808.0,43.3325,43.3325,43.3005,43.3245,26808.0
2016-07-15 12:45:00,54.24,54.24,54.19,54.19,20644.0,43.3245,43.3245,43.2845,43.2845,20644.0
2016-07-15 12:50:00,54.19,54.25,54.18,54.24,19428.0,43.2845,43.3325,43.2766,43.3245,19428.0
2016-07-15 12:55:00,54.24,54.26,54.23,54.25,24761.0,43.3245,43.3405,43.3165,43.3325,24761.0
2016-07-15 13:00:00,54.25,54.31,54.24,54.3,48213.0,43.3325,43.3804,43.3245,43.3724,48213.0
2016-07-15 13:05:00,54.3,54.32,54.28,54.31,17901.0,43.3724,43.3884,43.3564,43.3804,17901.0
2016-07-15 13:10:00,54.32,54.35,54.3,54.33,25337.0,43.3884,43.4123,43.3724,43.3964,25337.0
2016-07-15 13:15:00,54.32,54.35,54.31,54.35,25296.0,43.3884,43.4123,43.3804,43.4123,25296.0
2016-07-15 13:20:00,54.35,54.4,54.35,54.4,41733.0,43.4123,43.4523,43.4123,43.4523,41733.0
2016-07-15 13:25:00,54.4,54.4,54.36,54.36,20973.0,43.4523,43.4523,43.4203,43.4203,20973.0
2016-07-15 13:30:00,54.36,54.38,54.35,54.37,40869.0,43.4203,43.4363,43.4123,43.4283,40869.0
2016-07-15 13:35:00,54.37,54.38,54.33,54.35,29393.0,43.4283,43.4363,43.3964,43.4123,29393.0
2016-07-15 13:40:00,54.35,54.41,54.35,54.41,21158.0,43.4123,43.4603,43.4123,43.4603,21158.0
2016-07-15 13:45:00,54.41,54.41,54.37,54.39,38274.0,43.4603,43.4603,43.4283,43.4443,38274.0
2016-07-15 13:50:00,54.4,54.41,54.38,54.39,36337.0,43.4523,43.4603,43.4363,43.4443,36337.0
2016-07-15 13:55:00,54.39,54.43,54.37,54.42,28099.0,43.4443,43.4762,43.4283,43.4683,28099.0
2016-07-15 14:00:00,54.42,54.46,54.4,54.43,72900.0,43.4683,43.5002,43.4523,43.4762,72900.0
2016-07-15 14:05:00,54.44,54.46,54.41,54.43,69162.0,43.4842,43.5002,43.4603,43.4762,69162.0
2016-07-15 14:10:00,54.43,54.44,54.42,54.43,23712.0,43.4762,43.4842,43.4683,43.4762,23712.0
2016-07-15 14:15:00,54.44,54.44,54.39,54.42,37663.0,43.4842,43.4842,43.4443,43.4683,37663.0
2016-07-15 14:20:00,54.42,54.43,54.39,54.4,76017.0,43.4683,43.4762,43.4443,43.4523,76017.0
2016-07-15 14:25:00,54.41,54.42,54.4,54.42,14627.0,43.4603,43.4683,43.4523,43.4683,14627.0
2016-07-15 14:30:00,54.42,54.46,54.41,54.43,55627.0,43.4683,43.5002,43.4603,43.4762,55627.0
2016-07-15 14:35:00,54.42,54.43,54.4,54.4,19650.0,43.4683,43.4762,43.4523,43.4523,19650.0
2016-07-15 14:40:00,54.4,54.44,54.39,54.42,25522.0,43.4523,43.4842,43.4443,43.4683,25522.0
2016-07-15 14:45:00,54.42,54.47,54.42,54.47,63994.0,43.4683,43.5082,43.4683,43.5082,63994.0
2016-07-15 14:50:00,54.46,54.49,54.45,54.47,27313.0,43.5002,43.5242,43.4922,43.5082,27313.0
2016-07-15 14:55:00,54.47,54.5,54.46,54.48,60962.0,43.5082,43.5322,43.5002,43.5162,60962.0
2016-07-15 15:00:00,54.48,54.49,54.47,54.47,20820.0,43.5162,43.5242,43.5082,43.5082,20820.0
2016-07-15 15:05:00,54.47,54.48,54.44,54.45,25552.0,43.5082,43.5162,43.4842,43.4922,25552.0
2016-07-15 15:10:00,54.44,54.45,54.42,54.42,24982.0,43.4842,43.4922,43.4683,43.4683,24982.0
2016-07-15 15:15:00,54.42,54.44,54.42,54.42,17077.0,43.4683,43.4842,43.4683,43.4683,17077.0
2016-07-15 15:20:00,54.42,54.47,54.41,54.45,58615.0,43.4683,43.5082,43.4603,43.4922,58615.0
2016-07-15 15:25:00,54.46,54.48,54.43,54.47,38608.0,43.5002,43.5162,43.4762,43.5082,38608.0
2016-07-15 15:30:00,54.47,54.52,54.46,54.52,51524.0,43.5082,43.5481,43.5002,43.5481,51524.0
2016-07-15 15:35:00,54.51,54.52,54.48,54.51,51713.0,43.5401,43.5481,43.5162,43.5401,51713.0
2016-07-15 15:40:00,54.5,54.5,54.44,54.44,59409.0,43.5322,43.5322,43.4842,43.4842,59409.0
2016-07-15 15:45:00,54.45,54.46,54.42,54.43,61525.0,43.4922,43.5002,43.4683,43.4762,61525.0
2016-07-15 15:50:00,54.43,54.45,54.41,54.41,100468.0,43.4762,43.4922,43.4603,43.4603,100468.0
2016-07-15 15:55:00,54.41,54.46,54.41,54.44,185968.0,43.4603,43.5002,43.4603,43.4842,185968.0
2016-07-18 09:30:00,54.33,54.61,54.33,54.43,102528.0,43.3964,43.62,43.3964,43.4762,102528.0
2016-07-18 09:35:00,54.44,54.51,54.4,54.44,66637.0,43.4842,43.5401,43.4523,43.4842,66637.0
2016-07-18 09:40:00,54.44,54.46,54.26,54.3,73849.0,43.4842,43.5002,43.3405,43.3724,73849.0
2016-07-18 09:45:00,54.3,54.37,54.29,54.33,45842.0,43.3724,43.4283,43.3644,43.3964,45842.0
2016-07-18 09:50:00,54.34,54.47,54.33,54.43,47004.0,43.4044,43.5082,43.3964,43.4762,47004.0
2016-07-18 09:55:00,54.43,54.44,54.38,54.4,32167.0,43.4762,43.4842,43.4363,43.4523,32167.0
2016-07-18 10:00:00,54.39,54.49,54.38,54.44,48936.0,43.4443,43.5242,43.4363,43.4842,48936.0
2016-07-18 10:05:00,54.44,54.46,54.4,54.42,33761.0,43.4842,43.5002,43.4523,43.4683,33761.0
2016-07-18 10:10:00,54.43,54.52,54.42,54.49,35045.0,43.4762,43.5481,43.4683,43.5242,35045.0
2016-07-18 10:15:00,54.49,54.58,54.48,54.58,59723.0,43.5242,43.5961,43.5162,43.5961,59723.0
2016-07-18 10:20:00,54.57,54.57,54.47,54.49,27214.0,43.5881,43.5881,43.5082,43.5242,27214.0
2016-07-18 10:25:00,54.5,54.56,54.49,54.52,34217.0,43.5322,43.5801,43.5242,43.5481,34217.0
2016-07-18 10:30:00,54.53,54.66,54.53,54.62,82031.0,43.5561,43.66,43.5561,43.628,82031.0
2016-07-18 10:35:00,54.61,54.63,54.57,54.62,24019.0,43.62,43.636,43.5881,43.628,24019.0
2016-07-18 10:40:00,54.63,54.63,54.59,54.63,38217.0,43.636,43.636,43.604,43.636,38217.0
2016-07-18 10:45:00,54.63,54.66,54.6,54.63,40281.0,43.636,43.66,43.612,43.636,40281.0
2016-07-18 10:50:00,54.61,54.67,54.61,54.66,33896.0,43.62,43.6679,43.62,43.66,33896.0
2016-07-18 10:55:00,54.66,54.7,54.64,54.69,48364.0,43.66,43.6919,43.644,43.6839,48364.0
2016-07-18 11:00:00,54.69,54.73,54.69,54.72,46906.0,43.6839,43.7159,43.6839,43.7079,46906.0
2016-07-18 11:05:00,54.71,54.78,54.71,54.78,62323.0,43.6999,43.7558,43.6999,43.7558,62323.0
2016-07-18 11:10:00,54.78,54.78,54.74,54.76,37360.0,43.7558,43.7558,43.7239,43.7398,37360.0
2016-07-18 11:15:00,54.76,54.76,54.74,54.76,37480.0,43.7398,43.7398,43.7239,43.7398,37480.0
2016-07-18 11:20:00,54.76,54.78,54.72,54.75,50696.0,43.7398,43.7558,43.7079,43.7318,50696.0
2016-07-18 11:25:00,54.75,54.76,54.7,54.71,22652.0,43.7318,43.7398,43.6919,43.6999,22652.0
2016-07-18 11:30:00,54.71,54.71,54.64,54.66,30205.0,43.6999,43.6999,43.644,43.66,30205.0
2016-07-18 11:35:00,54.67,54.72,54.66,54.72,47486.0,43.6679,43.7079,43.66,43.7079,47486.0
2016-07-18 11:40:00,54.72,54.72,54.68,54.72,31906.0,43.7079,43.7079,43.6759,43.7079,31906.0
2016-07-18 11:45:00,54.73,54.74,54.68,54.7,29914.0,43.7159,43.7239,43.6759,43.6919,29914.0
2016-07-18 11:50:00,54.7,54.75,54.7,54.73,28828.0,43.6919,43.7318,43.6919,43.7159,28828.0
2016-07-18 11:55:00,54.73,54.76,54.72,54.72,29934.0,43.7159,43.7398,43.7079,43.7079,29934.0
2016-07-18 12:00:00,54.73,54.73,54.71,54.72,17520.0,43.7159,43.7159,43.6999,43.7079,17520.0
2016-07-18 12:05:00,54.72,54.73,54.7,54.72,29314.0,43.7079,43.7159,43.6919,43.7079,29314.0
2016-07-18 12:10:00,54.72,54.74,54.71,54.74,29296.0,43.7079,43.7239,43.6999,43.7239,29296.0
2016-07-18 12:15:00,54.73,54.74,54.67,54.69,50595.0,43.7159,43.7239,43.6679,43.6839,50595.0
2016-07-18 12:20:00,54.69,54.7,54.68,54.7,18142.0,43.6839,43.6919,43.6759,43.6919,18142.0
2016-07-18 12:25:00,54.7,54.73,54.69,54.69,36455.0,43.6919,43.7159,43.6839,43.6839,36455.0
2016-07-18 12:30:00,54.69,54.7,54.67,54.68,67285.0,43.6839,43.6919,43.6679,43.6759,67285.0
2016-07-18 12:35:00,54.68,54.7,54.66,54.69,49820.0,43.6759,43.6919,43.66,43.6839,49820.0
2016-07-18 12:40:00,54.69,54.71,54.68,54.71,8572.0,43.6839,43.6999,43.6759,43.6999,8572.0
2016-07-18 12:45:00,54.71,54.73,54.71,54.72,27108.0,43.6999,43.7159,43.6999,43.7079,27108.0
2016-07-18 12:50:00,54.71,54.75,54.69,54.75,38405.0,43.6999,43.7318,43.6839,43.7318,38405.0
2016-07-18 12:55:00,54.74,54.76,54.7,54.71,17604.0,43.7239,43.7398,43.6919,43.6999,17604.0
2016-07-18 13:00:00,54.7,54.72,54.68,54.69,22963.0,43.6919,43.7079,43.6759,43.6839,22963.0
2016-07-18 13:05:00,54.7,54.71,54.67,54.7,21606.0,43.6919,43.6999,43.6679,43.6919,21606.0
2016-07-18 13:10:00,54.69,54.7,54.62,54.63,33882.0,43.6839,43.6919,43.628,43.636,33882.0
2016-07-18 13:15:00,54.63,54.67,54.63,54.66,40766.0,43.636,43.6679,43.636,43.66,40766.0
2016-07-18 13:20:00,54.66,54.7,54.66,54.7,18877.0,43.66,43.6919,43.66,43.6919,18877.0
2016-07-18 13:25:00,54.7,54.72,54.69,54.7,46151.0,43.6919,43.7079,43.6839,43.6919,46151.0
2016-07-18 13:30:00,54.7,54.72,54.68,54.72,34821.0,43.6919,43.7079,43.6759,43.7079,34821.0
2016-07-18 13:35:00,54.71,54.74,54.7,54.71,27596.0,43.6999,43.7239,43.6919,43.6999,27596.0
2016-07-18 13:40:00,54.71,54.71,54.66,54.69,32084.0,43.6999,43.6999,43.66,43.6839,32084.0
2016-07-18 13:45:00,54.69,54.69,54.67,54.68,43777.0,43.6839,43.6839,43.6679,43.6759,43777.0
2016-07-18 13:50:00,54.68,54.7,54.67,54.68,43145.0,43.6759,43.6919,43.6679,43.6759,43145.0
2016-07-18 13:55:00,54.68,54.7,54.67,54.69,25621.0,43.6759,43.6919,43.6679,43.6839,25621.0
2016-07-18 14:00:00,54.69,54.7,54.67,54.68,28856.0,43.6839,43.6919,43.6679,43.6759,28856.0
2016-07-18 14:05:00,54.68,54.7,54.66,54.7,44589.0,43.6759,43.6919,43.66,43.6919,44589.0
2016-07-18 14:10:00,54.7,54.72,54.7,54.7,21421.0,43.6919,43.7079,43.6919,43.6919,21421.0
2016-07-18 14:15:00,54.69,54.69,54.64,54.66,72553.0,43.6839,43.6839,43.644,43.66,72553.0
2016-07-18 14:20:00,54.65,54.67,54.63,54.64,25431.0,43.652,43.6679,43.636,43.644,25431.0
2016-07-18 14:25:00,54.65,54.67,54.64,54.67,16166.0,43.652,43.6679,43.644,43.6679,16166.0
2016-07-18 14:30:00,54.67,54.68,54.65,54.66,24564.0,43.6679,43.6759,43.652,43.66,24564.0
2016-07-18 14:35:00,54.66,54.67,54.65,54.66,16999.0,43.66,43.6679,43.652,43.66,16999.0
2016-07-18 14:40:00,54.66,54.67,54.64,54.64,16618.0,43.66,43.6679,43.644,43.644,16618.0
2016-07-18 14:45:00,54.64,54.65,54.63,54.64,36726.0,43.644,43.652,43.636,43.644,36726.0
2016-07-18 14:50:00,54.64,54.68,54.63,54.64,30476.0,43.644,43.6759,43.636,43.644,30476.0
2016-07-18 14:55:00,54.64,54.66,54.64,54.65,16891.0,43.644,43.66,43.644,43.652,16891.0
2016-07-18 15:00:00,54.65,54.66,54.59,54.59,42571.0,43.652,43.66,43.604,43.604,42571.0
2016-07-18 15:05:00,54.6,54.61,54.56,54.56,27590.0,43.612,43.62,43.5801,43.5801,27590.0
2016-07-18 15:10:00,54.57,54.59,54.54,54.54,29798.0,43.5881,43.604,43.5641,43.5641,29798.0
2016-07-18 15:15:00,54.54,54.6,54.54,54.58,60527.0,43.5641,43.612,43.5641,43.5961,60527.0
2016-07-18 15:20:00,54.58,54.59,54.56,54.57,46259.0,43.5961,43.604,43.5801,43.5881,46259.0
2016-07-18 15:25:00,54.58,54.58,54.54,54.56,44400.0,43.5961,43.5961,43.5641,43.5801,44400.0
2016-07-18 15:30:00,54.57,54.57,54.51,54.53,87695.0,43.5881,43.5881,43.5401,43.5561,87695.0
2016-07-18 15:35:00,54.54,54.59,54.53,54.56,107651.0,43.5641,43.604,43.5561,43.5801,107651.0
2016-07-18 15:40:00,54.57,54.62,54.56,54.6,137451.0,43.5881,43.628,43.5801,43.612,137451.0
2016-07-18 15:45:00,54.61,54.62,54.56,54.57,72667.0,43.62,43.628,43.5801,43.5881,72667.0
2016-07-18 15:50:00,54.57,54.57,54.53,54.54,69856.0,43.5881,43.5881,43.5561,43.5641,69856.0
2016-07-18 15:55:00,54.54,54.57,54.51,54.54,194996.0,43.5641,43.5881,43.5401,43.5641,194996.0
2016-07-19 09:30:00,54.28,54.33,54.18,54.32,77130.0,43.3564,43.3964,43.2766,43.3884,77130.0
2016-07-19 09:35:00,54.34,54.37,54.14,54.14,62092.0,43.4044,43.4283,43.2446,43.2446,62092.0
2016-07-19 09:40:00,54.13,54.33,54.11,54.32,65086.0,43.2366,43.3964,43.2206,43.3884,65086.0
2016-07-19 09:45:00,54.31,54.44,54.31,54.42,88774.0,43.3804,43.4842,43.3804,43.4683,88774.0
2016-07-19 09:50:00,54.42,54.48,54.38,54.44,43578.0,43.4683,43.5162,43.4363,43.4842,43578.0
2016-07-19 09:55:00,54.44,54.47,54.39,54.41,30901.0,43.4842,43.5082,43.4443,43.4603,30901.0
2016-07-19 10:00:00,54.41,54.42,54.32,54.32,26098.0,43.4603,43.4683,43.3884,43.3884,26098.0
2016-07-19 10:05:00,54.33,54.4,54.32,54.38,30123.0,43.3964,43.4523,43.3884,43.4363,30123.0
2016-07-19 10:10:00,54.38,54.49,54.37,54.49,37980.0,43.4363,43.5242,43.4283,43.5242,37980.0
2016-07-19 10:15:00,54.5,54.52,54.46,54.49,57175.0,43.5322,43.5481,43.5002,43.5242,57175.0
2016-07-19 10:20:00,54.49,54.49,54.37,54.4,64080.0,43.5242,43.5242,43.4283,43.4523,64080.0
2016-07-19 10:25:00,54.4,54.41,54.36,54.37,34681.0,43.4523,43.4603,43.4203,43.4283,34681.0
2016-07-19 10:30:00,54.36,54.39,54.31,54.33,42253.0,43.4203,43.4443,43.3804,43.3964,42253.0
2016-07-19 10:35:00,54.32,54.38,54.32,54.37,24442.0,43.3884,43.4363,43.3884,43.4283,24442.0
2016-07-19 10:40:00,54.37,54.41,54.35,54.36,56784.0,43.4283,43.4603,43.4123,43.4203,56784.0
2016-07-19 10:45:00,54.35,54.37,54.33,54.37,25303.0,43.4123,43.4283,43.3964,43.4283,25303.0
2016-07-19 10:50:00,54.38,54.4,54.34,54.34,56971.0,43.4363,43.4523,43.4044,43.4044,56971.0
2016-07-19 10:55:00,54.34,54.34,54.29,54.34,35458.0,43.4044,43.4044,43.3644,43.4044,35458.0
2016-07-19 11:00:00,54.34,54.39,54.33,54.38,18439.0,43.4044,43.4443,43.3964,43.4363,18439.0
2016-07-19 11:05:00,54.38,54.47,54.38,54.46,19439.0,43.4363,43.5082,43.4363,43.5002,19439.0
2016-07-19 11:10:00,54.46,54.47,54.41,54.43,44279.0,43.5002,43.5082,43.4603,43.4762,44279.0
2016-07-19 11:15:00,54.43,54.48,54.43,54.45,32110.0,43.4762,43.5162,43.4762,43.4922,32110.0
2016-07-19 11:20:00,54.45,54.46,54.41,54.43,51834.0,43.4922,43.5002,43.4603,43.4762,51834.0
2016-07-19 11:25:00,54.44,54.48,54.43,54.47,39228.0,43.4842,43.5162,43.4762,43.5082,39228.0
2016-07-19 11:30:00,54.46,54.48,54.42,54.42,44686.0,43.5002,43.5162,43.4683,43.4683,44686.0
2016-07-19 11:35:00,54.41,54.41,54.36,54.39,25985.0,43.4603,43.4603,43.4203,43.4443,25985.0
2016-07-19 11:40:00,54.39,54.42,54.38,54.39,19137.0,43.4443,43.4683,43.4363,43.4443,19137.0
2016-07-19 11:45:00,54.39,54.39,54.3,54.3,52717.0,43.4443,43.4443,43.3724,43.3724,52717.0
2016-07-19 11:50:00,54.3,54.35,54.27,54.33,48587.0,43.3724,43.4123,43.3484,43.3964,48587.0
2016-07-19 11:55:00,54.33,54.33,54.27,54.27,19316.0,43.3964,43.3964,43.3484,43.3484,19316.0
2016-07-19 12:00:00,54.27,54.3,54.25,54.3,23308.0,43.3484,43.3724,43.3325,43.3724,23308.0
2016-07-19 12:05:00,54.3,54.31,54.26,54.3,31186.0,43.3724,43.3804,43.3405,43.3724,31186.0
2016-07-19 12:10:00,54.3,54.34,54.29,54.33,17856.0,43.3724,43.4044,43.3644,43.3964,17856.0
2016-07-19 12:15:00,54.33,54.36,54.32,54.36,13621.0,43.3964,43.4203,43.3884,43.4203,13621.0
2016-07-19 12:20:00,54.35,54.36,54.28,54.32,40262.0,43.4123,43.4203,43.3564,43.3884,40262.0
2016-07-19 12:25:00,54.32,54.35,54.29,54.35,15094.0,43.3884,43.4123,43.3644,43.4123,15094.0
2016-07-19 12:30:00,54.34,54.36,54.33,54.33,9872.0,43.4044,43.4203,43.3964,43.3964,9872.0
2016-07-19 12:35:00,54.33,54.34,54.28,54.31,24215.0,43.3964,43.4044,43.3564,43.3804,24215.0
2016-07-19 12:40:00,54.31,54.35,54.31,54.35,4682.0,43.3804,43.4123,43.3804,43.4123,4682.0
2016-07-19 12:45:00,54.35,54.38,54.34,54.37,17353.0,43.4123,43.4363,43.4044,43.4283,17353.0
2016-07-19 12:50:00,54.38,54.41,54.37,54.38,19138.0,43.4363,43.4603,43.4283,43.4363,19138.0
2016-07-19 12:55:00,54.37,54.38,54.35,54.38,17430.0,43.4283,43.4363,43.4123,43.4363,17430.0
2016-07-19 13:00:00,54.38,54.4,54.37,54.39,11731.0,43.4363,43.4523,43.4283,43.4443,11731.0
2016-07-19 13:05:00,54.39,54.41,54.36,54.36,29282.0,43.4443,43.4603,43.4203,43.4203,29282.0
2016-07-19 13:10:00,54.36,54.37,54.34,54.34,18741.0,43.4203,43.4283,43.4044,43.4044,18741.0
2016-07-19 13:15:00,54.34,54.34,54.28,54.33,20705.0,43.4044,43.4044,43.3564,43.3964,20705.0
2016-07-19 13:20:00,54.32,54.33,54.31,54.33,7589.0,43.3884,43.3964,43.3804,43.3964,7589.0
2016-07-19 13:25:00,54.32,54.33,54.29,54.3,21235.0,43.3884,43.3964,43.3644,43.3724,21235.0
2016-07-19 13:30:00,54.29,54.32,54.25,54.31,42528.0,43.3644,43.3884,43.3325,43.3804,42528.0
2016-07-19 13:35:00,54.31,54.33,54.28,54.33,24581.0,43.3804,43.3964,43.3564,43.3964,24581.0
2016-07-19 13:40:00,54.33,54.34,54.31,54.33,16603.0,43.3964,43.4044,43.3804,43.3964,16603.0
2016-07-19 13:45:00,54.32,54.34,54.31,54.32,21288.0,43.3884,43.4044,43.3804,43.3884,21288.0
2016-07-19 13:50:00,54.31,54.32,54.3,54.3,18379.0,43.3804,43.3884,43.3724,43.3724,18379.0
2016-07-19 13:55:00,54.3,54.31,54.28,54.28,17891.0,43.3724,43.3804,43.3564,43.3564,17891.0
2016-07-19 14:00:00,54.28,54.33,54.28,54.32,45355.0,43.3564,43.3964,43.3564,43.3884,45355.0
2016-07-19 14:05:00,54.33,54.33,54.3,54.31,70109.0,43.3964,43.3964,43.3724,43.3804,70109.0
2016-07-19 14:10:00,54.31,54.32,54.29,54.3,41469.0,43.3804,43.3884,43.3644,43.3724,41469.0
2016-07-19 14:15:00,54.29,54.3,54.28,54.29,29888.0,43.3644,43.3724,43.3564,43.3644,29888.0
2016-07-19 14:20:00,54.3,54.3,54.29,54.29,26333.0,43.3724,43.3724,43.3644,43.3644,26333.0
2016-07-19 14:25:00,54.29,54.34,54.29,54.32,70168.0,43.3644,43.4044,43.3644,43.3884,70168.0
2016-07-19 14:30:00,54.32,54.33,54.3,54.3,20451.0,43.3884,43.3964,43.3724,43.3724,20451.0
2016-07-19 14:35:00,54.3,54.34,54.29,54.33,30797.0,43.3724,43.4044,43.3644,43.3964,30797.0
2016-07-19 14:40:00,54.33,54.37,54.32,54.34,25231.0,43.3964,43.4283,43.3884,43.4044,25231.0
2016-07-19 14:45:00,54.34,54.37,54.32,54.35,25024.0,43.4044,43.4283,43.3884,43.4123,25024.0
2016-07-19 14:50:00,54.36,54.37,54.35,54.35,41128.0,43.4203,43.4283,43.4123,43.4123,41128.0
2016-07-19 14:55:00,54.35,54.36,54.32,54.33,22793.0,43.4123,43.4203,43.3884,43.3964,22793.0
2016-07-19 15:00:00,54.34,54.35,54.33,54.35,20662.0,43.4044,43.4123,43.3964,43.4123,20662.0
2016-07-19 15:05:00,54.35,54.38,54.34,54.36,30947.0,43.4123,43.4363,43.4044,43.4203,30947.0
2016-07-19 15:10:00,54.35,54.36,54.34,54.34,21474.0,43.4123,43.4203,43.4044,43.4044,21474.0
2016-07-19 15:15:00,54.35,54.38,54.34,54.38,25289.0,43.4123,43.4363,43.4044,43.4363,25289.0
2016-07-19 15:20:00,54.38,54.42,54.38,54.41,31207.0,43.4363,43.4683,43.4363,43.4603,31207.0
2016-07-19 15:25:00,54.41,54.41,54.4,54.41,32870.0,43.4603,43.4603,43.4523,43.4603,32870.0
2016-07-19 15:30:00,54.41,54.43,54.4,54.41,43458.0,43.4603,43.4762,43.4523,43.4603,43458.0
2016-07-19 15:35:00,54.41,54.44,54.39,54.42,53140.0,43.4603,43.4842,43.4443,43.4683,53140.0
2016-07-19 15:40:00,54.43,54.45,54.42,54.43,42333.0,43.4762,43.4922,43.4683,43.4762,42333.0
2016-07-19 15:45:00,54.44,54.46,54.42,54.42,49861.0,43.4842,43.5002,43.4683,43.4683,49861.0
2016-07-19 15:50:00,54.43,54.45,54.41,54.42,44314.0,43.4762,43.4922,43.4603,43.4683,44314.0
2016-07-19 15:55:00,54.41,54.49,54.41,54.48,137087.0,43.4603,43.5242,43.4603,43.5162,137087.0
2016-07-20 09:30:00,54.58,54.62,54.41,54.41,56548.0,43.5961,43.628,43.4603,43.4603,56548.0
2016-07-20 09:35:00,54.4,54.44,54.36,54.37,56673.0,43.4523,43.4842,43.4203,43.4283,56673.0
2016-07-20 09:40:00,54.36,54.4,54.32,54.35,39005.0,43.4203,43.4523,43.3884,43.4123,39005.0
2016-07-20 09:45:00,54.34,54.4,54.33,54.38,37093.0,43.4044,43.4523,43.3964,43.4363,37093.0
2016-07-20 09:50:00,54.37,54.43,54.35,54.43,38601.0,43.4283,43.4762,43.4123,43.4762,38601.0
2016-07-20 09:55:00,54.43,54.45,54.37,54.39,39965.0,43.4762,43.4922,43.4283,43.4443,39965.0
2016-07-20 10:00:00,54.38,54.43,54.35,54.43,32739.0,43.4363,43.4762,43.4123,43.4762,32739.0
2016-07-20 10:05:00,54.43,54.48,54.4,54.48,39184.0,43.4762,43.5162,43.4523,43.5162,39184.0
2016-07-20 10:10:00,54.48,54.54,54.47,54.53,19355.0,43.5162,43.5641,43.5082,43.5561,19355.0
2016-07-20 10:15:00,54.52,54.67,54.52,54.67,68071.0,43.5481,43.6679,43.5481,43.6679,68071.0
2016-07-20 10:20:00,54.68,54.7,54.63,54.64,63496.0,43.6759,43.6919,43.636,43.644,63496.0
2016-07-20 10:25:00,54.63,54.71,54.63,54.71,25742.0,43.636,43.6999,43.636,43.6999,25742.0
2016-07-20 10:30:00,54.71,54.77,54.7,54.77,39146.0,43.6999,43.7478,43.6919,43.7478,39146.0
2016-07-20 10:35:00,54.77,54.82,54.72,54.82,84202.0,43.7478,43.7878,43.7079,43.7878,84202.0
2016-07-20 10:40:00,54.82,54.85,54.78,54.85,23307.0,43.7878,43.8117,43.7558,43.8117,23307.0
2016-07-20 10:45:00,54.85,54.88,54.81,54.81,54256.0,43.8117,43.8357,43.7798,43.7798,54256.0
2016-07-20 10:50:00,54.82,54.85,54.79,54.81,28469.0,43.7878,43.8117,43.7638,43.7798,28469.0
2016-07-20 10:55:00,54.8,54.81,54.73,54.75,51641.0,43.7718,43.7798,43.7159,43.7318,51641.0
2016-07-20 11:00:00,54.76,54.77,54.75,54.76,21556.0,43.7398,43.7478,43.7318,43.7398,21556.0
2016-07-20 11:05:00,54.76,54.78,54.72,54.72,33229.0,43.7398,43.7558,43.7079,43.7079,33229.0
2016-07-20 11:10:00,54.72,54.79,54.71,54.79,27458.0,43.7079,43.7638,43.6999,43.7638,27458.0
2016-07-20 11:15:00,54.79,54.8,54.76,54.77,38117.0,43.7638,43.7718,43.7398,43.7478,38117.0
2016-07-20 11:20:00,54.77,54.79,54.72,54.73,49406.0,43.7478,43.7638,43.7079,43.7159,49406.0
2016-07-20 11:25:00,54.73,54.76,54.71,54.73,35912.0,43.7159,43.7398,43.6999,43.7159,35912.0
2016-07-20 11:30:00,54.74,54.75,54.68,54.69,40728.0,43.7239,43.7318,43.6759,43.6839,40728.0
2016-07-20 11:35:00,54.69,54.69,54.61,54.63,39512.0,43.6839,43.6839,43.62,43.636,39512.0
2016-07-20 11:40:00,54.63,54.68,54.62,54.63,18098.0,43.636,43.6759,43.628,43.636,18098.0
2016-07-20 11:45:00,54.63,54.67,54.63,54.66,16514.0,43.636,43.6679,43.636,43.66,16514.0
2016-07-20 11:50:00,54.66,54.68,54.66,54.68,15864.0,43.66,43.6759,43.66,43.6759,15864.0
2016-07-20 11:55:00,54.67,54.71,54.63,54.63,43314.0,43.6679,43.6999,43.636,43.636,43314.0
2016-07-20 12:00:00,54.64,54.65,54.62,54.64,30008.0,43.644,43.652,43.628,43.644,30008.0
2016-07-20 12:05:00,54.63,54.63,54.59,54.59,30696.0,43.636,43.636,43.604,43.604,30696.0
2016-07-20 12:10:00,54.59,54.65,54.59,54.65,17426.0,43.604,43.652,43.604,43.652,17426.0
2016-07-20 12:15:00,54.64,54.67,54.64,54.66,27542.0,43.644,43.6679,43.644,43.66,27542.0
2016-07-20 12:20:00,54.67,54.67,54.63,54.64,30955.0,43.6679,43.6679,43.636,43.644,30955.0
2016-07-20 12:25:00,54.65,54.67,54.63,54.66,25406.0,43.652,43.6679,43.636,43.66,25406.0
2016-07-20 12:30:00,54.65,54.66,54.64,54.66,10390.0,43.652,43.66,43.644,43.66,10390.0
2016-07-20 12:35:00,54.66,54.66,54.65,54.65,9210.0,43.66,43.66,43.652,43.652,9210.0
2016-07-20 12:40:00,54.66,54.66,54.63,54.63,26576.0,43.66,43.66,43.636,43.636,26576.0
2016-07-20 12:45:00,54.63,54.66,54.63,54.66,30327.0,43.636,43.66,43.636,43.66,30327.0
2016-07-20 12:50:00,54.66,54.67,54.64,54.66,11766.0,43.66,43.6679,43.644,43.66,11766.0
2016-07-20 12:55:00,54.66,54.69,54.66,54.69,9355.0,43.66,43.6839,43.66,43.6839,9355.0
2016-07-20 13:00:00,54.68,54.69,54.67,54.68,26979.0,43.6759,43.6839,43.6679,43.6759,26979.0
2016-07-20 13:05:00,54.69,54.7,54.68,54.69,45045.0,43.6839,43.6919,43.6759,43.6839,45045.0
2016-07-20 13:10:00,54.68,54.71,54.66,54.71,28278.0,43.6759,43.6999,43.66,43.6999,28278.0
2016-07-20 13:15:00,54.71,54.72,54.7,54.72,13838.0,43.6999,43.7079,43.6919,43.7079,13838.0
2016-07-20 13:20:00,54.72,54.75,54.71,54.75,19051.0,43.7079,43.7318,43.6999,43.7318,19051.0
2016-07-20 13:25:00,54.75,54.76,54.72,54.72,36890.0,43.7318,43.7398,43.7079,43.7079,36890.0
2016-07-20 13:30:00,54.71,54.72,54.7,54.71,11967.0,43.6999,43.7079,43.6919,43.6999,11967.0
2016-07-20 13:35:00,54.7,54.75,54.7,54.71,43895.0,43.6919,43.7318,43.6919,43.6999,43895.0
2016-07-20 13:40:00,54.71,54.72,54.68,54.72,20148.0,43.6999,43.7079,43.6759,43.7079,20148.0
2016-07-20 13:45:00,54.72,54.72,54.68,54.69,19002.0,43.7079,43.7079,43.6759,43.6839,19002.0
2016-07-20 13:50:00,54.7,54.7,54.69,54.69,9183.0,43.6919,43.6919,43.6839,43.6839,9183.0
2016-07-20 13:55:00,54.69,54.69,54.65,54.66,23072.0,43.6839,43.6839,43.652,43.66,23072.0
2016-07-20 14:00:00,54.65,54.7,54.65,54.69,26227.0,43.652,43.6919,43.652,43.6839,26227.0
2016-07-20 14:05:00,54.68,54.73,54.68,54.72,31587.0,43.6759,43.7159,43.6759,43.7079,31587.0
2016-07-20 14:10:00,54.71,54.72,54.71,54.71,9246.0,43.6999,43.7079,43.6999,43.6999,9246.0
2016-07-20 14:15:00,54.72,54.75,54.71,54.73,27750.0,43.7079,43.7318,43.6999,43.7159,27750.0
2016-07-20 14:20:00,54.73,54.73,54.69,54.69,40683.0,43.7159,43.7159,43.6839,43.6839,40683.0
2016-07-20 14:25:00,54.69,54.7,54.67,54.7,19431.0,43.6839,43.6919,43.6679,43.6919,19431.0
2016-07-20 14:30:00,54.7,54.71,54.68,54.69,24727.0,43.6919,43.6999,43.6759,43.6839,24727.0
2016-07-20 14:35:00,54.69,54.73,54.69,54.71,33280.0,43.6839,43.7159,43.6839,43.6999,33280.0
2016-07-20 14:40:00,54.7,54.73,54.68,54.71,31970.0,43.6919,43.7159,43.6759,43.6999,31970.0
2016-07-20 14:45:00,54.72,54.73,54.68,54.69,31622.0,43.7079,43.7159,43.6759,43.6839,31622.0
2016-07-20 14:50:00,54.69,54.73,54.68,54.71,33610.0,43.6839,43.7159,43.6759,43.6999,33610.0
2016-07-20 14:55:00,54.71,54.74,54.7,54.71,25820.0,43.6999,43.7239,43.6919,43.6999,25820.0
2016-07-20 15:00:00,54.71,54.71,54.69,54.71,18308.0,43.6999,43.6999,43.6839,43.6999,18308.0
2016-07-20 15:05:00,54.71,54.71,54.69,54.7,20474.0,43.6999,43.6999,43.6839,43.6919,20474.0
2016-07-20 15:10:00,54.69,54.7,54.65,54.67,32749.0,43.6839,43.6919,43.652,43.6679,32749.0
2016-07-20 15:15:00,54.68,54.69,54.66,54.66,14654.0,43.6759,43.6839,43.66,43.66,14654.0
2016-07-20 15:20:00,54.67,54.68,54.63,54.64,27762.0,43.6679,43.6759,43.636,43.644,27762.0
2016-07-20 15:25:00,54.64,54.66,54.62,54.66,21304.0,43.644,43.66,43.628,43.66,21304.0
2016-07-20 15:30:00,54.66,54.68,54.65,54.67,31596.0,43.66,43.6759,43.652,43.6679,31596.0
2016-07-20 15:35:00,54.68,54.7,54.66,54.68,51148.0,43.6759,43.6919,43.66,43.6759,51148.0
2016-07-20 15:40:00,54.68,54.74,54.66,54.73,89651.0,43.6759,43.7239,43.66,43.7159,89651.0
2016-07-20 15:45:00,54.73,54.74,54.65,54.66,78666.0,43.7159,43.7239,43.652,43.66,78666.0
2016-07-20 15:50:00,54.66,54.66,54.62,54.63,105332.0,43.66,43.66,43.628,43.636,105332.0
2016-07-20 15:55:00,54.62,54.62,54.56,54.57,205414.0,43.628,43.628,43.5801,43.5881,205414.0
2016-07-21 09:30:00,54.5,54.64,54.44,54.45,93471.0,43.5322,43.644,43.4842,43.4922,93471.0
2016-07-21 09:35:00,54.46,54.54,54.44,54.5,44083.0,43.5002,43.5641,43.4842,43.5322,44083.0
2016-07-21 09:40:00,54.49,54.63,54.49,54.56,42456.0,43.5242,43.636,43.5242,43.5801,42456.0
2016-07-21 09:45:00,54.56,54.59,54.48,54.49,54336.0,43.5801,43.604,43.5162,43.5242,54336.0
2016-07-21 09:50:00,54.49,54.5,54.45,54.47,36798.0,43.5242,43.5322,43.4922,43.5082,36798.0
2016-07-21 09:55:00,54.47,54.49,54.43,54.44,30219.0,43.5082,43.5242,43.4762,43.4842,30219.0
2016-07-21 10:00:00,54.44,54.49,54.43,54.49,62370.0,43.4842,43.5242,43.4762,43.5242,62370.0
2016-07-21 10:05:00,54.48,54.49,54.4,54.43,52291.0,43.5162,43.5242,43.4523,43.4762,52291.0
2016-07-21 10:10:00,54.44,54.57,54.44,54.55,48168.0,43.4842,43.5881,43.4842,43.5721,48168.0
2016-07-21 10:15:00,54.54,54.56,54.5,54.51,47133.0,43.5641,43.5801,43.5322,43.5401,47133.0
2016-07-21 10:20:00,54.51,54.55,54.48,54.48,32684.0,43.5401,43.5721,43.5162,43.5162,32684.0
2016-07-21 10:25:00,54.48,54.5,54.44,54.5,37396.0,43.5162,43.5322,43.4842,43.5322,37396.0
2016-07-21 10:30:00,54.5,54.54,54.5,54.52,54940.0,43.5322,43.5641,43.5322,43.5481,54940.0
2016-07-21 10:35:00,54.53,54.58,54.51,54.58,41641.0,43.5561,43.5961,43.5401,43.5961,41641.0
2016-07-21 10:40:00,54.59,54.63,54.58,54.63,29577.0,43.604,43.636,43.5961,43.636,29577.0
2016-07-21 10:45:00,54.62,54.62,54.57,54.59,34281.0,43.628,43.628,43.5881,43.604,34281.0
2016-07-21 10:50:00,54.59,54.6,54.51,54.51,34533.0,43.604,43.612,43.5401,43.5401,34533.0
2016-07-21 10:55:00,54.51,54.53,54.5,54.53,36784.0,43.5401,43.5561,43.5322,43.5561,36784.0
2016-07-21 11:00:00,54.53,54.53,54.44,54.44,58230.0,43.5561,43.5561,43.4842,43.4842,58230.0
2016-07-21 11:05:00,54.45,54.47,54.44,54.46,51508.0,43.4922,43.5082,43.4842,43.5002,51508.0
2016-07-21 11:10:00,54.45,54.48,54.42,54.42,54536.0,43.4922,43.5162,43.4683,43.4683,54536.0
2016-07-21 11:15:00,54.43,54.45,54.42,54.44,50500.0,43.4762,43.4922,43.4683,43.4842,50500.0
2016-07-21 11:20:00,54.44,54.46,54.41,54.41,41989.0,43.4842,43.5002,43.4603,43.4603,41989.0
2016-07-21 11:25:00,54.41,54.42,54.36,54.36,86647.0,43.4603,43.4683,43.4203,43.4203,86647.0
2016-07-21 11:30:00,54.36,54.39,54.33,54.38,37160.0,43.4203,43.4443,43.3964,43.4363,37160.0
2016-07-21 11:35:00,54.38,54.38,54.3,54.33,49645.0,43.4363,43.4363,43.3724,43.3964,49645.0
2016-07-21 11:40:00,54.32,54.32,54.28,54.32,75414.0,43.3884,43.3884,43.3564,43.3884,75414.0
2016-07-21 11:45:00,54.32,54.33,54.28,54.31,67328.0,43.3884,43.3964,43.3564,43.3804,67328.0
2016-07-21 11:50:00,54.31,54.31,54.25,54.29,131561.0,43.3804,43.3804,43.3325,43.3644,131561.0
2016-07-21 11:55:00,54.3,54.36,54.29,54.35,33282.0,43.3724,43.4203,43.3644,43.4123,33282.0
2016-07-21 12:00:00,54.34,54.41,54.34,54.41,27304.0,43.4044,43.4603,43.4044,43.4603,27304.0
2016-07-21 12:05:00,54.41,54.44,54.38,54.38,37100.0,43.4603,43.4842,43.4363,43.4363,37100.0
2016-07-21 12:10:00,54.38,54.39,54.37,54.38,23864.0,43.4363,43.4443,43.4283,43.4363,23864.0
2016-07-21 12:15:00,54.38,54.39,54.32,54.32,42213.0,43.4363,43.4443,43.3884,43.3884,42213.0
2016-07-21 12:20:00,54.33,54.33,54.24,54.26,33847.0,43.3964,43.3964,43.3245,43.3405,33847.0
2016-07-21 12:25:00,54.26,54.31,54.25,54.29,40445.0,43.3405,43.3804,43.3325,43.3644,40445.0
2016-07-21 12:30:00,54.3,54.32,54.29,54.3,28180.0,43.3724,43.3884,43.3644,43.3724,28180.0
2016-07-21 12:35:00,54.31,54.33,54.29,54.33,45077.0,43.3804,43.3964,43.3644,43.3964,45077.0
2016-07-21 12:40:00,54.33,54.33,54.25,54.26,34294.0,43.3964,43.3964,43.3325,43.3405,34294.0
2016-07-21 12:45:00,54.26,54.27,54.24,54.25,27824.0,43.3405,43.3484,43.3245,43.3325,27824.0
2016-07-21 12:50:00,54.25,54.25,54.21,54.25,28429.0,43.3325,43.3325,43.3005,43.3325,28429.0
2016-07-21 12:55:00,54.25,54.27,54.24,54.26,23822.0,43.3325,43.3484,43.3245,43.3405,23822.0
2016-07-21 13:00:00,54.25,54.28,54.25,54.25,26100.0,43.3325,43.3564,43.3325,43.3325,26100.0
2016-07-21 13:05:00,54.25,54.28,54.24,54.28,17401.0,43.3325,43.3564,43.3245,43.3564,17401.0
2016-07-21 13:10:00,54.27,54.34,54.27,54.34,23204.0,43.3484,43.4044,43.3484,43.4044,23204.0
2016-07-21 13:15:00,54.33,54.35,54.3,54.35,31669.0,43.3964,43.4123,43.3724,43.4123,31669.0
2016-07-21 13:20:00,54.36,54.37,54.34,54.35,23695.0,43.4203,43.4283,43.4044,43.4123,23695.0
2016-07-21 13:25:00,54.34,54.37,54.32,54.36,24759.0,43.4044,43.4283,43.3884,43.4203,24759.0
2016-07-21 13:30:00,54.37,54.4,54.36,54.4,13428.0,43.4283,43.4523,43.4203,43.4523,13428.0
2016-07-21 13:35:00,54.4,54.4,54.35,54.36,25030.0,43.4523,43.4523,43.4123,43.4203,25030.0
2016-07-21 13:40:00,54.36,54.37,54.35,54.35,17063.0,43.4203,43.4283,43.4123,43.4123,17063.0
2016-07-21 13:45:00,54.35,54.36,54.25,54.25,41163.0,43.4123,43.4203,43.3325,43.3325,41163.0
2016-07-21 13:50:00,54.25,54.25,54.21,54.22,63180.0,43.3325,43.3325,43.3005,43.3085,63180.0
2016-07-21 13:55:00,54.22,54.25,54.2,54.25,34746.0,43.3085,43.3325,43.2925,43.3325,34746.0
2016-07-21 14:00:00,54.25,54.27,54.23,54.23,31813.0,43.3325,43.3484,43.3165,43.3165,31813.0
2016-07-21 14:05:00,54.24,54.29,54.23,54.27,22706.0,43.3245,43.3644,43.3165,43.3484,22706.0
2016-07-21 14:10:00,54.27,54.28,54.25,54.26,28576.0,43.3484,43.3564,43.3325,43.3405,28576.0
2016-07-21 14:15:00,54.26,54.26,54.22,54.24,28158.0,43.3405,43.3405,43.3085,43.3245,28158.0
2016-07-21 14:20:00,54.23,54.26,54.23,54.23,19624.0,43.3165,43.3405,43.3165,43.3165,19624.0
2016-07-21 14:25:00,54.23,54.28,54.22,54.25,34809.0,43.3165,43.3564,43.3085,43.3325,34809.0
2016-07-21 14:30:00,54.25,54.29,54.23,54.27,34030.0,43.3325,43.3644,43.3165,43.3484,34030.0
2016-07-21 14:35:00,54.28,54.32,54.28,54.32,13330.0,43.3564,43.3884,43.3564,43.3884,13330.0
2016-07-21 14:40:00,54.31,54.35,54.3,54.31,44428.0,43.3804,43.4123,43.3724,43.3804,44428.0
2016-07-21 14:45:00,54.31,54.32,54.28,54.31,33843.0,43.3804,43.3884,43.3564,43.3804,33843.0
2016-07-21 14:50:00,54.3,54.31,54.28,54.29,21213.0,43.3724,43.3804,43.3564,43.3644,21213.0
2016-07-21 14:55:00,54.29,54.31,54.26,54.29,32778.0,43.3644,43.3804,43.3405,43.3644,32778.0
2016-07-21 15:00:00,54.29,54.31,54.26,54.27,37735.0,43.3644,43.3804,43.3405,43.3484,37735.0
2016-07-21 15:05:00,54.27,54.27,54.22,54.22,35876.0,43.3484,43.3484,43.3085,43.3085,35876.0
2016-07-21 15:10:00,54.22,54.24,54.19,54.19,114898.0,43.3085,43.3245,43.2845,43.2845,114898.0
2016-07-21 15:15:00,54.2,54.24,54.2,54.23,43563.0,43.2925,43.3245,43.2925,43.3165,43563.0
2016-07-21 15:20:00,54.24,54.29,54.23,54.29,41656.0,43.3245,43.3644,43.3165,43.3644,41656.0
2016-07-21 15:25:00,54.29,54.31,54.28,54.31,33649.0,43.3644,43.3804,43.3564,43.3804,33649.0
2016-07-21 15:30:00,54.31,54.32,54.29,54.29,56350.0,43.3804,43.3884,43.3644,43.3644,56350.0
2016-07-21 15:35:00,54.29,54.3,54.27,54.27,37978.0,43.3644,43.3724,43.3484,43.3484,37978.0
2016-07-21 15:40:00,54.28,54.3,54.27,54.29,116986.0,43.3564,43.3724,43.3484,43.3644,116986.0
2016-07-21 15:45:00,54.29,54.33,54.26,54.26,80421.0,43.3644,43.3964,43.3405,43.3405,80421.0
2016-07-21 15:50:00,54.26,54.28,54.24,54.26,93690.0,43.3405,43.3564,43.3245,43.3405,93690.0
2016-07-21 15:55:00,54.26,54.32,54.25,54.29,179842.0,43.3405,43.3884,43.3325,43.3644,179842.0
2016-07-22 09:30:00,54.41,54.47,54.34,54.47,50355.0,43.4603,43.5082,43.4044,43.5082,50355.0
2016-07-22 09:35:00,54.47,54.53,54.43,54.48,38519.0,43.5082,43.5561,43.4762,43.5162,38519.0
2016-07-22 09:40:00,54.49,54.49,54.41,54.42,33391.0,43.5242,43.5242,43.4603,43.4683,33391.0
2016-07-22 09:45:00,54.43,54.5,54.42,54.48,42790.0,43.4762,43.5322,43.4683,43.5162,42790.0
2016-07-22 09:50:00,54.48,54.57,54.47,54.57,32698.0,43.5162,43.5881,43.5082,43.5881,32698.0
2016-07-22 09:55:00,54.57,54.57,54.43,54.47,31257.0,43.5881,43.5881,43.4762,43.5082,31257.0
2016-07-22 10:00:00,54.5,54.58,54.48,54.51,30431.0,43.5322,43.5961,43.5162,43.5401,30431.0
2016-07-22 10:05:00,54.53,54.55,54.52,54.53,24030.0,43.5561,43.5721,43.5481,43.5561,24030.0
2016-07-22 10:10:00,54.52,54.56,54.51,54.52,26290.0,43.5481,43.5801,43.5401,43.5481,26290.0
2016-07-22 10:15:00,54.52,54.55,54.5,54.52,28900.0,43.5481,43.5721,43.5322,43.5481,28900.0
2016-07-22 10:20:00,54.52,54.6,54.52,54.58,27867.0,43.5481,43.612,43.5481,43.5961,27867.0
2016-07-22 10:25:00,54.58,54.61,54.56,54.59,24356.0,43.5961,43.62,43.5801,43.604,24356.0
2016-07-22 10:30:00,54.58,54.62,54.55,54.62,31490.0,43.5961,43.628,43.5721,43.628,31490.0
2016-07-22 10:35:00,54.61,54.64,54.57,54.57,32666.0,43.62,43.644,43.5881,43.5881,32666.0
2016-07-22 10:40:00,54.57,54.6,54.55,54.6,31479.0,43.5881,43.612,43.5721,43.612,31479.0
2016-07-22 10:45:00,54.6,54.65,54.6,54.64,34259.0,43.612,43.652,43.612,43.644,34259.0
2016-07-22 10:50:00,54.64,54.65,54.61,54.65,37568.0,43.644,43.652,43.62,43.652,37568.0
2016-07-22 10:55:00,54.64,54.65,54.62,54.64,22928.0,43.644,43.652,43.628,43.644,22928.0
2016-07-22 11:00:00,54.64,54.65,54.55,54.55,31772.0,43.644,43.652,43.5721,43.5721,31772.0
2016-07-22 11:05:00,54.55,54.58,54.54,54.54,32284.0,43.5721,43.5961,43.5641,43.5641,32284.0
2016-07-22 11:10:00,54.55,54.55,54.52,54.53,26158.0,43.5721,43.5721,43.5481,43.5561,26158.0
2016-07-22 11:15:00,54.53,54.53,54.49,54.5,35945.0,43.5561,43.5561,43.5242,43.5322,35945.0
2016-07-22 11:20:00,54.51,54.52,54.49,54.5,21977.0,43.5401,43.5481,43.5242,43.5322,21977.0
2016-07-22 11:25:00,54.49,54.5,54.44,54.44,25042.0,43.5242,43.5322,43.4842,43.4842,25042.0
2016-07-22 11:30:00,54.45,54.45,54.43,54.43,40007.0,43.4922,43.4922,43.4762,43.4762,40007.0
2016-07-22 11:35:00,54.43,54.44,54.43,54.43,18228.0,43.4762,43.4842,43.4762,43.4762,18228.0
2016-07-22 11:40:00,54.43,54.47,54.42,54.47,67496.0,43.4762,43.5082,43.4683,43.5082,67496.0
2016-07-22 11:45:00,54.47,54.5,54.46,54.49,9890.0,43.5082,43.5322,43.5002,43.5242,9890.0
2016-07-22 11:50:00,54.48,54.56,54.48,54.55,33140.0,43.5162,43.5801,43.5162,43.5721,33140.0
2016-07-22 11:55:00,54.55,54.59,54.53,54.58,28326.0,43.5721,43.604,43.5561,43.5961,28326.0
2016-07-22 12:00:00,54.58,54.61,54.57,54.59,14671.0,43.5961,43.62,43.5881,43.604,14671.0
2016-07-22 12:05:00,54.59,54.59,54.55,54.55,13036.0,43.604,43.604,43.5721,43.5721,13036.0
2016-07-22 12:10:00,54.55,54.56,54.52,54.55,40192.0,43.5721,43.5801,43.5481,43.5721,40192.0
2016-07-22 12:15:00,54.55,54.58,54.55,54.57,18595.0,43.5721,43.5961,43.5721,43.5881,18595.0
2016-07-22 12:20:00,54.56,54.57,54.54,54.55,27661.0,43.5801,43.5881,43.5641,43.5721,27661.0
2016-07-22 12:25:00,54.55,54.62,54.54,54.61,26340.0,43.5721,43.628,43.5641,43.62,26340.0
2016-07-22 12:30:00,54.61,54.62,54.58,54.59,13279.0,43.62,43.628,43.5961,43.604,13279.0
2016-07-22 12:35:00,54.59,54.6,54.58,54.58,12112.0,43.604,43.612,43.5961,43.5961,12112.0
2016-07-22 12:40:00,54.59,54.59,54.56,54.56,10934.0,43.604,43.604,43.5801,43.5801,10934.0
2016-07-22 12:45:00,54.57,54.59,54.56,54.59,21241.0,43.5881,43.604,43.5801,43.604,21241.0
2016-07-22 12:50:00,54.59,54.59,54.56,54.57,13122.0,43.604,43.604,43.5801,43.5881,13122.0
2016-07-22 12:55:00,54.58,54.58,54.54,54.55,11574.0,43.5961,43.5961,43.5641,43.5721,11574.0
2016-07-22 13:00:00,54.54,54.56,54.53,54.53,31121.0,43.5641,43.5801,43.5561,43.5561,31121.0
2016-07-22 13:05:00,54.53,54.54,54.52,54.53,19989.0,43.5561,43.5641,43.5481,43.5561,19989.0
2016-07-22 13:10:00,54.52,54.53,54.5,54.53,24171.0,43.5481,43.5561,43.5322,43.5561,24171.0
2016-07-22 13:15:00,54.52,54.53,54.5,54.5,15923.0,43.5481,43.5561,43.5322,43.5322,15923.0
2016-07-22 13:20:00,54.51,54.56,54.5,54.55,15547.0,43.5401,43.5801,43.5322,43.5721,15547.0
2016-07-22 13:25:00,54.54,54.57,54.53,54.57,18760.0,43.5641,43.5881,43.5561,43.5881,18760.0
2016-07-22 13:30:00,54.57,54.58,54.55,54.56,20444.0,43.5881,43.5961,43.5721,43.5801,20444.0
2016-07-22 13:35:00,54.56,54.56,54.51,54.52,11584.0,43.5801,43.5801,43.5401,43.5481,11584.0
2016-07-22 13:40:00,54.52,54.54,54.51,54.52,20080.0,43.5481,43.5641,43.5401,43.5481,20080.0
2016-07-22 13:45:00,54.52,54.53,54.5,54.5,13374.0,43.5481,43.5561,43.5322,43.5322,13374.0
2016-07-22 13:50:00,54.51,54.51,54.5,54.5,12900.0,43.5401,43.5401,43.5322,43.5322,12900.0
2016-07-22 13:55:00,54.5,54.5,54.48,54.48,19578.0,43.5322,43.5322,43.5162,43.5162,19578.0
2016-07-22 14:00:00,54.49,54.51,54.46,54.5,48930.0,43.5242,43.5401,43.5002,43.5322,48930.0
2016-07-22 14:05:00,54.5,54.54,54.49,54.51,31280.0,43.5322,43.5641,43.5242,43.5401,31280.0
2016-07-22 14:10:00,54.5,54.51,54.48,54.48,11364.0,43.5322,43.5401,43.5162,43.5162,11364.0
2016-07-22 14:15:00,54.48,54.48,54.46,54.46,25896.0,43.5162,43.5162,43.5002,43.5002,25896.0
2016-07-22 14:20:00,54.46,54.51,54.45,54.51,32685.0,43.5002,43.5401,43.4922,43.5401,32685.0
2016-07-22 14:25:00,54.51,54.52,54.45,54.45,30283.0,43.5401,43.5481,43.4922,43.4922,30283.0
2016-07-22 14:30:00,54.45,54.46,54.44,54.44,21269.0,43.4922,43.5002,43.4842,43.4842,21269.0
2016-07-22 14:35:00,54.45,54.46,54.43,54.45,52505.0,43.4922,43.5002,43.4762,43.4922,52505.0
2016-07-22 14:40:00,54.45,54.49,54.44,54.47,21464.0,43.4922,43.5242,43.4842,43.5082,21464.0
2016-07-22 14:45:00,54.47,54.48,54.46,54.46,16067.0,43.5082,43.5162,43.5002,43.5002,16067.0
2016-07-22 14:50:00,54.47,54.53,54.46,54.51,44786.0,43.5082,43.5561,43.5002,43.5401,44786.0
2016-07-22 14:55:00,54.52,54.53,54.5,54.52,23024.0,43.5481,43.5561,43.5322,43.5481,23024.0
2016-07-22 15:00:00,54.53,54.57,54.52,54.55,17185.0,43.5561,43.5881,43.5481,43.5721,17185.0
2016-07-22 15:05:00,54.54,54.55,54.52,54.55,25827.0,43.5641,43.5721,43.5481,43.5721,25827.0
2016-07-22 15:10:00,54.56,54.58,54.54,54.56,16687.0,43.5801,43.5961,43.5641,43.5801,16687.0
2016-07-22 15:15:00,54.56,54.59,54.54,54.58,25904.0,43.5801,43.604,43.5641,43.5961,25904.0
2016-07-22 15:20:00,54.58,54.63,54.58,54.61,24261.0,43.5961,43.636,43.5961,43.62,24261.0
2016-07-22 15:25:00,54.62,54.63,54.59,54.59,26821.0,43.628,43.636,43.604,43.604,26821.0
2016-07-22 15:30:00,54.59,54.62,54.58,54.61,24413.0,43.604,43.628,43.5961,43.62,24413.0
2016-07-22 15:35:00,54.61,54.66,54.58,54.65,43827.0,43.62,43.66,43.5961,43.652,43827.0
2016-07-22 15:40:00,54.65,54.66,54.62,54.64,41732.0,43.652,43.66,43.628,43.644,41732.0
2016-07-22 15:45:00,54.65,54.67,54.64,54.65,43565.0,43.652,43.6679,43.644,43.652,43565.0
2016-07-22 15:50:00,54.65,54.65,54.62,54.63,70284.0,43.652,43.652,43.628,43.636,70284.0
2016-07-22 15:55:00,54.63,54.64,54.57,54.6,209949.0,43.636,43.644,43.5881,43.612,209949.0
2016-07-25 09:30:00,54.62,54.7,54.6,54.7,62340.0,43.628,43.6919,43.612,43.6919,62340.0
2016-07-25 09:35:00,54.7,54.7,54.58,54.7,33187.0,43.6919,43.6919,43.5961,43.6919,33187.0
2016-07-25 09:40:00,54.7,54.73,54.65,54.66,63190.0,43.6919,43.7159,43.652,43.66,63190.0
2016-07-25 09:45:00,54.66,54.71,54.62,54.62,109364.0,43.66,43.6999,43.628,43.628,109364.0
2016-07-25 09:50:00,54.62,54.65,54.56,54.64,95781.0,43.628,43.652,43.5801,43.644,95781.0
2016-07-25 09:55:00,54.64,54.67,54.57,54.57,61831.0,43.644,43.6679,43.5881,43.5881,61831.0
2016-07-25 10:00:00,54.57,54.62,54.53,54.6,29496.0,43.5881,43.628,43.5561,43.612,29496.0
2016-07-25 10:05:00,54.6,54.6,54.49,54.52,32305.0,43.612,43.612,43.5242,43.5481,32305.0
2016-07-25 10:10:00,54.52,54.52,54.44,54.46,65203.0,43.5481,43.5481,43.4842,43.5002,65203.0
2016-07-25 10:15:00,54.45,54.49,54.39,54.48,29920.0,43.4922,43.5242,43.4443,43.5162,29920.0
2016-07-25 10:20:00,54.49,54.5,54.44,54.48,25884.0,43.5242,43.5322,43.4842,43.5162,25884.0
2016-07-25 10:25:00,54.47,54.55,54.46,54.55,18085.0,43.5082,43.5721,43.5002,43.5721,18085.0
2016-07-25 10:30:00,54.54,54.54,54.49,54.52,24320.0,43.5641,43.5641,43.5242,43.5481,24320.0
2016-07-25 10:35:00,54.52,54.62,54.52,54.6,23438.0,43.5481,43.628,43.5481,43.612,23438.0
2016-07-25 10:40:00,54.59,54.61,54.55,54.56,21027.0,43.604,43.62,43.5721,43.5801,21027.0
2016-07-25 10:45:00,54.57,54.63,54.56,54.6,17396.0,43.5881,43.636,43.5801,43.612,17396.0
2016-07-25 10:50:00,54.59,54.64,54.58,54.64,13730.0,43.604,43.644,43.5961,43.644,13730.0
2016-07-25 10:55:00,54.65,54.65,54.57,54.58,16761.0,43.652,43.652,43.5881,43.5961,16761.0
2016-07-25 11:00:00,54.58,54.6,54.54,54.59,17640.0,43.5961,43.612,43.5641,43.604,17640.0
2016-07-25 11:05:00,54.59,54.59,54.51,54.54,23405.0,43.604,43.604,43.5401,43.5641,23405.0
2016-07-25 11:10:00,54.54,54.56,54.51,54.56,23866.0,43.5641,43.5801,43.5401,43.5801,23866.0
2016-07-25 11:15:00,54.56,54.58,54.53,54.54,24129.0,43.5801,43.5961,43.5561,43.5641,24129.0
2016-07-25 11:20:00,54.54,54.59,54.5,54.58,27810.0,43.5641,43.604,43.5322,43.5961,27810.0
2016-07-25 11:25:00,54.59,54.62,54.56,54.58,30367.0,43.604,43.628,43.5801,43.5961,30367.0
2016-07-25 11:30:00,54.58,54.66,54.57,54.65,18274.0,43.5961,43.66,43.5881,43.652,18274.0
2016-07-25 11:35:00,54.64,54.64,54.57,54.59,16468.0,43.644,43.644,43.5881,43.604,16468.0
2016-07-25 11:40:00,54.59,54.6,54.56,54.58,18837.0,43.604,43.612,43.5801,43.5961,18837.0
2016-07-25 11:45:00,54.59,54.61,54.56,54.58,16084.0,43.604,43.62,43.5801,43.5961,16084.0
2016-07-25 11:50:00,54.58,54.64,54.56,54.63,16366.0,43.5961,43.644,43.5801,43.636,16366.0
2016-07-25 11:55:00,54.63,54.66,54.62,54.65,16020.0,43.636,43.66,43.628,43.652,16020.0
2016-07-25 12:00:00,54.65,54.66,54.61,54.66,21683.0,43.652,43.66,43.62,43.66,21683.0
2016-07-25 12:05:00,54.66,54.7,54.63,54.7,26871.0,43.66,43.6919,43.636,43.6919,26871.0
2016-07-25 12:10:00,54.7,54.7,54.61,54.61,21386.0,43.6919,43.6919,43.62,43.62,21386.0
2016-07-25 12:15:00,54.61,54.61,54.58,54.58,11530.0,43.62,43.62,43.5961,43.5961,11530.0
2016-07-25 12:20:00,54.58,54.62,54.57,54.6,12111.0,43.5961,43.628,43.5881,43.612,12111.0
2016-07-25 12:25:00,54.59,54.63,54.59,54.62,14729.0,43.604,43.636,43.604,43.628,14729.0
2016-07-25 12:30:00,54.62,54.63,54.58,54.59,13781.0,43.628,43.636,43.5961,43.604,13781.0
2016-07-25 12:35:00,54.59,54.61,54.58,54.61,12118.0,43.604,43.62,43.5961,43.62,12118.0
2016-07-25 12:40:00,54.61,54.67,54.61,54.66,10089.0,43.62,43.6679,43.62,43.66,10089.0
2016-07-25 12:45:00,54.66,54.74,54.65,54.73,15290.0,43.66,43.7239,43.652,43.7159,15290.0
2016-07-25 12:50:00,54.74,54.74,54.7,54.72,14886.0,43.7239,43.7239,43.6919,43.7079,14886.0
2016-07-25 12:55:00,54.72,54.72,54.66,54.67,11678.0,43.7079,43.7079,43.66,43.6679,11678.0
2016-07-25 13:00:00,54.68,54.68,54.63,54.64,17145.0,43.6759,43.6759,43.636,43.644,17145.0
2016-07-25 13:05:00,54.64,54.64,54.61,54.62,11959.0,43.644,43.644,43.62,43.628,11959.0
2016-07-25 13:10:00,54.62,54.63,54.56,54.57,18290.0,43.628,43.636,43.5801,43.5881,18290.0
2016-07-25 13:15:00,54.57,54.59,54.55,54.55,40819.0,43.5881,43.604,43.5721,43.5721,40819.0
2016-07-25 13:20:00,54.56,54.57,54.52,54.52,23570.0,43.5801,43.5881,43.5481,43.5481,23570.0
2016-07-25 13:25:00,54.53,54.6,54.52,54.58,42060.0,43.5561,43.612,43.5481,43.5961,42060.0
2016-07-25 13:30:00,54.58,54.61,54.57,54.58,17632.0,43.5961,43.62,43.5881,43.5961,17632.0
2016-07-25 13:35:00,54.58,54.6,54.55,54.6,19436.0,43.5961,43.612,43.5721,43.612,19436.0
2016-07-25 13:40:00,54.6,54.6,54.58,54.58,12842.0,43.612,43.612,43.5961,43.5961,12842.0
2016-07-25 13:45:00,54.58,54.58,54.55,54.55,13302.0,43.5961,43.5961,43.5721,43.5721,13302.0
2016-07-25 13:50:00,54.56,54.58,54.54,54.55,14704.0,43.5801,43.5961,43.5641,43.5721,14704.0
2016-07-25 13:55:00,54.55,54.56,54.54,54.55,11919.0,43.5721,43.5801,43.5641,43.5721,11919.0
2016-07-25 14:00:00,54.56,54.61,54.55,54.6,17648.0,43.5801,43.62,43.5721,43.612,17648.0
2016-07-25 14:05:00,54.6,54.65,54.6,54.63,14667.0,43.612,43.652,43.612,43.636,14667.0
2016-07-25 14:10:00,54.64,54.64,54.6,54.61,14381.0,43.644,43.644,43.612,43.62,14381.0
2016-07-25 14:15:00,54.61,54.61,54.56,54.57,13228.0,43.62,43.62,43.5801,43.5881,13228.0
2016-07-25 14:20:00,54.58,54.59,54.55,54.55,93183.0,43.5961,43.604,43.5721,43.5721,93183.0
2016-07-25 14:25:00,54.56,54.56,54.5,54.51,19596.0,43.5801,43.5801,43.5322,43.5401,19596.0
2016-07-25 14:30:00,54.51,54.54,54.5,54.51,30147.0,43.5401,43.5641,43.5322,43.5401,30147.0
2016-07-25 14:35:00,54.52,54.52,54.49,54.5,16319.0,43.5481,43.5481,43.5242,43.5322,16319.0
2016-07-25 14:40:00,54.51,54.51,54.48,54.51,16386.0,43.5401,43.5401,43.5162,43.5401,16386.0
2016-07-25 14:45:00,54.51,54.55,54.5,54.55,24350.0,43.5401,43.5721,43.5322,43.5721,24350.0
2016-07-25 14:50:00,54.56,54.58,54.55,54.56,15647.0,43.5801,43.5961,43.5721,43.5801,15647.0
2016-07-25 14:55:00,54.56,54.56,54.49,54.51,140067.0,43.5801,43.5801,43.5242,43.5401,140067.0
2016-07-25 15:00:00,54.53,54.57,54.52,54.55,32101.0,43.5561,43.5881,43.5481,43.5721,32101.0
2016-07-25 15:05:00,54.55,54.56,54.51,54.54,71303.0,43.5721,43.5801,43.5401,43.5641,71303.0
2016-07-25 15:10:00,54.54,54.55,54.48,54.53,79054.0,43.5641,43.5721,43.5162,43.5561,79054.0
2016-07-25 15:15:00,54.52,54.58,54.51,54.55,42691.0,43.5481,43.5961,43.5401,43.5721,42691.0
2016-07-25 15:20:00,54.55,54.59,54.54,54.58,25320.0,43.5721,43.604,43.5641,43.5961,25320.0
2016-07-25 15:25:00,54.58,54.58,54.54,54.54,26025.0,43.5961,43.5961,43.5641,43.5641,26025.0
2016-07-25 15:30:00,54.54,54.58,54.52,54.58,42025.0,43.5641,43.5961,43.5481,43.5961,42025.0
2016-07-25 15:35:00,54.57,54.63,54.56,54.63,56272.0,43.5881,43.636,43.5801,43.636,56272.0
2016-07-25 15:40:00,54.63,54.67,54.63,54.64,76270.0,43.636,43.6679,43.636,43.644,76270.0
2016-07-25 15:45:00,54.64,54.65,54.61,54.61,38134.0,43.644,43.652,43.62,43.62,38134.0
2016-07-25 15:50:00,54.61,54.63,54.59,54.62,65576.0,43.62,43.636,43.604,43.628,65576.0
2016-07-25 15:55:00,54.61,54.67,54.6,54.66,145047.0,43.62,43.6679,43.612,43.66,145047.0
2016-07-26 09:30:00,54.66,54.75,54.58,54.72,56337.0,43.66,43.7318,43.5961,43.7079,56337.0
2016-07-26 09:35:00,54.73,54.84,54.71,54.81,24227.0,43.7159,43.8037,43.6999,43.7798,24227.0
2016-07-26 09:40:00,54.81,54.9,54.81,54.89,40718.0,43.7798,43.8517,43.7798,43.8437,40718.0
2016-07-26 09:45:00,54.89,54.92,54.83,54.83,27705.0,43.8437,43.8676,43.7957,43.7957,27705.0
2016-07-26 09:50:00,54.83,54.83,54.76,54.77,23761.0,43.7957,43.7957,43.7398,43.7478,23761.0
2016-07-26 09:55:00,54.77,54.78,54.71,54.71,29010.0,43.7478,43.7558,43.6999,43.6999,29010.0
2016-07-26 10:00:00,54.71,54.77,54.71,54.76,42642.0,43.6999,43.7478,43.6999,43.7398,42642.0
2016-07-26 10:05:00,54.76,54.8,54.71,54.76,44614.0,43.7398,43.7718,43.6999,43.7398,44614.0
2016-07-26 10:10:00,54.76,54.76,54.69,54.73,38108.0,43.7398,43.7398,43.6839,43.7159,38108.0
2016-07-26 10:15:00,54.73,54.82,54.72,54.8,33711.0,43.7159,43.7878,43.7079,43.7718,33711.0
2016-07-26 10:20:00,54.8,54.83,54.78,54.83,28822.0,43.7718,43.7957,43.7558,43.7957,28822.0
2016-07-26 10:25:00,54.84,54.84,54.77,54.78,13949.0,43.8037,43.8037,43.7478,43.7558,13949.0
2016-07-26 10:30:00,54.78,54.82,54.72,54.73,29266.0,43.7558,43.7878,43.7079,43.7159,29266.0
2016-07-26 10:35:00,54.74,54.74,54.7,54.7,19238.0,43.7239,43.7239,43.6919,43.6919,19238.0
2016-07-26 10:40:00,54.7,54.72,54.67,54.69,29359.0,43.6919,43.7079,43.6679,43.6839,29359.0
2016-07-26 10:45:00,54.69,54.72,54.65,54.66,29556.0,43.6839,43.7079,43.652,43.66,29556.0
2016-07-26 10:50:00,54.67,54.68,54.53,54.55,41362.0,43.6679,43.6759,43.5561,43.5721,41362.0
2016-07-26 10:55:00,54.55,54.55,54.42,54.42,59765.0,43.5721,43.5721,43.4683,43.4683,59765.0
2016-07-26 11:00:00,54.41,54.5,54.39,54.5,72203.0,43.4603,43.5322,43.4443,43.5322,72203.0
2016-07-26 11:05:00,54.49,54.52,54.46,54.51,35114.0,43.5242,43.5481,43.5002,43.5401,35114.0
2016-07-26 11:10:00,54.51,54.51,54.44,54.48,36995.0,43.5401,43.5401,43.4842,43.5162,36995.0
2016-07-26 11:15:00,54.49,54.58,54.48,54.57,30467.0,43.5242,43.5961,43.5162,43.5881,30467.0
2016-07-26 11:20:00,54.56,54.56,54.48,54.51,34430.0,43.5801,43.5801,43.5162,43.5401,34430.0
2016-07-26 11:25:00,54.51,54.53,54.47,54.52,37168.0,43.5401,43.5561,43.5082,43.5481,37168.0
2016-07-26 11:30:00,54.52,54.55,54.5,54.51,36347.0,43.5481,43.5721,43.5322,43.5401,36347.0
2016-07-26 11:35:00,54.51,54.57,54.51,54.57,23838.0,43.5401,43.5881,43.5401,43.5881,23838.0
2016-07-26 11:40:00,54.57,54.62,54.54,54.56,55259.0,43.5881,43.628,43.5641,43.5801,55259.0
2016-07-26 11:45:00,54.56,54.56,54.52,54.53,27182.0,43.5801,43.5801,43.5481,43.5561,27182.0
2016-07-26 11:50:00,54.53,54.65,54.53,54.63,37739.0,43.5561,43.652,43.5561,43.636,37739.0
2016-07-26 11:55:00,54.62,54.66,54.62,54.65,27938.0,43.628,43.66,43.628,43.652,27938.0
2016-07-26 12:00:00,54.66,54.67,54.62,54.66,17724.0,43.66,43.6679,43.628,43.66,17724.0
2016-07-26 12:05:00,54.66,54.7,54.66,54.68,29886.0,43.66,43.6919,43.66,43.6759,29886.0
2016-07-26 12:10:00,54.67,54.69,54.65,54.66,43855.0,43.6679,43.6839,43.652,43.66,43855.0
2016-07-26 12:15:00,54.66,54.71,54.66,54.71,28449.0,43.66,43.6999,43.66,43.6999,28449.0
2016-07-26 12:20:00,54.71,54.76,54.7,54.74,19076.0,43.6999,43.7398,43.6919,43.7239,19076.0
2016-07-26 12:25:00,54.74,54.74,54.7,54.71,18153.0,43.7239,43.7239,43.6919,43.6999,18153.0
2016-07-26 12:30:00,54.7,54.7,54.63,54.63,60611.0,43.6919,43.6919,43.636,43.636,60611.0
2016-07-26 12:35:00,54.64,54.68,54.62,54.66,32804.0,43.644,43.6759,43.628,43.66,32804.0
2016-07-26 12:40:00,54.66,54.69,54.65,54.69,27956.0,43.66,43.6839,43.652,43.6839,27956.0
2016-07-26 12:45:00,54.7,54.71,54.68,54.7,16667.0,43.6919,43.6999,43.6759,43.6919,16667.0
2016-07-26 12:50:00,54.7,54.71,54.67,54.67,23312.0,43.6919,43.6999,43.6679,43.6679,23312.0
2016-07-26 12:55:00,54.67,54.67,54.61,54.62,19167.0,43.6679,43.6679,43.62,43.628,19167.0
2016-07-26 13:00:00,54.62,54.65,54.6,54.63,32794.0,43.628,43.652,43.612,43.636,32794.0
2016-07-26 13:05:00,54.64,54.69,54.63,54.67,19324.0,43.644,43.6839,43.636,43.6679,19324.0
2016-07-26 13:10:00,54.68,54.68,54.64,54.66,14032.0,43.6759,43.6759,43.644,43.66,14032.0
2016-07-26 13:15:00,54.65,54.66,54.64,54.65,15220.0,43.652,43.66,43.644,43.652,15220.0
2016-07-26 13:20:00,54.64,54.64,54.56,54.56,41266.0,43.644,43.644,43.5801,43.5801,41266.0
2016-07-26 13:25:00,54.57,54.58,54.55,54.57,22466.0,43.5881,43.5961,43.5721,43.5881,22466.0
2016-07-26 13:30:00,54.57,54.59,54.56,54.59,20016.0,43.5881,43.604,43.5801,43.604,20016.0
2016-07-26 13:35:00,54.59,54.59,54.53,54.55,20055.0,43.604,43.604,43.5561,43.5721,20055.0
2016-07-26 13:40:00,54.55,54.57,54.54,54.55,16406.0,43.5721,43.5881,43.5641,43.5721,16406.0
2016-07-26 13:45:00,54.55,54.58,54.53,54.54,22787.0,43.5721,43.5961,43.5561,43.5641,22787.0
2016-07-26 13:50:00,54.54,54.58,54.52,54.58,32606.0,43.5641,43.5961,43.5481,43.5961,32606.0
2016-07-26 13:55:00,54.58,54.58,54.54,54.55,20965.0,43.5961,43.5961,43.5641,43.5721,20965.0
2016-07-26 14:00:00,54.56,54.59,54.55,54.56,26645.0,43.5801,43.604,43.5721,43.5801,26645.0
2016-07-26 14:05:00,54.55,54.57,54.5,54.5,18567.0,43.5721,43.5881,43.5322,43.5322,18567.0
2016-07-26 14:10:00,54.5,54.53,54.46,54.51,24516.0,43.5322,43.5561,43.5002,43.5401,24516.0
2016-07-26 14:15:00,54.51,54.55,54.5,54.53,32626.0,43.5401,43.5721,43.5322,43.5561,32626.0
2016-07-26 14:20:00,54.54,54.62,54.54,54.6,36006.0,43.5641,43.628,43.5641,43.612,36006.0
2016-07-26 14:25:00,54.6,54.65,54.6,54.61,22873.0,43.612,43.652,43.612,43.62,22873.0
2016-07-26 14:30:00,54.61,54.65,54.6,54.63,34126.0,43.62,43.652,43.612,43.636,34126.0
2016-07-26 14:35:00,54.63,54.65,54.6,54.61,23247.0,43.636,43.652,43.612,43.62,23247.0
2016-07-26 14:40:00,54.61,54.66,54.61,54.66,15735.0,43.62,43.66,43.62,43.66,15735.0
2016-07-26 14:45:00,54.66,54.67,54.61,54.62,31047.0,43.66,43.6679,43.62,43.628,31047.0
2016-07-26 14:50:00,54.62,54.63,54.6,54.61,20312.0,43.628,43.636,43.612,43.62,20312.0
2016-07-26 14:55:00,54.61,54.66,54.6,54.62,19340.0,43.62,43.66,43.612,43.628,19340.0
2016-07-26 15:00:00,54.61,54.68,54.61,54.67,23037.0,43.62,43.6759,43.62,43.6679,23037.0
2016-07-26 15:05:00,54.67,54.69,54.65,54.69,19211.0,43.6679,43.6839,43.652,43.6839,19211.0
2016-07-26 15:10:00,54.68,54.71,54.66,54.69,26376.0,43.6759,43.6999,43.66,43.6839,26376.0
2016-07-26 15:15:00,54.69,54.7,54.65,54.66,25767.0,43.6839,43.6919,43.652,43.66,25767.0
2016-07-26 15:20:00,54.67,54.7,54.66,54.68,27492.0,43.6679,43.6919,43.66,43.6759,27492.0
2016-07-26 15:25:00,54.69,54.71,54.68,54.7,42032.0,43.6839,43.6999,43.6759,43.6919,42032.0
2016-07-26 15:30:00,54.69,54.71,54.66,54.69,42192.0,43.6839,43.6999,43.66,43.6839,42192.0
2016-07-26 15:35:00,54.69,54.71,54.68,54.7,22488.0,43.6839,43.6999,43.6759,43.6919,22488.0
2016-07-26 15:40:00,54.71,54.73,54.69,54.7,53803.0,43.6999,43.7159,43.6839,43.6919,53803.0
2016-07-26 15:45:00,54.7,54.71,54.68,54.68,45779.0,43.6919,43.6999,43.6759,43.6759,45779.0
2016-07-26 15:50:00,54.69,54.69,54.65,54.67,67333.0,43.6839,43.6839,43.652,43.6679,67333.0
2016-07-26 15:55:00,54.67,54.72,54.65,54.7,131424.0,43.6679,43.7079,43.652,43.6919,131424.0
2016-07-27 09:30:00,54.61,54.75,54.59,54.61,84604.0,43.62,43.7318,43.604,43.62,84604.0
2016-07-27 09:35:00,54.63,54.64,54.56,54.59,96899.0,43.636,43.644,43.5801,43.604,96899.0
2016-07-27 09:40:00,54.59,54.63,54.52,54.61,85678.0,43.604,43.636,43.5481,43.62,85678.0
2016-07-27 09:45:00,54.62,54.74,54.59,54.73,48744.0,43.628,43.7239,43.604,43.7159,48744.0
2016-07-27 09:50:00,54.74,54.75,54.69,54.7,61464.0,43.7239,43.7318,43.6839,43.6919,61464.0
2016-07-27 09:55:00,54.71,54.76,54.71,54.73,28300.0,43.6999,43.7398,43.6999,43.7159,28300.0
2016-07-27 10:00:00,54.73,54.73,54.57,54.61,97350.0,43.7159,43.7159,43.5881,43.62,97350.0
2016-07-27 10:05:00,54.61,54.62,54.57,54.62,41797.0,43.62,43.628,43.5881,43.628,41797.0
2016-07-27 10:10:00,54.63,54.7,54.62,54.66,54511.0,43.636,43.6919,43.628,43.66,54511.0
2016-07-27 10:15:00,54.66,54.79,54.63,54.77,49086.0,43.66,43.7638,43.636,43.7478,49086.0
2016-07-27 10:20:00,54.77,54.77,54.71,54.77,34148.0,43.7478,43.7478,43.6999,43.7478,34148.0
2016-07-27 10:25:00,54.76,54.78,54.74,54.75,38846.0,43.7398,43.7558,43.7239,43.7318,38846.0
2016-07-27 10:30:00,54.74,54.75,54.65,54.66,54287.0,43.7239,43.7318,43.652,43.66,54287.0
2016-07-27 10:35:00,54.67,54.7,54.62,54.63,57053.0,43.6679,43.6919,43.628,43.636,57053.0
2016-07-27 10:40:00,54.64,54.64,54.53,54.54,60490.0,43.644,43.644,43.5561,43.5641,60490.0
2016-07-27 10:45:00,54.54,54.54,54.49,54.51,70793.0,43.5641,43.5641,43.5242,43.5401,70793.0
2016-07-27 10:50:00,54.51,54.53,54.48,54.5,43723.0,43.5401,43.5561,43.5162,43.5322,43723.0
2016-07-27 10:55:00,54.5,54.56,54.5,54.54,40667.0,43.5322,43.5801,43.5322,43.5641,40667.0
2016-07-27 11:00:00,54.54,54.62,54.53,54.61,58070.0,43.5641,43.628,43.5561,43.62,58070.0
2016-07-27 11:05:00,54.61,54.63,54.59,54.6,39276.0,43.62,43.636,43.604,43.612,39276.0
2016-07-27 11:10:00,54.6,54.63,54.57,54.59,27003.0,43.612,43.636,43.5881,43.604,27003.0
2016-07-27 11:15:00,54.59,54.6,54.57,54.58,30375.0,43.604,43.612,43.5881,43.5961,30375.0
2016-07-27 11:20:00,54.58,54.59,54.54,54.57,30274.0,43.5961,43.604,43.5641,43.5881,30274.0
2016-07-27 11:25:00,54.57,54.65,54.57,54.61,35513.0,43.5881,43.652,43.5881,43.62,35513.0
2016-07-27 11:30:00,54.61,54.61,54.52,54.56,28924.0,43.62,43.62,43.5481,43.5801,28924.0
2016-07-27 11:35:00,54.56,54.59,54.52,54.53,29446.0,43.5801,43.604,43.5481,43.5561,29446.0
2016-07-27 11:40:00,54.53,54.56,54.51,54.56,19102.0,43.5561,43.5801,43.5401,43.5801,19102.0
2016-07-27 11:45:00,54.56,54.57,54.52,54.56,21832.0,43.5801,43.5881,43.5481,43.5801,21832.0
2016-07-27 11:50:00,54.56,54.57,54.53,54.53,30140.0,43.5801,43.5881,43.5561,43.5561,30140.0
2016-07-27 11:55:00,54.54,54.56,54.51,54.52,23885.0,43.5641,43.5801,43.5401,43.5481,23885.0
2016-07-27 12:00:00,54.52,54.55,54.5,54.53,27460.0,43.5481,43.5721,43.5322,43.5561,27460.0
2016-07-27 12:05:00,54.53,54.54,54.51,54.54,24166.0,43.5561,43.5641,43.5401,43.5641,24166.0
2016-07-27 12:10:00,54.55,54.55,54.53,54.54,13932.0,43.5721,43.5721,43.5561,43.5641,13932.0
2016-07-27 12:15:00,54.53,54.55,54.52,54.54,22771.0,43.5561,43.5721,43.5481,43.5641,22771.0
2016-07-27 12:20:00,54.54,54.56,54.52,54.53,20638.0,43.5641,43.5801,43.5481,43.5561,20638.0
2016-07-27 12:25:00,54.54,54.56,54.53,54.55,8795.0,43.5641,43.5801,43.5561,43.5721,8795.0
2016-07-27 12:30:00,54.55,54.57,54.54,54.57,9193.0,43.5721,43.5881,43.5641,43.5881,9193.0
2016-07-27 12:35:00,54.58,54.59,54.56,54.59,23010.0,43.5961,43.604,43.5801,43.604,23010.0
2016-07-27 12:40:00,54.6,54.62,54.59,54.6,14420.0,43.612,43.628,43.604,43.612,14420.0
2016-07-27 12:45:00,54.61,54.63,54.6,54.63,13544.0,43.62,43.636,43.612,43.636,13544.0
2016-07-27 12:50:00,54.63,54.65,54.62,54.64,27238.0,43.636,43.652,43.628,43.644,27238.0
2016-07-27 12:55:00,54.64,54.68,54.64,54.68,19388.0,43.644,43.6759,43.644,43.6759,19388.0
2016-07-27 13:00:00,54.68,54.68,54.66,54.68,16748.0,43.6759,43.6759,43.66,43.6759,16748.0
2016-07-27 13:05:00,54.68,54.7,54.67,54.67,17267.0,43.6759,43.6919,43.6679,43.6679,17267.0
2016-07-27 13:10:00,54.67,54.68,54.64,54.66,15991.0,43.6679,43.6759,43.644,43.66,15991.0
2016-07-27 13:15:00,54.66,54.67,54.63,54.64,14500.0,43.66,43.6679,43.636,43.644,14500.0
2016-07-27 13:20:00,54.64,54.67,54.64,54.65,35071.0,43.644,43.6679,43.644,43.652,35071.0
2016-07-27 13:25:00,54.65,54.68,54.63,54.63,21789.0,43.652,43.6759,43.636,43.636,21789.0
2016-07-27 13:30:00,54.63,54.64,54.61,54.62,19310.0,43.636,43.644,43.62,43.628,19310.0
2016-07-27 13:35:00,54.63,54.65,54.63,54.64,10754.0,43.636,43.652,43.636,43.644,10754.0
2016-07-27 13:40:00,54.63,54.66,54.63,54.64,39552.0,43.636,43.66,43.636,43.644,39552.0
2016-07-27 13:45:00,54.64,54.68,54.63,54.68,17875.0,43.644,43.6759,43.636,43.6759,17875.0
2016-07-27 13:50:00,54.67,54.67,54.62,54.63,27239.0,43.6679,43.6679,43.628,43.636,27239.0
2016-07-27 13:55:00,54.62,54.71,54.61,54.69,34506.0,43.628,43.6999,43.62,43.6839,34506.0
2016-07-27 14:00:00,54.69,54.82,54.57,54.76,112466.0,43.6839,43.7878,43.5881,43.7398,112466.0
2016-07-27 14:05:00,54.75,54.78,54.65,54.67,58408.0,43.7318,43.7558,43.652,43.6679,58408.0
2016-07-27 14:10:00,54.67,54.74,54.47,54.51,187642.0,43.6679,43.7239,43.5082,43.5401,187642.0
2016-07-27 14:15:00,54.5,54.62,54.48,54.5,127980.0,43.5322,43.628,43.5162,43.5322,127980.0
2016-07-27 14:20:00,54.5,54.51,54.45,54.49,170739.0,43.5322,43.5401,43.4922,43.5242,170739.0
2016-07-27 14:25:00,54.49,54.51,54.44,54.45,68028.0,43.5242,43.5401,43.4842,43.4922,68028.0
2016-07-27 14:30:00,54.46,54.51,54.41,54.5,128449.0,43.5002,43.5401,43.4603,43.5322,128449.0
2016-07-27 14:35:00,54.51,54.51,54.44,54.48,73686.0,43.5401,43.5401,43.4842,43.5162,73686.0
2016-07-27 14:40:00,54.48,54.52,54.45,54.52,101180.0,43.5162,43.5481,43.4922,43.5481,101180.0
2016-07-27 14:45:00,54.52,54.58,54.5,54.5,122458.0,43.5481,43.5961,43.5322,43.5322,122458.0
2016-07-27 14:50:00,54.5,54.64,54.49,54.64,174272.0,43.5322,43.644,43.5242,43.644,174272.0
2016-07-27 14:55:00,54.64,54.67,54.63,54.65,38576.0,43.644,43.6679,43.636,43.652,38576.0
2016-07-27 15:00:00,54.66,54.75,54.65,54.72,51918.0,43.66,43.7318,43.652,43.7079,51918.0
2016-07-27 15:05:00,54.73,54.78,54.73,54.75,53625.0,43.7159,43.7558,43.7159,43.7318,53625.0
2016-07-27 15:10:00,54.74,54.77,54.73,54.75,25169.0,43.7239,43.7478,43.7159,43.7318,25169.0
2016-07-27 15:15:00,54.76,54.8,54.75,54.75,64834.0,43.7398,43.7718,43.7318,43.7318,64834.0
2016-07-27 15:20:00,54.74,54.74,54.69,54.72,40090.0,43.7239,43.7239,43.6839,43.7079,40090.0
2016-07-27 15:25:00,54.72,54.72,54.65,54.72,65511.0,43.7079,43.7079,43.652,43.7079,65511.0
2016-07-27 15:30:00,54.72,54.77,54.7,54.77,58029.0,43.7079,43.7478,43.6919,43.7478,58029.0
2016-07-27 15:35:00,54.77,54.81,54.75,54.79,47858.0,43.7478,43.7798,43.7318,43.7638,47858.0
2016-07-27 15:40:00,54.79,54.8,54.73,54.74,44820.0,43.7638,43.7718,43.7159,43.7239,44820.0
2016-07-27 15:45:00,54.73,54.74,54.61,54.61,74432.0,43.7159,43.7239,43.62,43.62,74432.0
2016-07-27 15:50:00,54.61,54.68,54.61,54.64,38775.0,43.62,43.6759,43.62,43.644,38775.0
2016-07-27 15:55:00,54.64,54.66,54.6,54.64,168230.0,43.644,43.66,43.612,43.644,168230.0
2016-07-28 09:30:00,54.41,54.63,54.39,54.59,81656.0,43.4603,43.636,43.4443,43.604,81656.0
2016-07-28 09:35:00,54.59,54.59,54.41,54.43,42138.0,43.604,43.604,43.4603,43.4762,42138.0
2016-07-28 09:40:00,54.41,54.52,54.34,54.52,52525.0,43.4603,43.5481,43.4044,43.5481,52525.0
2016-07-28 09:45:00,54.53,54.74,54.52,54.7,34889.0,43.5561,43.7239,43.5481,43.6919,34889.0
2016-07-28 09:50:00,54.7,54.84,54.66,54.82,29131.0,43.6919,43.8037,43.66,43.7878,29131.0
2016-07-28 09:55:00,54.82,54.85,54.77,54.79,40938.0,43.7878,43.8117,43.7478,43.7638,40938.0
2016-07-28 10:00:00,54.79,54.83,54.77,54.79,55212.0,43.7638,43.7957,43.7478,43.7638,55212.0
2016-07-28 10:05:00,54.79,54.88,54.77,54.85,63012.0,43.7638,43.8357,43.7478,43.8117,63012.0
2016-07-28 10:10:00,54.86,54.9,54.77,54.78,115701.0,43.8197,43.8517,43.7478,43.7558,115701.0
2016-07-28 10:15:00,54.79,54.85,54.75,54.82,67048.0,43.7638,43.8117,43.7318,43.7878,67048.0
2016-07-28 10:20:00,54.82,54.89,54.79,54.86,24547.0,43.7878,43.8437,43.7638,43.8197,24547.0
2016-07-28 10:25:00,54.86,54.89,54.78,54.81,32737.0,43.8197,43.8437,43.7558,43.7798,32737.0
2016-07-28 10:30:00,54.82,54.85,54.75,54.85,60491.0,43.7878,43.8117,43.7318,43.8117,60491.0
2016-07-28 10:35:00,54.85,54.85,54.78,54.82,46844.0,43.8117,43.8117,43.7558,43.7878,46844.0
2016-07-28 10:40:00,54.83,54.86,54.8,54.85,22972.0,43.7957,43.8197,43.7718,43.8117,22972.0
2016-07-28 10:45:00,54.85,54.88,54.81,54.85,58901.0,43.8117,43.8357,43.7798,43.8117,58901.0
2016-07-28 10:50:00,54.84,54.86,54.79,54.79,22330.0,43.8037,43.8197,43.7638,43.7638,22330.0
2016-07-28 10:55:00,54.79,54.79,54.67,54.69,49308.0,43.7638,43.7638,43.6679,43.6839,49308.0
2016-07-28 11:00:00,54.7,54.71,54.66,54.69,46021.0,43.6919,43.6999,43.66,43.6839,46021.0
2016-07-28 11:05:00,54.69,54.74,54.68,54.7,24375.0,43.6839,43.7239,43.6759,43.6919,24375.0
2016-07-28 11:10:00,54.69,54.71,54.64,54.7,24654.0,43.6839,43.6999,43.644,43.6919,24654.0
2016-07-28 11:15:00,54.7,54.74,54.7,54.71,18419.0,43.6919,43.7239,43.6919,43.6999,18419.0
2016-07-28 11:20:00,54.72,54.72,54.68,54.69,19836.0,43.7079,43.7079,43.6759,43.6839,19836.0
2016-07-28 11:25:00,54.69,54.7,54.66,54.67,21415.0,43.6839,43.6919,43.66,43.6679,21415.0
2016-07-28 11:30:00,54.66,54.68,54.55,54.56,42059.0,43.66,43.6759,43.5721,43.5801,42059.0
2016-07-28 11:35:00,54.56,54.62,54.56,54.62,17918.0,43.5801,43.628,43.5801,43.628,17918.0
2016-07-28 11:40:00,54.62,54.63,54.59,54.63,15356.0,43.628,43.636,43.604,43.636,15356.0
2016-07-28 11:45:00,54.64,54.69,54.63,54.67,17858.0,43.644,43.6839,43.636,43.6679,17858.0
2016-07-28 11:50:00,54.67,54.67,54.63,54.65,14605.0,43.6679,43.6679,43.636,43.652,14605.0
2016-07-28 11:55:00,54.65,54.67,54.63,54.65,23540.0,43.652,43.6679,43.636,43.652,23540.0
2016-07-28 12:00:00,54.65,54.66,54.63,54.64,17038.0,43.652,43.66,43.636,43.644,17038.0
2016-07-28 12:05:00,54.65,54.69,54.65,54.68,10645.0,43.652,43.6839,43.652,43.6759,10645.0
2016-07-28 12:10:00,54.68,54.69,54.65,54.68,16378.0,43.6759,43.6839,43.652,43.6759,16378.0
2016-07-28 12:15:00,54.68,54.68,54.65,54.66,15465.0,43.6759,43.6759,43.652,43.66,15465.0
2016-07-28 12:20:00,54.66,54.66,54.63,54.64,11827.0,43.66,43.66,43.636,43.644,11827.0
2016-07-28 12:25:00,54.64,54.64,54.6,54.63,13278.0,43.644,43.644,43.612,43.636,13278.0
2016-07-28 12:30:00,54.62,54.65,54.61,54.64,10363.0,43.628,43.652,43.62,43.644,10363.0
2016-07-28 12:35:00,54.64,54.65,54.59,54.62,10375.0,43.644,43.652,43.604,43.628,10375.0
2016-07-28 12:40:00,54.62,54.64,54.61,54.63,7981.0,43.628,43.644,43.62,43.636,7981.0
2016-07-28 12:45:00,54.63,54.69,54.63,54.69,9137.0,43.636,43.6839,43.636,43.6839,9137.0
2016-07-28 12:50:00,54.68,54.72,54.68,54.7,15934.0,43.6759,43.7079,43.6759,43.6919,15934.0
2016-07-28 12:55:00,54.7,54.73,54.69,54.73,10102.0,43.6919,43.7159,43.6839,43.7159,10102.0
2016-07-28 13:00:00,54.72,54.8,54.72,54.78,19523.0,43.7079,43.7718,43.7079,43.7558,19523.0
2016-07-28 13:05:00,54.78,54.79,54.76,54.78,27575.0,43.7558,43.7638,43.7398,43.7558,27575.0
2016-07-28 13:10:00,54.77,54.79,54.73,54.74,32523.0,43.7478,43.7638,43.7159,43.7239,32523.0
2016-07-28 13:15:00,54.74,54.74,54.69,54.71,43696.0,43.7239,43.7239,43.6839,43.6999,43696.0
2016-07-28 13:20:00,54.7,54.71,54.69,54.69,14549.0,43.6919,43.6999,43.6839,43.6839,14549.0
2016-07-28 13:25:00,54.69,54.71,54.68,54.71,18677.0,43.6839,43.6999,43.6759,43.6999,18677.0
2016-07-28 13:30:00,54.71,54.72,54.69,54.71,27315.0,43.6999,43.7079,43.6839,43.6999,27315.0
2016-07-28 13:35:00,54.71,54.73,54.7,54.72,22756.0,43.6999,43.7159,43.6919,43.7079,22756.0
2016-07-28 13:40:00,54.73,54.73,54.71,54.72,43747.0,43.7159,43.7159,43.6999,43.7079,43747.0
2016-07-28 13:45:00,54.72,54.74,54.72,54.73,30360.0,43.7079,43.7239,43.7079,43.7159,30360.0
2016-07-28 13:50:00,54.73,54.76,54.71,54.72,56647.0,43.7159,43.7398,43.6999,43.7079,56647.0
2016-07-28 13:55:00,54.73,54.8,54.72,54.79,24148.0,43.7159,43.7718,43.7079,43.7638,24148.0
2016-07-28 14:00:00,54.8,54.8,54.76,54.76,25343.0,43.7718,43.7718,43.7398,43.7398,25343.0
2016-07-28 14:05:00,54.76,54.8,54.75,54.8,21369.0,43.7398,43.7718,43.7318,43.7718,21369.0
2016-07-28 14:10:00,54.79,54.81,54.77,54.79,36287.0,43.7638,43.7798,43.7478,43.7638,36287.0
2016-07-28 14:15:00,54.8,54.8,54.75,54.75,54475.0,43.7718,43.7718,43.7318,43.7318,54475.0
2016-07-28 14:20:00,54.74,54.8,54.74,54.8,17730.0,43.7239,43.7718,43.7239,43.7718,17730.0
2016-07-28 14:25:00,54.8,54.8,54.77,54.77,12115.0,43.7718,43.7718,43.7478,43.7478,12115.0
2016-07-28 14:30:00,54.77,54.8,54.76,54.79,17932.0,43.7478,43.7718,43.7398,43.7638,17932.0
2016-07-28 14:35:00,54.8,54.82,54.78,54.82,21351.0,43.7718,43.7878,43.7558,43.7878,21351.0
2016-07-28 14:40:00,54.82,54.85,54.79,54.85,26937.0,43.7878,43.8117,43.7638,43.8117,26937.0
2016-07-28 14:45:00,54.85,54.86,54.78,54.79,51311.0,43.8117,43.8197,43.7558,43.7638,51311.0
2016-07-28 14:50:00,54.78,54.81,54.78,54.78,41173.0,43.7558,43.7798,43.7558,43.7558,41173.0
2016-07-28 14:55:00,54.79,54.8,54.76,54.79,22535.0,43.7638,43.7718,43.7398,43.7638,22535.0
2016-07-28 15:00:00,54.79,54.87,54.78,54.86,44448.0,43.7638,43.8277,43.7558,43.8197,44448.0
2016-07-28 15:05:00,54.85,54.88,54.83,54.83,31043.0,43.8117,43.8357,43.7957,43.7957,31043.0
2016-07-28 15:10:00,54.82,54.87,54.82,54.85,21251.0,43.7878,43.8277,43.7878,43.8117,21251.0
2016-07-28 15:15:00,54.86,54.86,54.82,54.84,19008.0,43.8197,43.8197,43.7878,43.8037,19008.0
2016-07-28 15:20:00,54.84,54.89,54.83,54.85,41441.0,43.8037,43.8437,43.7957,43.8117,41441.0
2016-07-28 15:25:00,54.85,54.88,54.84,54.86,41858.0,43.8117,43.8357,43.8037,43.8197,41858.0
2016-07-28 15:30:00,54.86,54.89,54.84,54.89,36820.0,43.8197,43.8437,43.8037,43.8437,36820.0
2016-07-28 15:35:00,54.89,54.9,54.83,54.88,49543.0,43.8437,43.8517,43.7957,43.8357,49543.0
2016-07-28 15:40:00,54.88,54.88,54.87,54.88,58660.0,43.8357,43.8357,43.8277,43.8357,58660.0
2016-07-28 15:45:00,54.87,54.88,54.86,54.87,72897.0,43.8277,43.8357,43.8197,43.8277,72897.0
2016-07-28 15:50:00,54.87,54.87,54.83,54.84,95950.0,43.8277,43.8277,43.7957,43.8037,95950.0
2016-07-28 15:55:00,54.83,54.86,54.78,54.8,177879.0,43.7957,43.8197,43.7558,43.7718,177879.0
2016-07-29 09:30:00,54.56,54.65,54.42,54.64,69538.0,43.5801,43.652,43.4683,43.644,69538.0
2016-07-29 09:35:00,54.65,54.65,54.47,54.48,55715.0,43.652,43.652,43.5082,43.5162,55715.0
2016-07-29 09:40:00,54.47,54.57,54.44,54.52,48404.0,43.5082,43.5881,43.4842,43.5481,48404.0
2016-07-29 09:45:00,54.52,54.54,54.43,54.47,109295.0,43.5481,43.5641,43.4762,43.5082,109295.0
2016-07-29 09:50:00,54.47,54.49,54.39,54.39,82914.0,43.5082,43.5242,43.4443,43.4443,82914.0
2016-07-29 09:55:00,54.39,54.4,54.34,54.36,63989.0,43.4443,43.4523,43.4044,43.4203,63989.0
2016-07-29 10:00:00,54.35,54.37,54.24,54.25,110182.0,43.4123,43.4283,43.3245,43.3325,110182.0
2016-07-29 10:05:00,54.25,54.28,54.24,54.25,47238.0,43.3325,43.3564,43.3245,43.3325,47238.0
2016-07-29 10:10:00,54.25,54.28,54.17,54.26,98870.0,43.3325,43.3564,43.2686,43.3405,98870.0
2016-07-29 10:15:00,54.27,54.27,54.22,54.24,112511.0,43.3484,43.3484,43.3085,43.3245,112511.0
2016-07-29 10:20:00,54.24,54.26,54.21,54.24,48861.0,43.3245,43.3405,43.3005,43.3245,48861.0
2016-07-29 10:25:00,54.24,54.25,54.2,54.22,117776.0,43.3245,43.3325,43.2925,43.3085,117776.0
2016-07-29 10:30:00,54.22,54.23,54.18,54.19,88551.0,43.3085,43.3165,43.2766,43.2845,88551.0
2016-07-29 10:35:00,54.19,54.28,54.18,54.28,143894.0,43.2845,43.3564,43.2766,43.3564,143894.0
2016-07-29 10:40:00,54.29,54.31,54.26,54.26,104997.0,43.3644,43.3804,43.3405,43.3405,104997.0
2016-07-29 10:45:00,54.27,54.35,54.26,54.35,171959.0,43.3484,43.4123,43.3405,43.4123,171959.0
2016-07-29 10:50:00,54.35,54.46,54.34,54.46,139874.0,43.4123,43.5002,43.4044,43.5002,139874.0
2016-07-29 10:55:00,54.46,54.5,54.45,54.48,68798.0,43.5002,43.5322,43.4922,43.5162,68798.0
2016-07-29 11:00:00,54.48,54.54,54.46,54.49,54744.0,43.5162,43.5641,43.5002,43.5242,54744.0
2016-07-29 11:05:00,54.49,54.55,54.47,54.53,42515.0,43.5242,43.5721,43.5082,43.5561,42515.0
2016-07-29 11:10:00,54.53,54.57,54.51,54.55,56992.0,43.5561,43.5881,43.5401,43.5721,56992.0
2016-07-29 11:15:00,54.54,54.58,54.53,54.56,32225.0,43.5641,43.5961,43.5561,43.5801,32225.0
2016-07-29 11:20:00,54.57,54.58,54.54,54.56,45974.0,43.5881,43.5961,43.5641,43.5801,45974.0
2016-07-29 11:25:00,54.56,54.57,54.53,54.53,27650.0,43.5801,43.5881,43.5561,43.5561,27650.0
2016-07-29 11:30:00,54.54,54.55,54.53,54.54,33894.0,43.5641,43.5721,43.5561,43.5641,33894.0
2016-07-29 11:35:00,54.54,54.54,54.48,54.53,62683.0,43.5641,43.5641,43.5162,43.5561,62683.0
2016-07-29 11:40:00,54.52,54.53,54.48,54.51,35970.0,43.5481,43.5561,43.5162,43.5401,35970.0
2016-07-29 11:45:00,54.51,54.56,54.5,54.53,38269.0,43.5401,43.5801,43.5322,43.5561,38269.0
2016-07-29 11:50:00,54.52,54.55,54.52,54.52,23877.0,43.5481,43.5721,43.5481,43.5481,23877.0
2016-07-29 11:55:00,54.53,54.53,54.49,54.51,36327.0,43.5561,43.5561,43.5242,43.5401,36327.0
2016-07-29 12:00:00,54.5,54.51,54.47,54.48,41616.0,43.5322,43.5401,43.5082,43.5162,41616.0
2016-07-29 12:05:00,54.48,54.49,54.43,54.45,47409.0,43.5162,43.5242,43.4762,43.4922,47409.0
2016-07-29 12:10:00,54.45,54.46,54.43,54.45,22152.0,43.4922,43.5002,43.4762,43.4922,22152.0
2016-07-29 12:15:00,54.45,54.47,54.45,54.47,17770.0,43.4922,43.5082,43.4922,43.5082,17770.0
2016-07-29 12:20:00,54.47,54.47,54.45,54.46,25604.0,43.5082,43.5082,43.4922,43.5002,25604.0
2016-07-29 12:25:00,54.46,54.47,54.44,54.45,21486.0,43.5002,43.5082,43.4842,43.4922,21486.0
2016-07-29 12:30:00,54.44,54.47,54.43,54.43,26116.0,43.4842,43.5082,43.4762,43.4762,26116.0
2016-07-29 12:35:00,54.43,54.48,54.42,54.44,37398.0,43.4762,43.5162,43.4683,43.4842,37398.0
2016-07-29 12:40:00,54.44,54.44,54.37,54.37,33428.0,43.4842,43.4842,43.4283,43.4283,33428.0
2016-07-29 12:45:00,54.38,54.39,54.35,54.36,33462.0,43.4363,43.4443,43.4123,43.4203,33462.0
2016-07-29 12:50:00,54.36,54.37,54.34,54.36,27882.0,43.4203,43.4283,43.4044,43.4203,27882.0
2016-07-29 12:55:00,54.37,54.37,54.36,54.36,26902.0,43.4283,43.4283,43.4203,43.4203,26902.0
2016-07-29 13:00:00,54.36,54.37,54.32,54.32,109047.0,43.4203,43.4283,43.3884,43.3884,109047.0
2016-07-29 13:05:00,54.32,54.33,54.3,54.3,35245.0,43.3884,43.3964,43.3724,43.3724,35245.0
2016-07-29 13:10:00,54.3,54.31,54.3,54.3,67386.0,43.3724,43.3804,43.3724,43.3724,67386.0
2016-07-29 13:15:00,54.3,54.35,54.3,54.35,52312.0,43.3724,43.4123,43.3724,43.4123,52312.0
2016-07-29 13:20:00,54.34,54.35,54.34,54.34,44683.0,43.4044,43.4123,43.4044,43.4044,44683.0
2016-07-29 13:25:00,54.35,54.35,54.27,54.28,116002.0,43.4123,43.4123,43.3484,43.3564,116002.0
2016-07-29 13:30:00,54.28,54.31,54.27,54.3,52628.0,43.3564,43.3804,43.3484,43.3724,52628.0
2016-07-29 13:35:00,54.31,54.35,54.3,54.33,109898.0,43.3804,43.4123,43.3724,43.3964,109898.0
2016-07-29 13:40:00,54.33,54.33,54.28,54.29,36927.0,43.3964,43.3964,43.3564,43.3644,36927.0
2016-07-29 13:45:00,54.29,54.36,54.27,54.35,52021.0,43.3644,43.4203,43.3484,43.4123,52021.0
2016-07-29 13:50:00,54.35,54.41,54.35,54.4,38690.0,43.4123,43.4603,43.4123,43.4523,38690.0
2016-07-29 13:55:00,54.4,54.43,54.39,54.43,40356.0,43.4523,43.4762,43.4443,43.4762,40356.0
2016-07-29 14:00:00,54.43,54.44,54.42,54.42,43455.0,43.4762,43.4842,43.4683,43.4683,43455.0
2016-07-29 14:05:00,54.42,54.48,54.42,54.47,41760.0,43.4683,43.5162,43.4683,43.5082,41760.0
2016-07-29 14:10:00,54.47,54.47,54.4,54.41,72314.0,43.5082,43.5082,43.4523,43.4603,72314.0
2016-07-29 14:15:00,54.41,54.49,54.41,54.48,29587.0,43.4603,43.5242,43.4603,43.5162,29587.0
2016-07-29 14:20:00,54.48,54.51,54.48,54.51,39755.0,43.5162,43.5401,43.5162,43.5401,39755.0
2016-07-29 14:25:00,54.51,54.52,54.47,54.48,33541.0,43.5401,43.5481,43.5082,43.5162,33541.0
2016-07-29 14:30:00,54.48,54.48,54.45,54.45,43140.0,43.5162,43.5162,43.4922,43.4922,43140.0
2016-07-29 14:35:00,54.44,54.45,54.41,54.43,36113.0,43.4842,43.4922,43.4603,43.4762,36113.0
2016-07-29 14:40:00,54.43,54.48,54.43,54.46,28932.0,43.4762,43.5162,43.4762,43.5002,28932.0
2016-07-29 14:45:00,54.45,54.48,54.45,54.48,24144.0,43.4922,43.5162,43.4922,43.5162,24144.0
2016-07-29 14:50:00,54.48,54.52,54.47,54.52,43876.0,43.5162,43.5481,43.5082,43.5481,43876.0
2016-07-29 14:55:00,54.52,54.52,54.5,54.51,42950.0,43.5481,43.5481,43.5322,43.5401,42950.0
2016-07-29 15:00:00,54.5,54.5,54.46,54.48,53852.0,43.5322,43.5322,43.5002,43.5162,53852.0
2016-07-29 15:05:00,54.48,54.52,54.45,54.52,46545.0,43.5162,43.5481,43.4922,43.5481,46545.0
2016-07-29 15:10:00,54.51,54.55,54.5,54.51,69570.0,43.5401,43.5721,43.5322,43.5401,69570.0
2016-07-29 15:15:00,54.51,54.54,54.5,54.52,46954.0,43.5401,43.5641,43.5322,43.5481,46954.0
2016-07-29 15:20:00,54.52,54.55,54.52,54.54,32307.0,43.5481,43.5721,43.5481,43.5641,32307.0
2016-07-29 15:25:00,54.54,54.55,54.52,54.53,41944.0,43.5641,43.5721,43.5481,43.5561,41944.0
2016-07-29 15:30:00,54.54,54.57,54.52,54.56,60575.0,43.5641,43.5881,43.5481,43.5801,60575.0
2016-07-29 15:35:00,54.57,54.58,54.53,54.53,66998.0,43.5881,43.5961,43.5561,43.5561,66998.0
2016-07-29 15:40:00,54.53,54.6,54.53,54.59,93258.0,43.5561,43.612,43.5561,43.604,93258.0
2016-07-29 15:45:00,54.59,54.63,54.57,54.59,128637.0,43.604,43.636,43.5881,43.604,128637.0
2016-07-29 15:50:00,54.59,54.63,54.55,54.55,119023.0,43.604,43.636,43.5721,43.5721,119023.0
2016-07-29 15:55:00,54.55,54.55,54.43,54.45,348472.0,43.5721,43.5721,43.4762,43.4922,348472.0
2016-08-01 09:30:00,54.46,54.57,54.37,54.41,71500.0,43.5002,43.5881,43.4283,43.4603,71500.0
2016-08-01 09:35:00,54.41,54.44,54.29,54.31,50862.0,43.4603,43.4842,43.3644,43.3804,50862.0
2016-08-01 09:40:00,54.31,54.37,54.23,54.32,38976.0,43.3804,43.4283,43.3165,43.3884,38976.0
2016-08-01 09:45:00,54.33,54.39,54.28,54.29,47306.0,43.3964,43.4443,43.3564,43.3644,47306.0
2016-08-01 09:50:00,54.29,54.35,54.27,54.31,42157.0,43.3644,43.4123,43.3484,43.3804,42157.0
2016-08-01 09:55:00,54.31,54.42,54.3,54.4,42042.0,43.3804,43.4683,43.3724,43.4523,42042.0
2016-08-01 10:00:00,54.4,54.44,54.34,54.41,65737.0,43.4523,43.4842,43.4044,43.4603,65737.0
2016-08-01 10:05:00,54.41,54.57,54.38,54.54,43714.0,43.4603,43.5881,43.4363,43.5641,43714.0
2016-08-01 10:10:00,54.53,54.59,54.5,54.59,51701.0,43.5561,43.604,43.5322,43.604,51701.0
2016-08-01 10:15:00,54.59,54.66,54.58,54.61,69047.0,43.604,43.66,43.5961,43.62,69047.0
2016-08-01 10:20:00,54.61,54.61,54.53,54.54,45478.0,43.62,43.62,43.5561,43.5641,45478.0
2016-08-01 10:25:00,54.55,54.64,54.54,54.59,70464.0,43.5721,43.644,43.5641,43.604,70464.0
2016-08-01 10:30:00,54.6,54.63,54.54,54.57,70081.0,43.612,43.636,43.5641,43.5881,70081.0
2016-08-01 10:35:00,54.56,54.56,54.46,54.47,50781.0,43.5801,43.5801,43.5002,43.5082,50781.0
2016-08-01 10:40:00,54.48,54.51,54.47,54.5,149714.0,43.5162,43.5401,43.5082,43.5322,149714.0
2016-08-01 10:45:00,54.49,54.53,54.43,54.53,123746.0,43.5242,43.5561,43.4762,43.5561,123746.0
2016-08-01 10:50:00,54.52,54.54,54.44,54.5,87198.0,43.5481,43.5641,43.4842,43.5322,87198.0
2016-08-01 10:55:00,54.49,54.54,54.47,54.53,46213.0,43.5242,43.5641,43.5082,43.5561,46213.0
2016-08-01 11:00:00,54.52,54.55,54.48,54.5,72120.0,43.5481,43.5721,43.5162,43.5322,72120.0
2016-08-01 11:05:00,54.49,54.64,54.49,54.63,72116.0,43.5242,43.644,43.5242,43.636,72116.0
2016-08-01 11:10:00,54.64,54.73,54.62,54.71,76887.0,43.644,43.7159,43.628,43.6999,76887.0
2016-08-01 11:15:00,54.72,54.77,54.69,54.69,85176.0,43.7079,43.7478,43.6839,43.6839,85176.0
2016-08-01 11:20:00,54.69,54.69,54.62,54.62,82026.0,43.6839,43.6839,43.628,43.628,82026.0
2016-08-01 11:25:00,54.62,54.66,54.61,54.65,57710.0,43.628,43.66,43.62,43.652,57710.0
2016-08-01 11:30:00,54.64,54.7,54.62,54.69,61760.0,43.644,43.6919,43.628,43.6839,61760.0
2016-08-01 11:35:00,54.69,54.69,54.62,54.62,43146.0,43.6839,43.6839,43.628,43.628,43146.0
2016-08-01 11:40:00,54.62,54.62,54.59,54.61,40699.0,43.628,43.628,43.604,43.62,40699.0
2016-08-01 11:45:00,54.61,54.64,54.59,54.59,28517.0,43.62,43.644,43.604,43.604,28517.0
2016-08-01 11:50:00,54.58,54.58,54.47,54.49,59999.0,43.5961,43.5961,43.5082,43.5242,59999.0
2016-08-01 11:55:00,54.49,54.5,54.44,54.44,40842.0,43.5242,43.5322,43.4842,43.4842,40842.0
2016-08-01 12:00:00,54.44,54.49,54.42,54.47,38573.0,43.4842,43.5242,43.4683,43.5082,38573.0
2016-08-01 12:05:00,54.48,54.49,54.37,54.41,55904.0,43.5162,43.5242,43.4283,43.4603,55904.0
2016-08-01 12:10:00,54.4,54.41,54.28,54.29,84158.0,43.4523,43.4603,43.3564,43.3644,84158.0
2016-08-01 12:15:00,54.29,54.37,54.27,54.37,59188.0,43.3644,43.4283,43.3484,43.4283,59188.0
2016-08-01 12:20:00,54.36,54.38,54.32,54.33,46886.0,43.4203,43.4363,43.3884,43.3964,46886.0
2016-08-01 12:25:00,54.33,54.36,54.3,54.36,27361.0,43.3964,43.4203,43.3724,43.4203,27361.0
2016-08-01 12:30:00,54.36,54.4,54.34,54.36,58270.0,43.4203,43.4523,43.4044,43.4203,58270.0
2016-08-01 12:35:00,54.36,54.41,54.34,54.4,43816.0,43.4203,43.4603,43.4044,43.4523,43816.0
2016-08-01 12:40:00,54.4,54.42,54.36,54.38,16922.0,43.4523,43.4683,43.4203,43.4363,16922.0
2016-08-01 12:45:00,54.38,54.42,54.38,54.38,34838.0,43.4363,43.4683,43.4363,43.4363,34838.0
2016-08-01 12:50:00,54.39,54.42,54.37,54.4,28494.0,43.4443,43.4683,43.4283,43.4523,28494.0
2016-08-01 12:55:00,54.39,54.4,54.34,54.4,77348.0,43.4443,43.4523,43.4044,43.4523,77348.0
2016-08-01 13:00:00,54.4,54.41,54.29,54.31,76466.0,43.4523,43.4603,43.3644,43.3804,76466.0
2016-08-01 13:05:00,54.31,54.34,54.29,54.31,72903.0,43.3804,43.4044,43.3644,43.3804,72903.0
2016-08-01 13:10:00,54.3,54.35,54.28,54.35,33885.0,43.3724,43.4123,43.3564,43.4123,33885.0
2016-08-01 13:15:00,54.35,54.36,54.31,54.35,93192.0,43.4123,43.4203,43.3804,43.4123,93192.0
2016-08-01 13:20:00,54.34,54.36,54.3,54.33,60290.0,43.4044,43.4203,43.3724,43.3964,60290.0
2016-08-01 13:25:00,54.32,54.33,54.28,54.33,24756.0,43.3884,43.3964,43.3564,43.3964,24756.0
2016-08-01 13:30:00,54.32,54.36,54.29,54.36,32104.0,43.3884,43.4203,43.3644,43.4203,32104.0
2016-08-01 13:35:00,54.36,54.4,54.34,54.37,43853.0,43.4203,43.4523,43.4044,43.4283,43853.0
2016-08-01 13:40:00,54.37,54.42,54.35,54.4,47212.0,43.4283,43.4683,43.4123,43.4523,47212.0
2016-08-01 13:45:00,54.4,54.42,54.37,54.37,20738.0,43.4523,43.4683,43.4283,43.4283,20738.0
2016-08-01 13:50:00,54.37,54.38,54.29,54.29,42693.0,43.4283,43.4363,43.3644,43.3644,42693.0
2016-08-01 13:55:00,54.29,54.41,54.29,54.4,31760.0,43.3644,43.4603,43.3644,43.4523,31760.0
2016-08-01 14:00:00,54.41,54.44,54.36,54.37,39664.0,43.4603,43.4842,43.4203,43.4283,39664.0
2016-08-01 14:05:00,54.38,54.38,54.32,54.34,56948.0,43.4363,43.4363,43.3884,43.4044,56948.0
2016-08-01 14:10:00,54.33,54.34,54.3,54.32,50587.0,43.3964,43.4044,43.3724,43.3884,50587.0
2016-08-01 14:15:00,54.32,54.34,54.29,54.3,53032.0,43.3884,43.4044,43.3644,43.3724,53032.0
2016-08-01 14:20:00,54.3,54.36,54.28,54.34,72031.0,43.3724,43.4203,43.3564,43.4044,72031.0
2016-08-01 14:25:00,54.34,54.35,54.26,54.27,35396.0,43.4044,43.4123,43.3405,43.3484,35396.0
2016-08-01 14:30:00,54.28,54.33,54.26,54.29,52180.0,43.3564,43.3964,43.3405,43.3644,52180.0
2016-08-01 14:35:00,54.29,54.32,54.27,54.3,55392.0,43.3644,43.3884,43.3484,43.3724,55392.0
2016-08-01 14:40:00,54.3,54.33,54.28,54.29,42645.0,43.3724,43.3964,43.3564,43.3644,42645.0
2016-08-01 14:45:00,54.3,54.33,54.28,54.32,40943.0,43.3724,43.3964,43.3564,43.3884,40943.0
2016-08-01 14:50:00,54.32,54.33,54.25,54.27,37255.0,43.3884,43.3964,43.3325,43.3484,37255.0
2016-08-01 14:55:00,54.27,54.31,54.26,54.29,55317.0,43.3484,43.3804,43.3405,43.3644,55317.0
2016-08-01 15:00:00,54.29,54.3,54.24,54.25,51963.0,43.3644,43.3724,43.3245,43.3325,51963.0
2016-08-01 15:05:00,54.26,54.26,54.22,54.25,100346.0,43.3405,43.3405,43.3085,43.3325,100346.0
2016-08-01 15:10:00,54.25,54.35,54.24,54.33,76609.0,43.3325,43.4123,43.3245,43.3964,76609.0
2016-08-01 15:15:00,54.33,54.35,54.25,54.27,93096.0,43.3964,43.4123,43.3325,43.3484,93096.0
2016-08-01 15:20:00,54.28,54.3,54.26,54.3,86144.0,43.3564,43.3724,43.3405,43.3724,86144.0
2016-08-01 15:25:00,54.3,54.31,54.19,54.2,319334.0,43.3724,43.3804,43.2845,43.2925,319334.0
2016-08-01 15:30:00,54.2,54.25,54.18,54.24,134083.0,43.2925,43.3325,43.2766,43.3245,134083.0
2016-08-01 15:35:00,54.23,54.28,54.21,54.28,77974.0,43.3165,43.3564,43.3005,43.3564,77974.0
2016-08-01 15:40:00,54.28,54.28,54.23,54.24,152173.0,43.3564,43.3564,43.3165,43.3245,152173.0
2016-08-01 15:45:00,54.24,54.28,54.21,54.21,120298.0,43.3245,43.3564,43.3005,43.3005,120298.0
2016-08-01 15:50:00,54.22,54.22,54.17,54.17,184049.0,43.3085,43.3085,43.2686,43.2686,184049.0
2016-08-01 15:55:00,54.18,54.23,54.15,54.22,305512.0,43.2766,43.3165,43.2526,43.3085,305512.0
2016-08-02 09:30:00,54.19,54.34,53.99,54.24,101977.0,43.2845,43.4044,43.1248,43.3245,101977.0
2016-08-02 09:35:00,54.24,54.35,54.22,54.32,74528.0,43.3245,43.4123,43.3085,43.3884,74528.0
2016-08-02 09:40:00,54.32,54.39,54.25,54.33,99598.0,43.3884,43.4443,43.3325,43.3964,99598.0
2016-08-02 09:45:00,54.33,54.34,54.23,54.29,59951.0,43.3964,43.4044,43.3165,43.3644,59951.0
2016-08-02 09:50:00,54.3,54.33,54.25,54.26,43199.0,43.3724,43.3964,43.3325,43.3405,43199.0
2016-08-02 09:55:00,54.27,54.32,54.23,54.29,126783.0,43.3484,43.3884,43.3165,43.3644,126783.0
2016-08-02 10:00:00,54.29,54.31,54.17,54.17,56545.0,43.3644,43.3804,43.2686,43.2686,56545.0
2016-08-02 10:05:00,54.17,54.19,54.13,54.17,42441.0,43.2686,43.2845,43.2366,43.2686,42441.0
2016-08-02 10:10:00,54.18,54.19,54.1,54.19,53228.0,43.2766,43.2845,43.2127,43.2845,53228.0
2016-08-02 10:15:00,54.19,54.23,54.12,54.13,43241.0,43.2845,43.3165,43.2286,43.2366,43241.0
2016-08-02 10:20:00,54.13,54.22,54.08,54.18,33638.0,43.2366,43.3085,43.1967,43.2766,33638.0
2016-08-02 10:25:00,54.18,54.24,54.15,54.24,26600.0,43.2766,43.3245,43.2526,43.3245,26600.0
2016-08-02 10:30:00,54.24,54.24,54.16,54.16,41527.0,43.3245,43.3245,43.2606,43.2606,41527.0
2016-08-02 10:35:00,54.16,54.17,54.05,54.06,48385.0,43.2606,43.2686,43.1727,43.1807,48385.0
2016-08-02 10:40:00,54.06,54.11,54.03,54.09,37648.0,43.1807,43.2206,43.1567,43.2047,37648.0
2016-08-02 10:45:00,54.09,54.09,54.0,54.0,37922.0,43.2047,43.2047,43.1328,43.1328,37922.0
2016-08-02 10:50:00,54.0,54.04,53.96,54.02,45462.0,43.1328,43.1647,43.1008,43.1488,45462.0
2016-08-02 10:55:00,54.02,54.05,53.96,53.97,25484.0,43.1488,43.1727,43.1008,43.1088,25484.0
2016-08-02 11:00:00,53.98,54.04,53.98,54.02,39956.0,43.1168,43.1647,43.1168,43.1488,39956.0
2016-08-02 11:05:00,54.02,54.12,54.0,54.11,55024.0,43.1488,43.2286,43.1328,43.2206,55024.0
2016-08-02 11:10:00,54.11,54.17,54.1,54.16,23177.0,43.2206,43.2686,43.2127,43.2606,23177.0
2016-08-02 11:15:00,54.17,54.2,54.13,54.18,34931.0,43.2686,43.2925,43.2366,43.2766,34931.0
2016-08-02 11:20:00,54.18,54.27,54.17,54.25,37278.0,43.2766,43.3484,43.2686,43.3325,37278.0
2016-08-02 11:25:00,54.25,54.32,54.24,54.25,93366.0,43.3325,43.3884,43.3245,43.3325,93366.0
2016-08-02 11:30:00,54.25,54.26,54.19,54.2,33739.0,43.3325,43.3405,43.2845,43.2925,33739.0
2016-08-02 11:35:00,54.2,54.22,54.15,54.16,39387.0,43.2925,43.3085,43.2526,43.2606,39387.0
2016-08-02 11:40:00,54.16,54.16,54.06,54.08,52336.0,43.2606,43.2606,43.1807,43.1967,52336.0
2016-08-02 11:45:00,54.07,54.11,54.05,54.08,21837.0,43.1887,43.2206,43.1727,43.1967,21837.0
2016-08-02 11:50:00,54.08,54.09,54.01,54.03,25737.0,43.1967,43.2047,43.1408,43.1567,25737.0
2016-08-02 11:55:00,54.04,54.05,54.0,54.05,31252.0,43.1647,43.1727,43.1328,43.1727,31252.0
2016-08-02 12:00:00,54.04,54.06,54.02,54.04,35862.0,43.1647,43.1807,43.1488,43.1647,35862.0
2016-08-02 12:05:00,54.04,54.12,54.02,54.11,68116.0,43.1647,43.2286,43.1488,43.2206,68116.0
2016-08-02 12:10:00,54.11,54.14,54.08,54.14,54606.0,43.2206,43.2446,43.1967,43.2446,54606.0
2016-08-02 12:15:00,54.14,54.15,54.09,54.13,64114.0,43.2446,43.2526,43.2047,43.2366,64114.0
2016-08-02 12:20:00,54.13,54.2,54.11,54.19,33671.0,43.2366,43.2925,43.2206,43.2845,33671.0
2016-08-02 12:25:00,54.18,54.19,54.14,54.16,23008.0,43.2766,43.2845,43.2446,43.2606,23008.0
2016-08-02 12:30:00,54.15,54.18,54.1,54.18,30785.0,43.2526,43.2766,43.2127,43.2766,30785.0
2016-08-02 12:35:00,54.18,54.18,54.13,54.14,26076.0,43.2766,43.2766,43.2366,43.2446,26076.0
2016-08-02 12:40:00,54.15,54.18,54.13,54.15,21340.0,43.2526,43.2766,43.2366,43.2526,21340.0
2016-08-02 12:45:00,54.14,54.15,54.09,54.13,83991.0,43.2446,43.2526,43.2047,43.2366,83991.0
2016-08-02 12:50:00,54.13,54.14,54.05,54.05,83544.0,43.2366,43.2446,43.1727,43.1727,83544.0
2016-08-02 12:55:00,54.05,54.05,53.95,54.02,77056.0,43.1727,43.1727,43.0928,43.1488,77056.0
2016-08-02 13:00:00,54.01,54.04,53.99,54.01,40722.0,43.1408,43.1647,43.1248,43.1408,40722.0
2016-08-02 13:05:00,54.01,54.01,53.94,53.95,41689.0,43.1408,43.1408,43.0849,43.0928,41689.0
2016-08-02 13:10:00,53.94,54.01,53.93,53.97,47611.0,43.0849,43.1408,43.0769,43.1088,47611.0
2016-08-02 13:15:00,53.97,54.01,53.96,54.01,30302.0,43.1088,43.1408,43.1008,43.1408,30302.0
2016-08-02 13:20:00,54.0,54.07,54.0,54.07,77596.0,43.1328,43.1887,43.1328,43.1887,77596.0
2016-08-02 13:25:00,54.07,54.09,54.05,54.06,27802.0,43.1887,43.2047,43.1727,43.1807,27802.0
2016-08-02 13:30:00,54.05,54.06,54.02,54.05,46287.0,43.1727,43.1807,43.1488,43.1727,46287.0
2016-08-02 13:35:00,54.05,54.08,54.03,54.03,47177.0,43.1727,43.1967,43.1567,43.1567,47177.0
2016-08-02 13:40:00,54.04,54.04,53.97,54.0,50862.0,43.1647,43.1647,43.1088,43.1328,50862.0
2016-08-02 13:45:00,54.0,54.03,53.99,54.03,24805.0,43.1328,43.1567,43.1248,43.1567,24805.0
2016-08-02 13:50:00,54.04,54.04,53.98,54.0,33948.0,43.1647,43.1647,43.1168,43.1328,33948.0
2016-08-02 13:55:00,54.0,54.0,53.96,53.97,25897.0,43.1328,43.1328,43.1008,43.1088,25897.0
2016-08-02 14:00:00,53.97,54.02,53.97,53.99,36039.0,43.1088,43.1488,43.1088,43.1248,36039.0
2016-08-02 14:05:00,54.0,54.07,53.98,54.06,62265.0,43.1328,43.1887,43.1168,43.1807,62265.0
2016-08-02 14:10:00,54.06,54.11,54.04,54.05,102383.0,43.1807,43.2206,43.1647,43.1727,102383.0
2016-08-02 14:15:00,54.05,54.05,53.99,54.03,61481.0,43.1727,43.1727,43.1248,43.1567,61481.0
2016-08-02 14:20:00,54.03,54.08,53.98,54.07,53709.0,43.1567,43.1967,43.1168,43.1887,53709.0
2016-08-02 14:25:00,54.07,54.13,54.07,54.08,115239.0,43.1887,43.2366,43.1887,43.1967,115239.0
2016-08-02 14:30:00,54.08,54.1,53.98,53.98,69814.0,43.1967,43.2127,43.1168,43.1168,69814.0
2016-08-02 14:35:00,53.98,54.03,53.98,54.02,54618.0,43.1168,43.1567,43.1168,43.1488,54618.0
2016-08-02 14:40:00,54.02,54.13,54.01,54.12,56508.0,43.1488,43.2366,43.1408,43.2286,56508.0
2016-08-02 14:45:00,54.11,54.12,54.08,54.12,40558.0,43.2206,43.2286,43.1967,43.2286,40558.0
2016-08-02 14:50:00,54.12,54.13,54.0,54.0,81342.0,43.2286,43.2366,43.1328,43.1328,81342.0
2016-08-02 14:55:00,54.0,54.0,53.97,54.0,70587.0,43.1328,43.1328,43.1088,43.1328,70587.0
2016-08-02 15:00:00,54.0,54.02,53.98,53.98,58832.0,43.1328,43.1488,43.1168,43.1168,58832.0
2016-08-02 15:05:00,53.98,54.0,53.96,54.0,53960.0,43.1168,43.1328,43.1008,43.1328,53960.0
2016-08-02 15:10:00,53.99,54.02,53.97,54.01,60686.0,43.1248,43.1488,43.1088,43.1408,60686.0
2016-08-02 15:15:00,54.01,54.05,53.98,54.03,97108.0,43.1408,43.1727,43.1168,43.1567,97108.0
2016-08-02 15:20:00,54.03,54.06,53.98,54.05,78689.0,43.1567,43.1807,43.1168,43.1727,78689.0
2016-08-02 15:25:00,54.05,54.11,54.04,54.08,126184.0,43.1727,43.2206,43.1647,43.1967,126184.0
2016-08-02 15:30:00,54.08,54.13,54.07,54.13,99143.0,43.1967,43.2366,43.1887,43.2366,99143.0
2016-08-02 15:35:00,54.13,54.13,54.03,54.06,239026.0,43.2366,43.2366,43.1567,43.1807,239026.0
2016-08-02 15:40:00,54.07,54.1,54.02,54.09,139058.0,43.1887,43.2127,43.1488,43.2047,139058.0
2016-08-02 15:45:00,54.09,54.12,54.06,54.07,143775.0,43.2047,43.2286,43.1807,43.1887,143775.0
2016-08-02 15:50:00,54.07,54.14,54.05,54.14,235887.0,43.1887,43.2446,43.1727,43.2446,235887.0
2016-08-02 15:55:00,54.14,54.18,54.12,54.16,353825.0,43.2446,43.2766,43.2286,43.2606,353825.0
2016-08-03 09:30:00,56.91,58.18,56.8,57.69,1538610.0,45.4572,46.4716,45.3693,46.0802,1538610.0
2016-08-03 09:35:00,57.68,57.75,57.0,57.2,913421.0,46.0722,46.1281,45.529,45.6888,913421.0
2016-08-03 09:40:00,57.2,57.79,57.18,57.7,518674.0,45.6888,46.1601,45.6728,46.0882,518674.0
2016-08-03 09:45:00,57.71,58.0,57.67,57.98,547334.0,46.0962,46.3278,46.0642,46.3118,547334.0
2016-08-03 09:50:00,57.99,57.99,57.82,57.85,347867.0,46.3198,46.3198,46.184,46.208,347867.0
2016-08-03 09:55:00,57.85,57.9,57.68,57.84,263238.0,46.208,46.2479,46.0722,46.2,263238.0
2016-08-03 10:00:00,57.84,57.88,57.7,57.76,228937.0,46.2,46.2319,46.0882,46.1361,228937.0
2016-08-03 10:05:00,57.76,57.78,57.7,57.72,234412.0,46.1361,46.1521,46.0882,46.1041,234412.0
2016-08-03 10:10:00,57.72,57.81,57.7,57.77,268017.0,46.1041,46.176,46.0882,46.1441,268017.0
2016-08-03 10:15:00,57.77,57.8,57.69,57.7,254194.0,46.1441,46.168,46.0802,46.0882,254194.0
2016-08-03 10:20:00,57.69,57.69,57.49,57.65,307413.0,46.0802,46.0802,45.9204,46.0482,307413.0
2016-08-03 10:25:00,57.65,57.7,57.58,57.63,262283.0,46.0482,46.0882,45.9923,46.0323,262283.0
2016-08-03 10:30:00,57.62,57.62,57.52,57.59,205117.0,46.0243,46.0243,45.9444,46.0003,205117.0
2016-08-03 10:35:00,57.59,57.84,57.58,57.83,163390.0,46.0003,46.2,45.9923,46.192,163390.0
2016-08-03 10:40:00,57.83,57.97,57.82,57.93,200429.0,46.192,46.3038,46.184,46.2719,200429.0
2016-08-03 10:45:00,57.92,58.0,57.9,57.99,117237.0,46.2639,46.3278,46.2479,46.3198,117237.0
2016-08-03 10:50:00,58.0,58.04,57.96,57.96,301294.0,46.3278,46.3597,46.2958,46.2958,301294.0
2016-08-03 10:55:00,57.97,57.97,57.77,57.78,192471.0,46.3038,46.3038,46.1441,46.1521,192471.0
2016-08-03 11:00:00,57.79,57.86,57.74,57.77,197464.0,46.1601,46.216,46.1201,46.1441,197464.0
2016-08-03 11:05:00,57.77,57.92,57.76,57.9,177181.0,46.1441,46.2639,46.1361,46.2479,177181.0
2016-08-03 11:10:00,57.9,57.91,57.77,57.8,123180.0,46.2479,46.2559,46.1441,46.168,123180.0
2016-08-03 11:15:00,57.8,57.96,57.8,57.94,98173.0,46.168,46.2958,46.168,46.2799,98173.0
2016-08-03 11:20:00,57.94,58.0,57.93,57.94,128181.0,46.2799,46.3278,46.2719,46.2799,128181.0
2016-08-03 11:25:00,57.94,58.0,57.91,57.95,131746.0,46.2799,46.3278,46.2559,46.2879,131746.0
2016-08-03 11:30:00,57.96,58.0,57.95,57.98,91292.0,46.2958,46.3278,46.2879,46.3118,91292.0
2016-08-03 11:35:00,57.98,58.0,57.9,57.97,106220.0,46.3118,46.3278,46.2479,46.3038,106220.0
2016-08-03 11:40:00,57.97,58.0,57.94,57.99,88250.0,46.3038,46.3278,46.2799,46.3198,88250.0
2016-08-03 11:45:00,57.99,57.99,57.96,57.98,89888.0,46.3198,46.3198,46.2958,46.3118,89888.0
2016-08-03 11:50:00,57.98,57.98,57.91,57.93,117974.0,46.3118,46.3118,46.2559,46.2719,117974.0
2016-08-03 11:55:00,57.93,58.0,57.91,57.95,161726.0,46.2719,46.3278,46.2559,46.2879,161726.0
2016-08-03 12:00:00,57.95,58.0,57.95,57.97,93826.0,46.2879,46.3278,46.2879,46.3038,93826.0
2016-08-03 12:05:00,57.97,57.99,57.9,57.93,84851.0,46.3038,46.3198,46.2479,46.2719,84851.0
2016-08-03 12:10:00,57.93,57.98,57.91,57.92,66986.0,46.2719,46.3118,46.2559,46.2639,66986.0
2016-08-03 12:15:00,57.92,57.98,57.9,57.93,70185.0,46.2639,46.3118,46.2479,46.2719,70185.0
2016-08-03 12:20:00,57.93,57.93,57.83,57.88,76425.0,46.2719,46.2719,46.192,46.2319,76425.0
2016-08-03 12:25:00,57.88,57.93,57.87,57.89,60958.0,46.2319,46.2719,46.224,46.2399,60958.0
2016-08-03 12:30:00,57.89,57.89,57.76,57.78,103014.0,46.2399,46.2399,46.1361,46.1521,103014.0
2016-08-03 12:35:00,57.78,57.88,57.78,57.88,73223.0,46.1521,46.2319,46.1521,46.2319,73223.0
2016-08-03 12:40:00,57.88,57.99,57.87,57.94,61769.0,46.2319,46.3198,46.224,46.2799,61769.0
2016-08-03 12:45:00,57.94,57.94,57.8,57.8,87970.0,46.2799,46.2799,46.168,46.168,87970.0
2016-08-03 12:50:00,57.8,57.87,57.76,57.81,69025.0,46.168,46.224,46.1361,46.176,69025.0
2016-08-03 12:55:00,57.81,57.87,57.81,57.86,49629.0,46.176,46.224,46.176,46.216,49629.0
2016-08-03 13:00:00,57.87,57.91,57.82,57.82,86496.0,46.224,46.2559,46.184,46.184,86496.0
2016-08-03 13:05:00,57.83,57.88,57.8,57.8,61478.0,46.192,46.2319,46.168,46.168,61478.0
2016-08-03 13:10:00,57.81,57.85,57.81,57.84,56146.0,46.176,46.208,46.176,46.2,56146.0
2016-08-03 13:15:00,57.84,57.89,57.83,57.89,27557.0,46.2,46.2399,46.192,46.2399,27557.0
2016-08-03 13:20:00,57.89,57.93,57.88,57.93,53071.0,46.2399,46.2719,46.2319,46.2719,53071.0
2016-08-03 13:25:00,57.93,57.94,57.89,57.9,243776.0,46.2719,46.2799,46.2399,46.2479,243776.0
2016-08-03 13:30:00,57.9,57.91,57.8,57.91,84831.0,46.2479,46.2559,46.168,46.2559,84831.0
2016-08-03 13:35:00,57.91,57.98,57.9,57.94,89578.0,46.2559,46.3118,46.2479,46.2799,89578.0
2016-08-03 13:40:00,57.94,57.98,57.93,57.97,45622.0,46.2799,46.3118,46.2719,46.3038,45622.0
2016-08-03 13:45:00,57.97,57.99,57.96,57.98,22724.0,46.3038,46.3198,46.2958,46.3118,22724.0
2016-08-03 13:50:00,57.98,57.99,57.95,57.98,70589.0,46.3118,46.3198,46.2879,46.3118,70589.0
2016-08-03 13:55:00,57.99,58.03,57.94,57.97,138601.0,46.3198,46.3518,46.2799,46.3038,138601.0
2016-08-03 14:00:00,57.97,58.13,57.95,58.05,164116.0,46.3038,46.4316,46.2879,46.3677,164116.0
2016-08-03 14:05:00,58.05,58.13,58.0,58.12,106942.0,46.3677,46.4316,46.3278,46.4236,106942.0
2016-08-03 14:10:00,58.12,58.13,58.07,58.08,72334.0,46.4236,46.4316,46.3837,46.3917,72334.0
2016-08-03 14:15:00,58.09,58.09,57.98,57.98,89332.0,46.3997,46.3997,46.3118,46.3118,89332.0
2016-08-03 14:20:00,57.98,58.01,57.95,57.98,102907.0,46.3118,46.3358,46.2879,46.3118,102907.0
2016-08-03 14:25:00,57.98,58.0,57.94,57.97,65419.0,46.3118,46.3278,46.2799,46.3038,65419.0
2016-08-03 14:30:00,57.97,58.02,57.95,57.98,123776.0,46.3038,46.3438,46.2879,46.3118,123776.0
2016-08-03 14:35:00,57.98,58.08,57.98,58.06,57778.0,46.3118,46.3917,46.3118,46.3757,57778.0
2016-08-03 14:40:00,58.07,58.07,57.98,57.99,67680.0,46.3837,46.3837,46.3118,46.3198,67680.0
2016-08-03 14:45:00,57.98,58.06,57.98,58.02,73555.0,46.3118,46.3757,46.3118,46.3438,73555.0
2016-08-03 14:50:00,58.01,58.05,58.0,58.0,89983.0,46.3358,46.3677,46.3278,46.3278,89983.0
2016-08-03 14:55:00,58.0,58.01,57.98,58.0,69383.0,46.3278,46.3358,46.3118,46.3278,69383.0
2016-08-03 15:00:00,58.01,58.01,57.95,58.0,82466.0,46.3358,46.3358,46.2879,46.3278,82466.0
2016-08-03 15:05:00,57.99,58.04,57.98,57.98,116524.0,46.3198,46.3597,46.3118,46.3118,116524.0
2016-08-03 15:10:00,57.98,58.03,57.97,58.03,157809.0,46.3118,46.3518,46.3038,46.3518,157809.0
2016-08-03 15:15:00,58.03,58.05,58.0,58.0,62970.0,46.3518,46.3677,46.3278,46.3278,62970.0
2016-08-03 15:20:00,58.0,58.05,57.98,58.05,267248.0,46.3278,46.3677,46.3118,46.3677,267248.0
2016-08-03 15:25:00,58.05,58.09,58.04,58.08,98535.0,46.3677,46.3997,46.3597,46.3917,98535.0
2016-08-03 15:30:00,58.08,58.08,58.02,58.03,122576.0,46.3917,46.3917,46.3438,46.3518,122576.0
2016-08-03 15:35:00,58.04,58.04,58.0,58.01,127260.0,46.3597,46.3597,46.3278,46.3358,127260.0
2016-08-03 15:40:00,58.01,58.05,57.99,58.0,178067.0,46.3358,46.3677,46.3198,46.3278,178067.0
2016-08-03 15:45:00,58.0,58.02,57.97,58.0,305183.0,46.3278,46.3438,46.3038,46.3278,305183.0
2016-08-03 15:50:00,58.0,58.04,57.99,58.04,305947.0,46.3278,46.3597,46.3198,46.3597,305947.0
2016-08-03 15:55:00,58.03,58.23,58.01,58.11,776365.0,46.3518,46.5115,46.3358,46.4157,776365.0
2016-08-04 09:30:00,58.06,58.09,57.85,57.97,156254.0,46.3757,46.3997,46.208,46.3038,156254.0
2016-08-04 09:35:00,57.97,58.17,57.94,58.17,126426.0,46.3038,46.4636,46.2799,46.4636,126426.0
2016-08-04 09:40:00,58.17,58.25,57.92,58.04,429597.0,46.4636,46.5275,46.2639,46.3597,429597.0
2016-08-04 09:45:00,58.04,58.17,57.99,58.13,154801.0,46.3597,46.4636,46.3198,46.4316,154801.0
2016-08-04 09:50:00,58.14,58.14,57.99,58.0,121768.0,46.4396,46.4396,46.3198,46.3278,121768.0
2016-08-04 09:55:00,58.0,58.01,57.91,57.97,114090.0,46.3278,46.3358,46.2559,46.3038,114090.0
2016-08-04 10:00:00,57.97,58.01,57.84,57.97,153796.0,46.3038,46.3358,46.2,46.3038,153796.0
2016-08-04 10:05:00,57.98,58.0,57.94,57.98,152773.0,46.3118,46.3278,46.2799,46.3118,152773.0
2016-08-04 10:10:00,57.98,57.99,57.87,57.9,63878.0,46.3118,46.3198,46.224,46.2479,63878.0
2016-08-04 10:15:00,57.9,57.94,57.88,57.9,181975.0,46.2479,46.2799,46.2319,46.2479,181975.0
2016-08-04 10:20:00,57.9,57.92,57.85,57.89,93261.0,46.2479,46.2639,46.208,46.2399,93261.0
2016-08-04 10:25:00,57.9,57.94,57.87,57.91,73968.0,46.2479,46.2799,46.224,46.2559,73968.0
2016-08-04 10:30:00,57.91,57.96,57.89,57.89,62518.0,46.2559,46.2958,46.2399,46.2399,62518.0
2016-08-04 10:35:00,57.9,57.9,57.86,57.87,84760.0,46.2479,46.2479,46.216,46.224,84760.0
2016-08-04 10:40:00,57.86,57.87,57.73,57.79,71386.0,46.216,46.224,46.1121,46.1601,71386.0
2016-08-04 10:45:00,57.79,57.8,57.7,57.73,52820.0,46.1601,46.168,46.0882,46.1121,52820.0
2016-08-04 10:50:00,57.73,57.78,57.6,57.61,135392.0,46.1121,46.1521,46.0083,46.0163,135392.0
2016-08-04 10:55:00,57.61,57.77,57.61,57.77,66317.0,46.0163,46.1441,46.0163,46.1441,66317.0
2016-08-04 11:00:00,57.76,57.8,57.71,57.79,61200.0,46.1361,46.168,46.0962,46.1601,61200.0
2016-08-04 11:05:00,57.78,57.8,57.74,57.75,71128.0,46.1521,46.168,46.1201,46.1281,71128.0
2016-08-04 11:10:00,57.76,57.81,57.74,57.8,58310.0,46.1361,46.176,46.1201,46.168,58310.0
2016-08-04 11:15:00,57.8,57.85,57.78,57.82,68536.0,46.168,46.208,46.1521,46.184,68536.0
2016-08-04 11:20:00,57.82,57.88,57.79,57.84,58723.0,46.184,46.2319,46.1601,46.2,58723.0
2016-08-04 11:25:00,57.84,57.89,57.78,57.81,66589.0,46.2,46.2399,46.1521,46.176,66589.0
2016-08-04 11:30:00,57.81,57.83,57.68,57.72,46822.0,46.176,46.192,46.0722,46.1041,46822.0
2016-08-04 11:35:00,57.73,57.74,57.7,57.72,47005.0,46.1121,46.1201,46.0882,46.1041,47005.0
2016-08-04 11:40:00,57.72,57.76,57.68,57.75,60814.0,46.1041,46.1361,46.0722,46.1281,60814.0
2016-08-04 11:45:00,57.76,57.76,57.65,57.66,54093.0,46.1361,46.1361,46.0482,46.0562,54093.0
2016-08-04 11:50:00,57.66,57.72,57.65,57.67,79690.0,46.0562,46.1041,46.0482,46.0642,79690.0
2016-08-04 11:55:00,57.67,57.76,57.64,57.73,75817.0,46.0642,46.1361,46.0402,46.1121,75817.0
2016-08-04 12:00:00,57.73,57.81,57.7,57.81,73588.0,46.1121,46.176,46.0882,46.176,73588.0
2016-08-04 12:05:00,57.8,57.86,57.8,57.82,55422.0,46.168,46.216,46.168,46.184,55422.0
2016-08-04 12:10:00,57.82,57.82,57.78,57.78,39372.0,46.184,46.184,46.1521,46.1521,39372.0
2016-08-04 12:15:00,57.78,57.83,57.77,57.82,53814.0,46.1521,46.192,46.1441,46.184,53814.0
2016-08-04 12:20:00,57.83,57.84,57.78,57.8,30661.0,46.192,46.2,46.1521,46.168,30661.0
2016-08-04 12:25:00,57.8,57.8,57.74,57.75,24340.0,46.168,46.168,46.1201,46.1281,24340.0
2016-08-04 12:30:00,57.75,57.77,57.71,57.74,54977.0,46.1281,46.1441,46.0962,46.1201,54977.0
2016-08-04 12:35:00,57.74,57.79,57.74,57.76,44070.0,46.1201,46.1601,46.1201,46.1361,44070.0
2016-08-04 12:40:00,57.77,57.82,57.74,57.8,73474.0,46.1441,46.184,46.1201,46.168,73474.0
2016-08-04 12:45:00,57.8,57.83,57.77,57.83,42393.0,46.168,46.192,46.1441,46.192,42393.0
2016-08-04 12:50:00,57.83,57.84,57.77,57.77,29204.0,46.192,46.2,46.1441,46.1441,29204.0
2016-08-04 12:55:00,57.78,57.78,57.73,57.73,30692.0,46.1521,46.1521,46.1121,46.1121,30692.0
2016-08-04 13:00:00,57.72,57.74,57.7,57.7,50135.0,46.1041,46.1201,46.0882,46.0882,50135.0
2016-08-04 13:05:00,57.7,57.78,57.7,57.78,38538.0,46.0882,46.1521,46.0882,46.1521,38538.0
2016-08-04 13:10:00,57.78,57.78,57.69,57.7,40901.0,46.1521,46.1521,46.0802,46.0882,40901.0
2016-08-04 13:15:00,57.7,57.78,57.69,57.76,59684.0,46.0882,46.1521,46.0802,46.1361,59684.0
2016-08-04 13:20:00,57.77,57.78,57.68,57.68,28023.0,46.1441,46.1521,46.0722,46.0722,28023.0
2016-08-04 13:25:00,57.69,57.79,57.68,57.78,106978.0,46.0802,46.1601,46.0722,46.1521,106978.0
2016-08-04 13:30:00,57.76,57.77,57.74,57.75,50953.0,46.1361,46.1441,46.1201,46.1281,50953.0
2016-08-04 13:35:00,57.76,57.76,57.74,57.74,16239.0,46.1361,46.1361,46.1201,46.1201,16239.0
2016-08-04 13:40:00,57.75,57.75,57.69,57.72,45616.0,46.1281,46.1281,46.0802,46.1041,45616.0
2016-08-04 13:45:00,57.71,57.75,57.65,57.67,87017.0,46.0962,46.1281,46.0482,46.0642,87017.0
2016-08-04 13:50:00,57.67,57.69,57.62,57.65,46320.0,46.0642,46.0802,46.0243,46.0482,46320.0
2016-08-04 13:55:00,57.66,57.69,57.65,57.68,57749.0,46.0562,46.0802,46.0482,46.0722,57749.0
2016-08-04 14:00:00,57.68,57.71,57.68,57.7,56784.0,46.0722,46.0962,46.0722,46.0882,56784.0
2016-08-04 14:05:00,57.7,57.7,57.67,57.7,38235.0,46.0882,46.0882,46.0642,46.0882,38235.0
2016-08-04 14:10:00,57.69,57.71,57.64,57.65,53845.0,46.0802,46.0962,46.0402,46.0482,53845.0
2016-08-04 14:15:00,57.64,57.7,57.63,57.69,64244.0,46.0402,46.0882,46.0323,46.0802,64244.0
2016-08-04 14:20:00,57.68,57.75,57.67,57.73,77600.0,46.0722,46.1281,46.0642,46.1121,77600.0
2016-08-04 14:25:00,57.73,57.74,57.68,57.69,52327.0,46.1121,46.1201,46.0722,46.0802,52327.0
2016-08-04 14:30:00,57.69,57.7,57.67,57.68,39539.0,46.0802,46.0882,46.0642,46.0722,39539.0
2016-08-04 14:35:00,57.68,57.7,57.67,57.68,41463.0,46.0722,46.0882,46.0642,46.0722,41463.0
2016-08-04 14:40:00,57.68,57.7,57.66,57.68,50651.0,46.0722,46.0882,46.0562,46.0722,50651.0
2016-08-04 14:45:00,57.69,57.7,57.68,57.7,34953.0,46.0802,46.0882,46.0722,46.0882,34953.0
2016-08-04 14:50:00,57.7,57.71,57.68,57.68,63900.0,46.0882,46.0962,46.0722,46.0722,63900.0
2016-08-04 14:55:00,57.68,57.69,57.67,57.67,45610.0,46.0722,46.0802,46.0642,46.0642,45610.0
2016-08-04 15:00:00,57.68,57.7,57.66,57.7,55497.0,46.0722,46.0882,46.0562,46.0882,55497.0
2016-08-04 15:05:00,57.7,57.73,57.69,57.73,60881.0,46.0882,46.1121,46.0802,46.1121,60881.0
2016-08-04 15:10:00,57.73,57.76,57.67,57.68,84153.0,46.1121,46.1361,46.0642,46.0722,84153.0
2016-08-04 15:15:00,57.68,57.72,57.68,57.7,55273.0,46.0722,46.1041,46.0722,46.0882,55273.0
2016-08-04 15:20:00,57.69,57.71,57.65,57.66,46459.0,46.0802,46.0962,46.0482,46.0562,46459.0
2016-08-04 15:25:00,57.66,57.68,57.65,57.66,90693.0,46.0562,46.0722,46.0482,46.0562,90693.0
2016-08-04 15:30:00,57.67,57.71,57.66,57.67,84601.0,46.0642,46.0962,46.0562,46.0642,84601.0
2016-08-04 15:35:00,57.67,57.74,57.64,57.72,152745.0,46.0642,46.1201,46.0402,46.1041,152745.0
2016-08-04 15:40:00,57.73,57.77,57.71,57.73,143710.0,46.1121,46.1441,46.0962,46.1121,143710.0
2016-08-04 15:45:00,57.73,57.76,57.71,57.75,139298.0,46.1121,46.1361,46.0962,46.1281,139298.0
2016-08-04 15:50:00,57.75,57.75,57.69,57.74,156505.0,46.1281,46.1281,46.0802,46.1201,156505.0
2016-08-04 15:55:00,57.75,57.75,57.58,57.62,670543.0,46.1281,46.1281,45.9923,46.0243,670543.0
2016-08-05 09:30:00,58.18,58.32,58.12,58.18,123661.0,46.4716,46.5834,46.4236,46.4716,123661.0
2016-08-05 09:35:00,58.18,58.36,58.18,58.31,75887.0,46.4716,46.6154,46.4716,46.5754,75887.0
2016-08-05 09:40:00,58.31,58.35,58.2,58.29,80976.0,46.5754,46.6074,46.4875,46.5594,80976.0
2016-08-05 09:45:00,58.3,58.36,58.21,58.22,60090.0,46.5674,46.6154,46.4955,46.5035,60090.0
2016-08-05 09:50:00,58.22,58.33,58.22,58.33,49473.0,46.5035,46.5914,46.5035,46.5914,49473.0
2016-08-05 09:55:00,58.35,58.44,58.35,58.44,133280.0,46.6074,46.6793,46.6074,46.6793,133280.0
2016-08-05 10:00:00,58.45,58.53,58.44,58.53,81529.0,46.6872,46.7511,46.6793,46.7511,81529.0
2016-08-05 10:05:00,58.53,58.57,58.48,58.48,86503.0,46.7511,46.7831,46.7112,46.7112,86503.0
2016-08-05 10:10:00,58.48,58.64,58.46,58.59,103172.0,46.7112,46.839,46.6952,46.7991,103172.0
2016-08-05 10:15:00,58.59,58.71,58.57,58.64,213600.0,46.7991,46.8949,46.7831,46.839,213600.0
2016-08-05 10:20:00,58.64,58.69,58.59,58.6,63590.0,46.839,46.8789,46.7991,46.8071,63590.0
2016-08-05 10:25:00,58.59,58.6,58.52,58.58,46882.0,46.7991,46.8071,46.7432,46.7911,46882.0
2016-08-05 10:30:00,58.57,58.65,58.51,58.51,57525.0,46.7831,46.847,46.7352,46.7352,57525.0
2016-08-05 10:35:00,58.52,58.57,58.51,58.51,25285.0,46.7432,46.7831,46.7352,46.7352,25285.0
2016-08-05 10:40:00,58.51,58.63,58.51,58.62,35858.0,46.7352,46.831,46.7352,46.823,35858.0
2016-08-05 10:45:00,58.62,58.66,58.59,58.61,40812.0,46.823,46.855,46.7991,46.815,40812.0
2016-08-05 10:50:00,58.6,58.69,58.6,58.69,43902.0,46.8071,46.8789,46.8071,46.8789,43902.0
2016-08-05 10:55:00,58.7,58.71,58.67,58.7,33097.0,46.8869,46.8949,46.863,46.8869,33097.0
2016-08-05 11:00:00,58.7,58.76,58.7,58.75,36255.0,46.8869,46.9349,46.8869,46.9269,36255.0
2016-08-05 11:05:00,58.76,58.77,58.67,58.73,75826.0,46.9349,46.9428,46.863,46.9109,75826.0
2016-08-05 11:10:00,58.73,58.76,58.67,58.76,43283.0,46.9109,46.9349,46.863,46.9349,43283.0
2016-08-05 11:15:00,58.75,58.76,58.69,58.75,33524.0,46.9269,46.9349,46.8789,46.9269,33524.0
2016-08-05 11:20:00,58.76,58.79,58.7,58.71,89047.0,46.9349,46.9588,46.8869,46.8949,89047.0
2016-08-05 11:25:00,58.72,58.77,58.68,58.74,40600.0,46.9029,46.9428,46.871,46.9189,40600.0
2016-08-05 11:30:00,58.75,58.84,58.75,58.84,78020.0,46.9269,46.9988,46.9269,46.9988,78020.0
2016-08-05 11:35:00,58.83,58.83,58.79,58.8,48715.0,46.9908,46.9908,46.9588,46.9668,48715.0
2016-08-05 11:40:00,58.8,58.86,58.79,58.83,30678.0,46.9668,47.0147,46.9588,46.9908,30678.0
2016-08-05 11:45:00,58.82,58.87,58.81,58.82,28346.0,46.9828,47.0227,46.9748,46.9828,28346.0
2016-08-05 11:50:00,58.82,58.87,58.79,58.8,40646.0,46.9828,47.0227,46.9588,46.9668,40646.0
2016-08-05 11:55:00,58.8,58.83,58.77,58.79,44581.0,46.9668,46.9908,46.9428,46.9588,44581.0
2016-08-05 12:00:00,58.79,58.81,58.78,58.81,37915.0,46.9588,46.9748,46.9508,46.9748,37915.0
2016-08-05 12:05:00,58.8,58.8,58.77,58.8,32818.0,46.9668,46.9668,46.9428,46.9668,32818.0
2016-08-05 12:10:00,58.8,58.82,58.79,58.82,33552.0,46.9668,46.9828,46.9588,46.9828,33552.0
2016-08-05 12:15:00,58.82,58.82,58.79,58.79,25441.0,46.9828,46.9828,46.9588,46.9588,25441.0
2016-08-05 12:20:00,58.8,58.86,58.79,58.84,35591.0,46.9668,47.0147,46.9588,46.9988,35591.0
2016-08-05 12:25:00,58.85,58.87,58.83,58.87,18106.0,47.0067,47.0227,46.9908,47.0227,18106.0
2016-08-05 12:30:00,58.85,58.86,58.79,58.8,31220.0,47.0067,47.0147,46.9588,46.9668,31220.0
2016-08-05 12:35:00,58.8,58.82,58.8,58.8,20039.0,46.9668,46.9828,46.9668,46.9668,20039.0
2016-08-05 12:40:00,58.8,58.82,58.78,58.79,58918.0,46.9668,46.9828,46.9508,46.9588,58918.0
2016-08-05 12:45:00,58.79,58.82,58.78,58.78,29880.0,46.9588,46.9828,46.9508,46.9508,29880.0
2016-08-05 12:50:00,58.78,58.79,58.77,58.78,11547.0,46.9508,46.9588,46.9428,46.9508,11547.0
2016-08-05 12:55:00,58.77,58.79,58.77,58.78,21426.0,46.9428,46.9588,46.9428,46.9508,21426.0
2016-08-05 13:00:00,58.77,58.77,58.75,58.76,22425.0,46.9428,46.9428,46.9269,46.9349,22425.0
2016-08-05 13:05:00,58.75,58.76,58.74,58.75,24275.0,46.9269,46.9349,46.9189,46.9269,24275.0
2016-08-05 13:10:00,58.75,58.77,58.74,58.76,44497.0,46.9269,46.9428,46.9189,46.9349,44497.0
2016-08-05 13:15:00,58.77,58.79,58.76,58.78,16374.0,46.9428,46.9588,46.9349,46.9508,16374.0
2016-08-05 13:20:00,58.78,58.79,58.76,58.79,22824.0,46.9508,46.9588,46.9349,46.9588,22824.0
2016-08-05 13:25:00,58.79,58.84,58.79,58.84,27230.0,46.9588,46.9988,46.9588,46.9988,27230.0
2016-08-05 13:30:00,58.83,58.84,58.81,58.82,36184.0,46.9908,46.9988,46.9748,46.9828,36184.0
2016-08-05 13:35:00,58.82,58.85,58.81,58.85,46690.0,46.9828,47.0067,46.9748,47.0067,46690.0
2016-08-05 13:40:00,58.85,58.87,58.84,58.86,34093.0,47.0067,47.0227,46.9988,47.0147,34093.0
2016-08-05 13:45:00,58.86,58.9,58.85,58.9,36650.0,47.0147,47.0467,47.0067,47.0467,36650.0
2016-08-05 13:50:00,58.9,58.9,58.87,58.88,29979.0,47.0467,47.0467,47.0227,47.0307,29979.0
2016-08-05 13:55:00,58.87,58.92,58.85,58.92,39219.0,47.0227,47.0627,47.0067,47.0627,39219.0
2016-08-05 14:00:00,58.92,58.92,58.89,58.9,21289.0,47.0627,47.0627,47.0387,47.0467,21289.0
2016-08-05 14:05:00,58.9,58.93,58.89,58.92,39114.0,47.0467,47.0706,47.0387,47.0627,39114.0
2016-08-05 14:10:00,58.91,58.92,58.87,58.88,48263.0,47.0547,47.0627,47.0227,47.0307,48263.0
2016-08-05 14:15:00,58.87,58.89,58.85,58.85,26066.0,47.0227,47.0387,47.0067,47.0067,26066.0
2016-08-05 14:20:00,58.86,58.87,58.85,58.87,39304.0,47.0147,47.0227,47.0067,47.0227,39304.0
2016-08-05 14:25:00,58.87,58.9,58.85,58.9,25625.0,47.0227,47.0467,47.0067,47.0467,25625.0
2016-08-05 14:30:00,58.9,58.93,58.87,58.93,51769.0,47.0467,47.0706,47.0227,47.0706,51769.0
2016-08-05 14:35:00,58.93,58.93,58.88,58.92,43955.0,47.0706,47.0706,47.0307,47.0627,43955.0
2016-08-05 14:40:00,58.92,58.93,58.88,58.89,38265.0,47.0627,47.0706,47.0307,47.0387,38265.0
2016-08-05 14:45:00,58.89,58.93,58.89,58.92,26491.0,47.0387,47.0706,47.0387,47.0627,26491.0
2016-08-05 14:50:00,58.92,58.93,58.91,58.93,37443.0,47.0627,47.0706,47.0547,47.0706,37443.0
2016-08-05 14:55:00,58.93,58.94,58.92,58.94,22810.0,47.0706,47.0786,47.0627,47.0786,22810.0
2016-08-05 15:00:00,58.92,58.94,58.91,58.94,48658.0,47.0627,47.0786,47.0547,47.0786,48658.0
2016-08-05 15:05:00,58.94,58.97,58.91,58.92,62222.0,47.0786,47.1026,47.0547,47.0627,62222.0
2016-08-05 15:10:00,58.92,58.93,58.91,58.93,17828.0,47.0627,47.0706,47.0547,47.0706,17828.0
2016-08-05 15:15:00,58.92,58.97,58.92,58.97,69080.0,47.0627,47.1026,47.0627,47.1026,69080.0
2016-08-05 15:20:00,58.97,58.99,58.94,58.97,87122.0,47.1026,47.1186,47.0786,47.1026,87122.0
2016-08-05 15:25:00,58.97,59.02,58.95,59.0,79992.0,47.1026,47.1425,47.0866,47.1266,79992.0
2016-08-05 15:30:00,59.0,59.0,58.96,58.98,100967.0,47.1266,47.1266,47.0946,47.1106,100967.0
2016-08-05 15:35:00,58.98,58.99,58.96,58.98,118039.0,47.1106,47.1186,47.0946,47.1106,118039.0
2016-08-05 15:40:00,58.98,59.07,58.98,59.07,144564.0,47.1106,47.1825,47.1106,47.1825,144564.0
2016-08-05 15:45:00,59.07,59.09,59.01,59.01,158879.0,47.1825,47.1984,47.1345,47.1345,158879.0
2016-08-05 15:50:00,59.02,59.05,59.01,59.03,219141.0,47.1425,47.1665,47.1345,47.1505,219141.0
2016-08-05 15:55:00,59.03,59.16,59.02,59.09,652020.0,47.1505,47.2544,47.1425,47.1984,652020.0
2016-08-08 09:30:00,59.43,59.62,59.41,59.62,182595.0,47.47,47.6218,47.454,47.6218,182595.0
2016-08-08 09:35:00,59.61,59.73,59.56,59.63,73935.0,47.6138,47.7096,47.5739,47.6298,73935.0
2016-08-08 09:40:00,59.64,59.65,59.54,59.6,72920.0,47.6378,47.6457,47.5579,47.6058,72920.0
2016-08-08 09:45:00,59.61,59.67,59.59,59.66,76530.0,47.6138,47.6617,47.5978,47.6537,76530.0
2016-08-08 09:50:00,59.65,59.69,59.59,59.62,69177.0,47.6457,47.6777,47.5978,47.6218,69177.0
2016-08-08 09:55:00,59.62,59.63,59.51,59.51,111341.0,47.6218,47.6298,47.5339,47.5339,111341.0
2016-08-08 10:00:00,59.51,59.63,59.46,59.62,134302.0,47.5339,47.6298,47.494,47.6218,134302.0
2016-08-08 10:05:00,59.62,59.7,59.59,59.62,70368.0,47.6218,47.6857,47.5978,47.6218,70368.0
2016-08-08 10:10:00,59.63,59.65,59.58,59.62,48303.0,47.6298,47.6457,47.5898,47.6218,48303.0
2016-08-08 10:15:00,59.63,59.66,59.6,59.61,69774.0,47.6298,47.6537,47.6058,47.6138,69774.0
2016-08-08 10:20:00,59.62,59.62,59.53,59.55,50043.0,47.6218,47.6218,47.5499,47.5659,50043.0
2016-08-08 10:25:00,59.55,59.57,59.51,59.54,32055.0,47.5659,47.5818,47.5339,47.5579,32055.0
2016-08-08 10:30:00,59.53,59.67,59.51,59.66,42040.0,47.5499,47.6617,47.5339,47.6537,42040.0
2016-08-08 10:35:00,59.66,59.66,59.54,59.6,29518.0,47.6537,47.6537,47.5579,47.6058,29518.0
2016-08-08 10:40:00,59.61,59.65,59.56,59.6,28891.0,47.6138,47.6457,47.5739,47.6058,28891.0
2016-08-08 10:45:00,59.6,59.61,59.52,59.54,71531.0,47.6058,47.6138,47.5419,47.5579,71531.0
2016-08-08 10:50:00,59.55,59.55,59.41,59.52,61802.0,47.5659,47.5659,47.454,47.5419,61802.0
2016-08-08 10:55:00,59.52,59.54,59.48,59.54,27874.0,47.5419,47.5579,47.51,47.5579,27874.0
2016-08-08 11:00:00,59.55,59.59,59.5,59.57,42291.0,47.5659,47.5978,47.5259,47.5818,42291.0
2016-08-08 11:05:00,59.56,59.62,59.5,59.62,43842.0,47.5739,47.6218,47.5259,47.6218,43842.0
2016-08-08 11:10:00,59.62,59.66,59.55,59.64,39545.0,47.6218,47.6537,47.5659,47.6378,39545.0
2016-08-08 11:15:00,59.64,59.74,59.62,59.73,97163.0,47.6378,47.7176,47.6218,47.7096,97163.0
2016-08-08 11:20:00,59.73,59.77,59.69,59.73,73380.0,47.7096,47.7416,47.6777,47.7096,73380.0
2016-08-08 11:25:00,59.73,59.81,59.72,59.75,66321.0,47.7096,47.7735,47.7017,47.7256,66321.0
2016-08-08 11:30:00,59.74,59.77,59.66,59.67,91786.0,47.7176,47.7416,47.6537,47.6617,91786.0
2016-08-08 11:35:00,59.67,59.72,59.64,59.65,37206.0,47.6617,47.7017,47.6378,47.6457,37206.0
2016-08-08 11:40:00,59.64,59.66,59.61,59.64,27749.0,47.6378,47.6537,47.6138,47.6378,27749.0
2016-08-08 11:45:00,59.64,59.64,59.58,59.58,33711.0,47.6378,47.6378,47.5898,47.5898,33711.0
2016-08-08 11:50:00,59.58,59.64,59.58,59.62,25076.0,47.5898,47.6378,47.5898,47.6218,25076.0
2016-08-08 11:55:00,59.61,59.66,59.58,59.65,43014.0,47.6138,47.6537,47.5898,47.6457,43014.0
2016-08-08 12:00:00,59.65,59.72,59.65,59.72,48260.0,47.6457,47.7017,47.6457,47.7017,48260.0
2016-08-08 12:05:00,59.71,59.72,59.67,59.71,27732.0,47.6937,47.7017,47.6617,47.6937,27732.0
2016-08-08 12:10:00,59.7,59.73,59.7,59.7,30706.0,47.6857,47.7096,47.6857,47.6857,30706.0
2016-08-08 12:15:00,59.7,59.76,59.69,59.73,26898.0,47.6857,47.7336,47.6777,47.7096,26898.0
2016-08-08 12:20:00,59.73,59.76,59.71,59.73,42886.0,47.7096,47.7336,47.6937,47.7096,42886.0
2016-08-08 12:25:00,59.73,59.73,59.71,59.72,12644.0,47.7096,47.7096,47.6937,47.7017,12644.0
2016-08-08 12:30:00,59.72,59.75,59.71,59.75,24848.0,47.7017,47.7256,47.6937,47.7256,24848.0
2016-08-08 12:35:00,59.74,59.76,59.72,59.73,18389.0,47.7176,47.7336,47.7017,47.7096,18389.0
2016-08-08 12:40:00,59.72,59.76,59.7,59.7,29263.0,47.7017,47.7336,47.6857,47.6857,29263.0
2016-08-08 12:45:00,59.7,59.74,59.67,59.71,25083.0,47.6857,47.7176,47.6617,47.6937,25083.0
2016-08-08 12:50:00,59.7,59.74,59.68,59.7,21496.0,47.6857,47.7176,47.6697,47.6857,21496.0
2016-08-08 12:55:00,59.7,59.71,59.68,59.7,13451.0,47.6857,47.6937,47.6697,47.6857,13451.0
2016-08-08 13:00:00,59.71,59.72,59.66,59.67,32806.0,47.6937,47.7017,47.6537,47.6617,32806.0
2016-08-08 13:05:00,59.67,59.67,59.6,59.63,19896.0,47.6617,47.6617,47.6058,47.6298,19896.0
2016-08-08 13:10:00,59.63,59.7,59.62,59.68,39819.0,47.6298,47.6857,47.6218,47.6697,39819.0
2016-08-08 13:15:00,59.68,59.69,59.63,59.66,18221.0,47.6697,47.6777,47.6298,47.6537,18221.0
2016-08-08 13:20:00,59.65,59.65,59.57,59.57,18355.0,47.6457,47.6457,47.5818,47.5818,18355.0
2016-08-08 13:25:00,59.57,59.63,59.57,59.6,37595.0,47.5818,47.6298,47.5818,47.6058,37595.0
2016-08-08 13:30:00,59.6,59.62,59.57,59.62,27032.0,47.6058,47.6218,47.5818,47.6218,27032.0
2016-08-08 13:35:00,59.61,59.62,59.54,59.54,24266.0,47.6138,47.6218,47.5579,47.5579,24266.0
2016-08-08 13:40:00,59.54,59.57,59.52,59.54,37569.0,47.5579,47.5818,47.5419,47.5579,37569.0
2016-08-08 13:45:00,59.54,59.55,59.48,59.49,23101.0,47.5579,47.5659,47.51,47.5179,23101.0
2016-08-08 13:50:00,59.48,59.53,59.48,59.52,30542.0,47.51,47.5499,47.51,47.5419,30542.0
2016-08-08 13:55:00,59.52,59.58,59.52,59.54,26831.0,47.5419,47.5898,47.5419,47.5579,26831.0
2016-08-08 14:00:00,59.55,59.56,59.5,59.5,25372.0,47.5659,47.5739,47.5259,47.5259,25372.0
2016-08-08 14:05:00,59.5,59.52,59.45,59.45,42298.0,47.5259,47.5419,47.486,47.486,42298.0
2016-08-08 14:10:00,59.45,59.46,59.43,59.43,34047.0,47.486,47.494,47.47,47.47,34047.0
2016-08-08 14:15:00,59.42,59.46,59.38,59.39,75969.0,47.462,47.494,47.4301,47.4381,75969.0
2016-08-08 14:20:00,59.39,59.39,59.3,59.3,64038.0,47.4381,47.4381,47.3662,47.3662,64038.0
2016-08-08 14:25:00,59.31,59.39,59.28,59.36,80214.0,47.3742,47.4381,47.3502,47.4141,80214.0
2016-08-08 14:30:00,59.37,59.43,59.36,59.41,39845.0,47.4221,47.47,47.4141,47.454,39845.0
2016-08-08 14:35:00,59.4,59.44,59.37,59.42,32524.0,47.4461,47.478,47.4221,47.462,32524.0
2016-08-08 14:40:00,59.41,59.42,59.35,59.37,23301.0,47.454,47.462,47.4061,47.4221,23301.0
2016-08-08 14:45:00,59.37,59.44,59.36,59.41,22775.0,47.4221,47.478,47.4141,47.454,22775.0
2016-08-08 14:50:00,59.41,59.46,59.39,59.46,37209.0,47.454,47.494,47.4381,47.494,37209.0
2016-08-08 14:55:00,59.45,59.49,59.42,59.44,38268.0,47.486,47.5179,47.462,47.478,38268.0
2016-08-08 15:00:00,59.44,59.45,59.4,59.4,36204.0,47.478,47.486,47.4461,47.4461,36204.0
2016-08-08 15:05:00,59.4,59.42,59.37,59.4,36852.0,47.4461,47.462,47.4221,47.4461,36852.0
2016-08-08 15:10:00,59.4,59.4,59.34,59.36,38742.0,47.4461,47.4461,47.3981,47.4141,38742.0
2016-08-08 15:15:00,59.36,59.38,59.34,59.38,33600.0,47.4141,47.4301,47.3981,47.4301,33600.0
2016-08-08 15:20:00,59.38,59.42,59.37,59.42,22559.0,47.4301,47.462,47.4221,47.462,22559.0
2016-08-08 15:25:00,59.42,59.46,59.4,59.41,40758.0,47.462,47.494,47.4461,47.454,40758.0
2016-08-08 15:30:00,59.42,59.47,59.41,59.44,49816.0,47.462,47.502,47.454,47.478,49816.0
2016-08-08 15:35:00,59.45,59.45,59.4,59.42,58321.0,47.486,47.486,47.4461,47.462,58321.0
2016-08-08 15:40:00,59.42,59.43,59.38,59.39,72534.0,47.462,47.47,47.4301,47.4381,72534.0
2016-08-08 15:45:00,59.39,59.4,59.37,59.37,97971.0,47.4381,47.4461,47.4221,47.4221,97971.0
2016-08-08 15:50:00,59.37,59.38,59.35,59.37,110118.0,47.4221,47.4301,47.4061,47.4221,110118.0
2016-08-08 15:55:00,59.37,59.4,59.33,59.37,353729.0,47.4221,47.4461,47.3901,47.4221,353729.0
2016-08-09 09:30:00,59.29,59.47,59.26,59.45,134758.0,47.3582,47.502,47.3342,47.486,134758.0
2016-08-09 09:35:00,59.45,59.52,59.43,59.48,56584.0,47.486,47.5419,47.47,47.51,56584.0
2016-08-09 09:40:00,59.48,59.55,59.48,59.49,82305.0,47.51,47.5659,47.51,47.5179,82305.0
2016-08-09 09:45:00,59.49,59.52,59.47,59.5,68711.0,47.5179,47.5419,47.502,47.5259,68711.0
2016-08-09 09:50:00,59.51,59.54,59.5,59.52,42713.0,47.5339,47.5579,47.5259,47.5419,42713.0
2016-08-09 09:55:00,59.52,59.53,59.49,59.5,68518.0,47.5419,47.5499,47.5179,47.5259,68518.0
2016-08-09 10:00:00,59.5,59.52,59.36,59.43,72439.0,47.5259,47.5419,47.4141,47.47,72439.0
2016-08-09 10:05:00,59.43,59.43,59.36,59.38,26636.0,47.47,47.47,47.4141,47.4301,26636.0
2016-08-09 10:10:00,59.38,59.48,59.38,59.42,18877.0,47.4301,47.51,47.4301,47.462,18877.0
2016-08-09 10:15:00,59.42,59.49,59.41,59.45,26940.0,47.462,47.5179,47.454,47.486,26940.0
2016-08-09 10:20:00,59.45,59.46,59.39,59.41,20381.0,47.486,47.494,47.4381,47.454,20381.0
2016-08-09 10:25:00,59.41,59.48,59.4,59.41,22970.0,47.454,47.51,47.4461,47.454,22970.0
2016-08-09 10:30:00,59.41,59.45,59.4,59.42,29402.0,47.454,47.486,47.4461,47.462,29402.0
2016-08-09 10:35:00,59.43,59.48,59.42,59.44,27311.0,47.47,47.51,47.462,47.478,27311.0
2016-08-09 10:40:00,59.45,59.45,59.35,59.38,30206.0,47.486,47.486,47.4061,47.4301,30206.0
2016-08-09 10:45:00,59.38,59.4,59.33,59.36,35496.0,47.4301,47.4461,47.3901,47.4141,35496.0
2016-08-09 10:50:00,59.37,59.38,59.3,59.3,19726.0,47.4221,47.4301,47.3662,47.3662,19726.0
2016-08-09 10:55:00,59.3,59.36,59.3,59.3,46077.0,47.3662,47.4141,47.3662,47.3662,46077.0
2016-08-09 11:00:00,59.31,59.37,59.3,59.32,34474.0,47.3742,47.4221,47.3662,47.3822,34474.0
2016-08-09 11:05:00,59.32,59.4,59.32,59.39,33708.0,47.3822,47.4461,47.3822,47.4381,33708.0
2016-08-09 11:10:00,59.39,59.4,59.38,59.39,26429.0,47.4381,47.4461,47.4301,47.4381,26429.0
2016-08-09 11:15:00,59.38,59.43,59.38,59.4,23496.0,47.4301,47.47,47.4301,47.4461,23496.0
2016-08-09 11:20:00,59.41,59.41,59.34,59.34,21068.0,47.454,47.454,47.3981,47.3981,21068.0
2016-08-09 11:25:00,59.35,59.37,59.33,59.33,27171.0,47.4061,47.4221,47.3901,47.3901,27171.0
2016-08-09 11:30:00,59.34,59.39,59.33,59.35,26443.0,47.3981,47.4381,47.3901,47.4061,26443.0
2016-08-09 11:35:00,59.35,59.36,59.3,59.31,33929.0,47.4061,47.4141,47.3662,47.3742,33929.0
2016-08-09 11:40:00,59.3,59.32,59.26,59.27,45011.0,47.3662,47.3822,47.3342,47.3422,45011.0
2016-08-09 11:45:00,59.26,59.3,59.26,59.29,19912.0,47.3342,47.3662,47.3342,47.3582,19912.0
2016-08-09 11:50:00,59.28,59.28,59.25,59.26,29740.0,47.3502,47.3502,47.3262,47.3342,29740.0
2016-08-09 11:55:00,59.26,59.27,59.25,59.25,20842.0,47.3342,47.3422,47.3262,47.3262,20842.0
2016-08-09 12:00:00,59.25,59.32,59.25,59.3,30188.0,47.3262,47.3822,47.3262,47.3662,30188.0
2016-08-09 12:05:00,59.3,59.33,59.29,59.3,30790.0,47.3662,47.3901,47.3582,47.3662,30790.0
2016-08-09 12:10:00,59.3,59.31,59.25,59.27,19551.0,47.3662,47.3742,47.3262,47.3422,19551.0
2016-08-09 12:15:00,59.26,59.3,59.23,59.28,26184.0,47.3342,47.3662,47.3103,47.3502,26184.0
2016-08-09 12:20:00,59.29,59.29,59.22,59.25,19901.0,47.3582,47.3582,47.3023,47.3262,19901.0
2016-08-09 12:25:00,59.25,59.25,59.19,59.19,19632.0,47.3262,47.3262,47.2783,47.2783,19632.0
2016-08-09 12:30:00,59.2,59.24,59.2,59.21,24345.0,47.2863,47.3183,47.2863,47.2943,24345.0
2016-08-09 12:35:00,59.22,59.25,59.22,59.23,18958.0,47.3023,47.3262,47.3023,47.3103,18958.0
2016-08-09 12:40:00,59.24,59.24,59.19,59.19,20661.0,47.3183,47.3183,47.2783,47.2783,20661.0
2016-08-09 12:45:00,59.19,59.19,59.12,59.18,45869.0,47.2783,47.2783,47.2224,47.2703,45869.0
2016-08-09 12:50:00,59.17,59.22,59.17,59.2,18877.0,47.2623,47.3023,47.2623,47.2863,18877.0
2016-08-09 12:55:00,59.2,59.23,59.18,59.18,16628.0,47.2863,47.3103,47.2703,47.2703,16628.0
2016-08-09 13:00:00,59.19,59.27,59.19,59.26,24356.0,47.2783,47.3422,47.2783,47.3342,24356.0
2016-08-09 13:05:00,59.26,59.27,59.22,59.25,21412.0,47.3342,47.3422,47.3023,47.3262,21412.0
2016-08-09 13:10:00,59.25,59.26,59.2,59.21,18430.0,47.3262,47.3342,47.2863,47.2943,18430.0
2016-08-09 13:15:00,59.21,59.26,59.2,59.25,15635.0,47.2943,47.3342,47.2863,47.3262,15635.0
2016-08-09 13:20:00,59.24,59.25,59.21,59.22,26191.0,47.3183,47.3262,47.2943,47.3023,26191.0
2016-08-09 13:25:00,59.22,59.23,59.19,59.2,17236.0,47.3023,47.3103,47.2783,47.2863,17236.0
2016-08-09 13:30:00,59.2,59.24,59.19,59.23,36159.0,47.2863,47.3183,47.2783,47.3103,36159.0
2016-08-09 13:35:00,59.23,59.23,59.19,59.2,18130.0,47.3103,47.3103,47.2783,47.2863,18130.0
2016-08-09 13:40:00,59.2,59.2,59.15,59.18,29029.0,47.2863,47.2863,47.2464,47.2703,29029.0
2016-08-09 13:45:00,59.17,59.2,59.16,59.18,11900.0,47.2623,47.2863,47.2544,47.2703,11900.0
2016-08-09 13:50:00,59.18,59.2,59.14,59.2,15146.0,47.2703,47.2863,47.2384,47.2863,15146.0
2016-08-09 13:55:00,59.2,59.2,59.14,59.19,45135.0,47.2863,47.2863,47.2384,47.2783,45135.0
2016-08-09 14:00:00,59.19,59.2,59.18,59.18,18118.0,47.2783,47.2863,47.2703,47.2703,18118.0
2016-08-09 14:05:00,59.18,59.19,59.16,59.19,22694.0,47.2703,47.2783,47.2544,47.2783,22694.0
2016-08-09 14:10:00,59.18,59.2,59.15,59.16,16492.0,47.2703,47.2863,47.2464,47.2544,16492.0
2016-08-09 14:15:00,59.15,59.17,59.14,59.15,26924.0,47.2464,47.2623,47.2384,47.2464,26924.0
2016-08-09 14:20:00,59.15,59.16,59.11,59.11,28867.0,47.2464,47.2544,47.2144,47.2144,28867.0
2016-08-09 14:25:00,59.11,59.15,59.1,59.11,39741.0,47.2144,47.2464,47.2064,47.2144,39741.0
2016-08-09 14:30:00,59.11,59.2,59.11,59.17,43254.0,47.2144,47.2863,47.2144,47.2623,43254.0
2016-08-09 14:35:00,59.17,59.21,59.16,59.18,111081.0,47.2623,47.2943,47.2544,47.2703,111081.0
2016-08-09 14:40:00,59.17,59.18,59.15,59.18,38082.0,47.2623,47.2703,47.2464,47.2703,38082.0
2016-08-09 14:45:00,59.18,59.19,59.12,59.16,56936.0,47.2703,47.2783,47.2224,47.2544,56936.0
2016-08-09 14:50:00,59.16,59.19,59.15,59.18,39332.0,47.2544,47.2783,47.2464,47.2703,39332.0
2016-08-09 14:55:00,59.18,59.25,59.17,59.25,60264.0,47.2703,47.3262,47.2623,47.3262,60264.0
2016-08-09 15:00:00,59.25,59.28,59.23,59.27,36713.0,47.3262,47.3502,47.3103,47.3422,36713.0
2016-08-09 15:05:00,59.27,59.3,59.25,59.29,40819.0,47.3422,47.3662,47.3262,47.3582,40819.0
2016-08-09 15:10:00,59.29,59.32,59.25,59.26,131854.0,47.3582,47.3822,47.3262,47.3342,131854.0
2016-08-09 15:15:00,59.27,59.3,59.26,59.28,30601.0,47.3422,47.3662,47.3342,47.3502,30601.0
2016-08-09 15:20:00,59.28,59.3,59.27,59.29,26721.0,47.3502,47.3662,47.3422,47.3582,26721.0
2016-08-09 15:25:00,59.3,59.31,59.27,59.3,46406.0,47.3662,47.3742,47.3422,47.3662,46406.0
2016-08-09 15:30:00,59.29,59.3,59.27,59.3,31715.0,47.3582,47.3662,47.3422,47.3662,31715.0
2016-08-09 15:35:00,59.3,59.32,59.28,59.32,58797.0,47.3662,47.3822,47.3502,47.3822,58797.0
2016-08-09 15:40:00,59.32,59.33,59.27,59.28,79172.0,47.3822,47.3901,47.3422,47.3502,79172.0
2016-08-09 15:45:00,59.27,59.33,59.27,59.32,62813.0,47.3422,47.3901,47.3422,47.3822,62813.0
2016-08-09 15:50:00,59.32,59.34,59.28,59.33,130094.0,47.3822,47.3981,47.3502,47.3901,130094.0
2016-08-09 15:55:00,59.32,59.33,59.26,59.28,234405.0,47.3822,47.3901,47.3342,47.3502,234405.0
2016-08-10 09:30:00,59.27,59.35,59.09,59.11,76676.0,47.3422,47.4061,47.1984,47.2144,76676.0
2016-08-10 09:35:00,59.12,59.14,59.03,59.11,42583.0,47.2224,47.2384,47.1505,47.2144,42583.0
2016-08-10 09:40:00,59.11,59.13,59.08,59.08,75631.0,47.2144,47.2304,47.1905,47.1905,75631.0
2016-08-10 09:45:00,59.09,59.16,59.08,59.13,158607.0,47.1984,47.2544,47.1905,47.2304,158607.0
2016-08-10 09:50:00,59.13,59.33,59.13,59.33,45277.0,47.2304,47.3901,47.2304,47.3901,45277.0
2016-08-10 09:55:00,59.33,59.33,59.25,59.25,39588.0,47.3901,47.3901,47.3262,47.3262,39588.0
2016-08-10 10:00:00,59.25,59.39,59.25,59.38,38021.0,47.3262,47.4381,47.3262,47.4301,38021.0
2016-08-10 10:05:00,59.38,59.38,59.3,59.3,34213.0,47.4301,47.4301,47.3662,47.3662,34213.0
2016-08-10 10:10:00,59.31,59.32,59.24,59.28,24307.0,47.3742,47.3822,47.3183,47.3502,24307.0
2016-08-10 10:15:00,59.28,59.32,59.23,59.26,28762.0,47.3502,47.3822,47.3103,47.3342,28762.0
2016-08-10 10:20:00,59.25,59.36,59.25,59.34,21136.0,47.3262,47.4141,47.3262,47.3981,21136.0
2016-08-10 10:25:00,59.33,59.33,59.25,59.25,21598.0,47.3901,47.3901,47.3262,47.3262,21598.0
2016-08-10 10:30:00,59.25,59.31,59.23,59.25,37075.0,47.3262,47.3742,47.3103,47.3262,37075.0
2016-08-10 10:35:00,59.26,59.29,59.24,59.24,20964.0,47.3342,47.3582,47.3183,47.3183,20964.0
2016-08-10 10:40:00,59.24,59.28,59.23,59.23,34314.0,47.3183,47.3502,47.3103,47.3103,34314.0
2016-08-10 10:45:00,59.24,59.3,59.22,59.28,47135.0,47.3183,47.3662,47.3023,47.3502,47135.0
2016-08-10 10:50:00,59.28,59.39,59.27,59.37,77790.0,47.3502,47.4381,47.3422,47.4221,77790.0
2016-08-10 10:55:00,59.37,59.38,59.33,59.37,19955.0,47.4221,47.4301,47.3901,47.4221,19955.0
2016-08-10 11:00:00,59.36,59.41,59.35,59.39,25337.0,47.4141,47.454,47.4061,47.4381,25337.0
2016-08-10 11:05:00,59.39,59.4,59.28,59.28,26266.0,47.4381,47.4461,47.3502,47.3502,26266.0
2016-08-10 11:10:00,59.28,59.29,59.25,59.26,27853.0,47.3502,47.3582,47.3262,47.3342,27853.0
2016-08-10 11:15:00,59.26,59.27,59.16,59.18,42078.0,47.3342,47.3422,47.2544,47.2703,42078.0
2016-08-10 11:20:00,59.17,59.18,59.13,59.16,16077.0,47.2623,47.2703,47.2304,47.2544,16077.0
2016-08-10 11:25:00,59.15,59.22,59.13,59.18,40290.0,47.2464,47.3023,47.2304,47.2703,40290.0
2016-08-10 11:30:00,59.17,59.17,59.12,59.15,26612.0,47.2623,47.2623,47.2224,47.2464,26612.0
2016-08-10 11:35:00,59.16,59.17,59.13,59.15,35174.0,47.2544,47.2623,47.2304,47.2464,35174.0
2016-08-10 11:40:00,59.14,59.16,59.1,59.1,22967.0,47.2384,47.2544,47.2064,47.2064,22967.0
2016-08-10 11:45:00,59.1,59.12,59.06,59.07,31136.0,47.2064,47.2224,47.1745,47.1825,31136.0
2016-08-10 11:50:00,59.08,59.15,59.07,59.11,27872.0,47.1905,47.2464,47.1825,47.2144,27872.0
2016-08-10 11:55:00,59.1,59.17,59.1,59.11,20779.0,47.2064,47.2623,47.2064,47.2144,20779.0
2016-08-10 12:00:00,59.1,59.11,59.07,59.1,23904.0,47.2064,47.2144,47.1825,47.2064,23904.0
2016-08-10 12:05:00,59.11,59.18,59.11,59.17,20483.0,47.2144,47.2703,47.2144,47.2623,20483.0
2016-08-10 12:10:00,59.18,59.18,59.13,59.13,35085.0,47.2703,47.2703,47.2304,47.2304,35085.0
2016-08-10 12:15:00,59.13,59.14,59.11,59.14,17719.0,47.2304,47.2384,47.2144,47.2384,17719.0
2016-08-10 12:20:00,59.15,59.19,59.13,59.14,31498.0,47.2464,47.2783,47.2304,47.2384,31498.0
2016-08-10 12:25:00,59.14,59.2,59.14,59.17,20793.0,47.2384,47.2863,47.2384,47.2623,20793.0
2016-08-10 12:30:00,59.17,59.21,59.16,59.2,19405.0,47.2623,47.2943,47.2544,47.2863,19405.0
2016-08-10 12:35:00,59.21,59.21,59.18,59.21,10501.0,47.2943,47.2943,47.2703,47.2943,10501.0
2016-08-10 12:40:00,59.21,59.22,59.15,59.16,22393.0,47.2943,47.3023,47.2464,47.2544,22393.0
2016-08-10 12:45:00,59.16,59.22,59.16,59.2,17432.0,47.2544,47.3023,47.2544,47.2863,17432.0
2016-08-10 12:50:00,59.2,59.24,59.19,59.2,18218.0,47.2863,47.3183,47.2783,47.2863,18218.0
2016-08-10 12:55:00,59.2,59.21,59.07,59.09,83269.0,47.2863,47.2943,47.1825,47.1984,83269.0
2016-08-10 13:00:00,59.08,59.16,59.08,59.16,43452.0,47.1905,47.2544,47.1905,47.2544,43452.0
2016-08-10 13:05:00,59.16,59.16,59.1,59.11,35421.0,47.2544,47.2544,47.2064,47.2144,35421.0
2016-08-10 13:10:00,59.1,59.11,59.07,59.07,29834.0,47.2064,47.2144,47.1825,47.1825,29834.0
2016-08-10 13:15:00,59.06,59.07,59.01,59.01,41318.0,47.1745,47.1825,47.1345,47.1345,41318.0
2016-08-10 13:20:00,59.01,59.05,58.96,59.03,95845.0,47.1345,47.1665,47.0946,47.1505,95845.0
2016-08-10 13:25:00,59.04,59.08,59.04,59.08,26785.0,47.1585,47.1905,47.1585,47.1905,26785.0
2016-08-10 13:30:00,59.07,59.08,59.0,59.02,27498.0,47.1825,47.1905,47.1266,47.1425,27498.0
2016-08-10 13:35:00,59.03,59.08,59.01,59.05,17913.0,47.1505,47.1905,47.1345,47.1665,17913.0
2016-08-10 13:40:00,59.05,59.12,59.02,59.09,26062.0,47.1665,47.2224,47.1425,47.1984,26062.0
2016-08-10 13:45:00,59.08,59.09,59.04,59.05,21794.0,47.1905,47.1984,47.1585,47.1665,21794.0
2016-08-10 13:50:00,59.04,59.08,59.04,59.06,31265.0,47.1585,47.1905,47.1585,47.1745,31265.0
2016-08-10 13:55:00,59.07,59.08,59.04,59.06,17629.0,47.1825,47.1905,47.1585,47.1745,17629.0
2016-08-10 14:00:00,59.05,59.09,59.05,59.09,23511.0,47.1665,47.1984,47.1665,47.1984,23511.0
2016-08-10 14:05:00,59.08,59.12,59.04,59.05,36551.0,47.1905,47.2224,47.1585,47.1665,36551.0
2016-08-10 14:10:00,59.05,59.08,59.01,59.04,34076.0,47.1665,47.1905,47.1345,47.1585,34076.0
2016-08-10 14:15:00,59.04,59.04,58.97,58.99,25759.0,47.1585,47.1585,47.1026,47.1186,25759.0
2016-08-10 14:20:00,59.0,59.01,58.97,59.0,27889.0,47.1266,47.1345,47.1026,47.1266,27889.0
2016-08-10 14:25:00,59.0,59.02,58.93,58.96,18539.0,47.1266,47.1425,47.0706,47.0946,18539.0
2016-08-10 14:30:00,58.96,58.96,58.91,58.93,22919.0,47.0946,47.0946,47.0547,47.0706,22919.0
2016-08-10 14:35:00,58.93,58.97,58.92,58.96,20677.0,47.0706,47.1026,47.0627,47.0946,20677.0
2016-08-10 14:40:00,58.95,59.0,58.95,59.0,18054.0,47.0866,47.1266,47.0866,47.1266,18054.0
2016-08-10 14:45:00,58.98,59.03,58.96,59.01,22516.0,47.1106,47.1505,47.0946,47.1345,22516.0
2016-08-10 14:50:00,59.01,59.02,58.98,58.98,35598.0,47.1345,47.1425,47.1106,47.1106,35598.0
2016-08-10 14:55:00,58.98,59.03,58.98,59.02,26614.0,47.1106,47.1505,47.1106,47.1425,26614.0
2016-08-10 15:00:00,59.02,59.02,58.96,58.98,48315.0,47.1425,47.1425,47.0946,47.1106,48315.0
2016-08-10 15:05:00,58.98,59.01,58.98,58.98,34776.0,47.1106,47.1345,47.1106,47.1106,34776.0
2016-08-10 15:10:00,58.98,59.01,58.98,58.99,59784.0,47.1106,47.1345,47.1106,47.1186,59784.0
2016-08-10 15:15:00,59.0,59.0,58.98,58.99,52769.0,47.1266,47.1266,47.1106,47.1186,52769.0
2016-08-10 15:20:00,58.99,59.05,58.99,59.03,71106.0,47.1186,47.1665,47.1186,47.1505,71106.0
2016-08-10 15:25:00,59.02,59.06,59.0,59.01,103868.0,47.1425,47.1745,47.1266,47.1345,103868.0
2016-08-10 15:30:00,59.01,59.02,58.98,58.98,57429.0,47.1345,47.1425,47.1106,47.1106,57429.0
2016-08-10 15:35:00,58.98,59.01,58.96,58.98,58315.0,47.1106,47.1345,47.0946,47.1106,58315.0
2016-08-10 15:40:00,58.98,59.01,58.91,58.95,77119.0,47.1106,47.1345,47.0547,47.0866,77119.0
2016-08-10 15:45:00,58.95,59.0,58.94,58.96,65381.0,47.0866,47.1266,47.0786,47.0946,65381.0
2016-08-10 15:50:00,58.96,59.0,58.94,58.98,54186.0,47.0946,47.1266,47.0786,47.1106,54186.0
2016-08-10 15:55:00,58.98,59.01,58.94,59.01,154261.0,47.1106,47.1345,47.0786,47.1345,154261.0
2016-08-11 09:30:00,59.2,59.34,59.14,59.28,79552.0,47.2863,47.3981,47.2384,47.3502,79552.0
2016-08-11 09:35:00,59.28,59.32,59.15,59.19,45197.0,47.3502,47.3822,47.2464,47.2783,45197.0
2016-08-11 09:40:00,59.19,59.33,59.19,59.33,52761.0,47.2783,47.3901,47.2783,47.3901,52761.0
2016-08-11 09:45:00,59.34,59.39,59.3,59.33,59586.0,47.3981,47.4381,47.3662,47.3901,59586.0
2016-08-11 09:50:00,59.34,59.38,59.31,59.32,46903.0,47.3981,47.4301,47.3742,47.3822,46903.0
2016-08-11 09:55:00,59.32,59.32,59.2,59.22,46663.0,47.3822,47.3822,47.2863,47.3023,46663.0
2016-08-11 10:00:00,59.23,59.34,59.22,59.31,48923.0,47.3103,47.3981,47.3023,47.3742,48923.0
2016-08-11 10:05:00,59.31,59.33,59.2,59.22,36495.0,47.3742,47.3901,47.2863,47.3023,36495.0
2016-08-11 10:10:00,59.22,59.28,59.2,59.28,33134.0,47.3023,47.3502,47.2863,47.3502,33134.0
2016-08-11 10:15:00,59.27,59.33,59.23,59.31,31086.0,47.3422,47.3901,47.3103,47.3742,31086.0
2016-08-11 10:20:00,59.31,59.38,59.27,59.38,37355.0,47.3742,47.4301,47.3422,47.4301,37355.0
2016-08-11 10:25:00,59.37,59.43,59.37,59.43,32680.0,47.4221,47.47,47.4221,47.47,32680.0
2016-08-11 10:30:00,59.43,59.51,59.43,59.48,57899.0,47.47,47.5339,47.47,47.51,57899.0
2016-08-11 10:35:00,59.48,59.52,59.45,59.52,69975.0,47.51,47.5419,47.486,47.5419,69975.0
2016-08-11 10:40:00,59.51,59.55,59.42,59.47,30945.0,47.5339,47.5659,47.462,47.502,30945.0
2016-08-11 10:45:00,59.46,59.53,59.44,59.45,18785.0,47.494,47.5499,47.478,47.486,18785.0
2016-08-11 10:50:00,59.46,59.49,59.44,59.46,18179.0,47.494,47.5179,47.478,47.494,18179.0
2016-08-11 10:55:00,59.46,59.47,59.37,59.39,38117.0,47.494,47.502,47.4221,47.4381,38117.0
2016-08-11 11:00:00,59.39,59.42,59.39,59.4,18273.0,47.4381,47.462,47.4381,47.4461,18273.0
2016-08-11 11:05:00,59.4,59.44,59.39,59.42,17232.0,47.4461,47.478,47.4381,47.462,17232.0
2016-08-11 11:10:00,59.42,59.44,59.39,59.39,15207.0,47.462,47.478,47.4381,47.4381,15207.0
2016-08-11 11:15:00,59.38,59.4,59.35,59.38,24396.0,47.4301,47.4461,47.4061,47.4301,24396.0
2016-08-11 11:20:00,59.37,59.44,59.37,59.43,18446.0,47.4221,47.478,47.4221,47.47,18446.0
2016-08-11 11:25:00,59.45,59.46,59.4,59.41,24411.0,47.486,47.494,47.4461,47.454,24411.0
2016-08-11 11:30:00,59.42,59.47,59.39,59.47,27580.0,47.462,47.502,47.4381,47.502,27580.0
2016-08-11 11:35:00,59.48,59.5,59.44,59.45,13032.0,47.51,47.5259,47.478,47.486,13032.0
2016-08-11 11:40:00,59.44,59.46,59.41,59.46,21360.0,47.478,47.494,47.454,47.494,21360.0
2016-08-11 11:45:00,59.45,59.46,59.41,59.43,15948.0,47.486,47.494,47.454,47.47,15948.0
2016-08-11 11:50:00,59.44,59.52,59.43,59.5,134813.0,47.478,47.5419,47.47,47.5259,134813.0
2016-08-11 11:55:00,59.5,59.54,59.5,59.51,15068.0,47.5259,47.5579,47.5259,47.5339,15068.0
2016-08-11 12:00:00,59.52,59.52,59.49,59.51,24456.0,47.5419,47.5419,47.5179,47.5339,24456.0
2016-08-11 12:05:00,59.51,59.52,59.44,59.45,37680.0,47.5339,47.5419,47.478,47.486,37680.0
2016-08-11 12:10:00,59.45,59.46,59.43,59.43,15479.0,47.486,47.494,47.47,47.47,15479.0
2016-08-11 12:15:00,59.44,59.46,59.39,59.39,21164.0,47.478,47.494,47.4381,47.4381,21164.0
2016-08-11 12:20:00,59.39,59.42,59.38,59.42,17346.0,47.4381,47.462,47.4301,47.462,17346.0
2016-08-11 12:25:00,59.42,59.42,59.39,59.41,17448.0,47.462,47.462,47.4381,47.454,17448.0
2016-08-11 12:30:00,59.42,59.44,59.4,59.43,21926.0,47.462,47.478,47.4461,47.47,21926.0
2016-08-11 12:35:00,59.44,59.46,59.41,59.42,11895.0,47.478,47.494,47.454,47.462,11895.0
2016-08-11 12:40:00,59.43,59.49,59.42,59.49,17826.0,47.47,47.5179,47.462,47.5179,17826.0
2016-08-11 12:45:00,59.48,59.49,59.41,59.44,11873.0,47.51,47.5179,47.454,47.478,11873.0
2016-08-11 12:50:00,59.44,59.44,59.41,59.41,8619.0,47.478,47.478,47.454,47.454,8619.0
2016-08-11 12:55:00,59.42,59.43,59.41,59.41,7695.0,47.462,47.47,47.454,47.454,7695.0
2016-08-11 13:00:00,59.42,59.44,59.41,59.42,22550.0,47.462,47.478,47.454,47.462,22550.0
2016-08-11 13:05:00,59.42,59.42,59.37,59.41,31646.0,47.462,47.462,47.4221,47.454,31646.0
2016-08-11 13:10:00,59.41,59.42,59.39,59.39,13601.0,47.454,47.462,47.4381,47.4381,13601.0
2016-08-11 13:15:00,59.38,59.39,59.35,59.35,13435.0,47.4301,47.4381,47.4061,47.4061,13435.0
2016-08-11 13:20:00,59.35,59.38,59.34,59.34,13127.0,47.4061,47.4301,47.3981,47.3981,13127.0
2016-08-11 13:25:00,59.34,59.37,59.33,59.36,16395.0,47.3981,47.4221,47.3901,47.4141,16395.0
2016-08-11 13:30:00,59.37,59.4,59.36,59.38,10913.0,47.4221,47.4461,47.4141,47.4301,10913.0
2016-08-11 13:35:00,59.37,59.38,59.33,59.33,20906.0,47.4221,47.4301,47.3901,47.3901,20906.0
2016-08-11 13:40:00,59.34,59.35,59.33,59.34,12557.0,47.3981,47.4061,47.3901,47.3981,12557.0
2016-08-11 13:45:00,59.33,59.34,59.32,59.33,13834.0,47.3901,47.3981,47.3822,47.3901,13834.0
2016-08-11 13:50:00,59.34,59.37,59.32,59.33,30098.0,47.3981,47.4221,47.3822,47.3901,30098.0
2016-08-11 13:55:00,59.34,59.35,59.32,59.34,11983.0,47.3981,47.4061,47.3822,47.3981,11983.0
2016-08-11 14:00:00,59.34,59.37,59.33,59.35,14110.0,47.3981,47.4221,47.3901,47.4061,14110.0
2016-08-11 14:05:00,59.35,59.38,59.34,59.36,16524.0,47.4061,47.4301,47.3981,47.4141,16524.0
2016-08-11 14:10:00,59.36,59.4,59.36,59.37,21424.0,47.4141,47.4461,47.4141,47.4221,21424.0
2016-08-11 14:15:00,59.38,59.39,59.36,59.37,36088.0,47.4301,47.4381,47.4141,47.4221,36088.0
2016-08-11 14:20:00,59.38,59.39,59.35,59.37,19279.0,47.4301,47.4381,47.4061,47.4221,19279.0
2016-08-11 14:25:00,59.36,59.38,59.32,59.32,56872.0,47.4141,47.4301,47.3822,47.3822,56872.0
2016-08-11 14:30:00,59.32,59.32,59.29,59.31,15180.0,47.3822,47.3822,47.3582,47.3742,15180.0
2016-08-11 14:35:00,59.31,59.33,59.28,59.28,19078.0,47.3742,47.3901,47.3502,47.3502,19078.0
2016-08-11 14:40:00,59.28,59.31,59.27,59.31,17980.0,47.3502,47.3742,47.3422,47.3742,17980.0
2016-08-11 14:45:00,59.3,59.32,59.28,59.29,32029.0,47.3662,47.3822,47.3502,47.3582,32029.0
2016-08-11 14:50:00,59.29,59.32,59.29,59.3,15042.0,47.3582,47.3822,47.3582,47.3662,15042.0
2016-08-11 14:55:00,59.3,59.31,59.24,59.28,35174.0,47.3662,47.3742,47.3183,47.3502,35174.0
2016-08-11 15:00:00,59.28,59.31,59.26,59.29,23660.0,47.3502,47.3742,47.3342,47.3582,23660.0
2016-08-11 15:05:00,59.28,59.29,59.21,59.23,56961.0,47.3502,47.3582,47.2943,47.3103,56961.0
2016-08-11 15:10:00,59.23,59.25,59.22,59.24,18295.0,47.3103,47.3262,47.3023,47.3183,18295.0
2016-08-11 15:15:00,59.23,59.25,59.22,59.25,14774.0,47.3103,47.3262,47.3023,47.3262,14774.0
2016-08-11 15:20:00,59.25,59.27,59.24,59.25,14234.0,47.3262,47.3422,47.3183,47.3262,14234.0
2016-08-11 15:25:00,59.25,59.26,59.23,59.25,17126.0,47.3262,47.3342,47.3103,47.3262,17126.0
2016-08-11 15:30:00,59.24,59.27,59.23,59.27,24462.0,47.3183,47.3422,47.3103,47.3422,24462.0
2016-08-11 15:35:00,59.27,59.3,59.26,59.3,31734.0,47.3422,47.3662,47.3342,47.3662,31734.0
2016-08-11 15:40:00,59.3,59.33,59.29,59.32,58653.0,47.3662,47.3901,47.3582,47.3822,58653.0
2016-08-11 15:45:00,59.31,59.34,59.29,59.29,76573.0,47.3742,47.3981,47.3582,47.3582,76573.0
2016-08-11 15:50:00,59.3,59.3,59.26,59.27,84567.0,47.3662,47.3662,47.3342,47.3422,84567.0
2016-08-11 15:55:00,59.27,59.27,59.17,59.18,254707.0,47.3422,47.3422,47.2623,47.2703,254707.0
2016-08-12 09:30:00,58.84,58.92,58.77,58.88,79437.0,46.9988,47.0627,46.9428,47.0307,79437.0
2016-08-12 09:35:00,58.88,58.97,58.77,58.78,38772.0,47.0307,47.1026,46.9428,46.9508,38772.0
2016-08-12 09:40:00,58.78,58.83,58.74,58.8,65371.0,46.9508,46.9908,46.9189,46.9668,65371.0
2016-08-12 09:45:00,58.8,58.84,58.79,58.83,34052.0,46.9668,46.9988,46.9588,46.9908,34052.0
2016-08-12 09:50:00,58.83,58.86,58.79,58.8,62627.0,46.9908,47.0147,46.9588,46.9668,62627.0
2016-08-12 09:55:00,58.78,58.81,58.74,58.75,76648.0,46.9508,46.9748,46.9189,46.9269,76648.0
2016-08-12 10:00:00,58.76,58.93,58.75,58.93,51021.0,46.9349,47.0706,46.9269,47.0706,51021.0
2016-08-12 10:05:00,58.92,58.92,58.82,58.9,28819.0,47.0627,47.0627,46.9828,47.0467,28819.0
2016-08-12 10:10:00,58.89,58.95,58.88,58.94,18498.0,47.0387,47.0866,47.0307,47.0786,18498.0
2016-08-12 10:15:00,58.94,58.97,58.87,58.87,15771.0,47.0786,47.1026,47.0227,47.0227,15771.0
2016-08-12 10:20:00,58.87,58.94,58.85,58.94,16971.0,47.0227,47.0786,47.0067,47.0786,16971.0
2016-08-12 10:25:00,58.96,58.96,58.83,58.83,15846.0,47.0946,47.0946,46.9908,46.9908,15846.0
2016-08-12 10:30:00,58.82,58.85,58.78,58.79,22116.0,46.9828,47.0067,46.9508,46.9588,22116.0
2016-08-12 10:35:00,58.78,58.79,58.73,58.74,33146.0,46.9508,46.9588,46.9109,46.9189,33146.0
2016-08-12 10:40:00,58.74,58.76,58.71,58.73,34188.0,46.9189,46.9349,46.8949,46.9109,34188.0
2016-08-12 10:45:00,58.73,58.76,58.73,58.76,33421.0,46.9109,46.9349,46.9109,46.9349,33421.0
2016-08-12 10:50:00,58.75,58.81,58.73,58.79,27596.0,46.9269,46.9748,46.9109,46.9588,27596.0
2016-08-12 10:55:00,58.79,58.82,58.76,58.76,17867.0,46.9588,46.9828,46.9349,46.9349,17867.0
2016-08-12 11:00:00,58.77,58.82,58.76,58.8,26169.0,46.9428,46.9828,46.9349,46.9668,26169.0
2016-08-12 11:05:00,58.8,58.81,58.77,58.77,20537.0,46.9668,46.9748,46.9428,46.9428,20537.0
2016-08-12 11:10:00,58.78,58.78,58.74,58.75,21861.0,46.9508,46.9508,46.9189,46.9269,21861.0
2016-08-12 11:15:00,58.75,58.77,58.74,58.76,9657.0,46.9269,46.9428,46.9189,46.9349,9657.0
2016-08-12 11:20:00,58.76,58.82,58.75,58.82,16707.0,46.9349,46.9828,46.9269,46.9828,16707.0
2016-08-12 11:25:00,58.82,58.87,58.81,58.87,26601.0,46.9828,47.0227,46.9748,47.0227,26601.0
2016-08-12 11:30:00,58.87,58.89,58.85,58.88,19144.0,47.0227,47.0387,47.0067,47.0307,19144.0
2016-08-12 11:35:00,58.88,58.9,58.87,58.87,11431.0,47.0307,47.0467,47.0227,47.0227,11431.0
2016-08-12 11:40:00,58.88,58.88,58.84,58.87,20339.0,47.0307,47.0307,46.9988,47.0227,20339.0
2016-08-12 11:45:00,58.88,58.91,58.88,58.88,15012.0,47.0307,47.0547,47.0307,47.0307,15012.0
2016-08-12 11:50:00,58.88,58.9,58.8,58.81,13917.0,47.0307,47.0467,46.9668,46.9748,13917.0
2016-08-12 11:55:00,58.8,58.83,58.8,58.83,7117.0,46.9668,46.9908,46.9668,46.9908,7117.0
2016-08-12 12:00:00,58.83,58.84,58.8,58.82,26712.0,46.9908,46.9988,46.9668,46.9828,26712.0
2016-08-12 12:05:00,58.82,58.83,58.75,58.77,18832.0,46.9828,46.9908,46.9269,46.9428,18832.0
2016-08-12 12:10:00,58.77,58.78,58.75,58.77,14023.0,46.9428,46.9508,46.9269,46.9428,14023.0
2016-08-12 12:15:00,58.77,58.77,58.73,58.76,23567.0,46.9428,46.9428,46.9109,46.9349,23567.0
2016-08-12 12:20:00,58.77,58.81,58.77,58.78,22209.0,46.9428,46.9748,46.9428,46.9508,22209.0
2016-08-12 12:25:00,58.79,58.82,58.78,58.81,17186.0,46.9588,46.9828,46.9508,46.9748,17186.0
2016-08-12 12:30:00,58.8,58.81,58.77,58.8,9537.0,46.9668,46.9748,46.9428,46.9668,9537.0
2016-08-12 12:35:00,58.8,58.85,58.79,58.85,21213.0,46.9668,47.0067,46.9588,47.0067,21213.0
2016-08-12 12:40:00,58.85,58.88,58.84,58.88,15403.0,47.0067,47.0307,46.9988,47.0307,15403.0
2016-08-12 12:45:00,58.89,58.89,58.86,58.87,13756.0,47.0387,47.0387,47.0147,47.0227,13756.0
2016-08-12 12:50:00,58.86,58.87,58.82,58.83,21382.0,47.0147,47.0227,46.9828,46.9908,21382.0
2016-08-12 12:55:00,58.83,58.83,58.8,58.8,14117.0,46.9908,46.9908,46.9668,46.9668,14117.0
2016-08-12 13:00:00,58.8,58.81,58.77,58.77,23357.0,46.9668,46.9748,46.9428,46.9428,23357.0
2016-08-12 13:05:00,58.76,58.8,58.75,58.8,40369.0,46.9349,46.9668,46.9269,46.9668,40369.0
2016-08-12 13:10:00,58.8,58.85,58.79,58.84,9137.0,46.9668,47.0067,46.9588,46.9988,9137.0
2016-08-12 13:15:00,58.83,58.84,58.82,58.83,8843.0,46.9908,46.9988,46.9828,46.9908,8843.0
2016-08-12 13:20:00,58.82,58.82,58.8,58.8,5396.0,46.9828,46.9828,46.9668,46.9668,5396.0
2016-08-12 13:25:00,58.81,58.85,58.8,58.85,17611.0,46.9748,47.0067,46.9668,47.0067,17611.0
2016-08-12 13:30:00,58.84,58.85,58.82,58.84,14420.0,46.9988,47.0067,46.9828,46.9988,14420.0
2016-08-12 13:35:00,58.84,58.85,58.82,58.82,9807.0,46.9988,47.0067,46.9828,46.9828,9807.0
2016-08-12 13:40:00,58.83,58.84,58.81,58.82,15356.0,46.9908,46.9988,46.9748,46.9828,15356.0
2016-08-12 13:45:00,58.81,58.82,58.77,58.78,15225.0,46.9748,46.9828,46.9428,46.9508,15225.0
2016-08-12 13:50:00,58.77,58.79,58.75,58.77,15933.0,46.9428,46.9588,46.9269,46.9428,15933.0
2016-08-12 13:55:00,58.76,58.77,58.74,58.76,18444.0,46.9349,46.9428,46.9189,46.9349,18444.0
2016-08-12 14:00:00,58.76,58.82,58.75,58.81,23159.0,46.9349,46.9828,46.9269,46.9748,23159.0
2016-08-12 14:05:00,58.8,58.84,58.8,58.84,14803.0,46.9668,46.9988,46.9668,46.9988,14803.0
2016-08-12 14:10:00,58.83,58.86,58.82,58.84,16188.0,46.9908,47.0147,46.9828,46.9988,16188.0
2016-08-12 14:15:00,58.84,58.85,58.83,58.84,8818.0,46.9988,47.0067,46.9908,46.9988,8818.0
2016-08-12 14:20:00,58.84,58.87,58.83,58.87,15023.0,46.9988,47.0227,46.9908,47.0227,15023.0
2016-08-12 14:25:00,58.88,58.88,58.86,58.86,8268.0,47.0307,47.0307,47.0147,47.0147,8268.0
2016-08-12 14:30:00,58.86,58.87,58.86,58.87,4946.0,47.0147,47.0227,47.0147,47.0227,4946.0
2016-08-12 14:35:00,58.87,58.88,58.85,58.86,16978.0,47.0227,47.0307,47.0067,47.0147,16978.0
2016-08-12 14:40:00,58.87,58.89,58.86,58.87,15530.0,47.0227,47.0387,47.0147,47.0227,15530.0
2016-08-12 14:45:00,58.87,58.91,58.87,58.87,17707.0,47.0227,47.0547,47.0227,47.0227,17707.0
2016-08-12 14:50:00,58.87,58.88,58.83,58.83,15691.0,47.0227,47.0307,46.9908,46.9908,15691.0
2016-08-12 14:55:00,58.84,58.85,58.83,58.85,13882.0,46.9988,47.0067,46.9908,47.0067,13882.0
2016-08-12 15:00:00,58.84,58.85,58.83,58.83,10110.0,46.9988,47.0067,46.9908,46.9908,10110.0
2016-08-12 15:05:00,58.83,58.85,58.8,58.8,35277.0,46.9908,47.0067,46.9668,46.9668,35277.0
2016-08-12 15:10:00,58.8,58.81,58.77,58.8,30097.0,46.9668,46.9748,46.9428,46.9668,30097.0
2016-08-12 15:15:00,58.8,58.83,58.79,58.83,25204.0,46.9668,46.9908,46.9588,46.9908,25204.0
2016-08-12 15:20:00,58.82,58.83,58.81,58.82,11102.0,46.9828,46.9908,46.9748,46.9828,11102.0
2016-08-12 15:25:00,58.82,58.82,58.79,58.79,28972.0,46.9828,46.9828,46.9588,46.9588,28972.0
2016-08-12 15:30:00,58.8,58.82,58.79,58.81,38745.0,46.9668,46.9828,46.9588,46.9748,38745.0
2016-08-12 15:35:00,58.82,58.85,58.8,58.82,31367.0,46.9828,47.0067,46.9668,46.9828,31367.0
2016-08-12 15:40:00,58.82,58.88,58.81,58.87,57818.0,46.9828,47.0307,46.9748,47.0227,57818.0
2016-08-12 15:45:00,58.87,58.88,58.84,58.85,53083.0,47.0227,47.0307,46.9988,47.0067,53083.0
2016-08-12 15:50:00,58.86,58.86,58.85,58.86,39563.0,47.0147,47.0147,47.0067,47.0147,39563.0
2016-08-12 15:55:00,58.86,58.88,58.84,58.85,179528.0,47.0147,47.0307,46.9988,47.0067,179528.0
2016-08-15 09:30:00,59.02,59.12,59.02,59.1,34043.0,47.1425,47.2224,47.1425,47.2064,34043.0
2016-08-15 09:35:00,59.14,59.19,59.12,59.16,30918.0,47.2384,47.2783,47.2224,47.2544,30918.0
2016-08-15 09:40:00,59.16,59.21,59.15,59.19,22122.0,47.2544,47.2943,47.2464,47.2783,22122.0
2016-08-15 09:45:00,59.19,59.22,59.09,59.14,34167.0,47.2783,47.3023,47.1984,47.2384,34167.0
2016-08-15 09:50:00,59.13,59.17,59.13,59.13,18885.0,47.2304,47.2623,47.2304,47.2304,18885.0
2016-08-15 09:55:00,59.11,59.15,59.03,59.03,49530.0,47.2144,47.2464,47.1505,47.1505,49530.0
2016-08-15 10:00:00,59.04,59.11,59.03,59.1,16710.0,47.1585,47.2144,47.1505,47.2064,16710.0
2016-08-15 10:05:00,59.1,59.12,59.06,59.07,14967.0,47.2064,47.2224,47.1745,47.1825,14967.0
2016-08-15 10:10:00,59.07,59.11,59.06,59.11,17042.0,47.1825,47.2144,47.1745,47.2144,17042.0
2016-08-15 10:15:00,59.11,59.18,59.1,59.16,28148.0,47.2144,47.2703,47.2064,47.2544,28148.0
2016-08-15 10:20:00,59.17,59.22,59.16,59.19,27491.0,47.2623,47.3023,47.2544,47.2783,27491.0
2016-08-15 10:25:00,59.2,59.21,59.14,59.15,44881.0,47.2863,47.2943,47.2384,47.2464,44881.0
2016-08-15 10:30:00,59.15,59.19,59.14,59.16,89146.0,47.2464,47.2783,47.2384,47.2544,89146.0
2016-08-15 10:35:00,59.15,59.17,59.15,59.15,49957.0,47.2464,47.2623,47.2464,47.2464,49957.0
2016-08-15 10:40:00,59.15,59.16,59.12,59.14,36079.0,47.2464,47.2544,47.2224,47.2384,36079.0
2016-08-15 10:45:00,59.13,59.13,59.07,59.09,40722.0,47.2304,47.2304,47.1825,47.1984,40722.0
2016-08-15 10:50:00,59.1,59.12,59.08,59.11,36164.0,47.2064,47.2224,47.1905,47.2144,36164.0
2016-08-15 10:55:00,59.11,59.13,59.09,59.12,20618.0,47.2144,47.2304,47.1984,47.2224,20618.0
2016-08-15 11:00:00,59.12,59.15,59.1,59.1,37150.0,47.2224,47.2464,47.2064,47.2064,37150.0
2016-08-15 11:05:00,59.1,59.15,59.1,59.14,20854.0,47.2064,47.2464,47.2064,47.2384,20854.0
2016-08-15 11:10:00,59.14,59.15,59.1,59.1,62530.0,47.2384,47.2464,47.2064,47.2064,62530.0
2016-08-15 11:15:00,59.11,59.13,59.06,59.06,66194.0,47.2144,47.2304,47.1745,47.1745,66194.0
2016-08-15 11:20:00,59.05,59.1,59.03,59.1,28413.0,47.1665,47.2064,47.1505,47.2064,28413.0
2016-08-15 11:25:00,59.09,59.12,59.09,59.1,23507.0,47.1984,47.2224,47.1984,47.2064,23507.0
2016-08-15 11:30:00,59.1,59.13,59.08,59.1,18263.0,47.2064,47.2304,47.1905,47.2064,18263.0
2016-08-15 11:35:00,59.09,59.12,59.08,59.11,21110.0,47.1984,47.2224,47.1905,47.2144,21110.0
2016-08-15 11:40:00,59.1,59.13,59.09,59.09,22290.0,47.2064,47.2304,47.1984,47.1984,22290.0
2016-08-15 11:45:00,59.09,59.11,59.0,59.0,44639.0,47.1984,47.2144,47.1266,47.1266,44639.0
2016-08-15 11:50:00,59.0,59.02,59.0,59.02,21442.0,47.1266,47.1425,47.1266,47.1425,21442.0
2016-08-15 11:55:00,59.02,59.05,59.01,59.04,36198.0,47.1425,47.1665,47.1345,47.1585,36198.0
2016-08-15 12:00:00,59.05,59.09,59.04,59.08,41126.0,47.1665,47.1984,47.1585,47.1905,41126.0
2016-08-15 12:05:00,59.09,59.14,59.09,59.11,16131.0,47.1984,47.2384,47.1984,47.2144,16131.0
2016-08-15 12:10:00,59.12,59.13,59.05,59.06,20595.0,47.2224,47.2304,47.1665,47.1745,20595.0
2016-08-15 12:15:00,59.07,59.11,59.06,59.1,16141.0,47.1825,47.2144,47.1745,47.2064,16141.0
2016-08-15 12:20:00,59.1,59.11,59.05,59.05,16917.0,47.2064,47.2144,47.1665,47.1665,16917.0
2016-08-15 12:25:00,59.05,59.06,59.0,59.01,43408.0,47.1665,47.1745,47.1266,47.1345,43408.0
2016-08-15 12:30:00,59.01,59.04,59.0,59.01,18086.0,47.1345,47.1585,47.1266,47.1345,18086.0
2016-08-15 12:35:00,59.02,59.04,59.01,59.01,11670.0,47.1425,47.1585,47.1345,47.1345,11670.0
2016-08-15 12:40:00,59.01,59.03,58.99,59.01,23042.0,47.1345,47.1505,47.1186,47.1345,23042.0
2016-08-15 12:45:00,59.01,59.08,59.0,59.04,76347.0,47.1345,47.1905,47.1266,47.1585,76347.0
2016-08-15 12:50:00,59.04,59.04,58.96,58.96,45792.0,47.1585,47.1585,47.0946,47.0946,45792.0
2016-08-15 12:55:00,58.97,59.07,58.95,59.01,80132.0,47.1026,47.1825,47.0866,47.1345,80132.0
2016-08-15 13:00:00,59.02,59.07,59.0,59.06,42699.0,47.1425,47.1825,47.1266,47.1745,42699.0
2016-08-15 13:05:00,59.06,59.09,59.03,59.03,29023.0,47.1745,47.1984,47.1505,47.1505,29023.0
2016-08-15 13:10:00,59.03,59.03,59.01,59.01,16100.0,47.1505,47.1505,47.1345,47.1345,16100.0
2016-08-15 13:15:00,59.01,59.04,59.01,59.03,29129.0,47.1345,47.1585,47.1345,47.1505,29129.0
2016-08-15 13:20:00,59.03,59.03,58.99,59.01,14520.0,47.1505,47.1505,47.1186,47.1345,14520.0
2016-08-15 13:25:00,59.02,59.05,59.02,59.05,18034.0,47.1425,47.1665,47.1425,47.1665,18034.0
2016-08-15 13:30:00,59.04,59.05,59.03,59.05,15056.0,47.1585,47.1665,47.1505,47.1665,15056.0
2016-08-15 13:35:00,59.05,59.08,59.03,59.03,26716.0,47.1665,47.1905,47.1505,47.1505,26716.0
2016-08-15 13:40:00,59.03,59.11,59.03,59.05,27167.0,47.1505,47.2144,47.1505,47.1665,27167.0
2016-08-15 13:45:00,59.05,59.08,59.04,59.04,42556.0,47.1665,47.1905,47.1585,47.1585,42556.0
2016-08-15 13:50:00,59.05,59.08,59.04,59.08,25104.0,47.1665,47.1905,47.1585,47.1905,25104.0
2016-08-15 13:55:00,59.07,59.09,59.07,59.07,18195.0,47.1825,47.1984,47.1825,47.1825,18195.0
2016-08-15 14:00:00,59.08,59.15,59.07,59.15,27635.0,47.1905,47.2464,47.1825,47.2464,27635.0
2016-08-15 14:05:00,59.14,59.15,59.1,59.1,34888.0,47.2384,47.2464,47.2064,47.2064,34888.0
2016-08-15 14:10:00,59.11,59.14,59.06,59.13,28606.0,47.2144,47.2384,47.1745,47.2304,28606.0
2016-08-15 14:15:00,59.13,59.16,59.13,59.15,25402.0,47.2304,47.2544,47.2304,47.2464,25402.0
2016-08-15 14:20:00,59.16,59.17,59.14,59.15,38684.0,47.2544,47.2623,47.2384,47.2464,38684.0
2016-08-15 14:25:00,59.14,59.2,59.14,59.2,31792.0,47.2384,47.2863,47.2384,47.2863,31792.0
2016-08-15 14:30:00,59.19,59.29,59.19,59.28,63021.0,47.2783,47.3582,47.2783,47.3502,63021.0
2016-08-15 14:35:00,59.29,59.3,59.26,59.29,29014.0,47.3582,47.3662,47.3342,47.3582,29014.0
2016-08-15 14:40:00,59.29,59.32,59.29,59.3,48302.0,47.3582,47.3822,47.3582,47.3662,48302.0
2016-08-15 14:45:00,59.3,59.33,59.27,59.33,22887.0,47.3662,47.3901,47.3422,47.3901,22887.0
2016-08-15 14:50:00,59.33,59.34,59.31,59.32,15978.0,47.3901,47.3981,47.3742,47.3822,15978.0
2016-08-15 14:55:00,59.31,59.34,59.27,59.27,41270.0,47.3742,47.3981,47.3422,47.3422,41270.0
2016-08-15 15:00:00,59.27,59.29,59.23,59.23,25817.0,47.3422,47.3582,47.3103,47.3103,25817.0
2016-08-15 15:05:00,59.23,59.26,59.23,59.25,20451.0,47.3103,47.3342,47.3103,47.3262,20451.0
2016-08-15 15:10:00,59.25,59.29,59.24,59.26,15551.0,47.3262,47.3582,47.3183,47.3342,15551.0
2016-08-15 15:15:00,59.25,59.27,59.24,59.25,17717.0,47.3262,47.3422,47.3183,47.3262,17717.0
2016-08-15 15:20:00,59.25,59.26,59.2,59.2,33482.0,47.3262,47.3342,47.2863,47.2863,33482.0
2016-08-15 15:25:00,59.2,59.21,59.18,59.18,22164.0,47.2863,47.2943,47.2703,47.2703,22164.0
2016-08-15 15:30:00,59.19,59.21,59.18,59.21,44420.0,47.2783,47.2943,47.2703,47.2943,44420.0
2016-08-15 15:35:00,59.21,59.24,59.2,59.23,33082.0,47.2943,47.3183,47.2863,47.3103,33082.0
2016-08-15 15:40:00,59.22,59.31,59.22,59.3,49755.0,47.3023,47.3742,47.3023,47.3662,49755.0
2016-08-15 15:45:00,59.3,59.31,59.28,59.3,75368.0,47.3662,47.3742,47.3502,47.3662,75368.0
2016-08-15 15:50:00,59.29,59.29,59.22,59.23,69407.0,47.3582,47.3582,47.3023,47.3103,69407.0
2016-08-15 15:55:00,59.23,59.26,59.21,59.22,164897.0,47.3103,47.3342,47.2943,47.3023,164897.0
2016-08-16 09:30:00,58.98,59.03,58.75,58.86,64663.0,47.1106,47.1505,46.9269,47.0147,64663.0
2016-08-16 09:35:00,58.86,59.04,58.82,59.02,27989.0,47.0147,47.1585,46.9828,47.1425,27989.0
2016-08-16 09:40:00,59.02,59.04,58.97,59.0,29743.0,47.1425,47.1585,47.1026,47.1266,29743.0
2016-08-16 09:45:00,59.0,59.0,58.94,58.98,66332.0,47.1266,47.1266,47.0786,47.1106,66332.0
2016-08-16 09:50:00,58.98,59.1,58.98,59.09,35308.0,47.1106,47.2064,47.1106,47.1984,35308.0
2016-08-16 09:55:00,59.1,59.13,59.08,59.11,45802.0,47.2064,47.2304,47.1905,47.2144,45802.0
2016-08-16 10:00:00,59.1,59.18,59.08,59.18,51792.0,47.2064,47.2703,47.1905,47.2703,51792.0
2016-08-16 10:05:00,59.18,59.21,59.09,59.1,37713.0,47.2703,47.2943,47.1984,47.2064,37713.0
2016-08-16 10:10:00,59.1,59.23,59.09,59.18,26760.0,47.2064,47.3103,47.1984,47.2703,26760.0
2016-08-16 10:15:00,59.18,59.18,59.1,59.12,33167.0,47.2703,47.2703,47.2064,47.2224,33167.0
2016-08-16 10:20:00,59.13,59.21,59.11,59.2,63088.0,47.2304,47.2943,47.2144,47.2863,63088.0
2016-08-16 10:25:00,59.21,59.32,59.2,59.3,78210.0,47.2943,47.3822,47.2863,47.3662,78210.0
2016-08-16 10:30:00,59.29,59.29,59.16,59.17,46561.0,47.3582,47.3582,47.2544,47.2623,46561.0
2016-08-16 10:35:00,59.17,59.25,59.15,59.24,43671.0,47.2623,47.3262,47.2464,47.3183,43671.0
2016-08-16 10:40:00,59.23,59.27,59.2,59.21,38851.0,47.3103,47.3422,47.2863,47.2943,38851.0
2016-08-16 10:45:00,59.21,59.21,59.17,59.21,32865.0,47.2943,47.2943,47.2623,47.2943,32865.0
2016-08-16 10:50:00,59.2,59.24,59.2,59.21,22208.0,47.2863,47.3183,47.2863,47.2943,22208.0
2016-08-16 10:55:00,59.21,59.22,59.16,59.18,27230.0,47.2943,47.3023,47.2544,47.2703,27230.0
2016-08-16 11:00:00,59.17,59.24,59.17,59.23,28834.0,47.2623,47.3183,47.2623,47.3103,28834.0
2016-08-16 11:05:00,59.23,59.27,59.22,59.26,54706.0,47.3103,47.3422,47.3023,47.3342,54706.0
2016-08-16 11:10:00,59.26,59.3,59.25,59.28,23691.0,47.3342,47.3662,47.3262,47.3502,23691.0
2016-08-16 11:15:00,59.28,59.35,59.27,59.34,53036.0,47.3502,47.4061,47.3422,47.3981,53036.0
2016-08-16 11:20:00,59.35,59.37,59.27,59.29,47288.0,47.4061,47.4221,47.3422,47.3582,47288.0
2016-08-16 11:25:00,59.3,59.31,59.26,59.28,24943.0,47.3662,47.3742,47.3342,47.3502,24943.0
2016-08-16 11:30:00,59.28,59.28,59.13,59.15,44479.0,47.3502,47.3502,47.2304,47.2464,44479.0
2016-08-16 11:35:00,59.15,59.16,59.13,59.15,19804.0,47.2464,47.2544,47.2304,47.2464,19804.0
2016-08-16 11:40:00,59.15,59.18,59.12,59.14,57797.0,47.2464,47.2703,47.2224,47.2384,57797.0
2016-08-16 11:45:00,59.13,59.17,59.13,59.16,19247.0,47.2304,47.2623,47.2304,47.2544,19247.0
2016-08-16 11:50:00,59.16,59.2,59.15,59.2,25161.0,47.2544,47.2863,47.2464,47.2863,25161.0
2016-08-16 11:55:00,59.2,59.22,59.18,59.19,30872.0,47.2863,47.3023,47.2703,47.2783,30872.0
2016-08-16 12:00:00,59.18,59.18,59.15,59.17,31992.0,47.2703,47.2703,47.2464,47.2623,31992.0
2016-08-16 12:05:00,59.17,59.22,59.16,59.22,24220.0,47.2623,47.3023,47.2544,47.3023,24220.0
2016-08-16 12:10:00,59.22,59.27,59.22,59.24,74565.0,47.3023,47.3422,47.3023,47.3183,74565.0
2016-08-16 12:15:00,59.24,59.29,59.24,59.28,14989.0,47.3183,47.3582,47.3183,47.3502,14989.0
2016-08-16 12:20:00,59.29,59.29,59.23,59.26,30655.0,47.3582,47.3582,47.3103,47.3342,30655.0
2016-08-16 12:25:00,59.26,59.26,59.22,59.26,39885.0,47.3342,47.3342,47.3023,47.3342,39885.0
2016-08-16 12:30:00,59.25,59.26,59.24,59.24,23828.0,47.3262,47.3342,47.3183,47.3183,23828.0
2016-08-16 12:35:00,59.24,59.33,59.24,59.32,31607.0,47.3183,47.3901,47.3183,47.3822,31607.0
2016-08-16 12:40:00,59.33,59.37,59.32,59.36,19400.0,47.3901,47.4221,47.3822,47.4141,19400.0
2016-08-16 12:45:00,59.37,59.37,59.33,59.36,30315.0,47.4221,47.4221,47.3901,47.4141,30315.0
2016-08-16 12:50:00,59.36,59.41,59.36,59.41,29778.0,47.4141,47.454,47.4141,47.454,29778.0
2016-08-16 12:55:00,59.4,59.41,59.37,59.4,30526.0,47.4461,47.454,47.4221,47.4461,30526.0
2016-08-16 13:00:00,59.4,59.41,59.36,59.4,22215.0,47.4461,47.454,47.4141,47.4461,22215.0
2016-08-16 13:05:00,59.4,59.43,59.37,59.42,30494.0,47.4461,47.47,47.4221,47.462,30494.0
2016-08-16 13:10:00,59.43,59.43,59.38,59.39,17055.0,47.47,47.47,47.4301,47.4381,17055.0
2016-08-16 13:15:00,59.4,59.4,59.34,59.34,13946.0,47.4461,47.4461,47.3981,47.3981,13946.0
2016-08-16 13:20:00,59.35,59.36,59.31,59.32,28803.0,47.4061,47.4141,47.3742,47.3822,28803.0
2016-08-16 13:25:00,59.32,59.35,59.29,59.29,35303.0,47.3822,47.4061,47.3582,47.3582,35303.0
2016-08-16 13:30:00,59.29,59.32,59.27,59.31,29345.0,47.3582,47.3822,47.3422,47.3742,29345.0
2016-08-16 13:35:00,59.3,59.39,59.3,59.39,59951.0,47.3662,47.4381,47.3662,47.4381,59951.0
2016-08-16 13:40:00,59.39,59.41,59.38,59.41,23255.0,47.4381,47.454,47.4301,47.454,23255.0
2016-08-16 13:45:00,59.41,59.49,59.4,59.46,50517.0,47.454,47.5179,47.4461,47.494,50517.0
2016-08-16 13:50:00,59.46,59.49,59.45,59.49,10794.0,47.494,47.5179,47.486,47.5179,10794.0
2016-08-16 13:55:00,59.49,59.5,59.45,59.45,39118.0,47.5179,47.5259,47.486,47.486,39118.0
2016-08-16 14:00:00,59.46,59.5,59.44,59.5,50138.0,47.494,47.5259,47.478,47.5259,50138.0
2016-08-16 14:05:00,59.49,59.51,59.43,59.43,36786.0,47.5179,47.5339,47.47,47.47,36786.0
2016-08-16 14:10:00,59.44,59.45,59.41,59.41,25079.0,47.478,47.486,47.454,47.454,25079.0
2016-08-16 14:15:00,59.41,59.43,59.37,59.43,25732.0,47.454,47.47,47.4221,47.47,25732.0
2016-08-16 14:20:00,59.43,59.47,59.42,59.46,23592.0,47.47,47.502,47.462,47.494,23592.0
2016-08-16 14:25:00,59.45,59.49,59.43,59.48,20447.0,47.486,47.5179,47.47,47.51,20447.0
2016-08-16 14:30:00,59.47,59.48,59.46,59.47,20625.0,47.502,47.51,47.494,47.502,20625.0
2016-08-16 14:35:00,59.47,59.52,59.46,59.51,33272.0,47.502,47.5419,47.494,47.5339,33272.0
2016-08-16 14:40:00,59.5,59.57,59.5,59.57,22191.0,47.5259,47.5818,47.5259,47.5818,22191.0
2016-08-16 14:45:00,59.55,59.56,59.41,59.45,73090.0,47.5659,47.5739,47.454,47.486,73090.0
2016-08-16 14:50:00,59.44,59.53,59.44,59.51,25551.0,47.478,47.5499,47.478,47.5339,25551.0
2016-08-16 14:55:00,59.5,59.53,59.47,59.52,30339.0,47.5259,47.5499,47.502,47.5419,30339.0
2016-08-16 15:00:00,59.51,59.52,59.5,59.52,42095.0,47.5339,47.5419,47.5259,47.5419,42095.0
2016-08-16 15:05:00,59.52,59.55,59.49,59.49,58401.0,47.5419,47.5659,47.5179,47.5179,58401.0
2016-08-16 15:10:00,59.49,59.51,59.45,59.47,69540.0,47.5179,47.5339,47.486,47.502,69540.0
2016-08-16 15:15:00,59.47,59.49,59.46,59.49,19929.0,47.502,47.5179,47.494,47.5179,19929.0
2016-08-16 15:20:00,59.49,59.49,59.44,59.49,42771.0,47.5179,47.5179,47.478,47.5179,42771.0
2016-08-16 15:25:00,59.48,59.5,59.46,59.5,43866.0,47.51,47.5259,47.494,47.5259,43866.0
2016-08-16 15:30:00,59.49,59.5,59.44,59.48,79134.0,47.5179,47.5259,47.478,47.51,79134.0
2016-08-16 15:35:00,59.48,59.48,59.43,59.44,69279.0,47.51,47.51,47.47,47.478,69279.0
2016-08-16 15:40:00,59.44,59.44,59.38,59.4,135583.0,47.478,47.478,47.4301,47.4461,135583.0
2016-08-16 15:45:00,59.41,59.41,59.36,59.37,81574.0,47.454,47.454,47.4141,47.4221,81574.0
2016-08-16 15:50:00,59.37,59.39,59.36,59.38,63211.0,47.4221,47.4381,47.4141,47.4301,63211.0
2016-08-16 15:55:00,59.37,59.38,59.29,59.3,195660.0,47.4221,47.4301,47.3582,47.3662,195660.0
2016-08-17 09:30:00,59.26,59.4,59.19,59.2,69278.0,47.3342,47.4461,47.2783,47.2863,69278.0
2016-08-17 09:35:00,59.2,59.26,59.13,59.14,41997.0,47.2863,47.3342,47.2304,47.2384,41997.0
2016-08-17 09:40:00,59.13,59.14,59.1,59.12,91769.0,47.2304,47.2384,47.2064,47.2224,91769.0
2016-08-17 09:45:00,59.12,59.14,59.1,59.14,55100.0,47.2224,47.2384,47.2064,47.2384,55100.0
2016-08-17 09:50:00,59.13,59.19,59.11,59.13,50570.0,47.2304,47.2783,47.2144,47.2304,50570.0
2016-08-17 09:55:00,59.13,59.16,58.99,58.99,58280.0,47.2304,47.2544,47.1186,47.1186,58280.0
2016-08-17 10:00:00,58.99,59.08,58.96,59.01,78779.0,47.1186,47.1905,47.0946,47.1345,78779.0
2016-08-17 10:05:00,59.02,59.11,59.01,59.09,47507.0,47.1425,47.2144,47.1345,47.1984,47507.0
2016-08-17 10:10:00,59.1,59.12,59.07,59.08,39222.0,47.2064,47.2224,47.1825,47.1905,39222.0
2016-08-17 10:15:00,59.09,59.13,59.06,59.12,24708.0,47.1984,47.2304,47.1745,47.2224,24708.0
2016-08-17 10:20:00,59.12,59.14,59.03,59.04,55350.0,47.2224,47.2384,47.1505,47.1585,55350.0
2016-08-17 10:25:00,59.04,59.05,59.02,59.02,25562.0,47.1585,47.1665,47.1425,47.1425,25562.0
2016-08-17 10:30:00,59.02,59.06,59.01,59.06,58765.0,47.1425,47.1745,47.1345,47.1745,58765.0
2016-08-17 10:35:00,59.06,59.08,59.0,59.02,56149.0,47.1745,47.1905,47.1266,47.1425,56149.0
2016-08-17 10:40:00,59.01,59.03,58.98,59.0,37623.0,47.1345,47.1505,47.1106,47.1266,37623.0
2016-08-17 10:45:00,59.0,59.02,58.96,58.97,80430.0,47.1266,47.1425,47.0946,47.1026,80430.0
2016-08-17 10:50:00,58.98,59.01,58.94,59.0,70156.0,47.1106,47.1345,47.0786,47.1266,70156.0
2016-08-17 10:55:00,59.0,59.02,58.97,58.98,43989.0,47.1266,47.1425,47.1026,47.1106,43989.0
2016-08-17 11:00:00,58.99,59.06,58.99,59.06,39102.0,47.1186,47.1745,47.1186,47.1745,39102.0
2016-08-17 11:05:00,59.06,59.09,59.05,59.09,56155.0,47.1745,47.1984,47.1665,47.1984,56155.0
2016-08-17 11:10:00,59.08,59.13,59.08,59.13,51751.0,47.1905,47.2304,47.1905,47.2304,51751.0
2016-08-17 11:15:00,59.13,59.15,59.06,59.09,38431.0,47.2304,47.2464,47.1745,47.1984,38431.0
2016-08-17 11:20:00,59.1,59.1,59.01,59.04,45917.0,47.2064,47.2064,47.1345,47.1585,45917.0
2016-08-17 11:25:00,59.04,59.1,59.03,59.05,25869.0,47.1585,47.2064,47.1505,47.1665,25869.0
2016-08-17 11:30:00,59.05,59.08,59.05,59.07,19196.0,47.1665,47.1905,47.1665,47.1825,19196.0
2016-08-17 11:35:00,59.06,59.07,59.02,59.05,42643.0,47.1745,47.1825,47.1425,47.1665,42643.0
2016-08-17 11:40:00,59.05,59.06,59.03,59.05,62637.0,47.1665,47.1745,47.1505,47.1665,62637.0
2016-08-17 11:45:00,59.04,59.08,59.04,59.05,21504.0,47.1585,47.1905,47.1585,47.1665,21504.0
2016-08-17 11:50:00,59.05,59.07,59.02,59.07,41961.0,47.1665,47.1825,47.1425,47.1825,41961.0
2016-08-17 11:55:00,59.07,59.07,59.02,59.03,35460.0,47.1825,47.1825,47.1425,47.1505,35460.0
2016-08-17 12:00:00,59.03,59.06,59.02,59.05,17449.0,47.1505,47.1745,47.1425,47.1665,17449.0
2016-08-17 12:05:00,59.05,59.05,59.02,59.04,46753.0,47.1665,47.1665,47.1425,47.1585,46753.0
2016-08-17 12:10:00,59.04,59.1,59.04,59.05,38008.0,47.1585,47.2064,47.1585,47.1665,38008.0
2016-08-17 12:15:00,59.06,59.07,59.05,59.05,15982.0,47.1745,47.1825,47.1665,47.1665,15982.0
2016-08-17 12:20:00,59.04,59.09,59.03,59.09,31975.0,47.1585,47.1984,47.1505,47.1984,31975.0
2016-08-17 12:25:00,59.1,59.11,59.05,59.07,30271.0,47.2064,47.2144,47.1665,47.1825,30271.0
2016-08-17 12:30:00,59.07,59.07,59.06,59.06,8241.0,47.1825,47.1825,47.1745,47.1745,8241.0
2016-08-17 12:35:00,59.06,59.13,59.06,59.1,40259.0,47.1745,47.2304,47.1745,47.2064,40259.0
2016-08-17 12:40:00,59.09,59.1,59.04,59.06,31274.0,47.1984,47.2064,47.1585,47.1745,31274.0
2016-08-17 12:45:00,59.06,59.15,59.05,59.13,46699.0,47.1745,47.2464,47.1665,47.2304,46699.0
2016-08-17 12:50:00,59.13,59.17,59.11,59.16,76598.0,47.2304,47.2623,47.2144,47.2544,76598.0
2016-08-17 12:55:00,59.16,59.18,59.11,59.15,23390.0,47.2544,47.2703,47.2144,47.2464,23390.0
2016-08-17 13:00:00,59.14,59.15,59.11,59.11,28550.0,47.2384,47.2464,47.2144,47.2144,28550.0
2016-08-17 13:05:00,59.1,59.13,59.08,59.12,30855.0,47.2064,47.2304,47.1905,47.2224,30855.0
2016-08-17 13:10:00,59.13,59.13,59.08,59.11,19433.0,47.2304,47.2304,47.1905,47.2144,19433.0
2016-08-17 13:15:00,59.11,59.12,59.07,59.08,13036.0,47.2144,47.2224,47.1825,47.1905,13036.0
2016-08-17 13:20:00,59.08,59.11,59.07,59.08,16033.0,47.1905,47.2144,47.1825,47.1905,16033.0
2016-08-17 13:25:00,59.08,59.12,59.07,59.1,16572.0,47.1905,47.2224,47.1825,47.2064,16572.0
2016-08-17 13:30:00,59.11,59.12,59.1,59.12,13890.0,47.2144,47.2224,47.2064,47.2224,13890.0
2016-08-17 13:35:00,59.12,59.17,59.1,59.14,55391.0,47.2224,47.2623,47.2064,47.2384,55391.0
2016-08-17 13:40:00,59.14,59.16,59.12,59.13,22344.0,47.2384,47.2544,47.2224,47.2304,22344.0
2016-08-17 13:45:00,59.13,59.13,59.1,59.11,19140.0,47.2304,47.2304,47.2064,47.2144,19140.0
2016-08-17 13:50:00,59.11,59.12,59.08,59.1,21570.0,47.2144,47.2224,47.1905,47.2064,21570.0
2016-08-17 13:55:00,59.09,59.1,59.08,59.1,18800.0,47.1984,47.2064,47.1905,47.2064,18800.0
2016-08-17 14:00:00,59.09,59.11,59.02,59.02,91603.0,47.1984,47.2144,47.1425,47.1425,91603.0
2016-08-17 14:05:00,59.01,59.05,58.98,59.0,59166.0,47.1345,47.1665,47.1106,47.1266,59166.0
2016-08-17 14:10:00,59.0,59.13,58.95,59.1,56608.0,47.1266,47.2304,47.0866,47.2064,56608.0
2016-08-17 14:15:00,59.1,59.1,58.99,59.04,44992.0,47.2064,47.2064,47.1186,47.1585,44992.0
2016-08-17 14:20:00,59.03,59.06,58.97,59.01,35958.0,47.1505,47.1745,47.1026,47.1345,35958.0
2016-08-17 14:25:00,59.01,59.1,59.0,59.08,46914.0,47.1345,47.2064,47.1266,47.1905,46914.0
2016-08-17 14:30:00,59.08,59.13,59.04,59.1,51246.0,47.1905,47.2304,47.1585,47.2064,51246.0
2016-08-17 14:35:00,59.11,59.12,59.06,59.09,37693.0,47.2144,47.2224,47.1745,47.1984,37693.0
2016-08-17 14:40:00,59.1,59.11,59.04,59.05,29863.0,47.2064,47.2144,47.1585,47.1665,29863.0
2016-08-17 14:45:00,59.04,59.12,59.03,59.11,28024.0,47.1585,47.2224,47.1505,47.2144,28024.0
2016-08-17 14:50:00,59.12,59.12,59.03,59.04,26448.0,47.2224,47.2224,47.1505,47.1585,26448.0
2016-08-17 14:55:00,59.04,59.09,59.03,59.07,28318.0,47.1585,47.1984,47.1505,47.1825,28318.0
2016-08-17 15:00:00,59.08,59.11,59.07,59.08,31502.0,47.1905,47.2144,47.1825,47.1905,31502.0
2016-08-17 15:05:00,59.08,59.11,59.03,59.04,36465.0,47.1905,47.2144,47.1505,47.1585,36465.0
2016-08-17 15:10:00,59.05,59.07,59.03,59.04,48238.0,47.1665,47.1825,47.1505,47.1585,48238.0
2016-08-17 15:15:00,59.03,59.04,58.99,59.02,42965.0,47.1505,47.1585,47.1186,47.1425,42965.0
2016-08-17 15:20:00,59.02,59.07,59.02,59.04,28228.0,47.1425,47.1825,47.1425,47.1585,28228.0
2016-08-17 15:25:00,59.05,59.08,59.03,59.05,38387.0,47.1665,47.1905,47.1505,47.1665,38387.0
2016-08-17 15:30:00,59.05,59.06,59.03,59.06,37598.0,47.1665,47.1745,47.1505,47.1745,37598.0
2016-08-17 15:35:00,59.07,59.09,59.06,59.09,47997.0,47.1825,47.1984,47.1745,47.1984,47997.0
2016-08-17 15:40:00,59.09,59.1,59.05,59.09,64477.0,47.1984,47.2064,47.1665,47.1984,64477.0
2016-08-17 15:45:00,59.1,59.11,59.07,59.08,98749.0,47.2064,47.2144,47.1825,47.1905,98749.0
2016-08-17 15:50:00,59.09,59.09,59.04,59.05,62552.0,47.1984,47.1984,47.1585,47.1665,62552.0
2016-08-17 15:55:00,59.04,59.05,59.0,59.04,212830.0,47.1585,47.1665,47.1266,47.1585,212830.0
2016-08-18 09:30:00,59.11,59.35,59.04,59.08,72508.0,47.2144,47.4061,47.1585,47.1905,72508.0
2016-08-18 09:35:00,59.08,59.21,58.99,59.2,36981.0,47.1905,47.2943,47.1186,47.2863,36981.0
2016-08-18 09:40:00,59.19,59.19,59.06,59.13,97947.0,47.2783,47.2783,47.1745,47.2304,97947.0
2016-08-18 09:45:00,59.14,59.15,59.03,59.07,70563.0,47.2384,47.2464,47.1505,47.1825,70563.0
2016-08-18 09:50:00,59.07,59.11,58.98,58.99,46681.0,47.1825,47.2144,47.1106,47.1186,46681.0
2016-08-18 09:55:00,58.98,59.04,58.93,58.94,58040.0,47.1106,47.1585,47.0706,47.0786,58040.0
2016-08-18 10:00:00,58.94,59.11,58.93,59.1,42834.0,47.0786,47.2144,47.0706,47.2064,42834.0
2016-08-18 10:05:00,59.1,59.1,59.04,59.04,21281.0,47.2064,47.2064,47.1585,47.1585,21281.0
2016-08-18 10:10:00,59.05,59.06,59.01,59.04,42475.0,47.1665,47.1745,47.1345,47.1585,42475.0
2016-08-18 10:15:00,59.04,59.11,59.04,59.1,30490.0,47.1585,47.2144,47.1585,47.2064,30490.0
2016-08-18 10:20:00,59.1,59.12,59.01,59.05,40019.0,47.2064,47.2224,47.1345,47.1665,40019.0
2016-08-18 10:25:00,59.04,59.09,59.02,59.07,35935.0,47.1585,47.1984,47.1425,47.1825,35935.0
2016-08-18 10:30:00,59.07,59.16,59.06,59.1,23107.0,47.1825,47.2544,47.1745,47.2064,23107.0
2016-08-18 10:35:00,59.09,59.12,59.07,59.1,33142.0,47.1984,47.2224,47.1825,47.2064,33142.0
2016-08-18 10:40:00,59.11,59.14,59.06,59.08,31879.0,47.2144,47.2384,47.1745,47.1905,31879.0
2016-08-18 10:45:00,59.07,59.1,59.04,59.08,59066.0,47.1825,47.2064,47.1585,47.1905,59066.0
2016-08-18 10:50:00,59.08,59.1,59.06,59.07,40467.0,47.1905,47.2064,47.1745,47.1825,40467.0
2016-08-18 10:55:00,59.08,59.1,59.01,59.1,120873.0,47.1905,47.2064,47.1345,47.2064,120873.0
2016-08-18 11:00:00,59.1,59.15,59.09,59.1,23794.0,47.2064,47.2464,47.1984,47.2064,23794.0
2016-08-18 11:05:00,59.1,59.17,59.09,59.14,37900.0,47.2064,47.2623,47.1984,47.2384,37900.0
2016-08-18 11:10:00,59.14,59.17,59.11,59.16,22356.0,47.2384,47.2623,47.2144,47.2544,22356.0
2016-08-18 11:15:00,59.16,59.16,59.08,59.13,27433.0,47.2544,47.2544,47.1905,47.2304,27433.0
2016-08-18 11:20:00,59.13,59.14,59.1,59.11,26264.0,47.2304,47.2384,47.2064,47.2144,26264.0
2016-08-18 11:25:00,59.12,59.15,59.1,59.13,17732.0,47.2224,47.2464,47.2064,47.2304,17732.0
2016-08-18 11:30:00,59.14,59.19,59.13,59.16,18003.0,47.2384,47.2783,47.2304,47.2544,18003.0
2016-08-18 11:35:00,59.16,59.16,59.08,59.09,19659.0,47.2544,47.2544,47.1905,47.1984,19659.0
2016-08-18 11:40:00,59.09,59.12,59.08,59.1,19923.0,47.1984,47.2224,47.1905,47.2064,19923.0
2016-08-18 11:45:00,59.1,59.11,59.04,59.07,27672.0,47.2064,47.2144,47.1585,47.1825,27672.0
2016-08-18 11:50:00,59.06,59.1,59.06,59.07,31862.0,47.1745,47.2064,47.1745,47.1825,31862.0
2016-08-18 11:55:00,59.08,59.09,58.99,59.0,17170.0,47.1905,47.1984,47.1186,47.1266,17170.0
2016-08-18 12:00:00,59.01,59.02,58.95,58.96,37939.0,47.1345,47.1425,47.0866,47.0946,37939.0
2016-08-18 12:05:00,58.96,58.97,58.9,58.97,56274.0,47.0946,47.1026,47.0467,47.1026,56274.0
2016-08-18 12:10:00,58.97,59.01,58.96,58.97,67049.0,47.1026,47.1345,47.0946,47.1026,67049.0
2016-08-18 12:15:00,58.97,58.97,58.91,58.91,23757.0,47.1026,47.1026,47.0547,47.0547,23757.0
2016-08-18 12:20:00,58.92,58.92,58.85,58.87,38059.0,47.0627,47.0627,47.0067,47.0227,38059.0
2016-08-18 12:25:00,58.86,58.89,58.83,58.88,57518.0,47.0147,47.0387,46.9908,47.0307,57518.0
2016-08-18 12:30:00,58.88,58.93,58.88,58.9,66300.0,47.0307,47.0706,47.0307,47.0467,66300.0
2016-08-18 12:35:00,58.9,58.92,58.87,58.92,35465.0,47.0467,47.0627,47.0227,47.0627,35465.0
2016-08-18 12:40:00,58.91,58.95,58.9,58.95,22813.0,47.0547,47.0866,47.0467,47.0866,22813.0
2016-08-18 12:45:00,58.94,58.96,58.91,58.92,34445.0,47.0786,47.0946,47.0547,47.0627,34445.0
2016-08-18 12:50:00,58.92,58.94,58.91,58.94,24394.0,47.0627,47.0786,47.0547,47.0786,24394.0
2016-08-18 12:55:00,58.94,58.94,58.89,58.9,11938.0,47.0786,47.0786,47.0387,47.0467,11938.0
2016-08-18 13:00:00,58.91,58.94,58.89,58.91,32398.0,47.0547,47.0786,47.0387,47.0547,32398.0
2016-08-18 13:05:00,58.9,58.94,58.9,58.94,17696.0,47.0467,47.0786,47.0467,47.0786,17696.0
2016-08-18 13:10:00,58.94,58.96,58.92,58.93,20132.0,47.0786,47.0946,47.0627,47.0706,20132.0
2016-08-18 13:15:00,58.93,58.94,58.91,58.94,35081.0,47.0706,47.0786,47.0547,47.0786,35081.0
2016-08-18 13:20:00,58.94,58.95,58.88,58.88,23778.0,47.0786,47.0866,47.0307,47.0307,23778.0
2016-08-18 13:25:00,58.89,58.9,58.87,58.89,18231.0,47.0387,47.0467,47.0227,47.0387,18231.0
2016-08-18 13:30:00,58.89,58.92,58.88,58.89,13377.0,47.0387,47.0627,47.0307,47.0387,13377.0
2016-08-18 13:35:00,58.89,58.92,58.89,58.91,13826.0,47.0387,47.0627,47.0387,47.0547,13826.0
2016-08-18 13:40:00,58.92,58.95,58.9,58.93,31706.0,47.0627,47.0866,47.0467,47.0706,31706.0
2016-08-18 13:45:00,58.94,58.95,58.88,58.88,20483.0,47.0786,47.0866,47.0307,47.0307,20483.0
2016-08-18 13:50:00,58.89,58.89,58.84,58.87,36095.0,47.0387,47.0387,46.9988,47.0227,36095.0
2016-08-18 13:55:00,58.86,58.89,58.86,58.86,11710.0,47.0147,47.0387,47.0147,47.0147,11710.0
2016-08-18 14:00:00,58.87,58.91,58.86,58.86,18112.0,47.0227,47.0547,47.0147,47.0147,18112.0
2016-08-18 14:05:00,58.86,58.88,58.84,58.85,27699.0,47.0147,47.0307,46.9988,47.0067,27699.0
2016-08-18 14:10:00,58.86,58.88,58.82,58.82,29875.0,47.0147,47.0307,46.9828,46.9828,29875.0
2016-08-18 14:15:00,58.82,58.87,58.82,58.85,29664.0,46.9828,47.0227,46.9828,47.0067,29664.0
2016-08-18 14:20:00,58.84,58.85,58.8,58.82,28968.0,46.9988,47.0067,46.9668,46.9828,28968.0
2016-08-18 14:25:00,58.81,58.83,58.8,58.82,17002.0,46.9748,46.9908,46.9668,46.9828,17002.0
2016-08-18 14:30:00,58.81,58.86,58.81,58.84,27615.0,46.9748,47.0147,46.9748,46.9988,27615.0
2016-08-18 14:35:00,58.84,58.85,58.8,58.81,13425.0,46.9988,47.0067,46.9668,46.9748,13425.0
2016-08-18 14:40:00,58.82,58.86,58.81,58.86,21657.0,46.9828,47.0147,46.9748,47.0147,21657.0
2016-08-18 14:45:00,58.86,58.86,58.83,58.83,13772.0,47.0147,47.0147,46.9908,46.9908,13772.0
2016-08-18 14:50:00,58.84,58.87,58.83,58.85,22928.0,46.9988,47.0227,46.9908,47.0067,22928.0
2016-08-18 14:55:00,58.85,58.86,58.82,58.85,20248.0,47.0067,47.0147,46.9828,47.0067,20248.0
2016-08-18 15:00:00,58.86,58.91,58.85,58.91,20607.0,47.0147,47.0547,47.0067,47.0547,20607.0
2016-08-18 15:05:00,58.91,58.93,58.9,58.93,40518.0,47.0547,47.0706,47.0467,47.0706,40518.0
2016-08-18 15:10:00,58.93,58.94,58.88,58.88,23720.0,47.0706,47.0786,47.0307,47.0307,23720.0
2016-08-18 15:15:00,58.88,58.89,58.86,58.88,35969.0,47.0307,47.0387,47.0147,47.0307,35969.0
2016-08-18 15:20:00,58.89,58.9,58.87,58.89,26056.0,47.0387,47.0467,47.0227,47.0387,26056.0
2016-08-18 15:25:00,58.89,58.9,58.87,58.9,23748.0,47.0387,47.0467,47.0227,47.0467,23748.0
2016-08-18 15:30:00,58.9,58.9,58.86,58.88,45057.0,47.0467,47.0467,47.0147,47.0307,45057.0
2016-08-18 15:35:00,58.89,58.89,58.87,58.87,27571.0,47.0387,47.0387,47.0227,47.0227,27571.0
2016-08-18 15:40:00,58.87,58.92,58.86,58.91,71527.0,47.0227,47.0627,47.0147,47.0547,71527.0
2016-08-18 15:45:00,58.91,58.92,58.86,58.86,57404.0,47.0547,47.0627,47.0147,47.0147,57404.0
2016-08-18 15:50:00,58.86,58.93,58.86,58.92,79763.0,47.0147,47.0706,47.0147,47.0627,79763.0
2016-08-18 15:55:00,58.92,58.97,58.91,58.96,186915.0,47.0627,47.1026,47.0547,47.0946,186915.0
2016-08-19 09:30:00,58.8,58.97,58.75,58.89,303281.0,46.9668,47.1026,46.9269,47.0387,303281.0
2016-08-19 09:35:00,58.9,58.92,58.72,58.72,62604.0,47.0467,47.0627,46.9029,46.9029,62604.0
2016-08-19 09:40:00,58.72,58.78,58.65,58.65,86255.0,46.9029,46.9508,46.847,46.847,86255.0
2016-08-19 09:45:00,58.64,58.65,58.54,58.56,80685.0,46.839,46.847,46.7591,46.7751,80685.0
2016-08-19 09:50:00,58.56,58.56,58.45,58.51,111098.0,46.7751,46.7751,46.6872,46.7352,111098.0
2016-08-19 09:55:00,58.51,58.55,58.46,58.49,43715.0,46.7352,46.7671,46.6952,46.7192,43715.0
2016-08-19 10:00:00,58.49,58.56,58.49,58.52,39874.0,46.7192,46.7751,46.7192,46.7432,39874.0
2016-08-19 10:05:00,58.53,58.61,58.51,58.6,23398.0,46.7511,46.815,46.7352,46.8071,23398.0
2016-08-19 10:10:00,58.6,58.64,58.58,58.63,26985.0,46.8071,46.839,46.7911,46.831,26985.0
2016-08-19 10:15:00,58.63,58.63,58.59,58.63,34116.0,46.831,46.831,46.7991,46.831,34116.0
2016-08-19 10:20:00,58.63,58.65,58.61,58.61,30954.0,46.831,46.847,46.815,46.815,30954.0
2016-08-19 10:25:00,58.62,58.62,58.57,58.59,80748.0,46.823,46.823,46.7831,46.7991,80748.0
2016-08-19 10:30:00,58.6,58.66,58.58,58.63,62506.0,46.8071,46.855,46.7911,46.831,62506.0
2016-08-19 10:35:00,58.63,58.72,58.62,58.7,18732.0,46.831,46.9029,46.823,46.8869,18732.0
2016-08-19 10:40:00,58.7,58.78,58.69,58.74,34979.0,46.8869,46.9508,46.8789,46.9189,34979.0
2016-08-19 10:45:00,58.75,58.75,58.69,58.7,29670.0,46.9269,46.9269,46.8789,46.8869,29670.0
2016-08-19 10:50:00,58.71,58.72,58.67,58.68,53799.0,46.8949,46.9029,46.863,46.871,53799.0
2016-08-19 10:55:00,58.69,58.72,58.64,58.66,58271.0,46.8789,46.9029,46.839,46.855,58271.0
2016-08-19 11:00:00,58.65,58.74,58.64,58.72,69493.0,46.847,46.9189,46.839,46.9029,69493.0
2016-08-19 11:05:00,58.72,58.74,58.7,58.74,22385.0,46.9029,46.9189,46.8869,46.9189,22385.0
2016-08-19 11:10:00,58.74,58.82,58.74,58.78,50110.0,46.9189,46.9828,46.9189,46.9508,50110.0
2016-08-19 11:15:00,58.78,58.78,58.75,58.76,23268.0,46.9508,46.9508,46.9269,46.9349,23268.0
2016-08-19 11:20:00,58.76,58.84,58.76,58.83,21517.0,46.9349,46.9988,46.9349,46.9908,21517.0
2016-08-19 11:25:00,58.83,58.88,58.83,58.85,46646.0,46.9908,47.0307,46.9908,47.0067,46646.0
2016-08-19 11:30:00,58.86,58.9,58.84,58.85,42818.0,47.0147,47.0467,46.9988,47.0067,42818.0
2016-08-19 11:35:00,58.85,58.87,58.76,58.81,50026.0,47.0067,47.0227,46.9349,46.9748,50026.0
2016-08-19 11:40:00,58.8,58.85,58.8,58.84,37078.0,46.9668,47.0067,46.9668,46.9988,37078.0
2016-08-19 11:45:00,58.84,58.84,58.8,58.81,22745.0,46.9988,46.9988,46.9668,46.9748,22745.0
2016-08-19 11:50:00,58.8,58.81,58.78,58.79,22721.0,46.9668,46.9748,46.9508,46.9588,22721.0
2016-08-19 11:55:00,58.79,58.8,58.76,58.79,12512.0,46.9588,46.9668,46.9349,46.9588,12512.0
2016-08-19 12:00:00,58.8,58.83,58.78,58.83,21857.0,46.9668,46.9908,46.9508,46.9908,21857.0
2016-08-19 12:05:00,58.82,58.84,58.8,58.84,29722.0,46.9828,46.9988,46.9668,46.9988,29722.0
2016-08-19 12:10:00,58.85,58.86,58.84,58.84,9644.0,47.0067,47.0147,46.9988,46.9988,9644.0
2016-08-19 12:15:00,58.85,58.85,58.75,58.79,63426.0,47.0067,47.0067,46.9269,46.9588,63426.0
2016-08-19 12:20:00,58.79,58.84,58.78,58.84,29674.0,46.9588,46.9988,46.9508,46.9988,29674.0
2016-08-19 12:25:00,58.83,58.86,58.82,58.86,18818.0,46.9908,47.0147,46.9828,47.0147,18818.0
2016-08-19 12:30:00,58.86,58.88,58.83,58.88,24026.0,47.0147,47.0307,46.9908,47.0307,24026.0
2016-08-19 12:35:00,58.87,58.87,58.84,58.84,14941.0,47.0227,47.0227,46.9988,46.9988,14941.0
2016-08-19 12:40:00,58.85,58.85,58.79,58.81,15596.0,47.0067,47.0067,46.9588,46.9748,15596.0
2016-08-19 12:45:00,58.81,58.81,58.77,58.8,12339.0,46.9748,46.9748,46.9428,46.9668,12339.0
2016-08-19 12:50:00,58.8,58.8,58.73,58.74,32224.0,46.9668,46.9668,46.9109,46.9189,32224.0
2016-08-19 12:55:00,58.73,58.75,58.71,58.72,26773.0,46.9109,46.9269,46.8949,46.9029,26773.0
2016-08-19 13:00:00,58.72,58.72,58.7,58.7,21198.0,46.9029,46.9029,46.8869,46.8869,21198.0
2016-08-19 13:05:00,58.7,58.75,58.69,58.73,58189.0,46.8869,46.9269,46.8789,46.9109,58189.0
2016-08-19 13:10:00,58.74,58.76,58.73,58.73,39041.0,46.9189,46.9349,46.9109,46.9109,39041.0
2016-08-19 13:15:00,58.73,58.74,58.72,58.73,26756.0,46.9109,46.9189,46.9029,46.9109,26756.0
2016-08-19 13:20:00,58.72,58.79,58.72,58.79,17155.0,46.9029,46.9588,46.9029,46.9588,17155.0
2016-08-19 13:25:00,58.79,58.79,58.75,58.76,19631.0,46.9588,46.9588,46.9269,46.9349,19631.0
2016-08-19 13:30:00,58.75,58.76,58.72,58.72,46888.0,46.9269,46.9349,46.9029,46.9029,46888.0
2016-08-19 13:35:00,58.73,58.78,58.72,58.76,19719.0,46.9109,46.9508,46.9029,46.9349,19719.0
2016-08-19 13:40:00,58.77,58.79,58.76,58.79,12013.0,46.9428,46.9588,46.9349,46.9588,12013.0
2016-08-19 13:45:00,58.79,58.8,58.78,58.79,39999.0,46.9588,46.9668,46.9508,46.9588,39999.0
2016-08-19 13:50:00,58.79,58.79,58.74,58.76,22741.0,46.9588,46.9588,46.9189,46.9349,22741.0
2016-08-19 13:55:00,58.76,58.78,58.73,58.77,44431.0,46.9349,46.9508,46.9109,46.9428,44431.0
2016-08-19 14:00:00,58.77,58.78,58.76,58.76,14532.0,46.9428,46.9508,46.9349,46.9349,14532.0
2016-08-19 14:05:00,58.76,58.79,58.76,58.79,32804.0,46.9349,46.9588,46.9349,46.9588,32804.0
2016-08-19 14:10:00,58.78,58.82,58.77,58.8,15157.0,46.9508,46.9828,46.9428,46.9668,15157.0
2016-08-19 14:15:00,58.8,58.81,58.76,58.76,27077.0,46.9668,46.9748,46.9349,46.9349,27077.0
2016-08-19 14:20:00,58.76,58.77,58.75,58.75,18578.0,46.9349,46.9428,46.9269,46.9269,18578.0
2016-08-19 14:25:00,58.76,58.78,58.74,58.78,23294.0,46.9349,46.9508,46.9189,46.9508,23294.0
2016-08-19 14:30:00,58.77,58.82,58.75,58.82,28128.0,46.9428,46.9828,46.9269,46.9828,28128.0
2016-08-19 14:35:00,58.82,58.82,58.78,58.78,19232.0,46.9828,46.9828,46.9508,46.9508,19232.0
2016-08-19 14:40:00,58.78,58.83,58.78,58.83,26509.0,46.9508,46.9908,46.9508,46.9908,26509.0
2016-08-19 14:45:00,58.83,58.85,58.81,58.84,47217.0,46.9908,47.0067,46.9748,46.9988,47217.0
2016-08-19 14:50:00,58.84,58.91,58.84,58.9,26001.0,46.9988,47.0547,46.9988,47.0467,26001.0
2016-08-19 14:55:00,58.91,58.91,58.85,58.86,40334.0,47.0547,47.0547,47.0067,47.0147,40334.0
2016-08-19 15:00:00,58.87,58.88,58.84,58.84,14378.0,47.0227,47.0307,46.9988,46.9988,14378.0
2016-08-19 15:05:00,58.85,58.88,58.84,58.87,22231.0,47.0067,47.0307,46.9988,47.0227,22231.0
2016-08-19 15:10:00,58.86,58.89,58.86,58.86,42468.0,47.0147,47.0387,47.0147,47.0147,42468.0
2016-08-19 15:15:00,58.86,58.92,58.86,58.9,42171.0,47.0147,47.0627,47.0147,47.0467,42171.0
2016-08-19 15:20:00,58.91,58.92,58.89,58.91,23364.0,47.0547,47.0627,47.0387,47.0547,23364.0
2016-08-19 15:25:00,58.92,58.95,58.91,58.95,37336.0,47.0627,47.0866,47.0547,47.0866,37336.0
2016-08-19 15:30:00,58.96,58.98,58.91,58.97,63906.0,47.0946,47.1106,47.0547,47.1026,63906.0
2016-08-19 15:35:00,58.97,58.98,58.94,58.96,50998.0,47.1026,47.1106,47.0786,47.0946,50998.0
2016-08-19 15:40:00,58.95,58.95,58.86,58.89,72689.0,47.0866,47.0866,47.0147,47.0387,72689.0
2016-08-19 15:45:00,58.89,58.9,58.84,58.89,120753.0,47.0387,47.0467,46.9988,47.0387,120753.0
2016-08-19 15:50:00,58.9,58.9,58.87,58.9,87281.0,47.0467,47.0467,47.0227,47.0467,87281.0
2016-08-19 15:55:00,58.9,58.91,58.86,58.87,196947.0,47.0467,47.0547,47.0147,47.0227,196947.0
2016-08-22 09:30:00,58.91,58.91,58.75,58.81,66135.0,47.0547,47.0547,46.9269,46.9748,66135.0
2016-08-22 09:35:00,58.81,58.87,58.7,58.81,56033.0,46.9748,47.0227,46.8869,46.9748,56033.0
2016-08-22 09:40:00,58.81,58.85,58.75,58.77,50470.0,46.9748,47.0067,46.9269,46.9428,50470.0
2016-08-22 09:45:00,58.75,58.9,58.74,58.86,50797.0,46.9269,47.0467,46.9189,47.0147,50797.0
2016-08-22 09:50:00,58.86,58.97,58.86,58.89,68811.0,47.0147,47.1026,47.0147,47.0387,68811.0
2016-08-22 09:55:00,58.88,58.94,58.81,58.88,87783.0,47.0307,47.0786,46.9748,47.0307,87783.0
2016-08-22 10:00:00,58.89,58.9,58.79,58.8,30874.0,47.0387,47.0467,46.9588,46.9668,30874.0
2016-08-22 10:05:00,58.8,58.84,58.79,58.83,27753.0,46.9668,46.9988,46.9588,46.9908,27753.0
2016-08-22 10:10:00,58.84,58.9,58.83,58.89,25223.0,46.9988,47.0467,46.9908,47.0387,25223.0
2016-08-22 10:15:00,58.89,58.98,58.86,58.97,33117.0,47.0387,47.1106,47.0147,47.1026,33117.0
2016-08-22 10:20:00,58.97,58.97,58.92,58.96,45232.0,47.1026,47.1026,47.0627,47.0946,45232.0
2016-08-22 10:25:00,58.96,58.99,58.88,58.88,28306.0,47.0946,47.1186,47.0307,47.0307,28306.0
2016-08-22 10:30:00,58.89,58.97,58.86,58.95,27851.0,47.0387,47.1026,47.0147,47.0866,27851.0
2016-08-22 10:35:00,58.95,58.96,58.86,58.88,67438.0,47.0866,47.0946,47.0147,47.0307,67438.0
2016-08-22 10:40:00,58.88,58.89,58.81,58.81,37289.0,47.0307,47.0387,46.9748,46.9748,37289.0
2016-08-22 10:45:00,58.81,58.82,58.78,58.78,40001.0,46.9748,46.9828,46.9508,46.9508,40001.0
2016-08-22 10:50:00,58.79,58.8,58.77,58.8,27789.0,46.9588,46.9668,46.9428,46.9668,27789.0
2016-08-22 10:55:00,58.8,58.81,58.75,58.76,28140.0,46.9668,46.9748,46.9269,46.9349,28140.0
2016-08-22 11:00:00,58.77,58.87,58.76,58.87,23686.0,46.9428,47.0227,46.9349,47.0227,23686.0
2016-08-22 11:05:00,58.87,58.93,58.87,58.91,24873.0,47.0227,47.0706,47.0227,47.0547,24873.0
2016-08-22 11:10:00,58.9,58.96,58.89,58.9,32227.0,47.0467,47.0946,47.0387,47.0467,32227.0
2016-08-22 11:15:00,58.91,58.93,58.85,58.85,41586.0,47.0547,47.0706,47.0067,47.0067,41586.0
2016-08-22 11:20:00,58.84,58.86,58.8,58.8,19631.0,46.9988,47.0147,46.9668,46.9668,19631.0
2016-08-22 11:25:00,58.8,58.8,58.74,58.75,35497.0,46.9668,46.9668,46.9189,46.9269,35497.0
2016-08-22 11:30:00,58.75,58.78,58.72,58.78,56918.0,46.9269,46.9508,46.9029,46.9508,56918.0
2016-08-22 11:35:00,58.79,58.81,58.74,58.75,30391.0,46.9588,46.9748,46.9189,46.9269,30391.0
2016-08-22 11:40:00,58.75,58.77,58.73,58.76,28934.0,46.9269,46.9428,46.9109,46.9349,28934.0
2016-08-22 11:45:00,58.75,58.77,58.71,58.75,17735.0,46.9269,46.9428,46.8949,46.9269,17735.0
2016-08-22 11:50:00,58.74,58.82,58.73,58.8,29411.0,46.9189,46.9828,46.9109,46.9668,29411.0
2016-08-22 11:55:00,58.8,58.83,58.78,58.82,20303.0,46.9668,46.9908,46.9508,46.9828,20303.0
2016-08-22 12:00:00,58.81,58.82,58.79,58.82,25574.0,46.9748,46.9828,46.9588,46.9828,25574.0
2016-08-22 12:05:00,58.82,58.84,58.74,58.74,22060.0,46.9828,46.9988,46.9189,46.9189,22060.0
2016-08-22 12:10:00,58.75,58.75,58.7,58.71,41649.0,46.9269,46.9269,46.8869,46.8949,41649.0
2016-08-22 12:15:00,58.71,58.75,58.69,58.74,46595.0,46.8949,46.9269,46.8789,46.9189,46595.0
2016-08-22 12:20:00,58.74,58.86,58.74,58.86,31516.0,46.9189,47.0147,46.9189,47.0147,31516.0
2016-08-22 12:25:00,58.86,58.92,58.85,58.88,31520.0,47.0147,47.0627,47.0067,47.0307,31520.0
2016-08-22 12:30:00,58.88,58.92,58.85,58.88,41322.0,47.0307,47.0627,47.0067,47.0307,41322.0
2016-08-22 12:35:00,58.88,58.89,58.84,58.86,60552.0,47.0307,47.0387,46.9988,47.0147,60552.0
2016-08-22 12:40:00,58.85,58.85,58.78,58.78,17711.0,47.0067,47.0067,46.9508,46.9508,17711.0
2016-08-22 12:45:00,58.79,58.86,58.78,58.86,24078.0,46.9588,47.0147,46.9508,47.0147,24078.0
2016-08-22 12:50:00,58.85,58.87,58.83,58.86,21177.0,47.0067,47.0227,46.9908,47.0147,21177.0
2016-08-22 12:55:00,58.86,58.86,58.8,58.82,46083.0,47.0147,47.0147,46.9668,46.9828,46083.0
2016-08-22 13:00:00,58.81,58.84,58.8,58.82,14163.0,46.9748,46.9988,46.9668,46.9828,14163.0
2016-08-22 13:05:00,58.81,58.84,58.8,58.83,14701.0,46.9748,46.9988,46.9668,46.9908,14701.0
2016-08-22 13:10:00,58.84,58.86,58.81,58.85,15894.0,46.9988,47.0147,46.9748,47.0067,15894.0
2016-08-22 13:15:00,58.86,58.88,58.83,58.86,12453.0,47.0147,47.0307,46.9908,47.0147,12453.0
2016-08-22 13:20:00,58.86,58.87,58.75,58.75,21882.0,47.0147,47.0227,46.9269,46.9269,21882.0
2016-08-22 13:25:00,58.75,58.79,58.75,58.78,36732.0,46.9269,46.9588,46.9269,46.9508,36732.0
2016-08-22 13:30:00,58.78,58.78,58.73,58.73,18418.0,46.9508,46.9508,46.9109,46.9109,18418.0
2016-08-22 13:35:00,58.74,58.75,58.7,58.75,35023.0,46.9189,46.9269,46.8869,46.9269,35023.0
2016-08-22 13:40:00,58.74,58.78,58.74,58.75,14800.0,46.9189,46.9508,46.9189,46.9269,14800.0
2016-08-22 13:45:00,58.76,58.81,58.75,58.79,63430.0,46.9349,46.9748,46.9269,46.9588,63430.0
2016-08-22 13:50:00,58.79,58.79,58.75,58.76,16905.0,46.9588,46.9588,46.9269,46.9349,16905.0
2016-08-22 13:55:00,58.76,58.81,58.75,58.76,32812.0,46.9349,46.9748,46.9269,46.9349,32812.0
2016-08-22 14:00:00,58.76,58.86,58.76,58.84,29871.0,46.9349,47.0147,46.9349,46.9988,29871.0
2016-08-22 14:05:00,58.84,58.85,58.82,58.83,32887.0,46.9988,47.0067,46.9828,46.9908,32887.0
2016-08-22 14:10:00,58.84,58.88,58.81,58.88,28709.0,46.9988,47.0307,46.9748,47.0307,28709.0
2016-08-22 14:15:00,58.88,58.88,58.83,58.86,30185.0,47.0307,47.0307,46.9908,47.0147,30185.0
2016-08-22 14:20:00,58.86,58.89,58.84,58.85,41928.0,47.0147,47.0387,46.9988,47.0067,41928.0
2016-08-22 14:25:00,58.85,58.88,58.8,58.81,40809.0,47.0067,47.0307,46.9668,46.9748,40809.0
2016-08-22 14:30:00,58.8,58.85,58.79,58.85,18732.0,46.9668,47.0067,46.9588,47.0067,18732.0
2016-08-22 14:35:00,58.84,58.87,58.83,58.87,31146.0,46.9988,47.0227,46.9908,47.0227,31146.0
2016-08-22 14:40:00,58.87,58.89,58.85,58.87,36026.0,47.0227,47.0387,47.0067,47.0227,36026.0
2016-08-22 14:45:00,58.88,58.91,58.87,58.9,36244.0,47.0307,47.0547,47.0227,47.0467,36244.0
2016-08-22 14:50:00,58.9,58.93,58.87,58.88,28574.0,47.0467,47.0706,47.0227,47.0307,28574.0
2016-08-22 14:55:00,58.88,58.94,58.87,58.91,43954.0,47.0307,47.0786,47.0227,47.0547,43954.0
2016-08-22 15:00:00,58.9,58.93,58.89,58.92,20284.0,47.0467,47.0706,47.0387,47.0627,20284.0
2016-08-22 15:05:00,58.91,58.92,58.9,58.91,16538.0,47.0547,47.0627,47.0467,47.0547,16538.0
2016-08-22 15:10:00,58.91,58.95,58.9,58.93,35838.0,47.0547,47.0866,47.0467,47.0706,35838.0
2016-08-22 15:15:00,58.94,58.94,58.9,58.91,32511.0,47.0786,47.0786,47.0467,47.0547,32511.0
2016-08-22 15:20:00,58.91,58.95,58.9,58.94,40114.0,47.0547,47.0866,47.0467,47.0786,40114.0
2016-08-22 15:25:00,58.94,58.97,58.93,58.96,26453.0,47.0786,47.1026,47.0706,47.0946,26453.0
2016-08-22 15:30:00,58.96,59.0,58.96,59.0,61808.0,47.0946,47.1266,47.0946,47.1266,61808.0
2016-08-22 15:35:00,59.0,59.03,58.99,59.02,104702.0,47.1266,47.1505,47.1186,47.1425,104702.0
2016-08-22 15:40:00,59.01,59.1,59.01,59.07,112128.0,47.1345,47.2064,47.1345,47.1825,112128.0
2016-08-22 15:45:00,59.06,59.07,59.02,59.02,59921.0,47.1745,47.1825,47.1425,47.1425,59921.0
2016-08-22 15:50:00,59.03,59.03,59.0,59.02,76462.0,47.1505,47.1505,47.1266,47.1425,76462.0
2016-08-22 15:55:00,59.01,59.03,58.97,59.0,179119.0,47.1345,47.1505,47.1026,47.1266,179119.0
2016-08-23 09:30:00,59.25,59.35,59.04,59.09,95709.0,47.3262,47.4061,47.1585,47.1984,95709.0
2016-08-23 09:35:00,59.09,59.24,59.08,59.2,59007.0,47.1984,47.3183,47.1905,47.2863,59007.0
2016-08-23 09:40:00,59.21,59.24,59.14,59.19,50790.0,47.2943,47.3183,47.2384,47.2783,50790.0
2016-08-23 09:45:00,59.19,59.21,59.09,59.1,64901.0,47.2783,47.2943,47.1984,47.2064,64901.0
2016-08-23 09:50:00,59.1,59.15,59.07,59.09,50074.0,47.2064,47.2464,47.1825,47.1984,50074.0
2016-08-23 09:55:00,59.09,59.11,59.01,59.04,49228.0,47.1984,47.2144,47.1345,47.1585,49228.0
2016-08-23 10:00:00,59.04,59.12,59.04,59.04,55754.0,47.1585,47.2224,47.1585,47.1585,55754.0
2016-08-23 10:05:00,59.04,59.1,58.99,59.05,49328.0,47.1585,47.2064,47.1186,47.1665,49328.0
2016-08-23 10:10:00,59.04,59.13,59.01,59.02,46780.0,47.1585,47.2304,47.1345,47.1425,46780.0
2016-08-23 10:15:00,59.03,59.1,59.0,59.05,38883.0,47.1505,47.2064,47.1266,47.1665,38883.0
2016-08-23 10:20:00,59.06,59.12,59.03,59.1,51336.0,47.1745,47.2224,47.1505,47.2064,51336.0
2016-08-23 10:25:00,59.11,59.15,59.05,59.07,40836.0,47.2144,47.2464,47.1665,47.1825,40836.0
2016-08-23 10:30:00,59.06,59.1,59.04,59.08,38150.0,47.1745,47.2064,47.1585,47.1905,38150.0
2016-08-23 10:35:00,59.08,59.12,59.01,59.02,59574.0,47.1905,47.2224,47.1345,47.1425,59574.0
2016-08-23 10:40:00,59.02,59.06,59.01,59.06,46096.0,47.1425,47.1745,47.1345,47.1745,46096.0
2016-08-23 10:45:00,59.06,59.16,59.06,59.15,29502.0,47.1745,47.2544,47.1745,47.2464,29502.0
2016-08-23 10:50:00,59.15,59.2,59.11,59.17,19394.0,47.2464,47.2863,47.2144,47.2623,19394.0
2016-08-23 10:55:00,59.18,59.18,59.12,59.16,24995.0,47.2703,47.2703,47.2224,47.2544,24995.0
2016-08-23 11:00:00,59.16,59.16,59.07,59.07,21260.0,47.2544,47.2544,47.1825,47.1825,21260.0
2016-08-23 11:05:00,59.07,59.08,59.03,59.03,35590.0,47.1825,47.1905,47.1505,47.1505,35590.0
2016-08-23 11:10:00,59.04,59.1,59.03,59.09,54819.0,47.1585,47.2064,47.1505,47.1984,54819.0
2016-08-23 11:15:00,59.09,59.14,59.06,59.1,51322.0,47.1984,47.2384,47.1745,47.2064,51322.0
2016-08-23 11:20:00,59.1,59.13,59.09,59.11,24696.0,47.2064,47.2304,47.1984,47.2144,24696.0
2016-08-23 11:25:00,59.1,59.12,59.06,59.08,21563.0,47.2064,47.2224,47.1745,47.1905,21563.0
2016-08-23 11:30:00,59.08,59.12,59.05,59.11,35201.0,47.1905,47.2224,47.1665,47.2144,35201.0
2016-08-23 11:35:00,59.11,59.13,59.09,59.12,18931.0,47.2144,47.2304,47.1984,47.2224,18931.0
2016-08-23 11:40:00,59.12,59.14,59.1,59.12,21685.0,47.2224,47.2384,47.2064,47.2224,21685.0
2016-08-23 11:45:00,59.13,59.14,59.1,59.12,16832.0,47.2304,47.2384,47.2064,47.2224,16832.0
2016-08-23 11:50:00,59.12,59.13,59.08,59.12,37549.0,47.2224,47.2304,47.1905,47.2224,37549.0
2016-08-23 11:55:00,59.11,59.14,59.1,59.13,17642.0,47.2144,47.2384,47.2064,47.2304,17642.0
2016-08-23 12:00:00,59.12,59.12,59.05,59.07,23929.0,47.2224,47.2224,47.1665,47.1825,23929.0
2016-08-23 12:05:00,59.07,59.09,59.06,59.07,16929.0,47.1825,47.1984,47.1745,47.1825,16929.0
2016-08-23 12:10:00,59.06,59.11,59.06,59.1,27207.0,47.1745,47.2144,47.1745,47.2064,27207.0
2016-08-23 12:15:00,59.1,59.13,59.09,59.1,18845.0,47.2064,47.2304,47.1984,47.2064,18845.0
2016-08-23 12:20:00,59.11,59.13,59.09,59.12,13088.0,47.2144,47.2304,47.1984,47.2224,13088.0
2016-08-23 12:25:00,59.12,59.15,59.1,59.13,33201.0,47.2224,47.2464,47.2064,47.2304,33201.0
2016-08-23 12:30:00,59.13,59.15,59.12,59.13,24370.0,47.2304,47.2464,47.2224,47.2304,24370.0
2016-08-23 12:35:00,59.13,59.15,59.11,59.14,40808.0,47.2304,47.2464,47.2144,47.2384,40808.0
2016-08-23 12:40:00,59.14,59.15,59.13,59.15,13050.0,47.2384,47.2464,47.2304,47.2464,13050.0
2016-08-23 12:45:00,59.16,59.18,59.16,59.17,11861.0,47.2544,47.2703,47.2544,47.2623,11861.0
2016-08-23 12:50:00,59.16,59.16,59.08,59.12,21161.0,47.2544,47.2544,47.1905,47.2224,21161.0
2016-08-23 12:55:00,59.11,59.14,59.11,59.11,12254.0,47.2144,47.2384,47.2144,47.2144,12254.0
2016-08-23 13:00:00,59.11,59.26,59.1,59.18,250525.0,47.2144,47.3342,47.2064,47.2703,250525.0
2016-08-23 13:05:00,59.17,59.25,59.17,59.24,36029.0,47.2623,47.3262,47.2623,47.3183,36029.0
2016-08-23 13:10:00,59.24,59.26,59.22,59.25,40134.0,47.3183,47.3342,47.3023,47.3262,40134.0
2016-08-23 13:15:00,59.25,59.26,59.2,59.23,34526.0,47.3262,47.3342,47.2863,47.3103,34526.0
2016-08-23 13:20:00,59.23,59.25,59.2,59.22,19068.0,47.3103,47.3262,47.2863,47.3023,19068.0
2016-08-23 13:25:00,59.22,59.23,59.2,59.22,14228.0,47.3023,47.3103,47.2863,47.3023,14228.0
2016-08-23 13:30:00,59.22,59.22,59.18,59.2,13453.0,47.3023,47.3023,47.2703,47.2863,13453.0
2016-08-23 13:35:00,59.2,59.22,59.16,59.17,26392.0,47.2863,47.3023,47.2544,47.2623,26392.0
2016-08-23 13:40:00,59.17,59.19,59.16,59.18,21226.0,47.2623,47.2783,47.2544,47.2703,21226.0
2016-08-23 13:45:00,59.17,59.2,59.14,59.2,75663.0,47.2623,47.2863,47.2384,47.2863,75663.0
2016-08-23 13:50:00,59.19,59.19,59.17,59.17,23927.0,47.2783,47.2783,47.2623,47.2623,23927.0
2016-08-23 13:55:00,59.17,59.18,59.15,59.16,18366.0,47.2623,47.2703,47.2464,47.2544,18366.0
2016-08-23 14:00:00,59.15,59.15,59.1,59.13,20061.0,47.2464,47.2464,47.2064,47.2304,20061.0
2016-08-23 14:05:00,59.13,59.15,59.09,59.1,70204.0,47.2304,47.2464,47.1984,47.2064,70204.0
2016-08-23 14:10:00,59.1,59.1,59.08,59.1,16099.0,47.2064,47.2064,47.1905,47.2064,16099.0
2016-08-23 14:15:00,59.09,59.13,59.09,59.09,64787.0,47.1984,47.2304,47.1984,47.1984,64787.0
2016-08-23 14:20:00,59.1,59.12,59.08,59.11,16509.0,47.2064,47.2224,47.1905,47.2144,16509.0
2016-08-23 14:25:00,59.12,59.16,59.11,59.15,27595.0,47.2224,47.2544,47.2144,47.2464,27595.0
2016-08-23 14:30:00,59.15,59.18,59.13,59.18,36799.0,47.2464,47.2703,47.2304,47.2703,36799.0
2016-08-23 14:35:00,59.18,59.18,59.15,59.15,14609.0,47.2703,47.2703,47.2464,47.2464,14609.0
2016-08-23 14:40:00,59.15,59.16,59.13,59.15,16998.0,47.2464,47.2544,47.2304,47.2464,16998.0
2016-08-23 14:45:00,59.14,59.15,59.14,59.14,19488.0,47.2384,47.2464,47.2384,47.2384,19488.0
2016-08-23 14:50:00,59.15,59.16,59.13,59.15,39164.0,47.2464,47.2544,47.2304,47.2464,39164.0
2016-08-23 14:55:00,59.15,59.15,59.12,59.14,11856.0,47.2464,47.2464,47.2224,47.2384,11856.0
2016-08-23 15:00:00,59.14,59.14,59.09,59.09,39925.0,47.2384,47.2384,47.1984,47.1984,39925.0
2016-08-23 15:05:00,59.09,59.11,59.09,59.09,46773.0,47.1984,47.2144,47.1984,47.1984,46773.0
2016-08-23 15:10:00,59.09,59.12,59.08,59.12,42572.0,47.1984,47.2224,47.1905,47.2224,42572.0
2016-08-23 15:15:00,59.11,59.13,59.1,59.13,28926.0,47.2144,47.2304,47.2064,47.2304,28926.0
2016-08-23 15:20:00,59.13,59.13,59.1,59.11,24181.0,47.2304,47.2304,47.2064,47.2144,24181.0
2016-08-23 15:25:00,59.11,59.12,59.1,59.11,23131.0,47.2144,47.2224,47.2064,47.2144,23131.0
2016-08-23 15:30:00,59.11,59.11,59.09,59.11,33737.0,47.2144,47.2144,47.1984,47.2144,33737.0
2016-08-23 15:35:00,59.11,59.12,59.09,59.09,38697.0,47.2144,47.2224,47.1984,47.1984,38697.0
2016-08-23 15:40:00,59.1,59.13,59.09,59.12,51800.0,47.2064,47.2304,47.1984,47.2224,51800.0
2016-08-23 15:45:00,59.13,59.13,59.11,59.11,60810.0,47.2304,47.2304,47.2144,47.2144,60810.0
2016-08-23 15:50:00,59.12,59.12,59.07,59.07,66862.0,47.2224,47.2224,47.1825,47.1825,66862.0
2016-08-23 15:55:00,59.08,59.09,59.0,59.02,278380.0,47.1905,47.1984,47.1266,47.1425,278380.0
2016-08-24 09:30:00,59.01,59.1,58.97,59.02,53241.0,47.1345,47.2064,47.1026,47.1425,53241.0
2016-08-24 09:35:00,59.03,59.23,59.03,59.23,43384.0,47.1505,47.3103,47.1505,47.3103,43384.0
2016-08-24 09:40:00,59.24,59.25,59.11,59.11,32487.0,47.3183,47.3262,47.2144,47.2144,32487.0
2016-08-24 09:45:00,59.11,59.14,59.06,59.08,26448.0,47.2144,47.2384,47.1745,47.1905,26448.0
2016-08-24 09:50:00,59.08,59.11,59.06,59.1,36390.0,47.1905,47.2144,47.1745,47.2064,36390.0
2016-08-24 09:55:00,59.11,59.15,59.09,59.14,44115.0,47.2144,47.2464,47.1984,47.2384,44115.0
2016-08-24 10:00:00,59.15,59.23,59.14,59.23,110813.0,47.2464,47.3103,47.2384,47.3103,110813.0
2016-08-24 10:05:00,59.23,59.31,59.19,59.3,134831.0,47.3103,47.3742,47.2783,47.3662,134831.0
2016-08-24 10:10:00,59.3,59.33,59.26,59.29,37568.0,47.3662,47.3901,47.3342,47.3582,37568.0
2016-08-24 10:15:00,59.29,59.3,59.26,59.27,39171.0,47.3582,47.3662,47.3342,47.3422,39171.0
2016-08-24 10:20:00,59.28,59.28,59.2,59.21,27057.0,47.3502,47.3502,47.2863,47.2943,27057.0
2016-08-24 10:25:00,59.22,59.27,59.2,59.26,19633.0,47.3023,47.3422,47.2863,47.3342,19633.0
2016-08-24 10:30:00,59.26,59.26,59.21,59.24,25246.0,47.3342,47.3342,47.2943,47.3183,25246.0
2016-08-24 10:35:00,59.25,59.28,59.23,59.26,22668.0,47.3262,47.3502,47.3103,47.3342,22668.0
2016-08-24 10:40:00,59.24,59.25,59.17,59.19,33582.0,47.3183,47.3262,47.2623,47.2783,33582.0
2016-08-24 10:45:00,59.19,59.19,59.1,59.15,27136.0,47.2783,47.2783,47.2064,47.2464,27136.0
2016-08-24 10:50:00,59.15,59.2,59.13,59.2,29755.0,47.2464,47.2863,47.2304,47.2863,29755.0
2016-08-24 10:55:00,59.19,59.21,59.15,59.21,19702.0,47.2783,47.2943,47.2464,47.2943,19702.0
2016-08-24 11:00:00,59.2,59.26,59.2,59.26,25235.0,47.2863,47.3342,47.2863,47.3342,25235.0
2016-08-24 11:05:00,59.25,59.31,59.25,59.31,63210.0,47.3262,47.3742,47.3262,47.3742,63210.0
2016-08-24 11:10:00,59.31,59.34,59.28,59.28,54875.0,47.3742,47.3981,47.3502,47.3502,54875.0
2016-08-24 11:15:00,59.28,59.31,59.26,59.28,27163.0,47.3502,47.3742,47.3342,47.3502,27163.0
2016-08-24 11:20:00,59.29,59.3,59.24,59.25,50663.0,47.3582,47.3662,47.3183,47.3262,50663.0
2016-08-24 11:25:00,59.25,59.35,59.23,59.34,68040.0,47.3262,47.4061,47.3103,47.3981,68040.0
2016-08-24 11:30:00,59.34,59.35,59.3,59.31,30759.0,47.3981,47.4061,47.3662,47.3742,30759.0
2016-08-24 11:35:00,59.31,59.33,59.26,59.29,56810.0,47.3742,47.3901,47.3342,47.3582,56810.0
2016-08-24 11:40:00,59.29,59.31,59.24,59.27,27597.0,47.3582,47.3742,47.3183,47.3422,27597.0
2016-08-24 11:45:00,59.26,59.26,59.2,59.2,32998.0,47.3342,47.3342,47.2863,47.2863,32998.0
2016-08-24 11:50:00,59.19,59.19,59.12,59.13,20982.0,47.2783,47.2783,47.2224,47.2304,20982.0
2016-08-24 11:55:00,59.13,59.19,59.12,59.18,44194.0,47.2304,47.2783,47.2224,47.2703,44194.0
2016-08-24 12:00:00,59.19,59.21,59.18,59.19,9140.0,47.2783,47.2943,47.2703,47.2783,9140.0
2016-08-24 12:05:00,59.19,59.22,59.18,59.21,18904.0,47.2783,47.3023,47.2703,47.2943,18904.0
2016-08-24 12:10:00,59.22,59.26,59.21,59.25,22500.0,47.3023,47.3342,47.2943,47.3262,22500.0
2016-08-24 12:15:00,59.26,59.27,59.23,59.24,20152.0,47.3342,47.3422,47.3103,47.3183,20152.0
2016-08-24 12:20:00,59.24,59.25,59.21,59.21,13228.0,47.3183,47.3262,47.2943,47.2943,13228.0
2016-08-24 12:25:00,59.22,59.23,59.17,59.17,10355.0,47.3023,47.3103,47.2623,47.2623,10355.0
2016-08-24 12:30:00,59.18,59.21,59.17,59.2,18645.0,47.2703,47.2943,47.2623,47.2863,18645.0
2016-08-24 12:35:00,59.2,59.23,59.19,59.22,30327.0,47.2863,47.3103,47.2783,47.3023,30327.0
2016-08-24 12:40:00,59.22,59.22,59.2,59.22,14542.0,47.3023,47.3023,47.2863,47.3023,14542.0
2016-08-24 12:45:00,59.22,59.25,59.21,59.22,17068.0,47.3023,47.3262,47.2943,47.3023,17068.0
2016-08-24 12:50:00,59.22,59.23,59.2,59.21,12598.0,47.3023,47.3103,47.2863,47.2943,12598.0
2016-08-24 12:55:00,59.21,59.23,59.2,59.22,11141.0,47.2943,47.3103,47.2863,47.3023,11141.0
2016-08-24 13:00:00,59.23,59.24,59.21,59.22,9525.0,47.3103,47.3183,47.2943,47.3023,9525.0
2016-08-24 13:05:00,59.21,59.22,59.16,59.17,15988.0,47.2943,47.3023,47.2544,47.2623,15988.0
2016-08-24 13:10:00,59.17,59.19,59.17,59.19,10176.0,47.2623,47.2783,47.2623,47.2783,10176.0
2016-08-24 13:15:00,59.19,59.2,59.16,59.18,22856.0,47.2783,47.2863,47.2544,47.2703,22856.0
2016-08-24 13:20:00,59.18,59.18,59.16,59.17,26980.0,47.2703,47.2703,47.2544,47.2623,26980.0
2016-08-24 13:25:00,59.16,59.16,59.12,59.13,26765.0,47.2544,47.2544,47.2224,47.2304,26765.0
2016-08-24 13:30:00,59.13,59.14,59.11,59.14,21311.0,47.2304,47.2384,47.2144,47.2384,21311.0
2016-08-24 13:35:00,59.13,59.14,59.11,59.13,36181.0,47.2304,47.2384,47.2144,47.2304,36181.0
2016-08-24 13:40:00,59.12,59.16,59.12,59.16,11134.0,47.2224,47.2544,47.2224,47.2544,11134.0
2016-08-24 13:45:00,59.15,59.18,59.15,59.18,14165.0,47.2464,47.2703,47.2464,47.2703,14165.0
2016-08-24 13:50:00,59.17,59.22,59.17,59.19,62592.0,47.2623,47.3023,47.2623,47.2783,62592.0
2016-08-24 13:55:00,59.19,59.21,59.15,59.16,21067.0,47.2783,47.2943,47.2464,47.2544,21067.0
2016-08-24 14:00:00,59.16,59.19,59.12,59.12,25734.0,47.2544,47.2783,47.2224,47.2224,25734.0
2016-08-24 14:05:00,59.11,59.13,59.09,59.11,50707.0,47.2144,47.2304,47.1984,47.2144,50707.0
2016-08-24 14:10:00,59.11,59.12,59.08,59.11,55901.0,47.2144,47.2224,47.1905,47.2144,55901.0
2016-08-24 14:15:00,59.12,59.12,59.08,59.09,27628.0,47.2224,47.2224,47.1905,47.1984,27628.0
2016-08-24 14:20:00,59.09,59.1,59.03,59.03,45471.0,47.1984,47.2064,47.1505,47.1505,45471.0
2016-08-24 14:25:00,59.03,59.05,59.01,59.05,22113.0,47.1505,47.1665,47.1345,47.1665,22113.0
2016-08-24 14:30:00,59.04,59.05,59.02,59.02,13853.0,47.1585,47.1665,47.1425,47.1425,13853.0
2016-08-24 14:35:00,59.02,59.03,59.0,59.02,18479.0,47.1425,47.1505,47.1266,47.1425,18479.0
2016-08-24 14:40:00,59.02,59.06,59.01,59.05,51078.0,47.1425,47.1745,47.1345,47.1665,51078.0
2016-08-24 14:45:00,59.05,59.06,59.03,59.04,40074.0,47.1665,47.1745,47.1505,47.1585,40074.0
2016-08-24 14:50:00,59.04,59.05,59.01,59.04,63614.0,47.1585,47.1665,47.1345,47.1585,63614.0
2016-08-24 14:55:00,59.04,59.06,59.02,59.03,29536.0,47.1585,47.1745,47.1425,47.1505,29536.0
2016-08-24 15:00:00,59.03,59.05,59.01,59.05,39757.0,47.1505,47.1665,47.1345,47.1665,39757.0
2016-08-24 15:05:00,59.05,59.05,58.99,59.0,39670.0,47.1665,47.1665,47.1186,47.1266,39670.0
2016-08-24 15:10:00,59.0,59.0,58.97,59.0,42819.0,47.1266,47.1266,47.1026,47.1266,42819.0
2016-08-24 15:15:00,59.0,59.0,58.96,58.97,49004.0,47.1266,47.1266,47.0946,47.1026,49004.0
2016-08-24 15:20:00,58.97,58.99,58.96,58.98,53330.0,47.1026,47.1186,47.0946,47.1106,53330.0
2016-08-24 15:25:00,58.98,58.98,58.95,58.96,42871.0,47.1106,47.1106,47.0866,47.0946,42871.0
2016-08-24 15:30:00,58.95,58.96,58.89,58.9,110336.0,47.0866,47.0946,47.0387,47.0467,110336.0
2016-08-24 15:35:00,58.89,58.91,58.84,58.85,77476.0,47.0387,47.0547,46.9988,47.0067,77476.0
2016-08-24 15:40:00,58.84,58.85,58.8,58.85,82427.0,46.9988,47.0067,46.9668,47.0067,82427.0
2016-08-24 15:45:00,58.85,58.89,58.8,58.85,151093.0,47.0067,47.0387,46.9668,47.0067,151093.0
2016-08-24 15:50:00,58.85,58.9,58.85,58.89,105780.0,47.0067,47.0467,47.0067,47.0387,105780.0
2016-08-24 15:55:00,58.89,58.94,58.87,58.92,235020.0,47.0387,47.0786,47.0227,47.0627,235020.0
2016-08-25 09:30:00,58.76,58.87,58.74,58.79,53861.0,46.9349,47.0227,46.9189,46.9588,53861.0
2016-08-25 09:35:00,58.78,58.84,58.74,58.84,64721.0,46.9508,46.9988,46.9189,46.9988,64721.0
2016-08-25 09:40:00,58.84,58.84,58.74,58.82,50106.0,46.9988,46.9988,46.9189,46.9828,50106.0
2016-08-25 09:45:00,58.81,58.81,58.73,58.78,46468.0,46.9748,46.9748,46.9109,46.9508,46468.0
2016-08-25 09:50:00,58.78,58.86,58.76,58.82,56039.0,46.9508,47.0147,46.9349,46.9828,56039.0
2016-08-25 09:55:00,58.82,58.9,58.81,58.82,58336.0,46.9828,47.0467,46.9748,46.9828,58336.0
2016-08-25 10:00:00,58.83,58.92,58.78,58.92,36795.0,46.9908,47.0627,46.9508,47.0627,36795.0
2016-08-25 10:05:00,58.91,58.99,58.87,58.94,43419.0,47.0547,47.1186,47.0227,47.0786,43419.0
2016-08-25 10:10:00,58.94,58.95,58.89,58.95,27254.0,47.0786,47.0866,47.0387,47.0866,27254.0
2016-08-25 10:15:00,58.95,59.0,58.9,58.98,40459.0,47.0866,47.1266,47.0467,47.1106,40459.0
2016-08-25 10:20:00,58.98,59.02,58.95,59.0,41199.0,47.1106,47.1425,47.0866,47.1266,41199.0
2016-08-25 10:25:00,58.99,59.02,58.97,59.01,45187.0,47.1186,47.1425,47.1026,47.1345,45187.0
2016-08-25 10:30:00,59.01,59.04,58.99,59.02,28278.0,47.1345,47.1585,47.1186,47.1425,28278.0
2016-08-25 10:35:00,59.01,59.04,58.97,59.01,62841.0,47.1345,47.1585,47.1026,47.1345,62841.0
2016-08-25 10:40:00,59.0,59.0,58.92,58.99,36445.0,47.1266,47.1266,47.0627,47.1186,36445.0
2016-08-25 10:45:00,58.98,58.98,58.91,58.93,65782.0,47.1106,47.1106,47.0547,47.0706,65782.0
2016-08-25 10:50:00,58.93,59.05,58.93,59.03,83223.0,47.0706,47.1665,47.0706,47.1505,83223.0
2016-08-25 10:55:00,59.02,59.11,59.01,59.11,28456.0,47.1425,47.2144,47.1345,47.2144,28456.0
2016-08-25 11:00:00,59.11,59.18,59.11,59.17,44360.0,47.2144,47.2703,47.2144,47.2623,44360.0
2016-08-25 11:05:00,59.16,59.18,59.13,59.17,32155.0,47.2544,47.2703,47.2304,47.2623,32155.0
2016-08-25 11:10:00,59.17,59.23,59.16,59.23,48093.0,47.2623,47.3103,47.2544,47.3103,48093.0
2016-08-25 11:15:00,59.23,59.25,59.19,59.21,74838.0,47.3103,47.3262,47.2783,47.2943,74838.0
2016-08-25 11:20:00,59.22,59.23,59.19,59.2,18649.0,47.3023,47.3103,47.2783,47.2863,18649.0
2016-08-25 11:25:00,59.2,59.25,59.2,59.25,35135.0,47.2863,47.3262,47.2863,47.3262,35135.0
2016-08-25 11:30:00,59.24,59.24,59.13,59.14,21859.0,47.3183,47.3183,47.2304,47.2384,21859.0
2016-08-25 11:35:00,59.13,59.16,59.13,59.14,20714.0,47.2304,47.2544,47.2304,47.2384,20714.0
2016-08-25 11:40:00,59.14,59.17,59.12,59.16,23367.0,47.2384,47.2623,47.2224,47.2544,23367.0
2016-08-25 11:45:00,59.17,59.19,59.16,59.17,14161.0,47.2623,47.2783,47.2544,47.2623,14161.0
2016-08-25 11:50:00,59.17,59.2,59.13,59.18,17935.0,47.2623,47.2863,47.2304,47.2703,17935.0
2016-08-25 11:55:00,59.18,59.19,59.16,59.18,30507.0,47.2703,47.2783,47.2544,47.2703,30507.0
2016-08-25 12:00:00,59.17,59.2,59.14,59.16,104678.0,47.2623,47.2863,47.2384,47.2544,104678.0
2016-08-25 12:05:00,59.17,59.17,59.09,59.11,44490.0,47.2623,47.2623,47.1984,47.2144,44490.0
2016-08-25 12:10:00,59.11,59.11,59.05,59.06,12819.0,47.2144,47.2144,47.1665,47.1745,12819.0
2016-08-25 12:15:00,59.06,59.09,59.05,59.09,25463.0,47.1745,47.1984,47.1665,47.1984,25463.0
2016-08-25 12:20:00,59.08,59.13,59.07,59.12,41103.0,47.1905,47.2304,47.1825,47.2224,41103.0
2016-08-25 12:25:00,59.12,59.12,59.02,59.04,28450.0,47.2224,47.2224,47.1425,47.1585,28450.0
2016-08-25 12:30:00,59.05,59.09,59.04,59.06,17893.0,47.1665,47.1984,47.1585,47.1745,17893.0
2016-08-25 12:35:00,59.06,59.09,59.05,59.08,31807.0,47.1745,47.1984,47.1665,47.1905,31807.0
2016-08-25 12:40:00,59.09,59.11,59.06,59.08,17640.0,47.1984,47.2144,47.1745,47.1905,17640.0
2016-08-25 12:45:00,59.08,59.09,59.07,59.09,14560.0,47.1905,47.1984,47.1825,47.1984,14560.0
2016-08-25 12:50:00,59.09,59.1,59.06,59.07,9256.0,47.1984,47.2064,47.1745,47.1825,9256.0
2016-08-25 12:55:00,59.07,59.09,59.06,59.09,21009.0,47.1825,47.1984,47.1745,47.1984,21009.0
2016-08-25 13:00:00,59.09,59.1,59.07,59.08,17543.0,47.1984,47.2064,47.1825,47.1905,17543.0
2016-08-25 13:05:00,59.07,59.07,59.03,59.03,17229.0,47.1825,47.1825,47.1505,47.1505,17229.0
2016-08-25 13:10:00,59.03,59.04,59.0,59.02,30771.0,47.1505,47.1585,47.1266,47.1425,30771.0
2016-08-25 13:15:00,59.02,59.06,59.02,59.03,28362.0,47.1425,47.1745,47.1425,47.1505,28362.0
2016-08-25 13:20:00,59.03,59.04,59.01,59.04,18845.0,47.1505,47.1585,47.1345,47.1585,18845.0
2016-08-25 13:25:00,59.04,59.1,59.04,59.09,18362.0,47.1585,47.2064,47.1585,47.1984,18362.0
2016-08-25 13:30:00,59.08,59.08,59.04,59.04,15835.0,47.1905,47.1905,47.1585,47.1585,15835.0
2016-08-25 13:35:00,59.03,59.05,58.96,58.97,34509.0,47.1505,47.1665,47.0946,47.1026,34509.0
2016-08-25 13:40:00,58.97,58.98,58.94,58.97,19374.0,47.1026,47.1106,47.0786,47.1026,19374.0
2016-08-25 13:45:00,58.97,58.97,58.93,58.93,25598.0,47.1026,47.1026,47.0706,47.0706,25598.0
2016-08-25 13:50:00,58.93,58.95,58.91,58.92,29958.0,47.0706,47.0866,47.0547,47.0627,29958.0
2016-08-25 13:55:00,58.92,58.99,58.91,58.99,32199.0,47.0627,47.1186,47.0547,47.1186,32199.0
2016-08-25 14:00:00,58.99,59.02,58.98,58.99,31633.0,47.1186,47.1425,47.1106,47.1186,31633.0
2016-08-25 14:05:00,58.99,59.0,58.91,58.95,25629.0,47.1186,47.1266,47.0547,47.0866,25629.0
2016-08-25 14:10:00,58.94,58.99,58.94,58.98,29775.0,47.0786,47.1186,47.0786,47.1106,29775.0
2016-08-25 14:15:00,58.98,59.0,58.95,58.96,26744.0,47.1106,47.1266,47.0866,47.0946,26744.0
2016-08-25 14:20:00,58.96,58.97,58.91,58.97,27277.0,47.0946,47.1026,47.0547,47.1026,27277.0
2016-08-25 14:25:00,58.97,58.98,58.95,58.97,18389.0,47.1026,47.1106,47.0866,47.1026,18389.0
2016-08-25 14:30:00,58.96,58.99,58.95,58.97,51218.0,47.0946,47.1186,47.0866,47.1026,51218.0
2016-08-25 14:35:00,58.96,58.98,58.93,58.93,18062.0,47.0946,47.1106,47.0706,47.0706,18062.0
2016-08-25 14:40:00,58.93,58.98,58.93,58.96,45124.0,47.0706,47.1106,47.0706,47.0946,45124.0
2016-08-25 14:45:00,58.96,58.98,58.93,58.95,26634.0,47.0946,47.1106,47.0706,47.0866,26634.0
2016-08-25 14:50:00,58.95,58.96,58.91,58.91,23069.0,47.0866,47.0946,47.0547,47.0547,23069.0
2016-08-25 14:55:00,58.91,58.95,58.9,58.95,24957.0,47.0547,47.0866,47.0467,47.0866,24957.0
2016-08-25 15:00:00,58.95,58.96,58.9,58.91,28534.0,47.0866,47.0946,47.0467,47.0547,28534.0
2016-08-25 15:05:00,58.91,58.96,58.9,58.94,44977.0,47.0547,47.0946,47.0467,47.0786,44977.0
2016-08-25 15:10:00,58.94,59.0,58.93,58.98,27729.0,47.0786,47.1266,47.0706,47.1106,27729.0
2016-08-25 15:15:00,58.98,58.99,58.93,58.95,56784.0,47.1106,47.1186,47.0706,47.0866,56784.0
2016-08-25 15:20:00,58.96,58.97,58.93,58.96,41693.0,47.0946,47.1026,47.0706,47.0946,41693.0
2016-08-25 15:25:00,58.96,59.0,58.94,58.94,38355.0,47.0946,47.1266,47.0786,47.0786,38355.0
2016-08-25 15:30:00,58.94,58.98,58.93,58.96,68137.0,47.0786,47.1106,47.0706,47.0946,68137.0
2016-08-25 15:35:00,58.96,59.0,58.96,58.97,44438.0,47.0946,47.1266,47.0946,47.1026,44438.0
2016-08-25 15:40:00,58.97,58.98,58.93,58.94,37287.0,47.1026,47.1106,47.0706,47.0786,37287.0
2016-08-25 15:45:00,58.94,58.98,58.92,58.93,82549.0,47.0786,47.1106,47.0627,47.0706,82549.0
2016-08-25 15:50:00,58.93,58.94,58.89,58.93,75048.0,47.0706,47.0786,47.0387,47.0706,75048.0
2016-08-25 15:55:00,58.93,58.96,58.86,58.96,274779.0,47.0706,47.0946,47.0147,47.0946,274779.0
2016-08-26 09:30:00,59.17,59.39,59.09,59.29,59990.0,47.2623,47.4381,47.1984,47.3582,59990.0
2016-08-26 09:35:00,59.29,59.33,59.24,59.25,45961.0,47.3582,47.3901,47.3183,47.3262,45961.0
2016-08-26 09:40:00,59.26,59.32,59.21,59.29,42907.0,47.3342,47.3822,47.2943,47.3582,42907.0
2016-08-26 09:45:00,59.29,59.3,59.11,59.16,59885.0,47.3582,47.3662,47.2144,47.2544,59885.0
2016-08-26 09:50:00,59.16,59.3,59.16,59.3,39435.0,47.2544,47.3662,47.2544,47.3662,39435.0
2016-08-26 09:55:00,59.3,59.3,59.19,59.21,28546.0,47.3662,47.3662,47.2783,47.2943,28546.0
2016-08-26 10:00:00,59.19,59.5,59.15,59.47,77997.0,47.2783,47.5259,47.2464,47.502,77997.0
2016-08-26 10:05:00,59.47,59.48,59.36,59.36,63768.0,47.502,47.51,47.4141,47.4141,63768.0
2016-08-26 10:10:00,59.36,59.42,59.28,59.32,73445.0,47.4141,47.462,47.3502,47.3822,73445.0
2016-08-26 10:15:00,59.33,59.49,59.32,59.47,86498.0,47.3901,47.5179,47.3822,47.502,86498.0
2016-08-26 10:20:00,59.47,59.47,59.32,59.36,62359.0,47.502,47.502,47.3822,47.4141,62359.0
2016-08-26 10:25:00,59.37,59.39,59.3,59.38,34719.0,47.4221,47.4381,47.3662,47.4301,34719.0
2016-08-26 10:30:00,59.37,59.39,59.28,59.3,31732.0,47.4221,47.4381,47.3502,47.3662,31732.0
2016-08-26 10:35:00,59.3,59.37,59.29,59.34,30045.0,47.3662,47.4221,47.3582,47.3981,30045.0
2016-08-26 10:40:00,59.34,59.35,59.29,59.3,23377.0,47.3981,47.4061,47.3582,47.3662,23377.0
2016-08-26 10:45:00,59.3,59.3,59.23,59.26,51087.0,47.3662,47.3662,47.3103,47.3342,51087.0
2016-08-26 10:50:00,59.25,59.28,59.23,59.27,35590.0,47.3262,47.3502,47.3103,47.3422,35590.0
2016-08-26 10:55:00,59.28,59.35,59.27,59.27,30256.0,47.3502,47.4061,47.3422,47.3422,30256.0
2016-08-26 11:00:00,59.28,59.32,59.27,59.29,22255.0,47.3502,47.3822,47.3422,47.3582,22255.0
2016-08-26 11:05:00,59.28,59.39,59.27,59.34,32368.0,47.3502,47.4381,47.3422,47.3981,32368.0
2016-08-26 11:10:00,59.33,59.4,59.31,59.39,54996.0,47.3901,47.4461,47.3742,47.4381,54996.0
2016-08-26 11:15:00,59.38,59.41,59.32,59.38,32026.0,47.4301,47.454,47.3822,47.4301,32026.0
2016-08-26 11:20:00,59.38,59.42,59.37,59.41,35848.0,47.4301,47.462,47.4221,47.454,35848.0
2016-08-26 11:25:00,59.41,59.43,59.39,59.42,17702.0,47.454,47.47,47.4381,47.462,17702.0
2016-08-26 11:30:00,59.41,59.42,59.35,59.35,16327.0,47.454,47.462,47.4061,47.4061,16327.0
2016-08-26 11:35:00,59.35,59.38,59.31,59.32,42410.0,47.4061,47.4301,47.3742,47.3822,42410.0
2016-08-26 11:40:00,59.32,59.34,59.23,59.31,94300.0,47.3822,47.3981,47.3103,47.3742,94300.0
2016-08-26 11:45:00,59.29,59.3,59.25,59.27,33975.0,47.3582,47.3662,47.3262,47.3422,33975.0
2016-08-26 11:50:00,59.26,59.27,59.07,59.15,33568.0,47.3342,47.3422,47.1825,47.2464,33568.0
2016-08-26 11:55:00,59.14,59.16,59.09,59.09,37595.0,47.2384,47.2544,47.1984,47.1984,37595.0
2016-08-26 12:00:00,59.09,59.09,59.02,59.04,43200.0,47.1984,47.1984,47.1425,47.1585,43200.0
2016-08-26 12:05:00,59.04,59.09,58.93,59.0,34836.0,47.1585,47.1984,47.0706,47.1266,34836.0
2016-08-26 12:10:00,58.99,58.99,58.86,58.94,37291.0,47.1186,47.1186,47.0147,47.0786,37291.0
2016-08-26 12:15:00,58.94,58.99,58.91,58.98,17783.0,47.0786,47.1186,47.0547,47.1106,17783.0
2016-08-26 12:20:00,58.97,59.01,58.95,58.97,35724.0,47.1026,47.1345,47.0866,47.1026,35724.0
2016-08-26 12:25:00,58.96,58.97,58.91,58.91,31037.0,47.0946,47.1026,47.0547,47.0547,31037.0
2016-08-26 12:30:00,58.91,58.94,58.87,58.93,35053.0,47.0547,47.0786,47.0227,47.0706,35053.0
2016-08-26 12:35:00,58.93,58.95,58.9,58.91,24582.0,47.0706,47.0866,47.0467,47.0547,24582.0
2016-08-26 12:40:00,58.92,58.95,58.89,58.93,25856.0,47.0627,47.0866,47.0387,47.0706,25856.0
2016-08-26 12:45:00,58.93,58.97,58.92,58.97,36032.0,47.0706,47.1026,47.0627,47.1026,36032.0
2016-08-26 12:50:00,58.97,58.98,58.9,58.93,37112.0,47.1026,47.1106,47.0467,47.0706,37112.0
2016-08-26 12:55:00,58.93,58.96,58.92,58.95,18511.0,47.0706,47.0946,47.0627,47.0866,18511.0
2016-08-26 13:00:00,58.95,59.0,58.93,58.94,26948.0,47.0866,47.1266,47.0706,47.0786,26948.0
2016-08-26 13:05:00,58.94,58.95,58.9,58.93,22742.0,47.0786,47.0866,47.0467,47.0706,22742.0
2016-08-26 13:10:00,58.93,58.96,58.91,58.92,17812.0,47.0706,47.0946,47.0547,47.0627,17812.0
2016-08-26 13:15:00,58.91,58.92,58.82,58.83,49159.0,47.0547,47.0627,46.9828,46.9908,49159.0
2016-08-26 13:20:00,58.83,58.83,58.77,58.81,51380.0,46.9908,46.9908,46.9428,46.9748,51380.0
2016-08-26 13:25:00,58.82,58.85,58.81,58.82,18756.0,46.9828,47.0067,46.9748,46.9828,18756.0
2016-08-26 13:30:00,58.82,58.83,58.78,58.78,22834.0,46.9828,46.9908,46.9508,46.9508,22834.0
2016-08-26 13:35:00,58.78,58.83,58.75,58.83,21473.0,46.9508,46.9908,46.9269,46.9908,21473.0
2016-08-26 13:40:00,58.83,58.85,58.82,58.83,17080.0,46.9908,47.0067,46.9828,46.9908,17080.0
2016-08-26 13:45:00,58.82,58.85,58.79,58.81,22851.0,46.9828,47.0067,46.9588,46.9748,22851.0
2016-08-26 13:50:00,58.81,58.83,58.77,58.83,25189.0,46.9748,46.9908,46.9428,46.9908,25189.0
2016-08-26 13:55:00,58.82,58.83,58.75,58.82,23074.0,46.9828,46.9908,46.9269,46.9828,23074.0
2016-08-26 14:00:00,58.81,58.83,58.8,58.83,22077.0,46.9748,46.9908,46.9668,46.9908,22077.0
2016-08-26 14:05:00,58.83,58.87,58.81,58.86,25979.0,46.9908,47.0227,46.9748,47.0147,25979.0
2016-08-26 14:10:00,58.86,58.88,58.82,58.84,30420.0,47.0147,47.0307,46.9828,46.9988,30420.0
2016-08-26 14:15:00,58.85,58.85,58.73,58.73,34873.0,47.0067,47.0067,46.9109,46.9109,34873.0
2016-08-26 14:20:00,58.73,58.76,58.7,58.74,30443.0,46.9109,46.9349,46.8869,46.9189,30443.0
2016-08-26 14:25:00,58.74,58.79,58.7,58.74,31465.0,46.9189,46.9588,46.8869,46.9189,31465.0
2016-08-26 14:30:00,58.74,58.77,58.73,58.74,48595.0,46.9189,46.9428,46.9109,46.9189,48595.0
2016-08-26 14:35:00,58.74,58.79,58.7,58.77,23840.0,46.9189,46.9588,46.8869,46.9428,23840.0
2016-08-26 14:40:00,58.76,58.83,58.76,58.79,48337.0,46.9349,46.9908,46.9349,46.9588,48337.0
2016-08-26 14:45:00,58.78,58.78,58.74,58.76,22670.0,46.9508,46.9508,46.9189,46.9349,22670.0
2016-08-26 14:50:00,58.76,58.77,58.72,58.76,18409.0,46.9349,46.9428,46.9029,46.9349,18409.0
2016-08-26 14:55:00,58.76,58.84,58.76,58.84,33123.0,46.9349,46.9988,46.9349,46.9988,33123.0
2016-08-26 15:00:00,58.83,58.86,58.82,58.86,26958.0,46.9908,47.0147,46.9828,47.0147,26958.0
2016-08-26 15:05:00,58.86,58.94,58.86,58.94,42115.0,47.0147,47.0786,47.0147,47.0786,42115.0
2016-08-26 15:10:00,58.95,58.96,58.89,58.96,47921.0,47.0866,47.0946,47.0387,47.0946,47921.0
2016-08-26 15:15:00,58.95,59.0,58.94,58.98,53058.0,47.0866,47.1266,47.0786,47.1106,53058.0
2016-08-26 15:20:00,58.98,59.0,58.95,59.0,35797.0,47.1106,47.1266,47.0866,47.1266,35797.0
2016-08-26 15:25:00,59.0,59.12,59.0,59.09,50807.0,47.1266,47.2224,47.1266,47.1984,50807.0
2016-08-26 15:30:00,59.08,59.18,59.08,59.14,48406.0,47.1905,47.2703,47.1905,47.2384,48406.0
2016-08-26 15:35:00,59.14,59.16,59.07,59.12,60271.0,47.2384,47.2544,47.1825,47.2224,60271.0
2016-08-26 15:40:00,59.12,59.16,59.1,59.12,67670.0,47.2224,47.2544,47.2064,47.2224,67670.0
2016-08-26 15:45:00,59.12,59.18,59.09,59.13,82768.0,47.2224,47.2703,47.1984,47.2304,82768.0
2016-08-26 15:50:00,59.13,59.18,59.05,59.05,116937.0,47.2304,47.2703,47.1665,47.1665,116937.0
2016-08-26 15:55:00,59.05,59.08,59.02,59.02,252142.0,47.1665,47.1905,47.1425,47.1425,252142.0
2016-08-29 09:30:00,59.15,59.37,59.15,59.34,74048.0,47.2464,47.4221,47.2464,47.3981,74048.0
2016-08-29 09:35:00,59.35,59.46,59.31,59.46,54163.0,47.4061,47.494,47.3742,47.494,54163.0
2016-08-29 09:40:00,59.47,59.48,59.35,59.35,42921.0,47.502,47.51,47.4061,47.4061,42921.0
2016-08-29 09:45:00,59.35,59.52,59.33,59.5,50837.0,47.4061,47.5419,47.3901,47.5259,50837.0
2016-08-29 09:50:00,59.5,59.54,59.43,59.45,67326.0,47.5259,47.5579,47.47,47.486,67326.0
2016-08-29 09:55:00,59.44,59.47,59.41,59.46,48044.0,47.478,47.502,47.454,47.494,48044.0
2016-08-29 10:00:00,59.46,59.55,59.45,59.53,42282.0,47.494,47.5659,47.486,47.5499,42282.0
2016-08-29 10:05:00,59.53,59.54,59.47,59.5,28627.0,47.5499,47.5579,47.502,47.5259,28627.0
2016-08-29 10:10:00,59.49,59.54,59.48,59.52,27990.0,47.5179,47.5579,47.51,47.5419,27990.0
2016-08-29 10:15:00,59.52,59.54,59.51,59.54,19090.0,47.5419,47.5579,47.5339,47.5579,19090.0
2016-08-29 10:20:00,59.54,59.54,59.47,59.48,37895.0,47.5579,47.5579,47.502,47.51,37895.0
2016-08-29 10:25:00,59.49,59.51,59.43,59.46,69085.0,47.5179,47.5339,47.47,47.494,69085.0
2016-08-29 10:30:00,59.46,59.54,59.43,59.44,55406.0,47.494,47.5579,47.47,47.478,55406.0
2016-08-29 10:35:00,59.45,59.46,59.39,59.42,84134.0,47.486,47.494,47.4381,47.462,84134.0
2016-08-29 10:40:00,59.42,59.49,59.42,59.47,130390.0,47.462,47.5179,47.462,47.502,130390.0
2016-08-29 10:45:00,59.48,59.53,59.45,59.47,45279.0,47.51,47.5499,47.486,47.502,45279.0
2016-08-29 10:50:00,59.48,59.51,59.45,59.47,64603.0,47.51,47.5339,47.486,47.502,64603.0
2016-08-29 10:55:00,59.46,59.55,59.45,59.54,112788.0,47.494,47.5659,47.486,47.5579,112788.0
2016-08-29 11:00:00,59.54,59.6,59.53,59.59,26167.0,47.5579,47.6058,47.5499,47.5978,26167.0
2016-08-29 11:05:00,59.59,59.63,59.55,59.63,34932.0,47.5978,47.6298,47.5659,47.6298,34932.0
2016-08-29 11:10:00,59.62,59.65,59.59,59.64,35084.0,47.6218,47.6457,47.5978,47.6378,35084.0
2016-08-29 11:15:00,59.63,59.64,59.57,59.57,27642.0,47.6298,47.6378,47.5818,47.5818,27642.0
2016-08-29 11:20:00,59.58,59.61,59.56,59.61,26933.0,47.5898,47.6138,47.5739,47.6138,26933.0
2016-08-29 11:25:00,59.61,59.67,59.6,59.67,19359.0,47.6138,47.6617,47.6058,47.6617,19359.0
2016-08-29 11:30:00,59.67,59.68,59.63,59.64,23048.0,47.6617,47.6697,47.6298,47.6378,23048.0
2016-08-29 11:35:00,59.65,59.68,59.64,59.67,26909.0,47.6457,47.6697,47.6378,47.6617,26909.0
2016-08-29 11:40:00,59.67,59.71,59.65,59.67,41277.0,47.6617,47.6937,47.6457,47.6617,41277.0
2016-08-29 11:45:00,59.68,59.74,59.68,59.7,39649.0,47.6697,47.7176,47.6697,47.6857,39649.0
2016-08-29 11:50:00,59.7,59.73,59.69,59.71,32722.0,47.6857,47.7096,47.6777,47.6937,32722.0
2016-08-29 11:55:00,59.71,59.73,59.7,59.71,32439.0,47.6937,47.7096,47.6857,47.6937,32439.0
2016-08-29 12:00:00,59.71,59.71,59.66,59.66,16241.0,47.6937,47.6937,47.6537,47.6537,16241.0
2016-08-29 12:05:00,59.67,59.7,59.66,59.69,49315.0,47.6617,47.6857,47.6537,47.6777,49315.0
2016-08-29 12:10:00,59.69,59.72,59.66,59.67,31990.0,47.6777,47.7017,47.6537,47.6617,31990.0
2016-08-29 12:15:00,59.67,59.71,59.65,59.65,24453.0,47.6617,47.6937,47.6457,47.6457,24453.0
2016-08-29 12:20:00,59.66,59.71,59.65,59.7,23861.0,47.6537,47.6937,47.6457,47.6857,23861.0
2016-08-29 12:25:00,59.71,59.71,59.65,59.65,23515.0,47.6937,47.6937,47.6457,47.6457,23515.0
2016-08-29 12:30:00,59.65,59.66,59.63,59.63,27169.0,47.6457,47.6537,47.6298,47.6298,27169.0
2016-08-29 12:35:00,59.63,59.64,59.6,59.62,12750.0,47.6298,47.6378,47.6058,47.6218,12750.0
2016-08-29 12:40:00,59.62,59.63,59.6,59.61,15495.0,47.6218,47.6298,47.6058,47.6138,15495.0
2016-08-29 12:45:00,59.62,59.62,59.59,59.59,21784.0,47.6218,47.6218,47.5978,47.5978,21784.0
2016-08-29 12:50:00,59.59,59.6,59.56,59.58,35936.0,47.5978,47.6058,47.5739,47.5898,35936.0
2016-08-29 12:55:00,59.58,59.61,59.55,59.57,26783.0,47.5898,47.6138,47.5659,47.5818,26783.0
2016-08-29 13:00:00,59.58,59.59,59.55,59.58,33131.0,47.5898,47.5978,47.5659,47.5898,33131.0
2016-08-29 13:05:00,59.58,59.58,59.52,59.54,50715.0,47.5898,47.5898,47.5419,47.5579,50715.0
2016-08-29 13:10:00,59.53,59.58,59.53,59.56,19163.0,47.5499,47.5898,47.5499,47.5739,19163.0
2016-08-29 13:15:00,59.57,59.58,59.53,59.54,25380.0,47.5818,47.5898,47.5499,47.5579,25380.0
2016-08-29 13:20:00,59.54,59.55,59.53,59.53,6373.0,47.5579,47.5659,47.5499,47.5499,6373.0
2016-08-29 13:25:00,59.53,59.57,59.51,59.55,25409.0,47.5499,47.5818,47.5339,47.5659,25409.0
2016-08-29 13:30:00,59.56,59.57,59.52,59.53,41987.0,47.5739,47.5818,47.5419,47.5499,41987.0
2016-08-29 13:35:00,59.52,59.56,59.52,59.55,29873.0,47.5419,47.5739,47.5419,47.5659,29873.0
2016-08-29 13:40:00,59.55,59.56,59.53,59.55,15148.0,47.5659,47.5739,47.5499,47.5659,15148.0
2016-08-29 13:45:00,59.55,59.55,59.54,59.55,23210.0,47.5659,47.5659,47.5579,47.5659,23210.0
2016-08-29 13:50:00,59.55,59.56,59.53,59.54,28488.0,47.5659,47.5739,47.5499,47.5579,28488.0
2016-08-29 13:55:00,59.55,59.58,59.54,59.56,26706.0,47.5659,47.5898,47.5579,47.5739,26706.0
2016-08-29 14:00:00,59.56,59.57,59.52,59.52,18214.0,47.5739,47.5818,47.5419,47.5419,18214.0
2016-08-29 14:05:00,59.52,59.53,59.48,59.49,56897.0,47.5419,47.5499,47.51,47.5179,56897.0
2016-08-29 14:10:00,59.49,59.52,59.48,59.52,21129.0,47.5179,47.5419,47.51,47.5419,21129.0
2016-08-29 14:15:00,59.51,59.51,59.48,59.48,21406.0,47.5339,47.5339,47.51,47.51,21406.0
2016-08-29 14:20:00,59.49,59.49,59.44,59.44,29888.0,47.5179,47.5179,47.478,47.478,29888.0
2016-08-29 14:25:00,59.44,59.45,59.4,59.43,53884.0,47.478,47.486,47.4461,47.47,53884.0
2016-08-29 14:30:00,59.43,59.44,59.39,59.4,39309.0,47.47,47.478,47.4381,47.4461,39309.0
2016-08-29 14:35:00,59.39,59.41,59.36,59.36,34605.0,47.4381,47.454,47.4141,47.4141,34605.0
2016-08-29 14:40:00,59.37,59.39,59.34,59.38,28953.0,47.4221,47.4381,47.3981,47.4301,28953.0
2016-08-29 14:45:00,59.37,59.42,59.36,59.41,41822.0,47.4221,47.462,47.4141,47.454,41822.0
2016-08-29 14:50:00,59.41,59.42,59.38,59.39,17779.0,47.454,47.462,47.4301,47.4381,17779.0
2016-08-29 14:55:00,59.38,59.39,59.35,59.38,36797.0,47.4301,47.4381,47.4061,47.4301,36797.0
2016-08-29 15:00:00,59.38,59.42,59.38,59.41,25040.0,47.4301,47.462,47.4301,47.454,25040.0
2016-08-29 15:05:00,59.42,59.44,59.39,59.39,28126.0,47.462,47.478,47.4381,47.4381,28126.0
2016-08-29 15:10:00,59.39,59.41,59.38,59.38,22590.0,47.4381,47.454,47.4301,47.4301,22590.0
2016-08-29 15:15:00,59.39,59.39,59.36,59.39,29904.0,47.4381,47.4381,47.4141,47.4381,29904.0
2016-08-29 15:20:00,59.39,59.43,59.37,59.37,44734.0,47.4381,47.47,47.4221,47.4221,44734.0
2016-08-29 15:25:00,59.37,59.4,59.36,59.37,41432.0,47.4221,47.4461,47.4141,47.4221,41432.0
2016-08-29 15:30:00,59.37,59.38,59.33,59.33,53420.0,47.4221,47.4301,47.3901,47.3901,53420.0
2016-08-29 15:35:00,59.33,59.42,59.33,59.42,46740.0,47.3901,47.462,47.3901,47.462,46740.0
2016-08-29 15:40:00,59.43,59.44,59.39,59.4,60194.0,47.47,47.478,47.4381,47.4461,60194.0
2016-08-29 15:45:00,59.4,59.44,59.39,59.42,77946.0,47.4461,47.478,47.4381,47.462,77946.0
2016-08-29 15:50:00,59.43,59.45,59.42,59.45,97804.0,47.47,47.486,47.462,47.486,97804.0
2016-08-29 15:55:00,59.45,59.45,59.39,59.43,164947.0,47.486,47.486,47.4381,47.47,164947.0
2016-08-30 09:30:00,59.74,59.74,59.38,59.44,112361.0,47.7176,47.7176,47.4301,47.478,112361.0
2016-08-30 09:35:00,59.44,59.5,59.42,59.5,92259.0,47.478,47.5259,47.462,47.5259,92259.0
2016-08-30 09:40:00,59.5,59.51,59.45,59.47,110640.0,47.5259,47.5339,47.486,47.502,110640.0
2016-08-30 09:45:00,59.48,59.57,59.48,59.49,129841.0,47.51,47.5818,47.51,47.5179,129841.0
2016-08-30 09:50:00,59.5,59.59,59.47,59.57,78457.0,47.5259,47.5978,47.502,47.5818,78457.0
2016-08-30 09:55:00,59.57,59.58,59.47,59.48,96165.0,47.5818,47.5898,47.502,47.51,96165.0
2016-08-30 10:00:00,59.49,59.51,59.47,59.49,97333.0,47.5179,47.5339,47.502,47.5179,97333.0
2016-08-30 10:05:00,59.49,59.5,59.39,59.41,102185.0,47.5179,47.5259,47.4381,47.454,102185.0
2016-08-30 10:10:00,59.4,59.5,59.4,59.42,46380.0,47.4461,47.5259,47.4461,47.462,46380.0
2016-08-30 10:15:00,59.42,59.45,59.38,59.38,47121.0,47.462,47.486,47.4301,47.4301,47121.0
2016-08-30 10:20:00,59.38,59.41,59.37,59.38,35204.0,47.4301,47.454,47.4221,47.4301,35204.0
2016-08-30 10:25:00,59.38,59.46,59.37,59.41,31428.0,47.4301,47.494,47.4221,47.454,31428.0
2016-08-30 10:30:00,59.41,59.42,59.3,59.32,40303.0,47.454,47.462,47.3662,47.3822,40303.0
2016-08-30 10:35:00,59.32,59.37,59.25,59.25,72962.0,47.3822,47.4221,47.3262,47.3262,72962.0
2016-08-30 10:40:00,59.25,59.28,59.24,59.26,31750.0,47.3262,47.3502,47.3183,47.3342,31750.0
2016-08-30 10:45:00,59.26,59.28,59.23,59.27,52058.0,47.3342,47.3502,47.3103,47.3422,52058.0
2016-08-30 10:50:00,59.27,59.27,59.22,59.22,27555.0,47.3422,47.3422,47.3023,47.3023,27555.0
2016-08-30 10:55:00,59.22,59.38,59.22,59.33,49844.0,47.3023,47.4301,47.3023,47.3901,49844.0
2016-08-30 11:00:00,59.32,59.34,59.29,59.32,54770.0,47.3822,47.3981,47.3582,47.3822,54770.0
2016-08-30 11:05:00,59.32,59.41,59.31,59.35,49501.0,47.3822,47.454,47.3742,47.4061,49501.0
2016-08-30 11:10:00,59.36,59.36,59.3,59.3,29966.0,47.4141,47.4141,47.3662,47.3662,29966.0
2016-08-30 11:15:00,59.3,59.37,59.28,59.37,43996.0,47.3662,47.4221,47.3502,47.4221,43996.0
2016-08-30 11:20:00,59.37,59.39,59.35,59.38,26261.0,47.4221,47.4381,47.4061,47.4301,26261.0
2016-08-30 11:25:00,59.38,59.43,59.37,59.41,26600.0,47.4301,47.47,47.4221,47.454,26600.0
2016-08-30 11:30:00,59.42,59.42,59.32,59.33,28325.0,47.462,47.462,47.3822,47.3901,28325.0
2016-08-30 11:35:00,59.32,59.37,59.29,59.36,32463.0,47.3822,47.4221,47.3582,47.4141,32463.0
2016-08-30 11:40:00,59.36,59.36,59.32,59.32,20174.0,47.4141,47.4141,47.3822,47.3822,20174.0
2016-08-30 11:45:00,59.31,59.35,59.29,59.35,36061.0,47.3742,47.4061,47.3582,47.4061,36061.0
2016-08-30 11:50:00,59.34,59.42,59.34,59.42,22982.0,47.3981,47.462,47.3981,47.462,22982.0
2016-08-30 11:55:00,59.41,59.42,59.36,59.4,26257.0,47.454,47.462,47.4141,47.4461,26257.0
2016-08-30 12:00:00,59.4,59.4,59.37,59.4,20706.0,47.4461,47.4461,47.4221,47.4461,20706.0
2016-08-30 12:05:00,59.39,59.44,59.39,59.43,22526.0,47.4381,47.478,47.4381,47.47,22526.0
2016-08-30 12:10:00,59.44,59.45,59.4,59.41,49125.0,47.478,47.486,47.4461,47.454,49125.0
2016-08-30 12:15:00,59.41,59.42,59.39,59.41,24417.0,47.454,47.462,47.4381,47.454,24417.0
2016-08-30 12:20:00,59.4,59.41,59.39,59.4,21883.0,47.4461,47.454,47.4381,47.4461,21883.0
2016-08-30 12:25:00,59.4,59.42,59.39,59.39,26029.0,47.4461,47.462,47.4381,47.4381,26029.0
2016-08-30 12:30:00,59.39,59.47,59.38,59.46,44430.0,47.4381,47.502,47.4301,47.494,44430.0
2016-08-30 12:35:00,59.46,59.49,59.45,59.46,37950.0,47.494,47.5179,47.486,47.494,37950.0
2016-08-30 12:40:00,59.46,59.46,59.42,59.43,32514.0,47.494,47.494,47.462,47.47,32514.0
2016-08-30 12:45:00,59.42,59.43,59.39,59.4,36364.0,47.462,47.47,47.4381,47.4461,36364.0
2016-08-30 12:50:00,59.39,59.41,59.36,59.37,47232.0,47.4381,47.454,47.4141,47.4221,47232.0
2016-08-30 12:55:00,59.37,59.4,59.36,59.37,29549.0,47.4221,47.4461,47.4141,47.4221,29549.0
2016-08-30 13:00:00,59.37,59.38,59.34,59.36,28078.0,47.4221,47.4301,47.3981,47.4141,28078.0
2016-08-30 13:05:00,59.36,59.4,59.36,59.39,25525.0,47.4141,47.4461,47.4141,47.4381,25525.0
2016-08-30 13:10:00,59.39,59.4,59.37,59.37,44370.0,47.4381,47.4461,47.4221,47.4221,44370.0
2016-08-30 13:15:00,59.37,59.38,59.33,59.34,22565.0,47.4221,47.4301,47.3901,47.3981,22565.0
2016-08-30 13:20:00,59.34,59.4,59.33,59.39,21816.0,47.3981,47.4461,47.3901,47.4381,21816.0
2016-08-30 13:25:00,59.39,59.39,59.33,59.34,16841.0,47.4381,47.4381,47.3901,47.3981,16841.0
2016-08-30 13:30:00,59.34,59.35,59.32,59.32,21899.0,47.3981,47.4061,47.3822,47.3822,21899.0
2016-08-30 13:35:00,59.33,59.33,59.3,59.32,17357.0,47.3901,47.3901,47.3662,47.3822,17357.0
2016-08-30 13:40:00,59.31,59.32,59.29,59.3,19828.0,47.3742,47.3822,47.3582,47.3662,19828.0
2016-08-30 13:45:00,59.29,59.35,59.29,59.35,21607.0,47.3582,47.4061,47.3582,47.4061,21607.0
2016-08-30 13:50:00,59.35,59.39,59.35,59.36,33029.0,47.4061,47.4381,47.4061,47.4141,33029.0
2016-08-30 13:55:00,59.36,59.4,59.35,59.39,27902.0,47.4141,47.4461,47.4061,47.4381,27902.0
2016-08-30 14:00:00,59.39,59.39,59.29,59.35,27158.0,47.4381,47.4381,47.3582,47.4061,27158.0
2016-08-30 14:05:00,59.35,59.4,59.34,59.35,21786.0,47.4061,47.4461,47.3981,47.4061,21786.0
2016-08-30 14:10:00,59.35,59.42,59.35,59.41,18378.0,47.4061,47.462,47.4061,47.454,18378.0
2016-08-30 14:15:00,59.42,59.42,59.35,59.35,68594.0,47.462,47.462,47.4061,47.4061,68594.0
2016-08-30 14:20:00,59.36,59.44,59.35,59.44,20958.0,47.4141,47.478,47.4061,47.478,20958.0
2016-08-30 14:25:00,59.44,59.5,59.44,59.5,24543.0,47.478,47.5259,47.478,47.5259,24543.0
2016-08-30 14:30:00,59.5,59.52,59.47,59.52,37501.0,47.5259,47.5419,47.502,47.5419,37501.0
2016-08-30 14:35:00,59.52,59.56,59.5,59.54,48340.0,47.5419,47.5739,47.5259,47.5579,48340.0
2016-08-30 14:40:00,59.55,59.58,59.52,59.55,53466.0,47.5659,47.5898,47.5419,47.5659,53466.0
2016-08-30 14:45:00,59.54,59.56,59.53,59.53,16920.0,47.5579,47.5739,47.5499,47.5499,16920.0
2016-08-30 14:50:00,59.53,59.59,59.53,59.56,36228.0,47.5499,47.5978,47.5499,47.5739,36228.0
2016-08-30 14:55:00,59.56,59.56,59.53,59.55,26822.0,47.5739,47.5739,47.5499,47.5659,26822.0
2016-08-30 15:00:00,59.55,59.57,59.51,59.57,51544.0,47.5659,47.5818,47.5339,47.5818,51544.0
2016-08-30 15:05:00,59.57,59.64,59.55,59.64,47468.0,47.5818,47.6378,47.5659,47.6378,47468.0
2016-08-30 15:10:00,59.64,59.7,59.63,59.69,44808.0,47.6378,47.6857,47.6298,47.6777,44808.0
2016-08-30 15:15:00,59.69,59.7,59.65,59.7,49938.0,47.6777,47.6857,47.6457,47.6857,49938.0
2016-08-30 15:20:00,59.7,59.7,59.64,59.64,58210.0,47.6857,47.6857,47.6378,47.6378,58210.0
2016-08-30 15:25:00,59.64,59.67,59.63,59.63,34480.0,47.6378,47.6617,47.6298,47.6298,34480.0
2016-08-30 15:30:00,59.64,59.65,59.6,59.6,60489.0,47.6378,47.6457,47.6058,47.6058,60489.0
2016-08-30 15:35:00,59.6,59.71,59.59,59.7,74199.0,47.6058,47.6937,47.5978,47.6857,74199.0
2016-08-30 15:40:00,59.7,59.7,59.67,59.67,49157.0,47.6857,47.6857,47.6617,47.6617,49157.0
2016-08-30 15:45:00,59.67,59.69,59.64,59.65,96954.0,47.6617,47.6777,47.6378,47.6457,96954.0
2016-08-30 15:50:00,59.65,59.66,59.61,59.61,103620.0,47.6457,47.6537,47.6138,47.6138,103620.0
2016-08-30 15:55:00,59.62,59.64,59.59,59.64,277743.0,47.6218,47.6378,47.5978,47.6378,277743.0
2016-08-31 09:30:00,59.7,59.7,59.46,59.68,40303.0,47.6857,47.6857,47.494,47.6697,40303.0
2016-08-31 09:35:00,59.72,59.79,59.64,59.69,83107.0,47.7017,47.7576,47.6378,47.6777,83107.0
2016-08-31 09:40:00,59.69,59.71,59.58,59.63,39754.0,47.6777,47.6937,47.5898,47.6298,39754.0
2016-08-31 09:45:00,59.62,59.79,59.59,59.78,66643.0,47.6218,47.7576,47.5978,47.7496,66643.0
2016-08-31 09:50:00,59.78,59.89,59.77,59.82,88687.0,47.7496,47.8374,47.7416,47.7815,88687.0
2016-08-31 09:55:00,59.82,59.85,59.78,59.82,102226.0,47.7815,47.8055,47.7496,47.7815,102226.0
2016-08-31 10:00:00,59.82,59.86,59.75,59.78,48314.0,47.7815,47.8135,47.7256,47.7496,48314.0
2016-08-31 10:05:00,59.78,59.85,59.77,59.82,109335.0,47.7496,47.8055,47.7416,47.7815,109335.0
2016-08-31 10:10:00,59.82,59.82,59.74,59.74,38491.0,47.7815,47.7815,47.7176,47.7176,38491.0
2016-08-31 10:15:00,59.74,59.81,59.72,59.72,39448.0,47.7176,47.7735,47.7017,47.7017,39448.0
2016-08-31 10:20:00,59.72,59.77,59.72,59.76,59823.0,47.7017,47.7416,47.7017,47.7336,59823.0
2016-08-31 10:25:00,59.75,59.78,59.68,59.73,155093.0,47.7256,47.7496,47.6697,47.7096,155093.0
2016-08-31 10:30:00,59.72,59.72,59.53,59.53,67061.0,47.7017,47.7017,47.5499,47.5499,67061.0
2016-08-31 10:35:00,59.53,59.61,59.52,59.59,44039.0,47.5499,47.6138,47.5419,47.5978,44039.0
2016-08-31 10:40:00,59.59,59.59,59.52,59.56,41599.0,47.5978,47.5978,47.5419,47.5739,41599.0
2016-08-31 10:45:00,59.56,59.59,59.54,59.55,29710.0,47.5739,47.5978,47.5579,47.5659,29710.0
2016-08-31 10:50:00,59.55,59.58,59.52,59.57,35390.0,47.5659,47.5898,47.5419,47.5818,35390.0
2016-08-31 10:55:00,59.57,59.59,59.52,59.52,45455.0,47.5818,47.5978,47.5419,47.5419,45455.0
2016-08-31 11:00:00,59.51,59.53,59.47,59.52,34137.0,47.5339,47.5499,47.502,47.5419,34137.0
2016-08-31 11:05:00,59.52,59.52,59.46,59.49,47566.0,47.5419,47.5419,47.494,47.5179,47566.0
2016-08-31 11:10:00,59.49,59.51,59.44,59.5,60649.0,47.5179,47.5339,47.478,47.5259,60649.0
2016-08-31 11:15:00,59.49,59.55,59.48,59.53,26535.0,47.5179,47.5659,47.51,47.5499,26535.0
2016-08-31 11:20:00,59.52,59.56,59.51,59.54,46528.0,47.5419,47.5739,47.5339,47.5579,46528.0
2016-08-31 11:25:00,59.54,59.6,59.54,59.57,18541.0,47.5579,47.6058,47.5579,47.5818,18541.0
2016-08-31 11:30:00,59.57,59.57,59.52,59.53,26665.0,47.5818,47.5818,47.5419,47.5499,26665.0
2016-08-31 11:35:00,59.53,59.54,59.47,59.49,29584.0,47.5499,47.5579,47.502,47.5179,29584.0
2016-08-31 11:40:00,59.49,59.55,59.48,59.53,36622.0,47.5179,47.5659,47.51,47.5499,36622.0
2016-08-31 11:45:00,59.53,59.54,59.49,59.5,22655.0,47.5499,47.5579,47.5179,47.5259,22655.0
2016-08-31 11:50:00,59.49,59.52,59.47,59.5,37457.0,47.5179,47.5419,47.502,47.5259,37457.0
2016-08-31 11:55:00,59.49,59.5,59.45,59.46,30164.0,47.5179,47.5259,47.486,47.494,30164.0
2016-08-31 12:00:00,59.46,59.46,59.39,59.43,64431.0,47.494,47.494,47.4381,47.47,64431.0
2016-08-31 12:05:00,59.43,59.46,59.4,59.42,45023.0,47.47,47.494,47.4461,47.462,45023.0
2016-08-31 12:10:00,59.42,59.44,59.41,59.42,30190.0,47.462,47.478,47.454,47.462,30190.0
2016-08-31 12:15:00,59.42,59.42,59.35,59.37,49366.0,47.462,47.462,47.4061,47.4221,49366.0
2016-08-31 12:20:00,59.37,59.42,59.36,59.4,31449.0,47.4221,47.462,47.4141,47.4461,31449.0
2016-08-31 12:25:00,59.4,59.45,59.39,59.41,55623.0,47.4461,47.486,47.4381,47.454,55623.0
2016-08-31 12:30:00,59.4,59.41,59.37,59.38,27564.0,47.4461,47.454,47.4221,47.4301,27564.0
2016-08-31 12:35:00,59.39,59.5,59.39,59.5,25227.0,47.4381,47.5259,47.4381,47.5259,25227.0
2016-08-31 12:40:00,59.5,59.51,59.46,59.46,23436.0,47.5259,47.5339,47.494,47.494,23436.0
2016-08-31 12:45:00,59.46,59.52,59.46,59.5,25550.0,47.494,47.5419,47.494,47.5259,25550.0
2016-08-31 12:50:00,59.51,59.55,59.49,59.53,65063.0,47.5339,47.5659,47.5179,47.5499,65063.0
2016-08-31 12:55:00,59.53,59.54,59.48,59.5,20816.0,47.5499,47.5579,47.51,47.5259,20816.0
2016-08-31 13:00:00,59.49,59.51,59.48,59.48,20638.0,47.5179,47.5339,47.51,47.51,20638.0
2016-08-31 13:05:00,59.48,59.49,59.45,59.45,32790.0,47.51,47.5179,47.486,47.486,32790.0
2016-08-31 13:10:00,59.45,59.48,59.44,59.45,23140.0,47.486,47.51,47.478,47.486,23140.0
2016-08-31 13:15:00,59.45,59.46,59.41,59.45,21798.0,47.486,47.494,47.454,47.486,21798.0
2016-08-31 13:20:00,59.44,59.55,59.44,59.53,23671.0,47.478,47.5659,47.478,47.5499,23671.0
2016-08-31 13:25:00,59.53,59.56,59.53,59.55,33543.0,47.5499,47.5739,47.5499,47.5659,33543.0
2016-08-31 13:30:00,59.55,59.6,59.54,59.59,47935.0,47.5659,47.6058,47.5579,47.5978,47935.0
2016-08-31 13:35:00,59.58,59.63,59.56,59.6,50116.0,47.5898,47.6298,47.5739,47.6058,50116.0
2016-08-31 13:40:00,59.6,59.65,59.58,59.65,26430.0,47.6058,47.6457,47.5898,47.6457,26430.0
2016-08-31 13:45:00,59.64,59.65,59.62,59.64,24727.0,47.6378,47.6457,47.6218,47.6378,24727.0
2016-08-31 13:50:00,59.64,59.65,59.63,59.64,12596.0,47.6378,47.6457,47.6298,47.6378,12596.0
2016-08-31 13:55:00,59.64,59.66,59.63,59.65,22804.0,47.6378,47.6537,47.6298,47.6457,22804.0
2016-08-31 14:00:00,59.65,59.66,59.64,59.65,25500.0,47.6457,47.6537,47.6378,47.6457,25500.0
2016-08-31 14:05:00,59.66,59.75,59.65,59.72,43856.0,47.6537,47.7256,47.6457,47.7017,43856.0
2016-08-31 14:10:00,59.72,59.73,59.59,59.62,125813.0,47.7017,47.7096,47.5978,47.6218,125813.0
2016-08-31 14:15:00,59.63,59.63,59.57,59.58,76631.0,47.6298,47.6298,47.5818,47.5898,76631.0
2016-08-31 14:20:00,59.58,59.62,59.58,59.59,39928.0,47.5898,47.6218,47.5898,47.5978,39928.0
2016-08-31 14:25:00,59.6,59.7,59.59,59.67,43298.0,47.6058,47.6857,47.5978,47.6617,43298.0
2016-08-31 14:30:00,59.67,59.67,59.61,59.62,24083.0,47.6617,47.6617,47.6138,47.6218,24083.0
2016-08-31 14:35:00,59.63,59.67,59.61,59.66,58632.0,47.6298,47.6617,47.6138,47.6537,58632.0
2016-08-31 14:40:00,59.65,59.65,59.6,59.6,36385.0,47.6457,47.6457,47.6058,47.6058,36385.0
2016-08-31 14:45:00,59.6,59.61,59.52,59.52,59146.0,47.6058,47.6138,47.5419,47.5419,59146.0
2016-08-31 14:50:00,59.53,59.57,59.51,59.57,30599.0,47.5499,47.5818,47.5339,47.5818,30599.0
2016-08-31 14:55:00,59.57,59.61,59.53,59.54,44375.0,47.5818,47.6138,47.5499,47.5579,44375.0
2016-08-31 15:00:00,59.53,59.6,59.53,59.6,99242.0,47.5499,47.6058,47.5499,47.6058,99242.0
2016-08-31 15:05:00,59.6,59.61,59.58,59.61,25011.0,47.6058,47.6138,47.5898,47.6138,25011.0
2016-08-31 15:10:00,59.61,59.62,59.57,59.6,43376.0,47.6138,47.6218,47.5818,47.6058,43376.0
2016-08-31 15:15:00,59.6,59.67,59.59,59.66,36519.0,47.6058,47.6617,47.5978,47.6537,36519.0
2016-08-31 15:20:00,59.65,59.67,59.62,59.66,39279.0,47.6457,47.6617,47.6218,47.6537,39279.0
2016-08-31 15:25:00,59.65,59.72,59.65,59.71,39887.0,47.6457,47.7017,47.6457,47.6937,39887.0
2016-08-31 15:30:00,59.71,59.72,59.66,59.69,50672.0,47.6937,47.7017,47.6537,47.6777,50672.0
2016-08-31 15:35:00,59.68,59.77,59.67,59.74,81480.0,47.6697,47.7416,47.6617,47.7176,81480.0
2016-08-31 15:40:00,59.75,59.85,59.74,59.82,101195.0,47.7256,47.8055,47.7176,47.7815,101195.0
2016-08-31 15:45:00,59.82,59.84,59.77,59.78,139111.0,47.7815,47.7975,47.7416,47.7496,139111.0
2016-08-31 15:50:00,59.78,59.8,59.76,59.79,169193.0,47.7496,47.7656,47.7336,47.7576,169193.0
2016-08-31 15:55:00,59.79,59.89,59.77,59.84,465242.0,47.7576,47.8374,47.7416,47.7975,465242.0
2016-09-01 09:30:00,59.91,59.98,59.84,59.93,72315.0,47.8534,47.9093,47.7975,47.8694,72315.0
2016-09-01 09:35:00,59.93,59.99,59.92,59.94,50531.0,47.8694,47.9173,47.8614,47.8774,50531.0
2016-09-01 09:40:00,59.93,59.96,59.87,59.94,39365.0,47.8694,47.8934,47.8215,47.8774,39365.0
2016-09-01 09:45:00,59.95,59.96,59.73,59.74,55317.0,47.8854,47.8934,47.7096,47.7176,55317.0
2016-09-01 09:50:00,59.75,59.76,59.59,59.63,55273.0,47.7256,47.7336,47.5978,47.6298,55273.0
2016-09-01 09:55:00,59.63,59.67,59.6,59.65,48399.0,47.6298,47.6617,47.6058,47.6457,48399.0
2016-09-01 10:00:00,59.65,59.66,59.48,59.62,108432.0,47.6457,47.6537,47.51,47.6218,108432.0
2016-09-01 10:05:00,59.63,59.63,59.5,59.57,49154.0,47.6298,47.6298,47.5259,47.5818,49154.0
2016-09-01 10:10:00,59.57,59.61,59.52,59.59,48830.0,47.5818,47.6138,47.5419,47.5978,48830.0
2016-09-01 10:15:00,59.59,59.64,59.53,59.56,37361.0,47.5978,47.6378,47.5499,47.5739,37361.0
2016-09-01 10:20:00,59.55,59.55,59.36,59.38,92238.0,47.5659,47.5659,47.4141,47.4301,92238.0
2016-09-01 10:25:00,59.38,59.39,59.23,59.23,46777.0,47.4301,47.4381,47.3103,47.3103,46777.0
2016-09-01 10:30:00,59.23,59.23,59.07,59.19,180416.0,47.3103,47.3103,47.1825,47.2783,180416.0
2016-09-01 10:35:00,59.19,59.23,59.11,59.11,90763.0,47.2783,47.3103,47.2144,47.2144,90763.0
2016-09-01 10:40:00,59.11,59.15,59.08,59.13,67257.0,47.2144,47.2464,47.1905,47.2304,67257.0
2016-09-01 10:45:00,59.13,59.14,59.07,59.13,43579.0,47.2304,47.2384,47.1825,47.2304,43579.0
2016-09-01 10:50:00,59.11,59.2,59.1,59.17,44040.0,47.2144,47.2863,47.2064,47.2623,44040.0
2016-09-01 10:55:00,59.17,59.19,59.08,59.09,47246.0,47.2623,47.2783,47.1905,47.1984,47246.0
2016-09-01 11:00:00,59.09,59.1,59.0,59.07,85915.0,47.1984,47.2064,47.1266,47.1825,85915.0
2016-09-01 11:05:00,59.07,59.11,59.0,59.01,78659.0,47.1825,47.2144,47.1266,47.1345,78659.0
2016-09-01 11:10:00,59.0,59.09,58.99,59.09,65228.0,47.1266,47.1984,47.1186,47.1984,65228.0
2016-09-01 11:15:00,59.08,59.14,59.07,59.13,46602.0,47.1905,47.2384,47.1825,47.2304,46602.0
2016-09-01 11:20:00,59.13,59.18,59.1,59.16,33933.0,47.2304,47.2703,47.2064,47.2544,33933.0
2016-09-01 11:25:00,59.16,59.21,59.14,59.16,28043.0,47.2544,47.2943,47.2384,47.2544,28043.0
2016-09-01 11:30:00,59.15,59.16,59.1,59.15,20172.0,47.2464,47.2544,47.2064,47.2464,20172.0
2016-09-01 11:35:00,59.17,59.18,59.14,59.15,35833.0,47.2623,47.2703,47.2384,47.2464,35833.0
2016-09-01 11:40:00,59.14,59.14,59.08,59.13,48058.0,47.2384,47.2384,47.1905,47.2304,48058.0
2016-09-01 11:45:00,59.13,59.15,59.1,59.11,34764.0,47.2304,47.2464,47.2064,47.2144,34764.0
2016-09-01 11:50:00,59.1,59.11,59.02,59.06,39548.0,47.2064,47.2144,47.1425,47.1745,39548.0
2016-09-01 11:55:00,59.06,59.18,59.06,59.18,53938.0,47.1745,47.2703,47.1745,47.2703,53938.0
2016-09-01 12:00:00,59.17,59.18,59.14,59.14,33964.0,47.2623,47.2703,47.2384,47.2384,33964.0
2016-09-01 12:05:00,59.15,59.16,59.07,59.08,42961.0,47.2464,47.2544,47.1825,47.1905,42961.0
2016-09-01 12:10:00,59.09,59.2,59.09,59.2,31223.0,47.1984,47.2863,47.1984,47.2863,31223.0
2016-09-01 12:15:00,59.21,59.24,59.19,59.19,24903.0,47.2943,47.3183,47.2783,47.2783,24903.0
2016-09-01 12:20:00,59.2,59.35,59.19,59.34,40592.0,47.2863,47.4061,47.2783,47.3981,40592.0
2016-09-01 12:25:00,59.34,59.39,59.33,59.39,35912.0,47.3981,47.4381,47.3901,47.4381,35912.0
2016-09-01 12:30:00,59.38,59.41,59.34,59.36,39222.0,47.4301,47.454,47.3981,47.4141,39222.0
2016-09-01 12:35:00,59.36,59.36,59.27,59.3,31308.0,47.4141,47.4141,47.3422,47.3662,31308.0
2016-09-01 12:40:00,59.3,59.31,59.26,59.26,19751.0,47.3662,47.3742,47.3342,47.3342,19751.0
2016-09-01 12:45:00,59.26,59.33,59.25,59.33,30202.0,47.3342,47.3901,47.3262,47.3901,30202.0
2016-09-01 12:50:00,59.33,59.37,59.32,59.34,33129.0,47.3901,47.4221,47.3822,47.3981,33129.0
2016-09-01 12:55:00,59.34,59.34,59.29,59.29,19119.0,47.3981,47.3981,47.3582,47.3582,19119.0
2016-09-01 13:00:00,59.29,59.33,59.29,59.32,45962.0,47.3582,47.3901,47.3582,47.3822,45962.0
2016-09-01 13:05:00,59.31,59.36,59.3,59.36,23126.0,47.3742,47.4141,47.3662,47.4141,23126.0
2016-09-01 13:10:00,59.36,59.37,59.31,59.32,39395.0,47.4141,47.4221,47.3742,47.3822,39395.0
2016-09-01 13:15:00,59.33,59.37,59.32,59.36,20167.0,47.3901,47.4221,47.3822,47.4141,20167.0
2016-09-01 13:20:00,59.37,59.4,59.36,59.36,22497.0,47.4221,47.4461,47.4141,47.4141,22497.0
2016-09-01 13:25:00,59.37,59.38,59.33,59.33,42187.0,47.4221,47.4301,47.3901,47.3901,42187.0
2016-09-01 13:30:00,59.34,59.36,59.33,59.36,30815.0,47.3981,47.4141,47.3901,47.4141,30815.0
2016-09-01 13:35:00,59.37,59.42,59.36,59.38,36155.0,47.4221,47.462,47.4141,47.4301,36155.0
2016-09-01 13:40:00,59.38,59.41,59.35,59.39,28934.0,47.4301,47.454,47.4061,47.4381,28934.0
2016-09-01 13:45:00,59.39,59.41,59.38,59.39,20472.0,47.4381,47.454,47.4301,47.4381,20472.0
2016-09-01 13:50:00,59.4,59.45,59.4,59.45,30678.0,47.4461,47.486,47.4461,47.486,30678.0
2016-09-01 13:55:00,59.45,59.45,59.37,59.37,22378.0,47.486,47.486,47.4221,47.4221,22378.0
2016-09-01 14:00:00,59.37,59.38,59.27,59.28,29505.0,47.4221,47.4301,47.3422,47.3502,29505.0
2016-09-01 14:05:00,59.28,59.28,59.22,59.23,39504.0,47.3502,47.3502,47.3023,47.3103,39504.0
2016-09-01 14:10:00,59.23,59.26,59.19,59.25,37543.0,47.3103,47.3342,47.2783,47.3262,37543.0
2016-09-01 14:15:00,59.26,59.32,59.26,59.31,34795.0,47.3342,47.3822,47.3342,47.3742,34795.0
2016-09-01 14:20:00,59.29,59.29,59.24,59.25,30294.0,47.3582,47.3582,47.3183,47.3262,30294.0
2016-09-01 14:25:00,59.26,59.36,59.25,59.35,35768.0,47.3342,47.4141,47.3262,47.4061,35768.0
2016-09-01 14:30:00,59.34,59.41,59.27,59.29,50473.0,47.3981,47.454,47.3422,47.3582,50473.0
2016-09-01 14:35:00,59.29,59.35,59.28,59.33,62171.0,47.3582,47.4061,47.3502,47.3901,62171.0
2016-09-01 14:40:00,59.33,59.39,59.33,59.33,37982.0,47.3901,47.4381,47.3901,47.3901,37982.0
2016-09-01 14:45:00,59.34,59.41,59.33,59.35,43731.0,47.3981,47.454,47.3901,47.4061,43731.0
2016-09-01 14:50:00,59.36,59.37,59.31,59.35,44504.0,47.4141,47.4221,47.3742,47.4061,44504.0
2016-09-01 14:55:00,59.34,59.37,59.33,59.36,38736.0,47.3981,47.4221,47.3901,47.4141,38736.0
2016-09-01 15:00:00,59.36,59.37,59.31,59.32,31559.0,47.4141,47.4221,47.3742,47.3822,31559.0
2016-09-01 15:05:00,59.32,59.34,59.29,59.32,81572.0,47.3822,47.3981,47.3582,47.3822,81572.0
2016-09-01 15:10:00,59.31,59.31,59.25,59.28,40988.0,47.3742,47.3742,47.3262,47.3502,40988.0
2016-09-01 15:15:00,59.28,59.32,59.25,59.26,55276.0,47.3502,47.3822,47.3262,47.3342,55276.0
2016-09-01 15:20:00,59.26,59.35,59.25,59.34,50813.0,47.3342,47.4061,47.3262,47.3981,50813.0
2016-09-01 15:25:00,59.34,59.35,59.29,59.3,44930.0,47.3981,47.4061,47.3582,47.3662,44930.0
2016-09-01 15:30:00,59.29,59.3,59.25,59.27,53883.0,47.3582,47.3662,47.3262,47.3422,53883.0
2016-09-01 15:35:00,59.26,59.28,59.22,59.25,68187.0,47.3342,47.3502,47.3023,47.3262,68187.0
2016-09-01 15:40:00,59.25,59.35,59.24,59.33,103387.0,47.3262,47.4061,47.3183,47.3901,103387.0
2016-09-01 15:45:00,59.34,59.36,59.31,59.31,82024.0,47.3981,47.4141,47.3742,47.3742,82024.0
2016-09-01 15:50:00,59.32,59.35,59.3,59.3,118703.0,47.3822,47.4061,47.3662,47.3662,118703.0
2016-09-01 15:55:00,59.3,59.4,59.28,59.4,242125.0,47.3662,47.4461,47.3502,47.4461,242125.0
2016-09-02 09:30:00,59.6,59.82,59.56,59.56,77120.0,47.6058,47.7815,47.5739,47.5739,77120.0
2016-09-02 09:35:00,59.58,59.7,59.55,59.63,48268.0,47.5898,47.6857,47.5659,47.6298,48268.0
2016-09-02 09:40:00,59.63,59.7,59.55,59.59,59953.0,47.6298,47.6857,47.5659,47.5978,59953.0
2016-09-02 09:45:00,59.59,59.91,59.59,59.9,61921.0,47.5978,47.8534,47.5978,47.8454,61921.0
2016-09-02 09:50:00,59.9,59.9,59.81,59.86,38110.0,47.8454,47.8454,47.7735,47.8135,38110.0
2016-09-02 09:55:00,59.87,59.89,59.78,59.8,34466.0,47.8215,47.8374,47.7496,47.7656,34466.0
2016-09-02 10:00:00,59.81,59.89,59.81,59.86,49140.0,47.7735,47.8374,47.7735,47.8135,49140.0
2016-09-02 10:05:00,59.86,59.86,59.8,59.82,54554.0,47.8135,47.8135,47.7656,47.7815,54554.0
2016-09-02 10:10:00,59.82,59.83,59.71,59.71,54448.0,47.7815,47.7895,47.6937,47.6937,54448.0
2016-09-02 10:15:00,59.7,59.78,59.7,59.77,82942.0,47.6857,47.7496,47.6857,47.7416,82942.0
2016-09-02 10:20:00,59.77,59.87,59.75,59.86,48124.0,47.7416,47.8215,47.7256,47.8135,48124.0
2016-09-02 10:25:00,59.87,59.88,59.8,59.85,51650.0,47.8215,47.8295,47.7656,47.8055,51650.0
2016-09-02 10:30:00,59.86,59.88,59.81,59.88,42050.0,47.8135,47.8295,47.7735,47.8295,42050.0
2016-09-02 10:35:00,59.89,59.95,59.86,59.92,34362.0,47.8374,47.8854,47.8135,47.8614,34362.0
2016-09-02 10:40:00,59.91,59.93,59.84,59.88,28149.0,47.8534,47.8694,47.7975,47.8295,28149.0
2016-09-02 10:45:00,59.88,59.9,59.85,59.87,24617.0,47.8295,47.8454,47.8055,47.8215,24617.0
2016-09-02 10:50:00,59.87,59.92,59.85,59.87,39442.0,47.8215,47.8614,47.8055,47.8215,39442.0
2016-09-02 10:55:00,59.87,59.88,59.76,59.78,53136.0,47.8215,47.8295,47.7336,47.7496,53136.0
2016-09-02 11:00:00,59.79,59.85,59.79,59.83,39303.0,47.7576,47.8055,47.7576,47.7895,39303.0
2016-09-02 11:05:00,59.84,59.86,59.79,59.8,32485.0,47.7975,47.8135,47.7576,47.7656,32485.0
2016-09-02 11:10:00,59.8,59.81,59.69,59.71,42000.0,47.7656,47.7735,47.6777,47.6937,42000.0
2016-09-02 11:15:00,59.71,59.74,59.67,59.69,23536.0,47.6937,47.7176,47.6617,47.6777,23536.0
2016-09-02 11:20:00,59.69,59.72,59.65,59.69,25949.0,47.6777,47.7017,47.6457,47.6777,25949.0
2016-09-02 11:25:00,59.69,59.72,59.65,59.7,31941.0,47.6777,47.7017,47.6457,47.6857,31941.0
2016-09-02 11:30:00,59.7,59.71,59.66,59.68,30107.0,47.6857,47.6937,47.6537,47.6697,30107.0
2016-09-02 11:35:00,59.68,59.71,59.65,59.7,43053.0,47.6697,47.6937,47.6457,47.6857,43053.0
2016-09-02 11:40:00,59.69,59.72,59.67,59.72,38245.0,47.6777,47.7017,47.6617,47.7017,38245.0
2016-09-02 11:45:00,59.72,59.72,59.65,59.66,51502.0,47.7017,47.7017,47.6457,47.6537,51502.0
2016-09-02 11:50:00,59.65,59.7,59.64,59.66,31674.0,47.6457,47.6857,47.6378,47.6537,31674.0
2016-09-02 11:55:00,59.66,59.68,59.65,59.67,46722.0,47.6537,47.6697,47.6457,47.6617,46722.0
2016-09-02 12:00:00,59.67,59.7,59.64,59.66,46802.0,47.6617,47.6857,47.6378,47.6537,46802.0
2016-09-02 12:05:00,59.67,59.71,59.67,59.67,81060.0,47.6617,47.6937,47.6617,47.6617,81060.0
2016-09-02 12:10:00,59.67,59.71,59.65,59.68,57756.0,47.6617,47.6937,47.6457,47.6697,57756.0
2016-09-02 12:15:00,59.67,59.68,59.64,59.65,77820.0,47.6617,47.6697,47.6378,47.6457,77820.0
2016-09-02 12:20:00,59.65,59.65,59.6,59.61,46573.0,47.6457,47.6457,47.6058,47.6138,46573.0
2016-09-02 12:25:00,59.62,59.73,59.61,59.72,108452.0,47.6218,47.7096,47.6138,47.7017,108452.0
2016-09-02 12:30:00,59.71,59.73,59.67,59.68,34325.0,47.6937,47.7096,47.6617,47.6697,34325.0
2016-09-02 12:35:00,59.69,59.75,59.68,59.72,50628.0,47.6777,47.7256,47.6697,47.7017,50628.0
2016-09-02 12:40:00,59.72,59.73,59.72,59.73,5927.0,47.7017,47.7096,47.7017,47.7096,5927.0
2016-09-02 12:45:00,59.73,59.73,59.7,59.72,24334.0,47.7096,47.7096,47.6857,47.7017,24334.0
2016-09-02 12:50:00,59.73,59.77,59.72,59.75,37408.0,47.7096,47.7416,47.7017,47.7256,37408.0
2016-09-02 12:55:00,59.75,59.75,59.72,59.75,32914.0,47.7256,47.7256,47.7017,47.7256,32914.0
2016-09-02 13:00:00,59.74,59.76,59.73,59.74,29647.0,47.7176,47.7336,47.7096,47.7176,29647.0
2016-09-02 13:05:00,59.74,59.75,59.71,59.71,23006.0,47.7176,47.7256,47.6937,47.6937,23006.0
2016-09-02 13:10:00,59.71,59.76,59.68,59.73,26982.0,47.6937,47.7336,47.6697,47.7096,26982.0
2016-09-02 13:15:00,59.74,59.76,59.72,59.73,25434.0,47.7176,47.7336,47.7017,47.7096,25434.0
2016-09-02 13:20:00,59.73,59.77,59.72,59.76,17157.0,47.7096,47.7416,47.7017,47.7336,17157.0
2016-09-02 13:25:00,59.75,59.79,59.74,59.78,39708.0,47.7256,47.7576,47.7176,47.7496,39708.0
2016-09-02 13:30:00,59.78,59.78,59.71,59.72,18198.0,47.7496,47.7496,47.6937,47.7017,18198.0
2016-09-02 13:35:00,59.73,59.77,59.7,59.7,33755.0,47.7096,47.7416,47.6857,47.6857,33755.0
2016-09-02 13:40:00,59.7,59.77,59.69,59.76,25104.0,47.6857,47.7416,47.6777,47.7336,25104.0
2016-09-02 13:45:00,59.77,59.79,59.75,59.77,25407.0,47.7416,47.7576,47.7256,47.7416,25407.0
2016-09-02 13:50:00,59.76,59.77,59.73,59.75,23418.0,47.7336,47.7416,47.7096,47.7256,23418.0
2016-09-02 13:55:00,59.76,59.76,59.73,59.73,20760.0,47.7336,47.7336,47.7096,47.7096,20760.0
2016-09-02 14:00:00,59.74,59.78,59.73,59.76,35910.0,47.7176,47.7496,47.7096,47.7336,35910.0
2016-09-02 14:05:00,59.76,59.82,59.75,59.8,19571.0,47.7336,47.7815,47.7256,47.7656,19571.0
2016-09-02 14:10:00,59.8,59.82,59.78,59.82,25571.0,47.7656,47.7815,47.7496,47.7815,25571.0
2016-09-02 14:15:00,59.83,59.9,59.82,59.88,57207.0,47.7895,47.8454,47.7815,47.8295,57207.0
2016-09-02 14:20:00,59.88,59.89,59.82,59.85,38904.0,47.8295,47.8374,47.7815,47.8055,38904.0
2016-09-02 14:25:00,59.85,59.86,59.84,59.84,31442.0,47.8055,47.8135,47.7975,47.7975,31442.0
2016-09-02 14:30:00,59.85,59.9,59.84,59.87,79066.0,47.8055,47.8454,47.7975,47.8215,79066.0
2016-09-02 14:35:00,59.87,59.89,59.85,59.89,40382.0,47.8215,47.8374,47.8055,47.8374,40382.0
2016-09-02 14:40:00,59.88,59.91,59.88,59.89,34467.0,47.8295,47.8534,47.8295,47.8374,34467.0
2016-09-02 14:45:00,59.89,59.92,59.88,59.91,47997.0,47.8374,47.8614,47.8295,47.8534,47997.0
2016-09-02 14:50:00,59.91,59.94,59.9,59.93,36921.0,47.8534,47.8774,47.8454,47.8694,36921.0
2016-09-02 14:55:00,59.93,59.94,59.9,59.9,23675.0,47.8694,47.8774,47.8454,47.8454,23675.0
2016-09-02 15:00:00,59.9,59.91,59.87,59.88,45587.0,47.8454,47.8534,47.8215,47.8295,45587.0
2016-09-02 15:05:00,59.89,59.91,59.85,59.85,44386.0,47.8374,47.8534,47.8055,47.8055,44386.0
2016-09-02 15:10:00,59.85,59.9,59.85,59.87,32572.0,47.8055,47.8454,47.8055,47.8215,32572.0
2016-09-02 15:15:00,59.88,59.91,59.87,59.9,63777.0,47.8295,47.8534,47.8215,47.8454,63777.0
2016-09-02 15:20:00,59.9,59.93,59.87,59.9,50094.0,47.8454,47.8694,47.8215,47.8454,50094.0
2016-09-02 15:25:00,59.9,59.93,59.9,59.92,68640.0,47.8454,47.8694,47.8454,47.8614,68640.0
2016-09-02 15:30:00,59.93,59.96,59.91,59.92,83551.0,47.8694,47.8934,47.8534,47.8614,83551.0
2016-09-02 15:35:00,59.93,59.95,59.9,59.94,103603.0,47.8694,47.8854,47.8454,47.8774,103603.0
2016-09-02 15:40:00,59.94,59.97,59.93,59.96,105054.0,47.8774,47.9013,47.8694,47.8934,105054.0
2016-09-02 15:45:00,59.95,59.97,59.81,59.81,133076.0,47.8854,47.9013,47.7735,47.7735,133076.0
2016-09-02 15:50:00,59.82,59.84,59.79,59.83,127172.0,47.7815,47.7975,47.7576,47.7895,127172.0
2016-09-02 15:55:00,59.83,59.86,59.82,59.86,216885.0,47.7895,47.8135,47.7815,47.8135,216885.0
2016-09-06 09:30:00,59.63,59.84,59.63,59.74,120255.0,47.6298,47.7975,47.6298,47.7176,120255.0
2016-09-06 09:35:00,59.75,59.78,59.58,59.59,97378.0,47.7256,47.7496,47.5898,47.5978,97378.0
2016-09-06 09:40:00,59.6,59.62,59.5,59.5,116516.0,47.6058,47.6218,47.5259,47.5259,116516.0
2016-09-06 09:45:00,59.51,59.63,59.5,59.61,92677.0,47.5339,47.6298,47.5259,47.6138,92677.0
2016-09-06 09:50:00,59.61,59.65,59.55,59.59,57777.0,47.6138,47.6457,47.5659,47.5978,57777.0
2016-09-06 09:55:00,59.59,59.62,59.56,59.57,57831.0,47.5978,47.6218,47.5739,47.5818,57831.0
2016-09-06 10:00:00,59.56,59.57,59.5,59.55,83928.0,47.5739,47.5818,47.5259,47.5659,83928.0
2016-09-06 10:05:00,59.55,59.57,59.32,59.33,74268.0,47.5659,47.5818,47.3822,47.3901,74268.0
2016-09-06 10:10:00,59.34,59.4,59.25,59.25,109288.0,47.3981,47.4461,47.3262,47.3262,109288.0
2016-09-06 10:15:00,59.26,59.29,59.1,59.11,108764.0,47.3342,47.3582,47.2064,47.2144,108764.0
2016-09-06 10:20:00,59.12,59.17,59.1,59.1,72661.0,47.2224,47.2623,47.2064,47.2064,72661.0
2016-09-06 10:25:00,59.11,59.12,59.02,59.1,75457.0,47.2144,47.2224,47.1425,47.2064,75457.0
2016-09-06 10:30:00,59.1,59.24,59.1,59.18,69342.0,47.2064,47.3183,47.2064,47.2703,69342.0
2016-09-06 10:35:00,59.18,59.21,59.11,59.15,97990.0,47.2703,47.2943,47.2144,47.2464,97990.0
2016-09-06 10:40:00,59.15,59.2,59.13,59.14,40257.0,47.2464,47.2863,47.2304,47.2384,40257.0
2016-09-06 10:45:00,59.14,59.2,59.08,59.1,62036.0,47.2384,47.2863,47.1905,47.2064,62036.0
2016-09-06 10:50:00,59.09,59.14,59.06,59.08,42044.0,47.1984,47.2384,47.1745,47.1905,42044.0
2016-09-06 10:55:00,59.09,59.16,59.05,59.14,53312.0,47.1984,47.2544,47.1665,47.2384,53312.0
2016-09-06 11:00:00,59.14,59.18,59.1,59.1,37829.0,47.2384,47.2703,47.2064,47.2064,37829.0
2016-09-06 11:05:00,59.11,59.18,59.04,59.08,81576.0,47.2144,47.2703,47.1585,47.1905,81576.0
2016-09-06 11:10:00,59.07,59.08,58.99,59.06,88321.0,47.1825,47.1905,47.1186,47.1745,88321.0
2016-09-06 11:15:00,59.05,59.13,59.05,59.07,64784.0,47.1665,47.2304,47.1665,47.1825,64784.0
2016-09-06 11:20:00,59.08,59.12,59.06,59.08,55702.0,47.1905,47.2224,47.1745,47.1905,55702.0
2016-09-06 11:25:00,59.09,59.16,59.08,59.13,75851.0,47.1984,47.2544,47.1905,47.2304,75851.0
2016-09-06 11:30:00,59.14,59.19,59.12,59.15,61306.0,47.2384,47.2783,47.2224,47.2464,61306.0
2016-09-06 11:35:00,59.16,59.18,59.11,59.11,51696.0,47.2544,47.2703,47.2144,47.2144,51696.0
2016-09-06 11:40:00,59.11,59.16,59.09,59.1,40224.0,47.2144,47.2544,47.1984,47.2064,40224.0
2016-09-06 11:45:00,59.1,59.12,59.08,59.12,88958.0,47.2064,47.2224,47.1905,47.2224,88958.0
2016-09-06 11:50:00,59.12,59.12,59.06,59.09,37927.0,47.2224,47.2224,47.1745,47.1984,37927.0
2016-09-06 11:55:00,59.08,59.12,59.04,59.09,59192.0,47.1905,47.2224,47.1585,47.1984,59192.0
2016-09-06 12:00:00,59.09,59.13,59.08,59.11,80001.0,47.1984,47.2304,47.1905,47.2144,80001.0
2016-09-06 12:05:00,59.11,59.12,59.08,59.11,55282.0,47.2144,47.2224,47.1905,47.2144,55282.0
2016-09-06 12:10:00,59.11,59.11,59.05,59.07,42271.0,47.2144,47.2144,47.1665,47.1825,42271.0
2016-09-06 12:15:00,59.08,59.12,59.07,59.09,43356.0,47.1905,47.2224,47.1825,47.1984,43356.0
2016-09-06 12:20:00,59.09,59.12,59.08,59.1,58781.0,47.1984,47.2224,47.1905,47.2064,58781.0
2016-09-06 12:25:00,59.1,59.11,59.07,59.09,44847.0,47.2064,47.2144,47.1825,47.1984,44847.0
2016-09-06 12:30:00,59.09,59.17,59.05,59.17,135956.0,47.1984,47.2623,47.1665,47.2623,135956.0
2016-09-06 12:35:00,59.17,59.19,59.15,59.18,56462.0,47.2623,47.2783,47.2464,47.2703,56462.0
2016-09-06 12:40:00,59.18,59.19,59.14,59.16,110493.0,47.2703,47.2783,47.2384,47.2544,110493.0
2016-09-06 12:45:00,59.16,59.19,59.15,59.15,65114.0,47.2544,47.2783,47.2464,47.2464,65114.0
2016-09-06 12:50:00,59.15,59.19,59.12,59.13,59699.0,47.2464,47.2783,47.2224,47.2304,59699.0
2016-09-06 12:55:00,59.13,59.16,59.08,59.11,63114.0,47.2304,47.2544,47.1905,47.2144,63114.0
2016-09-06 13:00:00,59.11,59.13,59.08,59.09,44171.0,47.2144,47.2304,47.1905,47.1984,44171.0
2016-09-06 13:05:00,59.08,59.09,59.02,59.02,64121.0,47.1905,47.1984,47.1425,47.1425,64121.0
2016-09-06 13:10:00,59.03,59.04,59.0,59.0,48147.0,47.1505,47.1585,47.1266,47.1266,48147.0
2016-09-06 13:15:00,59.01,59.1,59.0,59.05,85948.0,47.1345,47.2064,47.1266,47.1665,85948.0
2016-09-06 13:20:00,59.05,59.11,59.04,59.09,38478.0,47.1665,47.2144,47.1585,47.1984,38478.0
2016-09-06 13:25:00,59.08,59.12,59.08,59.09,74771.0,47.1905,47.2224,47.1905,47.1984,74771.0
2016-09-06 13:30:00,59.09,59.12,59.08,59.11,53011.0,47.1984,47.2224,47.1905,47.2144,53011.0
2016-09-06 13:35:00,59.1,59.11,59.06,59.11,59539.0,47.2064,47.2144,47.1745,47.2144,59539.0
2016-09-06 13:40:00,59.11,59.13,59.07,59.11,81403.0,47.2144,47.2304,47.1825,47.2144,81403.0
2016-09-06 13:45:00,59.11,59.13,59.08,59.1,42298.0,47.2144,47.2304,47.1905,47.2064,42298.0
2016-09-06 13:50:00,59.1,59.12,59.06,59.09,45448.0,47.2064,47.2224,47.1745,47.1984,45448.0
2016-09-06 13:55:00,59.08,59.1,59.07,59.08,49206.0,47.1905,47.2064,47.1825,47.1905,49206.0
2016-09-06 14:00:00,59.07,59.12,59.03,59.12,53879.0,47.1825,47.2224,47.1505,47.2224,53879.0
2016-09-06 14:05:00,59.12,59.14,59.07,59.07,76881.0,47.2224,47.2384,47.1825,47.1825,76881.0
2016-09-06 14:10:00,59.07,59.12,59.07,59.12,68347.0,47.1825,47.2224,47.1825,47.2224,68347.0
2016-09-06 14:15:00,59.12,59.17,59.11,59.14,86380.0,47.2224,47.2623,47.2144,47.2384,86380.0
2016-09-06 14:20:00,59.14,59.16,59.14,59.14,56496.0,47.2384,47.2544,47.2384,47.2384,56496.0
2016-09-06 14:25:00,59.15,59.17,59.12,59.15,76027.0,47.2464,47.2623,47.2224,47.2464,76027.0
2016-09-06 14:30:00,59.15,59.18,59.11,59.13,72636.0,47.2464,47.2703,47.2144,47.2304,72636.0
2016-09-06 14:35:00,59.12,59.17,59.12,59.17,41658.0,47.2224,47.2623,47.2224,47.2623,41658.0
2016-09-06 14:40:00,59.17,59.17,59.11,59.11,70645.0,47.2623,47.2623,47.2144,47.2144,70645.0
2016-09-06 14:45:00,59.11,59.15,59.09,59.14,59044.0,47.2144,47.2464,47.1984,47.2384,59044.0
2016-09-06 14:50:00,59.15,59.23,59.12,59.22,65140.0,47.2464,47.3103,47.2224,47.3023,65140.0
2016-09-06 14:55:00,59.22,59.23,59.17,59.2,63505.0,47.3023,47.3103,47.2623,47.2863,63505.0
2016-09-06 15:00:00,59.2,59.22,59.17,59.22,65771.0,47.2863,47.3023,47.2623,47.3023,65771.0
2016-09-06 15:05:00,59.22,59.26,59.21,59.25,83999.0,47.3023,47.3342,47.2943,47.3262,83999.0
2016-09-06 15:10:00,59.25,59.26,59.16,59.17,83657.0,47.3262,47.3342,47.2544,47.2623,83657.0
2016-09-06 15:15:00,59.18,59.23,59.17,59.22,112474.0,47.2703,47.3103,47.2623,47.3023,112474.0
2016-09-06 15:20:00,59.23,59.28,59.22,59.27,110480.0,47.3103,47.3502,47.3023,47.3422,110480.0
2016-09-06 15:25:00,59.28,59.34,59.26,59.31,91059.0,47.3502,47.3981,47.3342,47.3742,91059.0
2016-09-06 15:30:00,59.3,59.3,59.19,59.22,105596.0,47.3662,47.3662,47.2783,47.3023,105596.0
2016-09-06 15:35:00,59.22,59.28,59.22,59.27,92900.0,47.3023,47.3502,47.3023,47.3422,92900.0
2016-09-06 15:40:00,59.27,59.37,59.26,59.36,155525.0,47.3422,47.4221,47.3342,47.4141,155525.0
2016-09-06 15:45:00,59.37,59.39,59.3,59.3,139940.0,47.4221,47.4381,47.3662,47.3662,139940.0
2016-09-06 15:50:00,59.31,59.38,59.3,59.38,167505.0,47.3742,47.4301,47.3662,47.4301,167505.0
2016-09-06 15:55:00,59.38,59.44,59.37,59.43,358578.0,47.4301,47.478,47.4221,47.47,358578.0
2016-09-07 09:30:00,59.32,59.32,58.94,58.95,71118.0,47.3822,47.3822,47.0786,47.0866,71118.0
2016-09-07 09:35:00,58.95,59.19,58.95,59.13,65407.0,47.0866,47.2783,47.0866,47.2304,65407.0
2016-09-07 09:40:00,59.13,59.3,59.12,59.29,54903.0,47.2304,47.3662,47.2224,47.3582,54903.0
2016-09-07 09:45:00,59.29,59.33,59.21,59.28,64261.0,47.3582,47.3901,47.2943,47.3502,64261.0
2016-09-07 09:50:00,59.28,59.4,59.25,59.4,78188.0,47.3502,47.4461,47.3262,47.4461,78188.0
2016-09-07 09:55:00,59.41,59.45,59.33,59.33,69134.0,47.454,47.486,47.3901,47.3901,69134.0
2016-09-07 10:00:00,59.34,59.45,59.32,59.42,104076.0,47.3981,47.486,47.3822,47.462,104076.0
2016-09-07 10:05:00,59.42,59.47,59.35,59.38,89176.0,47.462,47.502,47.4061,47.4301,89176.0
2016-09-07 10:10:00,59.39,59.48,59.38,59.47,54998.0,47.4381,47.51,47.4301,47.502,54998.0
2016-09-07 10:15:00,59.47,59.47,59.39,59.4,64800.0,47.502,47.502,47.4381,47.4461,64800.0
2016-09-07 10:20:00,59.39,59.39,59.33,59.36,55714.0,47.4381,47.4381,47.3901,47.4141,55714.0
2016-09-07 10:25:00,59.36,59.48,59.36,59.41,67622.0,47.4141,47.51,47.4141,47.454,67622.0
2016-09-07 10:30:00,59.41,59.44,59.35,59.36,36405.0,47.454,47.478,47.4061,47.4141,36405.0
2016-09-07 10:35:00,59.35,59.41,59.34,59.36,30187.0,47.4061,47.454,47.3981,47.4141,30187.0
2016-09-07 10:40:00,59.37,59.38,59.33,59.34,48425.0,47.4221,47.4301,47.3901,47.3981,48425.0
2016-09-07 10:45:00,59.34,59.36,59.25,59.3,46877.0,47.3981,47.4141,47.3262,47.3662,46877.0
2016-09-07 10:50:00,59.3,59.3,59.23,59.26,32218.0,47.3662,47.3662,47.3103,47.3342,32218.0
2016-09-07 10:55:00,59.27,59.36,59.25,59.36,37289.0,47.3422,47.4141,47.3262,47.4141,37289.0
2016-09-07 11:00:00,59.36,59.36,59.29,59.29,48896.0,47.4141,47.4141,47.3582,47.3582,48896.0
2016-09-07 11:05:00,59.29,59.36,59.28,59.34,40110.0,47.3582,47.4141,47.3502,47.3981,40110.0
2016-09-07 11:10:00,59.34,59.34,59.23,59.27,54895.0,47.3981,47.3981,47.3103,47.3422,54895.0
2016-09-07 11:15:00,59.28,59.3,59.16,59.16,46111.0,47.3502,47.3662,47.2544,47.2544,46111.0
2016-09-07 11:20:00,59.16,59.23,59.14,59.2,48245.0,47.2544,47.3103,47.2384,47.2863,48245.0
2016-09-07 11:25:00,59.2,59.21,59.15,59.16,50581.0,47.2863,47.2943,47.2464,47.2544,50581.0
2016-09-07 11:30:00,59.17,59.25,59.16,59.23,44315.0,47.2623,47.3262,47.2544,47.3103,44315.0
2016-09-07 11:35:00,59.23,59.29,59.21,59.26,69032.0,47.3103,47.3582,47.2943,47.3342,69032.0
2016-09-07 11:40:00,59.27,59.28,59.24,59.27,36494.0,47.3422,47.3502,47.3183,47.3422,36494.0
2016-09-07 11:45:00,59.27,59.27,59.18,59.21,38426.0,47.3422,47.3422,47.2703,47.2943,38426.0
2016-09-07 11:50:00,59.22,59.23,59.19,59.22,25177.0,47.3023,47.3103,47.2783,47.3023,25177.0
2016-09-07 11:55:00,59.23,59.26,59.22,59.23,54719.0,47.3103,47.3342,47.3023,47.3103,54719.0
2016-09-07 12:00:00,59.23,59.29,59.22,59.26,37030.0,47.3103,47.3582,47.3023,47.3342,37030.0
2016-09-07 12:05:00,59.27,59.3,59.23,59.25,45496.0,47.3422,47.3662,47.3103,47.3262,45496.0
2016-09-07 12:10:00,59.26,59.26,59.2,59.26,32106.0,47.3342,47.3342,47.2863,47.3342,32106.0
2016-09-07 12:15:00,59.26,59.27,59.19,59.2,48108.0,47.3342,47.3422,47.2783,47.2863,48108.0
2016-09-07 12:20:00,59.21,59.24,59.2,59.22,42762.0,47.2943,47.3183,47.2863,47.3023,42762.0
2016-09-07 12:25:00,59.21,59.24,59.15,59.22,36949.0,47.2943,47.3183,47.2464,47.3023,36949.0
2016-09-07 12:30:00,59.22,59.24,59.19,59.22,34181.0,47.3023,47.3183,47.2783,47.3023,34181.0
2016-09-07 12:35:00,59.22,59.26,59.18,59.25,37100.0,47.3023,47.3342,47.2703,47.3262,37100.0
2016-09-07 12:40:00,59.25,59.28,59.23,59.26,37396.0,47.3262,47.3502,47.3103,47.3342,37396.0
2016-09-07 12:45:00,59.27,59.27,59.24,59.24,30433.0,47.3422,47.3422,47.3183,47.3183,30433.0
2016-09-07 12:50:00,59.24,59.24,59.2,59.23,38140.0,47.3183,47.3183,47.2863,47.3103,38140.0
2016-09-07 12:55:00,59.23,59.25,59.19,59.22,41971.0,47.3103,47.3262,47.2783,47.3023,41971.0
2016-09-07 13:00:00,59.22,59.29,59.2,59.29,40263.0,47.3023,47.3582,47.2863,47.3582,40263.0
2016-09-07 13:05:00,59.29,59.33,59.28,59.32,44103.0,47.3582,47.3901,47.3502,47.3822,44103.0
2016-09-07 13:10:00,59.32,59.36,59.28,59.31,33788.0,47.3822,47.4141,47.3502,47.3742,33788.0
2016-09-07 13:15:00,59.31,59.34,59.28,59.34,28999.0,47.3742,47.3981,47.3502,47.3981,28999.0
2016-09-07 13:20:00,59.34,59.36,59.32,59.34,28883.0,47.3981,47.4141,47.3822,47.3981,28883.0
2016-09-07 13:25:00,59.34,59.38,59.32,59.35,39225.0,47.3981,47.4301,47.3822,47.4061,39225.0
2016-09-07 13:30:00,59.36,59.4,59.34,59.35,27751.0,47.4141,47.4461,47.3981,47.4061,27751.0
2016-09-07 13:35:00,59.35,59.35,59.31,59.32,60410.0,47.4061,47.4061,47.3742,47.3822,60410.0
2016-09-07 13:40:00,59.33,59.36,59.32,59.36,28596.0,47.3901,47.4141,47.3822,47.4141,28596.0
2016-09-07 13:45:00,59.37,59.4,59.35,59.35,43729.0,47.4221,47.4461,47.4061,47.4061,43729.0
2016-09-07 13:50:00,59.36,59.41,59.35,59.4,36544.0,47.4141,47.454,47.4061,47.4461,36544.0
2016-09-07 13:55:00,59.4,59.4,59.38,59.39,28120.0,47.4461,47.4461,47.4301,47.4381,28120.0
2016-09-07 14:00:00,59.39,59.44,59.37,59.41,38344.0,47.4381,47.478,47.4221,47.454,38344.0
2016-09-07 14:05:00,59.41,59.43,59.39,59.41,33047.0,47.454,47.47,47.4381,47.454,33047.0
2016-09-07 14:10:00,59.41,59.5,59.4,59.5,36120.0,47.454,47.5259,47.4461,47.5259,36120.0
2016-09-07 14:15:00,59.49,59.51,59.44,59.45,30736.0,47.5179,47.5339,47.478,47.486,30736.0
2016-09-07 14:20:00,59.46,59.5,59.44,59.45,49097.0,47.494,47.5259,47.478,47.486,49097.0
2016-09-07 14:25:00,59.45,59.45,59.37,59.38,84905.0,47.486,47.486,47.4221,47.4301,84905.0
2016-09-07 14:30:00,59.38,59.39,59.33,59.38,74679.0,47.4301,47.4381,47.3901,47.4301,74679.0
2016-09-07 14:35:00,59.38,59.39,59.35,59.39,45769.0,47.4301,47.4381,47.4061,47.4381,45769.0
2016-09-07 14:40:00,59.39,59.43,59.38,59.41,40666.0,47.4381,47.47,47.4301,47.454,40666.0
2016-09-07 14:45:00,59.41,59.46,59.4,59.46,38439.0,47.454,47.494,47.4461,47.494,38439.0
2016-09-07 14:50:00,59.46,59.47,59.43,59.45,31392.0,47.494,47.502,47.47,47.486,31392.0
2016-09-07 14:55:00,59.45,59.47,59.41,59.42,26534.0,47.486,47.502,47.454,47.462,26534.0
2016-09-07 15:00:00,59.42,59.48,59.41,59.47,38107.0,47.462,47.51,47.454,47.502,38107.0
2016-09-07 15:05:00,59.47,59.48,59.43,59.44,45078.0,47.502,47.51,47.47,47.478,45078.0
2016-09-07 15:10:00,59.44,59.46,59.43,59.46,26476.0,47.478,47.494,47.47,47.494,26476.0
2016-09-07 15:15:00,59.45,59.46,59.39,59.39,65915.0,47.486,47.494,47.4381,47.4381,65915.0
2016-09-07 15:20:00,59.4,59.41,59.38,59.39,49766.0,47.4461,47.454,47.4301,47.4381,49766.0
2016-09-07 15:25:00,59.39,59.41,59.34,59.35,49832.0,47.4381,47.454,47.3981,47.4061,49832.0
2016-09-07 15:30:00,59.35,59.39,59.33,59.38,57491.0,47.4061,47.4381,47.3901,47.4301,57491.0
2016-09-07 15:35:00,59.39,59.39,59.32,59.32,55033.0,47.4381,47.4381,47.3822,47.3822,55033.0
2016-09-07 15:40:00,59.32,59.4,59.32,59.37,112809.0,47.3822,47.4461,47.3822,47.4221,112809.0
2016-09-07 15:45:00,59.38,59.4,59.35,59.37,111796.0,47.4301,47.4461,47.4061,47.4221,111796.0
2016-09-07 15:50:00,59.37,59.38,59.34,59.36,79613.0,47.4221,47.4301,47.3981,47.4141,79613.0
2016-09-07 15:55:00,59.36,59.38,59.32,59.37,215637.0,47.4141,47.4301,47.3822,47.4221,215637.0
2016-09-08 09:30:00,59.38,59.43,59.15,59.25,78660.0,47.4301,47.47,47.2464,47.3262,78660.0
2016-09-08 09:35:00,59.24,59.25,59.11,59.13,74141.0,47.3183,47.3262,47.2144,47.2304,74141.0
2016-09-08 09:40:00,59.12,59.15,59.06,59.12,67601.0,47.2224,47.2464,47.1745,47.2224,67601.0
2016-09-08 09:45:00,59.12,59.15,59.04,59.05,76085.0,47.2224,47.2464,47.1585,47.1665,76085.0
2016-09-08 09:50:00,59.05,59.11,58.97,59.06,92721.0,47.1665,47.2144,47.1026,47.1745,92721.0
2016-09-08 09:55:00,59.06,59.14,59.05,59.11,82301.0,47.1745,47.2384,47.1665,47.2144,82301.0
2016-09-08 10:00:00,59.1,59.12,59.06,59.09,61855.0,47.2064,47.2224,47.1745,47.1984,61855.0
2016-09-08 10:05:00,59.1,59.1,59.02,59.05,80361.0,47.2064,47.2064,47.1425,47.1665,80361.0
2016-09-08 10:10:00,59.05,59.13,59.04,59.1,63463.0,47.1665,47.2304,47.1585,47.2064,63463.0
2016-09-08 10:15:00,59.1,59.1,59.03,59.05,49398.0,47.2064,47.2064,47.1505,47.1665,49398.0
2016-09-08 10:20:00,59.05,59.11,59.05,59.06,69475.0,47.1665,47.2144,47.1665,47.1745,69475.0
2016-09-08 10:25:00,59.05,59.1,59.04,59.09,44019.0,47.1665,47.2064,47.1585,47.1984,44019.0
2016-09-08 10:30:00,59.08,59.1,59.03,59.06,37463.0,47.1905,47.2064,47.1505,47.1745,37463.0
2016-09-08 10:35:00,59.08,59.16,59.08,59.14,31585.0,47.1905,47.2544,47.1905,47.2384,31585.0
2016-09-08 10:40:00,59.14,59.15,59.06,59.09,42020.0,47.2384,47.2464,47.1745,47.1984,42020.0
2016-09-08 10:45:00,59.09,59.12,59.08,59.1,60188.0,47.1984,47.2224,47.1905,47.2064,60188.0
2016-09-08 10:50:00,59.1,59.19,59.09,59.18,32216.0,47.2064,47.2783,47.1984,47.2703,32216.0
2016-09-08 10:55:00,59.18,59.21,59.16,59.19,42508.0,47.2703,47.2943,47.2544,47.2783,42508.0
2016-09-08 11:00:00,59.19,59.3,59.19,59.23,71491.0,47.2783,47.3662,47.2783,47.3103,71491.0
2016-09-08 11:05:00,59.23,59.32,59.23,59.32,52274.0,47.3103,47.3822,47.3103,47.3822,52274.0
2016-09-08 11:10:00,59.32,59.34,59.28,59.32,22251.0,47.3822,47.3981,47.3502,47.3822,22251.0
2016-09-08 11:15:00,59.32,59.37,59.31,59.35,42200.0,47.3822,47.4221,47.3742,47.4061,42200.0
2016-09-08 11:20:00,59.36,59.37,59.31,59.32,54822.0,47.4141,47.4221,47.3742,47.3822,54822.0
2016-09-08 11:25:00,59.32,59.37,59.3,59.31,43811.0,47.3822,47.4221,47.3662,47.3742,43811.0
2016-09-08 11:30:00,59.3,59.32,59.29,59.3,35583.0,47.3662,47.3822,47.3582,47.3662,35583.0
2016-09-08 11:35:00,59.31,59.32,59.26,59.28,43898.0,47.3742,47.3822,47.3342,47.3502,43898.0
2016-09-08 11:40:00,59.29,59.38,59.27,59.37,33982.0,47.3582,47.4301,47.3422,47.4221,33982.0
2016-09-08 11:45:00,59.36,59.36,59.31,59.36,36413.0,47.4141,47.4141,47.3742,47.4141,36413.0
2016-09-08 11:50:00,59.35,59.42,59.35,59.41,43156.0,47.4061,47.462,47.4061,47.454,43156.0
2016-09-08 11:55:00,59.4,59.42,59.37,59.42,30223.0,47.4461,47.462,47.4221,47.462,30223.0
2016-09-08 12:00:00,59.41,59.42,59.37,59.37,16718.0,47.454,47.462,47.4221,47.4221,16718.0
2016-09-08 12:05:00,59.37,59.41,59.34,59.4,45083.0,47.4221,47.454,47.3981,47.4461,45083.0
2016-09-08 12:10:00,59.39,59.42,59.35,59.41,59952.0,47.4381,47.462,47.4061,47.454,59952.0
2016-09-08 12:15:00,59.41,59.42,59.38,59.4,35062.0,47.454,47.462,47.4301,47.4461,35062.0
2016-09-08 12:20:00,59.4,59.42,59.38,59.42,37606.0,47.4461,47.462,47.4301,47.462,37606.0
2016-09-08 12:25:00,59.43,59.47,59.4,59.42,42405.0,47.47,47.502,47.4461,47.462,42405.0
2016-09-08 12:30:00,59.43,59.47,59.39,59.47,31713.0,47.47,47.502,47.4381,47.502,31713.0
2016-09-08 12:35:00,59.47,59.47,59.44,59.46,20331.0,47.502,47.502,47.478,47.494,20331.0
2016-09-08 12:40:00,59.46,59.5,59.44,59.5,44445.0,47.494,47.5259,47.478,47.5259,44445.0
2016-09-08 12:45:00,59.51,59.51,59.47,59.51,22586.0,47.5339,47.5339,47.502,47.5339,22586.0
2016-09-08 12:50:00,59.5,59.58,59.49,59.57,65644.0,47.5259,47.5898,47.5179,47.5818,65644.0
2016-09-08 12:55:00,59.56,59.57,59.53,59.54,33326.0,47.5739,47.5818,47.5499,47.5579,33326.0
2016-09-08 13:00:00,59.54,59.54,59.47,59.47,16185.0,47.5579,47.5579,47.502,47.502,16185.0
2016-09-08 13:05:00,59.47,59.5,59.45,59.5,35900.0,47.502,47.5259,47.486,47.5259,35900.0
2016-09-08 13:10:00,59.5,59.5,59.47,59.47,21265.0,47.5259,47.5259,47.502,47.502,21265.0
2016-09-08 13:15:00,59.47,59.47,59.44,59.44,59778.0,47.502,47.502,47.478,47.478,59778.0
2016-09-08 13:20:00,59.44,59.46,59.43,59.45,34618.0,47.478,47.494,47.47,47.486,34618.0
2016-09-08 13:25:00,59.45,59.52,59.45,59.47,36225.0,47.486,47.5419,47.486,47.502,36225.0
2016-09-08 13:30:00,59.47,59.48,59.43,59.46,30087.0,47.502,47.51,47.47,47.494,30087.0
2016-09-08 13:35:00,59.46,59.47,59.44,59.46,24621.0,47.494,47.502,47.478,47.494,24621.0
2016-09-08 13:40:00,59.46,59.48,59.45,59.48,39045.0,47.494,47.51,47.486,47.51,39045.0
2016-09-08 13:45:00,59.48,59.49,59.46,59.47,13317.0,47.51,47.5179,47.494,47.502,13317.0
2016-09-08 13:50:00,59.46,59.49,59.43,59.46,93323.0,47.494,47.5179,47.47,47.494,93323.0
2016-09-08 13:55:00,59.46,59.48,59.44,59.48,73684.0,47.494,47.51,47.478,47.51,73684.0
2016-09-08 14:00:00,59.48,59.48,59.36,59.37,35475.0,47.51,47.51,47.4141,47.4221,35475.0
2016-09-08 14:05:00,59.37,59.4,59.36,59.39,48625.0,47.4221,47.4461,47.4141,47.4381,48625.0
2016-09-08 14:10:00,59.38,59.39,59.32,59.33,79859.0,47.4301,47.4381,47.3822,47.3901,79859.0
2016-09-08 14:15:00,59.33,59.33,59.26,59.29,38785.0,47.3901,47.3901,47.3342,47.3582,38785.0
2016-09-08 14:20:00,59.29,59.34,59.27,59.27,65670.0,47.3582,47.3981,47.3422,47.3422,65670.0
2016-09-08 14:25:00,59.28,59.29,59.2,59.21,124793.0,47.3502,47.3582,47.2863,47.2943,124793.0
2016-09-08 14:30:00,59.21,59.27,59.21,59.27,32201.0,47.2943,47.3422,47.2943,47.3422,32201.0
2016-09-08 14:35:00,59.27,59.27,59.22,59.22,60514.0,47.3422,47.3422,47.3023,47.3023,60514.0
2016-09-08 14:40:00,59.23,59.24,59.21,59.22,67294.0,47.3103,47.3183,47.2943,47.3023,67294.0
2016-09-08 14:45:00,59.22,59.23,59.2,59.21,39134.0,47.3023,47.3103,47.2863,47.2943,39134.0
2016-09-08 14:50:00,59.21,59.21,59.16,59.18,32776.0,47.2943,47.2943,47.2544,47.2703,32776.0
2016-09-08 14:55:00,59.18,59.21,59.16,59.21,30459.0,47.2703,47.2943,47.2544,47.2943,30459.0
2016-09-08 15:00:00,59.21,59.24,59.17,59.18,39247.0,47.2943,47.3183,47.2623,47.2703,39247.0
2016-09-08 15:05:00,59.18,59.18,59.15,59.16,67020.0,47.2703,47.2703,47.2464,47.2544,67020.0
2016-09-08 15:10:00,59.16,59.22,59.16,59.21,51388.0,47.2544,47.3023,47.2544,47.2943,51388.0
2016-09-08 15:15:00,59.21,59.23,59.19,59.22,64901.0,47.2943,47.3103,47.2783,47.3023,64901.0
2016-09-08 15:20:00,59.21,59.22,59.18,59.2,33085.0,47.2943,47.3023,47.2703,47.2863,33085.0
2016-09-08 15:25:00,59.19,59.21,59.19,59.2,68847.0,47.2783,47.2943,47.2783,47.2863,68847.0
2016-09-08 15:30:00,59.2,59.2,59.15,59.17,82481.0,47.2863,47.2863,47.2464,47.2623,82481.0
2016-09-08 15:35:00,59.17,59.17,59.11,59.12,125212.0,47.2623,47.2623,47.2144,47.2224,125212.0
2016-09-08 15:40:00,59.12,59.14,59.1,59.11,117995.0,47.2224,47.2384,47.2064,47.2144,117995.0
2016-09-08 15:45:00,59.11,59.12,59.06,59.09,166082.0,47.2144,47.2224,47.1745,47.1984,166082.0
2016-09-08 15:50:00,59.09,59.09,59.03,59.04,146607.0,47.1984,47.1984,47.1505,47.1585,146607.0
2016-09-08 15:55:00,59.04,59.09,59.03,59.04,326335.0,47.1585,47.1984,47.1505,47.1585,326335.0
2016-09-09 09:30:00,58.86,58.88,58.7,58.82,101548.0,47.0147,47.0307,46.8869,46.9828,101548.0
2016-09-09 09:35:00,58.82,58.95,58.81,58.88,92235.0,46.9828,47.0866,46.9748,47.0307,92235.0
2016-09-09 09:40:00,58.87,58.89,58.82,58.89,70358.0,47.0227,47.0387,46.9828,47.0387,70358.0
2016-09-09 09:45:00,58.89,59.04,58.87,58.95,94562.0,47.0387,47.1585,47.0227,47.0866,94562.0
2016-09-09 09:50:00,58.95,59.05,58.92,58.95,91316.0,47.0866,47.1665,47.0627,47.0866,91316.0
2016-09-09 09:55:00,58.95,58.95,58.82,58.95,118156.0,47.0866,47.0866,46.9828,47.0866,118156.0
2016-09-09 10:00:00,58.94,58.99,58.86,58.98,99820.0,47.0786,47.1186,47.0147,47.1106,99820.0
2016-09-09 10:05:00,58.99,58.99,58.88,58.9,58716.0,47.1186,47.1186,47.0307,47.0467,58716.0
2016-09-09 10:10:00,58.9,58.96,58.85,58.96,84331.0,47.0467,47.0946,47.0067,47.0946,84331.0
2016-09-09 10:15:00,58.95,59.01,58.94,58.96,57535.0,47.0866,47.1345,47.0786,47.0946,57535.0
2016-09-09 10:20:00,58.95,59.05,58.94,59.03,77235.0,47.0866,47.1665,47.0786,47.1505,77235.0
2016-09-09 10:25:00,59.03,59.12,59.01,59.06,70262.0,47.1505,47.2224,47.1345,47.1745,70262.0
2016-09-09 10:30:00,59.06,59.06,58.96,59.01,56230.0,47.1745,47.1745,47.0946,47.1345,56230.0
2016-09-09 10:35:00,59.0,59.04,58.9,58.92,88661.0,47.1266,47.1585,47.0467,47.0627,88661.0
2016-09-09 10:40:00,58.92,58.99,58.92,58.98,33743.0,47.0627,47.1186,47.0627,47.1106,33743.0
2016-09-09 10:45:00,58.98,59.06,58.97,59.05,53313.0,47.1106,47.1745,47.1026,47.1665,53313.0
2016-09-09 10:50:00,59.05,59.14,59.04,59.11,65808.0,47.1665,47.2384,47.1585,47.2144,65808.0
2016-09-09 10:55:00,59.11,59.21,59.1,59.21,60899.0,47.2144,47.2943,47.2064,47.2943,60899.0
2016-09-09 11:00:00,59.22,59.22,59.12,59.15,39308.0,47.3023,47.3023,47.2224,47.2464,39308.0
2016-09-09 11:05:00,59.15,59.29,59.13,59.29,80858.0,47.2464,47.3582,47.2304,47.3582,80858.0
2016-09-09 11:10:00,59.28,59.28,59.16,59.2,49845.0,47.3502,47.3502,47.2544,47.2863,49845.0
2016-09-09 11:15:00,59.2,59.25,59.14,59.2,81453.0,47.2863,47.3262,47.2384,47.2863,81453.0
2016-09-09 11:20:00,59.19,59.22,59.15,59.15,54119.0,47.2783,47.3023,47.2464,47.2464,54119.0
2016-09-09 11:25:00,59.14,59.18,59.11,59.15,80562.0,47.2384,47.2703,47.2144,47.2464,80562.0
2016-09-09 11:30:00,59.14,59.15,59.09,59.11,31997.0,47.2384,47.2464,47.1984,47.2144,31997.0
2016-09-09 11:35:00,59.12,59.16,59.05,59.11,44473.0,47.2224,47.2544,47.1665,47.2144,44473.0
2016-09-09 11:40:00,59.1,59.11,59.05,59.05,45364.0,47.2064,47.2144,47.1665,47.1665,45364.0
2016-09-09 11:45:00,59.05,59.12,59.04,59.06,80928.0,47.1665,47.2224,47.1585,47.1745,80928.0
2016-09-09 11:50:00,59.06,59.09,59.0,59.01,64315.0,47.1745,47.1984,47.1266,47.1345,64315.0
2016-09-09 11:55:00,59.02,59.03,58.98,59.0,85399.0,47.1425,47.1505,47.1106,47.1266,85399.0
2016-09-09 12:00:00,59.0,59.08,58.98,59.06,28650.0,47.1266,47.1905,47.1106,47.1745,28650.0
2016-09-09 12:05:00,59.06,59.1,59.04,59.07,82514.0,47.1745,47.2064,47.1585,47.1825,82514.0
2016-09-09 12:10:00,59.07,59.07,59.01,59.05,37800.0,47.1825,47.1825,47.1345,47.1665,37800.0
2016-09-09 12:15:00,59.05,59.07,59.0,59.03,54241.0,47.1665,47.1825,47.1266,47.1505,54241.0
2016-09-09 12:20:00,59.02,59.09,59.0,59.06,55641.0,47.1425,47.1984,47.1266,47.1745,55641.0
2016-09-09 12:25:00,59.06,59.11,59.03,59.09,33307.0,47.1745,47.2144,47.1505,47.1984,33307.0
2016-09-09 12:30:00,59.09,59.13,59.06,59.07,47836.0,47.1984,47.2304,47.1745,47.1825,47836.0
2016-09-09 12:35:00,59.07,59.08,59.0,59.01,42846.0,47.1825,47.1905,47.1266,47.1345,42846.0
2016-09-09 12:40:00,59.0,59.02,58.98,58.99,56129.0,47.1266,47.1425,47.1106,47.1186,56129.0
2016-09-09 12:45:00,58.98,59.04,58.98,59.02,35979.0,47.1106,47.1585,47.1106,47.1425,35979.0
2016-09-09 12:50:00,59.01,59.04,59.0,59.03,28668.0,47.1345,47.1585,47.1266,47.1505,28668.0
2016-09-09 12:55:00,59.03,59.08,59.0,59.08,50457.0,47.1505,47.1905,47.1266,47.1905,50457.0
2016-09-09 13:00:00,59.07,59.07,59.02,59.02,38791.0,47.1825,47.1825,47.1425,47.1425,38791.0
2016-09-09 13:05:00,59.02,59.03,59.0,59.01,82764.0,47.1425,47.1505,47.1266,47.1345,82764.0
2016-09-09 13:10:00,59.01,59.02,58.96,58.97,59945.0,47.1345,47.1425,47.0946,47.1026,59945.0
2016-09-09 13:15:00,58.97,59.0,58.95,58.98,38319.0,47.1026,47.1266,47.0866,47.1106,38319.0
2016-09-09 13:20:00,58.98,59.0,58.98,59.0,34094.0,47.1106,47.1266,47.1106,47.1266,34094.0
2016-09-09 13:25:00,59.0,59.04,58.99,59.02,31565.0,47.1266,47.1585,47.1186,47.1425,31565.0
2016-09-09 13:30:00,59.02,59.04,59.01,59.02,44747.0,47.1425,47.1585,47.1345,47.1425,44747.0
2016-09-09 13:35:00,59.02,59.04,59.0,59.04,51056.0,47.1425,47.1585,47.1266,47.1585,51056.0
2016-09-09 13:40:00,59.03,59.03,58.98,58.98,70906.0,47.1505,47.1505,47.1106,47.1106,70906.0
2016-09-09 13:45:00,58.99,59.0,58.9,58.93,69070.0,47.1186,47.1266,47.0467,47.0706,69070.0
2016-09-09 13:50:00,58.93,58.93,58.9,58.91,51950.0,47.0706,47.0706,47.0467,47.0547,51950.0
2016-09-09 13:55:00,58.91,58.98,58.89,58.96,60203.0,47.0547,47.1106,47.0387,47.0946,60203.0
2016-09-09 14:00:00,58.96,58.97,58.8,58.88,61600.0,47.0946,47.1026,46.9668,47.0307,61600.0
2016-09-09 14:05:00,58.88,58.88,58.77,58.8,88003.0,47.0307,47.0307,46.9428,46.9668,88003.0
2016-09-09 14:10:00,58.8,58.8,58.75,58.78,47161.0,46.9668,46.9668,46.9269,46.9508,47161.0
2016-09-09 14:15:00,58.78,58.9,58.78,58.89,58962.0,46.9508,47.0467,46.9508,47.0387,58962.0
2016-09-09 14:20:00,58.89,58.91,58.85,58.91,45024.0,47.0387,47.0547,47.0067,47.0547,45024.0
2016-09-09 14:25:00,58.91,58.97,58.89,58.95,54094.0,47.0547,47.1026,47.0387,47.0866,54094.0
2016-09-09 14:30:00,58.94,58.95,58.89,58.95,39692.0,47.0786,47.0866,47.0387,47.0866,39692.0
2016-09-09 14:35:00,58.94,59.03,58.94,58.99,68306.0,47.0786,47.1505,47.0786,47.1186,68306.0
2016-09-09 14:40:00,58.99,59.0,58.86,58.88,62427.0,47.1186,47.1266,47.0147,47.0307,62427.0
2016-09-09 14:45:00,58.88,58.89,58.76,58.8,78514.0,47.0307,47.0387,46.9349,46.9668,78514.0
2016-09-09 14:50:00,58.81,58.91,58.8,58.89,105193.0,46.9748,47.0547,46.9668,47.0387,105193.0
2016-09-09 14:55:00,58.9,59.03,58.89,58.98,72530.0,47.0467,47.1505,47.0387,47.1106,72530.0
2016-09-09 15:00:00,58.98,59.01,58.95,58.96,78282.0,47.1106,47.1345,47.0866,47.0946,78282.0
2016-09-09 15:05:00,58.96,58.99,58.92,58.98,70338.0,47.0946,47.1186,47.0627,47.1106,70338.0
2016-09-09 15:10:00,58.98,59.0,58.91,58.95,98041.0,47.1106,47.1266,47.0547,47.0866,98041.0
2016-09-09 15:15:00,58.96,59.08,58.96,59.05,125266.0,47.0946,47.1905,47.0946,47.1665,125266.0
2016-09-09 15:20:00,59.04,59.04,58.98,59.04,80577.0,47.1585,47.1585,47.1106,47.1585,80577.0
2016-09-09 15:25:00,59.04,59.1,59.02,59.04,95219.0,47.1585,47.2064,47.1425,47.1585,95219.0
2016-09-09 15:30:00,59.03,59.04,58.98,59.0,74546.0,47.1505,47.1585,47.1106,47.1266,74546.0
2016-09-09 15:35:00,59.0,59.0,58.91,58.96,124073.0,47.1266,47.1266,47.0547,47.0946,124073.0
2016-09-09 15:40:00,58.96,58.96,58.89,58.92,153667.0,47.0946,47.0946,47.0387,47.0627,153667.0
2016-09-09 15:45:00,58.92,58.92,58.85,58.86,153825.0,47.0627,47.0627,47.0067,47.0147,153825.0
2016-09-09 15:50:00,58.85,58.92,58.82,58.91,215724.0,47.0067,47.0627,46.9828,47.0547,215724.0
2016-09-09 15:55:00,58.91,58.91,58.67,58.68,403742.0,47.0547,47.0547,46.863,46.871,403742.0
2016-09-12 09:30:00,58.28,58.32,57.71,58.16,240059.0,46.5515,46.5834,46.0962,46.4556,240059.0
2016-09-12 09:35:00,58.17,58.18,57.99,58.03,190007.0,46.4636,46.4716,46.3198,46.3518,190007.0
2016-09-12 09:40:00,58.01,58.03,57.81,57.84,115200.0,46.3358,46.3518,46.176,46.2,115200.0
2016-09-12 09:45:00,57.84,57.85,57.54,57.6,197979.0,46.2,46.208,45.9604,46.0083,197979.0
2016-09-12 09:50:00,57.6,57.82,57.6,57.74,108706.0,46.0083,46.184,46.0083,46.1201,108706.0
2016-09-12 09:55:00,57.74,57.89,57.74,57.83,95826.0,46.1201,46.2399,46.1201,46.192,95826.0
2016-09-12 10:00:00,57.83,57.9,57.82,57.82,83248.0,46.192,46.2479,46.184,46.184,83248.0
2016-09-12 10:05:00,57.81,57.98,57.8,57.92,89001.0,46.176,46.3118,46.168,46.2639,89001.0
2016-09-12 10:10:00,57.92,57.99,57.84,57.97,78707.0,46.2639,46.3198,46.2,46.3038,78707.0
2016-09-12 10:15:00,57.99,58.1,57.99,58.08,110875.0,46.3198,46.4077,46.3198,46.3917,110875.0
2016-09-12 10:20:00,58.08,58.18,58.02,58.1,110229.0,46.3917,46.4716,46.3438,46.4077,110229.0
2016-09-12 10:25:00,58.1,58.14,58.04,58.09,57644.0,46.4077,46.4396,46.3597,46.3997,57644.0
2016-09-12 10:30:00,58.1,58.2,58.05,58.18,60186.0,46.4077,46.4875,46.3677,46.4716,60186.0
2016-09-12 10:35:00,58.17,58.26,58.17,58.23,63507.0,46.4636,46.5355,46.4636,46.5115,63507.0
2016-09-12 10:40:00,58.23,58.29,58.21,58.24,69334.0,46.5115,46.5594,46.4955,46.5195,69334.0
2016-09-12 10:45:00,58.24,58.26,58.19,58.21,133798.0,46.5195,46.5355,46.4796,46.4955,133798.0
2016-09-12 10:50:00,58.22,58.3,58.19,58.27,63564.0,46.5035,46.5674,46.4796,46.5435,63564.0
2016-09-12 10:55:00,58.27,58.35,58.24,58.24,41138.0,46.5435,46.6074,46.5195,46.5195,41138.0
2016-09-12 11:00:00,58.24,58.35,58.2,58.33,54867.0,46.5195,46.6074,46.4875,46.5914,54867.0
2016-09-12 11:05:00,58.34,58.35,58.23,58.26,60823.0,46.5994,46.6074,46.5115,46.5355,60823.0
2016-09-12 11:10:00,58.25,58.27,58.11,58.13,69282.0,46.5275,46.5435,46.4157,46.4316,69282.0
2016-09-12 11:15:00,58.13,58.23,58.1,58.19,85170.0,46.4316,46.5115,46.4077,46.4796,85170.0
2016-09-12 11:20:00,58.19,58.3,58.17,58.29,109800.0,46.4796,46.5674,46.4636,46.5594,109800.0
2016-09-12 11:25:00,58.29,58.3,58.18,58.24,72988.0,46.5594,46.5674,46.4716,46.5195,72988.0
2016-09-12 11:30:00,58.24,58.24,58.09,58.19,78821.0,46.5195,46.5195,46.3997,46.4796,78821.0
2016-09-12 11:35:00,58.2,58.28,58.16,58.21,66869.0,46.4875,46.5515,46.4556,46.4955,66869.0
2016-09-12 11:40:00,58.2,58.28,58.18,58.2,74893.0,46.4875,46.5515,46.4716,46.4875,74893.0
2016-09-12 11:45:00,58.2,58.24,58.17,58.21,106283.0,46.4875,46.5195,46.4636,46.4955,106283.0
2016-09-12 11:50:00,58.21,58.26,58.2,58.21,55106.0,46.4955,46.5355,46.4875,46.4955,55106.0
2016-09-12 11:55:00,58.21,58.3,58.21,58.28,55312.0,46.4955,46.5674,46.4955,46.5515,55312.0
2016-09-12 12:00:00,58.28,58.3,58.23,58.28,87188.0,46.5515,46.5674,46.5115,46.5515,87188.0
2016-09-12 12:05:00,58.28,58.31,58.25,58.3,48496.0,46.5515,46.5754,46.5275,46.5674,48496.0
2016-09-12 12:10:00,58.3,58.37,58.28,58.34,50666.0,46.5674,46.6233,46.5515,46.5994,50666.0
2016-09-12 12:15:00,58.34,58.37,58.24,58.26,61675.0,46.5994,46.6233,46.5195,46.5355,61675.0
2016-09-12 12:20:00,58.26,58.32,58.25,58.28,129887.0,46.5355,46.5834,46.5275,46.5515,129887.0
2016-09-12 12:25:00,58.27,58.32,58.24,58.3,178986.0,46.5435,46.5834,46.5195,46.5674,178986.0
2016-09-12 12:30:00,58.3,58.43,58.3,58.36,135757.0,46.5674,46.6713,46.5674,46.6154,135757.0
2016-09-12 12:35:00,58.37,58.42,58.36,58.4,29372.0,46.6233,46.6633,46.6154,46.6473,29372.0
2016-09-12 12:40:00,58.4,58.41,58.35,58.4,24200.0,46.6473,46.6553,46.6074,46.6473,24200.0
2016-09-12 12:45:00,58.4,58.47,58.4,58.46,22857.0,46.6473,46.7032,46.6473,46.6952,22857.0
2016-09-12 12:50:00,58.46,58.58,58.45,58.58,40785.0,46.6952,46.7911,46.6872,46.7911,40785.0
2016-09-12 12:55:00,58.57,58.64,58.57,58.62,39971.0,46.7831,46.839,46.7831,46.823,39971.0
2016-09-12 13:00:00,58.62,58.64,58.59,58.63,71047.0,46.823,46.839,46.7991,46.831,71047.0
2016-09-12 13:05:00,58.64,58.67,58.62,58.65,45466.0,46.839,46.863,46.823,46.847,45466.0
2016-09-12 13:10:00,58.66,58.7,58.63,58.7,46110.0,46.855,46.8869,46.831,46.8869,46110.0
2016-09-12 13:15:00,58.69,58.82,58.57,58.6,185986.0,46.8789,46.9828,46.7831,46.8071,185986.0
2016-09-12 13:20:00,58.59,58.61,58.41,58.46,93734.0,46.7991,46.815,46.6553,46.6952,93734.0
2016-09-12 13:25:00,58.47,58.49,58.31,58.35,147865.0,46.7032,46.7192,46.5754,46.6074,147865.0
2016-09-12 13:30:00,58.35,58.38,58.22,58.33,117640.0,46.6074,46.6313,46.5035,46.5914,117640.0
2016-09-12 13:35:00,58.34,58.38,58.28,58.36,51263.0,46.5994,46.6313,46.5515,46.6154,51263.0
2016-09-12 13:40:00,58.36,58.44,58.33,58.43,68665.0,46.6154,46.6793,46.5914,46.6713,68665.0
2016-09-12 13:45:00,58.43,58.62,58.43,58.62,56576.0,46.6713,46.823,46.6713,46.823,56576.0
2016-09-12 13:50:00,58.62,58.67,58.61,58.63,41559.0,46.823,46.863,46.815,46.831,41559.0
2016-09-12 13:55:00,58.62,58.74,58.57,58.69,40851.0,46.823,46.9189,46.7831,46.8789,40851.0
2016-09-12 14:00:00,58.69,58.81,58.65,58.75,80075.0,46.8789,46.9748,46.847,46.9269,80075.0
2016-09-12 14:05:00,58.75,58.75,58.69,58.72,63445.0,46.9269,46.9269,46.8789,46.9029,63445.0
2016-09-12 14:10:00,58.73,58.73,58.67,58.71,102581.0,46.9109,46.9109,46.863,46.8949,102581.0
2016-09-12 14:15:00,58.71,58.71,58.67,58.67,74275.0,46.8949,46.8949,46.863,46.863,74275.0
2016-09-12 14:20:00,58.67,58.71,58.65,58.68,93768.0,46.863,46.8949,46.847,46.871,93768.0
2016-09-12 14:25:00,58.69,58.69,58.53,58.54,128949.0,46.8789,46.8789,46.7511,46.7591,128949.0
2016-09-12 14:30:00,58.55,58.7,58.54,58.63,134994.0,46.7671,46.8869,46.7591,46.831,134994.0
2016-09-12 14:35:00,58.63,58.78,58.61,58.77,95938.0,46.831,46.9508,46.815,46.9428,95938.0
2016-09-12 14:40:00,58.78,58.91,58.77,58.86,76786.0,46.9508,47.0547,46.9428,47.0147,76786.0
2016-09-12 14:45:00,58.87,58.91,58.85,58.87,46027.0,47.0227,47.0547,47.0067,47.0227,46027.0
2016-09-12 14:50:00,58.87,58.94,58.86,58.91,99079.0,47.0227,47.0786,47.0147,47.0547,99079.0
2016-09-12 14:55:00,58.91,58.93,58.87,58.9,73398.0,47.0547,47.0706,47.0227,47.0467,73398.0
2016-09-12 15:00:00,58.9,58.99,58.9,58.96,86149.0,47.0467,47.1186,47.0467,47.0946,86149.0
2016-09-12 15:05:00,58.96,59.04,58.96,59.04,54947.0,47.0946,47.1585,47.0946,47.1585,54947.0
2016-09-12 15:10:00,59.04,59.07,59.02,59.02,54132.0,47.1585,47.1825,47.1425,47.1425,54132.0
2016-09-12 15:15:00,59.02,59.03,58.95,58.98,85115.0,47.1425,47.1505,47.0866,47.1106,85115.0
2016-09-12 15:20:00,58.97,59.09,58.95,59.04,148941.0,47.1026,47.1984,47.0866,47.1585,148941.0
2016-09-12 15:25:00,59.04,59.11,59.03,59.09,112409.0,47.1585,47.2144,47.1505,47.1984,112409.0
2016-09-12 15:30:00,59.09,59.09,59.02,59.02,134191.0,47.1984,47.1984,47.1425,47.1425,134191.0
2016-09-12 15:35:00,59.02,59.12,59.02,59.11,174326.0,47.1425,47.2224,47.1425,47.2144,174326.0
2016-09-12 15:40:00,59.11,59.22,59.09,59.18,271113.0,47.2144,47.3023,47.1984,47.2703,271113.0
2016-09-12 15:45:00,59.18,59.21,59.09,59.1,257483.0,47.2703,47.2943,47.1984,47.2064,257483.0
2016-09-12 15:50:00,59.1,59.11,59.0,59.03,199250.0,47.2064,47.2144,47.1266,47.1505,199250.0
2016-09-12 15:55:00,59.04,59.07,58.98,58.99,550739.0,47.1585,47.1825,47.1106,47.1186,550739.0
2016-09-13 09:30:00,58.08,58.09,57.7,57.85,116977.0,46.6466,46.6547,46.3414,46.4619,116977.0
2016-09-13 09:35:00,57.85,58.05,57.78,58.05,64584.0,46.4619,46.6225,46.4057,46.6225,64584.0
2016-09-13 09:40:00,58.05,58.25,58.0,58.1,63572.0,46.6225,46.7832,46.5824,46.6627,63572.0
2016-09-13 09:45:00,58.09,58.26,58.08,58.16,55025.0,46.6547,46.7912,46.6466,46.7109,55025.0
2016-09-13 09:50:00,58.15,58.17,58.04,58.07,100400.0,46.7029,46.7189,46.6145,46.6386,100400.0
2016-09-13 09:55:00,58.07,58.09,57.99,58.01,159333.0,46.6386,46.6547,46.5744,46.5904,159333.0
2016-09-13 10:00:00,58.01,58.07,57.98,58.05,83108.0,46.5904,46.6386,46.5663,46.6225,83108.0
2016-09-13 10:05:00,58.04,58.11,58.01,58.05,60131.0,46.6145,46.6707,46.5904,46.6225,60131.0
2016-09-13 10:10:00,58.04,58.07,57.98,58.0,256076.0,46.6145,46.6386,46.5663,46.5824,256076.0
2016-09-13 10:15:00,57.99,58.07,57.97,58.03,61706.0,46.5744,46.6386,46.5583,46.6065,61706.0
2016-09-13 10:20:00,58.02,58.08,57.99,58.05,76050.0,46.5985,46.6466,46.5744,46.6225,76050.0
2016-09-13 10:25:00,58.05,58.14,58.02,58.04,97287.0,46.6225,46.6948,46.5985,46.6145,97287.0
2016-09-13 10:30:00,58.02,58.04,57.88,58.01,73967.0,46.5985,46.6145,46.486,46.5904,73967.0
2016-09-13 10:35:00,58.01,58.03,57.94,57.98,70627.0,46.5904,46.6065,46.5342,46.5663,70627.0
2016-09-13 10:40:00,57.99,58.03,57.95,58.01,53053.0,46.5744,46.6065,46.5422,46.5904,53053.0
2016-09-13 10:45:00,58.01,58.1,57.92,57.94,70352.0,46.5904,46.6627,46.5181,46.5342,70352.0
2016-09-13 10:50:00,57.92,57.92,57.86,57.88,44617.0,46.5181,46.5181,46.47,46.486,44617.0
2016-09-13 10:55:00,57.88,57.96,57.87,57.94,50876.0,46.486,46.5503,46.478,46.5342,50876.0
2016-09-13 11:00:00,57.93,57.94,57.86,57.86,35180.0,46.5262,46.5342,46.47,46.47,35180.0
2016-09-13 11:05:00,57.86,57.9,57.84,57.87,53589.0,46.47,46.5021,46.4539,46.478,53589.0
2016-09-13 11:10:00,57.87,57.89,57.82,57.84,56771.0,46.478,46.494,46.4378,46.4539,56771.0
2016-09-13 11:15:00,57.84,57.9,57.81,57.89,76420.0,46.4539,46.5021,46.4298,46.494,76420.0
2016-09-13 11:20:00,57.89,57.95,57.89,57.93,52177.0,46.494,46.5422,46.494,46.5262,52177.0
2016-09-13 11:25:00,57.94,58.01,57.92,57.94,75142.0,46.5342,46.5904,46.5181,46.5342,75142.0
2016-09-13 11:30:00,57.94,57.95,57.85,57.9,58985.0,46.5342,46.5422,46.4619,46.5021,58985.0
2016-09-13 11:35:00,57.9,57.97,57.89,57.92,180128.0,46.5021,46.5583,46.494,46.5181,180128.0
2016-09-13 11:40:00,57.91,57.99,57.89,57.96,53187.0,46.5101,46.5744,46.494,46.5503,53187.0
2016-09-13 11:45:00,57.95,57.95,57.86,57.89,46855.0,46.5422,46.5422,46.47,46.494,46855.0
2016-09-13 11:50:00,57.89,57.95,57.86,57.9,47475.0,46.494,46.5422,46.47,46.5021,47475.0
2016-09-13 11:55:00,57.9,57.94,57.86,57.94,40697.0,46.5021,46.5342,46.47,46.5342,40697.0
2016-09-13 12:00:00,57.93,57.97,57.88,57.89,58261.0,46.5262,46.5583,46.486,46.494,58261.0
2016-09-13 12:05:00,57.89,58.01,57.89,57.98,40351.0,46.494,46.5904,46.494,46.5663,40351.0
2016-09-13 12:10:00,57.97,58.1,57.91,58.08,127457.0,46.5583,46.6627,46.5101,46.6466,127457.0
2016-09-13 12:15:00,58.08,58.09,58.04,58.09,61877.0,46.6466,46.6547,46.6145,46.6547,61877.0
2016-09-13 12:20:00,58.09,58.12,58.0,58.02,101783.0,46.6547,46.6788,46.5824,46.5985,101783.0
2016-09-13 12:25:00,58.03,58.03,57.94,57.96,58017.0,46.6065,46.6065,46.5342,46.5503,58017.0
2016-09-13 12:30:00,57.96,58.01,57.95,57.98,28504.0,46.5503,46.5904,46.5422,46.5663,28504.0
2016-09-13 12:35:00,57.98,58.01,57.94,58.01,39585.0,46.5663,46.5904,46.5342,46.5904,39585.0
2016-09-13 12:40:00,58.01,58.01,57.95,57.98,29851.0,46.5904,46.5904,46.5422,46.5663,29851.0
2016-09-13 12:45:00,57.99,57.99,57.94,57.95,30753.0,46.5744,46.5744,46.5342,46.5422,30753.0
2016-09-13 12:50:00,57.95,57.96,57.9,57.91,47693.0,46.5422,46.5503,46.5021,46.5101,47693.0
2016-09-13 12:55:00,57.91,57.92,57.83,57.89,60675.0,46.5101,46.5181,46.4459,46.494,60675.0
2016-09-13 13:00:00,57.88,57.89,57.83,57.87,44103.0,46.486,46.494,46.4459,46.478,44103.0
2016-09-13 13:05:00,57.86,57.93,57.84,57.91,39241.0,46.47,46.5262,46.4539,46.5101,39241.0
2016-09-13 13:10:00,57.89,57.97,57.88,57.94,40035.0,46.494,46.5583,46.486,46.5342,40035.0
2016-09-13 13:15:00,57.94,58.07,57.93,58.06,59828.0,46.5342,46.6386,46.5262,46.6306,59828.0
2016-09-13 13:20:00,58.07,58.15,58.07,58.09,52757.0,46.6386,46.7029,46.6386,46.6547,52757.0
2016-09-13 13:25:00,58.09,58.24,58.05,58.23,78867.0,46.6547,46.7751,46.6225,46.7671,78867.0
2016-09-13 13:30:00,58.23,58.33,58.15,58.18,80588.0,46.7671,46.8474,46.7029,46.727,80588.0
2016-09-13 13:35:00,58.18,58.27,58.15,58.22,96173.0,46.727,46.7992,46.7029,46.7591,96173.0
2016-09-13 13:40:00,58.23,58.31,58.15,58.15,78231.0,46.7671,46.8314,46.7029,46.7029,78231.0
2016-09-13 13:45:00,58.16,58.18,58.13,58.15,57459.0,46.7109,46.727,46.6868,46.7029,57459.0
2016-09-13 13:50:00,58.15,58.18,58.03,58.04,40038.0,46.7029,46.727,46.6065,46.6145,40038.0
2016-09-13 13:55:00,58.04,58.1,58.0,58.08,56326.0,46.6145,46.6627,46.5824,46.6466,56326.0
2016-09-13 14:00:00,58.07,58.13,58.02,58.1,41690.0,46.6386,46.6868,46.5985,46.6627,41690.0
2016-09-13 14:05:00,58.09,58.2,58.05,58.18,52611.0,46.6547,46.743,46.6225,46.727,52611.0
2016-09-13 14:10:00,58.17,58.19,58.09,58.16,61149.0,46.7189,46.735,46.6547,46.7109,61149.0
2016-09-13 14:15:00,58.16,58.17,58.08,58.14,137576.0,46.7109,46.7189,46.6466,46.6948,137576.0
2016-09-13 14:20:00,58.13,58.13,58.03,58.06,68824.0,46.6868,46.6868,46.6065,46.6306,68824.0
2016-09-13 14:25:00,58.06,58.13,58.03,58.04,49556.0,46.6306,46.6868,46.6065,46.6145,49556.0
2016-09-13 14:30:00,58.03,58.07,57.97,58.07,74452.0,46.6065,46.6386,46.5583,46.6386,74452.0
2016-09-13 14:35:00,58.07,58.1,58.03,58.08,52265.0,46.6386,46.6627,46.6065,46.6466,52265.0
2016-09-13 14:40:00,58.09,58.24,58.08,58.23,53150.0,46.6547,46.7751,46.6466,46.7671,53150.0
2016-09-13 14:45:00,58.23,58.23,58.17,58.21,72177.0,46.7671,46.7671,46.7189,46.7511,72177.0
2016-09-13 14:50:00,58.21,58.25,58.19,58.22,57470.0,46.7511,46.7832,46.735,46.7591,57470.0
2016-09-13 14:55:00,58.22,58.23,58.13,58.13,85262.0,46.7591,46.7671,46.6868,46.6868,85262.0
2016-09-13 15:00:00,58.12,58.14,58.06,58.1,78672.0,46.6788,46.6948,46.6306,46.6627,78672.0
2016-09-13 15:05:00,58.1,58.13,58.06,58.09,64795.0,46.6627,46.6868,46.6306,46.6547,64795.0
2016-09-13 15:10:00,58.1,58.1,57.99,58.02,62479.0,46.6627,46.6627,46.5744,46.5985,62479.0
2016-09-13 15:15:00,58.02,58.19,58.02,58.15,64421.0,46.5985,46.735,46.5985,46.7029,64421.0
2016-09-13 15:20:00,58.15,58.24,58.1,58.13,83905.0,46.7029,46.7751,46.6627,46.6868,83905.0
2016-09-13 15:25:00,58.13,58.24,58.12,58.2,77969.0,46.6868,46.7751,46.6788,46.743,77969.0
2016-09-13 15:30:00,58.21,58.29,58.17,58.23,81417.0,46.7511,46.8153,46.7189,46.7671,81417.0
2016-09-13 15:35:00,58.22,58.33,58.21,58.32,100913.0,46.7591,46.8474,46.7511,46.8394,100913.0
2016-09-13 15:40:00,58.32,58.32,58.13,58.18,162384.0,46.8394,46.8394,46.6868,46.727,162384.0
2016-09-13 15:45:00,58.19,58.29,58.11,58.22,186077.0,46.735,46.8153,46.6707,46.7591,186077.0
2016-09-13 15:50:00,58.22,58.37,58.21,58.37,156700.0,46.7591,46.8796,46.7511,46.8796,156700.0
2016-09-13 15:55:00,58.36,58.37,58.19,58.23,341144.0,46.8715,46.8796,46.735,46.7671,341144.0
2016-09-14 09:30:00,58.18,58.22,58.07,58.2,83636.0,46.727,46.7591,46.6386,46.743,83636.0
2016-09-14 09:35:00,58.2,58.32,58.15,58.29,67445.0,46.743,46.8394,46.7029,46.8153,67445.0
2016-09-14 09:40:00,58.28,58.28,58.1,58.13,54338.0,46.8073,46.8073,46.6627,46.6868,54338.0
2016-09-14 09:45:00,58.12,58.12,57.96,58.0,92396.0,46.6788,46.6788,46.5503,46.5824,92396.0
2016-09-14 09:50:00,58.0,58.03,57.92,57.98,121420.0,46.5824,46.6065,46.5181,46.5663,121420.0
2016-09-14 09:55:00,57.98,58.2,57.98,58.14,56509.0,46.5663,46.743,46.5663,46.6948,56509.0
2016-09-14 10:00:00,58.14,58.14,58.06,58.07,52431.0,46.6948,46.6948,46.6306,46.6386,52431.0
2016-09-14 10:05:00,58.07,58.18,58.06,58.15,46021.0,46.6386,46.727,46.6306,46.7029,46021.0
2016-09-14 10:10:00,58.15,58.23,58.12,58.23,120781.0,46.7029,46.7671,46.6788,46.7671,120781.0
2016-09-14 10:15:00,58.23,58.26,58.2,58.22,55350.0,46.7671,46.7912,46.743,46.7591,55350.0
2016-09-14 10:20:00,58.22,58.45,58.2,58.45,101850.0,46.7591,46.9438,46.743,46.9438,101850.0
2016-09-14 10:25:00,58.45,58.48,58.36,58.41,34816.0,46.9438,46.9679,46.8715,46.9117,34816.0
2016-09-14 10:30:00,58.41,58.54,58.41,58.54,53783.0,46.9117,47.0161,46.9117,47.0161,53783.0
2016-09-14 10:35:00,58.54,58.63,58.52,58.56,61397.0,47.0161,47.0884,47.0,47.0322,61397.0
2016-09-14 10:40:00,58.55,58.6,58.47,58.48,65015.0,47.0241,47.0643,46.9599,46.9679,65015.0
2016-09-14 10:45:00,58.49,58.57,58.48,58.5,62409.0,46.9759,47.0402,46.9679,46.984,62409.0
2016-09-14 10:50:00,58.5,58.54,58.41,58.44,70586.0,46.984,47.0161,46.9117,46.9358,70586.0
2016-09-14 10:55:00,58.44,58.45,58.37,58.44,87391.0,46.9358,46.9438,46.8796,46.9358,87391.0
2016-09-14 11:00:00,58.45,58.5,58.42,58.46,57096.0,46.9438,46.984,46.9197,46.9518,57096.0
2016-09-14 11:05:00,58.46,58.46,58.36,58.39,62316.0,46.9518,46.9518,46.8715,46.8956,62316.0
2016-09-14 11:10:00,58.39,58.46,58.35,58.43,59535.0,46.8956,46.9518,46.8635,46.9277,59535.0
2016-09-14 11:15:00,58.43,58.49,58.4,58.43,61264.0,46.9277,46.9759,46.9036,46.9277,61264.0
2016-09-14 11:20:00,58.44,58.5,58.4,58.44,67125.0,46.9358,46.984,46.9036,46.9358,67125.0
2016-09-14 11:25:00,58.45,58.5,58.4,58.4,96060.0,46.9438,46.984,46.9036,46.9036,96060.0
2016-09-14 11:30:00,58.4,58.42,58.33,58.38,49800.0,46.9036,46.9197,46.8474,46.8876,49800.0
2016-09-14 11:35:00,58.38,58.44,58.35,58.43,35875.0,46.8876,46.9358,46.8635,46.9277,35875.0
2016-09-14 11:40:00,58.44,58.47,58.4,58.44,32086.0,46.9358,46.9599,46.9036,46.9358,32086.0
2016-09-14 11:45:00,58.43,58.46,58.38,58.4,33867.0,46.9277,46.9518,46.8876,46.9036,33867.0
2016-09-14 11:50:00,58.4,58.44,58.4,58.41,35296.0,46.9036,46.9358,46.9036,46.9117,35296.0
2016-09-14 11:55:00,58.42,58.47,58.42,58.43,26240.0,46.9197,46.9599,46.9197,46.9277,26240.0
2016-09-14 12:00:00,58.42,58.46,58.39,58.42,35808.0,46.9197,46.9518,46.8956,46.9197,35808.0
2016-09-14 12:05:00,58.41,58.46,58.36,58.46,46403.0,46.9117,46.9518,46.8715,46.9518,46403.0
2016-09-14 12:10:00,58.45,58.47,58.35,58.35,79089.0,46.9438,46.9599,46.8635,46.8635,79089.0
2016-09-14 12:15:00,58.35,58.41,58.31,58.41,66295.0,46.8635,46.9117,46.8314,46.9117,66295.0
2016-09-14 12:20:00,58.41,58.45,58.41,58.43,24395.0,46.9117,46.9438,46.9117,46.9277,24395.0
2016-09-14 12:25:00,58.43,58.5,58.43,58.49,54887.0,46.9277,46.984,46.9277,46.9759,54887.0
2016-09-14 12:30:00,58.49,58.5,58.45,58.47,35554.0,46.9759,46.984,46.9438,46.9599,35554.0
2016-09-14 12:35:00,58.46,58.47,58.4,58.4,81949.0,46.9518,46.9599,46.9036,46.9036,81949.0
2016-09-14 12:40:00,58.39,58.4,58.36,58.38,40197.0,46.8956,46.9036,46.8715,46.8876,40197.0
2016-09-14 12:45:00,58.38,58.4,58.32,58.36,28339.0,46.8876,46.9036,46.8394,46.8715,28339.0
2016-09-14 12:50:00,58.37,58.38,58.34,58.35,25780.0,46.8796,46.8876,46.8555,46.8635,25780.0
2016-09-14 12:55:00,58.34,58.42,58.34,58.41,26791.0,46.8555,46.9197,46.8555,46.9117,26791.0
2016-09-14 13:00:00,58.41,58.44,58.38,58.38,44403.0,46.9117,46.9358,46.8876,46.8876,44403.0
2016-09-14 13:05:00,58.38,58.45,58.37,58.45,24765.0,46.8876,46.9438,46.8796,46.9438,24765.0
2016-09-14 13:10:00,58.45,58.46,58.38,58.39,40613.0,46.9438,46.9518,46.8876,46.8956,40613.0
2016-09-14 13:15:00,58.38,58.42,58.37,58.4,39164.0,46.8876,46.9197,46.8796,46.9036,39164.0
2016-09-14 13:20:00,58.39,58.44,58.36,58.44,36149.0,46.8956,46.9358,46.8715,46.9358,36149.0
2016-09-14 13:25:00,58.45,58.47,58.33,58.34,44170.0,46.9438,46.9599,46.8474,46.8555,44170.0
2016-09-14 13:30:00,58.34,58.39,58.31,58.36,37613.0,46.8555,46.8956,46.8314,46.8715,37613.0
2016-09-14 13:35:00,58.36,58.39,58.31,58.37,57429.0,46.8715,46.8956,46.8314,46.8796,57429.0
2016-09-14 13:40:00,58.37,58.37,58.31,58.32,101072.0,46.8796,46.8796,46.8314,46.8394,101072.0
2016-09-14 13:45:00,58.31,58.31,58.19,58.19,34841.0,46.8314,46.8314,46.735,46.735,34841.0
2016-09-14 13:50:00,58.2,58.23,58.17,58.23,26752.0,46.743,46.7671,46.7189,46.7671,26752.0
2016-09-14 13:55:00,58.23,58.28,58.22,58.23,22396.0,46.7671,46.8073,46.7591,46.7671,22396.0
2016-09-14 14:00:00,58.23,58.3,58.22,58.23,45978.0,46.7671,46.8233,46.7591,46.7671,45978.0
2016-09-14 14:05:00,58.23,58.26,58.16,58.17,37746.0,46.7671,46.7912,46.7109,46.7189,37746.0
2016-09-14 14:10:00,58.18,58.18,58.09,58.11,31872.0,46.727,46.727,46.6547,46.6707,31872.0
2016-09-14 14:15:00,58.11,58.21,58.11,58.19,42720.0,46.6707,46.7511,46.6707,46.735,42720.0
2016-09-14 14:20:00,58.18,58.21,58.15,58.19,138832.0,46.727,46.7511,46.7029,46.735,138832.0
2016-09-14 14:25:00,58.18,58.18,58.07,58.13,86414.0,46.727,46.727,46.6386,46.6868,86414.0
2016-09-14 14:30:00,58.13,58.13,58.07,58.08,62326.0,46.6868,46.6868,46.6386,46.6466,62326.0
2016-09-14 14:35:00,58.08,58.09,58.03,58.05,88017.0,46.6466,46.6547,46.6065,46.6225,88017.0
2016-09-14 14:40:00,58.04,58.19,58.02,58.19,61123.0,46.6145,46.735,46.5985,46.735,61123.0
2016-09-14 14:45:00,58.19,58.2,58.11,58.13,60802.0,46.735,46.743,46.6707,46.6868,60802.0
2016-09-14 14:50:00,58.13,58.19,58.12,58.15,45733.0,46.6868,46.735,46.6788,46.7029,45733.0
2016-09-14 14:55:00,58.14,58.3,58.14,58.25,58678.0,46.6948,46.8233,46.6948,46.7832,58678.0
2016-09-14 15:00:00,58.25,58.28,58.2,58.23,43872.0,46.7832,46.8073,46.743,46.7671,43872.0
2016-09-14 15:05:00,58.23,58.24,58.16,58.16,148899.0,46.7671,46.7751,46.7109,46.7109,148899.0
2016-09-14 15:10:00,58.16,58.17,58.06,58.07,63769.0,46.7109,46.7189,46.6306,46.6386,63769.0
2016-09-14 15:15:00,58.07,58.07,57.98,58.0,81288.0,46.6386,46.6386,46.5663,46.5824,81288.0
2016-09-14 15:20:00,58.0,58.03,57.92,57.96,68187.0,46.5824,46.6065,46.5181,46.5503,68187.0
2016-09-14 15:25:00,57.96,57.98,57.89,57.89,71032.0,46.5503,46.5663,46.494,46.494,71032.0
2016-09-14 15:30:00,57.9,57.98,57.9,57.97,97187.0,46.5021,46.5663,46.5021,46.5583,97187.0
2016-09-14 15:35:00,57.96,58.0,57.91,57.94,99469.0,46.5503,46.5824,46.5101,46.5342,99469.0
2016-09-14 15:40:00,57.94,58.09,57.94,58.05,93938.0,46.5342,46.6547,46.5342,46.6225,93938.0
2016-09-14 15:45:00,58.05,58.16,58.03,58.16,184799.0,46.6225,46.7109,46.6065,46.7109,184799.0
2016-09-14 15:50:00,58.15,58.15,58.04,58.05,249183.0,46.7029,46.7029,46.6145,46.6225,249183.0
2016-09-14 15:55:00,58.06,58.09,57.98,58.08,267498.0,46.6306,46.6547,46.5663,46.6466,267498.0
2016-09-15 09:30:00,58.0,58.14,57.88,58.11,71570.0,46.5824,46.6948,46.486,46.6707,71570.0
2016-09-15 09:35:00,58.12,58.16,57.96,57.98,53850.0,46.6788,46.7109,46.5503,46.5663,53850.0
2016-09-15 09:40:00,57.97,58.22,57.97,58.21,128562.0,46.5583,46.7591,46.5583,46.7511,128562.0
2016-09-15 09:45:00,58.2,58.21,58.04,58.18,94260.0,46.743,46.7511,46.6145,46.727,94260.0
2016-09-15 09:50:00,58.17,58.33,58.14,58.33,63560.0,46.7189,46.8474,46.6948,46.8474,63560.0
2016-09-15 09:55:00,58.34,58.38,58.31,58.33,50818.0,46.8555,46.8876,46.8314,46.8474,50818.0
2016-09-15 10:00:00,58.33,58.34,58.2,58.32,91090.0,46.8474,46.8555,46.743,46.8394,91090.0
2016-09-15 10:05:00,58.32,58.44,58.31,58.39,99926.0,46.8394,46.9358,46.8314,46.8956,99926.0
2016-09-15 10:10:00,58.39,58.5,58.37,58.48,147643.0,46.8956,46.984,46.8796,46.9679,147643.0
2016-09-15 10:15:00,58.48,58.56,58.48,58.51,86685.0,46.9679,47.0322,46.9679,46.992,86685.0
2016-09-15 10:20:00,58.5,58.5,58.44,58.46,61299.0,46.984,46.984,46.9358,46.9518,61299.0
2016-09-15 10:25:00,58.46,58.57,58.46,58.55,84371.0,46.9518,47.0402,46.9518,47.0241,84371.0
2016-09-15 10:30:00,58.56,58.57,58.5,58.5,52749.0,47.0322,47.0402,46.984,46.984,52749.0
2016-09-15 10:35:00,58.5,58.62,58.48,58.62,59962.0,46.984,47.0803,46.9679,47.0803,59962.0
2016-09-15 10:40:00,58.62,58.62,58.49,58.55,66296.0,47.0803,47.0803,46.9759,47.0241,66296.0
2016-09-15 10:45:00,58.56,58.59,58.53,58.55,76151.0,47.0322,47.0562,47.0081,47.0241,76151.0
2016-09-15 10:50:00,58.55,58.67,58.54,58.6,83884.0,47.0241,47.1205,47.0161,47.0643,83884.0
2016-09-15 10:55:00,58.6,58.61,58.56,58.59,70539.0,47.0643,47.0723,47.0322,47.0562,70539.0
2016-09-15 11:00:00,58.59,58.63,58.56,58.62,92477.0,47.0562,47.0884,47.0322,47.0803,92477.0
2016-09-15 11:05:00,58.62,58.64,58.56,58.63,64593.0,47.0803,47.0964,47.0322,47.0884,64593.0
2016-09-15 11:10:00,58.63,58.63,58.53,58.54,48874.0,47.0884,47.0884,47.0081,47.0161,48874.0
2016-09-15 11:15:00,58.54,58.57,58.52,58.55,80436.0,47.0161,47.0402,47.0,47.0241,80436.0
2016-09-15 11:20:00,58.56,58.62,58.52,58.59,53101.0,47.0322,47.0803,47.0,47.0562,53101.0
2016-09-15 11:25:00,58.6,58.8,58.6,58.77,100398.0,47.0643,47.2249,47.0643,47.2008,100398.0
2016-09-15 11:30:00,58.77,58.79,58.71,58.74,41037.0,47.2008,47.2169,47.1526,47.1767,41037.0
2016-09-15 11:35:00,58.75,58.78,58.73,58.78,43539.0,47.1847,47.2088,47.1687,47.2088,43539.0
2016-09-15 11:40:00,58.77,58.79,58.74,58.76,58104.0,47.2008,47.2169,47.1767,47.1928,58104.0
2016-09-15 11:45:00,58.76,58.78,58.67,58.68,50477.0,47.1928,47.2088,47.1205,47.1285,50477.0
2016-09-15 11:50:00,58.68,58.74,58.68,58.72,46693.0,47.1285,47.1767,47.1285,47.1607,46693.0
2016-09-15 11:55:00,58.73,58.73,58.58,58.58,61747.0,47.1687,47.1687,47.0482,47.0482,61747.0
2016-09-15 12:00:00,58.59,58.63,58.58,58.61,37818.0,47.0562,47.0884,47.0482,47.0723,37818.0
2016-09-15 12:05:00,58.61,58.64,58.6,58.6,41309.0,47.0723,47.0964,47.0643,47.0643,41309.0
2016-09-15 12:10:00,58.61,58.61,58.54,58.55,122763.0,47.0723,47.0723,47.0161,47.0241,122763.0
2016-09-15 12:15:00,58.55,58.59,58.5,58.52,73284.0,47.0241,47.0562,46.984,47.0,73284.0
2016-09-15 12:20:00,58.51,58.54,58.49,58.5,86473.0,46.992,47.0161,46.9759,46.984,86473.0
2016-09-15 12:25:00,58.5,58.5,58.44,58.45,48051.0,46.984,46.984,46.9358,46.9438,48051.0
2016-09-15 12:30:00,58.45,58.47,58.4,58.41,48220.0,46.9438,46.9599,46.9036,46.9117,48220.0
2016-09-15 12:35:00,58.41,58.41,58.36,58.38,35074.0,46.9117,46.9117,46.8715,46.8876,35074.0
2016-09-15 12:40:00,58.38,58.39,58.34,58.36,39111.0,46.8876,46.8956,46.8555,46.8715,39111.0
2016-09-15 12:45:00,58.35,58.38,58.33,58.37,38480.0,46.8635,46.8876,46.8474,46.8796,38480.0
2016-09-15 12:50:00,58.37,58.39,58.3,58.32,49627.0,46.8796,46.8956,46.8233,46.8394,49627.0
2016-09-15 12:55:00,58.32,58.35,58.31,58.33,36915.0,46.8394,46.8635,46.8314,46.8474,36915.0
2016-09-15 13:00:00,58.33,58.47,58.33,58.44,53479.0,46.8474,46.9599,46.8474,46.9358,53479.0
2016-09-15 13:05:00,58.44,58.47,58.39,58.4,42416.0,46.9358,46.9599,46.8956,46.9036,42416.0
2016-09-15 13:10:00,58.4,58.41,58.35,58.37,43542.0,46.9036,46.9117,46.8635,46.8796,43542.0
2016-09-15 13:15:00,58.37,58.48,58.35,58.44,54731.0,46.8796,46.9679,46.8635,46.9358,54731.0
2016-09-15 13:20:00,58.44,58.46,58.41,58.44,42665.0,46.9358,46.9518,46.9117,46.9358,42665.0
2016-09-15 13:25:00,58.44,58.53,58.43,58.45,52591.0,46.9358,47.0081,46.9277,46.9438,52591.0
2016-09-15 13:30:00,58.45,58.52,58.45,58.52,26917.0,46.9438,47.0,46.9438,47.0,26917.0
2016-09-15 13:35:00,58.53,58.58,58.53,58.57,40260.0,47.0081,47.0482,47.0081,47.0402,40260.0
2016-09-15 13:40:00,58.55,58.67,58.54,58.66,51130.0,47.0241,47.1205,47.0161,47.1125,51130.0
2016-09-15 13:45:00,58.66,58.68,58.63,58.64,33695.0,47.1125,47.1285,47.0884,47.0964,33695.0
2016-09-15 13:50:00,58.64,58.65,58.62,58.64,48681.0,47.0964,47.1044,47.0803,47.0964,48681.0
2016-09-15 13:55:00,58.63,58.68,58.63,58.68,46194.0,47.0884,47.1285,47.0884,47.1285,46194.0
2016-09-15 14:00:00,58.68,58.7,58.66,58.69,36299.0,47.1285,47.1446,47.1125,47.1366,36299.0
2016-09-15 14:05:00,58.69,58.74,58.68,58.73,52558.0,47.1366,47.1767,47.1285,47.1687,52558.0
2016-09-15 14:10:00,58.73,58.75,58.72,58.72,33923.0,47.1687,47.1847,47.1607,47.1607,33923.0
2016-09-15 14:15:00,58.72,58.83,58.71,58.82,71625.0,47.1607,47.249,47.1526,47.241,71625.0
2016-09-15 14:20:00,58.82,58.88,58.82,58.88,56549.0,47.241,47.2892,47.241,47.2892,56549.0
2016-09-15 14:25:00,58.88,58.88,58.84,58.85,37626.0,47.2892,47.2892,47.257,47.2651,37626.0
2016-09-15 14:30:00,58.85,58.87,58.79,58.8,32538.0,47.2651,47.2811,47.2169,47.2249,32538.0
2016-09-15 14:35:00,58.8,58.83,58.75,58.77,66556.0,47.2249,47.249,47.1847,47.2008,66556.0
2016-09-15 14:40:00,58.77,58.79,58.76,58.77,52932.0,47.2008,47.2169,47.1928,47.2008,52932.0
2016-09-15 14:45:00,58.77,58.77,58.72,58.75,51659.0,47.2008,47.2008,47.1607,47.1847,51659.0
2016-09-15 14:50:00,58.75,58.82,58.74,58.82,52310.0,47.1847,47.241,47.1767,47.241,52310.0
2016-09-15 14:55:00,58.81,58.83,58.79,58.82,79902.0,47.2329,47.249,47.2169,47.241,79902.0
2016-09-15 15:00:00,58.82,58.89,58.82,58.88,60385.0,47.241,47.2972,47.241,47.2892,60385.0
2016-09-15 15:05:00,58.89,58.9,58.86,58.9,65017.0,47.2972,47.3052,47.2731,47.3052,65017.0
2016-09-15 15:10:00,58.89,58.9,58.85,58.85,51783.0,47.2972,47.3052,47.2651,47.2651,51783.0
2016-09-15 15:15:00,58.85,58.86,58.79,58.8,79588.0,47.2651,47.2731,47.2169,47.2249,79588.0
2016-09-15 15:20:00,58.8,58.81,58.74,58.74,88750.0,47.2249,47.2329,47.1767,47.1767,88750.0
2016-09-15 15:25:00,58.75,58.76,58.71,58.73,114121.0,47.1847,47.1928,47.1526,47.1687,114121.0
2016-09-15 15:30:00,58.73,58.75,58.66,58.67,189187.0,47.1687,47.1847,47.1125,47.1205,189187.0
2016-09-15 15:35:00,58.68,58.69,58.63,58.68,145525.0,47.1285,47.1366,47.0884,47.1285,145525.0
2016-09-15 15:40:00,58.68,58.75,58.67,58.68,132048.0,47.1285,47.1847,47.1205,47.1285,132048.0
2016-09-15 15:45:00,58.69,58.79,58.68,58.73,195706.0,47.1366,47.2169,47.1285,47.1687,195706.0
2016-09-15 15:50:00,58.73,58.73,58.61,58.61,167750.0,47.1687,47.1687,47.0723,47.0723,167750.0
2016-09-15 15:55:00,58.61,58.63,58.58,58.59,324859.0,47.0723,47.0884,47.0482,47.0562,324859.0
2016-09-16 09:30:00,58.21,58.22,57.86,57.88,840433.0,46.7511,46.7591,46.47,46.486,840433.0
2016-09-16 09:35:00,57.86,58.07,57.83,57.98,95387.0,46.47,46.6386,46.4459,46.5663,95387.0
2016-09-16 09:40:00,57.97,58.21,57.97,58.18,108566.0,46.5583,46.7511,46.5583,46.727,108566.0
2016-09-16 09:45:00,58.18,58.24,58.14,58.24,69534.0,46.727,46.7751,46.6948,46.7751,69534.0
2016-09-16 09:50:00,58.24,58.26,58.15,58.16,100157.0,46.7751,46.7912,46.7029,46.7109,100157.0
2016-09-16 09:55:00,58.16,58.19,58.07,58.07,104084.0,46.7109,46.735,46.6386,46.6386,104084.0
2016-09-16 10:00:00,58.07,58.11,57.98,57.99,83418.0,46.6386,46.6707,46.5663,46.5744,83418.0
2016-09-16 10:05:00,57.99,58.01,57.9,57.96,121585.0,46.5744,46.5904,46.5021,46.5503,121585.0
2016-09-16 10:10:00,57.96,57.98,57.81,57.82,68398.0,46.5503,46.5663,46.4298,46.4378,68398.0
2016-09-16 10:15:00,57.82,57.86,57.79,57.84,108261.0,46.4378,46.47,46.4137,46.4539,108261.0
2016-09-16 10:20:00,57.84,57.88,57.79,57.87,72747.0,46.4539,46.486,46.4137,46.478,72747.0
2016-09-16 10:25:00,57.87,57.93,57.86,57.91,58844.0,46.478,46.5262,46.47,46.5101,58844.0
2016-09-16 10:30:00,57.9,57.92,57.81,57.82,56708.0,46.5021,46.5181,46.4298,46.4378,56708.0
2016-09-16 10:35:00,57.82,57.92,57.81,57.92,55756.0,46.4378,46.5181,46.4298,46.5181,55756.0
2016-09-16 10:40:00,57.92,58.01,57.89,58.01,74078.0,46.5181,46.5904,46.494,46.5904,74078.0
2016-09-16 10:45:00,58.01,58.1,58.01,58.1,45177.0,46.5904,46.6627,46.5904,46.6627,45177.0
2016-09-16 10:50:00,58.09,58.12,58.05,58.09,62548.0,46.6547,46.6788,46.6225,46.6547,62548.0
2016-09-16 10:55:00,58.09,58.11,58.03,58.03,45671.0,46.6547,46.6707,46.6065,46.6065,45671.0
2016-09-16 11:00:00,58.02,58.05,57.96,57.98,23980.0,46.5985,46.6225,46.5503,46.5663,23980.0
2016-09-16 11:05:00,57.98,58.06,57.98,58.01,28557.0,46.5663,46.6306,46.5663,46.5904,28557.0
2016-09-16 11:10:00,58.01,58.04,58.01,58.03,24900.0,46.5904,46.6145,46.5904,46.6065,24900.0
2016-09-16 11:15:00,58.03,58.06,57.99,58.01,36127.0,46.6065,46.6306,46.5744,46.5904,36127.0
2016-09-16 11:20:00,58.01,58.05,58.01,58.03,34136.0,46.5904,46.6225,46.5904,46.6065,34136.0
2016-09-16 11:25:00,58.02,58.03,57.97,57.99,109293.0,46.5985,46.6065,46.5583,46.5744,109293.0
2016-09-16 11:30:00,58.0,58.0,57.92,57.94,40059.0,46.5824,46.5824,46.5181,46.5342,40059.0
2016-09-16 11:35:00,57.93,57.99,57.93,57.98,68908.0,46.5262,46.5744,46.5262,46.5663,68908.0
2016-09-16 11:40:00,57.99,58.07,57.96,58.06,85331.0,46.5744,46.6386,46.5503,46.6306,85331.0
2016-09-16 11:45:00,58.06,58.13,58.02,58.13,62538.0,46.6306,46.6868,46.5985,46.6868,62538.0
2016-09-16 11:50:00,58.12,58.19,58.08,58.19,58620.0,46.6788,46.735,46.6466,46.735,58620.0
2016-09-16 11:55:00,58.18,58.25,58.15,58.23,50608.0,46.727,46.7832,46.7029,46.7671,50608.0
2016-09-16 12:00:00,58.23,58.23,58.17,58.18,84182.0,46.7671,46.7671,46.7189,46.727,84182.0
2016-09-16 12:05:00,58.17,58.2,58.15,58.15,64535.0,46.7189,46.743,46.7029,46.7029,64535.0
2016-09-16 12:10:00,58.16,58.17,58.1,58.1,35981.0,46.7109,46.7189,46.6627,46.6627,35981.0
2016-09-16 12:15:00,58.11,58.12,58.08,58.09,61988.0,46.6707,46.6788,46.6466,46.6547,61988.0
2016-09-16 12:20:00,58.09,58.11,58.08,58.1,30264.0,46.6547,46.6707,46.6466,46.6627,30264.0
2016-09-16 12:25:00,58.1,58.13,58.09,58.09,53068.0,46.6627,46.6868,46.6547,46.6547,53068.0
2016-09-16 12:30:00,58.08,58.11,58.05,58.06,41020.0,46.6466,46.6707,46.6225,46.6306,41020.0
2016-09-16 12:35:00,58.06,58.08,58.06,58.08,31538.0,46.6306,46.6466,46.6306,46.6466,31538.0
2016-09-16 12:40:00,58.07,58.08,58.03,58.07,42109.0,46.6386,46.6466,46.6065,46.6386,42109.0
2016-09-16 12:45:00,58.07,58.11,58.05,58.09,62812.0,46.6386,46.6707,46.6225,46.6547,62812.0
2016-09-16 12:50:00,58.1,58.1,58.04,58.07,45062.0,46.6627,46.6627,46.6145,46.6386,45062.0
2016-09-16 12:55:00,58.08,58.12,58.06,58.07,53013.0,46.6466,46.6788,46.6306,46.6386,53013.0
2016-09-16 13:00:00,58.07,58.15,58.07,58.15,32700.0,46.6386,46.7029,46.6386,46.7029,32700.0
2016-09-16 13:05:00,58.14,58.14,58.08,58.13,48669.0,46.6948,46.6948,46.6466,46.6868,48669.0
2016-09-16 13:10:00,58.13,58.15,58.06,58.06,46100.0,46.6868,46.7029,46.6306,46.6306,46100.0
2016-09-16 13:15:00,58.06,58.09,58.02,58.05,35896.0,46.6306,46.6547,46.5985,46.6225,35896.0
2016-09-16 13:20:00,58.05,58.08,58.03,58.07,47677.0,46.6225,46.6466,46.6065,46.6386,47677.0
2016-09-16 13:25:00,58.07,58.07,58.04,58.04,41461.0,46.6386,46.6386,46.6145,46.6145,41461.0
2016-09-16 13:30:00,58.04,58.05,57.95,57.95,25364.0,46.6145,46.6225,46.5422,46.5422,25364.0
2016-09-16 13:35:00,57.95,57.96,57.93,57.94,48065.0,46.5422,46.5503,46.5262,46.5342,48065.0
2016-09-16 13:40:00,57.94,57.99,57.92,57.92,43240.0,46.5342,46.5744,46.5181,46.5181,43240.0
2016-09-16 13:45:00,57.92,57.93,57.89,57.92,33643.0,46.5181,46.5262,46.494,46.5181,33643.0
2016-09-16 13:50:00,57.92,57.96,57.9,57.95,48855.0,46.5181,46.5503,46.5021,46.5422,48855.0
2016-09-16 13:55:00,57.95,57.97,57.93,57.96,55739.0,46.5422,46.5583,46.5262,46.5503,55739.0
2016-09-16 14:00:00,57.95,57.95,57.91,57.93,52935.0,46.5422,46.5422,46.5101,46.5262,52935.0
2016-09-16 14:05:00,57.93,57.98,57.92,57.97,74549.0,46.5262,46.5663,46.5181,46.5583,74549.0
2016-09-16 14:10:00,57.98,58.02,57.98,58.01,89307.0,46.5663,46.5985,46.5663,46.5904,89307.0
2016-09-16 14:15:00,58.0,58.0,57.94,57.94,77847.0,46.5824,46.5824,46.5342,46.5342,77847.0
2016-09-16 14:20:00,57.95,57.96,57.91,57.93,40755.0,46.5422,46.5503,46.5101,46.5262,40755.0
2016-09-16 14:25:00,57.93,57.95,57.91,57.92,120258.0,46.5262,46.5422,46.5101,46.5181,120258.0
2016-09-16 14:30:00,57.92,57.95,57.89,57.89,113806.0,46.5181,46.5422,46.494,46.494,113806.0
2016-09-16 14:35:00,57.89,57.95,57.89,57.94,75524.0,46.494,46.5422,46.494,46.5342,75524.0
2016-09-16 14:40:00,57.94,58.01,57.94,58.01,47198.0,46.5342,46.5904,46.5342,46.5904,47198.0
2016-09-16 14:45:00,58.01,58.04,58.0,58.01,91504.0,46.5904,46.6145,46.5824,46.5904,91504.0
2016-09-16 14:50:00,58.01,58.05,58.0,58.04,42034.0,46.5904,46.6225,46.5824,46.6145,42034.0
2016-09-16 14:55:00,58.03,58.04,57.95,57.96,87184.0,46.6065,46.6145,46.5422,46.5503,87184.0
2016-09-16 15:00:00,57.96,58.01,57.95,58.0,57225.0,46.5503,46.5904,46.5422,46.5824,57225.0
2016-09-16 15:05:00,58.0,58.02,57.96,57.97,87743.0,46.5824,46.5985,46.5503,46.5583,87743.0
2016-09-16 15:10:00,57.97,57.98,57.94,57.98,133162.0,46.5583,46.5663,46.5342,46.5663,133162.0
2016-09-16 15:15:00,57.98,57.98,57.95,57.96,124266.0,46.5663,46.5663,46.5422,46.5503,124266.0
2016-09-16 15:20:00,57.95,57.99,57.92,57.92,92901.0,46.5422,46.5744,46.5181,46.5181,92901.0
2016-09-16 15:25:00,57.92,57.94,57.82,57.82,148280.0,46.5181,46.5342,46.4378,46.4378,148280.0
2016-09-16 15:30:00,57.83,57.91,57.82,57.86,198205.0,46.4459,46.5101,46.4378,46.47,198205.0
2016-09-16 15:35:00,57.86,57.89,57.79,57.82,198792.0,46.47,46.494,46.4137,46.4378,198792.0
2016-09-16 15:40:00,57.83,57.84,57.72,57.75,380969.0,46.4459,46.4539,46.3575,46.3816,380969.0
2016-09-16 15:45:00,57.76,57.96,57.75,57.96,308021.0,46.3896,46.5503,46.3816,46.5503,308021.0
2016-09-16 15:50:00,57.96,57.96,57.85,57.88,246562.0,46.5503,46.5503,46.4619,46.486,246562.0
2016-09-16 15:55:00,57.88,57.93,57.81,57.88,839284.0,46.486,46.5262,46.4298,46.486,839284.0
2016-09-19 09:30:00,58.07,58.36,58.07,58.34,100026.0,46.6386,46.8715,46.6386,46.8555,100026.0
2016-09-19 09:35:00,58.36,58.52,58.35,58.49,74655.0,46.8715,47.0,46.8635,46.9759,74655.0
2016-09-19 09:40:00,58.49,58.49,58.38,58.43,141782.0,46.9759,46.9759,46.8876,46.9277,141782.0
2016-09-19 09:45:00,58.43,58.51,58.36,58.48,155876.0,46.9277,46.992,46.8715,46.9679,155876.0
2016-09-19 09:50:00,58.48,58.52,58.44,58.49,80859.0,46.9679,47.0,46.9358,46.9759,80859.0
2016-09-19 09:55:00,58.49,58.52,58.48,58.49,119962.0,46.9759,47.0,46.9679,46.9759,119962.0
2016-09-19 10:00:00,58.5,58.54,58.44,58.5,68644.0,46.984,47.0161,46.9358,46.984,68644.0
2016-09-19 10:05:00,58.51,58.51,58.41,58.46,58962.0,46.992,46.992,46.9117,46.9518,58962.0
2016-09-19 10:10:00,58.46,58.49,58.43,58.44,55213.0,46.9518,46.9759,46.9277,46.9358,55213.0
2016-09-19 10:15:00,58.44,58.5,58.43,58.48,77408.0,46.9358,46.984,46.9277,46.9679,77408.0
2016-09-19 10:20:00,58.49,58.49,58.42,58.45,74408.0,46.9759,46.9759,46.9197,46.9438,74408.0
2016-09-19 10:25:00,58.46,58.47,58.4,58.41,60403.0,46.9518,46.9599,46.9036,46.9117,60403.0
2016-09-19 10:30:00,58.41,58.41,58.35,58.39,43113.0,46.9117,46.9117,46.8635,46.8956,43113.0
2016-09-19 10:35:00,58.4,58.42,58.32,58.38,52453.0,46.9036,46.9197,46.8394,46.8876,52453.0
2016-09-19 10:40:00,58.39,58.41,58.35,58.4,50569.0,46.8956,46.9117,46.8635,46.9036,50569.0
2016-09-19 10:45:00,58.41,58.44,58.4,58.4,34664.0,46.9117,46.9358,46.9036,46.9036,34664.0
2016-09-19 10:50:00,58.41,58.41,58.38,58.39,37975.0,46.9117,46.9117,46.8876,46.8956,37975.0
2016-09-19 10:55:00,58.39,58.45,58.38,58.43,67269.0,46.8956,46.9438,46.8876,46.9277,67269.0
2016-09-19 11:00:00,58.43,58.44,58.36,58.36,170957.0,46.9277,46.9358,46.8715,46.8715,170957.0
2016-09-19 11:05:00,58.36,58.44,58.33,58.41,84386.0,46.8715,46.9358,46.8474,46.9117,84386.0
2016-09-19 11:10:00,58.41,58.42,58.37,58.4,75012.0,46.9117,46.9197,46.8796,46.9036,75012.0
2016-09-19 11:15:00,58.4,58.43,58.36,58.4,75741.0,46.9036,46.9277,46.8715,46.9036,75741.0
2016-09-19 11:20:00,58.4,58.41,58.3,58.3,74960.0,46.9036,46.9117,46.8233,46.8233,74960.0
2016-09-19 11:25:00,58.3,58.37,58.3,58.37,46329.0,46.8233,46.8796,46.8233,46.8796,46329.0
2016-09-19 11:30:00,58.36,58.36,58.27,58.34,45699.0,46.8715,46.8715,46.7992,46.8555,45699.0
2016-09-19 11:35:00,58.34,58.36,58.29,58.3,132134.0,46.8555,46.8715,46.8153,46.8233,132134.0
2016-09-19 11:40:00,58.29,58.31,58.27,58.28,36513.0,46.8153,46.8314,46.7992,46.8073,36513.0
2016-09-19 11:45:00,58.28,58.33,58.27,58.29,47663.0,46.8073,46.8474,46.7992,46.8153,47663.0
2016-09-19 11:50:00,58.29,58.31,58.28,58.29,39591.0,46.8153,46.8314,46.8073,46.8153,39591.0
2016-09-19 11:55:00,58.3,58.31,58.27,58.3,44679.0,46.8233,46.8314,46.7992,46.8233,44679.0
2016-09-19 12:00:00,58.3,58.33,58.29,58.33,51984.0,46.8233,46.8474,46.8153,46.8474,51984.0
2016-09-19 12:05:00,58.32,58.35,58.26,58.28,47870.0,46.8394,46.8635,46.7912,46.8073,47870.0
2016-09-19 12:10:00,58.28,58.28,58.19,58.23,83461.0,46.8073,46.8073,46.735,46.7671,83461.0
2016-09-19 12:15:00,58.23,58.24,58.16,58.2,42880.0,46.7671,46.7751,46.7109,46.743,42880.0
2016-09-19 12:20:00,58.2,58.22,58.17,58.18,25569.0,46.743,46.7591,46.7189,46.727,25569.0
2016-09-19 12:25:00,58.17,58.2,58.16,58.16,31102.0,46.7189,46.743,46.7109,46.7109,31102.0
2016-09-19 12:30:00,58.16,58.16,58.06,58.07,75031.0,46.7109,46.7109,46.6306,46.6386,75031.0
2016-09-19 12:35:00,58.07,58.08,58.03,58.07,80090.0,46.6386,46.6466,46.6065,46.6386,80090.0
2016-09-19 12:40:00,58.07,58.07,58.02,58.04,39341.0,46.6386,46.6386,46.5985,46.6145,39341.0
2016-09-19 12:45:00,58.04,58.06,58.01,58.03,45919.0,46.6145,46.6306,46.5904,46.6065,45919.0
2016-09-19 12:50:00,58.03,58.03,58.0,58.02,47867.0,46.6065,46.6065,46.5824,46.5985,47867.0
2016-09-19 12:55:00,58.03,58.03,57.93,57.95,52930.0,46.6065,46.6065,46.5262,46.5422,52930.0
2016-09-19 13:00:00,57.95,57.95,57.89,57.9,55583.0,46.5422,46.5422,46.494,46.5021,55583.0
2016-09-19 13:05:00,57.91,57.93,57.88,57.89,54709.0,46.5101,46.5262,46.486,46.494,54709.0
2016-09-19 13:10:00,57.88,57.9,57.87,57.88,35312.0,46.486,46.5021,46.478,46.486,35312.0
2016-09-19 13:15:00,57.88,57.9,57.87,57.88,62657.0,46.486,46.5021,46.478,46.486,62657.0
2016-09-19 13:20:00,57.88,57.89,57.85,57.86,28373.0,46.486,46.494,46.4619,46.47,28373.0
2016-09-19 13:25:00,57.86,57.88,57.79,57.79,91767.0,46.47,46.486,46.4137,46.4137,91767.0
2016-09-19 13:30:00,57.79,57.8,57.67,57.74,88283.0,46.4137,46.4218,46.3174,46.3736,88283.0
2016-09-19 13:35:00,57.73,57.78,57.72,57.73,59964.0,46.3655,46.4057,46.3575,46.3655,59964.0
2016-09-19 13:40:00,57.73,57.74,57.66,57.66,65362.0,46.3655,46.3736,46.3093,46.3093,65362.0
2016-09-19 13:45:00,57.67,57.72,57.67,57.69,73497.0,46.3174,46.3575,46.3174,46.3334,73497.0
2016-09-19 13:50:00,57.7,57.74,57.69,57.71,49659.0,46.3414,46.3736,46.3334,46.3495,49659.0
2016-09-19 13:55:00,57.72,57.74,57.66,57.68,171373.0,46.3575,46.3736,46.3093,46.3254,171373.0
2016-09-19 14:00:00,57.68,57.87,57.67,57.87,81231.0,46.3254,46.478,46.3174,46.478,81231.0
2016-09-19 14:05:00,57.86,57.89,57.85,57.87,56234.0,46.47,46.494,46.4619,46.478,56234.0
2016-09-19 14:10:00,57.88,57.88,57.79,57.86,120517.0,46.486,46.486,46.4137,46.47,120517.0
2016-09-19 14:15:00,57.86,57.89,57.85,57.87,47585.0,46.47,46.494,46.4619,46.478,47585.0
2016-09-19 14:20:00,57.88,57.88,57.83,57.87,52641.0,46.486,46.486,46.4459,46.478,52641.0
2016-09-19 14:25:00,57.88,57.89,57.83,57.85,69845.0,46.486,46.494,46.4459,46.4619,69845.0
2016-09-19 14:30:00,57.85,57.9,57.85,57.87,40676.0,46.4619,46.5021,46.4619,46.478,40676.0
2016-09-19 14:35:00,57.88,57.93,57.88,57.92,71426.0,46.486,46.5262,46.486,46.5181,71426.0
2016-09-19 14:40:00,57.92,57.94,57.88,57.9,39485.0,46.5181,46.5342,46.486,46.5021,39485.0
2016-09-19 14:45:00,57.91,57.95,57.91,57.92,73577.0,46.5101,46.5422,46.5101,46.5181,73577.0
2016-09-19 14:50:00,57.93,57.98,57.93,57.96,48236.0,46.5262,46.5663,46.5262,46.5503,48236.0
2016-09-19 14:55:00,57.96,58.0,57.94,58.0,31562.0,46.5503,46.5824,46.5342,46.5824,31562.0
2016-09-19 15:00:00,58.0,58.02,57.98,58.0,45249.0,46.5824,46.5985,46.5663,46.5824,45249.0
2016-09-19 15:05:00,58.0,58.0,57.93,57.93,35316.0,46.5824,46.5824,46.5262,46.5262,35316.0
2016-09-19 15:10:00,57.93,57.96,57.9,57.94,42609.0,46.5262,46.5503,46.5021,46.5342,42609.0
2016-09-19 15:15:00,57.94,57.94,57.84,57.89,61270.0,46.5342,46.5342,46.4539,46.494,61270.0
2016-09-19 15:20:00,57.89,57.93,57.88,57.92,51035.0,46.494,46.5262,46.486,46.5181,51035.0
2016-09-19 15:25:00,57.93,57.93,57.81,57.81,113426.0,46.5262,46.5262,46.4298,46.4298,113426.0
2016-09-19 15:30:00,57.82,57.84,57.73,57.8,66768.0,46.4378,46.4539,46.3655,46.4218,66768.0
2016-09-19 15:35:00,57.8,57.82,57.77,57.82,216406.0,46.4218,46.4378,46.3977,46.4378,216406.0
2016-09-19 15:40:00,57.81,57.87,57.79,57.87,190833.0,46.4298,46.478,46.4137,46.478,190833.0
2016-09-19 15:45:00,57.87,57.96,57.87,57.91,141550.0,46.478,46.5503,46.478,46.5101,141550.0
2016-09-19 15:50:00,57.9,57.95,57.87,57.95,108884.0,46.5021,46.5422,46.478,46.5422,108884.0
2016-09-19 15:55:00,57.94,57.95,57.84,57.84,235769.0,46.5342,46.5422,46.4539,46.4539,235769.0
2016-09-20 09:30:00,58.09,58.12,57.94,58.01,152086.0,46.6547,46.6788,46.5342,46.5904,152086.0
2016-09-20 09:35:00,57.99,58.07,57.93,57.97,63661.0,46.5744,46.6386,46.5262,46.5583,63661.0
2016-09-20 09:40:00,57.97,58.01,57.96,57.99,61818.0,46.5583,46.5904,46.5503,46.5744,61818.0
2016-09-20 09:45:00,58.0,58.0,57.93,57.97,64126.0,46.5824,46.5824,46.5262,46.5583,64126.0
2016-09-20 09:50:00,57.97,58.0,57.93,57.95,95894.0,46.5583,46.5824,46.5262,46.5422,95894.0
2016-09-20 09:55:00,57.96,58.0,57.95,57.97,35620.0,46.5503,46.5824,46.5422,46.5583,35620.0
2016-09-20 10:00:00,57.98,58.01,57.97,57.98,60372.0,46.5663,46.5904,46.5583,46.5663,60372.0
2016-09-20 10:05:00,57.99,58.08,57.99,58.0,40712.0,46.5744,46.6466,46.5744,46.5824,40712.0
2016-09-20 10:10:00,58.0,58.08,57.99,58.07,50692.0,46.5824,46.6466,46.5744,46.6386,50692.0
2016-09-20 10:15:00,58.07,58.11,58.04,58.1,119236.0,46.6386,46.6707,46.6145,46.6627,119236.0
2016-09-20 10:20:00,58.1,58.11,58.01,58.02,102872.0,46.6627,46.6707,46.5904,46.5985,102872.0
2016-09-20 10:25:00,58.03,58.03,57.96,57.96,74200.0,46.6065,46.6065,46.5503,46.5503,74200.0
2016-09-20 10:30:00,57.95,57.99,57.85,57.85,43015.0,46.5422,46.5744,46.4619,46.4619,43015.0
2016-09-20 10:35:00,57.85,57.9,57.85,57.87,44887.0,46.4619,46.5021,46.4619,46.478,44887.0
2016-09-20 10:40:00,57.86,57.9,57.78,57.79,60039.0,46.47,46.5021,46.4057,46.4137,60039.0
2016-09-20 10:45:00,57.79,57.89,57.79,57.88,33332.0,46.4137,46.494,46.4137,46.486,33332.0
2016-09-20 10:50:00,57.89,57.91,57.86,57.87,39806.0,46.494,46.5101,46.47,46.478,39806.0
2016-09-20 10:55:00,57.87,57.88,57.83,57.83,34185.0,46.478,46.486,46.4459,46.4459,34185.0
2016-09-20 11:00:00,57.84,57.88,57.81,57.86,27589.0,46.4539,46.486,46.4298,46.47,27589.0
2016-09-20 11:05:00,57.87,57.95,57.87,57.94,40019.0,46.478,46.5422,46.478,46.5342,40019.0
2016-09-20 11:10:00,57.95,57.96,57.92,57.94,29871.0,46.5422,46.5503,46.5181,46.5342,29871.0
2016-09-20 11:15:00,57.94,57.94,57.89,57.92,47943.0,46.5342,46.5342,46.494,46.5181,47943.0
2016-09-20 11:20:00,57.92,57.93,57.86,57.87,29301.0,46.5181,46.5262,46.47,46.478,29301.0
2016-09-20 11:25:00,57.87,57.92,57.87,57.92,59720.0,46.478,46.5181,46.478,46.5181,59720.0
2016-09-20 11:30:00,57.92,57.92,57.87,57.87,37163.0,46.5181,46.5181,46.478,46.478,37163.0
2016-09-20 11:35:00,57.87,57.93,57.87,57.88,24009.0,46.478,46.5262,46.478,46.486,24009.0
2016-09-20 11:40:00,57.88,57.93,57.87,57.93,19413.0,46.486,46.5262,46.478,46.5262,19413.0
2016-09-20 11:45:00,57.94,57.97,57.9,57.95,36831.0,46.5342,46.5583,46.5021,46.5422,36831.0
2016-09-20 11:50:00,57.95,58.02,57.95,58.01,30657.0,46.5422,46.5985,46.5422,46.5904,30657.0
2016-09-20 11:55:00,58.01,58.03,57.9,57.92,30110.0,46.5904,46.6065,46.5021,46.5181,30110.0
2016-09-20 12:00:00,57.93,57.95,57.92,57.95,22532.0,46.5262,46.5422,46.5181,46.5422,22532.0
2016-09-20 12:05:00,57.95,57.95,57.92,57.94,24034.0,46.5422,46.5422,46.5181,46.5342,24034.0
2016-09-20 12:10:00,57.94,57.99,57.92,57.92,46457.0,46.5342,46.5744,46.5181,46.5181,46457.0
2016-09-20 12:15:00,57.92,57.96,57.91,57.95,15078.0,46.5181,46.5503,46.5101,46.5422,15078.0
2016-09-20 12:20:00,57.95,58.01,57.95,58.0,27332.0,46.5422,46.5904,46.5422,46.5824,27332.0
2016-09-20 12:25:00,58.0,58.11,57.98,58.06,170822.0,46.5824,46.6707,46.5663,46.6306,170822.0
2016-09-20 12:30:00,58.06,58.07,57.98,57.98,34101.0,46.6306,46.6386,46.5663,46.5663,34101.0
2016-09-20 12:35:00,57.98,57.98,57.92,57.98,53935.0,46.5663,46.5663,46.5181,46.5663,53935.0
2016-09-20 12:40:00,57.98,57.98,57.93,57.94,101437.0,46.5663,46.5663,46.5262,46.5342,101437.0
2016-09-20 12:45:00,57.93,57.94,57.88,57.89,50955.0,46.5262,46.5342,46.486,46.494,50955.0
2016-09-20 12:50:00,57.89,57.98,57.89,57.97,31672.0,46.494,46.5663,46.494,46.5583,31672.0
2016-09-20 12:55:00,57.97,57.98,57.89,57.9,52141.0,46.5583,46.5663,46.494,46.5021,52141.0
2016-09-20 13:00:00,57.9,57.91,57.81,57.87,73882.0,46.5021,46.5101,46.4298,46.478,73882.0
2016-09-20 13:05:00,57.87,57.88,57.84,57.87,46768.0,46.478,46.486,46.4539,46.478,46768.0
2016-09-20 13:10:00,57.87,57.88,57.85,57.87,70274.0,46.478,46.486,46.4619,46.478,70274.0
2016-09-20 13:15:00,57.87,57.88,57.85,57.85,44699.0,46.478,46.486,46.4619,46.4619,44699.0
2016-09-20 13:20:00,57.85,57.88,57.84,57.87,60510.0,46.4619,46.486,46.4539,46.478,60510.0
2016-09-20 13:25:00,57.87,57.89,57.86,57.86,40082.0,46.478,46.494,46.47,46.47,40082.0
2016-09-20 13:30:00,57.87,57.89,57.86,57.89,34869.0,46.478,46.494,46.47,46.494,34869.0
2016-09-20 13:35:00,57.88,57.89,57.85,57.86,53208.0,46.486,46.494,46.4619,46.47,53208.0
2016-09-20 13:40:00,57.86,57.88,57.85,57.87,25316.0,46.47,46.486,46.4619,46.478,25316.0
2016-09-20 13:45:00,57.87,57.93,57.85,57.93,41665.0,46.478,46.5262,46.4619,46.5262,41665.0
2016-09-20 13:50:00,57.94,57.95,57.91,57.94,28478.0,46.5342,46.5422,46.5101,46.5342,28478.0
2016-09-20 13:55:00,57.94,58.0,57.94,57.96,44329.0,46.5342,46.5824,46.5342,46.5503,44329.0
2016-09-20 14:00:00,57.97,58.05,57.96,58.04,50624.0,46.5583,46.6225,46.5503,46.6145,50624.0
2016-09-20 14:05:00,58.04,58.05,58.0,58.01,28262.0,46.6145,46.6225,46.5824,46.5904,28262.0
2016-09-20 14:10:00,58.01,58.04,57.99,58.0,23246.0,46.5904,46.6145,46.5744,46.5824,23246.0
2016-09-20 14:15:00,58.0,58.02,57.97,57.99,57916.0,46.5824,46.5985,46.5583,46.5744,57916.0
2016-09-20 14:20:00,57.99,57.99,57.96,57.96,50044.0,46.5744,46.5744,46.5503,46.5503,50044.0
2016-09-20 14:25:00,57.96,57.97,57.93,57.95,57255.0,46.5503,46.5583,46.5262,46.5422,57255.0
2016-09-20 14:30:00,57.95,57.99,57.93,57.98,24962.0,46.5422,46.5744,46.5262,46.5663,24962.0
2016-09-20 14:35:00,57.98,57.98,57.94,57.98,96120.0,46.5663,46.5663,46.5342,46.5663,96120.0
2016-09-20 14:40:00,57.97,57.99,57.97,57.98,41780.0,46.5583,46.5744,46.5583,46.5663,41780.0
2016-09-20 14:45:00,57.98,57.99,57.97,57.98,73197.0,46.5663,46.5744,46.5583,46.5663,73197.0
2016-09-20 14:50:00,57.98,57.98,57.96,57.97,22077.0,46.5663,46.5663,46.5503,46.5583,22077.0
2016-09-20 14:55:00,57.96,58.02,57.96,58.01,59907.0,46.5503,46.5985,46.5503,46.5904,59907.0
2016-09-20 15:00:00,58.02,58.04,58.0,58.0,62770.0,46.5985,46.6145,46.5824,46.5824,62770.0
2016-09-20 15:05:00,58.01,58.02,58.0,58.01,23232.0,46.5904,46.5985,46.5824,46.5904,23232.0
2016-09-20 15:10:00,58.01,58.06,57.99,58.05,105607.0,46.5904,46.6306,46.5744,46.6225,105607.0
2016-09-20 15:15:00,58.05,58.08,58.03,58.07,41711.0,46.6225,46.6466,46.6065,46.6386,41711.0
2016-09-20 15:20:00,58.07,58.08,58.03,58.04,30156.0,46.6386,46.6466,46.6065,46.6145,30156.0
2016-09-20 15:25:00,58.04,58.06,58.04,58.05,88709.0,46.6145,46.6306,46.6145,46.6225,88709.0
2016-09-20 15:30:00,58.05,58.06,58.02,58.05,97100.0,46.6225,46.6306,46.5985,46.6225,97100.0
2016-09-20 15:35:00,58.05,58.1,58.03,58.07,75684.0,46.6225,46.6627,46.6065,46.6386,75684.0
2016-09-20 15:40:00,58.07,58.08,58.04,58.06,58766.0,46.6386,46.6466,46.6145,46.6306,58766.0
2016-09-20 15:45:00,58.06,58.06,58.0,58.01,149146.0,46.6306,46.6306,46.5824,46.5904,149146.0
2016-09-20 15:50:00,58.02,58.03,57.96,57.96,97011.0,46.5985,46.6065,46.5503,46.5503,97011.0
2016-09-20 15:55:00,57.96,57.96,57.84,57.84,236216.0,46.5503,46.5503,46.4539,46.4539,236216.0
2016-09-21 09:30:00,58.07,58.36,58.05,58.11,153384.0,46.6386,46.8715,46.6225,46.6707,153384.0
2016-09-21 09:35:00,58.11,58.2,58.1,58.2,92106.0,46.6707,46.743,46.6627,46.743,92106.0
2016-09-21 09:40:00,58.2,58.21,58.14,58.14,110178.0,46.743,46.7511,46.6948,46.6948,110178.0
2016-09-21 09:45:00,58.14,58.21,58.09,58.17,96705.0,46.6948,46.7511,46.6547,46.7189,96705.0
2016-09-21 09:50:00,58.18,58.19,58.14,58.17,103793.0,46.727,46.735,46.6948,46.7189,103793.0
2016-09-21 09:55:00,58.18,58.21,58.17,58.18,86687.0,46.727,46.7511,46.7189,46.727,86687.0
2016-09-21 10:00:00,58.18,58.28,58.18,58.27,74870.0,46.727,46.8073,46.727,46.7992,74870.0
2016-09-21 10:05:00,58.27,58.28,58.23,58.24,40094.0,46.7992,46.8073,46.7671,46.7751,40094.0
2016-09-21 10:10:00,58.25,58.27,58.19,58.2,120062.0,46.7832,46.7992,46.735,46.743,120062.0
2016-09-21 10:15:00,58.21,58.25,58.16,58.21,483268.0,46.7511,46.7832,46.7109,46.7511,483268.0
2016-09-21 10:20:00,58.22,58.24,58.18,58.23,64161.0,46.7591,46.7751,46.727,46.7671,64161.0
2016-09-21 10:25:00,58.23,58.25,58.16,58.16,59750.0,46.7671,46.7832,46.7109,46.7109,59750.0
2016-09-21 10:30:00,58.17,58.21,58.12,58.12,38618.0,46.7189,46.7511,46.6788,46.6788,38618.0
2016-09-21 10:35:00,58.12,58.17,58.11,58.17,36405.0,46.6788,46.7189,46.6707,46.7189,36405.0
2016-09-21 10:40:00,58.18,58.22,58.15,58.22,51742.0,46.727,46.7591,46.7029,46.7591,51742.0
2016-09-21 10:45:00,58.22,58.23,58.13,58.16,64962.0,46.7591,46.7671,46.6868,46.7109,64962.0
2016-09-21 10:50:00,58.16,58.17,58.09,58.11,97580.0,46.7109,46.7189,46.6547,46.6707,97580.0
2016-09-21 10:55:00,58.11,58.12,58.05,58.05,105244.0,46.6707,46.6788,46.6225,46.6225,105244.0
2016-09-21 11:00:00,58.06,58.08,58.04,58.05,33099.0,46.6306,46.6466,46.6145,46.6225,33099.0
2016-09-21 11:05:00,58.05,58.07,58.03,58.07,52034.0,46.6225,46.6386,46.6065,46.6386,52034.0
2016-09-21 11:10:00,58.07,58.12,58.06,58.09,57730.0,46.6386,46.6788,46.6306,46.6547,57730.0
2016-09-21 11:15:00,58.09,58.11,58.07,58.11,67326.0,46.6547,46.6707,46.6386,46.6707,67326.0
2016-09-21 11:20:00,58.1,58.15,58.1,58.14,29573.0,46.6627,46.7029,46.6627,46.6948,29573.0
2016-09-21 11:25:00,58.14,58.14,58.09,58.13,37484.0,46.6948,46.6948,46.6547,46.6868,37484.0
2016-09-21 11:30:00,58.12,58.15,58.08,58.09,97072.0,46.6788,46.7029,46.6466,46.6547,97072.0
2016-09-21 11:35:00,58.09,58.15,58.08,58.13,24365.0,46.6547,46.7029,46.6466,46.6868,24365.0
2016-09-21 11:40:00,58.14,58.14,58.09,58.1,65600.0,46.6948,46.6948,46.6547,46.6627,65600.0
2016-09-21 11:45:00,58.11,58.12,58.06,58.11,344031.0,46.6707,46.6788,46.6306,46.6707,344031.0
2016-09-21 11:50:00,58.11,58.14,58.1,58.12,131149.0,46.6707,46.6948,46.6627,46.6788,131149.0
2016-09-21 11:55:00,58.12,58.19,58.12,58.18,38875.0,46.6788,46.735,46.6788,46.727,38875.0
2016-09-21 12:00:00,58.17,58.19,58.11,58.18,51883.0,46.7189,46.735,46.6707,46.727,51883.0
2016-09-21 12:05:00,58.18,58.18,58.13,58.14,68002.0,46.727,46.727,46.6868,46.6948,68002.0
2016-09-21 12:10:00,58.14,58.14,58.12,58.12,24009.0,46.6948,46.6948,46.6788,46.6788,24009.0
2016-09-21 12:15:00,58.12,58.12,58.03,58.04,32030.0,46.6788,46.6788,46.6065,46.6145,32030.0
2016-09-21 12:20:00,58.04,58.07,57.99,58.0,118618.0,46.6145,46.6386,46.5744,46.5824,118618.0
2016-09-21 12:25:00,58.0,58.01,57.96,57.97,29830.0,46.5824,46.5904,46.5503,46.5583,29830.0
2016-09-21 12:30:00,57.97,57.97,57.89,57.9,50309.0,46.5583,46.5583,46.494,46.5021,50309.0
2016-09-21 12:35:00,57.9,57.9,57.83,57.84,88638.0,46.5021,46.5021,46.4459,46.4539,88638.0
2016-09-21 12:40:00,57.83,57.84,57.8,57.82,49142.0,46.4459,46.4539,46.4218,46.4378,49142.0
2016-09-21 12:45:00,57.81,57.86,57.81,57.83,32558.0,46.4298,46.47,46.4298,46.4459,32558.0
2016-09-21 12:50:00,57.84,57.91,57.83,57.9,52867.0,46.4539,46.5101,46.4459,46.5021,52867.0
2016-09-21 12:55:00,57.89,57.9,57.87,57.9,46736.0,46.494,46.5021,46.478,46.5021,46736.0
2016-09-21 13:00:00,57.89,57.92,57.88,57.91,54894.0,46.494,46.5181,46.486,46.5101,54894.0
2016-09-21 13:05:00,57.9,57.92,57.88,57.89,35566.0,46.5021,46.5181,46.486,46.494,35566.0
2016-09-21 13:10:00,57.89,57.91,57.88,57.91,32845.0,46.494,46.5101,46.486,46.5101,32845.0
2016-09-21 13:15:00,57.91,57.91,57.82,57.83,43007.0,46.5101,46.5101,46.4378,46.4459,43007.0
2016-09-21 13:20:00,57.83,57.83,57.79,57.8,31701.0,46.4459,46.4459,46.4137,46.4218,31701.0
2016-09-21 13:25:00,57.81,57.82,57.8,57.8,31268.0,46.4298,46.4378,46.4218,46.4218,31268.0
2016-09-21 13:30:00,57.8,57.83,57.79,57.82,24292.0,46.4218,46.4459,46.4137,46.4378,24292.0
2016-09-21 13:35:00,57.83,57.86,57.83,57.83,36320.0,46.4459,46.47,46.4459,46.4459,36320.0
2016-09-21 13:40:00,57.82,57.83,57.79,57.8,42492.0,46.4378,46.4459,46.4137,46.4218,42492.0
2016-09-21 13:45:00,57.8,57.8,57.76,57.77,67771.0,46.4218,46.4218,46.3896,46.3977,67771.0
2016-09-21 13:50:00,57.77,57.79,57.76,57.78,55847.0,46.3977,46.4137,46.3896,46.4057,55847.0
2016-09-21 13:55:00,57.79,57.87,57.78,57.82,84966.0,46.4137,46.478,46.4057,46.4378,84966.0
2016-09-21 14:00:00,57.83,58.02,57.68,57.84,120277.0,46.4459,46.5985,46.3254,46.4539,120277.0
2016-09-21 14:05:00,57.84,57.91,57.78,57.8,80863.0,46.4539,46.5101,46.4057,46.4218,80863.0
2016-09-21 14:10:00,57.8,57.9,57.74,57.75,69880.0,46.4218,46.5021,46.3736,46.3816,69880.0
2016-09-21 14:15:00,57.74,57.81,57.64,57.67,44052.0,46.3736,46.4298,46.2933,46.3174,44052.0
2016-09-21 14:20:00,57.66,57.7,57.58,57.58,93048.0,46.3093,46.3414,46.2451,46.2451,93048.0
2016-09-21 14:25:00,57.58,57.61,57.54,57.6,61865.0,46.2451,46.2692,46.2129,46.2611,61865.0
2016-09-21 14:30:00,57.59,57.66,57.56,57.65,251705.0,46.2531,46.3093,46.229,46.3013,251705.0
2016-09-21 14:35:00,57.65,57.8,57.65,57.73,100373.0,46.3013,46.4218,46.3013,46.3655,100373.0
2016-09-21 14:40:00,57.73,57.85,57.72,57.81,45767.0,46.3655,46.4619,46.3575,46.4298,45767.0
2016-09-21 14:45:00,57.8,57.87,57.76,57.8,49629.0,46.4218,46.478,46.3896,46.4218,49629.0
2016-09-21 14:50:00,57.8,57.83,57.79,57.81,28042.0,46.4218,46.4459,46.4137,46.4298,28042.0
2016-09-21 14:55:00,57.82,57.92,57.82,57.86,64166.0,46.4378,46.5181,46.4378,46.47,64166.0
2016-09-21 15:00:00,57.86,57.89,57.82,57.88,72831.0,46.47,46.494,46.4378,46.486,72831.0
2016-09-21 15:05:00,57.89,57.96,57.88,57.96,64052.0,46.494,46.5503,46.486,46.5503,64052.0
2016-09-21 15:10:00,57.96,58.02,57.95,58.01,71762.0,46.5503,46.5985,46.5422,46.5904,71762.0
2016-09-21 15:15:00,58.02,58.06,58.01,58.01,67671.0,46.5985,46.6306,46.5904,46.5904,67671.0
2016-09-21 15:20:00,58.01,58.07,57.99,58.03,257399.0,46.5904,46.6386,46.5744,46.6065,257399.0
2016-09-21 15:25:00,58.03,58.08,58.0,58.04,133517.0,46.6065,46.6466,46.5824,46.6145,133517.0
2016-09-21 15:30:00,58.05,58.14,58.04,58.12,79935.0,46.6225,46.6948,46.6145,46.6788,79935.0
2016-09-21 15:35:00,58.13,58.16,58.1,58.14,120280.0,46.6868,46.7109,46.6627,46.6948,120280.0
2016-09-21 15:40:00,58.14,58.24,58.13,58.24,210061.0,46.6948,46.7751,46.6868,46.7751,210061.0
2016-09-21 15:45:00,58.24,58.29,58.13,58.16,756141.0,46.7751,46.8153,46.6868,46.7109,756141.0
2016-09-21 15:50:00,58.16,58.19,58.13,58.14,346424.0,46.7109,46.735,46.6868,46.6948,346424.0
2016-09-21 15:55:00,58.13,58.14,58.06,58.08,403962.0,46.6868,46.6948,46.6306,46.6466,403962.0
2016-09-22 09:30:00,58.25,58.34,58.21,58.27,90440.0,46.7832,46.8555,46.7511,46.7992,90440.0
2016-09-22 09:35:00,58.3,58.35,58.23,58.26,78188.0,46.8233,46.8635,46.7671,46.7912,78188.0
2016-09-22 09:40:00,58.26,58.31,58.17,58.26,109272.0,46.7912,46.8314,46.7189,46.7912,109272.0
2016-09-22 09:45:00,58.27,58.35,58.27,58.32,142982.0,46.7992,46.8635,46.7992,46.8394,142982.0
2016-09-22 09:50:00,58.33,58.39,58.29,58.39,122819.0,46.8474,46.8956,46.8153,46.8956,122819.0
2016-09-22 09:55:00,58.39,58.5,58.39,58.46,121544.0,46.8956,46.984,46.8956,46.9518,121544.0
2016-09-22 10:00:00,58.46,58.49,58.43,58.48,52646.0,46.9518,46.9759,46.9277,46.9679,52646.0
2016-09-22 10:05:00,58.48,58.53,58.46,58.47,58087.0,46.9679,47.0081,46.9518,46.9599,58087.0
2016-09-22 10:10:00,58.46,58.51,58.45,58.51,47114.0,46.9518,46.992,46.9438,46.992,47114.0
2016-09-22 10:15:00,58.51,58.52,58.48,58.49,34007.0,46.992,47.0,46.9679,46.9759,34007.0
2016-09-22 10:20:00,58.49,58.52,58.48,58.51,38193.0,46.9759,47.0,46.9679,46.992,38193.0
2016-09-22 10:25:00,58.52,58.54,58.46,58.5,74611.0,47.0,47.0161,46.9518,46.984,74611.0
2016-09-22 10:30:00,58.51,58.65,58.49,58.65,56559.0,46.992,47.1044,46.9759,47.1044,56559.0
2016-09-22 10:35:00,58.65,58.65,58.62,58.62,39204.0,47.1044,47.1044,47.0803,47.0803,39204.0
2016-09-22 10:40:00,58.62,58.65,58.57,58.59,81119.0,47.0803,47.1044,47.0402,47.0562,81119.0
2016-09-22 10:45:00,58.59,58.63,58.58,58.61,82523.0,47.0562,47.0884,47.0482,47.0723,82523.0
2016-09-22 10:50:00,58.61,58.64,58.59,58.64,67019.0,47.0723,47.0964,47.0562,47.0964,67019.0
2016-09-22 10:55:00,58.64,58.7,58.62,58.69,66247.0,47.0964,47.1446,47.0803,47.1366,66247.0
2016-09-22 11:00:00,58.68,58.69,58.57,58.59,55735.0,47.1285,47.1366,47.0402,47.0562,55735.0
2016-09-22 11:05:00,58.59,58.64,58.57,58.58,83294.0,47.0562,47.0964,47.0402,47.0482,83294.0
2016-09-22 11:10:00,58.58,58.59,58.54,58.56,48408.0,47.0482,47.0562,47.0161,47.0322,48408.0
2016-09-22 11:15:00,58.56,58.63,58.54,58.61,38616.0,47.0322,47.0884,47.0161,47.0723,38616.0
2016-09-22 11:20:00,58.6,58.62,58.56,58.6,114388.0,47.0643,47.0803,47.0322,47.0643,114388.0
2016-09-22 11:25:00,58.59,58.62,58.57,58.6,69262.0,47.0562,47.0803,47.0402,47.0643,69262.0
2016-09-22 11:30:00,58.59,58.6,58.54,58.56,206876.0,47.0562,47.0643,47.0161,47.0322,206876.0
2016-09-22 11:35:00,58.56,58.63,58.56,58.61,88751.0,47.0322,47.0884,47.0322,47.0723,88751.0
2016-09-22 11:40:00,58.61,58.63,58.58,58.63,57700.0,47.0723,47.0884,47.0482,47.0884,57700.0
2016-09-22 11:45:00,58.63,58.64,58.55,58.55,47083.0,47.0884,47.0964,47.0241,47.0241,47083.0
2016-09-22 11:50:00,58.54,58.55,58.45,58.46,45037.0,47.0161,47.0241,46.9438,46.9518,45037.0
2016-09-22 11:55:00,58.46,58.49,58.44,58.47,55510.0,46.9518,46.9759,46.9358,46.9599,55510.0
2016-09-22 12:00:00,58.47,58.59,58.46,58.58,70355.0,46.9599,47.0562,46.9518,47.0482,70355.0
2016-09-22 12:05:00,58.58,58.66,58.58,58.58,141549.0,47.0482,47.1125,47.0482,47.0482,141549.0
2016-09-22 12:10:00,58.57,58.57,58.49,58.52,42468.0,47.0402,47.0402,46.9759,47.0,42468.0
2016-09-22 12:15:00,58.52,58.53,58.5,58.5,55688.0,47.0,47.0081,46.984,46.984,55688.0
2016-09-22 12:20:00,58.51,58.55,58.5,58.53,37989.0,46.992,47.0241,46.984,47.0081,37989.0
2016-09-22 12:25:00,58.53,58.6,58.52,58.59,69496.0,47.0081,47.0643,47.0,47.0562,69496.0
2016-09-22 12:30:00,58.59,58.6,58.57,58.59,57891.0,47.0562,47.0643,47.0402,47.0562,57891.0
2016-09-22 12:35:00,58.59,58.62,58.58,58.6,101553.0,47.0562,47.0803,47.0482,47.0643,101553.0
2016-09-22 12:40:00,58.6,58.6,58.57,58.6,47452.0,47.0643,47.0643,47.0402,47.0643,47452.0
2016-09-22 12:45:00,58.61,58.7,58.6,58.69,44178.0,47.0723,47.1446,47.0643,47.1366,44178.0
2016-09-22 12:50:00,58.69,58.74,58.69,58.73,31885.0,47.1366,47.1767,47.1366,47.1687,31885.0
2016-09-22 12:55:00,58.73,58.75,58.73,58.74,65001.0,47.1687,47.1847,47.1687,47.1767,65001.0
2016-09-22 13:00:00,58.74,58.79,58.74,58.79,51775.0,47.1767,47.2169,47.1767,47.2169,51775.0
2016-09-22 13:05:00,58.78,58.84,58.78,58.84,56709.0,47.2088,47.257,47.2088,47.257,56709.0
2016-09-22 13:10:00,58.84,58.87,58.83,58.87,19468.0,47.257,47.2811,47.249,47.2811,19468.0
2016-09-22 13:15:00,58.87,58.92,58.86,58.9,95817.0,47.2811,47.3213,47.2731,47.3052,95817.0
2016-09-22 13:20:00,58.89,58.94,58.89,58.93,48287.0,47.2972,47.3373,47.2972,47.3293,48287.0
2016-09-22 13:25:00,58.93,58.97,58.92,58.95,98586.0,47.3293,47.3614,47.3213,47.3454,98586.0
2016-09-22 13:30:00,58.95,58.95,58.92,58.92,48279.0,47.3454,47.3454,47.3213,47.3213,48279.0
2016-09-22 13:35:00,58.92,58.93,58.89,58.91,43296.0,47.3213,47.3293,47.2972,47.3133,43296.0
2016-09-22 13:40:00,58.91,58.92,58.88,58.9,78719.0,47.3133,47.3213,47.2892,47.3052,78719.0
2016-09-22 13:45:00,58.9,58.93,58.89,58.93,57179.0,47.3052,47.3293,47.2972,47.3293,57179.0
2016-09-22 13:50:00,58.93,58.95,58.9,58.94,48933.0,47.3293,47.3454,47.3052,47.3373,48933.0
2016-09-22 13:55:00,58.94,58.95,58.92,58.95,42191.0,47.3373,47.3454,47.3213,47.3454,42191.0
2016-09-22 14:00:00,58.94,58.94,58.9,58.92,94519.0,47.3373,47.3373,47.3052,47.3213,94519.0
2016-09-22 14:05:00,58.92,58.96,58.9,58.96,40769.0,47.3213,47.3534,47.3052,47.3534,40769.0
2016-09-22 14:10:00,58.95,58.95,58.84,58.85,75846.0,47.3454,47.3454,47.257,47.2651,75846.0
2016-09-22 14:15:00,58.84,58.86,58.8,58.81,85261.0,47.257,47.2731,47.2249,47.2329,85261.0
2016-09-22 14:20:00,58.81,58.86,58.8,58.86,53132.0,47.2329,47.2731,47.2249,47.2731,53132.0
2016-09-22 14:25:00,58.85,58.92,58.84,58.88,44210.0,47.2651,47.3213,47.257,47.2892,44210.0
2016-09-22 14:30:00,58.87,58.88,58.8,58.85,30515.0,47.2811,47.2892,47.2249,47.2651,30515.0
2016-09-22 14:35:00,58.84,58.93,58.83,58.93,62831.0,47.257,47.3293,47.249,47.3293,62831.0
2016-09-22 14:40:00,58.92,58.97,58.91,58.93,49649.0,47.3213,47.3614,47.3133,47.3293,49649.0
2016-09-22 14:45:00,58.94,58.94,58.91,58.92,27733.0,47.3373,47.3373,47.3133,47.3213,27733.0
2016-09-22 14:50:00,58.92,59.0,58.91,58.99,56718.0,47.3213,47.3855,47.3133,47.3775,56718.0
2016-09-22 14:55:00,58.99,59.0,58.97,58.99,42428.0,47.3775,47.3855,47.3614,47.3775,42428.0
2016-09-22 15:00:00,58.99,59.0,58.96,58.97,53665.0,47.3775,47.3855,47.3534,47.3614,53665.0
2016-09-22 15:05:00,58.98,58.99,58.96,58.97,51788.0,47.3695,47.3775,47.3534,47.3614,51788.0
2016-09-22 15:10:00,58.97,58.98,58.96,58.98,35317.0,47.3614,47.3695,47.3534,47.3695,35317.0
2016-09-22 15:15:00,58.97,58.99,58.95,58.98,58542.0,47.3614,47.3775,47.3454,47.3695,58542.0
2016-09-22 15:20:00,58.98,58.99,58.96,58.96,52881.0,47.3695,47.3775,47.3534,47.3534,52881.0
2016-09-22 15:25:00,58.96,58.98,58.95,58.96,72218.0,47.3534,47.3695,47.3454,47.3534,72218.0
2016-09-22 15:30:00,58.96,58.97,58.94,58.97,60364.0,47.3534,47.3614,47.3373,47.3614,60364.0
2016-09-22 15:35:00,58.97,59.0,58.95,58.98,88049.0,47.3614,47.3855,47.3454,47.3695,88049.0
2016-09-22 15:40:00,58.99,59.03,58.97,58.99,136780.0,47.3775,47.4096,47.3614,47.3775,136780.0
2016-09-22 15:45:00,59.0,59.03,58.99,59.0,122058.0,47.3855,47.4096,47.3775,47.3855,122058.0
2016-09-22 15:50:00,59.0,59.02,58.99,59.02,437567.0,47.3855,47.4016,47.3775,47.4016,437567.0
2016-09-22 15:55:00,59.02,59.04,58.99,59.0,346126.0,47.4016,47.4177,47.3775,47.3855,346126.0
2016-09-23 09:30:00,58.92,58.93,58.81,58.89,152580.0,47.3213,47.3293,47.2329,47.2972,152580.0
2016-09-23 09:35:00,58.89,58.96,58.87,58.92,80675.0,47.2972,47.3534,47.2811,47.3213,80675.0
2016-09-23 09:40:00,58.92,59.03,58.89,58.91,139333.0,47.3213,47.4096,47.2972,47.3133,139333.0
2016-09-23 09:45:00,58.9,58.93,58.87,58.92,172256.0,47.3052,47.3293,47.2811,47.3213,172256.0
2016-09-23 09:50:00,58.92,58.95,58.89,58.94,87579.0,47.3213,47.3454,47.2972,47.3373,87579.0
2016-09-23 09:55:00,58.94,58.99,58.9,58.93,49809.0,47.3373,47.3775,47.3052,47.3293,49809.0
2016-09-23 10:00:00,58.94,58.94,58.87,58.9,108284.0,47.3373,47.3373,47.2811,47.3052,108284.0
2016-09-23 10:05:00,58.91,58.93,58.87,58.9,98297.0,47.3133,47.3293,47.2811,47.3052,98297.0
2016-09-23 10:10:00,58.9,58.98,58.87,58.96,74620.0,47.3052,47.3695,47.2811,47.3534,74620.0
2016-09-23 10:15:00,58.97,58.99,58.91,58.95,86996.0,47.3614,47.3775,47.3133,47.3454,86996.0
2016-09-23 10:20:00,58.95,59.02,58.93,59.02,204670.0,47.3454,47.4016,47.3293,47.4016,204670.0
2016-09-23 10:25:00,59.03,59.03,58.98,59.0,61070.0,47.4096,47.4096,47.3695,47.3855,61070.0
2016-09-23 10:30:00,59.01,59.05,58.98,59.0,47967.0,47.3936,47.4257,47.3695,47.3855,47967.0
2016-09-23 10:35:00,59.0,59.06,59.0,59.05,55722.0,47.3855,47.4337,47.3855,47.4257,55722.0
2016-09-23 10:40:00,59.04,59.12,59.04,59.11,74501.0,47.4177,47.4819,47.4177,47.4739,74501.0
2016-09-23 10:45:00,59.11,59.11,59.05,59.05,61592.0,47.4739,47.4739,47.4257,47.4257,61592.0
2016-09-23 10:50:00,59.05,59.1,59.04,59.1,56084.0,47.4257,47.4659,47.4177,47.4659,56084.0
2016-09-23 10:55:00,59.1,59.1,59.03,59.09,58753.0,47.4659,47.4659,47.4096,47.4578,58753.0
2016-09-23 11:00:00,59.08,59.09,59.01,59.05,52606.0,47.4498,47.4578,47.3936,47.4257,52606.0
2016-09-23 11:05:00,59.05,59.06,59.0,59.01,46554.0,47.4257,47.4337,47.3855,47.3936,46554.0
2016-09-23 11:10:00,59.0,59.0,58.89,58.91,77859.0,47.3855,47.3855,47.2972,47.3133,77859.0
2016-09-23 11:15:00,58.92,58.95,58.91,58.94,48746.0,47.3213,47.3454,47.3133,47.3373,48746.0
2016-09-23 11:20:00,58.95,58.97,58.93,58.94,34812.0,47.3454,47.3614,47.3293,47.3373,34812.0
2016-09-23 11:25:00,58.94,59.02,58.94,58.99,45754.0,47.3373,47.4016,47.3373,47.3775,45754.0
2016-09-23 11:30:00,59.0,59.04,58.99,59.01,47607.0,47.3855,47.4177,47.3775,47.3936,47607.0
2016-09-23 11:35:00,59.01,59.04,58.98,59.03,41406.0,47.3936,47.4177,47.3695,47.4096,41406.0
2016-09-23 11:40:00,59.03,59.06,59.0,59.04,46397.0,47.4096,47.4337,47.3855,47.4177,46397.0
2016-09-23 11:45:00,59.04,59.04,58.98,58.98,38288.0,47.4177,47.4177,47.3695,47.3695,38288.0
2016-09-23 11:50:00,58.99,58.99,58.92,58.94,49968.0,47.3775,47.3775,47.3213,47.3373,49968.0
2016-09-23 11:55:00,58.93,58.94,58.88,58.89,69278.0,47.3293,47.3373,47.2892,47.2972,69278.0
2016-09-23 12:00:00,58.88,58.9,58.86,58.89,40851.0,47.2892,47.3052,47.2731,47.2972,40851.0
2016-09-23 12:05:00,58.89,58.89,58.82,58.83,65776.0,47.2972,47.2972,47.241,47.249,65776.0
2016-09-23 12:10:00,58.82,58.86,58.78,58.79,47529.0,47.241,47.2731,47.2088,47.2169,47529.0
2016-09-23 12:15:00,58.79,58.8,58.78,58.79,33107.0,47.2169,47.2249,47.2088,47.2169,33107.0
2016-09-23 12:20:00,58.8,58.82,58.77,58.78,54380.0,47.2249,47.241,47.2008,47.2088,54380.0
2016-09-23 12:25:00,58.77,58.84,58.77,58.84,48448.0,47.2008,47.257,47.2008,47.257,48448.0
2016-09-23 12:30:00,58.83,58.87,58.81,58.87,55911.0,47.249,47.2811,47.2329,47.2811,55911.0
2016-09-23 12:35:00,58.87,58.88,58.82,58.86,41552.0,47.2811,47.2892,47.241,47.2731,41552.0
2016-09-23 12:40:00,58.86,58.9,58.84,58.85,62329.0,47.2731,47.3052,47.257,47.2651,62329.0
2016-09-23 12:45:00,58.84,58.85,58.82,58.83,56324.0,47.257,47.2651,47.241,47.249,56324.0
2016-09-23 12:50:00,58.83,58.89,58.82,58.88,56217.0,47.249,47.2972,47.241,47.2892,56217.0
2016-09-23 12:55:00,58.88,58.88,58.81,58.82,48659.0,47.2892,47.2892,47.2329,47.241,48659.0
2016-09-23 13:00:00,58.82,58.85,58.81,58.85,55266.0,47.241,47.2651,47.2329,47.2651,55266.0
2016-09-23 13:05:00,58.83,58.83,58.78,58.79,54791.0,47.249,47.249,47.2088,47.2169,54791.0
2016-09-23 13:10:00,58.79,58.85,58.78,58.82,64745.0,47.2169,47.2651,47.2088,47.241,64745.0
2016-09-23 13:15:00,58.82,58.84,58.8,58.84,33368.0,47.241,47.257,47.2249,47.257,33368.0
2016-09-23 13:20:00,58.84,58.87,58.79,58.8,67202.0,47.257,47.2811,47.2169,47.2249,67202.0
2016-09-23 13:25:00,58.8,58.86,58.8,58.85,48220.0,47.2249,47.2731,47.2249,47.2651,48220.0
2016-09-23 13:30:00,58.86,58.86,58.82,58.84,25683.0,47.2731,47.2731,47.241,47.257,25683.0
2016-09-23 13:35:00,58.83,58.86,58.82,58.83,33446.0,47.249,47.2731,47.241,47.249,33446.0
2016-09-23 13:40:00,58.82,58.83,58.78,58.79,34797.0,47.241,47.249,47.2088,47.2169,34797.0
2016-09-23 13:45:00,58.78,58.8,58.76,58.76,24065.0,47.2088,47.2249,47.1928,47.1928,24065.0
2016-09-23 13:50:00,58.76,58.78,58.74,58.75,109580.0,47.1928,47.2088,47.1767,47.1847,109580.0
2016-09-23 13:55:00,58.75,58.77,58.67,58.68,73839.0,47.1847,47.2008,47.1205,47.1285,73839.0
2016-09-23 14:00:00,58.68,58.69,58.64,58.64,76801.0,47.1285,47.1366,47.0964,47.0964,76801.0
2016-09-23 14:05:00,58.65,58.69,58.64,58.69,43980.0,47.1044,47.1366,47.0964,47.1366,43980.0
2016-09-23 14:10:00,58.69,58.69,58.64,58.67,43093.0,47.1366,47.1366,47.0964,47.1205,43093.0
2016-09-23 14:15:00,58.66,58.68,58.64,58.65,38012.0,47.1125,47.1285,47.0964,47.1044,38012.0
2016-09-23 14:20:00,58.65,58.7,58.65,58.69,38491.0,47.1044,47.1446,47.1044,47.1366,38491.0
2016-09-23 14:25:00,58.7,58.71,58.65,58.66,57668.0,47.1446,47.1526,47.1044,47.1125,57668.0
2016-09-23 14:30:00,58.66,58.7,58.64,58.68,30020.0,47.1125,47.1446,47.0964,47.1285,30020.0
2016-09-23 14:35:00,58.68,58.7,58.67,58.7,37261.0,47.1285,47.1446,47.1205,47.1446,37261.0
2016-09-23 14:40:00,58.7,58.74,58.69,58.73,53355.0,47.1446,47.1767,47.1366,47.1687,53355.0
2016-09-23 14:45:00,58.73,58.76,58.72,58.75,60443.0,47.1687,47.1928,47.1607,47.1847,60443.0
2016-09-23 14:50:00,58.75,58.8,58.75,58.8,41162.0,47.1847,47.2249,47.1847,47.2249,41162.0
2016-09-23 14:55:00,58.8,58.87,58.79,58.83,45035.0,47.2249,47.2811,47.2169,47.249,45035.0
2016-09-23 15:00:00,58.83,58.84,58.78,58.78,32120.0,47.249,47.257,47.2088,47.2088,32120.0
2016-09-23 15:05:00,58.78,58.82,58.77,58.78,42055.0,47.2088,47.241,47.2008,47.2088,42055.0
2016-09-23 15:10:00,58.78,58.81,58.76,58.81,31364.0,47.2088,47.2329,47.1928,47.2329,31364.0
2016-09-23 15:15:00,58.81,58.81,58.74,58.76,54691.0,47.2329,47.2329,47.1767,47.1928,54691.0
2016-09-23 15:20:00,58.76,58.76,58.73,58.75,79463.0,47.1928,47.1928,47.1687,47.1847,79463.0
2016-09-23 15:25:00,58.75,58.82,58.74,58.8,84977.0,47.1847,47.241,47.1767,47.2249,84977.0
2016-09-23 15:30:00,58.8,58.84,58.78,58.79,60906.0,47.2249,47.257,47.2088,47.2169,60906.0
2016-09-23 15:35:00,58.79,58.79,58.72,58.74,110340.0,47.2169,47.2169,47.1607,47.1767,110340.0
2016-09-23 15:40:00,58.74,58.77,58.72,58.76,116166.0,47.1767,47.2008,47.1607,47.1928,116166.0
2016-09-23 15:45:00,58.77,58.78,58.73,58.74,154268.0,47.2008,47.2088,47.1687,47.1767,154268.0
2016-09-23 15:50:00,58.74,58.81,58.72,58.8,105471.0,47.1767,47.2329,47.1607,47.2249,105471.0
2016-09-23 15:55:00,58.8,58.81,58.72,58.76,349529.0,47.2249,47.2329,47.1607,47.1928,349529.0
2016-09-26 09:30:00,58.44,58.48,58.26,58.33,101814.0,46.9358,46.9679,46.7912,46.8474,101814.0
2016-09-26 09:35:00,58.33,58.33,58.06,58.11,73839.0,46.8474,46.8474,46.6306,46.6707,73839.0
2016-09-26 09:40:00,58.11,58.25,58.06,58.22,63075.0,46.6707,46.7832,46.6306,46.7591,63075.0
2016-09-26 09:45:00,58.22,58.27,58.17,58.27,61493.0,46.7591,46.7992,46.7189,46.7992,61493.0
2016-09-26 09:50:00,58.26,58.31,58.23,58.25,51042.0,46.7912,46.8314,46.7671,46.7832,51042.0
2016-09-26 09:55:00,58.26,58.28,58.21,58.24,50622.0,46.7912,46.8073,46.7511,46.7751,50622.0
2016-09-26 10:00:00,58.23,58.28,58.23,58.26,68443.0,46.7671,46.8073,46.7671,46.7912,68443.0
2016-09-26 10:05:00,58.25,58.33,58.24,58.29,24995.0,46.7832,46.8474,46.7751,46.8153,24995.0
2016-09-26 10:10:00,58.29,58.43,58.27,58.43,52620.0,46.8153,46.9277,46.7992,46.9277,52620.0
2016-09-26 10:15:00,58.43,58.44,58.37,58.38,58763.0,46.9277,46.9358,46.8796,46.8876,58763.0
2016-09-26 10:20:00,58.38,58.39,58.34,58.37,37465.0,46.8876,46.8956,46.8555,46.8796,37465.0
2016-09-26 10:25:00,58.36,58.39,58.32,58.34,63910.0,46.8715,46.8956,46.8394,46.8555,63910.0
2016-09-26 10:30:00,58.34,58.36,58.32,58.33,57250.0,46.8555,46.8715,46.8394,46.8474,57250.0
2016-09-26 10:35:00,58.33,58.33,58.23,58.23,126644.0,46.8474,46.8474,46.7671,46.7671,126644.0
2016-09-26 10:40:00,58.24,58.31,58.23,58.31,44606.0,46.7751,46.8314,46.7671,46.8314,44606.0
2016-09-26 10:45:00,58.31,58.32,58.27,58.3,48058.0,46.8314,46.8394,46.7992,46.8233,48058.0
2016-09-26 10:50:00,58.31,58.4,58.3,58.36,42717.0,46.8314,46.9036,46.8233,46.8715,42717.0
2016-09-26 10:55:00,58.36,58.37,58.3,58.32,72901.0,46.8715,46.8796,46.8233,46.8394,72901.0
2016-09-26 11:00:00,58.32,58.33,58.29,58.31,44300.0,46.8394,46.8474,46.8153,46.8314,44300.0
2016-09-26 11:05:00,58.33,58.35,58.31,58.31,50041.0,46.8474,46.8635,46.8314,46.8314,50041.0
2016-09-26 11:10:00,58.32,58.4,58.31,58.32,48648.0,46.8394,46.9036,46.8314,46.8394,48648.0
2016-09-26 11:15:00,58.31,58.39,58.31,58.37,25120.0,46.8314,46.8956,46.8314,46.8796,25120.0
2016-09-26 11:20:00,58.37,58.4,58.32,58.32,55692.0,46.8796,46.9036,46.8394,46.8394,55692.0
2016-09-26 11:25:00,58.32,58.34,58.29,58.31,68819.0,46.8394,46.8555,46.8153,46.8314,68819.0
2016-09-26 11:30:00,58.31,58.31,58.2,58.25,77532.0,46.8314,46.8314,46.743,46.7832,77532.0
2016-09-26 11:35:00,58.26,58.3,58.26,58.29,27564.0,46.7912,46.8233,46.7912,46.8153,27564.0
2016-09-26 11:40:00,58.29,58.29,58.23,58.24,19034.0,46.8153,46.8153,46.7671,46.7751,19034.0
2016-09-26 11:45:00,58.24,58.28,58.23,58.25,27167.0,46.7751,46.8073,46.7671,46.7832,27167.0
2016-09-26 11:50:00,58.24,58.25,58.19,58.2,34688.0,46.7751,46.7832,46.735,46.743,34688.0
2016-09-26 11:55:00,58.2,58.26,58.2,58.25,29932.0,46.743,46.7912,46.743,46.7832,29932.0
2016-09-26 12:00:00,58.25,58.27,58.22,58.22,42916.0,46.7832,46.7992,46.7591,46.7591,42916.0
2016-09-26 12:05:00,58.22,58.28,58.2,58.23,36250.0,46.7591,46.8073,46.743,46.7671,36250.0
2016-09-26 12:10:00,58.22,58.28,58.19,58.25,25723.0,46.7591,46.8073,46.735,46.7832,25723.0
2016-09-26 12:15:00,58.26,58.27,58.23,58.26,46460.0,46.7912,46.7992,46.7671,46.7912,46460.0
2016-09-26 12:20:00,58.26,58.31,58.25,58.3,59556.0,46.7912,46.8314,46.7832,46.8233,59556.0
2016-09-26 12:25:00,58.3,58.31,58.27,58.29,37117.0,46.8233,46.8314,46.7992,46.8153,37117.0
2016-09-26 12:30:00,58.29,58.33,58.26,58.32,40718.0,46.8153,46.8474,46.7912,46.8394,40718.0
2016-09-26 12:35:00,58.31,58.32,58.26,58.27,21602.0,46.8314,46.8394,46.7912,46.7992,21602.0
2016-09-26 12:40:00,58.27,58.28,58.25,58.28,36967.0,46.7992,46.8073,46.7832,46.8073,36967.0
2016-09-26 12:45:00,58.28,58.3,58.23,58.23,30291.0,46.8073,46.8233,46.7671,46.7671,30291.0
2016-09-26 12:50:00,58.24,58.29,58.24,58.27,36926.0,46.7751,46.8153,46.7751,46.7992,36926.0
2016-09-26 12:55:00,58.28,58.32,58.26,58.27,24704.0,46.8073,46.8394,46.7912,46.7992,24704.0
2016-09-26 13:00:00,58.27,58.29,58.26,58.26,18650.0,46.7992,46.8153,46.7912,46.7912,18650.0
2016-09-26 13:05:00,58.26,58.27,58.2,58.23,45424.0,46.7912,46.7992,46.743,46.7671,45424.0
2016-09-26 13:10:00,58.23,58.23,58.18,58.19,21057.0,46.7671,46.7671,46.727,46.735,21057.0
2016-09-26 13:15:00,58.18,58.22,58.18,58.19,28514.0,46.727,46.7591,46.727,46.735,28514.0
2016-09-26 13:20:00,58.2,58.21,58.14,58.16,24830.0,46.743,46.7511,46.6948,46.7109,24830.0
2016-09-26 13:25:00,58.16,58.18,58.1,58.1,36661.0,46.7109,46.727,46.6627,46.6627,36661.0
2016-09-26 13:30:00,58.1,58.17,58.08,58.17,27820.0,46.6627,46.7189,46.6466,46.7189,27820.0
2016-09-26 13:35:00,58.16,58.2,58.15,58.19,84419.0,46.7109,46.743,46.7029,46.735,84419.0
2016-09-26 13:40:00,58.19,58.21,58.13,58.14,115751.0,46.735,46.7511,46.6868,46.6948,115751.0
2016-09-26 13:45:00,58.13,58.17,58.12,58.16,29268.0,46.6868,46.7189,46.6788,46.7109,29268.0
2016-09-26 13:50:00,58.17,58.24,58.16,58.23,37494.0,46.7189,46.7751,46.7109,46.7671,37494.0
2016-09-26 13:55:00,58.23,58.23,58.18,58.2,34094.0,46.7671,46.7671,46.727,46.743,34094.0
2016-09-26 14:00:00,58.2,58.24,58.19,58.23,32680.0,46.743,46.7751,46.735,46.7671,32680.0
2016-09-26 14:05:00,58.22,58.26,58.21,58.25,28137.0,46.7591,46.7912,46.7511,46.7832,28137.0
2016-09-26 14:10:00,58.26,58.32,58.23,58.31,62186.0,46.7912,46.8394,46.7671,46.8314,62186.0
2016-09-26 14:15:00,58.31,58.34,58.27,58.33,31109.0,46.8314,46.8555,46.7992,46.8474,31109.0
2016-09-26 14:20:00,58.33,58.36,58.32,58.36,47382.0,46.8474,46.8715,46.8394,46.8715,47382.0
2016-09-26 14:25:00,58.36,58.37,58.31,58.37,56275.0,46.8715,46.8796,46.8314,46.8796,56275.0
2016-09-26 14:30:00,58.36,58.38,58.33,58.33,36820.0,46.8715,46.8876,46.8474,46.8474,36820.0
2016-09-26 14:35:00,58.33,58.33,58.23,58.24,34796.0,46.8474,46.8474,46.7671,46.7751,34796.0
2016-09-26 14:40:00,58.24,58.26,58.21,58.26,34169.0,46.7751,46.7912,46.7511,46.7912,34169.0
2016-09-26 14:45:00,58.25,58.31,58.24,58.31,32113.0,46.7832,46.8314,46.7751,46.8314,32113.0
2016-09-26 14:50:00,58.31,58.33,58.27,58.31,42025.0,46.8314,46.8474,46.7992,46.8314,42025.0
2016-09-26 14:55:00,58.32,58.32,58.26,58.27,32897.0,46.8394,46.8394,46.7912,46.7992,32897.0
2016-09-26 15:00:00,58.28,58.3,58.25,58.25,32250.0,46.8073,46.8233,46.7832,46.7832,32250.0
2016-09-26 15:05:00,58.25,58.36,58.25,58.34,55908.0,46.7832,46.8715,46.7832,46.8555,55908.0
2016-09-26 15:10:00,58.33,58.37,58.3,58.35,50133.0,46.8474,46.8796,46.8233,46.8635,50133.0
2016-09-26 15:15:00,58.35,58.38,58.33,58.34,57551.0,46.8635,46.8876,46.8474,46.8555,57551.0
2016-09-26 15:20:00,58.34,58.38,58.31,58.38,48968.0,46.8555,46.8876,46.8314,46.8876,48968.0
2016-09-26 15:25:00,58.37,58.44,58.37,58.38,68519.0,46.8796,46.9358,46.8796,46.8876,68519.0
2016-09-26 15:30:00,58.39,58.41,58.34,58.34,68697.0,46.8956,46.9117,46.8555,46.8555,68697.0
2016-09-26 15:35:00,58.35,58.36,58.28,58.31,83582.0,46.8635,46.8715,46.8073,46.8314,83582.0
2016-09-26 15:40:00,58.31,58.34,58.26,58.28,93283.0,46.8314,46.8555,46.7912,46.8073,93283.0
2016-09-26 15:45:00,58.28,58.31,58.25,58.28,100582.0,46.8073,46.8314,46.7832,46.8073,100582.0
2016-09-26 15:50:00,58.28,58.29,58.22,58.25,103133.0,46.8073,46.8153,46.7591,46.7832,103133.0
2016-09-26 15:55:00,58.24,58.25,58.19,58.23,299192.0,46.7751,46.7832,46.735,46.7671,299192.0
2016-09-27 09:30:00,58.14,58.14,57.9,58.0,103191.0,46.6948,46.6948,46.5021,46.5824,103191.0
2016-09-27 09:35:00,58.0,58.06,57.94,58.02,140073.0,46.5824,46.6306,46.5342,46.5985,140073.0
2016-09-27 09:40:00,58.02,58.22,58.0,58.11,77298.0,46.5985,46.7591,46.5824,46.6707,77298.0
2016-09-27 09:45:00,58.1,58.21,58.09,58.21,54341.0,46.6627,46.7511,46.6547,46.7511,54341.0
2016-09-27 09:50:00,58.2,58.2,58.11,58.18,61927.0,46.743,46.743,46.6707,46.727,61927.0
2016-09-27 09:55:00,58.17,58.28,58.17,58.26,57371.0,46.7189,46.8073,46.7189,46.7912,57371.0
2016-09-27 10:00:00,58.26,58.4,58.26,58.36,66114.0,46.7912,46.9036,46.7912,46.8715,66114.0
2016-09-27 10:05:00,58.36,58.4,58.32,58.34,60511.0,46.8715,46.9036,46.8394,46.8555,60511.0
2016-09-27 10:10:00,58.33,58.36,58.29,58.36,45155.0,46.8474,46.8715,46.8153,46.8715,45155.0
2016-09-27 10:15:00,58.36,58.46,58.36,58.42,70157.0,46.8715,46.9518,46.8715,46.9197,70157.0
2016-09-27 10:20:00,58.41,58.41,58.34,58.41,36144.0,46.9117,46.9117,46.8555,46.9117,36144.0
2016-09-27 10:25:00,58.4,58.43,58.34,58.35,43829.0,46.9036,46.9277,46.8555,46.8635,43829.0
2016-09-27 10:30:00,58.35,58.38,58.26,58.27,153414.0,46.8635,46.8876,46.7912,46.7992,153414.0
2016-09-27 10:35:00,58.26,58.33,58.26,58.32,52812.0,46.7912,46.8474,46.7912,46.8394,52812.0
2016-09-27 10:40:00,58.31,58.38,58.28,58.38,68173.0,46.8314,46.8876,46.8073,46.8876,68173.0
2016-09-27 10:45:00,58.39,58.44,58.38,58.42,37025.0,46.8956,46.9358,46.8876,46.9197,37025.0
2016-09-27 10:50:00,58.41,58.42,58.36,58.38,39706.0,46.9117,46.9197,46.8715,46.8876,39706.0
2016-09-27 10:55:00,58.39,58.42,58.3,58.33,72117.0,46.8956,46.9197,46.8233,46.8474,72117.0
2016-09-27 11:00:00,58.33,58.41,58.31,58.41,30665.0,46.8474,46.9117,46.8314,46.9117,30665.0
2016-09-27 11:05:00,58.42,58.47,58.38,58.46,39977.0,46.9197,46.9599,46.8876,46.9518,39977.0
2016-09-27 11:10:00,58.45,58.47,58.43,58.47,24520.0,46.9438,46.9599,46.9277,46.9599,24520.0
2016-09-27 11:15:00,58.47,58.5,58.43,58.46,23942.0,46.9599,46.984,46.9277,46.9518,23942.0
2016-09-27 11:20:00,58.45,58.53,58.45,58.53,30099.0,46.9438,47.0081,46.9438,47.0081,30099.0
2016-09-27 11:25:00,58.53,58.63,58.51,58.62,36936.0,47.0081,47.0884,46.992,47.0803,36936.0
2016-09-27 11:30:00,58.61,58.66,58.58,58.66,42517.0,47.0723,47.1125,47.0482,47.1125,42517.0
2016-09-27 11:35:00,58.66,58.76,58.65,58.76,41829.0,47.1125,47.1928,47.1044,47.1928,41829.0
2016-09-27 11:40:00,58.76,58.76,58.68,58.72,48924.0,47.1928,47.1928,47.1285,47.1607,48924.0
2016-09-27 11:45:00,58.71,58.72,58.63,58.7,36501.0,47.1526,47.1607,47.0884,47.1446,36501.0
2016-09-27 11:50:00,58.7,58.7,58.65,58.69,31528.0,47.1446,47.1446,47.1044,47.1366,31528.0
2016-09-27 11:55:00,58.69,58.76,58.68,58.7,59121.0,47.1366,47.1928,47.1285,47.1446,59121.0
2016-09-27 12:00:00,58.7,58.75,58.69,58.75,31683.0,47.1446,47.1847,47.1366,47.1847,31683.0
2016-09-27 12:05:00,58.75,58.76,58.73,58.73,43690.0,47.1847,47.1928,47.1687,47.1687,43690.0
2016-09-27 12:10:00,58.72,58.74,58.69,58.71,39031.0,47.1607,47.1767,47.1366,47.1526,39031.0
2016-09-27 12:15:00,58.71,58.8,58.7,58.8,33392.0,47.1526,47.2249,47.1446,47.2249,33392.0
2016-09-27 12:20:00,58.8,58.91,58.79,58.89,38317.0,47.2249,47.3133,47.2169,47.2972,38317.0
2016-09-27 12:25:00,58.88,58.93,58.87,58.92,34328.0,47.2892,47.3293,47.2811,47.3213,34328.0
2016-09-27 12:30:00,58.92,58.93,58.87,58.88,39689.0,47.3213,47.3293,47.2811,47.2892,39689.0
2016-09-27 12:35:00,58.88,58.91,58.84,58.89,36830.0,47.2892,47.3133,47.257,47.2972,36830.0
2016-09-27 12:40:00,58.89,58.89,58.86,58.87,46643.0,47.2972,47.2972,47.2731,47.2811,46643.0
2016-09-27 12:45:00,58.87,58.87,58.78,58.78,44538.0,47.2811,47.2811,47.2088,47.2088,44538.0
2016-09-27 12:50:00,58.79,58.8,58.77,58.79,46821.0,47.2169,47.2249,47.2008,47.2169,46821.0
2016-09-27 12:55:00,58.79,58.8,58.77,58.77,26039.0,47.2169,47.2249,47.2008,47.2008,26039.0
2016-09-27 13:00:00,58.78,58.81,58.76,58.77,54088.0,47.2088,47.2329,47.1928,47.2008,54088.0
2016-09-27 13:05:00,58.76,58.78,58.74,58.76,36425.0,47.1928,47.2088,47.1767,47.1928,36425.0
2016-09-27 13:10:00,58.77,58.77,58.69,58.7,56363.0,47.2008,47.2008,47.1366,47.1446,56363.0
2016-09-27 13:15:00,58.7,58.74,58.7,58.73,47421.0,47.1446,47.1767,47.1446,47.1687,47421.0
2016-09-27 13:20:00,58.73,58.75,58.71,58.75,41289.0,47.1687,47.1847,47.1526,47.1847,41289.0
2016-09-27 13:25:00,58.75,58.75,58.7,58.7,31695.0,47.1847,47.1847,47.1446,47.1446,31695.0
2016-09-27 13:30:00,58.71,58.74,58.7,58.71,26388.0,47.1526,47.1767,47.1446,47.1526,26388.0
2016-09-27 13:35:00,58.7,58.72,58.66,58.67,159154.0,47.1446,47.1607,47.1125,47.1205,159154.0
2016-09-27 13:40:00,58.68,58.7,58.66,58.68,37301.0,47.1285,47.1446,47.1125,47.1285,37301.0
2016-09-27 13:45:00,58.68,58.68,58.64,58.64,24365.0,47.1285,47.1285,47.0964,47.0964,24365.0
2016-09-27 13:50:00,58.64,58.66,58.63,58.64,37350.0,47.0964,47.1125,47.0884,47.0964,37350.0
2016-09-27 13:55:00,58.64,58.64,58.58,58.59,46920.0,47.0964,47.0964,47.0482,47.0562,46920.0
2016-09-27 14:00:00,58.6,58.67,58.59,58.67,65283.0,47.0643,47.1205,47.0562,47.1205,65283.0
2016-09-27 14:05:00,58.66,58.67,58.63,58.66,30075.0,47.1125,47.1205,47.0884,47.1125,30075.0
2016-09-27 14:10:00,58.66,58.71,58.65,58.7,47849.0,47.1125,47.1526,47.1044,47.1446,47849.0
2016-09-27 14:15:00,58.7,58.71,58.69,58.7,95043.0,47.1446,47.1526,47.1366,47.1446,95043.0
2016-09-27 14:20:00,58.71,58.71,58.67,58.67,43405.0,47.1526,47.1526,47.1205,47.1205,43405.0
2016-09-27 14:25:00,58.67,58.68,58.63,58.63,24873.0,47.1205,47.1285,47.0884,47.0884,24873.0
2016-09-27 14:30:00,58.63,58.65,58.56,58.56,47145.0,47.0884,47.1044,47.0322,47.0322,47145.0
2016-09-27 14:35:00,58.56,58.6,58.56,58.57,42776.0,47.0322,47.0643,47.0322,47.0402,42776.0
2016-09-27 14:40:00,58.57,58.58,58.53,58.54,52366.0,47.0402,47.0482,47.0081,47.0161,52366.0
2016-09-27 14:45:00,58.55,58.57,58.52,58.52,57568.0,47.0241,47.0402,47.0,47.0,57568.0
2016-09-27 14:50:00,58.52,58.52,58.48,58.51,50846.0,47.0,47.0,46.9679,46.992,50846.0
2016-09-27 14:55:00,58.51,58.58,58.51,58.55,50217.0,46.992,47.0482,46.992,47.0241,50217.0
2016-09-27 15:00:00,58.55,58.58,58.53,58.57,41297.0,47.0241,47.0482,47.0081,47.0402,41297.0
2016-09-27 15:05:00,58.57,58.66,58.56,58.64,120448.0,47.0402,47.1125,47.0322,47.0964,120448.0
2016-09-27 15:10:00,58.65,58.65,58.56,58.59,54806.0,47.1044,47.1044,47.0322,47.0562,54806.0
2016-09-27 15:15:00,58.59,58.62,58.56,58.6,85035.0,47.0562,47.0803,47.0322,47.0643,85035.0
2016-09-27 15:20:00,58.6,58.6,58.55,58.57,48249.0,47.0643,47.0643,47.0241,47.0402,48249.0
2016-09-27 15:25:00,58.56,58.56,58.54,58.55,57365.0,47.0322,47.0322,47.0161,47.0241,57365.0
2016-09-27 15:30:00,58.55,58.56,58.5,58.52,95594.0,47.0241,47.0322,46.984,47.0,95594.0
2016-09-27 15:35:00,58.52,58.55,58.52,58.53,113788.0,47.0,47.0241,47.0,47.0081,113788.0
2016-09-27 15:40:00,58.53,58.61,58.52,58.6,66329.0,47.0081,47.0723,47.0,47.0643,66329.0
2016-09-27 15:45:00,58.59,58.6,58.49,58.5,129379.0,47.0562,47.0643,46.9759,46.984,129379.0
2016-09-27 15:50:00,58.5,58.51,58.47,58.48,134444.0,46.984,46.992,46.9599,46.9679,134444.0
2016-09-27 15:55:00,58.48,58.53,58.47,58.53,235602.0,46.9679,47.0081,46.9599,47.0081,235602.0
2016-09-28 09:30:00,58.78,58.92,58.73,58.77,88353.0,47.2088,47.3213,47.1687,47.2008,88353.0
2016-09-28 09:35:00,58.76,58.92,58.76,58.89,116001.0,47.1928,47.3213,47.1928,47.2972,116001.0
2016-09-28 09:40:00,58.89,58.93,58.85,58.89,59772.0,47.2972,47.3293,47.2651,47.2972,59772.0
2016-09-28 09:45:00,58.9,58.95,58.83,58.84,64909.0,47.3052,47.3454,47.249,47.257,64909.0
2016-09-28 09:50:00,58.85,58.9,58.84,58.89,45145.0,47.2651,47.3052,47.257,47.2972,45145.0
2016-09-28 09:55:00,58.89,58.91,58.84,58.9,62758.0,47.2972,47.3133,47.257,47.3052,62758.0
2016-09-28 10:00:00,58.9,58.99,58.89,58.98,34169.0,47.3052,47.3775,47.2972,47.3695,34169.0
2016-09-28 10:05:00,58.99,59.08,58.96,59.08,103886.0,47.3775,47.4498,47.3534,47.4498,103886.0
2016-09-28 10:10:00,59.07,59.1,59.0,59.02,93838.0,47.4418,47.4659,47.3855,47.4016,93838.0
2016-09-28 10:15:00,59.02,59.04,58.95,58.95,68817.0,47.4016,47.4177,47.3454,47.3454,68817.0
2016-09-28 10:20:00,58.96,58.97,58.85,58.86,60844.0,47.3534,47.3614,47.2651,47.2731,60844.0
2016-09-28 10:25:00,58.86,58.89,58.83,58.85,33813.0,47.2731,47.2972,47.249,47.2651,33813.0
2016-09-28 10:30:00,58.86,58.89,58.78,58.84,186720.0,47.2731,47.2972,47.2088,47.257,186720.0
2016-09-28 10:35:00,58.84,58.88,58.77,58.77,65734.0,47.257,47.2892,47.2008,47.2008,65734.0
2016-09-28 10:40:00,58.77,58.82,58.77,58.8,28040.0,47.2008,47.241,47.2008,47.2249,28040.0
2016-09-28 10:45:00,58.79,58.8,58.72,58.75,56476.0,47.2169,47.2249,47.1607,47.1847,56476.0
2016-09-28 10:50:00,58.75,58.77,58.67,58.72,55170.0,47.1847,47.2008,47.1205,47.1607,55170.0
2016-09-28 10:55:00,58.73,58.8,58.72,58.76,91133.0,47.1687,47.2249,47.1607,47.1928,91133.0
2016-09-28 11:00:00,58.76,58.76,58.64,58.64,45683.0,47.1928,47.1928,47.0964,47.0964,45683.0
2016-09-28 11:05:00,58.64,58.71,58.64,58.71,31364.0,47.0964,47.1526,47.0964,47.1526,31364.0
2016-09-28 11:10:00,58.71,58.71,58.65,58.68,65201.0,47.1526,47.1526,47.1044,47.1285,65201.0
2016-09-28 11:15:00,58.69,58.77,58.68,58.77,59618.0,47.1366,47.2008,47.1285,47.2008,59618.0
2016-09-28 11:20:00,58.78,58.82,58.74,58.82,46495.0,47.2088,47.241,47.1767,47.241,46495.0
2016-09-28 11:25:00,58.83,58.88,58.8,58.84,87640.0,47.249,47.2892,47.2249,47.257,87640.0
2016-09-28 11:30:00,58.83,58.84,58.8,58.8,29196.0,47.249,47.257,47.2249,47.2249,29196.0
2016-09-28 11:35:00,58.8,58.85,58.8,58.84,45813.0,47.2249,47.2651,47.2249,47.257,45813.0
2016-09-28 11:40:00,58.83,58.9,58.82,58.84,44927.0,47.249,47.3052,47.241,47.257,44927.0
2016-09-28 11:45:00,58.84,58.88,58.83,58.85,39559.0,47.257,47.2892,47.249,47.2651,39559.0
2016-09-28 11:50:00,58.84,58.87,58.83,58.85,42826.0,47.257,47.2811,47.249,47.2651,42826.0
2016-09-28 11:55:00,58.84,58.88,58.83,58.88,29179.0,47.257,47.2892,47.249,47.2892,29179.0
2016-09-28 12:00:00,58.89,58.89,58.83,58.86,40523.0,47.2972,47.2972,47.249,47.2731,40523.0
2016-09-28 12:05:00,58.86,58.9,58.85,58.88,37716.0,47.2731,47.3052,47.2651,47.2892,37716.0
2016-09-28 12:10:00,58.88,58.91,58.87,58.91,27875.0,47.2892,47.3133,47.2811,47.3133,27875.0
2016-09-28 12:15:00,58.91,58.91,58.83,58.84,32817.0,47.3133,47.3133,47.249,47.257,32817.0
2016-09-28 12:20:00,58.84,58.89,58.82,58.89,38466.0,47.257,47.2972,47.241,47.2972,38466.0
2016-09-28 12:25:00,58.88,58.89,58.86,58.86,35248.0,47.2892,47.2972,47.2731,47.2731,35248.0
2016-09-28 12:30:00,58.87,58.88,58.81,58.82,24700.0,47.2811,47.2892,47.2329,47.241,24700.0
2016-09-28 12:35:00,58.82,58.85,58.8,58.84,41303.0,47.241,47.2651,47.2249,47.257,41303.0
2016-09-28 12:40:00,58.84,58.86,58.83,58.85,25537.0,47.257,47.2731,47.249,47.2651,25537.0
2016-09-28 12:45:00,58.85,58.9,58.84,58.86,24474.0,47.2651,47.3052,47.257,47.2731,24474.0
2016-09-28 12:50:00,58.87,58.87,58.83,58.85,18665.0,47.2811,47.2811,47.249,47.2651,18665.0
2016-09-28 12:55:00,58.84,58.85,58.81,58.82,16447.0,47.257,47.2651,47.2329,47.241,16447.0
2016-09-28 13:00:00,58.82,58.82,58.8,58.8,16626.0,47.241,47.241,47.2249,47.2249,16626.0
2016-09-28 13:05:00,58.8,58.84,58.8,58.81,83182.0,47.2249,47.257,47.2249,47.2329,83182.0
2016-09-28 13:10:00,58.8,58.84,58.8,58.82,26811.0,47.2249,47.257,47.2249,47.241,26811.0
2016-09-28 13:15:00,58.82,58.88,58.8,58.88,35934.0,47.241,47.2892,47.2249,47.2892,35934.0
2016-09-28 13:20:00,58.88,58.91,58.87,58.89,51523.0,47.2892,47.3133,47.2811,47.2972,51523.0
2016-09-28 13:25:00,58.88,58.9,58.88,58.89,26218.0,47.2892,47.3052,47.2892,47.2972,26218.0
2016-09-28 13:30:00,58.89,58.93,58.88,58.92,30100.0,47.2972,47.3293,47.2892,47.3213,30100.0
2016-09-28 13:35:00,58.92,58.95,58.91,58.94,30955.0,47.3213,47.3454,47.3133,47.3373,30955.0
2016-09-28 13:40:00,58.94,58.94,58.91,58.93,33440.0,47.3373,47.3373,47.3133,47.3293,33440.0
2016-09-28 13:45:00,58.92,58.97,58.92,58.93,36063.0,47.3213,47.3614,47.3213,47.3293,36063.0
2016-09-28 13:50:00,58.93,58.95,58.92,58.93,19121.0,47.3293,47.3454,47.3213,47.3293,19121.0
2016-09-28 13:55:00,58.92,58.95,58.91,58.95,30331.0,47.3213,47.3454,47.3133,47.3454,30331.0
2016-09-28 14:00:00,58.96,58.97,58.93,58.96,31169.0,47.3534,47.3614,47.3293,47.3534,31169.0
2016-09-28 14:05:00,58.96,58.99,58.96,58.97,52048.0,47.3534,47.3775,47.3534,47.3614,52048.0
2016-09-28 14:10:00,58.96,59.08,58.96,59.05,64347.0,47.3534,47.4498,47.3534,47.4257,64347.0
2016-09-28 14:15:00,59.06,59.11,59.04,59.11,36573.0,47.4337,47.4739,47.4177,47.4739,36573.0
2016-09-28 14:20:00,59.11,59.16,59.07,59.14,62253.0,47.4739,47.514,47.4418,47.498,62253.0
2016-09-28 14:25:00,59.14,59.25,59.13,59.2,99584.0,47.498,47.5863,47.4899,47.5462,99584.0
2016-09-28 14:30:00,59.19,59.2,59.1,59.11,71087.0,47.5381,47.5462,47.4659,47.4739,71087.0
2016-09-28 14:35:00,59.12,59.16,59.1,59.14,73868.0,47.4819,47.514,47.4659,47.498,73868.0
2016-09-28 14:40:00,59.14,59.2,59.13,59.2,77270.0,47.498,47.5462,47.4899,47.5462,77270.0
2016-09-28 14:45:00,59.2,59.27,59.19,59.25,48823.0,47.5462,47.6024,47.5381,47.5863,48823.0
2016-09-28 14:50:00,59.25,59.3,59.24,59.29,57201.0,47.5863,47.6265,47.5783,47.6184,57201.0
2016-09-28 14:55:00,59.3,59.32,59.26,59.31,75398.0,47.6265,47.6425,47.5944,47.6345,75398.0
2016-09-28 15:00:00,59.3,59.32,59.28,59.29,44439.0,47.6265,47.6425,47.6104,47.6184,44439.0
2016-09-28 15:05:00,59.3,59.33,59.28,59.29,66042.0,47.6265,47.6506,47.6104,47.6184,66042.0
2016-09-28 15:10:00,59.3,59.34,59.29,59.3,62896.0,47.6265,47.6586,47.6184,47.6265,62896.0
2016-09-28 15:15:00,59.3,59.35,59.29,59.33,73108.0,47.6265,47.6666,47.6184,47.6506,73108.0
2016-09-28 15:20:00,59.34,59.38,59.3,59.38,132895.0,47.6586,47.6907,47.6265,47.6907,132895.0
2016-09-28 15:25:00,59.38,59.4,59.34,59.34,131405.0,47.6907,47.7068,47.6586,47.6586,131405.0
2016-09-28 15:30:00,59.34,59.36,59.31,59.33,79885.0,47.6586,47.6747,47.6345,47.6506,79885.0
2016-09-28 15:35:00,59.33,59.39,59.32,59.39,146729.0,47.6506,47.6988,47.6425,47.6988,146729.0
2016-09-28 15:40:00,59.4,59.46,59.38,59.45,112549.0,47.7068,47.755,47.6907,47.747,112549.0
2016-09-28 15:45:00,59.45,59.5,59.43,59.46,201927.0,47.747,47.7871,47.7309,47.755,201927.0
2016-09-28 15:50:00,59.47,59.52,59.46,59.51,175687.0,47.763,47.8032,47.755,47.7951,175687.0
2016-09-28 15:55:00,59.51,59.53,59.49,59.5,458511.0,47.7951,47.8112,47.7791,47.7871,458511.0
2016-09-29 09:30:00,59.35,59.49,59.34,59.41,80499.0,47.6666,47.7791,47.6586,47.7148,80499.0
2016-09-29 09:35:00,59.4,59.57,59.4,59.46,60984.0,47.7068,47.8433,47.7068,47.755,60984.0
2016-09-29 09:40:00,59.46,59.6,59.45,59.55,68869.0,47.755,47.8674,47.747,47.8273,68869.0
2016-09-29 09:45:00,59.56,59.63,59.55,59.57,61266.0,47.8353,47.8915,47.8273,47.8433,61266.0
2016-09-29 09:50:00,59.57,59.65,59.54,59.54,85021.0,47.8433,47.9076,47.8192,47.8192,85021.0
2016-09-29 09:55:00,59.55,59.62,59.55,59.61,51319.0,47.8273,47.8835,47.8273,47.8755,51319.0
2016-09-29 10:00:00,59.61,59.68,59.61,59.67,145006.0,47.8755,47.9317,47.8755,47.9236,145006.0
2016-09-29 10:05:00,59.67,59.69,59.56,59.62,191620.0,47.9236,47.9397,47.8353,47.8835,191620.0
2016-09-29 10:10:00,59.63,59.74,59.58,59.58,117648.0,47.8915,47.9799,47.8514,47.8514,117648.0
2016-09-29 10:15:00,59.58,59.71,59.58,59.68,122226.0,47.8514,47.9558,47.8514,47.9317,122226.0
2016-09-29 10:20:00,59.68,59.77,59.67,59.77,150648.0,47.9317,48.004,47.9236,48.004,150648.0
2016-09-29 10:25:00,59.77,59.8,59.72,59.75,57251.0,48.004,48.0281,47.9638,47.9879,57251.0
2016-09-29 10:30:00,59.76,59.76,59.68,59.71,28062.0,47.9959,47.9959,47.9317,47.9558,28062.0
2016-09-29 10:35:00,59.71,59.74,59.69,59.73,48391.0,47.9558,47.9799,47.9397,47.9718,48391.0
2016-09-29 10:40:00,59.74,59.79,59.73,59.77,54683.0,47.9799,48.02,47.9718,48.004,54683.0
2016-09-29 10:45:00,59.77,59.79,59.73,59.79,41509.0,48.004,48.02,47.9718,48.02,41509.0
2016-09-29 10:50:00,59.79,59.86,59.79,59.85,77160.0,48.02,48.0762,48.02,48.0682,77160.0
2016-09-29 10:55:00,59.84,59.85,59.71,59.71,49097.0,48.0602,48.0682,47.9558,47.9558,49097.0
2016-09-29 11:00:00,59.71,59.72,59.67,59.69,42444.0,47.9558,47.9638,47.9236,47.9397,42444.0
2016-09-29 11:05:00,59.69,59.72,59.66,59.69,53399.0,47.9397,47.9638,47.9156,47.9397,53399.0
2016-09-29 11:10:00,59.68,59.68,59.56,59.61,56391.0,47.9317,47.9317,47.8353,47.8755,56391.0
2016-09-29 11:15:00,59.61,59.62,59.51,59.58,66251.0,47.8755,47.8835,47.7951,47.8514,66251.0
2016-09-29 11:20:00,59.57,59.6,59.54,59.57,42799.0,47.8433,47.8674,47.8192,47.8433,42799.0
2016-09-29 11:25:00,59.56,59.66,59.55,59.58,61054.0,47.8353,47.9156,47.8273,47.8514,61054.0
2016-09-29 11:30:00,59.59,59.62,59.58,59.58,49396.0,47.8594,47.8835,47.8514,47.8514,49396.0
2016-09-29 11:35:00,59.59,59.63,59.55,59.55,42997.0,47.8594,47.8915,47.8273,47.8273,42997.0
2016-09-29 11:40:00,59.55,59.57,59.52,59.52,49451.0,47.8273,47.8433,47.8032,47.8032,49451.0
2016-09-29 11:45:00,59.53,59.55,59.47,59.52,79410.0,47.8112,47.8273,47.763,47.8032,79410.0
2016-09-29 11:50:00,59.51,59.57,59.51,59.54,55887.0,47.7951,47.8433,47.7951,47.8192,55887.0
2016-09-29 11:55:00,59.55,59.61,59.54,59.55,28863.0,47.8273,47.8755,47.8192,47.8273,28863.0
2016-09-29 12:00:00,59.55,59.58,59.52,59.57,22025.0,47.8273,47.8514,47.8032,47.8433,22025.0
2016-09-29 12:05:00,59.57,59.66,59.56,59.64,36737.0,47.8433,47.9156,47.8353,47.8995,36737.0
2016-09-29 12:10:00,59.64,59.7,59.64,59.65,17744.0,47.8995,47.9477,47.8995,47.9076,17744.0
2016-09-29 12:15:00,59.65,59.66,59.61,59.62,29108.0,47.9076,47.9156,47.8755,47.8835,29108.0
2016-09-29 12:20:00,59.62,59.68,59.61,59.68,30565.0,47.8835,47.9317,47.8755,47.9317,30565.0
2016-09-29 12:25:00,59.69,59.74,59.66,59.68,44950.0,47.9397,47.9799,47.9156,47.9317,44950.0
2016-09-29 12:30:00,59.67,59.69,59.53,59.54,40278.0,47.9236,47.9397,47.8112,47.8192,40278.0
2016-09-29 12:35:00,59.54,59.54,59.39,59.39,43628.0,47.8192,47.8192,47.6988,47.6988,43628.0
2016-09-29 12:40:00,59.4,59.45,59.25,59.25,117070.0,47.7068,47.747,47.5863,47.5863,117070.0
2016-09-29 12:45:00,59.24,59.24,59.1,59.11,85656.0,47.5783,47.5783,47.4659,47.4739,85656.0
2016-09-29 12:50:00,59.1,59.1,58.9,58.95,93059.0,47.4659,47.4659,47.3052,47.3454,93059.0
2016-09-29 12:55:00,58.95,58.99,58.85,58.89,89502.0,47.3454,47.3775,47.2651,47.2972,89502.0
2016-09-29 13:00:00,58.89,58.9,58.66,58.76,115252.0,47.2972,47.3052,47.1125,47.1928,115252.0
2016-09-29 13:05:00,58.76,58.85,58.72,58.78,91063.0,47.1928,47.2651,47.1607,47.2088,91063.0
2016-09-29 13:10:00,58.78,58.87,58.74,58.76,110927.0,47.2088,47.2811,47.1767,47.1928,110927.0
2016-09-29 13:15:00,58.77,58.85,58.75,58.83,77154.0,47.2008,47.2651,47.1847,47.249,77154.0
2016-09-29 13:20:00,58.82,58.88,58.78,58.86,59099.0,47.241,47.2892,47.2088,47.2731,59099.0
2016-09-29 13:25:00,58.86,58.89,58.79,58.8,37956.0,47.2731,47.2972,47.2169,47.2249,37956.0
2016-09-29 13:30:00,58.8,58.8,58.7,58.76,80436.0,47.2249,47.2249,47.1446,47.1928,80436.0
2016-09-29 13:35:00,58.76,58.86,58.71,58.8,94481.0,47.1928,47.2731,47.1526,47.2249,94481.0
2016-09-29 13:40:00,58.8,58.81,58.63,58.7,56471.0,47.2249,47.2329,47.0884,47.1446,56471.0
2016-09-29 13:45:00,58.7,58.7,58.51,58.59,127995.0,47.1446,47.1446,46.992,47.0562,127995.0
2016-09-29 13:50:00,58.58,58.61,58.35,58.35,125858.0,47.0482,47.0723,46.8635,46.8635,125858.0
2016-09-29 13:55:00,58.34,58.34,58.23,58.26,80757.0,46.8555,46.8555,46.7671,46.7912,80757.0
2016-09-29 14:00:00,58.26,58.41,58.24,58.41,69288.0,46.7912,46.9117,46.7751,46.9117,69288.0
2016-09-29 14:05:00,58.42,58.49,58.36,58.48,146290.0,46.9197,46.9759,46.8715,46.9679,146290.0
2016-09-29 14:10:00,58.48,58.5,58.41,58.5,67298.0,46.9679,46.984,46.9117,46.984,67298.0
2016-09-29 14:15:00,58.5,58.59,58.5,58.56,53795.0,46.984,47.0562,46.984,47.0322,53795.0
2016-09-29 14:20:00,58.56,58.61,58.53,58.58,72191.0,47.0322,47.0723,47.0081,47.0482,72191.0
2016-09-29 14:25:00,58.58,58.68,58.54,58.67,80950.0,47.0482,47.1285,47.0161,47.1205,80950.0
2016-09-29 14:30:00,58.67,58.67,58.57,58.62,78788.0,47.1205,47.1205,47.0402,47.0803,78788.0
2016-09-29 14:35:00,58.62,58.75,58.62,58.74,86205.0,47.0803,47.1847,47.0803,47.1767,86205.0
2016-09-29 14:40:00,58.74,58.75,58.65,58.66,77529.0,47.1767,47.1847,47.1044,47.1125,77529.0
2016-09-29 14:45:00,58.66,58.74,58.64,58.7,62905.0,47.1125,47.1767,47.0964,47.1446,62905.0
2016-09-29 14:50:00,58.7,58.73,58.64,58.67,62266.0,47.1446,47.1687,47.0964,47.1205,62266.0
2016-09-29 14:55:00,58.68,58.71,58.6,58.61,51838.0,47.1285,47.1526,47.0643,47.0723,51838.0
2016-09-29 15:00:00,58.6,58.63,58.51,58.54,79990.0,47.0643,47.0884,46.992,47.0161,79990.0
2016-09-29 15:05:00,58.53,58.61,58.53,58.59,53578.0,47.0081,47.0723,47.0081,47.0562,53578.0
2016-09-29 15:10:00,58.59,58.66,58.55,58.64,69873.0,47.0562,47.1125,47.0241,47.0964,69873.0
2016-09-29 15:15:00,58.64,58.65,58.57,58.58,61247.0,47.0964,47.1044,47.0402,47.0482,61247.0
2016-09-29 15:20:00,58.57,58.62,58.54,58.55,63856.0,47.0402,47.0803,47.0161,47.0241,63856.0
2016-09-29 15:25:00,58.55,58.61,58.49,58.61,141860.0,47.0241,47.0723,46.9759,47.0723,141860.0
2016-09-29 15:30:00,58.61,58.65,58.54,58.61,100267.0,47.0723,47.1044,47.0161,47.0723,100267.0
2016-09-29 15:35:00,58.61,58.65,58.56,58.64,126951.0,47.0723,47.1044,47.0322,47.0964,126951.0
2016-09-29 15:40:00,58.64,58.67,58.52,58.61,177210.0,47.0964,47.1205,47.0,47.0723,177210.0
2016-09-29 15:45:00,58.61,58.61,58.51,58.53,129405.0,47.0723,47.0723,46.992,47.0081,129405.0
2016-09-29 15:50:00,58.53,58.54,58.49,58.53,136112.0,47.0081,47.0161,46.9759,47.0081,136112.0
2016-09-29 15:55:00,58.52,58.53,58.4,58.41,404809.0,47.0,47.0081,46.9036,46.9117,404809.0
2016-09-30 09:30:00,58.8,59.2,58.8,59.05,85172.0,47.2249,47.5462,47.2249,47.4257,85172.0
2016-09-30 09:35:00,59.1,59.14,59.02,59.07,85028.0,47.4659,47.498,47.4016,47.4418,85028.0
2016-09-30 09:40:00,59.06,59.11,58.95,59.05,49445.0,47.4337,47.4739,47.3454,47.4257,49445.0
2016-09-30 09:45:00,59.06,59.12,59.0,59.08,68003.0,47.4337,47.4819,47.3855,47.4498,68003.0
2016-09-30 09:50:00,59.08,59.13,58.94,58.96,57343.0,47.4498,47.4899,47.3373,47.3534,57343.0
2016-09-30 09:55:00,58.96,59.07,58.96,59.06,51810.0,47.3534,47.4418,47.3534,47.4337,51810.0
2016-09-30 10:00:00,59.06,59.08,59.01,59.07,63175.0,47.4337,47.4498,47.3936,47.4418,63175.0
2016-09-30 10:05:00,59.08,59.15,59.03,59.15,60867.0,47.4498,47.506,47.4096,47.506,60867.0
2016-09-30 10:10:00,59.16,59.22,59.14,59.19,85352.0,47.514,47.5622,47.498,47.5381,85352.0
2016-09-30 10:15:00,59.19,59.19,59.1,59.13,67188.0,47.5381,47.5381,47.4659,47.4899,67188.0
2016-09-30 10:20:00,59.13,59.17,59.08,59.15,56400.0,47.4899,47.5221,47.4498,47.506,56400.0
2016-09-30 10:25:00,59.15,59.23,59.14,59.22,52631.0,47.506,47.5703,47.498,47.5622,52631.0
2016-09-30 10:30:00,59.21,59.25,59.19,59.24,49111.0,47.5542,47.5863,47.5381,47.5783,49111.0
2016-09-30 10:35:00,59.24,59.27,59.16,59.16,86914.0,47.5783,47.6024,47.514,47.514,86914.0
2016-09-30 10:40:00,59.16,59.16,59.1,59.1,93848.0,47.514,47.514,47.4659,47.4659,93848.0
2016-09-30 10:45:00,59.11,59.11,59.02,59.03,73951.0,47.4739,47.4739,47.4016,47.4096,73951.0
2016-09-30 10:50:00,59.04,59.04,59.0,59.03,65593.0,47.4177,47.4177,47.3855,47.4096,65593.0
2016-09-30 10:55:00,59.02,59.11,58.98,58.99,98513.0,47.4016,47.4739,47.3695,47.3775,98513.0
2016-09-30 11:00:00,58.99,59.02,58.95,59.02,136602.0,47.3775,47.4016,47.3454,47.4016,136602.0
2016-09-30 11:05:00,59.01,59.03,58.96,59.03,101105.0,47.3936,47.4096,47.3534,47.4096,101105.0
2016-09-30 11:10:00,59.05,59.27,59.05,59.27,132716.0,47.4257,47.6024,47.4257,47.6024,132716.0
2016-09-30 11:15:00,59.26,59.3,59.13,59.16,111178.0,47.5944,47.6265,47.4899,47.514,111178.0
2016-09-30 11:20:00,59.17,59.21,59.14,59.17,98346.0,47.5221,47.5542,47.498,47.5221,98346.0
2016-09-30 11:25:00,59.17,59.37,59.16,59.34,106213.0,47.5221,47.6827,47.514,47.6586,106213.0
2016-09-30 11:30:00,59.34,59.43,59.32,59.35,46956.0,47.6586,47.7309,47.6425,47.6666,46956.0
2016-09-30 11:35:00,59.35,59.38,59.3,59.3,37007.0,47.6666,47.6907,47.6265,47.6265,37007.0
2016-09-30 11:40:00,59.3,59.31,59.24,59.25,85572.0,47.6265,47.6345,47.5783,47.5863,85572.0
2016-09-30 11:45:00,59.25,59.3,59.24,59.29,45885.0,47.5863,47.6265,47.5783,47.6184,45885.0
2016-09-30 11:50:00,59.29,59.31,59.26,59.31,24740.0,47.6184,47.6345,47.5944,47.6345,24740.0
2016-09-30 11:55:00,59.31,59.33,59.25,59.29,36304.0,47.6345,47.6506,47.5863,47.6184,36304.0
2016-09-30 12:00:00,59.28,59.29,59.19,59.19,103355.0,47.6104,47.6184,47.5381,47.5381,103355.0
2016-09-30 12:05:00,59.19,59.24,59.19,59.23,54211.0,47.5381,47.5783,47.5381,47.5703,54211.0
2016-09-30 12:10:00,59.22,59.25,59.18,59.2,45063.0,47.5622,47.5863,47.5301,47.5462,45063.0
2016-09-30 12:15:00,59.2,59.27,59.2,59.27,27761.0,47.5462,47.6024,47.5462,47.6024,27761.0
2016-09-30 12:20:00,59.26,59.26,59.21,59.25,32576.0,47.5944,47.5944,47.5542,47.5863,32576.0
2016-09-30 12:25:00,59.25,59.29,59.23,59.23,37396.0,47.5863,47.6184,47.5703,47.5703,37396.0
2016-09-30 12:30:00,59.23,59.26,59.21,59.23,30640.0,47.5703,47.5944,47.5542,47.5703,30640.0
2016-09-30 12:35:00,59.23,59.27,59.23,59.26,46216.0,47.5703,47.6024,47.5703,47.5944,46216.0
2016-09-30 12:40:00,59.26,59.26,59.17,59.23,32953.0,47.5944,47.5944,47.5221,47.5703,32953.0
2016-09-30 12:45:00,59.23,59.26,59.22,59.26,29468.0,47.5703,47.5944,47.5622,47.5944,29468.0
2016-09-30 12:50:00,59.26,59.31,59.25,59.3,19982.0,47.5944,47.6345,47.5863,47.6265,19982.0
2016-09-30 12:55:00,59.31,59.36,59.27,59.27,34980.0,47.6345,47.6747,47.6024,47.6024,34980.0
2016-09-30 13:00:00,59.27,59.36,59.26,59.33,27917.0,47.6024,47.6747,47.5944,47.6506,27917.0
2016-09-30 13:05:00,59.33,59.37,59.32,59.36,26420.0,47.6506,47.6827,47.6425,47.6747,26420.0
2016-09-30 13:10:00,59.37,59.38,59.33,59.33,37840.0,47.6827,47.6907,47.6506,47.6506,37840.0
2016-09-30 13:15:00,59.33,59.34,59.28,59.31,16864.0,47.6506,47.6586,47.6104,47.6345,16864.0
2016-09-30 13:20:00,59.31,59.34,59.27,59.3,27431.0,47.6345,47.6586,47.6024,47.6265,27431.0
2016-09-30 13:25:00,59.31,59.32,59.24,59.25,22754.0,47.6345,47.6425,47.5783,47.5863,22754.0
2016-09-30 13:30:00,59.25,59.31,59.25,59.3,20924.0,47.5863,47.6345,47.5863,47.6265,20924.0
2016-09-30 13:35:00,59.3,59.34,59.29,59.31,29197.0,47.6265,47.6586,47.6184,47.6345,29197.0
2016-09-30 13:40:00,59.31,59.32,59.24,59.29,32878.0,47.6345,47.6425,47.5783,47.6184,32878.0
2016-09-30 13:45:00,59.3,59.32,59.29,59.32,18506.0,47.6265,47.6425,47.6184,47.6425,18506.0
2016-09-30 13:50:00,59.33,59.35,59.28,59.34,23334.0,47.6506,47.6666,47.6104,47.6586,23334.0
2016-09-30 13:55:00,59.34,59.36,59.28,59.36,28804.0,47.6586,47.6747,47.6104,47.6747,28804.0
2016-09-30 14:00:00,59.35,59.38,59.32,59.34,47862.0,47.6666,47.6907,47.6425,47.6586,47862.0
2016-09-30 14:05:00,59.34,59.35,59.31,59.32,48988.0,47.6586,47.6666,47.6345,47.6425,48988.0
2016-09-30 14:10:00,59.32,59.41,59.31,59.37,60874.0,47.6425,47.7148,47.6345,47.6827,60874.0
2016-09-30 14:15:00,59.36,59.44,59.35,59.35,42390.0,47.6747,47.7389,47.6666,47.6666,42390.0
2016-09-30 14:20:00,59.35,59.41,59.35,59.39,46936.0,47.6666,47.7148,47.6666,47.6988,46936.0
2016-09-30 14:25:00,59.4,59.41,59.39,59.41,20573.0,47.7068,47.7148,47.6988,47.7148,20573.0
2016-09-30 14:30:00,59.42,59.46,59.41,59.42,33596.0,47.7229,47.755,47.7148,47.7229,33596.0
2016-09-30 14:35:00,59.42,59.48,59.41,59.48,29604.0,47.7229,47.771,47.7148,47.771,29604.0
2016-09-30 14:40:00,59.48,59.53,59.46,59.48,42403.0,47.771,47.8112,47.755,47.771,42403.0
2016-09-30 14:45:00,59.48,59.51,59.47,59.5,31981.0,47.771,47.7951,47.763,47.7871,31981.0
2016-09-30 14:50:00,59.51,59.52,59.45,59.47,49280.0,47.7951,47.8032,47.747,47.763,49280.0
2016-09-30 14:55:00,59.47,59.5,59.47,59.49,29910.0,47.763,47.7871,47.763,47.7791,29910.0
2016-09-30 15:00:00,59.49,59.56,59.49,59.53,46031.0,47.7791,47.8353,47.7791,47.8112,46031.0
2016-09-30 15:05:00,59.53,59.56,59.5,59.51,45890.0,47.8112,47.8353,47.7871,47.7951,45890.0
2016-09-30 15:10:00,59.5,59.55,59.5,59.53,42056.0,47.7871,47.8273,47.7871,47.8112,42056.0
2016-09-30 15:15:00,59.52,59.59,59.52,59.54,68161.0,47.8032,47.8594,47.8032,47.8192,68161.0
2016-09-30 15:20:00,59.54,59.58,59.54,59.54,42375.0,47.8192,47.8514,47.8192,47.8192,42375.0
2016-09-30 15:25:00,59.54,59.56,59.51,59.52,49800.0,47.8192,47.8353,47.7951,47.8032,49800.0
2016-09-30 15:30:00,59.52,59.55,59.47,59.48,84478.0,47.8032,47.8273,47.763,47.771,84478.0
2016-09-30 15:35:00,59.48,59.52,59.46,59.48,89704.0,47.771,47.8032,47.755,47.771,89704.0
2016-09-30 15:40:00,59.47,59.58,59.46,59.57,141087.0,47.763,47.8514,47.755,47.8433,141087.0
2016-09-30 15:45:00,59.57,59.6,59.51,59.56,174477.0,47.8433,47.8674,47.7951,47.8353,174477.0
2016-09-30 15:50:00,59.56,59.57,59.49,59.5,163050.0,47.8353,47.8433,47.7791,47.7871,163050.0
2016-09-30 15:55:00,59.49,59.5,59.33,59.35,396119.0,47.7791,47.7871,47.6506,47.6666,396119.0
2016-10-03 09:30:00,59.19,59.3,59.06,59.12,55847.0,47.5381,47.6265,47.4337,47.4819,55847.0
2016-10-03 09:35:00,59.11,59.14,58.87,58.87,48065.0,47.4739,47.498,47.2811,47.2811,48065.0
2016-10-03 09:40:00,58.87,59.01,58.87,58.92,39230.0,47.2811,47.3936,47.2811,47.3213,39230.0
2016-10-03 09:45:00,58.91,58.93,58.86,58.9,44132.0,47.3133,47.3293,47.2731,47.3052,44132.0
2016-10-03 09:50:00,58.89,58.97,58.89,58.96,43668.0,47.2972,47.3614,47.2972,47.3534,43668.0
2016-10-03 09:55:00,58.96,59.02,58.87,58.94,43752.0,47.3534,47.4016,47.2811,47.3373,43752.0
2016-10-03 10:00:00,58.96,59.08,58.93,58.99,50504.0,47.3534,47.4498,47.3293,47.3775,50504.0
2016-10-03 10:05:00,58.99,59.0,58.87,58.94,57693.0,47.3775,47.3855,47.2811,47.3373,57693.0
2016-10-03 10:10:00,58.93,58.99,58.92,58.97,59671.0,47.3293,47.3775,47.3213,47.3614,59671.0
2016-10-03 10:15:00,58.97,58.98,58.8,58.8,75185.0,47.3614,47.3695,47.2249,47.2249,75185.0
2016-10-03 10:20:00,58.83,58.88,58.82,58.87,47212.0,47.249,47.2892,47.241,47.2811,47212.0
2016-10-03 10:25:00,58.87,58.87,58.77,58.78,40289.0,47.2811,47.2811,47.2008,47.2088,40289.0
2016-10-03 10:30:00,58.77,58.89,58.77,58.89,57966.0,47.2008,47.2972,47.2008,47.2972,57966.0
2016-10-03 10:35:00,58.89,58.9,58.81,58.87,51604.0,47.2972,47.3052,47.2329,47.2811,51604.0
2016-10-03 10:40:00,58.88,58.94,58.85,58.94,35137.0,47.2892,47.3373,47.2651,47.3373,35137.0
2016-10-03 10:45:00,58.94,58.98,58.92,58.96,41192.0,47.3373,47.3695,47.3213,47.3534,41192.0
2016-10-03 10:50:00,58.97,59.0,58.92,58.93,54062.0,47.3614,47.3855,47.3213,47.3293,54062.0
2016-10-03 10:55:00,58.93,58.99,58.93,58.95,30394.0,47.3293,47.3775,47.3293,47.3454,30394.0
2016-10-03 11:00:00,58.95,58.95,58.83,58.83,48864.0,47.3454,47.3454,47.249,47.249,48864.0
2016-10-03 11:05:00,58.83,58.85,58.8,58.85,46717.0,47.249,47.2651,47.2249,47.2651,46717.0
2016-10-03 11:10:00,58.85,58.89,58.82,58.88,45184.0,47.2651,47.2972,47.241,47.2892,45184.0
2016-10-03 11:15:00,58.89,58.89,58.79,58.81,30674.0,47.2972,47.2972,47.2169,47.2329,30674.0
2016-10-03 11:20:00,58.81,58.89,58.8,58.86,43998.0,47.2329,47.2972,47.2249,47.2731,43998.0
2016-10-03 11:25:00,58.86,58.9,58.8,58.83,48406.0,47.2731,47.3052,47.2249,47.249,48406.0
2016-10-03 11:30:00,58.84,58.84,58.77,58.8,88767.0,47.257,47.257,47.2008,47.2249,88767.0
2016-10-03 11:35:00,58.81,58.83,58.71,58.75,38745.0,47.2329,47.249,47.1526,47.1847,38745.0
2016-10-03 11:40:00,58.74,58.82,58.74,58.82,33887.0,47.1767,47.241,47.1767,47.241,33887.0
2016-10-03 11:45:00,58.82,58.83,58.74,58.74,31145.0,47.241,47.249,47.1767,47.1767,31145.0
2016-10-03 11:50:00,58.74,58.74,58.66,58.69,62806.0,47.1767,47.1767,47.1125,47.1366,62806.0
2016-10-03 11:55:00,58.69,58.76,58.65,58.73,47932.0,47.1366,47.1928,47.1044,47.1687,47932.0
2016-10-03 12:00:00,58.72,58.76,58.71,58.71,24083.0,47.1607,47.1928,47.1526,47.1526,24083.0
2016-10-03 12:05:00,58.72,58.79,58.71,58.75,45365.0,47.1607,47.2169,47.1526,47.1847,45365.0
2016-10-03 12:10:00,58.76,58.76,58.66,58.67,84516.0,47.1928,47.1928,47.1125,47.1205,84516.0
2016-10-03 12:15:00,58.67,58.68,58.62,58.63,40919.0,47.1205,47.1285,47.0803,47.0884,40919.0
2016-10-03 12:20:00,58.63,58.63,58.53,58.56,34516.0,47.0884,47.0884,47.0081,47.0322,34516.0
2016-10-03 12:25:00,58.55,58.61,58.52,58.56,71628.0,47.0241,47.0723,47.0,47.0322,71628.0
2016-10-03 12:30:00,58.57,58.57,58.51,58.54,45405.0,47.0402,47.0402,46.992,47.0161,45405.0
2016-10-03 12:35:00,58.54,58.58,58.5,58.51,44714.0,47.0161,47.0482,46.984,46.992,44714.0
2016-10-03 12:40:00,58.51,58.55,58.49,58.55,37703.0,46.992,47.0241,46.9759,47.0241,37703.0
2016-10-03 12:45:00,58.55,58.59,58.53,58.58,42783.0,47.0241,47.0562,47.0081,47.0482,42783.0
2016-10-03 12:50:00,58.58,58.62,58.58,58.59,30521.0,47.0482,47.0803,47.0482,47.0562,30521.0
2016-10-03 12:55:00,58.59,58.62,58.55,58.61,35567.0,47.0562,47.0803,47.0241,47.0723,35567.0
2016-10-03 13:00:00,58.61,58.62,58.53,58.54,53302.0,47.0723,47.0803,47.0081,47.0161,53302.0
2016-10-03 13:05:00,58.54,58.56,58.52,58.54,22405.0,47.0161,47.0322,47.0,47.0161,22405.0
2016-10-03 13:10:00,58.54,58.57,58.49,58.56,53854.0,47.0161,47.0402,46.9759,47.0322,53854.0
2016-10-03 13:15:00,58.57,58.57,58.5,58.54,35626.0,47.0402,47.0402,46.984,47.0161,35626.0
2016-10-03 13:20:00,58.54,58.62,58.54,58.61,31164.0,47.0161,47.0803,47.0161,47.0723,31164.0
2016-10-03 13:25:00,58.62,58.67,58.61,58.66,30751.0,47.0803,47.1205,47.0723,47.1125,30751.0
2016-10-03 13:30:00,58.65,58.69,58.63,58.69,27000.0,47.1044,47.1366,47.0884,47.1366,27000.0
2016-10-03 13:35:00,58.7,58.71,58.65,58.65,32034.0,47.1446,47.1526,47.1044,47.1044,32034.0
2016-10-03 13:40:00,58.65,58.7,58.65,58.67,24720.0,47.1044,47.1446,47.1044,47.1205,24720.0
2016-10-03 13:45:00,58.67,58.72,58.66,58.71,37241.0,47.1205,47.1607,47.1125,47.1526,37241.0
2016-10-03 13:50:00,58.72,58.74,58.65,58.68,27863.0,47.1607,47.1767,47.1044,47.1285,27863.0
2016-10-03 13:55:00,58.68,58.73,58.67,58.72,27417.0,47.1285,47.1687,47.1205,47.1607,27417.0
2016-10-03 14:00:00,58.72,58.76,58.69,58.75,43434.0,47.1607,47.1928,47.1366,47.1847,43434.0
2016-10-03 14:05:00,58.74,58.75,58.72,58.75,22583.0,47.1767,47.1847,47.1607,47.1847,22583.0
2016-10-03 14:10:00,58.75,58.75,58.68,58.71,35293.0,47.1847,47.1847,47.1285,47.1526,35293.0
2016-10-03 14:15:00,58.72,58.74,58.71,58.73,32626.0,47.1607,47.1767,47.1526,47.1687,32626.0
2016-10-03 14:20:00,58.73,58.77,58.73,58.77,25770.0,47.1687,47.2008,47.1687,47.2008,25770.0
2016-10-03 14:25:00,58.77,58.79,58.71,58.73,47899.0,47.2008,47.2169,47.1526,47.1687,47899.0
2016-10-03 14:30:00,58.73,58.77,58.72,58.76,22822.0,47.1687,47.2008,47.1607,47.1928,22822.0
2016-10-03 14:35:00,58.75,58.77,58.7,58.7,32027.0,47.1847,47.2008,47.1446,47.1446,32027.0
2016-10-03 14:40:00,58.71,58.73,58.7,58.72,25527.0,47.1526,47.1687,47.1446,47.1607,25527.0
2016-10-03 14:45:00,58.72,58.76,58.7,58.73,31134.0,47.1607,47.1928,47.1446,47.1687,31134.0
2016-10-03 14:50:00,58.73,58.75,58.71,58.74,32035.0,47.1687,47.1847,47.1526,47.1767,32035.0
2016-10-03 14:55:00,58.74,58.78,58.67,58.78,52073.0,47.1767,47.2088,47.1205,47.2088,52073.0
2016-10-03 15:00:00,58.78,58.78,58.73,58.73,24175.0,47.2088,47.2088,47.1687,47.1687,24175.0
2016-10-03 15:05:00,58.73,58.77,58.73,58.75,37353.0,47.1687,47.2008,47.1687,47.1847,37353.0
2016-10-03 15:10:00,58.75,58.8,58.75,58.8,35927.0,47.1847,47.2249,47.1847,47.2249,35927.0
2016-10-03 15:15:00,58.8,58.83,58.78,58.83,33157.0,47.2249,47.249,47.2088,47.249,33157.0
2016-10-03 15:20:00,58.83,58.84,58.78,58.79,48696.0,47.249,47.257,47.2088,47.2169,48696.0
2016-10-03 15:25:00,58.79,58.81,58.78,58.8,40475.0,47.2169,47.2329,47.2088,47.2249,40475.0
2016-10-03 15:30:00,58.8,58.83,58.79,58.8,46995.0,47.2249,47.249,47.2169,47.2249,46995.0
2016-10-03 15:35:00,58.8,58.86,58.8,58.86,63027.0,47.2249,47.2731,47.2249,47.2731,63027.0
2016-10-03 15:40:00,58.86,58.93,58.85,58.91,100595.0,47.2731,47.3293,47.2651,47.3133,100595.0
2016-10-03 15:45:00,58.91,58.94,58.89,58.9,118066.0,47.3133,47.3373,47.2972,47.3052,118066.0
2016-10-03 15:50:00,58.89,58.94,58.89,58.9,138001.0,47.2972,47.3373,47.2972,47.3052,138001.0
2016-10-03 15:55:00,58.9,58.93,58.86,58.9,248087.0,47.3052,47.3293,47.2731,47.3052,248087.0
2016-10-04 09:30:00,58.94,58.94,58.73,58.73,106384.0,47.3373,47.3373,47.1687,47.1687,106384.0
2016-10-04 09:35:00,58.73,58.88,58.7,58.88,98580.0,47.1687,47.2892,47.1446,47.2892,98580.0
2016-10-04 09:40:00,58.89,58.97,58.87,58.94,55344.0,47.2972,47.3614,47.2811,47.3373,55344.0
2016-10-04 09:45:00,58.95,59.03,58.94,59.03,34803.0,47.3454,47.4096,47.3373,47.4096,34803.0
2016-10-04 09:50:00,59.03,59.05,58.99,59.02,61763.0,47.4096,47.4257,47.3775,47.4016,61763.0
2016-10-04 09:55:00,59.03,59.03,58.9,58.9,95859.0,47.4096,47.4096,47.3052,47.3052,95859.0
2016-10-04 10:00:00,58.9,58.9,58.82,58.83,84580.0,47.3052,47.3052,47.241,47.249,84580.0
2016-10-04 10:05:00,58.82,58.83,58.78,58.8,59573.0,47.241,47.249,47.2088,47.2249,59573.0
2016-10-04 10:10:00,58.8,58.8,58.68,58.79,89539.0,47.2249,47.2249,47.1285,47.2169,89539.0
2016-10-04 10:15:00,58.79,58.79,58.67,58.72,81838.0,47.2169,47.2169,47.1205,47.1607,81838.0
2016-10-04 10:20:00,58.71,58.74,58.7,58.73,70926.0,47.1526,47.1767,47.1446,47.1687,70926.0
2016-10-04 10:25:00,58.73,58.74,58.67,58.71,64869.0,47.1687,47.1767,47.1205,47.1526,64869.0
2016-10-04 10:30:00,58.71,58.8,58.71,58.76,79777.0,47.1526,47.2249,47.1526,47.1928,79777.0
2016-10-04 10:35:00,58.76,58.8,58.76,58.79,79159.0,47.1928,47.2249,47.1928,47.2169,79159.0
2016-10-04 10:40:00,58.79,58.85,58.77,58.79,97998.0,47.2169,47.2651,47.2008,47.2169,97998.0
2016-10-04 10:45:00,58.8,58.84,58.78,58.84,113832.0,47.2249,47.257,47.2088,47.257,113832.0
2016-10-04 10:50:00,58.85,58.93,58.84,58.92,41678.0,47.2651,47.3293,47.257,47.3213,41678.0
2016-10-04 10:55:00,58.92,58.98,58.89,58.95,30371.0,47.3213,47.3695,47.2972,47.3454,30371.0
2016-10-04 11:00:00,58.95,58.97,58.73,58.74,101771.0,47.3454,47.3614,47.1687,47.1767,101771.0
2016-10-04 11:05:00,58.74,58.74,58.68,58.69,64618.0,47.1767,47.1767,47.1285,47.1366,64618.0
2016-10-04 11:10:00,58.68,58.75,58.62,58.73,49086.0,47.1285,47.1847,47.0803,47.1687,49086.0
2016-10-04 11:15:00,58.73,58.73,58.62,58.65,41905.0,47.1687,47.1687,47.0803,47.1044,41905.0
2016-10-04 11:20:00,58.65,58.8,58.64,58.77,36891.0,47.1044,47.2249,47.0964,47.2008,36891.0
2016-10-04 11:25:00,58.78,58.88,58.78,58.85,44353.0,47.2088,47.2892,47.2088,47.2651,44353.0
2016-10-04 11:30:00,58.85,58.91,58.78,58.91,75210.0,47.2651,47.3133,47.2088,47.3133,75210.0
2016-10-04 11:35:00,58.92,59.08,58.92,58.94,115838.0,47.3213,47.4498,47.3213,47.3373,115838.0
2016-10-04 11:40:00,58.98,59.15,58.94,59.14,168740.0,47.3695,47.506,47.3373,47.498,168740.0
2016-10-04 11:45:00,59.14,59.24,59.08,59.09,150007.0,47.498,47.5783,47.4498,47.4578,150007.0
2016-10-04 11:50:00,59.08,59.09,58.94,58.97,79471.0,47.4498,47.4578,47.3373,47.3614,79471.0
2016-10-04 11:55:00,58.97,59.03,58.94,59.01,41373.0,47.3614,47.4096,47.3373,47.3936,41373.0
2016-10-04 12:00:00,59.01,59.11,59.0,59.07,39371.0,47.3936,47.4739,47.3855,47.4418,39371.0
2016-10-04 12:05:00,59.07,59.12,59.06,59.08,39589.0,47.4418,47.4819,47.4337,47.4498,39589.0
2016-10-04 12:10:00,59.07,59.15,59.06,59.12,39739.0,47.4418,47.506,47.4337,47.4819,39739.0
2016-10-04 12:15:00,59.13,59.26,59.12,59.2,71683.0,47.4899,47.5944,47.4819,47.5462,71683.0
2016-10-04 12:20:00,59.2,59.23,59.15,59.18,30140.0,47.5462,47.5703,47.506,47.5301,30140.0
2016-10-04 12:25:00,59.17,59.25,59.17,59.17,53198.0,47.5221,47.5863,47.5221,47.5221,53198.0
2016-10-04 12:30:00,59.19,59.19,59.05,59.09,36095.0,47.5381,47.5381,47.4257,47.4578,36095.0
2016-10-04 12:35:00,59.1,59.15,59.07,59.13,78907.0,47.4659,47.506,47.4418,47.4899,78907.0
2016-10-04 12:40:00,59.12,59.19,59.12,59.19,41803.0,47.4819,47.5381,47.4819,47.5381,41803.0
2016-10-04 12:45:00,59.18,59.23,59.11,59.12,49482.0,47.5301,47.5703,47.4739,47.4819,49482.0
2016-10-04 12:50:00,59.13,59.13,59.07,59.11,34168.0,47.4899,47.4899,47.4418,47.4739,34168.0
2016-10-04 12:55:00,59.1,59.13,59.05,59.06,33810.0,47.4659,47.4899,47.4257,47.4337,33810.0
2016-10-04 13:00:00,59.06,59.1,59.04,59.07,37220.0,47.4337,47.4659,47.4177,47.4418,37220.0
2016-10-04 13:05:00,59.06,59.09,58.88,58.89,45118.0,47.4337,47.4578,47.2892,47.2972,45118.0
2016-10-04 13:10:00,58.9,58.97,58.89,58.96,23164.0,47.3052,47.3614,47.2972,47.3534,23164.0
2016-10-04 13:15:00,58.96,59.0,58.93,58.95,47108.0,47.3534,47.3855,47.3293,47.3454,47108.0
2016-10-04 13:20:00,58.95,58.95,58.82,58.84,83995.0,47.3454,47.3454,47.241,47.257,83995.0
2016-10-04 13:25:00,58.84,58.93,58.84,58.92,47502.0,47.257,47.3293,47.257,47.3213,47502.0
2016-10-04 13:30:00,58.93,58.93,58.86,58.92,45443.0,47.3293,47.3293,47.2731,47.3213,45443.0
2016-10-04 13:35:00,58.91,58.95,58.89,58.93,40866.0,47.3133,47.3454,47.2972,47.3293,40866.0
2016-10-04 13:40:00,58.93,58.93,58.88,58.89,44544.0,47.3293,47.3293,47.2892,47.2972,44544.0
2016-10-04 13:45:00,58.89,58.95,58.86,58.95,69015.0,47.2972,47.3454,47.2731,47.3454,69015.0
2016-10-04 13:50:00,58.95,58.96,58.89,58.92,43024.0,47.3454,47.3534,47.2972,47.3213,43024.0
2016-10-04 13:55:00,58.92,58.97,58.92,58.96,80484.0,47.3213,47.3614,47.3213,47.3534,80484.0
2016-10-04 14:00:00,58.95,59.02,58.92,59.02,64747.0,47.3454,47.4016,47.3213,47.4016,64747.0
2016-10-04 14:05:00,59.01,59.05,58.97,59.03,127828.0,47.3936,47.4257,47.3614,47.4096,127828.0
2016-10-04 14:10:00,59.02,59.14,59.02,59.13,88589.0,47.4016,47.498,47.4016,47.4899,88589.0
2016-10-04 14:15:00,59.13,59.15,59.09,59.11,39015.0,47.4899,47.506,47.4578,47.4739,39015.0
2016-10-04 14:20:00,59.11,59.12,59.03,59.1,61597.0,47.4739,47.4819,47.4096,47.4659,61597.0
2016-10-04 14:25:00,59.1,59.11,59.02,59.07,49584.0,47.4659,47.4739,47.4016,47.4418,49584.0
2016-10-04 14:30:00,59.07,59.17,59.06,59.15,44300.0,47.4418,47.5221,47.4337,47.506,44300.0
2016-10-04 14:35:00,59.15,59.18,59.12,59.15,38898.0,47.506,47.5301,47.4819,47.506,38898.0
2016-10-04 14:40:00,59.15,59.19,59.12,59.14,44334.0,47.506,47.5381,47.4819,47.498,44334.0
2016-10-04 14:45:00,59.14,59.16,59.07,59.09,51654.0,47.498,47.514,47.4418,47.4578,51654.0
2016-10-04 14:50:00,59.09,59.15,59.08,59.12,52007.0,47.4578,47.506,47.4498,47.4819,52007.0
2016-10-04 14:55:00,59.12,59.12,59.04,59.05,55803.0,47.4819,47.4819,47.4177,47.4257,55803.0
2016-10-04 15:00:00,59.04,59.11,59.04,59.1,67313.0,47.4177,47.4739,47.4177,47.4659,67313.0
2016-10-04 15:05:00,59.1,59.14,59.06,59.06,66878.0,47.4659,47.498,47.4337,47.4337,66878.0
2016-10-04 15:10:00,59.06,59.11,59.06,59.09,37238.0,47.4337,47.4739,47.4337,47.4578,37238.0
2016-10-04 15:15:00,59.1,59.13,59.07,59.12,51327.0,47.4659,47.4899,47.4418,47.4819,51327.0
2016-10-04 15:20:00,59.12,59.19,59.12,59.15,57314.0,47.4819,47.5381,47.4819,47.506,57314.0
2016-10-04 15:25:00,59.15,59.19,59.14,59.18,58215.0,47.506,47.5381,47.498,47.5301,58215.0
2016-10-04 15:30:00,59.18,59.19,59.14,59.17,59108.0,47.5301,47.5381,47.498,47.5221,59108.0
2016-10-04 15:35:00,59.17,59.19,59.14,59.18,80758.0,47.5221,47.5381,47.498,47.5301,80758.0
2016-10-04 15:40:00,59.18,59.23,59.18,59.2,86195.0,47.5301,47.5703,47.5301,47.5462,86195.0
2016-10-04 15:45:00,59.2,59.21,59.1,59.11,93310.0,47.5462,47.5542,47.4659,47.4739,93310.0
2016-10-04 15:50:00,59.12,59.13,59.06,59.12,115465.0,47.4819,47.4899,47.4337,47.4819,115465.0
2016-10-04 15:55:00,59.13,59.13,59.04,59.09,234493.0,47.4899,47.4899,47.4177,47.4578,234493.0
2016-10-05 09:30:00,59.39,59.49,59.34,59.35,94088.0,47.6988,47.7791,47.6586,47.6666,94088.0
2016-10-05 09:35:00,59.35,59.5,59.35,59.48,78018.0,47.6666,47.7871,47.6666,47.771,78018.0
2016-10-05 09:40:00,59.48,59.57,59.46,59.54,72779.0,47.771,47.8433,47.755,47.8192,72779.0
2016-10-05 09:45:00,59.55,59.61,59.5,59.6,102234.0,47.8273,47.8755,47.7871,47.8674,102234.0
2016-10-05 09:50:00,59.61,59.64,59.56,59.57,68680.0,47.8755,47.8995,47.8353,47.8433,68680.0
2016-10-05 09:55:00,59.57,59.66,59.56,59.66,45901.0,47.8433,47.9156,47.8353,47.9156,45901.0
2016-10-05 10:00:00,59.67,59.83,59.62,59.82,102483.0,47.9236,48.0521,47.8835,48.0441,102483.0
2016-10-05 10:05:00,59.82,59.98,59.81,59.96,85194.0,48.0441,48.1726,48.0361,48.1566,85194.0
2016-10-05 10:10:00,59.97,59.98,59.9,59.92,65196.0,48.1646,48.1726,48.1084,48.1244,65196.0
2016-10-05 10:15:00,59.93,59.93,59.86,59.88,102684.0,48.1325,48.1325,48.0762,48.0923,102684.0
2016-10-05 10:20:00,59.88,59.94,59.85,59.9,55877.0,48.0923,48.1405,48.0682,48.1084,55877.0
2016-10-05 10:25:00,59.9,59.98,59.9,59.97,56653.0,48.1084,48.1726,48.1084,48.1646,56653.0
2016-10-05 10:30:00,59.96,59.98,59.87,59.95,57186.0,48.1566,48.1726,48.0843,48.1485,57186.0
2016-10-05 10:35:00,59.95,59.99,59.92,59.96,88289.0,48.1485,48.1806,48.1244,48.1566,88289.0
2016-10-05 10:40:00,59.95,59.97,59.86,59.88,95463.0,48.1485,48.1646,48.0762,48.0923,95463.0
2016-10-05 10:45:00,59.88,59.96,59.84,59.85,79411.0,48.0923,48.1566,48.0602,48.0682,79411.0
2016-10-05 10:50:00,59.85,59.99,59.85,59.97,65348.0,48.0682,48.1806,48.0682,48.1646,65348.0
2016-10-05 10:55:00,59.98,59.99,59.95,59.98,56090.0,48.1726,48.1806,48.1485,48.1726,56090.0
2016-10-05 11:00:00,59.98,59.98,59.87,59.94,59454.0,48.1726,48.1726,48.0843,48.1405,59454.0
2016-10-05 11:05:00,59.94,59.99,59.91,59.98,46992.0,48.1405,48.1806,48.1164,48.1726,46992.0
2016-10-05 11:10:00,59.99,59.99,59.92,59.96,39242.0,48.1806,48.1806,48.1244,48.1566,39242.0
2016-10-05 11:15:00,59.96,59.99,59.94,59.98,67989.0,48.1566,48.1806,48.1405,48.1726,67989.0
2016-10-05 11:20:00,59.98,60.0,59.94,59.96,45590.0,48.1726,48.1887,48.1405,48.1566,45590.0
2016-10-05 11:25:00,59.95,59.99,59.94,59.97,36143.0,48.1485,48.1806,48.1405,48.1646,36143.0
2016-10-05 11:30:00,59.97,59.99,59.94,59.95,46331.0,48.1646,48.1806,48.1405,48.1485,46331.0
2016-10-05 11:35:00,59.96,59.98,59.93,59.95,35256.0,48.1566,48.1726,48.1325,48.1485,35256.0
2016-10-05 11:40:00,59.95,59.98,59.91,59.97,53425.0,48.1485,48.1726,48.1164,48.1646,53425.0
2016-10-05 11:45:00,59.98,60.0,59.97,60.0,32001.0,48.1726,48.1887,48.1646,48.1887,32001.0
2016-10-05 11:50:00,60.0,60.06,59.98,60.05,110891.0,48.1887,48.2369,48.1726,48.2288,110891.0
2016-10-05 11:55:00,60.05,60.05,59.96,59.99,50552.0,48.2288,48.2288,48.1566,48.1806,50552.0
2016-10-05 12:00:00,59.98,59.99,59.91,59.93,50547.0,48.1726,48.1806,48.1164,48.1325,50547.0
2016-10-05 12:05:00,59.93,60.0,59.92,60.0,29458.0,48.1325,48.1887,48.1244,48.1887,29458.0
2016-10-05 12:10:00,60.0,60.04,59.98,59.98,37258.0,48.1887,48.2208,48.1726,48.1726,37258.0
2016-10-05 12:15:00,59.98,60.02,59.97,60.0,33045.0,48.1726,48.2047,48.1646,48.1887,33045.0
2016-10-05 12:20:00,59.99,60.03,59.98,59.98,33711.0,48.1806,48.2128,48.1726,48.1726,33711.0
2016-10-05 12:25:00,59.98,60.05,59.98,60.04,19242.0,48.1726,48.2288,48.1726,48.2208,19242.0
2016-10-05 12:30:00,60.03,60.06,60.02,60.02,30195.0,48.2128,48.2369,48.2047,48.2047,30195.0
2016-10-05 12:35:00,60.02,60.04,59.99,60.04,23531.0,48.2047,48.2208,48.1806,48.2208,23531.0
2016-10-05 12:40:00,60.04,60.06,60.03,60.05,29263.0,48.2208,48.2369,48.2128,48.2288,29263.0
2016-10-05 12:45:00,60.05,60.06,60.02,60.03,25813.0,48.2288,48.2369,48.2047,48.2128,25813.0
2016-10-05 12:50:00,60.03,60.07,60.03,60.07,15296.0,48.2128,48.2449,48.2128,48.2449,15296.0
2016-10-05 12:55:00,60.07,60.12,60.06,60.1,33398.0,48.2449,48.2851,48.2369,48.269,33398.0
2016-10-05 13:00:00,60.1,60.15,60.09,60.14,46825.0,48.269,48.3092,48.261,48.3011,46825.0
2016-10-05 13:05:00,60.15,60.15,60.13,60.15,36168.0,48.3092,48.3092,48.2931,48.3092,36168.0
2016-10-05 13:10:00,60.15,60.16,60.1,60.1,31453.0,48.3092,48.3172,48.269,48.269,31453.0
2016-10-05 13:15:00,60.11,60.16,60.1,60.13,30388.0,48.277,48.3172,48.269,48.2931,30388.0
2016-10-05 13:20:00,60.14,60.15,60.1,60.14,46766.0,48.3011,48.3092,48.269,48.3011,46766.0
2016-10-05 13:25:00,60.14,60.16,60.13,60.14,29522.0,48.3011,48.3172,48.2931,48.3011,29522.0
2016-10-05 13:30:00,60.15,60.18,60.13,60.18,18299.0,48.3092,48.3332,48.2931,48.3332,18299.0
2016-10-05 13:35:00,60.18,60.19,60.15,60.18,36510.0,48.3332,48.3413,48.3092,48.3332,36510.0
2016-10-05 13:40:00,60.18,60.23,60.18,60.22,66159.0,48.3332,48.3734,48.3332,48.3654,66159.0
2016-10-05 13:45:00,60.23,60.25,60.21,60.23,36224.0,48.3734,48.3895,48.3573,48.3734,36224.0
2016-10-05 13:50:00,60.24,60.26,60.22,60.25,51620.0,48.3814,48.3975,48.3654,48.3895,51620.0
2016-10-05 13:55:00,60.26,60.28,60.21,60.23,39463.0,48.3975,48.4136,48.3573,48.3734,39463.0
2016-10-05 14:00:00,60.23,60.28,60.22,60.26,51214.0,48.3734,48.4136,48.3654,48.3975,51214.0
2016-10-05 14:05:00,60.26,60.27,60.25,60.26,30202.0,48.3975,48.4055,48.3895,48.3975,30202.0
2016-10-05 14:10:00,60.26,60.27,60.23,60.24,55771.0,48.3975,48.4055,48.3734,48.3814,55771.0
2016-10-05 14:15:00,60.24,60.25,60.21,60.23,43838.0,48.3814,48.3895,48.3573,48.3734,43838.0
2016-10-05 14:20:00,60.22,60.27,60.21,60.27,42331.0,48.3654,48.4055,48.3573,48.4055,42331.0
2016-10-05 14:25:00,60.27,60.27,60.22,60.22,28348.0,48.4055,48.4055,48.3654,48.3654,28348.0
2016-10-05 14:30:00,60.22,60.22,60.15,60.16,72138.0,48.3654,48.3654,48.3092,48.3172,72138.0
2016-10-05 14:35:00,60.16,60.18,60.11,60.11,42196.0,48.3172,48.3332,48.277,48.277,42196.0
2016-10-05 14:40:00,60.11,60.16,60.08,60.08,39040.0,48.277,48.3172,48.2529,48.2529,39040.0
2016-10-05 14:45:00,60.09,60.1,60.08,60.09,25328.0,48.261,48.269,48.2529,48.261,25328.0
2016-10-05 14:50:00,60.09,60.09,60.04,60.04,34887.0,48.261,48.261,48.2208,48.2208,34887.0
2016-10-05 14:55:00,60.05,60.07,60.03,60.03,38422.0,48.2288,48.2449,48.2128,48.2128,38422.0
2016-10-05 15:00:00,60.03,60.11,60.03,60.09,44218.0,48.2128,48.277,48.2128,48.261,44218.0
2016-10-05 15:05:00,60.09,60.12,60.08,60.1,45800.0,48.261,48.2851,48.2529,48.269,45800.0
2016-10-05 15:10:00,60.1,60.11,60.1,60.1,11895.0,48.269,48.277,48.269,48.269,11895.0
2016-10-05 15:15:00,60.1,60.12,60.02,60.02,35279.0,48.269,48.2851,48.2047,48.2047,35279.0
2016-10-05 15:20:00,60.02,60.02,59.96,60.01,73523.0,48.2047,48.2047,48.1566,48.1967,73523.0
2016-10-05 15:25:00,60.0,60.01,59.95,59.96,45848.0,48.1887,48.1967,48.1485,48.1566,45848.0
2016-10-05 15:30:00,59.95,59.98,59.94,59.97,66590.0,48.1485,48.1726,48.1405,48.1646,66590.0
2016-10-05 15:35:00,59.97,59.98,59.93,59.95,95321.0,48.1646,48.1726,48.1325,48.1485,95321.0
2016-10-05 15:40:00,59.96,60.02,59.95,60.0,103865.0,48.1566,48.2047,48.1485,48.1887,103865.0
2016-10-05 15:45:00,60.0,60.0,59.93,59.94,109153.0,48.1887,48.1887,48.1325,48.1405,109153.0
2016-10-05 15:50:00,59.94,59.98,59.89,59.91,125118.0,48.1405,48.1726,48.1003,48.1164,125118.0
2016-10-05 15:55:00,59.9,59.96,59.88,59.9,299842.0,48.1084,48.1566,48.0923,48.1084,299842.0
2016-10-06 09:30:00,59.96,60.05,59.7,59.7,124391.0,48.1566,48.2288,47.9477,47.9477,124391.0
2016-10-06 09:35:00,59.68,59.86,59.68,59.79,63066.0,47.9317,48.0762,47.9317,48.02,63066.0
2016-10-06 09:40:00,59.79,59.85,59.69,59.75,66683.0,48.02,48.0682,47.9397,47.9879,66683.0
2016-10-06 09:45:00,59.76,59.83,59.72,59.73,50305.0,47.9959,48.0521,47.9638,47.9718,50305.0
2016-10-06 09:50:00,59.73,59.75,59.64,59.66,65451.0,47.9718,47.9879,47.8995,47.9156,65451.0
2016-10-06 09:55:00,59.66,59.76,59.61,59.68,55952.0,47.9156,47.9959,47.8755,47.9317,55952.0
2016-10-06 10:00:00,59.68,59.71,59.6,59.67,41512.0,47.9317,47.9558,47.8674,47.9236,41512.0
2016-10-06 10:05:00,59.66,59.69,59.62,59.68,69240.0,47.9156,47.9397,47.8835,47.9317,69240.0
2016-10-06 10:10:00,59.68,59.75,59.67,59.74,47603.0,47.9317,47.9879,47.9236,47.9799,47603.0
2016-10-06 10:15:00,59.74,59.79,59.73,59.75,37566.0,47.9799,48.02,47.9718,47.9879,37566.0
2016-10-06 10:20:00,59.75,59.78,59.63,59.64,76088.0,47.9879,48.012,47.8915,47.8995,76088.0
2016-10-06 10:25:00,59.64,59.68,59.58,59.59,58555.0,47.8995,47.9317,47.8514,47.8594,58555.0
2016-10-06 10:30:00,59.6,59.6,59.51,59.54,39936.0,47.8674,47.8674,47.7951,47.8192,39936.0
2016-10-06 10:35:00,59.55,59.64,59.52,59.64,35671.0,47.8273,47.8995,47.8032,47.8995,35671.0
2016-10-06 10:40:00,59.64,59.72,59.64,59.7,67263.0,47.8995,47.9638,47.8995,47.9477,67263.0
2016-10-06 10:45:00,59.7,59.75,59.66,59.73,61180.0,47.9477,47.9879,47.9156,47.9718,61180.0
2016-10-06 10:50:00,59.74,59.74,59.68,59.73,37842.0,47.9799,47.9799,47.9317,47.9718,37842.0
2016-10-06 10:55:00,59.72,59.76,59.69,59.75,52343.0,47.9638,47.9959,47.9397,47.9879,52343.0
2016-10-06 11:00:00,59.74,59.8,59.73,59.76,75278.0,47.9799,48.0281,47.9718,47.9959,75278.0
2016-10-06 11:05:00,59.75,59.76,59.69,59.7,86006.0,47.9879,47.9959,47.9397,47.9477,86006.0
2016-10-06 11:10:00,59.7,59.73,59.69,59.71,62230.0,47.9477,47.9718,47.9397,47.9558,62230.0
2016-10-06 11:15:00,59.7,59.75,59.69,59.71,70481.0,47.9477,47.9879,47.9397,47.9558,70481.0
2016-10-06 11:20:00,59.7,59.73,59.63,59.68,52249.0,47.9477,47.9718,47.8915,47.9317,52249.0
2016-10-06 11:25:00,59.67,59.78,59.67,59.78,64817.0,47.9236,48.012,47.9236,48.012,64817.0
2016-10-06 11:30:00,59.78,59.78,59.68,59.68,27005.0,48.012,48.012,47.9317,47.9317,27005.0
2016-10-06 11:35:00,59.68,59.7,59.66,59.68,68046.0,47.9317,47.9477,47.9156,47.9317,68046.0
2016-10-06 11:40:00,59.68,59.72,59.65,59.72,27490.0,47.9317,47.9638,47.9076,47.9638,27490.0
2016-10-06 11:45:00,59.71,59.81,59.68,59.8,50428.0,47.9558,48.0361,47.9317,48.0281,50428.0
2016-10-06 11:50:00,59.8,59.89,59.79,59.82,32680.0,48.0281,48.1003,48.02,48.0441,32680.0
2016-10-06 11:55:00,59.81,59.82,59.73,59.75,66481.0,48.0361,48.0441,47.9718,47.9879,66481.0
2016-10-06 12:00:00,59.76,59.76,59.67,59.71,46258.0,47.9959,47.9959,47.9236,47.9558,46258.0
2016-10-06 12:05:00,59.72,59.8,59.72,59.74,36682.0,47.9638,48.0281,47.9638,47.9799,36682.0
2016-10-06 12:10:00,59.75,59.82,59.74,59.82,28027.0,47.9879,48.0441,47.9799,48.0441,28027.0
2016-10-06 12:15:00,59.82,59.86,59.8,59.86,36378.0,48.0441,48.0762,48.0281,48.0762,36378.0
2016-10-06 12:20:00,59.85,59.88,59.83,59.85,29173.0,48.0682,48.0923,48.0521,48.0682,29173.0
2016-10-06 12:25:00,59.85,59.88,59.83,59.85,23564.0,48.0682,48.0923,48.0521,48.0682,23564.0
2016-10-06 12:30:00,59.85,59.89,59.84,59.88,11811.0,48.0682,48.1003,48.0602,48.0923,11811.0
2016-10-06 12:35:00,59.88,59.91,59.86,59.87,21151.0,48.0923,48.1164,48.0762,48.0843,21151.0
2016-10-06 12:40:00,59.87,59.94,59.86,59.93,44719.0,48.0843,48.1405,48.0762,48.1325,44719.0
2016-10-06 12:45:00,59.92,59.98,59.89,59.91,84305.0,48.1244,48.1726,48.1003,48.1164,84305.0
2016-10-06 12:50:00,59.91,59.96,59.9,59.96,21948.0,48.1164,48.1566,48.1084,48.1566,21948.0
2016-10-06 12:55:00,59.96,59.99,59.96,59.98,31378.0,48.1566,48.1806,48.1566,48.1726,31378.0
2016-10-06 13:00:00,59.98,60.01,59.98,59.99,27572.0,48.1726,48.1967,48.1726,48.1806,27572.0
2016-10-06 13:05:00,60.0,60.0,59.94,59.98,21287.0,48.1887,48.1887,48.1405,48.1726,21287.0
2016-10-06 13:10:00,59.98,60.03,59.97,59.99,22858.0,48.1726,48.2128,48.1646,48.1806,22858.0
2016-10-06 13:15:00,59.99,60.03,59.98,60.01,44139.0,48.1806,48.2128,48.1726,48.1967,44139.0
2016-10-06 13:20:00,60.01,60.04,60.01,60.04,16037.0,48.1967,48.2208,48.1967,48.2208,16037.0
2016-10-06 13:25:00,60.04,60.1,60.04,60.1,18746.0,48.2208,48.269,48.2208,48.269,18746.0
2016-10-06 13:30:00,60.1,60.13,60.09,60.13,61327.0,48.269,48.2931,48.261,48.2931,61327.0
2016-10-06 13:35:00,60.12,60.12,60.03,60.03,18241.0,48.2851,48.2851,48.2128,48.2128,18241.0
2016-10-06 13:40:00,60.03,60.03,59.99,60.02,18792.0,48.2128,48.2128,48.1806,48.2047,18792.0
2016-10-06 13:45:00,60.01,60.07,60.01,60.05,24888.0,48.1967,48.2449,48.1967,48.2288,24888.0
2016-10-06 13:50:00,60.04,60.12,60.03,60.12,37017.0,48.2208,48.2851,48.2128,48.2851,37017.0
2016-10-06 13:55:00,60.11,60.11,60.05,60.08,26747.0,48.277,48.277,48.2288,48.2529,26747.0
2016-10-06 14:00:00,60.08,60.1,60.04,60.07,46862.0,48.2529,48.269,48.2208,48.2449,46862.0
2016-10-06 14:05:00,60.07,60.08,60.03,60.07,22441.0,48.2449,48.2529,48.2128,48.2449,22441.0
2016-10-06 14:10:00,60.07,60.08,60.03,60.06,30169.0,48.2449,48.2529,48.2128,48.2369,30169.0
2016-10-06 14:15:00,60.07,60.07,60.02,60.02,43107.0,48.2449,48.2449,48.2047,48.2047,43107.0
2016-10-06 14:20:00,60.01,60.05,60.0,60.03,56198.0,48.1967,48.2288,48.1887,48.2128,56198.0
2016-10-06 14:25:00,60.03,60.07,60.02,60.04,31614.0,48.2128,48.2449,48.2047,48.2208,31614.0
2016-10-06 14:30:00,60.03,60.06,60.01,60.03,29294.0,48.2128,48.2369,48.1967,48.2128,29294.0
2016-10-06 14:35:00,60.03,60.04,59.95,59.95,67570.0,48.2128,48.2208,48.1485,48.1485,67570.0
2016-10-06 14:40:00,59.96,59.96,59.94,59.95,39295.0,48.1566,48.1566,48.1405,48.1485,39295.0
2016-10-06 14:45:00,59.95,59.95,59.89,59.89,73758.0,48.1485,48.1485,48.1003,48.1003,73758.0
2016-10-06 14:50:00,59.89,59.91,59.87,59.87,53949.0,48.1003,48.1164,48.0843,48.0843,53949.0
2016-10-06 14:55:00,59.87,59.88,59.81,59.81,72371.0,48.0843,48.0923,48.0361,48.0361,72371.0
2016-10-06 15:00:00,59.82,59.88,59.81,59.87,35716.0,48.0441,48.0923,48.0361,48.0843,35716.0
2016-10-06 15:05:00,59.87,59.91,59.86,59.89,38487.0,48.0843,48.1164,48.0762,48.1003,38487.0
2016-10-06 15:10:00,59.89,59.91,59.86,59.89,43937.0,48.1003,48.1164,48.0762,48.1003,43937.0
2016-10-06 15:15:00,59.89,59.92,59.85,59.86,44435.0,48.1003,48.1244,48.0682,48.0762,44435.0
2016-10-06 15:20:00,59.86,59.93,59.86,59.93,51232.0,48.0762,48.1325,48.0762,48.1325,51232.0
2016-10-06 15:25:00,59.93,59.94,59.91,59.92,55089.0,48.1325,48.1405,48.1164,48.1244,55089.0
2016-10-06 15:30:00,59.91,59.95,59.87,59.94,53901.0,48.1164,48.1485,48.0843,48.1405,53901.0
2016-10-06 15:35:00,59.93,60.0,59.93,60.0,77518.0,48.1325,48.1887,48.1325,48.1887,77518.0
2016-10-06 15:40:00,60.0,60.01,59.98,59.98,77722.0,48.1887,48.1967,48.1726,48.1726,77722.0
2016-10-06 15:45:00,59.98,60.05,59.97,60.03,139807.0,48.1726,48.2288,48.1646,48.2128,139807.0
2016-10-06 15:50:00,60.02,60.03,59.98,59.98,125738.0,48.2047,48.2128,48.1726,48.1726,125738.0
2016-10-06 15:55:00,59.98,60.0,59.95,59.96,321710.0,48.1726,48.1887,48.1485,48.1566,321710.0
2016-10-07 09:30:00,60.0,60.05,59.73,59.85,103193.0,48.1887,48.2288,47.9718,48.0682,103193.0
2016-10-07 09:35:00,59.83,59.95,59.75,59.88,51436.0,48.0521,48.1485,47.9879,48.0923,51436.0
2016-10-07 09:40:00,59.88,59.94,59.8,59.81,54674.0,48.0923,48.1405,48.0281,48.0361,54674.0
2016-10-07 09:45:00,59.8,59.83,59.71,59.74,70711.0,48.0281,48.0521,47.9558,47.9799,70711.0
2016-10-07 09:50:00,59.72,59.74,59.61,59.73,97984.0,47.9638,47.9799,47.8755,47.9718,97984.0
2016-10-07 09:55:00,59.73,59.81,59.72,59.81,64196.0,47.9718,48.0361,47.9638,48.0361,64196.0
2016-10-07 10:00:00,59.81,59.92,59.79,59.92,53317.0,48.0361,48.1244,48.02,48.1244,53317.0
2016-10-07 10:05:00,59.91,59.98,59.9,59.98,49966.0,48.1164,48.1726,48.1084,48.1726,49966.0
2016-10-07 10:10:00,59.98,60.08,59.97,60.06,126422.0,48.1726,48.2529,48.1646,48.2369,126422.0
2016-10-07 10:15:00,60.06,60.1,60.02,60.05,68208.0,48.2369,48.269,48.2047,48.2288,68208.0
2016-10-07 10:20:00,60.04,60.12,60.02,60.12,73620.0,48.2208,48.2851,48.2047,48.2851,73620.0
2016-10-07 10:25:00,60.12,60.16,60.08,60.1,39697.0,48.2851,48.3172,48.2529,48.269,39697.0
2016-10-07 10:30:00,60.09,60.1,60.06,60.07,28493.0,48.261,48.269,48.2369,48.2449,28493.0
2016-10-07 10:35:00,60.07,60.23,60.07,60.23,70073.0,48.2449,48.3734,48.2449,48.3734,70073.0
2016-10-07 10:40:00,60.23,60.35,60.23,60.28,64723.0,48.3734,48.4698,48.3734,48.4136,64723.0
2016-10-07 10:45:00,60.28,60.33,60.28,60.33,35076.0,48.4136,48.4537,48.4136,48.4537,35076.0
2016-10-07 10:50:00,60.32,60.35,60.3,60.33,51140.0,48.4457,48.4698,48.4296,48.4537,51140.0
2016-10-07 10:55:00,60.33,60.33,60.27,60.3,37045.0,48.4537,48.4537,48.4055,48.4296,37045.0
2016-10-07 11:00:00,60.31,60.35,60.27,60.29,49341.0,48.4377,48.4698,48.4055,48.4216,49341.0
2016-10-07 11:05:00,60.3,60.38,60.28,60.38,35196.0,48.4296,48.4939,48.4136,48.4939,35196.0
2016-10-07 11:10:00,60.39,60.39,60.32,60.33,40243.0,48.5019,48.5019,48.4457,48.4537,40243.0
2016-10-07 11:15:00,60.33,60.43,60.32,60.41,42140.0,48.4537,48.534,48.4457,48.518,42140.0
2016-10-07 11:20:00,60.41,60.44,60.36,60.37,58432.0,48.518,48.5421,48.4778,48.4858,58432.0
2016-10-07 11:25:00,60.36,60.37,60.24,60.24,40776.0,48.4778,48.4858,48.3814,48.3814,40776.0
2016-10-07 11:30:00,60.24,60.29,60.22,60.26,81682.0,48.3814,48.4216,48.3654,48.3975,81682.0
2016-10-07 11:35:00,60.25,60.25,60.08,60.09,32470.0,48.3895,48.3895,48.2529,48.261,32470.0
2016-10-07 11:40:00,60.08,60.12,60.06,60.07,45054.0,48.2529,48.2851,48.2369,48.2449,45054.0
2016-10-07 11:45:00,60.06,60.09,60.03,60.09,50510.0,48.2369,48.261,48.2128,48.261,50510.0
2016-10-07 11:50:00,60.1,60.14,60.08,60.13,39055.0,48.269,48.3011,48.2529,48.2931,39055.0
2016-10-07 11:55:00,60.12,60.2,60.12,60.14,34375.0,48.2851,48.3493,48.2851,48.3011,34375.0
2016-10-07 12:00:00,60.15,60.29,60.13,60.14,81613.0,48.3092,48.4216,48.2931,48.3011,81613.0
2016-10-07 12:05:00,60.15,60.22,60.09,60.15,81349.0,48.3092,48.3654,48.261,48.3092,81349.0
2016-10-07 12:10:00,60.15,60.18,60.05,60.15,54777.0,48.3092,48.3332,48.2288,48.3092,54777.0
2016-10-07 12:15:00,60.15,60.15,60.08,60.11,48444.0,48.3092,48.3092,48.2529,48.277,48444.0
2016-10-07 12:20:00,60.11,60.15,60.07,60.09,82102.0,48.277,48.3092,48.2449,48.261,82102.0
2016-10-07 12:25:00,60.09,60.09,60.04,60.06,37187.0,48.261,48.261,48.2208,48.2369,37187.0
2016-10-07 12:30:00,60.05,60.11,60.03,60.05,48067.0,48.2288,48.277,48.2128,48.2288,48067.0
2016-10-07 12:35:00,60.05,60.08,60.0,60.01,43976.0,48.2288,48.2529,48.1887,48.1967,43976.0
2016-10-07 12:40:00,60.02,60.05,60.0,60.04,40308.0,48.2047,48.2288,48.1887,48.2208,40308.0
2016-10-07 12:45:00,60.03,60.15,60.02,60.15,34539.0,48.2128,48.3092,48.2047,48.3092,34539.0
2016-10-07 12:50:00,60.14,60.17,60.11,60.12,26210.0,48.3011,48.3252,48.277,48.2851,26210.0
2016-10-07 12:55:00,60.13,60.17,60.12,60.15,16329.0,48.2931,48.3252,48.2851,48.3092,16329.0
2016-10-07 13:00:00,60.15,60.15,60.07,60.11,32357.0,48.3092,48.3092,48.2449,48.277,32357.0
2016-10-07 13:05:00,60.11,60.14,60.09,60.13,23696.0,48.277,48.3011,48.261,48.2931,23696.0
2016-10-07 13:10:00,60.13,60.15,60.13,60.14,17794.0,48.2931,48.3092,48.2931,48.3011,17794.0
2016-10-07 13:15:00,60.14,60.16,60.12,60.14,29915.0,48.3011,48.3172,48.2851,48.3011,29915.0
2016-10-07 13:20:00,60.15,60.18,60.14,60.16,20772.0,48.3092,48.3332,48.3011,48.3172,20772.0
2016-10-07 13:25:00,60.16,60.3,60.16,60.27,32325.0,48.3172,48.4296,48.3172,48.4055,32325.0
2016-10-07 13:30:00,60.27,60.29,60.22,60.25,26363.0,48.4055,48.4216,48.3654,48.3895,26363.0
2016-10-07 13:35:00,60.25,60.32,60.25,60.31,21114.0,48.3895,48.4457,48.3895,48.4377,21114.0
2016-10-07 13:40:00,60.31,60.35,60.27,60.29,26230.0,48.4377,48.4698,48.4055,48.4216,26230.0
2016-10-07 13:45:00,60.29,60.3,60.26,60.27,19751.0,48.4216,48.4296,48.3975,48.4055,19751.0
2016-10-07 13:50:00,60.27,60.28,60.24,60.24,32854.0,48.4055,48.4136,48.3814,48.3814,32854.0
2016-10-07 13:55:00,60.23,60.25,60.2,60.2,46462.0,48.3734,48.3895,48.3493,48.3493,46462.0
2016-10-07 14:00:00,60.21,60.26,60.21,60.25,26067.0,48.3573,48.3975,48.3573,48.3895,26067.0
2016-10-07 14:05:00,60.25,60.27,60.23,60.27,33742.0,48.3895,48.4055,48.3734,48.4055,33742.0
2016-10-07 14:10:00,60.27,60.27,60.23,60.25,81996.0,48.4055,48.4055,48.3734,48.3895,81996.0
2016-10-07 14:15:00,60.25,60.27,60.2,60.25,43734.0,48.3895,48.4055,48.3493,48.3895,43734.0
2016-10-07 14:20:00,60.24,60.27,60.23,60.24,44446.0,48.3814,48.4055,48.3734,48.3814,44446.0
2016-10-07 14:25:00,60.25,60.26,60.2,60.21,33430.0,48.3895,48.3975,48.3493,48.3573,33430.0
2016-10-07 14:30:00,60.2,60.26,60.2,60.26,22664.0,48.3493,48.3975,48.3493,48.3975,22664.0
2016-10-07 14:35:00,60.25,60.27,60.22,60.25,32490.0,48.3895,48.4055,48.3654,48.3895,32490.0
2016-10-07 14:40:00,60.25,60.26,60.22,60.25,20133.0,48.3895,48.3975,48.3654,48.3895,20133.0
2016-10-07 14:45:00,60.24,60.27,60.22,60.24,33244.0,48.3814,48.4055,48.3654,48.3814,33244.0
2016-10-07 14:50:00,60.24,60.26,60.22,60.26,34593.0,48.3814,48.3975,48.3654,48.3975,34593.0
2016-10-07 14:55:00,60.26,60.27,60.23,60.23,55592.0,48.3975,48.4055,48.3734,48.3734,55592.0
2016-10-07 15:00:00,60.24,60.27,60.23,60.25,58580.0,48.3814,48.4055,48.3734,48.3895,58580.0
2016-10-07 15:05:00,60.25,60.26,60.22,60.23,30443.0,48.3895,48.3975,48.3654,48.3734,30443.0
2016-10-07 15:10:00,60.24,60.26,60.22,60.26,33020.0,48.3814,48.3975,48.3654,48.3975,33020.0
2016-10-07 15:15:00,60.25,60.26,60.23,60.23,50990.0,48.3895,48.3975,48.3734,48.3734,50990.0
2016-10-07 15:20:00,60.24,60.26,60.23,60.26,55830.0,48.3814,48.3975,48.3734,48.3975,55830.0
2016-10-07 15:25:00,60.25,60.27,60.25,60.25,64797.0,48.3895,48.4055,48.3895,48.3895,64797.0
2016-10-07 15:30:00,60.26,60.26,60.19,60.19,56913.0,48.3975,48.3975,48.3413,48.3413,56913.0
2016-10-07 15:35:00,60.19,60.26,60.17,60.17,115618.0,48.3413,48.3975,48.3252,48.3252,115618.0
2016-10-07 15:40:00,60.17,60.2,60.16,60.17,83239.0,48.3252,48.3493,48.3172,48.3252,83239.0
2016-10-07 15:45:00,60.18,60.18,60.13,60.14,91446.0,48.3332,48.3332,48.2931,48.3011,91446.0
2016-10-07 15:50:00,60.14,60.17,60.12,60.14,105067.0,48.3011,48.3252,48.2851,48.3011,105067.0
2016-10-07 15:55:00,60.12,60.18,60.05,60.06,197684.0,48.2851,48.3332,48.2288,48.2369,197684.0
2016-10-10 09:30:00,60.33,60.52,60.33,60.47,77527.0,48.4537,48.6063,48.4537,48.5662,77527.0
2016-10-10 09:35:00,60.48,60.59,60.46,60.59,36896.0,48.5742,48.6625,48.5581,48.6625,36896.0
2016-10-10 09:40:00,60.6,60.62,60.52,60.6,57955.0,48.6706,48.6866,48.6063,48.6706,57955.0
2016-10-10 09:45:00,60.61,60.61,60.52,60.58,123121.0,48.6786,48.6786,48.6063,48.6545,123121.0
2016-10-10 09:50:00,60.59,60.68,60.56,60.66,49945.0,48.6625,48.7348,48.6384,48.7188,49945.0
2016-10-10 09:55:00,60.66,60.71,60.65,60.69,39892.0,48.7188,48.7589,48.7107,48.7429,39892.0
2016-10-10 10:00:00,60.7,60.71,60.57,60.57,78540.0,48.7509,48.7589,48.6465,48.6465,78540.0
2016-10-10 10:05:00,60.57,60.59,60.51,60.53,29276.0,48.6465,48.6625,48.5983,48.6143,29276.0
2016-10-10 10:10:00,60.53,60.58,60.52,60.53,45282.0,48.6143,48.6545,48.6063,48.6143,45282.0
2016-10-10 10:15:00,60.53,60.57,60.53,60.54,65682.0,48.6143,48.6465,48.6143,48.6224,65682.0
2016-10-10 10:20:00,60.54,60.57,60.52,60.54,56992.0,48.6224,48.6465,48.6063,48.6224,56992.0
2016-10-10 10:25:00,60.55,60.57,60.49,60.49,39374.0,48.6304,48.6465,48.5822,48.5822,39374.0
2016-10-10 10:30:00,60.5,60.54,60.5,60.52,23910.0,48.5903,48.6224,48.5903,48.6063,23910.0
2016-10-10 10:35:00,60.53,60.6,60.51,60.59,25567.0,48.6143,48.6706,48.5983,48.6625,25567.0
2016-10-10 10:40:00,60.58,60.62,60.57,60.62,37783.0,48.6545,48.6866,48.6465,48.6866,37783.0
2016-10-10 10:45:00,60.62,60.65,60.59,60.63,57786.0,48.6866,48.7107,48.6625,48.6947,57786.0
2016-10-10 10:50:00,60.63,60.63,60.59,60.62,26775.0,48.6947,48.6947,48.6625,48.6866,26775.0
2016-10-10 10:55:00,60.63,60.66,60.62,60.63,27697.0,48.6947,48.7188,48.6866,48.6947,27697.0
2016-10-10 11:00:00,60.64,60.66,60.58,60.62,28652.0,48.7027,48.7188,48.6545,48.6866,28652.0
2016-10-10 11:05:00,60.62,60.65,60.6,60.65,32282.0,48.6866,48.7107,48.6706,48.7107,32282.0
2016-10-10 11:10:00,60.65,60.67,60.63,60.66,28878.0,48.7107,48.7268,48.6947,48.7188,28878.0
2016-10-10 11:15:00,60.67,60.67,60.64,60.66,25983.0,48.7268,48.7268,48.7027,48.7188,25983.0
2016-10-10 11:20:00,60.65,60.68,60.62,60.65,31001.0,48.7107,48.7348,48.6866,48.7107,31001.0
2016-10-10 11:25:00,60.64,60.65,60.59,60.62,31733.0,48.7027,48.7107,48.6625,48.6866,31733.0
2016-10-10 11:30:00,60.61,60.63,60.54,60.56,29904.0,48.6786,48.6947,48.6224,48.6384,29904.0
2016-10-10 11:35:00,60.55,60.56,60.51,60.52,19280.0,48.6304,48.6384,48.5983,48.6063,19280.0
2016-10-10 11:40:00,60.53,60.54,60.49,60.51,30090.0,48.6143,48.6224,48.5822,48.5983,30090.0
2016-10-10 11:45:00,60.53,60.57,60.5,60.57,16773.0,48.6143,48.6465,48.5903,48.6465,16773.0
2016-10-10 11:50:00,60.57,60.6,60.56,60.57,33581.0,48.6465,48.6706,48.6384,48.6465,33581.0
2016-10-10 11:55:00,60.57,60.61,60.56,60.6,25267.0,48.6465,48.6786,48.6384,48.6706,25267.0
2016-10-10 12:00:00,60.6,60.61,60.54,60.55,30961.0,48.6706,48.6786,48.6224,48.6304,30961.0
2016-10-10 12:05:00,60.55,60.6,60.55,60.58,20924.0,48.6304,48.6706,48.6304,48.6545,20924.0
2016-10-10 12:10:00,60.57,60.62,60.57,60.61,19515.0,48.6465,48.6866,48.6465,48.6786,19515.0
2016-10-10 12:15:00,60.61,60.65,60.6,60.64,16298.0,48.6786,48.7107,48.6706,48.7027,16298.0
2016-10-10 12:20:00,60.64,60.66,60.61,60.61,24674.0,48.7027,48.7188,48.6786,48.6786,24674.0
2016-10-10 12:25:00,60.6,60.61,60.55,60.58,23730.0,48.6706,48.6786,48.6304,48.6545,23730.0
2016-10-10 12:30:00,60.59,60.61,60.57,60.58,13724.0,48.6625,48.6786,48.6465,48.6545,13724.0
2016-10-10 12:35:00,60.59,60.61,60.58,60.6,20320.0,48.6625,48.6786,48.6545,48.6706,20320.0
2016-10-10 12:40:00,60.6,60.61,60.59,60.59,13912.0,48.6706,48.6786,48.6625,48.6625,13912.0
2016-10-10 12:45:00,60.59,60.63,60.59,60.63,28821.0,48.6625,48.6947,48.6625,48.6947,28821.0
2016-10-10 12:50:00,60.63,60.65,60.59,60.62,23576.0,48.6947,48.7107,48.6625,48.6866,23576.0
2016-10-10 12:55:00,60.62,60.63,60.6,60.61,26603.0,48.6866,48.6947,48.6706,48.6786,26603.0
2016-10-10 13:00:00,60.6,60.66,60.6,60.62,28803.0,48.6706,48.7188,48.6706,48.6866,28803.0
2016-10-10 13:05:00,60.62,60.66,60.61,60.65,71515.0,48.6866,48.7188,48.6786,48.7107,71515.0
2016-10-10 13:10:00,60.65,60.72,60.65,60.72,17473.0,48.7107,48.7669,48.7107,48.7669,17473.0
2016-10-10 13:15:00,60.71,60.73,60.7,60.71,23641.0,48.7589,48.775,48.7509,48.7589,23641.0
2016-10-10 13:20:00,60.7,60.72,60.69,60.71,12993.0,48.7509,48.7669,48.7429,48.7589,12993.0
2016-10-10 13:25:00,60.7,60.72,60.69,60.7,25040.0,48.7509,48.7669,48.7429,48.7509,25040.0
2016-10-10 13:30:00,60.69,60.69,60.64,60.64,16058.0,48.7429,48.7429,48.7027,48.7027,16058.0
2016-10-10 13:35:00,60.63,60.63,60.58,60.58,14144.0,48.6947,48.6947,48.6545,48.6545,14144.0
2016-10-10 13:40:00,60.58,60.61,60.57,60.6,17892.0,48.6545,48.6786,48.6465,48.6706,17892.0
2016-10-10 13:45:00,60.6,60.61,60.57,60.61,14992.0,48.6706,48.6786,48.6465,48.6786,14992.0
2016-10-10 13:50:00,60.61,60.61,60.54,60.54,48634.0,48.6786,48.6786,48.6224,48.6224,48634.0
2016-10-10 13:55:00,60.53,60.54,60.53,60.54,7670.0,48.6143,48.6224,48.6143,48.6224,7670.0
2016-10-10 14:00:00,60.54,60.58,60.53,60.54,29667.0,48.6224,48.6545,48.6143,48.6224,29667.0
2016-10-10 14:05:00,60.53,60.54,60.53,60.54,13550.0,48.6143,48.6224,48.6143,48.6224,13550.0
2016-10-10 14:10:00,60.54,60.55,60.51,60.52,35399.0,48.6224,48.6304,48.5983,48.6063,35399.0
2016-10-10 14:15:00,60.51,60.53,60.5,60.51,29286.0,48.5983,48.6143,48.5903,48.5983,29286.0
2016-10-10 14:20:00,60.5,60.55,60.5,60.51,49865.0,48.5903,48.6304,48.5903,48.5983,49865.0
2016-10-10 14:25:00,60.51,60.52,60.49,60.5,16372.0,48.5983,48.6063,48.5822,48.5903,16372.0
2016-10-10 14:30:00,60.49,60.53,60.48,60.53,61002.0,48.5822,48.6143,48.5742,48.6143,61002.0
2016-10-10 14:35:00,60.52,60.58,60.52,60.56,40941.0,48.6063,48.6545,48.6063,48.6384,40941.0
2016-10-10 14:40:00,60.55,60.57,60.53,60.53,26997.0,48.6304,48.6465,48.6143,48.6143,26997.0
2016-10-10 14:45:00,60.53,60.57,60.53,60.56,22958.0,48.6143,48.6465,48.6143,48.6384,22958.0
2016-10-10 14:50:00,60.55,60.56,60.52,60.53,28656.0,48.6304,48.6384,48.6063,48.6143,28656.0
2016-10-10 14:55:00,60.52,60.52,60.46,60.51,32532.0,48.6063,48.6063,48.5581,48.5983,32532.0
2016-10-10 15:00:00,60.51,60.51,60.48,60.5,32964.0,48.5983,48.5983,48.5742,48.5903,32964.0
2016-10-10 15:05:00,60.5,60.51,60.45,60.49,36043.0,48.5903,48.5983,48.5501,48.5822,36043.0
2016-10-10 15:10:00,60.48,60.5,60.46,60.46,26144.0,48.5742,48.5903,48.5581,48.5581,26144.0
2016-10-10 15:15:00,60.46,60.49,60.45,60.48,35230.0,48.5581,48.5822,48.5501,48.5742,35230.0
2016-10-10 15:20:00,60.48,60.49,60.47,60.48,23515.0,48.5742,48.5822,48.5662,48.5742,23515.0
2016-10-10 15:25:00,60.48,60.51,60.46,60.48,46446.0,48.5742,48.5983,48.5581,48.5742,46446.0
2016-10-10 15:30:00,60.48,60.5,60.43,60.46,55360.0,48.5742,48.5903,48.534,48.5581,55360.0
2016-10-10 15:35:00,60.46,60.48,60.45,60.47,35420.0,48.5581,48.5742,48.5501,48.5662,35420.0
2016-10-10 15:40:00,60.47,60.5,60.45,60.45,90695.0,48.5662,48.5903,48.5501,48.5501,90695.0
2016-10-10 15:45:00,60.45,60.47,60.42,60.42,48508.0,48.5501,48.5662,48.526,48.526,48508.0
2016-10-10 15:50:00,60.42,60.43,60.4,60.43,69458.0,48.526,48.534,48.5099,48.534,69458.0
2016-10-10 15:55:00,60.43,60.47,60.41,60.43,226084.0,48.534,48.5662,48.518,48.534,226084.0
2016-10-11 09:30:00,60.11,60.27,60.07,60.25,82067.0,48.277,48.4055,48.2449,48.3895,82067.0
2016-10-11 09:35:00,60.26,60.35,60.12,60.12,39304.0,48.3975,48.4698,48.2851,48.2851,39304.0
2016-10-11 09:40:00,60.12,60.17,60.09,60.15,58573.0,48.2851,48.3252,48.261,48.3092,58573.0
2016-10-11 09:45:00,60.15,60.22,60.1,60.2,44312.0,48.3092,48.3654,48.269,48.3493,44312.0
2016-10-11 09:50:00,60.19,60.26,60.13,60.24,35220.0,48.3413,48.3975,48.2931,48.3814,35220.0
2016-10-11 09:55:00,60.23,60.29,60.21,60.28,38959.0,48.3734,48.4216,48.3573,48.4136,38959.0
2016-10-11 10:00:00,60.27,60.27,60.18,60.23,27043.0,48.4055,48.4055,48.3332,48.3734,27043.0
2016-10-11 10:05:00,60.23,60.35,60.22,60.33,69587.0,48.3734,48.4698,48.3654,48.4537,69587.0
2016-10-11 10:10:00,60.32,60.32,60.19,60.25,55793.0,48.4457,48.4457,48.3413,48.3895,55793.0
2016-10-11 10:15:00,60.25,60.25,60.17,60.22,46506.0,48.3895,48.3895,48.3252,48.3654,46506.0
2016-10-11 10:20:00,60.22,60.26,60.2,60.24,67831.0,48.3654,48.3975,48.3493,48.3814,67831.0
2016-10-11 10:25:00,60.24,60.24,60.11,60.17,62944.0,48.3814,48.3814,48.277,48.3252,62944.0
2016-10-11 10:30:00,60.18,60.31,60.18,60.31,40835.0,48.3332,48.4377,48.3332,48.4377,40835.0
2016-10-11 10:35:00,60.3,60.38,60.24,60.31,42802.0,48.4296,48.4939,48.3814,48.4377,42802.0
2016-10-11 10:40:00,60.31,60.35,60.28,60.3,35721.0,48.4377,48.4698,48.4136,48.4296,35721.0
2016-10-11 10:45:00,60.3,60.3,60.22,60.23,49622.0,48.4296,48.4296,48.3654,48.3734,49622.0
2016-10-11 10:50:00,60.22,60.23,60.17,60.22,47520.0,48.3654,48.3734,48.3252,48.3654,47520.0
2016-10-11 10:55:00,60.22,60.23,60.13,60.14,51886.0,48.3654,48.3734,48.2931,48.3011,51886.0
2016-10-11 11:00:00,60.13,60.16,60.06,60.12,74510.0,48.2931,48.3172,48.2369,48.2851,74510.0
2016-10-11 11:05:00,60.12,60.15,60.1,60.13,55480.0,48.2851,48.3092,48.269,48.2931,55480.0
2016-10-11 11:10:00,60.13,60.13,60.08,60.09,26678.0,48.2931,48.2931,48.2529,48.261,26678.0
2016-10-11 11:15:00,60.09,60.09,60.0,60.04,45227.0,48.261,48.261,48.1887,48.2208,45227.0
2016-10-11 11:20:00,60.03,60.12,60.03,60.12,74486.0,48.2128,48.2851,48.2128,48.2851,74486.0
2016-10-11 11:25:00,60.13,60.15,60.05,60.08,76623.0,48.2931,48.3092,48.2288,48.2529,76623.0
2016-10-11 11:30:00,60.09,60.16,60.07,60.12,60645.0,48.261,48.3172,48.2449,48.2851,60645.0
2016-10-11 11:35:00,60.12,60.19,60.09,60.19,61791.0,48.2851,48.3413,48.261,48.3413,61791.0
2016-10-11 11:40:00,60.19,60.24,60.16,60.24,44552.0,48.3413,48.3814,48.3172,48.3814,44552.0
2016-10-11 11:45:00,60.23,60.23,60.13,60.13,34178.0,48.3734,48.3734,48.2931,48.2931,34178.0
2016-10-11 11:50:00,60.13,60.17,60.07,60.09,54575.0,48.2931,48.3252,48.2449,48.261,54575.0
2016-10-11 11:55:00,60.09,60.15,60.08,60.12,42790.0,48.261,48.3092,48.2529,48.2851,42790.0
2016-10-11 12:00:00,60.12,60.15,60.04,60.04,27311.0,48.2851,48.3092,48.2208,48.2208,27311.0
2016-10-11 12:05:00,60.04,60.08,60.02,60.06,37762.0,48.2208,48.2529,48.2047,48.2369,37762.0
2016-10-11 12:10:00,60.06,60.07,60.01,60.02,38497.0,48.2369,48.2449,48.1967,48.2047,38497.0
2016-10-11 12:15:00,60.01,60.06,59.99,60.05,46052.0,48.1967,48.2369,48.1806,48.2288,46052.0
2016-10-11 12:20:00,60.05,60.07,60.0,60.01,19024.0,48.2288,48.2449,48.1887,48.1967,19024.0
2016-10-11 12:25:00,60.01,60.03,59.98,60.0,18592.0,48.1967,48.2128,48.1726,48.1887,18592.0
2016-10-11 12:30:00,60.0,60.01,59.96,59.98,25358.0,48.1887,48.1967,48.1566,48.1726,25358.0
2016-10-11 12:35:00,59.97,60.03,59.93,60.03,40338.0,48.1646,48.2128,48.1325,48.2128,40338.0
2016-10-11 12:40:00,60.03,60.11,60.02,60.1,27705.0,48.2128,48.277,48.2047,48.269,27705.0
2016-10-11 12:45:00,60.1,60.13,60.09,60.09,21684.0,48.269,48.2931,48.261,48.261,21684.0
2016-10-11 12:50:00,60.08,60.1,60.05,60.07,21868.0,48.2529,48.269,48.2288,48.2449,21868.0
2016-10-11 12:55:00,60.07,60.08,60.03,60.07,18493.0,48.2449,48.2529,48.2128,48.2449,18493.0
2016-10-11 13:00:00,60.07,60.07,60.0,60.03,35593.0,48.2449,48.2449,48.1887,48.2128,35593.0
2016-10-11 13:05:00,60.02,60.02,59.9,59.91,42959.0,48.2047,48.2047,48.1084,48.1164,42959.0
2016-10-11 13:10:00,59.92,59.92,59.79,59.8,50932.0,48.1244,48.1244,48.02,48.0281,50932.0
2016-10-11 13:15:00,59.8,59.84,59.78,59.82,34019.0,48.0281,48.0602,48.012,48.0441,34019.0
2016-10-11 13:20:00,59.81,59.88,59.81,59.88,39331.0,48.0361,48.0923,48.0361,48.0923,39331.0
2016-10-11 13:25:00,59.88,59.95,59.87,59.92,32857.0,48.0923,48.1485,48.0843,48.1244,32857.0
2016-10-11 13:30:00,59.91,59.93,59.85,59.92,36035.0,48.1164,48.1325,48.0682,48.1244,36035.0
2016-10-11 13:35:00,59.92,59.93,59.81,59.82,73955.0,48.1244,48.1325,48.0361,48.0441,73955.0
2016-10-11 13:40:00,59.84,59.85,59.82,59.82,32976.0,48.0602,48.0682,48.0441,48.0441,32976.0
2016-10-11 13:45:00,59.81,59.83,59.74,59.75,57210.0,48.0361,48.0521,47.9799,47.9879,57210.0
2016-10-11 13:50:00,59.75,59.79,59.74,59.76,32089.0,47.9879,48.02,47.9799,47.9959,32089.0
2016-10-11 13:55:00,59.77,59.77,59.71,59.74,41458.0,48.004,48.004,47.9558,47.9799,41458.0
2016-10-11 14:00:00,59.74,59.76,59.73,59.74,49490.0,47.9799,47.9959,47.9718,47.9799,49490.0
2016-10-11 14:05:00,59.74,59.74,59.67,59.71,48623.0,47.9799,47.9799,47.9236,47.9558,48623.0
2016-10-11 14:10:00,59.71,59.74,59.66,59.66,40937.0,47.9558,47.9799,47.9156,47.9156,40937.0
2016-10-11 14:15:00,59.67,59.67,59.53,59.55,66346.0,47.9236,47.9236,47.8112,47.8273,66346.0
2016-10-11 14:20:00,59.55,59.6,59.5,59.59,49543.0,47.8273,47.8674,47.7871,47.8594,49543.0
2016-10-11 14:25:00,59.59,59.6,59.55,59.59,37157.0,47.8594,47.8674,47.8273,47.8594,37157.0
2016-10-11 14:30:00,59.58,59.58,59.51,59.52,57027.0,47.8514,47.8514,47.7951,47.8032,57027.0
2016-10-11 14:35:00,59.53,59.58,59.51,59.53,35833.0,47.8112,47.8514,47.7951,47.8112,35833.0
2016-10-11 14:40:00,59.53,59.59,59.53,59.58,46232.0,47.8112,47.8594,47.8112,47.8514,46232.0
2016-10-11 14:45:00,59.59,59.63,59.58,59.6,63252.0,47.8594,47.8915,47.8514,47.8674,63252.0
2016-10-11 14:50:00,59.59,59.61,59.56,59.61,36623.0,47.8594,47.8755,47.8353,47.8755,36623.0
2016-10-11 14:55:00,59.61,59.63,59.57,59.6,56520.0,47.8755,47.8915,47.8433,47.8674,56520.0
2016-10-11 15:00:00,59.59,59.66,59.58,59.63,54562.0,47.8594,47.9156,47.8514,47.8915,54562.0
2016-10-11 15:05:00,59.62,59.65,59.58,59.64,49098.0,47.8835,47.9076,47.8514,47.8995,49098.0
2016-10-11 15:10:00,59.64,59.71,59.63,59.71,69915.0,47.8995,47.9558,47.8915,47.9558,69915.0
2016-10-11 15:15:00,59.7,59.79,59.69,59.79,97878.0,47.9477,48.02,47.9397,48.02,97878.0
2016-10-11 15:20:00,59.8,59.91,59.79,59.88,130277.0,48.0281,48.1164,48.02,48.0923,130277.0
2016-10-11 15:25:00,59.87,59.89,59.83,59.85,75162.0,48.0843,48.1003,48.0521,48.0682,75162.0
2016-10-11 15:30:00,59.86,59.9,59.83,59.88,67641.0,48.0762,48.1084,48.0521,48.0923,67641.0
2016-10-11 15:35:00,59.88,59.95,59.86,59.94,107969.0,48.0923,48.1485,48.0762,48.1405,107969.0
2016-10-11 15:40:00,59.94,60.0,59.93,59.98,123008.0,48.1405,48.1887,48.1325,48.1726,123008.0
2016-10-11 15:45:00,59.97,60.01,59.93,59.98,105959.0,48.1646,48.1967,48.1325,48.1726,105959.0
2016-10-11 15:50:00,59.98,59.98,59.91,59.93,108657.0,48.1726,48.1726,48.1164,48.1325,108657.0
2016-10-11 15:55:00,59.93,59.93,59.81,59.87,279740.0,48.1325,48.1325,48.0361,48.0843,279740.0
2016-10-12 09:30:00,60.09,60.13,59.9,60.02,72469.0,48.261,48.2931,48.1084,48.2047,72469.0
2016-10-12 09:35:00,60.05,60.17,59.98,60.12,43809.0,48.2288,48.3252,48.1726,48.2851,43809.0
2016-10-12 09:40:00,60.12,60.16,60.06,60.15,68603.0,48.2851,48.3172,48.2369,48.3092,68603.0
2016-10-12 09:45:00,60.14,60.14,60.04,60.09,62250.0,48.3011,48.3011,48.2208,48.261,62250.0
2016-10-12 09:50:00,60.09,60.27,60.09,60.26,54915.0,48.261,48.4055,48.261,48.3975,54915.0
2016-10-12 09:55:00,60.28,60.39,60.27,60.36,52881.0,48.4136,48.5019,48.4055,48.4778,52881.0
2016-10-12 10:00:00,60.35,60.36,60.25,60.3,61406.0,48.4698,48.4778,48.3895,48.4296,61406.0
2016-10-12 10:05:00,60.31,60.36,60.27,60.29,54335.0,48.4377,48.4778,48.4055,48.4216,54335.0
2016-10-12 10:10:00,60.29,60.38,60.28,60.36,48321.0,48.4216,48.4939,48.4136,48.4778,48321.0
2016-10-12 10:15:00,60.35,60.44,60.33,60.41,39969.0,48.4698,48.5421,48.4537,48.518,39969.0
2016-10-12 10:20:00,60.41,60.56,60.41,60.55,61228.0,48.518,48.6384,48.518,48.6304,61228.0
2016-10-12 10:25:00,60.55,60.7,60.55,60.66,68773.0,48.6304,48.7509,48.6304,48.7188,68773.0
2016-10-12 10:30:00,60.66,60.66,60.59,60.61,51914.0,48.7188,48.7188,48.6625,48.6786,51914.0
2016-10-12 10:35:00,60.61,60.64,60.58,60.63,58353.0,48.6786,48.7027,48.6545,48.6947,58353.0
2016-10-12 10:40:00,60.61,60.69,60.58,60.68,75231.0,48.6786,48.7429,48.6545,48.7348,75231.0
2016-10-12 10:45:00,60.69,60.71,60.62,60.66,48691.0,48.7429,48.7589,48.6866,48.7188,48691.0
2016-10-12 10:50:00,60.66,60.7,60.6,60.62,56033.0,48.7188,48.7509,48.6706,48.6866,56033.0
2016-10-12 10:55:00,60.62,60.62,60.52,60.54,65761.0,48.6866,48.6866,48.6063,48.6224,65761.0
2016-10-12 11:00:00,60.54,60.6,60.52,60.6,55891.0,48.6224,48.6706,48.6063,48.6706,55891.0
2016-10-12 11:05:00,60.59,60.65,60.59,60.61,34656.0,48.6625,48.7107,48.6625,48.6786,34656.0
2016-10-12 11:10:00,60.62,60.65,60.59,60.61,26503.0,48.6866,48.7107,48.6625,48.6786,26503.0
2016-10-12 11:15:00,60.61,60.62,60.54,60.55,37024.0,48.6786,48.6866,48.6224,48.6304,37024.0
2016-10-12 11:20:00,60.55,60.59,60.53,60.59,19359.0,48.6304,48.6625,48.6143,48.6625,19359.0
2016-10-12 11:25:00,60.58,60.6,60.54,60.58,27846.0,48.6545,48.6706,48.6224,48.6545,27846.0
2016-10-12 11:30:00,60.57,60.64,60.55,60.6,42178.0,48.6465,48.7027,48.6304,48.6706,42178.0
2016-10-12 11:35:00,60.6,60.65,60.58,60.63,30555.0,48.6706,48.7107,48.6545,48.6947,30555.0
2016-10-12 11:40:00,60.64,60.65,60.59,60.62,37929.0,48.7027,48.7107,48.6625,48.6866,37929.0
2016-10-12 11:45:00,60.62,60.65,60.59,60.64,40578.0,48.6866,48.7107,48.6625,48.7027,40578.0
2016-10-12 11:50:00,60.64,60.67,60.62,60.63,26925.0,48.7027,48.7268,48.6866,48.6947,26925.0
2016-10-12 11:55:00,60.63,60.66,60.57,60.58,34393.0,48.6947,48.7188,48.6465,48.6545,34393.0
2016-10-12 12:00:00,60.58,60.64,60.58,60.62,39120.0,48.6545,48.7027,48.6545,48.6866,39120.0
2016-10-12 12:05:00,60.63,60.66,60.6,60.66,44505.0,48.6947,48.7188,48.6706,48.7188,44505.0
2016-10-12 12:10:00,60.66,60.72,60.65,60.71,34595.0,48.7188,48.7669,48.7107,48.7589,34595.0
2016-10-12 12:15:00,60.71,60.71,60.67,60.69,41665.0,48.7589,48.7589,48.7268,48.7429,41665.0
2016-10-12 12:20:00,60.68,60.77,60.68,60.76,34743.0,48.7348,48.8071,48.7348,48.7991,34743.0
2016-10-12 12:25:00,60.76,60.8,60.75,60.8,62940.0,48.7991,48.8312,48.791,48.8312,62940.0
2016-10-12 12:30:00,60.8,60.81,60.76,60.79,45513.0,48.8312,48.8392,48.7991,48.8232,45513.0
2016-10-12 12:35:00,60.8,60.84,60.79,60.82,35952.0,48.8312,48.8633,48.8232,48.8473,35952.0
2016-10-12 12:40:00,60.82,60.82,60.78,60.8,32377.0,48.8473,48.8473,48.8151,48.8312,32377.0
2016-10-12 12:45:00,60.79,60.82,60.79,60.82,17512.0,48.8232,48.8473,48.8232,48.8473,17512.0
2016-10-12 12:50:00,60.82,60.87,60.81,60.83,36695.0,48.8473,48.8874,48.8392,48.8553,36695.0
2016-10-12 12:55:00,60.82,60.83,60.8,60.8,20077.0,48.8473,48.8553,48.8312,48.8312,20077.0
2016-10-12 13:00:00,60.81,60.81,60.75,60.75,27324.0,48.8392,48.8392,48.791,48.791,27324.0
2016-10-12 13:05:00,60.75,60.77,60.74,60.75,60569.0,48.791,48.8071,48.783,48.791,60569.0
2016-10-12 13:10:00,60.75,60.75,60.68,60.73,41479.0,48.791,48.791,48.7348,48.775,41479.0
2016-10-12 13:15:00,60.73,60.76,60.72,60.75,81838.0,48.775,48.7991,48.7669,48.791,81838.0
2016-10-12 13:20:00,60.74,60.75,60.7,60.72,29628.0,48.783,48.791,48.7509,48.7669,29628.0
2016-10-12 13:25:00,60.72,60.75,60.71,60.75,28258.0,48.7669,48.791,48.7589,48.791,28258.0
2016-10-12 13:30:00,60.75,60.76,60.7,60.71,20026.0,48.791,48.7991,48.7509,48.7589,20026.0
2016-10-12 13:35:00,60.7,60.73,60.69,60.72,30175.0,48.7509,48.775,48.7429,48.7669,30175.0
2016-10-12 13:40:00,60.71,60.73,60.68,60.7,24757.0,48.7589,48.775,48.7348,48.7509,24757.0
2016-10-12 13:45:00,60.7,60.73,60.7,60.73,40615.0,48.7509,48.775,48.7509,48.775,40615.0
2016-10-12 13:50:00,60.72,60.73,60.7,60.72,21956.0,48.7669,48.775,48.7509,48.7669,21956.0
2016-10-12 13:55:00,60.72,60.76,60.71,60.76,40226.0,48.7669,48.7991,48.7589,48.7991,40226.0
2016-10-12 14:00:00,60.76,60.8,60.66,60.71,111198.0,48.7991,48.8312,48.7188,48.7589,111198.0
2016-10-12 14:05:00,60.71,60.75,60.67,60.73,68889.0,48.7589,48.791,48.7268,48.775,68889.0
2016-10-12 14:10:00,60.73,60.78,60.72,60.75,57449.0,48.775,48.8151,48.7669,48.791,57449.0
2016-10-12 14:15:00,60.75,60.78,60.69,60.71,100436.0,48.791,48.8151,48.7429,48.7589,100436.0
2016-10-12 14:20:00,60.7,60.75,60.66,60.66,57616.0,48.7509,48.791,48.7188,48.7188,57616.0
2016-10-12 14:25:00,60.66,60.66,60.53,60.56,127395.0,48.7188,48.7188,48.6143,48.6384,127395.0
2016-10-12 14:30:00,60.55,60.58,60.54,60.57,30471.0,48.6304,48.6545,48.6224,48.6465,30471.0
2016-10-12 14:35:00,60.57,60.58,60.52,60.55,49845.0,48.6465,48.6545,48.6063,48.6304,49845.0
2016-10-12 14:40:00,60.55,60.57,60.52,60.53,37852.0,48.6304,48.6465,48.6063,48.6143,37852.0
2016-10-12 14:45:00,60.53,60.57,60.52,60.57,51649.0,48.6143,48.6465,48.6063,48.6465,51649.0
2016-10-12 14:50:00,60.57,60.57,60.53,60.55,53810.0,48.6465,48.6465,48.6143,48.6304,53810.0
2016-10-12 14:55:00,60.55,60.56,60.51,60.53,49930.0,48.6304,48.6384,48.5983,48.6143,49930.0
2016-10-12 15:00:00,60.53,60.56,60.48,60.54,50054.0,48.6143,48.6384,48.5742,48.6224,50054.0
2016-10-12 15:05:00,60.53,60.58,60.52,60.52,71147.0,48.6143,48.6545,48.6063,48.6063,71147.0
2016-10-12 15:10:00,60.53,60.56,60.52,60.55,48070.0,48.6143,48.6384,48.6063,48.6304,48070.0
2016-10-12 15:15:00,60.55,60.57,60.51,60.56,79949.0,48.6304,48.6465,48.5983,48.6384,79949.0
2016-10-12 15:20:00,60.57,60.6,60.56,60.58,101728.0,48.6465,48.6706,48.6384,48.6545,101728.0
2016-10-12 15:25:00,60.57,60.58,60.51,60.53,91037.0,48.6465,48.6545,48.5983,48.6143,91037.0
2016-10-12 15:30:00,60.53,60.53,60.45,60.45,84936.0,48.6143,48.6143,48.5501,48.5501,84936.0
2016-10-12 15:35:00,60.45,60.5,60.42,60.5,119803.0,48.5501,48.5903,48.526,48.5903,119803.0
2016-10-12 15:40:00,60.49,60.5,60.44,60.48,149724.0,48.5822,48.5903,48.5421,48.5742,149724.0
2016-10-12 15:45:00,60.49,60.52,60.47,60.48,129557.0,48.5822,48.6063,48.5662,48.5742,129557.0
2016-10-12 15:50:00,60.48,60.49,60.42,60.44,167671.0,48.5742,48.5822,48.526,48.5421,167671.0
2016-10-12 15:55:00,60.44,60.48,60.42,60.45,423024.0,48.5421,48.5742,48.526,48.5501,423024.0
2016-10-13 09:30:00,59.82,59.93,59.64,59.7,110572.0,48.0441,48.1325,47.8995,47.9477,110572.0
2016-10-13 09:35:00,59.72,59.72,59.46,59.5,85029.0,47.9638,47.9638,47.755,47.7871,85029.0
2016-10-13 09:40:00,59.48,59.58,59.46,59.47,62912.0,47.771,47.8514,47.755,47.763,62912.0
2016-10-13 09:45:00,59.47,59.49,59.36,59.36,89830.0,47.763,47.7791,47.6747,47.6747,89830.0
2016-10-13 09:50:00,59.36,59.37,59.11,59.13,109298.0,47.6747,47.6827,47.4739,47.4899,109298.0
2016-10-13 09:55:00,59.12,59.15,58.93,59.1,249972.0,47.4819,47.506,47.3293,47.4659,249972.0
2016-10-13 10:00:00,59.09,59.12,59.02,59.08,173474.0,47.4578,47.4819,47.4016,47.4498,173474.0
2016-10-13 10:05:00,59.07,59.22,59.04,59.2,137011.0,47.4418,47.5622,47.4177,47.5462,137011.0
2016-10-13 10:10:00,59.2,59.37,59.09,59.37,139298.0,47.5462,47.6827,47.4578,47.6827,139298.0
2016-10-13 10:15:00,59.37,59.42,59.31,59.39,108639.0,47.6827,47.7229,47.6345,47.6988,108639.0
2016-10-13 10:20:00,59.39,59.4,59.32,59.33,44943.0,47.6988,47.7068,47.6425,47.6506,44943.0
2016-10-13 10:25:00,59.34,59.34,59.17,59.18,138008.0,47.6586,47.6586,47.5221,47.5301,138008.0
2016-10-13 10:30:00,59.18,59.2,59.12,59.19,62800.0,47.5301,47.5462,47.4819,47.5381,62800.0
2016-10-13 10:35:00,59.2,59.3,59.2,59.25,42879.0,47.5462,47.6265,47.5462,47.5863,42879.0
2016-10-13 10:40:00,59.26,59.28,59.11,59.11,60495.0,47.5944,47.6104,47.4739,47.4739,60495.0
2016-10-13 10:45:00,59.11,59.13,58.99,58.99,58323.0,47.4739,47.4899,47.3775,47.3775,58323.0
2016-10-13 10:50:00,59.0,59.05,59.0,59.01,40823.0,47.3855,47.4257,47.3855,47.3936,40823.0
2016-10-13 10:55:00,59.01,59.13,59.01,59.13,30636.0,47.3936,47.4899,47.3936,47.4899,30636.0
2016-10-13 11:00:00,59.12,59.14,59.03,59.04,30379.0,47.4819,47.498,47.4096,47.4177,30379.0
2016-10-13 11:05:00,59.04,59.15,59.04,59.11,33265.0,47.4177,47.506,47.4177,47.4739,33265.0
2016-10-13 11:10:00,59.1,59.19,59.07,59.17,38291.0,47.4659,47.5381,47.4418,47.5221,38291.0
2016-10-13 11:15:00,59.16,59.3,59.16,59.29,45875.0,47.514,47.6265,47.514,47.6184,45875.0
2016-10-13 11:20:00,59.3,59.32,59.22,59.26,83369.0,47.6265,47.6425,47.5622,47.5944,83369.0
2016-10-13 11:25:00,59.26,59.29,59.22,59.23,76086.0,47.5944,47.6184,47.5622,47.5703,76086.0
2016-10-13 11:30:00,59.24,59.27,59.22,59.26,104989.0,47.5783,47.6024,47.5622,47.5944,104989.0
2016-10-13 11:35:00,59.25,59.27,59.23,59.26,242197.0,47.5863,47.6024,47.5703,47.5944,242197.0
2016-10-13 11:40:00,59.26,59.34,59.24,59.33,44136.0,47.5944,47.6586,47.5783,47.6506,44136.0
2016-10-13 11:45:00,59.33,59.35,59.25,59.31,46705.0,47.6506,47.6666,47.5863,47.6345,46705.0
2016-10-13 11:50:00,59.31,59.38,59.3,59.35,38319.0,47.6345,47.6907,47.6265,47.6666,38319.0
2016-10-13 11:55:00,59.34,59.36,59.3,59.33,89464.0,47.6586,47.6747,47.6265,47.6506,89464.0
2016-10-13 12:00:00,59.34,59.36,59.3,59.35,32974.0,47.6586,47.6747,47.6265,47.6666,32974.0
2016-10-13 12:05:00,59.35,59.37,59.31,59.35,24840.0,47.6666,47.6827,47.6345,47.6666,24840.0
2016-10-13 12:10:00,59.36,59.39,59.33,59.37,23814.0,47.6747,47.6988,47.6506,47.6827,23814.0
2016-10-13 12:15:00,59.37,59.42,59.36,59.38,20909.0,47.6827,47.7229,47.6747,47.6907,20909.0
2016-10-13 12:20:00,59.39,59.4,59.33,59.38,19490.0,47.6988,47.7068,47.6506,47.6907,19490.0
2016-10-13 12:25:00,59.37,59.37,59.32,59.33,17318.0,47.6827,47.6827,47.6425,47.6506,17318.0
2016-10-13 12:30:00,59.33,59.38,59.32,59.36,42836.0,47.6506,47.6907,47.6425,47.6747,42836.0
2016-10-13 12:35:00,59.36,59.51,59.35,59.51,31255.0,47.6747,47.7951,47.6666,47.7951,31255.0
2016-10-13 12:40:00,59.51,59.6,59.51,59.57,59047.0,47.7951,47.8674,47.7951,47.8433,59047.0
2016-10-13 12:45:00,59.56,59.57,59.51,59.53,28486.0,47.8353,47.8433,47.7951,47.8112,28486.0
2016-10-13 12:50:00,59.54,59.56,59.53,59.54,22783.0,47.8192,47.8353,47.8112,47.8192,22783.0
2016-10-13 12:55:00,59.55,59.58,59.54,59.57,16257.0,47.8273,47.8514,47.8192,47.8433,16257.0
2016-10-13 13:00:00,59.58,59.58,59.5,59.53,38651.0,47.8514,47.8514,47.7871,47.8112,38651.0
2016-10-13 13:05:00,59.53,59.53,59.48,59.49,31654.0,47.8112,47.8112,47.771,47.7791,31654.0
2016-10-13 13:10:00,59.5,59.5,59.43,59.44,44495.0,47.7871,47.7871,47.7309,47.7389,44495.0
2016-10-13 13:15:00,59.45,59.49,59.45,59.48,26841.0,47.747,47.7791,47.747,47.771,26841.0
2016-10-13 13:20:00,59.47,59.5,59.45,59.46,30864.0,47.763,47.7871,47.747,47.755,30864.0
2016-10-13 13:25:00,59.47,59.49,59.43,59.44,31205.0,47.763,47.7791,47.7309,47.7389,31205.0
2016-10-13 13:30:00,59.44,59.48,59.42,59.44,20986.0,47.7389,47.771,47.7229,47.7389,20986.0
2016-10-13 13:35:00,59.43,59.45,59.4,59.44,25958.0,47.7309,47.747,47.7068,47.7389,25958.0
2016-10-13 13:40:00,59.45,59.48,59.44,59.45,24057.0,47.747,47.771,47.7389,47.747,24057.0
2016-10-13 13:45:00,59.46,59.48,59.42,59.42,17800.0,47.755,47.771,47.7229,47.7229,17800.0
2016-10-13 13:50:00,59.42,59.57,59.41,59.55,36930.0,47.7229,47.8433,47.7148,47.8273,36930.0
2016-10-13 13:55:00,59.56,59.65,59.55,59.65,50124.0,47.8353,47.9076,47.8273,47.9076,50124.0
2016-10-13 14:00:00,59.66,59.71,59.62,59.69,42018.0,47.9156,47.9558,47.8835,47.9397,42018.0
2016-10-13 14:05:00,59.7,59.72,59.63,59.64,66632.0,47.9477,47.9638,47.8915,47.8995,66632.0
2016-10-13 14:10:00,59.64,59.65,59.6,59.65,43260.0,47.8995,47.9076,47.8674,47.9076,43260.0
2016-10-13 14:15:00,59.65,59.66,59.61,59.64,51021.0,47.9076,47.9156,47.8755,47.8995,51021.0
2016-10-13 14:20:00,59.64,59.68,59.64,59.65,34146.0,47.8995,47.9317,47.8995,47.9076,34146.0
2016-10-13 14:25:00,59.65,59.68,59.64,59.65,37818.0,47.9076,47.9317,47.8995,47.9076,37818.0
2016-10-13 14:30:00,59.65,59.67,59.63,59.66,29419.0,47.9076,47.9236,47.8915,47.9156,29419.0
2016-10-13 14:35:00,59.65,59.69,59.61,59.64,56721.0,47.9076,47.9397,47.8755,47.8995,56721.0
2016-10-13 14:40:00,59.64,59.65,59.61,59.64,54324.0,47.8995,47.9076,47.8755,47.8995,54324.0
2016-10-13 14:45:00,59.64,59.67,59.62,59.66,69331.0,47.8995,47.9236,47.8835,47.9156,69331.0
2016-10-13 14:50:00,59.67,59.72,59.64,59.72,26406.0,47.9236,47.9638,47.8995,47.9638,26406.0
2016-10-13 14:55:00,59.71,59.77,59.7,59.74,25773.0,47.9558,48.004,47.9477,47.9799,25773.0
2016-10-13 15:00:00,59.75,59.75,59.67,59.74,34884.0,47.9879,47.9879,47.9236,47.9799,34884.0
2016-10-13 15:05:00,59.74,59.76,59.69,59.76,39475.0,47.9799,47.9959,47.9397,47.9959,39475.0
2016-10-13 15:10:00,59.75,59.8,59.74,59.78,38148.0,47.9879,48.0281,47.9799,48.012,38148.0
2016-10-13 15:15:00,59.78,59.83,59.77,59.82,66252.0,48.012,48.0521,48.004,48.0441,66252.0
2016-10-13 15:20:00,59.81,59.87,59.81,59.86,53109.0,48.0361,48.0843,48.0361,48.0762,53109.0
2016-10-13 15:25:00,59.85,59.85,59.78,59.79,67023.0,48.0682,48.0682,48.012,48.02,67023.0
2016-10-13 15:30:00,59.79,59.81,59.72,59.75,69101.0,48.02,48.0361,47.9638,47.9879,69101.0
2016-10-13 15:35:00,59.75,59.78,59.73,59.75,81630.0,47.9879,48.012,47.9718,47.9879,81630.0
2016-10-13 15:40:00,59.75,59.77,59.72,59.73,70617.0,47.9879,48.004,47.9638,47.9718,70617.0
2016-10-13 15:45:00,59.73,59.75,59.65,59.66,89389.0,47.9718,47.9879,47.9076,47.9156,89389.0
2016-10-13 15:50:00,59.66,59.66,59.6,59.62,111626.0,47.9156,47.9156,47.8674,47.8835,111626.0
2016-10-13 15:55:00,59.62,59.62,59.55,59.59,342901.0,47.8835,47.8835,47.8273,47.8594,342901.0
2016-10-14 09:30:00,60.12,60.44,60.09,60.28,86574.0,48.2851,48.5421,48.261,48.4136,86574.0
2016-10-14 09:35:00,60.27,60.37,60.2,60.31,49474.0,48.4055,48.4858,48.3493,48.4377,49474.0
2016-10-14 09:40:00,60.32,60.46,60.29,60.36,148258.0,48.4457,48.5581,48.4216,48.4778,148258.0
2016-10-14 09:45:00,60.37,60.44,60.37,60.4,129476.0,48.4858,48.5421,48.4858,48.5099,129476.0
2016-10-14 09:50:00,60.41,60.47,60.33,60.46,101499.0,48.518,48.5662,48.4537,48.5581,101499.0
2016-10-14 09:55:00,60.46,60.49,60.38,60.38,64419.0,48.5581,48.5822,48.4939,48.4939,64419.0
2016-10-14 10:00:00,60.37,60.46,60.32,60.44,56567.0,48.4858,48.5581,48.4457,48.5421,56567.0
2016-10-14 10:05:00,60.45,60.59,60.44,60.48,71380.0,48.5501,48.6625,48.5421,48.5742,71380.0
2016-10-14 10:10:00,60.49,60.63,60.49,60.53,42387.0,48.5822,48.6947,48.5822,48.6143,42387.0
2016-10-14 10:15:00,60.54,60.65,60.54,60.61,42719.0,48.6224,48.7107,48.6224,48.6786,42719.0
2016-10-14 10:20:00,60.61,60.69,60.6,60.62,39188.0,48.6786,48.7429,48.6706,48.6866,39188.0
2016-10-14 10:25:00,60.62,60.62,60.47,60.47,36150.0,48.6866,48.6866,48.5662,48.5662,36150.0
2016-10-14 10:30:00,60.48,60.5,60.42,60.48,27472.0,48.5742,48.5903,48.526,48.5742,27472.0
2016-10-14 10:35:00,60.47,60.53,60.46,60.51,39357.0,48.5662,48.6143,48.5581,48.5983,39357.0
2016-10-14 10:40:00,60.5,60.53,60.43,60.46,29933.0,48.5903,48.6143,48.534,48.5581,29933.0
2016-10-14 10:45:00,60.46,60.5,60.41,60.42,38083.0,48.5581,48.5903,48.518,48.526,38083.0
2016-10-14 10:50:00,60.42,60.43,60.27,60.28,84985.0,48.526,48.534,48.4055,48.4136,84985.0
2016-10-14 10:55:00,60.28,60.32,60.22,60.22,170890.0,48.4136,48.4457,48.3654,48.3654,170890.0
2016-10-14 11:00:00,60.23,60.25,60.05,60.1,52469.0,48.3734,48.3895,48.2288,48.269,52469.0
2016-10-14 11:05:00,60.1,60.12,60.05,60.11,42804.0,48.269,48.2851,48.2288,48.277,42804.0
2016-10-14 11:10:00,60.1,60.1,59.97,59.98,53118.0,48.269,48.269,48.1646,48.1726,53118.0
2016-10-14 11:15:00,59.97,60.13,59.96,60.11,35600.0,48.1646,48.2931,48.1566,48.277,35600.0
2016-10-14 11:20:00,60.1,60.1,60.01,60.06,47672.0,48.269,48.269,48.1967,48.2369,47672.0
2016-10-14 11:25:00,60.05,60.05,59.97,59.97,43798.0,48.2288,48.2288,48.1646,48.1646,43798.0
2016-10-14 11:30:00,59.96,59.98,59.87,59.97,52209.0,48.1566,48.1726,48.0843,48.1646,52209.0
2016-10-14 11:35:00,59.97,60.03,59.93,60.03,46722.0,48.1646,48.2128,48.1325,48.2128,46722.0
2016-10-14 11:40:00,60.03,60.06,59.98,59.99,56285.0,48.2128,48.2369,48.1726,48.1806,56285.0
2016-10-14 11:45:00,59.99,59.99,59.93,59.93,44586.0,48.1806,48.1806,48.1325,48.1325,44586.0
2016-10-14 11:50:00,59.94,59.98,59.93,59.97,29957.0,48.1405,48.1726,48.1325,48.1646,29957.0
2016-10-14 11:55:00,59.97,60.03,59.95,59.96,38712.0,48.1646,48.2128,48.1485,48.1566,38712.0
2016-10-14 12:00:00,59.96,60.0,59.94,59.98,44916.0,48.1566,48.1887,48.1405,48.1726,44916.0
2016-10-14 12:05:00,59.98,59.99,59.92,59.93,42592.0,48.1726,48.1806,48.1244,48.1325,42592.0
2016-10-14 12:10:00,59.92,59.92,59.81,59.85,60380.0,48.1244,48.1244,48.0361,48.0682,60380.0
2016-10-14 12:15:00,59.84,59.86,59.78,59.82,44485.0,48.0602,48.0762,48.012,48.0441,44485.0
2016-10-14 12:20:00,59.81,59.83,59.77,59.83,41692.0,48.0361,48.0521,48.004,48.0521,41692.0
2016-10-14 12:25:00,59.82,59.85,59.8,59.83,18422.0,48.0441,48.0682,48.0281,48.0521,18422.0
2016-10-14 12:30:00,59.83,59.86,59.8,59.81,29413.0,48.0521,48.0762,48.0281,48.0361,29413.0
2016-10-14 12:35:00,59.81,59.87,59.81,59.86,23761.0,48.0361,48.0843,48.0361,48.0762,23761.0
2016-10-14 12:40:00,59.87,59.92,59.86,59.9,30373.0,48.0843,48.1244,48.0762,48.1084,30373.0
2016-10-14 12:45:00,59.91,59.91,59.87,59.88,26614.0,48.1164,48.1164,48.0843,48.0923,26614.0
2016-10-14 12:50:00,59.89,59.91,59.85,59.9,32049.0,48.1003,48.1164,48.0682,48.1084,32049.0
2016-10-14 12:55:00,59.91,59.92,59.87,59.88,57693.0,48.1164,48.1244,48.0843,48.0923,57693.0
2016-10-14 13:00:00,59.89,59.91,59.84,59.84,36958.0,48.1003,48.1164,48.0602,48.0602,36958.0
2016-10-14 13:05:00,59.84,59.94,59.83,59.93,55447.0,48.0602,48.1405,48.0521,48.1325,55447.0
2016-10-14 13:10:00,59.93,59.97,59.92,59.95,18980.0,48.1325,48.1646,48.1244,48.1485,18980.0
2016-10-14 13:15:00,59.94,60.01,59.92,60.0,18012.0,48.1405,48.1967,48.1244,48.1887,18012.0
2016-10-14 13:20:00,60.0,60.06,59.99,60.04,55127.0,48.1887,48.2369,48.1806,48.2208,55127.0
2016-10-14 13:25:00,60.04,60.04,59.98,60.0,46761.0,48.2208,48.2208,48.1726,48.1887,46761.0
2016-10-14 13:30:00,60.0,60.15,59.98,60.1,77456.0,48.1887,48.3092,48.1726,48.269,77456.0
2016-10-14 13:35:00,60.1,60.11,60.01,60.08,36899.0,48.269,48.277,48.1967,48.2529,36899.0
2016-10-14 13:40:00,60.07,60.07,60.0,60.03,22057.0,48.2449,48.2449,48.1887,48.2128,22057.0
2016-10-14 13:45:00,60.04,60.07,60.01,60.05,28039.0,48.2208,48.2449,48.1967,48.2288,28039.0
2016-10-14 13:50:00,60.04,60.05,59.99,60.03,40036.0,48.2208,48.2288,48.1806,48.2128,40036.0
2016-10-14 13:55:00,60.04,60.05,60.0,60.01,38526.0,48.2208,48.2288,48.1887,48.1967,38526.0
2016-10-14 14:00:00,60.0,60.05,59.98,60.01,247599.0,48.1887,48.2288,48.1726,48.1967,247599.0
2016-10-14 14:05:00,60.01,60.02,59.96,59.98,200789.0,48.1967,48.2047,48.1566,48.1726,200789.0
2016-10-14 14:10:00,59.98,60.04,59.97,60.0,66755.0,48.1726,48.2208,48.1646,48.1887,66755.0
2016-10-14 14:15:00,60.0,60.05,59.97,60.05,46119.0,48.1887,48.2288,48.1646,48.2288,46119.0
2016-10-14 14:20:00,60.05,60.16,60.04,60.13,74877.0,48.2288,48.3172,48.2208,48.2931,74877.0
2016-10-14 14:25:00,60.12,60.18,60.1,60.18,36623.0,48.2851,48.3332,48.269,48.3332,36623.0
2016-10-14 14:30:00,60.18,60.2,60.09,60.09,18976.0,48.3332,48.3493,48.261,48.261,18976.0
2016-10-14 14:35:00,60.09,60.13,60.07,60.1,14921.0,48.261,48.2931,48.2449,48.269,14921.0
2016-10-14 14:40:00,60.09,60.14,60.09,60.13,34953.0,48.261,48.3011,48.261,48.2931,34953.0
2016-10-14 14:45:00,60.13,60.14,60.09,60.12,36378.0,48.2931,48.3011,48.261,48.2851,36378.0
2016-10-14 14:50:00,60.11,60.13,60.04,60.04,22398.0,48.277,48.2931,48.2208,48.2208,22398.0
2016-10-14 14:55:00,60.03,60.03,59.99,60.02,25888.0,48.2128,48.2128,48.1806,48.2047,25888.0
2016-10-14 15:00:00,60.03,60.03,60.01,60.01,24143.0,48.2128,48.2128,48.1967,48.1967,24143.0
2016-10-14 15:05:00,60.02,60.07,60.02,60.05,29258.0,48.2047,48.2449,48.2047,48.2288,29258.0
2016-10-14 15:10:00,60.05,60.09,60.03,60.05,36962.0,48.2288,48.261,48.2128,48.2288,36962.0
2016-10-14 15:15:00,60.05,60.08,60.03,60.03,28840.0,48.2288,48.2529,48.2128,48.2128,28840.0
2016-10-14 15:20:00,60.04,60.06,60.01,60.05,34734.0,48.2208,48.2369,48.1967,48.2288,34734.0
2016-10-14 15:25:00,60.05,60.08,60.03,60.05,47462.0,48.2288,48.2529,48.2128,48.2288,47462.0
2016-10-14 15:30:00,60.05,60.09,60.02,60.07,41844.0,48.2288,48.261,48.2047,48.2449,41844.0
2016-10-14 15:35:00,60.07,60.13,60.05,60.12,79810.0,48.2449,48.2931,48.2288,48.2851,79810.0
2016-10-14 15:40:00,60.12,60.13,60.07,60.1,76525.0,48.2851,48.2931,48.2449,48.269,76525.0
2016-10-14 15:45:00,60.08,60.09,60.02,60.03,76306.0,48.2529,48.261,48.2047,48.2128,76306.0
2016-10-14 15:50:00,60.03,60.04,59.96,59.97,136826.0,48.2128,48.2208,48.1566,48.1646,136826.0
2016-10-14 15:55:00,59.96,59.97,59.86,59.87,200458.0,48.1566,48.1646,48.0762,48.0843,200458.0
2016-10-17 09:30:00,60.03,60.16,59.98,60.09,73045.0,48.2128,48.3172,48.1726,48.261,73045.0
2016-10-17 09:35:00,60.1,60.2,60.08,60.16,36611.0,48.269,48.3493,48.2529,48.3172,36611.0
2016-10-17 09:40:00,60.15,60.27,60.14,60.18,67059.0,48.3092,48.4055,48.3011,48.3332,67059.0
2016-10-17 09:45:00,60.18,60.21,60.11,60.2,39554.0,48.3332,48.3573,48.277,48.3493,39554.0
2016-10-17 09:50:00,60.21,60.26,60.16,60.17,72138.0,48.3573,48.3975,48.3172,48.3252,72138.0
2016-10-17 09:55:00,60.18,60.18,60.1,60.14,34855.0,48.3332,48.3332,48.269,48.3011,34855.0
2016-10-17 10:00:00,60.15,60.16,60.08,60.1,34650.0,48.3092,48.3172,48.2529,48.269,34650.0
2016-10-17 10:05:00,60.1,60.15,60.01,60.15,42348.0,48.269,48.3092,48.1967,48.3092,42348.0
2016-10-17 10:10:00,60.16,60.29,60.16,60.25,41264.0,48.3172,48.4216,48.3172,48.3895,41264.0
2016-10-17 10:15:00,60.26,60.33,60.26,60.32,32066.0,48.3975,48.4537,48.3975,48.4457,32066.0
2016-10-17 10:20:00,60.32,60.44,60.25,60.43,44087.0,48.4457,48.5421,48.3895,48.534,44087.0
2016-10-17 10:25:00,60.42,60.48,60.38,60.42,30335.0,48.526,48.5742,48.4939,48.526,30335.0
2016-10-17 10:30:00,60.42,60.44,60.31,60.32,35540.0,48.526,48.5421,48.4377,48.4457,35540.0
2016-10-17 10:35:00,60.32,60.4,60.3,60.4,23833.0,48.4457,48.5099,48.4296,48.5099,23833.0
2016-10-17 10:40:00,60.4,60.4,60.33,60.37,26935.0,48.5099,48.5099,48.4537,48.4858,26935.0
2016-10-17 10:45:00,60.37,60.38,60.31,60.34,42756.0,48.4858,48.4939,48.4377,48.4617,42756.0
2016-10-17 10:50:00,60.33,60.36,60.22,60.25,31937.0,48.4537,48.4778,48.3654,48.3895,31937.0
2016-10-17 10:55:00,60.24,60.34,60.22,60.32,34541.0,48.3814,48.4617,48.3654,48.4457,34541.0
2016-10-17 11:00:00,60.34,60.34,60.26,60.3,23671.0,48.4617,48.4617,48.3975,48.4296,23671.0
2016-10-17 11:05:00,60.3,60.31,60.27,60.29,27332.0,48.4296,48.4377,48.4055,48.4216,27332.0
2016-10-17 11:10:00,60.29,60.32,60.27,60.31,29807.0,48.4216,48.4457,48.4055,48.4377,29807.0
2016-10-17 11:15:00,60.3,60.35,60.27,60.35,31228.0,48.4296,48.4698,48.4055,48.4698,31228.0
2016-10-17 11:20:00,60.35,60.35,60.22,60.26,30170.0,48.4698,48.4698,48.3654,48.3975,30170.0
2016-10-17 11:25:00,60.26,60.28,60.14,60.14,123449.0,48.3975,48.4136,48.3011,48.3011,123449.0
2016-10-17 11:30:00,60.15,60.22,60.15,60.18,38681.0,48.3092,48.3654,48.3092,48.3332,38681.0
2016-10-17 11:35:00,60.18,60.2,60.12,60.18,24892.0,48.3332,48.3493,48.2851,48.3332,24892.0
2016-10-17 11:40:00,60.19,60.27,60.19,60.25,31702.0,48.3413,48.4055,48.3413,48.3895,31702.0
2016-10-17 11:45:00,60.25,60.28,60.2,60.23,29536.0,48.3895,48.4136,48.3493,48.3734,29536.0
2016-10-17 11:50:00,60.23,60.33,60.23,60.33,24064.0,48.3734,48.4537,48.3734,48.4537,24064.0
2016-10-17 11:55:00,60.33,60.44,60.3,60.43,49924.0,48.4537,48.5421,48.4296,48.534,49924.0
2016-10-17 12:00:00,60.42,60.43,60.33,60.35,24315.0,48.526,48.534,48.4537,48.4698,24315.0
2016-10-17 12:05:00,60.34,60.37,60.31,60.32,19011.0,48.4617,48.4858,48.4377,48.4457,19011.0
2016-10-17 12:10:00,60.33,60.34,60.26,60.31,37904.0,48.4537,48.4617,48.3975,48.4377,37904.0
2016-10-17 12:15:00,60.31,60.35,60.31,60.34,29777.0,48.4377,48.4698,48.4377,48.4617,29777.0
2016-10-17 12:20:00,60.35,60.36,60.3,60.3,15039.0,48.4698,48.4778,48.4296,48.4296,15039.0
2016-10-17 12:25:00,60.3,60.31,60.23,60.24,20149.0,48.4296,48.4377,48.3734,48.3814,20149.0
2016-10-17 12:30:00,60.24,60.3,60.22,60.29,26753.0,48.3814,48.4296,48.3654,48.4216,26753.0
2016-10-17 12:35:00,60.3,60.33,60.27,60.28,15236.0,48.4296,48.4537,48.4055,48.4136,15236.0
2016-10-17 12:40:00,60.29,60.3,60.25,60.27,31479.0,48.4216,48.4296,48.3895,48.4055,31479.0
2016-10-17 12:45:00,60.26,60.28,60.22,60.25,48425.0,48.3975,48.4136,48.3654,48.3895,48425.0
2016-10-17 12:50:00,60.25,60.25,60.18,60.21,29905.0,48.3895,48.3895,48.3332,48.3573,29905.0
2016-10-17 12:55:00,60.21,60.22,60.15,60.16,28632.0,48.3573,48.3654,48.3092,48.3172,28632.0
2016-10-17 13:00:00,60.15,60.21,60.11,60.13,20404.0,48.3092,48.3573,48.277,48.2931,20404.0
2016-10-17 13:05:00,60.13,60.13,60.08,60.09,23262.0,48.2931,48.2931,48.2529,48.261,23262.0
2016-10-17 13:10:00,60.09,60.11,60.07,60.1,16986.0,48.261,48.277,48.2449,48.269,16986.0
2016-10-17 13:15:00,60.1,60.1,60.01,60.05,22368.0,48.269,48.269,48.1967,48.2288,22368.0
2016-10-17 13:20:00,60.05,60.07,59.95,59.97,43986.0,48.2288,48.2449,48.1485,48.1646,43986.0
2016-10-17 13:25:00,59.96,59.99,59.93,59.93,28733.0,48.1566,48.1806,48.1325,48.1325,28733.0
2016-10-17 13:30:00,59.93,59.96,59.9,59.94,36411.0,48.1325,48.1566,48.1084,48.1405,36411.0
2016-10-17 13:35:00,59.95,59.99,59.93,59.99,17541.0,48.1485,48.1806,48.1325,48.1806,17541.0
2016-10-17 13:40:00,59.99,60.03,59.97,60.0,56373.0,48.1806,48.2128,48.1646,48.1887,56373.0
2016-10-17 13:45:00,60.0,60.03,59.98,60.01,31296.0,48.1887,48.2128,48.1726,48.1967,31296.0
2016-10-17 13:50:00,60.01,60.04,59.99,60.01,57317.0,48.1967,48.2208,48.1806,48.1967,57317.0
2016-10-17 13:55:00,60.01,60.04,59.99,60.01,51992.0,48.1967,48.2208,48.1806,48.1967,51992.0
2016-10-17 14:00:00,60.01,60.08,60.01,60.07,62631.0,48.1967,48.2529,48.1967,48.2449,62631.0
2016-10-17 14:05:00,60.08,60.1,60.07,60.07,16058.0,48.2529,48.269,48.2449,48.2449,16058.0
2016-10-17 14:10:00,60.07,60.16,60.06,60.16,35395.0,48.2449,48.3172,48.2369,48.3172,35395.0
2016-10-17 14:15:00,60.16,60.19,60.1,60.11,17847.0,48.3172,48.3413,48.269,48.277,17847.0
2016-10-17 14:20:00,60.11,60.13,60.06,60.09,17016.0,48.277,48.2931,48.2369,48.261,17016.0
2016-10-17 14:25:00,60.08,60.13,60.08,60.13,22642.0,48.2529,48.2931,48.2529,48.2931,22642.0
2016-10-17 14:30:00,60.13,60.13,60.03,60.07,24135.0,48.2931,48.2931,48.2128,48.2449,24135.0
2016-10-17 14:35:00,60.07,60.09,60.03,60.05,24510.0,48.2449,48.261,48.2128,48.2288,24510.0
2016-10-17 14:40:00,60.04,60.09,60.03,60.09,13068.0,48.2208,48.261,48.2128,48.261,13068.0
2016-10-17 14:45:00,60.09,60.12,60.09,60.1,24458.0,48.261,48.2851,48.261,48.269,24458.0
2016-10-17 14:50:00,60.09,60.16,60.09,60.16,35301.0,48.261,48.3172,48.261,48.3172,35301.0
2016-10-17 14:55:00,60.15,60.22,60.15,60.18,33746.0,48.3092,48.3654,48.3092,48.3332,33746.0
2016-10-17 15:00:00,60.18,60.19,60.15,60.17,90783.0,48.3332,48.3413,48.3092,48.3252,90783.0
2016-10-17 15:05:00,60.16,60.18,60.13,60.17,50652.0,48.3172,48.3332,48.2931,48.3252,50652.0
2016-10-17 15:10:00,60.17,60.18,60.16,60.17,50247.0,48.3252,48.3332,48.3172,48.3252,50247.0
2016-10-17 15:15:00,60.17,60.18,60.15,60.16,48805.0,48.3252,48.3332,48.3092,48.3172,48805.0
2016-10-17 15:20:00,60.16,60.22,60.15,60.21,62615.0,48.3172,48.3654,48.3092,48.3573,62615.0
2016-10-17 15:25:00,60.22,60.27,60.19,60.26,203756.0,48.3654,48.4055,48.3413,48.3975,203756.0
2016-10-17 15:30:00,60.25,60.29,60.23,60.29,115742.0,48.3895,48.4216,48.3734,48.4216,115742.0
2016-10-17 15:35:00,60.29,60.32,60.25,60.27,128913.0,48.4216,48.4457,48.3895,48.4055,128913.0
2016-10-17 15:40:00,60.26,60.32,60.26,60.31,106998.0,48.3975,48.4457,48.3975,48.4377,106998.0
2016-10-17 15:45:00,60.3,60.37,60.29,60.35,220318.0,48.4296,48.4858,48.4216,48.4698,220318.0
2016-10-17 15:50:00,60.35,60.35,60.26,60.3,172329.0,48.4698,48.4698,48.3975,48.4296,172329.0
2016-10-17 15:55:00,60.29,60.34,60.26,60.29,329907.0,48.4216,48.4617,48.3975,48.4216,329907.0
2016-10-18 09:30:00,60.89,61.01,60.71,60.85,134673.0,48.9035,48.9999,48.7589,48.8714,134673.0
2016-10-18 09:35:00,60.85,60.95,60.8,60.85,77608.0,48.8714,48.9517,48.8312,48.8714,77608.0
2016-10-18 09:40:00,60.84,60.94,60.8,60.84,65383.0,48.8633,48.9436,48.8312,48.8633,65383.0
2016-10-18 09:45:00,60.85,60.94,60.85,60.94,84927.0,48.8714,48.9436,48.8714,48.9436,84927.0
2016-10-18 09:50:00,60.94,60.98,60.77,60.78,85801.0,48.9436,48.9758,48.8071,48.8151,85801.0
2016-10-18 09:55:00,60.77,60.8,60.59,60.62,83252.0,48.8071,48.8312,48.6625,48.6866,83252.0
2016-10-18 10:00:00,60.62,60.63,60.47,60.55,87129.0,48.6866,48.6947,48.5662,48.6304,87129.0
2016-10-18 10:05:00,60.56,60.7,60.56,60.67,61486.0,48.6384,48.7509,48.6384,48.7268,61486.0
2016-10-18 10:10:00,60.68,60.75,60.67,60.71,43713.0,48.7348,48.791,48.7268,48.7589,43713.0
2016-10-18 10:15:00,60.71,60.72,60.64,60.64,53979.0,48.7589,48.7669,48.7027,48.7027,53979.0
2016-10-18 10:20:00,60.64,60.64,60.51,60.53,51338.0,48.7027,48.7027,48.5983,48.6143,51338.0
2016-10-18 10:25:00,60.52,60.6,60.51,60.52,45002.0,48.6063,48.6706,48.5983,48.6063,45002.0
2016-10-18 10:30:00,60.51,60.55,60.47,60.53,38106.0,48.5983,48.6304,48.5662,48.6143,38106.0
2016-10-18 10:35:00,60.54,60.6,60.52,60.59,43032.0,48.6224,48.6706,48.6063,48.6625,43032.0
2016-10-18 10:40:00,60.59,60.62,60.55,60.62,29506.0,48.6625,48.6866,48.6304,48.6866,29506.0
2016-10-18 10:45:00,60.62,60.62,60.56,60.58,37661.0,48.6866,48.6866,48.6384,48.6545,37661.0
2016-10-18 10:50:00,60.59,60.6,60.53,60.55,23903.0,48.6625,48.6706,48.6143,48.6304,23903.0
2016-10-18 10:55:00,60.55,60.56,60.53,60.53,31985.0,48.6304,48.6384,48.6143,48.6143,31985.0
2016-10-18 11:00:00,60.54,60.64,60.54,60.62,24599.0,48.6224,48.7027,48.6224,48.6866,24599.0
2016-10-18 11:05:00,60.63,60.67,60.62,60.66,26398.0,48.6947,48.7268,48.6866,48.7188,26398.0
2016-10-18 11:10:00,60.66,60.69,60.61,60.68,49944.0,48.7188,48.7429,48.6786,48.7348,49944.0
2016-10-18 11:15:00,60.67,60.68,60.61,60.63,31343.0,48.7268,48.7348,48.6786,48.6947,31343.0
2016-10-18 11:20:00,60.63,60.72,60.62,60.69,32442.0,48.6947,48.7669,48.6866,48.7429,32442.0
2016-10-18 11:25:00,60.7,60.72,60.66,60.68,25904.0,48.7509,48.7669,48.7188,48.7348,25904.0
2016-10-18 11:30:00,60.68,60.69,60.57,60.61,29322.0,48.7348,48.7429,48.6465,48.6786,29322.0
2016-10-18 11:35:00,60.61,60.64,60.57,60.59,27290.0,48.6786,48.7027,48.6465,48.6625,27290.0
2016-10-18 11:40:00,60.6,60.65,60.58,60.62,27316.0,48.6706,48.7107,48.6545,48.6866,27316.0
2016-10-18 11:45:00,60.62,60.68,60.59,60.68,35130.0,48.6866,48.7348,48.6625,48.7348,35130.0
2016-10-18 11:50:00,60.68,60.69,60.61,60.67,24252.0,48.7348,48.7429,48.6786,48.7268,24252.0
2016-10-18 11:55:00,60.68,60.74,60.68,60.72,35900.0,48.7348,48.783,48.7348,48.7669,35900.0
2016-10-18 12:00:00,60.72,60.75,60.71,60.75,28159.0,48.7669,48.791,48.7589,48.791,28159.0
2016-10-18 12:05:00,60.75,60.76,60.7,60.71,40506.0,48.791,48.7991,48.7509,48.7589,40506.0
2016-10-18 12:10:00,60.71,60.74,60.71,60.72,20746.0,48.7589,48.783,48.7589,48.7669,20746.0
2016-10-18 12:15:00,60.72,60.79,60.72,60.79,14093.0,48.7669,48.8232,48.7669,48.8232,14093.0
2016-10-18 12:20:00,60.79,60.79,60.72,60.77,22643.0,48.8232,48.8232,48.7669,48.8071,22643.0
2016-10-18 12:25:00,60.77,60.78,60.75,60.76,13858.0,48.8071,48.8151,48.791,48.7991,13858.0
2016-10-18 12:30:00,60.77,60.77,60.72,60.73,13608.0,48.8071,48.8071,48.7669,48.775,13608.0
2016-10-18 12:35:00,60.73,60.79,60.73,60.79,14676.0,48.775,48.8232,48.775,48.8232,14676.0
2016-10-18 12:40:00,60.79,60.8,60.74,60.75,17480.0,48.8232,48.8312,48.783,48.791,17480.0
2016-10-18 12:45:00,60.76,60.78,60.74,60.75,21579.0,48.7991,48.8151,48.783,48.791,21579.0
2016-10-18 12:50:00,60.75,60.79,60.73,60.75,16848.0,48.791,48.8232,48.775,48.791,16848.0
2016-10-18 12:55:00,60.74,60.75,60.68,60.7,18287.0,48.783,48.791,48.7348,48.7509,18287.0
2016-10-18 13:00:00,60.72,60.73,60.7,60.73,14981.0,48.7669,48.775,48.7509,48.775,14981.0
2016-10-18 13:05:00,60.73,60.75,60.72,60.73,22573.0,48.775,48.791,48.7669,48.775,22573.0
2016-10-18 13:10:00,60.74,60.8,60.74,60.79,29831.0,48.783,48.8312,48.783,48.8232,29831.0
2016-10-18 13:15:00,60.79,60.81,60.74,60.79,73956.0,48.8232,48.8392,48.783,48.8232,73956.0
2016-10-18 13:20:00,60.79,60.79,60.75,60.79,16353.0,48.8232,48.8232,48.791,48.8232,16353.0
2016-10-18 13:25:00,60.78,60.78,60.75,60.75,28652.0,48.8151,48.8151,48.791,48.791,28652.0
2016-10-18 13:30:00,60.75,60.77,60.7,60.71,36984.0,48.791,48.8071,48.7509,48.7589,36984.0
2016-10-18 13:35:00,60.71,60.79,60.7,60.79,19417.0,48.7589,48.8232,48.7509,48.8232,19417.0
2016-10-18 13:40:00,60.79,60.8,60.75,60.8,19449.0,48.8232,48.8312,48.791,48.8312,19449.0
2016-10-18 13:45:00,60.8,60.8,60.74,60.76,18114.0,48.8312,48.8312,48.783,48.7991,18114.0
2016-10-18 13:50:00,60.77,60.79,60.74,60.79,20018.0,48.8071,48.8232,48.783,48.8232,20018.0
2016-10-18 13:55:00,60.8,60.8,60.76,60.76,20331.0,48.8312,48.8312,48.7991,48.7991,20331.0
2016-10-18 14:00:00,60.76,60.82,60.74,60.82,18604.0,48.7991,48.8473,48.783,48.8473,18604.0
2016-10-18 14:05:00,60.82,60.83,60.78,60.79,19758.0,48.8473,48.8553,48.8151,48.8232,19758.0
2016-10-18 14:10:00,60.78,60.8,60.75,60.77,25241.0,48.8151,48.8312,48.791,48.8071,25241.0
2016-10-18 14:15:00,60.77,60.77,60.71,60.72,34815.0,48.8071,48.8071,48.7589,48.7669,34815.0
2016-10-18 14:20:00,60.72,60.74,60.69,60.72,25918.0,48.7669,48.783,48.7429,48.7669,25918.0
2016-10-18 14:25:00,60.73,60.75,60.71,60.74,19323.0,48.775,48.791,48.7589,48.783,19323.0
2016-10-18 14:30:00,60.75,60.76,60.71,60.74,18778.0,48.791,48.7991,48.7589,48.783,18778.0
2016-10-18 14:35:00,60.73,60.74,60.71,60.71,20889.0,48.775,48.783,48.7589,48.7589,20889.0
2016-10-18 14:40:00,60.71,60.73,60.69,60.69,28841.0,48.7589,48.775,48.7429,48.7429,28841.0
2016-10-18 14:45:00,60.68,60.71,60.64,60.71,26241.0,48.7348,48.7589,48.7027,48.7589,26241.0
2016-10-18 14:50:00,60.71,60.72,60.66,60.66,28014.0,48.7589,48.7669,48.7188,48.7188,28014.0
2016-10-18 14:55:00,60.67,60.7,60.64,60.7,22812.0,48.7268,48.7509,48.7027,48.7509,22812.0
2016-10-18 15:00:00,60.7,60.7,60.64,60.65,28528.0,48.7509,48.7509,48.7027,48.7107,28528.0
2016-10-18 15:05:00,60.65,60.66,60.62,60.64,27536.0,48.7107,48.7188,48.6866,48.7027,27536.0
2016-10-18 15:10:00,60.65,60.66,60.61,60.63,41995.0,48.7107,48.7188,48.6786,48.6947,41995.0
2016-10-18 15:15:00,60.63,60.63,60.58,60.59,36270.0,48.6947,48.6947,48.6545,48.6625,36270.0
2016-10-18 15:20:00,60.59,60.6,60.56,60.57,37128.0,48.6625,48.6706,48.6384,48.6465,37128.0
2016-10-18 15:25:00,60.57,60.59,60.51,60.53,33413.0,48.6465,48.6625,48.5983,48.6143,33413.0
2016-10-18 15:30:00,60.52,60.52,60.49,60.51,52838.0,48.6063,48.6063,48.5822,48.5983,52838.0
2016-10-18 15:35:00,60.51,60.53,60.49,60.49,49303.0,48.5983,48.6143,48.5822,48.5822,49303.0
2016-10-18 15:40:00,60.5,60.5,60.44,60.45,59145.0,48.5903,48.5903,48.5421,48.5501,59145.0
2016-10-18 15:45:00,60.46,60.46,60.41,60.42,78255.0,48.5581,48.5581,48.518,48.526,78255.0
2016-10-18 15:50:00,60.41,60.45,60.38,60.44,201816.0,48.518,48.5501,48.4939,48.5421,201816.0
2016-10-18 15:55:00,60.44,60.5,60.44,60.48,196258.0,48.5421,48.5903,48.5421,48.5742,196258.0
2016-10-19 09:30:00,60.46,60.8,60.46,60.62,82141.0,48.5581,48.8312,48.5581,48.6866,82141.0
2016-10-19 09:35:00,60.65,60.84,60.64,60.8,34457.0,48.7107,48.8633,48.7027,48.8312,34457.0
2016-10-19 09:40:00,60.82,60.82,60.73,60.74,42939.0,48.8473,48.8473,48.775,48.783,42939.0
2016-10-19 09:45:00,60.74,60.8,60.68,60.8,40095.0,48.783,48.8312,48.7348,48.8312,40095.0
2016-10-19 09:50:00,60.82,60.89,60.8,60.86,24871.0,48.8473,48.9035,48.8312,48.8794,24871.0
2016-10-19 09:55:00,60.87,60.87,60.78,60.82,47190.0,48.8874,48.8874,48.8151,48.8473,47190.0
2016-10-19 10:00:00,60.82,60.82,60.68,60.69,26661.0,48.8473,48.8473,48.7348,48.7429,26661.0
2016-10-19 10:05:00,60.7,60.71,60.57,60.69,83340.0,48.7509,48.7589,48.6465,48.7429,83340.0
2016-10-19 10:10:00,60.69,60.82,60.67,60.8,61382.0,48.7429,48.8473,48.7268,48.8312,61382.0
2016-10-19 10:15:00,60.79,60.91,60.77,60.89,81321.0,48.8232,48.9195,48.8071,48.9035,81321.0
2016-10-19 10:20:00,60.88,60.92,60.87,60.9,22019.0,48.8954,48.9276,48.8874,48.9115,22019.0
2016-10-19 10:25:00,60.9,60.94,60.89,60.9,41381.0,48.9115,48.9436,48.9035,48.9115,41381.0
2016-10-19 10:30:00,60.91,60.97,60.89,60.91,70507.0,48.9195,48.9677,48.9035,48.9195,70507.0
2016-10-19 10:35:00,60.91,60.92,60.87,60.88,32689.0,48.9195,48.9276,48.8874,48.8954,32689.0
2016-10-19 10:40:00,60.88,60.99,60.87,60.99,65074.0,48.8954,48.9838,48.8874,48.9838,65074.0
2016-10-19 10:45:00,61.0,61.0,60.92,60.97,48317.0,48.9918,48.9918,48.9276,48.9677,48317.0
2016-10-19 10:50:00,60.97,60.99,60.9,60.91,27535.0,48.9677,48.9838,48.9115,48.9195,27535.0
2016-10-19 10:55:00,60.92,60.95,60.89,60.9,37873.0,48.9276,48.9517,48.9035,48.9115,37873.0
2016-10-19 11:00:00,60.91,60.92,60.85,60.88,54389.0,48.9195,48.9276,48.8714,48.8954,54389.0
2016-10-19 11:05:00,60.88,60.9,60.84,60.84,39975.0,48.8954,48.9115,48.8633,48.8633,39975.0
2016-10-19 11:10:00,60.85,60.85,60.67,60.67,54804.0,48.8714,48.8714,48.7268,48.7268,54804.0
2016-10-19 11:15:00,60.67,60.69,60.61,60.62,92245.0,48.7268,48.7429,48.6786,48.6866,92245.0
2016-10-19 11:20:00,60.61,60.64,60.53,60.53,55062.0,48.6786,48.7027,48.6143,48.6143,55062.0
2016-10-19 11:25:00,60.54,60.56,60.46,60.49,76869.0,48.6224,48.6384,48.5581,48.5822,76869.0
2016-10-19 11:30:00,60.49,60.54,60.48,60.54,23067.0,48.5822,48.6224,48.5742,48.6224,23067.0
2016-10-19 11:35:00,60.54,60.59,60.53,60.57,25051.0,48.6224,48.6625,48.6143,48.6465,25051.0
2016-10-19 11:40:00,60.57,60.68,60.56,60.68,48380.0,48.6465,48.7348,48.6384,48.7348,48380.0
2016-10-19 11:45:00,60.68,60.74,60.67,60.68,50305.0,48.7348,48.783,48.7268,48.7348,50305.0
2016-10-19 11:50:00,60.68,60.75,60.67,60.73,59389.0,48.7348,48.791,48.7268,48.775,59389.0
2016-10-19 11:55:00,60.73,60.78,60.72,60.76,31221.0,48.775,48.8151,48.7669,48.7991,31221.0
2016-10-19 12:00:00,60.76,60.82,60.76,60.81,25424.0,48.7991,48.8473,48.7991,48.8392,25424.0
2016-10-19 12:05:00,60.8,60.82,60.77,60.81,126750.0,48.8312,48.8473,48.8071,48.8392,126750.0
2016-10-19 12:10:00,60.82,60.91,60.81,60.9,27432.0,48.8473,48.9195,48.8392,48.9115,27432.0
2016-10-19 12:15:00,60.91,60.91,60.88,60.9,19338.0,48.9195,48.9195,48.8954,48.9115,19338.0
2016-10-19 12:20:00,60.9,60.93,60.87,60.93,31460.0,48.9115,48.9356,48.8874,48.9356,31460.0
2016-10-19 12:25:00,60.92,60.93,60.87,60.89,25884.0,48.9276,48.9356,48.8874,48.9035,25884.0
2016-10-19 12:30:00,60.89,60.9,60.88,60.9,11974.0,48.9035,48.9115,48.8954,48.9115,11974.0
2016-10-19 12:35:00,60.89,60.9,60.88,60.89,22178.0,48.9035,48.9115,48.8954,48.9035,22178.0
2016-10-19 12:40:00,60.89,60.92,60.87,60.89,18615.0,48.9035,48.9276,48.8874,48.9035,18615.0
2016-10-19 12:45:00,60.88,60.9,60.87,60.89,15710.0,48.8954,48.9115,48.8874,48.9035,15710.0
2016-10-19 12:50:00,60.9,60.91,60.88,60.91,31251.0,48.9115,48.9195,48.8954,48.9195,31251.0
2016-10-19 12:55:00,60.91,60.92,60.87,60.88,29889.0,48.9195,48.9276,48.8874,48.8954,29889.0
2016-10-19 13:00:00,60.88,60.93,60.88,60.9,22332.0,48.8954,48.9356,48.8954,48.9115,22332.0
2016-10-19 13:05:00,60.9,60.91,60.89,60.89,10746.0,48.9115,48.9195,48.9035,48.9035,10746.0
2016-10-19 13:10:00,60.89,60.92,60.89,60.91,45797.0,48.9035,48.9276,48.9035,48.9195,45797.0
2016-10-19 13:15:00,60.9,60.96,60.9,60.96,24105.0,48.9115,48.9597,48.9115,48.9597,24105.0
2016-10-19 13:20:00,60.96,60.99,60.95,60.98,22696.0,48.9597,48.9838,48.9517,48.9758,22696.0
2016-10-19 13:25:00,60.99,60.99,60.95,60.97,27308.0,48.9838,48.9838,48.9517,48.9677,27308.0
2016-10-19 13:30:00,60.97,60.97,60.94,60.95,18510.0,48.9677,48.9677,48.9436,48.9517,18510.0
2016-10-19 13:35:00,60.95,60.97,60.94,60.97,23265.0,48.9517,48.9677,48.9436,48.9677,23265.0
2016-10-19 13:40:00,60.97,60.98,60.95,60.98,18857.0,48.9677,48.9758,48.9517,48.9758,18857.0
2016-10-19 13:45:00,60.97,60.99,60.92,60.93,34565.0,48.9677,48.9838,48.9276,48.9356,34565.0
2016-10-19 13:50:00,60.93,60.94,60.9,60.93,31219.0,48.9356,48.9436,48.9115,48.9356,31219.0
2016-10-19 13:55:00,60.92,60.95,60.91,60.94,25423.0,48.9276,48.9517,48.9195,48.9436,25423.0
2016-10-19 14:00:00,60.95,60.99,60.94,60.97,102505.0,48.9517,48.9838,48.9436,48.9677,102505.0
2016-10-19 14:05:00,60.97,60.97,60.94,60.95,27138.0,48.9677,48.9677,48.9436,48.9517,27138.0
2016-10-19 14:10:00,60.95,60.96,60.94,60.96,24704.0,48.9517,48.9597,48.9436,48.9597,24704.0
2016-10-19 14:15:00,60.96,60.98,60.9,60.9,31963.0,48.9597,48.9758,48.9115,48.9115,31963.0
2016-10-19 14:20:00,60.89,60.9,60.86,60.86,33831.0,48.9035,48.9115,48.8794,48.8794,33831.0
2016-10-19 14:25:00,60.86,60.89,60.83,60.86,45952.0,48.8794,48.9035,48.8553,48.8794,45952.0
2016-10-19 14:30:00,60.86,60.89,60.85,60.87,16138.0,48.8794,48.9035,48.8714,48.8874,16138.0
2016-10-19 14:35:00,60.88,60.89,60.85,60.85,26276.0,48.8954,48.9035,48.8714,48.8714,26276.0
2016-10-19 14:40:00,60.86,60.86,60.8,60.84,38862.0,48.8794,48.8794,48.8312,48.8633,38862.0
2016-10-19 14:45:00,60.84,60.87,60.83,60.86,28271.0,48.8633,48.8874,48.8553,48.8794,28271.0
2016-10-19 14:50:00,60.85,60.88,60.84,60.84,33009.0,48.8714,48.8954,48.8633,48.8633,33009.0
2016-10-19 14:55:00,60.85,60.9,60.85,60.88,32208.0,48.8714,48.9115,48.8714,48.8954,32208.0
2016-10-19 15:00:00,60.88,60.9,60.85,60.86,128214.0,48.8954,48.9115,48.8714,48.8794,128214.0
2016-10-19 15:05:00,60.85,60.89,60.82,60.84,54143.0,48.8714,48.9035,48.8473,48.8633,54143.0
2016-10-19 15:10:00,60.84,60.85,60.81,60.81,33693.0,48.8633,48.8714,48.8392,48.8392,33693.0
2016-10-19 15:15:00,60.81,60.85,60.81,60.83,22247.0,48.8392,48.8714,48.8392,48.8553,22247.0
2016-10-19 15:20:00,60.84,60.86,60.82,60.84,53485.0,48.8633,48.8794,48.8473,48.8633,53485.0
2016-10-19 15:25:00,60.84,60.85,60.82,60.84,30020.0,48.8633,48.8714,48.8473,48.8633,30020.0
2016-10-19 15:30:00,60.83,60.86,60.81,60.82,44051.0,48.8553,48.8794,48.8392,48.8473,44051.0
2016-10-19 15:35:00,60.82,60.83,60.78,60.78,42023.0,48.8473,48.8553,48.8151,48.8151,42023.0
2016-10-19 15:40:00,60.78,60.8,60.74,60.76,107202.0,48.8151,48.8312,48.783,48.7991,107202.0
2016-10-19 15:45:00,60.76,60.82,60.76,60.77,89714.0,48.7991,48.8473,48.7991,48.8071,89714.0
2016-10-19 15:50:00,60.78,60.78,60.74,60.74,82355.0,48.8151,48.8151,48.783,48.783,82355.0
2016-10-19 15:55:00,60.74,60.76,60.71,60.72,183909.0,48.783,48.7991,48.7589,48.7669,183909.0
2016-10-20 09:30:00,60.49,60.63,60.49,60.63,64287.0,48.5822,48.6947,48.5822,48.6947,64287.0
2016-10-20 09:35:00,60.62,60.7,60.36,60.37,80959.0,48.6866,48.7509,48.4778,48.4858,80959.0
2016-10-20 09:40:00,60.38,60.43,60.26,60.27,73790.0,48.4939,48.534,48.3975,48.4055,73790.0
2016-10-20 09:45:00,60.27,60.4,60.27,60.38,68271.0,48.4055,48.5099,48.4055,48.4939,68271.0
2016-10-20 09:50:00,60.37,60.37,60.25,60.3,54992.0,48.4858,48.4858,48.3895,48.4296,54992.0
2016-10-20 09:55:00,60.3,60.43,60.29,60.42,87524.0,48.4296,48.534,48.4216,48.526,87524.0
2016-10-20 10:00:00,60.42,60.56,60.42,60.56,49673.0,48.526,48.6384,48.526,48.6384,49673.0
2016-10-20 10:05:00,60.57,60.6,60.49,60.51,41460.0,48.6465,48.6706,48.5822,48.5983,41460.0
2016-10-20 10:10:00,60.52,60.55,60.43,60.43,35799.0,48.6063,48.6304,48.534,48.534,35799.0
2016-10-20 10:15:00,60.44,60.44,60.35,60.35,44413.0,48.5421,48.5421,48.4698,48.4698,44413.0
2016-10-20 10:20:00,60.35,60.37,60.23,60.23,49982.0,48.4698,48.4858,48.3734,48.3734,49982.0
2016-10-20 10:25:00,60.24,60.25,60.15,60.16,51207.0,48.3814,48.3895,48.3092,48.3172,51207.0
2016-10-20 10:30:00,60.16,60.16,59.98,59.98,70304.0,48.3172,48.3172,48.1726,48.1726,70304.0
2016-10-20 10:35:00,59.98,59.98,59.9,59.95,45811.0,48.1726,48.1726,48.1084,48.1485,45811.0
2016-10-20 10:40:00,59.94,60.05,59.94,60.04,33669.0,48.1405,48.2288,48.1405,48.2208,33669.0
2016-10-20 10:45:00,60.04,60.06,59.95,60.02,43700.0,48.2208,48.2369,48.1485,48.2047,43700.0
2016-10-20 10:50:00,60.02,60.02,59.91,59.92,42573.0,48.2047,48.2047,48.1164,48.1244,42573.0
2016-10-20 10:55:00,59.91,59.95,59.84,59.93,54355.0,48.1164,48.1485,48.0602,48.1325,54355.0
2016-10-20 11:00:00,59.94,59.95,59.9,59.91,34178.0,48.1405,48.1485,48.1084,48.1164,34178.0
2016-10-20 11:05:00,59.9,59.91,59.86,59.87,34882.0,48.1084,48.1164,48.0762,48.0843,34882.0
2016-10-20 11:10:00,59.87,59.88,59.82,59.84,70204.0,48.0843,48.0923,48.0441,48.0602,70204.0
2016-10-20 11:15:00,59.84,59.89,59.83,59.85,39865.0,48.0602,48.1003,48.0521,48.0682,39865.0
2016-10-20 11:20:00,59.85,59.94,59.85,59.92,47173.0,48.0682,48.1405,48.0682,48.1244,47173.0
2016-10-20 11:25:00,59.93,59.99,59.91,59.91,33093.0,48.1325,48.1806,48.1164,48.1164,33093.0
2016-10-20 11:30:00,59.9,59.91,59.85,59.87,41587.0,48.1084,48.1164,48.0682,48.0843,41587.0
2016-10-20 11:35:00,59.87,59.88,59.81,59.87,65637.0,48.0843,48.0923,48.0361,48.0843,65637.0
2016-10-20 11:40:00,59.87,59.89,59.83,59.85,28634.0,48.0843,48.1003,48.0521,48.0682,28634.0
2016-10-20 11:45:00,59.85,59.89,59.82,59.89,87498.0,48.0682,48.1003,48.0441,48.1003,87498.0
2016-10-20 11:50:00,59.88,59.9,59.85,59.88,45501.0,48.0923,48.1084,48.0682,48.0923,45501.0
2016-10-20 11:55:00,59.88,60.06,59.88,60.06,31240.0,48.0923,48.2369,48.0923,48.2369,31240.0
2016-10-20 12:00:00,60.06,60.14,60.02,60.12,106458.0,48.2369,48.3011,48.2047,48.2851,106458.0
2016-10-20 12:05:00,60.12,60.14,60.1,60.11,19737.0,48.2851,48.3011,48.269,48.277,19737.0
2016-10-20 12:10:00,60.11,60.17,60.11,60.14,20598.0,48.277,48.3252,48.277,48.3011,20598.0
2016-10-20 12:15:00,60.15,60.18,60.14,60.16,24109.0,48.3092,48.3332,48.3011,48.3172,24109.0
2016-10-20 12:20:00,60.17,60.2,60.14,60.14,17813.0,48.3252,48.3493,48.3011,48.3011,17813.0
2016-10-20 12:25:00,60.14,60.2,60.13,60.18,21556.0,48.3011,48.3493,48.2931,48.3332,21556.0
2016-10-20 12:30:00,60.18,60.21,60.16,60.2,12340.0,48.3332,48.3573,48.3172,48.3493,12340.0
2016-10-20 12:35:00,60.21,60.22,60.15,60.2,29470.0,48.3573,48.3654,48.3092,48.3493,29470.0
2016-10-20 12:40:00,60.21,60.22,60.12,60.16,43051.0,48.3573,48.3654,48.2851,48.3172,43051.0
2016-10-20 12:45:00,60.16,60.17,60.13,60.15,17035.0,48.3172,48.3252,48.2931,48.3092,17035.0
2016-10-20 12:50:00,60.15,60.15,60.05,60.12,27166.0,48.3092,48.3092,48.2288,48.2851,27166.0
2016-10-20 12:55:00,60.13,60.16,60.11,60.13,25700.0,48.2931,48.3172,48.277,48.2931,25700.0
2016-10-20 13:00:00,60.12,60.17,60.12,60.17,31433.0,48.2851,48.3252,48.2851,48.3252,31433.0
2016-10-20 13:05:00,60.17,60.23,60.17,60.21,32977.0,48.3252,48.3734,48.3252,48.3573,32977.0
2016-10-20 13:10:00,60.21,60.23,60.17,60.17,22211.0,48.3573,48.3734,48.3252,48.3252,22211.0
2016-10-20 13:15:00,60.18,60.19,60.14,60.18,28981.0,48.3332,48.3413,48.3011,48.3332,28981.0
2016-10-20 13:20:00,60.18,60.23,60.18,60.19,28763.0,48.3332,48.3734,48.3332,48.3413,28763.0
2016-10-20 13:25:00,60.2,60.26,60.2,60.23,41782.0,48.3493,48.3975,48.3493,48.3734,41782.0
2016-10-20 13:30:00,60.23,60.26,60.21,60.26,23996.0,48.3734,48.3975,48.3573,48.3975,23996.0
2016-10-20 13:35:00,60.24,60.28,60.23,60.27,14682.0,48.3814,48.4136,48.3734,48.4055,14682.0
2016-10-20 13:40:00,60.26,60.27,60.19,60.21,106758.0,48.3975,48.4055,48.3413,48.3573,106758.0
2016-10-20 13:45:00,60.2,60.24,60.19,60.2,28885.0,48.3493,48.3814,48.3413,48.3493,28885.0
2016-10-20 13:50:00,60.18,60.19,60.11,60.12,34868.0,48.3332,48.3413,48.277,48.2851,34868.0
2016-10-20 13:55:00,60.12,60.17,60.1,60.16,85582.0,48.2851,48.3252,48.269,48.3172,85582.0
2016-10-20 14:00:00,60.16,60.2,60.15,60.19,21254.0,48.3172,48.3493,48.3092,48.3413,21254.0
2016-10-20 14:05:00,60.19,60.23,60.16,60.2,51523.0,48.3413,48.3734,48.3172,48.3493,51523.0
2016-10-20 14:10:00,60.2,60.26,60.19,60.25,33306.0,48.3493,48.3975,48.3413,48.3895,33306.0
2016-10-20 14:15:00,60.25,60.27,60.22,60.27,21842.0,48.3895,48.4055,48.3654,48.4055,21842.0
2016-10-20 14:20:00,60.27,60.29,60.22,60.23,22774.0,48.4055,48.4216,48.3654,48.3734,22774.0
2016-10-20 14:25:00,60.23,60.26,60.22,60.26,21746.0,48.3734,48.3975,48.3654,48.3975,21746.0
2016-10-20 14:30:00,60.26,60.26,60.2,60.24,15868.0,48.3975,48.3975,48.3493,48.3814,15868.0
2016-10-20 14:35:00,60.24,60.28,60.23,60.23,26144.0,48.3814,48.4136,48.3734,48.3734,26144.0
2016-10-20 14:40:00,60.23,60.24,60.2,60.2,37112.0,48.3734,48.3814,48.3493,48.3493,37112.0
2016-10-20 14:45:00,60.2,60.25,60.16,60.24,56165.0,48.3493,48.3895,48.3172,48.3814,56165.0
2016-10-20 14:50:00,60.24,60.25,60.19,60.24,27884.0,48.3814,48.3895,48.3413,48.3814,27884.0
2016-10-20 14:55:00,60.25,60.29,60.24,60.28,28239.0,48.3895,48.4216,48.3814,48.4136,28239.0
2016-10-20 15:00:00,60.28,60.28,60.23,60.25,42124.0,48.4136,48.4136,48.3734,48.3895,42124.0
2016-10-20 15:05:00,60.25,60.25,60.22,60.25,26930.0,48.3895,48.3895,48.3654,48.3895,26930.0
2016-10-20 15:10:00,60.24,60.26,60.22,60.24,60738.0,48.3814,48.3975,48.3654,48.3814,60738.0
2016-10-20 15:15:00,60.25,60.25,60.2,60.2,30288.0,48.3895,48.3895,48.3493,48.3493,30288.0
2016-10-20 15:20:00,60.2,60.22,60.16,60.17,57863.0,48.3493,48.3654,48.3172,48.3252,57863.0
2016-10-20 15:25:00,60.16,60.18,60.14,60.15,36104.0,48.3172,48.3332,48.3011,48.3092,36104.0
2016-10-20 15:30:00,60.15,60.17,60.13,60.15,65035.0,48.3092,48.3252,48.2931,48.3092,65035.0
2016-10-20 15:35:00,60.15,60.18,60.11,60.13,50098.0,48.3092,48.3332,48.277,48.2931,50098.0
2016-10-20 15:40:00,60.12,60.13,60.09,60.12,77972.0,48.2851,48.2931,48.261,48.2851,77972.0
2016-10-20 15:45:00,60.12,60.17,60.12,60.17,76771.0,48.2851,48.3252,48.2851,48.3252,76771.0
2016-10-20 15:50:00,60.17,60.22,60.15,60.2,139275.0,48.3252,48.3654,48.3092,48.3493,139275.0
2016-10-20 15:55:00,60.2,60.22,60.05,60.06,365747.0,48.3493,48.3654,48.2288,48.2369,365747.0
2016-10-21 09:30:00,59.53,59.61,59.4,59.57,302678.0,47.8112,47.8755,47.7068,47.8433,302678.0
2016-10-21 09:35:00,59.55,59.69,59.51,59.65,65065.0,47.8273,47.9397,47.7951,47.9076,65065.0
2016-10-21 09:40:00,59.66,59.67,59.55,59.61,58017.0,47.9156,47.9236,47.8273,47.8755,58017.0
2016-10-21 09:45:00,59.61,59.62,59.49,59.52,60224.0,47.8755,47.8835,47.7791,47.8032,60224.0
2016-10-21 09:50:00,59.52,59.56,59.47,59.56,59594.0,47.8032,47.8353,47.763,47.8353,59594.0
2016-10-21 09:55:00,59.57,59.63,59.56,59.6,36555.0,47.8433,47.8915,47.8353,47.8674,36555.0
2016-10-21 10:00:00,59.6,59.6,59.51,59.53,30023.0,47.8674,47.8674,47.7951,47.8112,30023.0
2016-10-21 10:05:00,59.53,59.63,59.5,59.63,40544.0,47.8112,47.8915,47.7871,47.8915,40544.0
2016-10-21 10:10:00,59.63,59.63,59.58,59.6,54374.0,47.8915,47.8915,47.8514,47.8674,54374.0
2016-10-21 10:15:00,59.6,59.73,59.6,59.73,29028.0,47.8674,47.9718,47.8674,47.9718,29028.0
2016-10-21 10:20:00,59.73,59.73,59.65,59.68,52168.0,47.9718,47.9718,47.9076,47.9317,52168.0
2016-10-21 10:25:00,59.69,59.75,59.68,59.71,31575.0,47.9397,47.9879,47.9317,47.9558,31575.0
2016-10-21 10:30:00,59.72,59.78,59.69,59.73,37842.0,47.9638,48.012,47.9397,47.9718,37842.0
2016-10-21 10:35:00,59.73,59.74,59.63,59.63,28400.0,47.9718,47.9799,47.8915,47.8915,28400.0
2016-10-21 10:40:00,59.63,59.7,59.63,59.68,24712.0,47.8915,47.9477,47.8915,47.9317,24712.0
2016-10-21 10:45:00,59.68,59.69,59.65,59.68,26853.0,47.9317,47.9397,47.9076,47.9317,26853.0
2016-10-21 10:50:00,59.68,59.69,59.65,59.66,22353.0,47.9317,47.9397,47.9076,47.9156,22353.0
2016-10-21 10:55:00,59.66,59.68,59.63,59.67,25721.0,47.9156,47.9317,47.8915,47.9236,25721.0
2016-10-21 11:00:00,59.66,59.68,59.61,59.62,28797.0,47.9156,47.9317,47.8755,47.8835,28797.0
2016-10-21 11:05:00,59.61,59.66,59.6,59.6,28736.0,47.8755,47.9156,47.8674,47.8674,28736.0
2016-10-21 11:10:00,59.6,59.63,59.58,59.58,18414.0,47.8674,47.8915,47.8514,47.8514,18414.0
2016-10-21 11:15:00,59.57,59.57,59.55,59.55,28464.0,47.8433,47.8433,47.8273,47.8273,28464.0
2016-10-21 11:20:00,59.56,59.66,59.55,59.56,82072.0,47.8353,47.9156,47.8273,47.8353,82072.0
2016-10-21 11:25:00,59.56,59.63,59.56,59.62,24315.0,47.8353,47.8915,47.8353,47.8835,24315.0
2016-10-21 11:30:00,59.62,59.63,59.57,59.63,25184.0,47.8835,47.8915,47.8433,47.8915,25184.0
2016-10-21 11:35:00,59.62,59.64,59.59,59.62,18192.0,47.8835,47.8995,47.8594,47.8835,18192.0
2016-10-21 11:40:00,59.62,59.64,59.61,59.64,19095.0,47.8835,47.8995,47.8755,47.8995,19095.0
2016-10-21 11:45:00,59.65,59.77,59.65,59.76,54581.0,47.9076,48.004,47.9076,47.9959,54581.0
2016-10-21 11:50:00,59.77,59.77,59.67,59.73,38789.0,48.004,48.004,47.9236,47.9718,38789.0
2016-10-21 11:55:00,59.73,59.79,59.73,59.73,20268.0,47.9718,48.02,47.9718,47.9718,20268.0
2016-10-21 12:00:00,59.73,59.77,59.72,59.77,32871.0,47.9718,48.004,47.9638,48.004,32871.0
2016-10-21 12:05:00,59.76,59.81,59.74,59.8,33385.0,47.9959,48.0361,47.9799,48.0281,33385.0
2016-10-21 12:10:00,59.79,59.84,59.78,59.83,56646.0,48.02,48.0602,48.012,48.0521,56646.0
2016-10-21 12:15:00,59.84,59.88,59.83,59.84,16352.0,48.0602,48.0923,48.0521,48.0602,16352.0
2016-10-21 12:20:00,59.84,59.84,59.78,59.79,46838.0,48.0602,48.0602,48.012,48.02,46838.0
2016-10-21 12:25:00,59.78,59.78,59.73,59.74,12543.0,48.012,48.012,47.9718,47.9799,12543.0
2016-10-21 12:30:00,59.73,59.74,59.71,59.71,13345.0,47.9718,47.9799,47.9558,47.9558,13345.0
2016-10-21 12:35:00,59.72,59.78,59.71,59.77,26533.0,47.9638,48.012,47.9558,48.004,26533.0
2016-10-21 12:40:00,59.79,59.83,59.77,59.83,15926.0,48.02,48.0521,48.004,48.0521,15926.0
2016-10-21 12:45:00,59.83,59.83,59.78,59.81,24566.0,48.0521,48.0521,48.012,48.0361,24566.0
2016-10-21 12:50:00,59.81,59.82,59.77,59.81,24599.0,48.0361,48.0441,48.004,48.0361,24599.0
2016-10-21 12:55:00,59.8,59.82,59.77,59.8,17972.0,48.0281,48.0441,48.004,48.0281,17972.0
2016-10-21 13:00:00,59.8,59.82,59.76,59.76,23819.0,48.0281,48.0441,47.9959,47.9959,23819.0
2016-10-21 13:05:00,59.75,59.81,59.75,59.76,15347.0,47.9879,48.0361,47.9879,47.9959,15347.0
2016-10-21 13:10:00,59.76,59.8,59.76,59.8,18814.0,47.9959,48.0281,47.9959,48.0281,18814.0
2016-10-21 13:15:00,59.81,59.81,59.75,59.78,14655.0,48.0361,48.0361,47.9879,48.012,14655.0
2016-10-21 13:20:00,59.78,59.8,59.75,59.76,9248.0,48.012,48.0281,47.9879,47.9959,9248.0
2016-10-21 13:25:00,59.76,59.79,59.75,59.77,17695.0,47.9959,48.02,47.9879,48.004,17695.0
2016-10-21 13:30:00,59.76,59.78,59.71,59.75,14986.0,47.9959,48.012,47.9558,47.9879,14986.0
2016-10-21 13:35:00,59.74,59.74,59.7,59.73,8905.0,47.9799,47.9799,47.9477,47.9718,8905.0
2016-10-21 13:40:00,59.74,59.78,59.73,59.75,14518.0,47.9799,48.012,47.9718,47.9879,14518.0
2016-10-21 13:45:00,59.76,59.78,59.72,59.76,21647.0,47.9959,48.012,47.9638,47.9959,21647.0
2016-10-21 13:50:00,59.76,59.78,59.74,59.75,19818.0,47.9959,48.012,47.9799,47.9879,19818.0
2016-10-21 13:55:00,59.75,59.78,59.73,59.76,28346.0,47.9879,48.012,47.9718,47.9959,28346.0
2016-10-21 14:00:00,59.75,59.77,59.73,59.77,26772.0,47.9879,48.004,47.9718,48.004,26772.0
2016-10-21 14:05:00,59.77,59.8,59.76,59.8,17768.0,48.004,48.0281,47.9959,48.0281,17768.0
2016-10-21 14:10:00,59.8,59.81,59.78,59.81,15883.0,48.0281,48.0361,48.012,48.0361,15883.0
2016-10-21 14:15:00,59.82,59.84,59.81,59.83,14239.0,48.0441,48.0602,48.0361,48.0521,14239.0
2016-10-21 14:20:00,59.83,59.98,59.82,59.92,171342.0,48.0521,48.1726,48.0441,48.1244,171342.0
2016-10-21 14:25:00,59.91,60.0,59.88,59.99,56118.0,48.1164,48.1887,48.0923,48.1806,56118.0
2016-10-21 14:30:00,59.99,60.02,59.96,59.97,37988.0,48.1806,48.2047,48.1566,48.1646,37988.0
2016-10-21 14:35:00,59.98,60.01,59.97,60.0,34675.0,48.1726,48.1967,48.1646,48.1887,34675.0
2016-10-21 14:40:00,60.0,60.01,59.97,59.97,29728.0,48.1887,48.1967,48.1646,48.1646,29728.0
2016-10-21 14:45:00,59.98,59.98,59.94,59.96,18927.0,48.1726,48.1726,48.1405,48.1566,18927.0
2016-10-21 14:50:00,59.96,59.97,59.92,59.93,49856.0,48.1566,48.1646,48.1244,48.1325,49856.0
2016-10-21 14:55:00,59.93,59.95,59.92,59.93,26759.0,48.1325,48.1485,48.1244,48.1325,26759.0
2016-10-21 15:00:00,59.94,60.0,59.94,59.97,37013.0,48.1405,48.1887,48.1405,48.1646,37013.0
2016-10-21 15:05:00,59.97,60.02,59.97,59.99,42370.0,48.1646,48.2047,48.1646,48.1806,42370.0
2016-10-21 15:10:00,59.99,60.02,59.99,60.01,30930.0,48.1806,48.2047,48.1806,48.1967,30930.0
2016-10-21 15:15:00,60.01,60.03,59.99,60.01,59436.0,48.1967,48.2128,48.1806,48.1967,59436.0
2016-10-21 15:20:00,60.01,60.04,59.99,60.04,51831.0,48.1967,48.2208,48.1806,48.2208,51831.0
2016-10-21 15:25:00,60.03,60.07,60.03,60.07,48037.0,48.2128,48.2449,48.2128,48.2449,48037.0
2016-10-21 15:30:00,60.06,60.09,60.05,60.07,81079.0,48.2369,48.261,48.2288,48.2449,81079.0
2016-10-21 15:35:00,60.07,60.07,60.01,60.02,85482.0,48.2449,48.2449,48.1967,48.2047,85482.0
2016-10-21 15:40:00,60.02,60.02,59.99,59.99,44828.0,48.2047,48.2047,48.1806,48.1806,44828.0
2016-10-21 15:45:00,60.0,60.02,59.97,59.98,82753.0,48.1887,48.2047,48.1646,48.1726,82753.0
2016-10-21 15:50:00,59.98,59.99,59.95,59.96,120934.0,48.1726,48.1806,48.1485,48.1566,120934.0
2016-10-21 15:55:00,59.96,60.02,59.94,60.0,352284.0,48.1566,48.2047,48.1405,48.1887,352284.0
2016-10-24 09:30:00,60.28,60.43,60.22,60.41,104511.0,48.4136,48.534,48.3654,48.518,104511.0
2016-10-24 09:35:00,60.42,60.5,60.33,60.48,57276.0,48.526,48.5903,48.4537,48.5742,57276.0
2016-10-24 09:40:00,60.47,60.48,60.41,60.43,40456.0,48.5662,48.5742,48.518,48.534,40456.0
2016-10-24 09:45:00,60.44,60.47,60.39,60.46,44166.0,48.5421,48.5662,48.5019,48.5581,44166.0
2016-10-24 09:50:00,60.46,60.5,60.42,60.43,32087.0,48.5581,48.5903,48.526,48.534,32087.0
2016-10-24 09:55:00,60.43,60.45,60.41,60.43,28245.0,48.534,48.5501,48.518,48.534,28245.0
2016-10-24 10:00:00,60.43,60.43,60.37,60.38,29054.0,48.534,48.534,48.4858,48.4939,29054.0
2016-10-24 10:05:00,60.39,60.42,60.37,60.37,26069.0,48.5019,48.526,48.4858,48.4858,26069.0
2016-10-24 10:10:00,60.37,60.4,60.33,60.39,29313.0,48.4858,48.5099,48.4537,48.5019,29313.0
2016-10-24 10:15:00,60.4,60.45,60.36,60.36,54501.0,48.5099,48.5501,48.4778,48.4778,54501.0
2016-10-24 10:20:00,60.37,60.39,60.32,60.32,44152.0,48.4858,48.5019,48.4457,48.4457,44152.0
2016-10-24 10:25:00,60.32,60.37,60.3,60.31,44193.0,48.4457,48.4858,48.4296,48.4377,44193.0
2016-10-24 10:30:00,60.32,60.32,60.23,60.23,36638.0,48.4457,48.4457,48.3734,48.3734,36638.0
2016-10-24 10:35:00,60.23,60.28,60.22,60.27,52810.0,48.3734,48.4136,48.3654,48.4055,52810.0
2016-10-24 10:40:00,60.27,60.31,60.2,60.24,39179.0,48.4055,48.4377,48.3493,48.3814,39179.0
2016-10-24 10:45:00,60.25,60.38,60.25,60.38,47306.0,48.3895,48.4939,48.3895,48.4939,47306.0
2016-10-24 10:50:00,60.37,60.42,60.36,60.39,50386.0,48.4858,48.526,48.4778,48.5019,50386.0
2016-10-24 10:55:00,60.4,60.41,60.35,60.35,44701.0,48.5099,48.518,48.4698,48.4698,44701.0
2016-10-24 11:00:00,60.35,60.38,60.33,60.37,23014.0,48.4698,48.4939,48.4537,48.4858,23014.0
2016-10-24 11:05:00,60.38,60.4,60.33,60.33,17015.0,48.4939,48.5099,48.4537,48.4537,17015.0
2016-10-24 11:10:00,60.34,60.4,60.33,60.34,30222.0,48.4617,48.5099,48.4537,48.4617,30222.0
2016-10-24 11:15:00,60.34,60.38,60.32,60.32,27884.0,48.4617,48.4939,48.4457,48.4457,27884.0
2016-10-24 11:20:00,60.32,60.38,60.32,60.38,16481.0,48.4457,48.4939,48.4457,48.4939,16481.0
2016-10-24 11:25:00,60.38,60.38,60.34,60.34,24428.0,48.4939,48.4939,48.4617,48.4617,24428.0
2016-10-24 11:30:00,60.34,60.35,60.31,60.34,12252.0,48.4617,48.4698,48.4377,48.4617,12252.0
2016-10-24 11:35:00,60.34,60.39,60.32,60.38,15971.0,48.4617,48.5019,48.4457,48.4939,15971.0
2016-10-24 11:40:00,60.39,60.39,60.34,60.35,13288.0,48.5019,48.5019,48.4617,48.4698,13288.0
2016-10-24 11:45:00,60.34,60.41,60.34,60.41,18297.0,48.4617,48.518,48.4617,48.518,18297.0
2016-10-24 11:50:00,60.41,60.41,60.37,60.38,21545.0,48.518,48.518,48.4858,48.4939,21545.0
2016-10-24 11:55:00,60.38,60.4,60.38,60.4,16374.0,48.4939,48.5099,48.4939,48.5099,16374.0
2016-10-24 12:00:00,60.39,60.4,60.36,60.36,17775.0,48.5019,48.5099,48.4778,48.4778,17775.0
2016-10-24 12:05:00,60.36,60.37,60.33,60.37,14778.0,48.4778,48.4858,48.4537,48.4858,14778.0
2016-10-24 12:10:00,60.37,60.39,60.35,60.37,20267.0,48.4858,48.5019,48.4698,48.4858,20267.0
2016-10-24 12:15:00,60.37,60.38,60.32,60.37,18242.0,48.4858,48.4939,48.4457,48.4858,18242.0
2016-10-24 12:20:00,60.37,60.37,60.31,60.36,18174.0,48.4858,48.4858,48.4377,48.4778,18174.0
2016-10-24 12:25:00,60.35,60.35,60.3,60.3,13565.0,48.4698,48.4698,48.4296,48.4296,13565.0
2016-10-24 12:30:00,60.29,60.3,60.26,60.26,17422.0,48.4216,48.4296,48.3975,48.3975,17422.0
2016-10-24 12:35:00,60.27,60.28,60.21,60.21,17627.0,48.4055,48.4136,48.3573,48.3573,17627.0
2016-10-24 12:40:00,60.21,60.24,60.19,60.24,14921.0,48.3573,48.3814,48.3413,48.3814,14921.0
2016-10-24 12:45:00,60.23,60.26,60.21,60.25,17221.0,48.3734,48.3975,48.3573,48.3895,17221.0
2016-10-24 12:50:00,60.25,60.26,60.22,60.26,11705.0,48.3895,48.3975,48.3654,48.3975,11705.0
2016-10-24 12:55:00,60.25,60.28,60.25,60.26,17839.0,48.3895,48.4136,48.3895,48.3975,17839.0
2016-10-24 13:00:00,60.26,60.26,60.22,60.26,14740.0,48.3975,48.3975,48.3654,48.3975,14740.0
2016-10-24 13:05:00,60.26,60.27,60.21,60.26,25725.0,48.3975,48.4055,48.3573,48.3975,25725.0
2016-10-24 13:10:00,60.26,60.28,60.25,60.26,16134.0,48.3975,48.4136,48.3895,48.3975,16134.0
2016-10-24 13:15:00,60.27,60.27,60.26,60.27,6525.0,48.4055,48.4055,48.3975,48.4055,6525.0
2016-10-24 13:20:00,60.27,60.32,60.26,60.32,29060.0,48.4055,48.4457,48.3975,48.4457,29060.0
2016-10-24 13:25:00,60.32,60.32,60.29,60.31,49343.0,48.4457,48.4457,48.4216,48.4377,49343.0
2016-10-24 13:30:00,60.31,60.33,60.3,60.31,17601.0,48.4377,48.4537,48.4296,48.4377,17601.0
2016-10-24 13:35:00,60.3,60.33,60.3,60.33,20256.0,48.4296,48.4537,48.4296,48.4537,20256.0
2016-10-24 13:40:00,60.33,60.35,60.32,60.35,15611.0,48.4537,48.4698,48.4457,48.4698,15611.0
2016-10-24 13:45:00,60.35,60.35,60.31,60.32,17207.0,48.4698,48.4698,48.4377,48.4457,17207.0
2016-10-24 13:50:00,60.32,60.39,60.32,60.34,25076.0,48.4457,48.5019,48.4457,48.4617,25076.0
2016-10-24 13:55:00,60.34,60.38,60.34,60.38,15149.0,48.4617,48.4939,48.4617,48.4939,15149.0
2016-10-24 14:00:00,60.38,60.4,60.36,60.39,25077.0,48.4939,48.5099,48.4778,48.5019,25077.0
2016-10-24 14:05:00,60.38,60.41,60.37,60.41,20143.0,48.4939,48.518,48.4858,48.518,20143.0
2016-10-24 14:10:00,60.41,60.41,60.35,60.38,18261.0,48.518,48.518,48.4698,48.4939,18261.0
2016-10-24 14:15:00,60.37,60.38,60.33,60.37,22295.0,48.4858,48.4939,48.4537,48.4858,22295.0
2016-10-24 14:20:00,60.37,60.4,60.35,60.38,21352.0,48.4858,48.5099,48.4698,48.4939,21352.0
2016-10-24 14:25:00,60.38,60.39,60.35,60.36,13587.0,48.4939,48.5019,48.4698,48.4778,13587.0
2016-10-24 14:30:00,60.36,60.41,60.35,60.4,33536.0,48.4778,48.518,48.4698,48.5099,33536.0
2016-10-24 14:35:00,60.4,60.43,60.39,60.4,18514.0,48.5099,48.534,48.5019,48.5099,18514.0
2016-10-24 14:40:00,60.4,60.43,60.39,60.42,32906.0,48.5099,48.534,48.5019,48.526,32906.0
2016-10-24 14:45:00,60.42,60.42,60.36,60.38,30445.0,48.526,48.526,48.4778,48.4939,30445.0
2016-10-24 14:50:00,60.38,60.43,60.38,60.42,24611.0,48.4939,48.534,48.4939,48.526,24611.0
2016-10-24 14:55:00,60.42,60.45,60.42,60.42,18972.0,48.526,48.5501,48.526,48.526,18972.0
2016-10-24 15:00:00,60.42,60.43,60.4,60.4,15945.0,48.526,48.534,48.5099,48.5099,15945.0
2016-10-24 15:05:00,60.41,60.41,60.38,60.39,30425.0,48.518,48.518,48.4939,48.5019,30425.0
2016-10-24 15:10:00,60.39,60.4,60.38,60.39,28511.0,48.5019,48.5099,48.4939,48.5019,28511.0
2016-10-24 15:15:00,60.4,60.41,60.37,60.38,32195.0,48.5099,48.518,48.4858,48.4939,32195.0
2016-10-24 15:20:00,60.38,60.39,60.37,60.38,20497.0,48.4939,48.5019,48.4858,48.4939,20497.0
2016-10-24 15:25:00,60.38,60.39,60.36,60.36,22692.0,48.4939,48.5019,48.4778,48.4778,22692.0
2016-10-24 15:30:00,60.36,60.36,60.31,60.34,44737.0,48.4778,48.4778,48.4377,48.4617,44737.0
2016-10-24 15:35:00,60.34,60.38,60.33,60.38,46166.0,48.4617,48.4939,48.4537,48.4939,46166.0
2016-10-24 15:40:00,60.38,60.39,60.32,60.35,62751.0,48.4939,48.5019,48.4457,48.4698,62751.0
2016-10-24 15:45:00,60.35,60.39,60.33,60.35,74681.0,48.4698,48.5019,48.4537,48.4698,74681.0
2016-10-24 15:50:00,60.35,60.36,60.31,60.31,57811.0,48.4698,48.4778,48.4377,48.4377,57811.0
2016-10-24 15:55:00,60.31,60.38,60.29,60.31,213784.0,48.4377,48.4939,48.4216,48.4377,213784.0
2016-10-25 09:30:00,60.3,60.4,60.18,60.35,92088.0,48.4296,48.5099,48.3332,48.4698,92088.0
2016-10-25 09:35:00,60.35,60.44,60.33,60.44,33615.0,48.4698,48.5421,48.4537,48.5421,33615.0
2016-10-25 09:40:00,60.44,60.52,60.42,60.43,42915.0,48.5421,48.6063,48.526,48.534,42915.0
2016-10-25 09:45:00,60.43,60.49,60.4,60.45,53219.0,48.534,48.5822,48.5099,48.5501,53219.0
2016-10-25 09:50:00,60.45,60.48,60.41,60.43,30078.0,48.5501,48.5742,48.518,48.534,30078.0
2016-10-25 09:55:00,60.43,60.44,60.37,60.37,40674.0,48.534,48.5421,48.4858,48.4858,40674.0
2016-10-25 10:00:00,60.37,60.41,60.35,60.38,54149.0,48.4858,48.518,48.4698,48.4939,54149.0
2016-10-25 10:05:00,60.38,60.5,60.37,60.49,58288.0,48.4939,48.5903,48.4858,48.5822,58288.0
2016-10-25 10:10:00,60.49,60.56,60.49,60.55,48838.0,48.5822,48.6384,48.5822,48.6304,48838.0
2016-10-25 10:15:00,60.55,60.6,60.53,60.55,34005.0,48.6304,48.6706,48.6143,48.6304,34005.0
2016-10-25 10:20:00,60.55,60.56,60.49,60.5,45311.0,48.6304,48.6384,48.5822,48.5903,45311.0
2016-10-25 10:25:00,60.49,60.52,60.42,60.42,58566.0,48.5822,48.6063,48.526,48.526,58566.0
2016-10-25 10:30:00,60.41,60.41,60.33,60.34,36025.0,48.518,48.518,48.4537,48.4617,36025.0
2016-10-25 10:35:00,60.33,60.39,60.33,60.34,33111.0,48.4537,48.5019,48.4537,48.4617,33111.0
2016-10-25 10:40:00,60.34,60.35,60.27,60.27,32952.0,48.4617,48.4698,48.4055,48.4055,32952.0
2016-10-25 10:45:00,60.26,60.26,60.16,60.19,72934.0,48.3975,48.3975,48.3172,48.3413,72934.0
2016-10-25 10:50:00,60.19,60.29,60.18,60.28,32726.0,48.3413,48.4216,48.3332,48.4136,32726.0
2016-10-25 10:55:00,60.29,60.33,60.25,60.33,33799.0,48.4216,48.4537,48.3895,48.4537,33799.0
2016-10-25 11:00:00,60.33,60.39,60.3,60.39,29492.0,48.4537,48.5019,48.4296,48.5019,29492.0
2016-10-25 11:05:00,60.39,60.41,60.35,60.39,30760.0,48.5019,48.518,48.4698,48.5019,30760.0
2016-10-25 11:10:00,60.4,60.43,60.36,60.4,30934.0,48.5099,48.534,48.4778,48.5099,30934.0
2016-10-25 11:15:00,60.39,60.48,60.38,60.48,27744.0,48.5019,48.5742,48.4939,48.5742,27744.0
2016-10-25 11:20:00,60.48,60.48,60.38,60.43,49778.0,48.5742,48.5742,48.4939,48.534,49778.0
2016-10-25 11:25:00,60.43,60.5,60.43,60.5,31474.0,48.534,48.5903,48.534,48.5903,31474.0
2016-10-25 11:30:00,60.5,60.51,60.45,60.47,23670.0,48.5903,48.5983,48.5501,48.5662,23670.0
2016-10-25 11:35:00,60.48,60.5,60.46,60.5,16415.0,48.5742,48.5903,48.5581,48.5903,16415.0
2016-10-25 11:40:00,60.5,60.54,60.48,60.5,33031.0,48.5903,48.6224,48.5742,48.5903,33031.0
2016-10-25 11:45:00,60.5,60.55,60.49,60.5,22338.0,48.5903,48.6304,48.5822,48.5903,22338.0
2016-10-25 11:50:00,60.5,60.51,60.43,60.43,28379.0,48.5903,48.5983,48.534,48.534,28379.0
2016-10-25 11:55:00,60.44,60.45,60.42,60.43,17842.0,48.5421,48.5501,48.526,48.534,17842.0
2016-10-25 12:00:00,60.43,60.45,60.37,60.41,29647.0,48.534,48.5501,48.4858,48.518,29647.0
2016-10-25 12:05:00,60.42,60.42,60.32,60.35,26654.0,48.526,48.526,48.4457,48.4698,26654.0
2016-10-25 12:10:00,60.35,60.36,60.32,60.32,17572.0,48.4698,48.4778,48.4457,48.4457,17572.0
2016-10-25 12:15:00,60.32,60.33,60.27,60.33,18713.0,48.4457,48.4537,48.4055,48.4537,18713.0
2016-10-25 12:20:00,60.32,60.34,60.3,60.31,13600.0,48.4457,48.4617,48.4296,48.4377,13600.0
2016-10-25 12:25:00,60.31,60.31,60.27,60.3,16085.0,48.4377,48.4377,48.4055,48.4296,16085.0
2016-10-25 12:30:00,60.3,60.34,60.28,60.33,19963.0,48.4296,48.4617,48.4136,48.4537,19963.0
2016-10-25 12:35:00,60.33,60.36,60.31,60.36,15185.0,48.4537,48.4778,48.4377,48.4778,15185.0
2016-10-25 12:40:00,60.37,60.37,60.34,60.34,19716.0,48.4858,48.4858,48.4617,48.4617,19716.0
2016-10-25 12:45:00,60.35,60.41,60.35,60.39,18405.0,48.4698,48.518,48.4698,48.5019,18405.0
2016-10-25 12:50:00,60.39,60.39,60.35,60.37,15404.0,48.5019,48.5019,48.4698,48.4858,15404.0
2016-10-25 12:55:00,60.38,60.39,60.36,60.37,25878.0,48.4939,48.5019,48.4778,48.4858,25878.0
2016-10-25 13:00:00,60.37,60.39,60.35,60.37,46543.0,48.4858,48.5019,48.4698,48.4858,46543.0
2016-10-25 13:05:00,60.36,60.39,60.34,60.39,26082.0,48.4778,48.5019,48.4617,48.5019,26082.0
2016-10-25 13:10:00,60.38,60.39,60.36,60.38,16915.0,48.4939,48.5019,48.4778,48.4939,16915.0
2016-10-25 13:15:00,60.39,60.45,60.39,60.44,16894.0,48.5019,48.5501,48.5019,48.5421,16894.0
2016-10-25 13:20:00,60.44,60.49,60.43,60.49,24384.0,48.5421,48.5822,48.534,48.5822,24384.0
2016-10-25 13:25:00,60.49,60.49,60.44,60.44,15977.0,48.5822,48.5822,48.5421,48.5421,15977.0
2016-10-25 13:30:00,60.43,60.44,60.39,60.43,25107.0,48.534,48.5421,48.5019,48.534,25107.0
2016-10-25 13:35:00,60.44,60.44,60.41,60.41,26591.0,48.5421,48.5421,48.518,48.518,26591.0
2016-10-25 13:40:00,60.42,60.45,60.41,60.42,19357.0,48.526,48.5501,48.518,48.526,19357.0
2016-10-25 13:45:00,60.42,60.46,60.41,60.43,17442.0,48.526,48.5581,48.518,48.534,17442.0
2016-10-25 13:50:00,60.44,60.48,60.43,60.48,18758.0,48.5421,48.5742,48.534,48.5742,18758.0
2016-10-25 13:55:00,60.48,60.49,60.47,60.48,18150.0,48.5742,48.5822,48.5662,48.5742,18150.0
2016-10-25 14:00:00,60.49,60.52,60.48,60.51,15663.0,48.5822,48.6063,48.5742,48.5983,15663.0
2016-10-25 14:05:00,60.5,60.52,60.49,60.5,25212.0,48.5903,48.6063,48.5822,48.5903,25212.0
2016-10-25 14:10:00,60.5,60.51,60.48,60.5,16678.0,48.5903,48.5983,48.5742,48.5903,16678.0
2016-10-25 14:15:00,60.5,60.5,60.47,60.47,14386.0,48.5903,48.5903,48.5662,48.5662,14386.0
2016-10-25 14:20:00,60.47,60.48,60.46,60.47,17675.0,48.5662,48.5742,48.5581,48.5662,17675.0
2016-10-25 14:25:00,60.47,60.52,60.47,60.51,34222.0,48.5662,48.6063,48.5662,48.5983,34222.0
2016-10-25 14:30:00,60.52,60.52,60.47,60.47,22450.0,48.6063,48.6063,48.5662,48.5662,22450.0
2016-10-25 14:35:00,60.48,60.52,60.46,60.52,28005.0,48.5742,48.6063,48.5581,48.6063,28005.0
2016-10-25 14:40:00,60.51,60.54,60.51,60.53,27669.0,48.5983,48.6224,48.5983,48.6143,27669.0
2016-10-25 14:45:00,60.53,60.55,60.5,60.5,33055.0,48.6143,48.6304,48.5903,48.5903,33055.0
2016-10-25 14:50:00,60.51,60.52,60.48,60.52,29593.0,48.5983,48.6063,48.5742,48.6063,29593.0
2016-10-25 14:55:00,60.51,60.51,60.46,60.46,22598.0,48.5983,48.5983,48.5581,48.5581,22598.0
2016-10-25 15:00:00,60.46,60.5,60.46,60.47,37190.0,48.5581,48.5903,48.5581,48.5662,37190.0
2016-10-25 15:05:00,60.47,60.47,60.43,60.45,33321.0,48.5662,48.5662,48.534,48.5501,33321.0
2016-10-25 15:10:00,60.44,60.45,60.41,60.41,25189.0,48.5421,48.5501,48.518,48.518,25189.0
2016-10-25 15:15:00,60.42,60.42,60.41,60.42,39129.0,48.526,48.526,48.518,48.526,39129.0
2016-10-25 15:20:00,60.42,60.48,60.4,60.46,57147.0,48.526,48.5742,48.5099,48.5581,57147.0
2016-10-25 15:25:00,60.45,60.54,60.45,60.52,42484.0,48.5501,48.6224,48.5501,48.6063,42484.0
2016-10-25 15:30:00,60.52,60.52,60.5,60.52,42072.0,48.6063,48.6063,48.5903,48.6063,42072.0
2016-10-25 15:35:00,60.51,60.53,60.5,60.5,52778.0,48.5983,48.6143,48.5903,48.5903,52778.0
2016-10-25 15:40:00,60.5,60.53,60.47,60.51,48223.0,48.5903,48.6143,48.5662,48.5983,48223.0
2016-10-25 15:45:00,60.51,60.53,60.5,60.52,104193.0,48.5983,48.6143,48.5903,48.6063,104193.0
2016-10-25 15:50:00,60.52,60.54,60.48,60.53,122392.0,48.6063,48.6224,48.5742,48.6143,122392.0
2016-10-25 15:55:00,60.54,60.55,60.51,60.55,227970.0,48.6224,48.6304,48.5983,48.6304,227970.0
2016-10-26 09:30:00,60.3,60.3,60.16,60.26,54411.0,48.4296,48.4296,48.3172,48.3975,54411.0
2016-10-26 09:35:00,60.22,60.39,60.22,60.38,35194.0,48.3654,48.5019,48.3654,48.4939,35194.0
2016-10-26 09:40:00,60.42,60.56,60.38,60.56,53677.0,48.526,48.6384,48.4939,48.6384,53677.0
2016-10-26 09:45:00,60.56,60.65,60.5,60.5,47299.0,48.6384,48.7107,48.5903,48.5903,47299.0
2016-10-26 09:50:00,60.5,60.53,60.37,60.52,45118.0,48.5903,48.6143,48.4858,48.6063,45118.0
2016-10-26 09:55:00,60.51,60.52,60.44,60.45,35339.0,48.5983,48.6063,48.5421,48.5501,35339.0
2016-10-26 10:00:00,60.45,60.5,60.39,60.47,70538.0,48.5501,48.5903,48.5019,48.5662,70538.0
2016-10-26 10:05:00,60.48,60.49,60.39,60.44,46591.0,48.5742,48.5822,48.5019,48.5421,46591.0
2016-10-26 10:10:00,60.45,60.49,60.41,60.42,33018.0,48.5501,48.5822,48.518,48.526,33018.0
2016-10-26 10:15:00,60.43,60.58,60.43,60.58,33261.0,48.534,48.6545,48.534,48.6545,33261.0
2016-10-26 10:20:00,60.59,60.71,60.58,60.7,31347.0,48.6625,48.7589,48.6545,48.7509,31347.0
2016-10-26 10:25:00,60.7,60.78,60.69,60.78,50614.0,48.7509,48.8151,48.7429,48.8151,50614.0
2016-10-26 10:30:00,60.78,60.8,60.71,60.77,41903.0,48.8151,48.8312,48.7589,48.8071,41903.0
2016-10-26 10:35:00,60.77,60.85,60.75,60.84,47591.0,48.8071,48.8714,48.791,48.8633,47591.0
2016-10-26 10:40:00,60.83,60.84,60.78,60.82,37169.0,48.8553,48.8633,48.8151,48.8473,37169.0
2016-10-26 10:45:00,60.81,60.84,60.78,60.84,29136.0,48.8392,48.8633,48.8151,48.8633,29136.0
2016-10-26 10:50:00,60.84,60.86,60.81,60.85,56705.0,48.8633,48.8794,48.8392,48.8714,56705.0
2016-10-26 10:55:00,60.85,60.99,60.84,60.97,79813.0,48.8714,48.9838,48.8633,48.9677,79813.0
2016-10-26 11:00:00,60.97,61.0,60.96,60.96,61670.0,48.9677,48.9918,48.9597,48.9597,61670.0
2016-10-26 11:05:00,60.97,61.01,60.96,60.99,54409.0,48.9677,48.9999,48.9597,48.9838,54409.0
2016-10-26 11:10:00,61.0,61.05,60.99,61.02,38443.0,48.9918,49.032,48.9838,49.0079,38443.0
2016-10-26 11:15:00,61.02,61.04,60.98,60.99,28111.0,49.0079,49.024,48.9758,48.9838,28111.0
2016-10-26 11:20:00,60.99,61.1,60.99,61.09,53126.0,48.9838,49.0721,48.9838,49.0641,53126.0
2016-10-26 11:25:00,61.1,61.16,61.09,61.14,59701.0,49.0721,49.1203,49.0641,49.1043,59701.0
2016-10-26 11:30:00,61.14,61.18,61.12,61.12,61166.0,49.1043,49.1364,49.0882,49.0882,61166.0
2016-10-26 11:35:00,61.13,61.16,61.11,61.13,36853.0,49.0962,49.1203,49.0802,49.0962,36853.0
2016-10-26 11:40:00,61.13,61.14,61.09,61.14,30018.0,49.0962,49.1043,49.0641,49.1043,30018.0
2016-10-26 11:45:00,61.13,61.18,61.12,61.17,34708.0,49.0962,49.1364,49.0882,49.1284,34708.0
2016-10-26 11:50:00,61.18,61.23,61.14,61.21,34517.0,49.1364,49.1765,49.1043,49.1605,34517.0
2016-10-26 11:55:00,61.21,61.24,61.21,61.21,52402.0,49.1605,49.1846,49.1605,49.1605,52402.0
2016-10-26 12:00:00,61.21,61.23,61.18,61.19,42802.0,49.1605,49.1765,49.1364,49.1444,42802.0
2016-10-26 12:05:00,61.18,61.2,61.15,61.17,36469.0,49.1364,49.1525,49.1123,49.1284,36469.0
2016-10-26 12:10:00,61.17,61.23,61.16,61.22,32506.0,49.1284,49.1765,49.1203,49.1685,32506.0
2016-10-26 12:15:00,61.22,61.23,61.17,61.18,28573.0,49.1685,49.1765,49.1284,49.1364,28573.0
2016-10-26 12:20:00,61.17,61.23,61.17,61.22,24302.0,49.1284,49.1765,49.1284,49.1685,24302.0
2016-10-26 12:25:00,61.22,61.24,61.18,61.22,45905.0,49.1685,49.1846,49.1364,49.1685,45905.0
2016-10-26 12:30:00,61.23,61.24,61.2,61.23,29586.0,49.1765,49.1846,49.1525,49.1765,29586.0
2016-10-26 12:35:00,61.23,61.25,61.21,61.24,20596.0,49.1765,49.1926,49.1605,49.1846,20596.0
2016-10-26 12:40:00,61.24,61.28,61.23,61.28,28293.0,49.1846,49.2167,49.1765,49.2167,28293.0
2016-10-26 12:45:00,61.28,61.35,61.27,61.34,36002.0,49.2167,49.2729,49.2087,49.2649,36002.0
2016-10-26 12:50:00,61.34,61.37,61.33,61.36,38561.0,49.2649,49.289,49.2569,49.281,38561.0
2016-10-26 12:55:00,61.36,61.37,61.3,61.3,26714.0,49.281,49.289,49.2328,49.2328,26714.0
2016-10-26 13:00:00,61.3,61.33,61.29,61.33,23419.0,49.2328,49.2569,49.2247,49.2569,23419.0
2016-10-26 13:05:00,61.32,61.33,61.25,61.26,30968.0,49.2488,49.2569,49.1926,49.2006,30968.0
2016-10-26 13:10:00,61.27,61.27,61.2,61.21,26184.0,49.2087,49.2087,49.1525,49.1605,26184.0
2016-10-26 13:15:00,61.21,61.22,61.2,61.21,22178.0,49.1605,49.1685,49.1525,49.1605,22178.0
2016-10-26 13:20:00,61.21,61.22,61.18,61.21,25283.0,49.1605,49.1685,49.1364,49.1605,25283.0
2016-10-26 13:25:00,61.21,61.24,61.2,61.21,36784.0,49.1605,49.1846,49.1525,49.1605,36784.0
2016-10-26 13:30:00,61.21,61.21,61.18,61.21,25008.0,49.1605,49.1605,49.1364,49.1605,25008.0
2016-10-26 13:35:00,61.21,61.21,61.13,61.13,30810.0,49.1605,49.1605,49.0962,49.0962,30810.0
2016-10-26 13:40:00,61.13,61.14,61.09,61.11,48031.0,49.0962,49.1043,49.0641,49.0802,48031.0
2016-10-26 13:45:00,61.11,61.14,61.09,61.11,53190.0,49.0802,49.1043,49.0641,49.0802,53190.0
2016-10-26 13:50:00,61.11,61.15,61.04,61.04,49293.0,49.0802,49.1123,49.024,49.024,49293.0
2016-10-26 13:55:00,61.04,61.1,61.02,61.08,30783.0,49.024,49.0721,49.0079,49.0561,30783.0
2016-10-26 14:00:00,61.07,61.09,61.02,61.03,49485.0,49.048,49.0641,49.0079,49.0159,49485.0
2016-10-26 14:05:00,61.02,61.07,61.01,61.05,82886.0,49.0079,49.048,48.9999,49.032,82886.0
2016-10-26 14:10:00,61.05,61.12,61.04,61.12,55115.0,49.032,49.0882,49.024,49.0882,55115.0
2016-10-26 14:15:00,61.12,61.13,61.07,61.09,30898.0,49.0882,49.0962,49.048,49.0641,30898.0
2016-10-26 14:20:00,61.09,61.1,61.06,61.09,32664.0,49.0641,49.0721,49.04,49.0641,32664.0
2016-10-26 14:25:00,61.08,61.12,61.07,61.12,64001.0,49.0561,49.0882,49.048,49.0882,64001.0
2016-10-26 14:30:00,61.11,61.14,61.09,61.13,47273.0,49.0802,49.1043,49.0641,49.0962,47273.0
2016-10-26 14:35:00,61.13,61.2,61.11,61.19,68381.0,49.0962,49.1525,49.0802,49.1444,68381.0
2016-10-26 14:40:00,61.19,61.22,61.16,61.16,67745.0,49.1444,49.1685,49.1203,49.1203,67745.0
2016-10-26 14:45:00,61.16,61.19,61.14,61.14,84496.0,49.1203,49.1444,49.1043,49.1043,84496.0
2016-10-26 14:50:00,61.15,61.17,61.11,61.16,64173.0,49.1123,49.1284,49.0802,49.1203,64173.0
2016-10-26 14:55:00,61.16,61.23,61.15,61.18,73363.0,49.1203,49.1765,49.1123,49.1364,73363.0
2016-10-26 15:00:00,61.18,61.19,61.17,61.17,32648.0,49.1364,49.1444,49.1284,49.1284,32648.0
2016-10-26 15:05:00,61.17,61.2,61.13,61.17,94402.0,49.1284,49.1525,49.0962,49.1284,94402.0
2016-10-26 15:10:00,61.16,61.21,61.16,61.2,66693.0,49.1203,49.1605,49.1203,49.1525,66693.0
2016-10-26 15:15:00,61.2,61.26,61.19,61.22,91634.0,49.1525,49.2006,49.1444,49.1685,91634.0
2016-10-26 15:20:00,61.21,61.33,61.21,61.32,129833.0,49.1605,49.2569,49.1605,49.2488,129833.0
2016-10-26 15:25:00,61.32,61.32,61.24,61.25,91368.0,49.2488,49.2488,49.1846,49.1926,91368.0
2016-10-26 15:30:00,61.25,61.29,61.22,61.25,72276.0,49.1926,49.2247,49.1685,49.1926,72276.0
2016-10-26 15:35:00,61.26,61.29,61.22,61.25,103156.0,49.2006,49.2247,49.1685,49.1926,103156.0
2016-10-26 15:40:00,61.25,61.27,61.21,61.26,117557.0,49.1926,49.2087,49.1605,49.2006,117557.0
2016-10-26 15:45:00,61.26,61.3,61.18,61.18,156823.0,49.2006,49.2328,49.1364,49.1364,156823.0
2016-10-26 15:50:00,61.18,61.19,61.11,61.11,101820.0,49.1364,49.1444,49.0802,49.0802,101820.0
2016-10-26 15:55:00,61.12,61.17,61.06,61.11,506706.0,49.0882,49.1284,49.04,49.0802,506706.0
2016-10-27 09:30:00,61.44,61.53,61.37,61.44,78487.0,49.3452,49.4175,49.289,49.3452,78487.0
2016-10-27 09:35:00,61.44,61.5,61.37,61.38,77503.0,49.3452,49.3934,49.289,49.297,77503.0
2016-10-27 09:40:00,61.36,61.36,61.21,61.22,35289.0,49.281,49.281,49.1605,49.1685,35289.0
2016-10-27 09:45:00,61.22,61.27,61.19,61.25,48218.0,49.1685,49.2087,49.1444,49.1926,48218.0
2016-10-27 09:50:00,61.25,61.36,61.21,61.35,45523.0,49.1926,49.281,49.1605,49.2729,45523.0
2016-10-27 09:55:00,61.35,61.37,61.2,61.29,79612.0,49.2729,49.289,49.1525,49.2247,79612.0
2016-10-27 10:00:00,61.29,61.35,61.12,61.12,78097.0,49.2247,49.2729,49.0882,49.0882,78097.0
2016-10-27 10:05:00,61.13,61.32,61.13,61.26,303707.0,49.0962,49.2488,49.0962,49.2006,303707.0
2016-10-27 10:10:00,61.26,61.3,61.24,61.27,93868.0,49.2006,49.2328,49.1846,49.2087,93868.0
2016-10-27 10:15:00,61.27,61.29,61.24,61.26,70778.0,49.2087,49.2247,49.1846,49.2006,70778.0
2016-10-27 10:20:00,61.27,61.3,61.2,61.27,124149.0,49.2087,49.2328,49.1525,49.2087,124149.0
2016-10-27 10:25:00,61.27,61.3,61.23,61.25,82797.0,49.2087,49.2328,49.1765,49.1926,82797.0
2016-10-27 10:30:00,61.25,61.31,61.24,61.29,379605.0,49.1926,49.2408,49.1846,49.2247,379605.0
2016-10-27 10:35:00,61.29,61.31,61.21,61.22,151936.0,49.2247,49.2408,49.1605,49.1685,151936.0
2016-10-27 10:40:00,61.23,61.32,61.22,61.32,109020.0,49.1765,49.2488,49.1685,49.2488,109020.0
2016-10-27 10:45:00,61.32,61.42,61.31,61.41,59945.0,49.2488,49.3291,49.2408,49.3211,59945.0
2016-10-27 10:50:00,61.42,61.51,61.4,61.5,28809.0,49.3291,49.4014,49.3131,49.3934,28809.0
2016-10-27 10:55:00,61.5,61.57,61.5,61.57,60799.0,49.3934,49.4496,49.3934,49.4496,60799.0
2016-10-27 11:00:00,61.57,61.6,61.55,61.58,61150.0,49.4496,49.4737,49.4336,49.4576,61150.0
2016-10-27 11:05:00,61.58,61.6,61.49,61.57,44687.0,49.4576,49.4737,49.3854,49.4496,44687.0
2016-10-27 11:10:00,61.58,61.67,61.54,61.67,69451.0,49.4576,49.5299,49.4255,49.5299,69451.0
2016-10-27 11:15:00,61.67,61.8,61.66,61.79,67483.0,49.5299,49.6343,49.5219,49.6263,67483.0
2016-10-27 11:20:00,61.79,61.87,61.76,61.8,81808.0,49.6263,49.6906,49.6022,49.6343,81808.0
2016-10-27 11:25:00,61.8,61.8,61.74,61.76,95111.0,49.6343,49.6343,49.5862,49.6022,95111.0
2016-10-27 11:30:00,61.75,61.75,61.65,61.65,43197.0,49.5942,49.5942,49.5139,49.5139,43197.0
2016-10-27 11:35:00,61.65,61.67,61.59,61.65,41822.0,49.5139,49.5299,49.4657,49.5139,41822.0
2016-10-27 11:40:00,61.65,61.66,61.56,61.61,56540.0,49.5139,49.5219,49.4416,49.4817,56540.0
2016-10-27 11:45:00,61.62,61.64,61.59,61.62,54964.0,49.4898,49.5058,49.4657,49.4898,54964.0
2016-10-27 11:50:00,61.63,61.68,61.61,61.67,143813.0,49.4978,49.538,49.4817,49.5299,143813.0
2016-10-27 11:55:00,61.67,61.76,61.67,61.75,49605.0,49.5299,49.6022,49.5299,49.5942,49605.0
2016-10-27 12:00:00,61.75,61.78,61.75,61.77,52658.0,49.5942,49.6183,49.5942,49.6102,52658.0
2016-10-27 12:05:00,61.77,61.83,61.75,61.83,38510.0,49.6102,49.6584,49.5942,49.6584,38510.0
2016-10-27 12:10:00,61.83,61.84,61.77,61.8,51598.0,49.6584,49.6665,49.6102,49.6343,51598.0
2016-10-27 12:15:00,61.8,61.87,61.74,61.86,120319.0,49.6343,49.6906,49.5862,49.6825,120319.0
2016-10-27 12:20:00,61.86,61.96,61.83,61.95,76577.0,49.6825,49.7628,49.6584,49.7548,76577.0
2016-10-27 12:25:00,61.95,62.03,61.95,61.99,160219.0,49.7548,49.8191,49.7548,49.7869,160219.0
2016-10-27 12:30:00,61.99,62.01,61.92,61.99,98584.0,49.7869,49.803,49.7307,49.7869,98584.0
2016-10-27 12:35:00,61.98,62.02,61.93,62.0,114883.0,49.7789,49.811,49.7387,49.795,114883.0
2016-10-27 12:40:00,62.0,62.02,61.97,61.99,79729.0,49.795,49.811,49.7709,49.7869,79729.0
2016-10-27 12:45:00,61.99,62.01,61.85,61.87,146017.0,49.7869,49.803,49.6745,49.6906,146017.0
2016-10-27 12:50:00,61.86,61.87,61.8,61.83,23457.0,49.6825,49.6906,49.6343,49.6584,23457.0
2016-10-27 12:55:00,61.84,61.85,61.72,61.72,58122.0,49.6665,49.6745,49.5701,49.5701,58122.0
2016-10-27 13:00:00,61.73,61.79,61.72,61.76,30755.0,49.5781,49.6263,49.5701,49.6022,30755.0
2016-10-27 13:05:00,61.75,61.79,61.69,61.72,29312.0,49.5942,49.6263,49.546,49.5701,29312.0
2016-10-27 13:10:00,61.72,61.74,61.69,61.71,17951.0,49.5701,49.5862,49.546,49.5621,17951.0
2016-10-27 13:15:00,61.71,61.76,61.69,61.71,31857.0,49.5621,49.6022,49.546,49.5621,31857.0
2016-10-27 13:20:00,61.71,61.77,61.7,61.75,51705.0,49.5621,49.6102,49.554,49.5942,51705.0
2016-10-27 13:25:00,61.75,61.76,61.72,61.75,21044.0,49.5942,49.6022,49.5701,49.5942,21044.0
2016-10-27 13:30:00,61.75,61.75,61.66,61.68,16768.0,49.5942,49.5942,49.5219,49.538,16768.0
2016-10-27 13:35:00,61.68,61.76,61.66,61.75,43856.0,49.538,49.6022,49.5219,49.5942,43856.0
2016-10-27 13:40:00,61.75,61.75,61.68,61.69,33765.0,49.5942,49.5942,49.538,49.546,33765.0
2016-10-27 13:45:00,61.7,61.74,61.69,61.72,23919.0,49.554,49.5862,49.546,49.5701,23919.0
2016-10-27 13:50:00,61.73,61.78,61.72,61.78,42492.0,49.5781,49.6183,49.5701,49.6183,42492.0
2016-10-27 13:55:00,61.78,61.8,61.74,61.74,28925.0,49.6183,49.6343,49.5862,49.5862,28925.0
2016-10-27 14:00:00,61.74,61.79,61.73,61.79,29042.0,49.5862,49.6263,49.5781,49.6263,29042.0
2016-10-27 14:05:00,61.78,61.85,61.77,61.81,43764.0,49.6183,49.6745,49.6102,49.6424,43764.0
2016-10-27 14:10:00,61.81,61.88,61.78,61.87,52089.0,49.6424,49.6986,49.6183,49.6906,52089.0
2016-10-27 14:15:00,61.87,61.89,61.84,61.84,45948.0,49.6906,49.7066,49.6665,49.6665,45948.0
2016-10-27 14:20:00,61.84,61.9,61.81,61.87,57250.0,49.6665,49.7147,49.6424,49.6906,57250.0
2016-10-27 14:25:00,61.87,61.95,61.86,61.95,61610.0,49.6906,49.7548,49.6825,49.7548,61610.0
2016-10-27 14:30:00,61.94,61.94,61.84,61.84,48879.0,49.7468,49.7468,49.6665,49.6665,48879.0
2016-10-27 14:35:00,61.84,61.87,61.78,61.84,44199.0,49.6665,49.6906,49.6183,49.6665,44199.0
2016-10-27 14:40:00,61.83,61.89,61.83,61.84,35448.0,49.6584,49.7066,49.6584,49.6665,35448.0
2016-10-27 14:45:00,61.83,61.86,61.8,61.81,101479.0,49.6584,49.6825,49.6343,49.6424,101479.0
2016-10-27 14:50:00,61.81,61.88,61.77,61.81,809365.0,49.6424,49.6986,49.6102,49.6424,809365.0
2016-10-27 14:55:00,61.81,61.81,61.75,61.77,33706.0,49.6424,49.6424,49.5942,49.6102,33706.0
2016-10-27 15:00:00,61.78,61.83,61.76,61.77,80323.0,49.6183,49.6584,49.6022,49.6102,80323.0
2016-10-27 15:05:00,61.77,61.82,61.75,61.75,79476.0,49.6102,49.6504,49.5942,49.5942,79476.0
2016-10-27 15:10:00,61.75,61.78,61.72,61.73,152675.0,49.5942,49.6183,49.5701,49.5781,152675.0
2016-10-27 15:15:00,61.73,61.78,61.67,61.67,113334.0,49.5781,49.6183,49.5299,49.5299,113334.0
2016-10-27 15:20:00,61.67,61.72,61.62,61.62,413943.0,49.5299,49.5701,49.4898,49.4898,413943.0
2016-10-27 15:25:00,61.62,61.65,61.61,61.62,81146.0,49.4898,49.5139,49.4817,49.4898,81146.0
2016-10-27 15:30:00,61.63,61.63,61.54,61.57,114345.0,49.4978,49.4978,49.4255,49.4496,114345.0
2016-10-27 15:35:00,61.57,61.61,61.54,61.54,99551.0,49.4496,49.4817,49.4255,49.4255,99551.0
2016-10-27 15:40:00,61.55,61.62,61.54,61.54,109227.0,49.4336,49.4898,49.4255,49.4255,109227.0
2016-10-27 15:45:00,61.54,61.6,61.5,61.5,110369.0,49.4255,49.4737,49.3934,49.3934,110369.0
2016-10-27 15:50:00,61.5,61.54,61.45,61.45,136646.0,49.3934,49.4255,49.3532,49.3532,136646.0
2016-10-27 15:55:00,61.45,61.51,61.43,61.44,382897.0,49.3532,49.4014,49.3372,49.3452,382897.0
2016-10-28 09:30:00,61.64,61.77,61.46,61.62,97250.0,49.5058,49.6102,49.3613,49.4898,97250.0
2016-10-28 09:35:00,61.56,61.74,61.56,61.74,66350.0,49.4416,49.5862,49.4416,49.5862,66350.0
2016-10-28 09:40:00,61.72,61.73,61.58,61.71,56576.0,49.5701,49.5781,49.4576,49.5621,56576.0
2016-10-28 09:45:00,61.69,61.71,61.54,61.55,56633.0,49.546,49.5621,49.4255,49.4336,56633.0
2016-10-28 09:50:00,61.55,61.56,61.36,61.43,120016.0,49.4336,49.4416,49.281,49.3372,120016.0
2016-10-28 09:55:00,61.42,61.45,61.36,61.42,152488.0,49.3291,49.3532,49.281,49.3291,152488.0
2016-10-28 10:00:00,61.43,61.44,61.23,61.26,140790.0,49.3372,49.3452,49.1765,49.2006,140790.0
2016-10-28 10:05:00,61.26,61.33,61.21,61.33,72292.0,49.2006,49.2569,49.1605,49.2569,72292.0
2016-10-28 10:10:00,61.33,61.4,61.29,61.39,73060.0,49.2569,49.3131,49.2247,49.3051,73060.0
2016-10-28 10:15:00,61.38,61.4,61.34,61.37,67951.0,49.297,49.3131,49.2649,49.289,67951.0
2016-10-28 10:20:00,61.37,61.49,61.35,61.47,194561.0,49.289,49.3854,49.2729,49.3693,194561.0
2016-10-28 10:25:00,61.47,61.53,61.46,61.52,122382.0,49.3693,49.4175,49.3613,49.4095,122382.0
2016-10-28 10:30:00,61.52,61.64,61.48,61.62,96126.0,49.4095,49.5058,49.3773,49.4898,96126.0
2016-10-28 10:35:00,61.63,61.68,61.6,61.68,78186.0,49.4978,49.538,49.4737,49.538,78186.0
2016-10-28 10:40:00,61.68,61.68,61.56,61.57,48714.0,49.538,49.538,49.4416,49.4496,48714.0
2016-10-28 10:45:00,61.57,61.61,61.55,61.59,44967.0,49.4496,49.4817,49.4336,49.4657,44967.0
2016-10-28 10:50:00,61.59,61.62,61.57,61.62,62540.0,49.4657,49.4898,49.4496,49.4898,62540.0
2016-10-28 10:55:00,61.63,61.76,61.62,61.7,107574.0,49.4978,49.6022,49.4898,49.554,107574.0
2016-10-28 11:00:00,61.71,61.78,61.69,61.78,60330.0,49.5621,49.6183,49.546,49.6183,60330.0
2016-10-28 11:05:00,61.78,61.84,61.77,61.82,89672.0,49.6183,49.6665,49.6102,49.6504,89672.0
2016-10-28 11:10:00,61.81,61.91,61.8,61.91,104320.0,49.6424,49.7227,49.6343,49.7227,104320.0
2016-10-28 11:15:00,61.9,61.91,61.83,61.84,62027.0,49.7147,49.7227,49.6584,49.6665,62027.0
2016-10-28 11:20:00,61.84,61.89,61.83,61.88,46156.0,49.6665,49.7066,49.6584,49.6986,46156.0
2016-10-28 11:25:00,61.86,61.88,61.8,61.81,68466.0,49.6825,49.6986,49.6343,49.6424,68466.0
2016-10-28 11:30:00,61.82,61.82,61.69,61.71,58747.0,49.6504,49.6504,49.546,49.5621,58747.0
2016-10-28 11:35:00,61.72,61.78,61.72,61.78,33150.0,49.5701,49.6183,49.5701,49.6183,33150.0
2016-10-28 11:40:00,61.78,61.81,61.78,61.8,43695.0,49.6183,49.6424,49.6183,49.6343,43695.0
2016-10-28 11:45:00,61.8,61.82,61.76,61.79,47311.0,49.6343,49.6504,49.6022,49.6263,47311.0
2016-10-28 11:50:00,61.78,61.78,61.72,61.72,51117.0,49.6183,49.6183,49.5701,49.5701,51117.0
2016-10-28 11:55:00,61.72,61.78,61.71,61.75,38233.0,49.5701,49.6183,49.5621,49.5942,38233.0
2016-10-28 12:00:00,61.75,61.77,61.74,61.75,25327.0,49.5942,49.6102,49.5862,49.5942,25327.0
2016-10-28 12:05:00,61.76,61.78,61.74,61.75,34190.0,49.6022,49.6183,49.5862,49.5942,34190.0
2016-10-28 12:10:00,61.76,61.8,61.74,61.8,33096.0,49.6022,49.6343,49.5862,49.6343,33096.0
2016-10-28 12:15:00,61.79,61.81,61.76,61.76,15131.0,49.6263,49.6424,49.6022,49.6022,15131.0
2016-10-28 12:20:00,61.76,61.78,61.72,61.73,23055.0,49.6022,49.6183,49.5701,49.5781,23055.0
2016-10-28 12:25:00,61.73,61.75,61.66,61.66,28411.0,49.5781,49.5942,49.5219,49.5219,28411.0
2016-10-28 12:30:00,61.67,61.69,61.64,61.64,24993.0,49.5299,49.546,49.5058,49.5058,24993.0
2016-10-28 12:35:00,61.63,61.64,61.6,61.62,25469.0,49.4978,49.5058,49.4737,49.4898,25469.0
2016-10-28 12:40:00,61.62,61.66,61.61,61.66,18280.0,49.4898,49.5219,49.4817,49.5219,18280.0
2016-10-28 12:45:00,61.67,61.71,61.65,61.67,148677.0,49.5299,49.5621,49.5139,49.5299,148677.0
2016-10-28 12:50:00,61.68,61.8,61.67,61.8,55691.0,49.538,49.6343,49.5299,49.6343,55691.0
2016-10-28 12:55:00,61.79,61.81,61.76,61.76,29143.0,49.6263,49.6424,49.6022,49.6022,29143.0
2016-10-28 13:00:00,61.76,61.78,61.58,61.61,126433.0,49.6022,49.6183,49.4576,49.4817,126433.0
2016-10-28 13:05:00,61.61,61.65,61.54,61.54,210413.0,49.4817,49.5139,49.4255,49.4255,210413.0
2016-10-28 13:10:00,61.55,61.59,61.44,61.59,66905.0,49.4336,49.4657,49.3452,49.4657,66905.0
2016-10-28 13:15:00,61.59,61.67,61.56,61.61,171369.0,49.4657,49.5299,49.4416,49.4817,171369.0
2016-10-28 13:20:00,61.6,61.61,61.31,61.32,94085.0,49.4737,49.4817,49.2408,49.2488,94085.0
2016-10-28 13:25:00,61.33,61.46,61.3,61.39,27780.0,49.2569,49.3613,49.2328,49.3051,27780.0
2016-10-28 13:30:00,61.36,61.36,61.15,61.15,50777.0,49.281,49.281,49.1123,49.1123,50777.0
2016-10-28 13:35:00,61.16,61.18,61.02,61.12,54879.0,49.1203,49.1364,49.0079,49.0882,54879.0
2016-10-28 13:40:00,61.11,61.19,61.08,61.18,64140.0,49.0802,49.1444,49.0561,49.1364,64140.0
2016-10-28 13:45:00,61.18,61.18,61.09,61.11,56554.0,49.1364,49.1364,49.0641,49.0802,56554.0
2016-10-28 13:50:00,61.11,61.14,61.01,61.1,66969.0,49.0802,49.1043,48.9999,49.0721,66969.0
2016-10-28 13:55:00,61.11,61.12,61.01,61.02,62653.0,49.0802,49.0882,48.9999,49.0079,62653.0
2016-10-28 14:00:00,61.02,61.11,61.02,61.04,72985.0,49.0079,49.0802,49.0079,49.024,72985.0
2016-10-28 14:05:00,61.04,61.11,60.97,61.01,136969.0,49.024,49.0802,48.9677,48.9999,136969.0
2016-10-28 14:10:00,61.01,61.05,60.96,61.05,70566.0,48.9999,49.032,48.9597,49.032,70566.0
2016-10-28 14:15:00,61.05,61.3,61.02,61.23,117919.0,49.032,49.2328,49.0079,49.1765,117919.0
2016-10-28 14:20:00,61.23,61.33,61.21,61.33,80920.0,49.1765,49.2569,49.1605,49.2569,80920.0
2016-10-28 14:25:00,61.32,61.34,61.26,61.27,74216.0,49.2488,49.2649,49.2006,49.2087,74216.0
2016-10-28 14:30:00,61.28,61.39,61.23,61.36,68427.0,49.2167,49.3051,49.1765,49.281,68427.0
2016-10-28 14:35:00,61.35,61.37,61.29,61.33,53853.0,49.2729,49.289,49.2247,49.2569,53853.0
2016-10-28 14:40:00,61.33,61.33,61.21,61.26,73377.0,49.2569,49.2569,49.1605,49.2006,73377.0
2016-10-28 14:45:00,61.26,61.31,61.23,61.28,92108.0,49.2006,49.2408,49.1765,49.2167,92108.0
2016-10-28 14:50:00,61.27,61.34,61.27,61.33,49174.0,49.2087,49.2649,49.2087,49.2569,49174.0
2016-10-28 14:55:00,61.33,61.42,61.31,61.4,98689.0,49.2569,49.3291,49.2408,49.3131,98689.0
2016-10-28 15:00:00,61.39,61.42,61.31,61.31,70503.0,49.3051,49.3291,49.2408,49.2408,70503.0
2016-10-28 15:05:00,61.31,61.42,61.3,61.37,103440.0,49.2408,49.3291,49.2328,49.289,103440.0
2016-10-28 15:10:00,61.36,61.37,61.29,61.34,32306.0,49.281,49.289,49.2247,49.2649,32306.0
2016-10-28 15:15:00,61.33,61.34,61.23,61.24,60961.0,49.2569,49.2649,49.1765,49.1846,60961.0
2016-10-28 15:20:00,61.24,61.29,61.2,61.28,64711.0,49.1846,49.2247,49.1525,49.2167,64711.0
2016-10-28 15:25:00,61.27,61.45,61.27,61.43,86978.0,49.2087,49.3532,49.2087,49.3372,86978.0
2016-10-28 15:30:00,61.43,61.43,61.35,61.43,73185.0,49.3372,49.3372,49.2729,49.3372,73185.0
2016-10-28 15:35:00,61.42,61.44,61.35,61.39,88010.0,49.3291,49.3452,49.2729,49.3051,88010.0
2016-10-28 15:40:00,61.39,61.42,61.29,61.34,112340.0,49.3051,49.3291,49.2247,49.2649,112340.0
2016-10-28 15:45:00,61.34,61.42,61.33,61.38,111608.0,49.2649,49.3291,49.2569,49.297,111608.0
2016-10-28 15:50:00,61.38,61.42,61.32,61.32,159417.0,49.297,49.3291,49.2488,49.2488,159417.0
2016-10-28 15:55:00,61.32,61.38,61.25,61.29,328516.0,49.2488,49.297,49.1926,49.2247,328516.0
2016-10-31 09:30:00,61.55,61.77,61.55,61.66,78844.0,49.4336,49.6102,49.4336,49.5219,78844.0
2016-10-31 09:35:00,61.69,61.96,61.69,61.94,69121.0,49.546,49.7628,49.546,49.7468,69121.0
2016-10-31 09:40:00,61.94,61.94,61.75,61.75,41873.0,49.7468,49.7468,49.5942,49.5942,41873.0
2016-10-31 09:45:00,61.74,61.79,61.65,61.68,69545.0,49.5862,49.6263,49.5139,49.538,69545.0
2016-10-31 09:50:00,61.68,61.7,61.65,61.68,49223.0,49.538,49.554,49.5139,49.538,49223.0
2016-10-31 09:55:00,61.69,61.7,61.59,61.6,40653.0,49.546,49.554,49.4657,49.4737,40653.0
2016-10-31 10:00:00,61.59,61.61,61.46,61.48,46418.0,49.4657,49.4817,49.3613,49.3773,46418.0
2016-10-31 10:05:00,61.47,61.53,61.44,61.52,44964.0,49.3693,49.4175,49.3452,49.4095,44964.0
2016-10-31 10:10:00,61.51,61.62,61.51,61.6,40287.0,49.4014,49.4898,49.4014,49.4737,40287.0
2016-10-31 10:15:00,61.6,61.74,61.6,61.69,74658.0,49.4737,49.5862,49.4737,49.546,74658.0
2016-10-31 10:20:00,61.69,61.72,61.65,61.7,86884.0,49.546,49.5701,49.5139,49.554,86884.0
2016-10-31 10:25:00,61.7,61.78,61.7,61.76,51864.0,49.554,49.6183,49.554,49.6022,51864.0
2016-10-31 10:30:00,61.77,61.77,61.55,61.55,58303.0,49.6102,49.6102,49.4336,49.4336,58303.0
2016-10-31 10:35:00,61.55,61.56,61.45,61.52,31522.0,49.4336,49.4416,49.3532,49.4095,31522.0
2016-10-31 10:40:00,61.52,61.57,61.51,61.56,26812.0,49.4095,49.4496,49.4014,49.4416,26812.0
2016-10-31 10:45:00,61.56,61.63,61.55,61.56,41669.0,49.4416,49.4978,49.4336,49.4416,41669.0
2016-10-31 10:50:00,61.56,61.68,61.55,61.67,32298.0,49.4416,49.538,49.4336,49.5299,32298.0
2016-10-31 10:55:00,61.66,61.67,61.54,61.55,56360.0,49.5219,49.5299,49.4255,49.4336,56360.0
2016-10-31 11:00:00,61.55,61.59,61.54,61.59,42288.0,49.4336,49.4657,49.4255,49.4657,42288.0
2016-10-31 11:05:00,61.6,61.62,61.57,61.6,241225.0,49.4737,49.4898,49.4496,49.4737,241225.0
2016-10-31 11:10:00,61.61,61.62,61.55,61.6,126095.0,49.4817,49.4898,49.4336,49.4737,126095.0
2016-10-31 11:15:00,61.6,61.66,61.58,61.65,29191.0,49.4737,49.5219,49.4576,49.5139,29191.0
2016-10-31 11:20:00,61.65,61.67,61.59,61.61,55112.0,49.5139,49.5299,49.4657,49.4817,55112.0
2016-10-31 11:25:00,61.62,61.67,61.59,61.66,40949.0,49.4898,49.5299,49.4657,49.5219,40949.0
2016-10-31 11:30:00,61.66,61.68,61.62,61.63,76294.0,49.5219,49.538,49.4898,49.4978,76294.0
2016-10-31 11:35:00,61.63,61.65,61.62,61.64,36893.0,49.4978,49.5139,49.4898,49.5058,36893.0
2016-10-31 11:40:00,61.64,61.64,61.6,61.62,24823.0,49.5058,49.5058,49.4737,49.4898,24823.0
2016-10-31 11:45:00,61.62,61.65,61.59,61.6,34509.0,49.4898,49.5139,49.4657,49.4737,34509.0
2016-10-31 11:50:00,61.6,61.65,61.58,61.63,25830.0,49.4737,49.5139,49.4576,49.4978,25830.0
2016-10-31 11:55:00,61.62,61.67,61.62,61.67,29103.0,49.4898,49.5299,49.4898,49.5299,29103.0
2016-10-31 12:00:00,61.67,61.72,61.64,61.69,46623.0,49.5299,49.5701,49.5058,49.546,46623.0
2016-10-31 12:05:00,61.7,61.72,61.65,61.66,26159.0,49.554,49.5701,49.5139,49.5219,26159.0
2016-10-31 12:10:00,61.65,61.67,61.63,61.66,20187.0,49.5139,49.5299,49.4978,49.5219,20187.0
2016-10-31 12:15:00,61.66,61.69,61.64,61.69,80691.0,49.5219,49.546,49.5058,49.546,80691.0
2016-10-31 12:20:00,61.69,61.7,61.62,61.65,29114.0,49.546,49.554,49.4898,49.5139,29114.0
2016-10-31 12:25:00,61.65,61.67,61.64,61.66,30163.0,49.5139,49.5299,49.5058,49.5219,30163.0
2016-10-31 12:30:00,61.67,61.68,61.6,61.62,20485.0,49.5299,49.538,49.4737,49.4898,20485.0
2016-10-31 12:35:00,61.62,61.65,61.6,61.62,21384.0,49.4898,49.5139,49.4737,49.4898,21384.0
2016-10-31 12:40:00,61.62,61.65,61.58,61.64,22694.0,49.4898,49.5139,49.4576,49.5058,22694.0
2016-10-31 12:45:00,61.64,61.64,61.6,61.64,22731.0,49.5058,49.5058,49.4737,49.5058,22731.0
2016-10-31 12:50:00,61.64,61.65,61.63,61.65,11703.0,49.5058,49.5139,49.4978,49.5139,11703.0
2016-10-31 12:55:00,61.65,61.7,61.63,61.69,99804.0,49.5139,49.554,49.4978,49.546,99804.0
2016-10-31 13:00:00,61.7,61.73,61.7,61.71,28675.0,49.554,49.5781,49.554,49.5621,28675.0
2016-10-31 13:05:00,61.71,61.74,61.68,61.69,19390.0,49.5621,49.5862,49.538,49.546,19390.0
2016-10-31 13:10:00,61.69,61.71,61.65,61.7,53377.0,49.546,49.5621,49.5139,49.554,53377.0
2016-10-31 13:15:00,61.7,61.74,61.67,61.69,24744.0,49.554,49.5862,49.5299,49.546,24744.0
2016-10-31 13:20:00,61.69,61.72,61.69,61.69,26040.0,49.546,49.5701,49.546,49.546,26040.0
2016-10-31 13:25:00,61.68,61.7,61.65,61.65,31602.0,49.538,49.554,49.5139,49.5139,31602.0
2016-10-31 13:30:00,61.66,61.7,61.64,61.67,51836.0,49.5219,49.554,49.5058,49.5299,51836.0
2016-10-31 13:35:00,61.66,61.67,61.64,61.64,50448.0,49.5219,49.5299,49.5058,49.5058,50448.0
2016-10-31 13:40:00,61.65,61.66,61.6,61.62,218174.0,49.5139,49.5219,49.4737,49.4898,218174.0
2016-10-31 13:45:00,61.61,61.62,61.56,61.62,45165.0,49.4817,49.4898,49.4416,49.4898,45165.0
2016-10-31 13:50:00,61.62,61.65,61.61,61.64,24487.0,49.4898,49.5139,49.4817,49.5058,24487.0
2016-10-31 13:55:00,61.63,61.64,61.58,61.6,64619.0,49.4978,49.5058,49.4576,49.4737,64619.0
2016-10-31 14:00:00,61.6,61.65,61.6,61.63,25175.0,49.4737,49.5139,49.4737,49.4978,25175.0
2016-10-31 14:05:00,61.62,61.65,61.6,61.6,33885.0,49.4898,49.5139,49.4737,49.4737,33885.0
2016-10-31 14:10:00,61.6,61.61,61.55,61.57,42513.0,49.4737,49.4817,49.4336,49.4496,42513.0
2016-10-31 14:15:00,61.57,61.59,61.55,61.55,34040.0,49.4496,49.4657,49.4336,49.4336,34040.0
2016-10-31 14:20:00,61.55,61.59,61.53,61.57,32217.0,49.4336,49.4657,49.4175,49.4496,32217.0
2016-10-31 14:25:00,61.56,61.6,61.55,61.57,42040.0,49.4416,49.4737,49.4336,49.4496,42040.0
2016-10-31 14:30:00,61.58,61.61,61.55,61.55,18052.0,49.4576,49.4817,49.4336,49.4336,18052.0
2016-10-31 14:35:00,61.56,61.65,61.56,61.65,35781.0,49.4416,49.5139,49.4416,49.5139,35781.0
2016-10-31 14:40:00,61.65,61.67,61.61,61.62,67513.0,49.5139,49.5299,49.4817,49.4898,67513.0
2016-10-31 14:45:00,61.62,61.63,61.57,61.58,34691.0,49.4898,49.4978,49.4496,49.4576,34691.0
2016-10-31 14:50:00,61.58,61.64,61.57,61.63,54865.0,49.4576,49.5058,49.4496,49.4978,54865.0
2016-10-31 14:55:00,61.63,61.67,61.61,61.66,31807.0,49.4978,49.5299,49.4817,49.5219,31807.0
2016-10-31 15:00:00,61.66,61.69,61.63,61.66,57294.0,49.5219,49.546,49.4978,49.5219,57294.0
2016-10-31 15:05:00,61.65,61.68,61.64,61.65,27207.0,49.5139,49.538,49.5058,49.5139,27207.0
2016-10-31 15:10:00,61.65,61.72,61.64,61.72,78328.0,49.5139,49.5701,49.5058,49.5701,78328.0
2016-10-31 15:15:00,61.71,61.72,61.66,61.67,29259.0,49.5621,49.5701,49.5219,49.5299,29259.0
2016-10-31 15:20:00,61.67,61.69,61.66,61.68,36681.0,49.5299,49.546,49.5219,49.538,36681.0
2016-10-31 15:25:00,61.68,61.7,61.63,61.68,104303.0,49.538,49.554,49.4978,49.538,104303.0
2016-10-31 15:30:00,61.67,61.75,61.66,61.73,70010.0,49.5299,49.5942,49.5219,49.5781,70010.0
2016-10-31 15:35:00,61.73,61.75,61.7,61.73,64276.0,49.5781,49.5942,49.554,49.5781,64276.0
2016-10-31 15:40:00,61.73,61.75,61.71,61.73,100549.0,49.5781,49.5942,49.5621,49.5781,100549.0
2016-10-31 15:45:00,61.73,61.75,61.7,61.73,85626.0,49.5781,49.5942,49.554,49.5781,85626.0
2016-10-31 15:50:00,61.72,61.8,61.71,61.73,251919.0,49.5701,49.6343,49.5621,49.5781,251919.0
2016-10-31 15:55:00,61.73,61.77,61.68,61.7,396181.0,49.5781,49.6102,49.538,49.554,396181.0
2016-11-01 09:30:00,61.77,61.81,61.68,61.68,100168.0,49.6102,49.6424,49.538,49.538,100168.0
2016-11-01 09:35:00,61.7,61.7,61.45,61.47,96966.0,49.554,49.554,49.3532,49.3693,96966.0
2016-11-01 09:40:00,61.47,61.47,61.29,61.29,59557.0,49.3693,49.3693,49.2247,49.2247,59557.0
2016-11-01 09:45:00,61.3,61.36,61.27,61.27,63518.0,49.2328,49.281,49.2087,49.2087,63518.0
2016-11-01 09:50:00,61.27,61.34,61.21,61.27,66858.0,49.2087,49.2649,49.1605,49.2087,66858.0
2016-11-01 09:55:00,61.27,61.37,61.26,61.26,69512.0,49.2087,49.289,49.2006,49.2006,69512.0
2016-11-01 10:00:00,61.27,61.28,61.16,61.27,86928.0,49.2087,49.2167,49.1203,49.2087,86928.0
2016-11-01 10:05:00,61.28,61.28,61.2,61.24,89225.0,49.2167,49.2167,49.1525,49.1846,89225.0
2016-11-01 10:10:00,61.24,61.26,61.09,61.17,92919.0,49.1846,49.2006,49.0641,49.1284,92919.0
2016-11-01 10:15:00,61.17,61.23,61.15,61.2,102483.0,49.1284,49.1765,49.1123,49.1525,102483.0
2016-11-01 10:20:00,61.2,61.27,61.12,61.12,98729.0,49.1525,49.2087,49.0882,49.0882,98729.0
2016-11-01 10:25:00,61.12,61.16,61.05,61.05,43049.0,49.0882,49.1203,49.032,49.032,43049.0
2016-11-01 10:30:00,61.04,61.11,61.02,61.08,94014.0,49.024,49.0802,49.0079,49.0561,94014.0
2016-11-01 10:35:00,61.07,61.1,60.92,60.94,85666.0,49.048,49.0721,48.9276,48.9436,85666.0
2016-11-01 10:40:00,60.94,61.0,60.93,60.98,66525.0,48.9436,48.9918,48.9356,48.9758,66525.0
2016-11-01 10:45:00,60.97,61.04,60.9,60.98,58159.0,48.9677,49.024,48.9115,48.9758,58159.0
2016-11-01 10:50:00,60.97,61.02,60.94,60.99,67324.0,48.9677,49.0079,48.9436,48.9838,67324.0
2016-11-01 10:55:00,61.0,61.16,60.99,61.13,66995.0,48.9918,49.1203,48.9838,49.0962,66995.0
2016-11-01 11:00:00,61.13,61.13,61.04,61.07,73884.0,49.0962,49.0962,49.024,49.048,73884.0
2016-11-01 11:05:00,61.07,61.08,60.99,61.03,98516.0,49.048,49.0561,48.9838,49.0159,98516.0
2016-11-01 11:10:00,61.03,61.11,61.03,61.04,53522.0,49.0159,49.0802,49.0159,49.024,53522.0
2016-11-01 11:15:00,61.03,61.08,61.02,61.08,40728.0,49.0159,49.0561,49.0079,49.0561,40728.0
2016-11-01 11:20:00,61.08,61.09,61.05,61.08,33904.0,49.0561,49.0641,49.032,49.0561,33904.0
2016-11-01 11:25:00,61.08,61.18,61.05,61.05,52059.0,49.0561,49.1364,49.032,49.032,52059.0
2016-11-01 11:30:00,61.04,61.04,60.95,61.03,66244.0,49.024,49.024,48.9517,49.0159,66244.0
2016-11-01 11:35:00,61.01,61.1,60.99,61.1,45024.0,48.9999,49.0721,48.9838,49.0721,45024.0
2016-11-01 11:40:00,61.09,61.1,61.01,61.07,57461.0,49.0641,49.0721,48.9999,49.048,57461.0
2016-11-01 11:45:00,61.07,61.1,60.97,61.0,76007.0,49.048,49.0721,48.9677,48.9918,76007.0
2016-11-01 11:50:00,60.99,61.01,60.9,60.94,253248.0,48.9838,48.9999,48.9115,48.9436,253248.0
2016-11-01 11:55:00,60.93,60.93,60.76,60.81,79681.0,48.9356,48.9356,48.7991,48.8392,79681.0
2016-11-01 12:00:00,60.82,60.86,60.81,60.85,45842.0,48.8473,48.8794,48.8392,48.8714,45842.0
2016-11-01 12:05:00,60.85,60.86,60.73,60.75,77463.0,48.8714,48.8794,48.775,48.791,77463.0
2016-11-01 12:10:00,60.76,60.78,60.69,60.74,88181.0,48.7991,48.8151,48.7429,48.783,88181.0
2016-11-01 12:15:00,60.74,60.74,60.57,60.57,92398.0,48.783,48.783,48.6465,48.6465,92398.0
2016-11-01 12:20:00,60.58,60.65,60.56,60.62,71039.0,48.6545,48.7107,48.6384,48.6866,71039.0
2016-11-01 12:25:00,60.63,60.64,60.54,60.54,61679.0,48.6947,48.7027,48.6224,48.6224,61679.0
2016-11-01 12:30:00,60.54,60.59,60.48,60.52,103001.0,48.6224,48.6625,48.5742,48.6063,103001.0
2016-11-01 12:35:00,60.52,60.56,60.49,60.51,59114.0,48.6063,48.6384,48.5822,48.5983,59114.0
2016-11-01 12:40:00,60.51,60.51,60.36,60.42,78958.0,48.5983,48.5983,48.4778,48.526,78958.0
2016-11-01 12:45:00,60.42,60.43,60.27,60.28,82078.0,48.526,48.534,48.4055,48.4136,82078.0
2016-11-01 12:50:00,60.28,60.43,60.25,60.43,45791.0,48.4136,48.534,48.3895,48.534,45791.0
2016-11-01 12:55:00,60.44,60.47,60.41,60.45,30698.0,48.5421,48.5662,48.518,48.5501,30698.0
2016-11-01 13:00:00,60.46,60.55,60.46,60.54,85370.0,48.5581,48.6304,48.5581,48.6224,85370.0
2016-11-01 13:05:00,60.54,60.54,60.45,60.48,44957.0,48.6224,48.6224,48.5501,48.5742,44957.0
2016-11-01 13:10:00,60.47,60.53,60.46,60.5,56725.0,48.5662,48.6143,48.5581,48.5903,56725.0
2016-11-01 13:15:00,60.5,60.5,60.4,60.43,44432.0,48.5903,48.5903,48.5099,48.534,44432.0
2016-11-01 13:20:00,60.43,60.43,60.3,60.35,60900.0,48.534,48.534,48.4296,48.4698,60900.0
2016-11-01 13:25:00,60.36,60.44,60.35,60.44,33983.0,48.4778,48.5421,48.4698,48.5421,33983.0
2016-11-01 13:30:00,60.43,60.43,60.35,60.37,49282.0,48.534,48.534,48.4698,48.4858,49282.0
2016-11-01 13:35:00,60.37,60.4,60.28,60.29,99127.0,48.4858,48.5099,48.4136,48.4216,99127.0
2016-11-01 13:40:00,60.28,60.29,60.12,60.15,89907.0,48.4136,48.4216,48.2851,48.3092,89907.0
2016-11-01 13:45:00,60.15,60.22,60.11,60.2,145443.0,48.3092,48.3654,48.277,48.3493,145443.0
2016-11-01 13:50:00,60.2,60.28,60.19,60.23,88405.0,48.3493,48.4136,48.3413,48.3734,88405.0
2016-11-01 13:55:00,60.22,60.29,60.19,60.21,229880.0,48.3654,48.4216,48.3413,48.3573,229880.0
2016-11-01 14:00:00,60.21,60.24,60.11,60.23,95734.0,48.3573,48.3814,48.277,48.3734,95734.0
2016-11-01 14:05:00,60.23,60.24,60.09,60.1,290884.0,48.3734,48.3814,48.261,48.269,290884.0
2016-11-01 14:10:00,60.09,60.22,60.06,60.12,107895.0,48.261,48.3654,48.2369,48.2851,107895.0
2016-11-01 14:15:00,60.13,60.13,59.9,59.93,145947.0,48.2931,48.2931,48.1084,48.1325,145947.0
2016-11-01 14:20:00,59.94,60.06,59.91,60.04,73396.0,48.1405,48.2369,48.1164,48.2208,73396.0
2016-11-01 14:25:00,60.04,60.31,60.04,60.28,131491.0,48.2208,48.4377,48.2208,48.4136,131491.0
2016-11-01 14:30:00,60.28,60.35,60.21,60.3,46382.0,48.4136,48.4698,48.3573,48.4296,46382.0
2016-11-01 14:35:00,60.3,60.4,60.26,60.33,69128.0,48.4296,48.5099,48.3975,48.4537,69128.0
2016-11-01 14:40:00,60.33,60.35,60.25,60.3,51124.0,48.4537,48.4698,48.3895,48.4296,51124.0
2016-11-01 14:45:00,60.3,60.3,60.15,60.16,100007.0,48.4296,48.4296,48.3092,48.3172,100007.0
2016-11-01 14:50:00,60.16,60.25,60.14,60.24,107760.0,48.3172,48.3895,48.3011,48.3814,107760.0
2016-11-01 14:55:00,60.25,60.29,60.1,60.18,98537.0,48.3895,48.4216,48.269,48.3332,98537.0
2016-11-01 15:00:00,60.18,60.31,60.12,60.25,76864.0,48.3332,48.4377,48.2851,48.3895,76864.0
2016-11-01 15:05:00,60.25,60.36,60.23,60.36,70280.0,48.3895,48.4778,48.3734,48.4778,70280.0
2016-11-01 15:10:00,60.35,60.39,60.3,60.35,107113.0,48.4698,48.5019,48.4296,48.4698,107113.0
2016-11-01 15:15:00,60.35,60.46,60.29,60.43,109766.0,48.4698,48.5581,48.4216,48.534,109766.0
2016-11-01 15:20:00,60.43,60.49,60.41,60.49,69633.0,48.534,48.5822,48.518,48.5822,69633.0
2016-11-01 15:25:00,60.49,60.56,60.44,60.56,140686.0,48.5822,48.6384,48.5421,48.6384,140686.0
2016-11-01 15:30:00,60.56,60.59,60.48,60.53,160027.0,48.6384,48.6625,48.5742,48.6143,160027.0
2016-11-01 15:35:00,60.53,60.61,60.52,60.61,110018.0,48.6143,48.6786,48.6063,48.6786,110018.0
2016-11-01 15:40:00,60.6,60.64,60.5,60.54,107680.0,48.6706,48.7027,48.5903,48.6224,107680.0
2016-11-01 15:45:00,60.54,60.7,60.53,60.58,158119.0,48.6224,48.7509,48.6143,48.6545,158119.0
2016-11-01 15:50:00,60.58,60.6,60.49,60.58,159571.0,48.6545,48.6706,48.5822,48.6545,159571.0
2016-11-01 15:55:00,60.58,60.68,60.55,60.67,409127.0,48.6545,48.7348,48.6304,48.7268,409127.0
2016-11-02 09:30:00,60.63,60.72,60.56,60.59,51653.0,48.6947,48.7669,48.6384,48.6625,51653.0
2016-11-02 09:35:00,60.63,60.92,60.63,60.87,44629.0,48.6947,48.9276,48.6947,48.8874,44629.0
2016-11-02 09:40:00,60.88,60.91,60.7,60.71,60068.0,48.8954,48.9195,48.7509,48.7589,60068.0
2016-11-02 09:45:00,60.71,60.96,60.68,60.95,94748.0,48.7589,48.9597,48.7348,48.9517,94748.0
2016-11-02 09:50:00,60.94,60.98,60.86,60.89,61428.0,48.9436,48.9758,48.8794,48.9035,61428.0
2016-11-02 09:55:00,60.89,60.97,60.86,60.92,67602.0,48.9035,48.9677,48.8794,48.9276,67602.0
2016-11-02 10:00:00,60.91,61.02,60.86,61.01,66195.0,48.9195,49.0079,48.8794,48.9999,66195.0
2016-11-02 10:05:00,61.0,61.06,60.92,61.02,131691.0,48.9918,49.04,48.9276,49.0079,131691.0
2016-11-02 10:10:00,61.02,61.08,61.0,61.04,72680.0,49.0079,49.0561,48.9918,49.024,72680.0
2016-11-02 10:15:00,61.04,61.12,60.94,60.97,144635.0,49.024,49.0882,48.9436,48.9677,144635.0
2016-11-02 10:20:00,60.97,60.97,60.74,60.74,54530.0,48.9677,48.9677,48.783,48.783,54530.0
2016-11-02 10:25:00,60.75,60.91,60.73,60.9,85095.0,48.791,48.9195,48.775,48.9115,85095.0
2016-11-02 10:30:00,60.89,60.9,60.75,60.76,82509.0,48.9035,48.9115,48.791,48.7991,82509.0
2016-11-02 10:35:00,60.76,60.84,60.75,60.83,81515.0,48.7991,48.8633,48.791,48.8553,81515.0
2016-11-02 10:40:00,60.82,60.84,60.75,60.75,304715.0,48.8473,48.8633,48.791,48.791,304715.0
2016-11-02 10:45:00,60.74,60.76,60.61,60.64,72539.0,48.783,48.7991,48.6786,48.7027,72539.0
2016-11-02 10:50:00,60.63,60.66,60.43,60.52,101433.0,48.6947,48.7188,48.534,48.6063,101433.0
2016-11-02 10:55:00,60.51,60.51,60.46,60.47,283404.0,48.5983,48.5983,48.5581,48.5662,283404.0
2016-11-02 11:00:00,60.47,60.57,60.43,60.53,94309.0,48.5662,48.6465,48.534,48.6143,94309.0
2016-11-02 11:05:00,60.53,60.59,60.47,60.59,42993.0,48.6143,48.6625,48.5662,48.6625,42993.0
2016-11-02 11:10:00,60.58,60.66,60.55,60.65,56767.0,48.6545,48.7188,48.6304,48.7107,56767.0
2016-11-02 11:15:00,60.64,60.7,60.57,60.57,57731.0,48.7027,48.7509,48.6465,48.6465,57731.0
2016-11-02 11:20:00,60.58,60.59,60.51,60.58,66632.0,48.6545,48.6625,48.5983,48.6545,66632.0
2016-11-02 11:25:00,60.58,60.61,60.49,60.51,79382.0,48.6545,48.6786,48.5822,48.5983,79382.0
2016-11-02 11:30:00,60.51,60.58,60.47,60.52,57310.0,48.5983,48.6545,48.5662,48.6063,57310.0
2016-11-02 11:35:00,60.53,60.54,60.44,60.54,47476.0,48.6143,48.6224,48.5421,48.6224,47476.0
2016-11-02 11:40:00,60.55,60.55,60.47,60.52,46405.0,48.6304,48.6304,48.5662,48.6063,46405.0
2016-11-02 11:45:00,60.52,60.62,60.48,60.6,67020.0,48.6063,48.6866,48.5742,48.6706,67020.0
2016-11-02 11:50:00,60.59,60.65,60.55,60.58,41995.0,48.6625,48.7107,48.6304,48.6545,41995.0
2016-11-02 11:55:00,60.58,60.6,60.52,60.53,46646.0,48.6545,48.6706,48.6063,48.6143,46646.0
2016-11-02 12:00:00,60.52,60.54,60.45,60.47,51561.0,48.6063,48.6224,48.5501,48.5662,51561.0
2016-11-02 12:05:00,60.47,60.61,60.46,60.53,90338.0,48.5662,48.6786,48.5581,48.6143,90338.0
2016-11-02 12:10:00,60.53,60.56,60.43,60.45,58588.0,48.6143,48.6384,48.534,48.5501,58588.0
2016-11-02 12:15:00,60.46,60.54,60.43,60.53,37640.0,48.5581,48.6224,48.534,48.6143,37640.0
2016-11-02 12:20:00,60.53,60.53,60.47,60.5,46942.0,48.6143,48.6143,48.5662,48.5903,46942.0
2016-11-02 12:25:00,60.5,60.53,60.47,60.48,39146.0,48.5903,48.6143,48.5662,48.5742,39146.0
2016-11-02 12:30:00,60.48,60.51,60.47,60.48,21641.0,48.5742,48.5983,48.5662,48.5742,21641.0
2016-11-02 12:35:00,60.48,60.53,60.47,60.53,27320.0,48.5742,48.6143,48.5662,48.6143,27320.0
2016-11-02 12:40:00,60.53,60.62,60.53,60.58,33904.0,48.6143,48.6866,48.6143,48.6545,33904.0
2016-11-02 12:45:00,60.58,60.58,60.47,60.51,50450.0,48.6545,48.6545,48.5662,48.5983,50450.0
2016-11-02 12:50:00,60.52,60.53,60.45,60.5,31890.0,48.6063,48.6143,48.5501,48.5903,31890.0
2016-11-02 12:55:00,60.5,60.53,60.46,60.51,44486.0,48.5903,48.6143,48.5581,48.5983,44486.0
2016-11-02 13:00:00,60.5,60.55,60.46,60.47,36326.0,48.5903,48.6304,48.5581,48.5662,36326.0
2016-11-02 13:05:00,60.47,60.5,60.41,60.44,42506.0,48.5662,48.5903,48.518,48.5421,42506.0
2016-11-02 13:10:00,60.45,60.48,60.33,60.35,37883.0,48.5501,48.5742,48.4537,48.4698,37883.0
2016-11-02 13:15:00,60.35,60.35,60.26,60.29,51294.0,48.4698,48.4698,48.3975,48.4216,51294.0
2016-11-02 13:20:00,60.28,60.34,60.27,60.32,41333.0,48.4136,48.4617,48.4055,48.4457,41333.0
2016-11-02 13:25:00,60.31,60.41,60.29,60.4,34366.0,48.4377,48.518,48.4216,48.5099,34366.0
2016-11-02 13:30:00,60.4,60.42,60.33,60.33,44531.0,48.5099,48.526,48.4537,48.4537,44531.0
2016-11-02 13:35:00,60.34,60.37,60.29,60.31,63624.0,48.4617,48.4858,48.4216,48.4377,63624.0
2016-11-02 13:40:00,60.32,60.4,60.3,60.38,34701.0,48.4457,48.5099,48.4296,48.4939,34701.0
2016-11-02 13:45:00,60.39,60.39,60.33,60.35,51688.0,48.5019,48.5019,48.4537,48.4698,51688.0
2016-11-02 13:50:00,60.35,60.37,60.33,60.36,57852.0,48.4698,48.4858,48.4537,48.4778,57852.0
2016-11-02 13:55:00,60.36,60.45,60.35,60.44,76687.0,48.4778,48.5501,48.4698,48.5421,76687.0
2016-11-02 14:00:00,60.45,60.51,60.33,60.42,62277.0,48.5501,48.5983,48.4537,48.526,62277.0
2016-11-02 14:05:00,60.42,60.43,60.24,60.27,52562.0,48.526,48.534,48.3814,48.4055,52562.0
2016-11-02 14:10:00,60.28,60.49,60.27,60.41,113505.0,48.4136,48.5822,48.4055,48.518,113505.0
2016-11-02 14:15:00,60.4,60.51,60.4,60.48,116612.0,48.5099,48.5983,48.5099,48.5742,116612.0
2016-11-02 14:20:00,60.48,60.51,60.45,60.48,125490.0,48.5742,48.5983,48.5501,48.5742,125490.0
2016-11-02 14:25:00,60.47,60.5,60.34,60.38,121506.0,48.5662,48.5903,48.4617,48.4939,121506.0
2016-11-02 14:30:00,60.37,60.53,60.37,60.53,69403.0,48.4858,48.6143,48.4858,48.6143,69403.0
2016-11-02 14:35:00,60.53,60.59,60.49,60.53,76925.0,48.6143,48.6625,48.5822,48.6143,76925.0
2016-11-02 14:40:00,60.53,60.57,60.49,60.56,61032.0,48.6143,48.6465,48.5822,48.6384,61032.0
2016-11-02 14:45:00,60.56,60.6,60.47,60.54,61793.0,48.6384,48.6706,48.5662,48.6224,61793.0
2016-11-02 14:50:00,60.53,60.62,60.5,60.54,106342.0,48.6143,48.6866,48.5903,48.6224,106342.0
2016-11-02 14:55:00,60.53,60.63,60.53,60.53,145982.0,48.6143,48.6947,48.6143,48.6143,145982.0
2016-11-02 15:00:00,60.52,60.58,60.48,60.58,68001.0,48.6063,48.6545,48.5742,48.6545,68001.0
2016-11-02 15:05:00,60.58,60.66,60.52,60.66,96785.0,48.6545,48.7188,48.6063,48.7188,96785.0
2016-11-02 15:10:00,60.66,60.71,60.61,60.71,94827.0,48.7188,48.7589,48.6786,48.7589,94827.0
2016-11-02 15:15:00,60.7,60.72,60.59,60.64,88873.0,48.7509,48.7669,48.6625,48.7027,88873.0
2016-11-02 15:20:00,60.64,60.72,60.64,60.7,97257.0,48.7027,48.7669,48.7027,48.7509,97257.0
2016-11-02 15:25:00,60.7,60.73,60.68,60.72,109166.0,48.7509,48.775,48.7348,48.7669,109166.0
2016-11-02 15:30:00,60.71,60.73,60.62,60.68,84560.0,48.7589,48.775,48.6866,48.7348,84560.0
2016-11-02 15:35:00,60.68,60.69,60.61,60.62,93898.0,48.7348,48.7429,48.6786,48.6866,93898.0
2016-11-02 15:40:00,60.62,60.7,60.62,60.69,136313.0,48.6866,48.7509,48.6866,48.7429,136313.0
2016-11-02 15:45:00,60.69,60.7,60.61,60.68,138744.0,48.7429,48.7509,48.6786,48.7348,138744.0
2016-11-02 15:50:00,60.68,60.7,60.53,60.58,148214.0,48.7348,48.7509,48.6143,48.6545,148214.0
2016-11-02 15:55:00,60.58,60.62,60.54,60.57,283638.0,48.6545,48.6866,48.6224,48.6465,283638.0
2016-11-03 09:30:00,58.14,58.31,57.58,57.99,531625.0,46.6948,46.8314,46.2451,46.5744,531625.0
2016-11-03 09:35:00,57.98,58.36,57.72,57.83,466563.0,46.5663,46.8715,46.3575,46.4459,466563.0
2016-11-03 09:40:00,57.82,57.86,57.56,57.75,303880.0,46.4378,46.47,46.229,46.3816,303880.0
2016-11-03 09:45:00,57.75,57.8,57.35,57.64,409330.0,46.3816,46.4218,46.0603,46.2933,409330.0
2016-11-03 09:50:00,57.66,57.91,57.57,57.85,296255.0,46.3093,46.5101,46.237,46.4619,296255.0
2016-11-03 09:55:00,57.85,58.0,57.79,57.82,269551.0,46.4619,46.5824,46.4137,46.4378,269551.0
2016-11-03 10:00:00,57.81,57.83,57.64,57.66,273379.0,46.4298,46.4459,46.2933,46.3093,273379.0
2016-11-03 10:05:00,57.67,57.71,57.63,57.67,174409.0,46.3174,46.3495,46.2852,46.3174,174409.0
2016-11-03 10:10:00,57.67,57.88,57.64,57.87,160430.0,46.3174,46.486,46.2933,46.478,160430.0
2016-11-03 10:15:00,57.84,57.85,57.63,57.75,216835.0,46.4539,46.4619,46.2852,46.3816,216835.0
2016-11-03 10:20:00,57.75,57.85,57.75,57.81,164302.0,46.3816,46.4619,46.3816,46.4298,164302.0
2016-11-03 10:25:00,57.8,57.85,57.69,57.71,100757.0,46.4218,46.4619,46.3334,46.3495,100757.0
2016-11-03 10:30:00,57.71,57.73,57.52,57.54,196093.0,46.3495,46.3655,46.1969,46.2129,196093.0
2016-11-03 10:35:00,57.53,57.73,57.52,57.7,128206.0,46.2049,46.3655,46.1969,46.3414,128206.0
2016-11-03 10:40:00,57.69,57.79,57.65,57.69,86621.0,46.3334,46.4137,46.3013,46.3334,86621.0
2016-11-03 10:45:00,57.69,57.79,57.6,57.73,160408.0,46.3334,46.4137,46.2611,46.3655,160408.0
2016-11-03 10:50:00,57.73,57.88,57.72,57.88,175479.0,46.3655,46.486,46.3575,46.486,175479.0
2016-11-03 10:55:00,57.88,57.95,57.85,57.91,186016.0,46.486,46.5422,46.4619,46.5101,186016.0
2016-11-03 11:00:00,57.9,57.93,57.74,57.76,133400.0,46.5021,46.5262,46.3736,46.3896,133400.0
2016-11-03 11:05:00,57.75,57.86,57.74,57.86,78826.0,46.3816,46.47,46.3736,46.47,78826.0
2016-11-03 11:10:00,57.85,57.88,57.82,57.83,81814.0,46.4619,46.486,46.4378,46.4459,81814.0
2016-11-03 11:15:00,57.82,57.83,57.74,57.83,70453.0,46.4378,46.4459,46.3736,46.4459,70453.0
2016-11-03 11:20:00,57.83,57.96,57.81,57.95,159446.0,46.4459,46.5503,46.4298,46.5422,159446.0
2016-11-03 11:25:00,57.95,58.04,57.94,58.0,117288.0,46.5422,46.6145,46.5342,46.5824,117288.0
2016-11-03 11:30:00,58.0,58.01,57.88,57.91,103010.0,46.5824,46.5904,46.486,46.5101,103010.0
2016-11-03 11:35:00,57.91,57.94,57.82,57.85,70192.0,46.5101,46.5342,46.4378,46.4619,70192.0
2016-11-03 11:40:00,57.86,57.91,57.72,57.75,110661.0,46.47,46.5101,46.3575,46.3816,110661.0
2016-11-03 11:45:00,57.75,57.91,57.75,57.91,90159.0,46.3816,46.5101,46.3816,46.5101,90159.0
2016-11-03 11:50:00,57.91,58.01,57.9,57.99,70807.0,46.5101,46.5904,46.5021,46.5744,70807.0
2016-11-03 11:55:00,57.99,58.0,57.85,57.93,71623.0,46.5744,46.5824,46.4619,46.5262,71623.0
2016-11-03 12:00:00,57.92,57.96,57.88,57.92,69015.0,46.5181,46.5503,46.486,46.5181,69015.0
2016-11-03 12:05:00,57.92,57.92,57.85,57.9,112048.0,46.5181,46.5181,46.4619,46.5021,112048.0
2016-11-03 12:10:00,57.9,57.94,57.88,57.9,49452.0,46.5021,46.5342,46.486,46.5021,49452.0
2016-11-03 12:15:00,57.9,57.9,57.86,57.86,66368.0,46.5021,46.5021,46.47,46.47,66368.0
2016-11-03 12:20:00,57.86,57.92,57.84,57.9,115632.0,46.47,46.5181,46.4539,46.5021,115632.0
2016-11-03 12:25:00,57.91,57.94,57.89,57.91,59106.0,46.5101,46.5342,46.494,46.5101,59106.0
2016-11-03 12:30:00,57.91,57.92,57.88,57.91,58305.0,46.5101,46.5181,46.486,46.5101,58305.0
2016-11-03 12:35:00,57.91,57.91,57.85,57.86,109730.0,46.5101,46.5101,46.4619,46.47,109730.0
2016-11-03 12:40:00,57.85,57.9,57.82,57.84,85351.0,46.4619,46.5021,46.4378,46.4539,85351.0
2016-11-03 12:45:00,57.83,57.88,57.8,57.85,104739.0,46.4459,46.486,46.4218,46.4619,104739.0
2016-11-03 12:50:00,57.84,57.94,57.84,57.89,75281.0,46.4539,46.5342,46.4539,46.494,75281.0
2016-11-03 12:55:00,57.88,57.93,57.86,57.89,77767.0,46.486,46.5262,46.47,46.494,77767.0
2016-11-03 13:00:00,57.9,57.9,57.85,57.89,70722.0,46.5021,46.5021,46.4619,46.494,70722.0
2016-11-03 13:05:00,57.9,57.92,57.85,57.87,74988.0,46.5021,46.5181,46.4619,46.478,74988.0
2016-11-03 13:10:00,57.86,57.87,57.82,57.83,69922.0,46.47,46.478,46.4378,46.4459,69922.0
2016-11-03 13:15:00,57.84,57.87,57.81,57.84,62565.0,46.4539,46.478,46.4298,46.4539,62565.0
2016-11-03 13:20:00,57.83,57.84,57.76,57.79,81781.0,46.4459,46.4539,46.3896,46.4137,81781.0
2016-11-03 13:25:00,57.8,57.88,57.79,57.84,65014.0,46.4218,46.486,46.4137,46.4539,65014.0
2016-11-03 13:30:00,57.84,57.85,57.81,57.82,60439.0,46.4539,46.4619,46.4298,46.4378,60439.0
2016-11-03 13:35:00,57.81,57.85,57.8,57.83,103550.0,46.4298,46.4619,46.4218,46.4459,103550.0
2016-11-03 13:40:00,57.83,57.87,57.79,57.83,68609.0,46.4459,46.478,46.4137,46.4459,68609.0
2016-11-03 13:45:00,57.83,57.85,57.8,57.83,134985.0,46.4459,46.4619,46.4218,46.4459,134985.0
2016-11-03 13:50:00,57.83,57.86,57.8,57.86,166755.0,46.4459,46.47,46.4218,46.47,166755.0
2016-11-03 13:55:00,57.86,57.86,57.8,57.81,72927.0,46.47,46.47,46.4218,46.4298,72927.0
2016-11-03 14:00:00,57.81,57.85,57.77,57.85,66739.0,46.4298,46.4619,46.3977,46.4619,66739.0
2016-11-03 14:05:00,57.84,57.87,57.82,57.85,101533.0,46.4539,46.478,46.4378,46.4619,101533.0
2016-11-03 14:10:00,57.85,57.87,57.84,57.84,108468.0,46.4619,46.478,46.4539,46.4539,108468.0
2016-11-03 14:15:00,57.85,57.85,57.81,57.82,81369.0,46.4619,46.4619,46.4298,46.4378,81369.0
2016-11-03 14:20:00,57.81,57.84,57.8,57.82,67490.0,46.4298,46.4539,46.4218,46.4378,67490.0
2016-11-03 14:25:00,57.81,57.83,57.78,57.81,81496.0,46.4298,46.4459,46.4057,46.4298,81496.0
2016-11-03 14:30:00,57.82,57.85,57.81,57.81,69476.0,46.4378,46.4619,46.4298,46.4298,69476.0
2016-11-03 14:35:00,57.82,57.85,57.8,57.82,98850.0,46.4378,46.4619,46.4218,46.4378,98850.0
2016-11-03 14:40:00,57.82,57.83,57.81,57.81,43249.0,46.4378,46.4459,46.4298,46.4298,43249.0
2016-11-03 14:45:00,57.81,57.85,57.79,57.85,74387.0,46.4298,46.4619,46.4137,46.4619,74387.0
2016-11-03 14:50:00,57.85,57.89,57.84,57.88,138765.0,46.4619,46.494,46.4539,46.486,138765.0
2016-11-03 14:55:00,57.87,57.99,57.87,57.96,73219.0,46.478,46.5744,46.478,46.5503,73219.0
2016-11-03 15:00:00,57.95,58.01,57.93,57.97,124696.0,46.5422,46.5904,46.5262,46.5583,124696.0
2016-11-03 15:05:00,57.97,58.01,57.94,57.97,148217.0,46.5583,46.5904,46.5342,46.5583,148217.0
2016-11-03 15:10:00,57.97,58.11,57.95,58.11,115081.0,46.5583,46.6707,46.5422,46.6707,115081.0
2016-11-03 15:15:00,58.09,58.16,58.04,58.08,247998.0,46.6547,46.7109,46.6145,46.6466,247998.0
2016-11-03 15:20:00,58.04,58.15,58.04,58.09,197833.0,46.6145,46.7029,46.6145,46.6547,197833.0
2016-11-03 15:25:00,58.1,58.31,58.08,58.25,173997.0,46.6627,46.8314,46.6466,46.7832,173997.0
2016-11-03 15:30:00,58.25,58.25,58.11,58.15,240949.0,46.7832,46.7832,46.6707,46.7029,240949.0
2016-11-03 15:35:00,58.15,58.3,58.14,58.25,231179.0,46.7029,46.8233,46.6948,46.7832,231179.0
2016-11-03 15:40:00,58.25,58.25,58.05,58.12,269116.0,46.7832,46.7832,46.6225,46.6788,269116.0
2016-11-03 15:45:00,58.12,58.19,58.08,58.09,284265.0,46.6788,46.735,46.6466,46.6547,284265.0
2016-11-03 15:50:00,58.08,58.14,58.08,58.14,296166.0,46.6466,46.6948,46.6466,46.6948,296166.0
2016-11-03 15:55:00,58.14,58.19,58.1,58.15,387988.0,46.6948,46.735,46.6627,46.7029,387988.0
2016-11-04 09:30:00,58.23,58.34,57.96,58.12,139208.0,46.7671,46.8555,46.5503,46.6788,139208.0
2016-11-04 09:35:00,58.11,58.18,58.03,58.08,99615.0,46.6707,46.727,46.6065,46.6466,99615.0
2016-11-04 09:40:00,58.09,58.11,57.95,58.0,130042.0,46.6547,46.6707,46.5422,46.5824,130042.0
2016-11-04 09:45:00,58.0,58.12,58.0,58.06,66574.0,46.5824,46.6788,46.5824,46.6306,66574.0
2016-11-04 09:50:00,58.06,58.2,58.02,58.14,149012.0,46.6306,46.743,46.5985,46.6948,149012.0
2016-11-04 09:55:00,58.14,58.14,58.02,58.09,107952.0,46.6948,46.6948,46.5985,46.6547,107952.0
2016-11-04 10:00:00,58.09,58.13,58.06,58.08,135732.0,46.6547,46.6868,46.6306,46.6466,135732.0
2016-11-04 10:05:00,58.09,58.1,58.01,58.04,78656.0,46.6547,46.6627,46.5904,46.6145,78656.0
2016-11-04 10:10:00,58.03,58.05,58.0,58.01,95086.0,46.6065,46.6225,46.5824,46.5904,95086.0
2016-11-04 10:15:00,58.02,58.05,57.98,58.03,101822.0,46.5985,46.6225,46.5663,46.6065,101822.0
2016-11-04 10:20:00,58.03,58.04,57.98,57.99,106123.0,46.6065,46.6145,46.5663,46.5744,106123.0
2016-11-04 10:25:00,57.99,58.03,57.96,57.99,97316.0,46.5744,46.6065,46.5503,46.5744,97316.0
2016-11-04 10:30:00,57.99,58.04,57.96,58.03,82603.0,46.5744,46.6145,46.5503,46.6065,82603.0
2016-11-04 10:35:00,58.02,58.05,57.98,58.04,88160.0,46.5985,46.6225,46.5663,46.6145,88160.0
2016-11-04 10:40:00,58.05,58.11,58.04,58.1,71148.0,46.6225,46.6707,46.6145,46.6627,71148.0
2016-11-04 10:45:00,58.1,58.11,58.06,58.07,98675.0,46.6627,46.6707,46.6306,46.6386,98675.0
2016-11-04 10:50:00,58.08,58.11,58.05,58.09,125578.0,46.6466,46.6707,46.6225,46.6547,125578.0
2016-11-04 10:55:00,58.09,58.15,58.07,58.13,65950.0,46.6547,46.7029,46.6386,46.6868,65950.0
2016-11-04 11:00:00,58.13,58.16,58.11,58.15,146263.0,46.6868,46.7109,46.6707,46.7029,146263.0
2016-11-04 11:05:00,58.14,58.16,58.1,58.11,153824.0,46.6948,46.7109,46.6627,46.6707,153824.0
2016-11-04 11:10:00,58.11,58.24,58.1,58.22,57796.0,46.6707,46.7751,46.6627,46.7591,57796.0
2016-11-04 11:15:00,58.21,58.24,58.15,58.23,57232.0,46.7511,46.7751,46.7029,46.7671,57232.0
2016-11-04 11:20:00,58.23,58.23,58.16,58.18,65899.0,46.7671,46.7671,46.7109,46.727,65899.0
2016-11-04 11:25:00,58.18,58.18,58.09,58.1,65277.0,46.727,46.727,46.6547,46.6627,65277.0
2016-11-04 11:30:00,58.1,58.1,58.0,58.1,69080.0,46.6627,46.6627,46.5824,46.6627,69080.0
2016-11-04 11:35:00,58.09,58.1,58.03,58.08,88891.0,46.6547,46.6627,46.6065,46.6466,88891.0
2016-11-04 11:40:00,58.07,58.11,58.05,58.09,83465.0,46.6386,46.6707,46.6225,46.6547,83465.0
2016-11-04 11:45:00,58.09,58.14,58.06,58.14,56979.0,46.6547,46.6948,46.6306,46.6948,56979.0
2016-11-04 11:50:00,58.13,58.15,58.09,58.09,76685.0,46.6868,46.7029,46.6547,46.6547,76685.0
2016-11-04 11:55:00,58.1,58.11,58.04,58.07,57638.0,46.6627,46.6707,46.6145,46.6386,57638.0
2016-11-04 12:00:00,58.06,58.11,58.06,58.06,47887.0,46.6306,46.6707,46.6306,46.6306,47887.0
2016-11-04 12:05:00,58.06,58.11,58.05,58.09,44572.0,46.6306,46.6707,46.6225,46.6547,44572.0
2016-11-04 12:10:00,58.09,58.1,58.08,58.08,68742.0,46.6547,46.6627,46.6466,46.6466,68742.0
2016-11-04 12:15:00,58.09,58.11,58.08,58.08,72045.0,46.6547,46.6707,46.6466,46.6466,72045.0
2016-11-04 12:20:00,58.08,58.1,58.06,58.08,136233.0,46.6466,46.6627,46.6306,46.6466,136233.0
2016-11-04 12:25:00,58.07,58.1,58.06,58.1,73131.0,46.6386,46.6627,46.6306,46.6627,73131.0
2016-11-04 12:30:00,58.1,58.1,58.03,58.04,275257.0,46.6627,46.6627,46.6065,46.6145,275257.0
2016-11-04 12:35:00,58.03,58.04,58.03,58.03,27518.0,46.6065,46.6145,46.6065,46.6065,27518.0
2016-11-04 12:40:00,58.04,58.05,58.02,58.03,53955.0,46.6145,46.6225,46.5985,46.6065,53955.0
2016-11-04 12:45:00,58.03,58.04,58.02,58.03,52862.0,46.6065,46.6145,46.5985,46.6065,52862.0
2016-11-04 12:50:00,58.03,58.04,57.91,57.92,80571.0,46.6065,46.6145,46.5101,46.5181,80571.0
2016-11-04 12:55:00,57.92,57.99,57.9,57.98,40309.0,46.5181,46.5744,46.5021,46.5663,40309.0
2016-11-04 13:00:00,57.99,58.02,57.97,58.01,33598.0,46.5744,46.5985,46.5583,46.5904,33598.0
2016-11-04 13:05:00,58.01,58.02,57.94,57.95,54705.0,46.5904,46.5985,46.5342,46.5422,54705.0
2016-11-04 13:10:00,57.96,57.98,57.94,57.97,38744.0,46.5503,46.5663,46.5342,46.5583,38744.0
2016-11-04 13:15:00,57.98,57.98,57.93,57.94,90116.0,46.5663,46.5663,46.5262,46.5342,90116.0
2016-11-04 13:20:00,57.93,57.95,57.9,57.91,61005.0,46.5262,46.5422,46.5021,46.5101,61005.0
2016-11-04 13:25:00,57.91,57.91,57.69,57.69,154855.0,46.5101,46.5101,46.3334,46.3334,154855.0
2016-11-04 13:30:00,57.7,57.79,57.68,57.78,84485.0,46.3414,46.4137,46.3254,46.4057,84485.0
2016-11-04 13:35:00,57.77,57.8,57.73,57.74,46406.0,46.3977,46.4218,46.3655,46.3736,46406.0
2016-11-04 13:40:00,57.73,57.77,57.73,57.77,35775.0,46.3655,46.3977,46.3655,46.3977,35775.0
2016-11-04 13:45:00,57.77,57.77,57.65,57.66,86735.0,46.3977,46.3977,46.3013,46.3093,86735.0
2016-11-04 13:50:00,57.67,57.71,57.51,57.55,174372.0,46.3174,46.3495,46.1889,46.221,174372.0
2016-11-04 13:55:00,57.55,57.69,57.54,57.69,54903.0,46.221,46.3334,46.2129,46.3334,54903.0
2016-11-04 14:00:00,57.69,57.72,57.67,57.72,87387.0,46.3334,46.3575,46.3174,46.3575,87387.0
2016-11-04 14:05:00,57.71,57.76,57.7,57.76,67200.0,46.3495,46.3896,46.3414,46.3896,67200.0
2016-11-04 14:10:00,57.75,57.78,57.73,57.76,74795.0,46.3816,46.4057,46.3655,46.3896,74795.0
2016-11-04 14:15:00,57.76,57.8,57.76,57.77,57892.0,46.3896,46.4218,46.3896,46.3977,57892.0
2016-11-04 14:20:00,57.77,57.77,57.72,57.72,53184.0,46.3977,46.3977,46.3575,46.3575,53184.0
2016-11-04 14:25:00,57.72,57.74,57.69,57.69,56642.0,46.3575,46.3736,46.3334,46.3334,56642.0
2016-11-04 14:30:00,57.69,57.71,57.64,57.66,88041.0,46.3334,46.3495,46.2933,46.3093,88041.0
2016-11-04 14:35:00,57.65,57.65,57.57,57.6,83757.0,46.3013,46.3013,46.237,46.2611,83757.0
2016-11-04 14:40:00,57.61,57.64,57.6,57.62,70701.0,46.2692,46.2933,46.2611,46.2772,70701.0
2016-11-04 14:45:00,57.61,57.62,57.51,57.52,78677.0,46.2692,46.2772,46.1889,46.1969,78677.0
2016-11-04 14:50:00,57.52,57.62,57.51,57.55,93601.0,46.1969,46.2772,46.1889,46.221,93601.0
2016-11-04 14:55:00,57.54,57.59,57.52,57.57,79562.0,46.2129,46.2531,46.1969,46.237,79562.0
2016-11-04 15:00:00,57.56,57.57,57.5,57.5,97272.0,46.229,46.237,46.1808,46.1808,97272.0
2016-11-04 15:05:00,57.5,57.52,57.43,57.45,125040.0,46.1808,46.1969,46.1246,46.1407,125040.0
2016-11-04 15:10:00,57.46,57.54,57.43,57.53,89679.0,46.1487,46.2129,46.1246,46.2049,89679.0
2016-11-04 15:15:00,57.53,57.57,57.5,57.5,92094.0,46.2049,46.237,46.1808,46.1808,92094.0
2016-11-04 15:20:00,57.51,57.55,57.48,57.55,115095.0,46.1889,46.221,46.1648,46.221,115095.0
2016-11-04 15:25:00,57.55,57.6,57.54,57.57,74398.0,46.221,46.2611,46.2129,46.237,74398.0
2016-11-04 15:30:00,57.57,57.58,57.48,57.48,160847.0,46.237,46.2451,46.1648,46.1648,160847.0
2016-11-04 15:35:00,57.48,57.53,57.42,57.51,129181.0,46.1648,46.2049,46.1166,46.1889,129181.0
2016-11-04 15:40:00,57.51,57.51,57.48,57.5,206378.0,46.1889,46.1889,46.1648,46.1808,206378.0
2016-11-04 15:45:00,57.49,57.49,57.39,57.46,214514.0,46.1728,46.1728,46.0925,46.1487,214514.0
2016-11-04 15:50:00,57.46,57.46,57.39,57.39,319337.0,46.1487,46.1487,46.0925,46.0925,319337.0
2016-11-04 15:55:00,57.39,57.45,57.37,57.38,394792.0,46.0925,46.1407,46.0764,46.0844,394792.0
2016-11-07 09:30:00,58.2,58.31,58.12,58.13,276720.0,46.743,46.8314,46.6788,46.6868,276720.0
2016-11-07 09:35:00,58.15,58.38,58.14,58.33,141716.0,46.7029,46.8876,46.6948,46.8474,141716.0
2016-11-07 09:40:00,58.35,58.57,58.31,58.53,106367.0,46.8635,47.0402,46.8314,47.0081,106367.0
2016-11-07 09:45:00,58.54,58.54,58.46,58.48,108440.0,47.0161,47.0161,46.9518,46.9679,108440.0
2016-11-07 09:50:00,58.49,58.51,58.47,58.49,336162.0,46.9759,46.992,46.9599,46.9759,336162.0
2016-11-07 09:55:00,58.5,58.55,58.47,58.54,269405.0,46.984,47.0241,46.9599,47.0161,269405.0
2016-11-07 10:00:00,58.54,58.69,58.54,58.63,97976.0,47.0161,47.1366,47.0161,47.0884,97976.0
2016-11-07 10:05:00,58.64,58.64,58.54,58.54,82068.0,47.0964,47.0964,47.0161,47.0161,82068.0
2016-11-07 10:10:00,58.55,58.56,58.52,58.54,65194.0,47.0241,47.0322,47.0,47.0161,65194.0
2016-11-07 10:15:00,58.54,58.57,58.52,58.54,66878.0,47.0161,47.0402,47.0,47.0161,66878.0
2016-11-07 10:20:00,58.55,58.62,58.52,58.62,63578.0,47.0241,47.0803,47.0,47.0803,63578.0
2016-11-07 10:25:00,58.62,58.7,58.61,58.69,90496.0,47.0803,47.1446,47.0723,47.1366,90496.0
2016-11-07 10:30:00,58.7,58.72,58.67,58.68,55485.0,47.1446,47.1607,47.1205,47.1285,55485.0
2016-11-07 10:35:00,58.69,58.71,58.64,58.69,81187.0,47.1366,47.1526,47.0964,47.1366,81187.0
2016-11-07 10:40:00,58.69,58.73,58.69,58.72,82005.0,47.1366,47.1687,47.1366,47.1607,82005.0
2016-11-07 10:45:00,58.72,58.75,58.7,58.71,67599.0,47.1607,47.1847,47.1446,47.1526,67599.0
2016-11-07 10:50:00,58.71,58.72,58.67,58.69,90355.0,47.1526,47.1607,47.1205,47.1366,90355.0
2016-11-07 10:55:00,58.7,58.75,58.69,58.75,102336.0,47.1446,47.1847,47.1366,47.1847,102336.0
2016-11-07 11:00:00,58.76,58.81,58.75,58.79,38589.0,47.1928,47.2329,47.1847,47.2169,38589.0
2016-11-07 11:05:00,58.8,58.86,58.78,58.83,51027.0,47.2249,47.2731,47.2088,47.249,51027.0
2016-11-07 11:10:00,58.83,58.89,58.79,58.85,88389.0,47.249,47.2972,47.2169,47.2651,88389.0
2016-11-07 11:15:00,58.85,58.86,58.76,58.83,59334.0,47.2651,47.2731,47.1928,47.249,59334.0
2016-11-07 11:20:00,58.83,58.85,58.81,58.82,51681.0,47.249,47.2651,47.2329,47.241,51681.0
2016-11-07 11:25:00,58.82,58.89,58.82,58.86,49916.0,47.241,47.2972,47.241,47.2731,49916.0
2016-11-07 11:30:00,58.86,58.94,58.86,58.91,75698.0,47.2731,47.3373,47.2731,47.3133,75698.0
2016-11-07 11:35:00,58.91,58.99,58.89,58.98,101909.0,47.3133,47.3775,47.2972,47.3695,101909.0
2016-11-07 11:40:00,58.97,59.01,58.95,59.0,73954.0,47.3614,47.3936,47.3454,47.3855,73954.0
2016-11-07 11:45:00,59.0,59.09,59.0,59.09,113565.0,47.3855,47.4578,47.3855,47.4578,113565.0
2016-11-07 11:50:00,59.09,59.16,59.09,59.13,106017.0,47.4578,47.514,47.4578,47.4899,106017.0
2016-11-07 11:55:00,59.14,59.17,59.08,59.08,54565.0,47.498,47.5221,47.4498,47.4498,54565.0
2016-11-07 12:00:00,59.09,59.16,59.08,59.13,105808.0,47.4578,47.514,47.4498,47.4899,105808.0
2016-11-07 12:05:00,59.13,59.15,59.02,59.05,178593.0,47.4899,47.506,47.4016,47.4257,178593.0
2016-11-07 12:10:00,59.06,59.11,59.05,59.09,70127.0,47.4337,47.4739,47.4257,47.4578,70127.0
2016-11-07 12:15:00,59.09,59.12,59.09,59.1,56878.0,47.4578,47.4819,47.4578,47.4659,56878.0
2016-11-07 12:20:00,59.1,59.15,59.09,59.13,71171.0,47.4659,47.506,47.4578,47.4899,71171.0
2016-11-07 12:25:00,59.13,59.16,59.09,59.12,80105.0,47.4899,47.514,47.4578,47.4819,80105.0
2016-11-07 12:30:00,59.12,59.16,59.11,59.13,34337.0,47.4819,47.514,47.4739,47.4899,34337.0
2016-11-07 12:35:00,59.13,59.15,59.1,59.11,93547.0,47.4899,47.506,47.4659,47.4739,93547.0
2016-11-07 12:40:00,59.11,59.12,59.04,59.05,157180.0,47.4739,47.4819,47.4177,47.4257,157180.0
2016-11-07 12:45:00,59.05,59.09,59.03,59.06,134199.0,47.4257,47.4578,47.4096,47.4337,134199.0
2016-11-07 12:50:00,59.07,59.13,59.06,59.13,53288.0,47.4418,47.4899,47.4337,47.4899,53288.0
2016-11-07 12:55:00,59.12,59.15,59.09,59.15,62981.0,47.4819,47.506,47.4578,47.506,62981.0
2016-11-07 13:00:00,59.14,59.15,59.09,59.1,44796.0,47.498,47.506,47.4578,47.4659,44796.0
2016-11-07 13:05:00,59.1,59.11,59.07,59.07,53644.0,47.4659,47.4739,47.4418,47.4418,53644.0
2016-11-07 13:10:00,59.07,59.09,59.06,59.07,33609.0,47.4418,47.4578,47.4337,47.4418,33609.0
2016-11-07 13:15:00,59.07,59.13,59.07,59.11,120552.0,47.4418,47.4899,47.4418,47.4739,120552.0
2016-11-07 13:20:00,59.12,59.15,59.1,59.13,143136.0,47.4819,47.506,47.4659,47.4899,143136.0
2016-11-07 13:25:00,59.14,59.14,59.11,59.12,62341.0,47.498,47.498,47.4739,47.4819,62341.0
2016-11-07 13:30:00,59.12,59.14,59.1,59.14,79440.0,47.4819,47.498,47.4659,47.498,79440.0
2016-11-07 13:35:00,59.14,59.19,59.13,59.16,33298.0,47.498,47.5381,47.4899,47.514,33298.0
2016-11-07 13:40:00,59.15,59.16,59.11,59.12,44844.0,47.506,47.514,47.4739,47.4819,44844.0
2016-11-07 13:45:00,59.12,59.13,59.09,59.11,66244.0,47.4819,47.4899,47.4578,47.4739,66244.0
2016-11-07 13:50:00,59.1,59.13,59.09,59.12,66273.0,47.4659,47.4899,47.4578,47.4819,66273.0
2016-11-07 13:55:00,59.12,59.13,59.09,59.13,49515.0,47.4819,47.4899,47.4578,47.4899,49515.0
2016-11-07 14:00:00,59.12,59.14,59.1,59.13,59941.0,47.4819,47.498,47.4659,47.4899,59941.0
2016-11-07 14:05:00,59.13,59.14,59.08,59.11,103912.0,47.4899,47.498,47.4498,47.4739,103912.0
2016-11-07 14:10:00,59.11,59.12,59.05,59.05,44405.0,47.4739,47.4819,47.4257,47.4257,44405.0
2016-11-07 14:15:00,59.06,59.13,59.05,59.11,109438.0,47.4337,47.4899,47.4257,47.4739,109438.0
2016-11-07 14:20:00,59.11,59.12,59.09,59.12,64423.0,47.4739,47.4819,47.4578,47.4819,64423.0
2016-11-07 14:25:00,59.11,59.13,59.1,59.11,58245.0,47.4739,47.4899,47.4659,47.4739,58245.0
2016-11-07 14:30:00,59.12,59.15,59.11,59.14,43044.0,47.4819,47.506,47.4739,47.498,43044.0
2016-11-07 14:35:00,59.15,59.15,59.08,59.1,83975.0,47.506,47.506,47.4498,47.4659,83975.0
2016-11-07 14:40:00,59.09,59.11,59.05,59.08,104428.0,47.4578,47.4739,47.4257,47.4498,104428.0
2016-11-07 14:45:00,59.07,59.11,59.05,59.05,56244.0,47.4418,47.4739,47.4257,47.4257,56244.0
2016-11-07 14:50:00,59.05,59.06,59.0,59.02,307261.0,47.4257,47.4337,47.3855,47.4016,307261.0
2016-11-07 14:55:00,59.02,59.08,59.01,59.08,64706.0,47.4016,47.4498,47.3936,47.4498,64706.0
2016-11-07 15:00:00,59.08,59.09,59.01,59.04,101791.0,47.4498,47.4578,47.3936,47.4177,101791.0
2016-11-07 15:05:00,59.03,59.05,59.0,59.0,146170.0,47.4096,47.4257,47.3855,47.3855,146170.0
2016-11-07 15:10:00,59.01,59.07,59.0,59.03,54086.0,47.3936,47.4418,47.3855,47.4096,54086.0
2016-11-07 15:15:00,59.04,59.1,58.99,59.06,108087.0,47.4177,47.4659,47.3775,47.4337,108087.0
2016-11-07 15:20:00,59.07,59.13,59.06,59.11,92584.0,47.4418,47.4899,47.4337,47.4739,92584.0
2016-11-07 15:25:00,59.11,59.11,59.08,59.11,59294.0,47.4739,47.4739,47.4498,47.4739,59294.0
2016-11-07 15:30:00,59.1,59.11,59.06,59.07,105565.0,47.4659,47.4739,47.4337,47.4418,105565.0
2016-11-07 15:35:00,59.07,59.11,59.06,59.11,123240.0,47.4418,47.4739,47.4337,47.4739,123240.0
2016-11-07 15:40:00,59.1,59.13,59.08,59.09,215416.0,47.4659,47.4899,47.4498,47.4578,215416.0
2016-11-07 15:45:00,59.08,59.22,59.07,59.2,332963.0,47.4498,47.5622,47.4418,47.5462,332963.0
2016-11-07 15:50:00,59.2,59.22,59.17,59.21,192765.0,47.5462,47.5622,47.5221,47.5542,192765.0
2016-11-07 15:55:00,59.2,59.31,59.18,59.3,894971.0,47.5462,47.6345,47.5301,47.6265,894971.0
2016-11-08 09:30:00,59.11,59.18,59.0,59.02,285466.0,47.4739,47.5301,47.3855,47.4016,285466.0
2016-11-08 09:35:00,59.0,59.0,58.72,58.79,251356.0,47.3855,47.3855,47.1607,47.2169,251356.0
2016-11-08 09:40:00,58.81,58.91,58.71,58.75,74838.0,47.2329,47.3133,47.1526,47.1847,74838.0
2016-11-08 09:45:00,58.75,58.87,58.75,58.8,99096.0,47.1847,47.2811,47.1847,47.2249,99096.0
2016-11-08 09:50:00,58.81,58.87,58.77,58.85,125909.0,47.2329,47.2811,47.2008,47.2651,125909.0
2016-11-08 09:55:00,58.85,59.05,58.8,59.05,129407.0,47.2651,47.4257,47.2249,47.4257,129407.0
2016-11-08 10:00:00,59.04,59.1,59.03,59.08,89135.0,47.4177,47.4659,47.4096,47.4498,89135.0
2016-11-08 10:05:00,59.07,59.08,58.94,58.95,91842.0,47.4418,47.4498,47.3373,47.3454,91842.0
2016-11-08 10:10:00,58.95,58.97,58.82,58.84,115644.0,47.3454,47.3614,47.241,47.257,115644.0
2016-11-08 10:15:00,58.84,59.04,58.81,59.04,73683.0,47.257,47.4177,47.2329,47.4177,73683.0
2016-11-08 10:20:00,59.04,59.09,58.99,59.07,75815.0,47.4177,47.4578,47.3775,47.4418,75815.0
2016-11-08 10:25:00,59.08,59.11,59.02,59.06,100498.0,47.4498,47.4739,47.4016,47.4337,100498.0
2016-11-08 10:30:00,59.07,59.15,59.06,59.12,212543.0,47.4418,47.506,47.4337,47.4819,212543.0
2016-11-08 10:35:00,59.12,59.17,59.07,59.1,100139.0,47.4819,47.5221,47.4418,47.4659,100139.0
2016-11-08 10:40:00,59.1,59.11,58.99,59.02,151226.0,47.4659,47.4739,47.3775,47.4016,151226.0
2016-11-08 10:45:00,59.03,59.24,59.03,59.21,114257.0,47.4096,47.5783,47.4096,47.5542,114257.0
2016-11-08 10:50:00,59.21,59.27,59.21,59.21,58543.0,47.5542,47.6024,47.5542,47.5542,58543.0
2016-11-08 10:55:00,59.22,59.28,59.21,59.26,78460.0,47.5622,47.6104,47.5542,47.5944,78460.0
2016-11-08 11:00:00,59.25,59.27,59.23,59.23,94976.0,47.5863,47.6024,47.5703,47.5703,94976.0
2016-11-08 11:05:00,59.23,59.38,59.23,59.38,84489.0,47.5703,47.6907,47.5703,47.6907,84489.0
2016-11-08 11:10:00,59.39,59.46,59.37,59.44,114853.0,47.6988,47.755,47.6827,47.7389,114853.0
2016-11-08 11:15:00,59.45,59.5,59.43,59.49,67447.0,47.747,47.7871,47.7309,47.7791,67447.0
2016-11-08 11:20:00,59.49,59.5,59.45,59.47,105515.0,47.7791,47.7871,47.747,47.763,105515.0
2016-11-08 11:25:00,59.47,59.48,59.4,59.45,38489.0,47.763,47.771,47.7068,47.747,38489.0
2016-11-08 11:30:00,59.46,59.6,59.46,59.55,86657.0,47.755,47.8674,47.755,47.8273,86657.0
2016-11-08 11:35:00,59.55,59.56,59.5,59.54,50075.0,47.8273,47.8353,47.7871,47.8192,50075.0
2016-11-08 11:40:00,59.54,59.57,59.53,59.54,50175.0,47.8192,47.8433,47.8112,47.8192,50175.0
2016-11-08 11:45:00,59.55,59.61,59.55,59.56,54193.0,47.8273,47.8755,47.8273,47.8353,54193.0
2016-11-08 11:50:00,59.56,59.59,59.51,59.57,46768.0,47.8353,47.8594,47.7951,47.8433,46768.0
2016-11-08 11:55:00,59.57,59.62,59.55,59.62,50498.0,47.8433,47.8835,47.8273,47.8835,50498.0
2016-11-08 12:00:00,59.62,59.64,59.56,59.59,64680.0,47.8835,47.8995,47.8353,47.8594,64680.0
2016-11-08 12:05:00,59.6,59.65,59.6,59.62,65878.0,47.8674,47.9076,47.8674,47.8835,65878.0
2016-11-08 12:10:00,59.63,59.66,59.58,59.61,83111.0,47.8915,47.9156,47.8514,47.8755,83111.0
2016-11-08 12:15:00,59.61,59.63,59.55,59.59,45523.0,47.8755,47.8915,47.8273,47.8594,45523.0
2016-11-08 12:20:00,59.59,59.65,59.58,59.63,47135.0,47.8594,47.9076,47.8514,47.8915,47135.0
2016-11-08 12:25:00,59.63,59.67,59.62,59.64,37090.0,47.8915,47.9236,47.8835,47.8995,37090.0
2016-11-08 12:30:00,59.63,59.66,59.6,59.61,34549.0,47.8915,47.9156,47.8674,47.8755,34549.0
2016-11-08 12:35:00,59.61,59.69,59.6,59.67,59583.0,47.8755,47.9397,47.8674,47.9236,59583.0
2016-11-08 12:40:00,59.66,59.72,59.65,59.7,42640.0,47.9156,47.9638,47.9076,47.9477,42640.0
2016-11-08 12:45:00,59.7,59.77,59.66,59.73,45377.0,47.9477,48.004,47.9156,47.9718,45377.0
2016-11-08 12:50:00,59.74,59.79,59.73,59.79,61710.0,47.9799,48.02,47.9718,48.02,61710.0
2016-11-08 12:55:00,59.79,59.83,59.79,59.82,23191.0,48.02,48.0521,48.02,48.0441,23191.0
2016-11-08 13:00:00,59.82,59.87,59.76,59.79,85041.0,48.0441,48.0843,47.9959,48.02,85041.0
2016-11-08 13:05:00,59.79,59.8,59.64,59.66,68433.0,48.02,48.0281,47.8995,47.9156,68433.0
2016-11-08 13:10:00,59.66,59.73,59.63,59.65,78450.0,47.9156,47.9718,47.8915,47.9076,78450.0
2016-11-08 13:15:00,59.65,59.66,59.55,59.58,87193.0,47.9076,47.9156,47.8273,47.8514,87193.0
2016-11-08 13:20:00,59.58,59.62,59.57,59.57,69771.0,47.8514,47.8835,47.8433,47.8433,69771.0
2016-11-08 13:25:00,59.58,59.61,59.56,59.56,34068.0,47.8514,47.8755,47.8353,47.8353,34068.0
2016-11-08 13:30:00,59.57,59.61,59.56,59.58,44951.0,47.8433,47.8755,47.8353,47.8514,44951.0
2016-11-08 13:35:00,59.58,59.6,59.49,59.49,195119.0,47.8514,47.8674,47.7791,47.7791,195119.0
2016-11-08 13:40:00,59.49,59.5,59.46,59.48,30914.0,47.7791,47.7871,47.755,47.771,30914.0
2016-11-08 13:45:00,59.48,59.49,59.39,59.39,55512.0,47.771,47.7791,47.6988,47.6988,55512.0
2016-11-08 13:50:00,59.39,59.39,59.32,59.33,51427.0,47.6988,47.6988,47.6425,47.6506,51427.0
2016-11-08 13:55:00,59.33,59.35,59.25,59.27,163144.0,47.6506,47.6666,47.5863,47.6024,163144.0
2016-11-08 14:00:00,59.27,59.35,59.26,59.32,141780.0,47.6024,47.6666,47.5944,47.6425,141780.0
2016-11-08 14:05:00,59.32,59.33,59.29,59.29,120088.0,47.6425,47.6506,47.6184,47.6184,120088.0
2016-11-08 14:10:00,59.29,59.3,59.19,59.25,192620.0,47.6184,47.6265,47.5381,47.5863,192620.0
2016-11-08 14:15:00,59.24,59.31,59.22,59.29,58329.0,47.5783,47.6345,47.5622,47.6184,58329.0
2016-11-08 14:20:00,59.3,59.41,59.29,59.38,73002.0,47.6265,47.7148,47.6184,47.6907,73002.0
2016-11-08 14:25:00,59.39,59.52,59.39,59.49,155689.0,47.6988,47.8032,47.6988,47.7791,155689.0
2016-11-08 14:30:00,59.48,59.49,59.43,59.43,43674.0,47.771,47.7791,47.7309,47.7309,43674.0
2016-11-08 14:35:00,59.43,59.45,59.39,59.43,29186.0,47.7309,47.747,47.6988,47.7309,29186.0
2016-11-08 14:40:00,59.43,59.46,59.39,59.42,81744.0,47.7309,47.755,47.6988,47.7229,81744.0
2016-11-08 14:45:00,59.41,59.42,59.35,59.4,60928.0,47.7148,47.7229,47.6666,47.7068,60928.0
2016-11-08 14:50:00,59.39,59.42,59.36,59.42,63473.0,47.6988,47.7229,47.6747,47.7229,63473.0
2016-11-08 14:55:00,59.42,59.45,59.39,59.42,57488.0,47.7229,47.747,47.6988,47.7229,57488.0
2016-11-08 15:00:00,59.42,59.42,59.37,59.38,47928.0,47.7229,47.7229,47.6827,47.6907,47928.0
2016-11-08 15:05:00,59.38,59.52,59.38,59.51,65876.0,47.6907,47.8032,47.6907,47.7951,65876.0
2016-11-08 15:10:00,59.51,59.56,59.5,59.54,140294.0,47.7951,47.8353,47.7871,47.8192,140294.0
2016-11-08 15:15:00,59.54,59.54,59.49,59.53,86957.0,47.8192,47.8192,47.7791,47.8112,86957.0
2016-11-08 15:20:00,59.53,59.56,59.47,59.5,108368.0,47.8112,47.8353,47.763,47.7871,108368.0
2016-11-08 15:25:00,59.5,59.51,59.43,59.45,98484.0,47.7871,47.7951,47.7309,47.747,98484.0
2016-11-08 15:30:00,59.45,59.53,59.44,59.5,252946.0,47.747,47.8112,47.7389,47.7871,252946.0
2016-11-08 15:35:00,59.5,59.6,59.49,59.59,171153.0,47.7871,47.8674,47.7791,47.8594,171153.0
2016-11-08 15:40:00,59.58,59.62,59.56,59.58,236240.0,47.8514,47.8835,47.8353,47.8514,236240.0
2016-11-08 15:45:00,59.59,59.64,59.57,59.57,111023.0,47.8594,47.8995,47.8433,47.8433,111023.0
2016-11-08 15:50:00,59.57,59.59,59.38,59.4,410649.0,47.8433,47.8594,47.6907,47.7068,410649.0
2016-11-08 15:55:00,59.4,59.52,59.4,59.5,844690.0,47.7068,47.8032,47.7068,47.7871,844690.0
2016-11-09 09:30:00,60.09,60.6,59.7,60.47,237701.0,48.261,48.6706,47.9477,48.5662,237701.0
2016-11-09 09:35:00,60.47,60.6,60.19,60.38,190397.0,48.5662,48.6706,48.3413,48.4939,190397.0
2016-11-09 09:40:00,60.38,60.42,60.2,60.35,225723.0,48.4939,48.526,48.3493,48.4698,225723.0
2016-11-09 09:45:00,60.33,60.59,60.21,60.56,210853.0,48.4537,48.6625,48.3573,48.6384,210853.0
2016-11-09 09:50:00,60.55,60.68,60.28,60.47,244684.0,48.6304,48.7348,48.4136,48.5662,244684.0
2016-11-09 09:55:00,60.47,60.95,60.46,60.91,225278.0,48.5662,48.9517,48.5581,48.9195,225278.0
2016-11-09 10:00:00,60.91,60.98,60.59,60.61,219672.0,48.9195,48.9758,48.6625,48.6786,219672.0
2016-11-09 10:05:00,60.61,60.79,60.53,60.53,130147.0,48.6786,48.8232,48.6143,48.6143,130147.0
2016-11-09 10:10:00,60.54,60.59,60.3,60.42,151195.0,48.6224,48.6625,48.4296,48.526,151195.0
2016-11-09 10:15:00,60.42,60.43,60.2,60.22,153068.0,48.526,48.534,48.3493,48.3654,153068.0
2016-11-09 10:20:00,60.22,60.27,60.1,60.14,113386.0,48.3654,48.4055,48.269,48.3011,113386.0
2016-11-09 10:25:00,60.14,60.3,60.12,60.17,188126.0,48.3011,48.4296,48.2851,48.3252,188126.0
2016-11-09 10:30:00,60.17,60.21,60.06,60.08,145417.0,48.3252,48.3573,48.2369,48.2529,145417.0
2016-11-09 10:35:00,60.08,60.16,60.0,60.0,150064.0,48.2529,48.3172,48.1887,48.1887,150064.0
2016-11-09 10:40:00,60.01,60.08,59.99,60.0,92369.0,48.1967,48.2529,48.1806,48.1887,92369.0
2016-11-09 10:45:00,60.0,60.05,59.93,59.93,132408.0,48.1887,48.2288,48.1325,48.1325,132408.0
2016-11-09 10:50:00,59.93,60.0,59.9,59.99,112007.0,48.1325,48.1887,48.1084,48.1806,112007.0
2016-11-09 10:55:00,59.98,60.01,59.86,59.94,92205.0,48.1726,48.1967,48.0762,48.1405,92205.0
2016-11-09 11:00:00,59.93,60.03,59.93,60.03,150001.0,48.1325,48.2128,48.1325,48.2128,150001.0
2016-11-09 11:05:00,60.03,60.26,60.0,60.2,116259.0,48.2128,48.3975,48.1887,48.3493,116259.0
2016-11-09 11:10:00,60.21,60.44,60.21,60.43,51839.0,48.3573,48.5421,48.3573,48.534,51839.0
2016-11-09 11:15:00,60.43,60.53,60.42,60.45,61895.0,48.534,48.6143,48.526,48.5501,61895.0
2016-11-09 11:20:00,60.46,60.53,60.4,60.43,69399.0,48.5581,48.6143,48.5099,48.534,69399.0
2016-11-09 11:25:00,60.43,60.57,60.42,60.52,126404.0,48.534,48.6465,48.526,48.6063,126404.0
2016-11-09 11:30:00,60.53,60.6,60.48,60.52,195661.0,48.6143,48.6706,48.5742,48.6063,195661.0
2016-11-09 11:35:00,60.52,60.63,60.47,60.63,93419.0,48.6063,48.6947,48.5662,48.6947,93419.0
2016-11-09 11:40:00,60.62,60.63,60.45,60.56,97755.0,48.6866,48.6947,48.5501,48.6384,97755.0
2016-11-09 11:45:00,60.57,60.74,60.53,60.74,54984.0,48.6465,48.783,48.6143,48.783,54984.0
2016-11-09 11:50:00,60.73,60.9,60.69,60.8,107232.0,48.775,48.9115,48.7429,48.8312,107232.0
2016-11-09 11:55:00,60.8,60.82,60.61,60.63,55254.0,48.8312,48.8473,48.6786,48.6947,55254.0
2016-11-09 12:00:00,60.64,60.66,60.41,60.42,75067.0,48.7027,48.7188,48.518,48.526,75067.0
2016-11-09 12:05:00,60.41,60.43,60.24,60.28,66310.0,48.518,48.534,48.3814,48.4136,66310.0
2016-11-09 12:10:00,60.27,60.36,60.22,60.32,82233.0,48.4055,48.4778,48.3654,48.4457,82233.0
2016-11-09 12:15:00,60.32,60.46,60.32,60.41,86791.0,48.4457,48.5581,48.4457,48.518,86791.0
2016-11-09 12:20:00,60.42,60.49,60.37,60.38,102431.0,48.526,48.5822,48.4858,48.4939,102431.0
2016-11-09 12:25:00,60.38,60.44,60.35,60.39,87171.0,48.4939,48.5421,48.4698,48.5019,87171.0
2016-11-09 12:30:00,60.4,60.49,60.31,60.48,84492.0,48.5099,48.5822,48.4377,48.5742,84492.0
2016-11-09 12:35:00,60.49,60.5,60.3,60.31,77729.0,48.5822,48.5903,48.4296,48.4377,77729.0
2016-11-09 12:40:00,60.32,60.46,60.3,60.46,92324.0,48.4457,48.5581,48.4296,48.5581,92324.0
2016-11-09 12:45:00,60.47,60.51,60.43,60.46,68993.0,48.5662,48.5983,48.534,48.5581,68993.0
2016-11-09 12:50:00,60.46,60.52,60.46,60.47,65499.0,48.5581,48.6063,48.5581,48.5662,65499.0
2016-11-09 12:55:00,60.47,60.52,60.42,60.44,99792.0,48.5662,48.6063,48.526,48.5421,99792.0
2016-11-09 13:00:00,60.44,60.51,60.39,60.45,82163.0,48.5421,48.5983,48.5019,48.5501,82163.0
2016-11-09 13:05:00,60.46,60.52,60.4,60.47,154689.0,48.5581,48.6063,48.5099,48.5662,154689.0
2016-11-09 13:10:00,60.49,60.52,60.46,60.49,91510.0,48.5822,48.6063,48.5581,48.5822,91510.0
2016-11-09 13:15:00,60.48,60.52,60.45,60.5,190323.0,48.5742,48.6063,48.5501,48.5903,190323.0
2016-11-09 13:20:00,60.5,60.58,60.45,60.45,119556.0,48.5903,48.6545,48.5501,48.5501,119556.0
2016-11-09 13:25:00,60.45,60.51,60.44,60.5,60091.0,48.5501,48.5983,48.5421,48.5903,60091.0
2016-11-09 13:30:00,60.5,60.57,60.49,60.56,64331.0,48.5903,48.6465,48.5822,48.6384,64331.0
2016-11-09 13:35:00,60.57,60.63,60.5,60.6,79706.0,48.6465,48.6947,48.5903,48.6706,79706.0
2016-11-09 13:40:00,60.61,60.69,60.61,60.69,62068.0,48.6786,48.7429,48.6786,48.7429,62068.0
2016-11-09 13:45:00,60.69,60.77,60.65,60.75,69269.0,48.7429,48.8071,48.7107,48.791,69269.0
2016-11-09 13:50:00,60.76,60.8,60.74,60.79,77454.0,48.7991,48.8312,48.783,48.8232,77454.0
2016-11-09 13:55:00,60.79,60.89,60.78,60.87,113351.0,48.8232,48.9035,48.8151,48.8874,113351.0
2016-11-09 14:00:00,60.88,60.95,60.86,60.91,136232.0,48.8954,48.9517,48.8794,48.9195,136232.0
2016-11-09 14:05:00,60.91,60.91,60.82,60.87,100835.0,48.9195,48.9195,48.8473,48.8874,100835.0
2016-11-09 14:10:00,60.87,60.95,60.86,60.89,165086.0,48.8874,48.9517,48.8794,48.9035,165086.0
2016-11-09 14:15:00,60.89,60.91,60.84,60.88,100169.0,48.9035,48.9195,48.8633,48.8954,100169.0
2016-11-09 14:20:00,60.88,60.94,60.88,60.94,180433.0,48.8954,48.9436,48.8954,48.9436,180433.0
2016-11-09 14:25:00,60.93,60.98,60.91,60.95,115689.0,48.9356,48.9758,48.9195,48.9517,115689.0
2016-11-09 14:30:00,60.95,61.04,60.95,61.03,96319.0,48.9517,49.024,48.9517,49.0159,96319.0
2016-11-09 14:35:00,61.02,61.05,60.96,61.04,245030.0,49.0079,49.032,48.9597,49.024,245030.0
2016-11-09 14:40:00,61.03,61.16,61.03,61.12,72291.0,49.0159,49.1203,49.0159,49.0882,72291.0
2016-11-09 14:45:00,61.12,61.16,61.04,61.07,78665.0,49.0882,49.1203,49.024,49.048,78665.0
2016-11-09 14:50:00,61.07,61.07,60.99,61.01,71513.0,49.048,49.048,48.9838,48.9999,71513.0
2016-11-09 14:55:00,61.01,61.02,60.98,61.01,113688.0,48.9999,49.0079,48.9758,48.9999,113688.0
2016-11-09 15:00:00,61.01,61.04,60.99,61.02,142504.0,48.9999,49.024,48.9838,49.0079,142504.0
2016-11-09 15:05:00,61.02,61.03,60.98,61.01,167025.0,49.0079,49.0159,48.9758,48.9999,167025.0
2016-11-09 15:10:00,61.01,61.1,60.99,61.09,698021.0,48.9999,49.0721,48.9838,49.0641,698021.0
2016-11-09 15:15:00,61.09,61.14,61.09,61.12,187398.0,49.0641,49.1043,49.0641,49.0882,187398.0
2016-11-09 15:20:00,61.12,61.13,61.07,61.1,249382.0,49.0882,49.0962,49.048,49.0721,249382.0
2016-11-09 15:25:00,61.1,61.12,61.05,61.05,142921.0,49.0721,49.0882,49.032,49.032,142921.0
2016-11-09 15:30:00,61.05,61.07,60.91,60.94,220941.0,49.032,49.048,48.9195,48.9436,220941.0
2016-11-09 15:35:00,60.95,60.97,60.89,60.91,262919.0,48.9517,48.9677,48.9035,48.9195,262919.0
2016-11-09 15:40:00,60.91,61.03,60.91,61.03,297176.0,48.9195,49.0159,48.9195,49.0159,297176.0
2016-11-09 15:45:00,61.02,61.02,60.76,60.84,272792.0,49.0079,49.0079,48.7991,48.8633,272792.0
2016-11-09 15:50:00,60.85,60.9,60.83,60.85,253643.0,48.8714,48.9115,48.8553,48.8714,253643.0
2016-11-09 15:55:00,60.85,60.96,60.8,60.9,596722.0,48.8714,48.9597,48.8312,48.9115,596722.0
2016-11-10 09:30:00,61.52,61.85,61.5,61.78,164415.0,49.4095,49.6745,49.3934,49.6183,164415.0
2016-11-10 09:35:00,61.82,62.3,61.77,62.23,136838.0,49.6504,50.0359,49.6102,49.9797,136838.0
2016-11-10 09:40:00,62.22,62.49,62.21,62.32,181054.0,49.9717,50.1885,49.9636,50.052,181054.0
2016-11-10 09:45:00,62.31,62.5,62.24,62.41,199783.0,50.0439,50.1965,49.9877,50.1243,199783.0
2016-11-10 09:50:00,62.4,62.47,62.28,62.41,157441.0,50.1162,50.1724,50.0199,50.1243,157441.0
2016-11-10 09:55:00,62.41,62.51,62.35,62.47,201961.0,50.1243,50.2046,50.0761,50.1724,201961.0
2016-11-10 10:00:00,62.47,62.65,62.39,62.4,174296.0,50.1724,50.317,50.1082,50.1162,174296.0
2016-11-10 10:05:00,62.41,62.59,62.31,62.46,154972.0,50.1243,50.2688,50.0439,50.1644,154972.0
2016-11-10 10:10:00,62.45,62.53,62.35,62.51,162415.0,50.1564,50.2206,50.0761,50.2046,162415.0
2016-11-10 10:15:00,62.51,62.58,62.35,62.46,204460.0,50.2046,50.2608,50.0761,50.1644,204460.0
2016-11-10 10:20:00,62.45,62.57,62.43,62.53,204694.0,50.1564,50.2528,50.1403,50.2206,204694.0
2016-11-10 10:25:00,62.53,62.56,62.38,62.42,243251.0,50.2206,50.2447,50.1002,50.1323,243251.0
2016-11-10 10:30:00,62.41,62.5,62.33,62.33,128353.0,50.1243,50.1965,50.06,50.06,128353.0
2016-11-10 10:35:00,62.34,62.35,62.14,62.23,232867.0,50.068,50.0761,49.9074,49.9797,232867.0
2016-11-10 10:40:00,62.23,62.43,62.22,62.36,224640.0,49.9797,50.1403,49.9717,50.0841,224640.0
2016-11-10 10:45:00,62.36,62.42,62.24,62.25,156672.0,50.0841,50.1323,49.9877,49.9958,156672.0
2016-11-10 10:50:00,62.26,62.31,62.18,62.18,172074.0,50.0038,50.0439,49.9395,49.9395,172074.0
2016-11-10 10:55:00,62.19,62.22,62.04,62.05,169985.0,49.9476,49.9717,49.8271,49.8351,169985.0
2016-11-10 11:00:00,62.04,62.15,61.85,61.85,193670.0,49.8271,49.9154,49.6745,49.6745,193670.0
2016-11-10 11:05:00,61.86,61.94,61.8,61.86,162368.0,49.6825,49.7468,49.6343,49.6825,162368.0
2016-11-10 11:10:00,61.85,62.16,61.76,62.12,88726.0,49.6745,49.9235,49.6022,49.8913,88726.0
2016-11-10 11:15:00,62.12,62.22,62.08,62.22,72839.0,49.8913,49.9717,49.8592,49.9717,72839.0
2016-11-10 11:20:00,62.22,62.28,62.11,62.2,103818.0,49.9717,50.0199,49.8833,49.9556,103818.0
2016-11-10 11:25:00,62.21,62.33,62.2,62.24,68922.0,49.9636,50.06,49.9556,49.9877,68922.0
2016-11-10 11:30:00,62.26,62.37,62.23,62.29,68118.0,50.0038,50.0921,49.9797,50.0279,68118.0
2016-11-10 11:35:00,62.29,62.4,62.28,62.38,43282.0,50.0279,50.1162,50.0199,50.1002,43282.0
2016-11-10 11:40:00,62.38,62.5,62.36,62.48,94909.0,50.1002,50.1965,50.0841,50.1805,94909.0
2016-11-10 11:45:00,62.49,62.65,62.44,62.49,73780.0,50.1885,50.317,50.1484,50.1885,73780.0
2016-11-10 11:50:00,62.48,62.6,62.39,62.51,42015.0,50.1805,50.2769,50.1082,50.2046,42015.0
2016-11-10 11:55:00,62.51,62.52,62.44,62.49,55388.0,50.2046,50.2126,50.1484,50.1885,55388.0
2016-11-10 12:00:00,62.5,62.66,62.5,62.64,72328.0,50.1965,50.325,50.1965,50.309,72328.0
2016-11-10 12:05:00,62.65,62.79,62.65,62.72,74294.0,50.317,50.4295,50.317,50.3732,74294.0
2016-11-10 12:10:00,62.7,62.85,62.7,62.82,67700.0,50.3572,50.4776,50.3572,50.4535,67700.0
2016-11-10 12:15:00,62.82,63.06,62.78,63.03,149283.0,50.4535,50.6463,50.4214,50.6222,149283.0
2016-11-10 12:20:00,63.03,63.06,62.86,62.92,71232.0,50.6222,50.6463,50.4857,50.5339,71232.0
2016-11-10 12:25:00,62.93,62.93,62.82,62.89,27690.0,50.5419,50.5419,50.4535,50.5098,27690.0
2016-11-10 12:30:00,62.89,62.97,62.73,62.73,57895.0,50.5098,50.574,50.3813,50.3813,57895.0
2016-11-10 12:35:00,62.73,62.76,62.69,62.71,34658.0,50.3813,50.4054,50.3491,50.3652,34658.0
2016-11-10 12:40:00,62.71,62.84,62.69,62.78,78780.0,50.3652,50.4696,50.3491,50.4214,78780.0
2016-11-10 12:45:00,62.78,62.93,62.78,62.93,54535.0,50.4214,50.5419,50.4214,50.5419,54535.0
2016-11-10 12:50:00,62.92,63.05,62.88,63.01,134818.0,50.5339,50.6383,50.5017,50.6061,134818.0
2016-11-10 12:55:00,63.0,63.05,62.89,63.03,208007.0,50.5981,50.6383,50.5098,50.6222,208007.0
2016-11-10 13:00:00,63.03,63.07,62.9,62.95,64983.0,50.6222,50.6543,50.5178,50.558,64983.0
2016-11-10 13:05:00,62.95,63.07,62.91,63.07,48973.0,50.558,50.6543,50.5258,50.6543,48973.0
2016-11-10 13:10:00,63.08,63.08,62.91,62.98,59439.0,50.6624,50.6624,50.5258,50.5821,59439.0
2016-11-10 13:15:00,62.98,63.01,62.89,62.91,72111.0,50.5821,50.6061,50.5098,50.5258,72111.0
2016-11-10 13:20:00,62.92,63.01,62.92,62.95,55676.0,50.5339,50.6061,50.5339,50.558,55676.0
2016-11-10 13:25:00,62.94,63.04,62.9,63.01,45323.0,50.5499,50.6302,50.5178,50.6061,45323.0
2016-11-10 13:30:00,63.02,63.07,63.0,63.05,79288.0,50.6142,50.6543,50.5981,50.6383,79288.0
2016-11-10 13:35:00,63.05,63.2,63.0,63.19,104058.0,50.6383,50.7587,50.5981,50.7507,104058.0
2016-11-10 13:40:00,63.2,63.25,63.1,63.18,185441.0,50.7587,50.7989,50.6784,50.7427,185441.0
2016-11-10 13:45:00,63.19,63.26,63.09,63.26,149757.0,50.7507,50.8069,50.6704,50.8069,149757.0
2016-11-10 13:50:00,63.25,63.26,63.17,63.25,79306.0,50.7989,50.8069,50.7346,50.7989,79306.0
2016-11-10 13:55:00,63.24,63.25,63.19,63.19,34345.0,50.7909,50.7989,50.7507,50.7507,34345.0
2016-11-10 14:00:00,63.2,63.26,63.18,63.25,49471.0,50.7587,50.8069,50.7427,50.7989,49471.0
2016-11-10 14:05:00,63.24,63.26,63.18,63.22,40689.0,50.7909,50.8069,50.7427,50.7748,40689.0
2016-11-10 14:10:00,63.22,63.27,63.2,63.22,73017.0,50.7748,50.815,50.7587,50.7748,73017.0
2016-11-10 14:15:00,63.22,63.25,63.17,63.25,101575.0,50.7748,50.7989,50.7346,50.7989,101575.0
2016-11-10 14:20:00,63.24,63.24,63.16,63.21,46220.0,50.7909,50.7909,50.7266,50.7668,46220.0
2016-11-10 14:25:00,63.2,63.29,63.2,63.29,64401.0,50.7587,50.831,50.7587,50.831,64401.0
2016-11-10 14:30:00,63.28,63.31,63.18,63.22,88397.0,50.823,50.8471,50.7427,50.7748,88397.0
2016-11-10 14:35:00,63.22,63.26,63.15,63.22,91601.0,50.7748,50.8069,50.7186,50.7748,91601.0
2016-11-10 14:40:00,63.22,63.33,63.22,63.33,71808.0,50.7748,50.8632,50.7748,50.8632,71808.0
2016-11-10 14:45:00,63.32,63.46,63.3,63.4,132125.0,50.8551,50.9676,50.8391,50.9194,132125.0
2016-11-10 14:50:00,63.39,63.42,63.23,63.37,241683.0,50.9113,50.9354,50.7828,50.8953,241683.0
2016-11-10 14:55:00,63.36,63.37,63.26,63.36,92040.0,50.8872,50.8953,50.8069,50.8872,92040.0
2016-11-10 15:00:00,63.36,63.46,63.35,63.45,79054.0,50.8872,50.9676,50.8792,50.9595,79054.0
2016-11-10 15:05:00,63.45,63.45,63.33,63.37,107478.0,50.9595,50.9595,50.8632,50.8953,107478.0
2016-11-10 15:10:00,63.38,63.38,63.3,63.31,93001.0,50.9033,50.9033,50.8391,50.8471,93001.0
2016-11-10 15:15:00,63.31,63.34,63.28,63.29,94532.0,50.8471,50.8712,50.823,50.831,94532.0
2016-11-10 15:20:00,63.29,63.38,63.29,63.36,120215.0,50.831,50.9033,50.831,50.8872,120215.0
2016-11-10 15:25:00,63.36,63.42,63.34,63.4,152419.0,50.8872,50.9354,50.8712,50.9194,152419.0
2016-11-10 15:30:00,63.39,63.43,63.37,63.42,193156.0,50.9113,50.9435,50.8953,50.9354,193156.0
2016-11-10 15:35:00,63.42,63.45,63.4,63.42,228695.0,50.9354,50.9595,50.9194,50.9354,228695.0
2016-11-10 15:40:00,63.42,63.42,63.37,63.39,245130.0,50.9354,50.9354,50.8953,50.9113,245130.0
2016-11-10 15:45:00,63.38,63.47,63.36,63.43,372341.0,50.9033,50.9756,50.8872,50.9435,372341.0
2016-11-10 15:50:00,63.43,63.44,63.22,63.22,420292.0,50.9435,50.9515,50.7748,50.7748,420292.0
2016-11-10 15:55:00,63.22,63.23,63.13,63.22,907211.0,50.7748,50.7828,50.7025,50.7748,907211.0
2016-11-11 09:30:00,62.93,63.21,62.81,63.15,157830.0,50.5419,50.7668,50.4455,50.7186,157830.0
2016-11-11 09:35:00,63.16,63.16,62.72,62.85,196112.0,50.7266,50.7266,50.3732,50.4776,196112.0
2016-11-11 09:40:00,62.86,62.97,62.74,62.87,171187.0,50.4857,50.574,50.3893,50.4937,171187.0
2016-11-11 09:45:00,62.86,62.97,62.82,62.83,118992.0,50.4857,50.574,50.4535,50.4616,118992.0
2016-11-11 09:50:00,62.82,63.09,62.82,62.96,105095.0,50.4535,50.6704,50.4535,50.566,105095.0
2016-11-11 09:55:00,62.97,63.13,62.95,63.11,160185.0,50.574,50.7025,50.558,50.6865,160185.0
2016-11-11 10:00:00,63.12,63.12,62.95,62.98,131595.0,50.6945,50.6945,50.558,50.5821,131595.0
2016-11-11 10:05:00,62.99,63.09,62.95,63.02,198608.0,50.5901,50.6704,50.558,50.6142,198608.0
2016-11-11 10:10:00,63.02,63.11,62.96,63.07,107067.0,50.6142,50.6865,50.566,50.6543,107067.0
2016-11-11 10:15:00,63.08,63.13,63.0,63.07,124110.0,50.6624,50.7025,50.5981,50.6543,124110.0
2016-11-11 10:20:00,63.07,63.11,63.0,63.07,164619.0,50.6543,50.6865,50.5981,50.6543,164619.0
2016-11-11 10:25:00,63.07,63.07,62.94,62.96,160411.0,50.6543,50.6543,50.5499,50.566,160411.0
2016-11-11 10:30:00,62.96,63.01,62.92,62.92,113892.0,50.566,50.6061,50.5339,50.5339,113892.0
2016-11-11 10:35:00,62.93,63.04,62.93,62.96,134434.0,50.5419,50.6302,50.5419,50.566,134434.0
2016-11-11 10:40:00,62.96,63.05,62.94,63.05,112421.0,50.566,50.6383,50.5499,50.6383,112421.0
2016-11-11 10:45:00,63.04,63.08,62.97,63.01,102374.0,50.6302,50.6624,50.574,50.6061,102374.0
2016-11-11 10:50:00,63.0,63.01,62.93,62.95,104689.0,50.5981,50.6061,50.5419,50.558,104689.0
2016-11-11 10:55:00,62.95,63.0,62.9,62.98,117015.0,50.558,50.5981,50.5178,50.5821,117015.0
2016-11-11 11:00:00,62.97,62.97,62.85,62.93,95897.0,50.574,50.574,50.4776,50.5419,95897.0
2016-11-11 11:05:00,62.93,62.99,62.93,62.94,67593.0,50.5419,50.5901,50.5419,50.5499,67593.0
2016-11-11 11:10:00,62.95,62.99,62.87,62.93,84419.0,50.558,50.5901,50.4937,50.5419,84419.0
2016-11-11 11:15:00,62.92,62.93,62.85,62.93,91323.0,50.5339,50.5419,50.4776,50.5419,91323.0
2016-11-11 11:20:00,62.93,62.93,62.81,62.87,227066.0,50.5419,50.5419,50.4455,50.4937,227066.0
2016-11-11 11:25:00,62.86,62.93,62.83,62.9,248522.0,50.4857,50.5419,50.4616,50.5178,248522.0
2016-11-11 11:30:00,62.9,63.0,62.89,62.94,125741.0,50.5178,50.5981,50.5098,50.5499,125741.0
2016-11-11 11:35:00,62.95,63.06,62.93,62.95,124537.0,50.558,50.6463,50.5419,50.558,124537.0
2016-11-11 11:40:00,62.96,62.96,62.85,62.89,255378.0,50.566,50.566,50.4776,50.5098,255378.0
2016-11-11 11:45:00,62.88,62.98,62.85,62.9,167806.0,50.5017,50.5821,50.4776,50.5178,167806.0
2016-11-11 11:50:00,62.9,62.92,62.85,62.91,112074.0,50.5178,50.5339,50.4776,50.5258,112074.0
2016-11-11 11:55:00,62.91,63.0,62.87,62.96,120135.0,50.5258,50.5981,50.4937,50.566,120135.0
2016-11-11 12:00:00,62.96,63.01,62.94,63.01,81484.0,50.566,50.6061,50.5499,50.6061,81484.0
2016-11-11 12:05:00,63.0,63.01,62.97,62.99,145279.0,50.5981,50.6061,50.574,50.5901,145279.0
2016-11-11 12:10:00,63.0,63.01,62.94,62.99,93783.0,50.5981,50.6061,50.5499,50.5901,93783.0
2016-11-11 12:15:00,63.0,63.02,62.95,62.99,97556.0,50.5981,50.6142,50.558,50.5901,97556.0
2016-11-11 12:20:00,62.99,63.01,62.96,62.98,91869.0,50.5901,50.6061,50.566,50.5821,91869.0
2016-11-11 12:25:00,62.98,63.06,62.98,63.03,67480.0,50.5821,50.6463,50.5821,50.6222,67480.0
2016-11-11 12:30:00,63.04,63.09,62.95,62.97,90169.0,50.6302,50.6704,50.558,50.574,90169.0
2016-11-11 12:35:00,62.97,62.99,62.93,62.97,65366.0,50.574,50.5901,50.5419,50.574,65366.0
2016-11-11 12:40:00,62.98,63.07,62.95,63.07,52191.0,50.5821,50.6543,50.558,50.6543,52191.0
2016-11-11 12:45:00,63.06,63.07,62.98,62.99,51411.0,50.6463,50.6543,50.5821,50.5901,51411.0
2016-11-11 12:50:00,63.0,63.02,62.95,63.02,44514.0,50.5981,50.6142,50.558,50.6142,44514.0
2016-11-11 12:55:00,63.02,63.04,63.0,63.0,60392.0,50.6142,50.6302,50.5981,50.5981,60392.0
2016-11-11 13:00:00,63.01,63.03,62.98,63.01,103470.0,50.6061,50.6222,50.5821,50.6061,103470.0
2016-11-11 13:05:00,63.02,63.04,62.97,63.02,94261.0,50.6142,50.6302,50.574,50.6142,94261.0
2016-11-11 13:10:00,63.02,63.03,62.97,63.0,66655.0,50.6142,50.6222,50.574,50.5981,66655.0
2016-11-11 13:15:00,63.0,63.07,62.99,63.01,60376.0,50.5981,50.6543,50.5901,50.6061,60376.0
2016-11-11 13:20:00,63.01,63.08,62.96,63.08,119962.0,50.6061,50.6624,50.566,50.6624,119962.0
2016-11-11 13:25:00,63.08,63.11,63.03,63.1,72735.0,50.6624,50.6865,50.6222,50.6784,72735.0
2016-11-11 13:30:00,63.1,63.12,63.05,63.07,79728.0,50.6784,50.6945,50.6383,50.6543,79728.0
2016-11-11 13:35:00,63.07,63.12,63.05,63.09,69011.0,50.6543,50.6945,50.6383,50.6704,69011.0
2016-11-11 13:40:00,63.09,63.15,63.08,63.12,54860.0,50.6704,50.7186,50.6624,50.6945,54860.0
2016-11-11 13:45:00,63.12,63.12,63.05,63.1,65469.0,50.6945,50.6945,50.6383,50.6784,65469.0
2016-11-11 13:50:00,63.11,63.16,63.1,63.15,50315.0,50.6865,50.7266,50.6784,50.7186,50315.0
2016-11-11 13:55:00,63.15,63.17,63.12,63.13,81438.0,50.7186,50.7346,50.6945,50.7025,81438.0
2016-11-11 14:00:00,63.12,63.12,63.06,63.06,57407.0,50.6945,50.6945,50.6463,50.6463,57407.0
2016-11-11 14:05:00,63.06,63.11,63.05,63.08,58381.0,50.6463,50.6865,50.6383,50.6624,58381.0
2016-11-11 14:10:00,63.08,63.09,63.04,63.09,71069.0,50.6624,50.6704,50.6302,50.6704,71069.0
2016-11-11 14:15:00,63.08,63.11,63.06,63.11,56064.0,50.6624,50.6865,50.6463,50.6865,56064.0
2016-11-11 14:20:00,63.11,63.11,63.05,63.07,77925.0,50.6865,50.6865,50.6383,50.6543,77925.0
2016-11-11 14:25:00,63.08,63.1,63.05,63.06,47796.0,50.6624,50.6784,50.6383,50.6463,47796.0
2016-11-11 14:30:00,63.06,63.14,63.06,63.1,79723.0,50.6463,50.7106,50.6463,50.6784,79723.0
2016-11-11 14:35:00,63.1,63.1,63.03,63.1,63185.0,50.6784,50.6784,50.6222,50.6784,63185.0
2016-11-11 14:40:00,63.09,63.18,63.08,63.17,54082.0,50.6704,50.7427,50.6624,50.7346,54082.0
2016-11-11 14:45:00,63.17,63.19,63.13,63.14,68098.0,50.7346,50.7507,50.7025,50.7106,68098.0
2016-11-11 14:50:00,63.14,63.2,63.13,63.17,46430.0,50.7106,50.7587,50.7025,50.7346,46430.0
2016-11-11 14:55:00,63.17,63.2,63.14,63.16,72053.0,50.7346,50.7587,50.7106,50.7266,72053.0
2016-11-11 15:00:00,63.16,63.19,63.13,63.19,58380.0,50.7266,50.7507,50.7025,50.7507,58380.0
2016-11-11 15:05:00,63.19,63.21,63.18,63.2,124765.0,50.7507,50.7668,50.7427,50.7587,124765.0
2016-11-11 15:10:00,63.2,63.31,63.19,63.27,114695.0,50.7587,50.8471,50.7507,50.815,114695.0
2016-11-11 15:15:00,63.28,63.31,63.25,63.29,101427.0,50.823,50.8471,50.7989,50.831,101427.0
2016-11-11 15:20:00,63.29,63.31,63.25,63.3,82007.0,50.831,50.8471,50.7989,50.8391,82007.0
2016-11-11 15:25:00,63.3,63.35,63.28,63.31,146443.0,50.8391,50.8792,50.823,50.8471,146443.0
2016-11-11 15:30:00,63.3,63.39,63.28,63.38,118493.0,50.8391,50.9113,50.823,50.9033,118493.0
2016-11-11 15:35:00,63.38,63.42,63.32,63.33,114086.0,50.9033,50.9354,50.8551,50.8632,114086.0
2016-11-11 15:40:00,63.33,63.37,63.33,63.35,97276.0,50.8632,50.8953,50.8632,50.8792,97276.0
2016-11-11 15:45:00,63.35,63.48,63.34,63.41,154434.0,50.8792,50.9836,50.8712,50.9274,154434.0
2016-11-11 15:50:00,63.41,63.42,63.28,63.32,312609.0,50.9274,50.9354,50.823,50.8551,312609.0
2016-11-11 15:55:00,63.32,63.37,63.28,63.32,337173.0,50.8551,50.8953,50.823,50.8551,337173.0
2016-11-14 09:30:00,63.66,63.95,63.55,63.58,196662.0,51.1282,51.3611,51.0398,51.0639,196662.0
2016-11-14 09:35:00,63.58,63.89,63.55,63.82,81139.0,51.0639,51.3129,51.0398,51.2567,81139.0
2016-11-14 09:40:00,63.84,63.86,63.67,63.71,97030.0,51.2728,51.2888,51.1362,51.1683,97030.0
2016-11-14 09:45:00,63.72,64.08,63.71,64.05,145326.0,51.1764,51.4655,51.1683,51.4414,145326.0
2016-11-14 09:50:00,64.02,64.23,64.0,64.08,179888.0,51.4173,51.586,51.4013,51.4655,179888.0
2016-11-14 09:55:00,64.08,64.2,64.04,64.06,340505.0,51.4655,51.5619,51.4334,51.4494,340505.0
2016-11-14 10:00:00,64.06,64.16,64.06,64.12,79902.0,51.4494,51.5298,51.4494,51.4976,79902.0
2016-11-14 10:05:00,64.12,64.19,64.08,64.1,128511.0,51.4976,51.5539,51.4655,51.4816,128511.0
2016-11-14 10:10:00,64.1,64.3,64.06,64.26,136051.0,51.4816,51.6422,51.4494,51.6101,136051.0
2016-11-14 10:15:00,64.27,64.49,64.26,64.49,164698.0,51.6181,51.7948,51.6101,51.7948,164698.0
2016-11-14 10:20:00,64.49,64.53,64.42,64.44,122945.0,51.7948,51.8269,51.7386,51.7546,122945.0
2016-11-14 10:25:00,64.43,64.46,64.25,64.31,197452.0,51.7466,51.7707,51.602,51.6502,197452.0
2016-11-14 10:30:00,64.31,64.38,64.28,64.33,248524.0,51.6502,51.7065,51.6261,51.6663,248524.0
2016-11-14 10:35:00,64.33,64.5,64.33,64.46,186184.0,51.6663,51.8028,51.6663,51.7707,186184.0
2016-11-14 10:40:00,64.46,64.49,64.38,64.4,195062.0,51.7707,51.7948,51.7065,51.7225,195062.0
2016-11-14 10:45:00,64.39,64.46,64.29,64.34,104383.0,51.7145,51.7707,51.6342,51.6743,104383.0
2016-11-14 10:50:00,64.34,64.52,64.28,64.44,120799.0,51.6743,51.8189,51.6261,51.7546,120799.0
2016-11-14 10:55:00,64.44,64.51,64.42,64.45,163364.0,51.7546,51.8109,51.7386,51.7627,163364.0
2016-11-14 11:00:00,64.45,64.46,64.35,64.45,116141.0,51.7627,51.7707,51.6824,51.7627,116141.0
2016-11-14 11:05:00,64.45,64.53,64.37,64.53,152976.0,51.7627,51.8269,51.6984,51.8269,152976.0
2016-11-14 11:10:00,64.52,64.58,64.5,64.58,182753.0,51.8189,51.8671,51.8028,51.8671,182753.0
2016-11-14 11:15:00,64.57,64.67,64.51,64.6,111154.0,51.8591,51.9394,51.8109,51.8831,111154.0
2016-11-14 11:20:00,64.58,64.64,64.55,64.57,79161.0,51.8671,51.9153,51.843,51.8591,79161.0
2016-11-14 11:25:00,64.58,64.63,64.56,64.59,74969.0,51.8671,51.9072,51.851,51.8751,74969.0
2016-11-14 11:30:00,64.59,64.63,64.57,64.62,92491.0,51.8751,51.9072,51.8591,51.8992,92491.0
2016-11-14 11:35:00,64.61,64.73,64.53,64.53,71412.0,51.8912,51.9876,51.8269,51.8269,71412.0
2016-11-14 11:40:00,64.53,64.62,64.5,64.6,116764.0,51.8269,51.8992,51.8028,51.8831,116764.0
2016-11-14 11:45:00,64.59,64.66,64.49,64.61,222392.0,51.8751,51.9313,51.7948,51.8912,222392.0
2016-11-14 11:50:00,64.59,64.72,64.59,64.67,161891.0,51.8751,51.9795,51.8751,51.9394,161891.0
2016-11-14 11:55:00,64.67,64.68,64.47,64.52,127194.0,51.9394,51.9474,51.7787,51.8189,127194.0
2016-11-14 12:00:00,64.53,64.54,64.31,64.32,43244.0,51.8269,51.835,51.6502,51.6583,43244.0
2016-11-14 12:05:00,64.33,64.41,64.29,64.33,75022.0,51.6663,51.7305,51.6342,51.6663,75022.0
2016-11-14 12:10:00,64.33,64.33,64.22,64.23,94331.0,51.6663,51.6663,51.578,51.586,94331.0
2016-11-14 12:15:00,64.23,64.3,64.2,64.28,66130.0,51.586,51.6422,51.5619,51.6261,66130.0
2016-11-14 12:20:00,64.27,64.36,64.25,64.35,54008.0,51.6181,51.6904,51.602,51.6824,54008.0
2016-11-14 12:25:00,64.36,64.37,64.29,64.29,60115.0,51.6904,51.6984,51.6342,51.6342,60115.0
2016-11-14 12:30:00,64.3,64.32,64.2,64.2,51764.0,51.6422,51.6583,51.5619,51.5619,51764.0
2016-11-14 12:35:00,64.2,64.21,64.12,64.21,71021.0,51.5619,51.5699,51.4976,51.5699,71021.0
2016-11-14 12:40:00,64.2,64.27,64.19,64.22,47713.0,51.5619,51.6181,51.5539,51.578,47713.0
2016-11-14 12:45:00,64.21,64.28,64.17,64.19,59879.0,51.5699,51.6261,51.5378,51.5539,59879.0
2016-11-14 12:50:00,64.19,64.25,64.18,64.22,34887.0,51.5539,51.602,51.5458,51.578,34887.0
2016-11-14 12:55:00,64.21,64.25,64.14,64.2,77614.0,51.5699,51.602,51.5137,51.5619,77614.0
2016-11-14 13:00:00,64.2,64.21,64.09,64.09,79841.0,51.5619,51.5699,51.4735,51.4735,79841.0
2016-11-14 13:05:00,64.09,64.17,64.04,64.16,85623.0,51.4735,51.5378,51.4334,51.5298,85623.0
2016-11-14 13:10:00,64.16,64.28,64.15,64.26,113604.0,51.5298,51.6261,51.5217,51.6101,113604.0
2016-11-14 13:15:00,64.26,64.32,64.24,64.31,59703.0,51.6101,51.6583,51.594,51.6502,59703.0
2016-11-14 13:20:00,64.31,64.32,64.23,64.23,50397.0,51.6502,51.6583,51.586,51.586,50397.0
2016-11-14 13:25:00,64.23,64.35,64.19,64.35,107848.0,51.586,51.6824,51.5539,51.6824,107848.0
2016-11-14 13:30:00,64.35,64.42,64.33,64.35,77440.0,51.6824,51.7386,51.6663,51.6824,77440.0
2016-11-14 13:35:00,64.37,64.47,64.37,64.39,51498.0,51.6984,51.7787,51.6984,51.7145,51498.0
2016-11-14 13:40:00,64.39,64.44,64.36,64.43,39285.0,51.7145,51.7546,51.6904,51.7466,39285.0
2016-11-14 13:45:00,64.42,64.43,64.3,64.37,52077.0,51.7386,51.7466,51.6422,51.6984,52077.0
2016-11-14 13:50:00,64.37,64.38,64.25,64.27,36823.0,51.6984,51.7065,51.602,51.6181,36823.0
2016-11-14 13:55:00,64.26,64.27,64.17,64.21,57439.0,51.6101,51.6181,51.5378,51.5699,57439.0
2016-11-14 14:00:00,64.21,64.24,64.17,64.18,52693.0,51.5699,51.594,51.5378,51.5458,52693.0
2016-11-14 14:05:00,64.17,64.21,64.13,64.2,61193.0,51.5378,51.5699,51.5057,51.5619,61193.0
2016-11-14 14:10:00,64.2,64.31,64.19,64.3,70386.0,51.5619,51.6502,51.5539,51.6422,70386.0
2016-11-14 14:15:00,64.3,64.34,64.28,64.3,54318.0,51.6422,51.6743,51.6261,51.6422,54318.0
2016-11-14 14:20:00,64.3,64.36,64.27,64.34,76858.0,51.6422,51.6904,51.6181,51.6743,76858.0
2016-11-14 14:25:00,64.34,64.39,64.33,64.34,76738.0,51.6743,51.7145,51.6663,51.6743,76738.0
2016-11-14 14:30:00,64.34,64.37,64.28,64.34,48543.0,51.6743,51.6984,51.6261,51.6743,48543.0
2016-11-14 14:35:00,64.34,64.34,64.23,64.26,53549.0,51.6743,51.6743,51.586,51.6101,53549.0
2016-11-14 14:40:00,64.27,64.27,64.2,64.23,50603.0,51.6181,51.6181,51.5619,51.586,50603.0
2016-11-14 14:45:00,64.23,64.29,64.21,64.23,82555.0,51.586,51.6342,51.5699,51.586,82555.0
2016-11-14 14:50:00,64.23,64.25,64.18,64.21,44618.0,51.586,51.602,51.5458,51.5699,44618.0
2016-11-14 14:55:00,64.21,64.29,64.17,64.28,99079.0,51.5699,51.6342,51.5378,51.6261,99079.0
2016-11-14 15:00:00,64.28,64.35,64.27,64.32,56915.0,51.6261,51.6824,51.6181,51.6583,56915.0
2016-11-14 15:05:00,64.33,64.33,64.25,64.27,83013.0,51.6663,51.6663,51.602,51.6181,83013.0
2016-11-14 15:10:00,64.26,64.35,64.26,64.33,74712.0,51.6101,51.6824,51.6101,51.6663,74712.0
2016-11-14 15:15:00,64.32,64.38,64.31,64.37,65789.0,51.6583,51.7065,51.6502,51.6984,65789.0
2016-11-14 15:20:00,64.37,64.39,64.31,64.33,79533.0,51.6984,51.7145,51.6502,51.6663,79533.0
2016-11-14 15:25:00,64.33,64.38,64.31,64.37,92749.0,51.6663,51.7065,51.6502,51.6984,92749.0
2016-11-14 15:30:00,64.38,64.47,64.37,64.45,125363.0,51.7065,51.7787,51.6984,51.7627,125363.0
2016-11-14 15:35:00,64.46,64.58,64.45,64.49,133591.0,51.7707,51.8671,51.7627,51.7948,133591.0
2016-11-14 15:40:00,64.49,64.51,64.36,64.41,141457.0,51.7948,51.8109,51.6904,51.7305,141457.0
2016-11-14 15:45:00,64.41,64.47,64.35,64.42,129097.0,51.7305,51.7787,51.6824,51.7386,129097.0
2016-11-14 15:50:00,64.41,64.42,64.33,64.37,187237.0,51.7305,51.7386,51.6663,51.6984,187237.0
2016-11-14 15:55:00,64.37,64.48,64.36,64.44,300757.0,51.6984,51.7868,51.6904,51.7546,300757.0
2016-11-15 09:30:00,63.93,64.3,63.86,64.26,108936.0,51.345,51.6422,51.2888,51.6101,108936.0
2016-11-15 09:35:00,64.26,64.26,64.03,64.15,140018.0,51.6101,51.6101,51.4254,51.5217,140018.0
2016-11-15 09:40:00,64.14,64.18,64.1,64.18,88135.0,51.5137,51.5458,51.4816,51.5458,88135.0
2016-11-15 09:45:00,64.16,64.24,64.1,64.16,73896.0,51.5298,51.594,51.4816,51.5298,73896.0
2016-11-15 09:50:00,64.16,64.34,64.16,64.29,115578.0,51.5298,51.6743,51.5298,51.6342,115578.0
2016-11-15 09:55:00,64.29,64.29,64.22,64.29,98898.0,51.6342,51.6342,51.578,51.6342,98898.0
2016-11-15 10:00:00,64.29,64.34,64.21,64.22,333348.0,51.6342,51.6743,51.5699,51.578,333348.0
2016-11-15 10:05:00,64.22,64.35,64.2,64.28,135475.0,51.578,51.6824,51.5619,51.6261,135475.0
2016-11-15 10:10:00,64.27,64.29,64.06,64.09,135638.0,51.6181,51.6342,51.4494,51.4735,135638.0
2016-11-15 10:15:00,64.08,64.13,64.03,64.03,76171.0,51.4655,51.5057,51.4254,51.4254,76171.0
2016-11-15 10:20:00,64.04,64.04,63.83,63.84,114482.0,51.4334,51.4334,51.2647,51.2728,114482.0
2016-11-15 10:25:00,63.84,63.88,63.73,63.85,98379.0,51.2728,51.3049,51.1844,51.2808,98379.0
2016-11-15 10:30:00,63.85,63.94,63.82,63.94,95394.0,51.2808,51.3531,51.2567,51.3531,95394.0
2016-11-15 10:35:00,63.95,63.99,63.91,63.92,60341.0,51.3611,51.3932,51.329,51.337,60341.0
2016-11-15 10:40:00,63.92,64.07,63.9,64.02,82516.0,51.337,51.4575,51.3209,51.4173,82516.0
2016-11-15 10:45:00,64.03,64.2,64.01,64.18,89349.0,51.4254,51.5619,51.4093,51.5458,89349.0
2016-11-15 10:50:00,64.18,64.23,64.17,64.19,75547.0,51.5458,51.586,51.5378,51.5539,75547.0
2016-11-15 10:55:00,64.19,64.21,64.12,64.14,70912.0,51.5539,51.5699,51.4976,51.5137,70912.0
2016-11-15 11:00:00,64.14,64.19,64.11,64.12,85786.0,51.5137,51.5539,51.4896,51.4976,85786.0
2016-11-15 11:05:00,64.12,64.19,64.12,64.17,75422.0,51.4976,51.5539,51.4976,51.5378,75422.0
2016-11-15 11:10:00,64.17,64.24,64.16,64.23,86605.0,51.5378,51.594,51.5298,51.586,86605.0
2016-11-15 11:15:00,64.24,64.26,64.19,64.22,315725.0,51.594,51.6101,51.5539,51.578,315725.0
2016-11-15 11:20:00,64.22,64.27,64.19,64.24,66967.0,51.578,51.6181,51.5539,51.594,66967.0
2016-11-15 11:25:00,64.24,64.34,64.22,64.31,132359.0,51.594,51.6743,51.578,51.6502,132359.0
2016-11-15 11:30:00,64.31,64.45,64.28,64.45,71731.0,51.6502,51.7627,51.6261,51.7627,71731.0
2016-11-15 11:35:00,64.45,64.45,64.31,64.36,182040.0,51.7627,51.7627,51.6502,51.6904,182040.0
2016-11-15 11:40:00,64.36,64.37,64.31,64.32,54555.0,51.6904,51.6984,51.6502,51.6583,54555.0
2016-11-15 11:45:00,64.33,64.34,64.23,64.25,80226.0,51.6663,51.6743,51.586,51.602,80226.0
2016-11-15 11:50:00,64.26,64.29,64.2,64.22,83840.0,51.6101,51.6342,51.5619,51.578,83840.0
2016-11-15 11:55:00,64.22,64.31,64.17,64.31,41988.0,51.578,51.6502,51.5378,51.6502,41988.0
2016-11-15 12:00:00,64.31,64.41,64.25,64.41,49765.0,51.6502,51.7305,51.602,51.7305,49765.0
2016-11-15 12:05:00,64.41,64.46,64.39,64.39,50328.0,51.7305,51.7707,51.7145,51.7145,50328.0
2016-11-15 12:10:00,64.39,64.4,64.33,64.35,57019.0,51.7145,51.7225,51.6663,51.6824,57019.0
2016-11-15 12:15:00,64.36,64.41,64.3,64.4,54138.0,51.6904,51.7305,51.6422,51.7225,54138.0
2016-11-15 12:20:00,64.41,64.41,64.36,64.41,44585.0,51.7305,51.7305,51.6904,51.7305,44585.0
2016-11-15 12:25:00,64.41,64.42,64.34,64.36,49302.0,51.7305,51.7386,51.6743,51.6904,49302.0
2016-11-15 12:30:00,64.36,64.37,64.34,64.36,46412.0,51.6904,51.6984,51.6743,51.6904,46412.0
2016-11-15 12:35:00,64.35,64.41,64.33,64.38,36956.0,51.6824,51.7305,51.6663,51.7065,36956.0
2016-11-15 12:40:00,64.39,64.41,64.34,64.35,62849.0,51.7145,51.7305,51.6743,51.6824,62849.0
2016-11-15 12:45:00,64.35,64.38,64.32,64.35,50456.0,51.6824,51.7065,51.6583,51.6824,50456.0
2016-11-15 12:50:00,64.34,64.41,64.33,64.41,62338.0,51.6743,51.7305,51.6663,51.7305,62338.0
2016-11-15 12:55:00,64.41,64.42,64.33,64.33,43401.0,51.7305,51.7386,51.6663,51.6663,43401.0
2016-11-15 13:00:00,64.33,64.43,64.31,64.4,41728.0,51.6663,51.7466,51.6502,51.7225,41728.0
2016-11-15 13:05:00,64.39,64.4,64.37,64.37,41474.0,51.7145,51.7225,51.6984,51.6984,41474.0
2016-11-15 13:10:00,64.37,64.44,64.35,64.4,51359.0,51.6984,51.7546,51.6824,51.7225,51359.0
2016-11-15 13:15:00,64.4,64.41,64.25,64.26,51390.0,51.7225,51.7305,51.602,51.6101,51390.0
2016-11-15 13:20:00,64.26,64.31,64.26,64.3,55119.0,51.6101,51.6502,51.6101,51.6422,55119.0
2016-11-15 13:25:00,64.3,64.33,64.28,64.33,37613.0,51.6422,51.6663,51.6261,51.6663,37613.0
2016-11-15 13:30:00,64.32,64.39,64.32,64.35,37504.0,51.6583,51.7145,51.6583,51.6824,37504.0
2016-11-15 13:35:00,64.35,64.39,64.32,64.39,31299.0,51.6824,51.7145,51.6583,51.7145,31299.0
2016-11-15 13:40:00,64.38,64.4,64.37,64.38,26048.0,51.7065,51.7225,51.6984,51.7065,26048.0
2016-11-15 13:45:00,64.38,64.4,64.35,64.39,40613.0,51.7065,51.7225,51.6824,51.7145,40613.0
2016-11-15 13:50:00,64.39,64.45,64.39,64.4,85546.0,51.7145,51.7627,51.7145,51.7225,85546.0
2016-11-15 13:55:00,64.39,64.4,64.37,64.39,35564.0,51.7145,51.7225,51.6984,51.7145,35564.0
2016-11-15 14:00:00,64.39,64.42,64.38,64.38,72243.0,51.7145,51.7386,51.7065,51.7065,72243.0
2016-11-15 14:05:00,64.38,64.42,64.38,64.42,46512.0,51.7065,51.7386,51.7065,51.7386,46512.0
2016-11-15 14:10:00,64.43,64.48,64.41,64.46,83071.0,51.7466,51.7868,51.7305,51.7707,83071.0
2016-11-15 14:15:00,64.45,64.49,64.44,64.46,57154.0,51.7627,51.7948,51.7546,51.7707,57154.0
2016-11-15 14:20:00,64.46,64.46,64.42,64.45,93858.0,51.7707,51.7707,51.7386,51.7627,93858.0
2016-11-15 14:25:00,64.45,64.46,64.44,64.45,60729.0,51.7627,51.7707,51.7546,51.7627,60729.0
2016-11-15 14:30:00,64.45,64.46,64.43,64.44,81908.0,51.7627,51.7707,51.7466,51.7546,81908.0
2016-11-15 14:35:00,64.44,64.47,64.4,64.41,48856.0,51.7546,51.7787,51.7225,51.7305,48856.0
2016-11-15 14:40:00,64.41,64.47,64.41,64.46,65976.0,51.7305,51.7787,51.7305,51.7707,65976.0
2016-11-15 14:45:00,64.46,64.51,64.43,64.5,76904.0,51.7707,51.8109,51.7466,51.8028,76904.0
2016-11-15 14:50:00,64.5,64.51,64.44,64.48,103353.0,51.8028,51.8109,51.7546,51.7868,103353.0
2016-11-15 14:55:00,64.48,64.52,64.45,64.47,88502.0,51.7868,51.8189,51.7627,51.7787,88502.0
2016-11-15 15:00:00,64.47,64.52,64.46,64.5,143596.0,51.7787,51.8189,51.7707,51.8028,143596.0
2016-11-15 15:05:00,64.5,64.52,64.44,64.52,52048.0,51.8028,51.8189,51.7546,51.8189,52048.0
2016-11-15 15:10:00,64.51,64.56,64.48,64.52,75088.0,51.8109,51.851,51.7868,51.8189,75088.0
2016-11-15 15:15:00,64.52,64.53,64.48,64.48,188590.0,51.8189,51.8269,51.7868,51.7868,188590.0
2016-11-15 15:20:00,64.49,64.51,64.46,64.47,61754.0,51.7948,51.8109,51.7707,51.7787,61754.0
2016-11-15 15:25:00,64.47,64.55,64.45,64.52,81117.0,51.7787,51.843,51.7627,51.8189,81117.0
2016-11-15 15:30:00,64.51,64.55,64.49,64.51,79101.0,51.8109,51.843,51.7948,51.8109,79101.0
2016-11-15 15:35:00,64.51,64.55,64.49,64.53,106811.0,51.8109,51.843,51.7948,51.8269,106811.0
2016-11-15 15:40:00,64.53,64.56,64.51,64.51,93504.0,51.8269,51.851,51.8109,51.8109,93504.0
2016-11-15 15:45:00,64.52,64.53,64.48,64.49,115551.0,51.8189,51.8269,51.7868,51.7948,115551.0
2016-11-15 15:50:00,64.49,64.5,64.42,64.44,138697.0,51.7948,51.8028,51.7386,51.7546,138697.0
2016-11-15 15:55:00,64.44,64.6,64.43,64.59,298506.0,51.7546,51.8831,51.7466,51.8751,298506.0
2016-11-16 09:30:00,63.94,64.43,63.83,64.43,124785.0,51.3531,51.7466,51.2647,51.7466,124785.0
2016-11-16 09:35:00,64.42,64.52,64.21,64.33,87292.0,51.7386,51.8189,51.5699,51.6663,87292.0
2016-11-16 09:40:00,64.31,64.45,64.31,64.39,94048.0,51.6502,51.7627,51.6502,51.7145,94048.0
2016-11-16 09:45:00,64.39,64.44,64.28,64.34,93253.0,51.7145,51.7546,51.6261,51.6743,93253.0
2016-11-16 09:50:00,64.34,64.35,64.1,64.12,255391.0,51.6743,51.6824,51.4816,51.4976,255391.0
2016-11-16 09:55:00,64.14,64.16,63.98,64.05,68431.0,51.5137,51.5298,51.3852,51.4414,68431.0
2016-11-16 10:00:00,64.06,64.08,63.86,63.86,61200.0,51.4494,51.4655,51.2888,51.2888,61200.0
2016-11-16 10:05:00,63.86,63.92,63.81,63.85,77424.0,51.2888,51.337,51.2487,51.2808,77424.0
2016-11-16 10:10:00,63.84,63.86,63.68,63.69,92693.0,51.2728,51.2888,51.1443,51.1523,92693.0
2016-11-16 10:15:00,63.69,63.7,63.45,63.52,240811.0,51.1523,51.1603,50.9595,51.0157,240811.0
2016-11-16 10:20:00,63.52,63.75,63.51,63.74,81277.0,51.0157,51.2005,51.0077,51.1924,81277.0
2016-11-16 10:25:00,63.74,63.87,63.67,63.85,83788.0,51.1924,51.2969,51.1362,51.2808,83788.0
2016-11-16 10:30:00,63.85,63.88,63.79,63.85,52486.0,51.2808,51.3049,51.2326,51.2808,52486.0
2016-11-16 10:35:00,63.86,63.87,63.83,63.84,44085.0,51.2888,51.2969,51.2647,51.2728,44085.0
2016-11-16 10:40:00,63.85,63.98,63.84,63.96,54262.0,51.2808,51.3852,51.2728,51.3691,54262.0
2016-11-16 10:45:00,63.98,63.98,63.92,63.93,38716.0,51.3852,51.3852,51.337,51.345,38716.0
2016-11-16 10:50:00,63.93,64.08,63.93,63.98,72070.0,51.345,51.4655,51.345,51.3852,72070.0
2016-11-16 10:55:00,63.98,63.98,63.91,63.97,55656.0,51.3852,51.3852,51.329,51.3772,55656.0
2016-11-16 11:00:00,63.97,63.98,63.91,63.94,43750.0,51.3772,51.3852,51.329,51.3531,43750.0
2016-11-16 11:05:00,63.94,64.02,63.93,64.02,65615.0,51.3531,51.4173,51.345,51.4173,65615.0
2016-11-16 11:10:00,64.02,64.06,64.02,64.05,46940.0,51.4173,51.4494,51.4173,51.4414,46940.0
2016-11-16 11:15:00,64.04,64.05,63.99,64.03,31086.0,51.4334,51.4414,51.3932,51.4254,31086.0
2016-11-16 11:20:00,64.02,64.05,63.98,63.98,39429.0,51.4173,51.4414,51.3852,51.3852,39429.0
2016-11-16 11:25:00,63.98,64.0,63.93,63.97,54684.0,51.3852,51.4013,51.345,51.3772,54684.0
2016-11-16 11:30:00,63.96,63.97,63.92,63.93,24184.0,51.3691,51.3772,51.337,51.345,24184.0
2016-11-16 11:35:00,63.93,63.95,63.9,63.94,95030.0,51.345,51.3611,51.3209,51.3531,95030.0
2016-11-16 11:40:00,63.94,64.02,63.94,63.98,90746.0,51.3531,51.4173,51.3531,51.3852,90746.0
2016-11-16 11:45:00,63.97,63.99,63.91,63.99,50936.0,51.3772,51.3932,51.329,51.3932,50936.0
2016-11-16 11:50:00,63.99,64.11,63.99,64.05,180811.0,51.3932,51.4896,51.3932,51.4414,180811.0
2016-11-16 11:55:00,64.05,64.1,63.95,64.08,135947.0,51.4414,51.4816,51.3611,51.4655,135947.0
2016-11-16 12:00:00,64.09,64.12,64.05,64.11,62059.0,51.4735,51.4976,51.4414,51.4896,62059.0
2016-11-16 12:05:00,64.11,64.11,63.93,63.94,63868.0,51.4896,51.4896,51.345,51.3531,63868.0
2016-11-16 12:10:00,63.94,63.95,63.91,63.94,49516.0,51.3531,51.3611,51.329,51.3531,49516.0
2016-11-16 12:15:00,63.94,63.96,63.93,63.94,39676.0,51.3531,51.3691,51.345,51.3531,39676.0
2016-11-16 12:20:00,63.94,64.1,63.94,64.08,47556.0,51.3531,51.4816,51.3531,51.4655,47556.0
2016-11-16 12:25:00,64.1,64.18,64.06,64.14,45628.0,51.4816,51.5458,51.4494,51.5137,45628.0
2016-11-16 12:30:00,64.15,64.15,64.12,64.14,25355.0,51.5217,51.5217,51.4976,51.5137,25355.0
2016-11-16 12:35:00,64.15,64.19,64.12,64.19,50777.0,51.5217,51.5539,51.4976,51.5539,50777.0
2016-11-16 12:40:00,64.19,64.2,64.05,64.06,64348.0,51.5539,51.5619,51.4414,51.4494,64348.0
2016-11-16 12:45:00,64.06,64.13,64.05,64.13,27694.0,51.4494,51.5057,51.4414,51.5057,27694.0
2016-11-16 12:50:00,64.13,64.18,64.11,64.18,34844.0,51.5057,51.5458,51.4896,51.5458,34844.0
2016-11-16 12:55:00,64.18,64.21,64.17,64.2,42430.0,51.5458,51.5699,51.5378,51.5619,42430.0
2016-11-16 13:00:00,64.2,64.21,64.15,64.2,43302.0,51.5619,51.5699,51.5217,51.5619,43302.0
2016-11-16 13:05:00,64.2,64.2,64.12,64.14,41850.0,51.5619,51.5619,51.4976,51.5137,41850.0
2016-11-16 13:10:00,64.14,64.19,64.12,64.19,31406.0,51.5137,51.5539,51.4976,51.5539,31406.0
2016-11-16 13:15:00,64.19,64.19,64.16,64.18,31627.0,51.5539,51.5539,51.5298,51.5458,31627.0
2016-11-16 13:20:00,64.17,64.2,64.16,64.16,31815.0,51.5378,51.5619,51.5298,51.5298,31815.0
2016-11-16 13:25:00,64.16,64.16,64.01,64.01,42750.0,51.5298,51.5298,51.4093,51.4093,42750.0
2016-11-16 13:30:00,64.01,64.06,64.01,64.06,37945.0,51.4093,51.4494,51.4093,51.4494,37945.0
2016-11-16 13:35:00,64.06,64.1,64.03,64.06,44583.0,51.4494,51.4816,51.4254,51.4494,44583.0
2016-11-16 13:40:00,64.06,64.1,64.04,64.06,23341.0,51.4494,51.4816,51.4334,51.4494,23341.0
2016-11-16 13:45:00,64.06,64.08,64.02,64.03,26872.0,51.4494,51.4655,51.4173,51.4254,26872.0
2016-11-16 13:50:00,64.03,64.06,64.01,64.05,52101.0,51.4254,51.4494,51.4093,51.4414,52101.0
2016-11-16 13:55:00,64.04,64.1,64.04,64.08,31695.0,51.4334,51.4816,51.4334,51.4655,31695.0
2016-11-16 14:00:00,64.08,64.11,64.07,64.1,66792.0,51.4655,51.4896,51.4575,51.4816,66792.0
2016-11-16 14:05:00,64.09,64.22,64.09,64.22,47091.0,51.4735,51.578,51.4735,51.578,47091.0
2016-11-16 14:10:00,64.22,64.31,64.21,64.29,40629.0,51.578,51.6502,51.5699,51.6342,40629.0
2016-11-16 14:15:00,64.29,64.34,64.28,64.33,87478.0,51.6342,51.6743,51.6261,51.6663,87478.0
2016-11-16 14:20:00,64.33,64.34,64.26,64.26,31096.0,51.6663,51.6743,51.6101,51.6101,31096.0
2016-11-16 14:25:00,64.26,64.35,64.25,64.31,46157.0,51.6101,51.6824,51.602,51.6502,46157.0
2016-11-16 14:30:00,64.3,64.37,64.28,64.37,59203.0,51.6422,51.6984,51.6261,51.6984,59203.0
2016-11-16 14:35:00,64.37,64.38,64.34,64.36,55934.0,51.6984,51.7065,51.6743,51.6904,55934.0
2016-11-16 14:40:00,64.36,64.41,64.36,64.37,109761.0,51.6904,51.7305,51.6904,51.6984,109761.0
2016-11-16 14:45:00,64.37,64.39,64.31,64.33,37348.0,51.6984,51.7145,51.6502,51.6663,37348.0
2016-11-16 14:50:00,64.33,64.34,64.31,64.32,28725.0,51.6663,51.6743,51.6502,51.6583,28725.0
2016-11-16 14:55:00,64.32,64.33,64.27,64.29,73986.0,51.6583,51.6663,51.6181,51.6342,73986.0
2016-11-16 15:00:00,64.29,64.33,64.27,64.29,43901.0,51.6342,51.6663,51.6181,51.6342,43901.0
2016-11-16 15:05:00,64.29,64.3,64.27,64.28,31902.0,51.6342,51.6422,51.6181,51.6261,31902.0
2016-11-16 15:10:00,64.28,64.31,64.28,64.3,39750.0,51.6261,51.6502,51.6261,51.6422,39750.0
2016-11-16 15:15:00,64.3,64.34,64.29,64.34,75180.0,51.6422,51.6743,51.6342,51.6743,75180.0
2016-11-16 15:20:00,64.33,64.36,64.28,64.3,57807.0,51.6663,51.6904,51.6261,51.6422,57807.0
2016-11-16 15:25:00,64.29,64.29,64.2,64.2,58208.0,51.6342,51.6342,51.5619,51.5619,58208.0
2016-11-16 15:30:00,64.2,64.21,64.12,64.13,69969.0,51.5619,51.5699,51.4976,51.5057,69969.0
2016-11-16 15:35:00,64.12,64.14,64.11,64.11,63624.0,51.4976,51.5137,51.4896,51.4896,63624.0
2016-11-16 15:40:00,64.12,64.19,64.11,64.15,91629.0,51.4976,51.5539,51.4896,51.5217,91629.0
2016-11-16 15:45:00,64.16,64.16,64.1,64.1,82856.0,51.5298,51.5298,51.4816,51.4816,82856.0
2016-11-16 15:50:00,64.11,64.12,64.06,64.12,120736.0,51.4896,51.4976,51.4494,51.4976,120736.0
2016-11-16 15:55:00,64.13,64.14,64.09,64.09,300247.0,51.5057,51.5137,51.4735,51.4735,300247.0
2016-11-17 09:30:00,63.95,64.19,63.95,64.09,113911.0,51.3611,51.5539,51.3611,51.4735,113911.0
2016-11-17 09:35:00,64.09,64.24,64.06,64.1,106985.0,51.4735,51.594,51.4494,51.4816,106985.0
2016-11-17 09:40:00,64.1,64.12,64.03,64.09,139986.0,51.4816,51.4976,51.4254,51.4735,139986.0
2016-11-17 09:45:00,64.09,64.23,64.09,64.22,235661.0,51.4735,51.586,51.4735,51.578,235661.0
2016-11-17 09:50:00,64.22,64.46,64.21,64.41,126091.0,51.578,51.7707,51.5699,51.7305,126091.0
2016-11-17 09:55:00,64.42,64.44,64.29,64.29,64610.0,51.7386,51.7546,51.6342,51.6342,64610.0
2016-11-17 10:00:00,64.29,64.4,64.29,64.37,78397.0,51.6342,51.7225,51.6342,51.6984,78397.0
2016-11-17 10:05:00,64.37,64.39,64.33,64.38,177355.0,51.6984,51.7145,51.6663,51.7065,177355.0
2016-11-17 10:10:00,64.39,64.4,64.35,64.35,95380.0,51.7145,51.7225,51.6824,51.6824,95380.0
2016-11-17 10:15:00,64.35,64.4,64.34,64.4,57012.0,51.6824,51.7225,51.6743,51.7225,57012.0
2016-11-17 10:20:00,64.39,64.45,64.37,64.38,78217.0,51.7145,51.7627,51.6984,51.7065,78217.0
2016-11-17 10:25:00,64.38,64.39,64.3,64.31,91531.0,51.7065,51.7145,51.6422,51.6502,91531.0
2016-11-17 10:30:00,64.31,64.32,64.24,64.28,151236.0,51.6502,51.6583,51.594,51.6261,151236.0
2016-11-17 10:35:00,64.27,64.28,64.2,64.22,80161.0,51.6181,51.6261,51.5619,51.578,80161.0
2016-11-17 10:40:00,64.22,64.22,64.15,64.18,25204.0,51.578,51.578,51.5217,51.5458,25204.0
2016-11-17 10:45:00,64.18,64.18,64.11,64.16,62270.0,51.5458,51.5458,51.4896,51.5298,62270.0
2016-11-17 10:50:00,64.16,64.16,64.05,64.06,76539.0,51.5298,51.5298,51.4414,51.4494,76539.0
2016-11-17 10:55:00,64.06,64.17,64.06,64.11,88956.0,51.4494,51.5378,51.4494,51.4896,88956.0
2016-11-17 11:00:00,64.12,64.22,64.1,64.22,23284.0,51.4976,51.578,51.4816,51.578,23284.0
2016-11-17 11:05:00,64.21,64.28,64.21,64.27,32799.0,51.5699,51.6261,51.5699,51.6181,32799.0
2016-11-17 11:10:00,64.28,64.34,64.27,64.34,48582.0,51.6261,51.6743,51.6181,51.6743,48582.0
2016-11-17 11:15:00,64.34,64.39,64.3,64.3,55699.0,51.6743,51.7145,51.6422,51.6422,55699.0
2016-11-17 11:20:00,64.31,64.35,64.3,64.34,25312.0,51.6502,51.6824,51.6422,51.6743,25312.0
2016-11-17 11:25:00,64.35,64.37,64.3,64.3,24430.0,51.6824,51.6984,51.6422,51.6422,24430.0
2016-11-17 11:30:00,64.31,64.37,64.29,64.33,63795.0,51.6502,51.6984,51.6342,51.6663,63795.0
2016-11-17 11:35:00,64.33,64.38,64.32,64.37,39566.0,51.6663,51.7065,51.6583,51.6984,39566.0
2016-11-17 11:40:00,64.36,64.37,64.33,64.36,76501.0,51.6904,51.6984,51.6663,51.6904,76501.0
2016-11-17 11:45:00,64.36,64.45,64.35,64.42,106398.0,51.6904,51.7627,51.6824,51.7386,106398.0
2016-11-17 11:50:00,64.41,64.45,64.39,64.45,32076.0,51.7305,51.7627,51.7145,51.7627,32076.0
2016-11-17 11:55:00,64.45,64.46,64.39,64.39,38517.0,51.7627,51.7707,51.7145,51.7145,38517.0
2016-11-17 12:00:00,64.39,64.41,64.35,64.4,32838.0,51.7145,51.7305,51.6824,51.7225,32838.0
2016-11-17 12:05:00,64.4,64.42,64.38,64.38,32802.0,51.7225,51.7386,51.7065,51.7065,32802.0
2016-11-17 12:10:00,64.39,64.4,64.38,64.39,46608.0,51.7145,51.7225,51.7065,51.7145,46608.0
2016-11-17 12:15:00,64.39,64.4,64.37,64.39,72014.0,51.7145,51.7225,51.6984,51.7145,72014.0
2016-11-17 12:20:00,64.4,64.41,64.37,64.38,47743.0,51.7225,51.7305,51.6984,51.7065,47743.0
2016-11-17 12:25:00,64.38,64.39,64.36,64.38,28441.0,51.7065,51.7145,51.6904,51.7065,28441.0
2016-11-17 12:30:00,64.38,64.39,64.35,64.36,67833.0,51.7065,51.7145,51.6824,51.6904,67833.0
2016-11-17 12:35:00,64.35,64.36,64.31,64.33,80682.0,51.6824,51.6904,51.6502,51.6663,80682.0
2016-11-17 12:40:00,64.33,64.35,64.29,64.34,62439.0,51.6663,51.6824,51.6342,51.6743,62439.0
2016-11-17 12:45:00,64.34,64.35,64.29,64.34,45179.0,51.6743,51.6824,51.6342,51.6743,45179.0
2016-11-17 12:50:00,64.34,64.35,64.29,64.33,39888.0,51.6743,51.6824,51.6342,51.6663,39888.0
2016-11-17 12:55:00,64.33,64.35,64.3,64.32,28283.0,51.6663,51.6824,51.6422,51.6583,28283.0
2016-11-17 13:00:00,64.32,64.32,64.3,64.31,29628.0,51.6583,51.6583,51.6422,51.6502,29628.0
2016-11-17 13:05:00,64.32,64.38,64.31,64.34,47078.0,51.6583,51.7065,51.6502,51.6743,47078.0
2016-11-17 13:10:00,64.34,64.36,64.31,64.34,22296.0,51.6743,51.6904,51.6502,51.6743,22296.0
2016-11-17 13:15:00,64.34,64.36,64.33,64.34,32855.0,51.6743,51.6904,51.6663,51.6743,32855.0
2016-11-17 13:20:00,64.34,64.36,64.32,64.34,37813.0,51.6743,51.6904,51.6583,51.6743,37813.0
2016-11-17 13:25:00,64.34,64.34,64.3,64.31,14659.0,51.6743,51.6743,51.6422,51.6502,14659.0
2016-11-17 13:30:00,64.32,64.36,64.31,64.35,39951.0,51.6583,51.6904,51.6502,51.6824,39951.0
2016-11-17 13:35:00,64.35,64.36,64.32,64.33,22447.0,51.6824,51.6904,51.6583,51.6663,22447.0
2016-11-17 13:40:00,64.33,64.33,64.29,64.31,26435.0,51.6663,51.6663,51.6342,51.6502,26435.0
2016-11-17 13:45:00,64.31,64.33,64.28,64.3,27684.0,51.6502,51.6663,51.6261,51.6422,27684.0
2016-11-17 13:50:00,64.3,64.32,64.28,64.31,19653.0,51.6422,51.6583,51.6261,51.6502,19653.0
2016-11-17 13:55:00,64.31,64.32,64.28,64.28,46282.0,51.6502,51.6583,51.6261,51.6261,46282.0
2016-11-17 14:00:00,64.28,64.29,64.24,64.27,33334.0,51.6261,51.6342,51.594,51.6181,33334.0
2016-11-17 14:05:00,64.27,64.27,64.19,64.2,78119.0,51.6181,51.6181,51.5539,51.5619,78119.0
2016-11-17 14:10:00,64.2,64.2,64.14,64.14,62031.0,51.5619,51.5619,51.5137,51.5137,62031.0
2016-11-17 14:15:00,64.14,64.17,64.13,64.16,83158.0,51.5137,51.5378,51.5057,51.5298,83158.0
2016-11-17 14:20:00,64.16,64.21,64.13,64.2,89463.0,51.5298,51.5699,51.5057,51.5619,89463.0
2016-11-17 14:25:00,64.21,64.22,64.19,64.22,19375.0,51.5699,51.578,51.5539,51.578,19375.0
2016-11-17 14:30:00,64.21,64.21,64.15,64.2,36941.0,51.5699,51.5699,51.5217,51.5619,36941.0
2016-11-17 14:35:00,64.2,64.26,64.16,64.25,51016.0,51.5619,51.6101,51.5298,51.602,51016.0
2016-11-17 14:40:00,64.25,64.25,64.2,64.2,40991.0,51.602,51.602,51.5619,51.5619,40991.0
2016-11-17 14:45:00,64.21,64.26,64.19,64.23,31249.0,51.5699,51.6101,51.5539,51.586,31249.0
2016-11-17 14:50:00,64.23,64.24,64.19,64.2,40106.0,51.586,51.594,51.5539,51.5619,40106.0
2016-11-17 14:55:00,64.21,64.25,64.2,64.25,26789.0,51.5699,51.602,51.5619,51.602,26789.0
2016-11-17 15:00:00,64.24,64.25,64.18,64.18,96503.0,51.594,51.602,51.5458,51.5458,96503.0
2016-11-17 15:05:00,64.19,64.19,64.17,64.18,27461.0,51.5539,51.5539,51.5378,51.5458,27461.0
2016-11-17 15:10:00,64.19,64.2,64.16,64.18,56399.0,51.5539,51.5619,51.5298,51.5458,56399.0
2016-11-17 15:15:00,64.18,64.19,64.11,64.12,79432.0,51.5458,51.5539,51.4896,51.4976,79432.0
2016-11-17 15:20:00,64.12,64.16,64.1,64.16,64182.0,51.4976,51.5298,51.4816,51.5298,64182.0
2016-11-17 15:25:00,64.16,64.22,64.15,64.16,45436.0,51.5298,51.578,51.5217,51.5298,45436.0
2016-11-17 15:30:00,64.17,64.23,64.16,64.22,67086.0,51.5378,51.586,51.5298,51.578,67086.0
2016-11-17 15:35:00,64.22,64.22,64.16,64.21,143807.0,51.578,51.578,51.5298,51.5699,143807.0
2016-11-17 15:40:00,64.21,64.22,64.16,64.17,98816.0,51.5699,51.578,51.5298,51.5378,98816.0
2016-11-17 15:45:00,64.18,64.22,64.12,64.13,123217.0,51.5458,51.578,51.4976,51.5057,123217.0
2016-11-17 15:50:00,64.12,64.14,64.1,64.11,143102.0,51.4976,51.5137,51.4816,51.4896,143102.0
2016-11-17 15:55:00,64.11,64.23,64.1,64.22,373719.0,51.4896,51.586,51.4816,51.578,373719.0
2016-11-18 09:30:00,64.14,64.23,64.0,64.18,298713.0,51.5137,51.586,51.4013,51.5458,298713.0
2016-11-18 09:35:00,64.17,64.23,64.1,64.14,95748.0,51.5378,51.586,51.4816,51.5137,95748.0
2016-11-18 09:40:00,64.16,64.23,63.94,64.07,37935.0,51.5298,51.586,51.3531,51.4575,37935.0
2016-11-18 09:45:00,64.06,64.15,64.02,64.11,34655.0,51.4494,51.5217,51.4173,51.4896,34655.0
2016-11-18 09:50:00,64.12,64.18,64.1,64.15,77805.0,51.4976,51.5458,51.4816,51.5217,77805.0
2016-11-18 09:55:00,64.15,64.17,64.04,64.05,79851.0,51.5217,51.5378,51.4334,51.4414,79851.0
2016-11-18 10:00:00,64.06,64.14,64.06,64.1,37296.0,51.4494,51.5137,51.4494,51.4816,37296.0
2016-11-18 10:05:00,64.11,64.16,64.08,64.09,28442.0,51.4896,51.5298,51.4655,51.4735,28442.0
2016-11-18 10:10:00,64.1,64.1,64.06,64.09,29521.0,51.4816,51.4816,51.4494,51.4735,29521.0
2016-11-18 10:15:00,64.09,64.09,64.07,64.08,45550.0,51.4735,51.4735,51.4575,51.4655,45550.0
2016-11-18 10:20:00,64.08,64.13,64.02,64.02,51144.0,51.4655,51.5057,51.4173,51.4173,51144.0
2016-11-18 10:25:00,64.03,64.05,64.0,64.01,41774.0,51.4254,51.4414,51.4013,51.4093,41774.0
2016-11-18 10:30:00,64.01,64.02,63.92,63.95,56376.0,51.4093,51.4173,51.337,51.3611,56376.0
2016-11-18 10:35:00,63.96,64.01,63.96,63.98,31118.0,51.3691,51.4093,51.3691,51.3852,31118.0
2016-11-18 10:40:00,63.98,63.98,63.88,63.89,31803.0,51.3852,51.3852,51.3049,51.3129,31803.0
2016-11-18 10:45:00,63.89,63.96,63.88,63.93,35746.0,51.3129,51.3691,51.3049,51.345,35746.0
2016-11-18 10:50:00,63.94,63.97,63.92,63.94,34518.0,51.3531,51.3772,51.337,51.3531,34518.0
2016-11-18 10:55:00,63.93,63.93,63.78,63.79,45602.0,51.345,51.345,51.2246,51.2326,45602.0
2016-11-18 11:00:00,63.77,63.82,63.71,63.72,100094.0,51.2165,51.2567,51.1683,51.1764,100094.0
2016-11-18 11:05:00,63.72,63.81,63.69,63.77,54115.0,51.1764,51.2487,51.1523,51.2165,54115.0
2016-11-18 11:10:00,63.78,63.79,63.75,63.76,35066.0,51.2246,51.2326,51.2005,51.2085,35066.0
2016-11-18 11:15:00,63.75,63.76,63.65,63.69,65421.0,51.2005,51.2085,51.1202,51.1523,65421.0
2016-11-18 11:20:00,63.69,63.71,63.67,63.68,56531.0,51.1523,51.1683,51.1362,51.1443,56531.0
2016-11-18 11:25:00,63.67,63.69,63.62,63.63,69141.0,51.1362,51.1523,51.0961,51.1041,69141.0
2016-11-18 11:30:00,63.63,63.64,63.61,63.62,35085.0,51.1041,51.1121,51.088,51.0961,35085.0
2016-11-18 11:35:00,63.63,63.64,63.57,63.57,24134.0,51.1041,51.1121,51.0559,51.0559,24134.0
2016-11-18 11:40:00,63.58,63.6,63.55,63.55,26183.0,51.0639,51.08,51.0398,51.0398,26183.0
2016-11-18 11:45:00,63.55,63.56,63.51,63.53,31850.0,51.0398,51.0479,51.0077,51.0238,31850.0
2016-11-18 11:50:00,63.54,63.55,63.48,63.49,42705.0,51.0318,51.0398,50.9836,50.9917,42705.0
2016-11-18 11:55:00,63.49,63.52,63.46,63.48,39565.0,50.9917,51.0157,50.9676,50.9836,39565.0
2016-11-18 12:00:00,63.47,63.53,63.47,63.5,38842.0,50.9756,51.0238,50.9756,50.9997,38842.0
2016-11-18 12:05:00,63.5,63.51,63.47,63.48,28595.0,50.9997,51.0077,50.9756,50.9836,28595.0
2016-11-18 12:10:00,63.48,63.52,63.47,63.49,77062.0,50.9836,51.0157,50.9756,50.9917,77062.0
2016-11-18 12:15:00,63.49,63.51,63.45,63.5,44275.0,50.9917,51.0077,50.9595,50.9997,44275.0
2016-11-18 12:20:00,63.51,63.53,63.49,63.5,50283.0,51.0077,51.0238,50.9917,50.9997,50283.0
2016-11-18 12:25:00,63.5,63.52,63.48,63.52,50492.0,50.9997,51.0157,50.9836,51.0157,50492.0
2016-11-18 12:30:00,63.51,63.53,63.49,63.53,37531.0,51.0077,51.0238,50.9917,51.0238,37531.0
2016-11-18 12:35:00,63.53,63.59,63.53,63.58,20124.0,51.0238,51.072,51.0238,51.0639,20124.0
2016-11-18 12:40:00,63.59,63.69,63.58,63.65,45838.0,51.072,51.1523,51.0639,51.1202,45838.0
2016-11-18 12:45:00,63.65,63.65,63.63,63.63,16549.0,51.1202,51.1202,51.1041,51.1041,16549.0
2016-11-18 12:50:00,63.63,63.65,63.62,63.65,53603.0,51.1041,51.1202,51.0961,51.1202,53603.0
2016-11-18 12:55:00,63.65,63.66,63.64,63.66,35800.0,51.1202,51.1282,51.1121,51.1282,35800.0
2016-11-18 13:00:00,63.65,63.79,63.64,63.78,71671.0,51.1202,51.2326,51.1121,51.2246,71671.0
2016-11-18 13:05:00,63.77,63.87,63.77,63.8,40343.0,51.2165,51.2969,51.2165,51.2406,40343.0
2016-11-18 13:10:00,63.81,63.82,63.78,63.82,16652.0,51.2487,51.2567,51.2246,51.2567,16652.0
2016-11-18 13:15:00,63.81,63.85,63.8,63.8,29016.0,51.2487,51.2808,51.2406,51.2406,29016.0
2016-11-18 13:20:00,63.8,63.83,63.75,63.83,39380.0,51.2406,51.2647,51.2005,51.2647,39380.0
2016-11-18 13:25:00,63.82,63.9,63.82,63.88,44162.0,51.2567,51.3209,51.2567,51.3049,44162.0
2016-11-18 13:30:00,63.87,63.9,63.84,63.89,17434.0,51.2969,51.3209,51.2728,51.3129,17434.0
2016-11-18 13:35:00,63.9,63.94,63.86,63.94,70084.0,51.3209,51.3531,51.2888,51.3531,70084.0
2016-11-18 13:40:00,63.94,63.96,63.91,63.93,27537.0,51.3531,51.3691,51.329,51.345,27537.0
2016-11-18 13:45:00,63.93,63.93,63.89,63.9,11136.0,51.345,51.345,51.3129,51.3209,11136.0
2016-11-18 13:50:00,63.9,63.91,63.82,63.82,23501.0,51.3209,51.329,51.2567,51.2567,23501.0
2016-11-18 13:55:00,63.82,63.86,63.8,63.83,24865.0,51.2567,51.2888,51.2406,51.2647,24865.0
2016-11-18 14:00:00,63.83,63.85,63.76,63.78,27886.0,51.2647,51.2808,51.2085,51.2246,27886.0
2016-11-18 14:05:00,63.78,63.79,63.76,63.76,22950.0,51.2246,51.2326,51.2085,51.2085,22950.0
2016-11-18 14:10:00,63.76,63.79,63.76,63.79,16986.0,51.2085,51.2326,51.2085,51.2326,16986.0
2016-11-18 14:15:00,63.79,63.8,63.74,63.75,37842.0,51.2326,51.2406,51.1924,51.2005,37842.0
2016-11-18 14:20:00,63.74,63.76,63.72,63.75,23707.0,51.1924,51.2085,51.1764,51.2005,23707.0
2016-11-18 14:25:00,63.75,63.75,63.68,63.69,33848.0,51.2005,51.2005,51.1443,51.1523,33848.0
2016-11-18 14:30:00,63.69,63.71,63.64,63.65,56148.0,51.1523,51.1683,51.1121,51.1202,56148.0
2016-11-18 14:35:00,63.65,63.66,63.63,63.66,23984.0,51.1202,51.1282,51.1041,51.1282,23984.0
2016-11-18 14:40:00,63.66,63.78,63.65,63.77,39543.0,51.1282,51.2246,51.1202,51.2165,39543.0
2016-11-18 14:45:00,63.77,63.77,63.74,63.76,15514.0,51.2165,51.2165,51.1924,51.2085,15514.0
2016-11-18 14:50:00,63.75,63.75,63.7,63.71,24025.0,51.2005,51.2005,51.1603,51.1683,24025.0
2016-11-18 14:55:00,63.71,63.71,63.67,63.69,19946.0,51.1683,51.1683,51.1362,51.1523,19946.0
2016-11-18 15:00:00,63.69,63.74,63.68,63.73,28803.0,51.1523,51.1924,51.1443,51.1844,28803.0
2016-11-18 15:05:00,63.73,63.75,63.7,63.75,22235.0,51.1844,51.2005,51.1603,51.2005,22235.0
2016-11-18 15:10:00,63.75,63.77,63.74,63.77,20310.0,51.2005,51.2165,51.1924,51.2165,20310.0
2016-11-18 15:15:00,63.77,63.8,63.76,63.8,37096.0,51.2165,51.2406,51.2085,51.2406,37096.0
2016-11-18 15:20:00,63.8,63.81,63.78,63.78,15023.0,51.2406,51.2487,51.2246,51.2246,15023.0
2016-11-18 15:25:00,63.78,63.87,63.76,63.85,48479.0,51.2246,51.2969,51.2085,51.2808,48479.0
2016-11-18 15:30:00,63.85,63.98,63.84,63.94,87399.0,51.2808,51.3852,51.2728,51.3531,87399.0
2016-11-18 15:35:00,63.93,63.95,63.91,63.91,49357.0,51.345,51.3611,51.329,51.329,49357.0
2016-11-18 15:40:00,63.91,63.97,63.91,63.96,49783.0,51.329,51.3772,51.329,51.3691,49783.0
2016-11-18 15:45:00,63.95,63.96,63.9,63.94,69471.0,51.3611,51.3691,51.3209,51.3531,69471.0
2016-11-18 15:50:00,63.93,63.95,63.91,63.91,93390.0,51.345,51.3611,51.329,51.329,93390.0
2016-11-18 15:55:00,63.91,63.94,63.86,63.91,229774.0,51.329,51.3531,51.2888,51.329,229774.0
2016-11-21 09:30:00,64.0,64.11,63.83,63.86,132618.0,51.4013,51.4896,51.2647,51.2888,132618.0
2016-11-21 09:35:00,63.85,63.88,63.66,63.8,72761.0,51.2808,51.3049,51.1282,51.2406,72761.0
2016-11-21 09:40:00,63.82,63.97,63.8,63.8,98114.0,51.2567,51.3772,51.2406,51.2406,98114.0
2016-11-21 09:45:00,63.8,63.86,63.76,63.82,72479.0,51.2406,51.2888,51.2085,51.2567,72479.0
2016-11-21 09:50:00,63.82,63.89,63.82,63.83,49731.0,51.2567,51.3129,51.2567,51.2647,49731.0
2016-11-21 09:55:00,63.84,63.89,63.83,63.88,23772.0,51.2728,51.3129,51.2647,51.3049,23772.0
2016-11-21 10:00:00,63.89,63.96,63.84,63.86,58068.0,51.3129,51.3691,51.2728,51.2888,58068.0
2016-11-21 10:05:00,63.86,63.91,63.83,63.9,33114.0,51.2888,51.329,51.2647,51.3209,33114.0
2016-11-21 10:10:00,63.9,63.93,63.87,63.87,42364.0,51.3209,51.345,51.2969,51.2969,42364.0
2016-11-21 10:15:00,63.87,63.9,63.84,63.85,114056.0,51.2969,51.3209,51.2728,51.2808,114056.0
2016-11-21 10:20:00,63.84,63.86,63.74,63.75,39341.0,51.2728,51.2888,51.1924,51.2005,39341.0
2016-11-21 10:25:00,63.75,63.82,63.74,63.82,34652.0,51.2005,51.2567,51.1924,51.2567,34652.0
2016-11-21 10:30:00,63.82,63.89,63.81,63.83,50945.0,51.2567,51.3129,51.2487,51.2647,50945.0
2016-11-21 10:35:00,63.83,63.85,63.81,63.82,29394.0,51.2647,51.2808,51.2487,51.2567,29394.0
2016-11-21 10:40:00,63.82,63.96,63.82,63.96,48952.0,51.2567,51.3691,51.2567,51.3691,48952.0
2016-11-21 10:45:00,63.95,63.96,63.9,63.93,35533.0,51.3611,51.3691,51.3209,51.345,35533.0
2016-11-21 10:50:00,63.93,64.0,63.92,63.98,55227.0,51.345,51.4013,51.337,51.3852,55227.0
2016-11-21 10:55:00,63.98,64.03,63.97,64.01,59696.0,51.3852,51.4254,51.3772,51.4093,59696.0
2016-11-21 11:00:00,64.01,64.05,64.0,64.03,41526.0,51.4093,51.4414,51.4013,51.4254,41526.0
2016-11-21 11:05:00,64.03,64.04,64.01,64.02,29744.0,51.4254,51.4334,51.4093,51.4173,29744.0
2016-11-21 11:10:00,64.01,64.08,64.01,64.07,34671.0,51.4093,51.4655,51.4093,51.4575,34671.0
2016-11-21 11:15:00,64.08,64.09,64.07,64.08,26652.0,51.4655,51.4735,51.4575,51.4655,26652.0
2016-11-21 11:20:00,64.08,64.1,64.08,64.09,32193.0,51.4655,51.4816,51.4655,51.4735,32193.0
2016-11-21 11:25:00,64.09,64.12,64.08,64.09,29599.0,51.4735,51.4976,51.4655,51.4735,29599.0
2016-11-21 11:30:00,64.09,64.1,64.04,64.06,59177.0,51.4735,51.4816,51.4334,51.4494,59177.0
2016-11-21 11:35:00,64.05,64.1,64.05,64.08,23722.0,51.4414,51.4816,51.4414,51.4655,23722.0
2016-11-21 11:40:00,64.09,64.11,64.07,64.1,27423.0,51.4735,51.4896,51.4575,51.4816,27423.0
2016-11-21 11:45:00,64.1,64.11,64.09,64.1,19099.0,51.4816,51.4896,51.4735,51.4816,19099.0
2016-11-21 11:50:00,64.1,64.14,64.1,64.12,42524.0,51.4816,51.5137,51.4816,51.4976,42524.0
2016-11-21 11:55:00,64.11,64.15,64.08,64.08,36551.0,51.4896,51.5217,51.4655,51.4655,36551.0
2016-11-21 12:00:00,64.08,64.13,64.07,64.1,24258.0,51.4655,51.5057,51.4575,51.4816,24258.0
2016-11-21 12:05:00,64.09,64.11,64.07,64.11,27315.0,51.4735,51.4896,51.4575,51.4896,27315.0
2016-11-21 12:10:00,64.12,64.12,63.98,63.98,23916.0,51.4976,51.4976,51.3852,51.3852,23916.0
2016-11-21 12:15:00,63.98,64.06,63.98,64.06,25633.0,51.3852,51.4494,51.3852,51.4494,25633.0
2016-11-21 12:20:00,64.05,64.08,64.05,64.05,19583.0,51.4414,51.4655,51.4414,51.4414,19583.0
2016-11-21 12:25:00,64.05,64.06,64.0,64.0,13479.0,51.4414,51.4494,51.4013,51.4013,13479.0
2016-11-21 12:30:00,64.0,64.05,64.0,64.02,30734.0,51.4013,51.4414,51.4013,51.4173,30734.0
2016-11-21 12:35:00,64.01,64.02,63.98,63.98,43383.0,51.4093,51.4173,51.3852,51.3852,43383.0
2016-11-21 12:40:00,63.98,64.16,63.98,64.16,27029.0,51.3852,51.5298,51.3852,51.5298,27029.0
2016-11-21 12:45:00,64.17,64.19,64.16,64.19,15773.0,51.5378,51.5539,51.5298,51.5539,15773.0
2016-11-21 12:50:00,64.17,64.21,64.14,64.16,71085.0,51.5378,51.5699,51.5137,51.5298,71085.0
2016-11-21 12:55:00,64.16,64.16,64.12,64.15,13680.0,51.5298,51.5298,51.4976,51.5217,13680.0
2016-11-21 13:00:00,64.14,64.25,64.14,64.23,38647.0,51.5137,51.602,51.5137,51.586,38647.0
2016-11-21 13:05:00,64.23,64.23,64.18,64.18,33144.0,51.586,51.586,51.5458,51.5458,33144.0
2016-11-21 13:10:00,64.19,64.19,64.12,64.13,43177.0,51.5539,51.5539,51.4976,51.5057,43177.0
2016-11-21 13:15:00,64.13,64.15,64.12,64.15,32312.0,51.5057,51.5217,51.4976,51.5217,32312.0
2016-11-21 13:20:00,64.14,64.2,64.14,64.19,23857.0,51.5137,51.5619,51.5137,51.5539,23857.0
2016-11-21 13:25:00,64.18,64.18,64.11,64.11,154020.0,51.5458,51.5458,51.4896,51.4896,154020.0
2016-11-21 13:30:00,64.12,64.12,64.07,64.07,26014.0,51.4976,51.4976,51.4575,51.4575,26014.0
2016-11-21 13:35:00,64.06,64.07,64.03,64.06,21423.0,51.4494,51.4575,51.4254,51.4494,21423.0
2016-11-21 13:40:00,64.05,64.05,64.03,64.05,15734.0,51.4414,51.4414,51.4254,51.4414,15734.0
2016-11-21 13:45:00,64.05,64.08,64.04,64.07,23357.0,51.4414,51.4655,51.4334,51.4575,23357.0
2016-11-21 13:50:00,64.07,64.09,64.06,64.06,24891.0,51.4575,51.4735,51.4494,51.4494,24891.0
2016-11-21 13:55:00,64.06,64.08,64.02,64.03,35488.0,51.4494,51.4655,51.4173,51.4254,35488.0
2016-11-21 14:00:00,64.03,64.06,64.02,64.05,25145.0,51.4254,51.4494,51.4173,51.4414,25145.0
2016-11-21 14:05:00,64.05,64.07,64.04,64.06,29845.0,51.4414,51.4575,51.4334,51.4494,29845.0
2016-11-21 14:10:00,64.06,64.06,64.04,64.05,16646.0,51.4494,51.4494,51.4334,51.4414,16646.0
2016-11-21 14:15:00,64.05,64.1,64.04,64.09,42521.0,51.4414,51.4816,51.4334,51.4735,42521.0
2016-11-21 14:20:00,64.09,64.09,64.07,64.07,66028.0,51.4735,51.4735,51.4575,51.4575,66028.0
2016-11-21 14:25:00,64.08,64.08,64.0,64.07,70156.0,51.4655,51.4655,51.4013,51.4575,70156.0
2016-11-21 14:30:00,64.08,64.1,64.05,64.06,23608.0,51.4655,51.4816,51.4414,51.4494,23608.0
2016-11-21 14:35:00,64.05,64.06,64.01,64.01,33078.0,51.4414,51.4494,51.4093,51.4093,33078.0
2016-11-21 14:40:00,64.0,64.02,63.99,64.01,31193.0,51.4013,51.4173,51.3932,51.4093,31193.0
2016-11-21 14:45:00,64.0,64.02,63.98,64.01,27522.0,51.4013,51.4173,51.3852,51.4093,27522.0
2016-11-21 14:50:00,64.01,64.02,63.98,63.98,38676.0,51.4093,51.4173,51.3852,51.3852,38676.0
2016-11-21 14:55:00,63.98,63.98,63.94,63.95,26482.0,51.3852,51.3852,51.3531,51.3611,26482.0
2016-11-21 15:00:00,63.95,63.96,63.91,63.92,33007.0,51.3611,51.3691,51.329,51.337,33007.0
2016-11-21 15:05:00,63.92,63.96,63.91,63.93,22355.0,51.337,51.3691,51.329,51.345,22355.0
2016-11-21 15:10:00,63.94,63.96,63.92,63.94,26727.0,51.3531,51.3691,51.337,51.3531,26727.0
2016-11-21 15:15:00,63.93,63.95,63.91,63.92,46481.0,51.345,51.3611,51.329,51.337,46481.0
2016-11-21 15:20:00,63.92,63.94,63.91,63.93,50275.0,51.337,51.3531,51.329,51.345,50275.0
2016-11-21 15:25:00,63.92,63.96,63.92,63.95,19195.0,51.337,51.3691,51.337,51.3611,19195.0
2016-11-21 15:30:00,63.95,63.97,63.93,63.95,37092.0,51.3611,51.3772,51.345,51.3611,37092.0
2016-11-21 15:35:00,63.95,63.97,63.93,63.94,63767.0,51.3611,51.3772,51.345,51.3531,63767.0
2016-11-21 15:40:00,63.95,63.95,63.83,63.85,90081.0,51.3611,51.3611,51.2647,51.2808,90081.0
2016-11-21 15:45:00,63.85,63.95,63.84,63.94,82684.0,51.2808,51.3611,51.2728,51.3531,82684.0
2016-11-21 15:50:00,63.95,63.98,63.91,63.95,113137.0,51.3611,51.3852,51.329,51.3611,113137.0
2016-11-21 15:55:00,63.95,63.96,63.9,63.92,233182.0,51.3611,51.3691,51.3209,51.337,233182.0
2016-11-22 09:30:00,64.03,64.09,63.94,64.05,70234.0,51.4254,51.4735,51.3531,51.4414,70234.0
2016-11-22 09:35:00,64.07,64.12,63.97,64.02,138646.0,51.4575,51.4976,51.3772,51.4173,138646.0
2016-11-22 09:40:00,64.03,64.04,63.98,64.01,102719.0,51.4254,51.4334,51.3852,51.4093,102719.0
2016-11-22 09:45:00,64.01,64.04,63.94,63.95,60965.0,51.4093,51.4334,51.3531,51.3611,60965.0
2016-11-22 09:50:00,63.95,64.03,63.94,64.03,95175.0,51.3611,51.4254,51.3531,51.4254,95175.0
2016-11-22 09:55:00,64.02,64.03,63.95,64.02,39522.0,51.4173,51.4254,51.3611,51.4173,39522.0
2016-11-22 10:00:00,64.02,64.03,63.96,63.97,72538.0,51.4173,51.4254,51.3691,51.3772,72538.0
2016-11-22 10:05:00,63.97,63.98,63.87,63.87,45265.0,51.3772,51.3852,51.2969,51.2969,45265.0
2016-11-22 10:10:00,63.87,63.88,63.85,63.88,37120.0,51.2969,51.3049,51.2808,51.3049,37120.0
2016-11-22 10:15:00,63.88,63.88,63.84,63.86,43561.0,51.3049,51.3049,51.2728,51.2888,43561.0
2016-11-22 10:20:00,63.86,63.87,63.85,63.86,36811.0,51.2888,51.2969,51.2808,51.2888,36811.0
2016-11-22 10:25:00,63.85,63.86,63.63,63.65,91546.0,51.2808,51.2888,51.1041,51.1202,91546.0
2016-11-22 10:30:00,63.65,63.81,63.64,63.76,51344.0,51.1202,51.2487,51.1121,51.2085,51344.0
2016-11-22 10:35:00,63.76,63.77,63.65,63.69,70193.0,51.2085,51.2165,51.1202,51.1523,70193.0
2016-11-22 10:40:00,63.69,63.69,63.62,63.64,74417.0,51.1523,51.1523,51.0961,51.1121,74417.0
2016-11-22 10:45:00,63.64,63.7,63.53,63.56,91767.0,51.1121,51.1603,51.0238,51.0479,91767.0
2016-11-22 10:50:00,63.56,63.63,63.5,63.62,77926.0,51.0479,51.1041,50.9997,51.0961,77926.0
2016-11-22 10:55:00,63.62,63.65,63.6,63.6,51760.0,51.0961,51.1202,51.08,51.08,51760.0
2016-11-22 11:00:00,63.6,63.64,63.6,63.61,40984.0,51.08,51.1121,51.08,51.088,40984.0
2016-11-22 11:05:00,63.61,63.65,63.61,63.61,66429.0,51.088,51.1202,51.088,51.088,66429.0
2016-11-22 11:10:00,63.61,63.62,63.52,63.55,85228.0,51.088,51.0961,51.0157,51.0398,85228.0
2016-11-22 11:15:00,63.56,63.63,63.56,63.61,82417.0,51.0479,51.1041,51.0479,51.088,82417.0
2016-11-22 11:20:00,63.62,63.62,63.55,63.62,51825.0,51.0961,51.0961,51.0398,51.0961,51825.0
2016-11-22 11:25:00,63.61,63.62,63.48,63.49,126998.0,51.088,51.0961,50.9836,50.9917,126998.0
2016-11-22 11:30:00,63.5,63.54,63.24,63.28,163587.0,50.9997,51.0318,50.7909,50.823,163587.0
2016-11-22 11:35:00,63.27,63.37,63.27,63.33,93299.0,50.815,50.8953,50.815,50.8632,93299.0
2016-11-22 11:40:00,63.33,63.36,63.29,63.31,78440.0,50.8632,50.8872,50.831,50.8471,78440.0
2016-11-22 11:45:00,63.31,63.33,63.3,63.31,59073.0,50.8471,50.8632,50.8391,50.8471,59073.0
2016-11-22 11:50:00,63.31,63.34,63.29,63.33,46680.0,50.8471,50.8712,50.831,50.8632,46680.0
2016-11-22 11:55:00,63.33,63.34,63.29,63.29,53463.0,50.8632,50.8712,50.831,50.831,53463.0
2016-11-22 12:00:00,63.28,63.28,63.18,63.24,78855.0,50.823,50.823,50.7427,50.7909,78855.0
2016-11-22 12:05:00,63.24,63.25,63.17,63.18,42620.0,50.7909,50.7989,50.7346,50.7427,42620.0
2016-11-22 12:10:00,63.18,63.23,63.09,63.18,78998.0,50.7427,50.7828,50.6704,50.7427,78998.0
2016-11-22 12:15:00,63.19,63.2,63.18,63.19,29116.0,50.7507,50.7587,50.7427,50.7507,29116.0
2016-11-22 12:20:00,63.19,63.23,63.18,63.19,63623.0,50.7507,50.7828,50.7427,50.7507,63623.0
2016-11-22 12:25:00,63.18,63.23,63.18,63.21,53450.0,50.7427,50.7828,50.7427,50.7668,53450.0
2016-11-22 12:30:00,63.22,63.24,63.21,63.24,59940.0,50.7748,50.7909,50.7668,50.7909,59940.0
2016-11-22 12:35:00,63.24,63.25,63.14,63.21,63405.0,50.7909,50.7989,50.7106,50.7668,63405.0
2016-11-22 12:40:00,63.22,63.3,63.21,63.29,94760.0,50.7748,50.8391,50.7668,50.831,94760.0
2016-11-22 12:45:00,63.28,63.3,63.26,63.28,43498.0,50.823,50.8391,50.8069,50.823,43498.0
2016-11-22 12:50:00,63.27,63.29,63.26,63.28,36105.0,50.815,50.831,50.8069,50.823,36105.0
2016-11-22 12:55:00,63.28,63.29,63.27,63.29,75653.0,50.823,50.831,50.815,50.831,75653.0
2016-11-22 13:00:00,63.29,63.35,63.28,63.35,24057.0,50.831,50.8792,50.823,50.8792,24057.0
2016-11-22 13:05:00,63.34,63.44,63.33,63.44,24191.0,50.8712,50.9515,50.8632,50.9515,24191.0
2016-11-22 13:10:00,63.44,63.47,63.4,63.47,50063.0,50.9515,50.9756,50.9194,50.9756,50063.0
2016-11-22 13:15:00,63.46,63.49,63.44,63.48,36356.0,50.9676,50.9917,50.9515,50.9836,36356.0
2016-11-22 13:20:00,63.48,63.62,63.48,63.62,81138.0,50.9836,51.0961,50.9836,51.0961,81138.0
2016-11-22 13:25:00,63.61,63.75,63.6,63.72,173202.0,51.088,51.2005,51.08,51.1764,173202.0
2016-11-22 13:30:00,63.73,63.83,63.72,63.74,132944.0,51.1844,51.2647,51.1764,51.1924,132944.0
2016-11-22 13:35:00,63.75,63.82,63.73,63.77,215236.0,51.2005,51.2567,51.1844,51.2165,215236.0
2016-11-22 13:40:00,63.76,63.8,63.73,63.78,156118.0,51.2085,51.2406,51.1844,51.2246,156118.0
2016-11-22 13:45:00,63.78,63.79,63.72,63.75,64989.0,51.2246,51.2326,51.1764,51.2005,64989.0
2016-11-22 13:50:00,63.75,63.77,63.71,63.76,145967.0,51.2005,51.2165,51.1683,51.2085,145967.0
2016-11-22 13:55:00,63.75,63.77,63.67,63.67,26221.0,51.2005,51.2165,51.1362,51.1362,26221.0
2016-11-22 14:00:00,63.68,63.75,63.67,63.75,72215.0,51.1443,51.2005,51.1362,51.2005,72215.0
2016-11-22 14:05:00,63.76,63.77,63.75,63.76,136126.0,51.2085,51.2165,51.2005,51.2085,136126.0
2016-11-22 14:10:00,63.76,63.77,63.71,63.71,41204.0,51.2085,51.2165,51.1683,51.1683,41204.0
2016-11-22 14:15:00,63.71,63.76,63.71,63.76,33261.0,51.1683,51.2085,51.1683,51.2085,33261.0
2016-11-22 14:20:00,63.75,63.78,63.74,63.78,36187.0,51.2005,51.2246,51.1924,51.2246,36187.0
2016-11-22 14:25:00,63.78,63.79,63.74,63.79,43957.0,51.2246,51.2326,51.1924,51.2326,43957.0
2016-11-22 14:30:00,63.78,63.83,63.78,63.83,32057.0,51.2246,51.2647,51.2246,51.2647,32057.0
2016-11-22 14:35:00,63.83,63.87,63.82,63.86,32237.0,51.2647,51.2969,51.2567,51.2888,32237.0
2016-11-22 14:40:00,63.86,63.9,63.85,63.9,41288.0,51.2888,51.3209,51.2808,51.3209,41288.0
2016-11-22 14:45:00,63.91,63.92,63.86,63.92,62826.0,51.329,51.337,51.2888,51.337,62826.0
2016-11-22 14:50:00,63.92,63.94,63.9,63.93,28900.0,51.337,51.3531,51.3209,51.345,28900.0
2016-11-22 14:55:00,63.93,63.94,63.87,63.87,30974.0,51.345,51.3531,51.2969,51.2969,30974.0
2016-11-22 15:00:00,63.87,63.89,63.87,63.88,41692.0,51.2969,51.3129,51.2969,51.3049,41692.0
2016-11-22 15:05:00,63.88,63.98,63.87,63.94,90472.0,51.3049,51.3852,51.2969,51.3531,90472.0
2016-11-22 15:10:00,63.94,63.98,63.93,63.96,23977.0,51.3531,51.3852,51.345,51.3691,23977.0
2016-11-22 15:15:00,63.97,63.99,63.96,63.98,33708.0,51.3772,51.3932,51.3691,51.3852,33708.0
2016-11-22 15:20:00,63.98,63.99,63.97,63.97,24439.0,51.3852,51.3932,51.3772,51.3772,24439.0
2016-11-22 15:25:00,63.97,64.02,63.92,64.01,85899.0,51.3772,51.4173,51.337,51.4093,85899.0
2016-11-22 15:30:00,64.02,64.06,64.0,64.04,65477.0,51.4173,51.4494,51.4013,51.4334,65477.0
2016-11-22 15:35:00,64.04,64.07,64.03,64.03,87481.0,51.4334,51.4575,51.4254,51.4254,87481.0
2016-11-22 15:40:00,64.03,64.09,64.03,64.06,74828.0,51.4254,51.4735,51.4254,51.4494,74828.0
2016-11-22 15:45:00,64.06,64.07,63.98,63.99,62849.0,51.4494,51.4575,51.3852,51.3932,62849.0
2016-11-22 15:50:00,63.98,64.1,63.98,64.1,123111.0,51.3852,51.4816,51.3852,51.4816,123111.0
2016-11-22 15:55:00,64.09,64.1,63.97,64.01,344594.0,51.4735,51.4816,51.3772,51.4093,344594.0
2016-11-23 09:30:00,64.14,64.26,63.84,63.98,155918.0,51.5137,51.6101,51.2728,51.3852,155918.0
2016-11-23 09:35:00,63.98,64.19,63.9,64.12,171604.0,51.3852,51.5539,51.3209,51.4976,171604.0
2016-11-23 09:40:00,64.12,64.23,63.92,63.95,99445.0,51.4976,51.586,51.337,51.3611,99445.0
2016-11-23 09:45:00,63.95,64.05,63.82,64.03,98053.0,51.3611,51.4414,51.2567,51.4254,98053.0
2016-11-23 09:50:00,64.03,64.17,64.0,64.04,97480.0,51.4254,51.5378,51.4013,51.4334,97480.0
2016-11-23 09:55:00,64.04,64.14,63.99,64.12,71673.0,51.4334,51.5137,51.3932,51.4976,71673.0
2016-11-23 10:00:00,64.13,64.23,64.06,64.23,143804.0,51.5057,51.586,51.4494,51.586,143804.0
2016-11-23 10:05:00,64.22,64.35,64.17,64.33,169442.0,51.578,51.6824,51.5378,51.6663,169442.0
2016-11-23 10:10:00,64.33,64.34,64.2,64.2,114111.0,51.6663,51.6743,51.5619,51.5619,114111.0
2016-11-23 10:15:00,64.21,64.28,64.18,64.28,29978.0,51.5699,51.6261,51.5458,51.6261,29978.0
2016-11-23 10:20:00,64.28,64.3,64.22,64.27,63341.0,51.6261,51.6422,51.578,51.6181,63341.0
2016-11-23 10:25:00,64.27,64.29,64.22,64.25,33204.0,51.6181,51.6342,51.578,51.602,33204.0
2016-11-23 10:30:00,64.25,64.39,64.25,64.39,58615.0,51.602,51.7145,51.602,51.7145,58615.0
2016-11-23 10:35:00,64.39,64.39,64.21,64.21,39327.0,51.7145,51.7145,51.5699,51.5699,39327.0
2016-11-23 10:40:00,64.21,64.22,64.17,64.18,61641.0,51.5699,51.578,51.5378,51.5458,61641.0
2016-11-23 10:45:00,64.18,64.21,64.17,64.17,41753.0,51.5458,51.5699,51.5378,51.5378,41753.0
2016-11-23 10:50:00,64.17,64.22,64.17,64.22,41116.0,51.5378,51.578,51.5378,51.578,41116.0
2016-11-23 10:55:00,64.23,64.33,64.22,64.32,57878.0,51.586,51.6663,51.578,51.6583,57878.0
2016-11-23 11:00:00,64.32,64.33,64.28,64.28,34790.0,51.6583,51.6663,51.6261,51.6261,34790.0
2016-11-23 11:05:00,64.28,64.29,64.21,64.22,48422.0,51.6261,51.6342,51.5699,51.578,48422.0
2016-11-23 11:10:00,64.21,64.23,64.18,64.23,26743.0,51.5699,51.586,51.5458,51.586,26743.0
2016-11-23 11:15:00,64.23,64.23,64.14,64.19,36855.0,51.586,51.586,51.5137,51.5539,36855.0
2016-11-23 11:20:00,64.19,64.24,64.15,64.24,37717.0,51.5539,51.594,51.5217,51.594,37717.0
2016-11-23 11:25:00,64.23,64.26,64.22,64.25,29552.0,51.586,51.6101,51.578,51.602,29552.0
2016-11-23 11:30:00,64.26,64.31,64.24,64.31,39151.0,51.6101,51.6502,51.594,51.6502,39151.0
2016-11-23 11:35:00,64.31,64.35,64.29,64.31,62011.0,51.6502,51.6824,51.6342,51.6502,62011.0
2016-11-23 11:40:00,64.31,64.34,64.28,64.32,97893.0,51.6502,51.6743,51.6261,51.6583,97893.0
2016-11-23 11:45:00,64.32,64.38,64.31,64.37,35476.0,51.6583,51.7065,51.6502,51.6984,35476.0
2016-11-23 11:50:00,64.36,64.42,64.36,64.42,27708.0,51.6904,51.7386,51.6904,51.7386,27708.0
2016-11-23 11:55:00,64.42,64.45,64.41,64.44,58449.0,51.7386,51.7627,51.7305,51.7546,58449.0
2016-11-23 12:00:00,64.44,64.49,64.4,64.4,84043.0,51.7546,51.7948,51.7225,51.7225,84043.0
2016-11-23 12:05:00,64.4,64.41,64.3,64.33,21472.0,51.7225,51.7305,51.6422,51.6663,21472.0
2016-11-23 12:10:00,64.34,64.36,64.3,64.3,18616.0,51.6743,51.6904,51.6422,51.6422,18616.0
2016-11-23 12:15:00,64.3,64.33,64.24,64.24,26427.0,51.6422,51.6663,51.594,51.594,26427.0
2016-11-23 12:20:00,64.24,64.25,64.18,64.18,28831.0,51.594,51.602,51.5458,51.5458,28831.0
2016-11-23 12:25:00,64.18,64.2,64.15,64.15,22612.0,51.5458,51.5619,51.5217,51.5217,22612.0
2016-11-23 12:30:00,64.15,64.21,64.15,64.19,21903.0,51.5217,51.5699,51.5217,51.5539,21903.0
2016-11-23 12:35:00,64.19,64.23,64.17,64.22,17068.0,51.5539,51.586,51.5378,51.578,17068.0
2016-11-23 12:40:00,64.22,64.28,64.2,64.26,15835.0,51.578,51.6261,51.5619,51.6101,15835.0
2016-11-23 12:45:00,64.26,64.3,64.24,64.24,18139.0,51.6101,51.6422,51.594,51.594,18139.0
2016-11-23 12:50:00,64.24,64.26,64.17,64.21,24281.0,51.594,51.6101,51.5378,51.5699,24281.0
2016-11-23 12:55:00,64.2,64.25,64.2,64.25,29423.0,51.5619,51.602,51.5619,51.602,29423.0
2016-11-23 13:00:00,64.25,64.3,64.19,64.19,51880.0,51.602,51.6422,51.5539,51.5539,51880.0
2016-11-23 13:05:00,64.19,64.25,64.19,64.22,20883.0,51.5539,51.602,51.5539,51.578,20883.0
2016-11-23 13:10:00,64.23,64.3,64.22,64.27,17362.0,51.586,51.6422,51.578,51.6181,17362.0
2016-11-23 13:15:00,64.27,64.3,64.25,64.26,43378.0,51.6181,51.6422,51.602,51.6101,43378.0
2016-11-23 13:20:00,64.25,64.26,64.21,64.25,23517.0,51.602,51.6101,51.5699,51.602,23517.0
2016-11-23 13:25:00,64.25,64.29,64.25,64.26,11963.0,51.602,51.6342,51.602,51.6101,11963.0
2016-11-23 13:30:00,64.26,64.28,64.24,64.27,22516.0,51.6101,51.6261,51.594,51.6181,22516.0
2016-11-23 13:35:00,64.28,64.29,64.23,64.23,29104.0,51.6261,51.6342,51.586,51.586,29104.0
2016-11-23 13:40:00,64.24,64.28,64.23,64.27,17030.0,51.594,51.6261,51.586,51.6181,17030.0
2016-11-23 13:45:00,64.26,64.28,64.22,64.28,15176.0,51.6101,51.6261,51.578,51.6261,15176.0
2016-11-23 13:50:00,64.28,64.28,64.21,64.22,15990.0,51.6261,51.6261,51.5699,51.578,15990.0
2016-11-23 13:55:00,64.22,64.24,64.22,64.23,11244.0,51.578,51.594,51.578,51.586,11244.0
2016-11-23 14:00:00,64.23,64.28,64.2,64.2,44792.0,51.586,51.6261,51.5619,51.5619,44792.0
2016-11-23 14:05:00,64.2,64.27,64.18,64.19,24290.0,51.5619,51.6181,51.5458,51.5539,24290.0
2016-11-23 14:10:00,64.19,64.29,64.19,64.29,23753.0,51.5539,51.6342,51.5539,51.6342,23753.0
2016-11-23 14:15:00,64.29,64.33,64.28,64.3,42374.0,51.6342,51.6663,51.6261,51.6422,42374.0
2016-11-23 14:20:00,64.31,64.35,64.3,64.33,29714.0,51.6502,51.6824,51.6422,51.6663,29714.0
2016-11-23 14:25:00,64.32,64.35,64.31,64.34,20810.0,51.6583,51.6824,51.6502,51.6743,20810.0
2016-11-23 14:30:00,64.35,64.39,64.33,64.38,22630.0,51.6824,51.7145,51.6663,51.7065,22630.0
2016-11-23 14:35:00,64.37,64.37,64.29,64.33,27027.0,51.6984,51.6984,51.6342,51.6663,27027.0
2016-11-23 14:40:00,64.33,64.38,64.32,64.37,30631.0,51.6663,51.7065,51.6583,51.6984,30631.0
2016-11-23 14:45:00,64.37,64.4,64.35,64.37,30245.0,51.6984,51.7225,51.6824,51.6984,30245.0
2016-11-23 14:50:00,64.37,64.4,64.3,64.33,43075.0,51.6984,51.7225,51.6422,51.6663,43075.0
2016-11-23 14:55:00,64.33,64.38,64.32,64.37,23685.0,51.6663,51.7065,51.6583,51.6984,23685.0
2016-11-23 15:00:00,64.37,64.38,64.36,64.37,27496.0,51.6984,51.7065,51.6904,51.6984,27496.0
2016-11-23 15:05:00,64.37,64.42,64.36,64.42,29501.0,51.6984,51.7386,51.6904,51.7386,29501.0
2016-11-23 15:10:00,64.42,64.45,64.39,64.45,26723.0,51.7386,51.7627,51.7145,51.7627,26723.0
2016-11-23 15:15:00,64.45,64.46,64.43,64.44,33241.0,51.7627,51.7707,51.7466,51.7546,33241.0
2016-11-23 15:20:00,64.43,64.44,64.39,64.41,53673.0,51.7466,51.7546,51.7145,51.7305,53673.0
2016-11-23 15:25:00,64.42,64.44,64.39,64.42,39915.0,51.7386,51.7546,51.7145,51.7386,39915.0
2016-11-23 15:30:00,64.43,64.44,64.38,64.4,46856.0,51.7466,51.7546,51.7065,51.7225,46856.0
2016-11-23 15:35:00,64.4,64.42,64.37,64.38,37106.0,51.7225,51.7386,51.6984,51.7065,37106.0
2016-11-23 15:40:00,64.39,64.44,64.38,64.43,64172.0,51.7145,51.7546,51.7065,51.7466,64172.0
2016-11-23 15:45:00,64.42,64.43,64.33,64.34,72943.0,51.7386,51.7466,51.6663,51.6743,72943.0
2016-11-23 15:50:00,64.33,64.35,64.3,64.31,73145.0,51.6663,51.6824,51.6422,51.6502,73145.0
2016-11-23 15:55:00,64.3,64.37,64.27,64.33,157858.0,51.6422,51.6984,51.6181,51.6663,157858.0
2016-11-25 09:30:00,64.02,64.45,64.02,64.44,92344.0,51.4173,51.7627,51.4173,51.7546,92344.0
2016-11-25 09:35:00,64.46,64.5,64.37,64.38,96009.0,51.7707,51.8028,51.6984,51.7065,96009.0
2016-11-25 09:40:00,64.39,64.46,64.39,64.44,48414.0,51.7145,51.7707,51.7145,51.7546,48414.0
2016-11-25 09:45:00,64.44,64.49,64.37,64.39,47630.0,51.7546,51.7948,51.6984,51.7145,47630.0
2016-11-25 09:50:00,64.41,64.5,64.41,64.44,49651.0,51.7305,51.8028,51.7305,51.7546,49651.0
2016-11-25 09:55:00,64.45,64.5,64.42,64.48,36928.0,51.7627,51.8028,51.7386,51.7868,36928.0
2016-11-25 10:00:00,64.47,64.58,64.46,64.55,57901.0,51.7787,51.8671,51.7707,51.843,57901.0
2016-11-25 10:05:00,64.55,64.58,64.53,64.53,23099.0,51.843,51.8671,51.8269,51.8269,23099.0
2016-11-25 10:10:00,64.53,64.55,64.44,64.45,30722.0,51.8269,51.843,51.7546,51.7627,30722.0
2016-11-25 10:15:00,64.45,64.46,64.4,64.41,39927.0,51.7627,51.7707,51.7225,51.7305,39927.0
2016-11-25 10:20:00,64.41,64.47,64.4,64.47,35406.0,51.7305,51.7787,51.7225,51.7787,35406.0
2016-11-25 10:25:00,64.47,64.48,64.42,64.46,37051.0,51.7787,51.7868,51.7386,51.7707,37051.0
2016-11-25 10:30:00,64.46,64.46,64.44,64.45,24035.0,51.7707,51.7707,51.7546,51.7627,24035.0
2016-11-25 10:35:00,64.45,64.48,64.4,64.41,25645.0,51.7627,51.7868,51.7225,51.7305,25645.0
2016-11-25 10:40:00,64.41,64.41,64.34,64.37,27734.0,51.7305,51.7305,51.6743,51.6984,27734.0
2016-11-25 10:45:00,64.37,64.38,64.34,64.34,40762.0,51.6984,51.7065,51.6743,51.6743,40762.0
2016-11-25 10:50:00,64.34,64.36,64.33,64.33,83111.0,51.6743,51.6904,51.6663,51.6663,83111.0
2016-11-25 10:55:00,64.34,64.41,64.28,64.28,85572.0,51.6743,51.7305,51.6261,51.6261,85572.0
2016-11-25 11:00:00,64.28,64.34,64.27,64.33,17362.0,51.6261,51.6743,51.6181,51.6663,17362.0
2016-11-25 11:05:00,64.32,64.35,64.3,64.35,22023.0,51.6583,51.6824,51.6422,51.6824,22023.0
2016-11-25 11:10:00,64.34,64.38,64.33,64.38,16318.0,51.6743,51.7065,51.6663,51.7065,16318.0
2016-11-25 11:15:00,64.39,64.42,64.33,64.41,44952.0,51.7145,51.7386,51.6663,51.7305,44952.0
2016-11-25 11:20:00,64.4,64.4,64.32,64.38,44171.0,51.7225,51.7225,51.6583,51.7065,44171.0
2016-11-25 11:25:00,64.38,64.42,64.33,64.34,32683.0,51.7065,51.7386,51.6663,51.6743,32683.0
2016-11-25 11:30:00,64.35,64.37,64.31,64.31,20793.0,51.6824,51.6984,51.6502,51.6502,20793.0
2016-11-25 11:35:00,64.33,64.39,64.32,64.38,58795.0,51.6663,51.7145,51.6583,51.7065,58795.0
2016-11-25 11:40:00,64.38,64.4,64.36,64.39,18491.0,51.7065,51.7225,51.6904,51.7145,18491.0
2016-11-25 11:45:00,64.39,64.43,64.39,64.42,14858.0,51.7145,51.7466,51.7145,51.7386,14858.0
2016-11-25 11:50:00,64.41,64.42,64.34,64.35,15744.0,51.7305,51.7386,51.6743,51.6824,15744.0
2016-11-25 11:55:00,64.36,64.41,64.35,64.41,26208.0,51.6904,51.7305,51.6824,51.7305,26208.0
2016-11-25 12:00:00,64.41,64.43,64.39,64.42,18389.0,51.7305,51.7466,51.7145,51.7386,18389.0
2016-11-25 12:05:00,64.42,64.43,64.37,64.41,17250.0,51.7386,51.7466,51.6984,51.7305,17250.0
2016-11-25 12:10:00,64.41,64.43,64.38,64.41,22108.0,51.7305,51.7466,51.7065,51.7305,22108.0
2016-11-25 12:15:00,64.41,64.44,64.39,64.44,19136.0,51.7305,51.7546,51.7145,51.7546,19136.0
2016-11-25 12:20:00,64.43,64.51,64.43,64.5,31925.0,51.7466,51.8109,51.7466,51.8028,31925.0
2016-11-25 12:25:00,64.5,64.5,64.43,64.45,35293.0,51.8028,51.8028,51.7466,51.7627,35293.0
2016-11-25 12:30:00,64.45,64.47,64.4,64.45,24306.0,51.7627,51.7787,51.7225,51.7627,24306.0
2016-11-25 12:35:00,64.44,64.44,64.37,64.39,27698.0,51.7546,51.7546,51.6984,51.7145,27698.0
2016-11-25 12:40:00,64.39,64.42,64.37,64.37,19832.0,51.7145,51.7386,51.6984,51.6984,19832.0
2016-11-25 12:45:00,64.38,64.4,64.34,64.34,75080.0,51.7065,51.7225,51.6743,51.6743,75080.0
2016-11-25 12:50:00,64.35,64.4,64.31,64.39,57331.0,51.6824,51.7225,51.6502,51.7145,57331.0
2016-11-25 12:55:00,64.39,64.45,64.38,64.44,70785.0,51.7145,51.7627,51.7065,51.7546,70785.0
2016-11-28 09:30:00,63.98,64.43,63.94,64.39,103443.0,51.3852,51.7466,51.3531,51.7145,103443.0
2016-11-28 09:35:00,64.41,64.5,64.37,64.44,87715.0,51.7305,51.8028,51.6984,51.7546,87715.0
2016-11-28 09:40:00,64.45,64.47,64.35,64.4,66740.0,51.7627,51.7787,51.6824,51.7225,66740.0
2016-11-28 09:45:00,64.41,64.42,64.34,64.4,77916.0,51.7305,51.7386,51.6743,51.7225,77916.0
2016-11-28 09:50:00,64.4,64.43,64.28,64.31,85068.0,51.7225,51.7466,51.6261,51.6502,85068.0
2016-11-28 09:55:00,64.3,64.32,64.17,64.21,91891.0,51.6422,51.6583,51.5378,51.5699,91891.0
2016-11-28 10:00:00,64.21,64.24,64.1,64.2,110068.0,51.5699,51.594,51.4816,51.5619,110068.0
2016-11-28 10:05:00,64.21,64.22,64.13,64.22,59709.0,51.5699,51.578,51.5057,51.578,59709.0
2016-11-28 10:10:00,64.22,64.26,64.04,64.05,60099.0,51.578,51.6101,51.4334,51.4414,60099.0
2016-11-28 10:15:00,64.05,64.05,63.96,63.97,65566.0,51.4414,51.4414,51.3691,51.3772,65566.0
2016-11-28 10:20:00,63.97,63.98,63.88,63.89,56572.0,51.3772,51.3852,51.3049,51.3129,56572.0
2016-11-28 10:25:00,63.88,63.94,63.85,63.92,51798.0,51.3049,51.3531,51.2808,51.337,51798.0
2016-11-28 10:30:00,63.91,64.04,63.91,63.95,51426.0,51.329,51.4334,51.329,51.3611,51426.0
2016-11-28 10:35:00,63.95,63.95,63.86,63.9,43899.0,51.3611,51.3611,51.2888,51.3209,43899.0
2016-11-28 10:40:00,63.91,63.91,63.69,63.71,76314.0,51.329,51.329,51.1523,51.1683,76314.0
2016-11-28 10:45:00,63.7,63.76,63.66,63.72,42043.0,51.1603,51.2085,51.1282,51.1764,42043.0
2016-11-28 10:50:00,63.71,63.79,63.67,63.73,101884.0,51.1683,51.2326,51.1362,51.1844,101884.0
2016-11-28 10:55:00,63.74,63.76,63.6,63.6,48444.0,51.1924,51.2085,51.08,51.08,48444.0
2016-11-28 11:00:00,63.61,63.62,63.55,63.61,63190.0,51.088,51.0961,51.0398,51.088,63190.0
2016-11-28 11:05:00,63.6,63.62,63.53,63.54,55287.0,51.08,51.0961,51.0238,51.0318,55287.0
2016-11-28 11:10:00,63.54,63.54,63.42,63.42,64179.0,51.0318,51.0318,50.9354,50.9354,64179.0
2016-11-28 11:15:00,63.43,63.54,63.4,63.53,61471.0,50.9435,51.0318,50.9194,51.0238,61471.0
2016-11-28 11:20:00,63.54,63.57,63.44,63.54,79832.0,51.0318,51.0559,50.9515,51.0318,79832.0
2016-11-28 11:25:00,63.54,63.61,63.49,63.5,37529.0,51.0318,51.088,50.9917,50.9997,37529.0
2016-11-28 11:30:00,63.5,63.52,63.42,63.47,34655.0,50.9997,51.0157,50.9354,50.9756,34655.0
2016-11-28 11:35:00,63.48,63.58,63.44,63.46,45270.0,50.9836,51.0639,50.9515,50.9676,45270.0
2016-11-28 11:40:00,63.46,63.48,63.38,63.38,34574.0,50.9676,50.9836,50.9033,50.9033,34574.0
2016-11-28 11:45:00,63.38,63.41,63.34,63.38,61818.0,50.9033,50.9274,50.8712,50.9033,61818.0
2016-11-28 11:50:00,63.37,63.45,63.35,63.42,53380.0,50.8953,50.9595,50.8792,50.9354,53380.0
2016-11-28 11:55:00,63.43,63.49,63.39,63.42,77367.0,50.9435,50.9917,50.9113,50.9354,77367.0
2016-11-28 12:00:00,63.43,63.48,63.38,63.46,38124.0,50.9435,50.9836,50.9033,50.9676,38124.0
2016-11-28 12:05:00,63.46,63.55,63.46,63.55,58241.0,50.9676,51.0398,50.9676,51.0398,58241.0
2016-11-28 12:10:00,63.55,63.56,63.51,63.53,68558.0,51.0398,51.0479,51.0077,51.0238,68558.0
2016-11-28 12:15:00,63.54,63.59,63.53,63.54,62080.0,51.0318,51.072,51.0238,51.0318,62080.0
2016-11-28 12:20:00,63.53,63.59,63.51,63.54,65519.0,51.0238,51.072,51.0077,51.0318,65519.0
2016-11-28 12:25:00,63.54,63.56,63.5,63.51,33868.0,51.0318,51.0479,50.9997,51.0077,33868.0
2016-11-28 12:30:00,63.51,63.58,63.47,63.51,54837.0,51.0077,51.0639,50.9756,51.0077,54837.0
2016-11-28 12:35:00,63.52,63.52,63.48,63.52,31803.0,51.0157,51.0157,50.9836,51.0157,31803.0
2016-11-28 12:40:00,63.53,63.57,63.51,63.52,38602.0,51.0238,51.0559,51.0077,51.0157,38602.0
2016-11-28 12:45:00,63.52,63.57,63.48,63.56,90795.0,51.0157,51.0559,50.9836,51.0479,90795.0
2016-11-28 12:50:00,63.56,63.59,63.55,63.57,46241.0,51.0479,51.072,51.0398,51.0559,46241.0
2016-11-28 12:55:00,63.57,63.67,63.57,63.64,37650.0,51.0559,51.1362,51.0559,51.1121,37650.0
2016-11-28 13:00:00,63.63,63.67,63.63,63.66,42960.0,51.1041,51.1362,51.1041,51.1282,42960.0
2016-11-28 13:05:00,63.67,63.7,63.64,63.7,26393.0,51.1362,51.1603,51.1121,51.1603,26393.0
2016-11-28 13:10:00,63.7,63.7,63.61,63.66,39536.0,51.1603,51.1603,51.088,51.1282,39536.0
2016-11-28 13:15:00,63.65,63.69,63.62,63.66,29113.0,51.1202,51.1523,51.0961,51.1282,29113.0
2016-11-28 13:20:00,63.67,63.72,63.67,63.67,35770.0,51.1362,51.1764,51.1362,51.1362,35770.0
2016-11-28 13:25:00,63.67,63.79,63.66,63.79,36514.0,51.1362,51.2326,51.1282,51.2326,36514.0
2016-11-28 13:30:00,63.79,63.84,63.78,63.8,39336.0,51.2326,51.2728,51.2246,51.2406,39336.0
2016-11-28 13:35:00,63.8,63.86,63.8,63.83,31848.0,51.2406,51.2888,51.2406,51.2647,31848.0
2016-11-28 13:40:00,63.83,63.84,63.76,63.76,42238.0,51.2647,51.2728,51.2085,51.2085,42238.0
2016-11-28 13:45:00,63.76,63.78,63.72,63.76,46658.0,51.2085,51.2246,51.1764,51.2085,46658.0
2016-11-28 13:50:00,63.76,63.77,63.7,63.71,42061.0,51.2085,51.2165,51.1603,51.1683,42061.0
2016-11-28 13:55:00,63.7,63.74,63.69,63.69,47255.0,51.1603,51.1924,51.1523,51.1523,47255.0
2016-11-28 14:00:00,63.7,63.76,63.69,63.76,35267.0,51.1603,51.2085,51.1523,51.2085,35267.0
2016-11-28 14:05:00,63.76,63.88,63.76,63.86,52892.0,51.2085,51.3049,51.2085,51.2888,52892.0
2016-11-28 14:10:00,63.86,63.87,63.81,63.82,46669.0,51.2888,51.2969,51.2487,51.2567,46669.0
2016-11-28 14:15:00,63.82,63.86,63.81,63.84,44173.0,51.2567,51.2888,51.2487,51.2728,44173.0
2016-11-28 14:20:00,63.85,63.86,63.81,63.81,25682.0,51.2808,51.2888,51.2487,51.2487,25682.0
2016-11-28 14:25:00,63.81,63.83,63.75,63.75,45057.0,51.2487,51.2647,51.2005,51.2005,45057.0
2016-11-28 14:30:00,63.75,63.76,63.72,63.74,32897.0,51.2005,51.2085,51.1764,51.1924,32897.0
2016-11-28 14:35:00,63.73,63.77,63.73,63.75,31272.0,51.1844,51.2165,51.1844,51.2005,31272.0
2016-11-28 14:40:00,63.76,63.8,63.75,63.78,80395.0,51.2085,51.2406,51.2005,51.2246,80395.0
2016-11-28 14:45:00,63.77,63.84,63.77,63.81,40049.0,51.2165,51.2728,51.2165,51.2487,40049.0
2016-11-28 14:50:00,63.81,63.83,63.75,63.79,77229.0,51.2487,51.2647,51.2005,51.2326,77229.0
2016-11-28 14:55:00,63.78,63.79,63.75,63.76,34636.0,51.2246,51.2326,51.2005,51.2085,34636.0
2016-11-28 15:00:00,63.77,63.77,63.73,63.74,41324.0,51.2165,51.2165,51.1844,51.1924,41324.0
2016-11-28 15:05:00,63.74,63.77,63.71,63.76,49216.0,51.1924,51.2165,51.1683,51.2085,49216.0
2016-11-28 15:10:00,63.77,63.77,63.73,63.73,20653.0,51.2165,51.2165,51.1844,51.1844,20653.0
2016-11-28 15:15:00,63.73,63.73,63.66,63.67,38381.0,51.1844,51.1844,51.1282,51.1362,38381.0
2016-11-28 15:20:00,63.68,63.68,63.63,63.64,53553.0,51.1443,51.1443,51.1041,51.1121,53553.0
2016-11-28 15:25:00,63.64,63.65,63.5,63.51,48054.0,51.1121,51.1202,50.9997,51.0077,48054.0
2016-11-28 15:30:00,63.5,63.55,63.5,63.5,88919.0,50.9997,51.0398,50.9997,50.9997,88919.0
2016-11-28 15:35:00,63.51,63.52,63.46,63.46,54050.0,51.0077,51.0157,50.9676,50.9676,54050.0
2016-11-28 15:40:00,63.46,63.47,63.42,63.42,78968.0,50.9676,50.9756,50.9354,50.9354,78968.0
2016-11-28 15:45:00,63.42,63.44,63.36,63.36,127813.0,50.9354,50.9515,50.8872,50.8872,127813.0
2016-11-28 15:50:00,63.36,63.38,63.31,63.35,134976.0,50.8872,50.9033,50.8471,50.8792,134976.0
2016-11-28 15:55:00,63.35,63.36,63.29,63.31,419532.0,50.8792,50.8872,50.831,50.8471,419532.0
2016-11-29 09:30:00,63.47,63.52,63.3,63.34,62604.0,50.9756,51.0157,50.8391,50.8712,62604.0
2016-11-29 09:35:00,63.36,63.5,63.36,63.46,83627.0,50.8872,50.9997,50.8872,50.9676,83627.0
2016-11-29 09:40:00,63.46,63.53,63.43,63.43,29433.0,50.9676,51.0238,50.9435,50.9435,29433.0
2016-11-29 09:45:00,63.44,63.45,63.32,63.34,43222.0,50.9515,50.9595,50.8551,50.8712,43222.0
2016-11-29 09:50:00,63.34,63.38,63.28,63.32,63625.0,50.8712,50.9033,50.823,50.8551,63625.0
2016-11-29 09:55:00,63.32,63.34,63.27,63.28,76819.0,50.8551,50.8712,50.815,50.823,76819.0
2016-11-29 10:00:00,63.28,63.39,63.28,63.36,70502.0,50.823,50.9113,50.823,50.8872,70502.0
2016-11-29 10:05:00,63.35,63.44,63.35,63.41,38468.0,50.8792,50.9515,50.8792,50.9274,38468.0
2016-11-29 10:10:00,63.41,63.43,63.37,63.4,63660.0,50.9274,50.9435,50.8953,50.9194,63660.0
2016-11-29 10:15:00,63.4,63.49,63.38,63.46,113391.0,50.9194,50.9917,50.9033,50.9676,113391.0
2016-11-29 10:20:00,63.47,63.52,63.45,63.52,64867.0,50.9756,51.0157,50.9595,51.0157,64867.0
2016-11-29 10:25:00,63.53,63.58,63.52,63.55,43020.0,51.0238,51.0639,51.0157,51.0398,43020.0
2016-11-29 10:30:00,63.55,63.56,63.49,63.5,51853.0,51.0398,51.0479,50.9917,50.9997,51853.0
2016-11-29 10:35:00,63.49,63.53,63.44,63.44,38501.0,50.9917,51.0238,50.9515,50.9515,38501.0
2016-11-29 10:40:00,63.44,63.53,63.44,63.51,47463.0,50.9515,51.0238,50.9515,51.0077,47463.0
2016-11-29 10:45:00,63.51,63.54,63.49,63.52,40265.0,51.0077,51.0318,50.9917,51.0157,40265.0
2016-11-29 10:50:00,63.53,63.53,63.49,63.51,29134.0,51.0238,51.0238,50.9917,51.0077,29134.0
2016-11-29 10:55:00,63.52,63.54,63.51,63.51,89241.0,51.0157,51.0318,51.0077,51.0077,89241.0
2016-11-29 11:00:00,63.51,63.51,63.45,63.48,26492.0,51.0077,51.0077,50.9595,50.9836,26492.0
2016-11-29 11:05:00,63.48,63.52,63.48,63.52,45717.0,50.9836,51.0157,50.9836,51.0157,45717.0
2016-11-29 11:10:00,63.51,63.51,63.46,63.47,23838.0,51.0077,51.0077,50.9676,50.9756,23838.0
2016-11-29 11:15:00,63.46,63.48,63.41,63.42,34935.0,50.9676,50.9836,50.9274,50.9354,34935.0
2016-11-29 11:20:00,63.42,63.46,63.41,63.43,31752.0,50.9354,50.9676,50.9274,50.9435,31752.0
2016-11-29 11:25:00,63.43,63.46,63.41,63.44,29019.0,50.9435,50.9676,50.9274,50.9515,29019.0
2016-11-29 11:30:00,63.42,63.43,63.4,63.43,36229.0,50.9354,50.9435,50.9194,50.9435,36229.0
2016-11-29 11:35:00,63.43,63.43,63.38,63.39,30796.0,50.9435,50.9435,50.9033,50.9113,30796.0
2016-11-29 11:40:00,63.38,63.4,63.36,63.37,35885.0,50.9033,50.9194,50.8872,50.8953,35885.0
2016-11-29 11:45:00,63.36,63.39,63.35,63.38,31712.0,50.8872,50.9113,50.8792,50.9033,31712.0
2016-11-29 11:50:00,63.39,63.39,63.33,63.34,28263.0,50.9113,50.9113,50.8632,50.8712,28263.0
2016-11-29 11:55:00,63.34,63.36,63.32,63.32,28830.0,50.8712,50.8872,50.8551,50.8551,28830.0
2016-11-29 12:00:00,63.32,63.33,63.29,63.32,80395.0,50.8551,50.8632,50.831,50.8551,80395.0
2016-11-29 12:05:00,63.32,63.33,63.3,63.33,32775.0,50.8551,50.8632,50.8391,50.8632,32775.0
2016-11-29 12:10:00,63.33,63.39,63.32,63.36,50576.0,50.8632,50.9113,50.8551,50.8872,50576.0
2016-11-29 12:15:00,63.36,63.39,63.36,63.39,29849.0,50.8872,50.9113,50.8872,50.9113,29849.0
2016-11-29 12:20:00,63.39,63.42,63.35,63.36,38224.0,50.9113,50.9354,50.8792,50.8872,38224.0
2016-11-29 12:25:00,63.37,63.37,63.32,63.33,27498.0,50.8953,50.8953,50.8551,50.8632,27498.0
2016-11-29 12:30:00,63.33,63.34,63.31,63.33,24238.0,50.8632,50.8712,50.8471,50.8632,24238.0
2016-11-29 12:35:00,63.32,63.35,63.32,63.34,18728.0,50.8551,50.8792,50.8551,50.8712,18728.0
2016-11-29 12:40:00,63.35,63.35,63.28,63.29,31633.0,50.8792,50.8792,50.823,50.831,31633.0
2016-11-29 12:45:00,63.29,63.31,63.28,63.29,28403.0,50.831,50.8471,50.823,50.831,28403.0
2016-11-29 12:50:00,63.29,63.31,63.28,63.3,29467.0,50.831,50.8471,50.823,50.8391,29467.0
2016-11-29 12:55:00,63.31,63.34,63.3,63.34,33266.0,50.8471,50.8712,50.8391,50.8712,33266.0
2016-11-29 13:00:00,63.34,63.34,63.32,63.33,15318.0,50.8712,50.8712,50.8551,50.8632,15318.0
2016-11-29 13:05:00,63.34,63.35,63.31,63.34,24071.0,50.8712,50.8792,50.8471,50.8712,24071.0
2016-11-29 13:10:00,63.33,63.35,63.29,63.31,22425.0,50.8632,50.8792,50.831,50.8471,22425.0
2016-11-29 13:15:00,63.31,63.35,63.26,63.29,38759.0,50.8471,50.8792,50.8069,50.831,38759.0
2016-11-29 13:20:00,63.28,63.35,63.28,63.35,32845.0,50.823,50.8792,50.823,50.8792,32845.0
2016-11-29 13:25:00,63.35,63.4,63.34,63.38,45708.0,50.8792,50.9194,50.8712,50.9033,45708.0
2016-11-29 13:30:00,63.38,63.4,63.36,63.39,25985.0,50.9033,50.9194,50.8872,50.9113,25985.0
2016-11-29 13:35:00,63.39,63.41,63.37,63.41,21303.0,50.9113,50.9274,50.8953,50.9274,21303.0
2016-11-29 13:40:00,63.41,63.41,63.38,63.4,29699.0,50.9274,50.9274,50.9033,50.9194,29699.0
2016-11-29 13:45:00,63.4,63.4,63.32,63.36,84376.0,50.9194,50.9194,50.8551,50.8872,84376.0
2016-11-29 13:50:00,63.36,63.39,63.35,63.39,46521.0,50.8872,50.9113,50.8792,50.9113,46521.0
2016-11-29 13:55:00,63.38,63.45,63.37,63.41,56276.0,50.9033,50.9595,50.8953,50.9274,56276.0
2016-11-29 14:00:00,63.42,63.5,63.41,63.5,44422.0,50.9354,50.9997,50.9274,50.9997,44422.0
2016-11-29 14:05:00,63.5,63.52,63.48,63.52,56284.0,50.9997,51.0157,50.9836,51.0157,56284.0
2016-11-29 14:10:00,63.52,63.52,63.41,63.42,94471.0,51.0157,51.0157,50.9274,50.9354,94471.0
2016-11-29 14:15:00,63.41,63.45,63.41,63.43,22081.0,50.9274,50.9595,50.9274,50.9435,22081.0
2016-11-29 14:20:00,63.44,63.46,63.42,63.46,39715.0,50.9515,50.9676,50.9354,50.9676,39715.0
2016-11-29 14:25:00,63.45,63.49,63.45,63.46,32793.0,50.9595,50.9917,50.9595,50.9676,32793.0
2016-11-29 14:30:00,63.46,63.52,63.45,63.51,46726.0,50.9676,51.0157,50.9595,51.0077,46726.0
2016-11-29 14:35:00,63.5,63.52,63.5,63.52,20390.0,50.9997,51.0157,50.9997,51.0157,20390.0
2016-11-29 14:40:00,63.51,63.52,63.49,63.49,50248.0,51.0077,51.0157,50.9917,50.9917,50248.0
2016-11-29 14:45:00,63.5,63.51,63.49,63.49,22952.0,50.9997,51.0077,50.9917,50.9917,22952.0
2016-11-29 14:50:00,63.49,63.53,63.47,63.47,35840.0,50.9917,51.0238,50.9756,50.9756,35840.0
2016-11-29 14:55:00,63.47,63.48,63.44,63.45,34848.0,50.9756,50.9836,50.9515,50.9595,34848.0
2016-11-29 15:00:00,63.45,63.45,63.41,63.43,41667.0,50.9595,50.9595,50.9274,50.9435,41667.0
2016-11-29 15:05:00,63.42,63.43,63.36,63.38,32086.0,50.9354,50.9435,50.8872,50.9033,32086.0
2016-11-29 15:10:00,63.38,63.4,63.35,63.37,57621.0,50.9033,50.9194,50.8792,50.8953,57621.0
2016-11-29 15:15:00,63.37,63.38,63.3,63.32,42918.0,50.8953,50.9033,50.8391,50.8551,42918.0
2016-11-29 15:20:00,63.31,63.35,63.3,63.32,43435.0,50.8471,50.8792,50.8391,50.8551,43435.0
2016-11-29 15:25:00,63.32,63.32,63.28,63.29,39271.0,50.8551,50.8551,50.823,50.831,39271.0
2016-11-29 15:30:00,63.28,63.32,63.25,63.31,64339.0,50.823,50.8551,50.7989,50.8471,64339.0
2016-11-29 15:35:00,63.32,63.35,63.27,63.3,124634.0,50.8551,50.8792,50.815,50.8391,124634.0
2016-11-29 15:40:00,63.3,63.33,63.3,63.3,62955.0,50.8391,50.8632,50.8391,50.8391,62955.0
2016-11-29 15:45:00,63.3,63.32,63.26,63.3,203351.0,50.8391,50.8551,50.8069,50.8391,203351.0
2016-11-29 15:50:00,63.3,63.36,63.3,63.34,129122.0,50.8391,50.8872,50.8391,50.8712,129122.0
2016-11-29 15:55:00,63.34,63.35,63.28,63.29,268924.0,50.8712,50.8792,50.823,50.831,268924.0
2016-11-30 09:30:00,63.65,63.8,63.62,63.64,115783.0,51.1202,51.2406,51.0961,51.1121,115783.0
2016-11-30 09:35:00,63.64,64.05,63.63,64.04,153678.0,51.1121,51.4414,51.1041,51.4334,153678.0
2016-11-30 09:40:00,64.06,64.06,63.73,63.8,130635.0,51.4494,51.4494,51.1844,51.2406,130635.0
2016-11-30 09:45:00,63.79,64.0,63.78,63.97,70019.0,51.2326,51.4013,51.2246,51.3772,70019.0
2016-11-30 09:50:00,63.97,64.03,63.94,63.97,57923.0,51.3772,51.4254,51.3531,51.3772,57923.0
2016-11-30 09:55:00,63.96,64.04,63.92,64.02,92616.0,51.3691,51.4334,51.337,51.4173,92616.0
2016-11-30 10:00:00,64.02,64.02,63.92,63.92,57451.0,51.4173,51.4173,51.337,51.337,57451.0
2016-11-30 10:05:00,63.91,63.97,63.81,63.94,68504.0,51.329,51.3772,51.2487,51.3531,68504.0
2016-11-30 10:10:00,63.94,63.99,63.92,63.92,72829.0,51.3531,51.3932,51.337,51.337,72829.0
2016-11-30 10:15:00,63.92,63.93,63.83,63.85,32448.0,51.337,51.345,51.2647,51.2808,32448.0
2016-11-30 10:20:00,63.84,63.87,63.73,63.73,30493.0,51.2728,51.2969,51.1844,51.1844,30493.0
2016-11-30 10:25:00,63.74,63.77,63.68,63.7,31832.0,51.1924,51.2165,51.1443,51.1603,31832.0
2016-11-30 10:30:00,63.7,63.81,63.69,63.78,41738.0,51.1603,51.2487,51.1523,51.2246,41738.0
2016-11-30 10:35:00,63.78,63.8,63.68,63.76,36042.0,51.2246,51.2406,51.1443,51.2085,36042.0
2016-11-30 10:40:00,63.76,63.76,63.67,63.68,47078.0,51.2085,51.2085,51.1362,51.1443,47078.0
2016-11-30 10:45:00,63.67,63.69,63.66,63.67,60949.0,51.1362,51.1523,51.1282,51.1362,60949.0
2016-11-30 10:50:00,63.67,63.67,63.59,63.63,30091.0,51.1362,51.1362,51.072,51.1041,30091.0
2016-11-30 10:55:00,63.62,63.72,63.61,63.69,41344.0,51.0961,51.1764,51.088,51.1523,41344.0
2016-11-30 11:00:00,63.68,63.73,63.63,63.7,31743.0,51.1443,51.1844,51.1041,51.1603,31743.0
2016-11-30 11:05:00,63.69,63.8,63.68,63.77,41387.0,51.1523,51.2406,51.1443,51.2165,41387.0
2016-11-30 11:10:00,63.77,63.83,63.77,63.81,25226.0,51.2165,51.2647,51.2165,51.2487,25226.0
2016-11-30 11:15:00,63.81,63.84,63.79,63.79,73377.0,51.2487,51.2728,51.2326,51.2326,73377.0
2016-11-30 11:20:00,63.78,63.89,63.75,63.82,38923.0,51.2246,51.3129,51.2005,51.2567,38923.0
2016-11-30 11:25:00,63.82,63.84,63.77,63.78,40875.0,51.2567,51.2728,51.2165,51.2246,40875.0
2016-11-30 11:30:00,63.77,63.82,63.74,63.78,28659.0,51.2165,51.2567,51.1924,51.2246,28659.0
2016-11-30 11:35:00,63.78,63.84,63.75,63.81,31151.0,51.2246,51.2728,51.2005,51.2487,31151.0
2016-11-30 11:40:00,63.8,63.83,63.79,63.8,22057.0,51.2406,51.2647,51.2326,51.2406,22057.0
2016-11-30 11:45:00,63.8,63.84,63.78,63.81,42917.0,51.2406,51.2728,51.2246,51.2487,42917.0
2016-11-30 11:50:00,63.81,63.82,63.75,63.8,35906.0,51.2487,51.2567,51.2005,51.2406,35906.0
2016-11-30 11:55:00,63.8,63.8,63.71,63.71,28629.0,51.2406,51.2406,51.1683,51.1683,28629.0
2016-11-30 12:00:00,63.72,63.8,63.71,63.78,47728.0,51.1764,51.2406,51.1683,51.2246,47728.0
2016-11-30 12:05:00,63.78,63.8,63.66,63.66,69444.0,51.2246,51.2406,51.1282,51.1282,69444.0
2016-11-30 12:10:00,63.66,63.7,63.65,63.68,83053.0,51.1282,51.1603,51.1202,51.1443,83053.0
2016-11-30 12:15:00,63.68,63.78,63.67,63.78,40203.0,51.1443,51.2246,51.1362,51.2246,40203.0
2016-11-30 12:20:00,63.78,63.82,63.78,63.8,21062.0,51.2246,51.2567,51.2246,51.2406,21062.0
2016-11-30 12:25:00,63.81,63.82,63.79,63.8,22076.0,51.2487,51.2567,51.2326,51.2406,22076.0
2016-11-30 12:30:00,63.8,63.81,63.78,63.8,21564.0,51.2406,51.2487,51.2246,51.2406,21564.0
2016-11-30 12:35:00,63.79,63.79,63.7,63.7,41758.0,51.2326,51.2326,51.1603,51.1603,41758.0
2016-11-30 12:40:00,63.69,63.73,63.68,63.71,21851.0,51.1523,51.1844,51.1443,51.1683,21851.0
2016-11-30 12:45:00,63.71,63.76,63.66,63.69,27467.0,51.1683,51.2085,51.1282,51.1523,27467.0
2016-11-30 12:50:00,63.69,63.71,63.68,63.7,16355.0,51.1523,51.1683,51.1443,51.1603,16355.0
2016-11-30 12:55:00,63.69,63.76,63.65,63.75,26240.0,51.1523,51.2085,51.1202,51.2005,26240.0
2016-11-30 13:00:00,63.75,63.76,63.73,63.73,22248.0,51.2005,51.2085,51.1844,51.1844,22248.0
2016-11-30 13:05:00,63.73,63.77,63.7,63.76,31232.0,51.1844,51.2165,51.1603,51.2085,31232.0
2016-11-30 13:10:00,63.76,63.78,63.73,63.78,25741.0,51.2085,51.2246,51.1844,51.2246,25741.0
2016-11-30 13:15:00,63.78,63.78,63.73,63.76,20907.0,51.2246,51.2246,51.1844,51.2085,20907.0
2016-11-30 13:20:00,63.75,63.76,63.69,63.73,16236.0,51.2005,51.2085,51.1523,51.1844,16236.0
2016-11-30 13:25:00,63.73,63.73,63.62,63.63,52950.0,51.1844,51.1844,51.0961,51.1041,52950.0
2016-11-30 13:30:00,63.64,63.7,63.62,63.69,38676.0,51.1121,51.1603,51.0961,51.1523,38676.0
2016-11-30 13:35:00,63.69,63.7,63.65,63.66,27354.0,51.1523,51.1603,51.1202,51.1282,27354.0
2016-11-30 13:40:00,63.66,63.66,63.62,63.64,30303.0,51.1282,51.1282,51.0961,51.1121,30303.0
2016-11-30 13:45:00,63.64,63.69,63.63,63.69,34699.0,51.1121,51.1523,51.1041,51.1523,34699.0
2016-11-30 13:50:00,63.69,63.71,63.63,63.66,43258.0,51.1523,51.1683,51.1041,51.1282,43258.0
2016-11-30 13:55:00,63.66,63.67,63.6,63.64,25452.0,51.1282,51.1362,51.08,51.1121,25452.0
2016-11-30 14:00:00,63.64,63.64,63.55,63.55,29064.0,51.1121,51.1121,51.0398,51.0398,29064.0
2016-11-30 14:05:00,63.55,63.56,63.42,63.42,57470.0,51.0398,51.0479,50.9354,50.9354,57470.0
2016-11-30 14:10:00,63.42,63.45,63.4,63.44,63850.0,50.9354,50.9595,50.9194,50.9515,63850.0
2016-11-30 14:15:00,63.44,63.5,63.43,63.47,72052.0,50.9515,50.9997,50.9435,50.9756,72052.0
2016-11-30 14:20:00,63.47,63.49,63.39,63.4,62424.0,50.9756,50.9917,50.9113,50.9194,62424.0
2016-11-30 14:25:00,63.4,63.47,63.38,63.45,71882.0,50.9194,50.9756,50.9033,50.9595,71882.0
2016-11-30 14:30:00,63.45,63.48,63.44,63.46,68298.0,50.9595,50.9836,50.9515,50.9676,68298.0
2016-11-30 14:35:00,63.47,63.56,63.46,63.52,51809.0,50.9756,51.0479,50.9676,51.0157,51809.0
2016-11-30 14:40:00,63.51,63.55,63.5,63.54,48145.0,51.0077,51.0398,50.9997,51.0318,48145.0
2016-11-30 14:45:00,63.54,63.6,63.53,63.57,97377.0,51.0318,51.08,51.0238,51.0559,97377.0
2016-11-30 14:50:00,63.58,63.58,63.46,63.46,131774.0,51.0639,51.0639,50.9676,50.9676,131774.0
2016-11-30 14:55:00,63.46,63.46,63.41,63.41,33195.0,50.9676,50.9676,50.9274,50.9274,33195.0
2016-11-30 15:00:00,63.41,63.42,63.36,63.37,56656.0,50.9274,50.9354,50.8872,50.8953,56656.0
2016-11-30 15:05:00,63.37,63.47,63.37,63.39,54766.0,50.8953,50.9756,50.8953,50.9113,54766.0
2016-11-30 15:10:00,63.4,63.45,63.37,63.43,61102.0,50.9194,50.9595,50.8953,50.9435,61102.0
2016-11-30 15:15:00,63.44,63.51,63.43,63.46,66906.0,50.9515,51.0077,50.9435,50.9676,66906.0
2016-11-30 15:20:00,63.47,63.54,63.46,63.5,79777.0,50.9756,51.0318,50.9676,50.9997,79777.0
2016-11-30 15:25:00,63.5,63.56,63.49,63.53,77103.0,50.9997,51.0479,50.9917,51.0238,77103.0
2016-11-30 15:30:00,63.53,63.56,63.5,63.53,98689.0,51.0238,51.0479,50.9997,51.0238,98689.0
2016-11-30 15:35:00,63.53,63.57,63.51,63.54,65737.0,51.0238,51.0559,51.0077,51.0318,65737.0
2016-11-30 15:40:00,63.53,63.56,63.47,63.48,118946.0,51.0238,51.0479,50.9756,50.9836,118946.0
2016-11-30 15:45:00,63.48,63.49,63.43,63.48,175144.0,50.9836,50.9917,50.9435,50.9836,175144.0
2016-11-30 15:50:00,63.48,63.49,63.42,63.49,150454.0,50.9836,50.9917,50.9354,50.9917,150454.0
2016-11-30 15:55:00,63.48,63.48,63.33,63.34,510369.0,50.9836,50.9836,50.8632,50.8712,510369.0
2016-12-01 09:30:00,63.66,63.74,63.6,63.7,88036.0,51.1282,51.1924,51.08,51.1603,88036.0
2016-12-01 09:35:00,63.74,63.84,63.69,63.8,76842.0,51.1924,51.2728,51.1523,51.2406,76842.0
2016-12-01 09:40:00,63.81,63.82,63.67,63.69,38978.0,51.2487,51.2567,51.1362,51.1523,38978.0
2016-12-01 09:45:00,63.69,63.78,63.67,63.71,50579.0,51.1523,51.2246,51.1362,51.1683,50579.0
2016-12-01 09:50:00,63.71,63.75,63.67,63.69,100433.0,51.1683,51.2005,51.1362,51.1523,100433.0
2016-12-01 09:55:00,63.69,63.81,63.65,63.8,41214.0,51.1523,51.2487,51.1202,51.2406,41214.0
2016-12-01 10:00:00,63.8,63.83,63.72,63.79,44811.0,51.2406,51.2647,51.1764,51.2326,44811.0
2016-12-01 10:05:00,63.8,63.93,63.8,63.91,48538.0,51.2406,51.345,51.2406,51.329,48538.0
2016-12-01 10:10:00,63.9,63.93,63.84,63.89,66405.0,51.3209,51.345,51.2728,51.3129,66405.0
2016-12-01 10:15:00,63.89,64.0,63.87,63.99,35022.0,51.3129,51.4013,51.2969,51.3932,35022.0
2016-12-01 10:20:00,64.0,64.04,63.92,64.04,59098.0,51.4013,51.4334,51.337,51.4334,59098.0
2016-12-01 10:25:00,64.04,64.09,64.0,64.06,44077.0,51.4334,51.4735,51.4013,51.4494,44077.0
2016-12-01 10:30:00,64.06,64.06,63.95,64.04,33663.0,51.4494,51.4494,51.3611,51.4334,33663.0
2016-12-01 10:35:00,64.03,64.11,64.0,64.03,50111.0,51.4254,51.4896,51.4013,51.4254,50111.0
2016-12-01 10:40:00,64.03,64.04,63.88,63.88,116561.0,51.4254,51.4334,51.3049,51.3049,116561.0
2016-12-01 10:45:00,63.87,63.94,63.87,63.91,52288.0,51.2969,51.3531,51.2969,51.329,52288.0
2016-12-01 10:50:00,63.9,63.92,63.81,63.82,225206.0,51.3209,51.337,51.2487,51.2567,225206.0
2016-12-01 10:55:00,63.81,63.81,63.72,63.74,58498.0,51.2487,51.2487,51.1764,51.1924,58498.0
2016-12-01 11:00:00,63.74,63.9,63.72,63.87,72962.0,51.1924,51.3209,51.1764,51.2969,72962.0
2016-12-01 11:05:00,63.87,63.96,63.86,63.94,56237.0,51.2969,51.3691,51.2888,51.3531,56237.0
2016-12-01 11:10:00,63.94,63.96,63.82,63.83,73980.0,51.3531,51.3691,51.2567,51.2647,73980.0
2016-12-01 11:15:00,63.83,63.87,63.83,63.85,53754.0,51.2647,51.2969,51.2647,51.2808,53754.0
2016-12-01 11:20:00,63.85,63.87,63.82,63.85,61411.0,51.2808,51.2969,51.2567,51.2808,61411.0
2016-12-01 11:25:00,63.85,63.86,63.81,63.84,37685.0,51.2808,51.2888,51.2487,51.2728,37685.0
2016-12-01 11:30:00,63.83,63.87,63.78,63.87,70938.0,51.2647,51.2969,51.2246,51.2969,70938.0
2016-12-01 11:35:00,63.86,63.94,63.85,63.91,42090.0,51.2888,51.3531,51.2808,51.329,42090.0
2016-12-01 11:40:00,63.91,64.0,63.9,63.91,84263.0,51.329,51.4013,51.3209,51.329,84263.0
2016-12-01 11:45:00,63.92,64.0,63.91,63.98,46352.0,51.337,51.4013,51.329,51.3852,46352.0
2016-12-01 11:50:00,63.97,64.0,63.97,63.99,44039.0,51.3772,51.4013,51.3772,51.3932,44039.0
2016-12-01 11:55:00,63.98,63.98,63.92,63.93,30708.0,51.3852,51.3852,51.337,51.345,30708.0
2016-12-01 12:00:00,63.93,63.93,63.92,63.93,27267.0,51.345,51.345,51.337,51.345,27267.0
2016-12-01 12:05:00,63.93,64.01,63.92,64.01,113363.0,51.345,51.4093,51.337,51.4093,113363.0
2016-12-01 12:10:00,64.0,64.06,63.96,64.06,174345.0,51.4013,51.4494,51.3691,51.4494,174345.0
2016-12-01 12:15:00,64.06,64.13,64.05,64.11,39958.0,51.4494,51.5057,51.4414,51.4896,39958.0
2016-12-01 12:20:00,64.11,64.15,64.06,64.06,50850.0,51.4896,51.5217,51.4494,51.4494,50850.0
2016-12-01 12:25:00,64.06,64.07,64.0,64.05,28552.0,51.4494,51.4575,51.4013,51.4414,28552.0
2016-12-01 12:30:00,64.05,64.06,64.02,64.03,76913.0,51.4414,51.4494,51.4173,51.4254,76913.0
2016-12-01 12:35:00,64.03,64.04,64.01,64.03,46117.0,51.4254,51.4334,51.4093,51.4254,46117.0
2016-12-01 12:40:00,64.02,64.02,63.94,63.96,35618.0,51.4173,51.4173,51.3531,51.3691,35618.0
2016-12-01 12:45:00,63.96,64.0,63.94,63.95,62258.0,51.3691,51.4013,51.3531,51.3611,62258.0
2016-12-01 12:50:00,63.95,63.98,63.94,63.95,97012.0,51.3611,51.3852,51.3531,51.3611,97012.0
2016-12-01 12:55:00,63.96,63.96,63.89,63.89,75030.0,51.3691,51.3691,51.3129,51.3129,75030.0
2016-12-01 13:00:00,63.89,63.89,63.86,63.87,46910.0,51.3129,51.3129,51.2888,51.2969,46910.0
2016-12-01 13:05:00,63.87,63.89,63.85,63.88,33303.0,51.2969,51.3129,51.2808,51.3049,33303.0
2016-12-01 13:10:00,63.88,63.94,63.88,63.93,28455.0,51.3049,51.3531,51.3049,51.345,28455.0
2016-12-01 13:15:00,63.93,63.96,63.91,63.96,35878.0,51.345,51.3691,51.329,51.3691,35878.0
2016-12-01 13:20:00,63.96,63.96,63.9,63.92,22598.0,51.3691,51.3691,51.3209,51.337,22598.0
2016-12-01 13:25:00,63.92,63.92,63.88,63.9,32403.0,51.337,51.337,51.3049,51.3209,32403.0
2016-12-01 13:30:00,63.9,63.98,63.87,63.97,41199.0,51.3209,51.3852,51.2969,51.3772,41199.0
2016-12-01 13:35:00,63.97,64.0,63.96,63.96,33092.0,51.3772,51.4013,51.3691,51.3691,33092.0
2016-12-01 13:40:00,63.96,63.99,63.95,63.96,15946.0,51.3691,51.3932,51.3611,51.3691,15946.0
2016-12-01 13:45:00,63.95,63.99,63.95,63.96,30673.0,51.3611,51.3932,51.3611,51.3691,30673.0
2016-12-01 13:50:00,63.96,63.97,63.94,63.97,40156.0,51.3691,51.3772,51.3531,51.3772,40156.0
2016-12-01 13:55:00,63.96,63.98,63.95,63.95,62281.0,51.3691,51.3852,51.3611,51.3611,62281.0
2016-12-01 14:00:00,63.96,64.04,63.96,64.03,40986.0,51.3691,51.4334,51.3691,51.4254,40986.0
2016-12-01 14:05:00,64.02,64.02,63.98,64.0,47994.0,51.4173,51.4173,51.3852,51.4013,47994.0
2016-12-01 14:10:00,64.0,64.01,63.98,64.0,30772.0,51.4013,51.4093,51.3852,51.4013,30772.0
2016-12-01 14:15:00,64.0,64.05,63.99,64.02,36526.0,51.4013,51.4414,51.3932,51.4173,36526.0
2016-12-01 14:20:00,64.02,64.02,63.98,64.0,40205.0,51.4173,51.4173,51.3852,51.4013,40205.0
2016-12-01 14:25:00,64.0,64.01,63.96,63.97,53848.0,51.4013,51.4093,51.3691,51.3772,53848.0
2016-12-01 14:30:00,63.97,64.04,63.95,64.04,46549.0,51.3772,51.4334,51.3611,51.4334,46549.0
2016-12-01 14:35:00,64.04,64.04,63.99,63.99,133782.0,51.4334,51.4334,51.3932,51.3932,133782.0
2016-12-01 14:40:00,63.99,64.0,63.96,64.0,29346.0,51.3932,51.4013,51.3691,51.4013,29346.0
2016-12-01 14:45:00,64.0,64.02,63.97,63.98,38761.0,51.4013,51.4173,51.3772,51.3852,38761.0
2016-12-01 14:50:00,63.98,64.05,63.97,64.02,77600.0,51.3852,51.4414,51.3772,51.4173,77600.0
2016-12-01 14:55:00,64.02,64.07,64.01,64.05,34818.0,51.4173,51.4575,51.4093,51.4414,34818.0
2016-12-01 15:00:00,64.05,64.1,64.04,64.09,25286.0,51.4414,51.4816,51.4334,51.4735,25286.0
2016-12-01 15:05:00,64.09,64.11,64.06,64.09,111291.0,51.4735,51.4896,51.4494,51.4735,111291.0
2016-12-01 15:10:00,64.08,64.13,64.08,64.13,56753.0,51.4655,51.5057,51.4655,51.5057,56753.0
2016-12-01 15:15:00,64.13,64.15,64.09,64.09,40796.0,51.5057,51.5217,51.4735,51.4735,40796.0
2016-12-01 15:20:00,64.09,64.1,64.06,64.07,51881.0,51.4735,51.4816,51.4494,51.4575,51881.0
2016-12-01 15:25:00,64.07,64.09,64.06,64.08,63256.0,51.4575,51.4735,51.4494,51.4655,63256.0
2016-12-01 15:30:00,64.07,64.08,64.04,64.05,117410.0,51.4575,51.4655,51.4334,51.4414,117410.0
2016-12-01 15:35:00,64.05,64.08,64.04,64.07,86055.0,51.4414,51.4655,51.4334,51.4575,86055.0
2016-12-01 15:40:00,64.06,64.09,64.04,64.07,91031.0,51.4494,51.4735,51.4334,51.4575,91031.0
2016-12-01 15:45:00,64.07,64.07,64.02,64.02,120417.0,51.4575,51.4575,51.4173,51.4173,120417.0
2016-12-01 15:50:00,64.03,64.13,64.02,64.07,161543.0,51.4254,51.5057,51.4173,51.4575,161543.0
2016-12-01 15:55:00,64.07,64.12,64.03,64.11,319421.0,51.4575,51.4976,51.4254,51.4896,319421.0
2016-12-02 09:30:00,64.09,64.16,63.85,63.94,107397.0,51.4735,51.5298,51.2808,51.3531,107397.0
2016-12-02 09:35:00,63.95,63.99,63.88,63.94,236225.0,51.3611,51.3932,51.3049,51.3531,236225.0
2016-12-02 09:40:00,63.96,63.97,63.88,63.97,107967.0,51.3691,51.3772,51.3049,51.3772,107967.0
2016-12-02 09:45:00,63.96,64.1,63.94,64.09,81426.0,51.3691,51.4816,51.3531,51.4735,81426.0
2016-12-02 09:50:00,64.1,64.1,63.97,64.0,50561.0,51.4816,51.4816,51.3772,51.4013,50561.0
2016-12-02 09:55:00,63.98,63.98,63.92,63.95,64179.0,51.3852,51.3852,51.337,51.3611,64179.0
2016-12-02 10:00:00,63.94,63.99,63.88,63.89,77320.0,51.3531,51.3932,51.3049,51.3129,77320.0
2016-12-02 10:05:00,63.89,63.99,63.89,63.9,78629.0,51.3129,51.3932,51.3129,51.3209,78629.0
2016-12-02 10:10:00,63.91,63.94,63.89,63.92,143928.0,51.329,51.3531,51.3129,51.337,143928.0
2016-12-02 10:15:00,63.93,63.95,63.86,63.86,74422.0,51.345,51.3611,51.2888,51.2888,74422.0
2016-12-02 10:20:00,63.87,63.87,63.78,63.82,158734.0,51.2969,51.2969,51.2246,51.2567,158734.0
2016-12-02 10:25:00,63.81,63.83,63.74,63.78,63823.0,51.2487,51.2647,51.1924,51.2246,63823.0
2016-12-02 10:30:00,63.79,63.93,63.79,63.89,41627.0,51.2326,51.345,51.2326,51.3129,41627.0
2016-12-02 10:35:00,63.89,64.09,63.88,64.08,59425.0,51.3129,51.4735,51.3049,51.4655,59425.0
2016-12-02 10:40:00,64.08,64.15,64.06,64.14,46365.0,51.4655,51.5217,51.4494,51.5137,46365.0
2016-12-02 10:45:00,64.14,64.18,64.08,64.12,31639.0,51.5137,51.5458,51.4655,51.4976,31639.0
2016-12-02 10:50:00,64.12,64.16,64.12,64.12,32442.0,51.4976,51.5298,51.4976,51.4976,32442.0
2016-12-02 10:55:00,64.12,64.12,64.1,64.11,19865.0,51.4976,51.4976,51.4816,51.4896,19865.0
2016-12-02 11:00:00,64.11,64.13,64.09,64.13,38275.0,51.4896,51.5057,51.4735,51.5057,38275.0
2016-12-02 11:05:00,64.13,64.2,64.13,64.16,22949.0,51.5057,51.5619,51.5057,51.5298,22949.0
2016-12-02 11:10:00,64.15,64.15,64.1,64.11,33069.0,51.5217,51.5217,51.4816,51.4896,33069.0
2016-12-02 11:15:00,64.11,64.11,64.05,64.06,31197.0,51.4896,51.4896,51.4414,51.4494,31197.0
2016-12-02 11:20:00,64.05,64.06,64.04,64.05,27838.0,51.4414,51.4494,51.4334,51.4414,27838.0
2016-12-02 11:25:00,64.05,64.08,64.04,64.06,27605.0,51.4414,51.4655,51.4334,51.4494,27605.0
2016-12-02 11:30:00,64.06,64.07,63.99,64.0,36315.0,51.4494,51.4575,51.3932,51.4013,36315.0
2016-12-02 11:35:00,64.0,64.02,63.98,64.01,41893.0,51.4013,51.4173,51.3852,51.4093,41893.0
2016-12-02 11:40:00,64.02,64.04,64.02,64.02,38590.0,51.4173,51.4334,51.4173,51.4173,38590.0
2016-12-02 11:45:00,64.02,64.03,64.0,64.03,24551.0,51.4173,51.4254,51.4013,51.4254,24551.0
2016-12-02 11:50:00,64.03,64.04,63.95,64.01,47878.0,51.4254,51.4334,51.3611,51.4093,47878.0
2016-12-02 11:55:00,64.0,64.0,63.95,63.96,23550.0,51.4013,51.4013,51.3611,51.3691,23550.0
2016-12-02 12:00:00,63.96,63.96,63.88,63.89,34187.0,51.3691,51.3691,51.3049,51.3129,34187.0
2016-12-02 12:05:00,63.88,63.89,63.8,63.81,36377.0,51.3049,51.3129,51.2406,51.2487,36377.0
2016-12-02 12:10:00,63.8,63.8,63.77,63.8,25900.0,51.2406,51.2406,51.2165,51.2406,25900.0
2016-12-02 12:15:00,63.8,63.83,63.79,63.83,41777.0,51.2406,51.2647,51.2326,51.2647,41777.0
2016-12-02 12:20:00,63.84,63.85,63.79,63.82,43602.0,51.2728,51.2808,51.2326,51.2567,43602.0
2016-12-02 12:25:00,63.82,63.85,63.81,63.84,17219.0,51.2567,51.2808,51.2487,51.2728,17219.0
2016-12-02 12:30:00,63.84,63.84,63.8,63.82,46658.0,51.2728,51.2728,51.2406,51.2567,46658.0
2016-12-02 12:35:00,63.82,63.82,63.74,63.75,44109.0,51.2567,51.2567,51.1924,51.2005,44109.0
2016-12-02 12:40:00,63.73,63.81,63.72,63.8,101453.0,51.1844,51.2487,51.1764,51.2406,101453.0
2016-12-02 12:45:00,63.8,63.83,63.78,63.82,33567.0,51.2406,51.2647,51.2246,51.2567,33567.0
2016-12-02 12:50:00,63.83,63.89,63.83,63.85,34540.0,51.2647,51.3129,51.2647,51.2808,34540.0
2016-12-02 12:55:00,63.86,63.93,63.85,63.87,79667.0,51.2888,51.345,51.2808,51.2969,79667.0
2016-12-02 13:00:00,63.88,63.88,63.86,63.88,31773.0,51.3049,51.3049,51.2888,51.3049,31773.0
2016-12-02 13:05:00,63.87,63.88,63.84,63.85,58829.0,51.2969,51.3049,51.2728,51.2808,58829.0
2016-12-02 13:10:00,63.86,63.88,63.83,63.84,58756.0,51.2888,51.3049,51.2647,51.2728,58756.0
2016-12-02 13:15:00,63.84,63.87,63.82,63.86,26441.0,51.2728,51.2969,51.2567,51.2888,26441.0
2016-12-02 13:20:00,63.86,63.89,63.86,63.88,20911.0,51.2888,51.3129,51.2888,51.3049,20911.0
2016-12-02 13:25:00,63.87,63.89,63.83,63.85,28838.0,51.2969,51.3129,51.2647,51.2808,28838.0
2016-12-02 13:30:00,63.84,63.88,63.83,63.85,104188.0,51.2728,51.3049,51.2647,51.2808,104188.0
2016-12-02 13:35:00,63.85,63.88,63.85,63.87,36497.0,51.2808,51.3049,51.2808,51.2969,36497.0
2016-12-02 13:40:00,63.86,63.9,63.86,63.89,29778.0,51.2888,51.3209,51.2888,51.3129,29778.0
2016-12-02 13:45:00,63.89,63.91,63.88,63.89,23874.0,51.3129,51.329,51.3049,51.3129,23874.0
2016-12-02 13:50:00,63.88,63.9,63.88,63.9,24726.0,51.3049,51.3209,51.3049,51.3209,24726.0
2016-12-02 13:55:00,63.9,63.9,63.84,63.85,62493.0,51.3209,51.3209,51.2728,51.2808,62493.0
2016-12-02 14:00:00,63.86,63.87,63.83,63.86,47820.0,51.2888,51.2969,51.2647,51.2888,47820.0
2016-12-02 14:05:00,63.86,63.86,63.84,63.85,22725.0,51.2888,51.2888,51.2728,51.2808,22725.0
2016-12-02 14:10:00,63.85,63.85,63.78,63.78,97658.0,51.2808,51.2808,51.2246,51.2246,97658.0
2016-12-02 14:15:00,63.78,63.8,63.76,63.78,40256.0,51.2246,51.2406,51.2085,51.2246,40256.0
2016-12-02 14:20:00,63.79,63.81,63.78,63.8,19489.0,51.2326,51.2487,51.2246,51.2406,19489.0
2016-12-02 14:25:00,63.81,63.81,63.75,63.8,56283.0,51.2487,51.2487,51.2005,51.2406,56283.0
2016-12-02 14:30:00,63.8,63.82,63.77,63.78,53459.0,51.2406,51.2567,51.2165,51.2246,53459.0
2016-12-02 14:35:00,63.78,63.79,63.77,63.77,20502.0,51.2246,51.2326,51.2165,51.2165,20502.0
2016-12-02 14:40:00,63.78,63.84,63.77,63.84,76341.0,51.2246,51.2728,51.2165,51.2728,76341.0
2016-12-02 14:45:00,63.84,63.87,63.8,63.87,46811.0,51.2728,51.2969,51.2406,51.2969,46811.0
2016-12-02 14:50:00,63.88,63.89,63.87,63.88,24189.0,51.3049,51.3129,51.2969,51.3049,24189.0
2016-12-02 14:55:00,63.88,63.88,63.86,63.87,27247.0,51.3049,51.3049,51.2888,51.2969,27247.0
2016-12-02 15:00:00,63.86,63.89,63.85,63.89,45864.0,51.2888,51.3129,51.2808,51.3129,45864.0
2016-12-02 15:05:00,63.89,63.91,63.87,63.88,45044.0,51.3129,51.329,51.2969,51.3049,45044.0
2016-12-02 15:10:00,63.87,63.88,63.82,63.82,41457.0,51.2969,51.3049,51.2567,51.2567,41457.0
2016-12-02 15:15:00,63.82,63.83,63.8,63.81,33548.0,51.2567,51.2647,51.2406,51.2487,33548.0
2016-12-02 15:20:00,63.81,63.83,63.8,63.81,49826.0,51.2487,51.2647,51.2406,51.2487,49826.0
2016-12-02 15:25:00,63.81,63.87,63.81,63.87,53403.0,51.2487,51.2969,51.2487,51.2969,53403.0
2016-12-02 15:30:00,63.87,63.91,63.84,63.88,46481.0,51.2969,51.329,51.2728,51.3049,46481.0
2016-12-02 15:35:00,63.87,63.87,63.8,63.83,53069.0,51.2969,51.2969,51.2406,51.2647,53069.0
2016-12-02 15:40:00,63.82,63.82,63.74,63.74,63191.0,51.2567,51.2567,51.1924,51.1924,63191.0
2016-12-02 15:45:00,63.74,63.8,63.71,63.75,103705.0,51.1924,51.2406,51.1683,51.2005,103705.0
2016-12-02 15:50:00,63.75,63.77,63.7,63.7,77595.0,51.2005,51.2165,51.1603,51.1603,77595.0
2016-12-02 15:55:00,63.7,63.78,63.69,63.78,271588.0,51.1603,51.2246,51.1523,51.2246,271588.0
2016-12-05 09:30:00,64.14,64.14,63.89,63.95,110111.0,51.5137,51.5137,51.3129,51.3611,110111.0
2016-12-05 09:35:00,63.95,64.1,63.95,64.04,48890.0,51.3611,51.4816,51.3611,51.4334,48890.0
2016-12-05 09:40:00,64.04,64.05,63.92,63.95,52570.0,51.4334,51.4414,51.337,51.3611,52570.0
2016-12-05 09:45:00,63.95,64.06,63.93,64.03,64217.0,51.3611,51.4494,51.345,51.4254,64217.0
2016-12-05 09:50:00,64.03,64.07,64.0,64.05,66480.0,51.4254,51.4575,51.4013,51.4414,66480.0
2016-12-05 09:55:00,64.04,64.07,64.02,64.07,43015.0,51.4334,51.4575,51.4173,51.4575,43015.0
2016-12-05 10:00:00,64.07,64.12,64.05,64.09,64102.0,51.4575,51.4976,51.4414,51.4735,64102.0
2016-12-05 10:05:00,64.09,64.16,64.06,64.08,47276.0,51.4735,51.5298,51.4494,51.4655,47276.0
2016-12-05 10:10:00,64.07,64.07,64.0,64.02,46315.0,51.4575,51.4575,51.4013,51.4173,46315.0
2016-12-05 10:15:00,64.02,64.02,63.91,63.96,43602.0,51.4173,51.4173,51.329,51.3691,43602.0
2016-12-05 10:20:00,63.95,64.0,63.87,63.87,48060.0,51.3611,51.4013,51.2969,51.2969,48060.0
2016-12-05 10:25:00,63.87,64.0,63.87,63.97,37079.0,51.2969,51.4013,51.2969,51.3772,37079.0
2016-12-05 10:30:00,63.98,64.0,63.94,63.97,33725.0,51.3852,51.4013,51.3531,51.3772,33725.0
2016-12-05 10:35:00,63.98,64.0,63.92,63.92,29849.0,51.3852,51.4013,51.337,51.337,29849.0
2016-12-05 10:40:00,63.92,63.97,63.91,63.96,26455.0,51.337,51.3772,51.329,51.3691,26455.0
2016-12-05 10:45:00,63.97,64.0,63.94,63.98,26327.0,51.3772,51.4013,51.3531,51.3852,26327.0
2016-12-05 10:50:00,63.98,64.03,63.94,64.02,47718.0,51.3852,51.4254,51.3531,51.4173,47718.0
2016-12-05 10:55:00,64.03,64.03,63.92,63.92,45235.0,51.4254,51.4254,51.337,51.337,45235.0
2016-12-05 11:00:00,63.93,63.99,63.92,63.94,23355.0,51.345,51.3932,51.337,51.3531,23355.0
2016-12-05 11:05:00,63.94,63.98,63.93,63.96,27013.0,51.3531,51.3852,51.345,51.3691,27013.0
2016-12-05 11:10:00,63.97,64.0,63.95,63.97,29722.0,51.3772,51.4013,51.3611,51.3772,29722.0
2016-12-05 11:15:00,63.97,63.98,63.94,63.95,20364.0,51.3772,51.3852,51.3531,51.3611,20364.0
2016-12-05 11:20:00,63.95,63.96,63.9,63.95,34366.0,51.3611,51.3691,51.3209,51.3611,34366.0
2016-12-05 11:25:00,63.94,63.94,63.91,63.94,34022.0,51.3531,51.3531,51.329,51.3531,34022.0
2016-12-05 11:30:00,63.94,63.98,63.93,63.95,48497.0,51.3531,51.3852,51.345,51.3611,48497.0
2016-12-05 11:35:00,63.96,63.99,63.94,63.98,50402.0,51.3691,51.3932,51.3531,51.3852,50402.0
2016-12-05 11:40:00,63.97,64.02,63.97,64.01,41898.0,51.3772,51.4173,51.3772,51.4093,41898.0
2016-12-05 11:45:00,64.01,64.03,64.0,64.0,43270.0,51.4093,51.4254,51.4013,51.4013,43270.0
2016-12-05 11:50:00,64.0,64.02,63.95,63.98,64603.0,51.4013,51.4173,51.3611,51.3852,64603.0
2016-12-05 11:55:00,63.99,63.99,63.86,63.91,85303.0,51.3932,51.3932,51.2888,51.329,85303.0
2016-12-05 12:00:00,63.91,63.91,63.86,63.89,68542.0,51.329,51.329,51.2888,51.3129,68542.0
2016-12-05 12:05:00,63.88,63.91,63.86,63.89,31834.0,51.3049,51.329,51.2888,51.3129,31834.0
2016-12-05 12:10:00,63.9,63.9,63.87,63.88,19593.0,51.3209,51.3209,51.2969,51.3049,19593.0
2016-12-05 12:15:00,63.88,63.91,63.88,63.91,24777.0,51.3049,51.329,51.3049,51.329,24777.0
2016-12-05 12:20:00,63.91,63.96,63.9,63.95,48751.0,51.329,51.3691,51.3209,51.3611,48751.0
2016-12-05 12:25:00,63.95,63.95,63.93,63.95,24037.0,51.3611,51.3611,51.345,51.3611,24037.0
2016-12-05 12:30:00,63.95,64.0,63.88,63.93,67987.0,51.3611,51.4013,51.3049,51.345,67987.0
2016-12-05 12:35:00,63.93,63.93,63.82,63.88,74991.0,51.345,51.345,51.2567,51.3049,74991.0
2016-12-05 12:40:00,63.87,63.9,63.86,63.89,18082.0,51.2969,51.3209,51.2888,51.3129,18082.0
2016-12-05 12:45:00,63.9,63.91,63.84,63.87,28403.0,51.3209,51.329,51.2728,51.2969,28403.0
2016-12-05 12:50:00,63.87,63.89,63.86,63.87,16089.0,51.2969,51.3129,51.2888,51.2969,16089.0
2016-12-05 12:55:00,63.88,63.89,63.86,63.88,30081.0,51.3049,51.3129,51.2888,51.3049,30081.0
2016-12-05 13:00:00,63.88,63.92,63.88,63.91,12400.0,51.3049,51.337,51.3049,51.329,12400.0
2016-12-05 13:05:00,63.91,63.94,63.89,63.93,15018.0,51.329,51.3531,51.3129,51.345,15018.0
2016-12-05 13:10:00,63.94,63.94,63.9,63.92,11827.0,51.3531,51.3531,51.3209,51.337,11827.0
2016-12-05 13:15:00,63.93,63.95,63.91,63.94,12520.0,51.345,51.3611,51.329,51.3531,12520.0
2016-12-05 13:20:00,63.93,63.95,63.93,63.94,24705.0,51.345,51.3611,51.345,51.3531,24705.0
2016-12-05 13:25:00,63.94,64.01,63.93,64.0,26575.0,51.3531,51.4093,51.345,51.4013,26575.0
2016-12-05 13:30:00,64.0,64.0,63.92,63.93,26015.0,51.4013,51.4013,51.337,51.345,26015.0
2016-12-05 13:35:00,63.92,63.95,63.91,63.94,18108.0,51.337,51.3611,51.329,51.3531,18108.0
2016-12-05 13:40:00,63.94,63.97,63.94,63.96,16446.0,51.3531,51.3772,51.3531,51.3691,16446.0
2016-12-05 13:45:00,63.96,63.98,63.94,63.97,14275.0,51.3691,51.3852,51.3531,51.3772,14275.0
2016-12-05 13:50:00,63.97,64.0,63.96,64.0,16443.0,51.3772,51.4013,51.3691,51.4013,16443.0
2016-12-05 13:55:00,63.99,64.0,63.96,63.99,25608.0,51.3932,51.4013,51.3691,51.3932,25608.0
2016-12-05 14:00:00,63.98,63.98,63.91,63.92,26413.0,51.3852,51.3852,51.329,51.337,26413.0
2016-12-05 14:05:00,63.91,63.93,63.9,63.92,25958.0,51.329,51.345,51.3209,51.337,25958.0
2016-12-05 14:10:00,63.91,63.92,63.89,63.91,25231.0,51.329,51.337,51.3129,51.329,25231.0
2016-12-05 14:15:00,63.9,63.93,63.9,63.92,30502.0,51.3209,51.345,51.3209,51.337,30502.0
2016-12-05 14:20:00,63.91,63.93,63.9,63.9,18903.0,51.329,51.345,51.3209,51.3209,18903.0
2016-12-05 14:25:00,63.91,63.94,63.9,63.93,27619.0,51.329,51.3531,51.3209,51.345,27619.0
2016-12-05 14:30:00,63.93,63.97,63.91,63.93,40061.0,51.345,51.3772,51.329,51.345,40061.0
2016-12-05 14:35:00,63.94,63.94,63.89,63.92,36512.0,51.3531,51.3531,51.3129,51.337,36512.0
2016-12-05 14:40:00,63.91,63.93,63.91,63.92,16209.0,51.329,51.345,51.329,51.337,16209.0
2016-12-05 14:45:00,63.92,63.93,63.9,63.93,19118.0,51.337,51.345,51.3209,51.345,19118.0
2016-12-05 14:50:00,63.92,63.98,63.9,63.98,31161.0,51.337,51.3852,51.3209,51.3852,31161.0
2016-12-05 14:55:00,63.98,64.01,63.98,64.01,122404.0,51.3852,51.4093,51.3852,51.4093,122404.0
2016-12-05 15:00:00,64.01,64.04,64.0,64.04,65258.0,51.4093,51.4334,51.4013,51.4334,65258.0
2016-12-05 15:05:00,64.03,64.05,64.03,64.05,44891.0,51.4254,51.4414,51.4254,51.4414,44891.0
2016-12-05 15:10:00,64.04,64.08,64.0,64.06,106106.0,51.4334,51.4655,51.4013,51.4494,106106.0
2016-12-05 15:15:00,64.06,64.07,64.05,64.06,16998.0,51.4494,51.4575,51.4414,51.4494,16998.0
2016-12-05 15:20:00,64.06,64.1,64.06,64.09,39158.0,51.4494,51.4816,51.4494,51.4735,39158.0
2016-12-05 15:25:00,64.1,64.1,64.06,64.08,41415.0,51.4816,51.4816,51.4494,51.4655,41415.0
2016-12-05 15:30:00,64.07,64.1,64.06,64.1,39483.0,51.4575,51.4816,51.4494,51.4816,39483.0
2016-12-05 15:35:00,64.1,64.11,64.08,64.1,73743.0,51.4816,51.4896,51.4655,51.4816,73743.0
2016-12-05 15:40:00,64.1,64.15,64.09,64.14,81561.0,51.4816,51.5217,51.4735,51.5137,81561.0
2016-12-05 15:45:00,64.14,64.16,64.13,64.15,105738.0,51.5137,51.5298,51.5057,51.5217,105738.0
2016-12-05 15:50:00,64.15,64.2,64.14,64.2,143913.0,51.5217,51.5619,51.5137,51.5619,143913.0
2016-12-05 15:55:00,64.19,64.22,64.15,64.21,293891.0,51.5539,51.578,51.5217,51.5699,293891.0
2016-12-06 09:30:00,64.21,64.26,63.93,64.09,96656.0,51.827,51.8673,51.601,51.7301,96656.0
2016-12-06 09:35:00,64.12,64.12,63.95,63.95,61953.0,51.7543,51.7543,51.6171,51.6171,61953.0
2016-12-06 09:40:00,63.95,63.99,63.78,63.83,62946.0,51.6171,51.6494,51.4799,51.5202,62946.0
2016-12-06 09:45:00,63.84,63.93,63.84,63.9,28176.0,51.5283,51.601,51.5283,51.5767,28176.0
2016-12-06 09:50:00,63.9,63.93,63.82,63.87,41443.0,51.5767,51.601,51.5122,51.5525,41443.0
2016-12-06 09:55:00,63.86,63.87,63.76,63.81,25982.0,51.5445,51.5525,51.4637,51.5041,25982.0
2016-12-06 10:00:00,63.81,63.88,63.8,63.82,44149.0,51.5041,51.5606,51.496,51.5122,44149.0
2016-12-06 10:05:00,63.82,63.85,63.79,63.83,24380.0,51.5122,51.5364,51.488,51.5202,24380.0
2016-12-06 10:10:00,63.84,63.88,63.83,63.88,38699.0,51.5283,51.5606,51.5202,51.5606,38699.0
2016-12-06 10:15:00,63.88,63.88,63.85,63.86,32889.0,51.5606,51.5606,51.5364,51.5445,32889.0
2016-12-06 10:20:00,63.87,63.9,63.86,63.87,35404.0,51.5525,51.5767,51.5445,51.5525,35404.0
2016-12-06 10:25:00,63.87,63.88,63.83,63.84,28149.0,51.5525,51.5606,51.5202,51.5283,28149.0
2016-12-06 10:30:00,63.84,63.93,63.83,63.9,39860.0,51.5283,51.601,51.5202,51.5767,39860.0
2016-12-06 10:35:00,63.9,63.95,63.89,63.9,22520.0,51.5767,51.6171,51.5687,51.5767,22520.0
2016-12-06 10:40:00,63.91,63.99,63.9,63.96,40091.0,51.5848,51.6494,51.5767,51.6252,40091.0
2016-12-06 10:45:00,63.97,64.01,63.93,63.94,20502.0,51.6333,51.6655,51.601,51.609,20502.0
2016-12-06 10:50:00,63.94,63.97,63.91,63.97,19636.0,51.609,51.6333,51.5848,51.6333,19636.0
2016-12-06 10:55:00,63.96,63.99,63.94,63.97,26044.0,51.6252,51.6494,51.609,51.6333,26044.0
2016-12-06 11:00:00,63.97,63.98,63.91,63.92,22571.0,51.6333,51.6413,51.5848,51.5929,22571.0
2016-12-06 11:05:00,63.91,63.95,63.89,63.89,24098.0,51.5848,51.6171,51.5687,51.5687,24098.0
2016-12-06 11:10:00,63.89,63.9,63.89,63.9,39790.0,51.5687,51.5767,51.5687,51.5767,39790.0
2016-12-06 11:15:00,63.91,63.91,63.88,63.9,58490.0,51.5848,51.5848,51.5606,51.5767,58490.0
2016-12-06 11:20:00,63.91,64.07,63.91,64.04,79331.0,51.5848,51.714,51.5848,51.6898,79331.0
2016-12-06 11:25:00,64.04,64.04,63.99,64.0,75124.0,51.6898,51.6898,51.6494,51.6575,75124.0
2016-12-06 11:30:00,64.0,64.02,63.88,63.88,89895.0,51.6575,51.6736,51.5606,51.5606,89895.0
2016-12-06 11:35:00,63.87,63.94,63.85,63.93,34465.0,51.5525,51.609,51.5364,51.601,34465.0
2016-12-06 11:40:00,63.93,63.99,63.9,63.95,62824.0,51.601,51.6494,51.5767,51.6171,62824.0
2016-12-06 11:45:00,63.96,64.0,63.93,63.97,67444.0,51.6252,51.6575,51.601,51.6333,67444.0
2016-12-06 11:50:00,63.97,64.04,63.97,64.04,27519.0,51.6333,51.6898,51.6333,51.6898,27519.0
2016-12-06 11:55:00,64.04,64.11,64.04,64.11,24734.0,51.6898,51.7463,51.6898,51.7463,24734.0
2016-12-06 12:00:00,64.11,64.22,64.1,64.19,42444.0,51.7463,51.835,51.7382,51.8108,42444.0
2016-12-06 12:05:00,64.19,64.24,64.14,64.23,30862.0,51.8108,51.8512,51.7705,51.8431,30862.0
2016-12-06 12:10:00,64.24,64.25,64.22,64.23,29880.0,51.8512,51.8593,51.835,51.8431,29880.0
2016-12-06 12:15:00,64.23,64.28,64.23,64.27,22026.0,51.8431,51.8835,51.8431,51.8754,22026.0
2016-12-06 12:20:00,64.28,64.32,64.26,64.3,25779.0,51.8835,51.9158,51.8673,51.8996,25779.0
2016-12-06 12:25:00,64.29,64.31,64.28,64.29,51153.0,51.8915,51.9077,51.8835,51.8915,51153.0
2016-12-06 12:30:00,64.28,64.29,64.22,64.25,66420.0,51.8835,51.8915,51.835,51.8593,66420.0
2016-12-06 12:35:00,64.25,64.3,64.24,64.28,20217.0,51.8593,51.8996,51.8512,51.8835,20217.0
2016-12-06 12:40:00,64.28,64.33,64.26,64.32,22495.0,51.8835,51.9238,51.8673,51.9158,22495.0
2016-12-06 12:45:00,64.32,64.33,64.29,64.3,22970.0,51.9158,51.9238,51.8915,51.8996,22970.0
2016-12-06 12:50:00,64.3,64.3,64.25,64.28,19012.0,51.8996,51.8996,51.8593,51.8835,19012.0
2016-12-06 12:55:00,64.27,64.31,64.27,64.3,16644.0,51.8754,51.9077,51.8754,51.8996,16644.0
2016-12-06 13:00:00,64.3,64.31,64.29,64.3,16708.0,51.8996,51.9077,51.8915,51.8996,16708.0
2016-12-06 13:05:00,64.3,64.31,64.29,64.29,15669.0,51.8996,51.9077,51.8915,51.8915,15669.0
2016-12-06 13:10:00,64.29,64.3,64.27,64.28,16543.0,51.8915,51.8996,51.8754,51.8835,16543.0
2016-12-06 13:15:00,64.28,64.32,64.28,64.28,15918.0,51.8835,51.9158,51.8835,51.8835,15918.0
2016-12-06 13:20:00,64.28,64.28,64.23,64.23,17305.0,51.8835,51.8835,51.8431,51.8431,17305.0
2016-12-06 13:25:00,64.24,64.28,64.24,64.27,19502.0,51.8512,51.8835,51.8512,51.8754,19502.0
2016-12-06 13:30:00,64.27,64.27,64.22,64.23,22764.0,51.8754,51.8754,51.835,51.8431,22764.0
2016-12-06 13:35:00,64.23,64.25,64.22,64.22,26914.0,51.8431,51.8593,51.835,51.835,26914.0
2016-12-06 13:40:00,64.22,64.24,64.18,64.18,37880.0,51.835,51.8512,51.8028,51.8028,37880.0
2016-12-06 13:45:00,64.18,64.2,64.16,64.18,27975.0,51.8028,51.8189,51.7866,51.8028,27975.0
2016-12-06 13:50:00,64.18,64.2,64.14,64.19,61588.0,51.8028,51.8189,51.7705,51.8108,61588.0
2016-12-06 13:55:00,64.19,64.21,64.16,64.16,21699.0,51.8108,51.827,51.7866,51.7866,21699.0
2016-12-06 14:00:00,64.16,64.16,64.12,64.13,26361.0,51.7866,51.7866,51.7543,51.7624,26361.0
2016-12-06 14:05:00,64.13,64.17,64.11,64.14,21632.0,51.7624,51.7947,51.7463,51.7705,21632.0
2016-12-06 14:10:00,64.14,64.16,64.1,64.1,24605.0,51.7705,51.7866,51.7382,51.7382,24605.0
2016-12-06 14:15:00,64.11,64.22,64.1,64.22,35619.0,51.7463,51.835,51.7382,51.835,35619.0
2016-12-06 14:20:00,64.21,64.23,64.2,64.22,40692.0,51.827,51.8431,51.8189,51.835,40692.0
2016-12-06 14:25:00,64.23,64.25,64.21,64.22,33013.0,51.8431,51.8593,51.827,51.835,33013.0
2016-12-06 14:30:00,64.23,64.31,64.22,64.31,33868.0,51.8431,51.9077,51.835,51.9077,33868.0
2016-12-06 14:35:00,64.3,64.32,64.29,64.31,47717.0,51.8996,51.9158,51.8915,51.9077,47717.0
2016-12-06 14:40:00,64.31,64.34,64.31,64.32,35166.0,51.9077,51.9319,51.9077,51.9158,35166.0
2016-12-06 14:45:00,64.32,64.35,64.32,64.34,24989.0,51.9158,51.94,51.9158,51.9319,24989.0
2016-12-06 14:50:00,64.34,64.34,64.3,64.32,45591.0,51.9319,51.9319,51.8996,51.9158,45591.0
2016-12-06 14:55:00,64.32,64.36,64.31,64.33,42094.0,51.9158,51.948,51.9077,51.9238,42094.0
2016-12-06 15:00:00,64.34,64.35,64.31,64.33,39379.0,51.9319,51.94,51.9077,51.9238,39379.0
2016-12-06 15:05:00,64.33,64.33,64.26,64.28,67096.0,51.9238,51.9238,51.8673,51.8835,67096.0
2016-12-06 15:10:00,64.28,64.3,64.24,64.29,48121.0,51.8835,51.8996,51.8512,51.8915,48121.0
2016-12-06 15:15:00,64.29,64.32,64.28,64.3,42755.0,51.8915,51.9158,51.8835,51.8996,42755.0
2016-12-06 15:20:00,64.3,64.31,64.29,64.3,35350.0,51.8996,51.9077,51.8915,51.8996,35350.0
2016-12-06 15:25:00,64.29,64.3,64.22,64.23,49480.0,51.8915,51.8996,51.835,51.8431,49480.0
2016-12-06 15:30:00,64.23,64.26,64.22,64.25,86514.0,51.8431,51.8673,51.835,51.8593,86514.0
2016-12-06 15:35:00,64.25,64.26,64.23,64.26,88577.0,51.8593,51.8673,51.8431,51.8673,88577.0
2016-12-06 15:40:00,64.25,64.28,64.25,64.25,93650.0,51.8593,51.8835,51.8593,51.8593,93650.0
2016-12-06 15:45:00,64.26,64.3,64.24,64.24,84256.0,51.8673,51.8996,51.8512,51.8512,84256.0
2016-12-06 15:50:00,64.24,64.3,64.23,64.27,149584.0,51.8512,51.8996,51.8431,51.8754,149584.0
2016-12-06 15:55:00,64.27,64.28,64.14,64.2,503285.0,51.8754,51.8835,51.7705,51.8189,503285.0
2016-12-07 09:30:00,64.29,64.41,64.28,64.36,89382.0,51.8915,51.9884,51.8835,51.948,89382.0
2016-12-07 09:35:00,64.37,64.45,64.36,64.4,64413.0,51.9561,52.0207,51.948,51.9803,64413.0
2016-12-07 09:40:00,64.4,64.4,64.3,64.35,74560.0,51.9803,51.9803,51.8996,51.94,74560.0
2016-12-07 09:45:00,64.35,64.36,64.21,64.28,46749.0,51.94,51.948,51.827,51.8835,46749.0
2016-12-07 09:50:00,64.27,64.38,64.27,64.37,40661.0,51.8754,51.9642,51.8754,51.9561,40661.0
2016-12-07 09:55:00,64.38,64.47,64.36,64.47,45216.0,51.9642,52.0368,51.948,52.0368,45216.0
2016-12-07 10:00:00,64.47,64.56,64.46,64.48,76481.0,52.0368,52.1095,52.0288,52.0449,76481.0
2016-12-07 10:05:00,64.48,64.6,64.47,64.58,64091.0,52.0449,52.1418,52.0368,52.1256,64091.0
2016-12-07 10:10:00,64.59,64.63,64.44,64.46,56906.0,52.1337,52.166,52.0126,52.0288,56906.0
2016-12-07 10:15:00,64.45,64.6,64.43,64.53,47174.0,52.0207,52.1418,52.0045,52.0853,47174.0
2016-12-07 10:20:00,64.53,64.54,64.42,64.42,36724.0,52.0853,52.0933,51.9965,51.9965,36724.0
2016-12-07 10:25:00,64.42,64.52,64.42,64.51,38629.0,51.9965,52.0772,51.9965,52.0691,38629.0
2016-12-07 10:30:00,64.52,64.57,64.51,64.54,22449.0,52.0772,52.1175,52.0691,52.0933,22449.0
2016-12-07 10:35:00,64.54,64.58,64.5,64.5,81753.0,52.0933,52.1256,52.061,52.061,81753.0
2016-12-07 10:40:00,64.5,64.55,64.45,64.46,54575.0,52.061,52.1014,52.0207,52.0288,54575.0
2016-12-07 10:45:00,64.46,64.46,64.33,64.36,77759.0,52.0288,52.0288,51.9238,51.948,77759.0
2016-12-07 10:50:00,64.36,64.36,64.3,64.35,28528.0,51.948,51.948,51.8996,51.94,28528.0
2016-12-07 10:55:00,64.35,64.41,64.34,64.38,18734.0,51.94,51.9884,51.9319,51.9642,18734.0
2016-12-07 11:00:00,64.38,64.38,64.27,64.33,41510.0,51.9642,51.9642,51.8754,51.9238,41510.0
2016-12-07 11:05:00,64.34,64.37,64.31,64.36,35222.0,51.9319,51.9561,51.9077,51.948,35222.0
2016-12-07 11:10:00,64.36,64.38,64.32,64.32,25904.0,51.948,51.9642,51.9158,51.9158,25904.0
2016-12-07 11:15:00,64.32,64.36,64.27,64.27,27318.0,51.9158,51.948,51.8754,51.8754,27318.0
2016-12-07 11:20:00,64.28,64.32,64.25,64.28,38607.0,51.8835,51.9158,51.8593,51.8835,38607.0
2016-12-07 11:25:00,64.28,64.33,64.28,64.3,38277.0,51.8835,51.9238,51.8835,51.8996,38277.0
2016-12-07 11:30:00,64.31,64.37,64.29,64.35,33815.0,51.9077,51.9561,51.8915,51.94,33815.0
2016-12-07 11:35:00,64.34,64.37,64.31,64.34,31682.0,51.9319,51.9561,51.9077,51.9319,31682.0
2016-12-07 11:40:00,64.34,64.35,64.32,64.32,20556.0,51.9319,51.94,51.9158,51.9158,20556.0
2016-12-07 11:45:00,64.31,64.34,64.28,64.33,46740.0,51.9077,51.9319,51.8835,51.9238,46740.0
2016-12-07 11:50:00,64.33,64.4,64.32,64.38,20858.0,51.9238,51.9803,51.9158,51.9642,20858.0
2016-12-07 11:55:00,64.38,64.41,64.38,64.4,19209.0,51.9642,51.9884,51.9642,51.9803,19209.0
2016-12-07 12:00:00,64.4,64.4,64.34,64.37,26667.0,51.9803,51.9803,51.9319,51.9561,26667.0
2016-12-07 12:05:00,64.37,64.44,64.34,64.41,35191.0,51.9561,52.0126,51.9319,51.9884,35191.0
2016-12-07 12:10:00,64.41,64.46,64.41,64.44,19059.0,51.9884,52.0288,51.9884,52.0126,19059.0
2016-12-07 12:15:00,64.44,64.45,64.4,64.41,14379.0,52.0126,52.0207,51.9803,51.9884,14379.0
2016-12-07 12:20:00,64.41,64.46,64.4,64.45,26845.0,51.9884,52.0288,51.9803,52.0207,26845.0
2016-12-07 12:25:00,64.45,64.45,64.4,64.42,20684.0,52.0207,52.0207,51.9803,51.9965,20684.0
2016-12-07 12:30:00,64.42,64.46,64.41,64.46,47243.0,51.9965,52.0288,51.9884,52.0288,47243.0
2016-12-07 12:35:00,64.45,64.48,64.44,64.47,28446.0,52.0207,52.0449,52.0126,52.0368,28446.0
2016-12-07 12:40:00,64.48,64.51,64.47,64.5,30222.0,52.0449,52.0691,52.0368,52.061,30222.0
2016-12-07 12:45:00,64.5,64.57,64.49,64.55,36166.0,52.061,52.1175,52.053,52.1014,36166.0
2016-12-07 12:50:00,64.54,64.65,64.53,64.65,36580.0,52.0933,52.1821,52.0853,52.1821,36580.0
2016-12-07 12:55:00,64.64,64.71,64.63,64.68,70040.0,52.174,52.2305,52.166,52.2063,70040.0
2016-12-07 13:00:00,64.69,64.71,64.63,64.63,48018.0,52.2144,52.2305,52.166,52.166,48018.0
2016-12-07 13:05:00,64.63,64.65,64.59,64.64,27561.0,52.166,52.1821,52.1337,52.174,27561.0
2016-12-07 13:10:00,64.64,64.65,64.56,64.56,22785.0,52.174,52.1821,52.1095,52.1095,22785.0
2016-12-07 13:15:00,64.55,64.6,64.52,64.6,38167.0,52.1014,52.1418,52.0772,52.1418,38167.0
2016-12-07 13:20:00,64.6,64.63,64.55,64.62,103091.0,52.1418,52.166,52.1014,52.1579,103091.0
2016-12-07 13:25:00,64.6,64.61,64.58,64.59,18940.0,52.1418,52.1498,52.1256,52.1337,18940.0
2016-12-07 13:30:00,64.58,64.62,64.52,64.58,67717.0,52.1256,52.1579,52.0772,52.1256,67717.0
2016-12-07 13:35:00,64.58,64.63,64.56,64.61,38395.0,52.1256,52.166,52.1095,52.1498,38395.0
2016-12-07 13:40:00,64.6,64.61,64.57,64.58,39718.0,52.1418,52.1498,52.1175,52.1256,39718.0
2016-12-07 13:45:00,64.58,64.63,64.54,64.62,56656.0,52.1256,52.166,52.0933,52.1579,56656.0
2016-12-07 13:50:00,64.63,64.74,64.6,64.74,57809.0,52.166,52.2548,52.1418,52.2548,57809.0
2016-12-07 13:55:00,64.73,64.75,64.69,64.73,38437.0,52.2467,52.2628,52.2144,52.2467,38437.0
2016-12-07 14:00:00,64.73,64.74,64.66,64.68,42253.0,52.2467,52.2548,52.1902,52.2063,42253.0
2016-12-07 14:05:00,64.67,64.72,64.66,64.7,55462.0,52.1983,52.2386,52.1902,52.2225,55462.0
2016-12-07 14:10:00,64.7,64.75,64.69,64.74,30686.0,52.2225,52.2628,52.2144,52.2548,30686.0
2016-12-07 14:15:00,64.74,64.78,64.72,64.76,69466.0,52.2548,52.287,52.2386,52.2709,69466.0
2016-12-07 14:20:00,64.75,64.79,64.75,64.77,41318.0,52.2628,52.2951,52.2628,52.279,41318.0
2016-12-07 14:25:00,64.78,64.79,64.73,64.73,42371.0,52.287,52.2951,52.2467,52.2467,42371.0
2016-12-07 14:30:00,64.73,64.77,64.7,64.77,31197.0,52.2467,52.279,52.2225,52.279,31197.0
2016-12-07 14:35:00,64.77,64.78,64.75,64.77,24556.0,52.279,52.287,52.2628,52.279,24556.0
2016-12-07 14:40:00,64.78,64.8,64.74,64.76,43327.0,52.287,52.3032,52.2548,52.2709,43327.0
2016-12-07 14:45:00,64.75,64.8,64.75,64.77,37722.0,52.2628,52.3032,52.2628,52.279,37722.0
2016-12-07 14:50:00,64.77,64.8,64.75,64.76,24689.0,52.279,52.3032,52.2628,52.2709,24689.0
2016-12-07 14:55:00,64.77,64.81,64.76,64.79,54654.0,52.279,52.3113,52.2709,52.2951,54654.0
2016-12-07 15:00:00,64.79,64.79,64.68,64.7,57536.0,52.2951,52.2951,52.2063,52.2225,57536.0
2016-12-07 15:05:00,64.69,64.75,64.69,64.73,101650.0,52.2144,52.2628,52.2144,52.2467,101650.0
2016-12-07 15:10:00,64.73,64.76,64.71,64.75,37261.0,52.2467,52.2709,52.2305,52.2628,37261.0
2016-12-07 15:15:00,64.76,64.78,64.73,64.75,39238.0,52.2709,52.287,52.2467,52.2628,39238.0
2016-12-07 15:20:00,64.74,64.78,64.72,64.72,57147.0,52.2548,52.287,52.2386,52.2386,57147.0
2016-12-07 15:25:00,64.72,64.86,64.71,64.83,50084.0,52.2386,52.3516,52.2305,52.3274,50084.0
2016-12-07 15:30:00,64.82,64.94,64.8,64.9,63958.0,52.3193,52.4162,52.3032,52.3839,63958.0
2016-12-07 15:35:00,64.9,64.99,64.87,64.98,65968.0,52.3839,52.4565,52.3597,52.4485,65968.0
2016-12-07 15:40:00,64.97,64.98,64.91,64.94,69781.0,52.4404,52.4485,52.392,52.4162,69781.0
2016-12-07 15:45:00,64.94,64.94,64.8,64.83,104765.0,52.4162,52.4162,52.3032,52.3274,104765.0
2016-12-07 15:50:00,64.82,64.86,64.8,64.8,127984.0,52.3193,52.3516,52.3032,52.3032,127984.0
2016-12-07 15:55:00,64.81,64.91,64.8,64.9,321100.0,52.3113,52.392,52.3032,52.3839,321100.0
2016-12-08 09:30:00,64.98,65.02,64.8,64.96,206708.0,52.4485,52.4808,52.3032,52.4323,206708.0
2016-12-08 09:35:00,64.99,65.3,64.96,65.2,69038.0,52.4565,52.7068,52.4323,52.626,69038.0
2016-12-08 09:40:00,65.2,65.37,65.19,65.33,103534.0,52.626,52.7633,52.618,52.731,103534.0
2016-12-08 09:45:00,65.32,65.41,65.29,65.37,49064.0,52.7229,52.7955,52.6987,52.7633,49064.0
2016-12-08 09:50:00,65.34,65.42,65.29,65.3,76749.0,52.739,52.8036,52.6987,52.7068,76749.0
2016-12-08 09:55:00,65.29,65.35,65.25,65.28,42236.0,52.6987,52.7471,52.6664,52.6906,42236.0
2016-12-08 10:00:00,65.28,65.29,65.02,65.06,88920.0,52.6906,52.6987,52.4808,52.513,88920.0
2016-12-08 10:05:00,65.05,65.06,64.98,64.98,76963.0,52.505,52.513,52.4485,52.4485,76963.0
2016-12-08 10:10:00,64.98,65.02,64.86,64.92,85196.0,52.4485,52.4808,52.3516,52.4,85196.0
2016-12-08 10:15:00,64.92,64.95,64.87,64.89,41281.0,52.4,52.4243,52.3597,52.3758,41281.0
2016-12-08 10:20:00,64.89,64.99,64.87,64.99,27922.0,52.3758,52.4565,52.3597,52.4565,27922.0
2016-12-08 10:25:00,65.0,65.02,64.96,65.02,19985.0,52.4646,52.4808,52.4323,52.4808,19985.0
2016-12-08 10:30:00,65.02,65.14,65.01,65.1,51676.0,52.4808,52.5776,52.4727,52.5453,51676.0
2016-12-08 10:35:00,65.1,65.21,65.1,65.2,44679.0,52.5453,52.6341,52.5453,52.626,44679.0
2016-12-08 10:40:00,65.19,65.24,65.17,65.2,32118.0,52.618,52.6583,52.6018,52.626,32118.0
2016-12-08 10:45:00,65.19,65.2,65.1,65.12,23603.0,52.618,52.626,52.5453,52.5615,23603.0
2016-12-08 10:50:00,65.12,65.34,65.11,65.16,204397.0,52.5615,52.739,52.5534,52.5938,204397.0
2016-12-08 10:55:00,65.15,65.19,65.11,65.14,52854.0,52.5857,52.618,52.5534,52.5776,52854.0
2016-12-08 11:00:00,65.14,65.22,65.12,65.16,42313.0,52.5776,52.6422,52.5615,52.5938,42313.0
2016-12-08 11:05:00,65.17,65.23,65.16,65.19,42862.0,52.6018,52.6503,52.5938,52.618,42862.0
2016-12-08 11:10:00,65.19,65.31,65.19,65.3,31068.0,52.618,52.7148,52.618,52.7068,31068.0
2016-12-08 11:15:00,65.29,65.36,65.26,65.34,29799.0,52.6987,52.7552,52.6745,52.739,29799.0
2016-12-08 11:20:00,65.34,65.43,65.32,65.4,48186.0,52.739,52.8117,52.7229,52.7875,48186.0
2016-12-08 11:25:00,65.41,65.43,65.35,65.36,23737.0,52.7955,52.8117,52.7471,52.7552,23737.0
2016-12-08 11:30:00,65.36,65.38,65.31,65.37,19866.0,52.7552,52.7713,52.7148,52.7633,19866.0
2016-12-08 11:35:00,65.36,65.37,65.29,65.34,21365.0,52.7552,52.7633,52.6987,52.739,21365.0
2016-12-08 11:40:00,65.33,65.42,65.33,65.42,27702.0,52.731,52.8036,52.731,52.8036,27702.0
2016-12-08 11:45:00,65.42,65.51,65.41,65.51,29560.0,52.8036,52.8763,52.7955,52.8763,29560.0
2016-12-08 11:50:00,65.5,65.51,65.46,65.48,37464.0,52.8682,52.8763,52.8359,52.852,37464.0
2016-12-08 11:55:00,65.48,65.54,65.46,65.53,28743.0,52.852,52.9005,52.8359,52.8924,28743.0
2016-12-08 12:00:00,65.52,65.63,65.52,65.6,51449.0,52.8843,52.9731,52.8843,52.9489,51449.0
2016-12-08 12:05:00,65.59,65.6,65.52,65.56,24947.0,52.9408,52.9489,52.8843,52.9166,24947.0
2016-12-08 12:10:00,65.56,65.68,65.55,65.63,34839.0,52.9166,53.0135,52.9085,52.9731,34839.0
2016-12-08 12:15:00,65.62,65.62,65.55,65.61,14521.0,52.965,52.965,52.9085,52.957,14521.0
2016-12-08 12:20:00,65.62,65.7,65.58,65.68,22788.0,52.965,53.0296,52.9328,53.0135,22788.0
2016-12-08 12:25:00,65.67,65.73,65.64,65.68,33486.0,53.0054,53.0538,52.9812,53.0135,33486.0
2016-12-08 12:30:00,65.68,65.74,65.66,65.72,26175.0,53.0135,53.0619,52.9973,53.0458,26175.0
2016-12-08 12:35:00,65.71,65.74,65.68,65.69,21394.0,53.0377,53.0619,53.0135,53.0215,21394.0
2016-12-08 12:40:00,65.7,65.82,65.69,65.82,37465.0,53.0296,53.1265,53.0215,53.1265,37465.0
2016-12-08 12:45:00,65.83,65.94,65.82,65.93,101197.0,53.1345,53.2233,53.1265,53.2153,101197.0
2016-12-08 12:50:00,65.92,65.93,65.87,65.89,38272.0,53.2072,53.2153,53.1668,53.183,38272.0
2016-12-08 12:55:00,65.89,65.9,65.86,65.89,31707.0,53.183,53.191,53.1588,53.183,31707.0
2016-12-08 13:00:00,65.89,65.9,65.85,65.85,39904.0,53.183,53.191,53.1507,53.1507,39904.0
2016-12-08 13:05:00,65.85,65.85,65.71,65.73,31131.0,53.1507,53.1507,53.0377,53.0538,31131.0
2016-12-08 13:10:00,65.73,65.74,65.67,65.73,34560.0,53.0538,53.0619,53.0054,53.0538,34560.0
2016-12-08 13:15:00,65.73,65.76,65.72,65.73,14044.0,53.0538,53.078,53.0458,53.0538,14044.0
2016-12-08 13:20:00,65.73,65.75,65.71,65.73,24838.0,53.0538,53.07,53.0377,53.0538,24838.0
2016-12-08 13:25:00,65.73,65.78,65.7,65.78,22323.0,53.0538,53.0942,53.0296,53.0942,22323.0
2016-12-08 13:30:00,65.79,65.81,65.76,65.79,15900.0,53.1023,53.1184,53.078,53.1023,15900.0
2016-12-08 13:35:00,65.79,65.9,65.79,65.9,26906.0,53.1023,53.191,53.1023,53.191,26906.0
2016-12-08 13:40:00,65.89,65.9,65.85,65.9,51804.0,53.183,53.191,53.1507,53.191,51804.0
2016-12-08 13:45:00,65.9,65.96,65.9,65.94,27055.0,53.191,53.2395,53.191,53.2233,27055.0
2016-12-08 13:50:00,65.95,65.97,65.92,65.97,18049.0,53.2314,53.2475,53.2072,53.2475,18049.0
2016-12-08 13:55:00,65.96,66.0,65.95,65.97,42712.0,53.2395,53.2718,53.2314,53.2475,42712.0
2016-12-08 14:00:00,65.97,66.01,65.95,66.01,53522.0,53.2475,53.2798,53.2314,53.2798,53522.0
2016-12-08 14:05:00,66.01,66.01,65.98,66.0,52212.0,53.2798,53.2798,53.2556,53.2718,52212.0
2016-12-08 14:10:00,66.0,66.05,65.99,66.05,40419.0,53.2718,53.3121,53.2637,53.3121,40419.0
2016-12-08 14:15:00,66.05,66.05,65.95,65.98,38016.0,53.3121,53.3121,53.2314,53.2556,38016.0
2016-12-08 14:20:00,65.98,66.0,65.9,65.93,60631.0,53.2556,53.2718,53.191,53.2153,60631.0
2016-12-08 14:25:00,65.92,65.98,65.89,65.98,21170.0,53.2072,53.2556,53.183,53.2556,21170.0
2016-12-08 14:30:00,65.98,66.01,65.95,65.96,30967.0,53.2556,53.2798,53.2314,53.2395,30967.0
2016-12-08 14:35:00,65.96,65.96,65.86,65.86,41428.0,53.2395,53.2395,53.1588,53.1588,41428.0
2016-12-08 14:40:00,65.85,65.86,65.8,65.84,54387.0,53.1507,53.1588,53.1103,53.1426,54387.0
2016-12-08 14:45:00,65.84,65.87,65.8,65.85,54874.0,53.1426,53.1668,53.1103,53.1507,54874.0
2016-12-08 14:50:00,65.86,65.96,65.85,65.95,31929.0,53.1588,53.2395,53.1507,53.2314,31929.0
2016-12-08 14:55:00,65.95,66.02,65.94,66.01,39641.0,53.2314,53.2879,53.2233,53.2798,39641.0
2016-12-08 15:00:00,66.01,66.02,65.97,66.02,35427.0,53.2798,53.2879,53.2475,53.2879,35427.0
2016-12-08 15:05:00,66.02,66.05,65.93,65.99,40698.0,53.2879,53.3121,53.2153,53.2637,40698.0
2016-12-08 15:10:00,66.0,66.0,65.96,65.99,72870.0,53.2718,53.2718,53.2395,53.2637,72870.0
2016-12-08 15:15:00,66.0,66.04,65.99,66.04,56320.0,53.2718,53.304,53.2637,53.304,56320.0
2016-12-08 15:20:00,66.03,66.09,66.0,66.06,77864.0,53.296,53.3444,53.2718,53.3202,77864.0
2016-12-08 15:25:00,66.06,66.1,66.0,66.01,115092.0,53.3202,53.3525,53.2718,53.2798,115092.0
2016-12-08 15:30:00,66.01,66.03,66.0,66.01,83426.0,53.2798,53.296,53.2718,53.2798,83426.0
2016-12-08 15:35:00,66.01,66.05,65.99,66.04,119291.0,53.2798,53.3121,53.2637,53.304,119291.0
2016-12-08 15:40:00,66.05,66.1,65.99,66.0,115055.0,53.3121,53.3525,53.2637,53.2718,115055.0
2016-12-08 15:45:00,66.0,66.0,65.88,65.88,121534.0,53.2718,53.2718,53.1749,53.1749,121534.0
2016-12-08 15:50:00,65.89,65.92,65.88,65.88,142597.0,53.183,53.2072,53.1749,53.1749,142597.0
2016-12-08 15:55:00,65.89,65.89,65.75,65.83,323588.0,53.183,53.183,53.07,53.1345,323588.0
2016-12-09 09:30:00,65.8,65.89,65.73,65.89,98183.0,53.1103,53.183,53.0538,53.183,98183.0
2016-12-09 09:35:00,65.9,65.96,65.71,65.76,60630.0,53.191,53.2395,53.0377,53.078,60630.0
2016-12-09 09:40:00,65.75,65.84,65.75,65.79,70981.0,53.07,53.1426,53.07,53.1023,70981.0
2016-12-09 09:45:00,65.8,65.82,65.72,65.74,147561.0,53.1103,53.1265,53.0458,53.0619,147561.0
2016-12-09 09:50:00,65.75,65.9,65.74,65.89,155182.0,53.07,53.191,53.0619,53.183,155182.0
2016-12-09 09:55:00,65.88,65.91,65.84,65.85,49573.0,53.1749,53.1991,53.1426,53.1507,49573.0
2016-12-09 10:00:00,65.88,65.88,65.72,65.78,98497.0,53.1749,53.1749,53.0458,53.0942,98497.0
2016-12-09 10:05:00,65.78,65.81,65.74,65.75,96852.0,53.0942,53.1184,53.0619,53.07,96852.0
2016-12-09 10:10:00,65.75,65.77,65.71,65.75,59382.0,53.07,53.0861,53.0377,53.07,59382.0
2016-12-09 10:15:00,65.74,65.76,65.68,65.73,61636.0,53.0619,53.078,53.0135,53.0538,61636.0
2016-12-09 10:20:00,65.73,65.8,65.72,65.8,152210.0,53.0538,53.1103,53.0458,53.1103,152210.0
2016-12-09 10:25:00,65.8,65.84,65.76,65.8,70238.0,53.1103,53.1426,53.078,53.1103,70238.0
2016-12-09 10:30:00,65.81,65.89,65.8,65.86,76921.0,53.1184,53.183,53.1103,53.1588,76921.0
2016-12-09 10:35:00,65.86,65.89,65.81,65.88,71821.0,53.1588,53.183,53.1184,53.1749,71821.0
2016-12-09 10:40:00,65.88,65.88,65.84,65.84,94341.0,53.1749,53.1749,53.1426,53.1426,94341.0
2016-12-09 10:45:00,65.85,65.99,65.84,65.98,89429.0,53.1507,53.2637,53.1426,53.2556,89429.0
2016-12-09 10:50:00,65.98,65.99,65.83,65.84,81379.0,53.2556,53.2637,53.1345,53.1426,81379.0
2016-12-09 10:55:00,65.84,65.84,65.77,65.8,66246.0,53.1426,53.1426,53.0861,53.1103,66246.0
2016-12-09 11:00:00,65.79,65.8,65.77,65.78,32888.0,53.1023,53.1103,53.0861,53.0942,32888.0
2016-12-09 11:05:00,65.78,65.82,65.75,65.77,201998.0,53.0942,53.1265,53.07,53.0861,201998.0
2016-12-09 11:10:00,65.78,65.82,65.77,65.81,146369.0,53.0942,53.1265,53.0861,53.1184,146369.0
2016-12-09 11:15:00,65.82,65.92,65.79,65.89,72419.0,53.1265,53.2072,53.1023,53.183,72419.0
2016-12-09 11:20:00,65.9,65.91,65.78,65.79,48112.0,53.191,53.1991,53.0942,53.1023,48112.0
2016-12-09 11:25:00,65.79,65.82,65.75,65.77,54089.0,53.1023,53.1265,53.07,53.0861,54089.0
2016-12-09 11:30:00,65.77,65.79,65.69,65.72,46507.0,53.0861,53.1023,53.0215,53.0458,46507.0
2016-12-09 11:35:00,65.72,65.79,65.69,65.78,161592.0,53.0458,53.1023,53.0215,53.0942,161592.0
2016-12-09 11:40:00,65.79,65.84,65.77,65.79,34852.0,53.1023,53.1426,53.0861,53.1023,34852.0
2016-12-09 11:45:00,65.79,65.81,65.76,65.8,48126.0,53.1023,53.1184,53.078,53.1103,48126.0
2016-12-09 11:50:00,65.8,65.8,65.73,65.73,101382.0,53.1103,53.1103,53.0538,53.0538,101382.0
2016-12-09 11:55:00,65.73,65.74,65.68,65.68,49688.0,53.0538,53.0619,53.0135,53.0135,49688.0
2016-12-09 12:00:00,65.69,65.72,65.68,65.72,21657.0,53.0215,53.0458,53.0135,53.0458,21657.0
2016-12-09 12:05:00,65.71,65.75,65.7,65.73,30994.0,53.0377,53.07,53.0296,53.0538,30994.0
2016-12-09 12:10:00,65.74,65.75,65.69,65.7,40588.0,53.0619,53.07,53.0215,53.0296,40588.0
2016-12-09 12:15:00,65.7,65.72,65.66,65.71,38631.0,53.0296,53.0458,52.9973,53.0377,38631.0
2016-12-09 12:20:00,65.71,65.73,65.69,65.72,132356.0,53.0377,53.0538,53.0215,53.0458,132356.0
2016-12-09 12:25:00,65.72,65.81,65.72,65.78,31044.0,53.0458,53.1184,53.0458,53.0942,31044.0
2016-12-09 12:30:00,65.79,65.83,65.77,65.81,31850.0,53.1023,53.1345,53.0861,53.1184,31850.0
2016-12-09 12:35:00,65.81,65.81,65.76,65.77,30799.0,53.1184,53.1184,53.078,53.0861,30799.0
2016-12-09 12:40:00,65.76,65.77,65.71,65.71,64435.0,53.078,53.0861,53.0377,53.0377,64435.0
2016-12-09 12:45:00,65.71,65.73,65.68,65.72,35652.0,53.0377,53.0538,53.0135,53.0458,35652.0
2016-12-09 12:50:00,65.72,65.76,65.68,65.7,51719.0,53.0458,53.078,53.0135,53.0296,51719.0
2016-12-09 12:55:00,65.7,65.71,65.63,65.67,73690.0,53.0296,53.0377,52.9731,53.0054,73690.0
2016-12-09 13:00:00,65.67,65.7,65.65,65.66,43211.0,53.0054,53.0296,52.9893,52.9973,43211.0
2016-12-09 13:05:00,65.66,65.67,65.57,65.63,69151.0,52.9973,53.0054,52.9247,52.9731,69151.0
2016-12-09 13:10:00,65.63,65.64,65.59,65.59,38823.0,52.9731,52.9812,52.9408,52.9408,38823.0
2016-12-09 13:15:00,65.59,65.6,65.56,65.57,194293.0,52.9408,52.9489,52.9166,52.9247,194293.0
2016-12-09 13:20:00,65.58,65.58,65.5,65.58,71863.0,52.9328,52.9328,52.8682,52.9328,71863.0
2016-12-09 13:25:00,65.58,65.58,65.47,65.5,61876.0,52.9328,52.9328,52.844,52.8682,61876.0
2016-12-09 13:30:00,65.5,65.52,65.48,65.51,59791.0,52.8682,52.8843,52.852,52.8763,59791.0
2016-12-09 13:35:00,65.51,65.59,65.47,65.57,56422.0,52.8763,52.9408,52.844,52.9247,56422.0
2016-12-09 13:40:00,65.56,65.59,65.55,65.57,50282.0,52.9166,52.9408,52.9085,52.9247,50282.0
2016-12-09 13:45:00,65.58,65.64,65.58,65.64,29136.0,52.9328,52.9812,52.9328,52.9812,29136.0
2016-12-09 13:50:00,65.64,65.73,65.64,65.7,43152.0,52.9812,53.0538,52.9812,53.0296,43152.0
2016-12-09 13:55:00,65.71,65.75,65.69,65.7,66674.0,53.0377,53.07,53.0215,53.0296,66674.0
2016-12-09 14:00:00,65.7,65.71,65.67,65.69,46252.0,53.0296,53.0377,53.0054,53.0215,46252.0
2016-12-09 14:05:00,65.7,65.71,65.69,65.7,22038.0,53.0296,53.0377,53.0215,53.0296,22038.0
2016-12-09 14:10:00,65.7,65.81,65.69,65.81,33665.0,53.0296,53.1184,53.0215,53.1184,33665.0
2016-12-09 14:15:00,65.81,65.84,65.79,65.81,78844.0,53.1184,53.1426,53.1023,53.1184,78844.0
2016-12-09 14:20:00,65.81,65.83,65.8,65.81,48942.0,53.1184,53.1345,53.1103,53.1184,48942.0
2016-12-09 14:25:00,65.82,65.85,65.81,65.82,110309.0,53.1265,53.1507,53.1184,53.1265,110309.0
2016-12-09 14:30:00,65.82,65.83,65.75,65.81,85524.0,53.1265,53.1345,53.07,53.1184,85524.0
2016-12-09 14:35:00,65.81,65.82,65.79,65.81,26891.0,53.1184,53.1265,53.1023,53.1184,26891.0
2016-12-09 14:40:00,65.81,65.82,65.8,65.81,32122.0,53.1184,53.1265,53.1103,53.1184,32122.0
2016-12-09 14:45:00,65.81,65.82,65.73,65.75,65824.0,53.1184,53.1265,53.0538,53.07,65824.0
2016-12-09 14:50:00,65.76,65.78,65.75,65.77,34443.0,53.078,53.0942,53.07,53.0861,34443.0
2016-12-09 14:55:00,65.77,65.81,65.72,65.81,56797.0,53.0861,53.1184,53.0458,53.1184,56797.0
2016-12-09 15:00:00,65.81,65.84,65.8,65.83,53062.0,53.1184,53.1426,53.1103,53.1345,53062.0
2016-12-09 15:05:00,65.83,65.85,65.8,65.83,111317.0,53.1345,53.1507,53.1103,53.1345,111317.0
2016-12-09 15:10:00,65.84,65.92,65.84,65.91,60996.0,53.1426,53.2072,53.1426,53.1991,60996.0
2016-12-09 15:15:00,65.9,65.94,65.88,65.93,86521.0,53.191,53.2233,53.1749,53.2153,86521.0
2016-12-09 15:20:00,65.94,65.95,65.87,65.89,61096.0,53.2233,53.2314,53.1668,53.183,61096.0
2016-12-09 15:25:00,65.89,65.9,65.8,65.82,131223.0,53.183,53.191,53.1103,53.1265,131223.0
2016-12-09 15:30:00,65.83,65.86,65.81,65.84,68445.0,53.1345,53.1588,53.1184,53.1426,68445.0
2016-12-09 15:35:00,65.84,65.84,65.79,65.81,113260.0,53.1426,53.1426,53.1023,53.1184,113260.0
2016-12-09 15:40:00,65.82,65.83,65.8,65.81,88209.0,53.1265,53.1345,53.1103,53.1184,88209.0
2016-12-09 15:45:00,65.81,65.81,65.76,65.78,120316.0,53.1184,53.1184,53.078,53.0942,120316.0
2016-12-09 15:50:00,65.77,65.83,65.77,65.81,111683.0,53.0861,53.1345,53.0861,53.1184,111683.0
2016-12-09 15:55:00,65.8,65.84,65.77,65.84,189025.0,53.1103,53.1426,53.0861,53.1426,189025.0
2016-12-12 09:30:00,66.08,66.22,65.95,65.97,307393.0,53.3363,53.4493,53.2314,53.2475,307393.0
2016-12-12 09:35:00,65.97,65.98,65.84,65.94,61047.0,53.2475,53.2556,53.1426,53.2233,61047.0
2016-12-12 09:40:00,65.94,65.94,65.68,65.74,90545.0,53.2233,53.2233,53.0135,53.0619,90545.0
2016-12-12 09:45:00,65.73,65.87,65.73,65.84,57541.0,53.0538,53.1668,53.0538,53.1426,57541.0
2016-12-12 09:50:00,65.84,65.91,65.73,65.75,48949.0,53.1426,53.1991,53.0538,53.07,48949.0
2016-12-12 09:55:00,65.75,65.86,65.74,65.76,46544.0,53.07,53.1588,53.0619,53.078,46544.0
2016-12-12 10:00:00,65.76,65.9,65.75,65.83,78453.0,53.078,53.191,53.07,53.1345,78453.0
2016-12-12 10:05:00,65.83,65.9,65.74,65.77,53528.0,53.1345,53.191,53.0619,53.0861,53528.0
2016-12-12 10:10:00,65.77,65.78,65.63,65.66,84433.0,53.0861,53.0942,52.9731,52.9973,84433.0
2016-12-12 10:15:00,65.66,65.69,65.54,65.54,57875.0,52.9973,53.0215,52.9005,52.9005,57875.0
2016-12-12 10:20:00,65.54,65.61,65.52,65.54,54743.0,52.9005,52.957,52.8843,52.9005,54743.0
2016-12-12 10:25:00,65.55,65.56,65.46,65.47,67292.0,52.9085,52.9166,52.8359,52.844,67292.0
2016-12-12 10:30:00,65.47,65.56,65.46,65.51,67605.0,52.844,52.9166,52.8359,52.8763,67605.0
2016-12-12 10:35:00,65.52,65.68,65.51,65.68,52244.0,52.8843,53.0135,52.8763,53.0135,52244.0
2016-12-12 10:40:00,65.69,65.69,65.57,65.58,60792.0,53.0215,53.0215,52.9247,52.9328,60792.0
2016-12-12 10:45:00,65.57,65.6,65.53,65.58,37978.0,52.9247,52.9489,52.8924,52.9328,37978.0
2016-12-12 10:50:00,65.58,65.61,65.51,65.51,45853.0,52.9328,52.957,52.8763,52.8763,45853.0
2016-12-12 10:55:00,65.51,65.6,65.5,65.58,54349.0,52.8763,52.9489,52.8682,52.9328,54349.0
2016-12-12 11:00:00,65.58,65.6,65.53,65.54,48977.0,52.9328,52.9489,52.8924,52.9005,48977.0
2016-12-12 11:05:00,65.54,65.6,65.52,65.6,37489.0,52.9005,52.9489,52.8843,52.9489,37489.0
2016-12-12 11:10:00,65.6,65.6,65.55,65.56,54369.0,52.9489,52.9489,52.9085,52.9166,54369.0
2016-12-12 11:15:00,65.56,65.6,65.55,65.6,52295.0,52.9166,52.9489,52.9085,52.9489,52295.0
2016-12-12 11:20:00,65.6,65.61,65.55,65.58,60845.0,52.9489,52.957,52.9085,52.9328,60845.0
2016-12-12 11:25:00,65.58,65.6,65.49,65.51,46131.0,52.9328,52.9489,52.8601,52.8763,46131.0
2016-12-12 11:30:00,65.52,65.61,65.51,65.53,56671.0,52.8843,52.957,52.8763,52.8924,56671.0
2016-12-12 11:35:00,65.53,65.56,65.49,65.5,52635.0,52.8924,52.9166,52.8601,52.8682,52635.0
2016-12-12 11:40:00,65.5,65.54,65.43,65.43,55395.0,52.8682,52.9005,52.8117,52.8117,55395.0
2016-12-12 11:45:00,65.43,65.47,65.34,65.34,86739.0,52.8117,52.844,52.739,52.739,86739.0
2016-12-12 11:50:00,65.35,65.42,65.33,65.34,47943.0,52.7471,52.8036,52.731,52.739,47943.0
2016-12-12 11:55:00,65.34,65.35,65.29,65.34,48738.0,52.739,52.7471,52.6987,52.739,48738.0
2016-12-12 12:00:00,65.34,65.36,65.23,65.23,59395.0,52.739,52.7552,52.6503,52.6503,59395.0
2016-12-12 12:05:00,65.24,65.25,65.1,65.1,64084.0,52.6583,52.6664,52.5453,52.5453,64084.0
2016-12-12 12:10:00,65.11,65.2,65.1,65.2,99264.0,52.5534,52.626,52.5453,52.626,99264.0
2016-12-12 12:15:00,65.2,65.2,65.09,65.1,71104.0,52.626,52.626,52.5373,52.5453,71104.0
2016-12-12 12:20:00,65.1,65.11,65.04,65.09,53913.0,52.5453,52.5534,52.4969,52.5373,53913.0
2016-12-12 12:25:00,65.09,65.11,64.99,64.99,56877.0,52.5373,52.5534,52.4565,52.4565,56877.0
2016-12-12 12:30:00,64.98,65.08,64.98,65.07,76022.0,52.4485,52.5292,52.4485,52.5211,76022.0
2016-12-12 12:35:00,65.07,65.11,65.05,65.09,57939.0,52.5211,52.5534,52.505,52.5373,57939.0
2016-12-12 12:40:00,65.09,65.14,65.05,65.12,63260.0,52.5373,52.5776,52.505,52.5615,63260.0
2016-12-12 12:45:00,65.11,65.2,65.11,65.14,40018.0,52.5534,52.626,52.5534,52.5776,40018.0
2016-12-12 12:50:00,65.15,65.19,65.14,65.16,36897.0,52.5857,52.618,52.5776,52.5938,36897.0
2016-12-12 12:55:00,65.17,65.19,65.13,65.14,36944.0,52.6018,52.618,52.5695,52.5776,36944.0
2016-12-12 13:00:00,65.14,65.16,65.11,65.14,49633.0,52.5776,52.5938,52.5534,52.5776,49633.0
2016-12-12 13:05:00,65.13,65.16,65.1,65.11,36915.0,52.5695,52.5938,52.5453,52.5534,36915.0
2016-12-12 13:10:00,65.11,65.17,65.11,65.16,33517.0,52.5534,52.6018,52.5534,52.5938,33517.0
2016-12-12 13:15:00,65.16,65.23,65.14,65.23,61326.0,52.5938,52.6503,52.5776,52.6503,61326.0
2016-12-12 13:20:00,65.23,65.24,65.18,65.23,42137.0,52.6503,52.6583,52.6099,52.6503,42137.0
2016-12-12 13:25:00,65.23,65.27,65.22,65.22,49862.0,52.6503,52.6825,52.6422,52.6422,49862.0
2016-12-12 13:30:00,65.22,65.29,65.22,65.25,82286.0,52.6422,52.6987,52.6422,52.6664,82286.0
2016-12-12 13:35:00,65.24,65.29,65.22,65.26,41860.0,52.6583,52.6987,52.6422,52.6745,41860.0
2016-12-12 13:40:00,65.26,65.35,65.25,65.33,37507.0,52.6745,52.7471,52.6664,52.731,37507.0
2016-12-12 13:45:00,65.33,65.35,65.29,65.3,38479.0,52.731,52.7471,52.6987,52.7068,38479.0
2016-12-12 13:50:00,65.3,65.31,65.26,65.3,50038.0,52.7068,52.7148,52.6745,52.7068,50038.0
2016-12-12 13:55:00,65.29,65.33,65.26,65.3,57205.0,52.6987,52.731,52.6745,52.7068,57205.0
2016-12-12 14:00:00,65.3,65.37,65.29,65.3,36916.0,52.7068,52.7633,52.6987,52.7068,36916.0
2016-12-12 14:05:00,65.31,65.38,65.27,65.38,48505.0,52.7148,52.7713,52.6825,52.7713,48505.0
2016-12-12 14:10:00,65.38,65.45,65.33,65.44,50394.0,52.7713,52.8278,52.731,52.8198,50394.0
2016-12-12 14:15:00,65.43,65.45,65.39,65.42,40735.0,52.8117,52.8278,52.7794,52.8036,40735.0
2016-12-12 14:20:00,65.42,65.52,65.42,65.52,46228.0,52.8036,52.8843,52.8036,52.8843,46228.0
2016-12-12 14:25:00,65.51,65.55,65.49,65.52,85047.0,52.8763,52.9085,52.8601,52.8843,85047.0
2016-12-12 14:30:00,65.52,65.55,65.49,65.51,81425.0,52.8843,52.9085,52.8601,52.8763,81425.0
2016-12-12 14:35:00,65.51,65.52,65.44,65.47,38019.0,52.8763,52.8843,52.8198,52.844,38019.0
2016-12-12 14:40:00,65.46,65.5,65.43,65.47,47225.0,52.8359,52.8682,52.8117,52.844,47225.0
2016-12-12 14:45:00,65.47,65.56,65.47,65.55,49249.0,52.844,52.9166,52.844,52.9085,49249.0
2016-12-12 14:50:00,65.55,65.57,65.51,65.53,47888.0,52.9085,52.9247,52.8763,52.8924,47888.0
2016-12-12 14:55:00,65.53,65.61,65.53,65.56,42940.0,52.8924,52.957,52.8924,52.9166,42940.0
2016-12-12 15:00:00,65.55,65.61,65.55,65.61,46004.0,52.9085,52.957,52.9085,52.957,46004.0
2016-12-12 15:05:00,65.6,65.61,65.57,65.6,45165.0,52.9489,52.957,52.9247,52.9489,45165.0
2016-12-12 15:10:00,65.59,65.64,65.56,65.59,62517.0,52.9408,52.9812,52.9166,52.9408,62517.0
2016-12-12 15:15:00,65.59,65.6,65.54,65.58,52800.0,52.9408,52.9489,52.9005,52.9328,52800.0
2016-12-12 15:20:00,65.59,65.65,65.56,65.65,60708.0,52.9408,52.9893,52.9166,52.9893,60708.0
2016-12-12 15:25:00,65.65,65.74,65.64,65.7,97282.0,52.9893,53.0619,52.9812,53.0296,97282.0
2016-12-12 15:30:00,65.69,65.7,65.62,65.63,80390.0,53.0215,53.0296,52.965,52.9731,80390.0
2016-12-12 15:35:00,65.63,65.66,65.58,65.64,129209.0,52.9731,52.9973,52.9328,52.9812,129209.0
2016-12-12 15:40:00,65.64,65.65,65.61,65.62,133973.0,52.9812,52.9893,52.957,52.965,133973.0
2016-12-12 15:45:00,65.63,65.68,65.62,65.66,130300.0,52.9731,53.0135,52.965,52.9973,130300.0
2016-12-12 15:50:00,65.65,65.66,65.62,65.66,136977.0,52.9893,52.9973,52.965,52.9973,136977.0
2016-12-12 15:55:00,65.66,65.67,65.57,65.61,296907.0,52.9973,53.0054,52.9247,52.957,296907.0
2016-12-13 09:30:00,65.93,66.1,65.78,66.08,131786.0,53.2153,53.3525,53.0942,53.3363,131786.0
2016-12-13 09:35:00,66.06,66.17,65.99,66.04,60963.0,53.3202,53.409,53.2637,53.304,60963.0
2016-12-13 09:40:00,66.05,66.11,65.97,65.98,63790.0,53.3121,53.3605,53.2475,53.2556,63790.0
2016-12-13 09:45:00,65.98,65.98,65.72,65.75,58368.0,53.2556,53.2556,53.0458,53.07,58368.0
2016-12-13 09:50:00,65.76,65.8,65.67,65.71,46088.0,53.078,53.1103,53.0054,53.0377,46088.0
2016-12-13 09:55:00,65.72,65.99,65.71,65.92,102165.0,53.0458,53.2637,53.0377,53.2072,102165.0
2016-12-13 10:00:00,65.92,65.92,65.78,65.78,35557.0,53.2072,53.2072,53.0942,53.0942,35557.0
2016-12-13 10:05:00,65.78,65.82,65.74,65.81,40504.0,53.0942,53.1265,53.0619,53.1184,40504.0
2016-12-13 10:10:00,65.81,65.87,65.75,65.76,86115.0,53.1184,53.1668,53.07,53.078,86115.0
2016-12-13 10:15:00,65.76,65.8,65.69,65.74,50135.0,53.078,53.1103,53.0215,53.0619,50135.0
2016-12-13 10:20:00,65.74,65.79,65.63,65.66,52941.0,53.0619,53.1023,52.9731,52.9973,52941.0
2016-12-13 10:25:00,65.67,65.77,65.66,65.67,69934.0,53.0054,53.0861,52.9973,53.0054,69934.0
2016-12-13 10:30:00,65.66,65.66,65.42,65.45,92488.0,52.9973,52.9973,52.8036,52.8278,92488.0
2016-12-13 10:35:00,65.46,65.59,65.42,65.53,52039.0,52.8359,52.9408,52.8036,52.8924,52039.0
2016-12-13 10:40:00,65.53,65.54,65.46,65.48,61937.0,52.8924,52.9005,52.8359,52.852,61937.0
2016-12-13 10:45:00,65.47,65.51,65.45,65.5,77540.0,52.844,52.8763,52.8278,52.8682,77540.0
2016-12-13 10:50:00,65.5,65.57,65.48,65.56,38616.0,52.8682,52.9247,52.852,52.9166,38616.0
2016-12-13 10:55:00,65.57,65.61,65.49,65.54,56345.0,52.9247,52.957,52.8601,52.9005,56345.0
2016-12-13 11:00:00,65.54,65.54,65.45,65.48,68584.0,52.9005,52.9005,52.8278,52.852,68584.0
2016-12-13 11:05:00,65.48,65.5,65.45,65.49,52386.0,52.852,52.8682,52.8278,52.8601,52386.0
2016-12-13 11:10:00,65.5,65.54,65.44,65.51,36562.0,52.8682,52.9005,52.8198,52.8763,36562.0
2016-12-13 11:15:00,65.52,65.57,65.48,65.56,32143.0,52.8843,52.9247,52.852,52.9166,32143.0
2016-12-13 11:20:00,65.56,65.68,65.56,65.65,36945.0,52.9166,53.0135,52.9166,52.9893,36945.0
2016-12-13 11:25:00,65.64,65.68,65.62,65.63,35939.0,52.9812,53.0135,52.965,52.9731,35939.0
2016-12-13 11:30:00,65.62,65.64,65.56,65.58,37158.0,52.965,52.9812,52.9166,52.9328,37158.0
2016-12-13 11:35:00,65.58,65.58,65.49,65.51,49368.0,52.9328,52.9328,52.8601,52.8763,49368.0
2016-12-13 11:40:00,65.52,65.58,65.48,65.48,41522.0,52.8843,52.9328,52.852,52.852,41522.0
2016-12-13 11:45:00,65.48,65.54,65.46,65.52,32909.0,52.852,52.9005,52.8359,52.8843,32909.0
2016-12-13 11:50:00,65.52,65.57,65.51,65.55,32898.0,52.8843,52.9247,52.8763,52.9085,32898.0
2016-12-13 11:55:00,65.55,65.57,65.46,65.52,62921.0,52.9085,52.9247,52.8359,52.8843,62921.0
2016-12-13 12:00:00,65.52,65.64,65.51,65.63,37189.0,52.8843,52.9812,52.8763,52.9731,37189.0
2016-12-13 12:05:00,65.63,65.64,65.59,65.63,29489.0,52.9731,52.9812,52.9408,52.9731,29489.0
2016-12-13 12:10:00,65.62,65.66,65.6,65.65,28805.0,52.965,52.9973,52.9489,52.9893,28805.0
2016-12-13 12:15:00,65.65,65.76,65.64,65.68,31865.0,52.9893,53.078,52.9812,53.0135,31865.0
2016-12-13 12:20:00,65.68,65.75,65.67,65.71,24481.0,53.0135,53.07,53.0054,53.0377,24481.0
2016-12-13 12:25:00,65.7,65.7,65.62,65.67,28360.0,53.0296,53.0296,52.965,53.0054,28360.0
2016-12-13 12:30:00,65.67,65.69,65.63,65.69,21650.0,53.0054,53.0215,52.9731,53.0215,21650.0
2016-12-13 12:35:00,65.69,65.8,65.68,65.8,36185.0,53.0215,53.1103,53.0135,53.1103,36185.0
2016-12-13 12:40:00,65.8,65.84,65.77,65.82,43460.0,53.1103,53.1426,53.0861,53.1265,43460.0
2016-12-13 12:45:00,65.82,65.83,65.77,65.78,25494.0,53.1265,53.1345,53.0861,53.0942,25494.0
2016-12-13 12:50:00,65.79,65.85,65.79,65.84,30300.0,53.1023,53.1507,53.1023,53.1426,30300.0
2016-12-13 12:55:00,65.85,65.9,65.83,65.9,23807.0,53.1507,53.191,53.1345,53.191,23807.0
2016-12-13 13:00:00,65.89,65.93,65.87,65.88,30653.0,53.183,53.2153,53.1668,53.1749,30653.0
2016-12-13 13:05:00,65.88,65.94,65.88,65.92,22492.0,53.1749,53.2233,53.1749,53.2072,22492.0
2016-12-13 13:10:00,65.92,65.97,65.92,65.97,22016.0,53.2072,53.2475,53.2072,53.2475,22016.0
2016-12-13 13:15:00,65.97,66.03,65.96,66.02,33535.0,53.2475,53.296,53.2395,53.2879,33535.0
2016-12-13 13:20:00,66.03,66.05,66.0,66.01,31623.0,53.296,53.3121,53.2718,53.2798,31623.0
2016-12-13 13:25:00,66.02,66.04,66.0,66.02,26452.0,53.2879,53.304,53.2718,53.2879,26452.0
2016-12-13 13:30:00,66.02,66.04,66.0,66.02,25916.0,53.2879,53.304,53.2718,53.2879,25916.0
2016-12-13 13:35:00,66.02,66.06,66.01,66.03,28922.0,53.2879,53.3202,53.2798,53.296,28922.0
2016-12-13 13:40:00,66.03,66.06,66.02,66.03,21035.0,53.296,53.3202,53.2879,53.296,21035.0
2016-12-13 13:45:00,66.03,66.07,66.02,66.02,34941.0,53.296,53.3283,53.2879,53.2879,34941.0
2016-12-13 13:50:00,66.03,66.07,66.02,66.06,29549.0,53.296,53.3283,53.2879,53.3202,29549.0
2016-12-13 13:55:00,66.06,66.09,66.06,66.09,36233.0,53.3202,53.3444,53.3202,53.3444,36233.0
2016-12-13 14:00:00,66.09,66.16,66.08,66.15,41839.0,53.3444,53.4009,53.3363,53.3928,41839.0
2016-12-13 14:05:00,66.15,66.15,66.09,66.09,43378.0,53.3928,53.3928,53.3444,53.3444,43378.0
2016-12-13 14:10:00,66.09,66.12,66.07,66.12,42886.0,53.3444,53.3686,53.3283,53.3686,42886.0
2016-12-13 14:15:00,66.12,66.15,66.08,66.14,45448.0,53.3686,53.3928,53.3363,53.3848,45448.0
2016-12-13 14:20:00,66.14,66.2,66.13,66.19,35550.0,53.3848,53.4332,53.3767,53.4251,35550.0
2016-12-13 14:25:00,66.19,66.21,66.17,66.17,55661.0,53.4251,53.4413,53.409,53.409,55661.0
2016-12-13 14:30:00,66.17,66.21,66.13,66.21,34155.0,53.409,53.4413,53.3767,53.4413,34155.0
2016-12-13 14:35:00,66.21,66.23,66.16,66.22,48934.0,53.4413,53.4574,53.4009,53.4493,48934.0
2016-12-13 14:40:00,66.22,66.25,66.18,66.23,56794.0,53.4493,53.4735,53.417,53.4574,56794.0
2016-12-13 14:45:00,66.22,66.28,66.2,66.2,43465.0,53.4493,53.4978,53.4332,53.4332,43465.0
2016-12-13 14:50:00,66.21,66.29,66.21,66.28,41094.0,53.4413,53.5058,53.4413,53.4978,41094.0
2016-12-13 14:55:00,66.28,66.28,66.11,66.12,46883.0,53.4978,53.4978,53.3605,53.3686,46883.0
2016-12-13 15:00:00,66.12,66.21,66.11,66.21,69698.0,53.3686,53.4413,53.3605,53.4413,69698.0
2016-12-13 15:05:00,66.22,66.25,66.19,66.23,44926.0,53.4493,53.4735,53.4251,53.4574,44926.0
2016-12-13 15:10:00,66.23,66.24,66.12,66.12,61664.0,53.4574,53.4655,53.3686,53.3686,61664.0
2016-12-13 15:15:00,66.12,66.2,66.12,66.19,53282.0,53.3686,53.4332,53.3686,53.4251,53282.0
2016-12-13 15:20:00,66.19,66.23,66.1,66.1,81023.0,53.4251,53.4574,53.3525,53.3525,81023.0
2016-12-13 15:25:00,66.11,66.17,66.11,66.14,70477.0,53.3605,53.409,53.3605,53.3848,70477.0
2016-12-13 15:30:00,66.14,66.2,66.13,66.2,55021.0,53.3848,53.4332,53.3767,53.4332,55021.0
2016-12-13 15:35:00,66.2,66.26,66.18,66.21,82090.0,53.4332,53.4816,53.417,53.4413,82090.0
2016-12-13 15:40:00,66.21,66.32,66.2,66.3,104518.0,53.4413,53.53,53.4332,53.5139,104518.0
2016-12-13 15:45:00,66.3,66.33,66.25,66.26,143236.0,53.5139,53.5381,53.4735,53.4816,143236.0
2016-12-13 15:50:00,66.26,66.26,66.2,66.23,147790.0,53.4816,53.4816,53.4332,53.4574,147790.0
2016-12-13 15:55:00,66.24,66.32,66.23,66.3,410308.0,53.4655,53.53,53.4574,53.5139,410308.0
2016-12-14 09:30:00,65.74,65.82,65.42,65.54,147611.0,53.0619,53.1265,52.8036,52.9005,147611.0
2016-12-14 09:35:00,65.56,65.81,65.52,65.77,114746.0,52.9166,53.1184,52.8843,53.0861,114746.0
2016-12-14 09:40:00,65.77,65.93,65.74,65.89,56977.0,53.0861,53.2153,53.0619,53.183,56977.0
2016-12-14 09:45:00,65.91,65.99,65.88,65.94,41985.0,53.1991,53.2637,53.1749,53.2233,41985.0
2016-12-14 09:50:00,65.94,65.97,65.77,65.8,82125.0,53.2233,53.2475,53.0861,53.1103,82125.0
2016-12-14 09:55:00,65.8,65.8,65.67,65.76,71694.0,53.1103,53.1103,53.0054,53.078,71694.0
2016-12-14 10:00:00,65.76,65.93,65.76,65.93,76379.0,53.078,53.2153,53.078,53.2153,76379.0
2016-12-14 10:05:00,65.93,66.03,65.9,66.03,68399.0,53.2153,53.296,53.191,53.296,68399.0
2016-12-14 10:10:00,66.03,66.18,66.03,66.17,57687.0,53.296,53.417,53.296,53.409,57687.0
2016-12-14 10:15:00,66.17,66.22,66.09,66.14,48518.0,53.409,53.4493,53.3444,53.3848,48518.0
2016-12-14 10:20:00,66.14,66.24,66.07,66.17,53149.0,53.3848,53.4655,53.3283,53.409,53149.0
2016-12-14 10:25:00,66.16,66.33,66.16,66.3,56961.0,53.4009,53.5381,53.4009,53.5139,56961.0
2016-12-14 10:30:00,66.3,66.32,66.13,66.14,102976.0,53.5139,53.53,53.3767,53.3848,102976.0
2016-12-14 10:35:00,66.15,66.25,66.14,66.25,61455.0,53.3928,53.4735,53.3848,53.4735,61455.0
2016-12-14 10:40:00,66.26,66.29,66.14,66.15,48698.0,53.4816,53.5058,53.3848,53.3928,48698.0
2016-12-14 10:45:00,66.16,66.22,66.14,66.17,36441.0,53.4009,53.4493,53.3848,53.409,36441.0
2016-12-14 10:50:00,66.17,66.21,66.07,66.21,41794.0,53.409,53.4413,53.3283,53.4413,41794.0
2016-12-14 10:55:00,66.21,66.31,66.17,66.3,54301.0,53.4413,53.522,53.409,53.5139,54301.0
2016-12-14 11:00:00,66.3,66.35,66.28,66.33,65519.0,53.5139,53.5543,53.4978,53.5381,65519.0
2016-12-14 11:05:00,66.32,66.33,66.22,66.27,55838.0,53.53,53.5381,53.4493,53.4897,55838.0
2016-12-14 11:10:00,66.26,66.3,66.23,66.26,44188.0,53.4816,53.5139,53.4574,53.4816,44188.0
2016-12-14 11:15:00,66.26,66.3,66.19,66.21,61506.0,53.4816,53.5139,53.4251,53.4413,61506.0
2016-12-14 11:20:00,66.2,66.31,66.2,66.3,45633.0,53.4332,53.522,53.4332,53.5139,45633.0
2016-12-14 11:25:00,66.3,66.31,66.22,66.26,68091.0,53.5139,53.522,53.4493,53.4816,68091.0
2016-12-14 11:30:00,66.26,66.27,66.06,66.08,49948.0,53.4816,53.4897,53.3202,53.3363,49948.0
2016-12-14 11:35:00,66.08,66.1,65.91,65.94,53983.0,53.3363,53.3525,53.1991,53.2233,53983.0
2016-12-14 11:40:00,65.93,66.0,65.92,65.98,47948.0,53.2153,53.2718,53.2072,53.2556,47948.0
2016-12-14 11:45:00,65.98,66.09,65.95,66.08,37152.0,53.2556,53.3444,53.2314,53.3363,37152.0
2016-12-14 11:50:00,66.07,66.07,66.03,66.04,30640.0,53.3283,53.3283,53.296,53.304,30640.0
2016-12-14 11:55:00,66.05,66.07,65.98,66.04,40824.0,53.3121,53.3283,53.2556,53.304,40824.0
2016-12-14 12:00:00,66.05,66.08,66.03,66.06,23822.0,53.3121,53.3363,53.296,53.3202,23822.0
2016-12-14 12:05:00,66.07,66.15,66.06,66.15,45221.0,53.3283,53.3928,53.3202,53.3928,45221.0
2016-12-14 12:10:00,66.14,66.2,66.12,66.17,36787.0,53.3848,53.4332,53.3686,53.409,36787.0
2016-12-14 12:15:00,66.17,66.18,66.12,66.16,25264.0,53.409,53.417,53.3686,53.4009,25264.0
2016-12-14 12:20:00,66.16,66.17,66.1,66.16,34037.0,53.4009,53.409,53.3525,53.4009,34037.0
2016-12-14 12:25:00,66.16,66.25,66.14,66.24,29987.0,53.4009,53.4735,53.3848,53.4655,29987.0
2016-12-14 12:30:00,66.25,66.31,66.23,66.24,30008.0,53.4735,53.522,53.4574,53.4655,30008.0
2016-12-14 12:35:00,66.24,66.25,66.18,66.22,19344.0,53.4655,53.4735,53.417,53.4493,19344.0
2016-12-14 12:40:00,66.22,66.3,66.18,66.27,47059.0,53.4493,53.5139,53.417,53.4897,47059.0
2016-12-14 12:45:00,66.27,66.29,66.24,66.29,27410.0,53.4897,53.5058,53.4655,53.5058,27410.0
2016-12-14 12:50:00,66.29,66.35,66.28,66.35,44138.0,53.5058,53.5543,53.4978,53.5543,44138.0
2016-12-14 12:55:00,66.34,66.4,66.3,66.32,49878.0,53.5462,53.5946,53.5139,53.53,49878.0
2016-12-14 13:00:00,66.32,66.37,66.3,66.34,31221.0,53.53,53.5704,53.5139,53.5462,31221.0
2016-12-14 13:05:00,66.33,66.33,66.27,66.29,31554.0,53.5381,53.5381,53.4897,53.5058,31554.0
2016-12-14 13:10:00,66.28,66.32,66.25,66.28,24995.0,53.4978,53.53,53.4735,53.4978,24995.0
2016-12-14 13:15:00,66.3,66.31,66.25,66.29,28007.0,53.5139,53.522,53.4735,53.5058,28007.0
2016-12-14 13:20:00,66.29,66.35,66.29,66.33,36588.0,53.5058,53.5543,53.5058,53.5381,36588.0
2016-12-14 13:25:00,66.33,66.36,66.32,66.34,21927.0,53.5381,53.5623,53.53,53.5462,21927.0
2016-12-14 13:30:00,66.34,66.35,66.3,66.3,18225.0,53.5462,53.5543,53.5139,53.5139,18225.0
2016-12-14 13:35:00,66.31,66.34,66.28,66.28,26743.0,53.522,53.5462,53.4978,53.4978,26743.0
2016-12-14 13:40:00,66.28,66.31,66.26,66.26,32830.0,53.4978,53.522,53.4816,53.4816,32830.0
2016-12-14 13:45:00,66.27,66.3,66.26,66.28,94062.0,53.4897,53.5139,53.4816,53.4978,94062.0
2016-12-14 13:50:00,66.28,66.28,66.26,66.27,68249.0,53.4978,53.4978,53.4816,53.4897,68249.0
2016-12-14 13:55:00,66.28,66.37,66.24,66.25,150886.0,53.4978,53.5704,53.4655,53.4735,150886.0
2016-12-14 14:00:00,66.27,66.9,66.19,66.85,198168.0,53.4897,53.9982,53.4251,53.9578,198168.0
2016-12-14 14:05:00,66.83,66.99,66.73,66.93,97227.0,53.9417,54.0708,53.861,54.0224,97227.0
2016-12-14 14:10:00,66.92,67.0,66.8,66.8,81236.0,54.0143,54.0789,53.9175,53.9175,81236.0
2016-12-14 14:15:00,66.81,66.92,66.75,66.88,92457.0,53.9256,54.0143,53.8771,53.9821,92457.0
2016-12-14 14:20:00,66.89,66.91,66.66,66.7,53476.0,53.9901,54.0063,53.8045,53.8368,53476.0
2016-12-14 14:25:00,66.67,66.68,66.14,66.16,93364.0,53.8125,53.8206,53.3848,53.4009,93364.0
2016-12-14 14:30:00,66.17,66.23,66.11,66.14,132206.0,53.409,53.4574,53.3605,53.3848,132206.0
2016-12-14 14:35:00,66.11,66.17,66.06,66.11,93947.0,53.3605,53.409,53.3202,53.3605,93947.0
2016-12-14 14:40:00,66.11,66.22,66.08,66.15,90025.0,53.3605,53.4493,53.3363,53.3928,90025.0
2016-12-14 14:45:00,66.16,66.25,66.11,66.19,105187.0,53.4009,53.4735,53.3605,53.4251,105187.0
2016-12-14 14:50:00,66.19,66.23,65.93,65.96,82458.0,53.4251,53.4574,53.2153,53.2395,82458.0
2016-12-14 14:55:00,65.96,66.14,65.94,66.05,57905.0,53.2395,53.3848,53.2233,53.3121,57905.0
2016-12-14 15:00:00,66.04,66.2,66.01,66.16,82875.0,53.304,53.4332,53.2798,53.4009,82875.0
2016-12-14 15:05:00,66.16,66.29,65.97,65.98,97295.0,53.4009,53.5058,53.2475,53.2556,97295.0
2016-12-14 15:10:00,65.98,66.07,65.92,66.01,58728.0,53.2556,53.3283,53.2072,53.2798,58728.0
2016-12-14 15:15:00,66.0,66.0,65.85,65.93,75085.0,53.2718,53.2718,53.1507,53.2153,75085.0
2016-12-14 15:20:00,65.92,66.07,65.9,66.05,81748.0,53.2072,53.3283,53.191,53.3121,81748.0
2016-12-14 15:25:00,66.04,66.17,66.04,66.12,63467.0,53.304,53.409,53.304,53.3686,63467.0
2016-12-14 15:30:00,66.12,66.24,66.11,66.24,162746.0,53.3686,53.4655,53.3605,53.4655,162746.0
2016-12-14 15:35:00,66.23,66.33,66.19,66.27,124742.0,53.4574,53.5381,53.4251,53.4897,124742.0
2016-12-14 15:40:00,66.28,66.29,66.11,66.16,106304.0,53.4978,53.5058,53.3605,53.4009,106304.0
2016-12-14 15:45:00,66.15,66.2,66.11,66.12,101157.0,53.3928,53.4332,53.3605,53.3686,101157.0
2016-12-14 15:50:00,66.12,66.12,65.93,66.05,195938.0,53.3686,53.3686,53.2153,53.3121,195938.0
2016-12-14 15:55:00,66.05,66.08,65.96,66.0,274583.0,53.3121,53.3363,53.2395,53.2718,274583.0
2016-12-15 09:30:00,66.26,66.88,66.2,66.86,105174.0,53.4816,53.9821,53.4332,53.9659,105174.0
2016-12-15 09:35:00,66.82,66.85,66.44,66.55,82917.0,53.9336,53.9578,53.6269,53.7157,82917.0
2016-12-15 09:40:00,66.5,66.81,66.5,66.72,85745.0,53.6753,53.9256,53.6753,53.8529,85745.0
2016-12-15 09:45:00,66.72,66.79,66.56,66.65,83509.0,53.8529,53.9094,53.7238,53.7964,83509.0
2016-12-15 09:50:00,66.67,66.77,66.66,66.74,60743.0,53.8125,53.8933,53.8045,53.869,60743.0
2016-12-15 09:55:00,66.74,66.87,66.7,66.84,84029.0,53.869,53.974,53.8368,53.9498,84029.0
2016-12-15 10:00:00,66.84,67.0,66.83,66.93,66971.0,53.9498,54.0789,53.9417,54.0224,66971.0
2016-12-15 10:05:00,66.93,67.03,66.72,66.83,59831.0,54.0224,54.1031,53.8529,53.9417,59831.0
2016-12-15 10:10:00,66.83,66.83,66.66,66.73,70716.0,53.9417,53.9417,53.8045,53.861,70716.0
2016-12-15 10:15:00,66.73,66.81,66.62,66.66,49147.0,53.861,53.9256,53.7722,53.8045,49147.0
2016-12-15 10:20:00,66.66,66.72,66.49,66.56,35320.0,53.8045,53.8529,53.6673,53.7238,35320.0
2016-12-15 10:25:00,66.56,66.62,66.52,66.54,31648.0,53.7238,53.7722,53.6915,53.7076,31648.0
2016-12-15 10:30:00,66.54,66.64,66.52,66.61,86091.0,53.7076,53.7883,53.6915,53.7641,86091.0
2016-12-15 10:35:00,66.61,66.63,66.51,66.62,42250.0,53.7641,53.7803,53.6834,53.7722,42250.0
2016-12-15 10:40:00,66.61,66.72,66.56,66.7,41078.0,53.7641,53.8529,53.7238,53.8368,41078.0
2016-12-15 10:45:00,66.7,66.72,66.55,66.67,61070.0,53.8368,53.8529,53.7157,53.8125,61070.0
2016-12-15 10:50:00,66.68,66.74,66.66,66.7,76426.0,53.8206,53.869,53.8045,53.8368,76426.0
2016-12-15 10:55:00,66.7,66.7,66.58,66.61,65201.0,53.8368,53.8368,53.7399,53.7641,65201.0
2016-12-15 11:00:00,66.61,66.72,66.61,66.7,41243.0,53.7641,53.8529,53.7641,53.8368,41243.0
2016-12-15 11:05:00,66.71,66.8,66.71,66.73,58319.0,53.8448,53.9175,53.8448,53.861,58319.0
2016-12-15 11:10:00,66.73,66.78,66.71,66.77,48981.0,53.861,53.9013,53.8448,53.8933,48981.0
2016-12-15 11:15:00,66.77,66.86,66.77,66.81,43635.0,53.8933,53.9659,53.8933,53.9256,43635.0
2016-12-15 11:20:00,66.8,66.85,66.75,66.77,40248.0,53.9175,53.9578,53.8771,53.8933,40248.0
2016-12-15 11:25:00,66.77,66.77,66.67,66.67,32883.0,53.8933,53.8933,53.8125,53.8125,32883.0
2016-12-15 11:30:00,66.67,66.71,66.66,66.67,66721.0,53.8125,53.8448,53.8045,53.8125,66721.0
2016-12-15 11:35:00,66.67,66.7,66.66,66.7,48041.0,53.8125,53.8368,53.8045,53.8368,48041.0
2016-12-15 11:40:00,66.7,66.71,66.63,66.63,66303.0,53.8368,53.8448,53.7803,53.7803,66303.0
2016-12-15 11:45:00,66.62,66.68,66.61,66.67,40892.0,53.7722,53.8206,53.7641,53.8125,40892.0
2016-12-15 11:50:00,66.67,66.72,66.66,66.69,55616.0,53.8125,53.8529,53.8045,53.8287,55616.0
2016-12-15 11:55:00,66.69,66.71,66.66,66.68,36259.0,53.8287,53.8448,53.8045,53.8206,36259.0
2016-12-15 12:00:00,66.69,66.72,66.57,66.61,47338.0,53.8287,53.8529,53.7318,53.7641,47338.0
2016-12-15 12:05:00,66.61,66.65,66.56,66.65,57196.0,53.7641,53.7964,53.7238,53.7964,57196.0
2016-12-15 12:10:00,66.64,66.7,66.64,66.66,68180.0,53.7883,53.8368,53.7883,53.8045,68180.0
2016-12-15 12:15:00,66.65,66.7,66.6,66.69,48379.0,53.7964,53.8368,53.756,53.8287,48379.0
2016-12-15 12:20:00,66.69,66.7,66.59,66.61,51333.0,53.8287,53.8368,53.748,53.7641,51333.0
2016-12-15 12:25:00,66.61,66.62,66.55,66.57,31392.0,53.7641,53.7722,53.7157,53.7318,31392.0
2016-12-15 12:30:00,66.56,66.59,66.52,66.53,70814.0,53.7238,53.748,53.6915,53.6995,70814.0
2016-12-15 12:35:00,66.53,66.55,66.47,66.47,34912.0,53.6995,53.7157,53.6511,53.6511,34912.0
2016-12-15 12:40:00,66.47,66.53,66.44,66.5,41271.0,53.6511,53.6995,53.6269,53.6753,41271.0
2016-12-15 12:45:00,66.5,66.52,66.47,66.48,30356.0,53.6753,53.6915,53.6511,53.6592,30356.0
2016-12-15 12:50:00,66.48,66.49,66.27,66.3,67626.0,53.6592,53.6673,53.4897,53.5139,67626.0
2016-12-15 12:55:00,66.3,66.36,66.3,66.34,50178.0,53.5139,53.5623,53.5139,53.5462,50178.0
2016-12-15 13:00:00,66.35,66.41,66.35,66.4,88403.0,53.5543,53.6027,53.5543,53.5946,88403.0
2016-12-15 13:05:00,66.39,66.41,66.35,66.37,62701.0,53.5865,53.6027,53.5543,53.5704,62701.0
2016-12-15 13:10:00,66.38,66.41,66.32,66.33,48239.0,53.5785,53.6027,53.53,53.5381,48239.0
2016-12-15 13:15:00,66.34,66.39,66.31,66.38,32549.0,53.5462,53.5865,53.522,53.5785,32549.0
2016-12-15 13:20:00,66.39,66.41,66.35,66.37,35157.0,53.5865,53.6027,53.5543,53.5704,35157.0
2016-12-15 13:25:00,66.38,66.41,66.35,66.4,35610.0,53.5785,53.6027,53.5543,53.5946,35610.0
2016-12-15 13:30:00,66.4,66.42,66.38,66.42,24574.0,53.5946,53.6108,53.5785,53.6108,24574.0
2016-12-15 13:35:00,66.41,66.44,66.26,66.27,59703.0,53.6027,53.6269,53.4816,53.4897,59703.0
2016-12-15 13:40:00,66.26,66.26,66.21,66.23,65990.0,53.4816,53.4816,53.4413,53.4574,65990.0
2016-12-15 13:45:00,66.23,66.25,66.17,66.23,52155.0,53.4574,53.4735,53.409,53.4574,52155.0
2016-12-15 13:50:00,66.23,66.26,66.13,66.19,66052.0,53.4574,53.4816,53.3767,53.4251,66052.0
2016-12-15 13:55:00,66.18,66.26,66.17,66.2,49770.0,53.417,53.4816,53.409,53.4332,49770.0
2016-12-15 14:00:00,66.2,66.27,66.17,66.26,36094.0,53.4332,53.4897,53.409,53.4816,36094.0
2016-12-15 14:05:00,66.26,66.3,66.24,66.26,44533.0,53.4816,53.5139,53.4655,53.4816,44533.0
2016-12-15 14:10:00,66.26,66.31,66.25,66.31,26822.0,53.4816,53.522,53.4735,53.522,26822.0
2016-12-15 14:15:00,66.31,66.36,66.29,66.32,38692.0,53.522,53.5623,53.5058,53.53,38692.0
2016-12-15 14:20:00,66.33,66.37,66.24,66.24,60174.0,53.5381,53.5704,53.4655,53.4655,60174.0
2016-12-15 14:25:00,66.24,66.26,66.2,66.26,83103.0,53.4655,53.4816,53.4332,53.4816,83103.0
2016-12-15 14:30:00,66.25,66.26,66.22,66.26,77153.0,53.4735,53.4816,53.4493,53.4816,77153.0
2016-12-15 14:35:00,66.26,66.27,66.17,66.23,66409.0,53.4816,53.4897,53.409,53.4574,66409.0
2016-12-15 14:40:00,66.23,66.26,66.21,66.25,57716.0,53.4574,53.4816,53.4413,53.4735,57716.0
2016-12-15 14:45:00,66.25,66.26,66.19,66.21,34270.0,53.4735,53.4816,53.4251,53.4413,34270.0
2016-12-15 14:50:00,66.21,66.26,66.19,66.23,47802.0,53.4413,53.4816,53.4251,53.4574,47802.0
2016-12-15 14:55:00,66.24,66.26,66.19,66.21,50333.0,53.4655,53.4816,53.4251,53.4413,50333.0
2016-12-15 15:00:00,66.21,66.26,66.17,66.22,112589.0,53.4413,53.4816,53.409,53.4493,112589.0
2016-12-15 15:05:00,66.22,66.26,66.22,66.25,71994.0,53.4493,53.4816,53.4493,53.4735,71994.0
2016-12-15 15:10:00,66.24,66.3,66.21,66.29,59373.0,53.4655,53.5139,53.4413,53.5058,59373.0
2016-12-15 15:15:00,66.29,66.38,66.27,66.35,71361.0,53.5058,53.5785,53.4897,53.5543,71361.0
2016-12-15 15:20:00,66.35,66.41,66.35,66.38,67057.0,53.5543,53.6027,53.5543,53.5785,67057.0
2016-12-15 15:25:00,66.38,66.41,66.34,66.34,66443.0,53.5785,53.6027,53.5462,53.5462,66443.0
2016-12-15 15:30:00,66.35,66.41,66.35,66.36,84367.0,53.5543,53.6027,53.5543,53.5623,84367.0
2016-12-15 15:35:00,66.37,66.37,66.25,66.33,104308.0,53.5704,53.5704,53.4735,53.5381,104308.0
2016-12-15 15:40:00,66.32,66.36,66.3,66.34,100022.0,53.53,53.5623,53.5139,53.5462,100022.0
2016-12-15 15:45:00,66.34,66.41,66.28,66.28,148473.0,53.5462,53.6027,53.4978,53.4978,148473.0
2016-12-15 15:50:00,66.28,66.35,66.28,66.32,160893.0,53.4978,53.5543,53.4978,53.53,160893.0
2016-12-15 15:55:00,66.32,66.33,66.15,66.2,362481.0,53.53,53.5381,53.3928,53.4332,362481.0
2016-12-16 09:30:00,66.33,66.36,66.21,66.26,826368.0,53.5381,53.5623,53.4413,53.4816,826368.0
2016-12-16 09:35:00,66.26,66.3,66.2,66.24,73848.0,53.4816,53.5139,53.4332,53.4655,73848.0
2016-12-16 09:40:00,66.25,66.31,66.2,66.26,48666.0,53.4735,53.522,53.4332,53.4816,48666.0
2016-12-16 09:45:00,66.26,66.27,66.22,66.26,48428.0,53.4816,53.4897,53.4493,53.4816,48428.0
2016-12-16 09:50:00,66.26,66.27,66.21,66.25,50105.0,53.4816,53.4897,53.4413,53.4735,50105.0
2016-12-16 09:55:00,66.25,66.45,66.22,66.42,163562.0,53.4735,53.635,53.4493,53.6108,163562.0
2016-12-16 10:00:00,66.42,66.43,66.36,66.41,60520.0,53.6108,53.6188,53.5623,53.6027,60520.0
2016-12-16 10:05:00,66.41,66.42,66.37,66.37,97276.0,53.6027,53.6108,53.5704,53.5704,97276.0
2016-12-16 10:10:00,66.36,66.41,66.35,66.4,47536.0,53.5623,53.6027,53.5543,53.5946,47536.0
2016-12-16 10:15:00,66.4,66.41,66.37,66.38,76515.0,53.5946,53.6027,53.5704,53.5785,76515.0
2016-12-16 10:20:00,66.38,66.4,66.37,66.38,47369.0,53.5785,53.5946,53.5704,53.5785,47369.0
2016-12-16 10:25:00,66.39,66.41,66.36,66.4,51926.0,53.5865,53.6027,53.5623,53.5946,51926.0
2016-12-16 10:30:00,66.4,66.4,66.29,66.3,75589.0,53.5946,53.5946,53.5058,53.5139,75589.0
2016-12-16 10:35:00,66.31,66.37,66.3,66.37,62507.0,53.522,53.5704,53.5139,53.5704,62507.0
2016-12-16 10:40:00,66.36,66.48,66.34,66.48,149193.0,53.5623,53.6592,53.5462,53.6592,149193.0
2016-12-16 10:45:00,66.48,66.58,66.47,66.58,42826.0,53.6592,53.7399,53.6511,53.7399,42826.0
2016-12-16 10:50:00,66.58,66.58,66.55,66.58,46495.0,53.7399,53.7399,53.7157,53.7399,46495.0
2016-12-16 10:55:00,66.58,66.68,66.56,66.66,96524.0,53.7399,53.8206,53.7238,53.8045,96524.0
2016-12-16 11:00:00,66.66,66.67,66.62,66.63,40008.0,53.8045,53.8125,53.7722,53.7803,40008.0
2016-12-16 11:05:00,66.62,66.68,66.58,66.61,48134.0,53.7722,53.8206,53.7399,53.7641,48134.0
2016-12-16 11:10:00,66.62,66.67,66.55,66.57,38371.0,53.7722,53.8125,53.7157,53.7318,38371.0
2016-12-16 11:15:00,66.56,66.57,66.4,66.4,56056.0,53.7238,53.7318,53.5946,53.5946,56056.0
2016-12-16 11:20:00,66.4,66.41,66.34,66.37,71688.0,53.5946,53.6027,53.5462,53.5704,71688.0
2016-12-16 11:25:00,66.38,66.4,66.29,66.29,69241.0,53.5785,53.5946,53.5058,53.5058,69241.0
2016-12-16 11:30:00,66.29,66.3,66.18,66.23,121758.0,53.5058,53.5139,53.417,53.4574,121758.0
2016-12-16 11:35:00,66.23,66.29,66.23,66.26,58452.0,53.4574,53.5058,53.4574,53.4816,58452.0
2016-12-16 11:40:00,66.25,66.32,66.24,66.31,31976.0,53.4735,53.53,53.4655,53.522,31976.0
2016-12-16 11:45:00,66.31,66.37,66.28,66.35,43683.0,53.522,53.5704,53.4978,53.5543,43683.0
2016-12-16 11:50:00,66.36,66.43,66.34,66.42,26766.0,53.5623,53.6188,53.5462,53.6108,26766.0
2016-12-16 11:55:00,66.43,66.49,66.43,66.49,24551.0,53.6188,53.6673,53.6188,53.6673,24551.0
2016-12-16 12:00:00,66.49,66.52,66.49,66.52,30939.0,53.6673,53.6915,53.6673,53.6915,30939.0
2016-12-16 12:05:00,66.51,66.53,66.49,66.51,67828.0,53.6834,53.6995,53.6673,53.6834,67828.0
2016-12-16 12:10:00,66.51,66.52,66.48,66.49,32073.0,53.6834,53.6915,53.6592,53.6673,32073.0
2016-12-16 12:15:00,66.48,66.51,66.38,66.4,46808.0,53.6592,53.6834,53.5785,53.5946,46808.0
2016-12-16 12:20:00,66.4,66.43,66.37,66.37,32970.0,53.5946,53.6188,53.5704,53.5704,32970.0
2016-12-16 12:25:00,66.37,66.49,66.37,66.48,26360.0,53.5704,53.6673,53.5704,53.6592,26360.0
2016-12-16 12:30:00,66.49,66.49,66.39,66.39,43914.0,53.6673,53.6673,53.5865,53.5865,43914.0
2016-12-16 12:35:00,66.39,66.43,66.38,66.39,56541.0,53.5865,53.6188,53.5785,53.5865,56541.0
2016-12-16 12:40:00,66.39,66.4,66.34,66.37,28752.0,53.5865,53.5946,53.5462,53.5704,28752.0
2016-12-16 12:45:00,66.36,66.37,66.32,66.35,25406.0,53.5623,53.5704,53.53,53.5543,25406.0
2016-12-16 12:50:00,66.35,66.35,66.22,66.28,27881.0,53.5543,53.5543,53.4493,53.4978,27881.0
2016-12-16 12:55:00,66.28,66.3,66.26,66.28,27447.0,53.4978,53.5139,53.4816,53.4978,27447.0
2016-12-16 13:00:00,66.28,66.32,66.27,66.29,27323.0,53.4978,53.53,53.4897,53.5058,27323.0
2016-12-16 13:05:00,66.29,66.37,66.29,66.35,28653.0,53.5058,53.5704,53.5058,53.5543,28653.0
2016-12-16 13:10:00,66.35,66.36,66.29,66.3,36042.0,53.5543,53.5623,53.5058,53.5139,36042.0
2016-12-16 13:15:00,66.29,66.3,66.24,66.27,25793.0,53.5058,53.5139,53.4655,53.4897,25793.0
2016-12-16 13:20:00,66.27,66.27,66.19,66.19,44588.0,53.4897,53.4897,53.4251,53.4251,44588.0
2016-12-16 13:25:00,66.19,66.22,66.17,66.18,30533.0,53.4251,53.4493,53.409,53.417,30533.0
2016-12-16 13:30:00,66.18,66.2,66.16,66.16,76148.0,53.417,53.4332,53.4009,53.4009,76148.0
2016-12-16 13:35:00,66.17,66.21,66.17,66.21,27222.0,53.409,53.4413,53.409,53.4413,27222.0
2016-12-16 13:40:00,66.22,66.25,66.21,66.23,40340.0,53.4493,53.4735,53.4413,53.4574,40340.0
2016-12-16 13:45:00,66.23,66.25,66.17,66.21,21850.0,53.4574,53.4735,53.409,53.4413,21850.0
2016-12-16 13:50:00,66.22,66.26,66.2,66.22,43704.0,53.4493,53.4816,53.4332,53.4493,43704.0
2016-12-16 13:55:00,66.23,66.25,66.17,66.18,54184.0,53.4574,53.4735,53.409,53.417,54184.0
2016-12-16 14:00:00,66.18,66.2,66.12,66.15,77373.0,53.417,53.4332,53.3686,53.3928,77373.0
2016-12-16 14:05:00,66.15,66.15,66.07,66.07,110685.0,53.3928,53.3928,53.3283,53.3283,110685.0
2016-12-16 14:10:00,66.07,66.13,66.07,66.09,123174.0,53.3283,53.3767,53.3283,53.3444,123174.0
2016-12-16 14:15:00,66.09,66.1,66.03,66.03,75335.0,53.3444,53.3525,53.296,53.296,75335.0
2016-12-16 14:20:00,66.03,66.05,65.99,66.02,61574.0,53.296,53.3121,53.2637,53.2879,61574.0
2016-12-16 14:25:00,66.01,66.11,65.99,66.11,49912.0,53.2798,53.3605,53.2637,53.3605,49912.0
2016-12-16 14:30:00,66.11,66.12,66.06,66.12,50451.0,53.3605,53.3686,53.3202,53.3686,50451.0
2016-12-16 14:35:00,66.13,66.15,66.11,66.15,55198.0,53.3767,53.3928,53.3605,53.3928,55198.0
2016-12-16 14:40:00,66.15,66.2,66.13,66.19,77299.0,53.3928,53.4332,53.3767,53.4251,77299.0
2016-12-16 14:45:00,66.2,66.26,66.18,66.24,51719.0,53.4332,53.4816,53.417,53.4655,51719.0
2016-12-16 14:50:00,66.23,66.3,66.23,66.26,36257.0,53.4574,53.5139,53.4574,53.4816,36257.0
2016-12-16 14:55:00,66.25,66.32,66.25,66.3,26137.0,53.4735,53.53,53.4735,53.5139,26137.0
2016-12-16 15:00:00,66.3,66.31,66.2,66.22,45092.0,53.5139,53.522,53.4332,53.4493,45092.0
2016-12-16 15:05:00,66.23,66.23,66.14,66.16,39396.0,53.4574,53.4574,53.3848,53.4009,39396.0
2016-12-16 15:10:00,66.17,66.18,66.12,66.15,65039.0,53.409,53.417,53.3686,53.3928,65039.0
2016-12-16 15:15:00,66.16,66.16,66.1,66.15,55461.0,53.4009,53.4009,53.3525,53.3928,55461.0
2016-12-16 15:20:00,66.16,66.21,66.13,66.2,67526.0,53.4009,53.4413,53.3767,53.4332,67526.0
2016-12-16 15:25:00,66.2,66.21,66.14,66.2,80635.0,53.4332,53.4413,53.3848,53.4332,80635.0
2016-12-16 15:30:00,66.19,66.24,66.18,66.22,82480.0,53.4251,53.4655,53.417,53.4493,82480.0
2016-12-16 15:35:00,66.21,66.22,66.17,66.2,76330.0,53.4413,53.4493,53.409,53.4332,76330.0
2016-12-16 15:40:00,66.2,66.25,66.15,66.19,156520.0,53.4332,53.4735,53.3928,53.4251,156520.0
2016-12-16 15:45:00,66.19,66.34,66.18,66.3,217059.0,53.4251,53.5462,53.417,53.5139,217059.0
2016-12-16 15:50:00,66.3,66.31,66.19,66.21,226937.0,53.5139,53.522,53.4251,53.4413,226937.0
2016-12-16 15:55:00,66.21,66.3,66.13,66.28,628705.0,53.4413,53.5139,53.3767,53.4978,628705.0
2016-12-19 09:30:00,66.35,66.49,66.3,66.48,61202.0,53.5543,53.6673,53.5139,53.6592,61202.0
2016-12-19 09:35:00,66.47,66.68,66.41,66.67,30048.0,53.6511,53.8206,53.6027,53.8125,30048.0
2016-12-19 09:40:00,66.64,66.65,66.49,66.52,22827.0,53.7883,53.7964,53.6673,53.6915,22827.0
2016-12-19 09:45:00,66.52,66.57,66.4,66.4,48675.0,53.6915,53.7318,53.5946,53.5946,48675.0
2016-12-19 09:50:00,66.39,66.4,66.26,66.26,30246.0,53.5865,53.5946,53.4816,53.4816,30246.0
2016-12-19 09:55:00,66.27,66.33,66.25,66.31,27539.0,53.4897,53.5381,53.4735,53.522,27539.0
2016-12-19 10:00:00,66.32,66.34,66.25,66.26,30313.0,53.53,53.5462,53.4735,53.4816,30313.0
2016-12-19 10:05:00,66.26,66.26,66.06,66.1,40750.0,53.4816,53.4816,53.3202,53.3525,40750.0
2016-12-19 10:10:00,66.09,66.12,66.07,66.1,33243.0,53.3444,53.3686,53.3283,53.3525,33243.0
2016-12-19 10:15:00,66.11,66.24,66.1,66.24,21276.0,53.3605,53.4655,53.3525,53.4655,21276.0
2016-12-19 10:20:00,66.24,66.3,66.21,66.28,66643.0,53.4655,53.5139,53.4413,53.4978,66643.0
2016-12-19 10:25:00,66.29,66.3,66.23,66.23,67970.0,53.5058,53.5139,53.4574,53.4574,67970.0
2016-12-19 10:30:00,66.24,66.3,66.21,66.29,89146.0,53.4655,53.5139,53.4413,53.5058,89146.0
2016-12-19 10:35:00,66.28,66.38,66.27,66.32,36202.0,53.4978,53.5785,53.4897,53.53,36202.0
2016-12-19 10:40:00,66.33,66.38,66.32,66.34,25466.0,53.5381,53.5785,53.53,53.5462,25466.0
2016-12-19 10:45:00,66.34,66.34,66.27,66.3,153413.0,53.5462,53.5462,53.4897,53.5139,153413.0
2016-12-19 10:50:00,66.3,66.39,66.29,66.35,25620.0,53.5139,53.5865,53.5058,53.5543,25620.0
2016-12-19 10:55:00,66.36,66.36,66.31,66.34,27952.0,53.5623,53.5623,53.522,53.5462,27952.0
2016-12-19 11:00:00,66.34,66.35,66.27,66.28,33391.0,53.5462,53.5543,53.4897,53.4978,33391.0
2016-12-19 11:05:00,66.28,66.31,66.28,66.29,26826.0,53.4978,53.522,53.4978,53.5058,26826.0
2016-12-19 11:10:00,66.3,66.31,66.23,66.23,36510.0,53.5139,53.522,53.4574,53.4574,36510.0
2016-12-19 11:15:00,66.23,66.26,66.2,66.21,36748.0,53.4574,53.4816,53.4332,53.4413,36748.0
2016-12-19 11:20:00,66.21,66.21,66.11,66.15,33679.0,53.4413,53.4413,53.3605,53.3928,33679.0
2016-12-19 11:25:00,66.14,66.16,65.97,66.03,51917.0,53.3848,53.4009,53.2475,53.296,51917.0
2016-12-19 11:30:00,66.03,66.09,66.01,66.06,35462.0,53.296,53.3444,53.2798,53.3202,35462.0
2016-12-19 11:35:00,66.05,66.1,66.04,66.09,47760.0,53.3121,53.3525,53.304,53.3444,47760.0
2016-12-19 11:40:00,66.09,66.1,65.96,65.98,44131.0,53.3444,53.3525,53.2395,53.2556,44131.0
2016-12-19 11:45:00,65.98,65.98,65.86,65.87,85646.0,53.2556,53.2556,53.1588,53.1668,85646.0
2016-12-19 11:50:00,65.87,65.89,65.8,65.8,48067.0,53.1668,53.183,53.1103,53.1103,48067.0
2016-12-19 11:55:00,65.81,65.81,65.67,65.68,41754.0,53.1184,53.1184,53.0054,53.0135,41754.0
2016-12-19 12:00:00,65.67,65.68,65.61,65.61,31947.0,53.0054,53.0135,52.957,52.957,31947.0
2016-12-19 12:05:00,65.62,65.76,65.6,65.75,51144.0,52.965,53.078,52.9489,53.07,51144.0
2016-12-19 12:10:00,65.75,65.75,65.72,65.73,31958.0,53.07,53.07,53.0458,53.0538,31958.0
2016-12-19 12:15:00,65.73,65.84,65.73,65.81,26462.0,53.0538,53.1426,53.0538,53.1184,26462.0
2016-12-19 12:20:00,65.82,65.88,65.81,65.87,22789.0,53.1265,53.1749,53.1184,53.1668,22789.0
2016-12-19 12:25:00,65.88,65.88,65.8,65.85,40953.0,53.1749,53.1749,53.1103,53.1507,40953.0
2016-12-19 12:30:00,65.84,65.85,65.8,65.82,34266.0,53.1426,53.1507,53.1103,53.1265,34266.0
2016-12-19 12:35:00,65.82,65.84,65.81,65.81,22707.0,53.1265,53.1426,53.1184,53.1184,22707.0
2016-12-19 12:40:00,65.81,65.82,65.78,65.8,28691.0,53.1184,53.1265,53.0942,53.1103,28691.0
2016-12-19 12:45:00,65.8,65.8,65.76,65.77,51704.0,53.1103,53.1103,53.078,53.0861,51704.0
2016-12-19 12:50:00,65.77,65.83,65.76,65.8,38476.0,53.0861,53.1345,53.078,53.1103,38476.0
2016-12-19 12:55:00,65.79,65.81,65.77,65.8,20133.0,53.1023,53.1184,53.0861,53.1103,20133.0
2016-12-19 13:00:00,65.8,65.81,65.77,65.8,43352.0,53.1103,53.1184,53.0861,53.1103,43352.0
2016-12-19 13:05:00,65.8,65.81,65.79,65.81,29497.0,53.1103,53.1184,53.1023,53.1184,29497.0
2016-12-19 13:10:00,65.81,65.83,65.75,65.79,42957.0,53.1184,53.1345,53.07,53.1023,42957.0
2016-12-19 13:15:00,65.8,65.86,65.79,65.86,20809.0,53.1103,53.1588,53.1023,53.1588,20809.0
2016-12-19 13:20:00,65.86,65.92,65.82,65.91,24301.0,53.1588,53.2072,53.1265,53.1991,24301.0
2016-12-19 13:25:00,65.92,65.98,65.91,65.98,18055.0,53.2072,53.2556,53.1991,53.2556,18055.0
2016-12-19 13:30:00,65.98,66.03,65.97,66.03,35544.0,53.2556,53.296,53.2475,53.296,35544.0
2016-12-19 13:35:00,66.03,66.04,66.0,66.01,22417.0,53.296,53.304,53.2718,53.2798,22417.0
2016-12-19 13:40:00,66.01,66.03,65.98,66.0,30648.0,53.2798,53.296,53.2556,53.2718,30648.0
2016-12-19 13:45:00,66.0,66.12,66.0,66.09,37113.0,53.2718,53.3686,53.2718,53.3444,37113.0
2016-12-19 13:50:00,66.1,66.18,66.08,66.16,42038.0,53.3525,53.417,53.3363,53.4009,42038.0
2016-12-19 13:55:00,66.17,66.29,66.16,66.29,70440.0,53.409,53.5058,53.4009,53.5058,70440.0
2016-12-19 14:00:00,66.29,66.3,66.26,66.28,31307.0,53.5058,53.5139,53.4816,53.4978,31307.0
2016-12-19 14:05:00,66.28,66.3,66.26,66.3,22863.0,53.4978,53.5139,53.4816,53.5139,22863.0
2016-12-19 14:10:00,66.3,66.35,66.29,66.35,38077.0,53.5139,53.5543,53.5058,53.5543,38077.0
2016-12-19 14:15:00,66.35,66.36,66.32,66.36,24703.0,53.5543,53.5623,53.53,53.5623,24703.0
2016-12-19 14:20:00,66.35,66.43,66.34,66.41,75942.0,53.5543,53.6188,53.5462,53.6027,75942.0
2016-12-19 14:25:00,66.41,66.44,66.4,66.42,21843.0,53.6027,53.6269,53.5946,53.6108,21843.0
2016-12-19 14:30:00,66.42,66.43,66.34,66.36,34162.0,53.6108,53.6188,53.5462,53.5623,34162.0
2016-12-19 14:35:00,66.37,66.43,66.36,66.38,29369.0,53.5704,53.6188,53.5623,53.5785,29369.0
2016-12-19 14:40:00,66.37,66.4,66.37,66.38,35054.0,53.5704,53.5946,53.5704,53.5785,35054.0
2016-12-19 14:45:00,66.38,66.38,66.31,66.35,21427.0,53.5785,53.5785,53.522,53.5543,21427.0
2016-12-19 14:50:00,66.35,66.37,66.32,66.35,29094.0,53.5543,53.5704,53.53,53.5543,29094.0
2016-12-19 14:55:00,66.35,66.36,66.32,66.32,22487.0,53.5543,53.5623,53.53,53.53,22487.0
2016-12-19 15:00:00,66.34,66.36,66.3,66.35,23493.0,53.5462,53.5623,53.5139,53.5543,23493.0
2016-12-19 15:05:00,66.35,66.39,66.33,66.39,34081.0,53.5543,53.5865,53.5381,53.5865,34081.0
2016-12-19 15:10:00,66.39,66.39,66.33,66.36,48245.0,53.5865,53.5865,53.5381,53.5623,48245.0
2016-12-19 15:15:00,66.35,66.36,66.3,66.31,25068.0,53.5543,53.5623,53.5139,53.522,25068.0
2016-12-19 15:20:00,66.3,66.33,66.26,66.31,39789.0,53.5139,53.5381,53.4816,53.522,39789.0
2016-12-19 15:25:00,66.31,66.4,66.3,66.39,26741.0,53.522,53.5946,53.5139,53.5865,26741.0
2016-12-19 15:30:00,66.4,66.43,66.38,66.42,47006.0,53.5946,53.6188,53.5785,53.6108,47006.0
2016-12-19 15:35:00,66.43,66.45,66.41,66.43,71543.0,53.6188,53.635,53.6027,53.6188,71543.0
2016-12-19 15:40:00,66.42,66.48,66.41,66.46,77641.0,53.6108,53.6592,53.6027,53.643,77641.0
2016-12-19 15:45:00,66.46,66.52,66.45,66.52,161450.0,53.643,53.6915,53.635,53.6915,161450.0
2016-12-19 15:50:00,66.51,66.51,66.42,66.44,108394.0,53.6834,53.6834,53.6108,53.6269,108394.0
2016-12-19 15:55:00,66.44,66.56,66.41,66.53,324106.0,53.6269,53.7238,53.6027,53.6995,324106.0
2016-12-20 09:30:00,66.74,66.89,66.68,66.75,76687.0,53.869,53.9901,53.8206,53.8771,76687.0
2016-12-20 09:35:00,66.75,66.96,66.71,66.96,62903.0,53.8771,54.0466,53.8448,54.0466,62903.0
2016-12-20 09:40:00,66.98,66.98,66.84,66.84,21967.0,54.0628,54.0628,53.9498,53.9498,21967.0
2016-12-20 09:45:00,66.84,66.92,66.83,66.84,40830.0,53.9498,54.0143,53.9417,53.9498,40830.0
2016-12-20 09:50:00,66.83,66.88,66.78,66.83,19985.0,53.9417,53.9821,53.9013,53.9417,19985.0
2016-12-20 09:55:00,66.84,66.85,66.72,66.72,204408.0,53.9498,53.9578,53.8529,53.8529,204408.0
2016-12-20 10:00:00,66.73,66.81,66.65,66.65,81474.0,53.861,53.9256,53.7964,53.7964,81474.0
2016-12-20 10:05:00,66.65,66.66,66.55,66.58,33225.0,53.7964,53.8045,53.7157,53.7399,33225.0
2016-12-20 10:10:00,66.57,66.65,66.51,66.57,39501.0,53.7318,53.7964,53.6834,53.7318,39501.0
2016-12-20 10:15:00,66.57,66.57,66.5,66.51,30963.0,53.7318,53.7318,53.6753,53.6834,30963.0
2016-12-20 10:20:00,66.5,66.5,66.4,66.42,22076.0,53.6753,53.6753,53.5946,53.6108,22076.0
2016-12-20 10:25:00,66.41,66.49,66.37,66.39,51709.0,53.6027,53.6673,53.5704,53.5865,51709.0
2016-12-20 10:30:00,66.39,66.43,66.37,66.38,43976.0,53.5865,53.6188,53.5704,53.5785,43976.0
2016-12-20 10:35:00,66.38,66.43,66.32,66.43,101819.0,53.5785,53.6188,53.53,53.6188,101819.0
2016-12-20 10:40:00,66.42,66.45,66.35,66.36,64844.0,53.6108,53.635,53.5543,53.5623,64844.0
2016-12-20 10:45:00,66.37,66.54,66.37,66.53,21608.0,53.5704,53.7076,53.5704,53.6995,21608.0
2016-12-20 10:50:00,66.54,66.57,66.5,66.55,24313.0,53.7076,53.7318,53.6753,53.7157,24313.0
2016-12-20 10:55:00,66.55,66.58,66.51,66.52,26554.0,53.7157,53.7399,53.6834,53.6915,26554.0
2016-12-20 11:00:00,66.53,66.54,66.48,66.51,23928.0,53.6995,53.7076,53.6592,53.6834,23928.0
2016-12-20 11:05:00,66.51,66.51,66.41,66.45,33636.0,53.6834,53.6834,53.6027,53.635,33636.0
2016-12-20 11:10:00,66.46,66.46,66.37,66.39,69627.0,53.643,53.643,53.5704,53.5865,69627.0
2016-12-20 11:15:00,66.39,66.49,66.37,66.48,18403.0,53.5865,53.6673,53.5704,53.6592,18403.0
2016-12-20 11:20:00,66.47,66.56,66.45,66.53,28540.0,53.6511,53.7238,53.635,53.6995,28540.0
2016-12-20 11:25:00,66.54,66.56,66.45,66.49,20578.0,53.7076,53.7238,53.635,53.6673,20578.0
2016-12-20 11:30:00,66.48,66.5,66.38,66.44,29001.0,53.6592,53.6753,53.5785,53.6269,29001.0
2016-12-20 11:35:00,66.43,66.43,66.36,66.38,30754.0,53.6188,53.6188,53.5623,53.5785,30754.0
2016-12-20 11:40:00,66.38,66.5,66.38,66.49,31117.0,53.5785,53.6753,53.5785,53.6673,31117.0
2016-12-20 11:45:00,66.49,66.56,66.48,66.53,30728.0,53.6673,53.7238,53.6592,53.6995,30728.0
2016-12-20 11:50:00,66.54,66.54,66.51,66.53,32081.0,53.7076,53.7076,53.6834,53.6995,32081.0
2016-12-20 11:55:00,66.54,66.57,66.52,66.55,29541.0,53.7076,53.7318,53.6915,53.7157,29541.0
2016-12-20 12:00:00,66.55,66.55,66.48,66.52,32888.0,53.7157,53.7157,53.6592,53.6915,32888.0
2016-12-20 12:05:00,66.51,66.54,66.48,66.48,29441.0,53.6834,53.7076,53.6592,53.6592,29441.0
2016-12-20 12:10:00,66.48,66.55,66.48,66.54,36631.0,53.6592,53.7157,53.6592,53.7076,36631.0
2016-12-20 12:15:00,66.54,66.55,66.5,66.51,24822.0,53.7076,53.7157,53.6753,53.6834,24822.0
2016-12-20 12:20:00,66.51,66.54,66.48,66.5,24860.0,53.6834,53.7076,53.6592,53.6753,24860.0
2016-12-20 12:25:00,66.5,66.52,66.49,66.5,20968.0,53.6753,53.6915,53.6673,53.6753,20968.0
2016-12-20 12:30:00,66.5,66.53,66.49,66.51,37354.0,53.6753,53.6995,53.6673,53.6834,37354.0
2016-12-20 12:35:00,66.52,66.55,66.49,66.55,23140.0,53.6915,53.7157,53.6673,53.7157,23140.0
2016-12-20 12:40:00,66.55,66.57,66.52,66.55,41183.0,53.7157,53.7318,53.6915,53.7157,41183.0
2016-12-20 12:45:00,66.55,66.61,66.55,66.58,28136.0,53.7157,53.7641,53.7157,53.7399,28136.0
2016-12-20 12:50:00,66.58,66.62,66.57,66.62,23288.0,53.7399,53.7722,53.7318,53.7722,23288.0
2016-12-20 12:55:00,66.61,66.62,66.53,66.56,61648.0,53.7641,53.7722,53.6995,53.7238,61648.0
2016-12-20 13:00:00,66.56,66.6,66.53,66.56,41015.0,53.7238,53.756,53.6995,53.7238,41015.0
2016-12-20 13:05:00,66.55,66.56,66.54,66.56,21377.0,53.7157,53.7238,53.7076,53.7238,21377.0
2016-12-20 13:10:00,66.55,66.6,66.55,66.58,27868.0,53.7157,53.756,53.7157,53.7399,27868.0
2016-12-20 13:15:00,66.57,66.58,66.55,66.56,19044.0,53.7318,53.7399,53.7157,53.7238,19044.0
2016-12-20 13:20:00,66.57,66.59,66.55,66.56,25852.0,53.7318,53.748,53.7157,53.7238,25852.0
2016-12-20 13:25:00,66.56,66.59,66.54,66.55,26021.0,53.7238,53.748,53.7076,53.7157,26021.0
2016-12-20 13:30:00,66.56,66.61,66.55,66.59,25550.0,53.7238,53.7641,53.7157,53.748,25550.0
2016-12-20 13:35:00,66.59,66.64,66.58,66.63,20627.0,53.748,53.7883,53.7399,53.7803,20627.0
2016-12-20 13:40:00,66.63,66.64,66.62,66.63,17428.0,53.7803,53.7883,53.7722,53.7803,17428.0
2016-12-20 13:45:00,66.63,66.64,66.58,66.59,22138.0,53.7803,53.7883,53.7399,53.748,22138.0
2016-12-20 13:50:00,66.59,66.62,66.58,66.59,17825.0,53.748,53.7722,53.7399,53.748,17825.0
2016-12-20 13:55:00,66.59,66.68,66.59,66.68,24318.0,53.748,53.8206,53.748,53.8206,24318.0
2016-12-20 14:00:00,66.68,66.68,66.63,66.63,26897.0,53.8206,53.8206,53.7803,53.7803,26897.0
2016-12-20 14:05:00,66.63,66.64,66.59,66.59,17414.0,53.7803,53.7883,53.748,53.748,17414.0
2016-12-20 14:10:00,66.6,66.61,66.57,66.58,24451.0,53.756,53.7641,53.7318,53.7399,24451.0
2016-12-20 14:15:00,66.59,66.68,66.58,66.66,42670.0,53.748,53.8206,53.7399,53.8045,42670.0
2016-12-20 14:20:00,66.66,66.67,66.63,66.64,23510.0,53.8045,53.8125,53.7803,53.7883,23510.0
2016-12-20 14:25:00,66.63,66.67,66.62,66.64,25109.0,53.7803,53.8125,53.7722,53.7883,25109.0
2016-12-20 14:30:00,66.64,66.65,66.54,66.55,29363.0,53.7883,53.7964,53.7076,53.7157,29363.0
2016-12-20 14:35:00,66.55,66.56,66.51,66.53,28285.0,53.7157,53.7238,53.6834,53.6995,28285.0
2016-12-20 14:40:00,66.53,66.59,66.53,66.55,29592.0,53.6995,53.748,53.6995,53.7157,29592.0
2016-12-20 14:45:00,66.54,66.57,66.51,66.54,66755.0,53.7076,53.7318,53.6834,53.7076,66755.0
2016-12-20 14:50:00,66.53,66.55,66.49,66.51,45325.0,53.6995,53.7157,53.6673,53.6834,45325.0
2016-12-20 14:55:00,66.5,66.55,66.49,66.55,33559.0,53.6753,53.7157,53.6673,53.7157,33559.0
2016-12-20 15:00:00,66.54,66.55,66.51,66.53,37033.0,53.7076,53.7157,53.6834,53.6995,37033.0
2016-12-20 15:05:00,66.54,66.59,66.54,66.55,33331.0,53.7076,53.748,53.7076,53.7157,33331.0
2016-12-20 15:10:00,66.55,66.58,66.53,66.54,31685.0,53.7157,53.7399,53.6995,53.7076,31685.0
2016-12-20 15:15:00,66.54,66.6,66.54,66.59,29701.0,53.7076,53.756,53.7076,53.748,29701.0
2016-12-20 15:20:00,66.59,66.61,66.57,66.6,35920.0,53.748,53.7641,53.7318,53.756,35920.0
2016-12-20 15:25:00,66.59,66.67,66.59,66.67,31245.0,53.748,53.8125,53.748,53.8125,31245.0
2016-12-20 15:30:00,66.67,66.73,66.65,66.73,52203.0,53.8125,53.861,53.7964,53.861,52203.0
2016-12-20 15:35:00,66.73,66.75,66.69,66.69,68606.0,53.861,53.8771,53.8287,53.8287,68606.0
2016-12-20 15:40:00,66.69,66.7,66.65,66.66,89871.0,53.8287,53.8368,53.7964,53.8045,89871.0
2016-12-20 15:45:00,66.67,66.68,66.64,66.64,57584.0,53.8125,53.8206,53.7883,53.7883,57584.0
2016-12-20 15:50:00,66.64,66.64,66.59,66.59,151085.0,53.7883,53.7883,53.748,53.748,151085.0
2016-12-20 15:55:00,66.59,66.61,66.59,66.6,302684.0,53.748,53.7641,53.748,53.756,302684.0
2016-12-21 09:30:00,66.58,66.6,66.22,66.37,64321.0,53.7399,53.756,53.4493,53.5704,64321.0
2016-12-21 09:35:00,66.37,66.46,66.29,66.46,37258.0,53.5704,53.643,53.5058,53.643,37258.0
2016-12-21 09:40:00,66.46,66.48,66.4,66.47,37055.0,53.643,53.6592,53.5946,53.6511,37055.0
2016-12-21 09:45:00,66.46,66.53,66.46,66.51,37564.0,53.643,53.6995,53.643,53.6834,37564.0
2016-12-21 09:50:00,66.52,66.53,66.33,66.33,32213.0,53.6915,53.6995,53.5381,53.5381,32213.0
2016-12-21 09:55:00,66.31,66.4,66.28,66.35,39632.0,53.522,53.5946,53.4978,53.5543,39632.0
2016-12-21 10:00:00,66.34,66.41,66.31,66.32,36565.0,53.5462,53.6027,53.522,53.53,36565.0
2016-12-21 10:05:00,66.31,66.33,66.24,66.28,57473.0,53.522,53.5381,53.4655,53.4978,57473.0
2016-12-21 10:10:00,66.28,66.39,66.25,66.38,27875.0,53.4978,53.5865,53.4735,53.5785,27875.0
2016-12-21 10:15:00,66.38,66.4,66.31,66.32,28557.0,53.5785,53.5946,53.522,53.53,28557.0
2016-12-21 10:20:00,66.31,66.36,66.27,66.36,25933.0,53.522,53.5623,53.4897,53.5623,25933.0
2016-12-21 10:25:00,66.36,66.52,66.36,66.45,31839.0,53.5623,53.6915,53.5623,53.635,31839.0
2016-12-21 10:30:00,66.48,66.48,66.38,66.43,35438.0,53.6592,53.6592,53.5785,53.6188,35438.0
2016-12-21 10:35:00,66.42,66.47,66.38,66.43,46610.0,53.6108,53.6511,53.5785,53.6188,46610.0
2016-12-21 10:40:00,66.43,66.57,66.42,66.55,26021.0,53.6188,53.7318,53.6108,53.7157,26021.0
2016-12-21 10:45:00,66.54,66.57,66.45,66.45,38420.0,53.7076,53.7318,53.635,53.635,38420.0
2016-12-21 10:50:00,66.45,66.45,66.41,66.44,31162.0,53.635,53.635,53.6027,53.6269,31162.0
2016-12-21 10:55:00,66.44,66.46,66.39,66.42,23048.0,53.6269,53.643,53.5865,53.6108,23048.0
2016-12-21 11:00:00,66.42,66.48,66.38,66.48,19534.0,53.6108,53.6592,53.5785,53.6592,19534.0
2016-12-21 11:05:00,66.48,66.54,66.46,66.53,22380.0,53.6592,53.7076,53.643,53.6995,22380.0
2016-12-21 11:10:00,66.53,66.53,66.39,66.4,32912.0,53.6995,53.6995,53.5865,53.5946,32912.0
2016-12-21 11:15:00,66.4,66.42,66.35,66.37,30034.0,53.5946,53.6108,53.5543,53.5704,30034.0
2016-12-21 11:20:00,66.38,66.38,66.35,66.38,22891.0,53.5785,53.5785,53.5543,53.5785,22891.0
2016-12-21 11:25:00,66.39,66.45,66.39,66.42,26670.0,53.5865,53.635,53.5865,53.6108,26670.0
2016-12-21 11:30:00,66.43,66.43,66.37,66.41,37300.0,53.6188,53.6188,53.5704,53.6027,37300.0
2016-12-21 11:35:00,66.41,66.45,66.38,66.45,41145.0,53.6027,53.635,53.5785,53.635,41145.0
2016-12-21 11:40:00,66.45,66.52,66.43,66.49,22289.0,53.635,53.6915,53.6188,53.6673,22289.0
2016-12-21 11:45:00,66.48,66.49,66.45,66.45,22604.0,53.6592,53.6673,53.635,53.635,22604.0
2016-12-21 11:50:00,66.45,66.47,66.41,66.46,16660.0,53.635,53.6511,53.6027,53.643,16660.0
2016-12-21 11:55:00,66.46,66.52,66.44,66.52,17057.0,53.643,53.6915,53.6269,53.6915,17057.0
2016-12-21 12:00:00,66.52,66.53,66.51,66.52,15260.0,53.6915,53.6995,53.6834,53.6915,15260.0
2016-12-21 12:05:00,66.53,66.55,66.52,66.55,11174.0,53.6995,53.7157,53.6915,53.7157,11174.0
2016-12-21 12:10:00,66.55,66.62,66.54,66.59,24453.0,53.7157,53.7722,53.7076,53.748,24453.0
2016-12-21 12:15:00,66.59,66.59,66.54,66.58,26205.0,53.748,53.748,53.7076,53.7399,26205.0
2016-12-21 12:20:00,66.58,66.58,66.52,66.55,22580.0,53.7399,53.7399,53.6915,53.7157,22580.0
2016-12-21 12:25:00,66.55,66.61,66.55,66.61,16576.0,53.7157,53.7641,53.7157,53.7641,16576.0
2016-12-21 12:30:00,66.6,66.63,66.6,66.6,15560.0,53.756,53.7803,53.756,53.756,15560.0
2016-12-21 12:35:00,66.61,66.61,66.58,66.59,10244.0,53.7641,53.7641,53.7399,53.748,10244.0
2016-12-21 12:40:00,66.6,66.62,66.59,66.62,15700.0,53.756,53.7722,53.748,53.7722,15700.0
2016-12-21 12:45:00,66.62,66.65,66.61,66.64,16503.0,53.7722,53.7964,53.7641,53.7883,16503.0
2016-12-21 12:50:00,66.64,66.64,66.6,66.6,10968.0,53.7883,53.7883,53.756,53.756,10968.0
2016-12-21 12:55:00,66.6,66.62,66.59,66.61,23022.0,53.756,53.7722,53.748,53.7641,23022.0
2016-12-21 13:00:00,66.61,66.61,66.58,66.59,24493.0,53.7641,53.7641,53.7399,53.748,24493.0
2016-12-21 13:05:00,66.59,66.61,66.57,66.6,16975.0,53.748,53.7641,53.7318,53.756,16975.0
2016-12-21 13:10:00,66.6,66.62,66.55,66.56,33668.0,53.756,53.7722,53.7157,53.7238,33668.0
2016-12-21 13:15:00,66.56,66.57,66.55,66.55,14563.0,53.7238,53.7318,53.7157,53.7157,14563.0
2016-12-21 13:20:00,66.56,66.56,66.52,66.52,17045.0,53.7238,53.7238,53.6915,53.6915,17045.0
2016-12-21 13:25:00,66.52,66.56,66.52,66.56,11997.0,53.6915,53.7238,53.6915,53.7238,11997.0
2016-12-21 13:30:00,66.57,66.6,66.57,66.59,20571.0,53.7318,53.756,53.7318,53.748,20571.0
2016-12-21 13:35:00,66.59,66.61,66.56,66.6,25510.0,53.748,53.7641,53.7238,53.756,25510.0
2016-12-21 13:40:00,66.6,66.62,66.59,66.6,15268.0,53.756,53.7722,53.748,53.756,15268.0
2016-12-21 13:45:00,66.59,66.61,66.55,66.61,40932.0,53.748,53.7641,53.7157,53.7641,40932.0
2016-12-21 13:50:00,66.61,66.61,66.56,66.6,33841.0,53.7641,53.7641,53.7238,53.756,33841.0
2016-12-21 13:55:00,66.61,66.61,66.55,66.6,31128.0,53.7641,53.7641,53.7157,53.756,31128.0
2016-12-21 14:00:00,66.6,66.61,66.57,66.59,26395.0,53.756,53.7641,53.7318,53.748,26395.0
2016-12-21 14:05:00,66.6,66.63,66.59,66.62,16666.0,53.756,53.7803,53.748,53.7722,16666.0
2016-12-21 14:10:00,66.63,66.67,66.62,66.67,30787.0,53.7803,53.8125,53.7722,53.8125,30787.0
2016-12-21 14:15:00,66.67,66.69,66.66,66.69,9168.0,53.8125,53.8287,53.8045,53.8287,9168.0
2016-12-21 14:20:00,66.69,66.69,66.64,66.67,29950.0,53.8287,53.8287,53.7883,53.8125,29950.0
2016-12-21 14:25:00,66.68,66.69,66.65,66.65,33872.0,53.8206,53.8287,53.7964,53.7964,33872.0
2016-12-21 14:30:00,66.66,66.68,66.65,66.68,16592.0,53.8045,53.8206,53.7964,53.8206,16592.0
2016-12-21 14:35:00,66.68,66.7,66.68,66.69,14305.0,53.8206,53.8368,53.8206,53.8287,14305.0
2016-12-21 14:40:00,66.69,66.77,66.68,66.76,55679.0,53.8287,53.8933,53.8206,53.8852,55679.0
2016-12-21 14:45:00,66.77,66.77,66.67,66.71,25408.0,53.8933,53.8933,53.8125,53.8448,25408.0
2016-12-21 14:50:00,66.71,66.74,66.7,66.72,31406.0,53.8448,53.869,53.8368,53.8529,31406.0
2016-12-21 14:55:00,66.71,66.74,66.69,66.74,17768.0,53.8448,53.869,53.8287,53.869,17768.0
2016-12-21 15:00:00,66.74,66.76,66.72,66.73,18362.0,53.869,53.8852,53.8529,53.861,18362.0
2016-12-21 15:05:00,66.74,66.76,66.72,66.73,44522.0,53.869,53.8852,53.8529,53.861,44522.0
2016-12-21 15:10:00,66.73,66.77,66.73,66.76,35578.0,53.861,53.8933,53.861,53.8852,35578.0
2016-12-21 15:15:00,66.76,66.85,66.76,66.84,47758.0,53.8852,53.9578,53.8852,53.9498,47758.0
2016-12-21 15:20:00,66.84,66.87,66.84,66.85,24757.0,53.9498,53.974,53.9498,53.9578,24757.0
2016-12-21 15:25:00,66.85,66.86,66.83,66.84,24642.0,53.9578,53.9659,53.9417,53.9498,24642.0
2016-12-21 15:30:00,66.84,66.85,66.79,66.81,64737.0,53.9498,53.9578,53.9094,53.9256,64737.0
2016-12-21 15:35:00,66.8,66.85,66.79,66.83,64428.0,53.9175,53.9578,53.9094,53.9417,64428.0
2016-12-21 15:40:00,66.83,66.84,66.77,66.82,107056.0,53.9417,53.9498,53.8933,53.9336,107056.0
2016-12-21 15:45:00,66.81,66.82,66.75,66.75,70308.0,53.9256,53.9336,53.8771,53.8771,70308.0
2016-12-21 15:50:00,66.75,66.76,66.72,66.72,39481.0,53.8771,53.8852,53.8529,53.8529,39481.0
2016-12-21 15:55:00,66.73,66.73,66.66,66.66,127666.0,53.861,53.861,53.8045,53.8045,127666.0
2016-12-22 09:30:00,66.23,66.58,66.23,66.56,54416.0,53.4574,53.7399,53.4574,53.7238,54416.0
2016-12-22 09:35:00,66.56,66.74,66.56,66.69,45301.0,53.7238,53.869,53.7238,53.8287,45301.0
2016-12-22 09:40:00,66.69,66.78,66.64,66.65,22661.0,53.8287,53.9013,53.7883,53.7964,22661.0
2016-12-22 09:45:00,66.64,66.65,66.5,66.53,42805.0,53.7883,53.7964,53.6753,53.6995,42805.0
2016-12-22 09:50:00,66.53,66.56,66.47,66.52,36756.0,53.6995,53.7238,53.6511,53.6915,36756.0
2016-12-22 09:55:00,66.52,66.55,66.48,66.48,24384.0,53.6915,53.7157,53.6592,53.6592,24384.0
2016-12-22 10:00:00,66.47,66.47,66.33,66.37,27104.0,53.6511,53.6511,53.5381,53.5704,27104.0
2016-12-22 10:05:00,66.37,66.38,66.31,66.32,26151.0,53.5704,53.5785,53.522,53.53,26151.0
2016-12-22 10:10:00,66.32,66.46,66.3,66.4,24297.0,53.53,53.643,53.5139,53.5946,24297.0
2016-12-22 10:15:00,66.4,66.41,66.33,66.36,10438.0,53.5946,53.6027,53.5381,53.5623,10438.0
2016-12-22 10:20:00,66.37,66.37,66.25,66.25,20831.0,53.5704,53.5704,53.4735,53.4735,20831.0
2016-12-22 10:25:00,66.26,66.26,66.13,66.14,62930.0,53.4816,53.4816,53.3767,53.3848,62930.0
2016-12-22 10:30:00,66.14,66.27,66.11,66.24,42162.0,53.3848,53.4897,53.3605,53.4655,42162.0
2016-12-22 10:35:00,66.24,66.31,66.22,66.22,24521.0,53.4655,53.522,53.4493,53.4493,24521.0
2016-12-22 10:40:00,66.23,66.23,66.18,66.2,22403.0,53.4574,53.4574,53.417,53.4332,22403.0
2016-12-22 10:45:00,66.2,66.2,66.11,66.12,20384.0,53.4332,53.4332,53.3605,53.3686,20384.0
2016-12-22 10:50:00,66.12,66.13,66.04,66.1,53789.0,53.3686,53.3767,53.304,53.3525,53789.0
2016-12-22 10:55:00,66.09,66.12,66.05,66.05,18344.0,53.3444,53.3686,53.3121,53.3121,18344.0
2016-12-22 11:00:00,66.05,66.08,66.02,66.02,28272.0,53.3121,53.3363,53.2879,53.2879,28272.0
2016-12-22 11:05:00,66.02,66.04,65.99,66.01,34234.0,53.2879,53.304,53.2637,53.2798,34234.0
2016-12-22 11:10:00,66.01,66.09,66.0,66.07,37279.0,53.2798,53.3444,53.2718,53.3283,37279.0
2016-12-22 11:15:00,66.07,66.1,66.05,66.06,16952.0,53.3283,53.3525,53.3121,53.3202,16952.0
2016-12-22 11:20:00,66.06,66.16,66.06,66.13,31064.0,53.3202,53.4009,53.3202,53.3767,31064.0
2016-12-22 11:25:00,66.13,66.14,66.07,66.1,12000.0,53.3767,53.3848,53.3283,53.3525,12000.0
2016-12-22 11:30:00,66.09,66.13,66.08,66.1,25891.0,53.3444,53.3767,53.3363,53.3525,25891.0
2016-12-22 11:35:00,66.11,66.11,66.07,66.09,22740.0,53.3605,53.3605,53.3283,53.3444,22740.0
2016-12-22 11:40:00,66.09,66.09,65.95,66.01,44914.0,53.3444,53.3444,53.2314,53.2798,44914.0
2016-12-22 11:45:00,66.0,66.01,65.95,65.96,32027.0,53.2718,53.2798,53.2314,53.2395,32027.0
2016-12-22 11:50:00,65.96,66.02,65.95,65.95,16672.0,53.2395,53.2879,53.2314,53.2314,16672.0
2016-12-22 11:55:00,65.96,66.01,65.96,65.99,16761.0,53.2395,53.2798,53.2395,53.2637,16761.0
2016-12-22 12:00:00,65.99,66.05,65.99,66.02,16459.0,53.2637,53.3121,53.2637,53.2879,16459.0
2016-12-22 12:05:00,66.03,66.05,66.02,66.02,13988.0,53.296,53.3121,53.2879,53.2879,13988.0
2016-12-22 12:10:00,66.03,66.09,66.01,66.09,12268.0,53.296,53.3444,53.2798,53.3444,12268.0
2016-12-22 12:15:00,66.09,66.09,66.04,66.05,11303.0,53.3444,53.3444,53.304,53.3121,11303.0
2016-12-22 12:20:00,66.06,66.06,66.03,66.05,17323.0,53.3202,53.3202,53.296,53.3121,17323.0
2016-12-22 12:25:00,66.04,66.1,66.03,66.08,34203.0,53.304,53.3525,53.296,53.3363,34203.0
2016-12-22 12:30:00,66.08,66.1,66.06,66.1,14759.0,53.3363,53.3525,53.3202,53.3525,14759.0
2016-12-22 12:35:00,66.1,66.13,66.09,66.11,29178.0,53.3525,53.3767,53.3444,53.3605,29178.0
2016-12-22 12:40:00,66.11,66.12,66.07,66.09,16489.0,53.3605,53.3686,53.3283,53.3444,16489.0
2016-12-22 12:45:00,66.1,66.14,66.08,66.14,15700.0,53.3525,53.3848,53.3363,53.3848,15700.0
2016-12-22 12:50:00,66.14,66.14,66.11,66.12,11726.0,53.3848,53.3848,53.3605,53.3686,11726.0
2016-12-22 12:55:00,66.11,66.12,66.09,66.1,15965.0,53.3605,53.3686,53.3444,53.3525,15965.0
2016-12-22 13:00:00,66.1,66.11,66.09,66.11,7044.0,53.3525,53.3605,53.3444,53.3605,7044.0
2016-12-22 13:05:00,66.11,66.14,66.1,66.14,12588.0,53.3605,53.3848,53.3525,53.3848,12588.0
2016-12-22 13:10:00,66.14,66.2,66.13,66.19,29620.0,53.3848,53.4332,53.3767,53.4251,29620.0
2016-12-22 13:15:00,66.2,66.21,66.17,66.2,18348.0,53.4332,53.4413,53.409,53.4332,18348.0
2016-12-22 13:20:00,66.2,66.21,66.19,66.19,12520.0,53.4332,53.4413,53.4251,53.4251,12520.0
2016-12-22 13:25:00,66.19,66.2,66.18,66.18,10252.0,53.4251,53.4332,53.417,53.417,10252.0
2016-12-22 13:30:00,66.18,66.19,66.16,66.17,18877.0,53.417,53.4251,53.4009,53.409,18877.0
2016-12-22 13:35:00,66.17,66.19,66.15,66.17,23818.0,53.409,53.4251,53.3928,53.409,23818.0
2016-12-22 13:40:00,66.16,66.23,66.15,66.22,33732.0,53.4009,53.4574,53.3928,53.4493,33732.0
2016-12-22 13:45:00,66.21,66.37,66.21,66.33,34653.0,53.4413,53.5704,53.4413,53.5381,34653.0
2016-12-22 13:50:00,66.33,66.33,66.29,66.31,12136.0,53.5381,53.5381,53.5058,53.522,12136.0
2016-12-22 13:55:00,66.32,66.34,66.29,66.3,9606.0,53.53,53.5462,53.5058,53.5139,9606.0
2016-12-22 14:00:00,66.31,66.35,66.31,66.32,11245.0,53.522,53.5543,53.522,53.53,11245.0
2016-12-22 14:05:00,66.32,66.4,66.3,66.4,32914.0,53.53,53.5946,53.5139,53.5946,32914.0
2016-12-22 14:10:00,66.39,66.4,66.34,66.34,15089.0,53.5865,53.5946,53.5462,53.5462,15089.0
2016-12-22 14:15:00,66.33,66.34,66.26,66.26,22769.0,53.5381,53.5462,53.4816,53.4816,22769.0
2016-12-22 14:20:00,66.26,66.27,66.2,66.23,51257.0,53.4816,53.4897,53.4332,53.4574,51257.0
2016-12-22 14:25:00,66.23,66.24,66.2,66.2,47479.0,53.4574,53.4655,53.4332,53.4332,47479.0
2016-12-22 14:30:00,66.21,66.24,66.2,66.21,17419.0,53.4413,53.4655,53.4332,53.4413,17419.0
2016-12-22 14:35:00,66.2,66.23,66.2,66.23,10804.0,53.4332,53.4574,53.4332,53.4574,10804.0
2016-12-22 14:40:00,66.23,66.24,66.21,66.23,16327.0,53.4574,53.4655,53.4413,53.4574,16327.0
2016-12-22 14:45:00,66.23,66.23,66.18,66.2,35987.0,53.4574,53.4574,53.417,53.4332,35987.0
2016-12-22 14:50:00,66.2,66.21,66.17,66.2,39422.0,53.4332,53.4413,53.409,53.4332,39422.0
2016-12-22 14:55:00,66.2,66.2,66.17,66.2,31222.0,53.4332,53.4332,53.409,53.4332,31222.0
2016-12-22 15:00:00,66.2,66.21,66.17,66.2,27643.0,53.4332,53.4413,53.409,53.4332,27643.0
2016-12-22 15:05:00,66.2,66.21,66.13,66.15,23340.0,53.4332,53.4413,53.3767,53.3928,23340.0
2016-12-22 15:10:00,66.16,66.19,66.15,66.15,12979.0,53.4009,53.4251,53.3928,53.3928,12979.0
2016-12-22 15:15:00,66.15,66.17,66.13,66.15,26431.0,53.3928,53.409,53.3767,53.3928,26431.0
2016-12-22 15:20:00,66.16,66.17,66.11,66.11,42639.0,53.4009,53.409,53.3605,53.3605,42639.0
2016-12-22 15:25:00,66.11,66.15,66.09,66.09,58171.0,53.3605,53.3928,53.3444,53.3444,58171.0
2016-12-22 15:30:00,66.1,66.1,66.05,66.07,39573.0,53.3525,53.3525,53.3121,53.3283,39573.0
2016-12-22 15:35:00,66.08,66.13,66.08,66.12,48515.0,53.3363,53.3767,53.3363,53.3686,48515.0
2016-12-22 15:40:00,66.12,66.2,66.11,66.12,59544.0,53.3686,53.4332,53.3605,53.3686,59544.0
2016-12-22 15:45:00,66.12,66.18,66.11,66.14,65645.0,53.3686,53.417,53.3605,53.3848,65645.0
2016-12-22 15:50:00,66.14,66.18,66.14,66.16,41845.0,53.3848,53.417,53.3848,53.4009,41845.0
2016-12-22 15:55:00,66.17,66.24,66.15,66.23,116333.0,53.409,53.4655,53.3928,53.4574,116333.0
2016-12-23 09:30:00,66.23,66.26,66.04,66.22,34496.0,53.4574,53.4816,53.304,53.4493,34496.0
2016-12-23 09:35:00,66.23,66.26,66.12,66.24,8887.0,53.4574,53.4816,53.3686,53.4655,8887.0
2016-12-23 09:40:00,66.25,66.28,66.2,66.23,22028.0,53.4735,53.4978,53.4332,53.4574,22028.0
2016-12-23 09:45:00,66.23,66.28,66.18,66.18,37516.0,53.4574,53.4978,53.417,53.417,37516.0
2016-12-23 09:50:00,66.2,66.27,66.16,66.16,42558.0,53.4332,53.4897,53.4009,53.4009,42558.0
2016-12-23 09:55:00,66.16,66.23,66.15,66.21,14250.0,53.4009,53.4574,53.3928,53.4413,14250.0
2016-12-23 10:00:00,66.2,66.25,66.2,66.23,18035.0,53.4332,53.4735,53.4332,53.4574,18035.0
2016-12-23 10:05:00,66.24,66.29,66.21,66.25,17785.0,53.4655,53.5058,53.4413,53.4735,17785.0
2016-12-23 10:10:00,66.25,66.28,66.2,66.22,14735.0,53.4735,53.4978,53.4332,53.4493,14735.0
2016-12-23 10:15:00,66.22,66.23,66.15,66.16,24315.0,53.4493,53.4574,53.3928,53.4009,24315.0
2016-12-23 10:20:00,66.15,66.16,66.09,66.15,22016.0,53.3928,53.4009,53.3444,53.3928,22016.0
2016-12-23 10:25:00,66.15,66.15,66.07,66.15,43862.0,53.3928,53.3928,53.3283,53.3928,43862.0
2016-12-23 10:30:00,66.15,66.17,66.13,66.17,19519.0,53.3928,53.409,53.3767,53.409,19519.0
2016-12-23 10:35:00,66.17,66.17,66.06,66.07,20695.0,53.409,53.409,53.3202,53.3283,20695.0
2016-12-23 10:40:00,66.08,66.14,66.05,66.11,11081.0,53.3363,53.3848,53.3121,53.3605,11081.0
2016-12-23 10:45:00,66.11,66.16,66.11,66.13,15514.0,53.3605,53.4009,53.3605,53.3767,15514.0
2016-12-23 10:50:00,66.13,66.16,66.11,66.15,11706.0,53.3767,53.4009,53.3605,53.3928,11706.0
2016-12-23 10:55:00,66.15,66.2,66.15,66.19,19371.0,53.3928,53.4332,53.3928,53.4251,19371.0
2016-12-23 11:00:00,66.19,66.2,66.16,66.18,5339.0,53.4251,53.4332,53.4009,53.417,5339.0
2016-12-23 11:05:00,66.17,66.19,66.16,66.18,8794.0,53.409,53.4251,53.4009,53.417,8794.0
2016-12-23 11:10:00,66.19,66.24,66.18,66.19,17172.0,53.4251,53.4655,53.417,53.4251,17172.0
2016-12-23 11:15:00,66.19,66.22,66.17,66.18,8577.0,53.4251,53.4493,53.409,53.417,8577.0
2016-12-23 11:20:00,66.17,66.26,66.16,66.26,26026.0,53.409,53.4816,53.4009,53.4816,26026.0
2016-12-23 11:25:00,66.25,66.32,66.24,66.25,16537.0,53.4735,53.53,53.4655,53.4735,16537.0
2016-12-23 11:30:00,66.25,66.27,66.24,66.27,11016.0,53.4735,53.4897,53.4655,53.4897,11016.0
2016-12-23 11:35:00,66.27,66.32,66.25,66.27,14903.0,53.4897,53.53,53.4735,53.4897,14903.0
2016-12-23 11:40:00,66.26,66.3,66.23,66.29,11973.0,53.4816,53.5139,53.4574,53.5058,11973.0
2016-12-23 11:45:00,66.3,66.33,66.29,66.3,13404.0,53.5139,53.5381,53.5058,53.5139,13404.0
2016-12-23 11:50:00,66.3,66.31,66.26,66.27,14222.0,53.5139,53.522,53.4816,53.4897,14222.0
2016-12-23 11:55:00,66.28,66.3,66.26,66.27,23543.0,53.4978,53.5139,53.4816,53.4897,23543.0
2016-12-23 12:00:00,66.27,66.29,66.25,66.25,8149.0,53.4897,53.5058,53.4735,53.4735,8149.0
2016-12-23 12:05:00,66.24,66.24,66.2,66.22,7721.0,53.4655,53.4655,53.4332,53.4493,7721.0
2016-12-23 12:10:00,66.21,66.29,66.21,66.27,9754.0,53.4413,53.5058,53.4413,53.4897,9754.0
2016-12-23 12:15:00,66.28,66.29,66.25,66.28,12118.0,53.4978,53.5058,53.4735,53.4978,12118.0
2016-12-23 12:20:00,66.28,66.31,66.26,66.27,20038.0,53.4978,53.522,53.4816,53.4897,20038.0
2016-12-23 12:25:00,66.27,66.3,66.25,66.3,10340.0,53.4897,53.5139,53.4735,53.5139,10340.0
2016-12-23 12:30:00,66.3,66.3,66.28,66.3,8220.0,53.5139,53.5139,53.4978,53.5139,8220.0
2016-12-23 12:35:00,66.31,66.34,66.29,66.32,11771.0,53.522,53.5462,53.5058,53.53,11771.0
2016-12-23 12:40:00,66.33,66.4,66.33,66.4,21408.0,53.5381,53.5946,53.5381,53.5946,21408.0
2016-12-23 12:45:00,66.39,66.4,66.34,66.39,31648.0,53.5865,53.5946,53.5462,53.5865,31648.0
2016-12-23 12:50:00,66.39,66.43,66.39,66.42,16390.0,53.5865,53.6188,53.5865,53.6108,16390.0
2016-12-23 12:55:00,66.42,66.43,66.39,66.4,16613.0,53.6108,53.6188,53.5865,53.5946,16613.0
2016-12-23 13:00:00,66.4,66.4,66.37,66.38,15570.0,53.5946,53.5946,53.5704,53.5785,15570.0
2016-12-23 13:05:00,66.38,66.39,66.36,66.36,6711.0,53.5785,53.5865,53.5623,53.5623,6711.0
2016-12-23 13:10:00,66.36,66.38,66.33,66.33,10385.0,53.5623,53.5785,53.5381,53.5381,10385.0
2016-12-23 13:15:00,66.34,66.37,66.34,66.37,5297.0,53.5462,53.5704,53.5462,53.5704,5297.0
2016-12-23 13:20:00,66.37,66.41,66.36,66.4,14279.0,53.5704,53.6027,53.5623,53.5946,14279.0
2016-12-23 13:25:00,66.4,66.45,66.38,66.45,25222.0,53.5946,53.635,53.5785,53.635,25222.0
2016-12-23 13:30:00,66.44,66.45,66.41,66.45,12476.0,53.6269,53.635,53.6027,53.635,12476.0
2016-12-23 13:35:00,66.44,66.44,66.41,66.43,7061.0,53.6269,53.6269,53.6027,53.6188,7061.0
2016-12-23 13:40:00,66.43,66.47,66.43,66.47,9138.0,53.6188,53.6511,53.6188,53.6511,9138.0
2016-12-23 13:45:00,66.47,66.48,66.45,66.45,3695.0,53.6511,53.6592,53.635,53.635,3695.0
2016-12-23 13:50:00,66.45,66.47,66.43,66.44,13504.0,53.635,53.6511,53.6188,53.6269,13504.0
2016-12-23 13:55:00,66.43,66.47,66.43,66.45,11641.0,53.6188,53.6511,53.6188,53.635,11641.0
2016-12-23 14:00:00,66.44,66.45,66.42,66.44,10046.0,53.6269,53.635,53.6108,53.6269,10046.0
2016-12-23 14:05:00,66.44,66.44,66.4,66.42,10595.0,53.6269,53.6269,53.5946,53.6108,10595.0
2016-12-23 14:10:00,66.42,66.46,66.42,66.44,12101.0,53.6108,53.643,53.6108,53.6269,12101.0
2016-12-23 14:15:00,66.44,66.48,66.43,66.45,12951.0,53.6269,53.6592,53.6188,53.635,12951.0
2016-12-23 14:20:00,66.46,66.48,66.45,66.47,12384.0,53.643,53.6592,53.635,53.6511,12384.0
2016-12-23 14:25:00,66.47,66.49,66.46,66.48,16953.0,53.6511,53.6673,53.643,53.6592,16953.0
2016-12-23 14:30:00,66.49,66.5,66.44,66.44,20043.0,53.6673,53.6753,53.6269,53.6269,20043.0
2016-12-23 14:35:00,66.44,66.46,66.44,66.46,8199.0,53.6269,53.643,53.6269,53.643,8199.0
2016-12-23 14:40:00,66.46,66.48,66.45,66.45,12492.0,53.643,53.6592,53.635,53.635,12492.0
2016-12-23 14:45:00,66.45,66.5,66.45,66.48,10044.0,53.635,53.6753,53.635,53.6592,10044.0
2016-12-23 14:50:00,66.47,66.5,66.46,66.47,14880.0,53.6511,53.6753,53.643,53.6511,14880.0
2016-12-23 14:55:00,66.47,66.48,66.45,66.47,20098.0,53.6511,53.6592,53.635,53.6511,20098.0
2016-12-23 15:00:00,66.47,66.5,66.45,66.46,19205.0,53.6511,53.6753,53.635,53.643,19205.0
2016-12-23 15:05:00,66.46,66.48,66.43,66.44,38791.0,53.643,53.6592,53.6188,53.6269,38791.0
2016-12-23 15:10:00,66.43,66.45,66.39,66.4,14886.0,53.6188,53.635,53.5865,53.5946,14886.0
2016-12-23 15:15:00,66.4,66.42,66.38,66.41,16185.0,53.5946,53.6108,53.5785,53.6027,16185.0
2016-12-23 15:20:00,66.4,66.41,66.38,66.38,15922.0,53.5946,53.6027,53.5785,53.5785,15922.0
2016-12-23 15:25:00,66.38,66.41,66.38,66.39,13986.0,53.5785,53.6027,53.5785,53.5865,13986.0
2016-12-23 15:30:00,66.4,66.44,66.39,66.42,20362.0,53.5946,53.6269,53.5865,53.6108,20362.0
2016-12-23 15:35:00,66.43,66.49,66.42,66.48,24685.0,53.6188,53.6673,53.6108,53.6592,24685.0
2016-12-23 15:40:00,66.47,66.5,66.44,66.46,44746.0,53.6511,53.6753,53.6269,53.643,44746.0
2016-12-23 15:45:00,66.46,66.47,66.41,66.42,46502.0,53.643,53.6511,53.6027,53.6108,46502.0
2016-12-23 15:50:00,66.42,66.45,66.41,66.42,27511.0,53.6108,53.635,53.6027,53.6108,27511.0
2016-12-23 15:55:00,66.42,66.46,66.41,66.41,141906.0,53.6108,53.643,53.6027,53.6027,141906.0
2016-12-27 09:30:00,66.5,66.64,66.42,66.54,31300.0,53.6753,53.7883,53.6108,53.7076,31300.0
2016-12-27 09:35:00,66.49,66.6,66.47,66.6,15809.0,53.6673,53.756,53.6511,53.756,15809.0
2016-12-27 09:40:00,66.61,66.72,66.56,66.64,26302.0,53.7641,53.8529,53.7238,53.7883,26302.0
2016-12-27 09:45:00,66.63,66.72,66.61,66.65,28636.0,53.7803,53.8529,53.7641,53.7964,28636.0
2016-12-27 09:50:00,66.67,66.79,66.66,66.77,31259.0,53.8125,53.9094,53.8045,53.8933,31259.0
2016-12-27 09:55:00,66.78,66.87,66.68,66.69,30061.0,53.9013,53.974,53.8206,53.8287,30061.0
2016-12-27 10:00:00,66.67,66.72,66.64,66.71,23550.0,53.8125,53.8529,53.7883,53.8448,23550.0
2016-12-27 10:05:00,66.69,66.76,66.65,66.72,14449.0,53.8287,53.8852,53.7964,53.8529,14449.0
2016-12-27 10:10:00,66.73,66.75,66.66,66.69,11523.0,53.861,53.8771,53.8045,53.8287,11523.0
2016-12-27 10:15:00,66.69,66.77,66.68,66.73,17266.0,53.8287,53.8933,53.8206,53.861,17266.0
2016-12-27 10:20:00,66.72,66.72,66.68,66.68,7293.0,53.8529,53.8529,53.8206,53.8206,7293.0
2016-12-27 10:25:00,66.68,66.72,66.66,66.68,29606.0,53.8206,53.8529,53.8045,53.8206,29606.0
2016-12-27 10:30:00,66.68,66.7,66.62,66.64,19526.0,53.8206,53.8368,53.7722,53.7883,19526.0
2016-12-27 10:35:00,66.64,66.71,66.63,66.67,19918.0,53.7883,53.8448,53.7803,53.8125,19918.0
2016-12-27 10:40:00,66.68,66.69,66.64,66.66,11069.0,53.8206,53.8287,53.7883,53.8045,11069.0
2016-12-27 10:45:00,66.66,66.67,66.61,66.62,14671.0,53.8045,53.8125,53.7641,53.7722,14671.0
2016-12-27 10:50:00,66.62,66.66,66.6,66.65,13826.0,53.7722,53.8045,53.756,53.7964,13826.0
2016-12-27 10:55:00,66.65,66.7,66.64,66.67,12784.0,53.7964,53.8368,53.7883,53.8125,12784.0
2016-12-27 11:00:00,66.67,66.7,66.67,66.7,13937.0,53.8125,53.8368,53.8125,53.8368,13937.0
2016-12-27 11:05:00,66.7,66.73,66.68,66.7,14672.0,53.8368,53.861,53.8206,53.8368,14672.0
2016-12-27 11:10:00,66.71,66.73,66.7,66.73,8750.0,53.8448,53.861,53.8368,53.861,8750.0
2016-12-27 11:15:00,66.73,66.73,66.68,66.7,15818.0,53.861,53.861,53.8206,53.8368,15818.0
2016-12-27 11:20:00,66.7,66.7,66.66,66.69,8473.0,53.8368,53.8368,53.8045,53.8287,8473.0
2016-12-27 11:25:00,66.7,66.7,66.67,66.69,20134.0,53.8368,53.8368,53.8125,53.8287,20134.0
2016-12-27 11:30:00,66.68,66.68,66.59,66.6,25489.0,53.8206,53.8206,53.748,53.756,25489.0
2016-12-27 11:35:00,66.6,66.63,66.59,66.59,21034.0,53.756,53.7803,53.748,53.748,21034.0
2016-12-27 11:40:00,66.59,66.6,66.58,66.58,10436.0,53.748,53.756,53.7399,53.7399,10436.0
2016-12-27 11:45:00,66.58,66.59,66.54,66.58,17211.0,53.7399,53.748,53.7076,53.7399,17211.0
2016-12-27 11:50:00,66.59,66.6,66.58,66.59,8726.0,53.748,53.756,53.7399,53.748,8726.0
2016-12-27 11:55:00,66.58,66.6,66.58,66.59,10824.0,53.7399,53.756,53.7399,53.748,10824.0
2016-12-27 12:00:00,66.59,66.61,66.58,66.59,11977.0,53.748,53.7641,53.7399,53.748,11977.0
2016-12-27 12:05:00,66.59,66.61,66.59,66.59,10082.0,53.748,53.7641,53.748,53.748,10082.0
2016-12-27 12:10:00,66.59,66.61,66.56,66.57,15953.0,53.748,53.7641,53.7238,53.7318,15953.0
2016-12-27 12:15:00,66.57,66.59,66.56,66.58,6773.0,53.7318,53.748,53.7238,53.7399,6773.0
2016-12-27 12:20:00,66.58,66.59,66.58,66.58,8384.0,53.7399,53.748,53.7399,53.7399,8384.0
2016-12-27 12:25:00,66.58,66.6,66.57,66.59,17585.0,53.7399,53.756,53.7318,53.748,17585.0
2016-12-27 12:30:00,66.59,66.62,66.59,66.62,14490.0,53.748,53.7722,53.748,53.7722,14490.0
2016-12-27 12:35:00,66.62,66.64,66.6,66.64,16099.0,53.7722,53.7883,53.756,53.7883,16099.0
2016-12-27 12:40:00,66.64,66.68,66.63,66.67,20672.0,53.7883,53.8206,53.7803,53.8125,20672.0
2016-12-27 12:45:00,66.67,66.68,66.65,66.67,10543.0,53.8125,53.8206,53.7964,53.8125,10543.0
2016-12-27 12:50:00,66.67,66.7,66.66,66.7,10877.0,53.8125,53.8368,53.8045,53.8368,10877.0
2016-12-27 12:55:00,66.69,66.76,66.69,66.75,23908.0,53.8287,53.8852,53.8287,53.8771,23908.0
2016-12-27 13:00:00,66.75,66.81,66.75,66.81,27425.0,53.8771,53.9256,53.8771,53.9256,27425.0
2016-12-27 13:05:00,66.8,66.83,66.8,66.81,14424.0,53.9175,53.9417,53.9175,53.9256,14424.0
2016-12-27 13:10:00,66.8,66.81,66.78,66.79,9810.0,53.9175,53.9256,53.9013,53.9094,9810.0
2016-12-27 13:15:00,66.8,66.81,66.77,66.77,13465.0,53.9175,53.9256,53.8933,53.8933,13465.0
2016-12-27 13:20:00,66.78,66.8,66.77,66.78,11302.0,53.9013,53.9175,53.8933,53.9013,11302.0
2016-12-27 13:25:00,66.77,66.78,66.73,66.73,14238.0,53.8933,53.9013,53.861,53.861,14238.0
2016-12-27 13:30:00,66.73,66.73,66.69,66.72,24309.0,53.861,53.861,53.8287,53.8529,24309.0
2016-12-27 13:35:00,66.72,66.76,66.71,66.76,6008.0,53.8529,53.8852,53.8448,53.8852,6008.0
2016-12-27 13:40:00,66.75,66.78,66.73,66.78,8708.0,53.8771,53.9013,53.861,53.9013,8708.0
2016-12-27 13:45:00,66.78,66.8,66.77,66.78,9217.0,53.9013,53.9175,53.8933,53.9013,9217.0
2016-12-27 13:50:00,66.78,66.8,66.78,66.78,8175.0,53.9013,53.9175,53.9013,53.9013,8175.0
2016-12-27 13:55:00,66.78,66.82,66.78,66.81,8817.0,53.9013,53.9336,53.9013,53.9256,8817.0
2016-12-27 14:00:00,66.81,66.82,66.77,66.79,13090.0,53.9256,53.9336,53.8933,53.9094,13090.0
2016-12-27 14:05:00,66.79,66.8,66.78,66.78,8693.0,53.9094,53.9175,53.9013,53.9013,8693.0
2016-12-27 14:10:00,66.79,66.79,66.74,66.75,10329.0,53.9094,53.9094,53.869,53.8771,10329.0
2016-12-27 14:15:00,66.75,66.8,66.75,66.78,18962.0,53.8771,53.9175,53.8771,53.9013,18962.0
2016-12-27 14:20:00,66.78,66.82,66.78,66.81,18084.0,53.9013,53.9336,53.9013,53.9256,18084.0
2016-12-27 14:25:00,66.81,66.82,66.8,66.81,9145.0,53.9256,53.9336,53.9175,53.9256,9145.0
2016-12-27 14:30:00,66.81,66.83,66.8,66.82,17508.0,53.9256,53.9417,53.9175,53.9336,17508.0
2016-12-27 14:35:00,66.83,66.83,66.8,66.81,10219.0,53.9417,53.9417,53.9175,53.9256,10219.0
2016-12-27 14:40:00,66.82,66.86,66.81,66.86,30211.0,53.9336,53.9659,53.9256,53.9659,30211.0
2016-12-27 14:45:00,66.86,66.9,66.85,66.9,14291.0,53.9659,53.9982,53.9578,53.9982,14291.0
2016-12-27 14:50:00,66.9,66.92,66.85,66.91,33282.0,53.9982,54.0143,53.9578,54.0063,33282.0
2016-12-27 14:55:00,66.91,66.91,66.84,66.87,45447.0,54.0063,54.0063,53.9498,53.974,45447.0
2016-12-27 15:00:00,66.88,66.89,66.84,66.86,17905.0,53.9821,53.9901,53.9498,53.9659,17905.0
2016-12-27 15:05:00,66.85,66.86,66.81,66.82,27552.0,53.9578,53.9659,53.9256,53.9336,27552.0
2016-12-27 15:10:00,66.82,66.85,66.81,66.83,41896.0,53.9336,53.9578,53.9256,53.9417,41896.0
2016-12-27 15:15:00,66.84,66.84,66.82,66.84,38144.0,53.9498,53.9498,53.9336,53.9498,38144.0
2016-12-27 15:20:00,66.84,66.88,66.83,66.83,100815.0,53.9498,53.9821,53.9417,53.9417,100815.0
2016-12-27 15:25:00,66.83,66.85,66.82,66.84,29208.0,53.9417,53.9578,53.9336,53.9498,29208.0
2016-12-27 15:30:00,66.84,66.86,66.82,66.85,61310.0,53.9498,53.9659,53.9336,53.9578,61310.0
2016-12-27 15:35:00,66.85,66.85,66.81,66.84,88669.0,53.9578,53.9578,53.9256,53.9498,88669.0
2016-12-27 15:40:00,66.84,66.84,66.78,66.81,89554.0,53.9498,53.9498,53.9013,53.9256,89554.0
2016-12-27 15:45:00,66.81,66.81,66.72,66.74,76450.0,53.9256,53.9256,53.8529,53.869,76450.0
2016-12-27 15:50:00,66.73,66.75,66.71,66.72,63862.0,53.861,53.8771,53.8448,53.8529,63862.0
2016-12-27 15:55:00,66.72,66.73,66.67,66.7,177799.0,53.8529,53.861,53.8125,53.8368,177799.0
2016-12-28 09:30:00,66.68,66.7,66.62,66.63,43322.0,53.8206,53.8368,53.7722,53.7803,43322.0
2016-12-28 09:35:00,66.63,66.77,66.63,66.69,24263.0,53.7803,53.8933,53.7803,53.8287,24263.0
2016-12-28 09:40:00,66.7,66.73,66.55,66.58,17489.0,53.8368,53.861,53.7157,53.7399,17489.0
2016-12-28 09:45:00,66.59,66.6,66.53,66.58,15601.0,53.748,53.756,53.6995,53.7399,15601.0
2016-12-28 09:50:00,66.59,66.64,66.54,66.55,29469.0,53.748,53.7883,53.7076,53.7157,29469.0
2016-12-28 09:55:00,66.55,66.63,66.51,66.57,16180.0,53.7157,53.7803,53.6834,53.7318,16180.0
2016-12-28 10:00:00,66.56,66.6,66.47,66.47,13418.0,53.7238,53.756,53.6511,53.6511,13418.0
2016-12-28 10:05:00,66.48,66.53,66.48,66.53,17901.0,53.6592,53.6995,53.6592,53.6995,17901.0
2016-12-28 10:10:00,66.53,66.59,66.52,66.55,13243.0,53.6995,53.748,53.6915,53.7157,13243.0
2016-12-28 10:15:00,66.55,66.57,66.5,66.51,16024.0,53.7157,53.7318,53.6753,53.6834,16024.0
2016-12-28 10:20:00,66.51,66.56,66.5,66.55,9149.0,53.6834,53.7238,53.6753,53.7157,9149.0
2016-12-28 10:25:00,66.55,66.55,66.51,66.54,12138.0,53.7157,53.7157,53.6834,53.7076,12138.0
2016-12-28 10:30:00,66.54,66.6,66.52,66.56,19034.0,53.7076,53.756,53.6915,53.7238,19034.0
2016-12-28 10:35:00,66.56,66.56,66.47,66.49,19360.0,53.7238,53.7238,53.6511,53.6673,19360.0
2016-12-28 10:40:00,66.5,66.54,66.5,66.51,12439.0,53.6753,53.7076,53.6753,53.6834,12439.0
2016-12-28 10:45:00,66.5,66.54,66.48,66.51,17042.0,53.6753,53.7076,53.6592,53.6834,17042.0
2016-12-28 10:50:00,66.51,66.51,66.47,66.47,10365.0,53.6834,53.6834,53.6511,53.6511,10365.0
2016-12-28 10:55:00,66.47,66.48,66.45,66.47,19742.0,53.6511,53.6592,53.635,53.6511,19742.0
2016-12-28 11:00:00,66.48,66.55,66.48,66.54,12270.0,53.6592,53.7157,53.6592,53.7076,12270.0
2016-12-28 11:05:00,66.54,66.57,66.52,66.57,12524.0,53.7076,53.7318,53.6915,53.7318,12524.0
2016-12-28 11:10:00,66.57,66.58,66.52,66.55,19814.0,53.7318,53.7399,53.6915,53.7157,19814.0
2016-12-28 11:15:00,66.54,66.57,66.51,66.53,27022.0,53.7076,53.7318,53.6834,53.6995,27022.0
2016-12-28 11:20:00,66.55,66.62,66.53,66.59,8989.0,53.7157,53.7722,53.6995,53.748,8989.0
2016-12-28 11:25:00,66.6,66.66,66.59,66.62,11054.0,53.756,53.8045,53.748,53.7722,11054.0
2016-12-28 11:30:00,66.61,66.67,66.61,66.67,12416.0,53.7641,53.8125,53.7641,53.8125,12416.0
2016-12-28 11:35:00,66.67,66.72,66.66,66.68,11775.0,53.8125,53.8529,53.8045,53.8206,11775.0
2016-12-28 11:40:00,66.68,66.68,66.65,66.68,7530.0,53.8206,53.8206,53.7964,53.8206,7530.0
2016-12-28 11:45:00,66.68,66.68,66.63,66.64,7851.0,53.8206,53.8206,53.7803,53.7883,7851.0
2016-12-28 11:50:00,66.63,66.65,66.62,66.64,12056.0,53.7803,53.7964,53.7722,53.7883,12056.0
2016-12-28 11:55:00,66.62,66.62,66.56,66.57,8336.0,53.7722,53.7722,53.7238,53.7318,8336.0
2016-12-28 12:00:00,66.56,66.57,66.48,66.48,19200.0,53.7238,53.7318,53.6592,53.6592,19200.0
2016-12-28 12:05:00,66.48,66.48,66.41,66.43,16990.0,53.6592,53.6592,53.6027,53.6188,16990.0
2016-12-28 12:10:00,66.43,66.43,66.33,66.34,25339.0,53.6188,53.6188,53.5381,53.5462,25339.0
2016-12-28 12:15:00,66.35,66.35,66.31,66.33,21042.0,53.5543,53.5543,53.522,53.5381,21042.0
2016-12-28 12:20:00,66.33,66.34,66.27,66.29,34889.0,53.5381,53.5462,53.4897,53.5058,34889.0
2016-12-28 12:25:00,66.28,66.31,66.28,66.29,13458.0,53.4978,53.522,53.4978,53.5058,13458.0
2016-12-28 12:30:00,66.29,66.3,66.23,66.25,25892.0,53.5058,53.5139,53.4574,53.4735,25892.0
2016-12-28 12:35:00,66.25,66.3,66.25,66.27,13469.0,53.4735,53.5139,53.4735,53.4897,13469.0
2016-12-28 12:40:00,66.27,66.29,66.18,66.19,32977.0,53.4897,53.5058,53.417,53.4251,32977.0
2016-12-28 12:45:00,66.19,66.19,66.14,66.16,30792.0,53.4251,53.4251,53.3848,53.4009,30792.0
2016-12-28 12:50:00,66.15,66.16,66.13,66.15,37393.0,53.3928,53.4009,53.3767,53.3928,37393.0
2016-12-28 12:55:00,66.15,66.16,66.11,66.15,29300.0,53.3928,53.4009,53.3605,53.3928,29300.0
2016-12-28 13:00:00,66.15,66.16,66.11,66.14,30841.0,53.3928,53.4009,53.3605,53.3848,30841.0
2016-12-28 13:05:00,66.13,66.14,66.11,66.11,9823.0,53.3767,53.3848,53.3605,53.3605,9823.0
2016-12-28 13:10:00,66.12,66.12,66.09,66.11,9875.0,53.3686,53.3686,53.3444,53.3605,9875.0
2016-12-28 13:15:00,66.12,66.14,66.11,66.11,10641.0,53.3686,53.3848,53.3605,53.3605,10641.0
2016-12-28 13:20:00,66.11,66.14,66.09,66.14,29355.0,53.3605,53.3848,53.3444,53.3848,29355.0
2016-12-28 13:25:00,66.15,66.16,66.13,66.13,5919.0,53.3928,53.4009,53.3767,53.3767,5919.0
2016-12-28 13:30:00,66.14,66.14,66.11,66.12,9731.0,53.3848,53.3848,53.3605,53.3686,9731.0
2016-12-28 13:35:00,66.11,66.15,66.08,66.09,22604.0,53.3605,53.3928,53.3363,53.3444,22604.0
2016-12-28 13:40:00,66.1,66.1,66.08,66.1,10858.0,53.3525,53.3525,53.3363,53.3525,10858.0
2016-12-28 13:45:00,66.1,66.1,66.03,66.03,18284.0,53.3525,53.3525,53.296,53.296,18284.0
2016-12-28 13:50:00,66.04,66.05,66.01,66.02,21696.0,53.304,53.3121,53.2798,53.2879,21696.0
2016-12-28 13:55:00,66.02,66.02,65.97,65.98,48890.0,53.2879,53.2879,53.2475,53.2556,48890.0
2016-12-28 14:00:00,65.97,66.05,65.97,66.0,36925.0,53.2475,53.3121,53.2475,53.2718,36925.0
2016-12-28 14:05:00,66.01,66.05,66.0,66.01,30672.0,53.2798,53.3121,53.2718,53.2798,30672.0
2016-12-28 14:10:00,66.0,66.0,65.96,65.98,23335.0,53.2718,53.2718,53.2395,53.2556,23335.0
2016-12-28 14:15:00,65.98,66.0,65.93,65.94,23270.0,53.2556,53.2718,53.2153,53.2233,23270.0
2016-12-28 14:20:00,65.94,65.96,65.91,65.93,18113.0,53.2233,53.2395,53.1991,53.2153,18113.0
2016-12-28 14:25:00,65.93,65.94,65.9,65.93,21486.0,53.2153,53.2233,53.191,53.2153,21486.0
2016-12-28 14:30:00,65.93,65.99,65.93,65.98,28060.0,53.2153,53.2637,53.2153,53.2556,28060.0
2016-12-28 14:35:00,65.98,65.99,65.95,65.98,17876.0,53.2556,53.2637,53.2314,53.2556,17876.0
2016-12-28 14:40:00,65.97,65.97,65.93,65.95,23954.0,53.2475,53.2475,53.2153,53.2314,23954.0
2016-12-28 14:45:00,65.95,65.95,65.89,65.92,48141.0,53.2314,53.2314,53.183,53.2072,48141.0
2016-12-28 14:50:00,65.92,65.92,65.88,65.89,32324.0,53.2072,53.2072,53.1749,53.183,32324.0
2016-12-28 14:55:00,65.9,65.91,65.87,65.9,47812.0,53.191,53.1991,53.1668,53.191,47812.0
2016-12-28 15:00:00,65.9,65.96,65.89,65.95,35657.0,53.191,53.2395,53.183,53.2314,35657.0
2016-12-28 15:05:00,65.96,65.99,65.94,65.96,39721.0,53.2395,53.2637,53.2233,53.2395,39721.0
2016-12-28 15:10:00,65.96,65.98,65.91,65.94,34418.0,53.2395,53.2556,53.1991,53.2233,34418.0
2016-12-28 15:15:00,65.95,65.96,65.92,65.95,34887.0,53.2314,53.2395,53.2072,53.2314,34887.0
2016-12-28 15:20:00,65.95,65.97,65.94,65.97,21159.0,53.2314,53.2475,53.2233,53.2475,21159.0
2016-12-28 15:25:00,65.98,65.99,65.95,65.97,27640.0,53.2556,53.2637,53.2314,53.2475,27640.0
2016-12-28 15:30:00,65.97,65.99,65.95,65.98,33467.0,53.2475,53.2637,53.2314,53.2556,33467.0
2016-12-28 15:35:00,65.98,65.98,65.93,65.94,42454.0,53.2556,53.2556,53.2153,53.2233,42454.0
2016-12-28 15:40:00,65.95,65.95,65.89,65.89,43472.0,53.2314,53.2314,53.183,53.183,43472.0
2016-12-28 15:45:00,65.89,65.95,65.88,65.91,41991.0,53.183,53.2314,53.1749,53.1991,41991.0
2016-12-28 15:50:00,65.92,65.96,65.91,65.94,40156.0,53.2072,53.2395,53.1991,53.2233,40156.0
2016-12-28 15:55:00,65.94,65.97,65.87,65.89,119263.0,53.2233,53.2475,53.1668,53.183,119263.0
2016-12-29 09:30:00,66.0,66.2,65.89,66.15,40561.0,53.2718,53.4332,53.183,53.3928,40561.0
2016-12-29 09:35:00,66.14,66.14,66.0,66.08,33752.0,53.3848,53.3848,53.2718,53.3363,33752.0
2016-12-29 09:40:00,66.1,66.1,66.0,66.0,25857.0,53.3525,53.3525,53.2718,53.2718,25857.0
2016-12-29 09:45:00,66.02,66.02,65.83,65.85,21256.0,53.2879,53.2879,53.1345,53.1507,21256.0
2016-12-29 09:50:00,65.84,65.9,65.81,65.84,29648.0,53.1426,53.191,53.1184,53.1426,29648.0
2016-12-29 09:55:00,65.85,65.91,65.85,65.86,22372.0,53.1507,53.1991,53.1507,53.1588,22372.0
2016-12-29 10:00:00,65.85,65.93,65.84,65.88,27171.0,53.1507,53.2153,53.1426,53.1749,27171.0
2016-12-29 10:05:00,65.91,65.91,65.81,65.84,15487.0,53.1991,53.1991,53.1184,53.1426,15487.0
2016-12-29 10:10:00,65.83,65.87,65.83,65.87,11652.0,53.1345,53.1668,53.1345,53.1668,11652.0
2016-12-29 10:15:00,65.87,65.9,65.86,65.87,14988.0,53.1668,53.191,53.1588,53.1668,14988.0
2016-12-29 10:20:00,65.88,65.88,65.82,65.83,30301.0,53.1749,53.1749,53.1265,53.1345,30301.0
2016-12-29 10:25:00,65.83,65.87,65.81,65.84,25658.0,53.1345,53.1668,53.1184,53.1426,25658.0
2016-12-29 10:30:00,65.85,65.88,65.8,65.81,23073.0,53.1507,53.1749,53.1103,53.1184,23073.0
2016-12-29 10:35:00,65.81,65.81,65.7,65.7,34160.0,53.1184,53.1184,53.0296,53.0296,34160.0
2016-12-29 10:40:00,65.7,65.71,65.6,65.63,36439.0,53.0296,53.0377,52.9489,52.9731,36439.0
2016-12-29 10:45:00,65.63,65.67,65.58,65.6,41058.0,52.9731,53.0054,52.9328,52.9489,41058.0
2016-12-29 10:50:00,65.6,65.65,65.59,65.62,19834.0,52.9489,52.9893,52.9408,52.965,19834.0
2016-12-29 10:55:00,65.62,65.65,65.56,65.63,24705.0,52.965,52.9893,52.9166,52.9731,24705.0
2016-12-29 11:00:00,65.63,65.67,65.61,65.64,32742.0,52.9731,53.0054,52.957,52.9812,32742.0
2016-12-29 11:05:00,65.64,65.74,65.61,65.73,30670.0,52.9812,53.0619,52.957,53.0538,30670.0
2016-12-29 11:10:00,65.73,65.79,65.71,65.71,12189.0,53.0538,53.1023,53.0377,53.0377,12189.0
2016-12-29 11:15:00,65.71,65.71,65.65,65.67,15940.0,53.0377,53.0377,52.9893,53.0054,15940.0
2016-12-29 11:20:00,65.66,65.67,65.64,65.66,10891.0,52.9973,53.0054,52.9812,52.9973,10891.0
2016-12-29 11:25:00,65.66,65.7,65.65,65.67,13443.0,52.9973,53.0296,52.9893,53.0054,13443.0
2016-12-29 11:30:00,65.68,65.71,65.67,65.67,13242.0,53.0135,53.0377,53.0054,53.0054,13242.0
2016-12-29 11:35:00,65.68,65.69,65.64,65.66,24672.0,53.0135,53.0215,52.9812,52.9973,24672.0
2016-12-29 11:40:00,65.67,65.72,65.66,65.7,8686.0,53.0054,53.0458,52.9973,53.0296,8686.0
2016-12-29 11:45:00,65.7,65.73,65.69,65.72,15896.0,53.0296,53.0538,53.0215,53.0458,15896.0
2016-12-29 11:50:00,65.73,65.76,65.71,65.72,42603.0,53.0538,53.078,53.0377,53.0458,42603.0
2016-12-29 11:55:00,65.72,65.72,65.68,65.7,18635.0,53.0458,53.0458,53.0135,53.0296,18635.0
2016-12-29 12:00:00,65.7,65.72,65.68,65.69,15242.0,53.0296,53.0458,53.0135,53.0215,15242.0
2016-12-29 12:05:00,65.68,65.68,65.63,65.64,23280.0,53.0135,53.0135,52.9731,52.9812,23280.0
2016-12-29 12:10:00,65.65,65.66,65.57,65.6,24794.0,52.9893,52.9973,52.9247,52.9489,24794.0
2016-12-29 12:15:00,65.59,65.65,65.58,65.62,17673.0,52.9408,52.9893,52.9328,52.965,17673.0
2016-12-29 12:20:00,65.63,65.65,65.57,65.58,29299.0,52.9731,52.9893,52.9247,52.9328,29299.0
2016-12-29 12:25:00,65.59,65.65,65.57,65.61,21225.0,52.9408,52.9893,52.9247,52.957,21225.0
2016-12-29 12:30:00,65.61,65.62,65.55,65.55,32821.0,52.957,52.965,52.9085,52.9085,32821.0
2016-12-29 12:35:00,65.55,65.56,65.53,65.54,13385.0,52.9085,52.9166,52.8924,52.9005,13385.0
2016-12-29 12:40:00,65.54,65.57,65.53,65.56,18802.0,52.9005,52.9247,52.8924,52.9166,18802.0
2016-12-29 12:45:00,65.56,65.58,65.53,65.58,12616.0,52.9166,52.9328,52.8924,52.9328,12616.0
2016-12-29 12:50:00,65.58,65.61,65.57,65.61,16743.0,52.9328,52.957,52.9247,52.957,16743.0
2016-12-29 12:55:00,65.6,65.62,65.56,65.56,27844.0,52.9489,52.965,52.9166,52.9166,27844.0
2016-12-29 13:00:00,65.56,65.57,65.51,65.52,15257.0,52.9166,52.9247,52.8763,52.8843,15257.0
2016-12-29 13:05:00,65.52,65.53,65.46,65.46,22073.0,52.8843,52.8924,52.8359,52.8359,22073.0
2016-12-29 13:10:00,65.46,65.49,65.44,65.45,33459.0,52.8359,52.8601,52.8198,52.8278,33459.0
2016-12-29 13:15:00,65.45,65.48,65.45,65.47,22538.0,52.8278,52.852,52.8278,52.844,22538.0
2016-12-29 13:20:00,65.47,65.48,65.44,65.48,22062.0,52.844,52.852,52.8198,52.852,22062.0
2016-12-29 13:25:00,65.48,65.56,65.46,65.55,67872.0,52.852,52.9166,52.8359,52.9085,67872.0
2016-12-29 13:30:00,65.56,65.57,65.5,65.53,22321.0,52.9166,52.9247,52.8682,52.8924,22321.0
2016-12-29 13:35:00,65.53,65.55,65.51,65.54,16211.0,52.8924,52.9085,52.8763,52.9005,16211.0
2016-12-29 13:40:00,65.54,65.55,65.54,65.55,16292.0,52.9005,52.9085,52.9005,52.9085,16292.0
2016-12-29 13:45:00,65.55,65.56,65.54,65.54,29109.0,52.9085,52.9166,52.9005,52.9005,29109.0
2016-12-29 13:50:00,65.55,65.58,65.52,65.57,26271.0,52.9085,52.9328,52.8843,52.9247,26271.0
2016-12-29 13:55:00,65.58,65.62,65.56,65.62,31468.0,52.9328,52.965,52.9166,52.965,31468.0
2016-12-29 14:00:00,65.61,65.68,65.59,65.65,41246.0,52.957,53.0135,52.9408,52.9893,41246.0
2016-12-29 14:05:00,65.66,65.66,65.63,65.65,69282.0,52.9973,52.9973,52.9731,52.9893,69282.0
2016-12-29 14:10:00,65.65,65.66,65.59,65.6,23507.0,52.9893,52.9973,52.9408,52.9489,23507.0
2016-12-29 14:15:00,65.59,65.62,65.59,65.6,30825.0,52.9408,52.965,52.9408,52.9489,30825.0
2016-12-29 14:20:00,65.6,65.63,65.6,65.6,35000.0,52.9489,52.9731,52.9489,52.9489,35000.0
2016-12-29 14:25:00,65.6,65.61,65.56,65.56,32545.0,52.9489,52.957,52.9166,52.9166,32545.0
2016-12-29 14:30:00,65.56,65.58,65.52,65.53,30801.0,52.9166,52.9328,52.8843,52.8924,30801.0
2016-12-29 14:35:00,65.52,65.54,65.52,65.53,17501.0,52.8843,52.9005,52.8843,52.8924,17501.0
2016-12-29 14:40:00,65.53,65.54,65.48,65.53,34250.0,52.8924,52.9005,52.852,52.8924,34250.0
2016-12-29 14:45:00,65.53,65.56,65.52,65.52,33609.0,52.8924,52.9166,52.8843,52.8843,33609.0
2016-12-29 14:50:00,65.53,65.55,65.51,65.53,30214.0,52.8924,52.9085,52.8763,52.8924,30214.0
2016-12-29 14:55:00,65.55,65.55,65.48,65.49,34605.0,52.9085,52.9085,52.852,52.8601,34605.0
2016-12-29 15:00:00,65.49,65.54,65.48,65.48,35822.0,52.8601,52.9005,52.852,52.852,35822.0
2016-12-29 15:05:00,65.48,65.52,65.48,65.5,50510.0,52.852,52.8843,52.852,52.8682,50510.0
2016-12-29 15:10:00,65.51,65.52,65.44,65.49,49265.0,52.8763,52.8843,52.8198,52.8601,49265.0
2016-12-29 15:15:00,65.49,65.52,65.46,65.47,53070.0,52.8601,52.8843,52.8359,52.844,53070.0
2016-12-29 15:20:00,65.47,65.49,65.45,65.46,55229.0,52.844,52.8601,52.8278,52.8359,55229.0
2016-12-29 15:25:00,65.47,65.53,65.46,65.52,90785.0,52.844,52.8924,52.8359,52.8843,90785.0
2016-12-29 15:30:00,65.52,65.53,65.49,65.5,58647.0,52.8843,52.8924,52.8601,52.8682,58647.0
2016-12-29 15:35:00,65.5,65.52,65.47,65.48,63875.0,52.8682,52.8843,52.844,52.852,63875.0
2016-12-29 15:40:00,65.48,65.51,65.47,65.47,66465.0,52.852,52.8763,52.844,52.844,66465.0
2016-12-29 15:45:00,65.48,65.53,65.47,65.53,72591.0,52.852,52.8924,52.844,52.8924,72591.0
2016-12-29 15:50:00,65.53,65.55,65.48,65.48,84055.0,52.8924,52.9085,52.852,52.852,84055.0
2016-12-29 15:55:00,65.48,65.53,65.47,65.51,185457.0,52.852,52.8924,52.844,52.8763,185457.0
2016-12-30 09:30:00,65.4,65.72,65.31,65.31,157563.0,52.7875,53.0458,52.7148,52.7148,157563.0
2016-12-30 09:35:00,65.31,65.42,65.23,65.29,75899.0,52.7148,52.8036,52.6503,52.6987,75899.0
2016-12-30 09:40:00,65.3,65.44,65.3,65.42,36814.0,52.7068,52.8198,52.7068,52.8036,36814.0
2016-12-30 09:45:00,65.43,65.52,65.41,65.45,49902.0,52.8117,52.8843,52.7955,52.8278,49902.0
2016-12-30 09:50:00,65.47,65.55,65.38,65.4,35429.0,52.844,52.9085,52.7713,52.7875,35429.0
2016-12-30 09:55:00,65.4,65.49,65.34,65.43,34540.0,52.7875,52.8601,52.739,52.8117,34540.0
2016-12-30 10:00:00,65.42,65.43,65.32,65.36,34909.0,52.8036,52.8117,52.7229,52.7552,34909.0
2016-12-30 10:05:00,65.35,65.44,65.35,65.43,33245.0,52.7471,52.8198,52.7471,52.8117,33245.0
2016-12-30 10:10:00,65.43,65.52,65.43,65.49,27081.0,52.8117,52.8843,52.8117,52.8601,27081.0
2016-12-30 10:15:00,65.49,65.51,65.45,65.47,30776.0,52.8601,52.8763,52.8278,52.844,30776.0
2016-12-30 10:20:00,65.47,65.5,65.4,65.41,32254.0,52.844,52.8682,52.7875,52.7955,32254.0
2016-12-30 10:25:00,65.42,65.48,65.4,65.43,25506.0,52.8036,52.852,52.7875,52.8117,25506.0
2016-12-30 10:30:00,65.43,65.52,65.42,65.52,21135.0,52.8117,52.8843,52.8036,52.8843,21135.0
2016-12-30 10:35:00,65.52,65.54,65.48,65.52,24126.0,52.8843,52.9005,52.852,52.8843,24126.0
2016-12-30 10:40:00,65.52,65.54,65.47,65.48,15193.0,52.8843,52.9005,52.844,52.852,15193.0
2016-12-30 10:45:00,65.49,65.51,65.47,65.47,18224.0,52.8601,52.8763,52.844,52.844,18224.0
2016-12-30 10:50:00,65.48,65.5,65.44,65.46,31262.0,52.852,52.8682,52.8198,52.8359,31262.0
2016-12-30 10:55:00,65.46,65.5,65.45,65.49,45745.0,52.8359,52.8682,52.8278,52.8601,45745.0
2016-12-30 11:00:00,65.49,65.52,65.45,65.45,29086.0,52.8601,52.8843,52.8278,52.8278,29086.0
2016-12-30 11:05:00,65.45,65.47,65.4,65.4,29589.0,52.8278,52.844,52.7875,52.7875,29589.0
2016-12-30 11:10:00,65.4,65.46,65.38,65.38,37172.0,52.7875,52.8359,52.7713,52.7713,37172.0
2016-12-30 11:15:00,65.38,65.42,65.37,65.4,23942.0,52.7713,52.8036,52.7633,52.7875,23942.0
2016-12-30 11:20:00,65.39,65.44,65.37,65.42,29505.0,52.7794,52.8198,52.7633,52.8036,29505.0
2016-12-30 11:25:00,65.42,65.5,65.42,65.48,28890.0,52.8036,52.8682,52.8036,52.852,28890.0
2016-12-30 11:30:00,65.47,65.51,65.46,65.5,24755.0,52.844,52.8763,52.8359,52.8682,24755.0
2016-12-30 11:35:00,65.5,65.5,65.45,65.47,18406.0,52.8682,52.8682,52.8278,52.844,18406.0
2016-12-30 11:40:00,65.46,65.55,65.46,65.55,22283.0,52.8359,52.9085,52.8359,52.9085,22283.0
2016-12-30 11:45:00,65.56,65.61,65.55,65.57,25066.0,52.9166,52.957,52.9085,52.9247,25066.0
2016-12-30 11:50:00,65.58,65.63,65.56,65.56,26656.0,52.9328,52.9731,52.9166,52.9166,26656.0
2016-12-30 11:55:00,65.55,65.55,65.48,65.48,16503.0,52.9085,52.9085,52.852,52.852,16503.0
2016-12-30 12:00:00,65.48,65.5,65.45,65.49,25975.0,52.852,52.8682,52.8278,52.8601,25975.0
2016-12-30 12:05:00,65.48,65.5,65.46,65.5,24157.0,52.852,52.8682,52.8359,52.8682,24157.0
2016-12-30 12:10:00,65.49,65.51,65.48,65.51,21786.0,52.8601,52.8763,52.852,52.8763,21786.0
2016-12-30 12:15:00,65.51,65.51,65.45,65.45,19527.0,52.8763,52.8763,52.8278,52.8278,19527.0
2016-12-30 12:20:00,65.45,65.46,65.41,65.42,27816.0,52.8278,52.8359,52.7955,52.8036,27816.0
2016-12-30 12:25:00,65.42,65.44,65.36,65.36,25797.0,52.8036,52.8198,52.7552,52.7552,25797.0
2016-12-30 12:30:00,65.36,65.4,65.35,65.39,21502.0,52.7552,52.7875,52.7471,52.7794,21502.0
2016-12-30 12:35:00,65.39,65.4,65.33,65.38,29577.0,52.7794,52.7875,52.731,52.7713,29577.0
2016-12-30 12:40:00,65.38,65.41,65.37,65.41,24211.0,52.7713,52.7955,52.7633,52.7955,24211.0
2016-12-30 12:45:00,65.4,65.41,65.37,65.39,21413.0,52.7875,52.7955,52.7633,52.7794,21413.0
2016-12-30 12:50:00,65.38,65.39,65.34,65.36,32093.0,52.7713,52.7794,52.739,52.7552,32093.0
2016-12-30 12:55:00,65.36,65.38,65.33,65.37,19233.0,52.7552,52.7713,52.731,52.7633,19233.0
2016-12-30 13:00:00,65.36,65.46,65.36,65.45,20981.0,52.7552,52.8359,52.7552,52.8278,20981.0
2016-12-30 13:05:00,65.45,65.46,65.42,65.43,18194.0,52.8278,52.8359,52.8036,52.8117,18194.0
2016-12-30 13:10:00,65.43,65.45,65.41,65.42,34674.0,52.8117,52.8278,52.7955,52.8036,34674.0
2016-12-30 13:15:00,65.43,65.45,65.4,65.45,27398.0,52.8117,52.8278,52.7875,52.8278,27398.0
2016-12-30 13:20:00,65.44,65.45,65.41,65.43,28816.0,52.8198,52.8278,52.7955,52.8117,28816.0
2016-12-30 13:25:00,65.43,65.46,65.42,65.42,17878.0,52.8117,52.8359,52.8036,52.8036,17878.0
2016-12-30 13:30:00,65.42,65.46,65.41,65.45,24568.0,52.8036,52.8359,52.7955,52.8278,24568.0
2016-12-30 13:35:00,65.46,65.47,65.43,65.43,17524.0,52.8359,52.844,52.8117,52.8117,17524.0
2016-12-30 13:40:00,65.43,65.47,65.4,65.42,23241.0,52.8117,52.844,52.7875,52.8036,23241.0
2016-12-30 13:45:00,65.42,65.42,65.36,65.39,26679.0,52.8036,52.8036,52.7552,52.7794,26679.0
2016-12-30 13:50:00,65.39,65.44,65.38,65.42,18639.0,52.7794,52.8198,52.7713,52.8036,18639.0
2016-12-30 13:55:00,65.42,65.42,65.34,65.34,25446.0,52.8036,52.8036,52.739,52.739,25446.0
2016-12-30 14:00:00,65.34,65.38,65.33,65.36,24455.0,52.739,52.7713,52.731,52.7552,24455.0
2016-12-30 14:05:00,65.36,65.39,65.36,65.37,25604.0,52.7552,52.7794,52.7552,52.7633,25604.0
2016-12-30 14:10:00,65.36,65.37,65.31,65.32,29831.0,52.7552,52.7633,52.7148,52.7229,29831.0
2016-12-30 14:15:00,65.31,65.35,65.31,65.33,18956.0,52.7148,52.7471,52.7148,52.731,18956.0
2016-12-30 14:20:00,65.34,65.34,65.31,65.32,33203.0,52.739,52.739,52.7148,52.7229,33203.0
2016-12-30 14:25:00,65.32,65.34,65.28,65.28,26694.0,52.7229,52.739,52.6906,52.6906,26694.0
2016-12-30 14:30:00,65.28,65.35,65.26,65.31,26541.0,52.6906,52.7471,52.6745,52.7148,26541.0
2016-12-30 14:35:00,65.32,65.34,65.3,65.33,16946.0,52.7229,52.739,52.7068,52.731,16946.0
2016-12-30 14:40:00,65.33,65.36,65.31,65.35,25960.0,52.731,52.7552,52.7148,52.7471,25960.0
2016-12-30 14:45:00,65.35,65.35,65.22,65.22,44480.0,52.7471,52.7471,52.6422,52.6422,44480.0
2016-12-30 14:50:00,65.22,65.23,65.18,65.19,37606.0,52.6422,52.6503,52.6099,52.618,37606.0
2016-12-30 14:55:00,65.18,65.19,65.12,65.17,41610.0,52.6099,52.618,52.5615,52.6018,41610.0
2016-12-30 15:00:00,65.17,65.19,65.12,65.19,35622.0,52.6018,52.618,52.5615,52.618,35622.0
2016-12-30 15:05:00,65.18,65.21,65.17,65.18,30687.0,52.6099,52.6341,52.6018,52.6099,30687.0
2016-12-30 15:10:00,65.18,65.23,65.17,65.22,43778.0,52.6099,52.6503,52.6018,52.6422,43778.0
2016-12-30 15:15:00,65.22,65.27,65.21,65.22,43763.0,52.6422,52.6825,52.6341,52.6422,43763.0
2016-12-30 15:20:00,65.22,65.25,65.18,65.2,45966.0,52.6422,52.6664,52.6099,52.626,45966.0
2016-12-30 15:25:00,65.2,65.24,65.19,65.24,54004.0,52.626,52.6583,52.618,52.6583,54004.0
2016-12-30 15:30:00,65.23,65.26,65.2,65.23,70033.0,52.6503,52.6745,52.626,52.6503,70033.0
2016-12-30 15:35:00,65.23,65.24,65.19,65.2,60259.0,52.6503,52.6583,52.618,52.626,60259.0
2016-12-30 15:40:00,65.19,65.22,65.16,65.18,72373.0,52.618,52.6422,52.5938,52.6099,72373.0
2016-12-30 15:45:00,65.18,65.23,65.15,65.19,109507.0,52.6099,52.6503,52.5857,52.618,109507.0
2016-12-30 15:50:00,65.19,65.19,65.14,65.16,106867.0,52.618,52.618,52.5776,52.5938,106867.0
2016-12-30 15:55:00,65.16,65.35,65.15,65.33,420020.0,52.5938,52.7471,52.5857,52.731,420020.0
2017-01-03 09:30:00,65.97,66.01,65.82,65.87,156387.0,53.2475,53.2798,53.1265,53.1668,156387.0
2017-01-03 09:35:00,65.87,66.0,65.71,65.74,103137.0,53.1668,53.2718,53.0377,53.0619,103137.0
2017-01-03 09:40:00,65.74,65.75,65.53,65.57,109277.0,53.0619,53.07,52.8924,52.9247,109277.0
2017-01-03 09:45:00,65.56,65.61,65.41,65.54,117008.0,52.9166,52.957,52.7955,52.9005,117008.0
2017-01-03 09:50:00,65.53,65.57,65.42,65.43,65206.0,52.8924,52.9247,52.8036,52.8117,65206.0
2017-01-03 09:55:00,65.43,65.59,65.36,65.46,96954.0,52.8117,52.9408,52.7552,52.8359,96954.0
2017-01-03 10:00:00,65.46,65.66,65.45,65.62,93999.0,52.8359,52.9973,52.8278,52.965,93999.0
2017-01-03 10:05:00,65.62,65.85,65.62,65.8,59326.0,52.965,53.1507,52.965,53.1103,59326.0
2017-01-03 10:10:00,65.81,65.84,65.76,65.81,54278.0,53.1184,53.1426,53.078,53.1184,54278.0
2017-01-03 10:15:00,65.81,65.87,65.8,65.83,61121.0,53.1184,53.1668,53.1103,53.1345,61121.0
2017-01-03 10:20:00,65.83,65.83,65.71,65.77,43453.0,53.1345,53.1345,53.0377,53.0861,43453.0
2017-01-03 10:25:00,65.78,65.84,65.78,65.83,40785.0,53.0942,53.1426,53.0942,53.1345,40785.0
2017-01-03 10:30:00,65.82,65.87,65.8,65.83,57440.0,53.1265,53.1668,53.1103,53.1345,57440.0
2017-01-03 10:35:00,65.82,65.84,65.7,65.7,79992.0,53.1265,53.1426,53.0296,53.0296,79992.0
2017-01-03 10:40:00,65.7,65.78,65.68,65.69,98164.0,53.0296,53.0942,53.0135,53.0215,98164.0
2017-01-03 10:45:00,65.68,65.69,65.54,65.54,80647.0,53.0135,53.0215,52.9005,52.9005,80647.0
2017-01-03 10:50:00,65.54,65.54,65.32,65.33,69566.0,52.9005,52.9005,52.7229,52.731,69566.0
2017-01-03 10:55:00,65.32,65.33,65.13,65.13,84555.0,52.7229,52.731,52.5695,52.5695,84555.0
2017-01-03 11:00:00,65.13,65.24,65.02,65.23,82437.0,52.5695,52.6583,52.4808,52.6503,82437.0
2017-01-03 11:05:00,65.23,65.26,65.2,65.21,53179.0,52.6503,52.6745,52.626,52.6341,53179.0
2017-01-03 11:10:00,65.22,65.25,65.18,65.2,56702.0,52.6422,52.6664,52.6099,52.626,56702.0
2017-01-03 11:15:00,65.2,65.24,65.17,65.2,56401.0,52.626,52.6583,52.6018,52.626,56401.0
2017-01-03 11:20:00,65.21,65.35,65.19,65.33,64760.0,52.6341,52.7471,52.618,52.731,64760.0
2017-01-03 11:25:00,65.33,65.33,65.24,65.26,58352.0,52.731,52.731,52.6583,52.6745,58352.0
2017-01-03 11:30:00,65.26,65.3,65.23,65.24,68898.0,52.6745,52.7068,52.6503,52.6583,68898.0
2017-01-03 11:35:00,65.25,65.28,65.19,65.2,55820.0,52.6664,52.6906,52.618,52.626,55820.0
2017-01-03 11:40:00,65.21,65.22,64.92,64.93,124128.0,52.6341,52.6422,52.4,52.4081,124128.0
2017-01-03 11:45:00,64.95,65.1,64.93,65.01,87854.0,52.4243,52.5453,52.4081,52.4727,87854.0
2017-01-03 11:50:00,65.0,65.03,64.94,65.01,93838.0,52.4646,52.4888,52.4162,52.4727,93838.0
2017-01-03 11:55:00,65.01,65.13,65.0,65.12,65640.0,52.4727,52.5695,52.4646,52.5615,65640.0
2017-01-03 12:00:00,65.14,65.18,65.12,65.16,112962.0,52.5776,52.6099,52.5615,52.5938,112962.0
2017-01-03 12:05:00,65.16,65.19,65.09,65.15,37303.0,52.5938,52.618,52.5373,52.5857,37303.0
2017-01-03 12:10:00,65.15,65.16,65.12,65.14,26981.0,52.5857,52.5938,52.5615,52.5776,26981.0
2017-01-03 12:15:00,65.14,65.15,65.04,65.06,27144.0,52.5776,52.5857,52.4969,52.513,27144.0
2017-01-03 12:20:00,65.05,65.06,65.01,65.03,28289.0,52.505,52.513,52.4727,52.4888,28289.0
2017-01-03 12:25:00,65.02,65.07,65.0,65.0,34267.0,52.4808,52.5211,52.4646,52.4646,34267.0
2017-01-03 12:30:00,65.0,65.0,64.93,64.95,37409.0,52.4646,52.4646,52.4081,52.4243,37409.0
2017-01-03 12:35:00,64.95,64.95,64.85,64.86,39041.0,52.4243,52.4243,52.3435,52.3516,39041.0
2017-01-03 12:40:00,64.85,64.88,64.79,64.8,52360.0,52.3435,52.3678,52.2951,52.3032,52360.0
2017-01-03 12:45:00,64.81,64.83,64.78,64.83,41185.0,52.3113,52.3274,52.287,52.3274,41185.0
2017-01-03 12:50:00,64.83,64.83,64.78,64.82,31782.0,52.3274,52.3274,52.287,52.3193,31782.0
2017-01-03 12:55:00,64.83,64.92,64.83,64.92,42009.0,52.3274,52.4,52.3274,52.4,42009.0
2017-01-03 13:00:00,64.92,64.95,64.9,64.9,40572.0,52.4,52.4243,52.3839,52.3839,40572.0
2017-01-03 13:05:00,64.9,64.9,64.78,64.78,58964.0,52.3839,52.3839,52.287,52.287,58964.0
2017-01-03 13:10:00,64.78,64.8,64.76,64.78,40994.0,52.287,52.3032,52.2709,52.287,40994.0
2017-01-03 13:15:00,64.79,64.85,64.78,64.8,48650.0,52.2951,52.3435,52.287,52.3032,48650.0
2017-01-03 13:20:00,64.8,64.82,64.77,64.81,61754.0,52.3032,52.3193,52.279,52.3113,61754.0
2017-01-03 13:25:00,64.81,64.9,64.8,64.89,51482.0,52.3113,52.3839,52.3032,52.3758,51482.0
2017-01-03 13:30:00,64.89,64.98,64.89,64.96,61654.0,52.3758,52.4485,52.3758,52.4323,61654.0
2017-01-03 13:35:00,64.96,65.01,64.95,64.95,44824.0,52.4323,52.4727,52.4243,52.4243,44824.0
2017-01-03 13:40:00,64.95,64.97,64.9,64.9,52964.0,52.4243,52.4404,52.3839,52.3839,52964.0
2017-01-03 13:45:00,64.9,64.92,64.85,64.86,51874.0,52.3839,52.4,52.3435,52.3516,51874.0
2017-01-03 13:50:00,64.86,64.9,64.82,64.89,57101.0,52.3516,52.3839,52.3193,52.3758,57101.0
2017-01-03 13:55:00,64.9,64.95,64.88,64.95,33509.0,52.3839,52.4243,52.3678,52.4243,33509.0
2017-01-03 14:00:00,64.95,64.98,64.91,64.94,52220.0,52.4243,52.4485,52.392,52.4162,52220.0
2017-01-03 14:05:00,64.94,64.95,64.9,64.95,40559.0,52.4162,52.4243,52.3839,52.4243,40559.0
2017-01-03 14:10:00,64.95,65.0,64.93,64.95,61696.0,52.4243,52.4646,52.4081,52.4243,61696.0
2017-01-03 14:15:00,64.95,64.98,64.9,64.91,64939.0,52.4243,52.4485,52.3839,52.392,64939.0
2017-01-03 14:20:00,64.91,64.93,64.86,64.86,46686.0,52.392,52.4081,52.3516,52.3516,46686.0
2017-01-03 14:25:00,64.86,64.87,64.73,64.73,52447.0,52.3516,52.3597,52.2467,52.2467,52447.0
2017-01-03 14:30:00,64.73,64.76,64.71,64.75,61415.0,52.2467,52.2709,52.2305,52.2628,61415.0
2017-01-03 14:35:00,64.75,64.79,64.73,64.73,41165.0,52.2628,52.2951,52.2467,52.2467,41165.0
2017-01-03 14:40:00,64.73,64.75,64.69,64.7,66445.0,52.2467,52.2628,52.2144,52.2225,66445.0
2017-01-03 14:45:00,64.7,64.78,64.69,64.76,48898.0,52.2225,52.287,52.2144,52.2709,48898.0
2017-01-03 14:50:00,64.75,64.79,64.75,64.79,41980.0,52.2628,52.2951,52.2628,52.2951,41980.0
2017-01-03 14:55:00,64.78,64.79,64.7,64.72,53468.0,52.287,52.2951,52.2225,52.2386,53468.0
2017-01-03 15:00:00,64.72,64.85,64.72,64.84,76089.0,52.2386,52.3435,52.2386,52.3355,76089.0
2017-01-03 15:05:00,64.85,64.87,64.83,64.86,39009.0,52.3435,52.3597,52.3274,52.3516,39009.0
2017-01-03 15:10:00,64.87,64.89,64.85,64.86,65267.0,52.3597,52.3758,52.3435,52.3516,65267.0
2017-01-03 15:15:00,64.86,64.86,64.8,64.84,103666.0,52.3516,52.3516,52.3032,52.3355,103666.0
2017-01-03 15:20:00,64.84,64.84,64.77,64.81,105755.0,52.3355,52.3355,52.279,52.3113,105755.0
2017-01-03 15:25:00,64.8,65.0,64.8,64.95,73897.0,52.3032,52.4646,52.3032,52.4243,73897.0
2017-01-03 15:30:00,64.95,65.01,64.89,65.01,113257.0,52.4243,52.4727,52.3758,52.4727,113257.0
2017-01-03 15:35:00,65.02,65.1,64.99,65.09,107974.0,52.4808,52.5453,52.4565,52.5373,107974.0
2017-01-03 15:40:00,65.08,65.12,65.07,65.1,140864.0,52.5292,52.5615,52.5211,52.5453,140864.0
2017-01-03 15:45:00,65.11,65.18,65.1,65.11,173632.0,52.5534,52.6099,52.5453,52.5534,173632.0
2017-01-03 15:50:00,65.12,65.14,65.03,65.03,201369.0,52.5615,52.5776,52.4888,52.4888,201369.0
2017-01-03 15:55:00,65.04,65.15,65.01,65.13,407253.0,52.4969,52.5857,52.4727,52.5695,407253.0
2017-01-04 09:30:00,65.49,65.64,65.28,65.64,66285.0,52.8601,52.9812,52.6906,52.9812,66285.0
2017-01-04 09:35:00,65.6,65.68,65.5,65.51,33288.0,52.9489,53.0135,52.8682,52.8763,33288.0
2017-01-04 09:40:00,65.51,65.64,65.5,65.57,28767.0,52.8763,52.9812,52.8682,52.9247,28767.0
2017-01-04 09:45:00,65.59,65.64,65.55,65.61,16211.0,52.9408,52.9812,52.9085,52.957,16211.0
2017-01-04 09:50:00,65.6,65.61,65.44,65.47,56430.0,52.9489,52.957,52.8198,52.844,56430.0
2017-01-04 09:55:00,65.47,65.51,65.44,65.5,37123.0,52.844,52.8763,52.8198,52.8682,37123.0
2017-01-04 10:00:00,65.5,65.57,65.5,65.52,48587.0,52.8682,52.9247,52.8682,52.8843,48587.0
2017-01-04 10:05:00,65.52,65.57,65.47,65.48,37522.0,52.8843,52.9247,52.844,52.852,37522.0
2017-01-04 10:10:00,65.48,65.52,65.44,65.51,50331.0,52.852,52.8843,52.8198,52.8763,50331.0
2017-01-04 10:15:00,65.51,65.52,65.49,65.51,36631.0,52.8763,52.8843,52.8601,52.8763,36631.0
2017-01-04 10:20:00,65.5,65.56,65.49,65.56,60486.0,52.8682,52.9166,52.8601,52.9166,60486.0
2017-01-04 10:25:00,65.56,65.57,65.51,65.51,25413.0,52.9166,52.9247,52.8763,52.8763,25413.0
2017-01-04 10:30:00,65.51,65.59,65.51,65.56,31694.0,52.8763,52.9408,52.8763,52.9166,31694.0
2017-01-04 10:35:00,65.55,65.65,65.55,65.64,27245.0,52.9085,52.9893,52.9085,52.9812,27245.0
2017-01-04 10:40:00,65.64,65.64,65.59,65.61,28039.0,52.9812,52.9812,52.9408,52.957,28039.0
2017-01-04 10:45:00,65.61,65.67,65.61,65.63,31322.0,52.957,53.0054,52.957,52.9731,31322.0
2017-01-04 10:50:00,65.64,65.75,65.63,65.75,33260.0,52.9812,53.07,52.9731,53.07,33260.0
2017-01-04 10:55:00,65.75,65.81,65.71,65.71,108851.0,53.07,53.1184,53.0377,53.0377,108851.0
2017-01-04 11:00:00,65.72,65.8,65.72,65.76,24208.0,53.0458,53.1103,53.0458,53.078,24208.0
2017-01-04 11:05:00,65.77,65.84,65.77,65.78,21628.0,53.0861,53.1426,53.0861,53.0942,21628.0
2017-01-04 11:10:00,65.79,65.86,65.79,65.84,33150.0,53.1023,53.1588,53.1023,53.1426,33150.0
2017-01-04 11:15:00,65.85,65.9,65.83,65.84,61504.0,53.1507,53.191,53.1345,53.1426,61504.0
2017-01-04 11:20:00,65.84,65.9,65.81,65.81,29225.0,53.1426,53.191,53.1184,53.1184,29225.0
2017-01-04 11:25:00,65.8,65.8,65.74,65.78,35333.0,53.1103,53.1103,53.0619,53.0942,35333.0
2017-01-04 11:30:00,65.78,65.87,65.76,65.86,52208.0,53.0942,53.1668,53.078,53.1588,52208.0
2017-01-04 11:35:00,65.87,65.88,65.85,65.87,29009.0,53.1668,53.1749,53.1507,53.1668,29009.0
2017-01-04 11:40:00,65.87,65.89,65.85,65.87,39125.0,53.1668,53.183,53.1507,53.1668,39125.0
2017-01-04 11:45:00,65.87,65.92,65.84,65.84,100197.0,53.1668,53.2072,53.1426,53.1426,100197.0
2017-01-04 11:50:00,65.84,65.92,65.82,65.92,39378.0,53.1426,53.2072,53.1265,53.2072,39378.0
2017-01-04 11:55:00,65.91,65.94,65.89,65.9,30396.0,53.1991,53.2233,53.183,53.191,30396.0
2017-01-04 12:00:00,65.91,65.91,65.86,65.86,43199.0,53.1991,53.1991,53.1588,53.1588,43199.0
2017-01-04 12:05:00,65.87,65.91,65.86,65.91,41277.0,53.1668,53.1991,53.1588,53.1991,41277.0
2017-01-04 12:10:00,65.92,65.98,65.92,65.98,16787.0,53.2072,53.2556,53.2072,53.2556,16787.0
2017-01-04 12:15:00,65.97,65.98,65.91,65.94,33776.0,53.2475,53.2556,53.1991,53.2233,33776.0
2017-01-04 12:20:00,65.94,66.09,65.92,66.09,71585.0,53.2233,53.3444,53.2072,53.3444,71585.0
2017-01-04 12:25:00,66.09,66.1,66.01,66.01,38077.0,53.3444,53.3525,53.2798,53.2798,38077.0
2017-01-04 12:30:00,66.02,66.02,65.9,65.91,22114.0,53.2879,53.2879,53.191,53.1991,22114.0
2017-01-04 12:35:00,65.9,65.92,65.81,65.82,19320.0,53.191,53.2072,53.1184,53.1265,19320.0
2017-01-04 12:40:00,65.82,65.83,65.78,65.82,41076.0,53.1265,53.1345,53.0942,53.1265,41076.0
2017-01-04 12:45:00,65.81,65.88,65.8,65.87,40185.0,53.1184,53.1749,53.1103,53.1668,40185.0
2017-01-04 12:50:00,65.87,65.89,65.85,65.85,50209.0,53.1668,53.183,53.1507,53.1507,50209.0
2017-01-04 12:55:00,65.85,65.85,65.81,65.84,18172.0,53.1507,53.1507,53.1184,53.1426,18172.0
2017-01-04 13:00:00,65.84,65.86,65.81,65.85,17774.0,53.1426,53.1588,53.1184,53.1507,17774.0
2017-01-04 13:05:00,65.85,65.86,65.82,65.85,15709.0,53.1507,53.1588,53.1265,53.1507,15709.0
2017-01-04 13:10:00,65.85,65.85,65.82,65.85,8847.0,53.1507,53.1507,53.1265,53.1507,8847.0
2017-01-04 13:15:00,65.84,65.86,65.8,65.81,23777.0,53.1426,53.1588,53.1103,53.1184,23777.0
2017-01-04 13:20:00,65.8,65.86,65.77,65.85,27198.0,53.1103,53.1588,53.0861,53.1507,27198.0
2017-01-04 13:25:00,65.85,65.89,65.84,65.88,20474.0,53.1507,53.183,53.1426,53.1749,20474.0
2017-01-04 13:30:00,65.88,65.88,65.84,65.87,39558.0,53.1749,53.1749,53.1426,53.1668,39558.0
2017-01-04 13:35:00,65.87,65.88,65.84,65.88,18613.0,53.1668,53.1749,53.1426,53.1749,18613.0
2017-01-04 13:40:00,65.89,65.89,65.86,65.88,12966.0,53.183,53.183,53.1588,53.1749,12966.0
2017-01-04 13:45:00,65.88,65.9,65.86,65.9,14259.0,53.1749,53.191,53.1588,53.191,14259.0
2017-01-04 13:50:00,65.9,65.92,65.89,65.91,19846.0,53.191,53.2072,53.183,53.1991,19846.0
2017-01-04 13:55:00,65.91,65.92,65.87,65.89,20755.0,53.1991,53.2072,53.1668,53.183,20755.0
2017-01-04 14:00:00,65.89,65.9,65.85,65.86,17063.0,53.183,53.191,53.1507,53.1588,17063.0
2017-01-04 14:05:00,65.85,65.87,65.82,65.84,47538.0,53.1507,53.1668,53.1265,53.1426,47538.0
2017-01-04 14:10:00,65.84,65.94,65.84,65.89,43916.0,53.1426,53.2233,53.1426,53.183,43916.0
2017-01-04 14:15:00,65.9,65.91,65.88,65.9,16489.0,53.191,53.1991,53.1749,53.191,16489.0
2017-01-04 14:20:00,65.91,65.94,65.81,65.81,93080.0,53.1991,53.2233,53.1184,53.1184,93080.0
2017-01-04 14:25:00,65.81,65.92,65.81,65.9,76302.0,53.1184,53.2072,53.1184,53.191,76302.0
2017-01-04 14:30:00,65.91,65.93,65.9,65.92,42776.0,53.1991,53.2153,53.191,53.2072,42776.0
2017-01-04 14:35:00,65.92,66.03,65.92,66.01,78095.0,53.2072,53.296,53.2072,53.2798,78095.0
2017-01-04 14:40:00,66.01,66.04,65.97,66.03,30333.0,53.2798,53.304,53.2475,53.296,30333.0
2017-01-04 14:45:00,66.03,66.03,65.95,65.98,31861.0,53.296,53.296,53.2314,53.2556,31861.0
2017-01-04 14:50:00,65.99,66.01,65.97,65.98,21700.0,53.2637,53.2798,53.2475,53.2556,21700.0
2017-01-04 14:55:00,65.98,66.03,65.98,65.99,32123.0,53.2556,53.296,53.2556,53.2637,32123.0
2017-01-04 15:00:00,65.99,66.1,65.98,66.08,68009.0,53.2637,53.3525,53.2556,53.3363,68009.0
2017-01-04 15:05:00,66.08,66.19,66.08,66.19,60484.0,53.3363,53.4251,53.3363,53.4251,60484.0
2017-01-04 15:10:00,66.19,66.21,66.14,66.16,43229.0,53.4251,53.4413,53.3848,53.4009,43229.0
2017-01-04 15:15:00,66.15,66.15,66.09,66.1,43652.0,53.3928,53.3928,53.3444,53.3525,43652.0
2017-01-04 15:20:00,66.09,66.12,66.04,66.11,97043.0,53.3444,53.3686,53.304,53.3605,97043.0
2017-01-04 15:25:00,66.11,66.15,66.1,66.13,147008.0,53.3605,53.3928,53.3525,53.3767,147008.0
2017-01-04 15:30:00,66.13,66.15,66.09,66.11,188307.0,53.3767,53.3928,53.3444,53.3605,188307.0
2017-01-04 15:35:00,66.12,66.14,66.08,66.09,151865.0,53.3686,53.3848,53.3363,53.3444,151865.0
2017-01-04 15:40:00,66.09,66.13,66.09,66.1,61371.0,53.3444,53.3767,53.3444,53.3525,61371.0
2017-01-04 15:45:00,66.1,66.11,65.99,66.0,92590.0,53.3525,53.3605,53.2637,53.2718,92590.0
2017-01-04 15:50:00,65.99,66.05,65.99,66.01,120978.0,53.2637,53.3121,53.2637,53.2798,120978.0
2017-01-04 15:55:00,66.01,66.04,65.93,65.97,277980.0,53.2798,53.304,53.2153,53.2475,277980.0
2017-01-05 09:30:00,65.81,65.89,65.7,65.86,45144.0,53.1184,53.183,53.0296,53.1588,45144.0
2017-01-05 09:35:00,65.85,65.9,65.74,65.75,17380.0,53.1507,53.191,53.0619,53.07,17380.0
2017-01-05 09:40:00,65.74,65.87,65.74,65.81,12138.0,53.0619,53.1668,53.0619,53.1184,12138.0
2017-01-05 09:45:00,65.82,65.87,65.73,65.78,14894.0,53.1265,53.1668,53.0538,53.0942,14894.0
2017-01-05 09:50:00,65.79,65.82,65.73,65.76,10683.0,53.1023,53.1265,53.0538,53.078,10683.0
2017-01-05 09:55:00,65.77,65.84,65.76,65.81,31487.0,53.0861,53.1426,53.078,53.1184,31487.0
2017-01-05 10:00:00,65.81,65.89,65.8,65.83,67132.0,53.1184,53.183,53.1103,53.1345,67132.0
2017-01-05 10:05:00,65.83,65.98,65.83,65.98,35659.0,53.1345,53.2556,53.1345,53.2556,35659.0
2017-01-05 10:10:00,65.97,66.03,65.96,66.02,26818.0,53.2475,53.296,53.2395,53.2879,26818.0
2017-01-05 10:15:00,66.02,66.07,65.97,65.97,35087.0,53.2879,53.3283,53.2475,53.2475,35087.0
2017-01-05 10:20:00,65.96,65.96,65.87,65.9,12859.0,53.2395,53.2395,53.1668,53.191,12859.0
2017-01-05 10:25:00,65.93,65.99,65.86,65.99,56378.0,53.2153,53.2637,53.1588,53.2637,56378.0
2017-01-05 10:30:00,66.0,66.01,65.85,65.86,66670.0,53.2718,53.2798,53.1507,53.1588,66670.0
2017-01-05 10:35:00,65.85,65.86,65.8,65.84,43086.0,53.1507,53.1588,53.1103,53.1426,43086.0
2017-01-05 10:40:00,65.84,65.88,65.75,65.83,76842.0,53.1426,53.1749,53.07,53.1345,76842.0
2017-01-05 10:45:00,65.83,65.92,65.8,65.88,67428.0,53.1345,53.2072,53.1103,53.1749,67428.0
2017-01-05 10:50:00,65.87,65.92,65.78,65.87,96513.0,53.1668,53.2072,53.0942,53.1668,96513.0
2017-01-05 10:55:00,65.87,65.87,65.78,65.78,36963.0,53.1668,53.1668,53.0942,53.0942,36963.0
2017-01-05 11:00:00,65.78,65.88,65.75,65.84,62189.0,53.0942,53.1749,53.07,53.1426,62189.0
2017-01-05 11:05:00,65.84,65.84,65.57,65.62,75215.0,53.1426,53.1426,52.9247,52.965,75215.0
2017-01-05 11:10:00,65.62,65.62,65.49,65.53,70465.0,52.965,52.965,52.8601,52.8924,70465.0
2017-01-05 11:15:00,65.52,65.52,65.39,65.41,68556.0,52.8843,52.8843,52.7794,52.7955,68556.0
2017-01-05 11:20:00,65.41,65.47,65.35,65.42,34563.0,52.7955,52.844,52.7471,52.8036,34563.0
2017-01-05 11:25:00,65.41,65.46,65.4,65.43,49420.0,52.7955,52.8359,52.7875,52.8117,49420.0
2017-01-05 11:30:00,65.43,65.46,65.28,65.28,89461.0,52.8117,52.8359,52.6906,52.6906,89461.0
2017-01-05 11:35:00,65.28,65.29,65.13,65.16,45042.0,52.6906,52.6987,52.5695,52.5938,45042.0
2017-01-05 11:40:00,65.15,65.16,65.04,65.09,45055.0,52.5857,52.5938,52.4969,52.5373,45055.0
2017-01-05 11:45:00,65.09,65.09,64.96,64.97,95284.0,52.5373,52.5373,52.4323,52.4404,95284.0
2017-01-05 11:50:00,64.97,65.02,64.93,64.96,49999.0,52.4404,52.4808,52.4081,52.4323,49999.0
2017-01-05 11:55:00,64.97,65.03,64.96,65.01,47114.0,52.4404,52.4888,52.4323,52.4727,47114.0
2017-01-05 12:00:00,65.02,65.21,65.02,65.19,53409.0,52.4808,52.6341,52.4808,52.618,53409.0
2017-01-05 12:05:00,65.18,65.18,65.02,65.03,35064.0,52.6099,52.6099,52.4808,52.4888,35064.0
2017-01-05 12:10:00,65.02,65.09,65.0,65.08,25121.0,52.4808,52.5373,52.4646,52.5292,25121.0
2017-01-05 12:15:00,65.08,65.29,65.07,65.27,53793.0,52.5292,52.6987,52.5211,52.6825,53793.0
2017-01-05 12:20:00,65.27,65.3,65.25,65.29,22327.0,52.6825,52.7068,52.6664,52.6987,22327.0
2017-01-05 12:25:00,65.29,65.36,65.28,65.35,36017.0,52.6987,52.7552,52.6906,52.7471,36017.0
2017-01-05 12:30:00,65.36,65.36,65.29,65.31,19603.0,52.7552,52.7552,52.6987,52.7148,19603.0
2017-01-05 12:35:00,65.31,65.32,65.27,65.31,23219.0,52.7148,52.7229,52.6825,52.7148,23219.0
2017-01-05 12:40:00,65.32,65.33,65.26,65.27,42891.0,52.7229,52.731,52.6745,52.6825,42891.0
2017-01-05 12:45:00,65.27,65.32,65.26,65.31,19418.0,52.6825,52.7229,52.6745,52.7148,19418.0
2017-01-05 12:50:00,65.31,65.33,65.26,65.3,26675.0,52.7148,52.731,52.6745,52.7068,26675.0
2017-01-05 12:55:00,65.3,65.3,65.26,65.29,18125.0,52.7068,52.7068,52.6745,52.6987,18125.0
2017-01-05 13:00:00,65.29,65.29,65.21,65.26,15860.0,52.6987,52.6987,52.6341,52.6745,15860.0
2017-01-05 13:05:00,65.26,65.32,65.23,65.31,28012.0,52.6745,52.7229,52.6503,52.7148,28012.0
2017-01-05 13:10:00,65.32,65.36,65.31,65.34,15566.0,52.7229,52.7552,52.7148,52.739,15566.0
2017-01-05 13:15:00,65.34,65.35,65.31,65.35,24829.0,52.739,52.7471,52.7148,52.7471,24829.0
2017-01-05 13:20:00,65.35,65.45,65.35,65.44,37697.0,52.7471,52.8278,52.7471,52.8198,37697.0
2017-01-05 13:25:00,65.43,65.45,65.39,65.4,77551.0,52.8117,52.8278,52.7794,52.7875,77551.0
2017-01-05 13:30:00,65.4,65.4,65.31,65.31,9297.0,52.7875,52.7875,52.7148,52.7148,9297.0
2017-01-05 13:35:00,65.31,65.41,65.31,65.37,21743.0,52.7148,52.7955,52.7148,52.7633,21743.0
2017-01-05 13:40:00,65.37,65.38,65.35,65.38,13441.0,52.7633,52.7713,52.7471,52.7713,13441.0
2017-01-05 13:45:00,65.38,65.4,65.37,65.38,13388.0,52.7713,52.7875,52.7633,52.7713,13388.0
2017-01-05 13:50:00,65.38,65.39,65.33,65.35,20148.0,52.7713,52.7794,52.731,52.7471,20148.0
2017-01-05 13:55:00,65.36,65.43,65.36,65.42,23866.0,52.7552,52.8117,52.7552,52.8036,23866.0
2017-01-05 14:00:00,65.42,65.45,65.41,65.43,19061.0,52.8036,52.8278,52.7955,52.8117,19061.0
2017-01-05 14:05:00,65.43,65.45,65.41,65.44,17124.0,52.8117,52.8278,52.7955,52.8198,17124.0
2017-01-05 14:10:00,65.45,65.5,65.43,65.48,34186.0,52.8278,52.8682,52.8117,52.852,34186.0
2017-01-05 14:15:00,65.49,65.53,65.44,65.46,46215.0,52.8601,52.8924,52.8198,52.8359,46215.0
2017-01-05 14:20:00,65.46,65.51,65.44,65.48,24022.0,52.8359,52.8763,52.8198,52.852,24022.0
2017-01-05 14:25:00,65.47,65.48,65.42,65.42,17169.0,52.844,52.852,52.8036,52.8036,17169.0
2017-01-05 14:30:00,65.42,65.44,65.38,65.39,23615.0,52.8036,52.8198,52.7713,52.7794,23615.0
2017-01-05 14:35:00,65.4,65.4,65.35,65.4,33954.0,52.7875,52.7875,52.7471,52.7875,33954.0
2017-01-05 14:40:00,65.41,65.41,65.35,65.37,24051.0,52.7955,52.7955,52.7471,52.7633,24051.0
2017-01-05 14:45:00,65.37,65.38,65.32,65.38,21428.0,52.7633,52.7713,52.7229,52.7713,21428.0
2017-01-05 14:50:00,65.38,65.39,65.35,65.36,23256.0,52.7713,52.7794,52.7471,52.7552,23256.0
2017-01-05 14:55:00,65.37,65.39,65.35,65.37,22996.0,52.7633,52.7794,52.7471,52.7633,22996.0
2017-01-05 15:00:00,65.36,65.4,65.35,65.38,32799.0,52.7552,52.7875,52.7471,52.7713,32799.0
2017-01-05 15:05:00,65.38,65.41,65.37,65.4,15007.0,52.7713,52.7955,52.7633,52.7875,15007.0
2017-01-05 15:10:00,65.41,65.41,65.36,65.39,40770.0,52.7955,52.7955,52.7552,52.7794,40770.0
2017-01-05 15:15:00,65.39,65.41,65.36,65.37,38967.0,52.7794,52.7955,52.7552,52.7633,38967.0
2017-01-05 15:20:00,65.37,65.41,65.36,65.41,43135.0,52.7633,52.7955,52.7552,52.7955,43135.0
2017-01-05 15:25:00,65.42,65.44,65.4,65.44,104227.0,52.8036,52.8198,52.7875,52.8198,104227.0
2017-01-05 15:30:00,65.45,65.46,65.42,65.45,50777.0,52.8278,52.8359,52.8036,52.8278,50777.0
2017-01-05 15:35:00,65.45,65.5,65.44,65.47,91139.0,52.8278,52.8682,52.8198,52.844,91139.0
2017-01-05 15:40:00,65.48,65.52,65.47,65.52,78181.0,52.852,52.8843,52.844,52.8843,78181.0
2017-01-05 15:45:00,65.52,65.55,65.5,65.51,122560.0,52.8843,52.9085,52.8682,52.8763,122560.0
2017-01-05 15:50:00,65.52,65.53,65.51,65.52,73905.0,52.8843,52.8924,52.8763,52.8843,73905.0
2017-01-05 15:55:00,65.52,65.62,65.51,65.59,197253.0,52.8843,52.965,52.8763,52.9408,197253.0
2017-01-06 09:30:00,66.57,66.72,66.19,66.35,141277.0,53.7318,53.8529,53.4251,53.5543,141277.0
2017-01-06 09:35:00,66.38,66.62,66.34,66.53,117733.0,53.5785,53.7722,53.5462,53.6995,117733.0
2017-01-06 09:40:00,66.53,66.6,66.4,66.4,53186.0,53.6995,53.756,53.5946,53.5946,53186.0
2017-01-06 09:45:00,66.41,66.43,66.34,66.35,115270.0,53.6027,53.6188,53.5462,53.5543,115270.0
2017-01-06 09:50:00,66.35,66.58,66.35,66.58,144397.0,53.5543,53.7399,53.5543,53.7399,144397.0
2017-01-06 09:55:00,66.57,66.72,66.54,66.64,55060.0,53.7318,53.8529,53.7076,53.7883,55060.0
2017-01-06 10:00:00,66.64,66.64,66.49,66.52,38938.0,53.7883,53.7883,53.6673,53.6915,38938.0
2017-01-06 10:05:00,66.52,66.68,66.52,66.65,53059.0,53.6915,53.8206,53.6915,53.7964,53059.0
2017-01-06 10:10:00,66.65,66.65,66.48,66.53,101500.0,53.7964,53.7964,53.6592,53.6995,101500.0
2017-01-06 10:15:00,66.52,66.58,66.51,66.53,37688.0,53.6915,53.7399,53.6834,53.6995,37688.0
2017-01-06 10:20:00,66.53,66.55,66.41,66.43,39575.0,53.6995,53.7157,53.6027,53.6188,39575.0
2017-01-06 10:25:00,66.44,66.47,66.41,66.46,23407.0,53.6269,53.6511,53.6027,53.643,23407.0
2017-01-06 10:30:00,66.47,66.47,66.38,66.4,70513.0,53.6511,53.6511,53.5785,53.5946,70513.0
2017-01-06 10:35:00,66.41,66.43,66.29,66.31,68193.0,53.6027,53.6188,53.5058,53.522,68193.0
2017-01-06 10:40:00,66.31,66.31,66.23,66.28,53781.0,53.522,53.522,53.4574,53.4978,53781.0
2017-01-06 10:45:00,66.28,66.35,66.25,66.28,39902.0,53.4978,53.5543,53.4735,53.4978,39902.0
2017-01-06 10:50:00,66.28,66.44,66.22,66.43,49914.0,53.4978,53.6269,53.4493,53.6188,49914.0
2017-01-06 10:55:00,66.43,66.54,66.43,66.53,34069.0,53.6188,53.7076,53.6188,53.6995,34069.0
2017-01-06 11:00:00,66.53,66.54,66.44,66.53,23981.0,53.6995,53.7076,53.6269,53.6995,23981.0
2017-01-06 11:05:00,66.53,66.53,66.46,66.49,23220.0,53.6995,53.6995,53.643,53.6673,23220.0
2017-01-06 11:10:00,66.48,66.57,66.47,66.57,43171.0,53.6592,53.7318,53.6511,53.7318,43171.0
2017-01-06 11:15:00,66.56,66.57,66.51,66.51,38814.0,53.7238,53.7318,53.6834,53.6834,38814.0
2017-01-06 11:20:00,66.51,66.55,66.49,66.53,32044.0,53.6834,53.7157,53.6673,53.6995,32044.0
2017-01-06 11:25:00,66.54,66.64,66.53,66.6,58297.0,53.7076,53.7883,53.6995,53.756,58297.0
2017-01-06 11:30:00,66.59,66.7,66.58,66.68,81896.0,53.748,53.8368,53.7399,53.8206,81896.0
2017-01-06 11:35:00,66.69,66.7,66.67,66.69,72902.0,53.8287,53.8368,53.8125,53.8287,72902.0
2017-01-06 11:40:00,66.69,66.83,66.68,66.8,44285.0,53.8287,53.9417,53.8206,53.9175,44285.0
2017-01-06 11:45:00,66.8,66.88,66.78,66.84,75405.0,53.9175,53.9821,53.9013,53.9498,75405.0
2017-01-06 11:50:00,66.84,66.88,66.8,66.88,38668.0,53.9498,53.9821,53.9175,53.9821,38668.0
2017-01-06 11:55:00,66.88,66.93,66.86,66.91,74369.0,53.9821,54.0224,53.9659,54.0063,74369.0
2017-01-06 12:00:00,66.9,66.94,66.88,66.9,73609.0,53.9982,54.0305,53.9821,53.9982,73609.0
2017-01-06 12:05:00,66.9,66.95,66.88,66.92,46427.0,53.9982,54.0386,53.9821,54.0143,46427.0
2017-01-06 12:10:00,66.92,66.92,66.87,66.9,41873.0,54.0143,54.0143,53.974,53.9982,41873.0
2017-01-06 12:15:00,66.9,66.9,66.84,66.86,79821.0,53.9982,53.9982,53.9498,53.9659,79821.0
2017-01-06 12:20:00,66.86,66.87,66.81,66.82,57816.0,53.9659,53.974,53.9256,53.9336,57816.0
2017-01-06 12:25:00,66.83,66.88,66.82,66.88,23348.0,53.9417,53.9821,53.9336,53.9821,23348.0
2017-01-06 12:30:00,66.88,66.96,66.87,66.94,39909.0,53.9821,54.0466,53.974,54.0305,39909.0
2017-01-06 12:35:00,66.94,66.99,66.92,66.95,40689.0,54.0305,54.0708,54.0143,54.0386,40689.0
2017-01-06 12:40:00,66.96,66.99,66.94,66.96,27016.0,54.0466,54.0708,54.0305,54.0466,27016.0
2017-01-06 12:45:00,66.96,66.99,66.93,66.94,30215.0,54.0466,54.0708,54.0224,54.0305,30215.0
2017-01-06 12:50:00,66.94,66.99,66.92,66.99,142155.0,54.0305,54.0708,54.0143,54.0708,142155.0
2017-01-06 12:55:00,66.98,67.07,66.96,67.05,74473.0,54.0628,54.1354,54.0466,54.1193,74473.0
2017-01-06 13:00:00,67.05,67.08,67.03,67.03,29112.0,54.1193,54.1435,54.1031,54.1031,29112.0
2017-01-06 13:05:00,67.04,67.07,67.04,67.05,19753.0,54.1112,54.1354,54.1112,54.1193,19753.0
2017-01-06 13:10:00,67.05,67.05,67.02,67.05,29380.0,54.1193,54.1193,54.0951,54.1193,29380.0
2017-01-06 13:15:00,67.04,67.06,67.02,67.02,74315.0,54.1112,54.1273,54.0951,54.0951,74315.0
2017-01-06 13:20:00,67.02,67.05,66.97,66.97,31506.0,54.0951,54.1193,54.0547,54.0547,31506.0
2017-01-06 13:25:00,66.98,67.0,66.95,66.96,42674.0,54.0628,54.0789,54.0386,54.0466,42674.0
2017-01-06 13:30:00,66.97,67.0,66.96,66.97,124928.0,54.0547,54.0789,54.0466,54.0547,124928.0
2017-01-06 13:35:00,66.98,67.0,66.96,67.0,119974.0,54.0628,54.0789,54.0466,54.0789,119974.0
2017-01-06 13:40:00,67.0,67.0,66.97,67.0,73459.0,54.0789,54.0789,54.0547,54.0789,73459.0
2017-01-06 13:45:00,67.0,67.0,66.95,66.98,20421.0,54.0789,54.0789,54.0386,54.0628,20421.0
2017-01-06 13:50:00,66.99,67.01,66.97,67.0,42133.0,54.0708,54.087,54.0547,54.0789,42133.0
2017-01-06 13:55:00,67.0,67.01,66.95,66.97,19737.0,54.0789,54.087,54.0386,54.0547,19737.0
2017-01-06 14:00:00,66.97,67.0,66.96,66.99,32445.0,54.0547,54.0789,54.0466,54.0708,32445.0
2017-01-06 14:05:00,66.98,67.06,66.97,67.02,86616.0,54.0628,54.1273,54.0547,54.0951,86616.0
2017-01-06 14:10:00,67.02,67.02,66.97,67.0,47522.0,54.0951,54.0951,54.0547,54.0789,47522.0
2017-01-06 14:15:00,66.99,67.0,66.95,67.0,24118.0,54.0708,54.0789,54.0386,54.0789,24118.0
2017-01-06 14:20:00,67.0,67.05,66.96,67.0,70848.0,54.0789,54.1193,54.0466,54.0789,70848.0
2017-01-06 14:25:00,66.99,66.99,66.86,66.87,43954.0,54.0708,54.0708,53.9659,53.974,43954.0
2017-01-06 14:30:00,66.87,66.9,66.81,66.9,26505.0,53.974,53.9982,53.9256,53.9982,26505.0
2017-01-06 14:35:00,66.91,66.92,66.88,66.89,42692.0,54.0063,54.0143,53.9821,53.9901,42692.0
2017-01-06 14:40:00,66.9,66.9,66.85,66.88,24357.0,53.9982,53.9982,53.9578,53.9821,24357.0
2017-01-06 14:45:00,66.88,66.93,66.87,66.91,37206.0,53.9821,54.0224,53.974,54.0063,37206.0
2017-01-06 14:50:00,66.92,66.99,66.9,66.95,43369.0,54.0143,54.0708,53.9982,54.0386,43369.0
2017-01-06 14:55:00,66.95,66.98,66.91,66.92,20439.0,54.0386,54.0628,54.0063,54.0143,20439.0
2017-01-06 15:00:00,66.92,66.96,66.91,66.93,37860.0,54.0143,54.0466,54.0063,54.0224,37860.0
2017-01-06 15:05:00,66.92,66.97,66.92,66.94,42649.0,54.0143,54.0547,54.0143,54.0305,42649.0
2017-01-06 15:10:00,66.94,66.98,66.93,66.95,24515.0,54.0305,54.0628,54.0224,54.0386,24515.0
2017-01-06 15:15:00,66.95,66.97,66.92,66.97,33217.0,54.0386,54.0547,54.0143,54.0547,33217.0
2017-01-06 15:20:00,66.97,66.97,66.9,66.96,82300.0,54.0547,54.0547,53.9982,54.0466,82300.0
2017-01-06 15:25:00,66.96,66.97,66.93,66.97,59477.0,54.0466,54.0547,54.0224,54.0547,59477.0
2017-01-06 15:30:00,66.97,67.0,66.94,67.0,62847.0,54.0547,54.0789,54.0305,54.0789,62847.0
2017-01-06 15:35:00,67.0,67.0,66.93,66.95,103555.0,54.0789,54.0789,54.0224,54.0386,103555.0
2017-01-06 15:40:00,66.95,67.03,66.95,67.01,99888.0,54.0386,54.1031,54.0386,54.087,99888.0
2017-01-06 15:45:00,67.02,67.02,66.9,66.91,86572.0,54.0951,54.0951,53.9982,54.0063,86572.0
2017-01-06 15:50:00,66.91,66.95,66.9,66.9,138956.0,54.0063,54.0386,53.9982,53.9982,138956.0
2017-01-06 15:55:00,66.9,66.91,66.78,66.81,264585.0,53.9982,54.0063,53.9013,53.9256,264585.0
2017-01-09 09:30:00,66.69,66.69,66.45,66.46,109552.0,53.8287,53.8287,53.635,53.643,109552.0
2017-01-09 09:35:00,66.46,66.56,66.32,66.42,46355.0,53.643,53.7238,53.53,53.6108,46355.0
2017-01-09 09:40:00,66.41,66.48,66.1,66.12,78590.0,53.6027,53.6592,53.3525,53.3686,78590.0
2017-01-09 09:45:00,66.14,66.32,66.07,66.3,74279.0,53.3848,53.53,53.3283,53.5139,74279.0
2017-01-09 09:50:00,66.3,66.37,66.3,66.3,52225.0,53.5139,53.5704,53.5139,53.5139,52225.0
2017-01-09 09:55:00,66.32,66.37,66.3,66.35,28605.0,53.53,53.5704,53.5139,53.5543,28605.0
2017-01-09 10:00:00,66.34,66.35,66.24,66.26,19907.0,53.5462,53.5543,53.4655,53.4816,19907.0
2017-01-09 10:05:00,66.26,66.35,66.26,66.33,36397.0,53.4816,53.5543,53.4816,53.5381,36397.0
2017-01-09 10:10:00,66.33,66.42,66.31,66.38,24638.0,53.5381,53.6108,53.522,53.5785,24638.0
2017-01-09 10:15:00,66.37,66.48,66.36,66.43,20264.0,53.5704,53.6592,53.5623,53.6188,20264.0
2017-01-09 10:20:00,66.43,66.43,66.38,66.4,16585.0,53.6188,53.6188,53.5785,53.5946,16585.0
2017-01-09 10:25:00,66.39,66.53,66.38,66.49,60593.0,53.5865,53.6995,53.5785,53.6673,60593.0
2017-01-09 10:30:00,66.48,66.5,66.4,66.47,28730.0,53.6592,53.6753,53.5946,53.6511,28730.0
2017-01-09 10:35:00,66.47,66.47,66.36,66.4,30604.0,53.6511,53.6511,53.5623,53.5946,30604.0
2017-01-09 10:40:00,66.39,66.43,66.39,66.42,26642.0,53.5865,53.6188,53.5865,53.6108,26642.0
2017-01-09 10:45:00,66.41,66.44,66.38,66.44,37852.0,53.6027,53.6269,53.5785,53.6269,37852.0
2017-01-09 10:50:00,66.45,66.64,66.44,66.62,41560.0,53.635,53.7883,53.6269,53.7722,41560.0
2017-01-09 10:55:00,66.61,66.7,66.6,66.68,28481.0,53.7641,53.8368,53.756,53.8206,28481.0
2017-01-09 11:00:00,66.69,66.72,66.64,66.65,47738.0,53.8287,53.8529,53.7883,53.7964,47738.0
2017-01-09 11:05:00,66.64,66.7,66.61,66.66,36934.0,53.7883,53.8368,53.7641,53.8045,36934.0
2017-01-09 11:10:00,66.66,66.74,66.64,66.74,16959.0,53.8045,53.869,53.7883,53.869,16959.0
2017-01-09 11:15:00,66.74,66.77,66.68,66.76,40278.0,53.869,53.8933,53.8206,53.8852,40278.0
2017-01-09 11:20:00,66.77,66.86,66.77,66.82,31981.0,53.8933,53.9659,53.8933,53.9336,31981.0
2017-01-09 11:25:00,66.82,66.87,66.79,66.86,14974.0,53.9336,53.974,53.9094,53.9659,14974.0
2017-01-09 11:30:00,66.86,66.86,66.68,66.69,37160.0,53.9659,53.9659,53.8206,53.8287,37160.0
2017-01-09 11:35:00,66.7,66.71,66.63,66.71,25460.0,53.8368,53.8448,53.7803,53.8448,25460.0
2017-01-09 11:40:00,66.7,66.71,66.59,66.59,16547.0,53.8368,53.8448,53.748,53.748,16547.0
2017-01-09 11:45:00,66.6,66.64,66.57,66.59,33061.0,53.756,53.7883,53.7318,53.748,33061.0
2017-01-09 11:50:00,66.59,66.59,66.5,66.52,37478.0,53.748,53.748,53.6753,53.6915,37478.0
2017-01-09 11:55:00,66.52,66.58,66.51,66.55,23638.0,53.6915,53.7399,53.6834,53.7157,23638.0
2017-01-09 12:00:00,66.55,66.56,66.54,66.55,18203.0,53.7157,53.7238,53.7076,53.7157,18203.0
2017-01-09 12:05:00,66.55,66.63,66.55,66.59,20793.0,53.7157,53.7803,53.7157,53.748,20793.0
2017-01-09 12:10:00,66.6,66.61,66.55,66.55,23866.0,53.756,53.7641,53.7157,53.7157,23866.0
2017-01-09 12:15:00,66.55,66.55,66.48,66.49,21783.0,53.7157,53.7157,53.6592,53.6673,21783.0
2017-01-09 12:20:00,66.5,66.55,66.49,66.55,47574.0,53.6753,53.7157,53.6673,53.7157,47574.0
2017-01-09 12:25:00,66.54,66.56,66.51,66.55,71852.0,53.7076,53.7238,53.6834,53.7157,71852.0
2017-01-09 12:30:00,66.54,66.58,66.53,66.56,12945.0,53.7076,53.7399,53.6995,53.7238,12945.0
2017-01-09 12:35:00,66.55,66.56,66.53,66.54,11267.0,53.7157,53.7238,53.6995,53.7076,11267.0
2017-01-09 12:40:00,66.55,66.59,66.55,66.55,27485.0,53.7157,53.748,53.7157,53.7157,27485.0
2017-01-09 12:45:00,66.55,66.58,66.55,66.57,15944.0,53.7157,53.7399,53.7157,53.7318,15944.0
2017-01-09 12:50:00,66.58,66.61,66.58,66.59,30473.0,53.7399,53.7641,53.7399,53.748,30473.0
2017-01-09 12:55:00,66.59,66.63,66.59,66.61,13438.0,53.748,53.7803,53.748,53.7641,13438.0
2017-01-09 13:00:00,66.62,66.67,66.62,66.65,18554.0,53.7722,53.8125,53.7722,53.7964,18554.0
2017-01-09 13:05:00,66.65,66.66,66.64,66.64,16718.0,53.7964,53.8045,53.7883,53.7883,16718.0
2017-01-09 13:10:00,66.65,66.65,66.6,66.63,21775.0,53.7964,53.7964,53.756,53.7803,21775.0
2017-01-09 13:15:00,66.63,66.63,66.62,66.63,4250.0,53.7803,53.7803,53.7722,53.7803,4250.0
2017-01-09 13:20:00,66.62,66.64,66.62,66.63,21945.0,53.7722,53.7883,53.7722,53.7803,21945.0
2017-01-09 13:25:00,66.62,66.63,66.55,66.55,21519.0,53.7722,53.7803,53.7157,53.7157,21519.0
2017-01-09 13:30:00,66.55,66.56,66.53,66.53,16502.0,53.7157,53.7238,53.6995,53.6995,16502.0
2017-01-09 13:35:00,66.53,66.54,66.49,66.5,16930.0,53.6995,53.7076,53.6673,53.6753,16930.0
2017-01-09 13:40:00,66.5,66.55,66.5,66.55,20523.0,53.6753,53.7157,53.6753,53.7157,20523.0
2017-01-09 13:45:00,66.55,66.61,66.54,66.59,46238.0,53.7157,53.7641,53.7076,53.748,46238.0
2017-01-09 13:50:00,66.59,66.6,66.55,66.55,19138.0,53.748,53.756,53.7157,53.7157,19138.0
2017-01-09 13:55:00,66.56,66.58,66.55,66.58,15053.0,53.7238,53.7399,53.7157,53.7399,15053.0
2017-01-09 14:00:00,66.58,66.63,66.58,66.61,20850.0,53.7399,53.7803,53.7399,53.7641,20850.0
2017-01-09 14:05:00,66.61,66.62,66.54,66.55,22671.0,53.7641,53.7722,53.7076,53.7157,22671.0
2017-01-09 14:10:00,66.55,66.56,66.52,66.53,28112.0,53.7157,53.7238,53.6915,53.6995,28112.0
2017-01-09 14:15:00,66.53,66.57,66.53,66.57,26008.0,53.6995,53.7318,53.6995,53.7318,26008.0
2017-01-09 14:20:00,66.57,66.61,66.57,66.61,28953.0,53.7318,53.7641,53.7318,53.7641,28953.0
2017-01-09 14:25:00,66.61,66.64,66.59,66.63,31326.0,53.7641,53.7883,53.748,53.7803,31326.0
2017-01-09 14:30:00,66.63,66.63,66.6,66.61,29542.0,53.7803,53.7803,53.756,53.7641,29542.0
2017-01-09 14:35:00,66.61,66.64,66.58,66.59,104059.0,53.7641,53.7883,53.7399,53.748,104059.0
2017-01-09 14:40:00,66.59,66.6,66.54,66.54,62207.0,53.748,53.756,53.7076,53.7076,62207.0
2017-01-09 14:45:00,66.55,66.59,66.53,66.59,61637.0,53.7157,53.748,53.6995,53.748,61637.0
2017-01-09 14:50:00,66.59,66.61,66.56,66.61,92677.0,53.748,53.7641,53.7238,53.7641,92677.0
2017-01-09 14:55:00,66.61,66.64,66.6,66.61,38139.0,53.7641,53.7883,53.756,53.7641,38139.0
2017-01-09 15:00:00,66.61,66.64,66.6,66.62,56535.0,53.7641,53.7883,53.756,53.7722,56535.0
2017-01-09 15:05:00,66.62,66.64,66.6,66.63,47750.0,53.7722,53.7883,53.756,53.7803,47750.0
2017-01-09 15:10:00,66.63,66.64,66.62,66.63,49504.0,53.7803,53.7883,53.7722,53.7803,49504.0
2017-01-09 15:15:00,66.63,66.65,66.61,66.65,113138.0,53.7803,53.7964,53.7641,53.7964,113138.0
2017-01-09 15:20:00,66.64,66.68,66.64,66.67,37780.0,53.7883,53.8206,53.7883,53.8125,37780.0
2017-01-09 15:25:00,66.67,66.76,66.66,66.76,72190.0,53.8125,53.8852,53.8045,53.8852,72190.0
2017-01-09 15:30:00,66.76,66.78,66.74,66.75,104105.0,53.8852,53.9013,53.869,53.8771,104105.0
2017-01-09 15:35:00,66.75,66.75,66.72,66.73,157897.0,53.8771,53.8771,53.8529,53.861,157897.0
2017-01-09 15:40:00,66.72,66.74,66.6,66.61,115763.0,53.8529,53.869,53.756,53.7641,115763.0
2017-01-09 15:45:00,66.6,66.61,66.47,66.48,164835.0,53.756,53.7641,53.6511,53.6592,164835.0
2017-01-09 15:50:00,66.49,66.51,66.4,66.42,177654.0,53.6673,53.6834,53.5946,53.6108,177654.0
2017-01-09 15:55:00,66.42,66.45,66.36,66.39,286500.0,53.6108,53.635,53.5623,53.5865,286500.0
2017-01-10 09:30:00,66.41,66.61,66.26,66.6,64936.0,53.6027,53.7641,53.4816,53.756,64936.0
2017-01-10 09:35:00,66.6,66.65,66.46,66.62,46683.0,53.756,53.7964,53.643,53.7722,46683.0
2017-01-10 09:40:00,66.62,66.62,66.43,66.51,30011.0,53.7722,53.7722,53.6188,53.6834,30011.0
2017-01-10 09:45:00,66.52,66.52,66.33,66.39,30454.0,53.6915,53.6915,53.5381,53.5865,30454.0
2017-01-10 09:50:00,66.38,66.48,66.37,66.42,27471.0,53.5785,53.6592,53.5704,53.6108,27471.0
2017-01-10 09:55:00,66.42,66.46,66.41,66.43,12129.0,53.6108,53.643,53.6027,53.6188,12129.0
2017-01-10 10:00:00,66.44,66.57,66.44,66.51,23112.0,53.6269,53.7318,53.6269,53.6834,23112.0
2017-01-10 10:05:00,66.51,66.54,66.5,66.52,19046.0,53.6834,53.7076,53.6753,53.6915,19046.0
2017-01-10 10:10:00,66.53,66.61,66.48,66.61,45698.0,53.6995,53.7641,53.6592,53.7641,45698.0
2017-01-10 10:15:00,66.62,66.67,66.56,66.56,22724.0,53.7722,53.8125,53.7238,53.7238,22724.0
2017-01-10 10:20:00,66.56,66.69,66.56,66.63,22568.0,53.7238,53.8287,53.7238,53.7803,22568.0
2017-01-10 10:25:00,66.63,66.71,66.62,66.7,23244.0,53.7803,53.8448,53.7722,53.8368,23244.0
2017-01-10 10:30:00,66.69,66.78,66.69,66.71,61345.0,53.8287,53.9013,53.8287,53.8448,61345.0
2017-01-10 10:35:00,66.7,66.71,66.62,66.7,53521.0,53.8368,53.8448,53.7722,53.8368,53521.0
2017-01-10 10:40:00,66.7,66.72,66.66,66.67,30657.0,53.8368,53.8529,53.8045,53.8125,30657.0
2017-01-10 10:45:00,66.67,66.76,66.67,66.74,31192.0,53.8125,53.8852,53.8125,53.869,31192.0
2017-01-10 10:50:00,66.75,66.82,66.73,66.8,26494.0,53.8771,53.9336,53.861,53.9175,26494.0
2017-01-10 10:55:00,66.8,66.85,66.72,66.73,71685.0,53.9175,53.9578,53.8529,53.861,71685.0
2017-01-10 11:00:00,66.73,66.87,66.73,66.87,30573.0,53.861,53.974,53.861,53.974,30573.0
2017-01-10 11:05:00,66.87,66.9,66.83,66.88,36746.0,53.974,53.9982,53.9417,53.9821,36746.0
2017-01-10 11:10:00,66.89,66.98,66.86,66.97,69342.0,53.9901,54.0628,53.9659,54.0547,69342.0
2017-01-10 11:15:00,66.97,67.09,66.96,67.03,59992.0,54.0547,54.1516,54.0466,54.1031,59992.0
2017-01-10 11:20:00,67.03,67.12,67.02,67.1,56132.0,54.1031,54.1758,54.0951,54.1596,56132.0
2017-01-10 11:25:00,67.1,67.11,66.96,66.97,32981.0,54.1596,54.1677,54.0466,54.0547,32981.0
2017-01-10 11:30:00,66.97,67.02,66.94,67.02,25685.0,54.0547,54.0951,54.0305,54.0951,25685.0
2017-01-10 11:35:00,67.02,67.09,67.0,67.08,34001.0,54.0951,54.1516,54.0789,54.1435,34001.0
2017-01-10 11:40:00,67.08,67.13,67.01,67.02,33233.0,54.1435,54.1838,54.087,54.0951,33233.0
2017-01-10 11:45:00,67.02,67.04,66.98,66.98,28068.0,54.0951,54.1112,54.0628,54.0628,28068.0
2017-01-10 11:50:00,66.98,66.99,66.91,66.98,19379.0,54.0628,54.0708,54.0063,54.0628,19379.0
2017-01-10 11:55:00,66.97,67.12,66.97,67.1,106776.0,54.0547,54.1758,54.0547,54.1596,106776.0
2017-01-10 12:00:00,67.1,67.23,67.1,67.22,92718.0,54.1596,54.2646,54.1596,54.2565,92718.0
2017-01-10 12:05:00,67.23,67.25,67.18,67.25,36737.0,54.2646,54.2807,54.2242,54.2807,36737.0
2017-01-10 12:10:00,67.24,67.3,67.22,67.3,28738.0,54.2726,54.3211,54.2565,54.3211,28738.0
2017-01-10 12:15:00,67.3,67.39,67.29,67.37,61864.0,54.3211,54.3937,54.313,54.3776,61864.0
2017-01-10 12:20:00,67.36,67.47,67.36,67.45,75996.0,54.3695,54.4583,54.3695,54.4421,75996.0
2017-01-10 12:25:00,67.44,67.45,67.4,67.43,34912.0,54.4341,54.4421,54.4018,54.426,34912.0
2017-01-10 12:30:00,67.44,67.44,67.38,67.41,37673.0,54.4341,54.4341,54.3856,54.4098,37673.0
2017-01-10 12:35:00,67.42,67.47,67.4,67.46,29977.0,54.4179,54.4583,54.4018,54.4502,29977.0
2017-01-10 12:40:00,67.45,67.47,67.43,67.45,28073.0,54.4421,54.4583,54.426,54.4421,28073.0
2017-01-10 12:45:00,67.45,67.46,67.34,67.34,47704.0,54.4421,54.4502,54.3533,54.3533,47704.0
2017-01-10 12:50:00,67.34,67.4,67.34,67.4,109015.0,54.3533,54.4018,54.3533,54.4018,109015.0
2017-01-10 12:55:00,67.39,67.4,67.34,67.36,75834.0,54.3937,54.4018,54.3533,54.3695,75834.0
2017-01-10 13:00:00,67.36,67.37,67.3,67.3,47304.0,54.3695,54.3776,54.3211,54.3211,47304.0
2017-01-10 13:05:00,67.29,67.29,67.23,67.26,28270.0,54.313,54.313,54.2646,54.2888,28270.0
2017-01-10 13:10:00,67.26,67.28,67.23,67.25,19181.0,54.2888,54.3049,54.2646,54.2807,19181.0
2017-01-10 13:15:00,67.25,67.25,67.18,67.24,41567.0,54.2807,54.2807,54.2242,54.2726,41567.0
2017-01-10 13:20:00,67.24,67.34,67.23,67.33,25998.0,54.2726,54.3533,54.2646,54.3453,25998.0
2017-01-10 13:25:00,67.32,67.33,67.3,67.31,26334.0,54.3372,54.3453,54.3211,54.3291,26334.0
2017-01-10 13:30:00,67.31,67.31,67.27,67.28,26592.0,54.3291,54.3291,54.2968,54.3049,26592.0
2017-01-10 13:35:00,67.29,67.31,67.27,67.31,21796.0,54.313,54.3291,54.2968,54.3291,21796.0
2017-01-10 13:40:00,67.31,67.32,67.28,67.31,86705.0,54.3291,54.3372,54.3049,54.3291,86705.0
2017-01-10 13:45:00,67.31,67.36,67.3,67.36,22717.0,54.3291,54.3695,54.3211,54.3695,22717.0
2017-01-10 13:50:00,67.35,67.36,67.31,67.31,54890.0,54.3614,54.3695,54.3291,54.3291,54890.0
2017-01-10 13:55:00,67.31,67.32,67.16,67.19,54921.0,54.3291,54.3372,54.2081,54.2323,54921.0
2017-01-10 14:00:00,67.18,67.19,67.07,67.11,41312.0,54.2242,54.2323,54.1354,54.1677,41312.0
2017-01-10 14:05:00,67.1,67.15,67.09,67.14,45103.0,54.1596,54.2,54.1516,54.1919,45103.0
2017-01-10 14:10:00,67.14,67.17,67.14,67.17,22463.0,54.1919,54.2161,54.1919,54.2161,22463.0
2017-01-10 14:15:00,67.17,67.22,67.15,67.22,36155.0,54.2161,54.2565,54.2,54.2565,36155.0
2017-01-10 14:20:00,67.23,67.23,67.18,67.2,26314.0,54.2646,54.2646,54.2242,54.2403,26314.0
2017-01-10 14:25:00,67.2,67.22,67.18,67.18,30030.0,54.2403,54.2565,54.2242,54.2242,30030.0
2017-01-10 14:30:00,67.17,67.19,67.13,67.16,21118.0,54.2161,54.2323,54.1838,54.2081,21118.0
2017-01-10 14:35:00,67.16,67.23,67.16,67.2,16336.0,54.2081,54.2646,54.2081,54.2403,16336.0
2017-01-10 14:40:00,67.19,67.2,67.16,67.18,19310.0,54.2323,54.2403,54.2081,54.2242,19310.0
2017-01-10 14:45:00,67.18,67.24,67.16,67.24,23322.0,54.2242,54.2726,54.2081,54.2726,23322.0
2017-01-10 14:50:00,67.25,67.25,67.23,67.24,45078.0,54.2807,54.2807,54.2646,54.2726,45078.0
2017-01-10 14:55:00,67.24,67.29,67.23,67.27,41745.0,54.2726,54.313,54.2646,54.2968,41745.0
2017-01-10 15:00:00,67.28,67.28,67.23,67.27,75010.0,54.3049,54.3049,54.2646,54.2968,75010.0
2017-01-10 15:05:00,67.27,67.31,67.26,67.31,32088.0,54.2968,54.3291,54.2888,54.3291,32088.0
2017-01-10 15:10:00,67.31,67.33,67.28,67.3,32669.0,54.3291,54.3453,54.3049,54.3211,32669.0
2017-01-10 15:15:00,67.3,67.34,67.27,67.34,21915.0,54.3211,54.3533,54.2968,54.3533,21915.0
2017-01-10 15:20:00,67.34,67.34,67.29,67.3,29750.0,54.3533,54.3533,54.313,54.3211,29750.0
2017-01-10 15:25:00,67.3,67.31,67.29,67.3,95144.0,54.3211,54.3291,54.313,54.3211,95144.0
2017-01-10 15:30:00,67.3,67.4,67.29,67.34,128853.0,54.3211,54.4018,54.313,54.3533,128853.0
2017-01-10 15:35:00,67.34,67.35,67.28,67.29,108481.0,54.3533,54.3614,54.3049,54.313,108481.0
2017-01-10 15:40:00,67.28,67.29,67.23,67.25,157616.0,54.3049,54.313,54.2646,54.2807,157616.0
2017-01-10 15:45:00,67.25,67.25,67.11,67.14,132611.0,54.2807,54.2807,54.1677,54.1919,132611.0
2017-01-10 15:50:00,67.15,67.25,67.14,67.24,170989.0,54.2,54.2807,54.1919,54.2726,170989.0
2017-01-10 15:55:00,67.23,67.27,67.17,67.19,379731.0,54.2646,54.2968,54.2161,54.2323,379731.0
2017-01-11 09:30:00,66.84,67.24,66.76,67.07,51478.0,53.9498,54.2726,53.8852,54.1354,51478.0
2017-01-11 09:35:00,67.02,67.04,66.91,66.98,41996.0,54.0951,54.1112,54.0063,54.0628,41996.0
2017-01-11 09:40:00,66.96,67.09,66.94,67.05,41850.0,54.0466,54.1516,54.0305,54.1193,41850.0
2017-01-11 09:45:00,67.06,67.27,67.05,67.2,63316.0,54.1273,54.2968,54.1193,54.2403,63316.0
2017-01-11 09:50:00,67.17,67.24,67.15,67.23,46972.0,54.2161,54.2726,54.2,54.2646,46972.0
2017-01-11 09:55:00,67.23,67.27,67.16,67.16,30870.0,54.2646,54.2968,54.2081,54.2081,30870.0
2017-01-11 10:00:00,67.17,67.27,67.16,67.2,33276.0,54.2161,54.2968,54.2081,54.2403,33276.0
2017-01-11 10:05:00,67.2,67.24,67.12,67.23,18752.0,54.2403,54.2726,54.1758,54.2646,18752.0
2017-01-11 10:10:00,67.24,67.26,67.17,67.2,36507.0,54.2726,54.2888,54.2161,54.2403,36507.0
2017-01-11 10:15:00,67.2,67.24,67.15,67.18,72484.0,54.2403,54.2726,54.2,54.2242,72484.0
2017-01-11 10:20:00,67.2,67.22,67.16,67.22,23741.0,54.2403,54.2565,54.2081,54.2565,23741.0
2017-01-11 10:25:00,67.21,67.22,67.16,67.18,17312.0,54.2484,54.2565,54.2081,54.2242,17312.0
2017-01-11 10:30:00,67.17,67.17,67.06,67.1,36234.0,54.2161,54.2161,54.1273,54.1596,36234.0
2017-01-11 10:35:00,67.09,67.18,67.08,67.18,28732.0,54.1516,54.2242,54.1435,54.2242,28732.0
2017-01-11 10:40:00,67.19,67.22,67.13,67.17,39237.0,54.2323,54.2565,54.1838,54.2161,39237.0
2017-01-11 10:45:00,67.16,67.17,67.1,67.11,28234.0,54.2081,54.2161,54.1596,54.1677,28234.0
2017-01-11 10:50:00,67.11,67.14,66.97,66.99,109101.0,54.1677,54.1919,54.0547,54.0708,109101.0
2017-01-11 10:55:00,66.98,66.98,66.9,66.93,56153.0,54.0628,54.0628,53.9982,54.0224,56153.0
2017-01-11 11:00:00,66.93,66.96,66.84,66.88,48827.0,54.0224,54.0466,53.9498,53.9821,48827.0
2017-01-11 11:05:00,66.87,66.92,66.86,66.88,35133.0,53.974,54.0143,53.9659,53.9821,35133.0
2017-01-11 11:10:00,66.88,67.05,66.88,67.04,107918.0,53.9821,54.1193,53.9821,54.1112,107918.0
2017-01-11 11:15:00,67.04,67.11,67.04,67.09,23187.0,54.1112,54.1677,54.1112,54.1516,23187.0
2017-01-11 11:20:00,67.09,67.21,67.07,67.08,80082.0,54.1516,54.2484,54.1354,54.1435,80082.0
2017-01-11 11:25:00,67.08,67.1,66.85,66.86,36003.0,54.1435,54.1596,53.9578,53.9659,36003.0
2017-01-11 11:30:00,66.85,66.89,66.7,66.84,41275.0,53.9578,53.9901,53.8368,53.9498,41275.0
2017-01-11 11:35:00,66.84,66.92,66.75,66.77,60285.0,53.9498,54.0143,53.8771,53.8933,60285.0
2017-01-11 11:40:00,66.76,66.92,66.75,66.92,32295.0,53.8852,54.0143,53.8771,54.0143,32295.0
2017-01-11 11:45:00,66.92,66.97,66.88,66.88,33392.0,54.0143,54.0547,53.9821,53.9821,33392.0
2017-01-11 11:50:00,66.88,67.01,66.81,67.01,55198.0,53.9821,54.087,53.9256,54.087,55198.0
2017-01-11 11:55:00,67.01,67.18,66.92,67.11,83492.0,54.087,54.2242,54.0143,54.1677,83492.0
2017-01-11 12:00:00,67.11,67.14,67.04,67.09,23536.0,54.1677,54.1919,54.1112,54.1516,23536.0
2017-01-11 12:05:00,67.09,67.13,66.97,67.04,29776.0,54.1516,54.1838,54.0547,54.1112,29776.0
2017-01-11 12:10:00,67.05,67.07,66.94,66.96,57451.0,54.1193,54.1354,54.0305,54.0466,57451.0
2017-01-11 12:15:00,66.96,66.99,66.85,66.95,47521.0,54.0466,54.0708,53.9578,54.0386,47521.0
2017-01-11 12:20:00,66.93,66.93,66.81,66.91,56431.0,54.0224,54.0224,53.9256,54.0063,56431.0
2017-01-11 12:25:00,66.92,67.0,66.88,66.98,42662.0,54.0143,54.0789,53.9821,54.0628,42662.0
2017-01-11 12:30:00,66.99,67.03,66.83,66.86,59691.0,54.0708,54.1031,53.9417,53.9659,59691.0
2017-01-11 12:35:00,66.86,66.88,66.82,66.88,36162.0,53.9659,53.9821,53.9336,53.9821,36162.0
2017-01-11 12:40:00,66.88,66.88,66.74,66.8,61320.0,53.9821,53.9821,53.869,53.9175,61320.0
2017-01-11 12:45:00,66.79,66.79,66.73,66.73,36550.0,53.9094,53.9094,53.861,53.861,36550.0
2017-01-11 12:50:00,66.73,66.78,66.73,66.74,33272.0,53.861,53.9013,53.861,53.869,33272.0
2017-01-11 12:55:00,66.75,66.78,66.71,66.77,38720.0,53.8771,53.9013,53.8448,53.8933,38720.0
2017-01-11 13:00:00,66.77,66.82,66.74,66.76,41636.0,53.8933,53.9336,53.869,53.8852,41636.0
2017-01-11 13:05:00,66.75,66.77,66.57,66.57,53320.0,53.8771,53.8933,53.7318,53.7318,53320.0
2017-01-11 13:10:00,66.58,66.59,66.51,66.55,43547.0,53.7399,53.748,53.6834,53.7157,43547.0
2017-01-11 13:15:00,66.55,66.55,66.41,66.46,53932.0,53.7157,53.7157,53.6027,53.643,53932.0
2017-01-11 13:20:00,66.47,66.54,66.45,66.51,41955.0,53.6511,53.7076,53.635,53.6834,41955.0
2017-01-11 13:25:00,66.51,66.54,66.34,66.34,72428.0,53.6834,53.7076,53.5462,53.5462,72428.0
2017-01-11 13:30:00,66.34,66.48,66.32,66.46,60203.0,53.5462,53.6592,53.53,53.643,60203.0
2017-01-11 13:35:00,66.47,66.64,66.44,66.64,38254.0,53.6511,53.7883,53.6269,53.7883,38254.0
2017-01-11 13:40:00,66.61,66.63,66.55,66.61,43141.0,53.7641,53.7803,53.7157,53.7641,43141.0
2017-01-11 13:45:00,66.61,66.63,66.51,66.54,34892.0,53.7641,53.7803,53.6834,53.7076,34892.0
2017-01-11 13:50:00,66.54,66.61,66.53,66.6,35137.0,53.7076,53.7641,53.6995,53.756,35137.0
2017-01-11 13:55:00,66.6,66.65,66.56,66.65,61499.0,53.756,53.7964,53.7238,53.7964,61499.0
2017-01-11 14:00:00,66.65,66.72,66.62,66.71,53774.0,53.7964,53.8529,53.7722,53.8448,53774.0
2017-01-11 14:05:00,66.71,66.73,66.7,66.72,39278.0,53.8448,53.861,53.8368,53.8529,39278.0
2017-01-11 14:10:00,66.71,66.77,66.7,66.77,45213.0,53.8448,53.8933,53.8368,53.8933,45213.0
2017-01-11 14:15:00,66.77,66.82,66.76,66.79,45875.0,53.8933,53.9336,53.8852,53.9094,45875.0
2017-01-11 14:20:00,66.78,66.81,66.74,66.77,30471.0,53.9013,53.9256,53.869,53.8933,30471.0
2017-01-11 14:25:00,66.77,66.81,66.74,66.74,42845.0,53.8933,53.9256,53.869,53.869,42845.0
2017-01-11 14:30:00,66.75,66.82,66.72,66.73,62374.0,53.8771,53.9336,53.8529,53.861,62374.0
2017-01-11 14:35:00,66.74,66.84,66.73,66.81,54519.0,53.869,53.9498,53.861,53.9256,54519.0
2017-01-11 14:40:00,66.81,66.86,66.78,66.81,40919.0,53.9256,53.9659,53.9013,53.9256,40919.0
2017-01-11 14:45:00,66.81,66.82,66.74,66.78,43810.0,53.9256,53.9336,53.869,53.9013,43810.0
2017-01-11 14:50:00,66.79,66.79,66.72,66.73,42872.0,53.9094,53.9094,53.8529,53.861,42872.0
2017-01-11 14:55:00,66.74,66.79,66.73,66.77,34200.0,53.869,53.9094,53.861,53.8933,34200.0
2017-01-11 15:00:00,66.77,66.83,66.77,66.83,25990.0,53.8933,53.9417,53.8933,53.9417,25990.0
2017-01-11 15:05:00,66.83,66.92,66.83,66.89,63309.0,53.9417,54.0143,53.9417,53.9901,63309.0
2017-01-11 15:10:00,66.89,66.95,66.88,66.92,68026.0,53.9901,54.0386,53.9821,54.0143,68026.0
2017-01-11 15:15:00,66.91,67.03,66.91,67.0,62901.0,54.0063,54.1031,54.0063,54.0789,62901.0
2017-01-11 15:20:00,66.99,67.0,66.92,66.92,43169.0,54.0708,54.0789,54.0143,54.0143,43169.0
2017-01-11 15:25:00,66.93,66.94,66.89,66.9,49349.0,54.0224,54.0305,53.9901,53.9982,49349.0
2017-01-11 15:30:00,66.89,66.91,66.86,66.89,77832.0,53.9901,54.0063,53.9659,53.9901,77832.0
2017-01-11 15:35:00,66.89,66.93,66.88,66.89,53279.0,53.9901,54.0224,53.9821,53.9901,53279.0
2017-01-11 15:40:00,66.89,66.92,66.87,66.89,90295.0,53.9901,54.0143,53.974,53.9901,90295.0
2017-01-11 15:45:00,66.89,66.99,66.88,66.96,105295.0,53.9901,54.0708,53.9821,54.0466,105295.0
2017-01-11 15:50:00,66.97,66.99,66.9,66.9,107094.0,54.0547,54.0708,53.9982,53.9982,107094.0
2017-01-11 15:55:00,66.91,66.96,66.9,66.95,232073.0,54.0063,54.0466,53.9982,54.0386,232073.0
2017-01-12 09:30:00,66.56,66.61,66.38,66.49,116042.0,53.7238,53.7641,53.5785,53.6673,116042.0
2017-01-12 09:35:00,66.47,66.6,66.41,66.5,53695.0,53.6511,53.756,53.6027,53.6753,53695.0
2017-01-12 09:40:00,66.47,66.49,66.34,66.47,47569.0,53.6511,53.6673,53.5462,53.6511,47569.0
2017-01-12 09:45:00,66.46,66.52,66.43,66.46,31821.0,53.643,53.6915,53.6188,53.643,31821.0
2017-01-12 09:50:00,66.44,66.45,66.3,66.36,68191.0,53.6269,53.635,53.5139,53.5623,68191.0
2017-01-12 09:55:00,66.35,66.37,66.22,66.3,52352.0,53.5543,53.5704,53.4493,53.5139,52352.0
2017-01-12 10:00:00,66.31,66.34,66.23,66.25,41646.0,53.522,53.5462,53.4574,53.4735,41646.0
2017-01-12 10:05:00,66.23,66.24,66.11,66.18,53583.0,53.4574,53.4655,53.3605,53.417,53583.0
2017-01-12 10:10:00,66.19,66.28,66.14,66.18,44010.0,53.4251,53.4978,53.3848,53.417,44010.0
2017-01-12 10:15:00,66.16,66.21,66.03,66.04,48463.0,53.4009,53.4413,53.296,53.304,48463.0
2017-01-12 10:20:00,66.03,66.15,66.03,66.11,37793.0,53.296,53.3928,53.296,53.3605,37793.0
2017-01-12 10:25:00,66.1,66.28,66.1,66.26,32801.0,53.3525,53.4978,53.3525,53.4816,32801.0
2017-01-12 10:30:00,66.26,66.27,66.08,66.12,138554.0,53.4816,53.4897,53.3363,53.3686,138554.0
2017-01-12 10:35:00,66.11,66.12,66.0,66.09,41727.0,53.3605,53.3686,53.2718,53.3444,41727.0
2017-01-12 10:40:00,66.09,66.15,66.06,66.15,36213.0,53.3444,53.3928,53.3202,53.3928,36213.0
2017-01-12 10:45:00,66.14,66.15,66.07,66.07,32957.0,53.3848,53.3928,53.3283,53.3283,32957.0
2017-01-12 10:50:00,66.07,66.11,66.05,66.09,36920.0,53.3283,53.3605,53.3121,53.3444,36920.0
2017-01-12 10:55:00,66.09,66.1,66.01,66.01,66914.0,53.3444,53.3525,53.2798,53.2798,66914.0
2017-01-12 11:00:00,66.01,66.01,65.88,65.89,77912.0,53.2798,53.2798,53.1749,53.183,77912.0
2017-01-12 11:05:00,65.9,66.0,65.9,65.93,45802.0,53.191,53.2718,53.191,53.2153,45802.0
2017-01-12 11:10:00,65.94,66.02,65.9,66.0,24685.0,53.2233,53.2879,53.191,53.2718,24685.0
2017-01-12 11:15:00,66.01,66.11,65.94,66.01,37558.0,53.2798,53.3605,53.2233,53.2798,37558.0
2017-01-12 11:20:00,66.01,66.13,65.99,66.13,22343.0,53.2798,53.3767,53.2637,53.3767,22343.0
2017-01-12 11:25:00,66.12,66.14,66.06,66.08,32399.0,53.3686,53.3848,53.3202,53.3363,32399.0
2017-01-12 11:30:00,66.08,66.11,66.04,66.07,89096.0,53.3363,53.3605,53.304,53.3283,89096.0
2017-01-12 11:35:00,66.07,66.11,66.03,66.07,37199.0,53.3283,53.3605,53.296,53.3283,37199.0
2017-01-12 11:40:00,66.06,66.08,66.02,66.02,51407.0,53.3202,53.3363,53.2879,53.2879,51407.0
2017-01-12 11:45:00,66.03,66.03,65.9,65.91,31854.0,53.296,53.296,53.191,53.1991,31854.0
2017-01-12 11:50:00,65.92,65.94,65.84,65.84,43556.0,53.2072,53.2233,53.1426,53.1426,43556.0
2017-01-12 11:55:00,65.84,65.85,65.75,65.76,36201.0,53.1426,53.1507,53.07,53.078,36201.0
2017-01-12 12:00:00,65.76,65.93,65.75,65.91,39293.0,53.078,53.2153,53.07,53.1991,39293.0
2017-01-12 12:05:00,65.91,65.94,65.89,65.9,17018.0,53.1991,53.2233,53.183,53.191,17018.0
2017-01-12 12:10:00,65.9,65.91,65.86,65.89,26052.0,53.191,53.1991,53.1588,53.183,26052.0
2017-01-12 12:15:00,65.9,66.06,65.89,66.06,57179.0,53.191,53.3202,53.183,53.3202,57179.0
2017-01-12 12:20:00,66.07,66.1,65.98,66.0,46514.0,53.3283,53.3525,53.2556,53.2718,46514.0
2017-01-12 12:25:00,65.99,66.07,65.99,66.01,15694.0,53.2637,53.3283,53.2637,53.2798,15694.0
2017-01-12 12:30:00,66.02,66.06,66.01,66.02,31162.0,53.2879,53.3202,53.2798,53.2879,31162.0
2017-01-12 12:35:00,66.03,66.11,66.03,66.06,55039.0,53.296,53.3605,53.296,53.3202,55039.0
2017-01-12 12:40:00,66.07,66.07,65.92,65.92,33780.0,53.3283,53.3283,53.2072,53.2072,33780.0
2017-01-12 12:45:00,65.93,65.96,65.89,65.94,66956.0,53.2153,53.2395,53.183,53.2233,66956.0
2017-01-12 12:50:00,65.94,65.97,65.93,65.96,23881.0,53.2233,53.2475,53.2153,53.2395,23881.0
2017-01-12 12:55:00,65.96,65.99,65.94,65.98,25912.0,53.2395,53.2637,53.2233,53.2556,25912.0
2017-01-12 13:00:00,65.99,66.06,65.99,66.02,29642.0,53.2637,53.3202,53.2637,53.2879,29642.0
2017-01-12 13:05:00,66.02,66.06,65.99,66.04,23912.0,53.2879,53.3202,53.2637,53.304,23912.0
2017-01-12 13:10:00,66.04,66.07,66.04,66.04,16748.0,53.304,53.3283,53.304,53.304,16748.0
2017-01-12 13:15:00,66.05,66.09,66.04,66.05,18434.0,53.3121,53.3444,53.304,53.3121,18434.0
2017-01-12 13:20:00,66.04,66.05,65.93,65.93,35752.0,53.304,53.3121,53.2153,53.2153,35752.0
2017-01-12 13:25:00,65.94,66.0,65.91,65.98,35926.0,53.2233,53.2718,53.1991,53.2556,35926.0
2017-01-12 13:30:00,65.99,66.03,65.98,66.02,41108.0,53.2637,53.296,53.2556,53.2879,41108.0
2017-01-12 13:35:00,66.01,66.09,65.99,66.06,35632.0,53.2798,53.3444,53.2637,53.3202,35632.0
2017-01-12 13:40:00,66.06,66.13,66.06,66.1,29880.0,53.3202,53.3767,53.3202,53.3525,29880.0
2017-01-12 13:45:00,66.09,66.15,66.09,66.13,28781.0,53.3444,53.3928,53.3444,53.3767,28781.0
2017-01-12 13:50:00,66.13,66.14,66.1,66.12,50284.0,53.3767,53.3848,53.3525,53.3686,50284.0
2017-01-12 13:55:00,66.13,66.14,66.11,66.13,17981.0,53.3767,53.3848,53.3605,53.3767,17981.0
2017-01-12 14:00:00,66.13,66.16,65.91,66.16,245312.0,53.3767,53.4009,53.1991,53.4009,245312.0
2017-01-12 14:05:00,66.16,66.16,66.05,66.06,55450.0,53.4009,53.4009,53.3121,53.3202,55450.0
2017-01-12 14:10:00,66.06,66.12,66.06,66.12,51084.0,53.3202,53.3686,53.3202,53.3686,51084.0
2017-01-12 14:15:00,66.12,66.19,66.11,66.18,54679.0,53.3686,53.4251,53.3605,53.417,54679.0
2017-01-12 14:20:00,66.18,66.21,66.1,66.12,80856.0,53.417,53.4413,53.3525,53.3686,80856.0
2017-01-12 14:25:00,66.13,66.18,66.12,66.17,49074.0,53.3767,53.417,53.3686,53.409,49074.0
2017-01-12 14:30:00,66.17,66.26,66.17,66.26,49534.0,53.409,53.4816,53.409,53.4816,49534.0
2017-01-12 14:35:00,66.26,66.28,66.2,66.22,61718.0,53.4816,53.4978,53.4332,53.4493,61718.0
2017-01-12 14:40:00,66.22,66.23,66.19,66.19,61842.0,53.4493,53.4574,53.4251,53.4251,61842.0
2017-01-12 14:45:00,66.2,66.2,66.12,66.12,44206.0,53.4332,53.4332,53.3686,53.3686,44206.0
2017-01-12 14:50:00,66.13,66.16,66.12,66.14,70969.0,53.3767,53.4009,53.3686,53.3848,70969.0
2017-01-12 14:55:00,66.14,66.23,66.13,66.19,44855.0,53.3848,53.4574,53.3767,53.4251,44855.0
2017-01-12 15:00:00,66.19,66.2,66.15,66.16,80556.0,53.4251,53.4332,53.3928,53.4009,80556.0
2017-01-12 15:05:00,66.16,66.24,66.15,66.21,64606.0,53.4009,53.4655,53.3928,53.4413,64606.0
2017-01-12 15:10:00,66.21,66.21,66.08,66.11,82955.0,53.4413,53.4413,53.3363,53.3605,82955.0
2017-01-12 15:15:00,66.11,66.14,66.08,66.11,76543.0,53.3605,53.3848,53.3363,53.3605,76543.0
2017-01-12 15:20:00,66.1,66.18,66.1,66.17,96982.0,53.3525,53.417,53.3525,53.409,96982.0
2017-01-12 15:25:00,66.17,66.25,66.16,66.23,67763.0,53.409,53.4735,53.4009,53.4574,67763.0
2017-01-12 15:30:00,66.24,66.31,66.23,66.31,93408.0,53.4655,53.522,53.4574,53.522,93408.0
2017-01-12 15:35:00,66.31,66.4,66.27,66.39,102149.0,53.522,53.5946,53.4897,53.5865,102149.0
2017-01-12 15:40:00,66.39,66.39,66.25,66.3,123848.0,53.5865,53.5865,53.4735,53.5139,123848.0
2017-01-12 15:45:00,66.31,66.33,66.29,66.32,96446.0,53.522,53.5381,53.5058,53.53,96446.0
2017-01-12 15:50:00,66.32,66.34,66.27,66.27,94487.0,53.53,53.5462,53.4897,53.4897,94487.0
2017-01-12 15:55:00,66.27,66.3,66.25,66.25,276047.0,53.4897,53.5139,53.4735,53.4735,276047.0
2017-01-13 09:30:00,66.14,66.56,66.12,66.49,146667.0,53.3848,53.7238,53.3686,53.6673,146667.0
2017-01-13 09:35:00,66.58,66.76,66.56,66.64,66430.0,53.7399,53.8852,53.7238,53.7883,66430.0
2017-01-13 09:40:00,66.64,66.83,66.64,66.77,34125.0,53.7883,53.9417,53.7883,53.8933,34125.0
2017-01-13 09:45:00,66.8,66.9,66.8,66.84,50823.0,53.9175,53.9982,53.9175,53.9498,50823.0
2017-01-13 09:50:00,66.84,66.91,66.65,66.68,115747.0,53.9498,54.0063,53.7964,53.8206,115747.0
2017-01-13 09:55:00,66.68,66.79,66.68,66.73,44512.0,53.8206,53.9094,53.8206,53.861,44512.0
2017-01-13 10:00:00,66.73,66.85,66.7,66.84,80555.0,53.861,53.9578,53.8368,53.9498,80555.0
2017-01-13 10:05:00,66.83,66.9,66.81,66.84,45438.0,53.9417,53.9982,53.9256,53.9498,45438.0
2017-01-13 10:10:00,66.86,66.89,66.73,66.73,39828.0,53.9659,53.9901,53.861,53.861,39828.0
2017-01-13 10:15:00,66.73,66.83,66.72,66.77,38489.0,53.861,53.9417,53.8529,53.8933,38489.0
2017-01-13 10:20:00,66.76,66.77,66.66,66.7,38910.0,53.8852,53.8933,53.8045,53.8368,38910.0
2017-01-13 10:25:00,66.71,66.82,66.7,66.75,28964.0,53.8448,53.9336,53.8368,53.8771,28964.0
2017-01-13 10:30:00,66.76,66.82,66.72,66.72,60223.0,53.8852,53.9336,53.8529,53.8529,60223.0
2017-01-13 10:35:00,66.73,66.77,66.71,66.74,26880.0,53.861,53.8933,53.8448,53.869,26880.0
2017-01-13 10:40:00,66.75,66.78,66.69,66.76,42729.0,53.8771,53.9013,53.8287,53.8852,42729.0
2017-01-13 10:45:00,66.75,66.78,66.65,66.7,58475.0,53.8771,53.9013,53.7964,53.8368,58475.0
2017-01-13 10:50:00,66.69,66.75,66.64,66.72,41876.0,53.8287,53.8771,53.7883,53.8529,41876.0
2017-01-13 10:55:00,66.72,66.72,66.65,66.69,49330.0,53.8529,53.8529,53.7964,53.8287,49330.0
2017-01-13 11:00:00,66.7,66.73,66.68,66.69,32922.0,53.8368,53.861,53.8206,53.8287,32922.0
2017-01-13 11:05:00,66.69,66.71,66.66,66.68,34074.0,53.8287,53.8448,53.8045,53.8206,34074.0
2017-01-13 11:10:00,66.69,66.71,66.65,66.67,21260.0,53.8287,53.8448,53.7964,53.8125,21260.0
2017-01-13 11:15:00,66.67,66.74,66.67,66.74,60645.0,53.8125,53.869,53.8125,53.869,60645.0
2017-01-13 11:20:00,66.73,66.81,66.72,66.78,22110.0,53.861,53.9256,53.8529,53.9013,22110.0
2017-01-13 11:25:00,66.78,66.81,66.73,66.79,54005.0,53.9013,53.9256,53.861,53.9094,54005.0
2017-01-13 11:30:00,66.8,66.82,66.77,66.79,14094.0,53.9175,53.9336,53.8933,53.9094,14094.0
2017-01-13 11:35:00,66.79,66.81,66.74,66.78,42692.0,53.9094,53.9256,53.869,53.9013,42692.0
2017-01-13 11:40:00,66.79,66.8,66.72,66.74,58838.0,53.9094,53.9175,53.8529,53.869,58838.0
2017-01-13 11:45:00,66.75,66.75,66.68,66.72,40346.0,53.8771,53.8771,53.8206,53.8529,40346.0
2017-01-13 11:50:00,66.72,66.8,66.72,66.78,35987.0,53.8529,53.9175,53.8529,53.9013,35987.0
2017-01-13 11:55:00,66.77,66.78,66.74,66.75,29935.0,53.8933,53.9013,53.869,53.8771,29935.0
2017-01-13 12:00:00,66.76,66.78,66.69,66.69,69588.0,53.8852,53.9013,53.8287,53.8287,69588.0
2017-01-13 12:05:00,66.69,66.7,66.62,66.65,43809.0,53.8287,53.8368,53.7722,53.7964,43809.0
2017-01-13 12:10:00,66.65,66.66,66.54,66.58,28696.0,53.7964,53.8045,53.7076,53.7399,28696.0
2017-01-13 12:15:00,66.58,66.59,66.45,66.5,49610.0,53.7399,53.748,53.635,53.6753,49610.0
2017-01-13 12:20:00,66.5,66.55,66.5,66.51,15338.0,53.6753,53.7157,53.6753,53.6834,15338.0
2017-01-13 12:25:00,66.52,66.56,66.5,66.51,21223.0,53.6915,53.7238,53.6753,53.6834,21223.0
2017-01-13 12:30:00,66.52,66.56,66.51,66.55,25389.0,53.6915,53.7238,53.6834,53.7157,25389.0
2017-01-13 12:35:00,66.55,66.59,66.55,66.59,24137.0,53.7157,53.748,53.7157,53.748,24137.0
2017-01-13 12:40:00,66.58,66.63,66.57,66.6,32744.0,53.7399,53.7803,53.7318,53.756,32744.0
2017-01-13 12:45:00,66.61,66.61,66.55,66.55,20483.0,53.7641,53.7641,53.7157,53.7157,20483.0
2017-01-13 12:50:00,66.55,66.64,66.55,66.63,28665.0,53.7157,53.7883,53.7157,53.7803,28665.0
2017-01-13 12:55:00,66.62,66.63,66.59,66.59,10748.0,53.7722,53.7803,53.748,53.748,10748.0
2017-01-13 13:00:00,66.59,66.61,66.56,66.61,40690.0,53.748,53.7641,53.7238,53.7641,40690.0
2017-01-13 13:05:00,66.6,66.66,66.6,66.65,22241.0,53.756,53.8045,53.756,53.7964,22241.0
2017-01-13 13:10:00,66.64,66.65,66.6,66.6,25861.0,53.7883,53.7964,53.756,53.756,25861.0
2017-01-13 13:15:00,66.61,66.61,66.55,66.55,45129.0,53.7641,53.7641,53.7157,53.7157,45129.0
2017-01-13 13:20:00,66.56,66.59,66.55,66.58,27450.0,53.7238,53.748,53.7157,53.7399,27450.0
2017-01-13 13:25:00,66.59,66.59,66.57,66.58,7984.0,53.748,53.748,53.7318,53.7399,7984.0
2017-01-13 13:30:00,66.58,66.59,66.56,66.56,36633.0,53.7399,53.748,53.7238,53.7238,36633.0
2017-01-13 13:35:00,66.56,66.58,66.56,66.57,21910.0,53.7238,53.7399,53.7238,53.7318,21910.0
2017-01-13 13:40:00,66.57,66.58,66.53,66.54,39849.0,53.7318,53.7399,53.6995,53.7076,39849.0
2017-01-13 13:45:00,66.53,66.55,66.53,66.53,31680.0,53.6995,53.7157,53.6995,53.6995,31680.0
2017-01-13 13:50:00,66.53,66.53,66.51,66.53,24955.0,53.6995,53.6995,53.6834,53.6995,24955.0
2017-01-13 13:55:00,66.53,66.54,66.51,66.53,23206.0,53.6995,53.7076,53.6834,53.6995,23206.0
2017-01-13 14:00:00,66.52,66.53,66.47,66.49,47747.0,53.6915,53.6995,53.6511,53.6673,47747.0
2017-01-13 14:05:00,66.49,66.5,66.42,66.42,37655.0,53.6673,53.6753,53.6108,53.6108,37655.0
2017-01-13 14:10:00,66.42,66.42,66.3,66.32,53647.0,53.6108,53.6108,53.5139,53.53,53647.0
2017-01-13 14:15:00,66.31,66.37,66.31,66.35,69472.0,53.522,53.5704,53.522,53.5543,69472.0
2017-01-13 14:20:00,66.34,66.36,66.31,66.32,28223.0,53.5462,53.5623,53.522,53.53,28223.0
2017-01-13 14:25:00,66.32,66.32,66.25,66.25,36826.0,53.53,53.53,53.4735,53.4735,36826.0
2017-01-13 14:30:00,66.25,66.32,66.23,66.32,72358.0,53.4735,53.53,53.4574,53.53,72358.0
2017-01-13 14:35:00,66.32,66.39,66.32,66.33,25196.0,53.53,53.5865,53.53,53.5381,25196.0
2017-01-13 14:40:00,66.34,66.37,66.32,66.37,27260.0,53.5462,53.5704,53.53,53.5704,27260.0
2017-01-13 14:45:00,66.37,66.4,66.36,66.39,28108.0,53.5704,53.5946,53.5623,53.5865,28108.0
2017-01-13 14:50:00,66.39,66.41,66.34,66.38,36207.0,53.5865,53.6027,53.5462,53.5785,36207.0
2017-01-13 14:55:00,66.38,66.45,66.38,66.45,26308.0,53.5785,53.635,53.5785,53.635,26308.0
2017-01-13 15:00:00,66.44,66.45,66.42,66.43,25231.0,53.6269,53.635,53.6108,53.6188,25231.0
2017-01-13 15:05:00,66.43,66.43,66.39,66.4,33436.0,53.6188,53.6188,53.5865,53.5946,33436.0
2017-01-13 15:10:00,66.4,66.4,66.37,66.39,38120.0,53.5946,53.5946,53.5704,53.5865,38120.0
2017-01-13 15:15:00,66.39,66.43,66.38,66.42,39901.0,53.5865,53.6188,53.5785,53.6108,39901.0
2017-01-13 15:20:00,66.43,66.47,66.43,66.46,30504.0,53.6188,53.6511,53.6188,53.643,30504.0
2017-01-13 15:25:00,66.47,66.47,66.43,66.44,27034.0,53.6511,53.6511,53.6188,53.6269,27034.0
2017-01-13 15:30:00,66.44,66.45,66.4,66.41,83679.0,53.6269,53.635,53.5946,53.6027,83679.0
2017-01-13 15:35:00,66.4,66.43,66.39,66.4,115386.0,53.5946,53.6188,53.5865,53.5946,115386.0
2017-01-13 15:40:00,66.41,66.43,66.39,66.4,126602.0,53.6027,53.6188,53.5865,53.5946,126602.0
2017-01-13 15:45:00,66.41,66.42,66.38,66.38,185178.0,53.6027,53.6108,53.5785,53.5785,185178.0
2017-01-13 15:50:00,66.38,66.4,66.35,66.37,91533.0,53.5785,53.5946,53.5543,53.5704,91533.0
2017-01-13 15:55:00,66.37,66.42,66.32,66.36,194225.0,53.5704,53.6108,53.53,53.5623,194225.0
2017-01-17 09:30:00,65.7,65.89,65.6,65.76,140737.0,53.0296,53.183,52.9489,53.078,140737.0
2017-01-17 09:35:00,65.75,65.76,65.6,65.66,34089.0,53.07,53.078,52.9489,52.9973,34089.0
2017-01-17 09:40:00,65.65,65.76,65.64,65.68,33733.0,52.9893,53.078,52.9812,53.0135,33733.0
2017-01-17 09:45:00,65.67,65.68,65.51,65.53,65536.0,53.0054,53.0135,52.8763,52.8924,65536.0
2017-01-17 09:50:00,65.54,65.63,65.46,65.59,51410.0,52.9005,52.9731,52.8359,52.9408,51410.0
2017-01-17 09:55:00,65.59,65.68,65.58,65.64,41367.0,52.9408,53.0135,52.9328,52.9812,41367.0
2017-01-17 10:00:00,65.65,65.97,65.63,65.97,50733.0,52.9893,53.2475,52.9731,53.2475,50733.0
2017-01-17 10:05:00,65.97,66.08,65.64,66.08,40509.0,53.2475,53.3363,52.9812,53.3363,40509.0
2017-01-17 10:10:00,66.07,66.1,65.98,66.06,43173.0,53.3283,53.3525,53.2556,53.3202,43173.0
2017-01-17 10:15:00,66.06,66.17,65.99,66.0,63829.0,53.3202,53.409,53.2637,53.2718,63829.0
2017-01-17 10:20:00,66.0,66.06,65.98,65.99,25112.0,53.2718,53.3202,53.2556,53.2637,25112.0
2017-01-17 10:25:00,65.99,66.09,65.98,66.03,40301.0,53.2637,53.3444,53.2556,53.296,40301.0
2017-01-17 10:30:00,66.02,66.02,65.95,65.97,33771.0,53.2879,53.2879,53.2314,53.2475,33771.0
2017-01-17 10:35:00,65.98,66.08,65.95,66.06,48837.0,53.2556,53.3363,53.2314,53.3202,48837.0
2017-01-17 10:40:00,66.07,66.19,66.06,66.19,27865.0,53.3283,53.4251,53.3202,53.4251,27865.0
2017-01-17 10:45:00,66.18,66.24,66.15,66.17,24614.0,53.417,53.4655,53.3928,53.409,24614.0
2017-01-17 10:50:00,66.17,66.25,66.14,66.22,45446.0,53.409,53.4735,53.3848,53.4493,45446.0
2017-01-17 10:55:00,66.21,66.24,66.16,66.16,51856.0,53.4413,53.4655,53.4009,53.4009,51856.0
2017-01-17 11:00:00,66.17,66.19,66.07,66.11,24543.0,53.409,53.4251,53.3283,53.3605,24543.0
2017-01-17 11:05:00,66.13,66.19,66.08,66.19,22612.0,53.3767,53.4251,53.3363,53.4251,22612.0
2017-01-17 11:10:00,66.18,66.19,66.11,66.15,21294.0,53.417,53.4251,53.3605,53.3928,21294.0
2017-01-17 11:15:00,66.15,66.18,66.11,66.15,24360.0,53.3928,53.417,53.3605,53.3928,24360.0
2017-01-17 11:20:00,66.14,66.15,66.1,66.12,28859.0,53.3848,53.3928,53.3525,53.3686,28859.0
2017-01-17 11:25:00,66.11,66.18,66.09,66.14,48330.0,53.3605,53.417,53.3444,53.3848,48330.0
2017-01-17 11:30:00,66.15,66.18,66.14,66.16,16378.0,53.3928,53.417,53.3848,53.4009,16378.0
2017-01-17 11:35:00,66.16,66.17,66.09,66.11,34059.0,53.4009,53.409,53.3444,53.3605,34059.0
2017-01-17 11:40:00,66.12,66.14,66.1,66.11,26698.0,53.3686,53.3848,53.3525,53.3605,26698.0
2017-01-17 11:45:00,66.1,66.14,66.1,66.11,30522.0,53.3525,53.3848,53.3525,53.3605,30522.0
2017-01-17 11:50:00,66.12,66.13,66.09,66.1,23159.0,53.3686,53.3767,53.3444,53.3525,23159.0
2017-01-17 11:55:00,66.1,66.22,66.1,66.22,26795.0,53.3525,53.4493,53.3525,53.4493,26795.0
2017-01-17 12:00:00,66.22,66.28,66.21,66.28,22165.0,53.4493,53.4978,53.4413,53.4978,22165.0
2017-01-17 12:05:00,66.27,66.28,66.19,66.22,25792.0,53.4897,53.4978,53.4251,53.4493,25792.0
2017-01-17 12:10:00,66.22,66.23,66.17,66.21,15753.0,53.4493,53.4574,53.409,53.4413,15753.0
2017-01-17 12:15:00,66.2,66.24,66.2,66.22,12600.0,53.4332,53.4655,53.4332,53.4493,12600.0
2017-01-17 12:20:00,66.22,66.29,66.22,66.29,21117.0,53.4493,53.5058,53.4493,53.5058,21117.0
2017-01-17 12:25:00,66.28,66.37,66.28,66.34,34627.0,53.4978,53.5704,53.4978,53.5462,34627.0
2017-01-17 12:30:00,66.35,66.37,66.33,66.33,22834.0,53.5543,53.5704,53.5381,53.5381,22834.0
2017-01-17 12:35:00,66.34,66.35,66.29,66.31,22814.0,53.5462,53.5543,53.5058,53.522,22814.0
2017-01-17 12:40:00,66.31,66.32,66.27,66.28,25971.0,53.522,53.53,53.4897,53.4978,25971.0
2017-01-17 12:45:00,66.29,66.29,66.21,66.28,18767.0,53.5058,53.5058,53.4413,53.4978,18767.0
2017-01-17 12:50:00,66.28,66.3,66.25,66.26,20740.0,53.4978,53.5139,53.4735,53.4816,20740.0
2017-01-17 12:55:00,66.26,66.27,66.25,66.26,13982.0,53.4816,53.4897,53.4735,53.4816,13982.0
2017-01-17 13:00:00,66.25,66.29,66.22,66.28,16958.0,53.4735,53.5058,53.4493,53.4978,16958.0
2017-01-17 13:05:00,66.28,66.29,66.23,66.28,11643.0,53.4978,53.5058,53.4574,53.4978,11643.0
2017-01-17 13:10:00,66.28,66.31,66.25,66.29,14653.0,53.4978,53.522,53.4735,53.5058,14653.0
2017-01-17 13:15:00,66.28,66.34,66.27,66.33,15571.0,53.4978,53.5462,53.4897,53.5381,15571.0
2017-01-17 13:20:00,66.32,66.38,66.32,66.37,24187.0,53.53,53.5785,53.53,53.5704,24187.0
2017-01-17 13:25:00,66.37,66.38,66.32,66.35,10653.0,53.5704,53.5785,53.53,53.5543,10653.0
2017-01-17 13:30:00,66.35,66.39,66.33,66.37,13799.0,53.5543,53.5865,53.5381,53.5704,13799.0
2017-01-17 13:35:00,66.37,66.38,66.35,66.35,10697.0,53.5704,53.5785,53.5543,53.5543,10697.0
2017-01-17 13:40:00,66.34,66.35,66.32,66.34,306130.0,53.5462,53.5543,53.53,53.5462,306130.0
2017-01-17 13:45:00,66.34,66.41,66.34,66.39,36990.0,53.5462,53.6027,53.5462,53.5865,36990.0
2017-01-17 13:50:00,66.38,66.39,66.34,66.34,20763.0,53.5785,53.5865,53.5462,53.5462,20763.0
2017-01-17 13:55:00,66.34,66.36,66.32,66.33,20874.0,53.5462,53.5623,53.53,53.5381,20874.0
2017-01-17 14:00:00,66.33,66.34,66.3,66.33,38861.0,53.5381,53.5462,53.5139,53.5381,38861.0
2017-01-17 14:05:00,66.33,66.34,66.31,66.32,18736.0,53.5381,53.5462,53.522,53.53,18736.0
2017-01-17 14:10:00,66.31,66.32,66.24,66.26,17615.0,53.522,53.53,53.4655,53.4816,17615.0
2017-01-17 14:15:00,66.27,66.27,66.19,66.2,18196.0,53.4897,53.4897,53.4251,53.4332,18196.0
2017-01-17 14:20:00,66.2,66.2,66.11,66.12,59764.0,53.4332,53.4332,53.3605,53.3686,59764.0
2017-01-17 14:25:00,66.13,66.13,65.96,65.99,134162.0,53.3767,53.3767,53.2395,53.2637,134162.0
2017-01-17 14:30:00,65.98,65.99,65.9,65.92,69731.0,53.2556,53.2637,53.191,53.2072,69731.0
2017-01-17 14:35:00,65.92,65.92,65.77,65.78,62854.0,53.2072,53.2072,53.0861,53.0942,62854.0
2017-01-17 14:40:00,65.78,65.84,65.71,65.84,126541.0,53.0942,53.1426,53.0377,53.1426,126541.0
2017-01-17 14:45:00,65.84,65.93,65.82,65.92,72102.0,53.1426,53.2153,53.1265,53.2072,72102.0
2017-01-17 14:50:00,65.91,65.91,65.76,65.78,63292.0,53.1991,53.1991,53.078,53.0942,63292.0
2017-01-17 14:55:00,65.78,65.87,65.76,65.87,40198.0,53.0942,53.1668,53.078,53.1668,40198.0
2017-01-17 15:00:00,65.87,65.88,65.82,65.87,61393.0,53.1668,53.1749,53.1265,53.1668,61393.0
2017-01-17 15:05:00,65.87,65.88,65.81,65.87,40300.0,53.1668,53.1749,53.1184,53.1668,40300.0
2017-01-17 15:10:00,65.87,65.93,65.86,65.9,30623.0,53.1668,53.2153,53.1588,53.191,30623.0
2017-01-17 15:15:00,65.91,65.98,65.89,65.95,64370.0,53.1991,53.2556,53.183,53.2314,64370.0
2017-01-17 15:20:00,65.95,66.01,65.95,65.98,63031.0,53.2314,53.2798,53.2314,53.2556,63031.0
2017-01-17 15:25:00,65.98,66.02,65.96,65.97,54058.0,53.2556,53.2879,53.2395,53.2475,54058.0
2017-01-17 15:30:00,65.97,66.04,65.95,66.02,56804.0,53.2475,53.304,53.2314,53.2879,56804.0
2017-01-17 15:35:00,66.02,66.05,66.0,66.03,83103.0,53.2879,53.3121,53.2718,53.296,83103.0
2017-01-17 15:40:00,66.02,66.06,65.99,66.05,108052.0,53.2879,53.3202,53.2637,53.3121,108052.0
2017-01-17 15:45:00,66.06,66.08,65.95,65.96,116873.0,53.3202,53.3363,53.2314,53.2395,116873.0
2017-01-17 15:50:00,65.96,66.0,65.94,65.99,96946.0,53.2395,53.2718,53.2233,53.2637,96946.0
2017-01-17 15:55:00,65.99,66.07,65.97,66.04,254549.0,53.2637,53.3283,53.2475,53.304,254549.0
2017-01-18 09:30:00,66.34,66.38,65.95,65.99,92077.0,53.5462,53.5785,53.2314,53.2637,92077.0
2017-01-18 09:35:00,66.02,66.15,65.86,66.12,32832.0,53.2879,53.3928,53.1588,53.3686,32832.0
2017-01-18 09:40:00,66.12,66.29,66.08,66.12,101973.0,53.3686,53.5058,53.3363,53.3686,101973.0
2017-01-18 09:45:00,66.12,66.28,66.12,66.2,31686.0,53.3686,53.4978,53.3686,53.4332,31686.0
2017-01-18 09:50:00,66.18,66.27,66.16,66.22,23211.0,53.417,53.4897,53.4009,53.4493,23211.0
2017-01-18 09:55:00,66.23,66.32,66.18,66.32,32779.0,53.4574,53.53,53.417,53.53,32779.0
2017-01-18 10:00:00,66.32,66.32,66.22,66.23,39000.0,53.53,53.53,53.4493,53.4574,39000.0
2017-01-18 10:05:00,66.22,66.27,66.19,66.2,26240.0,53.4493,53.4897,53.4251,53.4332,26240.0
2017-01-18 10:10:00,66.2,66.3,66.19,66.25,34694.0,53.4332,53.5139,53.4251,53.4735,34694.0
2017-01-18 10:15:00,66.26,66.32,66.25,66.28,46620.0,53.4816,53.53,53.4735,53.4978,46620.0
2017-01-18 10:20:00,66.28,66.42,66.27,66.41,66599.0,53.4978,53.6108,53.4897,53.6027,66599.0
2017-01-18 10:25:00,66.41,66.42,66.29,66.36,224950.0,53.6027,53.6108,53.5058,53.5623,224950.0
2017-01-18 10:30:00,66.37,66.43,66.35,66.41,61728.0,53.5704,53.6188,53.5543,53.6027,61728.0
2017-01-18 10:35:00,66.41,66.47,66.4,66.42,48359.0,53.6027,53.6511,53.5946,53.6108,48359.0
2017-01-18 10:40:00,66.42,66.44,66.36,66.37,58037.0,53.6108,53.6269,53.5623,53.5704,58037.0
2017-01-18 10:45:00,66.37,66.42,66.3,66.36,45336.0,53.5704,53.6108,53.5139,53.5623,45336.0
2017-01-18 10:50:00,66.35,66.43,66.32,66.4,40398.0,53.5543,53.6188,53.53,53.5946,40398.0
2017-01-18 10:55:00,66.4,66.41,66.33,66.35,80420.0,53.5946,53.6027,53.5381,53.5543,80420.0
2017-01-18 11:00:00,66.35,66.36,66.31,66.33,65220.0,53.5543,53.5623,53.522,53.5381,65220.0
2017-01-18 11:05:00,66.33,66.36,66.32,66.35,64642.0,53.5381,53.5623,53.53,53.5543,64642.0
2017-01-18 11:10:00,66.35,66.38,66.28,66.28,72912.0,53.5543,53.5785,53.4978,53.4978,72912.0
2017-01-18 11:15:00,66.28,66.3,66.24,66.3,65128.0,53.4978,53.5139,53.4655,53.5139,65128.0
2017-01-18 11:20:00,66.3,66.35,66.27,66.34,39552.0,53.5139,53.5543,53.4897,53.5462,39552.0
2017-01-18 11:25:00,66.33,66.39,66.3,66.37,28292.0,53.5381,53.5865,53.5139,53.5704,28292.0
2017-01-18 11:30:00,66.38,66.43,66.37,66.39,70672.0,53.5785,53.6188,53.5704,53.5865,70672.0
2017-01-18 11:35:00,66.39,66.4,66.36,66.36,24723.0,53.5865,53.5946,53.5623,53.5623,24723.0
2017-01-18 11:40:00,66.37,66.38,66.29,66.3,76787.0,53.5704,53.5785,53.5058,53.5139,76787.0
2017-01-18 11:45:00,66.31,66.33,66.29,66.33,41115.0,53.522,53.5381,53.5058,53.5381,41115.0
2017-01-18 11:50:00,66.33,66.33,66.29,66.31,18594.0,53.5381,53.5381,53.5058,53.522,18594.0
2017-01-18 11:55:00,66.31,66.31,66.12,66.14,85555.0,53.522,53.522,53.3686,53.3848,85555.0
2017-01-18 12:00:00,66.14,66.26,66.12,66.26,37801.0,53.3848,53.4816,53.3686,53.4816,37801.0
2017-01-18 12:05:00,66.26,66.34,66.26,66.33,16176.0,53.4816,53.5462,53.4816,53.5381,16176.0
2017-01-18 12:10:00,66.33,66.35,66.31,66.32,20754.0,53.5381,53.5543,53.522,53.53,20754.0
2017-01-18 12:15:00,66.31,66.31,66.27,66.29,25833.0,53.522,53.522,53.4897,53.5058,25833.0
2017-01-18 12:20:00,66.29,66.31,66.27,66.27,22594.0,53.5058,53.522,53.4897,53.4897,22594.0
2017-01-18 12:25:00,66.27,66.3,66.24,66.3,13133.0,53.4897,53.5139,53.4655,53.5139,13133.0
2017-01-18 12:30:00,66.29,66.31,66.24,66.3,22624.0,53.5058,53.522,53.4655,53.5139,22624.0
2017-01-18 12:35:00,66.3,66.33,66.28,66.3,16434.0,53.5139,53.5381,53.4978,53.5139,16434.0
2017-01-18 12:40:00,66.29,66.35,66.29,66.32,19420.0,53.5058,53.5543,53.5058,53.53,19420.0
2017-01-18 12:45:00,66.33,66.34,66.29,66.3,18551.0,53.5381,53.5462,53.5058,53.5139,18551.0
2017-01-18 12:50:00,66.29,66.32,66.28,66.3,23801.0,53.5058,53.53,53.4978,53.5139,23801.0
2017-01-18 12:55:00,66.3,66.35,66.28,66.35,37906.0,53.5139,53.5543,53.4978,53.5543,37906.0
2017-01-18 13:00:00,66.34,66.36,66.33,66.36,34904.0,53.5462,53.5623,53.5381,53.5623,34904.0
2017-01-18 13:05:00,66.36,66.45,66.35,66.44,48189.0,53.5623,53.635,53.5543,53.6269,48189.0
2017-01-18 13:10:00,66.44,66.44,66.39,66.42,82053.0,53.6269,53.6269,53.5865,53.6108,82053.0
2017-01-18 13:15:00,66.41,66.42,66.38,66.39,27659.0,53.6027,53.6108,53.5785,53.5865,27659.0
2017-01-18 13:20:00,66.39,66.39,66.35,66.38,16493.0,53.5865,53.5865,53.5543,53.5785,16493.0
2017-01-18 13:25:00,66.39,66.4,66.34,66.34,41381.0,53.5865,53.5946,53.5462,53.5462,41381.0
2017-01-18 13:30:00,66.34,66.38,66.33,66.38,11816.0,53.5462,53.5785,53.5381,53.5785,11816.0
2017-01-18 13:35:00,66.38,66.42,66.38,66.42,35040.0,53.5785,53.6108,53.5785,53.6108,35040.0
2017-01-18 13:40:00,66.41,66.43,66.37,66.43,22543.0,53.6027,53.6188,53.5704,53.6188,22543.0
2017-01-18 13:45:00,66.42,66.42,66.36,66.41,28255.0,53.6108,53.6108,53.5623,53.6027,28255.0
2017-01-18 13:50:00,66.4,66.42,66.37,66.39,31018.0,53.5946,53.6108,53.5704,53.5865,31018.0
2017-01-18 13:55:00,66.39,66.41,66.39,66.4,12488.0,53.5865,53.6027,53.5865,53.5946,12488.0
2017-01-18 14:00:00,66.4,66.44,66.36,66.38,71456.0,53.5946,53.6269,53.5623,53.5785,71456.0
2017-01-18 14:05:00,66.38,66.45,66.37,66.45,63885.0,53.5785,53.635,53.5704,53.635,63885.0
2017-01-18 14:10:00,66.45,66.45,66.4,66.4,39491.0,53.635,53.635,53.5946,53.5946,39491.0
2017-01-18 14:15:00,66.4,66.42,66.37,66.37,76523.0,53.5946,53.6108,53.5704,53.5704,76523.0
2017-01-18 14:20:00,66.36,66.36,66.32,66.34,26575.0,53.5623,53.5623,53.53,53.5462,26575.0
2017-01-18 14:25:00,66.33,66.33,66.31,66.33,6774.0,53.5381,53.5381,53.522,53.5381,6774.0
2017-01-18 14:30:00,66.32,66.33,66.29,66.3,13294.0,53.53,53.5381,53.5058,53.5139,13294.0
2017-01-18 14:35:00,66.3,66.33,66.28,66.29,46866.0,53.5139,53.5381,53.4978,53.5058,46866.0
2017-01-18 14:40:00,66.3,66.3,66.27,66.28,33981.0,53.5139,53.5139,53.4897,53.4978,33981.0
2017-01-18 14:45:00,66.29,66.29,66.14,66.17,109430.0,53.5058,53.5058,53.3848,53.409,109430.0
2017-01-18 14:50:00,66.18,66.22,66.17,66.18,87942.0,53.417,53.4493,53.409,53.417,87942.0
2017-01-18 14:55:00,66.19,66.2,66.15,66.16,90186.0,53.4251,53.4332,53.3928,53.4009,90186.0
2017-01-18 15:00:00,66.16,66.22,66.14,66.22,57863.0,53.4009,53.4493,53.3848,53.4493,57863.0
2017-01-18 15:05:00,66.21,66.3,66.2,66.3,37415.0,53.4413,53.5139,53.4332,53.5139,37415.0
2017-01-18 15:10:00,66.3,66.3,66.24,66.26,52467.0,53.5139,53.5139,53.4655,53.4816,52467.0
2017-01-18 15:15:00,66.26,66.31,66.25,66.26,56025.0,53.4816,53.522,53.4735,53.4816,56025.0
2017-01-18 15:20:00,66.27,66.3,66.26,66.27,69933.0,53.4897,53.5139,53.4816,53.4897,69933.0
2017-01-18 15:25:00,66.27,66.29,66.24,66.27,87881.0,53.4897,53.5058,53.4655,53.4897,87881.0
2017-01-18 15:30:00,66.27,66.32,66.26,66.31,97740.0,53.4897,53.53,53.4816,53.522,97740.0
2017-01-18 15:35:00,66.31,66.32,66.29,66.31,100413.0,53.522,53.53,53.5058,53.522,100413.0
2017-01-18 15:40:00,66.31,66.32,66.27,66.3,139905.0,53.522,53.53,53.4897,53.5139,139905.0
2017-01-18 15:45:00,66.3,66.33,66.28,66.31,97063.0,53.5139,53.5381,53.4978,53.522,97063.0
2017-01-18 15:50:00,66.31,66.31,66.27,66.29,73352.0,53.522,53.522,53.4897,53.5058,73352.0
2017-01-18 15:55:00,66.29,66.33,66.23,66.24,260363.0,53.5058,53.5381,53.4574,53.4655,260363.0
2017-01-19 09:30:00,66.45,66.6,66.43,66.53,109203.0,53.635,53.756,53.6188,53.6995,109203.0
2017-01-19 09:35:00,66.54,66.65,66.52,66.58,15892.0,53.7076,53.7964,53.6915,53.7399,15892.0
2017-01-19 09:40:00,66.59,66.59,66.36,66.41,42863.0,53.748,53.748,53.5623,53.6027,42863.0
2017-01-19 09:45:00,66.42,66.5,66.4,66.4,19676.0,53.6108,53.6753,53.5946,53.5946,19676.0
2017-01-19 09:50:00,66.43,66.43,66.33,66.33,14678.0,53.6188,53.6188,53.5381,53.5381,14678.0
2017-01-19 09:55:00,66.3,66.32,66.25,66.31,26221.0,53.5139,53.53,53.4735,53.522,26221.0
2017-01-19 10:00:00,66.31,66.32,66.16,66.28,42992.0,53.522,53.53,53.4009,53.4978,42992.0
2017-01-19 10:05:00,66.29,66.29,66.08,66.08,55836.0,53.5058,53.5058,53.3363,53.3363,55836.0
2017-01-19 10:10:00,66.08,66.09,66.03,66.06,48269.0,53.3363,53.3444,53.296,53.3202,48269.0
2017-01-19 10:15:00,66.05,66.06,65.96,66.01,70521.0,53.3121,53.3202,53.2395,53.2798,70521.0
2017-01-19 10:20:00,66.02,66.13,66.01,66.07,55552.0,53.2879,53.3767,53.2798,53.3283,55552.0
2017-01-19 10:25:00,66.07,66.2,66.04,66.18,39472.0,53.3283,53.4332,53.304,53.417,39472.0
2017-01-19 10:30:00,66.17,66.18,66.1,66.1,39940.0,53.409,53.417,53.3525,53.3525,39940.0
2017-01-19 10:35:00,66.1,66.17,66.1,66.17,30467.0,53.3525,53.409,53.3525,53.409,30467.0
2017-01-19 10:40:00,66.16,66.2,66.15,66.16,22362.0,53.4009,53.4332,53.3928,53.4009,22362.0
2017-01-19 10:45:00,66.16,66.16,66.06,66.13,39891.0,53.4009,53.4009,53.3202,53.3767,39891.0
2017-01-19 10:50:00,66.13,66.16,66.1,66.12,42725.0,53.3767,53.4009,53.3525,53.3686,42725.0
2017-01-19 10:55:00,66.11,66.13,66.07,66.12,19873.0,53.3605,53.3767,53.3283,53.3686,19873.0
2017-01-19 11:00:00,66.11,66.14,65.99,66.01,84321.0,53.3605,53.3848,53.2637,53.2798,84321.0
2017-01-19 11:05:00,66.01,66.12,66.0,66.12,66671.0,53.2798,53.3686,53.2718,53.3686,66671.0
2017-01-19 11:10:00,66.12,66.15,66.09,66.13,33690.0,53.3686,53.3928,53.3444,53.3767,33690.0
2017-01-19 11:15:00,66.14,66.25,66.14,66.25,37455.0,53.3848,53.4735,53.3848,53.4735,37455.0
2017-01-19 11:20:00,66.25,66.33,66.25,66.26,28067.0,53.4735,53.5381,53.4735,53.4816,28067.0
2017-01-19 11:25:00,66.25,66.3,66.22,66.25,17161.0,53.4735,53.5139,53.4493,53.4735,17161.0
2017-01-19 11:30:00,66.24,66.24,66.17,66.17,11208.0,53.4655,53.4655,53.409,53.409,11208.0
2017-01-19 11:35:00,66.17,66.18,66.13,66.16,32106.0,53.409,53.417,53.3767,53.4009,32106.0
2017-01-19 11:40:00,66.16,66.22,66.15,66.22,24819.0,53.4009,53.4493,53.3928,53.4493,24819.0
2017-01-19 11:45:00,66.22,66.24,66.21,66.21,14133.0,53.4493,53.4655,53.4413,53.4413,14133.0
2017-01-19 11:50:00,66.2,66.21,66.14,66.15,23380.0,53.4332,53.4413,53.3848,53.3928,23380.0
2017-01-19 11:55:00,66.14,66.19,66.14,66.18,24693.0,53.3848,53.4251,53.3848,53.417,24693.0
2017-01-19 12:00:00,66.17,66.18,66.12,66.16,26631.0,53.409,53.417,53.3686,53.4009,26631.0
2017-01-19 12:05:00,66.15,66.16,66.11,66.15,12710.0,53.3928,53.4009,53.3605,53.3928,12710.0
2017-01-19 12:10:00,66.15,66.18,66.14,66.15,13072.0,53.3928,53.417,53.3848,53.3928,13072.0
2017-01-19 12:15:00,66.15,66.17,66.14,66.16,12003.0,53.3928,53.409,53.3848,53.4009,12003.0
2017-01-19 12:20:00,66.16,66.17,66.13,66.15,23541.0,53.4009,53.409,53.3767,53.3928,23541.0
2017-01-19 12:25:00,66.15,66.17,66.14,66.16,10298.0,53.3928,53.409,53.3848,53.4009,10298.0
2017-01-19 12:30:00,66.17,66.17,66.13,66.13,23406.0,53.409,53.409,53.3767,53.3767,23406.0
2017-01-19 12:35:00,66.13,66.13,66.1,66.11,18072.0,53.3767,53.3767,53.3525,53.3605,18072.0
2017-01-19 12:40:00,66.11,66.14,66.08,66.1,38517.0,53.3605,53.3848,53.3363,53.3525,38517.0
2017-01-19 12:45:00,66.09,66.1,66.06,66.09,16226.0,53.3444,53.3525,53.3202,53.3444,16226.0
2017-01-19 12:50:00,66.09,66.14,66.08,66.1,23382.0,53.3444,53.3848,53.3363,53.3525,23382.0
2017-01-19 12:55:00,66.11,66.12,66.09,66.1,12533.0,53.3605,53.3686,53.3444,53.3525,12533.0
2017-01-19 13:00:00,66.1,66.12,66.09,66.11,16959.0,53.3525,53.3686,53.3444,53.3605,16959.0
2017-01-19 13:05:00,66.11,66.12,66.09,66.12,38393.0,53.3605,53.3686,53.3444,53.3686,38393.0
2017-01-19 13:10:00,66.13,66.18,66.12,66.17,35333.0,53.3767,53.417,53.3686,53.409,35333.0
2017-01-19 13:15:00,66.18,66.24,66.18,66.23,27212.0,53.417,53.4655,53.417,53.4574,27212.0
2017-01-19 13:20:00,66.23,66.29,66.22,66.24,53079.0,53.4574,53.5058,53.4493,53.4655,53079.0
2017-01-19 13:25:00,66.23,66.25,66.22,66.23,12831.0,53.4574,53.4735,53.4493,53.4574,12831.0
2017-01-19 13:30:00,66.23,66.24,66.2,66.23,16644.0,53.4574,53.4655,53.4332,53.4574,16644.0
2017-01-19 13:35:00,66.24,66.35,66.23,66.28,39627.0,53.4655,53.5543,53.4574,53.4978,39627.0
2017-01-19 13:40:00,66.29,66.31,66.27,66.3,23078.0,53.5058,53.522,53.4897,53.5139,23078.0
2017-01-19 13:45:00,66.3,66.31,66.26,66.28,29545.0,53.5139,53.522,53.4816,53.4978,29545.0
2017-01-19 13:50:00,66.27,66.28,66.19,66.22,24588.0,53.4897,53.4978,53.4251,53.4493,24588.0
2017-01-19 13:55:00,66.22,66.28,66.22,66.26,27110.0,53.4493,53.4978,53.4493,53.4816,27110.0
2017-01-19 14:00:00,66.26,66.31,66.25,66.31,28955.0,53.4816,53.522,53.4735,53.522,28955.0
2017-01-19 14:05:00,66.31,66.32,66.1,66.12,102727.0,53.522,53.53,53.3525,53.3686,102727.0
2017-01-19 14:10:00,66.13,66.2,66.13,66.16,45726.0,53.3767,53.4332,53.3767,53.4009,45726.0
2017-01-19 14:15:00,66.17,66.17,66.05,66.06,52286.0,53.409,53.409,53.3121,53.3202,52286.0
2017-01-19 14:20:00,66.07,66.17,66.02,66.17,43628.0,53.3283,53.409,53.2879,53.409,43628.0
2017-01-19 14:25:00,66.16,66.17,66.13,66.17,18865.0,53.4009,53.409,53.3767,53.409,18865.0
2017-01-19 14:30:00,66.17,66.18,66.14,66.16,15548.0,53.409,53.417,53.3848,53.4009,15548.0
2017-01-19 14:35:00,66.16,66.18,66.13,66.17,43095.0,53.4009,53.417,53.3767,53.409,43095.0
2017-01-19 14:40:00,66.17,66.22,66.14,66.22,49147.0,53.409,53.4493,53.3848,53.4493,49147.0
2017-01-19 14:45:00,66.22,66.29,66.2,66.22,89611.0,53.4493,53.5058,53.4332,53.4493,89611.0
2017-01-19 14:50:00,66.22,66.26,66.21,66.25,48412.0,53.4493,53.4816,53.4413,53.4735,48412.0
2017-01-19 14:55:00,66.24,66.27,66.2,66.23,67786.0,53.4655,53.4897,53.4332,53.4574,67786.0
2017-01-19 15:00:00,66.22,66.23,66.11,66.16,120754.0,53.4493,53.4574,53.3605,53.4009,120754.0
2017-01-19 15:05:00,66.17,66.19,66.13,66.15,36665.0,53.409,53.4251,53.3767,53.3928,36665.0
2017-01-19 15:10:00,66.15,66.24,66.15,66.24,195996.0,53.3928,53.4655,53.3928,53.4655,195996.0
2017-01-19 15:15:00,66.25,66.37,66.24,66.36,54239.0,53.4735,53.5704,53.4655,53.5623,54239.0
2017-01-19 15:20:00,66.35,66.41,66.33,66.4,44767.0,53.5543,53.6027,53.5381,53.5946,44767.0
2017-01-19 15:25:00,66.41,66.42,66.37,66.4,105659.0,53.6027,53.6108,53.5704,53.5946,105659.0
2017-01-19 15:30:00,66.4,66.41,66.34,66.36,166938.0,53.5946,53.6027,53.5462,53.5623,166938.0
2017-01-19 15:35:00,66.35,66.37,66.32,66.35,64900.0,53.5543,53.5704,53.53,53.5543,64900.0
2017-01-19 15:40:00,66.35,66.37,66.31,66.34,96025.0,53.5543,53.5704,53.522,53.5462,96025.0
2017-01-19 15:45:00,66.34,66.35,66.29,66.31,117616.0,53.5462,53.5543,53.5058,53.522,117616.0
2017-01-19 15:50:00,66.31,66.34,66.29,66.3,126319.0,53.522,53.5462,53.5058,53.5139,126319.0
2017-01-19 15:55:00,66.3,66.34,66.27,66.29,304489.0,53.5139,53.5462,53.4897,53.5058,304489.0
2017-01-20 09:30:00,66.29,67.11,66.26,67.09,976741.0,53.5058,54.1677,53.4816,54.1516,976741.0
2017-01-20 09:35:00,67.09,67.4,67.02,67.31,297984.0,54.1516,54.4018,54.0951,54.3291,297984.0
2017-01-20 09:40:00,67.34,67.45,67.16,67.17,209558.0,54.3533,54.4421,54.2081,54.2161,209558.0
2017-01-20 09:45:00,67.16,67.2,67.05,67.05,401295.0,54.2081,54.2403,54.1193,54.1193,401295.0
2017-01-20 09:50:00,67.06,67.06,66.73,66.76,387398.0,54.1273,54.1273,53.861,53.8852,387398.0
2017-01-20 09:55:00,66.76,66.87,66.74,66.87,186219.0,53.8852,53.974,53.869,53.974,186219.0
2017-01-20 10:00:00,66.85,67.01,66.84,66.98,144979.0,53.9578,54.087,53.9498,54.0628,144979.0
2017-01-20 10:05:00,66.98,67.03,66.85,66.94,211008.0,54.0628,54.1031,53.9578,54.0305,211008.0
2017-01-20 10:10:00,66.94,67.07,66.94,66.98,125055.0,54.0305,54.1354,54.0305,54.0628,125055.0
2017-01-20 10:15:00,66.98,67.01,66.91,66.96,109089.0,54.0628,54.087,54.0063,54.0466,109089.0
2017-01-20 10:20:00,66.96,67.0,66.85,66.87,89522.0,54.0466,54.0789,53.9578,53.974,89522.0
2017-01-20 10:25:00,66.87,67.0,66.87,66.96,71848.0,53.974,54.0789,53.974,54.0466,71848.0
2017-01-20 10:30:00,66.95,66.97,66.87,66.91,99612.0,54.0386,54.0547,53.974,54.0063,99612.0
2017-01-20 10:35:00,66.92,66.99,66.9,66.94,85481.0,54.0143,54.0708,53.9982,54.0305,85481.0
2017-01-20 10:40:00,66.93,66.99,66.89,66.94,38849.0,54.0224,54.0708,53.9901,54.0305,38849.0
2017-01-20 10:45:00,66.94,66.98,66.92,66.92,26975.0,54.0305,54.0628,54.0143,54.0143,26975.0
2017-01-20 10:50:00,66.92,66.92,66.86,66.92,105593.0,54.0143,54.0143,53.9659,54.0143,105593.0
2017-01-20 10:55:00,66.91,66.97,66.9,66.91,75898.0,54.0063,54.0547,53.9982,54.0063,75898.0
2017-01-20 11:00:00,66.92,66.97,66.89,66.95,47331.0,54.0143,54.0547,53.9901,54.0386,47331.0
2017-01-20 11:05:00,66.94,66.97,66.9,66.95,37366.0,54.0305,54.0547,53.9982,54.0386,37366.0
2017-01-20 11:10:00,66.95,66.97,66.95,66.95,106969.0,54.0386,54.0547,54.0386,54.0386,106969.0
2017-01-20 11:15:00,66.96,67.01,66.95,67.01,128562.0,54.0466,54.087,54.0386,54.087,128562.0
2017-01-20 11:20:00,67.0,67.09,67.0,67.06,85151.0,54.0789,54.1516,54.0789,54.1273,85151.0
2017-01-20 11:25:00,67.07,67.09,67.03,67.05,49181.0,54.1354,54.1516,54.1031,54.1193,49181.0
2017-01-20 11:30:00,67.04,67.06,66.99,67.05,48731.0,54.1112,54.1273,54.0708,54.1193,48731.0
2017-01-20 11:35:00,67.05,67.14,67.02,67.1,62822.0,54.1193,54.1919,54.0951,54.1596,62822.0
2017-01-20 11:40:00,67.1,67.11,67.02,67.09,39918.0,54.1596,54.1677,54.0951,54.1516,39918.0
2017-01-20 11:45:00,67.09,67.09,67.0,67.01,31484.0,54.1516,54.1516,54.0789,54.087,31484.0
2017-01-20 11:50:00,67.02,67.08,67.01,67.08,19835.0,54.0951,54.1435,54.087,54.1435,19835.0
2017-01-20 11:55:00,67.08,67.08,66.99,67.03,59137.0,54.1435,54.1435,54.0708,54.1031,59137.0
2017-01-20 12:00:00,67.03,67.14,67.01,67.06,66413.0,54.1031,54.1919,54.087,54.1273,66413.0
2017-01-20 12:05:00,67.06,67.13,66.94,67.11,189753.0,54.1273,54.1838,54.0305,54.1677,189753.0
2017-01-20 12:10:00,67.11,67.18,67.04,67.04,89973.0,54.1677,54.2242,54.1112,54.1112,89973.0
2017-01-20 12:15:00,67.03,67.06,66.94,67.0,64395.0,54.1031,54.1273,54.0305,54.0789,64395.0
2017-01-20 12:20:00,67.0,67.02,66.89,66.89,75865.0,54.0789,54.0951,53.9901,53.9901,75865.0
2017-01-20 12:25:00,66.9,66.92,66.81,66.84,71026.0,53.9982,54.0143,53.9256,53.9498,71026.0
2017-01-20 12:30:00,66.85,66.85,66.72,66.81,72657.0,53.9578,53.9578,53.8529,53.9256,72657.0
2017-01-20 12:35:00,66.8,66.8,66.72,66.76,45607.0,53.9175,53.9175,53.8529,53.8852,45607.0
2017-01-20 12:40:00,66.76,66.82,66.71,66.8,33837.0,53.8852,53.9336,53.8448,53.9175,33837.0
2017-01-20 12:45:00,66.81,66.89,66.79,66.83,41171.0,53.9256,53.9901,53.9094,53.9417,41171.0
2017-01-20 12:50:00,66.83,66.88,66.82,66.84,78672.0,53.9417,53.9821,53.9336,53.9498,78672.0
2017-01-20 12:55:00,66.84,66.85,66.71,66.81,32575.0,53.9498,53.9578,53.8448,53.9256,32575.0
2017-01-20 13:00:00,66.81,66.83,66.76,66.78,35857.0,53.9256,53.9417,53.8852,53.9013,35857.0
2017-01-20 13:05:00,66.78,66.86,66.77,66.85,183713.0,53.9013,53.9659,53.8933,53.9578,183713.0
2017-01-20 13:10:00,66.84,66.85,66.74,66.76,33802.0,53.9498,53.9578,53.869,53.8852,33802.0
2017-01-20 13:15:00,66.76,66.81,66.74,66.79,48832.0,53.8852,53.9256,53.869,53.9094,48832.0
2017-01-20 13:20:00,66.79,66.81,66.75,66.77,33844.0,53.9094,53.9256,53.8771,53.8933,33844.0
2017-01-20 13:25:00,66.77,66.78,66.68,66.71,44929.0,53.8933,53.9013,53.8206,53.8448,44929.0
2017-01-20 13:30:00,66.72,66.72,66.65,66.65,22356.0,53.8529,53.8529,53.7964,53.7964,22356.0
2017-01-20 13:35:00,66.65,66.7,66.65,66.66,17787.0,53.7964,53.8368,53.7964,53.8045,17787.0
2017-01-20 13:40:00,66.66,66.69,66.64,66.67,21817.0,53.8045,53.8287,53.7883,53.8125,21817.0
2017-01-20 13:45:00,66.68,66.69,66.59,66.6,28221.0,53.8206,53.8287,53.748,53.756,28221.0
2017-01-20 13:50:00,66.6,66.61,66.56,66.58,25066.0,53.756,53.7641,53.7238,53.7399,25066.0
2017-01-20 13:55:00,66.58,66.63,66.58,66.6,28740.0,53.7399,53.7803,53.7399,53.756,28740.0
2017-01-20 14:00:00,66.6,66.62,66.59,66.61,21511.0,53.756,53.7722,53.748,53.7641,21511.0
2017-01-20 14:05:00,66.61,66.65,66.59,66.61,30566.0,53.7641,53.7964,53.748,53.7641,30566.0
2017-01-20 14:10:00,66.61,66.62,66.51,66.51,37481.0,53.7641,53.7722,53.6834,53.6834,37481.0
2017-01-20 14:15:00,66.51,66.52,66.43,66.44,81110.0,53.6834,53.6915,53.6188,53.6269,81110.0
2017-01-20 14:20:00,66.45,66.45,66.27,66.3,116102.0,53.635,53.635,53.4897,53.5139,116102.0
2017-01-20 14:25:00,66.31,66.41,66.3,66.37,40784.0,53.522,53.6027,53.5139,53.5704,40784.0
2017-01-20 14:30:00,66.38,66.44,66.36,66.39,40077.0,53.5785,53.6269,53.5623,53.5865,40077.0
2017-01-20 14:35:00,66.4,66.4,66.33,66.37,33905.0,53.5946,53.5946,53.5381,53.5704,33905.0
2017-01-20 14:40:00,66.37,66.43,66.36,66.43,66181.0,53.5704,53.6188,53.5623,53.6188,66181.0
2017-01-20 14:45:00,66.43,66.43,66.36,66.38,49099.0,53.6188,53.6188,53.5623,53.5785,49099.0
2017-01-20 14:50:00,66.38,66.43,66.37,66.41,60680.0,53.5785,53.6188,53.5704,53.6027,60680.0
2017-01-20 14:55:00,66.41,66.42,66.39,66.41,18550.0,53.6027,53.6108,53.5865,53.6027,18550.0
2017-01-20 15:00:00,66.42,66.47,66.41,66.45,48833.0,53.6108,53.6511,53.6027,53.635,48833.0
2017-01-20 15:05:00,66.45,66.51,66.43,66.51,45206.0,53.635,53.6834,53.6188,53.6834,45206.0
2017-01-20 15:10:00,66.5,66.52,66.48,66.48,101999.0,53.6753,53.6915,53.6592,53.6592,101999.0
2017-01-20 15:15:00,66.48,66.52,66.47,66.49,66110.0,53.6592,53.6915,53.6511,53.6673,66110.0
2017-01-20 15:20:00,66.5,66.5,66.38,66.4,40695.0,53.6753,53.6753,53.5785,53.5946,40695.0
2017-01-20 15:25:00,66.4,66.42,66.35,66.36,81532.0,53.5946,53.6108,53.5543,53.5623,81532.0
2017-01-20 15:30:00,66.36,66.44,66.35,66.44,77494.0,53.5623,53.6269,53.5543,53.6269,77494.0
2017-01-20 15:35:00,66.44,66.53,66.43,66.51,141930.0,53.6269,53.6995,53.6188,53.6834,141930.0
2017-01-20 15:40:00,66.52,66.52,66.45,66.5,98743.0,53.6915,53.6915,53.635,53.6753,98743.0
2017-01-20 15:45:00,66.49,66.51,66.43,66.44,117962.0,53.6673,53.6834,53.6188,53.6269,117962.0
2017-01-20 15:50:00,66.44,66.48,66.41,66.42,142070.0,53.6269,53.6592,53.6027,53.6108,142070.0
2017-01-20 15:55:00,66.42,66.56,66.42,66.53,263910.0,53.6108,53.7238,53.6108,53.6995,263910.0
2017-01-23 09:30:00,66.52,66.52,66.26,66.37,98213.0,53.6915,53.6915,53.4816,53.5704,98213.0
2017-01-23 09:35:00,66.36,66.5,66.35,66.49,63808.0,53.5623,53.6753,53.5543,53.6673,63808.0
2017-01-23 09:40:00,66.47,66.53,66.41,66.43,62958.0,53.6511,53.6995,53.6027,53.6188,62958.0
2017-01-23 09:45:00,66.44,66.47,66.38,66.41,90933.0,53.6269,53.6511,53.5785,53.6027,90933.0
2017-01-23 09:50:00,66.4,66.41,66.26,66.27,61234.0,53.5946,53.6027,53.4816,53.4897,61234.0
2017-01-23 09:55:00,66.26,66.26,66.18,66.22,69477.0,53.4816,53.4816,53.417,53.4493,69477.0
2017-01-23 10:00:00,66.21,66.22,66.17,66.21,60144.0,53.4413,53.4493,53.409,53.4413,60144.0
2017-01-23 10:05:00,66.2,66.22,66.11,66.12,67973.0,53.4332,53.4493,53.3605,53.3686,67973.0
2017-01-23 10:10:00,66.13,66.13,65.96,66.01,103585.0,53.3767,53.3767,53.2395,53.2798,103585.0
2017-01-23 10:15:00,66.03,66.07,65.95,65.96,51159.0,53.296,53.3283,53.2314,53.2395,51159.0
2017-01-23 10:20:00,65.96,65.97,65.91,65.94,81955.0,53.2395,53.2475,53.1991,53.2233,81955.0
2017-01-23 10:25:00,65.95,65.99,65.78,65.79,43045.0,53.2314,53.2637,53.0942,53.1023,43045.0
2017-01-23 10:30:00,65.79,65.9,65.77,65.81,81846.0,53.1023,53.191,53.0861,53.1184,81846.0
2017-01-23 10:35:00,65.8,65.89,65.78,65.89,44352.0,53.1103,53.183,53.0942,53.183,44352.0
2017-01-23 10:40:00,65.88,65.95,65.88,65.92,34170.0,53.1749,53.2314,53.1749,53.2072,34170.0
2017-01-23 10:45:00,65.91,65.92,65.85,65.85,59151.0,53.1991,53.2072,53.1507,53.1507,59151.0
2017-01-23 10:50:00,65.85,65.87,65.8,65.81,39061.0,53.1507,53.1668,53.1103,53.1184,39061.0
2017-01-23 10:55:00,65.81,65.92,65.8,65.92,55165.0,53.1184,53.2072,53.1103,53.2072,55165.0
2017-01-23 11:00:00,65.92,65.97,65.92,65.95,74926.0,53.2072,53.2475,53.2072,53.2314,74926.0
2017-01-23 11:05:00,65.95,66.08,65.94,66.04,70764.0,53.2314,53.3363,53.2233,53.304,70764.0
2017-01-23 11:10:00,66.02,66.04,65.95,65.95,56346.0,53.2879,53.304,53.2314,53.2314,56346.0
2017-01-23 11:15:00,65.95,66.0,65.92,65.94,75696.0,53.2314,53.2718,53.2072,53.2233,75696.0
2017-01-23 11:20:00,65.94,65.99,65.87,65.88,79506.0,53.2233,53.2637,53.1668,53.1749,79506.0
2017-01-23 11:25:00,65.89,65.91,65.87,65.91,47949.0,53.183,53.1991,53.1668,53.1991,47949.0
2017-01-23 11:30:00,65.91,65.97,65.9,65.93,45280.0,53.1991,53.2475,53.191,53.2153,45280.0
2017-01-23 11:35:00,65.94,65.95,65.88,65.88,55202.0,53.2233,53.2314,53.1749,53.1749,55202.0
2017-01-23 11:40:00,65.88,65.91,65.86,65.89,44150.0,53.1749,53.1991,53.1588,53.183,44150.0
2017-01-23 11:45:00,65.88,65.88,65.68,65.68,57062.0,53.1749,53.1749,53.0135,53.0135,57062.0
2017-01-23 11:50:00,65.7,65.7,65.63,65.64,60538.0,53.0296,53.0296,52.9731,52.9812,60538.0
2017-01-23 11:55:00,65.64,65.73,65.63,65.71,44058.0,52.9812,53.0538,52.9731,53.0377,44058.0
2017-01-23 12:00:00,65.72,65.76,65.65,65.67,34145.0,53.0458,53.078,52.9893,53.0054,34145.0
2017-01-23 12:05:00,65.67,65.69,65.63,65.66,25078.0,53.0054,53.0215,52.9731,52.9973,25078.0
2017-01-23 12:10:00,65.66,65.71,65.65,65.7,29208.0,52.9973,53.0377,52.9893,53.0296,29208.0
2017-01-23 12:15:00,65.7,65.72,65.62,65.72,55868.0,53.0296,53.0458,52.965,53.0458,55868.0
2017-01-23 12:20:00,65.72,65.74,65.68,65.71,28993.0,53.0458,53.0619,53.0135,53.0377,28993.0
2017-01-23 12:25:00,65.72,65.79,65.71,65.76,41706.0,53.0458,53.1023,53.0377,53.078,41706.0
2017-01-23 12:30:00,65.77,65.8,65.76,65.76,35892.0,53.0861,53.1103,53.078,53.078,35892.0
2017-01-23 12:35:00,65.77,65.77,65.66,65.67,25940.0,53.0861,53.0861,52.9973,53.0054,25940.0
2017-01-23 12:40:00,65.67,65.75,65.66,65.66,108952.0,53.0054,53.07,52.9973,52.9973,108952.0
2017-01-23 12:45:00,65.66,65.68,65.59,65.6,23096.0,52.9973,53.0135,52.9408,52.9489,23096.0
2017-01-23 12:50:00,65.61,65.7,65.59,65.69,44586.0,52.957,53.0296,52.9408,53.0215,44586.0
2017-01-23 12:55:00,65.7,65.75,65.68,65.73,33219.0,53.0296,53.07,53.0135,53.0538,33219.0
2017-01-23 13:00:00,65.73,65.74,65.7,65.72,37205.0,53.0538,53.0619,53.0296,53.0458,37205.0
2017-01-23 13:05:00,65.72,65.78,65.72,65.76,20700.0,53.0458,53.0942,53.0458,53.078,20700.0
2017-01-23 13:10:00,65.76,65.77,65.69,65.69,33844.0,53.078,53.0861,53.0215,53.0215,33844.0
2017-01-23 13:15:00,65.69,65.7,65.66,65.7,19015.0,53.0215,53.0296,52.9973,53.0296,19015.0
2017-01-23 13:20:00,65.7,65.8,65.69,65.74,54230.0,53.0296,53.1103,53.0215,53.0619,54230.0
2017-01-23 13:25:00,65.74,65.74,65.7,65.7,23917.0,53.0619,53.0619,53.0296,53.0296,23917.0
2017-01-23 13:30:00,65.7,65.79,65.68,65.78,32218.0,53.0296,53.1023,53.0135,53.0942,32218.0
2017-01-23 13:35:00,65.78,65.9,65.77,65.84,66259.0,53.0942,53.191,53.0861,53.1426,66259.0
2017-01-23 13:40:00,65.84,65.86,65.76,65.77,33411.0,53.1426,53.1588,53.078,53.0861,33411.0
2017-01-23 13:45:00,65.77,65.77,65.69,65.73,38019.0,53.0861,53.0861,53.0215,53.0538,38019.0
2017-01-23 13:50:00,65.73,65.75,65.67,65.71,46604.0,53.0538,53.07,53.0054,53.0377,46604.0
2017-01-23 13:55:00,65.71,65.73,65.68,65.69,26948.0,53.0377,53.0538,53.0135,53.0215,26948.0
2017-01-23 14:00:00,65.69,65.71,65.67,65.67,31494.0,53.0215,53.0377,53.0054,53.0054,31494.0
2017-01-23 14:05:00,65.66,65.67,65.6,65.61,42246.0,52.9973,53.0054,52.9489,52.957,42246.0
2017-01-23 14:10:00,65.61,65.61,65.55,65.61,45474.0,52.957,52.957,52.9085,52.957,45474.0
2017-01-23 14:15:00,65.6,65.61,65.53,65.55,78568.0,52.9489,52.957,52.8924,52.9085,78568.0
2017-01-23 14:20:00,65.56,65.59,65.53,65.53,63586.0,52.9166,52.9408,52.8924,52.8924,63586.0
2017-01-23 14:25:00,65.53,65.65,65.53,65.64,41956.0,52.8924,52.9893,52.8924,52.9812,41956.0
2017-01-23 14:30:00,65.63,65.64,65.59,65.59,50735.0,52.9731,52.9812,52.9408,52.9408,50735.0
2017-01-23 14:35:00,65.6,65.61,65.51,65.52,71833.0,52.9489,52.957,52.8763,52.8843,71833.0
2017-01-23 14:40:00,65.51,65.54,65.44,65.54,81350.0,52.8763,52.9005,52.8198,52.9005,81350.0
2017-01-23 14:45:00,65.55,65.67,65.54,65.57,104376.0,52.9085,53.0054,52.9005,52.9247,104376.0
2017-01-23 14:50:00,65.57,65.58,65.5,65.51,51044.0,52.9247,52.9328,52.8682,52.8763,51044.0
2017-01-23 14:55:00,65.51,65.56,65.51,65.51,56718.0,52.8763,52.9166,52.8763,52.8763,56718.0
2017-01-23 15:00:00,65.51,65.6,65.51,65.6,79327.0,52.8763,52.9489,52.8763,52.9489,79327.0
2017-01-23 15:05:00,65.6,65.61,65.55,65.56,76539.0,52.9489,52.957,52.9085,52.9166,76539.0
2017-01-23 15:10:00,65.57,65.57,65.48,65.48,57181.0,52.9247,52.9247,52.852,52.852,57181.0
2017-01-23 15:15:00,65.48,65.55,65.48,65.52,68677.0,52.852,52.9085,52.852,52.8843,68677.0
2017-01-23 15:20:00,65.53,65.6,65.49,65.59,101946.0,52.8924,52.9489,52.8601,52.9408,101946.0
2017-01-23 15:25:00,65.59,65.63,65.5,65.53,109811.0,52.9408,52.9731,52.8682,52.8924,109811.0
2017-01-23 15:30:00,65.53,65.58,65.49,65.51,119689.0,52.8924,52.9328,52.8601,52.8763,119689.0
2017-01-23 15:35:00,65.52,65.57,65.5,65.54,127798.0,52.8843,52.9247,52.8682,52.9005,127798.0
2017-01-23 15:40:00,65.54,65.59,65.52,65.59,100358.0,52.9005,52.9408,52.8843,52.9408,100358.0
2017-01-23 15:45:00,65.59,65.63,65.52,65.53,131715.0,52.9408,52.9731,52.8843,52.8924,131715.0
2017-01-23 15:50:00,65.54,65.57,65.5,65.54,128504.0,52.9005,52.9247,52.8682,52.9005,128504.0
2017-01-23 15:55:00,65.55,65.57,65.48,65.5,258430.0,52.9085,52.9247,52.852,52.8682,258430.0
2017-01-24 09:30:00,65.84,65.93,65.59,65.84,102100.0,53.1426,53.2153,52.9408,53.1426,102100.0
2017-01-24 09:35:00,65.86,65.9,65.67,65.67,34170.0,53.1588,53.191,53.0054,53.0054,34170.0
2017-01-24 09:40:00,65.68,65.73,65.57,65.72,41851.0,53.0135,53.0538,52.9247,53.0458,41851.0
2017-01-24 09:45:00,65.71,65.76,65.61,65.66,39811.0,53.0377,53.078,52.957,52.9973,39811.0
2017-01-24 09:50:00,65.66,65.72,65.64,65.69,30986.0,52.9973,53.0458,52.9812,53.0215,30986.0
2017-01-24 09:55:00,65.69,65.73,65.66,65.71,53170.0,53.0215,53.0538,52.9973,53.0377,53170.0
2017-01-24 10:00:00,65.71,65.72,65.61,65.62,74726.0,53.0377,53.0458,52.957,52.965,74726.0
2017-01-24 10:05:00,65.62,65.62,65.46,65.47,102447.0,52.965,52.965,52.8359,52.844,102447.0
2017-01-24 10:10:00,65.47,65.58,65.46,65.47,97712.0,52.844,52.9328,52.8359,52.844,97712.0
2017-01-24 10:15:00,65.48,65.5,65.44,65.44,60810.0,52.852,52.8682,52.8198,52.8198,60810.0
2017-01-24 10:20:00,65.45,65.53,65.44,65.51,74433.0,52.8278,52.8924,52.8198,52.8763,74433.0
2017-01-24 10:25:00,65.52,65.54,65.41,65.42,59296.0,52.8843,52.9005,52.7955,52.8036,59296.0
2017-01-24 10:30:00,65.42,65.5,65.42,65.5,53259.0,52.8036,52.8682,52.8036,52.8682,53259.0
2017-01-24 10:35:00,65.5,65.51,65.46,65.51,38604.0,52.8682,52.8763,52.8359,52.8763,38604.0
2017-01-24 10:40:00,65.51,65.54,65.45,65.48,54265.0,52.8763,52.9005,52.8278,52.852,54265.0
2017-01-24 10:45:00,65.48,65.48,65.41,65.42,59466.0,52.852,52.852,52.7955,52.8036,59466.0
2017-01-24 10:50:00,65.42,65.43,65.34,65.35,102394.0,52.8036,52.8117,52.739,52.7471,102394.0
2017-01-24 10:55:00,65.36,65.41,65.35,65.38,117962.0,52.7552,52.7955,52.7471,52.7713,117962.0
2017-01-24 11:00:00,65.37,65.53,65.36,65.5,61552.0,52.7633,52.8924,52.7552,52.8682,61552.0
2017-01-24 11:05:00,65.5,65.57,65.44,65.56,166848.0,52.8682,52.9247,52.8198,52.9166,166848.0
2017-01-24 11:10:00,65.56,65.6,65.52,65.53,40767.0,52.9166,52.9489,52.8843,52.8924,40767.0
2017-01-24 11:15:00,65.52,65.57,65.51,65.55,63023.0,52.8843,52.9247,52.8763,52.9085,63023.0
2017-01-24 11:20:00,65.54,65.55,65.45,65.46,40260.0,52.9005,52.9085,52.8278,52.8359,40260.0
2017-01-24 11:25:00,65.46,65.51,65.46,65.47,43132.0,52.8359,52.8763,52.8359,52.844,43132.0
2017-01-24 11:30:00,65.48,65.49,65.44,65.47,41634.0,52.852,52.8601,52.8198,52.844,41634.0
2017-01-24 11:35:00,65.47,65.51,65.46,65.5,68550.0,52.844,52.8763,52.8359,52.8682,68550.0
2017-01-24 11:40:00,65.49,65.5,65.47,65.48,86418.0,52.8601,52.8682,52.844,52.852,86418.0
2017-01-24 11:45:00,65.49,65.5,65.46,65.48,30590.0,52.8601,52.8682,52.8359,52.852,30590.0
2017-01-24 11:50:00,65.48,65.51,65.47,65.48,57047.0,52.852,52.8763,52.844,52.852,57047.0
2017-01-24 11:55:00,65.48,65.53,65.48,65.51,50165.0,52.852,52.8924,52.852,52.8763,50165.0
2017-01-24 12:00:00,65.51,65.52,65.47,65.49,50019.0,52.8763,52.8843,52.844,52.8601,50019.0
2017-01-24 12:05:00,65.49,65.52,65.49,65.52,139728.0,52.8601,52.8843,52.8601,52.8843,139728.0
2017-01-24 12:10:00,65.52,65.6,65.51,65.59,72303.0,52.8843,52.9489,52.8763,52.9408,72303.0
2017-01-24 12:15:00,65.59,65.6,65.57,65.57,79133.0,52.9408,52.9489,52.9247,52.9247,79133.0
2017-01-24 12:20:00,65.58,65.58,65.53,65.55,26816.0,52.9328,52.9328,52.8924,52.9085,26816.0
2017-01-24 12:25:00,65.54,65.58,65.51,65.58,140004.0,52.9005,52.9328,52.8763,52.9328,140004.0
2017-01-24 12:30:00,65.58,65.6,65.56,65.57,52684.0,52.9328,52.9489,52.9166,52.9247,52684.0
2017-01-24 12:35:00,65.58,65.59,65.56,65.59,23301.0,52.9328,52.9408,52.9166,52.9408,23301.0
2017-01-24 12:40:00,65.59,65.6,65.56,65.56,37941.0,52.9408,52.9489,52.9166,52.9166,37941.0
2017-01-24 12:45:00,65.56,65.64,65.56,65.63,48042.0,52.9166,52.9812,52.9166,52.9731,48042.0
2017-01-24 12:50:00,65.63,65.67,65.62,65.64,43920.0,52.9731,53.0054,52.965,52.9812,43920.0
2017-01-24 12:55:00,65.65,65.66,65.62,65.62,36398.0,52.9893,52.9973,52.965,52.965,36398.0
2017-01-24 13:00:00,65.63,65.68,65.62,65.65,55283.0,52.9731,53.0135,52.965,52.9893,55283.0
2017-01-24 13:05:00,65.65,65.74,65.64,65.72,58581.0,52.9893,53.0619,52.9812,53.0458,58581.0
2017-01-24 13:10:00,65.73,65.74,65.67,65.67,28181.0,53.0538,53.0619,53.0054,53.0054,28181.0
2017-01-24 13:15:00,65.68,65.74,65.67,65.73,49302.0,53.0135,53.0619,53.0054,53.0538,49302.0
2017-01-24 13:20:00,65.74,65.76,65.7,65.7,35090.0,53.0619,53.078,53.0296,53.0296,35090.0
2017-01-24 13:25:00,65.7,65.73,65.68,65.71,51489.0,53.0296,53.0538,53.0135,53.0377,51489.0
2017-01-24 13:30:00,65.72,65.8,65.71,65.79,54572.0,53.0458,53.1103,53.0377,53.1023,54572.0
2017-01-24 13:35:00,65.79,65.83,65.77,65.78,29893.0,53.1023,53.1345,53.0861,53.0942,29893.0
2017-01-24 13:40:00,65.78,65.84,65.78,65.8,46239.0,53.0942,53.1426,53.0942,53.1103,46239.0
2017-01-24 13:45:00,65.8,65.85,65.79,65.85,47097.0,53.1103,53.1507,53.1023,53.1507,47097.0
2017-01-24 13:50:00,65.85,65.87,65.81,65.82,52987.0,53.1507,53.1668,53.1184,53.1265,52987.0
2017-01-24 13:55:00,65.82,65.85,65.77,65.77,106823.0,53.1265,53.1507,53.0861,53.0861,106823.0
2017-01-24 14:00:00,65.78,65.82,65.76,65.79,69259.0,53.0942,53.1265,53.078,53.1023,69259.0
2017-01-24 14:05:00,65.8,65.84,65.78,65.81,34138.0,53.1103,53.1426,53.0942,53.1184,34138.0
2017-01-24 14:10:00,65.81,65.82,65.76,65.77,26228.0,53.1184,53.1265,53.078,53.0861,26228.0
2017-01-24 14:15:00,65.77,65.8,65.66,65.68,68422.0,53.0861,53.1103,52.9973,53.0135,68422.0
2017-01-24 14:20:00,65.69,65.75,65.69,65.74,36074.0,53.0215,53.07,53.0215,53.0619,36074.0
2017-01-24 14:25:00,65.74,65.77,65.7,65.7,25164.0,53.0619,53.0861,53.0296,53.0296,25164.0
2017-01-24 14:30:00,65.71,65.75,65.69,65.75,43835.0,53.0377,53.07,53.0215,53.07,43835.0
2017-01-24 14:35:00,65.75,65.76,65.64,65.64,56367.0,53.07,53.078,52.9812,52.9812,56367.0
2017-01-24 14:40:00,65.64,65.77,65.64,65.72,51062.0,52.9812,53.0861,52.9812,53.0458,51062.0
2017-01-24 14:45:00,65.71,65.73,65.66,65.66,69098.0,53.0377,53.0538,52.9973,52.9973,69098.0
2017-01-24 14:50:00,65.66,65.72,65.65,65.68,36892.0,52.9973,53.0458,52.9893,53.0135,36892.0
2017-01-24 14:55:00,65.69,65.73,65.69,65.7,54981.0,53.0215,53.0538,53.0215,53.0296,54981.0
2017-01-24 15:00:00,65.71,65.79,65.7,65.75,69952.0,53.0377,53.1023,53.0296,53.07,69952.0
2017-01-24 15:05:00,65.75,65.8,65.75,65.78,37299.0,53.07,53.1103,53.07,53.0942,37299.0
2017-01-24 15:10:00,65.77,65.79,65.76,65.76,68734.0,53.0861,53.1023,53.078,53.078,68734.0
2017-01-24 15:15:00,65.77,65.77,65.68,65.7,62840.0,53.0861,53.0861,53.0135,53.0296,62840.0
2017-01-24 15:20:00,65.69,65.71,65.66,65.68,81705.0,53.0215,53.0377,52.9973,53.0135,81705.0
2017-01-24 15:25:00,65.69,65.69,65.6,65.62,110614.0,53.0215,53.0215,52.9489,52.965,110614.0
2017-01-24 15:30:00,65.62,65.63,65.58,65.6,106957.0,52.965,52.9731,52.9328,52.9489,106957.0
2017-01-24 15:35:00,65.6,65.64,65.59,65.64,134555.0,52.9489,52.9812,52.9408,52.9812,134555.0
2017-01-24 15:40:00,65.64,65.66,65.61,65.62,123898.0,52.9812,52.9973,52.957,52.965,123898.0
2017-01-24 15:45:00,65.62,65.63,65.55,65.58,234013.0,52.965,52.9731,52.9085,52.9328,234013.0
2017-01-24 15:50:00,65.59,65.59,65.45,65.48,276230.0,52.9408,52.9408,52.8278,52.852,276230.0
2017-01-24 15:55:00,65.48,65.55,65.47,65.48,440091.0,52.852,52.9085,52.844,52.852,440091.0
2017-01-25 09:30:00,65.72,66.07,65.66,65.93,153008.0,53.0458,53.3283,52.9973,53.2153,153008.0
2017-01-25 09:35:00,65.94,65.98,65.85,65.93,103041.0,53.2233,53.2556,53.1507,53.2153,103041.0
2017-01-25 09:40:00,65.94,65.95,65.69,65.74,92648.0,53.2233,53.2314,53.0215,53.0619,92648.0
2017-01-25 09:45:00,65.74,65.87,65.73,65.82,106245.0,53.0619,53.1668,53.0538,53.1265,106245.0
2017-01-25 09:50:00,65.81,65.91,65.81,65.84,71769.0,53.1184,53.1991,53.1184,53.1426,71769.0
2017-01-25 09:55:00,65.82,65.87,65.79,65.83,101896.0,53.1265,53.1668,53.1023,53.1345,101896.0
2017-01-25 10:00:00,65.82,65.88,65.8,65.84,43202.0,53.1265,53.1749,53.1103,53.1426,43202.0
2017-01-25 10:05:00,65.85,65.87,65.81,65.82,74023.0,53.1507,53.1668,53.1184,53.1265,74023.0
2017-01-25 10:10:00,65.83,65.85,65.75,65.75,86222.0,53.1345,53.1507,53.07,53.07,86222.0
2017-01-25 10:15:00,65.75,65.76,65.52,65.53,103566.0,53.07,53.078,52.8843,52.8924,103566.0
2017-01-25 10:20:00,65.54,65.61,65.49,65.56,91925.0,52.9005,52.957,52.8601,52.9166,91925.0
2017-01-25 10:25:00,65.57,65.57,65.43,65.52,72777.0,52.9247,52.9247,52.8117,52.8843,72777.0
2017-01-25 10:30:00,65.51,65.56,65.47,65.54,63010.0,52.8763,52.9166,52.844,52.9005,63010.0
2017-01-25 10:35:00,65.54,65.56,65.5,65.53,86800.0,52.9005,52.9166,52.8682,52.8924,86800.0
2017-01-25 10:40:00,65.54,65.62,65.53,65.6,62895.0,52.9005,52.965,52.8924,52.9489,62895.0
2017-01-25 10:45:00,65.61,65.61,65.5,65.53,51907.0,52.957,52.957,52.8682,52.8924,51907.0
2017-01-25 10:50:00,65.54,65.62,65.51,65.61,91866.0,52.9005,52.965,52.8763,52.957,91866.0
2017-01-25 10:55:00,65.61,65.61,65.51,65.55,76808.0,52.957,52.957,52.8763,52.9085,76808.0
2017-01-25 11:00:00,65.55,65.63,65.54,65.62,86502.0,52.9085,52.9731,52.9005,52.965,86502.0
2017-01-25 11:05:00,65.63,65.71,65.62,65.69,36599.0,52.9731,53.0377,52.965,53.0215,36599.0
2017-01-25 11:10:00,65.69,65.74,65.68,65.69,39132.0,53.0215,53.0619,53.0135,53.0215,39132.0
2017-01-25 11:15:00,65.69,65.7,65.63,65.63,73859.0,53.0215,53.0296,52.9731,52.9731,73859.0
2017-01-25 11:20:00,65.63,65.64,65.59,65.62,52803.0,52.9731,52.9812,52.9408,52.965,52803.0
2017-01-25 11:25:00,65.62,65.62,65.52,65.58,58285.0,52.965,52.965,52.8843,52.9328,58285.0
2017-01-25 11:30:00,65.57,65.6,65.48,65.5,57119.0,52.9247,52.9489,52.852,52.8682,57119.0
2017-01-25 11:35:00,65.5,65.51,65.47,65.49,53209.0,52.8682,52.8763,52.844,52.8601,53209.0
2017-01-25 11:40:00,65.5,65.59,65.49,65.58,48623.0,52.8682,52.9408,52.8601,52.9328,48623.0
2017-01-25 11:45:00,65.58,65.62,65.55,65.61,44775.0,52.9328,52.965,52.9085,52.957,44775.0
2017-01-25 11:50:00,65.62,65.63,65.57,65.63,27240.0,52.965,52.9731,52.9247,52.9731,27240.0
2017-01-25 11:55:00,65.62,65.72,65.62,65.71,27680.0,52.965,53.0458,52.965,53.0377,27680.0
2017-01-25 12:00:00,65.7,65.73,65.68,65.73,27451.0,53.0296,53.0538,53.0135,53.0538,27451.0
2017-01-25 12:05:00,65.73,65.76,65.72,65.75,27620.0,53.0538,53.078,53.0458,53.07,27620.0
2017-01-25 12:10:00,65.75,65.76,65.7,65.76,63013.0,53.07,53.078,53.0296,53.078,63013.0
2017-01-25 12:15:00,65.76,65.77,65.72,65.75,143834.0,53.078,53.0861,53.0458,53.07,143834.0
2017-01-25 12:20:00,65.74,65.77,65.74,65.75,55048.0,53.0619,53.0861,53.0619,53.07,55048.0
2017-01-25 12:25:00,65.76,65.77,65.74,65.76,45435.0,53.078,53.0861,53.0619,53.078,45435.0
2017-01-25 12:30:00,65.76,65.82,65.75,65.82,34693.0,53.078,53.1265,53.07,53.1265,34693.0
2017-01-25 12:35:00,65.83,65.86,65.82,65.82,41169.0,53.1345,53.1588,53.1265,53.1265,41169.0
2017-01-25 12:40:00,65.82,65.83,65.75,65.77,42608.0,53.1265,53.1345,53.07,53.0861,42608.0
2017-01-25 12:45:00,65.78,65.79,65.76,65.76,27953.0,53.0942,53.1023,53.078,53.078,27953.0
2017-01-25 12:50:00,65.77,65.81,65.76,65.8,32949.0,53.0861,53.1184,53.078,53.1103,32949.0
2017-01-25 12:55:00,65.79,65.83,65.78,65.81,68624.0,53.1023,53.1345,53.0942,53.1184,68624.0
2017-01-25 13:00:00,65.81,65.83,65.78,65.8,65647.0,53.1184,53.1345,53.0942,53.1103,65647.0
2017-01-25 13:05:00,65.8,65.8,65.78,65.78,29725.0,53.1103,53.1103,53.0942,53.0942,29725.0
2017-01-25 13:10:00,65.79,65.81,65.78,65.8,46034.0,53.1023,53.1184,53.0942,53.1103,46034.0
2017-01-25 13:15:00,65.8,65.81,65.75,65.77,49182.0,53.1103,53.1184,53.07,53.0861,49182.0
2017-01-25 13:20:00,65.77,65.78,65.74,65.75,49402.0,53.0861,53.0942,53.0619,53.07,49402.0
2017-01-25 13:25:00,65.76,65.77,65.75,65.77,17644.0,53.078,53.0861,53.07,53.0861,17644.0
2017-01-25 13:30:00,65.77,65.77,65.63,65.64,90413.0,53.0861,53.0861,52.9731,52.9812,90413.0
2017-01-25 13:35:00,65.65,65.66,65.62,65.63,47785.0,52.9893,52.9973,52.965,52.9731,47785.0
2017-01-25 13:40:00,65.63,65.64,65.61,65.61,75561.0,52.9731,52.9812,52.957,52.957,75561.0
2017-01-25 13:45:00,65.62,65.62,65.55,65.56,47816.0,52.965,52.965,52.9085,52.9166,47816.0
2017-01-25 13:50:00,65.55,65.56,65.51,65.54,61191.0,52.9085,52.9166,52.8763,52.9005,61191.0
2017-01-25 13:55:00,65.54,65.64,65.5,65.63,74276.0,52.9005,52.9812,52.8682,52.9731,74276.0
2017-01-25 14:00:00,65.64,65.73,65.63,65.73,93181.0,52.9812,53.0538,52.9731,53.0538,93181.0
2017-01-25 14:05:00,65.74,65.82,65.73,65.78,202911.0,53.0619,53.1265,53.0538,53.0942,202911.0
2017-01-25 14:10:00,65.78,65.83,65.75,65.82,106846.0,53.0942,53.1345,53.07,53.1265,106846.0
2017-01-25 14:15:00,65.81,65.86,65.78,65.84,137963.0,53.1184,53.1588,53.0942,53.1426,137963.0
2017-01-25 14:20:00,65.84,65.88,65.79,65.86,110224.0,53.1426,53.1749,53.1023,53.1588,110224.0
2017-01-25 14:25:00,65.85,65.89,65.83,65.84,59934.0,53.1507,53.183,53.1345,53.1426,59934.0
2017-01-25 14:30:00,65.84,65.85,65.78,65.81,49992.0,53.1426,53.1507,53.0942,53.1184,49992.0
2017-01-25 14:35:00,65.82,65.82,65.76,65.76,45196.0,53.1265,53.1265,53.078,53.078,45196.0
2017-01-25 14:40:00,65.77,65.78,65.71,65.74,41558.0,53.0861,53.0942,53.0377,53.0619,41558.0
2017-01-25 14:45:00,65.74,65.76,65.71,65.72,43708.0,53.0619,53.078,53.0377,53.0458,43708.0
2017-01-25 14:50:00,65.72,65.72,65.68,65.69,43782.0,53.0458,53.0458,53.0135,53.0215,43782.0
2017-01-25 14:55:00,65.7,65.7,65.67,65.68,39210.0,53.0296,53.0296,53.0054,53.0135,39210.0
2017-01-25 15:00:00,65.68,65.74,65.67,65.74,51449.0,53.0135,53.0619,53.0054,53.0619,51449.0
2017-01-25 15:05:00,65.74,65.75,65.67,65.7,57623.0,53.0619,53.07,53.0054,53.0296,57623.0
2017-01-25 15:10:00,65.7,65.73,65.68,65.71,59318.0,53.0296,53.0538,53.0135,53.0377,59318.0
2017-01-25 15:15:00,65.72,65.75,65.7,65.7,48925.0,53.0458,53.07,53.0296,53.0296,48925.0
2017-01-25 15:20:00,65.71,65.71,65.65,65.68,78188.0,53.0377,53.0377,52.9893,53.0135,78188.0
2017-01-25 15:25:00,65.69,65.74,65.69,65.72,73912.0,53.0215,53.0619,53.0215,53.0458,73912.0
2017-01-25 15:30:00,65.73,65.75,65.69,65.74,91333.0,53.0538,53.07,53.0215,53.0619,91333.0
2017-01-25 15:35:00,65.73,65.81,65.72,65.8,124175.0,53.0538,53.1184,53.0458,53.1103,124175.0
2017-01-25 15:40:00,65.8,65.83,65.78,65.81,129777.0,53.1103,53.1345,53.0942,53.1184,129777.0
2017-01-25 15:45:00,65.81,65.81,65.76,65.76,175816.0,53.1184,53.1184,53.078,53.078,175816.0
2017-01-25 15:50:00,65.76,65.8,65.71,65.72,187539.0,53.078,53.1103,53.0377,53.0458,187539.0
2017-01-25 15:55:00,65.72,65.78,65.68,65.74,303564.0,53.0458,53.0942,53.0135,53.0619,303564.0
2017-01-26 09:30:00,66.01,66.04,65.65,65.7,168813.0,53.2798,53.304,52.9893,53.0296,168813.0
2017-01-26 09:35:00,65.7,65.77,65.61,65.64,75725.0,53.0296,53.0861,52.957,52.9812,75725.0
2017-01-26 09:40:00,65.67,65.73,65.55,65.67,36735.0,53.0054,53.0538,52.9085,53.0054,36735.0
2017-01-26 09:45:00,65.66,65.67,65.56,65.62,46026.0,52.9973,53.0054,52.9166,52.965,46026.0
2017-01-26 09:50:00,65.61,65.68,65.58,65.67,76123.0,52.957,53.0135,52.9328,53.0054,76123.0
2017-01-26 09:55:00,65.67,65.91,65.64,65.9,41162.0,53.0054,53.1991,52.9812,53.191,41162.0
2017-01-26 10:00:00,65.91,65.94,65.79,65.88,47659.0,53.1991,53.2233,53.1023,53.1749,47659.0
2017-01-26 10:05:00,65.88,66.01,65.84,66.0,30553.0,53.1749,53.2798,53.1426,53.2718,30553.0
2017-01-26 10:10:00,66.0,66.1,65.95,66.1,58154.0,53.2718,53.3525,53.2314,53.3525,58154.0
2017-01-26 10:15:00,66.1,66.16,66.06,66.09,74748.0,53.3525,53.4009,53.3202,53.3444,74748.0
2017-01-26 10:20:00,66.08,66.1,65.96,65.97,49436.0,53.3363,53.3525,53.2395,53.2475,49436.0
2017-01-26 10:25:00,65.96,65.99,65.89,65.98,79456.0,53.2395,53.2637,53.183,53.2556,79456.0
2017-01-26 10:30:00,65.98,66.16,65.96,66.1,67798.0,53.2556,53.4009,53.2395,53.3525,67798.0
2017-01-26 10:35:00,66.11,66.26,66.09,66.23,87816.0,53.3605,53.4816,53.3444,53.4574,87816.0
2017-01-26 10:40:00,66.23,66.26,66.08,66.1,70350.0,53.4574,53.4816,53.3363,53.3525,70350.0
2017-01-26 10:45:00,66.09,66.19,66.09,66.18,32978.0,53.3444,53.4251,53.3444,53.417,32978.0
2017-01-26 10:50:00,66.19,66.23,66.14,66.15,79405.0,53.4251,53.4574,53.3848,53.3928,79405.0
2017-01-26 10:55:00,66.15,66.29,66.15,66.28,61142.0,53.3928,53.5058,53.3928,53.4978,61142.0
2017-01-26 11:00:00,66.28,66.36,66.27,66.35,70164.0,53.4978,53.5623,53.4897,53.5543,70164.0
2017-01-26 11:05:00,66.36,66.38,66.27,66.35,48944.0,53.5623,53.5785,53.4897,53.5543,48944.0
2017-01-26 11:10:00,66.34,66.38,66.31,66.37,49893.0,53.5462,53.5785,53.522,53.5704,49893.0
2017-01-26 11:15:00,66.37,66.4,66.31,66.31,43326.0,53.5704,53.5946,53.522,53.522,43326.0
2017-01-26 11:20:00,66.31,66.31,66.22,66.25,45854.0,53.522,53.522,53.4493,53.4735,45854.0
2017-01-26 11:25:00,66.24,66.33,66.23,66.27,39295.0,53.4655,53.5381,53.4574,53.4897,39295.0
2017-01-26 11:30:00,66.26,66.26,66.12,66.18,26205.0,53.4816,53.4816,53.3686,53.417,26205.0
2017-01-26 11:35:00,66.17,66.23,66.13,66.2,15915.0,53.409,53.4574,53.3767,53.4332,15915.0
2017-01-26 11:40:00,66.21,66.27,66.19,66.24,27175.0,53.4413,53.4897,53.4251,53.4655,27175.0
2017-01-26 11:45:00,66.24,66.27,66.21,66.22,26776.0,53.4655,53.4897,53.4413,53.4493,26776.0
2017-01-26 11:50:00,66.23,66.28,66.2,66.25,30409.0,53.4574,53.4978,53.4332,53.4735,30409.0
2017-01-26 11:55:00,66.24,66.29,66.23,66.26,29364.0,53.4655,53.5058,53.4574,53.4816,29364.0
2017-01-26 12:00:00,66.27,66.27,66.17,66.17,36823.0,53.4897,53.4897,53.409,53.409,36823.0
2017-01-26 12:05:00,66.17,66.18,66.12,66.13,63883.0,53.409,53.417,53.3686,53.3767,63883.0
2017-01-26 12:10:00,66.12,66.19,66.05,66.19,78732.0,53.3686,53.4251,53.3121,53.4251,78732.0
2017-01-26 12:15:00,66.18,66.2,66.16,66.16,20714.0,53.417,53.4332,53.4009,53.4009,20714.0
2017-01-26 12:20:00,66.16,66.16,66.07,66.09,37481.0,53.4009,53.4009,53.3283,53.3444,37481.0
2017-01-26 12:25:00,66.08,66.09,66.02,66.06,36478.0,53.3363,53.3444,53.2879,53.3202,36478.0
2017-01-26 12:30:00,66.06,66.14,66.06,66.13,23125.0,53.3202,53.3848,53.3202,53.3767,23125.0
2017-01-26 12:35:00,66.13,66.14,66.08,66.09,40795.0,53.3767,53.3848,53.3363,53.3444,40795.0
2017-01-26 12:40:00,66.08,66.11,66.03,66.09,37841.0,53.3363,53.3605,53.296,53.3444,37841.0
2017-01-26 12:45:00,66.09,66.12,66.06,66.12,43263.0,53.3444,53.3686,53.3202,53.3686,43263.0
2017-01-26 12:50:00,66.11,66.16,66.1,66.15,26872.0,53.3605,53.4009,53.3525,53.3928,26872.0
2017-01-26 12:55:00,66.15,66.17,66.1,66.12,48539.0,53.3928,53.409,53.3525,53.3686,48539.0
2017-01-26 13:00:00,66.11,66.11,66.03,66.03,28585.0,53.3605,53.3605,53.296,53.296,28585.0
2017-01-26 13:05:00,66.04,66.09,66.01,66.06,22011.0,53.304,53.3444,53.2798,53.3202,22011.0
2017-01-26 13:10:00,66.06,66.07,65.99,65.99,38529.0,53.3202,53.3283,53.2637,53.2637,38529.0
2017-01-26 13:15:00,65.99,66.0,65.94,65.94,39530.0,53.2637,53.2718,53.2233,53.2233,39530.0
2017-01-26 13:20:00,65.94,65.94,65.9,65.92,32853.0,53.2233,53.2233,53.191,53.2072,32853.0
2017-01-26 13:25:00,65.92,66.0,65.92,65.99,18869.0,53.2072,53.2718,53.2072,53.2637,18869.0
2017-01-26 13:30:00,66.0,66.0,65.88,65.91,52662.0,53.2718,53.2718,53.1749,53.1991,52662.0
2017-01-26 13:35:00,65.91,65.97,65.91,65.96,19138.0,53.1991,53.2475,53.1991,53.2395,19138.0
2017-01-26 13:40:00,65.96,66.02,65.95,66.01,23752.0,53.2395,53.2879,53.2314,53.2798,23752.0
2017-01-26 13:45:00,66.01,66.02,65.99,66.0,17701.0,53.2798,53.2879,53.2637,53.2718,17701.0
2017-01-26 13:50:00,66.01,66.02,65.96,65.98,33912.0,53.2798,53.2879,53.2395,53.2556,33912.0
2017-01-26 13:55:00,65.99,66.0,65.96,65.99,21724.0,53.2637,53.2718,53.2395,53.2637,21724.0
2017-01-26 14:00:00,65.99,66.02,65.96,65.96,42543.0,53.2637,53.2879,53.2395,53.2395,42543.0
2017-01-26 14:05:00,65.96,65.96,65.93,65.94,17000.0,53.2395,53.2395,53.2153,53.2233,17000.0
2017-01-26 14:10:00,65.94,65.95,65.9,65.9,25689.0,53.2233,53.2314,53.191,53.191,25689.0
2017-01-26 14:15:00,65.9,65.91,65.83,65.83,47803.0,53.191,53.1991,53.1345,53.1345,47803.0
2017-01-26 14:20:00,65.83,65.86,65.82,65.85,49322.0,53.1345,53.1588,53.1265,53.1507,49322.0
2017-01-26 14:25:00,65.85,65.88,65.84,65.87,63752.0,53.1507,53.1749,53.1426,53.1668,63752.0
2017-01-26 14:30:00,65.87,65.87,65.8,65.8,29210.0,53.1668,53.1668,53.1103,53.1103,29210.0
2017-01-26 14:35:00,65.8,65.92,65.8,65.88,33066.0,53.1103,53.2072,53.1103,53.1749,33066.0
2017-01-26 14:40:00,65.88,65.89,65.87,65.89,18082.0,53.1749,53.183,53.1668,53.183,18082.0
2017-01-26 14:45:00,65.88,65.95,65.88,65.92,36677.0,53.1749,53.2314,53.1749,53.2072,36677.0
2017-01-26 14:50:00,65.93,65.94,65.89,65.9,26638.0,53.2153,53.2233,53.183,53.191,26638.0
2017-01-26 14:55:00,65.9,65.9,65.86,65.87,28381.0,53.191,53.191,53.1588,53.1668,28381.0
2017-01-26 15:00:00,65.87,65.9,65.86,65.89,18705.0,53.1668,53.191,53.1588,53.183,18705.0
2017-01-26 15:05:00,65.88,65.91,65.86,65.87,38265.0,53.1749,53.1991,53.1588,53.1668,38265.0
2017-01-26 15:10:00,65.88,65.9,65.84,65.87,43157.0,53.1749,53.191,53.1426,53.1668,43157.0
2017-01-26 15:15:00,65.87,65.95,65.86,65.94,49766.0,53.1668,53.2314,53.1588,53.2233,49766.0
2017-01-26 15:20:00,65.94,65.98,65.93,65.95,25708.0,53.2233,53.2556,53.2153,53.2314,25708.0
2017-01-26 15:25:00,65.96,66.0,65.96,66.0,34239.0,53.2395,53.2718,53.2395,53.2718,34239.0
2017-01-26 15:30:00,66.01,66.09,65.99,66.08,65534.0,53.2798,53.3444,53.2637,53.3363,65534.0
2017-01-26 15:35:00,66.07,66.11,66.03,66.04,69938.0,53.3283,53.3605,53.296,53.304,69938.0
2017-01-26 15:40:00,66.03,66.04,65.87,65.89,92862.0,53.296,53.304,53.1668,53.183,92862.0
2017-01-26 15:45:00,65.89,66.03,65.88,66.01,130349.0,53.183,53.296,53.1749,53.2798,130349.0
2017-01-26 15:50:00,66.01,66.02,65.94,66.0,89112.0,53.2798,53.2879,53.2233,53.2718,89112.0
2017-01-26 15:55:00,66.0,66.03,65.96,66.02,241236.0,53.2718,53.296,53.2395,53.2879,241236.0
2017-01-27 09:30:00,66.0,66.05,65.58,65.59,121834.0,53.2718,53.3121,52.9328,52.9408,121834.0
2017-01-27 09:35:00,65.58,65.65,65.3,65.3,109559.0,52.9328,52.9893,52.7068,52.7068,109559.0
2017-01-27 09:40:00,65.31,65.42,65.25,65.42,110956.0,52.7148,52.8036,52.6664,52.8036,110956.0
2017-01-27 09:45:00,65.44,65.57,65.4,65.41,47884.0,52.8198,52.9247,52.7875,52.7955,47884.0
2017-01-27 09:50:00,65.44,65.49,65.41,65.44,73251.0,52.8198,52.8601,52.7955,52.8198,73251.0
2017-01-27 09:55:00,65.45,65.45,65.29,65.29,52468.0,52.8278,52.8278,52.6987,52.6987,52468.0
2017-01-27 10:00:00,65.3,65.36,65.19,65.2,86431.0,52.7068,52.7552,52.618,52.626,86431.0
2017-01-27 10:05:00,65.2,65.38,65.19,65.21,70098.0,52.626,52.7713,52.618,52.6341,70098.0
2017-01-27 10:10:00,65.22,65.33,65.21,65.21,62233.0,52.6422,52.731,52.6341,52.6341,62233.0
2017-01-27 10:15:00,65.23,65.37,65.21,65.32,51846.0,52.6503,52.7633,52.6341,52.7229,51846.0
2017-01-27 10:20:00,65.33,65.41,65.32,65.33,48581.0,52.731,52.7955,52.7229,52.731,48581.0
2017-01-27 10:25:00,65.34,65.37,65.3,65.32,37102.0,52.739,52.7633,52.7068,52.7229,37102.0
2017-01-27 10:30:00,65.34,65.36,65.28,65.29,69830.0,52.739,52.7552,52.6906,52.6987,69830.0
2017-01-27 10:35:00,65.3,65.32,65.28,65.3,45912.0,52.7068,52.7229,52.6906,52.7068,45912.0
2017-01-27 10:40:00,65.29,65.34,65.28,65.33,42190.0,52.6987,52.739,52.6906,52.731,42190.0
2017-01-27 10:45:00,65.33,65.33,65.29,65.31,32079.0,52.731,52.731,52.6987,52.7148,32079.0
2017-01-27 10:50:00,65.31,65.34,65.3,65.33,39242.0,52.7148,52.739,52.7068,52.731,39242.0
2017-01-27 10:55:00,65.34,65.34,65.27,65.31,45638.0,52.739,52.739,52.6825,52.7148,45638.0
2017-01-27 11:00:00,65.3,65.38,65.3,65.37,32131.0,52.7068,52.7713,52.7068,52.7633,32131.0
2017-01-27 11:05:00,65.37,65.38,65.33,65.33,32184.0,52.7633,52.7713,52.731,52.731,32184.0
2017-01-27 11:10:00,65.34,65.35,65.32,65.33,35716.0,52.739,52.7471,52.7229,52.731,35716.0
2017-01-27 11:15:00,65.32,65.38,65.31,65.38,21704.0,52.7229,52.7713,52.7148,52.7713,21704.0
2017-01-27 11:20:00,65.37,65.38,65.33,65.33,28988.0,52.7633,52.7713,52.731,52.731,28988.0
2017-01-27 11:25:00,65.34,65.39,65.33,65.37,27654.0,52.739,52.7794,52.731,52.7633,27654.0
2017-01-27 11:30:00,65.37,65.39,65.35,65.36,55264.0,52.7633,52.7794,52.7471,52.7552,55264.0
2017-01-27 11:35:00,65.36,65.36,65.32,65.32,67788.0,52.7552,52.7552,52.7229,52.7229,67788.0
2017-01-27 11:40:00,65.32,65.32,65.29,65.31,39082.0,52.7229,52.7229,52.6987,52.7148,39082.0
2017-01-27 11:45:00,65.31,65.33,65.29,65.31,66072.0,52.7148,52.731,52.6987,52.7148,66072.0
2017-01-27 11:50:00,65.31,65.34,65.31,65.32,22728.0,52.7148,52.739,52.7148,52.7229,22728.0
2017-01-27 11:55:00,65.33,65.34,65.27,65.34,66935.0,52.731,52.739,52.6825,52.739,66935.0
2017-01-27 12:00:00,65.34,65.4,65.33,65.38,26468.0,52.739,52.7875,52.731,52.7713,26468.0
2017-01-27 12:05:00,65.39,65.43,65.38,65.43,21449.0,52.7794,52.8117,52.7713,52.8117,21449.0
2017-01-27 12:10:00,65.44,65.45,65.38,65.39,34687.0,52.8198,52.8278,52.7713,52.7794,34687.0
2017-01-27 12:15:00,65.4,65.4,65.35,65.35,28586.0,52.7875,52.7875,52.7471,52.7471,28586.0
2017-01-27 12:20:00,65.34,65.38,65.31,65.38,27188.0,52.739,52.7713,52.7148,52.7713,27188.0
2017-01-27 12:25:00,65.37,65.38,65.33,65.34,33041.0,52.7633,52.7713,52.731,52.739,33041.0
2017-01-27 12:30:00,65.34,65.37,65.33,65.35,49865.0,52.739,52.7633,52.731,52.7471,49865.0
2017-01-27 12:35:00,65.35,65.38,65.35,65.37,16010.0,52.7471,52.7713,52.7471,52.7633,16010.0
2017-01-27 12:40:00,65.38,65.38,65.34,65.34,18111.0,52.7713,52.7713,52.739,52.739,18111.0
2017-01-27 12:45:00,65.34,65.35,65.31,65.34,72823.0,52.739,52.7471,52.7148,52.739,72823.0
2017-01-27 12:50:00,65.33,65.38,65.32,65.36,42485.0,52.731,52.7713,52.7229,52.7552,42485.0
2017-01-27 12:55:00,65.37,65.38,65.34,65.34,31996.0,52.7633,52.7713,52.739,52.739,31996.0
2017-01-27 13:00:00,65.34,65.37,65.33,65.34,35189.0,52.739,52.7633,52.731,52.739,35189.0
2017-01-27 13:05:00,65.34,65.35,65.33,65.34,17610.0,52.739,52.7471,52.731,52.739,17610.0
2017-01-27 13:10:00,65.34,65.35,65.32,65.33,43321.0,52.739,52.7471,52.7229,52.731,43321.0
2017-01-27 13:15:00,65.33,65.33,65.29,65.3,40701.0,52.731,52.731,52.6987,52.7068,40701.0
2017-01-27 13:20:00,65.3,65.34,65.3,65.33,24610.0,52.7068,52.739,52.7068,52.731,24610.0
2017-01-27 13:25:00,65.34,65.35,65.31,65.32,34334.0,52.739,52.7471,52.7148,52.7229,34334.0
2017-01-27 13:30:00,65.33,65.34,65.28,65.28,39551.0,52.731,52.739,52.6906,52.6906,39551.0
2017-01-27 13:35:00,65.28,65.29,65.26,65.27,33469.0,52.6906,52.6987,52.6745,52.6825,33469.0
2017-01-27 13:40:00,65.28,65.31,65.27,65.3,73918.0,52.6906,52.7148,52.6825,52.7068,73918.0
2017-01-27 13:45:00,65.3,65.32,65.27,65.28,41525.0,52.7068,52.7229,52.6825,52.6906,41525.0
2017-01-27 13:50:00,65.29,65.3,65.27,65.27,53129.0,52.6987,52.7068,52.6825,52.6825,53129.0
2017-01-27 13:55:00,65.28,65.29,65.25,65.25,36422.0,52.6906,52.6987,52.6664,52.6664,36422.0
2017-01-27 14:00:00,65.26,65.27,65.23,65.26,35773.0,52.6745,52.6825,52.6503,52.6745,35773.0
2017-01-27 14:05:00,65.26,65.3,65.25,65.28,32368.0,52.6745,52.7068,52.6664,52.6906,32368.0
2017-01-27 14:10:00,65.28,65.29,65.24,65.24,30335.0,52.6906,52.6987,52.6583,52.6583,30335.0
2017-01-27 14:15:00,65.23,65.23,65.2,65.22,54198.0,52.6503,52.6503,52.626,52.6422,54198.0
2017-01-27 14:20:00,65.22,65.23,65.21,65.21,48658.0,52.6422,52.6503,52.6341,52.6341,48658.0
2017-01-27 14:25:00,65.21,65.21,65.19,65.19,29638.0,52.6341,52.6341,52.618,52.618,29638.0
2017-01-27 14:30:00,65.19,65.2,65.16,65.19,35217.0,52.618,52.626,52.5938,52.618,35217.0
2017-01-27 14:35:00,65.19,65.22,65.17,65.21,38668.0,52.618,52.6422,52.6018,52.6341,38668.0
2017-01-27 14:40:00,65.22,65.22,65.12,65.12,71876.0,52.6422,52.6422,52.5615,52.5615,71876.0
2017-01-27 14:45:00,65.12,65.15,65.11,65.11,48482.0,52.5615,52.5857,52.5534,52.5534,48482.0
2017-01-27 14:50:00,65.11,65.12,65.09,65.09,38606.0,52.5534,52.5615,52.5373,52.5373,38606.0
2017-01-27 14:55:00,65.1,65.14,65.08,65.09,86304.0,52.5453,52.5776,52.5292,52.5373,86304.0
2017-01-27 15:00:00,65.1,65.1,65.07,65.07,51998.0,52.5453,52.5453,52.5211,52.5211,51998.0
2017-01-27 15:05:00,65.08,65.12,65.06,65.06,106175.0,52.5292,52.5615,52.513,52.513,106175.0
2017-01-27 15:10:00,65.06,65.08,65.04,65.08,78333.0,52.513,52.5292,52.4969,52.5292,78333.0
2017-01-27 15:15:00,65.08,65.08,65.05,65.05,92848.0,52.5292,52.5292,52.505,52.505,92848.0
2017-01-27 15:20:00,65.05,65.06,65.02,65.05,68674.0,52.505,52.513,52.4808,52.505,68674.0
2017-01-27 15:25:00,65.05,65.08,65.03,65.03,103898.0,52.505,52.5292,52.4888,52.4888,103898.0
2017-01-27 15:30:00,65.03,65.04,65.0,65.0,133008.0,52.4888,52.4969,52.4646,52.4646,133008.0
2017-01-27 15:35:00,65.01,65.12,64.99,65.12,145946.0,52.4727,52.5615,52.4565,52.5615,145946.0
2017-01-27 15:40:00,65.13,65.14,65.06,65.06,134154.0,52.5695,52.5776,52.513,52.513,134154.0
2017-01-27 15:45:00,65.07,65.2,65.06,65.13,200866.0,52.5211,52.626,52.513,52.5695,200866.0
2017-01-27 15:50:00,65.14,65.16,65.1,65.11,130387.0,52.5776,52.5938,52.5453,52.5534,130387.0
2017-01-27 15:55:00,65.11,65.21,65.1,65.2,407418.0,52.5534,52.6341,52.5453,52.626,407418.0
2017-01-30 09:30:00,64.95,64.95,64.64,64.75,97891.0,52.4243,52.4243,52.174,52.2628,97891.0
2017-01-30 09:35:00,64.72,64.74,64.54,64.54,58365.0,52.2386,52.2548,52.0933,52.0933,58365.0
2017-01-30 09:40:00,64.54,64.67,64.25,64.32,124266.0,52.0933,52.1983,51.8593,51.9158,124266.0
2017-01-30 09:45:00,64.32,64.35,64.02,64.05,202223.0,51.9158,51.94,51.6736,51.6978,202223.0
2017-01-30 09:50:00,64.06,64.28,64.03,64.26,141014.0,51.7059,51.8835,51.6817,51.8673,141014.0
2017-01-30 09:55:00,64.26,64.33,64.25,64.3,73009.0,51.8673,51.9238,51.8593,51.8996,73009.0
2017-01-30 10:00:00,64.29,64.36,64.23,64.28,107285.0,51.8915,51.948,51.8431,51.8835,107285.0
2017-01-30 10:05:00,64.27,64.37,64.24,64.25,93265.0,51.8754,51.9561,51.8512,51.8593,93265.0
2017-01-30 10:10:00,64.25,64.26,64.04,64.16,82723.0,51.8593,51.8673,51.6898,51.7866,82723.0
2017-01-30 10:15:00,64.17,64.26,64.06,64.13,61221.0,51.7947,51.8673,51.7059,51.7624,61221.0
2017-01-30 10:20:00,64.14,64.34,64.12,64.33,71392.0,51.7705,51.9319,51.7543,51.9238,71392.0
2017-01-30 10:25:00,64.34,64.37,64.3,64.34,53614.0,51.9319,51.9561,51.8996,51.9319,53614.0
2017-01-30 10:30:00,64.34,64.4,64.33,64.39,65230.0,51.9319,51.9803,51.9238,51.9723,65230.0
2017-01-30 10:35:00,64.39,64.4,64.34,64.39,51691.0,51.9723,51.9803,51.9319,51.9723,51691.0
2017-01-30 10:40:00,64.4,64.43,64.26,64.26,65902.0,51.9803,52.0045,51.8673,51.8673,65902.0
2017-01-30 10:45:00,64.26,64.32,64.2,64.23,75745.0,51.8673,51.9158,51.8189,51.8431,75745.0
2017-01-30 10:50:00,64.24,64.28,64.21,64.22,48512.0,51.8512,51.8835,51.827,51.835,48512.0
2017-01-30 10:55:00,64.22,64.32,64.2,64.25,68232.0,51.835,51.9158,51.8189,51.8593,68232.0
2017-01-30 11:00:00,64.25,64.3,64.2,64.29,42952.0,51.8593,51.8996,51.8189,51.8915,42952.0
2017-01-30 11:05:00,64.29,64.32,64.26,64.3,32884.0,51.8915,51.9158,51.8673,51.8996,32884.0
2017-01-30 11:10:00,64.31,64.34,64.29,64.32,62929.0,51.9077,51.9319,51.8915,51.9158,62929.0
2017-01-30 11:15:00,64.32,64.33,64.28,64.31,33293.0,51.9158,51.9238,51.8835,51.9077,33293.0
2017-01-30 11:20:00,64.31,64.33,64.25,64.31,52764.0,51.9077,51.9238,51.8593,51.9077,52764.0
2017-01-30 11:25:00,64.31,64.33,64.27,64.27,36130.0,51.9077,51.9238,51.8754,51.8754,36130.0
2017-01-30 11:30:00,64.27,64.33,64.27,64.3,38923.0,51.8754,51.9238,51.8754,51.8996,38923.0
2017-01-30 11:35:00,64.31,64.37,64.3,64.37,46844.0,51.9077,51.9561,51.8996,51.9561,46844.0
2017-01-30 11:40:00,64.36,64.37,64.3,64.32,45066.0,51.948,51.9561,51.8996,51.9158,45066.0
2017-01-30 11:45:00,64.32,64.49,64.32,64.46,31670.0,51.9158,52.053,51.9158,52.0288,31670.0
2017-01-30 11:50:00,64.47,64.48,64.41,64.43,46715.0,52.0368,52.0449,51.9884,52.0045,46715.0
2017-01-30 11:55:00,64.43,64.46,64.39,64.4,79210.0,52.0045,52.0288,51.9723,51.9803,79210.0
2017-01-30 12:00:00,64.4,64.46,64.39,64.41,49840.0,51.9803,52.0288,51.9723,51.9884,49840.0
2017-01-30 12:05:00,64.41,64.52,64.41,64.47,29636.0,51.9884,52.0772,51.9884,52.0368,29636.0
2017-01-30 12:10:00,64.47,64.47,64.4,64.46,30846.0,52.0368,52.0368,51.9803,52.0288,30846.0
2017-01-30 12:15:00,64.47,64.6,64.46,64.56,26097.0,52.0368,52.1418,52.0288,52.1095,26097.0
2017-01-30 12:20:00,64.57,64.58,64.5,64.58,19643.0,52.1175,52.1256,52.061,52.1256,19643.0
2017-01-30 12:25:00,64.56,64.64,64.56,64.61,60844.0,52.1095,52.174,52.1095,52.1498,60844.0
2017-01-30 12:30:00,64.61,64.61,64.48,64.5,34566.0,52.1498,52.1498,52.0449,52.061,34566.0
2017-01-30 12:35:00,64.5,64.54,64.46,64.53,27293.0,52.061,52.0933,52.0288,52.0853,27293.0
2017-01-30 12:40:00,64.54,64.59,64.54,64.58,28394.0,52.0933,52.1337,52.0933,52.1256,28394.0
2017-01-30 12:45:00,64.58,64.59,64.51,64.53,28471.0,52.1256,52.1337,52.0691,52.0853,28471.0
2017-01-30 12:50:00,64.52,64.56,64.5,64.55,17542.0,52.0772,52.1095,52.061,52.1014,17542.0
2017-01-30 12:55:00,64.55,64.57,64.5,64.53,31461.0,52.1014,52.1175,52.061,52.0853,31461.0
2017-01-30 13:00:00,64.53,64.59,64.52,64.57,31626.0,52.0853,52.1337,52.0772,52.1175,31626.0
2017-01-30 13:05:00,64.57,64.62,64.54,64.62,35217.0,52.1175,52.1579,52.0933,52.1579,35217.0
2017-01-30 13:10:00,64.61,64.61,64.57,64.58,25582.0,52.1498,52.1498,52.1175,52.1256,25582.0
2017-01-30 13:15:00,64.58,64.59,64.49,64.51,36983.0,52.1256,52.1337,52.053,52.0691,36983.0
2017-01-30 13:20:00,64.51,64.55,64.46,64.48,29301.0,52.0691,52.1014,52.0288,52.0449,29301.0
2017-01-30 13:25:00,64.49,64.56,64.48,64.55,37870.0,52.053,52.1095,52.0449,52.1014,37870.0
2017-01-30 13:30:00,64.55,64.56,64.49,64.51,26993.0,52.1014,52.1095,52.053,52.0691,26993.0
2017-01-30 13:35:00,64.52,64.54,64.48,64.49,29870.0,52.0772,52.0933,52.0449,52.053,29870.0
2017-01-30 13:40:00,64.49,64.54,64.47,64.5,30591.0,52.053,52.0933,52.0368,52.061,30591.0
2017-01-30 13:45:00,64.5,64.5,64.43,64.45,25733.0,52.061,52.061,52.0045,52.0207,25733.0
2017-01-30 13:50:00,64.45,64.45,64.41,64.45,40082.0,52.0207,52.0207,51.9884,52.0207,40082.0
2017-01-30 13:55:00,64.43,64.52,64.43,64.52,60099.0,52.0045,52.0772,52.0045,52.0772,60099.0
2017-01-30 14:00:00,64.52,64.52,64.48,64.49,38823.0,52.0772,52.0772,52.0449,52.053,38823.0
2017-01-30 14:05:00,64.5,64.55,64.49,64.51,24248.0,52.061,52.1014,52.053,52.0691,24248.0
2017-01-30 14:10:00,64.52,64.54,64.5,64.53,25317.0,52.0772,52.0933,52.061,52.0853,25317.0
2017-01-30 14:15:00,64.53,64.57,64.53,64.56,31303.0,52.0853,52.1175,52.0853,52.1095,31303.0
2017-01-30 14:20:00,64.56,64.63,64.56,64.61,36447.0,52.1095,52.166,52.1095,52.1498,36447.0
2017-01-30 14:25:00,64.61,64.72,64.61,64.7,42612.0,52.1498,52.2386,52.1498,52.2225,42612.0
2017-01-30 14:30:00,64.7,64.76,64.7,64.75,33849.0,52.2225,52.2709,52.2225,52.2628,33849.0
2017-01-30 14:35:00,64.75,64.76,64.72,64.73,125532.0,52.2628,52.2709,52.2386,52.2467,125532.0
2017-01-30 14:40:00,64.73,64.73,64.67,64.69,29005.0,52.2467,52.2467,52.1983,52.2144,29005.0
2017-01-30 14:45:00,64.7,64.71,64.66,64.67,30428.0,52.2225,52.2305,52.1902,52.1983,30428.0
2017-01-30 14:50:00,64.67,64.7,64.66,64.7,33568.0,52.1983,52.2225,52.1902,52.2225,33568.0
2017-01-30 14:55:00,64.7,64.77,64.69,64.75,29001.0,52.2225,52.279,52.2144,52.2628,29001.0
2017-01-30 15:00:00,64.74,64.74,64.63,64.64,28710.0,52.2548,52.2548,52.166,52.174,28710.0
2017-01-30 15:05:00,64.64,64.67,64.63,64.65,44701.0,52.174,52.1983,52.166,52.1821,44701.0
2017-01-30 15:10:00,64.64,64.67,64.62,64.67,45273.0,52.174,52.1983,52.1579,52.1983,45273.0
2017-01-30 15:15:00,64.67,64.69,64.63,64.68,61772.0,52.1983,52.2144,52.166,52.2063,61772.0
2017-01-30 15:20:00,64.69,64.74,64.68,64.71,70640.0,52.2144,52.2548,52.2063,52.2305,70640.0
2017-01-30 15:25:00,64.71,64.78,64.71,64.78,64353.0,52.2305,52.287,52.2305,52.287,64353.0
2017-01-30 15:30:00,64.78,64.87,64.77,64.86,78357.0,52.287,52.3597,52.279,52.3516,78357.0
2017-01-30 15:35:00,64.85,64.85,64.8,64.81,82956.0,52.3435,52.3435,52.3032,52.3113,82956.0
2017-01-30 15:40:00,64.81,64.87,64.76,64.84,116590.0,52.3113,52.3597,52.2709,52.3355,116590.0
2017-01-30 15:45:00,64.85,64.95,64.85,64.89,118856.0,52.3435,52.4243,52.3435,52.3758,118856.0
2017-01-30 15:50:00,64.9,64.93,64.84,64.84,69899.0,52.3839,52.4081,52.3355,52.3355,69899.0
2017-01-30 15:55:00,64.85,64.92,64.84,64.87,234581.0,52.3435,52.4,52.3355,52.3597,234581.0
2017-01-31 09:30:00,64.75,65.0,64.74,64.92,102232.0,52.2628,52.4646,52.2548,52.4,102232.0
2017-01-31 09:35:00,64.96,65.08,64.93,65.06,33015.0,52.4323,52.5292,52.4081,52.513,33015.0
2017-01-31 09:40:00,65.04,65.14,64.97,65.0,28498.0,52.4969,52.5776,52.4404,52.4646,28498.0
2017-01-31 09:45:00,64.99,65.0,64.83,64.83,41215.0,52.4565,52.4646,52.3274,52.3274,41215.0
2017-01-31 09:50:00,64.86,64.87,64.75,64.75,25987.0,52.3516,52.3597,52.2628,52.2628,25987.0
2017-01-31 09:55:00,64.75,64.81,64.74,64.81,29675.0,52.2628,52.3113,52.2548,52.3113,29675.0
2017-01-31 10:00:00,64.8,64.82,64.52,64.54,116714.0,52.3032,52.3193,52.0772,52.0933,116714.0
2017-01-31 10:05:00,64.53,64.62,64.46,64.59,64678.0,52.0853,52.1579,52.0288,52.1337,64678.0
2017-01-31 10:10:00,64.59,64.62,64.5,64.54,44810.0,52.1337,52.1579,52.061,52.0933,44810.0
2017-01-31 10:15:00,64.55,64.64,64.51,64.53,48730.0,52.1014,52.174,52.0691,52.0853,48730.0
2017-01-31 10:20:00,64.55,64.58,64.3,64.32,151260.0,52.1014,52.1256,51.8996,51.9158,151260.0
2017-01-31 10:25:00,64.33,64.4,64.26,64.3,76987.0,51.9238,51.9803,51.8673,51.8996,76987.0
2017-01-31 10:30:00,64.31,64.37,64.3,64.36,79241.0,51.9077,51.9561,51.8996,51.948,79241.0
2017-01-31 10:35:00,64.36,64.4,64.34,64.34,48745.0,51.948,51.9803,51.9319,51.9319,48745.0
2017-01-31 10:40:00,64.33,64.34,64.26,64.28,38308.0,51.9238,51.9319,51.8673,51.8835,38308.0
2017-01-31 10:45:00,64.29,64.37,64.26,64.26,50743.0,51.8915,51.9561,51.8673,51.8673,50743.0
2017-01-31 10:50:00,64.26,64.3,64.23,64.25,33441.0,51.8673,51.8996,51.8431,51.8593,33441.0
2017-01-31 10:55:00,64.25,64.26,64.16,64.23,66445.0,51.8593,51.8673,51.7866,51.8431,66445.0
2017-01-31 11:00:00,64.23,64.23,64.12,64.14,53119.0,51.8431,51.8431,51.7543,51.7705,53119.0
2017-01-31 11:05:00,64.15,64.18,64.09,64.11,48584.0,51.7785,51.8028,51.7301,51.7463,48584.0
2017-01-31 11:10:00,64.11,64.21,64.11,64.18,26359.0,51.7463,51.827,51.7463,51.8028,26359.0
2017-01-31 11:15:00,64.19,64.27,64.19,64.22,35809.0,51.8108,51.8754,51.8108,51.835,35809.0
2017-01-31 11:20:00,64.22,64.26,64.19,64.22,40132.0,51.835,51.8673,51.8108,51.835,40132.0
2017-01-31 11:25:00,64.23,64.23,64.1,64.1,55751.0,51.8431,51.8431,51.7382,51.7382,55751.0
2017-01-31 11:30:00,64.11,64.17,64.1,64.13,64854.0,51.7463,51.7947,51.7382,51.7624,64854.0
2017-01-31 11:35:00,64.12,64.17,64.05,64.16,48630.0,51.7543,51.7947,51.6978,51.7866,48630.0
2017-01-31 11:40:00,64.16,64.25,64.15,64.24,35641.0,51.7866,51.8593,51.7785,51.8512,35641.0
2017-01-31 11:45:00,64.25,64.25,64.2,64.23,48742.0,51.8593,51.8593,51.8189,51.8431,48742.0
2017-01-31 11:50:00,64.23,64.28,64.22,64.27,42155.0,51.8431,51.8835,51.835,51.8754,42155.0
2017-01-31 11:55:00,64.28,64.31,64.22,64.24,39304.0,51.8835,51.9077,51.835,51.8512,39304.0
2017-01-31 12:00:00,64.24,64.26,64.19,64.23,39540.0,51.8512,51.8673,51.8108,51.8431,39540.0
2017-01-31 12:05:00,64.24,64.32,64.23,64.3,30888.0,51.8512,51.9158,51.8431,51.8996,30888.0
2017-01-31 12:10:00,64.31,64.38,64.3,64.37,25312.0,51.9077,51.9642,51.8996,51.9561,25312.0
2017-01-31 12:15:00,64.37,64.41,64.37,64.4,40040.0,51.9561,51.9884,51.9561,51.9803,40040.0
2017-01-31 12:20:00,64.4,64.43,64.4,64.41,19982.0,51.9803,52.0045,51.9803,51.9884,19982.0
2017-01-31 12:25:00,64.41,64.46,64.4,64.45,30219.0,51.9884,52.0288,51.9803,52.0207,30219.0
2017-01-31 12:30:00,64.45,64.47,64.44,64.44,28573.0,52.0207,52.0368,52.0126,52.0126,28573.0
2017-01-31 12:35:00,64.43,64.43,64.38,64.39,23391.0,52.0045,52.0045,51.9642,51.9723,23391.0
2017-01-31 12:40:00,64.39,64.4,64.37,64.4,35265.0,51.9723,51.9803,51.9561,51.9803,35265.0
2017-01-31 12:45:00,64.39,64.4,64.35,64.36,39647.0,51.9723,51.9803,51.94,51.948,39647.0
2017-01-31 12:50:00,64.36,64.4,64.35,64.39,29507.0,51.948,51.9803,51.94,51.9723,29507.0
2017-01-31 12:55:00,64.39,64.41,64.36,64.36,37114.0,51.9723,51.9884,51.948,51.948,37114.0
2017-01-31 13:00:00,64.37,64.38,64.32,64.35,25882.0,51.9561,51.9642,51.9158,51.94,25882.0
2017-01-31 13:05:00,64.35,64.38,64.34,64.35,20299.0,51.94,51.9642,51.9319,51.94,20299.0
2017-01-31 13:10:00,64.36,64.36,64.27,64.28,31148.0,51.948,51.948,51.8754,51.8835,31148.0
2017-01-31 13:15:00,64.27,64.34,64.27,64.32,20163.0,51.8754,51.9319,51.8754,51.9158,20163.0
2017-01-31 13:20:00,64.32,64.35,64.29,64.35,29315.0,51.9158,51.94,51.8915,51.94,29315.0
2017-01-31 13:25:00,64.36,64.36,64.3,64.3,37145.0,51.948,51.948,51.8996,51.8996,37145.0
2017-01-31 13:30:00,64.31,64.32,64.26,64.28,49631.0,51.9077,51.9158,51.8673,51.8835,49631.0
2017-01-31 13:35:00,64.29,64.32,64.29,64.29,27823.0,51.8915,51.9158,51.8915,51.8915,27823.0
2017-01-31 13:40:00,64.29,64.3,64.23,64.27,21904.0,51.8915,51.8996,51.8431,51.8754,21904.0
2017-01-31 13:45:00,64.26,64.27,64.18,64.19,42612.0,51.8673,51.8754,51.8028,51.8108,42612.0
2017-01-31 13:50:00,64.2,64.22,64.16,64.19,34694.0,51.8189,51.835,51.7866,51.8108,34694.0
2017-01-31 13:55:00,64.19,64.19,64.14,64.14,24286.0,51.8108,51.8108,51.7705,51.7705,24286.0
2017-01-31 14:00:00,64.16,64.18,64.11,64.13,63143.0,51.7866,51.8028,51.7463,51.7624,63143.0
2017-01-31 14:05:00,64.12,64.14,64.07,64.09,47666.0,51.7543,51.7705,51.714,51.7301,47666.0
2017-01-31 14:10:00,64.09,64.12,64.08,64.1,34596.0,51.7301,51.7543,51.722,51.7382,34596.0
2017-01-31 14:15:00,64.1,64.13,64.08,64.11,29033.0,51.7382,51.7624,51.722,51.7463,29033.0
2017-01-31 14:20:00,64.11,64.12,64.1,64.11,49645.0,51.7463,51.7543,51.7382,51.7463,49645.0
2017-01-31 14:25:00,64.11,64.15,64.1,64.14,35386.0,51.7463,51.7785,51.7382,51.7705,35386.0
2017-01-31 14:30:00,64.16,64.16,64.07,64.07,45491.0,51.7866,51.7866,51.714,51.714,45491.0
2017-01-31 14:35:00,64.08,64.13,64.08,64.12,46212.0,51.722,51.7624,51.722,51.7543,46212.0
2017-01-31 14:40:00,64.13,64.2,64.12,64.18,46345.0,51.7624,51.8189,51.7543,51.8028,46345.0
2017-01-31 14:45:00,64.18,64.25,64.15,64.24,39417.0,51.8028,51.8593,51.7785,51.8512,39417.0
2017-01-31 14:50:00,64.24,64.27,64.24,64.26,26995.0,51.8512,51.8754,51.8512,51.8673,26995.0
2017-01-31 14:55:00,64.26,64.32,64.25,64.31,45190.0,51.8673,51.9158,51.8593,51.9077,45190.0
2017-01-31 15:00:00,64.31,64.4,64.3,64.4,76165.0,51.9077,51.9803,51.8996,51.9803,76165.0
2017-01-31 15:05:00,64.39,64.41,64.35,64.35,55553.0,51.9723,51.9884,51.94,51.94,55553.0
2017-01-31 15:10:00,64.35,64.35,64.32,64.32,74590.0,51.94,51.94,51.9158,51.9158,74590.0
2017-01-31 15:15:00,64.32,64.33,64.29,64.3,74728.0,51.9158,51.9238,51.8915,51.8996,74728.0
2017-01-31 15:20:00,64.31,64.33,64.3,64.31,66142.0,51.9077,51.9238,51.8996,51.9077,66142.0
2017-01-31 15:25:00,64.32,64.32,64.28,64.28,62424.0,51.9158,51.9158,51.8835,51.8835,62424.0
2017-01-31 15:30:00,64.28,64.36,64.28,64.35,143432.0,51.8835,51.948,51.8835,51.94,143432.0
2017-01-31 15:35:00,64.35,64.38,64.33,64.36,69908.0,51.94,51.9642,51.9238,51.948,69908.0
2017-01-31 15:40:00,64.37,64.5,64.36,64.44,259019.0,51.9561,52.061,51.948,52.0126,259019.0
2017-01-31 15:45:00,64.45,64.47,64.38,64.38,129860.0,52.0207,52.0368,51.9642,51.9642,129860.0
2017-01-31 15:50:00,64.39,64.4,64.29,64.29,186782.0,51.9723,51.9803,51.8915,51.8915,186782.0
2017-01-31 15:55:00,64.3,64.38,64.23,64.24,582751.0,51.8996,51.9642,51.8431,51.8512,582751.0
2017-02-01 09:30:00,64.75,64.96,64.66,64.93,100761.0,52.2628,52.4323,52.1902,52.4081,100761.0
2017-02-01 09:35:00,64.94,65.0,64.91,64.92,41381.0,52.4162,52.4646,52.392,52.4,41381.0
2017-02-01 09:40:00,64.92,64.92,64.67,64.67,57726.0,52.4,52.4,52.1983,52.1983,57726.0
2017-02-01 09:45:00,64.68,64.7,64.54,64.6,40452.0,52.2063,52.2225,52.0933,52.1418,40452.0
2017-02-01 09:50:00,64.61,64.7,64.61,64.68,20290.0,52.1498,52.2225,52.1498,52.2063,20290.0
2017-02-01 09:55:00,64.69,64.72,64.63,64.69,45940.0,52.2144,52.2386,52.166,52.2144,45940.0
2017-02-01 10:00:00,64.72,64.95,64.69,64.93,71632.0,52.2386,52.4243,52.2144,52.4081,71632.0
2017-02-01 10:05:00,64.92,64.93,64.72,64.81,53447.0,52.4,52.4081,52.2386,52.3113,53447.0
2017-02-01 10:10:00,64.81,64.85,64.68,64.69,33368.0,52.3113,52.3435,52.2063,52.2144,33368.0
2017-02-01 10:15:00,64.69,64.78,64.68,64.74,46078.0,52.2144,52.287,52.2063,52.2548,46078.0
2017-02-01 10:20:00,64.73,64.84,64.73,64.73,34722.0,52.2467,52.3355,52.2467,52.2467,34722.0
2017-02-01 10:25:00,64.74,64.78,64.72,64.75,25607.0,52.2548,52.287,52.2386,52.2628,25607.0
2017-02-01 10:30:00,64.74,64.81,64.71,64.71,39060.0,52.2548,52.3113,52.2305,52.2305,39060.0
2017-02-01 10:35:00,64.71,64.73,64.52,64.56,65633.0,52.2305,52.2467,52.0772,52.1095,65633.0
2017-02-01 10:40:00,64.56,64.61,64.54,64.59,39954.0,52.1095,52.1498,52.0933,52.1337,39954.0
2017-02-01 10:45:00,64.58,64.62,64.51,64.61,43317.0,52.1256,52.1579,52.0691,52.1498,43317.0
2017-02-01 10:50:00,64.6,64.63,64.54,64.62,45821.0,52.1418,52.166,52.0933,52.1579,45821.0
2017-02-01 10:55:00,64.64,64.68,64.44,64.5,71177.0,52.174,52.2063,52.0126,52.061,71177.0
2017-02-01 11:00:00,64.5,64.65,64.49,64.61,64927.0,52.061,52.1821,52.053,52.1498,64927.0
2017-02-01 11:05:00,64.61,64.64,64.54,64.6,41363.0,52.1498,52.174,52.0933,52.1418,41363.0
2017-02-01 11:10:00,64.6,64.69,64.56,64.62,46177.0,52.1418,52.2144,52.1095,52.1579,46177.0
2017-02-01 11:15:00,64.62,64.7,64.59,64.69,51667.0,52.1579,52.2225,52.1337,52.2144,51667.0
2017-02-01 11:20:00,64.69,64.7,64.62,64.68,50794.0,52.2144,52.2225,52.1579,52.2063,50794.0
2017-02-01 11:25:00,64.68,64.68,64.5,64.54,48151.0,52.2063,52.2063,52.061,52.0933,48151.0
2017-02-01 11:30:00,64.54,64.62,64.54,64.6,39458.0,52.0933,52.1579,52.0933,52.1418,39458.0
2017-02-01 11:35:00,64.6,64.63,64.55,64.6,39327.0,52.1418,52.166,52.1014,52.1418,39327.0
2017-02-01 11:40:00,64.59,64.63,64.52,64.56,33994.0,52.1337,52.166,52.0772,52.1095,33994.0
2017-02-01 11:45:00,64.56,64.58,64.46,64.46,45494.0,52.1095,52.1256,52.0288,52.0288,45494.0
2017-02-01 11:50:00,64.46,64.47,64.39,64.42,49411.0,52.0288,52.0368,51.9723,51.9965,49411.0
2017-02-01 11:55:00,64.42,64.48,64.39,64.45,38129.0,51.9965,52.0449,51.9723,52.0207,38129.0
2017-02-01 12:00:00,64.47,64.51,64.41,64.45,29212.0,52.0368,52.0691,51.9884,52.0207,29212.0
2017-02-01 12:05:00,64.45,64.48,64.37,64.37,31909.0,52.0207,52.0449,51.9561,51.9561,31909.0
2017-02-01 12:10:00,64.38,64.41,64.35,64.35,34553.0,51.9642,51.9884,51.94,51.94,34553.0
2017-02-01 12:15:00,64.36,64.41,64.35,64.39,39143.0,51.948,51.9884,51.94,51.9723,39143.0
2017-02-01 12:20:00,64.4,64.45,64.38,64.41,25932.0,51.9803,52.0207,51.9642,51.9884,25932.0
2017-02-01 12:25:00,64.41,64.47,64.35,64.46,34076.0,51.9884,52.0368,51.94,52.0288,34076.0
2017-02-01 12:30:00,64.47,64.51,64.45,64.49,37985.0,52.0368,52.0691,52.0207,52.053,37985.0
2017-02-01 12:35:00,64.49,64.52,64.46,64.48,25654.0,52.053,52.0772,52.0288,52.0449,25654.0
2017-02-01 12:40:00,64.48,64.51,64.43,64.45,44048.0,52.0449,52.0691,52.0045,52.0207,44048.0
2017-02-01 12:45:00,64.45,64.49,64.43,64.45,32284.0,52.0207,52.053,52.0045,52.0207,32284.0
2017-02-01 12:50:00,64.45,64.48,64.44,64.44,29435.0,52.0207,52.0449,52.0126,52.0126,29435.0
2017-02-01 12:55:00,64.44,64.46,64.4,64.46,29282.0,52.0126,52.0288,51.9803,52.0288,29282.0
2017-02-01 13:00:00,64.46,64.47,64.42,64.45,28970.0,52.0288,52.0368,51.9965,52.0207,28970.0
2017-02-01 13:05:00,64.45,64.57,64.44,64.57,26892.0,52.0207,52.1175,52.0126,52.1175,26892.0
2017-02-01 13:10:00,64.56,64.57,64.49,64.51,29931.0,52.1095,52.1175,52.053,52.0691,29931.0
2017-02-01 13:15:00,64.52,64.54,64.47,64.48,33604.0,52.0772,52.0933,52.0368,52.0449,33604.0
2017-02-01 13:20:00,64.48,64.5,64.4,64.43,99423.0,52.0449,52.061,51.9803,52.0045,99423.0
2017-02-01 13:25:00,64.43,64.44,64.39,64.42,47499.0,52.0045,52.0126,51.9723,51.9965,47499.0
2017-02-01 13:30:00,64.42,64.45,64.39,64.39,37537.0,51.9965,52.0207,51.9723,51.9723,37537.0
2017-02-01 13:35:00,64.4,64.45,64.39,64.43,45711.0,51.9803,52.0207,51.9723,52.0045,45711.0
2017-02-01 13:40:00,64.44,64.47,64.41,64.45,50032.0,52.0126,52.0368,51.9884,52.0207,50032.0
2017-02-01 13:45:00,64.46,64.46,64.4,64.43,45442.0,52.0288,52.0288,51.9803,52.0045,45442.0
2017-02-01 13:50:00,64.42,64.47,64.4,64.4,38688.0,51.9965,52.0368,51.9803,51.9803,38688.0
2017-02-01 13:55:00,64.41,64.43,64.17,64.21,104040.0,51.9884,52.0045,51.7947,51.827,104040.0
2017-02-01 14:00:00,64.19,64.38,64.06,64.13,69072.0,51.8108,51.9642,51.7059,51.7624,69072.0
2017-02-01 14:05:00,64.14,64.31,64.13,64.25,92694.0,51.7705,51.9077,51.7624,51.8593,92694.0
2017-02-01 14:10:00,64.26,64.46,64.26,64.45,35167.0,51.8673,52.0288,51.8673,52.0207,35167.0
2017-02-01 14:15:00,64.45,64.47,64.36,64.39,43687.0,52.0207,52.0368,51.948,51.9723,43687.0
2017-02-01 14:20:00,64.4,64.4,64.25,64.32,39689.0,51.9803,51.9803,51.8593,51.9158,39689.0
2017-02-01 14:25:00,64.32,64.42,64.31,64.35,34158.0,51.9158,51.9965,51.9077,51.94,34158.0
2017-02-01 14:30:00,64.35,64.35,64.19,64.19,77474.0,51.94,51.94,51.8108,51.8108,77474.0
2017-02-01 14:35:00,64.19,64.27,64.13,64.24,42875.0,51.8108,51.8754,51.7624,51.8512,42875.0
2017-02-01 14:40:00,64.24,64.28,64.18,64.24,28010.0,51.8512,51.8835,51.8028,51.8512,28010.0
2017-02-01 14:45:00,64.23,64.24,64.15,64.2,28296.0,51.8431,51.8512,51.7785,51.8189,28296.0
2017-02-01 14:50:00,64.2,64.21,64.14,64.18,28155.0,51.8189,51.827,51.7705,51.8028,28155.0
2017-02-01 14:55:00,64.17,64.24,64.13,64.24,29284.0,51.7947,51.8512,51.7624,51.8512,29284.0
2017-02-01 15:00:00,64.24,64.29,64.22,64.29,27170.0,51.8512,51.8915,51.835,51.8915,27170.0
2017-02-01 15:05:00,64.29,64.33,64.21,64.25,55332.0,51.8915,51.9238,51.827,51.8593,55332.0
2017-02-01 15:10:00,64.24,64.27,64.23,64.26,64164.0,51.8512,51.8754,51.8431,51.8673,64164.0
2017-02-01 15:15:00,64.26,64.28,64.23,64.27,41131.0,51.8673,51.8835,51.8431,51.8754,41131.0
2017-02-01 15:20:00,64.27,64.31,64.25,64.3,72234.0,51.8754,51.9077,51.8593,51.8996,72234.0
2017-02-01 15:25:00,64.31,64.35,64.29,64.3,43751.0,51.9077,51.94,51.8915,51.8996,43751.0
2017-02-01 15:30:00,64.3,64.38,64.3,64.36,39337.0,51.8996,51.9642,51.8996,51.948,39337.0
2017-02-01 15:35:00,64.36,64.38,64.34,64.36,54024.0,51.948,51.9642,51.9319,51.948,54024.0
2017-02-01 15:40:00,64.36,64.38,64.34,64.36,58719.0,51.948,51.9642,51.9319,51.948,58719.0
2017-02-01 15:45:00,64.37,64.39,64.27,64.3,95138.0,51.9561,51.9723,51.8754,51.8996,95138.0
2017-02-01 15:50:00,64.3,64.33,64.26,64.27,79707.0,51.8996,51.9238,51.8673,51.8754,79707.0
2017-02-01 15:55:00,64.28,64.3,64.22,64.25,237023.0,51.8835,51.8996,51.835,51.8593,237023.0
2017-02-02 09:30:00,63.87,63.96,63.77,63.91,93728.0,51.5525,51.6252,51.4718,51.5848,93728.0
2017-02-02 09:35:00,63.87,63.9,63.75,63.86,29551.0,51.5525,51.5767,51.4557,51.5445,29551.0
2017-02-02 09:40:00,63.85,63.94,63.81,63.94,17907.0,51.5364,51.609,51.5041,51.609,17907.0
2017-02-02 09:45:00,63.93,64.08,63.9,64.08,32282.0,51.601,51.722,51.5767,51.722,32282.0
2017-02-02 09:50:00,64.09,64.14,64.01,64.11,32188.0,51.7301,51.7705,51.6655,51.7463,32188.0
2017-02-02 09:55:00,64.11,64.15,64.08,64.13,31063.0,51.7463,51.7785,51.722,51.7624,31063.0
2017-02-02 10:00:00,64.14,64.24,64.13,64.22,46038.0,51.7705,51.8512,51.7624,51.835,46038.0
2017-02-02 10:05:00,64.23,64.26,64.16,64.17,29444.0,51.8431,51.8673,51.7866,51.7947,29444.0
2017-02-02 10:10:00,64.16,64.25,64.16,64.22,19863.0,51.7866,51.8593,51.7866,51.835,19863.0
2017-02-02 10:15:00,64.22,64.26,64.22,64.22,18006.0,51.835,51.8673,51.835,51.835,18006.0
2017-02-02 10:20:00,64.22,64.25,64.16,64.2,15558.0,51.835,51.8593,51.7866,51.8189,15558.0
2017-02-02 10:25:00,64.2,64.34,64.14,64.33,31123.0,51.8189,51.9319,51.7705,51.9238,31123.0
2017-02-02 10:30:00,64.34,64.35,64.24,64.32,46780.0,51.9319,51.94,51.8512,51.9158,46780.0
2017-02-02 10:35:00,64.32,64.41,64.29,64.4,46719.0,51.9158,51.9884,51.8915,51.9803,46719.0
2017-02-02 10:40:00,64.41,64.46,64.35,64.45,26969.0,51.9884,52.0288,51.94,52.0207,26969.0
2017-02-02 10:45:00,64.45,64.47,64.39,64.4,33208.0,52.0207,52.0368,51.9723,51.9803,33208.0
2017-02-02 10:50:00,64.39,64.48,64.37,64.47,21608.0,51.9723,52.0449,51.9561,52.0368,21608.0
2017-02-02 10:55:00,64.47,64.58,64.47,64.57,27768.0,52.0368,52.1256,52.0368,52.1175,27768.0
2017-02-02 11:00:00,64.57,64.62,64.49,64.52,26293.0,52.1175,52.1579,52.053,52.0772,26293.0
2017-02-02 11:05:00,64.52,64.52,64.46,64.49,22635.0,52.0772,52.0772,52.0288,52.053,22635.0
2017-02-02 11:10:00,64.47,64.54,64.44,64.44,16377.0,52.0368,52.0933,52.0126,52.0126,16377.0
2017-02-02 11:15:00,64.44,64.44,64.3,64.3,55754.0,52.0126,52.0126,51.8996,51.8996,55754.0
2017-02-02 11:20:00,64.3,64.33,64.25,64.32,26776.0,51.8996,51.9238,51.8593,51.9158,26776.0
2017-02-02 11:25:00,64.33,64.34,64.25,64.25,25076.0,51.9238,51.9319,51.8593,51.8593,25076.0
2017-02-02 11:30:00,64.25,64.29,64.17,64.25,40782.0,51.8593,51.8915,51.7947,51.8593,40782.0
2017-02-02 11:35:00,64.26,64.31,64.24,64.29,17850.0,51.8673,51.9077,51.8512,51.8915,17850.0
2017-02-02 11:40:00,64.29,64.32,64.28,64.28,21742.0,51.8915,51.9158,51.8835,51.8835,21742.0
2017-02-02 11:45:00,64.28,64.31,64.25,64.27,46335.0,51.8835,51.9077,51.8593,51.8754,46335.0
2017-02-02 11:50:00,64.25,64.25,64.19,64.24,29842.0,51.8593,51.8593,51.8108,51.8512,29842.0
2017-02-02 11:55:00,64.23,64.23,64.16,64.16,37814.0,51.8431,51.8431,51.7866,51.7866,37814.0
2017-02-02 12:00:00,64.16,64.19,64.15,64.19,47077.0,51.7866,51.8108,51.7785,51.8108,47077.0
2017-02-02 12:05:00,64.18,64.25,64.18,64.25,11600.0,51.8028,51.8593,51.8028,51.8593,11600.0
2017-02-02 12:10:00,64.24,64.25,64.22,64.24,8611.0,51.8512,51.8593,51.835,51.8512,8611.0
2017-02-02 12:15:00,64.23,64.24,64.2,64.2,16784.0,51.8431,51.8512,51.8189,51.8189,16784.0
2017-02-02 12:20:00,64.21,64.23,64.2,64.23,13360.0,51.827,51.8431,51.8189,51.8431,13360.0
2017-02-02 12:25:00,64.23,64.26,64.22,64.23,8900.0,51.8431,51.8673,51.835,51.8431,8900.0
2017-02-02 12:30:00,64.23,64.26,64.19,64.24,38094.0,51.8431,51.8673,51.8108,51.8512,38094.0
2017-02-02 12:35:00,64.25,64.33,64.24,64.33,13687.0,51.8593,51.9238,51.8512,51.9238,13687.0
2017-02-02 12:40:00,64.33,64.37,64.32,64.35,15264.0,51.9238,51.9561,51.9158,51.94,15264.0
2017-02-02 12:45:00,64.35,64.38,64.29,64.3,19397.0,51.94,51.9642,51.8915,51.8996,19397.0
2017-02-02 12:50:00,64.31,64.34,64.3,64.32,9805.0,51.9077,51.9319,51.8996,51.9158,9805.0
2017-02-02 12:55:00,64.32,64.35,64.31,64.34,11379.0,51.9158,51.94,51.9077,51.9319,11379.0
2017-02-02 13:00:00,64.34,64.34,64.24,64.27,21556.0,51.9319,51.9319,51.8512,51.8754,21556.0
2017-02-02 13:05:00,64.26,64.27,64.22,64.25,50154.0,51.8673,51.8754,51.835,51.8593,50154.0
2017-02-02 13:10:00,64.26,64.3,64.25,64.29,21692.0,51.8673,51.8996,51.8593,51.8915,21692.0
2017-02-02 13:15:00,64.29,64.29,64.23,64.23,21146.0,51.8915,51.8915,51.8431,51.8431,21146.0
2017-02-02 13:20:00,64.23,64.24,64.21,64.21,50777.0,51.8431,51.8512,51.827,51.827,50777.0
2017-02-02 13:25:00,64.21,64.22,64.14,64.14,48129.0,51.827,51.835,51.7705,51.7705,48129.0
2017-02-02 13:30:00,64.14,64.17,64.14,64.16,27957.0,51.7705,51.7947,51.7705,51.7866,27957.0
2017-02-02 13:35:00,64.17,64.18,64.16,64.17,64062.0,51.7947,51.8028,51.7866,51.7947,64062.0
2017-02-02 13:40:00,64.17,64.25,64.16,64.25,42081.0,51.7947,51.8593,51.7866,51.8593,42081.0
2017-02-02 13:45:00,64.24,64.29,64.22,64.23,35119.0,51.8512,51.8915,51.835,51.8431,35119.0
2017-02-02 13:50:00,64.22,64.27,64.22,64.26,17513.0,51.835,51.8754,51.835,51.8673,17513.0
2017-02-02 13:55:00,64.26,64.3,64.26,64.29,59072.0,51.8673,51.8996,51.8673,51.8915,59072.0
2017-02-02 14:00:00,64.29,64.29,64.18,64.2,31613.0,51.8915,51.8915,51.8028,51.8189,31613.0
2017-02-02 14:05:00,64.2,64.21,64.19,64.19,24483.0,51.8189,51.827,51.8108,51.8108,24483.0
2017-02-02 14:10:00,64.19,64.21,64.19,64.19,33593.0,51.8108,51.827,51.8108,51.8108,33593.0
2017-02-02 14:15:00,64.2,64.2,64.08,64.1,43301.0,51.8189,51.8189,51.722,51.7382,43301.0
2017-02-02 14:20:00,64.1,64.1,64.04,64.08,43000.0,51.7382,51.7382,51.6898,51.722,43000.0
2017-02-02 14:25:00,64.09,64.1,64.06,64.06,33675.0,51.7301,51.7382,51.7059,51.7059,33675.0
2017-02-02 14:30:00,64.06,64.06,64.01,64.05,33937.0,51.7059,51.7059,51.6655,51.6978,33937.0
2017-02-02 14:35:00,64.06,64.07,64.0,64.02,68521.0,51.7059,51.714,51.6575,51.6736,68521.0
2017-02-02 14:40:00,64.01,64.01,63.97,64.0,95891.0,51.6655,51.6655,51.6333,51.6575,95891.0
2017-02-02 14:45:00,63.99,64.0,63.96,63.97,48059.0,51.6494,51.6575,51.6252,51.6333,48059.0
2017-02-02 14:50:00,63.98,64.04,63.97,64.03,79291.0,51.6413,51.6898,51.6333,51.6817,79291.0
2017-02-02 14:55:00,64.03,64.06,64.03,64.05,31677.0,51.6817,51.7059,51.6817,51.6978,31677.0
2017-02-02 15:00:00,64.06,64.07,64.05,64.06,44619.0,51.7059,51.714,51.6978,51.7059,44619.0
2017-02-02 15:05:00,64.06,64.15,64.05,64.06,77343.0,51.7059,51.7785,51.6978,51.7059,77343.0
2017-02-02 15:10:00,64.06,64.12,64.06,64.11,39856.0,51.7059,51.7543,51.7059,51.7463,39856.0
2017-02-02 15:15:00,64.12,64.14,64.06,64.12,61077.0,51.7543,51.7705,51.7059,51.7543,61077.0
2017-02-02 15:20:00,64.11,64.18,64.1,64.16,57993.0,51.7463,51.8028,51.7382,51.7866,57993.0
2017-02-02 15:25:00,64.16,64.22,64.14,64.19,57419.0,51.7866,51.835,51.7705,51.8108,57419.0
2017-02-02 15:30:00,64.19,64.27,64.19,64.25,107124.0,51.8108,51.8754,51.8108,51.8593,107124.0
2017-02-02 15:35:00,64.25,64.26,64.09,64.09,132445.0,51.8593,51.8673,51.7301,51.7301,132445.0
2017-02-02 15:40:00,64.09,64.14,64.08,64.13,107260.0,51.7301,51.7705,51.722,51.7624,107260.0
2017-02-02 15:45:00,64.12,64.14,64.08,64.1,100965.0,51.7543,51.7705,51.722,51.7382,100965.0
2017-02-02 15:50:00,64.1,64.11,64.07,64.09,120264.0,51.7382,51.7463,51.714,51.7301,120264.0
2017-02-02 15:55:00,64.1,64.14,64.06,64.11,309298.0,51.7382,51.7705,51.7059,51.7463,309298.0
2017-02-03 09:30:00,64.8,65.0,64.77,64.79,120725.0,52.3032,52.4646,52.279,52.2951,120725.0
2017-02-03 09:35:00,64.8,64.81,64.56,64.65,76941.0,52.3032,52.3113,52.1095,52.1821,76941.0
2017-02-03 09:40:00,64.64,64.75,64.5,64.56,56208.0,52.174,52.2628,52.061,52.1095,56208.0
2017-02-03 09:45:00,64.54,64.67,64.5,64.64,19850.0,52.0933,52.1983,52.061,52.174,19850.0
2017-02-03 09:50:00,64.63,64.78,64.63,64.76,50459.0,52.166,52.287,52.166,52.2709,50459.0
2017-02-03 09:55:00,64.77,64.81,64.72,64.78,19604.0,52.279,52.3113,52.2386,52.287,19604.0
2017-02-03 10:00:00,64.77,64.9,64.75,64.82,50398.0,52.279,52.3839,52.2628,52.3193,50398.0
2017-02-03 10:05:00,64.83,64.9,64.82,64.85,24750.0,52.3274,52.3839,52.3193,52.3435,24750.0
2017-02-03 10:10:00,64.84,64.84,64.71,64.74,33927.0,52.3355,52.3355,52.2305,52.2548,33927.0
2017-02-03 10:15:00,64.74,64.83,64.73,64.81,39580.0,52.2548,52.3274,52.2467,52.3113,39580.0
2017-02-03 10:20:00,64.82,64.93,64.81,64.92,30295.0,52.3193,52.4081,52.3113,52.4,30295.0
2017-02-03 10:25:00,64.94,64.96,64.79,64.8,40180.0,52.4162,52.4323,52.2951,52.3032,40180.0
2017-02-03 10:30:00,64.8,64.92,64.8,64.89,34696.0,52.3032,52.4,52.3032,52.3758,34696.0
2017-02-03 10:35:00,64.87,64.97,64.87,64.95,42660.0,52.3597,52.4404,52.3597,52.4243,42660.0
2017-02-03 10:40:00,64.95,65.05,64.93,64.99,68874.0,52.4243,52.505,52.4081,52.4565,68874.0
2017-02-03 10:45:00,64.99,65.1,64.99,65.09,52112.0,52.4565,52.5453,52.4565,52.5373,52112.0
2017-02-03 10:50:00,65.1,65.12,65.02,65.04,37318.0,52.5453,52.5615,52.4808,52.4969,37318.0
2017-02-03 10:55:00,65.05,65.09,65.03,65.05,14465.0,52.505,52.5373,52.4888,52.505,14465.0
2017-02-03 11:00:00,65.05,65.14,65.03,65.12,26875.0,52.505,52.5776,52.4888,52.5615,26875.0
2017-02-03 11:05:00,65.11,65.17,65.08,65.14,31547.0,52.5534,52.6018,52.5292,52.5776,31547.0
2017-02-03 11:10:00,65.14,65.18,65.07,65.13,53074.0,52.5776,52.6099,52.5211,52.5695,53074.0
2017-02-03 11:15:00,65.13,65.13,65.05,65.09,33614.0,52.5695,52.5695,52.505,52.5373,33614.0
2017-02-03 11:20:00,65.09,65.1,64.91,64.93,33771.0,52.5373,52.5453,52.392,52.4081,33771.0
2017-02-03 11:25:00,64.94,65.03,64.94,65.0,15315.0,52.4162,52.4888,52.4162,52.4646,15315.0
2017-02-03 11:30:00,65.0,65.04,65.0,65.02,21878.0,52.4646,52.4969,52.4646,52.4808,21878.0
2017-02-03 11:35:00,65.02,65.02,64.95,64.98,34796.0,52.4808,52.4808,52.4243,52.4485,34796.0
2017-02-03 11:40:00,64.97,64.99,64.94,64.96,27877.0,52.4404,52.4565,52.4162,52.4323,27877.0
2017-02-03 11:45:00,64.96,65.03,64.96,65.03,34367.0,52.4323,52.4888,52.4323,52.4888,34367.0
2017-02-03 11:50:00,65.03,65.03,64.96,64.97,22866.0,52.4888,52.4888,52.4323,52.4404,22866.0
2017-02-03 11:55:00,64.96,64.98,64.93,64.95,24823.0,52.4323,52.4485,52.4081,52.4243,24823.0
2017-02-03 12:00:00,64.95,65.01,64.91,64.99,43507.0,52.4243,52.4727,52.392,52.4565,43507.0
2017-02-03 12:05:00,64.99,65.0,64.96,64.98,12995.0,52.4565,52.4646,52.4323,52.4485,12995.0
2017-02-03 12:10:00,64.98,64.98,64.95,64.95,10795.0,52.4485,52.4485,52.4243,52.4243,10795.0
2017-02-03 12:15:00,64.96,64.99,64.95,64.98,20566.0,52.4323,52.4565,52.4243,52.4485,20566.0
2017-02-03 12:20:00,64.99,64.99,64.96,64.98,18002.0,52.4565,52.4565,52.4323,52.4485,18002.0
2017-02-03 12:25:00,64.98,65.0,64.91,64.94,34083.0,52.4485,52.4646,52.392,52.4162,34083.0
2017-02-03 12:30:00,64.94,65.0,64.94,65.0,18567.0,52.4162,52.4646,52.4162,52.4646,18567.0
2017-02-03 12:35:00,65.0,65.01,64.95,64.97,22519.0,52.4646,52.4727,52.4243,52.4404,22519.0
2017-02-03 12:40:00,64.97,64.98,64.93,64.96,20660.0,52.4404,52.4485,52.4081,52.4323,20660.0
2017-02-03 12:45:00,64.96,65.0,64.96,65.0,7207.0,52.4323,52.4646,52.4323,52.4646,7207.0
2017-02-03 12:50:00,65.01,65.04,65.0,65.01,10482.0,52.4727,52.4969,52.4646,52.4727,10482.0
2017-02-03 12:55:00,65.01,65.03,65.0,65.02,6304.0,52.4727,52.4888,52.4646,52.4808,6304.0
2017-02-03 13:00:00,65.02,65.02,65.0,65.01,5594.0,52.4808,52.4808,52.4646,52.4727,5594.0
2017-02-03 13:05:00,65.02,65.02,65.0,65.02,13044.0,52.4808,52.4808,52.4646,52.4808,13044.0
2017-02-03 13:10:00,65.03,65.03,65.0,65.03,67762.0,52.4888,52.4888,52.4646,52.4888,67762.0
2017-02-03 13:15:00,65.02,65.09,65.0,65.03,91559.0,52.4808,52.5373,52.4646,52.4888,91559.0
2017-02-03 13:20:00,65.02,65.06,65.01,65.03,24283.0,52.4808,52.513,52.4727,52.4888,24283.0
2017-02-03 13:25:00,65.04,65.04,64.96,64.99,22431.0,52.4969,52.4969,52.4323,52.4565,22431.0
2017-02-03 13:30:00,64.98,64.99,64.93,64.95,39875.0,52.4485,52.4565,52.4081,52.4243,39875.0
2017-02-03 13:35:00,64.95,64.96,64.92,64.93,57581.0,52.4243,52.4323,52.4,52.4081,57581.0
2017-02-03 13:40:00,64.94,64.94,64.89,64.9,39137.0,52.4162,52.4162,52.3758,52.3839,39137.0
2017-02-03 13:45:00,64.9,64.92,64.88,64.89,24186.0,52.3839,52.4,52.3678,52.3758,24186.0
2017-02-03 13:50:00,64.89,64.94,64.88,64.92,23286.0,52.3758,52.4162,52.3678,52.4,23286.0
2017-02-03 13:55:00,64.92,64.92,64.82,64.82,42426.0,52.4,52.4,52.3193,52.3193,42426.0
2017-02-03 14:00:00,64.82,64.85,64.81,64.84,25510.0,52.3193,52.3435,52.3113,52.3355,25510.0
2017-02-03 14:05:00,64.84,64.85,64.82,64.84,34249.0,52.3355,52.3435,52.3193,52.3355,34249.0
2017-02-03 14:10:00,64.84,64.88,64.81,64.82,46736.0,52.3355,52.3678,52.3113,52.3193,46736.0
2017-02-03 14:15:00,64.82,64.85,64.8,64.81,41898.0,52.3193,52.3435,52.3032,52.3113,41898.0
2017-02-03 14:20:00,64.8,64.84,64.79,64.83,34590.0,52.3032,52.3355,52.2951,52.3274,34590.0
2017-02-03 14:25:00,64.83,64.87,64.83,64.86,29069.0,52.3274,52.3597,52.3274,52.3516,29069.0
2017-02-03 14:30:00,64.86,64.86,64.82,64.83,28805.0,52.3516,52.3516,52.3193,52.3274,28805.0
2017-02-03 14:35:00,64.84,64.85,64.83,64.83,13608.0,52.3355,52.3435,52.3274,52.3274,13608.0
2017-02-03 14:40:00,64.84,64.85,64.82,64.85,38342.0,52.3355,52.3435,52.3193,52.3435,38342.0
2017-02-03 14:45:00,64.84,64.87,64.84,64.87,25382.0,52.3355,52.3597,52.3355,52.3597,25382.0
2017-02-03 14:50:00,64.87,64.88,64.84,64.88,24446.0,52.3597,52.3678,52.3355,52.3678,24446.0
2017-02-03 14:55:00,64.88,64.92,64.87,64.92,25772.0,52.3678,52.4,52.3597,52.4,25772.0
2017-02-03 15:00:00,64.91,64.92,64.87,64.9,46705.0,52.392,52.4,52.3597,52.3839,46705.0
2017-02-03 15:05:00,64.91,64.94,64.9,64.9,72201.0,52.392,52.4162,52.3839,52.3839,72201.0
2017-02-03 15:10:00,64.91,64.92,64.85,64.88,59805.0,52.392,52.4,52.3435,52.3678,59805.0
2017-02-03 15:15:00,64.88,64.91,64.86,64.91,67904.0,52.3678,52.392,52.3516,52.392,67904.0
2017-02-03 15:20:00,64.9,64.91,64.86,64.88,70197.0,52.3839,52.392,52.3516,52.3678,70197.0
2017-02-03 15:25:00,64.88,64.9,64.87,64.89,43204.0,52.3678,52.3839,52.3597,52.3758,43204.0
2017-02-03 15:30:00,64.89,64.89,64.86,64.89,80584.0,52.3758,52.3758,52.3516,52.3758,80584.0
2017-02-03 15:35:00,64.89,64.93,64.87,64.92,66397.0,52.3758,52.4081,52.3597,52.4,66397.0
2017-02-03 15:40:00,64.92,65.0,64.91,64.94,129461.0,52.4,52.4646,52.392,52.4162,129461.0
2017-02-03 15:45:00,64.94,65.07,64.94,65.02,132790.0,52.4162,52.5211,52.4162,52.4808,132790.0
2017-02-03 15:50:00,65.02,65.02,64.94,64.96,117784.0,52.4808,52.4808,52.4162,52.4323,117784.0
2017-02-03 15:55:00,64.96,64.98,64.86,64.92,307538.0,52.4323,52.4485,52.3516,52.4,307538.0
2017-02-06 09:30:00,64.54,64.73,64.5,64.63,57953.0,52.0933,52.2467,52.061,52.166,57953.0
2017-02-06 09:35:00,64.63,64.7,64.51,64.69,12064.0,52.166,52.2225,52.0691,52.2144,12064.0
2017-02-06 09:40:00,64.71,64.73,64.63,64.64,16411.0,52.2305,52.2467,52.166,52.174,16411.0
2017-02-06 09:45:00,64.66,64.79,64.62,64.79,65601.0,52.1902,52.2951,52.1579,52.2951,65601.0
2017-02-06 09:50:00,64.8,64.88,64.79,64.87,11526.0,52.3032,52.3678,52.2951,52.3597,11526.0
2017-02-06 09:55:00,64.85,64.89,64.79,64.79,12311.0,52.3435,52.3758,52.2951,52.2951,12311.0
2017-02-06 10:00:00,64.81,64.91,64.79,64.89,13908.0,52.3113,52.392,52.2951,52.3758,13908.0
2017-02-06 10:05:00,64.9,64.92,64.8,64.88,10712.0,52.3839,52.4,52.3032,52.3678,10712.0
2017-02-06 10:10:00,64.88,64.9,64.87,64.89,8687.0,52.3678,52.3839,52.3597,52.3758,8687.0
2017-02-06 10:15:00,64.88,64.99,64.88,64.96,14778.0,52.3678,52.4565,52.3678,52.4323,14778.0
2017-02-06 10:20:00,64.96,65.03,64.95,65.02,12795.0,52.4323,52.4888,52.4243,52.4808,12795.0
2017-02-06 10:25:00,65.02,65.05,64.9,64.91,26926.0,52.4808,52.505,52.3839,52.392,26926.0
2017-02-06 10:30:00,64.92,64.96,64.83,64.86,22687.0,52.4,52.4323,52.3274,52.3516,22687.0
2017-02-06 10:35:00,64.88,64.98,64.85,64.95,21692.0,52.3678,52.4485,52.3435,52.4243,21692.0
2017-02-06 10:40:00,64.95,64.96,64.9,64.93,31023.0,52.4243,52.4323,52.3839,52.4081,31023.0
2017-02-06 10:45:00,64.93,64.98,64.86,64.88,27016.0,52.4081,52.4485,52.3516,52.3678,27016.0
2017-02-06 10:50:00,64.89,64.95,64.86,64.93,23255.0,52.3758,52.4243,52.3516,52.4081,23255.0
2017-02-06 10:55:00,64.93,64.96,64.89,64.91,29602.0,52.4081,52.4323,52.3758,52.392,29602.0
2017-02-06 11:00:00,64.9,64.91,64.87,64.91,23293.0,52.3839,52.392,52.3597,52.392,23293.0
2017-02-06 11:05:00,64.91,64.93,64.88,64.91,32883.0,52.392,52.4081,52.3678,52.392,32883.0
2017-02-06 11:10:00,64.91,64.92,64.87,64.88,22016.0,52.392,52.4,52.3597,52.3678,22016.0
2017-02-06 11:15:00,64.87,64.91,64.87,64.88,42823.0,52.3597,52.392,52.3597,52.3678,42823.0
2017-02-06 11:20:00,64.89,65.0,64.88,64.98,108980.0,52.3758,52.4646,52.3678,52.4485,108980.0
2017-02-06 11:25:00,64.98,65.02,64.97,64.97,17991.0,52.4485,52.4808,52.4404,52.4404,17991.0
2017-02-06 11:30:00,64.97,65.03,64.93,64.98,20883.0,52.4404,52.4888,52.4081,52.4485,20883.0
2017-02-06 11:35:00,64.99,65.04,64.96,65.02,16862.0,52.4565,52.4969,52.4323,52.4808,16862.0
2017-02-06 11:40:00,65.02,65.02,64.92,64.93,38419.0,52.4808,52.4808,52.4,52.4081,38419.0
2017-02-06 11:45:00,64.93,65.0,64.93,64.95,23170.0,52.4081,52.4646,52.4081,52.4243,23170.0
2017-02-06 11:50:00,64.95,64.95,64.9,64.91,23220.0,52.4243,52.4243,52.3839,52.392,23220.0
2017-02-06 11:55:00,64.9,64.97,64.89,64.94,21301.0,52.3839,52.4404,52.3758,52.4162,21301.0
2017-02-06 12:00:00,64.94,65.0,64.93,64.98,36996.0,52.4162,52.4646,52.4081,52.4485,36996.0
2017-02-06 12:05:00,64.98,64.99,64.95,64.98,15710.0,52.4485,52.4565,52.4243,52.4485,15710.0
2017-02-06 12:10:00,64.98,65.01,64.93,64.94,41670.0,52.4485,52.4727,52.4081,52.4162,41670.0
2017-02-06 12:15:00,64.94,64.95,64.92,64.95,24483.0,52.4162,52.4243,52.4,52.4243,24483.0
2017-02-06 12:20:00,64.94,64.97,64.92,64.95,56899.0,52.4162,52.4404,52.4,52.4243,56899.0
2017-02-06 12:25:00,64.95,64.96,64.94,64.96,35773.0,52.4243,52.4323,52.4162,52.4323,35773.0
2017-02-06 12:30:00,64.95,64.96,64.9,64.92,43284.0,52.4243,52.4323,52.3839,52.4,43284.0
2017-02-06 12:35:00,64.92,64.95,64.91,64.94,22550.0,52.4,52.4243,52.392,52.4162,22550.0
2017-02-06 12:40:00,64.94,64.98,64.93,64.93,30153.0,52.4162,52.4485,52.4081,52.4081,30153.0
2017-02-06 12:45:00,64.94,64.96,64.93,64.93,36319.0,52.4162,52.4323,52.4081,52.4081,36319.0
2017-02-06 12:50:00,64.93,64.96,64.93,64.94,19312.0,52.4081,52.4323,52.4081,52.4162,19312.0
2017-02-06 12:55:00,64.94,64.95,64.89,64.9,50069.0,52.4162,52.4243,52.3758,52.3839,50069.0
2017-02-06 13:00:00,64.9,64.9,64.86,64.87,54899.0,52.3839,52.3839,52.3516,52.3597,54899.0
2017-02-06 13:05:00,64.86,64.88,64.84,64.86,15343.0,52.3516,52.3678,52.3355,52.3516,15343.0
2017-02-06 13:10:00,64.87,64.88,64.81,64.82,23262.0,52.3597,52.3678,52.3113,52.3193,23262.0
2017-02-06 13:15:00,64.81,64.84,64.81,64.83,11269.0,52.3113,52.3355,52.3113,52.3274,11269.0
2017-02-06 13:20:00,64.84,64.88,64.84,64.87,14391.0,52.3355,52.3678,52.3355,52.3597,14391.0
2017-02-06 13:25:00,64.87,64.89,64.86,64.87,17100.0,52.3597,52.3758,52.3516,52.3597,17100.0
2017-02-06 13:30:00,64.87,64.87,64.83,64.87,16003.0,52.3597,52.3597,52.3274,52.3597,16003.0
2017-02-06 13:35:00,64.88,64.88,64.82,64.83,30950.0,52.3678,52.3678,52.3193,52.3274,30950.0
2017-02-06 13:40:00,64.83,64.85,64.83,64.85,10587.0,52.3274,52.3435,52.3274,52.3435,10587.0
2017-02-06 13:45:00,64.85,64.85,64.81,64.83,19441.0,52.3435,52.3435,52.3113,52.3274,19441.0
2017-02-06 13:50:00,64.83,64.9,64.82,64.88,28548.0,52.3274,52.3839,52.3193,52.3678,28548.0
2017-02-06 13:55:00,64.87,64.9,64.87,64.88,27881.0,52.3597,52.3839,52.3597,52.3678,27881.0
2017-02-06 14:00:00,64.88,64.88,64.84,64.84,19375.0,52.3678,52.3678,52.3355,52.3355,19375.0
2017-02-06 14:05:00,64.85,64.86,64.81,64.84,19821.0,52.3435,52.3516,52.3113,52.3355,19821.0
2017-02-06 14:10:00,64.84,64.87,64.81,64.81,36943.0,52.3355,52.3597,52.3113,52.3113,36943.0
2017-02-06 14:15:00,64.82,64.85,64.8,64.81,25363.0,52.3193,52.3435,52.3032,52.3113,25363.0
2017-02-06 14:20:00,64.81,64.83,64.8,64.81,24317.0,52.3113,52.3274,52.3032,52.3113,24317.0
2017-02-06 14:25:00,64.81,64.83,64.77,64.8,28439.0,52.3113,52.3274,52.279,52.3032,28439.0
2017-02-06 14:30:00,64.8,64.81,64.75,64.76,34017.0,52.3032,52.3113,52.2628,52.2709,34017.0
2017-02-06 14:35:00,64.77,64.79,64.75,64.75,13092.0,52.279,52.2951,52.2628,52.2628,13092.0
2017-02-06 14:40:00,64.76,64.77,64.73,64.76,13624.0,52.2709,52.279,52.2467,52.2709,13624.0
2017-02-06 14:45:00,64.76,64.78,64.72,64.74,20152.0,52.2709,52.287,52.2386,52.2548,20152.0
2017-02-06 14:50:00,64.74,64.77,64.74,64.77,11895.0,52.2548,52.279,52.2548,52.279,11895.0
2017-02-06 14:55:00,64.76,64.8,64.76,64.78,27472.0,52.2709,52.3032,52.2709,52.287,27472.0
2017-02-06 15:00:00,64.78,64.8,64.77,64.8,10162.0,52.287,52.3032,52.279,52.3032,10162.0
2017-02-06 15:05:00,64.8,64.82,64.78,64.79,26510.0,52.3032,52.3193,52.287,52.2951,26510.0
2017-02-06 15:10:00,64.8,64.83,64.8,64.81,32015.0,52.3032,52.3274,52.3032,52.3113,32015.0
2017-02-06 15:15:00,64.81,64.88,64.81,64.87,28401.0,52.3113,52.3678,52.3113,52.3597,28401.0
2017-02-06 15:20:00,64.88,64.89,64.86,64.88,21479.0,52.3678,52.3758,52.3516,52.3678,21479.0
2017-02-06 15:25:00,64.88,64.89,64.84,64.87,36941.0,52.3678,52.3758,52.3355,52.3597,36941.0
2017-02-06 15:30:00,64.88,64.9,64.86,64.87,38606.0,52.3678,52.3839,52.3516,52.3597,38606.0
2017-02-06 15:35:00,64.87,64.92,64.84,64.91,54911.0,52.3597,52.4,52.3355,52.392,54911.0
2017-02-06 15:40:00,64.91,64.93,64.86,64.86,78888.0,52.392,52.4081,52.3516,52.3516,78888.0
2017-02-06 15:45:00,64.86,64.89,64.84,64.87,54320.0,52.3516,52.3758,52.3355,52.3597,54320.0
2017-02-06 15:50:00,64.87,64.88,64.84,64.86,51030.0,52.3597,52.3678,52.3355,52.3516,51030.0
2017-02-06 15:55:00,64.86,64.89,64.85,64.89,139082.0,52.3516,52.3758,52.3435,52.3758,139082.0
2017-02-07 09:30:00,65.19,65.2,64.91,64.91,83162.0,52.618,52.626,52.392,52.392,83162.0
2017-02-07 09:35:00,64.9,65.06,64.9,65.06,33569.0,52.3839,52.513,52.3839,52.513,33569.0
2017-02-07 09:40:00,65.07,65.07,64.84,64.89,46078.0,52.5211,52.5211,52.3355,52.3758,46078.0
2017-02-07 09:45:00,64.89,65.01,64.89,64.98,30547.0,52.3758,52.4727,52.3758,52.4485,30547.0
2017-02-07 09:50:00,65.0,65.01,64.9,64.9,11716.0,52.4646,52.4727,52.3839,52.3839,11716.0
2017-02-07 09:55:00,64.89,64.9,64.83,64.84,20603.0,52.3758,52.3839,52.3274,52.3355,20603.0
2017-02-07 10:00:00,64.85,64.89,64.78,64.84,50308.0,52.3435,52.3758,52.287,52.3355,50308.0
2017-02-07 10:05:00,64.84,64.89,64.83,64.88,44875.0,52.3355,52.3758,52.3274,52.3678,44875.0
2017-02-07 10:10:00,64.88,64.94,64.87,64.92,29631.0,52.3678,52.4162,52.3597,52.4,29631.0
2017-02-07 10:15:00,64.93,64.95,64.89,64.9,30339.0,52.4081,52.4243,52.3758,52.3839,30339.0
2017-02-07 10:20:00,64.9,64.91,64.87,64.9,39039.0,52.3839,52.392,52.3597,52.3839,39039.0
2017-02-07 10:25:00,64.9,64.92,64.9,64.91,10711.0,52.3839,52.4,52.3839,52.392,10711.0
2017-02-07 10:30:00,64.9,64.9,64.82,64.83,43686.0,52.3839,52.3839,52.3193,52.3274,43686.0
2017-02-07 10:35:00,64.83,64.85,64.79,64.84,54261.0,52.3274,52.3435,52.2951,52.3355,54261.0
2017-02-07 10:40:00,64.85,64.9,64.82,64.9,25737.0,52.3435,52.3839,52.3193,52.3839,25737.0
2017-02-07 10:45:00,64.89,64.9,64.83,64.83,41704.0,52.3758,52.3839,52.3274,52.3274,41704.0
2017-02-07 10:50:00,64.84,64.89,64.83,64.89,28927.0,52.3355,52.3758,52.3274,52.3758,28927.0
2017-02-07 10:55:00,64.89,64.89,64.8,64.85,28961.0,52.3758,52.3758,52.3032,52.3435,28961.0
2017-02-07 11:00:00,64.84,64.92,64.84,64.91,39228.0,52.3355,52.4,52.3355,52.392,39228.0
2017-02-07 11:05:00,64.92,64.96,64.9,64.96,29434.0,52.4,52.4323,52.3839,52.4323,29434.0
2017-02-07 11:10:00,64.96,64.97,64.92,64.94,32069.0,52.4323,52.4404,52.4,52.4162,32069.0
2017-02-07 11:15:00,64.94,64.98,64.92,64.93,25522.0,52.4162,52.4485,52.4,52.4081,25522.0
2017-02-07 11:20:00,64.94,64.95,64.9,64.9,35644.0,52.4162,52.4243,52.3839,52.3839,35644.0
2017-02-07 11:25:00,64.9,64.95,64.89,64.92,26546.0,52.3839,52.4243,52.3758,52.4,26546.0
2017-02-07 11:30:00,64.92,64.99,64.91,64.99,26564.0,52.4,52.4565,52.392,52.4565,26564.0
2017-02-07 11:35:00,64.98,65.0,64.94,64.99,22567.0,52.4485,52.4646,52.4162,52.4565,22567.0
2017-02-07 11:40:00,64.98,64.98,64.94,64.98,16974.0,52.4485,52.4485,52.4162,52.4485,16974.0
2017-02-07 11:45:00,64.98,65.03,64.97,65.02,37618.0,52.4485,52.4888,52.4404,52.4808,37618.0
2017-02-07 11:50:00,65.02,65.06,65.02,65.04,30268.0,52.4808,52.513,52.4808,52.4969,30268.0
2017-02-07 11:55:00,65.03,65.05,65.0,65.0,22376.0,52.4888,52.505,52.4646,52.4646,22376.0
2017-02-07 12:00:00,65.01,65.1,65.0,65.08,24152.0,52.4727,52.5453,52.4646,52.5292,24152.0
2017-02-07 12:05:00,65.08,65.12,65.05,65.1,34608.0,52.5292,52.5615,52.505,52.5453,34608.0
2017-02-07 12:10:00,65.11,65.17,65.08,65.16,57421.0,52.5534,52.6018,52.5292,52.5938,57421.0
2017-02-07 12:15:00,65.17,65.25,65.13,65.25,169988.0,52.6018,52.6664,52.5695,52.6664,169988.0
2017-02-07 12:20:00,65.24,65.24,65.12,65.13,62878.0,52.6583,52.6583,52.5615,52.5695,62878.0
2017-02-07 12:25:00,65.13,65.14,64.99,65.0,75306.0,52.5695,52.5776,52.4565,52.4646,75306.0
2017-02-07 12:30:00,64.99,65.0,64.91,64.93,51650.0,52.4565,52.4646,52.392,52.4081,51650.0
2017-02-07 12:35:00,64.94,65.0,64.91,65.0,21533.0,52.4162,52.4646,52.392,52.4646,21533.0
2017-02-07 12:40:00,65.0,65.01,64.9,64.95,62674.0,52.4646,52.4727,52.3839,52.4243,62674.0
2017-02-07 12:45:00,64.95,64.96,64.88,64.89,38437.0,52.4243,52.4323,52.3678,52.3758,38437.0
2017-02-07 12:50:00,64.9,64.96,64.88,64.94,21109.0,52.3839,52.4323,52.3678,52.4162,21109.0
2017-02-07 12:55:00,64.95,64.95,64.86,64.86,20780.0,52.4243,52.4243,52.3516,52.3516,20780.0
2017-02-07 13:00:00,64.87,64.89,64.85,64.86,22441.0,52.3597,52.3758,52.3435,52.3516,22441.0
2017-02-07 13:05:00,64.85,64.87,64.85,64.87,21587.0,52.3435,52.3597,52.3435,52.3597,21587.0
2017-02-07 13:10:00,64.87,64.92,64.8,64.82,33199.0,52.3597,52.4,52.3032,52.3193,33199.0
2017-02-07 13:15:00,64.82,64.85,64.76,64.79,37705.0,52.3193,52.3435,52.2709,52.2951,37705.0
2017-02-07 13:20:00,64.79,64.85,64.78,64.83,24876.0,52.2951,52.3435,52.287,52.3274,24876.0
2017-02-07 13:25:00,64.84,64.89,64.83,64.88,12671.0,52.3355,52.3758,52.3274,52.3678,12671.0
2017-02-07 13:30:00,64.89,64.9,64.85,64.87,22982.0,52.3758,52.3839,52.3435,52.3597,22982.0
2017-02-07 13:35:00,64.87,64.9,64.87,64.88,18718.0,52.3597,52.3839,52.3597,52.3678,18718.0
2017-02-07 13:40:00,64.88,64.93,64.87,64.91,15990.0,52.3678,52.4081,52.3597,52.392,15990.0
2017-02-07 13:45:00,64.91,64.92,64.9,64.9,13537.0,52.392,52.4,52.3839,52.3839,13537.0
2017-02-07 13:50:00,64.91,64.95,64.9,64.9,43848.0,52.392,52.4243,52.3839,52.3839,43848.0
2017-02-07 13:55:00,64.89,64.95,64.89,64.91,36949.0,52.3758,52.4243,52.3758,52.392,36949.0
2017-02-07 14:00:00,64.92,64.94,64.89,64.9,47569.0,52.4,52.4162,52.3758,52.3839,47569.0
2017-02-07 14:05:00,64.9,64.9,64.85,64.86,10934.0,52.3839,52.3839,52.3435,52.3516,10934.0
2017-02-07 14:10:00,64.86,64.87,64.83,64.86,12746.0,52.3516,52.3597,52.3274,52.3516,12746.0
2017-02-07 14:15:00,64.86,64.88,64.85,64.87,14512.0,52.3516,52.3678,52.3435,52.3597,14512.0
2017-02-07 14:20:00,64.88,64.89,64.86,64.86,12859.0,52.3678,52.3758,52.3516,52.3516,12859.0
2017-02-07 14:25:00,64.87,64.89,64.86,64.88,15832.0,52.3597,52.3758,52.3516,52.3678,15832.0
2017-02-07 14:30:00,64.88,64.92,64.87,64.91,24983.0,52.3678,52.4,52.3597,52.392,24983.0
2017-02-07 14:35:00,64.92,64.96,64.91,64.93,38962.0,52.4,52.4323,52.392,52.4081,38962.0
2017-02-07 14:40:00,64.93,64.97,64.92,64.95,21476.0,52.4081,52.4404,52.4,52.4243,21476.0
2017-02-07 14:45:00,64.94,64.96,64.9,64.94,19458.0,52.4162,52.4323,52.3839,52.4162,19458.0
2017-02-07 14:50:00,64.94,64.97,64.93,64.95,15381.0,52.4162,52.4404,52.4081,52.4243,15381.0
2017-02-07 14:55:00,64.96,64.99,64.95,64.99,26528.0,52.4323,52.4565,52.4243,52.4565,26528.0
2017-02-07 15:00:00,64.98,65.05,64.98,65.02,61696.0,52.4485,52.505,52.4485,52.4808,61696.0
2017-02-07 15:05:00,65.02,65.05,65.02,65.03,44918.0,52.4808,52.505,52.4808,52.4888,44918.0
2017-02-07 15:10:00,65.03,65.04,65.02,65.03,12478.0,52.4888,52.4969,52.4808,52.4888,12478.0
2017-02-07 15:15:00,65.02,65.05,65.01,65.03,50299.0,52.4808,52.505,52.4727,52.4888,50299.0
2017-02-07 15:20:00,65.03,65.05,64.96,64.98,81547.0,52.4888,52.505,52.4323,52.4485,81547.0
2017-02-07 15:25:00,64.98,64.99,64.97,64.97,35911.0,52.4485,52.4565,52.4404,52.4404,35911.0
2017-02-07 15:30:00,64.96,64.97,64.95,64.97,25984.0,52.4323,52.4404,52.4243,52.4404,25984.0
2017-02-07 15:35:00,64.97,64.97,64.92,64.94,89498.0,52.4404,52.4404,52.4,52.4162,89498.0
2017-02-07 15:40:00,64.94,64.99,64.92,64.92,81732.0,52.4162,52.4565,52.4,52.4,81732.0
2017-02-07 15:45:00,64.92,64.94,64.87,64.87,67700.0,52.4,52.4162,52.3597,52.3597,67700.0
2017-02-07 15:50:00,64.87,64.89,64.82,64.83,74931.0,52.3597,52.3758,52.3193,52.3274,74931.0
2017-02-07 15:55:00,64.83,64.86,64.82,64.85,219794.0,52.3274,52.3516,52.3193,52.3435,219794.0
2017-02-08 09:30:00,64.7,64.73,64.55,64.6,65868.0,52.2225,52.2467,52.1014,52.1418,65868.0
2017-02-08 09:35:00,64.6,64.62,64.5,64.57,33780.0,52.1418,52.1579,52.061,52.1175,33780.0
2017-02-08 09:40:00,64.54,64.6,64.51,64.57,23544.0,52.0933,52.1418,52.0691,52.1175,23544.0
2017-02-08 09:45:00,64.58,64.58,64.5,64.51,23451.0,52.1256,52.1256,52.061,52.0691,23451.0
2017-02-08 09:50:00,64.51,64.57,64.5,64.55,33637.0,52.0691,52.1175,52.061,52.1014,33637.0
2017-02-08 09:55:00,64.55,64.63,64.54,64.63,30826.0,52.1014,52.166,52.0933,52.166,30826.0
2017-02-08 10:00:00,64.62,64.77,64.56,64.76,32008.0,52.1579,52.279,52.1095,52.2709,32008.0
2017-02-08 10:05:00,64.75,64.75,64.61,64.62,20601.0,52.2628,52.2628,52.1498,52.1579,20601.0
2017-02-08 10:10:00,64.61,64.67,64.61,64.67,16800.0,52.1498,52.1983,52.1498,52.1983,16800.0
2017-02-08 10:15:00,64.67,64.73,64.65,64.73,28073.0,52.1983,52.2467,52.1821,52.2467,28073.0
2017-02-08 10:20:00,64.72,64.76,64.68,64.76,27541.0,52.2386,52.2709,52.2063,52.2709,27541.0
2017-02-08 10:25:00,64.75,64.79,64.71,64.79,30777.0,52.2628,52.2951,52.2305,52.2951,30777.0
2017-02-08 10:30:00,64.78,64.79,64.65,64.69,38212.0,52.287,52.2951,52.1821,52.2144,38212.0
2017-02-08 10:35:00,64.69,64.72,64.64,64.69,30721.0,52.2144,52.2386,52.174,52.2144,30721.0
2017-02-08 10:40:00,64.68,64.75,64.65,64.73,30557.0,52.2063,52.2628,52.1821,52.2467,30557.0
2017-02-08 10:45:00,64.74,64.82,64.72,64.75,44359.0,52.2548,52.3193,52.2386,52.2628,44359.0
2017-02-08 10:50:00,64.74,64.76,64.67,64.71,36352.0,52.2548,52.2709,52.1983,52.2305,36352.0
2017-02-08 10:55:00,64.71,64.71,64.66,64.67,16059.0,52.2305,52.2305,52.1902,52.1983,16059.0
2017-02-08 11:00:00,64.69,64.81,64.67,64.81,27874.0,52.2144,52.3113,52.1983,52.3113,27874.0
2017-02-08 11:05:00,64.8,64.82,64.79,64.79,40813.0,52.3032,52.3193,52.2951,52.2951,40813.0
2017-02-08 11:10:00,64.79,64.81,64.74,64.76,23003.0,52.2951,52.3113,52.2548,52.2709,23003.0
2017-02-08 11:15:00,64.76,64.76,64.7,64.74,17348.0,52.2709,52.2709,52.2225,52.2548,17348.0
2017-02-08 11:20:00,64.74,64.84,64.73,64.79,38567.0,52.2548,52.3355,52.2467,52.2951,38567.0
2017-02-08 11:25:00,64.79,64.84,64.75,64.76,25059.0,52.2951,52.3355,52.2628,52.2709,25059.0
2017-02-08 11:30:00,64.76,64.76,64.73,64.76,10828.0,52.2709,52.2709,52.2467,52.2709,10828.0
2017-02-08 11:35:00,64.75,64.77,64.72,64.76,31726.0,52.2628,52.279,52.2386,52.2709,31726.0
2017-02-08 11:40:00,64.76,64.79,64.75,64.76,25612.0,52.2709,52.2951,52.2628,52.2709,25612.0
2017-02-08 11:45:00,64.76,64.76,64.7,64.7,22337.0,52.2709,52.2709,52.2225,52.2225,22337.0
2017-02-08 11:50:00,64.71,64.72,64.69,64.7,30732.0,52.2305,52.2386,52.2144,52.2225,30732.0
2017-02-08 11:55:00,64.7,64.7,64.67,64.67,28798.0,52.2225,52.2225,52.1983,52.1983,28798.0
2017-02-08 12:00:00,64.68,64.76,64.67,64.75,42039.0,52.2063,52.2709,52.1983,52.2628,42039.0
2017-02-08 12:05:00,64.75,64.8,64.73,64.79,31486.0,52.2628,52.3032,52.2467,52.2951,31486.0
2017-02-08 12:10:00,64.8,64.8,64.79,64.79,36476.0,52.3032,52.3032,52.2951,52.2951,36476.0
2017-02-08 12:15:00,64.79,64.81,64.78,64.81,24070.0,52.2951,52.3113,52.287,52.3113,24070.0
2017-02-08 12:20:00,64.81,64.81,64.79,64.8,10189.0,52.3113,52.3113,52.2951,52.3032,10189.0
2017-02-08 12:25:00,64.79,64.79,64.73,64.76,15767.0,52.2951,52.2951,52.2467,52.2709,15767.0
2017-02-08 12:30:00,64.76,64.76,64.72,64.75,14398.0,52.2709,52.2709,52.2386,52.2628,14398.0
2017-02-08 12:35:00,64.75,64.75,64.7,64.72,13904.0,52.2628,52.2628,52.2225,52.2386,13904.0
2017-02-08 12:40:00,64.71,64.75,64.71,64.73,13432.0,52.2305,52.2628,52.2305,52.2467,13432.0
2017-02-08 12:45:00,64.74,64.74,64.7,64.73,21710.0,52.2548,52.2548,52.2225,52.2467,21710.0
2017-02-08 12:50:00,64.73,64.74,64.72,64.73,11818.0,52.2467,52.2548,52.2386,52.2467,11818.0
2017-02-08 12:55:00,64.72,64.73,64.7,64.72,12409.0,52.2386,52.2467,52.2225,52.2386,12409.0
2017-02-08 13:00:00,64.73,64.83,64.73,64.82,16814.0,52.2467,52.3274,52.2467,52.3193,16814.0
2017-02-08 13:05:00,64.83,64.9,64.81,64.89,33182.0,52.3274,52.3839,52.3113,52.3758,33182.0
2017-02-08 13:10:00,64.89,64.89,64.85,64.86,16670.0,52.3758,52.3758,52.3435,52.3516,16670.0
2017-02-08 13:15:00,64.86,64.9,64.86,64.89,36527.0,52.3516,52.3839,52.3516,52.3758,36527.0
2017-02-08 13:20:00,64.89,64.92,64.88,64.89,17555.0,52.3758,52.4,52.3678,52.3758,17555.0
2017-02-08 13:25:00,64.89,64.94,64.88,64.93,20066.0,52.3758,52.4162,52.3678,52.4081,20066.0
2017-02-08 13:30:00,64.93,64.95,64.89,64.94,44383.0,52.4081,52.4243,52.3758,52.4162,44383.0
2017-02-08 13:35:00,64.94,64.95,64.93,64.95,27216.0,52.4162,52.4243,52.4081,52.4243,27216.0
2017-02-08 13:40:00,64.95,64.96,64.91,64.95,26545.0,52.4243,52.4323,52.392,52.4243,26545.0
2017-02-08 13:45:00,64.95,65.0,64.95,64.97,20742.0,52.4243,52.4646,52.4243,52.4404,20742.0
2017-02-08 13:50:00,64.97,64.98,64.93,64.93,8265.0,52.4404,52.4485,52.4081,52.4081,8265.0
2017-02-08 13:55:00,64.94,64.97,64.92,64.96,23920.0,52.4162,52.4404,52.4,52.4323,23920.0
2017-02-08 14:00:00,64.95,64.97,64.92,64.94,24621.0,52.4243,52.4404,52.4,52.4162,24621.0
2017-02-08 14:05:00,64.93,64.95,64.88,64.91,18579.0,52.4081,52.4243,52.3678,52.392,18579.0
2017-02-08 14:10:00,64.91,64.94,64.9,64.91,31749.0,52.392,52.4162,52.3839,52.392,31749.0
2017-02-08 14:15:00,64.92,64.98,64.91,64.97,24215.0,52.4,52.4485,52.392,52.4404,24215.0
2017-02-08 14:20:00,64.96,64.96,64.87,64.88,30888.0,52.4323,52.4323,52.3597,52.3678,30888.0
2017-02-08 14:25:00,64.88,64.89,64.86,64.87,39960.0,52.3678,52.3758,52.3516,52.3597,39960.0
2017-02-08 14:30:00,64.87,64.9,64.87,64.89,82169.0,52.3597,52.3839,52.3597,52.3758,82169.0
2017-02-08 14:35:00,64.89,64.92,64.88,64.92,40789.0,52.3758,52.4,52.3678,52.4,40789.0
2017-02-08 14:40:00,64.92,64.97,64.9,64.95,24083.0,52.4,52.4404,52.3839,52.4243,24083.0
2017-02-08 14:45:00,64.95,65.0,64.95,64.99,44386.0,52.4243,52.4646,52.4243,52.4565,44386.0
2017-02-08 14:50:00,64.99,65.04,64.99,65.03,20624.0,52.4565,52.4969,52.4565,52.4888,20624.0
2017-02-08 14:55:00,65.03,65.03,64.94,64.95,33259.0,52.4888,52.4888,52.4162,52.4243,33259.0
2017-02-08 15:00:00,64.94,64.94,64.85,64.85,45427.0,52.4162,52.4162,52.3435,52.3435,45427.0
2017-02-08 15:05:00,64.86,64.91,64.85,64.9,26355.0,52.3516,52.392,52.3435,52.3839,26355.0
2017-02-08 15:10:00,64.9,64.94,64.9,64.92,31915.0,52.3839,52.4162,52.3839,52.4,31915.0
2017-02-08 15:15:00,64.92,64.93,64.89,64.91,23080.0,52.4,52.4081,52.3758,52.392,23080.0
2017-02-08 15:20:00,64.92,64.94,64.91,64.93,30952.0,52.4,52.4162,52.392,52.4081,30952.0
2017-02-08 15:25:00,64.93,64.99,64.92,64.98,34063.0,52.4081,52.4565,52.4,52.4485,34063.0
2017-02-08 15:30:00,64.98,65.0,64.91,64.91,57243.0,52.4485,52.4646,52.392,52.392,57243.0
2017-02-08 15:35:00,64.91,64.94,64.91,64.93,57913.0,52.392,52.4162,52.392,52.4081,57913.0
2017-02-08 15:40:00,64.93,64.98,64.91,64.97,89935.0,52.4081,52.4485,52.392,52.4404,89935.0
2017-02-08 15:45:00,64.97,65.0,64.91,64.91,79080.0,52.4404,52.4646,52.392,52.392,79080.0
2017-02-08 15:50:00,64.92,64.93,64.86,64.86,83644.0,52.4,52.4081,52.3516,52.3516,83644.0
2017-02-08 15:55:00,64.87,64.93,64.87,64.91,127689.0,52.3597,52.4081,52.3597,52.392,127689.0
2017-02-09 09:30:00,65.04,65.18,64.99,65.06,90838.0,52.4969,52.6099,52.4565,52.513,90838.0
2017-02-09 09:35:00,65.05,65.1,65.0,65.06,99041.0,52.505,52.5453,52.4646,52.513,99041.0
2017-02-09 09:40:00,65.06,65.11,64.97,65.02,43335.0,52.513,52.5534,52.4404,52.4808,43335.0
2017-02-09 09:45:00,65.02,65.14,64.98,65.05,218112.0,52.4808,52.5776,52.4485,52.505,218112.0
2017-02-09 09:50:00,65.04,65.04,64.95,64.96,100016.0,52.4969,52.4969,52.4243,52.4323,100016.0
2017-02-09 09:55:00,64.97,65.14,64.93,65.1,67853.0,52.4404,52.5776,52.4081,52.5453,67853.0
2017-02-09 10:00:00,65.09,65.12,64.98,65.04,67885.0,52.5373,52.5615,52.4485,52.4969,67885.0
2017-02-09 10:05:00,65.03,65.06,64.98,65.03,65019.0,52.4888,52.513,52.4485,52.4888,65019.0
2017-02-09 10:10:00,65.03,65.04,64.98,65.03,61593.0,52.4888,52.4969,52.4485,52.4888,61593.0
2017-02-09 10:15:00,65.03,65.11,65.0,65.1,60423.0,52.4888,52.5534,52.4646,52.5453,60423.0
2017-02-09 10:20:00,65.1,65.31,65.08,65.31,111245.0,52.5453,52.7148,52.5292,52.7148,111245.0
2017-02-09 10:25:00,65.31,65.43,65.27,65.42,73984.0,52.7148,52.8117,52.6825,52.8036,73984.0
2017-02-09 10:30:00,65.42,65.44,65.34,65.36,206985.0,52.8036,52.8198,52.739,52.7552,206985.0
2017-02-09 10:35:00,65.36,65.39,65.27,65.31,78096.0,52.7552,52.7794,52.6825,52.7148,78096.0
2017-02-09 10:40:00,65.31,65.44,65.3,65.4,50779.0,52.7148,52.8198,52.7068,52.7875,50779.0
2017-02-09 10:45:00,65.41,65.51,65.4,65.47,96313.0,52.7955,52.8763,52.7875,52.844,96313.0
2017-02-09 10:50:00,65.46,65.48,65.43,65.48,53623.0,52.8359,52.852,52.8117,52.852,53623.0
2017-02-09 10:55:00,65.47,65.56,65.38,65.48,84182.0,52.844,52.9166,52.7713,52.852,84182.0
2017-02-09 11:00:00,65.48,65.51,65.4,65.43,31017.0,52.852,52.8763,52.7875,52.8117,31017.0
2017-02-09 11:05:00,65.42,65.52,65.41,65.51,32165.0,52.8036,52.8843,52.7955,52.8763,32165.0
2017-02-09 11:10:00,65.52,65.56,65.47,65.54,198935.0,52.8843,52.9166,52.844,52.9005,198935.0
2017-02-09 11:15:00,65.55,65.59,65.51,65.53,102405.0,52.9085,52.9408,52.8763,52.8924,102405.0
2017-02-09 11:20:00,65.53,65.56,65.48,65.5,64883.0,52.8924,52.9166,52.852,52.8682,64883.0
2017-02-09 11:25:00,65.5,65.55,65.49,65.53,109591.0,52.8682,52.9085,52.8601,52.8924,109591.0
2017-02-09 11:30:00,65.53,65.54,65.49,65.5,130032.0,52.8924,52.9005,52.8601,52.8682,130032.0
2017-02-09 11:35:00,65.51,65.51,65.4,65.4,93499.0,52.8763,52.8763,52.7875,52.7875,93499.0
2017-02-09 11:40:00,65.41,65.42,65.37,65.38,20560.0,52.7955,52.8036,52.7633,52.7713,20560.0
2017-02-09 11:45:00,65.39,65.44,65.37,65.44,23749.0,52.7794,52.8198,52.7633,52.8198,23749.0
2017-02-09 11:50:00,65.44,65.47,65.41,65.44,37499.0,52.8198,52.844,52.7955,52.8198,37499.0
2017-02-09 11:55:00,65.44,65.49,65.41,65.43,26444.0,52.8198,52.8601,52.7955,52.8117,26444.0
2017-02-09 12:00:00,65.44,65.44,65.39,65.4,35715.0,52.8198,52.8198,52.7794,52.7875,35715.0
2017-02-09 12:05:00,65.41,65.41,65.35,65.39,54137.0,52.7955,52.7955,52.7471,52.7794,54137.0
2017-02-09 12:10:00,65.39,65.42,65.35,65.42,30172.0,52.7794,52.8036,52.7471,52.8036,30172.0
2017-02-09 12:15:00,65.41,65.41,65.33,65.36,68293.0,52.7955,52.7955,52.731,52.7552,68293.0
2017-02-09 12:20:00,65.36,65.38,65.29,65.3,23209.0,52.7552,52.7713,52.6987,52.7068,23209.0
2017-02-09 12:25:00,65.3,65.32,65.24,65.27,24109.0,52.7068,52.7229,52.6583,52.6825,24109.0
2017-02-09 12:30:00,65.27,65.28,65.25,65.27,9286.0,52.6825,52.6906,52.6664,52.6825,9286.0
2017-02-09 12:35:00,65.26,65.34,65.26,65.32,15235.0,52.6745,52.739,52.6745,52.7229,15235.0
2017-02-09 12:40:00,65.31,65.32,65.26,65.3,19966.0,52.7148,52.7229,52.6745,52.7068,19966.0
2017-02-09 12:45:00,65.32,65.32,65.27,65.29,10651.0,52.7229,52.7229,52.6825,52.6987,10651.0
2017-02-09 12:50:00,65.29,65.33,65.25,65.31,13716.0,52.6987,52.731,52.6664,52.7148,13716.0
2017-02-09 12:55:00,65.31,65.33,65.29,65.32,9661.0,52.7148,52.731,52.6987,52.7229,9661.0
2017-02-09 13:00:00,65.32,65.35,65.31,65.32,20734.0,52.7229,52.7471,52.7148,52.7229,20734.0
2017-02-09 13:05:00,65.32,65.35,65.31,65.33,11180.0,52.7229,52.7471,52.7148,52.731,11180.0
2017-02-09 13:10:00,65.34,65.36,65.29,65.31,29871.0,52.739,52.7552,52.6987,52.7148,29871.0
2017-02-09 13:15:00,65.31,65.34,65.3,65.33,11718.0,52.7148,52.739,52.7068,52.731,11718.0
2017-02-09 13:20:00,65.32,65.34,65.29,65.31,49186.0,52.7229,52.739,52.6987,52.7148,49186.0
2017-02-09 13:25:00,65.31,65.34,65.31,65.34,14101.0,52.7148,52.739,52.7148,52.739,14101.0
2017-02-09 13:30:00,65.34,65.37,65.32,65.34,45435.0,52.739,52.7633,52.7229,52.739,45435.0
2017-02-09 13:35:00,65.35,65.39,65.35,65.36,24461.0,52.7471,52.7794,52.7471,52.7552,24461.0
2017-02-09 13:40:00,65.35,65.38,65.34,65.38,14040.0,52.7471,52.7713,52.739,52.7713,14040.0
2017-02-09 13:45:00,65.37,65.38,65.34,65.35,26353.0,52.7633,52.7713,52.739,52.7471,26353.0
2017-02-09 13:50:00,65.36,65.41,65.35,65.41,42491.0,52.7552,52.7955,52.7471,52.7955,42491.0
2017-02-09 13:55:00,65.41,65.47,65.4,65.45,36156.0,52.7955,52.844,52.7875,52.8278,36156.0
2017-02-09 14:00:00,65.46,65.47,65.42,65.43,13863.0,52.8359,52.844,52.8036,52.8117,13863.0
2017-02-09 14:05:00,65.43,65.43,65.4,65.41,14850.0,52.8117,52.8117,52.7875,52.7955,14850.0
2017-02-09 14:10:00,65.42,65.45,65.4,65.4,45330.0,52.8036,52.8278,52.7875,52.7875,45330.0
2017-02-09 14:15:00,65.4,65.4,65.36,65.38,20994.0,52.7875,52.7875,52.7552,52.7713,20994.0
2017-02-09 14:20:00,65.38,65.4,65.37,65.38,19634.0,52.7713,52.7875,52.7633,52.7713,19634.0
2017-02-09 14:25:00,65.38,65.41,65.37,65.41,32288.0,52.7713,52.7955,52.7633,52.7955,32288.0
2017-02-09 14:30:00,65.41,65.42,65.37,65.38,30082.0,52.7955,52.8036,52.7633,52.7713,30082.0
2017-02-09 14:35:00,65.37,65.44,65.37,65.44,32616.0,52.7633,52.8198,52.7633,52.8198,32616.0
2017-02-09 14:40:00,65.44,65.48,65.42,65.47,30038.0,52.8198,52.852,52.8036,52.844,30038.0
2017-02-09 14:45:00,65.47,65.48,65.41,65.41,30529.0,52.844,52.852,52.7955,52.7955,30529.0
2017-02-09 14:50:00,65.41,65.42,65.37,65.4,23460.0,52.7955,52.8036,52.7633,52.7875,23460.0
2017-02-09 14:55:00,65.4,65.43,65.38,65.42,23082.0,52.7875,52.8117,52.7713,52.8036,23082.0
2017-02-09 15:00:00,65.43,65.47,65.42,65.45,53730.0,52.8117,52.844,52.8036,52.8278,53730.0
2017-02-09 15:05:00,65.45,65.47,65.4,65.4,24518.0,52.8278,52.844,52.7875,52.7875,24518.0
2017-02-09 15:10:00,65.41,65.46,65.39,65.4,61604.0,52.7955,52.8359,52.7794,52.7875,61604.0
2017-02-09 15:15:00,65.4,65.42,65.36,65.36,40669.0,52.7875,52.8036,52.7552,52.7552,40669.0
2017-02-09 15:20:00,65.37,65.44,65.35,65.42,61466.0,52.7633,52.8198,52.7471,52.8036,61466.0
2017-02-09 15:25:00,65.42,65.43,65.32,65.32,85403.0,52.8036,52.8117,52.7229,52.7229,85403.0
2017-02-09 15:30:00,65.32,65.35,65.31,65.34,44842.0,52.7229,52.7471,52.7148,52.739,44842.0
2017-02-09 15:35:00,65.34,65.36,65.33,65.33,41885.0,52.739,52.7552,52.731,52.731,41885.0
2017-02-09 15:40:00,65.34,65.39,65.31,65.37,92924.0,52.739,52.7794,52.7148,52.7633,92924.0
2017-02-09 15:45:00,65.37,65.38,65.35,65.36,120431.0,52.7633,52.7713,52.7471,52.7552,120431.0
2017-02-09 15:50:00,65.36,65.37,65.32,65.34,152035.0,52.7552,52.7633,52.7229,52.739,152035.0
2017-02-09 15:55:00,65.35,65.37,65.29,65.29,242100.0,52.7471,52.7633,52.6987,52.6987,242100.0
2017-02-10 09:30:00,65.41,65.52,65.35,65.45,59455.0,52.7955,52.8843,52.7471,52.8278,59455.0
2017-02-10 09:35:00,65.44,65.48,65.38,65.45,84344.0,52.8198,52.852,52.7713,52.8278,84344.0
2017-02-10 09:40:00,65.44,65.6,65.43,65.6,35364.0,52.8198,52.9489,52.8117,52.9489,35364.0
2017-02-10 09:45:00,65.57,65.58,65.45,65.48,64503.0,52.9247,52.9328,52.8278,52.852,64503.0
2017-02-10 09:50:00,65.47,65.53,65.44,65.45,14487.0,52.844,52.8924,52.8198,52.8278,14487.0
2017-02-10 09:55:00,65.45,65.6,65.43,65.6,40980.0,52.8278,52.9489,52.8117,52.9489,40980.0
2017-02-10 10:00:00,65.6,65.63,65.54,65.62,30916.0,52.9489,52.9731,52.9005,52.965,30916.0
2017-02-10 10:05:00,65.61,65.69,65.57,65.64,31147.0,52.957,53.0215,52.9247,52.9812,31147.0
2017-02-10 10:10:00,65.64,65.68,65.6,65.62,60398.0,52.9812,53.0135,52.9489,52.965,60398.0
2017-02-10 10:15:00,65.62,65.63,65.53,65.56,137817.0,52.965,52.9731,52.8924,52.9166,137817.0
2017-02-10 10:20:00,65.57,65.58,65.47,65.52,28955.0,52.9247,52.9328,52.844,52.8843,28955.0
2017-02-10 10:25:00,65.51,65.55,65.5,65.55,15860.0,52.8763,52.9085,52.8682,52.9085,15860.0
2017-02-10 10:30:00,65.54,65.58,65.5,65.56,45838.0,52.9005,52.9328,52.8682,52.9166,45838.0
2017-02-10 10:35:00,65.56,65.58,65.52,65.53,32793.0,52.9166,52.9328,52.8843,52.8924,32793.0
2017-02-10 10:40:00,65.54,65.59,65.54,65.57,40169.0,52.9005,52.9408,52.9005,52.9247,40169.0
2017-02-10 10:45:00,65.57,65.65,65.55,65.61,52787.0,52.9247,52.9893,52.9085,52.957,52787.0
2017-02-10 10:50:00,65.61,65.61,65.56,65.56,48428.0,52.957,52.957,52.9166,52.9166,48428.0
2017-02-10 10:55:00,65.57,65.58,65.54,65.57,26417.0,52.9247,52.9328,52.9005,52.9247,26417.0
2017-02-10 11:00:00,65.57,65.58,65.54,65.57,90990.0,52.9247,52.9328,52.9005,52.9247,90990.0
2017-02-10 11:05:00,65.57,65.58,65.53,65.53,52065.0,52.9247,52.9328,52.8924,52.8924,52065.0
2017-02-10 11:10:00,65.53,65.57,65.51,65.56,23219.0,52.8924,52.9247,52.8763,52.9166,23219.0
2017-02-10 11:15:00,65.55,65.58,65.51,65.57,53244.0,52.9085,52.9328,52.8763,52.9247,53244.0
2017-02-10 11:20:00,65.57,65.58,65.55,65.57,63611.0,52.9247,52.9328,52.9085,52.9247,63611.0
2017-02-10 11:25:00,65.56,65.6,65.53,65.56,169369.0,52.9166,52.9489,52.8924,52.9166,169369.0
2017-02-10 11:30:00,65.56,65.63,65.55,65.58,59044.0,52.9166,52.9731,52.9085,52.9328,59044.0
2017-02-10 11:35:00,65.58,65.61,65.56,65.57,41239.0,52.9328,52.957,52.9166,52.9247,41239.0
2017-02-10 11:40:00,65.58,65.58,65.52,65.53,61317.0,52.9328,52.9328,52.8843,52.8924,61317.0
2017-02-10 11:45:00,65.53,65.58,65.51,65.56,37438.0,52.8924,52.9328,52.8763,52.9166,37438.0
2017-02-10 11:50:00,65.55,65.58,65.53,65.53,37854.0,52.9085,52.9328,52.8924,52.8924,37854.0
2017-02-10 11:55:00,65.53,65.56,65.51,65.55,55976.0,52.8924,52.9166,52.8763,52.9085,55976.0
2017-02-10 12:00:00,65.55,65.56,65.51,65.52,46677.0,52.9085,52.9166,52.8763,52.8843,46677.0
2017-02-10 12:05:00,65.52,65.59,65.51,65.57,71672.0,52.8843,52.9408,52.8763,52.9247,71672.0
2017-02-10 12:10:00,65.57,65.59,65.55,65.58,41386.0,52.9247,52.9408,52.9085,52.9328,41386.0
2017-02-10 12:15:00,65.58,65.59,65.54,65.57,35673.0,52.9328,52.9408,52.9005,52.9247,35673.0
2017-02-10 12:20:00,65.58,65.58,65.55,65.56,27297.0,52.9328,52.9328,52.9085,52.9166,27297.0
2017-02-10 12:25:00,65.57,65.58,65.55,65.57,34923.0,52.9247,52.9328,52.9085,52.9247,34923.0
2017-02-10 12:30:00,65.57,65.59,65.53,65.54,74174.0,52.9247,52.9408,52.8924,52.9005,74174.0
2017-02-10 12:35:00,65.55,65.57,65.54,65.55,35163.0,52.9085,52.9247,52.9005,52.9085,35163.0
2017-02-10 12:40:00,65.55,65.57,65.53,65.54,52041.0,52.9085,52.9247,52.8924,52.9005,52041.0
2017-02-10 12:45:00,65.54,65.57,65.54,65.55,155778.0,52.9005,52.9247,52.9005,52.9085,155778.0
2017-02-10 12:50:00,65.55,65.56,65.51,65.52,105989.0,52.9085,52.9166,52.8763,52.8843,105989.0
2017-02-10 12:55:00,65.52,65.56,65.51,65.53,70911.0,52.8843,52.9166,52.8763,52.8924,70911.0
2017-02-10 13:00:00,65.53,65.56,65.51,65.51,36510.0,52.8924,52.9166,52.8763,52.8763,36510.0
2017-02-10 13:05:00,65.52,65.55,65.51,65.53,39193.0,52.8843,52.9085,52.8763,52.8924,39193.0
2017-02-10 13:10:00,65.53,65.56,65.51,65.54,31463.0,52.8924,52.9166,52.8763,52.9005,31463.0
2017-02-10 13:15:00,65.55,65.59,65.53,65.56,74053.0,52.9085,52.9408,52.8924,52.9166,74053.0
2017-02-10 13:20:00,65.56,65.57,65.53,65.56,52682.0,52.9166,52.9247,52.8924,52.9166,52682.0
2017-02-10 13:25:00,65.56,65.56,65.53,65.55,33476.0,52.9166,52.9166,52.8924,52.9085,33476.0
2017-02-10 13:30:00,65.55,65.57,65.54,65.56,49424.0,52.9085,52.9247,52.9005,52.9166,49424.0
2017-02-10 13:35:00,65.55,65.56,65.51,65.54,55252.0,52.9085,52.9166,52.8763,52.9005,55252.0
2017-02-10 13:40:00,65.55,65.68,65.55,65.65,161449.0,52.9085,53.0135,52.9085,52.9893,161449.0
2017-02-10 13:45:00,65.66,65.76,65.65,65.72,54027.0,52.9973,53.078,52.9893,53.0458,54027.0
2017-02-10 13:50:00,65.72,65.72,65.58,65.63,119865.0,53.0458,53.0458,52.9328,52.9731,119865.0
2017-02-10 13:55:00,65.63,65.65,65.61,65.61,21443.0,52.9731,52.9893,52.957,52.957,21443.0
2017-02-10 14:00:00,65.61,65.62,65.58,65.59,23144.0,52.957,52.965,52.9328,52.9408,23144.0
2017-02-10 14:05:00,65.59,65.64,65.58,65.62,32847.0,52.9408,52.9812,52.9328,52.965,32847.0
2017-02-10 14:10:00,65.62,65.63,65.58,65.62,39399.0,52.965,52.9731,52.9328,52.965,39399.0
2017-02-10 14:15:00,65.62,65.7,65.61,65.67,38874.0,52.965,53.0296,52.957,53.0054,38874.0
2017-02-10 14:20:00,65.67,65.71,65.65,65.66,45026.0,53.0054,53.0377,52.9893,52.9973,45026.0
2017-02-10 14:25:00,65.65,65.69,65.65,65.68,42873.0,52.9893,53.0215,52.9893,53.0135,42873.0
2017-02-10 14:30:00,65.69,65.73,65.67,65.72,100137.0,53.0215,53.0538,53.0054,53.0458,100137.0
2017-02-10 14:35:00,65.73,65.75,65.68,65.72,66986.0,53.0538,53.07,53.0135,53.0458,66986.0
2017-02-10 14:40:00,65.73,65.73,65.69,65.73,30984.0,53.0538,53.0538,53.0215,53.0538,30984.0
2017-02-10 14:45:00,65.73,65.82,65.72,65.77,44187.0,53.0538,53.1265,53.0458,53.0861,44187.0
2017-02-10 14:50:00,65.77,65.81,65.71,65.77,44922.0,53.0861,53.1184,53.0377,53.0861,44922.0
2017-02-10 14:55:00,65.77,65.77,65.71,65.72,42582.0,53.0861,53.0861,53.0377,53.0458,42582.0
2017-02-10 15:00:00,65.73,65.74,65.69,65.74,41183.0,53.0538,53.0619,53.0215,53.0619,41183.0
2017-02-10 15:05:00,65.73,65.74,65.69,65.7,24200.0,53.0538,53.0619,53.0215,53.0296,24200.0
2017-02-10 15:10:00,65.69,65.75,65.68,65.75,27906.0,53.0215,53.07,53.0135,53.07,27906.0
2017-02-10 15:15:00,65.75,65.8,65.72,65.8,48632.0,53.07,53.1103,53.0458,53.1103,48632.0
2017-02-10 15:20:00,65.79,65.8,65.71,65.71,36325.0,53.1023,53.1103,53.0377,53.0377,36325.0
2017-02-10 15:25:00,65.71,65.72,65.69,65.7,18858.0,53.0377,53.0458,53.0215,53.0296,18858.0
2017-02-10 15:30:00,65.71,65.77,65.7,65.74,58861.0,53.0377,53.0861,53.0296,53.0619,58861.0
2017-02-10 15:35:00,65.75,65.88,65.73,65.8,99325.0,53.07,53.1749,53.0538,53.1103,99325.0
2017-02-10 15:40:00,65.8,65.8,65.74,65.76,68950.0,53.1103,53.1103,53.0619,53.078,68950.0
2017-02-10 15:45:00,65.76,65.76,65.65,65.65,123537.0,53.078,53.078,52.9893,52.9893,123537.0
2017-02-10 15:50:00,65.66,65.68,65.6,65.63,125796.0,52.9973,53.0135,52.9489,52.9731,125796.0
2017-02-10 15:55:00,65.62,65.64,65.59,65.62,155819.0,52.965,52.9812,52.9408,52.965,155819.0
2017-02-13 09:30:00,65.74,65.95,65.65,65.87,136505.0,53.0619,53.2314,52.9893,53.1668,136505.0
2017-02-13 09:35:00,65.86,66.05,65.85,66.05,39833.0,53.1588,53.3121,53.1507,53.3121,39833.0
2017-02-13 09:40:00,66.03,66.2,66.02,66.07,57142.0,53.296,53.4332,53.2879,53.3283,57142.0
2017-02-13 09:45:00,66.07,66.17,66.06,66.09,45932.0,53.3283,53.409,53.3202,53.3444,45932.0
2017-02-13 09:50:00,66.09,66.1,66.03,66.06,34453.0,53.3444,53.3525,53.296,53.3202,34453.0
2017-02-13 09:55:00,66.07,66.07,65.95,66.04,49719.0,53.3283,53.3283,53.2314,53.304,49719.0
2017-02-13 10:00:00,66.04,66.05,65.96,66.04,57737.0,53.304,53.3121,53.2395,53.304,57737.0
2017-02-13 10:05:00,66.05,66.1,66.04,66.07,77573.0,53.3121,53.3525,53.304,53.3283,77573.0
2017-02-13 10:10:00,66.07,66.08,66.03,66.05,47097.0,53.3283,53.3363,53.296,53.3121,47097.0
2017-02-13 10:15:00,66.04,66.06,65.99,66.03,38501.0,53.304,53.3202,53.2637,53.296,38501.0
2017-02-13 10:20:00,66.03,66.06,66.01,66.04,40513.0,53.296,53.3202,53.2798,53.304,40513.0
2017-02-13 10:25:00,66.04,66.05,66.0,66.05,30855.0,53.304,53.3121,53.2718,53.3121,30855.0
2017-02-13 10:30:00,66.06,66.13,66.03,66.12,54088.0,53.3202,53.3767,53.296,53.3686,54088.0
2017-02-13 10:35:00,66.13,66.14,66.04,66.08,68649.0,53.3767,53.3848,53.304,53.3363,68649.0
2017-02-13 10:40:00,66.09,66.11,66.05,66.09,51859.0,53.3444,53.3605,53.3121,53.3444,51859.0
2017-02-13 10:45:00,66.08,66.13,66.05,66.09,59449.0,53.3363,53.3767,53.3121,53.3444,59449.0
2017-02-13 10:50:00,66.09,66.1,66.02,66.02,44133.0,53.3444,53.3525,53.2879,53.2879,44133.0
2017-02-13 10:55:00,66.02,66.07,66.02,66.03,42033.0,53.2879,53.3283,53.2879,53.296,42033.0
2017-02-13 11:00:00,66.03,66.07,66.02,66.06,35722.0,53.296,53.3283,53.2879,53.3202,35722.0
2017-02-13 11:05:00,66.06,66.06,66.0,66.02,36103.0,53.3202,53.3202,53.2718,53.2879,36103.0
2017-02-13 11:10:00,66.02,66.02,65.98,65.98,41754.0,53.2879,53.2879,53.2556,53.2556,41754.0
2017-02-13 11:15:00,65.99,66.01,65.98,65.98,39392.0,53.2637,53.2798,53.2556,53.2556,39392.0
2017-02-13 11:20:00,65.98,65.99,65.95,65.96,76332.0,53.2556,53.2637,53.2314,53.2395,76332.0
2017-02-13 11:25:00,65.95,66.03,65.94,66.02,80868.0,53.2314,53.296,53.2233,53.2879,80868.0
2017-02-13 11:30:00,66.02,66.03,65.99,66.03,40985.0,53.2879,53.296,53.2637,53.296,40985.0
2017-02-13 11:35:00,66.03,66.07,66.02,66.05,75298.0,53.296,53.3283,53.2879,53.3121,75298.0
2017-02-13 11:40:00,66.04,66.04,66.0,66.02,104281.0,53.304,53.304,53.2718,53.2879,104281.0
2017-02-13 11:45:00,66.01,66.03,65.94,65.95,66451.0,53.2798,53.296,53.2233,53.2314,66451.0
2017-02-13 11:50:00,65.96,65.99,65.94,65.96,22193.0,53.2395,53.2637,53.2233,53.2395,22193.0
2017-02-13 11:55:00,65.97,65.97,65.89,65.94,50225.0,53.2475,53.2475,53.183,53.2233,50225.0
2017-02-13 12:00:00,65.94,65.98,65.94,65.96,13067.0,53.2233,53.2556,53.2233,53.2395,13067.0
2017-02-13 12:05:00,65.97,66.02,65.95,66.01,28244.0,53.2475,53.2879,53.2314,53.2798,28244.0
2017-02-13 12:10:00,66.01,66.03,66.0,66.01,39229.0,53.2798,53.296,53.2718,53.2798,39229.0
2017-02-13 12:15:00,66.01,66.02,65.99,66.01,34441.0,53.2798,53.2879,53.2637,53.2798,34441.0
2017-02-13 12:20:00,66.01,66.02,65.99,66.0,11785.0,53.2798,53.2879,53.2637,53.2718,11785.0
2017-02-13 12:25:00,66.01,66.03,65.99,66.02,18022.0,53.2798,53.296,53.2637,53.2879,18022.0
2017-02-13 12:30:00,66.01,66.06,66.01,66.05,18879.0,53.2798,53.3202,53.2798,53.3121,18879.0
2017-02-13 12:35:00,66.06,66.07,66.04,66.06,14886.0,53.3202,53.3283,53.304,53.3202,14886.0
2017-02-13 12:40:00,66.05,66.08,66.04,66.06,31134.0,53.3121,53.3363,53.304,53.3202,31134.0
2017-02-13 12:45:00,66.06,66.1,66.05,66.09,22467.0,53.3202,53.3525,53.3121,53.3444,22467.0
2017-02-13 12:50:00,66.1,66.16,66.07,66.14,37848.0,53.3525,53.4009,53.3283,53.3848,37848.0
2017-02-13 12:55:00,66.13,66.18,66.12,66.17,24323.0,53.3767,53.417,53.3686,53.409,24323.0
2017-02-13 13:00:00,66.16,66.18,66.15,66.16,27505.0,53.4009,53.417,53.3928,53.4009,27505.0
2017-02-13 13:05:00,66.16,66.19,66.14,66.18,25735.0,53.4009,53.4251,53.3848,53.417,25735.0
2017-02-13 13:10:00,66.19,66.2,66.14,66.16,41352.0,53.4251,53.4332,53.3848,53.4009,41352.0
2017-02-13 13:15:00,66.16,66.18,66.14,66.17,30855.0,53.4009,53.417,53.3848,53.409,30855.0
2017-02-13 13:20:00,66.16,66.19,66.16,66.16,44232.0,53.4009,53.4251,53.4009,53.4009,44232.0
2017-02-13 13:25:00,66.17,66.2,66.15,66.2,42250.0,53.409,53.4332,53.3928,53.4332,42250.0
2017-02-13 13:30:00,66.2,66.3,66.19,66.26,105497.0,53.4332,53.5139,53.4251,53.4816,105497.0
2017-02-13 13:35:00,66.26,66.27,66.2,66.23,33895.0,53.4816,53.4897,53.4332,53.4574,33895.0
2017-02-13 13:40:00,66.24,66.26,66.22,66.22,19339.0,53.4655,53.4816,53.4493,53.4493,19339.0
2017-02-13 13:45:00,66.22,66.23,66.19,66.22,19300.0,53.4493,53.4574,53.4251,53.4493,19300.0
2017-02-13 13:50:00,66.22,66.26,66.2,66.25,31591.0,53.4493,53.4816,53.4332,53.4735,31591.0
2017-02-13 13:55:00,66.25,66.27,66.23,66.26,36047.0,53.4735,53.4897,53.4574,53.4816,36047.0
2017-02-13 14:00:00,66.26,66.26,66.21,66.23,26049.0,53.4816,53.4816,53.4413,53.4574,26049.0
2017-02-13 14:05:00,66.23,66.25,66.22,66.25,23083.0,53.4574,53.4735,53.4493,53.4735,23083.0
2017-02-13 14:10:00,66.25,66.25,66.22,66.23,25264.0,53.4735,53.4735,53.4493,53.4574,25264.0
2017-02-13 14:15:00,66.22,66.23,66.13,66.14,30367.0,53.4493,53.4574,53.3767,53.3848,30367.0
2017-02-13 14:20:00,66.15,66.15,66.1,66.12,17651.0,53.3928,53.3928,53.3525,53.3686,17651.0
2017-02-13 14:25:00,66.12,66.14,66.07,66.08,63244.0,53.3686,53.3848,53.3283,53.3363,63244.0
2017-02-13 14:30:00,66.08,66.16,66.07,66.15,27481.0,53.3363,53.4009,53.3283,53.3928,27481.0
2017-02-13 14:35:00,66.15,66.16,66.13,66.15,20905.0,53.3928,53.4009,53.3767,53.3928,20905.0
2017-02-13 14:40:00,66.14,66.19,66.13,66.19,28067.0,53.3848,53.4251,53.3767,53.4251,28067.0
2017-02-13 14:45:00,66.19,66.21,66.16,66.19,38952.0,53.4251,53.4413,53.4009,53.4251,38952.0
2017-02-13 14:50:00,66.19,66.24,66.17,66.17,42992.0,53.4251,53.4655,53.409,53.409,42992.0
2017-02-13 14:55:00,66.17,66.22,66.15,66.15,16431.0,53.409,53.4493,53.3928,53.3928,16431.0
2017-02-13 15:00:00,66.15,66.15,66.12,66.13,22654.0,53.3928,53.3928,53.3686,53.3767,22654.0
2017-02-13 15:05:00,66.13,66.14,66.09,66.09,27794.0,53.3767,53.3848,53.3444,53.3444,27794.0
2017-02-13 15:10:00,66.09,66.13,66.09,66.13,22815.0,53.3444,53.3767,53.3444,53.3767,22815.0
2017-02-13 15:15:00,66.13,66.15,66.11,66.11,32621.0,53.3767,53.3928,53.3605,53.3605,32621.0
2017-02-13 15:20:00,66.11,66.12,66.06,66.08,43880.0,53.3605,53.3686,53.3202,53.3363,43880.0
2017-02-13 15:25:00,66.08,66.08,66.05,66.07,61800.0,53.3363,53.3363,53.3121,53.3283,61800.0
2017-02-13 15:30:00,66.08,66.09,66.06,66.08,35449.0,53.3363,53.3444,53.3202,53.3363,35449.0
2017-02-13 15:35:00,66.07,66.25,66.07,66.24,102931.0,53.3283,53.4735,53.3283,53.4655,102931.0
2017-02-13 15:40:00,66.25,66.25,66.17,66.17,105423.0,53.4735,53.4735,53.409,53.409,105423.0
2017-02-13 15:45:00,66.17,66.21,66.17,66.19,113345.0,53.409,53.4413,53.409,53.4251,113345.0
2017-02-13 15:50:00,66.19,66.2,66.08,66.08,148409.0,53.4251,53.4332,53.3363,53.3363,148409.0
2017-02-13 15:55:00,66.09,66.15,66.07,66.13,305949.0,53.3444,53.3928,53.3283,53.3767,305949.0
2017-02-14 09:30:00,66.5,66.57,66.31,66.47,155682.0,53.6753,53.7318,53.522,53.6511,155682.0
2017-02-14 09:35:00,66.48,66.65,66.45,66.57,111829.0,53.6592,53.7964,53.635,53.7318,111829.0
2017-02-14 09:40:00,66.57,66.64,66.43,66.43,62039.0,53.7318,53.7883,53.6188,53.6188,62039.0
2017-02-14 09:45:00,66.42,66.44,66.26,66.35,89579.0,53.6108,53.6269,53.4816,53.5543,89579.0
2017-02-14 09:50:00,66.36,66.5,66.36,66.49,37990.0,53.5623,53.6753,53.5623,53.6673,37990.0
2017-02-14 09:55:00,66.49,66.49,66.37,66.46,39219.0,53.6673,53.6673,53.5704,53.643,39219.0
2017-02-14 10:00:00,66.47,66.6,66.44,66.5,49922.0,53.6511,53.756,53.6269,53.6753,49922.0
2017-02-14 10:05:00,66.51,66.68,66.49,66.67,55619.0,53.6834,53.8206,53.6673,53.8125,55619.0
2017-02-14 10:10:00,66.67,66.82,66.66,66.8,99062.0,53.8125,53.9336,53.8045,53.9175,99062.0
2017-02-14 10:15:00,66.8,66.91,66.8,66.9,48971.0,53.9175,54.0063,53.9175,53.9982,48971.0
2017-02-14 10:20:00,66.9,66.93,66.72,66.74,113607.0,53.9982,54.0224,53.8529,53.869,113607.0
2017-02-14 10:25:00,66.74,66.74,66.63,66.73,45135.0,53.869,53.869,53.7803,53.861,45135.0
2017-02-14 10:30:00,66.73,66.8,66.67,66.77,44469.0,53.861,53.9175,53.8125,53.8933,44469.0
2017-02-14 10:35:00,66.76,66.77,66.64,66.74,52169.0,53.8852,53.8933,53.7883,53.869,52169.0
2017-02-14 10:40:00,66.74,66.76,66.63,66.65,47071.0,53.869,53.8852,53.7803,53.7964,47071.0
2017-02-14 10:45:00,66.64,66.75,66.63,66.73,80707.0,53.7883,53.8771,53.7803,53.861,80707.0
2017-02-14 10:50:00,66.72,66.79,66.7,66.72,51055.0,53.8529,53.9094,53.8368,53.8529,51055.0
2017-02-14 10:55:00,66.71,66.76,66.68,66.72,36132.0,53.8448,53.8852,53.8206,53.8529,36132.0
2017-02-14 11:00:00,66.71,66.72,66.65,66.66,51540.0,53.8448,53.8529,53.7964,53.8045,51540.0
2017-02-14 11:05:00,66.65,66.65,66.53,66.6,60097.0,53.7964,53.7964,53.6995,53.756,60097.0
2017-02-14 11:10:00,66.61,66.64,66.53,66.6,67906.0,53.7641,53.7883,53.6995,53.756,67906.0
2017-02-14 11:15:00,66.6,66.66,66.55,66.66,73725.0,53.756,53.8045,53.7157,53.8045,73725.0
2017-02-14 11:20:00,66.66,66.72,66.6,66.65,53449.0,53.8045,53.8529,53.756,53.7964,53449.0
2017-02-14 11:25:00,66.65,66.66,66.61,66.63,36194.0,53.7964,53.8045,53.7641,53.7803,36194.0
2017-02-14 11:30:00,66.63,66.65,66.61,66.64,57907.0,53.7803,53.7964,53.7641,53.7883,57907.0
2017-02-14 11:35:00,66.63,66.63,66.5,66.52,70834.0,53.7803,53.7803,53.6753,53.6915,70834.0
2017-02-14 11:40:00,66.51,66.52,66.47,66.5,33387.0,53.6834,53.6915,53.6511,53.6753,33387.0
2017-02-14 11:45:00,66.49,66.53,66.45,66.51,36298.0,53.6673,53.6995,53.635,53.6834,36298.0
2017-02-14 11:50:00,66.51,66.61,66.49,66.57,106553.0,53.6834,53.7641,53.6673,53.7318,106553.0
2017-02-14 11:55:00,66.56,66.63,66.53,66.53,50318.0,53.7238,53.7803,53.6995,53.6995,50318.0
2017-02-14 12:00:00,66.53,66.61,66.48,66.6,61548.0,53.6995,53.7641,53.6592,53.756,61548.0
2017-02-14 12:05:00,66.6,66.61,66.56,66.57,19317.0,53.756,53.7641,53.7238,53.7318,19317.0
2017-02-14 12:10:00,66.58,66.59,66.54,66.54,39195.0,53.7399,53.748,53.7076,53.7076,39195.0
2017-02-14 12:15:00,66.54,66.58,66.54,66.58,15623.0,53.7076,53.7399,53.7076,53.7399,15623.0
2017-02-14 12:20:00,66.57,66.64,66.57,66.59,28999.0,53.7318,53.7883,53.7318,53.748,28999.0
2017-02-14 12:25:00,66.59,66.63,66.59,66.61,16458.0,53.748,53.7803,53.748,53.7641,16458.0
2017-02-14 12:30:00,66.61,66.63,66.59,66.61,51655.0,53.7641,53.7803,53.748,53.7641,51655.0
2017-02-14 12:35:00,66.62,66.64,66.59,66.6,22635.0,53.7722,53.7883,53.748,53.756,22635.0
2017-02-14 12:40:00,66.6,66.62,66.59,66.59,54335.0,53.756,53.7722,53.748,53.748,54335.0
2017-02-14 12:45:00,66.6,66.6,66.53,66.56,40951.0,53.756,53.756,53.6995,53.7238,40951.0
2017-02-14 12:50:00,66.56,66.59,66.47,66.48,73693.0,53.7238,53.748,53.6511,53.6592,73693.0
2017-02-14 12:55:00,66.49,66.55,66.48,66.53,76268.0,53.6673,53.7157,53.6592,53.6995,76268.0
2017-02-14 13:00:00,66.53,66.63,66.52,66.57,145151.0,53.6995,53.7803,53.6915,53.7318,145151.0
2017-02-14 13:05:00,66.58,66.59,66.49,66.5,133315.0,53.7399,53.748,53.6673,53.6753,133315.0
2017-02-14 13:10:00,66.5,66.55,66.48,66.55,122891.0,53.6753,53.7157,53.6592,53.7157,122891.0
2017-02-14 13:15:00,66.56,66.59,66.51,66.55,86249.0,53.7238,53.748,53.6834,53.7157,86249.0
2017-02-14 13:20:00,66.55,66.58,66.53,66.58,54061.0,53.7157,53.7399,53.6995,53.7399,54061.0
2017-02-14 13:25:00,66.57,66.62,66.54,66.6,72775.0,53.7318,53.7722,53.7076,53.756,72775.0
2017-02-14 13:30:00,66.59,66.65,66.59,66.64,62621.0,53.748,53.7964,53.748,53.7883,62621.0
2017-02-14 13:35:00,66.64,66.68,66.62,66.65,67132.0,53.7883,53.8206,53.7722,53.7964,67132.0
2017-02-14 13:40:00,66.66,66.73,66.65,66.7,87326.0,53.8045,53.861,53.7964,53.8368,87326.0
2017-02-14 13:45:00,66.7,66.71,66.68,66.69,42280.0,53.8368,53.8448,53.8206,53.8287,42280.0
2017-02-14 13:50:00,66.69,66.72,66.67,66.72,200599.0,53.8287,53.8529,53.8125,53.8529,200599.0
2017-02-14 13:55:00,66.72,66.72,66.62,66.63,124792.0,53.8529,53.8529,53.7722,53.7803,124792.0
2017-02-14 14:00:00,66.63,66.68,66.6,66.65,39684.0,53.7803,53.8206,53.756,53.7964,39684.0
2017-02-14 14:05:00,66.66,66.71,66.66,66.66,69519.0,53.8045,53.8448,53.8045,53.8045,69519.0
2017-02-14 14:10:00,66.67,66.7,66.66,66.69,42375.0,53.8125,53.8368,53.8045,53.8287,42375.0
2017-02-14 14:15:00,66.68,66.81,66.66,66.8,75553.0,53.8206,53.9256,53.8045,53.9175,75553.0
2017-02-14 14:20:00,66.81,66.81,66.71,66.8,57575.0,53.9256,53.9256,53.8448,53.9175,57575.0
2017-02-14 14:25:00,66.8,66.8,66.71,66.73,129228.0,53.9175,53.9175,53.8448,53.861,129228.0
2017-02-14 14:30:00,66.73,66.73,66.66,66.7,40697.0,53.861,53.861,53.8045,53.8368,40697.0
2017-02-14 14:35:00,66.7,66.71,66.67,66.69,55636.0,53.8368,53.8448,53.8125,53.8287,55636.0
2017-02-14 14:40:00,66.69,66.74,66.68,66.7,36399.0,53.8287,53.869,53.8206,53.8368,36399.0
2017-02-14 14:45:00,66.7,66.71,66.68,66.71,27904.0,53.8368,53.8448,53.8206,53.8448,27904.0
2017-02-14 14:50:00,66.71,66.77,66.66,66.76,76086.0,53.8448,53.8933,53.8045,53.8852,76086.0
2017-02-14 14:55:00,66.76,66.87,66.71,66.87,60172.0,53.8852,53.974,53.8448,53.974,60172.0
2017-02-14 15:00:00,66.87,66.87,66.83,66.85,52732.0,53.974,53.974,53.9417,53.9578,52732.0
2017-02-14 15:05:00,66.85,66.9,66.84,66.85,74924.0,53.9578,53.9982,53.9498,53.9578,74924.0
2017-02-14 15:10:00,66.85,66.88,66.77,66.87,55661.0,53.9578,53.9821,53.8933,53.974,55661.0
2017-02-14 15:15:00,66.87,66.91,66.83,66.87,76341.0,53.974,54.0063,53.9417,53.974,76341.0
2017-02-14 15:20:00,66.87,66.89,66.83,66.84,104830.0,53.974,53.9901,53.9417,53.9498,104830.0
2017-02-14 15:25:00,66.85,66.85,66.76,66.77,70482.0,53.9578,53.9578,53.8852,53.8933,70482.0
2017-02-14 15:30:00,66.77,66.9,66.76,66.89,116657.0,53.8933,53.9982,53.8852,53.9901,116657.0
2017-02-14 15:35:00,66.9,66.91,66.79,66.81,179655.0,53.9982,54.0063,53.9094,53.9256,179655.0
2017-02-14 15:40:00,66.81,66.85,66.79,66.84,156972.0,53.9256,53.9578,53.9094,53.9498,156972.0
2017-02-14 15:45:00,66.84,66.9,66.79,66.82,187703.0,53.9498,53.9982,53.9094,53.9336,187703.0
2017-02-14 15:50:00,66.82,66.88,66.75,66.75,300944.0,53.9336,53.9821,53.8771,53.8771,300944.0
2017-02-14 15:55:00,66.76,66.87,66.69,66.87,463739.0,53.8852,53.974,53.8287,53.974,463739.0
2017-02-15 09:30:00,62.55,62.99,61.33,61.87,2304322.0,50.4871,50.8422,49.5024,49.9382,2304322.0
2017-02-15 09:35:00,61.82,62.05,61.47,61.79,1614847.0,49.8979,50.0835,49.6154,49.8737,1614847.0
2017-02-15 09:40:00,61.81,61.84,61.16,61.56,1425076.0,49.8898,49.914,49.3652,49.688,1425076.0
2017-02-15 09:45:00,61.57,61.69,61.05,61.25,919488.0,49.6961,49.793,49.2764,49.4378,919488.0
2017-02-15 09:50:00,61.23,61.35,61.0,61.12,804033.0,49.4217,49.5185,49.236,49.3329,804033.0
2017-02-15 09:55:00,61.12,61.22,60.9,60.95,830843.0,49.3329,49.4136,49.1553,49.1957,830843.0
2017-02-15 10:00:00,60.95,60.95,60.6,60.61,947817.0,49.1957,49.1957,48.9132,48.9212,947817.0
2017-02-15 10:05:00,60.62,60.77,60.51,60.68,1042922.0,48.9293,49.0504,48.8405,48.9777,1042922.0
2017-02-15 10:10:00,60.68,60.73,60.41,60.67,957910.0,48.9777,49.0181,48.7598,48.9697,957910.0
2017-02-15 10:15:00,60.68,60.89,60.52,60.85,860731.0,48.9777,49.1472,48.8486,49.1149,860731.0
2017-02-15 10:20:00,60.84,61.05,60.78,60.85,778393.0,49.1069,49.2764,49.0584,49.1149,778393.0
2017-02-15 10:25:00,60.85,61.03,60.7,60.94,442608.0,49.1149,49.2602,48.9939,49.1876,442608.0
2017-02-15 10:30:00,60.94,61.12,60.88,60.97,497339.0,49.1876,49.3329,49.1392,49.2118,497339.0
2017-02-15 10:35:00,60.96,60.97,60.75,60.86,418763.0,49.2037,49.2118,49.0342,49.123,418763.0
2017-02-15 10:40:00,60.86,60.86,60.7,60.77,341776.0,49.123,49.123,48.9939,49.0504,341776.0
2017-02-15 10:45:00,60.77,61.09,60.76,61.01,440802.0,49.0504,49.3087,49.0423,49.2441,440802.0
2017-02-15 10:50:00,61.0,61.1,60.82,60.85,316661.0,49.236,49.3167,49.0907,49.1149,316661.0
2017-02-15 10:55:00,60.85,61.0,60.85,60.86,252486.0,49.1149,49.236,49.1149,49.123,252486.0
2017-02-15 11:00:00,60.85,60.88,60.75,60.87,233201.0,49.1149,49.1392,49.0342,49.1311,233201.0
2017-02-15 11:05:00,60.87,61.0,60.86,60.96,342572.0,49.1311,49.236,49.123,49.2037,342572.0
2017-02-15 11:10:00,60.96,60.99,60.92,60.95,217213.0,49.2037,49.2279,49.1714,49.1957,217213.0
2017-02-15 11:15:00,60.95,61.23,60.94,61.15,468822.0,49.1957,49.4217,49.1876,49.3571,468822.0
2017-02-15 11:20:00,61.17,61.17,60.98,61.04,582238.0,49.3732,49.3732,49.2199,49.2683,582238.0
2017-02-15 11:25:00,61.04,61.2,61.02,61.19,351337.0,49.2683,49.3975,49.2522,49.3894,351337.0
2017-02-15 11:30:00,61.18,61.27,61.09,61.14,406451.0,49.3813,49.454,49.3087,49.349,406451.0
2017-02-15 11:35:00,61.13,61.14,61.02,61.04,366264.0,49.341,49.349,49.2522,49.2683,366264.0
2017-02-15 11:40:00,61.04,61.07,60.85,60.88,381555.0,49.2683,49.2925,49.1149,49.1392,381555.0
2017-02-15 11:45:00,60.88,61.0,60.86,60.98,198424.0,49.1392,49.236,49.123,49.2199,198424.0
2017-02-15 11:50:00,60.98,61.04,60.93,61.03,230505.0,49.2199,49.2683,49.1795,49.2602,230505.0
2017-02-15 11:55:00,61.03,61.15,61.03,61.13,250795.0,49.2602,49.3571,49.2602,49.341,250795.0
2017-02-15 12:00:00,61.13,61.26,61.06,61.12,427262.0,49.341,49.4459,49.2844,49.3329,427262.0
2017-02-15 12:05:00,61.12,61.14,61.09,61.13,185475.0,49.3329,49.349,49.3087,49.341,185475.0
2017-02-15 12:10:00,61.12,61.13,61.0,61.05,484440.0,49.3329,49.341,49.236,49.2764,484440.0
2017-02-15 12:15:00,61.05,61.09,60.97,61.05,534617.0,49.2764,49.3087,49.2118,49.2764,534617.0
2017-02-15 12:20:00,61.05,61.13,61.01,61.07,190089.0,49.2764,49.341,49.2441,49.2925,190089.0
2017-02-15 12:25:00,61.07,61.12,61.06,61.11,335612.0,49.2925,49.3329,49.2844,49.3248,335612.0
2017-02-15 12:30:00,61.1,61.12,61.06,61.09,286819.0,49.3167,49.3329,49.2844,49.3087,286819.0
2017-02-15 12:35:00,61.09,61.09,61.0,61.0,191852.0,49.3087,49.3087,49.236,49.236,191852.0
2017-02-15 12:40:00,61.01,61.03,60.86,60.98,399666.0,49.2441,49.2602,49.123,49.2199,399666.0
2017-02-15 12:45:00,60.98,61.01,60.93,60.93,201543.0,49.2199,49.2441,49.1795,49.1795,201543.0
2017-02-15 12:50:00,60.93,60.98,60.91,60.96,171660.0,49.1795,49.2199,49.1634,49.2037,171660.0
2017-02-15 12:55:00,60.96,60.96,60.86,60.89,221081.0,49.2037,49.2037,49.123,49.1472,221081.0
2017-02-15 13:00:00,60.89,60.94,60.87,60.92,190558.0,49.1472,49.1876,49.1311,49.1714,190558.0
2017-02-15 13:05:00,60.91,60.92,60.72,60.77,338884.0,49.1634,49.1714,49.01,49.0504,338884.0
2017-02-15 13:10:00,60.77,60.78,60.67,60.72,292568.0,49.0504,49.0584,48.9697,49.01,292568.0
2017-02-15 13:15:00,60.72,60.74,60.69,60.7,182843.0,49.01,49.0262,48.9858,48.9939,182843.0
2017-02-15 13:20:00,60.7,60.71,60.67,60.68,125438.0,48.9939,49.0019,48.9697,48.9777,125438.0
2017-02-15 13:25:00,60.68,60.95,60.61,60.69,345588.0,48.9777,49.1957,48.9212,48.9858,345588.0
2017-02-15 13:30:00,60.69,60.75,60.61,60.66,333791.0,48.9858,49.0342,48.9212,48.9616,333791.0
2017-02-15 13:35:00,60.66,60.77,60.65,60.74,163891.0,48.9616,49.0504,48.9535,49.0262,163891.0
2017-02-15 13:40:00,60.75,60.79,60.71,60.74,152447.0,49.0342,49.0665,49.0019,49.0262,152447.0
2017-02-15 13:45:00,60.74,60.74,60.63,60.67,258271.0,49.0262,49.0262,48.9374,48.9697,258271.0
2017-02-15 13:50:00,60.66,60.76,60.62,60.74,191573.0,48.9616,49.0423,48.9293,49.0262,191573.0
2017-02-15 13:55:00,60.74,60.82,60.73,60.75,170299.0,49.0262,49.0907,49.0181,49.0342,170299.0
2017-02-15 14:00:00,60.76,60.83,60.72,60.79,158222.0,49.0423,49.0988,49.01,49.0665,158222.0
2017-02-15 14:05:00,60.79,60.79,60.74,60.74,127328.0,49.0665,49.0665,49.0262,49.0262,127328.0
2017-02-15 14:10:00,60.75,60.85,60.74,60.79,244588.0,49.0342,49.1149,49.0262,49.0665,244588.0
2017-02-15 14:15:00,60.8,60.8,60.68,60.75,210617.0,49.0746,49.0746,48.9777,49.0342,210617.0
2017-02-15 14:20:00,60.75,60.78,60.7,60.75,262218.0,49.0342,49.0584,48.9939,49.0342,262218.0
2017-02-15 14:25:00,60.75,60.84,60.74,60.82,174223.0,49.0342,49.1069,49.0262,49.0907,174223.0
2017-02-15 14:30:00,60.82,60.87,60.76,60.84,257739.0,49.0907,49.1311,49.0423,49.1069,257739.0
2017-02-15 14:35:00,60.84,60.85,60.76,60.77,214820.0,49.1069,49.1149,49.0423,49.0504,214820.0
2017-02-15 14:40:00,60.77,60.86,60.76,60.8,173231.0,49.0504,49.123,49.0423,49.0746,173231.0
2017-02-15 14:45:00,60.8,60.81,60.66,60.71,392820.0,49.0746,49.0827,48.9616,49.0019,392820.0
2017-02-15 14:50:00,60.7,60.78,60.69,60.72,235731.0,48.9939,49.0584,48.9858,49.01,235731.0
2017-02-15 14:55:00,60.72,60.73,60.69,60.73,137921.0,49.01,49.0181,48.9858,49.0181,137921.0
2017-02-15 15:00:00,60.73,60.76,60.67,60.68,287864.0,49.0181,49.0423,48.9697,48.9777,287864.0
2017-02-15 15:05:00,60.68,60.69,60.66,60.68,304466.0,48.9777,48.9858,48.9616,48.9777,304466.0
2017-02-15 15:10:00,60.68,60.79,60.67,60.79,197896.0,48.9777,49.0665,48.9697,49.0665,197896.0
2017-02-15 15:15:00,60.79,60.85,60.77,60.8,344948.0,49.0665,49.1149,49.0504,49.0746,344948.0
2017-02-15 15:20:00,60.81,60.9,60.8,60.89,395591.0,49.0827,49.1553,49.0746,49.1472,395591.0
2017-02-15 15:25:00,60.89,60.92,60.81,60.83,336121.0,49.1472,49.1714,49.0827,49.0988,336121.0
2017-02-15 15:30:00,60.83,60.95,60.82,60.95,699132.0,49.0988,49.1957,49.0907,49.1957,699132.0
2017-02-15 15:35:00,60.94,61.01,60.91,60.96,495168.0,49.1876,49.2441,49.1634,49.2037,495168.0
2017-02-15 15:40:00,60.96,60.97,60.73,60.75,669990.0,49.2037,49.2118,49.0181,49.0342,669990.0
2017-02-15 15:45:00,60.75,60.82,60.7,60.77,669855.0,49.0342,49.0907,48.9939,49.0504,669855.0
2017-02-15 15:50:00,60.76,60.82,60.72,60.82,590387.0,49.0423,49.0907,49.01,49.0907,590387.0
2017-02-15 15:55:00,60.82,60.92,60.77,60.85,1737589.0,49.0907,49.1714,49.0504,49.1149,1737589.0
2017-02-16 09:30:00,60.8,61.5,60.7,61.43,612327.0,49.0746,49.6396,48.9939,49.5831,612327.0
2017-02-16 09:35:00,61.42,61.7,61.39,61.56,488225.0,49.575,49.801,49.5508,49.688,488225.0
2017-02-16 09:40:00,61.57,61.69,61.5,61.56,272703.0,49.6961,49.793,49.6396,49.688,272703.0
2017-02-16 09:45:00,61.52,61.54,61.28,61.44,272585.0,49.6557,49.6719,49.462,49.5912,272585.0
2017-02-16 09:50:00,61.43,61.58,61.39,61.58,166920.0,49.5831,49.7042,49.5508,49.7042,166920.0
2017-02-16 09:55:00,61.58,61.62,61.5,61.51,152528.0,49.7042,49.7365,49.6396,49.6477,152528.0
2017-02-16 10:00:00,61.51,61.56,61.45,61.56,165757.0,49.6477,49.688,49.5992,49.688,165757.0
2017-02-16 10:05:00,61.55,61.74,61.52,61.7,271559.0,49.68,49.8333,49.6557,49.801,271559.0
2017-02-16 10:10:00,61.7,61.78,61.66,61.66,333363.0,49.801,49.8656,49.7687,49.7687,333363.0
2017-02-16 10:15:00,61.67,61.77,61.65,61.75,178880.0,49.7768,49.8575,49.7607,49.8414,178880.0
2017-02-16 10:20:00,61.75,61.88,61.75,61.88,211475.0,49.8414,49.9463,49.8414,49.9463,211475.0
2017-02-16 10:25:00,61.88,61.9,61.74,61.76,259345.0,49.9463,49.9625,49.8333,49.8495,259345.0
2017-02-16 10:30:00,61.76,61.93,61.75,61.93,304154.0,49.8495,49.9867,49.8414,49.9867,304154.0
2017-02-16 10:35:00,61.93,61.94,61.88,61.92,139236.0,49.9867,49.9947,49.9463,49.9786,139236.0
2017-02-16 10:40:00,61.91,61.94,61.78,61.78,184477.0,49.9705,49.9947,49.8656,49.8656,184477.0
2017-02-16 10:45:00,61.78,61.82,61.75,61.79,239108.0,49.8656,49.8979,49.8414,49.8737,239108.0
2017-02-16 10:50:00,61.79,61.86,61.65,61.7,282803.0,49.8737,49.9302,49.7607,49.801,282803.0
2017-02-16 10:55:00,61.7,61.8,61.68,61.79,105568.0,49.801,49.8817,49.7849,49.8737,105568.0
2017-02-16 11:00:00,61.79,61.89,61.78,61.88,161893.0,49.8737,49.9544,49.8656,49.9463,161893.0
2017-02-16 11:05:00,61.88,61.95,61.87,61.93,174374.0,49.9463,50.0028,49.9382,49.9867,174374.0
2017-02-16 11:10:00,61.93,62.02,61.9,62.02,200833.0,49.9867,50.0593,49.9625,50.0593,200833.0
2017-02-16 11:15:00,62.01,62.14,62.01,62.08,182427.0,50.0512,50.1562,50.0512,50.1077,182427.0
2017-02-16 11:20:00,62.08,62.18,62.08,62.16,164075.0,50.1077,50.1885,50.1077,50.1723,164075.0
2017-02-16 11:25:00,62.16,62.22,62.13,62.21,234806.0,50.1723,50.2207,50.1481,50.2127,234806.0
2017-02-16 11:30:00,62.22,62.22,62.15,62.2,106067.0,50.2207,50.2207,50.1642,50.2046,106067.0
2017-02-16 11:35:00,62.21,62.21,62.1,62.14,139019.0,50.2127,50.2127,50.1239,50.1562,139019.0
2017-02-16 11:40:00,62.15,62.17,62.12,62.15,201966.0,50.1642,50.1804,50.14,50.1642,201966.0
2017-02-16 11:45:00,62.15,62.36,62.14,62.25,173117.0,50.1642,50.3337,50.1562,50.245,173117.0
2017-02-16 11:50:00,62.29,62.39,62.25,62.36,212713.0,50.2772,50.358,50.245,50.3337,212713.0
2017-02-16 11:55:00,62.36,62.42,62.34,62.42,123575.0,50.3337,50.3822,50.3176,50.3822,123575.0
2017-02-16 12:00:00,62.42,62.42,62.33,62.36,108432.0,50.3822,50.3822,50.3095,50.3337,108432.0
2017-02-16 12:05:00,62.36,62.36,62.28,62.29,116009.0,50.3337,50.3337,50.2692,50.2772,116009.0
2017-02-16 12:10:00,62.3,62.36,62.29,62.32,98804.0,50.2853,50.3337,50.2772,50.3015,98804.0
2017-02-16 12:15:00,62.32,62.35,62.31,62.34,61641.0,50.3015,50.3257,50.2934,50.3176,61641.0
2017-02-16 12:20:00,62.34,62.4,62.33,62.38,62483.0,50.3176,50.366,50.3095,50.3499,62483.0
2017-02-16 12:25:00,62.38,62.58,62.38,62.58,149324.0,50.3499,50.5113,50.3499,50.5113,149324.0
2017-02-16 12:30:00,62.58,62.58,62.51,62.58,117618.0,50.5113,50.5113,50.4548,50.5113,117618.0
2017-02-16 12:35:00,62.57,62.62,62.56,62.6,90257.0,50.5032,50.5436,50.4952,50.5275,90257.0
2017-02-16 12:40:00,62.59,62.62,62.58,62.6,80615.0,50.5194,50.5436,50.5113,50.5275,80615.0
2017-02-16 12:45:00,62.6,62.66,62.6,62.65,87990.0,50.5275,50.5759,50.5275,50.5678,87990.0
2017-02-16 12:50:00,62.64,62.67,62.63,62.63,88357.0,50.5597,50.584,50.5517,50.5517,88357.0
2017-02-16 12:55:00,62.63,62.64,62.58,62.59,154703.0,50.5517,50.5597,50.5113,50.5194,154703.0
2017-02-16 13:00:00,62.58,62.6,62.55,62.55,141785.0,50.5113,50.5275,50.4871,50.4871,141785.0
2017-02-16 13:05:00,62.55,62.67,62.55,62.67,223962.0,50.4871,50.584,50.4871,50.584,223962.0
2017-02-16 13:10:00,62.68,62.69,62.47,62.47,137301.0,50.592,50.6001,50.4225,50.4225,137301.0
2017-02-16 13:15:00,62.47,62.5,62.44,62.45,79096.0,50.4225,50.4467,50.3983,50.4064,79096.0
2017-02-16 13:20:00,62.46,62.48,62.37,62.38,74475.0,50.4145,50.4306,50.3418,50.3499,74475.0
2017-02-16 13:25:00,62.38,62.38,62.29,62.29,94054.0,50.3499,50.3499,50.2772,50.2772,94054.0
2017-02-16 13:30:00,62.29,62.3,62.18,62.19,107767.0,50.2772,50.2853,50.1885,50.1965,107767.0
2017-02-16 13:35:00,62.19,62.23,62.16,62.21,102511.0,50.1965,50.2288,50.1723,50.2127,102511.0
2017-02-16 13:40:00,62.21,62.21,62.06,62.08,98209.0,50.2127,50.2127,50.0916,50.1077,98209.0
2017-02-16 13:45:00,62.09,62.17,62.08,62.16,68230.0,50.1158,50.1804,50.1077,50.1723,68230.0
2017-02-16 13:50:00,62.16,62.19,62.13,62.16,62013.0,50.1723,50.1965,50.1481,50.1723,62013.0
2017-02-16 13:55:00,62.16,62.18,62.11,62.13,49050.0,50.1723,50.1885,50.132,50.1481,49050.0
2017-02-16 14:00:00,62.13,62.17,62.12,62.17,58137.0,50.1481,50.1804,50.14,50.1804,58137.0
2017-02-16 14:05:00,62.17,62.24,62.16,62.24,91288.0,50.1804,50.2369,50.1723,50.2369,91288.0
2017-02-16 14:10:00,62.23,62.27,62.18,62.22,120225.0,50.2288,50.2611,50.1885,50.2207,120225.0
2017-02-16 14:15:00,62.22,62.22,62.13,62.15,86353.0,50.2207,50.2207,50.1481,50.1642,86353.0
2017-02-16 14:20:00,62.15,62.22,62.12,62.14,166448.0,50.1642,50.2207,50.14,50.1562,166448.0
2017-02-16 14:25:00,62.14,62.18,62.12,62.13,127487.0,50.1562,50.1885,50.14,50.1481,127487.0
2017-02-16 14:30:00,62.13,62.18,62.11,62.18,41288.0,50.1481,50.1885,50.132,50.1885,41288.0
2017-02-16 14:35:00,62.18,62.21,62.16,62.17,66191.0,50.1885,50.2127,50.1723,50.1804,66191.0
2017-02-16 14:40:00,62.18,62.26,62.16,62.22,82400.0,50.1885,50.253,50.1723,50.2207,82400.0
2017-02-16 14:45:00,62.23,62.27,62.22,62.26,64588.0,50.2288,50.2611,50.2207,50.253,64588.0
2017-02-16 14:50:00,62.26,62.3,62.23,62.3,114769.0,50.253,50.2853,50.2288,50.2853,114769.0
2017-02-16 14:55:00,62.3,62.42,62.29,62.4,114664.0,50.2853,50.3822,50.2772,50.366,114664.0
2017-02-16 15:00:00,62.39,62.44,62.34,62.4,115799.0,50.358,50.3983,50.3176,50.366,115799.0
2017-02-16 15:05:00,62.41,62.42,62.37,62.4,113340.0,50.3741,50.3822,50.3418,50.366,113340.0
2017-02-16 15:10:00,62.4,62.46,62.39,62.43,111535.0,50.366,50.4145,50.358,50.3902,111535.0
2017-02-16 15:15:00,62.43,62.44,62.38,62.4,113316.0,50.3902,50.3983,50.3499,50.366,113316.0
2017-02-16 15:20:00,62.39,62.43,62.37,62.43,102055.0,50.358,50.3902,50.3418,50.3902,102055.0
2017-02-16 15:25:00,62.42,62.46,62.36,62.37,165322.0,50.3822,50.4145,50.3337,50.3418,165322.0
2017-02-16 15:30:00,62.36,62.42,62.35,62.41,156232.0,50.3337,50.3822,50.3257,50.3741,156232.0
2017-02-16 15:35:00,62.41,62.42,62.33,62.35,195596.0,50.3741,50.3822,50.3095,50.3257,195596.0
2017-02-16 15:40:00,62.36,62.36,62.29,62.36,254693.0,50.3337,50.3337,50.2772,50.3337,254693.0
2017-02-16 15:45:00,62.36,62.36,62.23,62.25,254875.0,50.3337,50.3337,50.2288,50.245,254875.0
2017-02-16 15:50:00,62.25,62.33,62.24,62.3,306918.0,50.245,50.3095,50.2369,50.2853,306918.0
2017-02-16 15:55:00,62.3,62.33,62.23,62.24,482062.0,50.2853,50.3095,50.2288,50.2369,482062.0
2017-02-17 09:30:00,62.08,62.12,62.03,62.1,460818.0,50.1077,50.14,50.0674,50.1239,460818.0
2017-02-17 09:35:00,62.08,62.1,61.88,62.01,242679.0,50.1077,50.1239,49.9463,50.0512,242679.0
2017-02-17 09:40:00,62.01,62.14,61.99,62.12,151914.0,50.0512,50.1562,50.0351,50.14,151914.0
2017-02-17 09:45:00,62.11,62.22,62.01,62.2,122781.0,50.132,50.2207,50.0512,50.2046,122781.0
2017-02-17 09:50:00,62.19,62.24,62.14,62.15,86311.0,50.1965,50.2369,50.1562,50.1642,86311.0
2017-02-17 09:55:00,62.15,62.2,62.11,62.18,52777.0,50.1642,50.2046,50.132,50.1885,52777.0
2017-02-17 10:00:00,62.18,62.23,62.11,62.16,118293.0,50.1885,50.2288,50.132,50.1723,118293.0
2017-02-17 10:05:00,62.17,62.17,62.06,62.1,99232.0,50.1804,50.1804,50.0916,50.1239,99232.0
2017-02-17 10:10:00,62.1,62.11,62.04,62.11,144000.0,50.1239,50.132,50.0755,50.132,144000.0
2017-02-17 10:15:00,62.11,62.15,62.1,62.1,88832.0,50.132,50.1642,50.1239,50.1239,88832.0
2017-02-17 10:20:00,62.1,62.14,62.03,62.13,32354.0,50.1239,50.1562,50.0674,50.1481,32354.0
2017-02-17 10:25:00,62.12,62.16,62.09,62.11,39386.0,50.14,50.1723,50.1158,50.132,39386.0
2017-02-17 10:30:00,62.12,62.13,62.01,62.04,51205.0,50.14,50.1481,50.0512,50.0755,51205.0
2017-02-17 10:35:00,62.03,62.06,61.86,61.88,165765.0,50.0674,50.0916,49.9302,49.9463,165765.0
2017-02-17 10:40:00,61.88,61.93,61.84,61.86,61101.0,49.9463,49.9867,49.914,49.9302,61101.0
2017-02-17 10:45:00,61.86,61.97,61.81,61.95,117864.0,49.9302,50.019,49.8898,50.0028,117864.0
2017-02-17 10:50:00,61.95,62.02,61.95,61.97,81859.0,50.0028,50.0593,50.0028,50.019,81859.0
2017-02-17 10:55:00,61.96,62.04,61.96,62.03,49178.0,50.0109,50.0755,50.0109,50.0674,49178.0
2017-02-17 11:00:00,62.02,62.05,62.0,62.05,38321.0,50.0593,50.0835,50.0432,50.0835,38321.0
2017-02-17 11:05:00,62.04,62.07,62.0,62.07,44876.0,50.0755,50.0997,50.0432,50.0997,44876.0
2017-02-17 11:10:00,62.06,62.13,62.06,62.11,41643.0,50.0916,50.1481,50.0916,50.132,41643.0
2017-02-17 11:15:00,62.11,62.12,62.0,62.03,63776.0,50.132,50.14,50.0432,50.0674,63776.0
2017-02-17 11:20:00,62.02,62.09,61.96,62.09,96938.0,50.0593,50.1158,50.0109,50.1158,96938.0
2017-02-17 11:25:00,62.08,62.09,62.01,62.05,64445.0,50.1077,50.1158,50.0512,50.0835,64445.0
2017-02-17 11:30:00,62.04,62.09,62.02,62.08,59564.0,50.0755,50.1158,50.0593,50.1077,59564.0
2017-02-17 11:35:00,62.09,62.13,62.08,62.12,48031.0,50.1158,50.1481,50.1077,50.14,48031.0
2017-02-17 11:40:00,62.12,62.18,62.12,62.17,36786.0,50.14,50.1885,50.14,50.1804,36786.0
2017-02-17 11:45:00,62.17,62.19,62.13,62.18,53511.0,50.1804,50.1965,50.1481,50.1885,53511.0
2017-02-17 11:50:00,62.18,62.25,62.18,62.23,49404.0,50.1885,50.245,50.1885,50.2288,49404.0
2017-02-17 11:55:00,62.22,62.3,62.22,62.29,101897.0,50.2207,50.2853,50.2207,50.2772,101897.0
2017-02-17 12:00:00,62.29,62.31,62.25,62.26,114693.0,50.2772,50.2934,50.245,50.253,114693.0
2017-02-17 12:05:00,62.26,62.27,62.23,62.23,49970.0,50.253,50.2611,50.2288,50.2288,49970.0
2017-02-17 12:10:00,62.23,62.27,62.23,62.26,39862.0,50.2288,50.2611,50.2288,50.253,39862.0
2017-02-17 12:15:00,62.25,62.29,62.24,62.28,53813.0,50.245,50.2772,50.2369,50.2692,53813.0
2017-02-17 12:20:00,62.29,62.34,62.28,62.33,52599.0,50.2772,50.3176,50.2692,50.3095,52599.0
2017-02-17 12:25:00,62.33,62.35,62.31,62.31,52120.0,50.3095,50.3257,50.2934,50.2934,52120.0
2017-02-17 12:30:00,62.32,62.34,62.23,62.23,36419.0,50.3015,50.3176,50.2288,50.2288,36419.0
2017-02-17 12:35:00,62.24,62.26,62.21,62.23,40816.0,50.2369,50.253,50.2127,50.2288,40816.0
2017-02-17 12:40:00,62.23,62.24,62.21,62.21,29270.0,50.2288,50.2369,50.2127,50.2127,29270.0
2017-02-17 12:45:00,62.22,62.23,62.19,62.22,30473.0,50.2207,50.2288,50.1965,50.2207,30473.0
2017-02-17 12:50:00,62.22,62.22,62.17,62.18,43531.0,50.2207,50.2207,50.1804,50.1885,43531.0
2017-02-17 12:55:00,62.18,62.2,62.15,62.2,29383.0,50.1885,50.2046,50.1642,50.2046,29383.0
2017-02-17 13:00:00,62.21,62.22,62.2,62.2,22077.0,50.2127,50.2207,50.2046,50.2046,22077.0
2017-02-17 13:05:00,62.21,62.22,62.13,62.14,40135.0,50.2127,50.2207,50.1481,50.1562,40135.0
2017-02-17 13:10:00,62.15,62.16,62.12,62.13,37520.0,50.1642,50.1723,50.14,50.1481,37520.0
2017-02-17 13:15:00,62.13,62.13,62.1,62.11,17167.0,50.1481,50.1481,50.1239,50.132,17167.0
2017-02-17 13:20:00,62.12,62.12,62.1,62.11,29566.0,50.14,50.14,50.1239,50.132,29566.0
2017-02-17 13:25:00,62.1,62.11,62.07,62.09,52522.0,50.1239,50.132,50.0997,50.1158,52522.0
2017-02-17 13:30:00,62.1,62.14,62.1,62.14,49302.0,50.1239,50.1562,50.1239,50.1562,49302.0
2017-02-17 13:35:00,62.13,62.19,62.13,62.15,60578.0,50.1481,50.1965,50.1481,50.1642,60578.0
2017-02-17 13:40:00,62.15,62.18,62.14,62.17,25054.0,50.1642,50.1885,50.1562,50.1804,25054.0
2017-02-17 13:45:00,62.17,62.17,62.14,62.14,29446.0,50.1804,50.1804,50.1562,50.1562,29446.0
2017-02-17 13:50:00,62.14,62.15,62.08,62.08,28886.0,50.1562,50.1642,50.1077,50.1077,28886.0
2017-02-17 13:55:00,62.08,62.1,62.07,62.1,40469.0,50.1077,50.1239,50.0997,50.1239,40469.0
2017-02-17 14:00:00,62.11,62.13,62.09,62.11,40520.0,50.132,50.1481,50.1158,50.132,40520.0
2017-02-17 14:05:00,62.12,62.13,62.11,62.13,42828.0,50.14,50.1481,50.132,50.1481,42828.0
2017-02-17 14:10:00,62.12,62.15,62.11,62.12,61698.0,50.14,50.1642,50.132,50.14,61698.0
2017-02-17 14:15:00,62.11,62.12,62.07,62.09,59066.0,50.132,50.14,50.0997,50.1158,59066.0
2017-02-17 14:20:00,62.09,62.1,62.06,62.09,38135.0,50.1158,50.1239,50.0916,50.1158,38135.0
2017-02-17 14:25:00,62.1,62.18,62.09,62.17,46381.0,50.1239,50.1885,50.1158,50.1804,46381.0
2017-02-17 14:30:00,62.18,62.27,62.17,62.26,59143.0,50.1885,50.2611,50.1804,50.253,59143.0
2017-02-17 14:35:00,62.26,62.35,62.15,62.34,138632.0,50.253,50.3257,50.1642,50.3176,138632.0
2017-02-17 14:40:00,62.34,62.37,62.33,62.36,55495.0,50.3176,50.3418,50.3095,50.3337,55495.0
2017-02-17 14:45:00,62.35,62.43,62.35,62.43,71703.0,50.3257,50.3902,50.3257,50.3902,71703.0
2017-02-17 14:50:00,62.43,62.49,62.42,62.45,106406.0,50.3902,50.4387,50.3822,50.4064,106406.0
2017-02-17 14:55:00,62.44,62.45,62.39,62.41,78710.0,50.3983,50.4064,50.358,50.3741,78710.0
2017-02-17 15:00:00,62.42,62.42,62.33,62.37,104361.0,50.3822,50.3822,50.3095,50.3418,104361.0
2017-02-17 15:05:00,62.37,62.38,62.29,62.32,82949.0,50.3418,50.3499,50.2772,50.3015,82949.0
2017-02-17 15:10:00,62.33,62.4,62.29,62.39,123161.0,50.3095,50.366,50.2772,50.358,123161.0
2017-02-17 15:15:00,62.38,62.42,62.38,62.4,120746.0,50.3499,50.3822,50.3499,50.366,120746.0
2017-02-17 15:20:00,62.41,62.45,62.4,62.44,112602.0,50.3741,50.4064,50.366,50.3983,112602.0
2017-02-17 15:25:00,62.44,62.45,62.42,62.43,183278.0,50.3983,50.4064,50.3822,50.3902,183278.0
2017-02-17 15:30:00,62.43,62.48,62.42,62.46,103939.0,50.3902,50.4306,50.3822,50.4145,103939.0
2017-02-17 15:35:00,62.47,62.47,62.41,62.44,123032.0,50.4225,50.4225,50.3741,50.3983,123032.0
2017-02-17 15:40:00,62.44,62.44,62.37,62.37,158326.0,50.3983,50.3983,50.3418,50.3418,158326.0
2017-02-17 15:45:00,62.38,62.45,62.37,62.43,199052.0,50.3499,50.4064,50.3418,50.3902,199052.0
2017-02-17 15:50:00,62.43,62.45,62.34,62.36,237677.0,50.3902,50.4064,50.3176,50.3337,237677.0
2017-02-17 15:55:00,62.36,62.5,62.35,62.5,497663.0,50.3337,50.4467,50.3257,50.4467,497663.0
2017-02-21 09:30:00,62.76,62.94,62.51,62.8,233938.0,50.6566,50.8019,50.4548,50.6889,233938.0
2017-02-21 09:35:00,62.8,62.83,62.71,62.79,127218.0,50.6889,50.7131,50.6162,50.6808,127218.0
2017-02-21 09:40:00,62.79,63.04,62.76,63.03,214540.0,50.6808,50.8826,50.6566,50.8745,214540.0
2017-02-21 09:45:00,63.03,63.05,62.96,63.0,120635.0,50.8745,50.8907,50.818,50.8503,120635.0
2017-02-21 09:50:00,63.0,63.02,62.92,62.93,110453.0,50.8503,50.8665,50.7857,50.7938,110453.0
2017-02-21 09:55:00,62.93,62.95,62.86,62.88,67909.0,50.7938,50.81,50.7373,50.7535,67909.0
2017-02-21 10:00:00,62.89,63.06,62.88,63.05,105437.0,50.7615,50.8987,50.7535,50.8907,105437.0
2017-02-21 10:05:00,63.05,63.06,62.96,63.06,89019.0,50.8907,50.8987,50.818,50.8987,89019.0
2017-02-21 10:10:00,63.06,63.16,63.05,63.15,101010.0,50.8987,50.9795,50.8907,50.9714,101010.0
2017-02-21 10:15:00,63.15,63.17,63.04,63.05,175132.0,50.9714,50.9875,50.8826,50.8907,175132.0
2017-02-21 10:20:00,63.05,63.07,63.02,63.03,83815.0,50.8907,50.9068,50.8665,50.8745,83815.0
2017-02-21 10:25:00,63.03,63.06,63.0,63.05,85872.0,50.8745,50.8987,50.8503,50.8907,85872.0
2017-02-21 10:30:00,63.06,63.11,63.05,63.1,64329.0,50.8987,50.9391,50.8907,50.931,64329.0
2017-02-21 10:35:00,63.1,63.17,63.1,63.17,71481.0,50.931,50.9875,50.931,50.9875,71481.0
2017-02-21 10:40:00,63.16,63.3,63.14,63.27,106997.0,50.9795,51.0925,50.9633,51.0682,106997.0
2017-02-21 10:45:00,63.27,63.31,63.23,63.3,115504.0,51.0682,51.1005,51.036,51.0925,115504.0
2017-02-21 10:50:00,63.31,63.39,63.29,63.38,213055.0,51.1005,51.1651,51.0844,51.157,213055.0
2017-02-21 10:55:00,63.38,63.4,63.35,63.39,118814.0,51.157,51.1732,51.1328,51.1651,118814.0
2017-02-21 11:00:00,63.39,63.49,63.39,63.44,131364.0,51.1651,51.2458,51.1651,51.2055,131364.0
2017-02-21 11:05:00,63.43,63.44,63.36,63.37,54066.0,51.1974,51.2055,51.1409,51.149,54066.0
2017-02-21 11:10:00,63.36,63.4,63.33,63.4,100345.0,51.1409,51.1732,51.1167,51.1732,100345.0
2017-02-21 11:15:00,63.39,63.4,63.36,63.38,56428.0,51.1651,51.1732,51.1409,51.157,56428.0
2017-02-21 11:20:00,63.38,63.42,63.36,63.37,145986.0,51.157,51.1893,51.1409,51.149,145986.0
2017-02-21 11:25:00,63.37,63.37,63.31,63.34,219557.0,51.149,51.149,51.1005,51.1247,219557.0
2017-02-21 11:30:00,63.34,63.46,63.32,63.45,174068.0,51.1247,51.2216,51.1086,51.2135,174068.0
2017-02-21 11:35:00,63.45,63.45,63.39,63.42,67163.0,51.2135,51.2135,51.1651,51.1893,67163.0
2017-02-21 11:40:00,63.41,63.46,63.41,63.44,101699.0,51.1812,51.2216,51.1812,51.2055,101699.0
2017-02-21 11:45:00,63.44,63.46,63.41,63.43,76976.0,51.2055,51.2216,51.1812,51.1974,76976.0
2017-02-21 11:50:00,63.42,63.46,63.4,63.44,56238.0,51.1893,51.2216,51.1732,51.2055,56238.0
2017-02-21 11:55:00,63.45,63.5,63.43,63.45,119061.0,51.2135,51.2539,51.1974,51.2135,119061.0
2017-02-21 12:00:00,63.45,63.46,63.41,63.42,83549.0,51.2135,51.2216,51.1812,51.1893,83549.0
2017-02-21 12:05:00,63.42,63.44,63.37,63.39,172147.0,51.1893,51.2055,51.149,51.1651,172147.0
2017-02-21 12:10:00,63.38,63.4,63.34,63.38,79625.0,51.157,51.1732,51.1247,51.157,79625.0
2017-02-21 12:15:00,63.38,63.4,63.36,63.38,77013.0,51.157,51.1732,51.1409,51.157,77013.0
2017-02-21 12:20:00,63.39,63.4,63.38,63.39,47403.0,51.1651,51.1732,51.157,51.1651,47403.0
2017-02-21 12:25:00,63.38,63.39,63.32,63.33,77728.0,51.157,51.1651,51.1086,51.1167,77728.0
2017-02-21 12:30:00,63.34,63.35,63.29,63.31,74394.0,51.1247,51.1328,51.0844,51.1005,74394.0
2017-02-21 12:35:00,63.3,63.33,63.3,63.3,61399.0,51.0925,51.1167,51.0925,51.0925,61399.0
2017-02-21 12:40:00,63.31,63.32,63.28,63.29,71669.0,51.1005,51.1086,51.0763,51.0844,71669.0
2017-02-21 12:45:00,63.29,63.31,63.28,63.3,34759.0,51.0844,51.1005,51.0763,51.0925,34759.0
2017-02-21 12:50:00,63.29,63.36,63.29,63.35,79347.0,51.0844,51.1409,51.0844,51.1328,79347.0
2017-02-21 12:55:00,63.35,63.37,63.31,63.36,51255.0,51.1328,51.149,51.1005,51.1409,51255.0
2017-02-21 13:00:00,63.37,63.37,63.34,63.36,74298.0,51.149,51.149,51.1247,51.1409,74298.0
2017-02-21 13:05:00,63.35,63.36,63.31,63.32,99383.0,51.1328,51.1409,51.1005,51.1086,99383.0
2017-02-21 13:10:00,63.32,63.32,63.3,63.3,47880.0,51.1086,51.1086,51.0925,51.0925,47880.0
2017-02-21 13:15:00,63.3,63.34,63.3,63.3,62379.0,51.0925,51.1247,51.0925,51.0925,62379.0
2017-02-21 13:20:00,63.3,63.31,63.27,63.27,50230.0,51.0925,51.1005,51.0682,51.0682,50230.0
2017-02-21 13:25:00,63.27,63.33,63.27,63.33,46580.0,51.0682,51.1167,51.0682,51.1167,46580.0
2017-02-21 13:30:00,63.32,63.33,63.19,63.2,54261.0,51.1086,51.1167,51.0037,51.0117,54261.0
2017-02-21 13:35:00,63.2,63.24,63.19,63.22,49452.0,51.0117,51.044,51.0037,51.0279,49452.0
2017-02-21 13:40:00,63.22,63.27,63.22,63.26,60157.0,51.0279,51.0682,51.0279,51.0602,60157.0
2017-02-21 13:45:00,63.26,63.28,63.26,63.27,33584.0,51.0602,51.0763,51.0602,51.0682,33584.0
2017-02-21 13:50:00,63.27,63.28,63.25,63.27,46901.0,51.0682,51.0763,51.0521,51.0682,46901.0
2017-02-21 13:55:00,63.26,63.28,63.24,63.28,46380.0,51.0602,51.0763,51.044,51.0763,46380.0
2017-02-21 14:00:00,63.28,63.31,63.26,63.3,53379.0,51.0763,51.1005,51.0602,51.0925,53379.0
2017-02-21 14:05:00,63.3,63.33,63.3,63.32,51816.0,51.0925,51.1167,51.0925,51.1086,51816.0
2017-02-21 14:10:00,63.33,63.34,63.32,63.32,27411.0,51.1167,51.1247,51.1086,51.1086,27411.0
2017-02-21 14:15:00,63.33,63.36,63.32,63.36,52706.0,51.1167,51.1409,51.1086,51.1409,52706.0
2017-02-21 14:20:00,63.36,63.4,63.35,63.39,60426.0,51.1409,51.1732,51.1328,51.1651,60426.0
2017-02-21 14:25:00,63.39,63.39,63.37,63.38,66838.0,51.1651,51.1651,51.149,51.157,66838.0
2017-02-21 14:30:00,63.38,63.4,63.36,63.39,70785.0,51.157,51.1732,51.1409,51.1651,70785.0
2017-02-21 14:35:00,63.39,63.5,63.39,63.48,136255.0,51.1651,51.2539,51.1651,51.2377,136255.0
2017-02-21 14:40:00,63.49,63.51,63.47,63.47,61632.0,51.2458,51.262,51.2297,51.2297,61632.0
2017-02-21 14:45:00,63.48,63.52,63.47,63.51,73789.0,51.2377,51.27,51.2297,51.262,73789.0
2017-02-21 14:50:00,63.51,63.56,63.51,63.51,88426.0,51.262,51.3023,51.262,51.262,88426.0
2017-02-21 14:55:00,63.52,63.55,63.5,63.55,103111.0,51.27,51.2942,51.2539,51.2942,103111.0
2017-02-21 15:00:00,63.54,63.55,63.52,63.53,129393.0,51.2862,51.2942,51.27,51.2781,129393.0
2017-02-21 15:05:00,63.53,63.54,63.49,63.5,87978.0,51.2781,51.2862,51.2458,51.2539,87978.0
2017-02-21 15:10:00,63.5,63.56,63.49,63.55,88678.0,51.2539,51.3023,51.2458,51.2942,88678.0
2017-02-21 15:15:00,63.55,63.58,63.54,63.55,104191.0,51.2942,51.3185,51.2862,51.2942,104191.0
2017-02-21 15:20:00,63.55,63.57,63.54,63.55,139480.0,51.2942,51.3104,51.2862,51.2942,139480.0
2017-02-21 15:25:00,63.55,63.57,63.53,63.56,130112.0,51.2942,51.3104,51.2781,51.3023,130112.0
2017-02-21 15:30:00,63.56,63.57,63.48,63.49,124884.0,51.3023,51.3104,51.2377,51.2458,124884.0
2017-02-21 15:35:00,63.48,63.51,63.48,63.48,129228.0,51.2377,51.262,51.2377,51.2377,129228.0
2017-02-21 15:40:00,63.49,63.49,63.47,63.48,182906.0,51.2458,51.2458,51.2297,51.2377,182906.0
2017-02-21 15:45:00,63.49,63.58,63.48,63.54,317497.0,51.2458,51.3185,51.2377,51.2862,317497.0
2017-02-21 15:50:00,63.55,63.57,63.48,63.49,268005.0,51.2942,51.3104,51.2377,51.2458,268005.0
2017-02-21 15:55:00,63.49,63.5,63.39,63.41,448586.0,51.2458,51.2539,51.1651,51.1812,448586.0
2017-02-22 09:30:00,63.1,63.38,63.03,63.36,172268.0,50.931,51.157,50.8745,51.1409,172268.0
2017-02-22 09:35:00,63.37,63.42,63.31,63.42,116955.0,51.149,51.1893,51.1005,51.1893,116955.0
2017-02-22 09:40:00,63.42,63.65,63.42,63.61,177334.0,51.1893,51.375,51.1893,51.3427,177334.0
2017-02-22 09:45:00,63.6,63.75,63.59,63.74,280842.0,51.3346,51.4557,51.3265,51.4476,280842.0
2017-02-22 09:50:00,63.74,63.95,63.72,63.9,233644.0,51.4476,51.6171,51.4315,51.5767,233644.0
2017-02-22 09:55:00,63.89,63.92,63.7,63.74,154709.0,51.5687,51.5929,51.4153,51.4476,154709.0
2017-02-22 10:00:00,63.74,63.89,63.69,63.74,186955.0,51.4476,51.5687,51.4072,51.4476,186955.0
2017-02-22 10:05:00,63.74,63.83,63.74,63.82,219483.0,51.4476,51.5202,51.4476,51.5122,219483.0
2017-02-22 10:10:00,63.81,63.84,63.75,63.8,112207.0,51.5041,51.5283,51.4557,51.496,112207.0
2017-02-22 10:15:00,63.8,63.84,63.77,63.82,85342.0,51.496,51.5283,51.4718,51.5122,85342.0
2017-02-22 10:20:00,63.83,63.85,63.8,63.82,113387.0,51.5202,51.5364,51.496,51.5122,113387.0
2017-02-22 10:25:00,63.83,63.99,63.8,63.99,144069.0,51.5202,51.6494,51.496,51.6494,144069.0
2017-02-22 10:30:00,63.98,64.15,63.97,64.12,209517.0,51.6413,51.7785,51.6333,51.7543,209517.0
2017-02-22 10:35:00,64.11,64.34,64.06,64.32,203564.0,51.7463,51.9319,51.7059,51.9158,203564.0
2017-02-22 10:40:00,64.32,64.38,64.16,64.24,174547.0,51.9158,51.9642,51.7866,51.8512,174547.0
2017-02-22 10:45:00,64.24,64.35,64.19,64.35,94632.0,51.8512,51.94,51.8108,51.94,94632.0
2017-02-22 10:50:00,64.35,64.44,64.28,64.29,123456.0,51.94,52.0126,51.8835,51.8915,123456.0
2017-02-22 10:55:00,64.29,64.36,64.25,64.25,88027.0,51.8915,51.948,51.8593,51.8593,88027.0
2017-02-22 11:00:00,64.25,64.27,64.15,64.19,118512.0,51.8593,51.8754,51.7785,51.8108,118512.0
2017-02-22 11:05:00,64.18,64.23,64.17,64.23,101301.0,51.8028,51.8431,51.7947,51.8431,101301.0
2017-02-22 11:10:00,64.22,64.23,64.1,64.15,114446.0,51.835,51.8431,51.7382,51.7785,114446.0
2017-02-22 11:15:00,64.16,64.21,64.15,64.15,87206.0,51.7866,51.827,51.7785,51.7785,87206.0
2017-02-22 11:20:00,64.15,64.23,64.13,64.2,91576.0,51.7785,51.8431,51.7624,51.8189,91576.0
2017-02-22 11:25:00,64.2,64.25,64.18,64.2,87468.0,51.8189,51.8593,51.8028,51.8189,87468.0
2017-02-22 11:30:00,64.2,64.24,64.17,64.2,70992.0,51.8189,51.8512,51.7947,51.8189,70992.0
2017-02-22 11:35:00,64.2,64.22,64.11,64.14,67138.0,51.8189,51.835,51.7463,51.7705,67138.0
2017-02-22 11:40:00,64.14,64.16,64.12,64.12,73811.0,51.7705,51.7866,51.7543,51.7543,73811.0
2017-02-22 11:45:00,64.12,64.16,64.1,64.11,74037.0,51.7543,51.7866,51.7382,51.7463,74037.0
2017-02-22 11:50:00,64.1,64.11,64.02,64.03,77971.0,51.7382,51.7463,51.6736,51.6817,77971.0
2017-02-22 11:55:00,64.03,64.04,63.97,63.98,152271.0,51.6817,51.6898,51.6333,51.6413,152271.0
2017-02-22 12:00:00,63.99,63.99,63.95,63.95,62389.0,51.6494,51.6494,51.6171,51.6171,62389.0
2017-02-22 12:05:00,63.94,64.02,63.89,64.02,145442.0,51.609,51.6736,51.5687,51.6736,145442.0
2017-02-22 12:10:00,64.01,64.14,64.01,64.14,71673.0,51.6655,51.7705,51.6655,51.7705,71673.0
2017-02-22 12:15:00,64.14,64.18,64.11,64.15,82733.0,51.7705,51.8028,51.7463,51.7785,82733.0
2017-02-22 12:20:00,64.14,64.15,64.08,64.09,55687.0,51.7705,51.7785,51.722,51.7301,55687.0
2017-02-22 12:25:00,64.09,64.1,64.07,64.09,59605.0,51.7301,51.7382,51.714,51.7301,59605.0
2017-02-22 12:30:00,64.09,64.15,64.08,64.13,69437.0,51.7301,51.7785,51.722,51.7624,69437.0
2017-02-22 12:35:00,64.13,64.14,64.11,64.12,38242.0,51.7624,51.7705,51.7463,51.7543,38242.0
2017-02-22 12:40:00,64.13,64.19,64.12,64.19,88310.0,51.7624,51.8108,51.7543,51.8108,88310.0
2017-02-22 12:45:00,64.18,64.21,64.18,64.2,44929.0,51.8028,51.827,51.8028,51.8189,44929.0
2017-02-22 12:50:00,64.19,64.24,64.19,64.22,53552.0,51.8108,51.8512,51.8108,51.835,53552.0
2017-02-22 12:55:00,64.22,64.22,64.17,64.17,48455.0,51.835,51.835,51.7947,51.7947,48455.0
2017-02-22 13:00:00,64.17,64.2,64.16,64.19,45669.0,51.7947,51.8189,51.7866,51.8108,45669.0
2017-02-22 13:05:00,64.19,64.25,64.18,64.24,70454.0,51.8108,51.8593,51.8028,51.8512,70454.0
2017-02-22 13:10:00,64.24,64.26,64.23,64.25,56020.0,51.8512,51.8673,51.8431,51.8593,56020.0
2017-02-22 13:15:00,64.25,64.25,64.08,64.1,75881.0,51.8593,51.8593,51.722,51.7382,75881.0
2017-02-22 13:20:00,64.1,64.12,64.09,64.11,66080.0,51.7382,51.7543,51.7301,51.7463,66080.0
2017-02-22 13:25:00,64.11,64.15,64.08,64.14,67918.0,51.7463,51.7785,51.722,51.7705,67918.0
2017-02-22 13:30:00,64.14,64.24,64.14,64.23,169850.0,51.7705,51.8512,51.7705,51.8431,169850.0
2017-02-22 13:35:00,64.23,64.25,64.22,64.25,54488.0,51.8431,51.8593,51.835,51.8593,54488.0
2017-02-22 13:40:00,64.24,64.26,64.21,64.23,66372.0,51.8512,51.8673,51.827,51.8431,66372.0
2017-02-22 13:45:00,64.22,64.26,64.21,64.23,56454.0,51.835,51.8673,51.827,51.8431,56454.0
2017-02-22 13:50:00,64.23,64.26,64.22,64.26,43256.0,51.8431,51.8673,51.835,51.8673,43256.0
2017-02-22 13:55:00,64.26,64.27,64.22,64.25,60292.0,51.8673,51.8754,51.835,51.8593,60292.0
2017-02-22 14:00:00,64.25,64.26,64.12,64.19,100124.0,51.8593,51.8673,51.7543,51.8108,100124.0
2017-02-22 14:05:00,64.19,64.2,64.15,64.17,122177.0,51.8108,51.8189,51.7785,51.7947,122177.0
2017-02-22 14:10:00,64.17,64.17,64.04,64.1,138244.0,51.7947,51.7947,51.6898,51.7382,138244.0
2017-02-22 14:15:00,64.1,64.17,64.08,64.13,67865.0,51.7382,51.7947,51.722,51.7624,67865.0
2017-02-22 14:20:00,64.13,64.17,64.1,64.13,58874.0,51.7624,51.7947,51.7382,51.7624,58874.0
2017-02-22 14:25:00,64.13,64.19,64.13,64.18,52788.0,51.7624,51.8108,51.7624,51.8028,52788.0
2017-02-22 14:30:00,64.17,64.2,64.03,64.06,72185.0,51.7947,51.8189,51.6817,51.7059,72185.0
2017-02-22 14:35:00,64.05,64.05,63.99,64.01,60281.0,51.6978,51.6978,51.6494,51.6655,60281.0
2017-02-22 14:40:00,64.0,64.0,63.91,63.95,72481.0,51.6575,51.6575,51.5848,51.6171,72481.0
2017-02-22 14:45:00,63.94,63.94,63.9,63.93,33025.0,51.609,51.609,51.5767,51.601,33025.0
2017-02-22 14:50:00,63.94,63.99,63.94,63.95,62717.0,51.609,51.6494,51.609,51.6171,62717.0
2017-02-22 14:55:00,63.94,63.94,63.86,63.88,68415.0,51.609,51.609,51.5445,51.5606,68415.0
2017-02-22 15:00:00,63.88,63.9,63.87,63.89,44801.0,51.5606,51.5767,51.5525,51.5687,44801.0
2017-02-22 15:05:00,63.89,63.93,63.88,63.92,59979.0,51.5687,51.601,51.5606,51.5929,59979.0
2017-02-22 15:10:00,63.92,63.95,63.91,63.93,62556.0,51.5929,51.6171,51.5848,51.601,62556.0
2017-02-22 15:15:00,63.94,63.97,63.93,63.96,85191.0,51.609,51.6333,51.601,51.6252,85191.0
2017-02-22 15:20:00,63.97,64.09,63.96,64.08,102277.0,51.6333,51.7301,51.6252,51.722,102277.0
2017-02-22 15:25:00,64.08,64.17,64.07,64.16,102915.0,51.722,51.7947,51.714,51.7866,102915.0
2017-02-22 15:30:00,64.16,64.16,64.07,64.09,160517.0,51.7866,51.7866,51.714,51.7301,160517.0
2017-02-22 15:35:00,64.08,64.12,64.08,64.08,123603.0,51.722,51.7543,51.722,51.722,123603.0
2017-02-22 15:40:00,64.08,64.1,64.03,64.06,153150.0,51.722,51.7382,51.6817,51.7059,153150.0
2017-02-22 15:45:00,64.05,64.1,64.01,64.02,210803.0,51.6978,51.7382,51.6655,51.6736,210803.0
2017-02-22 15:50:00,64.03,64.05,63.99,64.02,245428.0,51.6817,51.6978,51.6494,51.6736,245428.0
2017-02-22 15:55:00,64.01,64.01,63.82,63.84,655178.0,51.6655,51.6655,51.5122,51.5283,655178.0
2017-02-23 09:30:00,64.24,64.27,64.08,64.14,128444.0,51.8512,51.8754,51.722,51.7705,128444.0
2017-02-23 09:35:00,64.12,64.16,63.99,64.14,75485.0,51.7543,51.7866,51.6494,51.7705,75485.0
2017-02-23 09:40:00,64.13,64.13,64.04,64.09,47160.0,51.7624,51.7624,51.6898,51.7301,47160.0
2017-02-23 09:45:00,64.09,64.09,64.02,64.03,83963.0,51.7301,51.7301,51.6736,51.6817,83963.0
2017-02-23 09:50:00,64.03,64.05,64.02,64.05,55486.0,51.6817,51.6978,51.6736,51.6978,55486.0
2017-02-23 09:55:00,64.06,64.2,64.05,64.19,59178.0,51.7059,51.8189,51.6978,51.8108,59178.0
2017-02-23 10:00:00,64.19,64.22,64.17,64.22,74689.0,51.8108,51.835,51.7947,51.835,74689.0
2017-02-23 10:05:00,64.21,64.26,64.08,64.09,88394.0,51.827,51.8673,51.722,51.7301,88394.0
2017-02-23 10:10:00,64.09,64.09,64.01,64.04,79216.0,51.7301,51.7301,51.6655,51.6898,79216.0
2017-02-23 10:15:00,64.04,64.09,63.94,64.07,146134.0,51.6898,51.7301,51.609,51.714,146134.0
2017-02-23 10:20:00,64.08,64.17,64.07,64.17,89288.0,51.722,51.7947,51.714,51.7947,89288.0
2017-02-23 10:25:00,64.17,64.22,64.13,64.17,71589.0,51.7947,51.835,51.7624,51.7947,71589.0
2017-02-23 10:30:00,64.17,64.22,64.11,64.22,71658.0,51.7947,51.835,51.7463,51.835,71658.0
2017-02-23 10:35:00,64.22,64.25,64.12,64.13,76196.0,51.835,51.8593,51.7543,51.7624,76196.0
2017-02-23 10:40:00,64.14,64.21,64.12,64.19,84121.0,51.7705,51.827,51.7543,51.8108,84121.0
2017-02-23 10:45:00,64.19,64.22,64.14,64.21,75482.0,51.8108,51.835,51.7705,51.827,75482.0
2017-02-23 10:50:00,64.2,64.21,64.14,64.14,64796.0,51.8189,51.827,51.7705,51.7705,64796.0
2017-02-23 10:55:00,64.14,64.14,63.97,64.06,101642.0,51.7705,51.7705,51.6333,51.7059,101642.0
2017-02-23 11:00:00,64.08,64.13,64.06,64.09,80849.0,51.722,51.7624,51.7059,51.7301,80849.0
2017-02-23 11:05:00,64.09,64.1,64.0,64.01,69411.0,51.7301,51.7382,51.6575,51.6655,69411.0
2017-02-23 11:10:00,64.0,64.01,63.89,63.95,66614.0,51.6575,51.6655,51.5687,51.6171,66614.0
2017-02-23 11:15:00,63.94,64.0,63.93,63.95,86285.0,51.609,51.6575,51.601,51.6171,86285.0
2017-02-23 11:20:00,63.95,63.99,63.94,63.94,55820.0,51.6171,51.6494,51.609,51.609,55820.0
2017-02-23 11:25:00,63.95,64.0,63.93,63.99,62140.0,51.6171,51.6575,51.601,51.6494,62140.0
2017-02-23 11:30:00,63.99,64.08,63.97,64.07,110792.0,51.6494,51.722,51.6333,51.714,110792.0
2017-02-23 11:35:00,64.07,64.07,64.04,64.04,50040.0,51.714,51.714,51.6898,51.6898,50040.0
2017-02-23 11:40:00,64.04,64.04,63.97,63.99,66609.0,51.6898,51.6898,51.6333,51.6494,66609.0
2017-02-23 11:45:00,63.99,64.05,63.96,64.03,52633.0,51.6494,51.6978,51.6252,51.6817,52633.0
2017-02-23 11:50:00,64.04,64.08,64.02,64.02,43337.0,51.6898,51.722,51.6736,51.6736,43337.0
2017-02-23 11:55:00,64.02,64.03,64.0,64.01,37784.0,51.6736,51.6817,51.6575,51.6655,37784.0
2017-02-23 12:00:00,64.01,64.01,63.93,63.95,83419.0,51.6655,51.6655,51.601,51.6171,83419.0
2017-02-23 12:05:00,63.96,64.03,63.95,63.99,54965.0,51.6252,51.6817,51.6171,51.6494,54965.0
2017-02-23 12:10:00,63.98,64.05,63.95,64.04,38334.0,51.6413,51.6978,51.6171,51.6898,38334.0
2017-02-23 12:15:00,64.04,64.11,64.02,64.05,85558.0,51.6898,51.7463,51.6736,51.6978,85558.0
2017-02-23 12:20:00,64.06,64.11,64.04,64.08,42272.0,51.7059,51.7463,51.6898,51.722,42272.0
2017-02-23 12:25:00,64.08,64.12,64.05,64.05,43439.0,51.722,51.7543,51.6978,51.6978,43439.0
2017-02-23 12:30:00,64.05,64.11,64.04,64.09,49745.0,51.6978,51.7463,51.6898,51.7301,49745.0
2017-02-23 12:35:00,64.09,64.12,64.08,64.08,59359.0,51.7301,51.7543,51.722,51.722,59359.0
2017-02-23 12:40:00,64.08,64.11,64.06,64.1,44543.0,51.722,51.7463,51.7059,51.7382,44543.0
2017-02-23 12:45:00,64.1,64.14,64.09,64.09,154141.0,51.7382,51.7705,51.7301,51.7301,154141.0
2017-02-23 12:50:00,64.09,64.12,64.06,64.06,45711.0,51.7301,51.7543,51.7059,51.7059,45711.0
2017-02-23 12:55:00,64.06,64.08,64.01,64.01,49789.0,51.7059,51.722,51.6655,51.6655,49789.0
2017-02-23 13:00:00,64.01,64.03,64.0,64.0,46554.0,51.6655,51.6817,51.6575,51.6575,46554.0
2017-02-23 13:05:00,64.01,64.01,63.97,63.98,42845.0,51.6655,51.6655,51.6333,51.6413,42845.0
2017-02-23 13:10:00,63.98,63.98,63.94,63.96,39573.0,51.6413,51.6413,51.609,51.6252,39573.0
2017-02-23 13:15:00,63.95,63.97,63.93,63.96,32529.0,51.6171,51.6333,51.601,51.6252,32529.0
2017-02-23 13:20:00,63.96,63.97,63.95,63.96,33625.0,51.6252,51.6333,51.6171,51.6252,33625.0
2017-02-23 13:25:00,63.96,63.97,63.93,63.94,48932.0,51.6252,51.6333,51.601,51.609,48932.0
2017-02-23 13:30:00,63.94,63.98,63.93,63.97,42525.0,51.609,51.6413,51.601,51.6333,42525.0
2017-02-23 13:35:00,63.96,63.99,63.94,63.98,45450.0,51.6252,51.6494,51.609,51.6413,45450.0
2017-02-23 13:40:00,63.99,64.01,63.98,64.0,44225.0,51.6494,51.6655,51.6413,51.6575,44225.0
2017-02-23 13:45:00,64.01,64.05,64.0,64.04,48185.0,51.6655,51.6978,51.6575,51.6898,48185.0
2017-02-23 13:50:00,64.04,64.05,63.99,64.03,68552.0,51.6898,51.6978,51.6494,51.6817,68552.0
2017-02-23 13:55:00,64.04,64.06,64.02,64.04,46778.0,51.6898,51.7059,51.6736,51.6898,46778.0
2017-02-23 14:00:00,64.04,64.05,64.01,64.03,36452.0,51.6898,51.6978,51.6655,51.6817,36452.0
2017-02-23 14:05:00,64.03,64.07,64.02,64.05,54165.0,51.6817,51.714,51.6736,51.6978,54165.0
2017-02-23 14:10:00,64.05,64.11,64.04,64.08,56514.0,51.6978,51.7463,51.6898,51.722,56514.0
2017-02-23 14:15:00,64.08,64.09,63.98,63.98,46575.0,51.722,51.7301,51.6413,51.6413,46575.0
2017-02-23 14:20:00,63.98,63.99,63.96,63.98,50885.0,51.6413,51.6494,51.6252,51.6413,50885.0
2017-02-23 14:25:00,63.98,63.98,63.92,63.92,53693.0,51.6413,51.6413,51.5929,51.5929,53693.0
2017-02-23 14:30:00,63.93,63.94,63.88,63.93,48176.0,51.601,51.609,51.5606,51.601,48176.0
2017-02-23 14:35:00,63.93,63.96,63.91,63.96,50067.0,51.601,51.6252,51.5848,51.6252,50067.0
2017-02-23 14:40:00,63.97,63.97,63.92,63.93,64853.0,51.6333,51.6333,51.5929,51.601,64853.0
2017-02-23 14:45:00,63.93,63.94,63.9,63.94,34625.0,51.601,51.609,51.5767,51.609,34625.0
2017-02-23 14:50:00,63.94,64.0,63.93,63.98,52586.0,51.609,51.6575,51.601,51.6413,52586.0
2017-02-23 14:55:00,63.98,64.02,63.97,63.99,67076.0,51.6413,51.6736,51.6333,51.6494,67076.0
2017-02-23 15:00:00,63.99,64.0,63.95,63.96,80768.0,51.6494,51.6575,51.6171,51.6252,80768.0
2017-02-23 15:05:00,63.95,63.98,63.94,63.98,56096.0,51.6171,51.6413,51.609,51.6413,56096.0
2017-02-23 15:10:00,63.97,63.99,63.94,63.97,66478.0,51.6333,51.6494,51.609,51.6333,66478.0
2017-02-23 15:15:00,63.97,64.03,63.97,64.0,78915.0,51.6333,51.6817,51.6333,51.6575,78915.0
2017-02-23 15:20:00,64.0,64.03,63.99,64.02,66223.0,51.6575,51.6817,51.6494,51.6736,66223.0
2017-02-23 15:25:00,64.01,64.03,63.98,63.99,120522.0,51.6655,51.6817,51.6413,51.6494,120522.0
2017-02-23 15:30:00,63.98,64.05,63.98,64.01,117293.0,51.6413,51.6978,51.6413,51.6655,117293.0
2017-02-23 15:35:00,64.0,64.07,63.99,64.01,148782.0,51.6575,51.714,51.6494,51.6655,148782.0
2017-02-23 15:40:00,64.01,64.09,64.0,64.02,114039.0,51.6655,51.7301,51.6575,51.6736,114039.0
2017-02-23 15:45:00,64.01,64.03,63.94,63.97,81351.0,51.6655,51.6817,51.609,51.6333,81351.0
2017-02-23 15:50:00,63.96,63.98,63.89,63.94,112427.0,51.6252,51.6413,51.5687,51.609,112427.0
2017-02-23 15:55:00,63.94,64.02,63.93,64.01,285755.0,51.609,51.6736,51.601,51.6655,285755.0
2017-02-24 09:30:00,63.69,63.69,63.38,63.43,205672.0,51.4072,51.4072,51.157,51.1974,205672.0
2017-02-24 09:35:00,63.42,63.56,63.42,63.52,66651.0,51.1893,51.3023,51.1893,51.27,66651.0
2017-02-24 09:40:00,63.54,63.69,63.53,63.58,78890.0,51.2862,51.4072,51.2781,51.3185,78890.0
2017-02-24 09:45:00,63.59,63.59,63.43,63.44,63906.0,51.3265,51.3265,51.1974,51.2055,63906.0
2017-02-24 09:50:00,63.45,63.55,63.44,63.55,25662.0,51.2135,51.2942,51.2055,51.2942,25662.0
2017-02-24 09:55:00,63.55,63.64,63.52,63.64,26770.0,51.2942,51.3669,51.27,51.3669,26770.0
2017-02-24 10:00:00,63.64,63.69,63.55,63.55,149362.0,51.3669,51.4072,51.2942,51.2942,149362.0
2017-02-24 10:05:00,63.57,63.58,63.49,63.55,60744.0,51.3104,51.3185,51.2458,51.2942,60744.0
2017-02-24 10:10:00,63.57,63.57,63.47,63.52,37899.0,51.3104,51.3104,51.2297,51.27,37899.0
2017-02-24 10:15:00,63.52,63.53,63.43,63.43,54143.0,51.27,51.2781,51.1974,51.1974,54143.0
2017-02-24 10:20:00,63.43,63.46,63.36,63.37,96912.0,51.1974,51.2216,51.1409,51.149,96912.0
2017-02-24 10:25:00,63.37,63.37,63.22,63.22,124020.0,51.149,51.149,51.0279,51.0279,124020.0
2017-02-24 10:30:00,63.24,63.31,63.22,63.27,99919.0,51.044,51.1005,51.0279,51.0682,99919.0
2017-02-24 10:35:00,63.28,63.39,63.27,63.36,129617.0,51.0763,51.1651,51.0682,51.1409,129617.0
2017-02-24 10:40:00,63.36,63.4,63.31,63.31,128873.0,51.1409,51.1732,51.1005,51.1005,128873.0
2017-02-24 10:45:00,63.31,63.34,63.26,63.34,90231.0,51.1005,51.1247,51.0602,51.1247,90231.0
2017-02-24 10:50:00,63.34,63.5,63.31,63.39,111756.0,51.1247,51.2539,51.1005,51.1651,111756.0
2017-02-24 10:55:00,63.4,63.49,63.39,63.45,65332.0,51.1732,51.2458,51.1651,51.2135,65332.0
2017-02-24 11:00:00,63.45,63.48,63.39,63.47,74522.0,51.2135,51.2377,51.1651,51.2297,74522.0
2017-02-24 11:05:00,63.48,63.49,63.38,63.38,53315.0,51.2377,51.2458,51.157,51.157,53315.0
2017-02-24 11:10:00,63.39,63.42,63.35,63.4,56936.0,51.1651,51.1893,51.1328,51.1732,56936.0
2017-02-24 11:15:00,63.39,63.42,63.37,63.41,58262.0,51.1651,51.1893,51.149,51.1812,58262.0
2017-02-24 11:20:00,63.41,63.46,63.39,63.41,70112.0,51.1812,51.2216,51.1651,51.1812,70112.0
2017-02-24 11:25:00,63.41,63.45,63.39,63.42,90374.0,51.1812,51.2135,51.1651,51.1893,90374.0
2017-02-24 11:30:00,63.42,63.45,63.38,63.38,49836.0,51.1893,51.2135,51.157,51.157,49836.0
2017-02-24 11:35:00,63.37,63.4,63.34,63.36,59088.0,51.149,51.1732,51.1247,51.1409,59088.0
2017-02-24 11:40:00,63.36,63.36,63.31,63.36,51563.0,51.1409,51.1409,51.1005,51.1409,51563.0
2017-02-24 11:45:00,63.36,63.45,63.35,63.45,55167.0,51.1409,51.2135,51.1328,51.2135,55167.0
2017-02-24 11:50:00,63.45,63.5,63.41,63.44,61038.0,51.2135,51.2539,51.1812,51.2055,61038.0
2017-02-24 11:55:00,63.44,63.49,63.42,63.49,68630.0,51.2055,51.2458,51.1893,51.2458,68630.0
2017-02-24 12:00:00,63.49,63.57,63.48,63.57,74823.0,51.2458,51.3104,51.2377,51.3104,74823.0
2017-02-24 12:05:00,63.57,63.65,63.56,63.64,70493.0,51.3104,51.375,51.3023,51.3669,70493.0
2017-02-24 12:10:00,63.64,63.7,63.61,63.68,59061.0,51.3669,51.4153,51.3427,51.3992,59061.0
2017-02-24 12:15:00,63.68,63.7,63.66,63.68,53761.0,51.3992,51.4153,51.383,51.3992,53761.0
2017-02-24 12:20:00,63.69,63.69,63.57,63.57,66476.0,51.4072,51.4072,51.3104,51.3104,66476.0
2017-02-24 12:25:00,63.57,63.69,63.57,63.67,40972.0,51.3104,51.4072,51.3104,51.3911,40972.0
2017-02-24 12:30:00,63.67,63.68,63.59,63.61,46861.0,51.3911,51.3992,51.3265,51.3427,46861.0
2017-02-24 12:35:00,63.62,63.63,63.58,63.6,48274.0,51.3507,51.3588,51.3185,51.3346,48274.0
2017-02-24 12:40:00,63.59,63.64,63.57,63.64,58144.0,51.3265,51.3669,51.3104,51.3669,58144.0
2017-02-24 12:45:00,63.63,63.7,63.61,63.7,48985.0,51.3588,51.4153,51.3427,51.4153,48985.0
2017-02-24 12:50:00,63.7,63.71,63.63,63.63,29698.0,51.4153,51.4234,51.3588,51.3588,29698.0
2017-02-24 12:55:00,63.63,63.65,63.62,63.63,21821.0,51.3588,51.375,51.3507,51.3588,21821.0
2017-02-24 13:00:00,63.62,63.66,63.62,63.66,24474.0,51.3507,51.383,51.3507,51.383,24474.0
2017-02-24 13:05:00,63.66,63.66,63.59,63.6,40391.0,51.383,51.383,51.3265,51.3346,40391.0
2017-02-24 13:10:00,63.6,63.62,63.57,63.59,31086.0,51.3346,51.3507,51.3104,51.3265,31086.0
2017-02-24 13:15:00,63.59,63.61,63.58,63.6,43402.0,51.3265,51.3427,51.3185,51.3346,43402.0
2017-02-24 13:20:00,63.59,63.61,63.58,63.58,47415.0,51.3265,51.3427,51.3185,51.3185,47415.0
2017-02-24 13:25:00,63.58,63.59,63.54,63.58,51580.0,51.3185,51.3265,51.2862,51.3185,51580.0
2017-02-24 13:30:00,63.58,63.6,63.53,63.59,41236.0,51.3185,51.3346,51.2781,51.3265,41236.0
2017-02-24 13:35:00,63.59,63.6,63.57,63.57,33338.0,51.3265,51.3346,51.3104,51.3104,33338.0
2017-02-24 13:40:00,63.57,63.64,63.57,63.64,24625.0,51.3104,51.3669,51.3104,51.3669,24625.0
2017-02-24 13:45:00,63.64,63.65,63.59,63.64,43617.0,51.3669,51.375,51.3265,51.3669,43617.0
2017-02-24 13:50:00,63.64,63.64,63.54,63.55,41580.0,51.3669,51.3669,51.2862,51.2942,41580.0
2017-02-24 13:55:00,63.54,63.55,63.51,63.53,41226.0,51.2862,51.2942,51.262,51.2781,41226.0
2017-02-24 14:00:00,63.52,63.56,63.51,63.55,39579.0,51.27,51.3023,51.262,51.2942,39579.0
2017-02-24 14:05:00,63.54,63.56,63.53,63.55,41118.0,51.2862,51.3023,51.2781,51.2942,41118.0
2017-02-24 14:10:00,63.55,63.56,63.52,63.55,48941.0,51.2942,51.3023,51.27,51.2942,48941.0
2017-02-24 14:15:00,63.55,63.56,63.53,63.54,32835.0,51.2942,51.3023,51.2781,51.2862,32835.0
2017-02-24 14:20:00,63.55,63.55,63.5,63.5,37956.0,51.2942,51.2942,51.2539,51.2539,37956.0
2017-02-24 14:25:00,63.51,63.53,63.43,63.44,55273.0,51.262,51.2781,51.1974,51.2055,55273.0
2017-02-24 14:30:00,63.44,63.47,63.43,63.44,33032.0,51.2055,51.2297,51.1974,51.2055,33032.0
2017-02-24 14:35:00,63.45,63.46,63.43,63.45,64997.0,51.2135,51.2216,51.1974,51.2135,64997.0
2017-02-24 14:40:00,63.45,63.48,63.45,63.47,44158.0,51.2135,51.2377,51.2135,51.2297,44158.0
2017-02-24 14:45:00,63.47,63.48,63.43,63.43,26436.0,51.2297,51.2377,51.1974,51.1974,26436.0
2017-02-24 14:50:00,63.43,63.43,63.4,63.41,49177.0,51.1974,51.1974,51.1732,51.1812,49177.0
2017-02-24 14:55:00,63.41,63.41,63.37,63.38,45133.0,51.1812,51.1812,51.149,51.157,45133.0
2017-02-24 15:00:00,63.38,63.4,63.33,63.34,121242.0,51.157,51.1732,51.1167,51.1247,121242.0
2017-02-24 15:05:00,63.34,63.36,63.33,63.35,66403.0,51.1247,51.1409,51.1167,51.1328,66403.0
2017-02-24 15:10:00,63.35,63.38,63.34,63.34,47468.0,51.1328,51.157,51.1247,51.1247,47468.0
2017-02-24 15:15:00,63.35,63.36,63.34,63.35,41286.0,51.1328,51.1409,51.1247,51.1328,41286.0
2017-02-24 15:20:00,63.34,63.43,63.34,63.43,62503.0,51.1247,51.1974,51.1247,51.1974,62503.0
2017-02-24 15:25:00,63.43,63.45,63.42,63.45,65162.0,51.1974,51.2135,51.1893,51.2135,65162.0
2017-02-24 15:30:00,63.45,63.53,63.44,63.53,117524.0,51.2135,51.2781,51.2055,51.2781,117524.0
2017-02-24 15:35:00,63.53,63.53,63.46,63.47,105399.0,51.2781,51.2781,51.2216,51.2297,105399.0
2017-02-24 15:40:00,63.47,63.57,63.43,63.57,194583.0,51.2297,51.3104,51.1974,51.3104,194583.0
2017-02-24 15:45:00,63.57,63.65,63.56,63.61,332972.0,51.3104,51.375,51.3023,51.3427,332972.0
2017-02-24 15:50:00,63.61,63.63,63.58,63.59,126367.0,51.3427,51.3588,51.3185,51.3265,126367.0
2017-02-24 15:55:00,63.59,63.63,63.55,63.62,348912.0,51.3265,51.3588,51.2942,51.3507,348912.0
2017-02-27 09:30:00,63.55,64.04,63.53,63.9,187675.0,51.2942,51.6898,51.2781,51.5767,187675.0
2017-02-27 09:35:00,63.91,63.93,63.79,63.85,89289.0,51.5848,51.601,51.488,51.5364,89289.0
2017-02-27 09:40:00,63.86,63.87,63.79,63.84,82601.0,51.5445,51.5525,51.488,51.5283,82601.0
2017-02-27 09:45:00,63.84,63.98,63.83,63.96,91008.0,51.5283,51.6413,51.5202,51.6252,91008.0
2017-02-27 09:50:00,63.96,64.01,63.91,64.0,91450.0,51.6252,51.6655,51.5848,51.6575,91450.0
2017-02-27 09:55:00,64.0,64.01,63.89,64.0,78281.0,51.6575,51.6655,51.5687,51.6575,78281.0
2017-02-27 10:00:00,63.99,64.03,63.93,63.96,74591.0,51.6494,51.6817,51.601,51.6252,74591.0
2017-02-27 10:05:00,63.96,64.1,63.95,64.1,74990.0,51.6252,51.7382,51.6171,51.7382,74990.0
2017-02-27 10:10:00,64.09,64.1,63.99,64.02,64874.0,51.7301,51.7382,51.6494,51.6736,64874.0
2017-02-27 10:15:00,64.01,64.06,63.92,63.93,74545.0,51.6655,51.7059,51.5929,51.601,74545.0
2017-02-27 10:20:00,63.93,64.09,63.87,64.09,66932.0,51.601,51.7301,51.5525,51.7301,66932.0
2017-02-27 10:25:00,64.1,64.14,64.08,64.12,191851.0,51.7382,51.7705,51.722,51.7543,191851.0
2017-02-27 10:30:00,64.12,64.12,64.05,64.08,84026.0,51.7543,51.7543,51.6978,51.722,84026.0
2017-02-27 10:35:00,64.08,64.12,64.04,64.1,69761.0,51.722,51.7543,51.6898,51.7382,69761.0
2017-02-27 10:40:00,64.09,64.1,64.05,64.09,63869.0,51.7301,51.7382,51.6978,51.7301,63869.0
2017-02-27 10:45:00,64.09,64.12,64.07,64.07,65821.0,51.7301,51.7543,51.714,51.714,65821.0
2017-02-27 10:50:00,64.07,64.11,64.04,64.06,74008.0,51.714,51.7463,51.6898,51.7059,74008.0
2017-02-27 10:55:00,64.07,64.08,63.93,63.93,75546.0,51.714,51.722,51.601,51.601,75546.0
2017-02-27 11:00:00,63.94,64.03,63.93,64.0,63420.0,51.609,51.6817,51.601,51.6575,63420.0
2017-02-27 11:05:00,64.0,64.02,63.97,63.99,59034.0,51.6575,51.6736,51.6333,51.6494,59034.0
2017-02-27 11:10:00,63.98,63.99,63.93,63.93,62921.0,51.6413,51.6494,51.601,51.601,62921.0
2017-02-27 11:15:00,63.93,63.99,63.92,63.98,52176.0,51.601,51.6494,51.5929,51.6413,52176.0
2017-02-27 11:20:00,63.98,63.99,63.96,63.98,50222.0,51.6413,51.6494,51.6252,51.6413,50222.0
2017-02-27 11:25:00,63.97,63.99,63.94,63.98,44786.0,51.6333,51.6494,51.609,51.6413,44786.0
2017-02-27 11:30:00,63.99,63.99,63.91,63.97,52795.0,51.6494,51.6494,51.5848,51.6333,52795.0
2017-02-27 11:35:00,63.97,64.04,63.94,63.97,84176.0,51.6333,51.6898,51.609,51.6333,84176.0
2017-02-27 11:40:00,63.96,64.02,63.95,64.02,51481.0,51.6252,51.6736,51.6171,51.6736,51481.0
2017-02-27 11:45:00,64.02,64.04,63.99,63.99,50896.0,51.6736,51.6898,51.6494,51.6494,50896.0
2017-02-27 11:50:00,64.0,64.0,63.95,63.95,51387.0,51.6575,51.6575,51.6171,51.6171,51387.0
2017-02-27 11:55:00,63.95,63.96,63.93,63.94,36420.0,51.6171,51.6252,51.601,51.609,36420.0
2017-02-27 12:00:00,63.94,63.98,63.93,63.95,54646.0,51.609,51.6413,51.601,51.6171,54646.0
2017-02-27 12:05:00,63.95,64.02,63.95,64.01,52078.0,51.6171,51.6736,51.6171,51.6655,52078.0
2017-02-27 12:10:00,64.01,64.03,63.96,63.97,64207.0,51.6655,51.6817,51.6252,51.6333,64207.0
2017-02-27 12:15:00,63.97,63.98,63.91,63.92,41138.0,51.6333,51.6413,51.5848,51.5929,41138.0
2017-02-27 12:20:00,63.91,63.96,63.91,63.94,51191.0,51.5848,51.6252,51.5848,51.609,51191.0
2017-02-27 12:25:00,63.95,63.98,63.94,63.97,37380.0,51.6171,51.6413,51.609,51.6333,37380.0
2017-02-27 12:30:00,63.98,64.0,63.96,63.96,65014.0,51.6413,51.6575,51.6252,51.6252,65014.0
2017-02-27 12:35:00,63.96,63.98,63.87,63.89,83343.0,51.6252,51.6413,51.5525,51.5687,83343.0
2017-02-27 12:40:00,63.89,63.93,63.89,63.93,28354.0,51.5687,51.601,51.5687,51.601,28354.0
2017-02-27 12:45:00,63.93,63.95,63.92,63.95,42918.0,51.601,51.6171,51.5929,51.6171,42918.0
2017-02-27 12:50:00,63.94,63.97,63.94,63.95,48514.0,51.609,51.6333,51.609,51.6171,48514.0
2017-02-27 12:55:00,63.95,63.95,63.94,63.95,35816.0,51.6171,51.6171,51.609,51.6171,35816.0
2017-02-27 13:00:00,63.95,64.0,63.93,63.99,45404.0,51.6171,51.6575,51.601,51.6494,45404.0
2017-02-27 13:05:00,63.98,64.01,63.93,63.95,71913.0,51.6413,51.6655,51.601,51.6171,71913.0
2017-02-27 13:10:00,63.95,63.99,63.93,63.98,43577.0,51.6171,51.6494,51.601,51.6413,43577.0
2017-02-27 13:15:00,63.98,64.01,63.94,63.97,68751.0,51.6413,51.6655,51.609,51.6333,68751.0
2017-02-27 13:20:00,63.97,64.08,63.89,63.93,462194.0,51.6333,51.722,51.5687,51.601,462194.0
2017-02-27 13:25:00,63.93,64.12,63.93,64.11,165548.0,51.601,51.7543,51.601,51.7463,165548.0
2017-02-27 13:30:00,64.11,64.3,64.11,64.2,281195.0,51.7463,51.8996,51.7463,51.8189,281195.0
2017-02-27 13:35:00,64.2,64.25,64.14,64.2,120097.0,51.8189,51.8593,51.7705,51.8189,120097.0
2017-02-27 13:40:00,64.2,64.21,64.18,64.2,90596.0,51.8189,51.827,51.8028,51.8189,90596.0
2017-02-27 13:45:00,64.2,64.38,64.19,64.37,157746.0,51.8189,51.9642,51.8108,51.9561,157746.0
2017-02-27 13:50:00,64.37,64.38,64.31,64.36,132955.0,51.9561,51.9642,51.9077,51.948,132955.0
2017-02-27 13:55:00,64.36,64.51,64.35,64.42,153503.0,51.948,52.0691,51.94,51.9965,153503.0
2017-02-27 14:00:00,64.42,64.46,64.37,64.37,225432.0,51.9965,52.0288,51.9561,51.9561,225432.0
2017-02-27 14:05:00,64.37,64.38,64.28,64.29,78275.0,51.9561,51.9642,51.8835,51.8915,78275.0
2017-02-27 14:10:00,64.3,64.33,64.28,64.31,64748.0,51.8996,51.9238,51.8835,51.9077,64748.0
2017-02-27 14:15:00,64.31,64.32,64.23,64.24,121324.0,51.9077,51.9158,51.8431,51.8512,121324.0
2017-02-27 14:20:00,64.25,64.29,64.19,64.22,109867.0,51.8593,51.8915,51.8108,51.835,109867.0
2017-02-27 14:25:00,64.22,64.35,64.22,64.3,92158.0,51.835,51.94,51.835,51.8996,92158.0
2017-02-27 14:30:00,64.31,64.31,64.26,64.27,65043.0,51.9077,51.9077,51.8673,51.8754,65043.0
2017-02-27 14:35:00,64.27,64.3,64.24,64.28,62645.0,51.8754,51.8996,51.8512,51.8835,62645.0
2017-02-27 14:40:00,64.28,64.3,64.24,64.24,57470.0,51.8835,51.8996,51.8512,51.8512,57470.0
2017-02-27 14:45:00,64.24,64.24,64.09,64.14,133518.0,51.8512,51.8512,51.7301,51.7705,133518.0
2017-02-27 14:50:00,64.13,64.16,64.13,64.15,53967.0,51.7624,51.7866,51.7624,51.7785,53967.0
2017-02-27 14:55:00,64.14,64.15,64.1,64.1,59412.0,51.7705,51.7785,51.7382,51.7382,59412.0
2017-02-27 15:00:00,64.1,64.15,64.09,64.14,86382.0,51.7382,51.7785,51.7301,51.7705,86382.0
2017-02-27 15:05:00,64.13,64.19,64.13,64.17,60160.0,51.7624,51.8108,51.7624,51.7947,60160.0
2017-02-27 15:10:00,64.16,64.17,64.13,64.16,63338.0,51.7866,51.7947,51.7624,51.7866,63338.0
2017-02-27 15:15:00,64.15,64.18,64.12,64.13,75141.0,51.7785,51.8028,51.7543,51.7624,75141.0
2017-02-27 15:20:00,64.13,64.14,64.11,64.12,44550.0,51.7624,51.7705,51.7463,51.7543,44550.0
2017-02-27 15:25:00,64.12,64.13,64.1,64.12,65989.0,51.7543,51.7624,51.7382,51.7543,65989.0
2017-02-27 15:30:00,64.12,64.13,64.07,64.13,76395.0,51.7543,51.7624,51.714,51.7624,76395.0
2017-02-27 15:35:00,64.13,64.13,64.08,64.12,88420.0,51.7624,51.7624,51.722,51.7543,88420.0
2017-02-27 15:40:00,64.11,64.17,64.11,64.13,118896.0,51.7463,51.7947,51.7463,51.7624,118896.0
2017-02-27 15:45:00,64.13,64.13,64.01,64.02,112684.0,51.7624,51.7624,51.6655,51.6736,112684.0
2017-02-27 15:50:00,64.02,64.05,64.01,64.02,121115.0,51.6736,51.6978,51.6655,51.6736,121115.0
2017-02-27 15:55:00,64.03,64.04,63.98,64.0,263641.0,51.6817,51.6898,51.6413,51.6575,263641.0
2017-02-28 09:30:00,63.76,64.1,63.75,64.1,140040.0,51.4637,51.7382,51.4557,51.7382,140040.0
2017-02-28 09:35:00,64.1,64.14,64.0,64.03,43016.0,51.7382,51.7705,51.6575,51.6817,43016.0
2017-02-28 09:40:00,64.03,64.14,64.01,64.12,83621.0,51.6817,51.7705,51.6655,51.7543,83621.0
2017-02-28 09:45:00,64.12,64.17,64.05,64.05,95201.0,51.7543,51.7947,51.6978,51.6978,95201.0
2017-02-28 09:50:00,64.05,64.19,64.04,64.08,66416.0,51.6978,51.8108,51.6898,51.722,66416.0
2017-02-28 09:55:00,64.08,64.15,64.02,64.13,106448.0,51.722,51.7785,51.6736,51.7624,106448.0
2017-02-28 10:00:00,64.14,64.25,64.13,64.2,128316.0,51.7705,51.8593,51.7624,51.8189,128316.0
2017-02-28 10:05:00,64.2,64.29,64.18,64.26,202712.0,51.8189,51.8915,51.8028,51.8673,202712.0
2017-02-28 10:10:00,64.25,64.26,64.15,64.15,61850.0,51.8593,51.8673,51.7785,51.7785,61850.0
2017-02-28 10:15:00,64.15,64.16,64.0,64.05,47122.0,51.7785,51.7866,51.6575,51.6978,47122.0
2017-02-28 10:20:00,64.05,64.08,64.03,64.03,24748.0,51.6978,51.722,51.6817,51.6817,24748.0
2017-02-28 10:25:00,64.03,64.03,64.0,64.01,54429.0,51.6817,51.6817,51.6575,51.6655,54429.0
2017-02-28 10:30:00,64.01,64.04,64.0,64.03,40077.0,51.6655,51.6898,51.6575,51.6817,40077.0
2017-02-28 10:35:00,64.03,64.11,64.02,64.11,35453.0,51.6817,51.7463,51.6736,51.7463,35453.0
2017-02-28 10:40:00,64.11,64.21,64.11,64.21,77866.0,51.7463,51.827,51.7463,51.827,77866.0
2017-02-28 10:45:00,64.2,64.22,64.17,64.19,103653.0,51.8189,51.835,51.7947,51.8108,103653.0
2017-02-28 10:50:00,64.2,64.29,64.18,64.23,163453.0,51.8189,51.8915,51.8028,51.8431,163453.0
2017-02-28 10:55:00,64.22,64.22,64.13,64.13,74472.0,51.835,51.835,51.7624,51.7624,74472.0
2017-02-28 11:00:00,64.14,64.15,64.02,64.03,34368.0,51.7705,51.7785,51.6736,51.6817,34368.0
2017-02-28 11:05:00,64.03,64.04,63.99,64.01,77362.0,51.6817,51.6898,51.6494,51.6655,77362.0
2017-02-28 11:10:00,64.0,64.04,63.97,64.02,98073.0,51.6575,51.6898,51.6333,51.6736,98073.0
2017-02-28 11:15:00,64.03,64.06,64.02,64.05,45383.0,51.6817,51.7059,51.6736,51.6978,45383.0
2017-02-28 11:20:00,64.05,64.06,64.0,64.01,21914.0,51.6978,51.7059,51.6575,51.6655,21914.0
2017-02-28 11:25:00,64.01,64.04,64.0,64.03,31234.0,51.6655,51.6898,51.6575,51.6817,31234.0
2017-02-28 11:30:00,64.03,64.06,64.01,64.04,29665.0,51.6817,51.7059,51.6655,51.6898,29665.0
2017-02-28 11:35:00,64.03,64.06,64.02,64.04,39732.0,51.6817,51.7059,51.6736,51.6898,39732.0
2017-02-28 11:40:00,64.03,64.07,64.01,64.07,35256.0,51.6817,51.714,51.6655,51.714,35256.0
2017-02-28 11:45:00,64.06,64.1,64.05,64.09,39201.0,51.7059,51.7382,51.6978,51.7301,39201.0
2017-02-28 11:50:00,64.1,64.12,64.09,64.12,22529.0,51.7382,51.7543,51.7301,51.7543,22529.0
2017-02-28 11:55:00,64.12,64.14,64.11,64.13,20907.0,51.7543,51.7705,51.7463,51.7624,20907.0
2017-02-28 12:00:00,64.13,64.16,64.1,64.14,26113.0,51.7624,51.7866,51.7382,51.7705,26113.0
2017-02-28 12:05:00,64.14,64.15,64.1,64.11,57351.0,51.7705,51.7785,51.7382,51.7463,57351.0
2017-02-28 12:10:00,64.1,64.12,64.0,64.01,49332.0,51.7382,51.7543,51.6575,51.6655,49332.0
2017-02-28 12:15:00,64.01,64.02,64.0,64.01,35993.0,51.6655,51.6736,51.6575,51.6655,35993.0
2017-02-28 12:20:00,64.01,64.02,63.95,63.96,96769.0,51.6655,51.6736,51.6171,51.6252,96769.0
2017-02-28 12:25:00,63.96,63.98,63.91,63.98,83546.0,51.6252,51.6413,51.5848,51.6413,83546.0
2017-02-28 12:30:00,63.97,63.98,63.93,63.97,28907.0,51.6333,51.6413,51.601,51.6333,28907.0
2017-02-28 12:35:00,63.97,63.97,63.88,63.9,273360.0,51.6333,51.6333,51.5606,51.5767,273360.0
2017-02-28 12:40:00,63.9,63.95,63.89,63.89,140327.0,51.5767,51.6171,51.5687,51.5687,140327.0
2017-02-28 12:45:00,63.9,63.91,63.88,63.88,55787.0,51.5767,51.5848,51.5606,51.5606,55787.0
2017-02-28 12:50:00,63.89,63.93,63.88,63.9,57858.0,51.5687,51.601,51.5606,51.5767,57858.0
2017-02-28 12:55:00,63.9,63.91,63.88,63.9,43740.0,51.5767,51.5848,51.5606,51.5767,43740.0
2017-02-28 13:00:00,63.9,63.9,63.88,63.88,77767.0,51.5767,51.5767,51.5606,51.5606,77767.0
2017-02-28 13:05:00,63.88,63.9,63.87,63.89,98283.0,51.5606,51.5767,51.5525,51.5687,98283.0
2017-02-28 13:10:00,63.89,63.99,63.87,63.97,86102.0,51.5687,51.6494,51.5525,51.6333,86102.0
2017-02-28 13:15:00,63.96,64.0,63.96,63.98,66110.0,51.6252,51.6575,51.6252,51.6413,66110.0
2017-02-28 13:20:00,63.98,64.01,63.96,64.0,61737.0,51.6413,51.6655,51.6252,51.6575,61737.0
2017-02-28 13:25:00,63.99,64.01,63.99,64.01,10182.0,51.6494,51.6655,51.6494,51.6655,10182.0
2017-02-28 13:30:00,64.01,64.01,63.99,64.0,47309.0,51.6655,51.6655,51.6494,51.6575,47309.0
2017-02-28 13:35:00,63.99,64.02,63.99,64.01,48694.0,51.6494,51.6736,51.6494,51.6655,48694.0
2017-02-28 13:40:00,64.0,64.01,63.93,63.94,35832.0,51.6575,51.6655,51.601,51.609,35832.0
2017-02-28 13:45:00,63.94,63.95,63.87,63.88,29089.0,51.609,51.6171,51.5525,51.5606,29089.0
2017-02-28 13:50:00,63.87,63.88,63.85,63.87,24928.0,51.5525,51.5606,51.5364,51.5525,24928.0
2017-02-28 13:55:00,63.87,63.88,63.86,63.86,16421.0,51.5525,51.5606,51.5445,51.5445,16421.0
2017-02-28 14:00:00,63.86,63.88,63.81,63.82,44197.0,51.5445,51.5606,51.5041,51.5122,44197.0
2017-02-28 14:05:00,63.82,63.83,63.81,63.83,61447.0,51.5122,51.5202,51.5041,51.5202,61447.0
2017-02-28 14:10:00,63.82,63.84,63.82,63.84,32952.0,51.5122,51.5283,51.5122,51.5283,32952.0
2017-02-28 14:15:00,63.83,63.85,63.81,63.83,59686.0,51.5202,51.5364,51.5041,51.5202,59686.0
2017-02-28 14:20:00,63.84,63.85,63.82,63.85,25570.0,51.5283,51.5364,51.5122,51.5364,25570.0
2017-02-28 14:25:00,63.85,63.89,63.84,63.87,36748.0,51.5364,51.5687,51.5283,51.5525,36748.0
2017-02-28 14:30:00,63.87,63.89,63.82,63.82,40476.0,51.5525,51.5687,51.5122,51.5122,40476.0
2017-02-28 14:35:00,63.83,63.83,63.7,63.72,60728.0,51.5202,51.5202,51.4153,51.4315,60728.0
2017-02-28 14:40:00,63.72,63.72,63.7,63.7,40935.0,51.4315,51.4315,51.4153,51.4153,40935.0
2017-02-28 14:45:00,63.7,63.77,63.7,63.76,100488.0,51.4153,51.4718,51.4153,51.4637,100488.0
2017-02-28 14:50:00,63.76,63.78,63.74,63.76,59529.0,51.4637,51.4799,51.4476,51.4637,59529.0
2017-02-28 14:55:00,63.77,63.79,63.74,63.75,45965.0,51.4718,51.488,51.4476,51.4557,45965.0
2017-02-28 15:00:00,63.75,63.77,63.74,63.76,37766.0,51.4557,51.4718,51.4476,51.4637,37766.0
2017-02-28 15:05:00,63.76,63.77,63.74,63.74,25179.0,51.4637,51.4718,51.4476,51.4476,25179.0
2017-02-28 15:10:00,63.74,63.8,63.74,63.78,71099.0,51.4476,51.496,51.4476,51.4799,71099.0
2017-02-28 15:15:00,63.78,63.8,63.73,63.75,98717.0,51.4799,51.496,51.4395,51.4557,98717.0
2017-02-28 15:20:00,63.75,63.76,63.72,63.75,107792.0,51.4557,51.4637,51.4315,51.4557,107792.0
2017-02-28 15:25:00,63.75,63.76,63.74,63.76,57974.0,51.4557,51.4637,51.4476,51.4637,57974.0
2017-02-28 15:30:00,63.75,63.84,63.74,63.84,101219.0,51.4557,51.5283,51.4476,51.5283,101219.0
2017-02-28 15:35:00,63.84,63.88,63.81,63.84,138572.0,51.5283,51.5606,51.5041,51.5283,138572.0
2017-02-28 15:40:00,63.84,63.88,63.82,63.87,105214.0,51.5283,51.5606,51.5122,51.5525,105214.0
2017-02-28 15:45:00,63.87,63.93,63.87,63.9,147321.0,51.5525,51.601,51.5525,51.5767,147321.0
2017-02-28 15:50:00,63.91,63.93,63.9,63.9,172558.0,51.5848,51.601,51.5767,51.5767,172558.0
2017-02-28 15:55:00,63.91,63.98,63.9,63.93,413180.0,51.5848,51.6413,51.5767,51.601,413180.0
2017-03-01 09:30:00,64.73,64.86,64.37,64.61,172854.0,52.2467,52.3516,51.9561,52.1498,172854.0
2017-03-01 09:35:00,64.59,64.74,64.54,64.58,67194.0,52.1337,52.2548,52.0933,52.1256,67194.0
2017-03-01 09:40:00,64.58,64.66,64.53,64.63,111704.0,52.1256,52.1902,52.0853,52.166,111704.0
2017-03-01 09:45:00,64.63,64.64,64.46,64.49,57492.0,52.166,52.174,52.0288,52.053,57492.0
2017-03-01 09:50:00,64.49,64.63,64.49,64.57,143349.0,52.053,52.166,52.053,52.1175,143349.0
2017-03-01 09:55:00,64.57,64.7,64.57,64.67,84858.0,52.1175,52.2225,52.1175,52.1983,84858.0
2017-03-01 10:00:00,64.68,64.71,64.6,64.64,81760.0,52.2063,52.2305,52.1418,52.174,81760.0
2017-03-01 10:05:00,64.64,64.64,64.56,64.6,70551.0,52.174,52.174,52.1095,52.1418,70551.0
2017-03-01 10:10:00,64.59,64.64,64.49,64.64,124523.0,52.1337,52.174,52.053,52.174,124523.0
2017-03-01 10:15:00,64.64,64.67,64.59,64.64,99830.0,52.174,52.1983,52.1337,52.174,99830.0
2017-03-01 10:20:00,64.64,64.66,64.59,64.6,132982.0,52.174,52.1902,52.1337,52.1418,132982.0
2017-03-01 10:25:00,64.6,64.66,64.59,64.64,75375.0,52.1418,52.1902,52.1337,52.174,75375.0
2017-03-01 10:30:00,64.65,64.74,64.58,64.58,73826.0,52.1821,52.2548,52.1256,52.1256,73826.0
2017-03-01 10:35:00,64.58,64.59,64.52,64.55,63838.0,52.1256,52.1337,52.0772,52.1014,63838.0
2017-03-01 10:40:00,64.55,64.63,64.53,64.55,88197.0,52.1014,52.166,52.0853,52.1014,88197.0
2017-03-01 10:45:00,64.54,64.61,64.51,64.52,102589.0,52.0933,52.1498,52.0691,52.0772,102589.0
2017-03-01 10:50:00,64.52,64.52,64.41,64.46,65971.0,52.0772,52.0772,51.9884,52.0288,65971.0
2017-03-01 10:55:00,64.46,64.52,64.45,64.47,96218.0,52.0288,52.0772,52.0207,52.0368,96218.0
2017-03-01 11:00:00,64.47,64.52,64.46,64.49,42576.0,52.0368,52.0772,52.0288,52.053,42576.0
2017-03-01 11:05:00,64.49,64.51,64.48,64.51,74731.0,52.053,52.0691,52.0449,52.0691,74731.0
2017-03-01 11:10:00,64.51,64.54,64.48,64.53,46198.0,52.0691,52.0933,52.0449,52.0853,46198.0
2017-03-01 11:15:00,64.53,64.6,64.52,64.58,89901.0,52.0853,52.1418,52.0772,52.1256,89901.0
2017-03-01 11:20:00,64.57,64.58,64.51,64.53,38786.0,52.1175,52.1256,52.0691,52.0853,38786.0
2017-03-01 11:25:00,64.53,64.61,64.5,64.61,54921.0,52.0853,52.1498,52.061,52.1498,54921.0
2017-03-01 11:30:00,64.61,64.65,64.59,64.62,566716.0,52.1498,52.1821,52.1337,52.1579,566716.0
2017-03-01 11:35:00,64.61,64.63,64.55,64.56,581912.0,52.1498,52.166,52.1014,52.1095,581912.0
2017-03-01 11:40:00,64.55,64.62,64.54,64.56,86956.0,52.1014,52.1579,52.0933,52.1095,86956.0
2017-03-01 11:45:00,64.57,64.59,64.5,64.5,62399.0,52.1175,52.1337,52.061,52.061,62399.0
2017-03-01 11:50:00,64.5,64.55,64.5,64.55,37158.0,52.061,52.1014,52.061,52.1014,37158.0
2017-03-01 11:55:00,64.55,64.57,64.51,64.51,38266.0,52.1014,52.1175,52.0691,52.0691,38266.0
2017-03-01 12:00:00,64.52,64.54,64.46,64.53,89399.0,52.0772,52.0933,52.0288,52.0853,89399.0
2017-03-01 12:05:00,64.53,64.56,64.51,64.54,63562.0,52.0853,52.1095,52.0691,52.0933,63562.0
2017-03-01 12:10:00,64.53,64.62,64.53,64.61,66274.0,52.0853,52.1579,52.0853,52.1498,66274.0
2017-03-01 12:15:00,64.61,64.63,64.52,64.54,46021.0,52.1498,52.166,52.0772,52.0933,46021.0
2017-03-01 12:20:00,64.53,64.56,64.51,64.55,45752.0,52.0853,52.1095,52.0691,52.1014,45752.0
2017-03-01 12:25:00,64.55,64.6,64.54,64.59,94517.0,52.1014,52.1418,52.0933,52.1337,94517.0
2017-03-01 12:30:00,64.59,64.65,64.59,64.62,120720.0,52.1337,52.1821,52.1337,52.1579,120720.0
2017-03-01 12:35:00,64.62,64.65,64.6,64.62,43848.0,52.1579,52.1821,52.1418,52.1579,43848.0
2017-03-01 12:40:00,64.62,64.65,64.58,64.64,58550.0,52.1579,52.1821,52.1256,52.174,58550.0
2017-03-01 12:45:00,64.63,64.65,64.62,64.64,46797.0,52.166,52.1821,52.1579,52.174,46797.0
2017-03-01 12:50:00,64.64,64.65,64.61,64.62,42746.0,52.174,52.1821,52.1498,52.1579,42746.0
2017-03-01 12:55:00,64.62,64.65,64.61,64.65,32790.0,52.1579,52.1821,52.1498,52.1821,32790.0
2017-03-01 13:00:00,64.64,64.71,64.63,64.71,100002.0,52.174,52.2305,52.166,52.2305,100002.0
2017-03-01 13:05:00,64.71,64.72,64.66,64.68,61574.0,52.2305,52.2386,52.1902,52.2063,61574.0
2017-03-01 13:10:00,64.68,64.69,64.56,64.6,67877.0,52.2063,52.2144,52.1095,52.1418,67877.0
2017-03-01 13:15:00,64.6,64.65,64.59,64.61,53023.0,52.1418,52.1821,52.1337,52.1498,53023.0
2017-03-01 13:20:00,64.61,64.67,64.6,64.6,55684.0,52.1498,52.1983,52.1418,52.1418,55684.0
2017-03-01 13:25:00,64.61,64.63,64.58,64.62,43415.0,52.1498,52.166,52.1256,52.1579,43415.0
2017-03-01 13:30:00,64.62,64.62,64.59,64.6,46281.0,52.1579,52.1579,52.1337,52.1418,46281.0
2017-03-01 13:35:00,64.61,64.68,64.58,64.67,86220.0,52.1498,52.2063,52.1256,52.1983,86220.0
2017-03-01 13:40:00,64.66,64.71,64.65,64.69,76830.0,52.1902,52.2305,52.1821,52.2144,76830.0
2017-03-01 13:45:00,64.69,64.71,64.66,64.66,106149.0,52.2144,52.2305,52.1902,52.1902,106149.0
2017-03-01 13:50:00,64.66,64.71,64.66,64.69,84441.0,52.1902,52.2305,52.1902,52.2144,84441.0
2017-03-01 13:55:00,64.68,64.7,64.65,64.68,56029.0,52.2063,52.2225,52.1821,52.2063,56029.0
2017-03-01 14:00:00,64.69,64.72,64.65,64.7,53855.0,52.2144,52.2386,52.1821,52.2225,53855.0
2017-03-01 14:05:00,64.7,64.75,64.69,64.7,138040.0,52.2225,52.2628,52.2144,52.2225,138040.0
2017-03-01 14:10:00,64.7,64.76,64.66,64.71,124305.0,52.2225,52.2709,52.1902,52.2305,124305.0
2017-03-01 14:15:00,64.72,64.76,64.72,64.75,175661.0,52.2386,52.2709,52.2386,52.2628,175661.0
2017-03-01 14:20:00,64.75,64.77,64.72,64.74,177776.0,52.2628,52.279,52.2386,52.2548,177776.0
2017-03-01 14:25:00,64.74,64.76,64.68,64.75,85549.0,52.2548,52.2709,52.2063,52.2628,85549.0
2017-03-01 14:30:00,64.75,64.75,64.7,64.74,63535.0,52.2628,52.2628,52.2225,52.2548,63535.0
2017-03-01 14:35:00,64.74,64.8,64.74,64.79,59762.0,52.2548,52.3032,52.2548,52.2951,59762.0
2017-03-01 14:40:00,64.8,64.82,64.76,64.81,70574.0,52.3032,52.3193,52.2709,52.3113,70574.0
2017-03-01 14:45:00,64.81,64.85,64.8,64.84,75268.0,52.3113,52.3435,52.3032,52.3355,75268.0
2017-03-01 14:50:00,64.84,64.85,64.79,64.79,89155.0,52.3355,52.3435,52.2951,52.2951,89155.0
2017-03-01 14:55:00,64.79,64.85,64.79,64.84,52526.0,52.2951,52.3435,52.2951,52.3355,52526.0
2017-03-01 15:00:00,64.84,64.85,64.8,64.84,81680.0,52.3355,52.3435,52.3032,52.3355,81680.0
2017-03-01 15:05:00,64.84,64.85,64.81,64.82,91033.0,52.3355,52.3435,52.3113,52.3193,91033.0
2017-03-01 15:10:00,64.83,64.86,64.8,64.83,100147.0,52.3274,52.3516,52.3032,52.3274,100147.0
2017-03-01 15:15:00,64.83,64.86,64.81,64.86,62559.0,52.3274,52.3516,52.3113,52.3516,62559.0
2017-03-01 15:20:00,64.85,64.86,64.82,64.85,82634.0,52.3435,52.3516,52.3193,52.3435,82634.0
2017-03-01 15:25:00,64.85,64.85,64.8,64.83,110614.0,52.3435,52.3435,52.3032,52.3274,110614.0
2017-03-01 15:30:00,64.82,64.86,64.82,64.84,91027.0,52.3193,52.3516,52.3193,52.3355,91027.0
2017-03-01 15:35:00,64.83,64.9,64.82,64.83,179433.0,52.3274,52.3839,52.3193,52.3274,179433.0
2017-03-01 15:40:00,64.84,64.86,64.8,64.8,144059.0,52.3355,52.3516,52.3032,52.3032,144059.0
2017-03-01 15:45:00,64.8,64.84,64.72,64.74,198297.0,52.3032,52.3355,52.2386,52.2548,198297.0
2017-03-01 15:50:00,64.74,64.77,64.6,64.62,250112.0,52.2548,52.279,52.1418,52.1579,250112.0
2017-03-01 15:55:00,64.62,64.65,64.6,64.63,388429.0,52.1579,52.1821,52.1418,52.166,388429.0
2017-03-02 09:30:00,64.59,64.63,64.36,64.46,80764.0,52.1337,52.166,51.948,52.0288,80764.0
2017-03-02 09:35:00,64.47,64.7,64.47,64.68,74354.0,52.0368,52.2225,52.0368,52.2063,74354.0
2017-03-02 09:40:00,64.65,64.73,64.61,64.65,135800.0,52.1821,52.2467,52.1498,52.1821,135800.0
2017-03-02 09:45:00,64.64,64.65,64.49,64.51,100710.0,52.174,52.1821,52.053,52.0691,100710.0
2017-03-02 09:50:00,64.52,64.52,64.37,64.41,73667.0,52.0772,52.0772,51.9561,51.9884,73667.0
2017-03-02 09:55:00,64.41,64.55,64.41,64.46,74311.0,51.9884,52.1014,51.9884,52.0288,74311.0
2017-03-02 10:00:00,64.47,64.47,64.34,64.37,59167.0,52.0368,52.0368,51.9319,51.9561,59167.0
2017-03-02 10:05:00,64.38,64.44,64.36,64.4,47682.0,51.9642,52.0126,51.948,51.9803,47682.0
2017-03-02 10:10:00,64.41,64.41,64.38,64.39,44158.0,51.9884,51.9884,51.9642,51.9723,44158.0
2017-03-02 10:15:00,64.39,64.49,64.39,64.48,56302.0,51.9723,52.053,51.9723,52.0449,56302.0
2017-03-02 10:20:00,64.49,64.56,64.47,64.55,184720.0,52.053,52.1095,52.0368,52.1014,184720.0
2017-03-02 10:25:00,64.55,64.56,64.48,64.54,34644.0,52.1014,52.1095,52.0449,52.0933,34644.0
2017-03-02 10:30:00,64.55,64.57,64.53,64.55,77942.0,52.1014,52.1175,52.0853,52.1014,77942.0
2017-03-02 10:35:00,64.55,64.56,64.47,64.5,93822.0,52.1014,52.1095,52.0368,52.061,93822.0
2017-03-02 10:40:00,64.5,64.51,64.47,64.49,60914.0,52.061,52.0691,52.0368,52.053,60914.0
2017-03-02 10:45:00,64.48,64.48,64.38,64.39,67373.0,52.0449,52.0449,51.9642,51.9723,67373.0
2017-03-02 10:50:00,64.39,64.43,64.33,64.42,64972.0,51.9723,52.0045,51.9238,51.9965,64972.0
2017-03-02 10:55:00,64.41,64.42,64.35,64.36,57865.0,51.9884,51.9965,51.94,51.948,57865.0
2017-03-02 11:00:00,64.35,64.46,64.35,64.45,73792.0,51.94,52.0288,51.94,52.0207,73792.0
2017-03-02 11:05:00,64.45,64.46,64.42,64.44,66057.0,52.0207,52.0288,51.9965,52.0126,66057.0
2017-03-02 11:10:00,64.44,64.44,64.31,64.31,93767.0,52.0126,52.0126,51.9077,51.9077,93767.0
2017-03-02 11:15:00,64.32,64.32,64.31,64.31,40355.0,51.9158,51.9158,51.9077,51.9077,40355.0
2017-03-02 11:20:00,64.31,64.39,64.31,64.34,44546.0,51.9077,51.9723,51.9077,51.9319,44546.0
2017-03-02 11:25:00,64.34,64.35,64.24,64.24,85549.0,51.9319,51.94,51.8512,51.8512,85549.0
2017-03-02 11:30:00,64.24,64.27,64.06,64.06,123398.0,51.8512,51.8754,51.7059,51.7059,123398.0
2017-03-02 11:35:00,64.07,64.13,64.06,64.12,97020.0,51.714,51.7624,51.7059,51.7543,97020.0
2017-03-02 11:40:00,64.12,64.13,64.08,64.11,62099.0,51.7543,51.7624,51.722,51.7463,62099.0
2017-03-02 11:45:00,64.12,64.21,64.11,64.2,84636.0,51.7543,51.827,51.7463,51.8189,84636.0
2017-03-02 11:50:00,64.2,64.22,64.16,64.17,59684.0,51.8189,51.835,51.7866,51.7947,59684.0
2017-03-02 11:55:00,64.17,64.22,64.16,64.22,31327.0,51.7947,51.835,51.7866,51.835,31327.0
2017-03-02 12:00:00,64.22,64.25,64.21,64.23,38592.0,51.835,51.8593,51.827,51.8431,38592.0
2017-03-02 12:05:00,64.21,64.23,64.18,64.22,29026.0,51.827,51.8431,51.8028,51.835,29026.0
2017-03-02 12:10:00,64.23,64.23,64.17,64.18,60411.0,51.8431,51.8431,51.7947,51.8028,60411.0
2017-03-02 12:15:00,64.18,64.19,64.11,64.14,101690.0,51.8028,51.8108,51.7463,51.7705,101690.0
2017-03-02 12:20:00,64.16,64.16,64.11,64.11,36304.0,51.7866,51.7866,51.7463,51.7463,36304.0
2017-03-02 12:25:00,64.12,64.13,64.07,64.11,41827.0,51.7543,51.7624,51.714,51.7463,41827.0
2017-03-02 12:30:00,64.11,64.19,64.1,64.18,26884.0,51.7463,51.8108,51.7382,51.8028,26884.0
2017-03-02 12:35:00,64.19,64.25,64.18,64.25,17827.0,51.8108,51.8593,51.8028,51.8593,17827.0
2017-03-02 12:40:00,64.25,64.25,64.18,64.2,34608.0,51.8593,51.8593,51.8028,51.8189,34608.0
2017-03-02 12:45:00,64.21,64.25,64.19,64.2,31741.0,51.827,51.8593,51.8108,51.8189,31741.0
2017-03-02 12:50:00,64.2,64.27,64.2,64.27,38091.0,51.8189,51.8754,51.8189,51.8754,38091.0
2017-03-02 12:55:00,64.26,64.27,64.24,64.25,28236.0,51.8673,51.8754,51.8512,51.8593,28236.0
2017-03-02 13:00:00,64.25,64.27,64.19,64.2,73641.0,51.8593,51.8754,51.8108,51.8189,73641.0
2017-03-02 13:05:00,64.2,64.24,64.19,64.22,45379.0,51.8189,51.8512,51.8108,51.835,45379.0
2017-03-02 13:10:00,64.21,64.22,64.18,64.21,27796.0,51.827,51.835,51.8028,51.827,27796.0
2017-03-02 13:15:00,64.21,64.22,64.17,64.19,48936.0,51.827,51.835,51.7947,51.8108,48936.0
2017-03-02 13:20:00,64.19,64.23,64.18,64.2,46737.0,51.8108,51.8431,51.8028,51.8189,46737.0
2017-03-02 13:25:00,64.21,64.3,64.19,64.27,45874.0,51.827,51.8996,51.8108,51.8754,45874.0
2017-03-02 13:30:00,64.26,64.33,64.26,64.3,42785.0,51.8673,51.9238,51.8673,51.8996,42785.0
2017-03-02 13:35:00,64.29,64.31,64.26,64.28,51289.0,51.8915,51.9077,51.8673,51.8835,51289.0
2017-03-02 13:40:00,64.28,64.29,64.23,64.25,32896.0,51.8835,51.8915,51.8431,51.8593,32896.0
2017-03-02 13:45:00,64.24,64.25,64.2,64.23,43489.0,51.8512,51.8593,51.8189,51.8431,43489.0
2017-03-02 13:50:00,64.23,64.29,64.19,64.28,69504.0,51.8431,51.8915,51.8108,51.8835,69504.0
2017-03-02 13:55:00,64.27,64.29,64.24,64.27,67400.0,51.8754,51.8915,51.8512,51.8754,67400.0
2017-03-02 14:00:00,64.27,64.3,64.25,64.26,66050.0,51.8754,51.8996,51.8593,51.8673,66050.0
2017-03-02 14:05:00,64.27,64.27,64.25,64.26,27788.0,51.8754,51.8754,51.8593,51.8673,27788.0
2017-03-02 14:10:00,64.25,64.26,64.14,64.16,72574.0,51.8593,51.8673,51.7705,51.7866,72574.0
2017-03-02 14:15:00,64.14,64.15,64.14,64.14,18794.0,51.7705,51.7785,51.7705,51.7705,18794.0
2017-03-02 14:20:00,64.14,64.16,64.05,64.05,80334.0,51.7705,51.7866,51.6978,51.6978,80334.0
2017-03-02 14:25:00,64.05,64.13,64.05,64.11,66142.0,51.6978,51.7624,51.6978,51.7463,66142.0
2017-03-02 14:30:00,64.12,64.16,64.06,64.14,69404.0,51.7543,51.7866,51.7059,51.7705,69404.0
2017-03-02 14:35:00,64.14,64.14,64.08,64.12,49608.0,51.7705,51.7705,51.722,51.7543,49608.0
2017-03-02 14:40:00,64.13,64.13,64.07,64.08,55347.0,51.7624,51.7624,51.714,51.722,55347.0
2017-03-02 14:45:00,64.08,64.09,64.06,64.06,52561.0,51.722,51.7301,51.7059,51.7059,52561.0
2017-03-02 14:50:00,64.06,64.07,64.01,64.02,45100.0,51.7059,51.714,51.6655,51.6736,45100.0
2017-03-02 14:55:00,64.02,64.04,64.01,64.03,94627.0,51.6736,51.6898,51.6655,51.6817,94627.0
2017-03-02 15:00:00,64.03,64.03,63.96,63.98,74542.0,51.6817,51.6817,51.6252,51.6413,74542.0
2017-03-02 15:05:00,63.97,63.98,63.94,63.94,47431.0,51.6333,51.6413,51.609,51.609,47431.0
2017-03-02 15:10:00,63.94,63.97,63.91,63.92,63369.0,51.609,51.6333,51.5848,51.5929,63369.0
2017-03-02 15:15:00,63.91,63.91,63.85,63.86,96064.0,51.5848,51.5848,51.5364,51.5445,96064.0
2017-03-02 15:20:00,63.87,63.95,63.86,63.94,97564.0,51.5525,51.6171,51.5445,51.609,97564.0
2017-03-02 15:25:00,63.93,63.98,63.9,63.98,105325.0,51.601,51.6413,51.5767,51.6413,105325.0
2017-03-02 15:30:00,63.98,64.0,63.97,63.99,104783.0,51.6413,51.6575,51.6333,51.6494,104783.0
2017-03-02 15:35:00,63.99,64.0,63.94,63.95,116167.0,51.6494,51.6575,51.609,51.6171,116167.0
2017-03-02 15:40:00,63.96,63.99,63.9,63.92,149429.0,51.6252,51.6494,51.5767,51.5929,149429.0
2017-03-02 15:45:00,63.92,64.01,63.92,63.95,158770.0,51.5929,51.6655,51.5929,51.6171,158770.0
2017-03-02 15:50:00,63.96,63.96,63.86,63.91,205824.0,51.6252,51.6252,51.5445,51.5848,205824.0
2017-03-02 15:55:00,63.92,63.96,63.85,63.89,520751.0,51.5929,51.6252,51.5364,51.5687,520751.0
2017-03-03 09:30:00,63.86,63.99,63.77,63.97,76133.0,51.5445,51.6494,51.4718,51.6333,76133.0
2017-03-03 09:35:00,63.95,64.08,63.94,64.04,48743.0,51.6171,51.722,51.609,51.6898,48743.0
2017-03-03 09:40:00,64.03,64.14,63.99,64.14,32565.0,51.6817,51.7705,51.6494,51.7705,32565.0
2017-03-03 09:45:00,64.12,64.17,64.09,64.13,85206.0,51.7543,51.7947,51.7301,51.7624,85206.0
2017-03-03 09:50:00,64.14,64.19,64.0,64.01,62536.0,51.7705,51.8108,51.6575,51.6655,62536.0
2017-03-03 09:55:00,64.03,64.08,63.98,64.04,89962.0,51.6817,51.722,51.6413,51.6898,89962.0
2017-03-03 10:00:00,64.02,64.15,64.0,64.09,60386.0,51.6736,51.7785,51.6575,51.7301,60386.0
2017-03-03 10:05:00,64.09,64.21,64.08,64.18,47075.0,51.7301,51.827,51.722,51.8028,47075.0
2017-03-03 10:10:00,64.18,64.23,64.17,64.21,48225.0,51.8028,51.8431,51.7947,51.827,48225.0
2017-03-03 10:15:00,64.2,64.29,64.2,64.26,51004.0,51.8189,51.8915,51.8189,51.8673,51004.0
2017-03-03 10:20:00,64.26,64.26,64.12,64.22,49105.0,51.8673,51.8673,51.7543,51.835,49105.0
2017-03-03 10:25:00,64.22,64.29,64.2,64.28,63467.0,51.835,51.8915,51.8189,51.8835,63467.0
2017-03-03 10:30:00,64.28,64.28,64.13,64.13,29029.0,51.8835,51.8835,51.7624,51.7624,29029.0
2017-03-03 10:35:00,64.12,64.17,64.11,64.17,30544.0,51.7543,51.7947,51.7463,51.7947,30544.0
2017-03-03 10:40:00,64.17,64.2,64.14,64.2,34285.0,51.7947,51.8189,51.7705,51.8189,34285.0
2017-03-03 10:45:00,64.2,64.21,64.16,64.2,34627.0,51.8189,51.827,51.7866,51.8189,34627.0
2017-03-03 10:50:00,64.2,64.26,64.19,64.21,29945.0,51.8189,51.8673,51.8108,51.827,29945.0
2017-03-03 10:55:00,64.22,64.22,64.06,64.06,60832.0,51.835,51.835,51.7059,51.7059,60832.0
2017-03-03 11:00:00,64.06,64.06,63.97,64.04,77085.0,51.7059,51.7059,51.6333,51.6898,77085.0
2017-03-03 11:05:00,64.04,64.11,64.0,64.09,49260.0,51.6898,51.7463,51.6575,51.7301,49260.0
2017-03-03 11:10:00,64.08,64.17,64.08,64.14,30872.0,51.722,51.7947,51.722,51.7705,30872.0
2017-03-03 11:15:00,64.14,64.16,64.01,64.03,74132.0,51.7705,51.7866,51.6655,51.6817,74132.0
2017-03-03 11:20:00,64.03,64.11,64.03,64.09,26564.0,51.6817,51.7463,51.6817,51.7301,26564.0
2017-03-03 11:25:00,64.08,64.12,64.07,64.09,26936.0,51.722,51.7543,51.714,51.7301,26936.0
2017-03-03 11:30:00,64.08,64.12,64.07,64.1,38639.0,51.722,51.7543,51.714,51.7382,38639.0
2017-03-03 11:35:00,64.1,64.1,64.04,64.07,25384.0,51.7382,51.7382,51.6898,51.714,25384.0
2017-03-03 11:40:00,64.08,64.09,64.01,64.02,31050.0,51.722,51.7301,51.6655,51.6736,31050.0
2017-03-03 11:45:00,64.01,64.04,64.01,64.04,27657.0,51.6655,51.6898,51.6655,51.6898,27657.0
2017-03-03 11:50:00,64.03,64.07,64.03,64.05,20664.0,51.6817,51.714,51.6817,51.6978,20664.0
2017-03-03 11:55:00,64.06,64.1,64.05,64.09,46471.0,51.7059,51.7382,51.6978,51.7301,46471.0
2017-03-03 12:00:00,64.09,64.1,64.06,64.09,19090.0,51.7301,51.7382,51.7059,51.7301,19090.0
2017-03-03 12:05:00,64.09,64.15,64.08,64.14,29308.0,51.7301,51.7785,51.722,51.7705,29308.0
2017-03-03 12:10:00,64.14,64.15,64.12,64.14,15058.0,51.7705,51.7785,51.7543,51.7705,15058.0
2017-03-03 12:15:00,64.14,64.15,64.1,64.11,24934.0,51.7705,51.7785,51.7382,51.7463,24934.0
2017-03-03 12:20:00,64.11,64.14,64.11,64.13,19920.0,51.7463,51.7705,51.7463,51.7624,19920.0
2017-03-03 12:25:00,64.12,64.15,64.11,64.14,19489.0,51.7543,51.7785,51.7463,51.7705,19489.0
2017-03-03 12:30:00,64.14,64.21,64.13,64.2,50734.0,51.7705,51.827,51.7624,51.8189,50734.0
2017-03-03 12:35:00,64.2,64.2,64.17,64.18,18748.0,51.8189,51.8189,51.7947,51.8028,18748.0
2017-03-03 12:40:00,64.18,64.22,64.17,64.21,23352.0,51.8028,51.835,51.7947,51.827,23352.0
2017-03-03 12:45:00,64.21,64.22,64.18,64.19,17534.0,51.827,51.835,51.8028,51.8108,17534.0
2017-03-03 12:50:00,64.19,64.2,64.16,64.2,38184.0,51.8108,51.8189,51.7866,51.8189,38184.0
2017-03-03 12:55:00,64.2,64.24,64.19,64.2,30601.0,51.8189,51.8512,51.8108,51.8189,30601.0
2017-03-03 13:00:00,64.19,64.28,64.17,64.24,54666.0,51.8108,51.8835,51.7947,51.8512,54666.0
2017-03-03 13:05:00,64.23,64.25,64.18,64.2,30084.0,51.8431,51.8593,51.8028,51.8189,30084.0
2017-03-03 13:10:00,64.21,64.22,64.18,64.19,56010.0,51.827,51.835,51.8028,51.8108,56010.0
2017-03-03 13:15:00,64.19,64.25,64.18,64.22,53589.0,51.8108,51.8593,51.8028,51.835,53589.0
2017-03-03 13:20:00,64.22,64.25,64.17,64.2,38103.0,51.835,51.8593,51.7947,51.8189,38103.0
2017-03-03 13:25:00,64.21,64.23,64.17,64.19,45912.0,51.827,51.8431,51.7947,51.8108,45912.0
2017-03-03 13:30:00,64.2,64.21,64.17,64.18,29589.0,51.8189,51.827,51.7947,51.8028,29589.0
2017-03-03 13:35:00,64.19,64.22,64.18,64.21,31337.0,51.8108,51.835,51.8028,51.827,31337.0
2017-03-03 13:40:00,64.21,64.29,64.21,64.28,65851.0,51.827,51.8915,51.827,51.8835,65851.0
2017-03-03 13:45:00,64.28,64.32,64.28,64.31,33371.0,51.8835,51.9158,51.8835,51.9077,33371.0
2017-03-03 13:50:00,64.31,64.35,64.3,64.34,21695.0,51.9077,51.94,51.8996,51.9319,21695.0
2017-03-03 13:55:00,64.34,64.37,64.26,64.27,34677.0,51.9319,51.9561,51.8673,51.8754,34677.0
2017-03-03 14:00:00,64.26,64.28,64.22,64.24,37856.0,51.8673,51.8835,51.835,51.8512,37856.0
2017-03-03 14:05:00,64.23,64.28,64.23,64.27,49169.0,51.8431,51.8835,51.8431,51.8754,49169.0
2017-03-03 14:10:00,64.28,64.33,64.27,64.27,41589.0,51.8835,51.9238,51.8754,51.8754,41589.0
2017-03-03 14:15:00,64.28,64.29,64.17,64.2,58302.0,51.8835,51.8915,51.7947,51.8189,58302.0
2017-03-03 14:20:00,64.2,64.2,64.14,64.17,98156.0,51.8189,51.8189,51.7705,51.7947,98156.0
2017-03-03 14:25:00,64.16,64.18,64.14,64.15,34863.0,51.7866,51.8028,51.7705,51.7785,34863.0
2017-03-03 14:30:00,64.14,64.22,64.14,64.2,44321.0,51.7705,51.835,51.7705,51.8189,44321.0
2017-03-03 14:35:00,64.2,64.22,64.19,64.21,28136.0,51.8189,51.835,51.8108,51.827,28136.0
2017-03-03 14:40:00,64.21,64.21,64.19,64.2,37572.0,51.827,51.827,51.8108,51.8189,37572.0
2017-03-03 14:45:00,64.2,64.22,64.19,64.19,35339.0,51.8189,51.835,51.8108,51.8108,35339.0
2017-03-03 14:50:00,64.19,64.21,64.17,64.21,41005.0,51.8108,51.827,51.7947,51.827,41005.0
2017-03-03 14:55:00,64.2,64.21,64.18,64.18,42352.0,51.8189,51.827,51.8028,51.8028,42352.0
2017-03-03 15:00:00,64.19,64.19,64.14,64.16,23267.0,51.8108,51.8108,51.7705,51.7866,23267.0
2017-03-03 15:05:00,64.17,64.18,64.16,64.18,31686.0,51.7947,51.8028,51.7866,51.8028,31686.0
2017-03-03 15:10:00,64.18,64.21,64.16,64.19,21948.0,51.8028,51.827,51.7866,51.8108,21948.0
2017-03-03 15:15:00,64.19,64.21,64.19,64.2,46429.0,51.8108,51.827,51.8108,51.8189,46429.0
2017-03-03 15:20:00,64.2,64.27,64.19,64.27,255437.0,51.8189,51.8754,51.8108,51.8754,255437.0
2017-03-03 15:25:00,64.27,64.32,64.26,64.31,67777.0,51.8754,51.9158,51.8673,51.9077,67777.0
2017-03-03 15:30:00,64.31,64.32,64.28,64.3,55735.0,51.9077,51.9158,51.8835,51.8996,55735.0
2017-03-03 15:35:00,64.3,64.31,64.27,64.3,82995.0,51.8996,51.9077,51.8754,51.8996,82995.0
2017-03-03 15:40:00,64.3,64.3,64.21,64.23,66724.0,51.8996,51.8996,51.827,51.8431,66724.0
2017-03-03 15:45:00,64.24,64.25,64.19,64.19,83510.0,51.8512,51.8593,51.8108,51.8108,83510.0
2017-03-03 15:50:00,64.19,64.22,64.18,64.21,70491.0,51.8108,51.835,51.8028,51.827,70491.0
2017-03-03 15:55:00,64.21,64.23,64.15,64.21,202799.0,51.827,51.8431,51.7785,51.827,202799.0
2017-03-06 09:30:00,63.8,63.97,63.7,63.92,82158.0,51.496,51.6333,51.4153,51.5929,82158.0
2017-03-06 09:35:00,63.95,63.95,63.7,63.8,30598.0,51.6171,51.6171,51.4153,51.496,30598.0
2017-03-06 09:40:00,63.78,63.86,63.74,63.83,60143.0,51.4799,51.5445,51.4476,51.5202,60143.0
2017-03-06 09:45:00,63.85,63.85,63.7,63.84,38313.0,51.5364,51.5364,51.4153,51.5283,38313.0
2017-03-06 09:50:00,63.84,63.95,63.83,63.94,49652.0,51.5283,51.6171,51.5202,51.609,49652.0
2017-03-06 09:55:00,63.93,63.94,63.85,63.85,39870.0,51.601,51.609,51.5364,51.5364,39870.0
2017-03-06 10:00:00,63.84,63.89,63.78,63.85,34383.0,51.5283,51.5687,51.4799,51.5364,34383.0
2017-03-06 10:05:00,63.85,63.93,63.85,63.93,50488.0,51.5364,51.601,51.5364,51.601,50488.0
2017-03-06 10:10:00,63.93,63.96,63.81,63.81,62489.0,51.601,51.6252,51.5041,51.5041,62489.0
2017-03-06 10:15:00,63.82,63.87,63.81,63.85,44754.0,51.5122,51.5525,51.5041,51.5364,44754.0
2017-03-06 10:20:00,63.85,63.85,63.72,63.77,65982.0,51.5364,51.5364,51.4315,51.4718,65982.0
2017-03-06 10:25:00,63.76,63.79,63.74,63.76,53247.0,51.4637,51.488,51.4476,51.4637,53247.0
2017-03-06 10:30:00,63.76,63.76,63.58,63.61,77944.0,51.4637,51.4637,51.3185,51.3427,77944.0
2017-03-06 10:35:00,63.61,63.61,63.45,63.57,105133.0,51.3427,51.3427,51.2135,51.3104,105133.0
2017-03-06 10:40:00,63.57,63.59,63.48,63.5,67420.0,51.3104,51.3265,51.2377,51.2539,67420.0
2017-03-06 10:45:00,63.51,63.56,63.5,63.51,68247.0,51.262,51.3023,51.2539,51.262,68247.0
2017-03-06 10:50:00,63.52,63.52,63.37,63.43,92373.0,51.27,51.27,51.149,51.1974,92373.0
2017-03-06 10:55:00,63.44,63.51,63.41,63.51,64032.0,51.2055,51.262,51.1812,51.262,64032.0
2017-03-06 11:00:00,63.51,63.56,63.49,63.5,65223.0,51.262,51.3023,51.2458,51.2539,65223.0
2017-03-06 11:05:00,63.5,63.55,63.48,63.48,42864.0,51.2539,51.2942,51.2377,51.2377,42864.0
2017-03-06 11:10:00,63.48,63.52,63.47,63.5,45988.0,51.2377,51.27,51.2297,51.2539,45988.0
2017-03-06 11:15:00,63.51,63.52,63.48,63.5,62860.0,51.262,51.27,51.2377,51.2539,62860.0
2017-03-06 11:20:00,63.5,63.5,63.43,63.45,42593.0,51.2539,51.2539,51.1974,51.2135,42593.0
2017-03-06 11:25:00,63.45,63.56,63.45,63.53,28687.0,51.2135,51.3023,51.2135,51.2781,28687.0
2017-03-06 11:30:00,63.53,63.53,63.45,63.49,37196.0,51.2781,51.2781,51.2135,51.2458,37196.0
2017-03-06 11:35:00,63.49,63.49,63.38,63.42,54186.0,51.2458,51.2458,51.157,51.1893,54186.0
2017-03-06 11:40:00,63.41,63.5,63.4,63.49,23576.0,51.1812,51.2539,51.1732,51.2458,23576.0
2017-03-06 11:45:00,63.49,63.52,63.47,63.5,60701.0,51.2458,51.27,51.2297,51.2539,60701.0
2017-03-06 11:50:00,63.51,63.54,63.49,63.51,32473.0,51.262,51.2862,51.2458,51.262,32473.0
2017-03-06 11:55:00,63.52,63.52,63.41,63.48,56875.0,51.27,51.27,51.1812,51.2377,56875.0
2017-03-06 12:00:00,63.47,63.52,63.46,63.5,47152.0,51.2297,51.27,51.2216,51.2539,47152.0
2017-03-06 12:05:00,63.5,63.52,63.49,63.5,28246.0,51.2539,51.27,51.2458,51.2539,28246.0
2017-03-06 12:10:00,63.5,63.56,63.49,63.55,38073.0,51.2539,51.3023,51.2458,51.2942,38073.0
2017-03-06 12:15:00,63.55,63.55,63.49,63.5,48312.0,51.2942,51.2942,51.2458,51.2539,48312.0
2017-03-06 12:20:00,63.52,63.56,63.48,63.55,47488.0,51.27,51.3023,51.2377,51.2942,47488.0
2017-03-06 12:25:00,63.56,63.63,63.56,63.62,50705.0,51.3023,51.3588,51.3023,51.3507,50705.0
2017-03-06 12:30:00,63.63,63.66,63.62,63.63,27163.0,51.3588,51.383,51.3507,51.3588,27163.0
2017-03-06 12:35:00,63.63,63.67,63.63,63.66,17365.0,51.3588,51.3911,51.3588,51.383,17365.0
2017-03-06 12:40:00,63.66,63.73,63.65,63.73,35054.0,51.383,51.4395,51.375,51.4395,35054.0
2017-03-06 12:45:00,63.72,63.73,63.69,63.69,31515.0,51.4315,51.4395,51.4072,51.4072,31515.0
2017-03-06 12:50:00,63.69,63.76,63.67,63.76,82091.0,51.4072,51.4637,51.3911,51.4637,82091.0
2017-03-06 12:55:00,63.75,63.78,63.72,63.77,40856.0,51.4557,51.4799,51.4315,51.4718,40856.0
2017-03-06 13:00:00,63.78,63.83,63.76,63.81,38861.0,51.4799,51.5202,51.4637,51.5041,38861.0
2017-03-06 13:05:00,63.81,63.81,63.71,63.72,39357.0,51.5041,51.5041,51.4234,51.4315,39357.0
2017-03-06 13:10:00,63.72,63.8,63.72,63.78,48805.0,51.4315,51.496,51.4315,51.4799,48805.0
2017-03-06 13:15:00,63.78,63.79,63.7,63.7,44301.0,51.4799,51.488,51.4153,51.4153,44301.0
2017-03-06 13:20:00,63.71,63.75,63.71,63.72,48232.0,51.4234,51.4557,51.4234,51.4315,48232.0
2017-03-06 13:25:00,63.72,63.74,63.7,63.71,28547.0,51.4315,51.4476,51.4153,51.4234,28547.0
2017-03-06 13:30:00,63.7,63.74,63.69,63.73,46862.0,51.4153,51.4476,51.4072,51.4395,46862.0
2017-03-06 13:35:00,63.72,63.73,63.69,63.69,48066.0,51.4315,51.4395,51.4072,51.4072,48066.0
2017-03-06 13:40:00,63.68,63.69,63.65,63.68,36313.0,51.3992,51.4072,51.375,51.3992,36313.0
2017-03-06 13:45:00,63.68,63.72,63.68,63.72,30116.0,51.3992,51.4315,51.3992,51.4315,30116.0
2017-03-06 13:50:00,63.71,63.76,63.7,63.73,33270.0,51.4234,51.4637,51.4153,51.4395,33270.0
2017-03-06 13:55:00,63.72,63.76,63.7,63.76,31482.0,51.4315,51.4637,51.4153,51.4637,31482.0
2017-03-06 14:00:00,63.76,63.76,63.72,63.73,30718.0,51.4637,51.4637,51.4315,51.4395,30718.0
2017-03-06 14:05:00,63.74,63.77,63.73,63.76,34591.0,51.4476,51.4718,51.4395,51.4637,34591.0
2017-03-06 14:10:00,63.76,63.79,63.72,63.78,56816.0,51.4637,51.488,51.4315,51.4799,56816.0
2017-03-06 14:15:00,63.77,63.79,63.72,63.73,27540.0,51.4718,51.488,51.4315,51.4395,27540.0
2017-03-06 14:20:00,63.73,63.78,63.72,63.75,70111.0,51.4395,51.4799,51.4315,51.4557,70111.0
2017-03-06 14:25:00,63.76,63.77,63.73,63.75,46418.0,51.4637,51.4718,51.4395,51.4557,46418.0
2017-03-06 14:30:00,63.75,63.77,63.74,63.74,36677.0,51.4557,51.4718,51.4476,51.4476,36677.0
2017-03-06 14:35:00,63.74,63.79,63.73,63.78,25920.0,51.4476,51.488,51.4395,51.4799,25920.0
2017-03-06 14:40:00,63.78,63.78,63.75,63.76,38596.0,51.4799,51.4799,51.4557,51.4637,38596.0
2017-03-06 14:45:00,63.76,63.82,63.75,63.79,42941.0,51.4637,51.5122,51.4557,51.488,42941.0
2017-03-06 14:50:00,63.79,63.82,63.78,63.82,37129.0,51.488,51.5122,51.4799,51.5122,37129.0
2017-03-06 14:55:00,63.81,63.82,63.78,63.81,68376.0,51.5041,51.5122,51.4799,51.5041,68376.0
2017-03-06 15:00:00,63.81,63.82,63.8,63.81,26900.0,51.5041,51.5122,51.496,51.5041,26900.0
2017-03-06 15:05:00,63.82,63.85,63.81,63.84,59136.0,51.5122,51.5364,51.5041,51.5283,59136.0
2017-03-06 15:10:00,63.84,63.89,63.83,63.88,65419.0,51.5283,51.5687,51.5202,51.5606,65419.0
2017-03-06 15:15:00,63.88,63.96,63.87,63.94,50112.0,51.5606,51.6252,51.5525,51.609,50112.0
2017-03-06 15:20:00,63.95,63.99,63.92,63.98,64770.0,51.6171,51.6494,51.5929,51.6413,64770.0
2017-03-06 15:25:00,63.98,64.01,63.96,63.97,76656.0,51.6413,51.6655,51.6252,51.6333,76656.0
2017-03-06 15:30:00,63.96,63.96,63.89,63.9,55601.0,51.6252,51.6252,51.5687,51.5767,55601.0
2017-03-06 15:35:00,63.9,63.99,63.9,63.98,125420.0,51.5767,51.6494,51.5767,51.6413,125420.0
2017-03-06 15:40:00,63.98,64.0,63.95,63.98,138420.0,51.6413,51.6575,51.6171,51.6413,138420.0
2017-03-06 15:45:00,63.97,63.97,63.91,63.93,62929.0,51.6333,51.6333,51.5848,51.601,62929.0
2017-03-06 15:50:00,63.92,63.93,63.82,63.83,99727.0,51.5929,51.601,51.5122,51.5202,99727.0
2017-03-06 15:55:00,63.82,63.85,63.76,63.78,341926.0,51.5122,51.5364,51.4637,51.4799,341926.0
2017-03-07 09:30:00,63.69,63.73,63.47,63.49,48074.0,51.4072,51.4395,51.2297,51.2458,48074.0
2017-03-07 09:35:00,63.49,63.5,63.27,63.31,56224.0,51.2458,51.2539,51.0682,51.1005,56224.0
2017-03-07 09:40:00,63.31,63.33,63.21,63.28,53835.0,51.1005,51.1167,51.0198,51.0763,53835.0
2017-03-07 09:45:00,63.26,63.29,63.09,63.1,92593.0,51.0602,51.0844,50.923,50.931,92593.0
2017-03-07 09:50:00,63.1,63.18,63.09,63.16,38560.0,50.931,50.9956,50.923,50.9795,38560.0
2017-03-07 09:55:00,63.17,63.25,63.16,63.2,29731.0,50.9875,51.0521,50.9795,51.0117,29731.0
2017-03-07 10:00:00,63.2,63.2,63.1,63.19,35639.0,51.0117,51.0117,50.931,51.0037,35639.0
2017-03-07 10:05:00,63.18,63.19,63.15,63.15,31174.0,50.9956,51.0037,50.9714,50.9714,31174.0
2017-03-07 10:10:00,63.15,63.17,63.1,63.11,42638.0,50.9714,50.9875,50.931,50.9391,42638.0
2017-03-07 10:15:00,63.1,63.11,63.01,63.03,94247.0,50.931,50.9391,50.8584,50.8745,94247.0
2017-03-07 10:20:00,63.04,63.15,63.03,63.13,47611.0,50.8826,50.9714,50.8745,50.9552,47611.0
2017-03-07 10:25:00,63.12,63.15,63.09,63.11,89248.0,50.9472,50.9714,50.923,50.9391,89248.0
2017-03-07 10:30:00,63.12,63.32,63.11,63.24,192087.0,50.9472,51.1086,50.9391,51.044,192087.0
2017-03-07 10:35:00,63.24,63.24,63.2,63.21,38205.0,51.044,51.044,51.0117,51.0198,38205.0
2017-03-07 10:40:00,63.2,63.28,63.16,63.17,58823.0,51.0117,51.0763,50.9795,50.9875,58823.0
2017-03-07 10:45:00,63.16,63.18,63.14,63.17,87694.0,50.9795,50.9956,50.9633,50.9875,87694.0
2017-03-07 10:50:00,63.17,63.19,63.14,63.18,69932.0,50.9875,51.0037,50.9633,50.9956,69932.0
2017-03-07 10:55:00,63.18,63.19,63.16,63.17,31165.0,50.9956,51.0037,50.9795,50.9875,31165.0
2017-03-07 11:00:00,63.17,63.22,63.16,63.19,45160.0,50.9875,51.0279,50.9795,51.0037,45160.0
2017-03-07 11:05:00,63.18,63.19,63.11,63.13,95968.0,50.9956,51.0037,50.9391,50.9552,95968.0
2017-03-07 11:10:00,63.12,63.15,63.05,63.06,48176.0,50.9472,50.9714,50.8907,50.8987,48176.0
2017-03-07 11:15:00,63.05,63.08,63.05,63.05,36744.0,50.8907,50.9149,50.8907,50.8907,36744.0
2017-03-07 11:20:00,63.06,63.06,62.94,62.95,66630.0,50.8987,50.8987,50.8019,50.81,66630.0
2017-03-07 11:25:00,62.95,62.95,62.87,62.89,57636.0,50.81,50.81,50.7454,50.7615,57636.0
2017-03-07 11:30:00,62.88,62.88,62.78,62.8,96722.0,50.7535,50.7535,50.6727,50.6889,96722.0
2017-03-07 11:35:00,62.8,62.83,62.72,62.73,125016.0,50.6889,50.7131,50.6243,50.6324,125016.0
2017-03-07 11:40:00,62.73,62.73,62.65,62.68,123745.0,50.6324,50.6324,50.5678,50.592,123745.0
2017-03-07 11:45:00,62.67,62.87,62.67,62.86,65171.0,50.584,50.7454,50.584,50.7373,65171.0
2017-03-07 11:50:00,62.85,62.91,62.77,62.91,46669.0,50.7292,50.7777,50.6647,50.7777,46669.0
2017-03-07 11:55:00,62.92,63.12,62.92,63.11,102100.0,50.7857,50.9472,50.7857,50.9391,102100.0
2017-03-07 12:00:00,63.11,63.18,63.08,63.18,88134.0,50.9391,50.9956,50.9149,50.9956,88134.0
2017-03-07 12:05:00,63.18,63.25,63.12,63.25,67857.0,50.9956,51.0521,50.9472,51.0521,67857.0
2017-03-07 12:10:00,63.25,63.32,63.25,63.32,60336.0,51.0521,51.1086,51.0521,51.1086,60336.0
2017-03-07 12:15:00,63.31,63.38,63.31,63.37,70791.0,51.1005,51.157,51.1005,51.149,70791.0
2017-03-07 12:20:00,63.36,63.4,63.32,63.39,60297.0,51.1409,51.1732,51.1086,51.1651,60297.0
2017-03-07 12:25:00,63.39,63.47,63.38,63.47,115070.0,51.1651,51.2297,51.157,51.2297,115070.0
2017-03-07 12:30:00,63.47,63.48,63.35,63.44,66355.0,51.2297,51.2377,51.1328,51.2055,66355.0
2017-03-07 12:35:00,63.44,63.5,63.43,63.5,57584.0,51.2055,51.2539,51.1974,51.2539,57584.0
2017-03-07 12:40:00,63.49,63.53,63.44,63.52,68398.0,51.2458,51.2781,51.2055,51.27,68398.0
2017-03-07 12:45:00,63.52,63.56,63.52,63.53,76342.0,51.27,51.3023,51.27,51.2781,76342.0
2017-03-07 12:50:00,63.52,63.53,63.41,63.42,97058.0,51.27,51.2781,51.1812,51.1893,97058.0
2017-03-07 12:55:00,63.42,63.54,63.42,63.51,63008.0,51.1893,51.2862,51.1893,51.262,63008.0
2017-03-07 13:00:00,63.51,63.52,63.41,63.42,41567.0,51.262,51.27,51.1812,51.1893,41567.0
2017-03-07 13:05:00,63.42,63.5,63.4,63.49,122957.0,51.1893,51.2539,51.1732,51.2458,122957.0
2017-03-07 13:10:00,63.49,63.52,63.42,63.49,52657.0,51.2458,51.27,51.1893,51.2458,52657.0
2017-03-07 13:15:00,63.49,63.5,63.42,63.43,59589.0,51.2458,51.2539,51.1893,51.1974,59589.0
2017-03-07 13:20:00,63.43,63.5,63.4,63.48,67364.0,51.1974,51.2539,51.1732,51.2377,67364.0
2017-03-07 13:25:00,63.49,63.52,63.48,63.49,61094.0,51.2458,51.27,51.2377,51.2458,61094.0
2017-03-07 13:30:00,63.48,63.48,63.42,63.47,32422.0,51.2377,51.2377,51.1893,51.2297,32422.0
2017-03-07 13:35:00,63.47,63.48,63.34,63.34,75919.0,51.2297,51.2377,51.1247,51.1247,75919.0
2017-03-07 13:40:00,63.35,63.35,63.3,63.3,183223.0,51.1328,51.1328,51.0925,51.0925,183223.0
2017-03-07 13:45:00,63.31,63.37,63.25,63.37,220301.0,51.1005,51.149,51.0521,51.149,220301.0
2017-03-07 13:50:00,63.37,63.45,63.37,63.42,122974.0,51.149,51.2135,51.149,51.1893,122974.0
2017-03-07 13:55:00,63.42,63.48,63.39,63.42,88584.0,51.1893,51.2377,51.1651,51.1893,88584.0
2017-03-07 14:00:00,63.41,63.45,63.37,63.44,92872.0,51.1812,51.2135,51.149,51.2055,92872.0
2017-03-07 14:05:00,63.44,63.44,63.39,63.43,82349.0,51.2055,51.2055,51.1651,51.1974,82349.0
2017-03-07 14:10:00,63.43,63.47,63.42,63.45,56328.0,51.1974,51.2297,51.1893,51.2135,56328.0
2017-03-07 14:15:00,63.45,63.48,63.4,63.4,119334.0,51.2135,51.2377,51.1732,51.1732,119334.0
2017-03-07 14:20:00,63.4,63.45,63.4,63.4,59652.0,51.1732,51.2135,51.1732,51.1732,59652.0
2017-03-07 14:25:00,63.4,63.43,63.39,63.41,109286.0,51.1732,51.1974,51.1651,51.1812,109286.0
2017-03-07 14:30:00,63.41,63.42,63.33,63.37,86006.0,51.1812,51.1893,51.1167,51.149,86006.0
2017-03-07 14:35:00,63.37,63.45,63.37,63.44,120611.0,51.149,51.2135,51.149,51.2055,120611.0
2017-03-07 14:40:00,63.44,63.44,63.4,63.42,69384.0,51.2055,51.2055,51.1732,51.1893,69384.0
2017-03-07 14:45:00,63.41,63.43,63.39,63.42,64521.0,51.1812,51.1974,51.1651,51.1893,64521.0
2017-03-07 14:50:00,63.42,63.44,63.38,63.41,71703.0,51.1893,51.2055,51.157,51.1812,71703.0
2017-03-07 14:55:00,63.41,63.57,63.41,63.56,126770.0,51.1812,51.3104,51.1812,51.3023,126770.0
2017-03-07 15:00:00,63.55,63.57,63.47,63.57,122990.0,51.2942,51.3104,51.2297,51.3104,122990.0
2017-03-07 15:05:00,63.56,63.61,63.54,63.54,120441.0,51.3023,51.3427,51.2862,51.2862,120441.0
2017-03-07 15:10:00,63.54,63.71,63.54,63.7,137173.0,51.2862,51.4234,51.2862,51.4153,137173.0
2017-03-07 15:15:00,63.7,63.71,63.6,63.7,143331.0,51.4153,51.4234,51.3346,51.4153,143331.0
2017-03-07 15:20:00,63.71,63.76,63.68,63.71,164984.0,51.4234,51.4637,51.3992,51.4234,164984.0
2017-03-07 15:25:00,63.71,63.73,63.64,63.64,158500.0,51.4234,51.4395,51.3669,51.3669,158500.0
2017-03-07 15:30:00,63.65,63.66,63.57,63.57,143354.0,51.375,51.383,51.3104,51.3104,143354.0
2017-03-07 15:35:00,63.58,63.63,63.56,63.57,136396.0,51.3185,51.3588,51.3023,51.3104,136396.0
2017-03-07 15:40:00,63.57,63.59,63.54,63.58,201081.0,51.3104,51.3265,51.2862,51.3185,201081.0
2017-03-07 15:45:00,63.58,63.66,63.58,63.64,225312.0,51.3185,51.383,51.3185,51.3669,225312.0
2017-03-07 15:50:00,63.64,63.64,63.38,63.39,177788.0,51.3669,51.3669,51.157,51.1651,177788.0
2017-03-07 15:55:00,63.39,63.47,63.39,63.44,317752.0,51.1651,51.2297,51.1651,51.2055,317752.0
2017-03-08 09:30:00,63.85,63.95,63.64,63.82,113351.0,51.5364,51.6171,51.3669,51.5122,113351.0
2017-03-08 09:35:00,63.82,63.95,63.81,63.91,75183.0,51.5122,51.6171,51.5041,51.5848,75183.0
2017-03-08 09:40:00,63.92,64.0,63.91,63.94,90426.0,51.5929,51.6575,51.5848,51.609,90426.0
2017-03-08 09:45:00,63.93,64.05,63.93,63.99,103707.0,51.601,51.6978,51.601,51.6494,103707.0
2017-03-08 09:50:00,63.99,63.99,63.92,63.94,47074.0,51.6494,51.6494,51.5929,51.609,47074.0
2017-03-08 09:55:00,63.94,63.94,63.85,63.93,86797.0,51.609,51.609,51.5364,51.601,86797.0
2017-03-08 10:00:00,63.93,63.93,63.68,63.86,149421.0,51.601,51.601,51.3992,51.5445,149421.0
2017-03-08 10:05:00,63.85,63.85,63.7,63.74,66956.0,51.5364,51.5364,51.4153,51.4476,66956.0
2017-03-08 10:10:00,63.75,63.75,63.57,63.6,83588.0,51.4557,51.4557,51.3104,51.3346,83588.0
2017-03-08 10:15:00,63.6,63.66,63.57,63.6,58524.0,51.3346,51.383,51.3104,51.3346,58524.0
2017-03-08 10:20:00,63.6,63.72,63.59,63.71,70872.0,51.3346,51.4315,51.3265,51.4234,70872.0
2017-03-08 10:25:00,63.71,63.77,63.68,63.68,53803.0,51.4234,51.4718,51.3992,51.3992,53803.0
2017-03-08 10:30:00,63.69,63.81,63.68,63.78,90139.0,51.4072,51.5041,51.3992,51.4799,90139.0
2017-03-08 10:35:00,63.78,63.86,63.77,63.85,47548.0,51.4799,51.5445,51.4718,51.5364,47548.0
2017-03-08 10:40:00,63.85,63.87,63.83,63.84,41748.0,51.5364,51.5525,51.5202,51.5283,41748.0
2017-03-08 10:45:00,63.83,63.83,63.62,63.62,132347.0,51.5202,51.5202,51.3507,51.3507,132347.0
2017-03-08 10:50:00,63.62,63.64,63.56,63.61,56640.0,51.3507,51.3669,51.3023,51.3427,56640.0
2017-03-08 10:55:00,63.62,63.63,63.52,63.6,47562.0,51.3507,51.3588,51.27,51.3346,47562.0
2017-03-08 11:00:00,63.61,63.65,63.59,63.61,54071.0,51.3427,51.375,51.3265,51.3427,54071.0
2017-03-08 11:05:00,63.62,63.62,63.47,63.51,75407.0,51.3507,51.3507,51.2297,51.262,75407.0
2017-03-08 11:10:00,63.5,63.54,63.46,63.47,47444.0,51.2539,51.2862,51.2216,51.2297,47444.0
2017-03-08 11:15:00,63.48,63.57,63.46,63.5,65468.0,51.2377,51.3104,51.2216,51.2539,65468.0
2017-03-08 11:20:00,63.5,63.55,63.48,63.54,54983.0,51.2539,51.2942,51.2377,51.2862,54983.0
2017-03-08 11:25:00,63.55,63.67,63.55,63.62,41575.0,51.2942,51.3911,51.2942,51.3507,41575.0
2017-03-08 11:30:00,63.63,63.64,63.49,63.53,77705.0,51.3588,51.3669,51.2458,51.2781,77705.0
2017-03-08 11:35:00,63.52,63.52,63.49,63.5,31302.0,51.27,51.27,51.2458,51.2539,31302.0
2017-03-08 11:40:00,63.51,63.6,63.5,63.55,59920.0,51.262,51.3346,51.2539,51.2942,59920.0
2017-03-08 11:45:00,63.54,63.57,63.49,63.55,52965.0,51.2862,51.3104,51.2458,51.2942,52965.0
2017-03-08 11:50:00,63.55,63.56,63.5,63.53,36014.0,51.2942,51.3023,51.2539,51.2781,36014.0
2017-03-08 11:55:00,63.53,63.55,63.52,63.54,26944.0,51.2781,51.2942,51.27,51.2862,26944.0
2017-03-08 12:00:00,63.55,63.64,63.52,63.63,47322.0,51.2942,51.3669,51.27,51.3588,47322.0
2017-03-08 12:05:00,63.63,63.65,63.61,63.64,45417.0,51.3588,51.375,51.3427,51.3669,45417.0
2017-03-08 12:10:00,63.63,63.66,63.62,63.65,23725.0,51.3588,51.383,51.3507,51.375,23725.0
2017-03-08 12:15:00,63.64,63.67,63.62,63.66,55510.0,51.3669,51.3911,51.3507,51.383,55510.0
2017-03-08 12:20:00,63.65,63.67,63.64,63.64,31577.0,51.375,51.3911,51.3669,51.3669,31577.0
2017-03-08 12:25:00,63.64,63.66,63.62,63.64,36636.0,51.3669,51.383,51.3507,51.3669,36636.0
2017-03-08 12:30:00,63.65,63.68,63.63,63.64,56625.0,51.375,51.3992,51.3588,51.3669,56625.0
2017-03-08 12:35:00,63.64,63.65,63.6,63.61,27060.0,51.3669,51.375,51.3346,51.3427,27060.0
2017-03-08 12:40:00,63.61,63.62,63.6,63.6,19023.0,51.3427,51.3507,51.3346,51.3346,19023.0
2017-03-08 12:45:00,63.6,63.65,63.6,63.62,82866.0,51.3346,51.375,51.3346,51.3507,82866.0
2017-03-08 12:50:00,63.62,63.63,63.57,63.57,34370.0,51.3507,51.3588,51.3104,51.3104,34370.0
2017-03-08 12:55:00,63.57,63.59,63.54,63.55,25332.0,51.3104,51.3265,51.2862,51.2942,25332.0
2017-03-08 13:00:00,63.55,63.55,63.51,63.53,57656.0,51.2942,51.2942,51.262,51.2781,57656.0
2017-03-08 13:05:00,63.54,63.57,63.52,63.56,61271.0,51.2862,51.3104,51.27,51.3023,61271.0
2017-03-08 13:10:00,63.55,63.61,63.55,63.59,29786.0,51.2942,51.3427,51.2942,51.3265,29786.0
2017-03-08 13:15:00,63.59,63.66,63.57,63.59,44221.0,51.3265,51.383,51.3104,51.3265,44221.0
2017-03-08 13:20:00,63.59,63.61,63.56,63.59,43413.0,51.3265,51.3427,51.3023,51.3265,43413.0
2017-03-08 13:25:00,63.59,63.59,63.56,63.58,23837.0,51.3265,51.3265,51.3023,51.3185,23837.0
2017-03-08 13:30:00,63.58,63.61,63.57,63.6,28920.0,51.3185,51.3427,51.3104,51.3346,28920.0
2017-03-08 13:35:00,63.61,63.62,63.58,63.59,46086.0,51.3427,51.3507,51.3185,51.3265,46086.0
2017-03-08 13:40:00,63.59,63.61,63.58,63.6,21943.0,51.3265,51.3427,51.3185,51.3346,21943.0
2017-03-08 13:45:00,63.59,63.59,63.52,63.52,34171.0,51.3265,51.3265,51.27,51.27,34171.0
2017-03-08 13:50:00,63.53,63.53,63.47,63.47,32380.0,51.2781,51.2781,51.2297,51.2297,32380.0
2017-03-08 13:55:00,63.47,63.52,63.46,63.46,40895.0,51.2297,51.27,51.2216,51.2216,40895.0
2017-03-08 14:00:00,63.46,63.49,63.45,63.48,29472.0,51.2216,51.2458,51.2135,51.2377,29472.0
2017-03-08 14:05:00,63.47,63.49,63.45,63.45,43394.0,51.2297,51.2458,51.2135,51.2135,43394.0
2017-03-08 14:10:00,63.45,63.46,63.42,63.43,39850.0,51.2135,51.2216,51.1893,51.1974,39850.0
2017-03-08 14:15:00,63.44,63.44,63.39,63.39,34887.0,51.2055,51.2055,51.1651,51.1651,34887.0
2017-03-08 14:20:00,63.39,63.39,63.31,63.35,75916.0,51.1651,51.1651,51.1005,51.1328,75916.0
2017-03-08 14:25:00,63.34,63.37,63.31,63.34,60241.0,51.1247,51.149,51.1005,51.1247,60241.0
2017-03-08 14:30:00,63.34,63.38,63.29,63.3,68102.0,51.1247,51.157,51.0844,51.0925,68102.0
2017-03-08 14:35:00,63.3,63.38,63.3,63.38,57047.0,51.0925,51.157,51.0925,51.157,57047.0
2017-03-08 14:40:00,63.38,63.43,63.31,63.32,109850.0,51.157,51.1974,51.1005,51.1086,109850.0
2017-03-08 14:45:00,63.32,63.39,63.31,63.39,26681.0,51.1086,51.1651,51.1005,51.1651,26681.0
2017-03-08 14:50:00,63.4,63.43,63.38,63.41,35294.0,51.1732,51.1974,51.157,51.1812,35294.0
2017-03-08 14:55:00,63.41,63.44,63.41,63.43,18564.0,51.1812,51.2055,51.1812,51.1974,18564.0
2017-03-08 15:00:00,63.43,63.47,63.4,63.46,69118.0,51.1974,51.2297,51.1732,51.2216,69118.0
2017-03-08 15:05:00,63.45,63.51,63.45,63.5,40741.0,51.2135,51.262,51.2135,51.2539,40741.0
2017-03-08 15:10:00,63.5,63.51,63.42,63.45,77709.0,51.2539,51.262,51.1893,51.2135,77709.0
2017-03-08 15:15:00,63.45,63.5,63.44,63.47,30977.0,51.2135,51.2539,51.2055,51.2297,30977.0
2017-03-08 15:20:00,63.47,63.5,63.46,63.5,62290.0,51.2297,51.2539,51.2216,51.2539,62290.0
2017-03-08 15:25:00,63.5,63.5,63.48,63.5,99098.0,51.2539,51.2539,51.2377,51.2539,99098.0
2017-03-08 15:30:00,63.49,63.5,63.32,63.35,126305.0,51.2458,51.2539,51.1086,51.1328,126305.0
2017-03-08 15:35:00,63.34,63.46,63.33,63.46,94110.0,51.1247,51.2216,51.1167,51.2216,94110.0
2017-03-08 15:40:00,63.45,63.46,63.36,63.39,89929.0,51.2135,51.2216,51.1409,51.1651,89929.0
2017-03-08 15:45:00,63.39,63.43,63.35,63.36,99536.0,51.1651,51.1974,51.1328,51.1409,99536.0
2017-03-08 15:50:00,63.36,63.37,63.3,63.34,266072.0,51.1409,51.149,51.0925,51.1247,266072.0
2017-03-08 15:55:00,63.35,63.44,63.34,63.43,409230.0,51.1328,51.2055,51.1247,51.1974,409230.0
2017-03-09 09:30:00,64.47,64.6,63.8,64.52,514925.0,52.0368,52.1418,51.496,52.0772,514925.0
2017-03-09 09:35:00,64.5,64.75,64.47,64.69,331489.0,52.061,52.2628,52.0368,52.2144,331489.0
2017-03-09 09:40:00,64.68,64.68,64.26,64.48,276010.0,52.2063,52.2063,51.8673,52.0449,276010.0
2017-03-09 09:45:00,64.47,64.5,64.38,64.39,85253.0,52.0368,52.061,51.9642,51.9723,85253.0
2017-03-09 09:50:00,64.38,64.51,64.29,64.43,140139.0,51.9642,52.0691,51.8915,52.0045,140139.0
2017-03-09 09:55:00,64.42,64.46,64.34,64.38,89689.0,51.9965,52.0288,51.9319,51.9642,89689.0
2017-03-09 10:00:00,64.39,64.46,64.32,64.34,118110.0,51.9723,52.0288,51.9158,51.9319,118110.0
2017-03-09 10:05:00,64.34,64.38,64.2,64.21,221120.0,51.9319,51.9642,51.8189,51.827,221120.0
2017-03-09 10:10:00,64.21,64.24,64.1,64.2,130892.0,51.827,51.8512,51.7382,51.8189,130892.0
2017-03-09 10:15:00,64.2,64.24,64.06,64.07,88548.0,51.8189,51.8512,51.7059,51.714,88548.0
2017-03-09 10:20:00,64.07,64.12,63.98,64.0,88636.0,51.714,51.7543,51.6413,51.6575,88636.0
2017-03-09 10:25:00,64.0,64.05,63.93,64.0,135628.0,51.6575,51.6978,51.601,51.6575,135628.0
2017-03-09 10:30:00,64.0,64.01,63.89,63.93,50308.0,51.6575,51.6655,51.5687,51.601,50308.0
2017-03-09 10:35:00,63.94,63.96,63.8,63.85,78081.0,51.609,51.6252,51.496,51.5364,78081.0
2017-03-09 10:40:00,63.84,63.95,63.79,63.95,94346.0,51.5283,51.6171,51.488,51.6171,94346.0
2017-03-09 10:45:00,63.95,63.96,63.83,63.93,108895.0,51.6171,51.6252,51.5202,51.601,108895.0
2017-03-09 10:50:00,63.93,63.96,63.86,63.88,60421.0,51.601,51.6252,51.5445,51.5606,60421.0
2017-03-09 10:55:00,63.87,63.92,63.87,63.9,59642.0,51.5525,51.5929,51.5525,51.5767,59642.0
2017-03-09 11:00:00,63.9,63.91,63.73,63.75,102816.0,51.5767,51.5848,51.4395,51.4557,102816.0
2017-03-09 11:05:00,63.75,63.82,63.75,63.81,82713.0,51.4557,51.5122,51.4557,51.5041,82713.0
2017-03-09 11:10:00,63.8,63.92,63.8,63.87,140340.0,51.496,51.5929,51.496,51.5525,140340.0
2017-03-09 11:15:00,63.87,63.87,63.79,63.82,34331.0,51.5525,51.5525,51.488,51.5122,34331.0
2017-03-09 11:20:00,63.81,63.82,63.69,63.71,46221.0,51.5041,51.5122,51.4072,51.4234,46221.0
2017-03-09 11:25:00,63.71,63.74,63.69,63.72,50578.0,51.4234,51.4476,51.4072,51.4315,50578.0
2017-03-09 11:30:00,63.72,63.75,63.71,63.72,35309.0,51.4315,51.4557,51.4234,51.4315,35309.0
2017-03-09 11:35:00,63.72,63.74,63.62,63.65,93806.0,51.4315,51.4476,51.3507,51.375,93806.0
2017-03-09 11:40:00,63.65,63.75,63.63,63.72,61263.0,51.375,51.4557,51.3588,51.4315,61263.0
2017-03-09 11:45:00,63.73,63.75,63.69,63.71,62508.0,51.4395,51.4557,51.4072,51.4234,62508.0
2017-03-09 11:50:00,63.71,63.73,63.65,63.65,109164.0,51.4234,51.4395,51.375,51.375,109164.0
2017-03-09 11:55:00,63.66,63.66,63.51,63.51,80549.0,51.383,51.383,51.262,51.262,80549.0
2017-03-09 12:00:00,63.51,63.58,63.5,63.58,57652.0,51.262,51.3185,51.2539,51.3185,57652.0
2017-03-09 12:05:00,63.59,63.61,63.53,63.54,109529.0,51.3265,51.3427,51.2781,51.2862,109529.0
2017-03-09 12:10:00,63.54,63.55,63.34,63.38,176735.0,51.2862,51.2942,51.1247,51.157,176735.0
2017-03-09 12:15:00,63.38,63.5,63.36,63.4,94845.0,51.157,51.2539,51.1409,51.1732,94845.0
2017-03-09 12:20:00,63.41,63.41,63.33,63.35,65936.0,51.1812,51.1812,51.1167,51.1328,65936.0
2017-03-09 12:25:00,63.34,63.42,63.34,63.37,49657.0,51.1247,51.1893,51.1247,51.149,49657.0
2017-03-09 12:30:00,63.37,63.4,63.36,63.4,30615.0,51.149,51.1732,51.1409,51.1732,30615.0
2017-03-09 12:35:00,63.39,63.45,63.36,63.44,149833.0,51.1651,51.2135,51.1409,51.2055,149833.0
2017-03-09 12:40:00,63.44,63.45,63.33,63.34,76956.0,51.2055,51.2135,51.1167,51.1247,76956.0
2017-03-09 12:45:00,63.33,63.36,63.33,63.35,42181.0,51.1167,51.1409,51.1167,51.1328,42181.0
2017-03-09 12:50:00,63.35,63.38,63.31,63.31,53311.0,51.1328,51.157,51.1005,51.1005,53311.0
2017-03-09 12:55:00,63.3,63.32,63.25,63.3,84819.0,51.0925,51.1086,51.0521,51.0925,84819.0
2017-03-09 13:00:00,63.3,63.37,63.29,63.37,47542.0,51.0925,51.149,51.0844,51.149,47542.0
2017-03-09 13:05:00,63.36,63.38,63.33,63.37,33006.0,51.1409,51.157,51.1167,51.149,33006.0
2017-03-09 13:10:00,63.38,63.39,63.34,63.35,36757.0,51.157,51.1651,51.1247,51.1328,36757.0
2017-03-09 13:15:00,63.34,63.35,63.28,63.3,40418.0,51.1247,51.1328,51.0763,51.0925,40418.0
2017-03-09 13:20:00,63.3,63.36,63.29,63.35,54091.0,51.0925,51.1409,51.0844,51.1328,54091.0
2017-03-09 13:25:00,63.35,63.35,63.24,63.24,70384.0,51.1328,51.1328,51.044,51.044,70384.0
2017-03-09 13:30:00,63.25,63.28,63.2,63.26,32041.0,51.0521,51.0763,51.0117,51.0602,32041.0
2017-03-09 13:35:00,63.26,63.28,63.24,63.27,32348.0,51.0602,51.0763,51.044,51.0682,32348.0
2017-03-09 13:40:00,63.27,63.31,63.25,63.28,34104.0,51.0682,51.1005,51.0521,51.0763,34104.0
2017-03-09 13:45:00,63.29,63.3,63.26,63.28,19303.0,51.0844,51.0925,51.0602,51.0763,19303.0
2017-03-09 13:50:00,63.28,63.31,63.27,63.28,40447.0,51.0763,51.1005,51.0682,51.0763,40447.0
2017-03-09 13:55:00,63.29,63.3,63.25,63.26,30411.0,51.0844,51.0925,51.0521,51.0602,30411.0
2017-03-09 14:00:00,63.27,63.3,63.17,63.17,53973.0,51.0682,51.0925,50.9875,50.9875,53973.0
2017-03-09 14:05:00,63.16,63.24,63.11,63.13,89397.0,50.9795,51.044,50.9391,50.9552,89397.0
2017-03-09 14:10:00,63.13,63.14,63.0,63.08,88907.0,50.9552,50.9633,50.8503,50.9149,88907.0
2017-03-09 14:15:00,63.07,63.07,62.95,63.06,98121.0,50.9068,50.9068,50.81,50.8987,98121.0
2017-03-09 14:20:00,63.05,63.12,63.02,63.06,87014.0,50.8907,50.9472,50.8665,50.8987,87014.0
2017-03-09 14:25:00,63.06,63.15,63.06,63.12,66472.0,50.8987,50.9714,50.8987,50.9472,66472.0
2017-03-09 14:30:00,63.13,63.14,63.05,63.07,47801.0,50.9552,50.9633,50.8907,50.9068,47801.0
2017-03-09 14:35:00,63.07,63.1,63.01,63.09,84714.0,50.9068,50.931,50.8584,50.923,84714.0
2017-03-09 14:40:00,63.09,63.15,63.06,63.14,42885.0,50.923,50.9714,50.8987,50.9633,42885.0
2017-03-09 14:45:00,63.15,63.19,63.13,63.19,38381.0,50.9714,51.0037,50.9552,51.0037,38381.0
2017-03-09 14:50:00,63.18,63.21,63.15,63.16,41478.0,50.9956,51.0198,50.9714,50.9795,41478.0
2017-03-09 14:55:00,63.16,63.22,63.12,63.22,56024.0,50.9795,51.0279,50.9472,51.0279,56024.0
2017-03-09 15:00:00,63.22,63.24,63.2,63.21,50967.0,51.0279,51.044,51.0117,51.0198,50967.0
2017-03-09 15:05:00,63.21,63.29,63.21,63.27,44974.0,51.0198,51.0844,51.0198,51.0682,44974.0
2017-03-09 15:10:00,63.27,63.29,63.24,63.28,67765.0,51.0682,51.0844,51.044,51.0763,67765.0
2017-03-09 15:15:00,63.28,63.28,63.25,63.28,29504.0,51.0763,51.0763,51.0521,51.0763,29504.0
2017-03-09 15:20:00,63.28,63.28,63.24,63.26,56295.0,51.0763,51.0763,51.044,51.0602,56295.0
2017-03-09 15:25:00,63.26,63.28,63.25,63.27,52923.0,51.0602,51.0763,51.0521,51.0682,52923.0
2017-03-09 15:30:00,63.27,63.4,63.26,63.4,110860.0,51.0682,51.1732,51.0602,51.1732,110860.0
2017-03-09 15:35:00,63.4,63.43,63.35,63.36,78561.0,51.1732,51.1974,51.1328,51.1409,78561.0
2017-03-09 15:40:00,63.35,63.37,63.3,63.3,143010.0,51.1328,51.149,51.0925,51.0925,143010.0
2017-03-09 15:45:00,63.3,63.34,63.29,63.3,159556.0,51.0925,51.1247,51.0844,51.0925,159556.0
2017-03-09 15:50:00,63.29,63.3,63.23,63.24,191917.0,51.0844,51.0925,51.036,51.044,191917.0
2017-03-09 15:55:00,63.23,63.3,63.19,63.22,484898.0,51.036,51.0925,51.0037,51.0279,484898.0
2017-03-10 09:30:00,63.29,63.39,63.06,63.18,123363.0,51.0844,51.1651,50.8987,50.9956,123363.0
2017-03-10 09:35:00,63.16,63.33,63.11,63.22,43647.0,50.9795,51.1167,50.9391,51.0279,43647.0
2017-03-10 09:40:00,63.2,63.26,63.11,63.13,47777.0,51.0117,51.0602,50.9391,50.9552,47777.0
2017-03-10 09:45:00,63.13,63.3,63.06,63.29,78444.0,50.9552,51.0925,50.8987,51.0844,78444.0
2017-03-10 09:50:00,63.29,63.4,63.27,63.34,29059.0,51.0844,51.1732,51.0682,51.1247,29059.0
2017-03-10 09:55:00,63.34,63.34,63.23,63.26,42651.0,51.1247,51.1247,51.036,51.0602,42651.0
2017-03-10 10:00:00,63.26,63.37,63.25,63.26,46348.0,51.0602,51.149,51.0521,51.0602,46348.0
2017-03-10 10:05:00,63.26,63.35,63.25,63.32,57368.0,51.0602,51.1328,51.0521,51.1086,57368.0
2017-03-10 10:10:00,63.33,63.34,63.14,63.16,82386.0,51.1167,51.1247,50.9633,50.9795,82386.0
2017-03-10 10:15:00,63.17,63.22,63.11,63.12,52344.0,50.9875,51.0279,50.9391,50.9472,52344.0
2017-03-10 10:20:00,63.12,63.17,63.06,63.09,59296.0,50.9472,50.9875,50.8987,50.923,59296.0
2017-03-10 10:25:00,63.09,63.15,63.03,63.11,64378.0,50.923,50.9714,50.8745,50.9391,64378.0
2017-03-10 10:30:00,63.09,63.16,63.06,63.12,27444.0,50.923,50.9795,50.8987,50.9472,27444.0
2017-03-10 10:35:00,63.12,63.19,63.11,63.15,25522.0,50.9472,51.0037,50.9391,50.9714,25522.0
2017-03-10 10:40:00,63.16,63.24,63.12,63.2,47124.0,50.9795,51.044,50.9472,51.0117,47124.0
2017-03-10 10:45:00,63.21,63.22,63.07,63.07,30654.0,51.0198,51.0279,50.9068,50.9068,30654.0
2017-03-10 10:50:00,63.07,63.15,63.07,63.11,24127.0,50.9068,50.9714,50.9068,50.9391,24127.0
2017-03-10 10:55:00,63.11,63.13,63.05,63.06,30482.0,50.9391,50.9552,50.8907,50.8987,30482.0
2017-03-10 11:00:00,63.05,63.11,63.0,63.01,34051.0,50.8907,50.9391,50.8503,50.8584,34051.0
2017-03-10 11:05:00,63.01,63.09,62.98,63.08,31848.0,50.8584,50.923,50.8342,50.9149,31848.0
2017-03-10 11:10:00,63.08,63.08,62.98,62.99,26469.0,50.9149,50.9149,50.8342,50.8422,26469.0
2017-03-10 11:15:00,62.98,63.02,62.95,62.98,64313.0,50.8342,50.8665,50.81,50.8342,64313.0
2017-03-10 11:20:00,62.98,63.02,62.94,63.02,62242.0,50.8342,50.8665,50.8019,50.8665,62242.0
2017-03-10 11:25:00,63.01,63.08,63.01,63.06,53798.0,50.8584,50.9149,50.8584,50.8987,53798.0
2017-03-10 11:30:00,63.06,63.12,63.0,63.03,108035.0,50.8987,50.9472,50.8503,50.8745,108035.0
2017-03-10 11:35:00,63.03,63.05,62.98,63.01,42676.0,50.8745,50.8907,50.8342,50.8584,42676.0
2017-03-10 11:40:00,63.02,63.02,62.97,62.99,70108.0,50.8665,50.8665,50.8261,50.8422,70108.0
2017-03-10 11:45:00,62.99,63.11,62.98,63.09,76229.0,50.8422,50.9391,50.8342,50.923,76229.0
2017-03-10 11:50:00,63.1,63.13,63.04,63.12,69377.0,50.931,50.9552,50.8826,50.9472,69377.0
2017-03-10 11:55:00,63.12,63.16,63.07,63.11,102409.0,50.9472,50.9795,50.9068,50.9391,102409.0
2017-03-10 12:00:00,63.11,63.15,63.11,63.14,23801.0,50.9391,50.9714,50.9391,50.9633,23801.0
2017-03-10 12:05:00,63.14,63.21,63.14,63.2,56538.0,50.9633,51.0198,50.9633,51.0117,56538.0
2017-03-10 12:10:00,63.21,63.21,63.18,63.19,82547.0,51.0198,51.0198,50.9956,51.0037,82547.0
2017-03-10 12:15:00,63.19,63.19,63.12,63.14,50360.0,51.0037,51.0037,50.9472,50.9633,50360.0
2017-03-10 12:20:00,63.14,63.19,63.13,63.19,10473.0,50.9633,51.0037,50.9552,51.0037,10473.0
2017-03-10 12:25:00,63.2,63.24,63.19,63.23,34583.0,51.0117,51.044,51.0037,51.036,34583.0
2017-03-10 12:30:00,63.24,63.24,63.2,63.2,27220.0,51.044,51.044,51.0117,51.0117,27220.0
2017-03-10 12:35:00,63.2,63.21,63.16,63.17,36545.0,51.0117,51.0198,50.9795,50.9875,36545.0
2017-03-10 12:40:00,63.17,63.18,63.08,63.13,61026.0,50.9875,50.9956,50.9149,50.9552,61026.0
2017-03-10 12:45:00,63.12,63.19,63.12,63.17,19218.0,50.9472,51.0037,50.9472,50.9875,19218.0
2017-03-10 12:50:00,63.17,63.17,63.02,63.04,28743.0,50.9875,50.9875,50.8665,50.8826,28743.0
2017-03-10 12:55:00,63.04,63.04,62.96,62.99,39535.0,50.8826,50.8826,50.818,50.8422,39535.0
2017-03-10 13:00:00,63.0,63.02,62.95,62.96,24090.0,50.8503,50.8665,50.81,50.818,24090.0
2017-03-10 13:05:00,62.95,62.95,62.87,62.93,39618.0,50.81,50.81,50.7454,50.7938,39618.0
2017-03-10 13:10:00,62.94,63.0,62.93,62.97,18564.0,50.8019,50.8503,50.7938,50.8261,18564.0
2017-03-10 13:15:00,62.98,63.02,62.97,62.97,16356.0,50.8342,50.8665,50.8261,50.8261,16356.0
2017-03-10 13:20:00,62.98,63.01,62.97,62.98,15031.0,50.8342,50.8584,50.8261,50.8342,15031.0
2017-03-10 13:25:00,62.98,63.03,62.96,63.02,23337.0,50.8342,50.8745,50.818,50.8665,23337.0
2017-03-10 13:30:00,63.03,63.04,62.97,62.97,28182.0,50.8745,50.8826,50.8261,50.8261,28182.0
2017-03-10 13:35:00,62.98,63.02,62.97,62.99,22657.0,50.8342,50.8665,50.8261,50.8422,22657.0
2017-03-10 13:40:00,62.99,63.0,62.97,62.99,37595.0,50.8422,50.8503,50.8261,50.8422,37595.0
2017-03-10 13:45:00,62.99,63.09,62.98,63.09,57124.0,50.8422,50.923,50.8342,50.923,57124.0
2017-03-10 13:50:00,63.09,63.09,63.04,63.08,31162.0,50.923,50.923,50.8826,50.9149,31162.0
2017-03-10 13:55:00,63.07,63.08,63.04,63.08,23936.0,50.9068,50.9149,50.8826,50.9149,23936.0
2017-03-10 14:00:00,63.09,63.1,63.03,63.07,30567.0,50.923,50.931,50.8745,50.9068,30567.0
2017-03-10 14:05:00,63.06,63.07,63.04,63.06,53744.0,50.8987,50.9068,50.8826,50.8987,53744.0
2017-03-10 14:10:00,63.06,63.13,63.05,63.13,32372.0,50.8987,50.9552,50.8907,50.9552,32372.0
2017-03-10 14:15:00,63.13,63.16,63.11,63.14,26543.0,50.9552,50.9795,50.9391,50.9633,26543.0
2017-03-10 14:20:00,63.13,63.22,63.13,63.19,72791.0,50.9552,51.0279,50.9552,51.0037,72791.0
2017-03-10 14:25:00,63.19,63.21,63.11,63.14,62102.0,51.0037,51.0198,50.9391,50.9633,62102.0
2017-03-10 14:30:00,63.15,63.15,63.09,63.14,32203.0,50.9714,50.9714,50.923,50.9633,32203.0
2017-03-10 14:35:00,63.13,63.21,63.12,63.18,36912.0,50.9552,51.0198,50.9472,50.9956,36912.0
2017-03-10 14:40:00,63.17,63.18,63.13,63.17,37769.0,50.9875,50.9956,50.9552,50.9875,37769.0
2017-03-10 14:45:00,63.16,63.19,63.14,63.17,46778.0,50.9795,51.0037,50.9633,50.9875,46778.0
2017-03-10 14:50:00,63.17,63.18,63.09,63.1,35049.0,50.9875,50.9956,50.923,50.931,35049.0
2017-03-10 14:55:00,63.09,63.11,63.06,63.08,45273.0,50.923,50.9391,50.8987,50.9149,45273.0
2017-03-10 15:00:00,63.09,63.16,63.09,63.13,33777.0,50.923,50.9795,50.923,50.9552,33777.0
2017-03-10 15:05:00,63.14,63.15,63.1,63.12,37089.0,50.9633,50.9714,50.931,50.9472,37089.0
2017-03-10 15:10:00,63.11,63.17,63.11,63.17,32801.0,50.9391,50.9875,50.9391,50.9875,32801.0
2017-03-10 15:15:00,63.17,63.17,63.09,63.09,31984.0,50.9875,50.9875,50.923,50.923,31984.0
2017-03-10 15:20:00,63.1,63.1,63.08,63.08,35229.0,50.931,50.931,50.9149,50.9149,35229.0
2017-03-10 15:25:00,63.09,63.15,63.08,63.12,92000.0,50.923,50.9714,50.9149,50.9472,92000.0
2017-03-10 15:30:00,63.12,63.14,63.09,63.09,40669.0,50.9472,50.9633,50.923,50.923,40669.0
2017-03-10 15:35:00,63.1,63.13,63.05,63.06,50834.0,50.931,50.9552,50.8907,50.8987,50834.0
2017-03-10 15:40:00,63.06,63.07,63.02,63.02,86854.0,50.8987,50.9068,50.8665,50.8665,86854.0
2017-03-10 15:45:00,63.03,63.04,62.91,63.03,152909.0,50.8745,50.8826,50.7777,50.8745,152909.0
2017-03-10 15:50:00,63.03,63.12,63.02,63.09,146750.0,50.8745,50.9472,50.8665,50.923,146750.0
2017-03-10 15:55:00,63.09,63.12,63.03,63.1,252768.0,50.923,50.9472,50.8745,50.931,252768.0
2017-03-13 09:30:00,61.97,62.59,61.81,62.36,311532.0,50.2723,50.7753,50.1425,50.5887,311532.0
2017-03-13 09:35:00,62.36,62.67,62.35,62.6,225990.0,50.5887,50.8402,50.5806,50.7834,225990.0
2017-03-13 09:40:00,62.6,62.69,62.5,62.58,253245.0,50.7834,50.8564,50.7023,50.7671,253245.0
2017-03-13 09:45:00,62.59,62.74,62.58,62.63,141882.0,50.7753,50.8969,50.7671,50.8077,141882.0
2017-03-13 09:50:00,62.63,62.66,62.58,62.66,109028.0,50.8077,50.832,50.7671,50.832,109028.0
2017-03-13 09:55:00,62.66,62.78,62.65,62.68,142656.0,50.832,50.9294,50.8239,50.8483,142656.0
2017-03-13 10:00:00,62.68,62.95,62.68,62.86,192264.0,50.8483,51.0673,50.8483,50.9943,192264.0
2017-03-13 10:05:00,62.85,62.94,62.8,62.81,117222.0,50.9862,51.0592,50.9456,50.9537,117222.0
2017-03-13 10:10:00,62.82,62.94,62.81,62.84,99993.0,50.9618,51.0592,50.9537,50.9781,99993.0
2017-03-13 10:15:00,62.84,62.87,62.8,62.82,100278.0,50.9781,51.0024,50.9456,50.9618,100278.0
2017-03-13 10:20:00,62.82,62.91,62.81,62.9,115270.0,50.9618,51.0349,50.9537,51.0267,115270.0
2017-03-13 10:25:00,62.89,62.9,62.84,62.9,109068.0,51.0186,51.0267,50.9781,51.0267,109068.0
2017-03-13 10:30:00,62.9,62.99,62.86,62.94,136153.0,51.0267,51.0998,50.9943,51.0592,136153.0
2017-03-13 10:35:00,62.94,62.99,62.88,62.9,207606.0,51.0592,51.0998,51.0105,51.0267,207606.0
2017-03-13 10:40:00,62.9,63.12,62.88,63.09,158320.0,51.0267,51.2052,51.0105,51.1809,158320.0
2017-03-13 10:45:00,63.09,63.16,63.08,63.1,94515.0,51.1809,51.2377,51.1728,51.189,94515.0
2017-03-13 10:50:00,63.09,63.16,63.09,63.14,88429.0,51.1809,51.2377,51.1809,51.2214,88429.0
2017-03-13 10:55:00,63.14,63.21,63.13,63.17,103894.0,51.2214,51.2782,51.2133,51.2458,103894.0
2017-03-13 11:00:00,63.17,63.17,63.08,63.08,89437.0,51.2458,51.2458,51.1728,51.1728,89437.0
2017-03-13 11:05:00,63.08,63.12,63.07,63.11,84975.0,51.1728,51.2052,51.1647,51.1971,84975.0
2017-03-13 11:10:00,63.12,63.13,63.05,63.06,87102.0,51.2052,51.2133,51.1484,51.1565,87102.0
2017-03-13 11:15:00,63.06,63.07,62.94,62.98,75577.0,51.1565,51.1647,51.0592,51.0916,75577.0
2017-03-13 11:20:00,62.98,62.99,62.92,62.95,69604.0,51.0916,51.0998,51.043,51.0673,69604.0
2017-03-13 11:25:00,62.95,62.98,62.94,62.97,59965.0,51.0673,51.0916,51.0592,51.0835,59965.0
2017-03-13 11:30:00,62.97,63.0,62.95,62.99,94022.0,51.0835,51.1079,51.0673,51.0998,94022.0
2017-03-13 11:35:00,63.0,63.05,62.99,63.05,66750.0,51.1079,51.1484,51.0998,51.1484,66750.0
2017-03-13 11:40:00,63.04,63.1,63.04,63.05,87027.0,51.1403,51.189,51.1403,51.1484,87027.0
2017-03-13 11:45:00,63.06,63.1,63.05,63.08,53818.0,51.1565,51.189,51.1484,51.1728,53818.0
2017-03-13 11:50:00,63.08,63.08,63.0,63.02,73189.0,51.1728,51.1728,51.1079,51.1241,73189.0
2017-03-13 11:55:00,63.03,63.09,63.01,63.01,67365.0,51.1322,51.1809,51.116,51.116,67365.0
2017-03-13 12:00:00,63.02,63.05,62.99,63.01,56590.0,51.1241,51.1484,51.0998,51.116,56590.0
2017-03-13 12:05:00,63.01,63.05,63.01,63.05,46147.0,51.116,51.1484,51.116,51.1484,46147.0
2017-03-13 12:10:00,63.05,63.11,63.05,63.11,44891.0,51.1484,51.1971,51.1484,51.1971,44891.0
2017-03-13 12:15:00,63.11,63.12,63.04,63.05,40724.0,51.1971,51.2052,51.1403,51.1484,40724.0
2017-03-13 12:20:00,63.05,63.1,63.03,63.04,54371.0,51.1484,51.189,51.1322,51.1403,54371.0
2017-03-13 12:25:00,63.04,63.08,63.04,63.07,25441.0,51.1403,51.1728,51.1403,51.1647,25441.0
2017-03-13 12:30:00,63.08,63.09,62.98,62.98,61639.0,51.1728,51.1809,51.0916,51.0916,61639.0
2017-03-13 12:35:00,62.99,62.99,62.89,62.9,50127.0,51.0998,51.0998,51.0186,51.0267,50127.0
2017-03-13 12:40:00,62.91,63.01,62.91,63.01,38149.0,51.0349,51.116,51.0349,51.116,38149.0
2017-03-13 12:45:00,63.01,63.05,63.0,63.04,52564.0,51.116,51.1484,51.1079,51.1403,52564.0
2017-03-13 12:50:00,63.05,63.07,63.04,63.06,36663.0,51.1484,51.1647,51.1403,51.1565,36663.0
2017-03-13 12:55:00,63.07,63.11,63.07,63.09,46298.0,51.1647,51.1971,51.1647,51.1809,46298.0
2017-03-13 13:00:00,63.09,63.16,63.09,63.16,36013.0,51.1809,51.2377,51.1809,51.2377,36013.0
2017-03-13 13:05:00,63.16,63.2,63.15,63.18,48647.0,51.2377,51.2701,51.2296,51.2539,48647.0
2017-03-13 13:10:00,63.19,63.19,63.13,63.15,47474.0,51.262,51.262,51.2133,51.2296,47474.0
2017-03-13 13:15:00,63.15,63.17,63.15,63.16,31844.0,51.2296,51.2458,51.2296,51.2377,31844.0
2017-03-13 13:20:00,63.17,63.2,63.16,63.2,35033.0,51.2458,51.2701,51.2377,51.2701,35033.0
2017-03-13 13:25:00,63.19,63.24,63.19,63.23,59499.0,51.262,51.3026,51.262,51.2945,59499.0
2017-03-13 13:30:00,63.23,63.23,63.15,63.17,52333.0,51.2945,51.2945,51.2296,51.2458,52333.0
2017-03-13 13:35:00,63.18,63.23,63.17,63.22,55227.0,51.2539,51.2945,51.2458,51.2863,55227.0
2017-03-13 13:40:00,63.23,63.27,63.22,63.27,56303.0,51.2945,51.3269,51.2863,51.3269,56303.0
2017-03-13 13:45:00,63.27,63.28,63.21,63.22,46386.0,51.3269,51.335,51.2782,51.2863,46386.0
2017-03-13 13:50:00,63.21,63.22,63.17,63.2,55289.0,51.2782,51.2863,51.2458,51.2701,55289.0
2017-03-13 13:55:00,63.21,63.23,63.2,63.22,48347.0,51.2782,51.2945,51.2701,51.2863,48347.0
2017-03-13 14:00:00,63.23,63.23,63.17,63.2,59442.0,51.2945,51.2945,51.2458,51.2701,59442.0
2017-03-13 14:05:00,63.2,63.25,63.19,63.23,61016.0,51.2701,51.3107,51.262,51.2945,61016.0
2017-03-13 14:10:00,63.23,63.25,63.2,63.25,50603.0,51.2945,51.3107,51.2701,51.3107,50603.0
2017-03-13 14:15:00,63.25,63.26,63.22,63.23,61225.0,51.3107,51.3188,51.2863,51.2945,61225.0
2017-03-13 14:20:00,63.23,63.24,63.16,63.17,65045.0,51.2945,51.3026,51.2377,51.2458,65045.0
2017-03-13 14:25:00,63.17,63.22,63.16,63.2,60254.0,51.2458,51.2863,51.2377,51.2701,60254.0
2017-03-13 14:30:00,63.2,63.25,63.2,63.25,60272.0,51.2701,51.3107,51.2701,51.3107,60272.0
2017-03-13 14:35:00,63.25,63.26,63.23,63.25,43646.0,51.3107,51.3188,51.2945,51.3107,43646.0
2017-03-13 14:40:00,63.25,63.3,63.25,63.28,66116.0,51.3107,51.3512,51.3107,51.335,66116.0
2017-03-13 14:45:00,63.28,63.29,63.27,63.29,52731.0,51.335,51.3431,51.3269,51.3431,52731.0
2017-03-13 14:50:00,63.29,63.3,63.28,63.29,49837.0,51.3431,51.3512,51.335,51.3431,49837.0
2017-03-13 14:55:00,63.3,63.32,63.29,63.32,55355.0,51.3512,51.3675,51.3431,51.3675,55355.0
2017-03-13 15:00:00,63.32,63.33,63.26,63.27,59608.0,51.3675,51.3756,51.3188,51.3269,59608.0
2017-03-13 15:05:00,63.27,63.27,63.23,63.24,62618.0,51.3269,51.3269,51.2945,51.3026,62618.0
2017-03-13 15:10:00,63.24,63.27,63.24,63.26,62548.0,51.3026,51.3269,51.3026,51.3188,62548.0
2017-03-13 15:15:00,63.27,63.27,63.21,63.22,74272.0,51.3269,51.3269,51.2782,51.2863,74272.0
2017-03-13 15:20:00,63.22,63.24,63.21,63.24,88218.0,51.2863,51.3026,51.2782,51.3026,88218.0
2017-03-13 15:25:00,63.24,63.29,63.23,63.28,105025.0,51.3026,51.3431,51.2945,51.335,105025.0
2017-03-13 15:30:00,63.27,63.29,63.26,63.27,90212.0,51.3269,51.3431,51.3188,51.3269,90212.0
2017-03-13 15:35:00,63.27,63.28,63.26,63.28,136184.0,51.3269,51.335,51.3188,51.335,136184.0
2017-03-13 15:40:00,63.28,63.3,63.27,63.3,135012.0,51.335,51.3512,51.3269,51.3512,135012.0
2017-03-13 15:45:00,63.29,63.32,63.28,63.3,212211.0,51.3431,51.3675,51.335,51.3512,212211.0
2017-03-13 15:50:00,63.3,63.31,63.18,63.18,131722.0,51.3512,51.3594,51.2539,51.2539,131722.0
2017-03-13 15:55:00,63.18,63.19,63.13,63.19,416323.0,51.2539,51.262,51.2133,51.262,416323.0
2017-03-14 09:30:00,62.98,63.01,62.67,62.81,105881.0,51.0916,51.116,50.8402,50.9537,105881.0
2017-03-14 09:35:00,62.8,62.85,62.7,62.71,54937.0,50.9456,50.9862,50.8645,50.8726,54937.0
2017-03-14 09:40:00,62.71,62.75,62.67,62.72,46567.0,50.8726,50.9051,50.8402,50.8807,46567.0
2017-03-14 09:45:00,62.72,62.74,62.68,62.69,51129.0,50.8807,50.8969,50.8483,50.8564,51129.0
2017-03-14 09:50:00,62.69,62.71,62.58,62.58,57101.0,50.8564,50.8726,50.7671,50.7671,57101.0
2017-03-14 09:55:00,62.59,62.63,62.58,62.62,52906.0,50.7753,50.8077,50.7671,50.7996,52906.0
2017-03-14 10:00:00,62.62,62.62,62.5,62.55,68005.0,50.7996,50.7996,50.7023,50.7428,68005.0
2017-03-14 10:05:00,62.54,62.6,62.5,62.53,79691.0,50.7347,50.7834,50.7023,50.7266,79691.0
2017-03-14 10:10:00,62.53,62.68,62.53,62.67,85843.0,50.7266,50.8483,50.7266,50.8402,85843.0
2017-03-14 10:15:00,62.67,62.71,62.56,62.56,60704.0,50.8402,50.8726,50.7509,50.7509,60704.0
2017-03-14 10:20:00,62.57,62.63,62.56,62.63,42379.0,50.759,50.8077,50.7509,50.8077,42379.0
2017-03-14 10:25:00,62.62,62.64,62.56,62.62,40916.0,50.7996,50.8158,50.7509,50.7996,40916.0
2017-03-14 10:30:00,62.62,62.68,62.56,62.67,56899.0,50.7996,50.8483,50.7509,50.8402,56899.0
2017-03-14 10:35:00,62.67,62.72,62.65,62.68,52175.0,50.8402,50.8807,50.8239,50.8483,52175.0
2017-03-14 10:40:00,62.67,62.68,62.6,62.61,71528.0,50.8402,50.8483,50.7834,50.7915,71528.0
2017-03-14 10:45:00,62.61,62.64,62.55,62.59,45642.0,50.7915,50.8158,50.7428,50.7753,45642.0
2017-03-14 10:50:00,62.59,62.6,62.51,62.55,71977.0,50.7753,50.7834,50.7104,50.7428,71977.0
2017-03-14 10:55:00,62.55,62.68,62.53,62.67,89356.0,50.7428,50.8483,50.7266,50.8402,89356.0
2017-03-14 11:00:00,62.67,62.7,62.57,62.58,50837.0,50.8402,50.8645,50.759,50.7671,50837.0
2017-03-14 11:05:00,62.58,62.58,62.44,62.46,80022.0,50.7671,50.7671,50.6536,50.6698,80022.0
2017-03-14 11:10:00,62.47,62.49,62.41,62.45,89121.0,50.6779,50.6941,50.6292,50.6617,89121.0
2017-03-14 11:15:00,62.45,62.62,62.44,62.54,75178.0,50.6617,50.7996,50.6536,50.7347,75178.0
2017-03-14 11:20:00,62.54,62.57,62.48,62.5,90660.0,50.7347,50.759,50.686,50.7023,90660.0
2017-03-14 11:25:00,62.51,62.6,62.5,62.56,77760.0,50.7104,50.7834,50.7023,50.7509,77760.0
2017-03-14 11:30:00,62.56,62.59,62.54,62.58,40281.0,50.7509,50.7753,50.7347,50.7671,40281.0
2017-03-14 11:35:00,62.57,62.62,62.56,62.62,40007.0,50.759,50.7996,50.7509,50.7996,40007.0
2017-03-14 11:40:00,62.63,62.71,62.63,62.67,36611.0,50.8077,50.8726,50.8077,50.8402,36611.0
2017-03-14 11:45:00,62.67,62.7,62.64,62.7,35260.0,50.8402,50.8645,50.8158,50.8645,35260.0
2017-03-14 11:50:00,62.7,62.75,62.68,62.68,42214.0,50.8645,50.9051,50.8483,50.8483,42214.0
2017-03-14 11:55:00,62.67,62.75,62.66,62.74,35192.0,50.8402,50.9051,50.832,50.8969,35192.0
2017-03-14 12:00:00,62.74,62.74,62.65,62.66,37123.0,50.8969,50.8969,50.8239,50.832,37123.0
2017-03-14 12:05:00,62.66,62.66,62.58,62.59,33625.0,50.832,50.832,50.7671,50.7753,33625.0
2017-03-14 12:10:00,62.59,62.59,62.53,62.55,55730.0,50.7753,50.7753,50.7266,50.7428,55730.0
2017-03-14 12:15:00,62.56,62.6,62.54,62.58,40476.0,50.7509,50.7834,50.7347,50.7671,40476.0
2017-03-14 12:20:00,62.59,62.61,62.56,62.59,32630.0,50.7753,50.7915,50.7509,50.7753,32630.0
2017-03-14 12:25:00,62.59,62.64,62.58,62.64,33011.0,50.7753,50.8158,50.7671,50.8158,33011.0
2017-03-14 12:30:00,62.63,62.64,62.61,62.63,38419.0,50.8077,50.8158,50.7915,50.8077,38419.0
2017-03-14 12:35:00,62.63,62.64,62.56,62.58,38057.0,50.8077,50.8158,50.7509,50.7671,38057.0
2017-03-14 12:40:00,62.58,62.63,62.56,62.62,30939.0,50.7671,50.8077,50.7509,50.7996,30939.0
2017-03-14 12:45:00,62.62,62.64,62.62,62.64,42666.0,50.7996,50.8158,50.7996,50.8158,42666.0
2017-03-14 12:50:00,62.63,62.65,62.6,62.63,37530.0,50.8077,50.8239,50.7834,50.8077,37530.0
2017-03-14 12:55:00,62.63,62.65,62.6,62.64,29159.0,50.8077,50.8239,50.7834,50.8158,29159.0
2017-03-14 13:00:00,62.64,62.69,62.63,62.69,37831.0,50.8158,50.8564,50.8077,50.8564,37831.0
2017-03-14 13:05:00,62.69,62.7,62.67,62.69,33456.0,50.8564,50.8645,50.8402,50.8564,33456.0
2017-03-14 13:10:00,62.69,62.77,62.68,62.77,39570.0,50.8564,50.9213,50.8483,50.9213,39570.0
2017-03-14 13:15:00,62.76,62.81,62.76,62.79,36295.0,50.9132,50.9537,50.9132,50.9375,36295.0
2017-03-14 13:20:00,62.78,62.82,62.77,62.81,34217.0,50.9294,50.9618,50.9213,50.9537,34217.0
2017-03-14 13:25:00,62.81,62.84,62.79,62.81,42649.0,50.9537,50.9781,50.9375,50.9537,42649.0
2017-03-14 13:30:00,62.81,62.83,62.8,62.82,28323.0,50.9537,50.97,50.9456,50.9618,28323.0
2017-03-14 13:35:00,62.81,62.83,62.81,62.82,14624.0,50.9537,50.97,50.9537,50.9618,14624.0
2017-03-14 13:40:00,62.83,62.83,62.79,62.8,34388.0,50.97,50.97,50.9375,50.9456,34388.0
2017-03-14 13:45:00,62.81,62.83,62.79,62.82,26667.0,50.9537,50.97,50.9375,50.9618,26667.0
2017-03-14 13:50:00,62.82,62.84,62.81,62.82,58249.0,50.9618,50.9781,50.9537,50.9618,58249.0
2017-03-14 13:55:00,62.82,62.87,62.82,62.86,21322.0,50.9618,51.0024,50.9618,50.9943,21322.0
2017-03-14 14:00:00,62.87,62.91,62.86,62.91,48488.0,51.0024,51.0349,50.9943,51.0349,48488.0
2017-03-14 14:05:00,62.91,62.92,62.9,62.92,15521.0,51.0349,51.043,51.0267,51.043,15521.0
2017-03-14 14:10:00,62.91,62.94,62.89,62.9,42313.0,51.0349,51.0592,51.0186,51.0267,42313.0
2017-03-14 14:15:00,62.9,62.92,62.85,62.88,41629.0,51.0267,51.043,50.9862,51.0105,41629.0
2017-03-14 14:20:00,62.88,62.91,62.88,62.9,30474.0,51.0105,51.0349,51.0105,51.0267,30474.0
2017-03-14 14:25:00,62.89,62.95,62.89,62.94,21442.0,51.0186,51.0673,51.0186,51.0592,21442.0
2017-03-14 14:30:00,62.94,63.0,62.94,62.95,68753.0,51.0592,51.1079,51.0592,51.0673,68753.0
2017-03-14 14:35:00,62.95,63.02,62.95,62.98,36550.0,51.0673,51.1241,51.0673,51.0916,36550.0
2017-03-14 14:40:00,62.98,62.98,62.87,62.88,41404.0,51.0916,51.0916,51.0024,51.0105,41404.0
2017-03-14 14:45:00,62.88,62.88,62.8,62.81,45250.0,51.0105,51.0105,50.9456,50.9537,45250.0
2017-03-14 14:50:00,62.81,62.87,62.76,62.85,65020.0,50.9537,51.0024,50.9132,50.9862,65020.0
2017-03-14 14:55:00,62.86,62.88,62.85,62.88,44210.0,50.9943,51.0105,50.9862,51.0105,44210.0
2017-03-14 15:00:00,62.87,62.94,62.87,62.93,54077.0,51.0024,51.0592,51.0024,51.0511,54077.0
2017-03-14 15:05:00,62.93,62.95,62.93,62.95,38914.0,51.0511,51.0673,51.0511,51.0673,38914.0
2017-03-14 15:10:00,62.95,62.95,62.93,62.94,29772.0,51.0673,51.0673,51.0511,51.0592,29772.0
2017-03-14 15:15:00,62.94,62.97,62.94,62.96,69258.0,51.0592,51.0835,51.0592,51.0754,69258.0
2017-03-14 15:20:00,62.97,62.98,62.95,62.97,44365.0,51.0835,51.0916,51.0673,51.0835,44365.0
2017-03-14 15:25:00,62.97,63.0,62.97,63.0,61482.0,51.0835,51.1079,51.0835,51.1079,61482.0
2017-03-14 15:30:00,63.0,63.01,62.99,63.0,146740.0,51.1079,51.116,51.0998,51.1079,146740.0
2017-03-14 15:35:00,63.01,63.01,62.95,62.96,57208.0,51.116,51.116,51.0673,51.0754,57208.0
2017-03-14 15:40:00,62.96,62.96,62.88,62.91,73877.0,51.0754,51.0754,51.0105,51.0349,73877.0
2017-03-14 15:45:00,62.91,62.99,62.9,62.99,151541.0,51.0349,51.0998,51.0267,51.0998,151541.0
2017-03-14 15:50:00,63.0,63.0,62.9,62.9,124022.0,51.1079,51.1079,51.0267,51.0267,124022.0
2017-03-14 15:55:00,62.9,62.93,62.86,62.88,275621.0,51.0267,51.0511,50.9943,51.0105,275621.0
2017-03-15 09:30:00,63.09,63.17,62.88,63.15,101544.0,51.1809,51.2458,51.0105,51.2296,101544.0
2017-03-15 09:35:00,63.18,63.25,63.0,63.0,74505.0,51.2539,51.3107,51.1079,51.1079,74505.0
2017-03-15 09:40:00,62.97,63.07,62.93,62.94,59600.0,51.0835,51.1647,51.0511,51.0592,59600.0
2017-03-15 09:45:00,62.94,63.04,62.9,63.04,67592.0,51.0592,51.1403,51.0267,51.1403,67592.0
2017-03-15 09:50:00,63.06,63.16,63.06,63.13,70568.0,51.1565,51.2377,51.1565,51.2133,70568.0
2017-03-15 09:55:00,63.12,63.13,63.07,63.1,77011.0,51.2052,51.2133,51.1647,51.189,77011.0
2017-03-15 10:00:00,63.1,63.18,63.1,63.16,58008.0,51.189,51.2539,51.189,51.2377,58008.0
2017-03-15 10:05:00,63.17,63.27,63.16,63.26,56644.0,51.2458,51.3269,51.2377,51.3188,56644.0
2017-03-15 10:10:00,63.26,63.3,63.25,63.27,70378.0,51.3188,51.3512,51.3107,51.3269,70378.0
2017-03-15 10:15:00,63.26,63.27,63.11,63.11,88990.0,51.3188,51.3269,51.1971,51.1971,88990.0
2017-03-15 10:20:00,63.11,63.14,63.07,63.08,59545.0,51.1971,51.2214,51.1647,51.1728,59545.0
2017-03-15 10:25:00,63.08,63.14,63.06,63.12,50458.0,51.1728,51.2214,51.1565,51.2052,50458.0
2017-03-15 10:30:00,63.12,63.19,63.12,63.17,48937.0,51.2052,51.262,51.2052,51.2458,48937.0
2017-03-15 10:35:00,63.16,63.25,63.14,63.24,44068.0,51.2377,51.3107,51.2214,51.3026,44068.0
2017-03-15 10:40:00,63.24,63.28,63.22,63.26,62109.0,51.3026,51.335,51.2863,51.3188,62109.0
2017-03-15 10:45:00,63.26,63.26,63.18,63.2,42530.0,51.3188,51.3188,51.2539,51.2701,42530.0
2017-03-15 10:50:00,63.2,63.23,63.19,63.2,42805.0,51.2701,51.2945,51.262,51.2701,42805.0
2017-03-15 10:55:00,63.2,63.26,63.19,63.26,52582.0,51.2701,51.3188,51.262,51.3188,52582.0
2017-03-15 11:00:00,63.25,63.28,63.24,63.24,44947.0,51.3107,51.335,51.3026,51.3026,44947.0
2017-03-15 11:05:00,63.24,63.25,63.19,63.19,54734.0,51.3026,51.3107,51.262,51.262,54734.0
2017-03-15 11:10:00,63.2,63.21,63.18,63.19,40409.0,51.2701,51.2782,51.2539,51.262,40409.0
2017-03-15 11:15:00,63.18,63.23,63.17,63.2,36113.0,51.2539,51.2945,51.2458,51.2701,36113.0
2017-03-15 11:20:00,63.21,63.23,63.18,63.23,29188.0,51.2782,51.2945,51.2539,51.2945,29188.0
2017-03-15 11:25:00,63.23,63.27,63.21,63.27,29652.0,51.2945,51.3269,51.2782,51.3269,29652.0
2017-03-15 11:30:00,63.27,63.29,63.23,63.25,71653.0,51.3269,51.3431,51.2945,51.3107,71653.0
2017-03-15 11:35:00,63.25,63.28,63.23,63.27,35696.0,51.3107,51.335,51.2945,51.3269,35696.0
2017-03-15 11:40:00,63.28,63.32,63.26,63.31,68013.0,51.335,51.3675,51.3188,51.3594,68013.0
2017-03-15 11:45:00,63.31,63.32,63.28,63.29,40757.0,51.3594,51.3675,51.335,51.3431,40757.0
2017-03-15 11:50:00,63.29,63.32,63.27,63.3,52976.0,51.3431,51.3675,51.3269,51.3512,52976.0
2017-03-15 11:55:00,63.3,63.3,63.28,63.3,25039.0,51.3512,51.3512,51.335,51.3512,25039.0
2017-03-15 12:00:00,63.3,63.32,63.29,63.32,33011.0,51.3512,51.3675,51.3431,51.3675,33011.0
2017-03-15 12:05:00,63.32,63.32,63.27,63.3,63615.0,51.3675,51.3675,51.3269,51.3512,63615.0
2017-03-15 12:10:00,63.3,63.36,63.28,63.36,115052.0,51.3512,51.3999,51.335,51.3999,115052.0
2017-03-15 12:15:00,63.36,63.37,63.34,63.34,30191.0,51.3999,51.408,51.3837,51.3837,30191.0
2017-03-15 12:20:00,63.34,63.37,63.33,63.35,48841.0,51.3837,51.408,51.3756,51.3918,48841.0
2017-03-15 12:25:00,63.35,63.36,63.32,63.34,27864.0,51.3918,51.3999,51.3675,51.3837,27864.0
2017-03-15 12:30:00,63.34,63.35,63.3,63.32,58984.0,51.3837,51.3918,51.3512,51.3675,58984.0
2017-03-15 12:35:00,63.32,63.33,63.29,63.29,74077.0,51.3675,51.3756,51.3431,51.3431,74077.0
2017-03-15 12:40:00,63.3,63.32,63.29,63.31,56783.0,51.3512,51.3675,51.3431,51.3594,56783.0
2017-03-15 12:45:00,63.3,63.32,63.28,63.31,45185.0,51.3512,51.3675,51.335,51.3594,45185.0
2017-03-15 12:50:00,63.31,63.33,63.31,63.32,32703.0,51.3594,51.3756,51.3594,51.3675,32703.0
2017-03-15 12:55:00,63.33,63.35,63.32,63.35,24896.0,51.3756,51.3918,51.3675,51.3918,24896.0
2017-03-15 13:00:00,63.34,63.38,63.33,63.36,35998.0,51.3837,51.4161,51.3756,51.3999,35998.0
2017-03-15 13:05:00,63.36,63.39,63.35,63.38,34626.0,51.3999,51.4243,51.3918,51.4161,34626.0
2017-03-15 13:10:00,63.38,63.39,63.35,63.36,27186.0,51.4161,51.4243,51.3918,51.3999,27186.0
2017-03-15 13:15:00,63.36,63.36,63.24,63.25,35808.0,51.3999,51.3999,51.3026,51.3107,35808.0
2017-03-15 13:20:00,63.26,63.28,63.2,63.26,45202.0,51.3188,51.335,51.2701,51.3188,45202.0
2017-03-15 13:25:00,63.27,63.32,63.27,63.31,25832.0,51.3269,51.3675,51.3269,51.3594,25832.0
2017-03-15 13:30:00,63.31,63.33,63.29,63.29,32662.0,51.3594,51.3756,51.3431,51.3431,32662.0
2017-03-15 13:35:00,63.29,63.35,63.28,63.34,110455.0,51.3431,51.3918,51.335,51.3837,110455.0
2017-03-15 13:40:00,63.35,63.35,63.29,63.32,55352.0,51.3918,51.3918,51.3431,51.3675,55352.0
2017-03-15 13:45:00,63.32,63.36,63.32,63.35,27845.0,51.3675,51.3999,51.3675,51.3918,27845.0
2017-03-15 13:50:00,63.35,63.35,63.31,63.32,37908.0,51.3918,51.3918,51.3594,51.3675,37908.0
2017-03-15 13:55:00,63.32,63.33,63.24,63.31,41609.0,51.3675,51.3756,51.3026,51.3594,41609.0
2017-03-15 14:00:00,63.31,63.36,63.13,63.28,72512.0,51.3594,51.3999,51.2133,51.335,72512.0
2017-03-15 14:05:00,63.29,63.37,63.17,63.21,70543.0,51.3431,51.408,51.2458,51.2782,70543.0
2017-03-15 14:10:00,63.22,63.34,63.17,63.31,71978.0,51.2863,51.3837,51.2458,51.3594,71978.0
2017-03-15 14:15:00,63.31,63.32,63.22,63.26,68247.0,51.3594,51.3675,51.2863,51.3188,68247.0
2017-03-15 14:20:00,63.26,63.31,63.25,63.3,60841.0,51.3188,51.3594,51.3107,51.3512,60841.0
2017-03-15 14:25:00,63.3,63.35,63.29,63.31,54953.0,51.3512,51.3918,51.3431,51.3594,54953.0
2017-03-15 14:30:00,63.31,63.33,63.26,63.3,70419.0,51.3594,51.3756,51.3188,51.3512,70419.0
2017-03-15 14:35:00,63.3,63.34,63.27,63.33,71775.0,51.3512,51.3837,51.3269,51.3756,71775.0
2017-03-15 14:40:00,63.33,63.37,63.27,63.33,58168.0,51.3756,51.408,51.3269,51.3756,58168.0
2017-03-15 14:45:00,63.33,63.39,63.28,63.33,82480.0,51.3756,51.4243,51.335,51.3756,82480.0
2017-03-15 14:50:00,63.34,63.34,63.28,63.29,90726.0,51.3837,51.3837,51.335,51.3431,90726.0
2017-03-15 14:55:00,63.3,63.3,63.15,63.18,69524.0,51.3512,51.3512,51.2296,51.2539,69524.0
2017-03-15 15:00:00,63.17,63.18,63.06,63.06,84524.0,51.2458,51.2539,51.1565,51.1565,84524.0
2017-03-15 15:05:00,63.06,63.11,63.02,63.1,96635.0,51.1565,51.1971,51.1241,51.189,96635.0
2017-03-15 15:10:00,63.1,63.17,63.03,63.16,70277.0,51.189,51.2458,51.1322,51.2377,70277.0
2017-03-15 15:15:00,63.16,63.21,63.13,63.19,75255.0,51.2377,51.2782,51.2133,51.262,75255.0
2017-03-15 15:20:00,63.2,63.21,63.13,63.15,76310.0,51.2701,51.2782,51.2133,51.2296,76310.0
2017-03-15 15:25:00,63.15,63.21,63.14,63.2,88939.0,51.2296,51.2782,51.2214,51.2701,88939.0
2017-03-15 15:30:00,63.21,63.33,63.2,63.3,127960.0,51.2782,51.3756,51.2701,51.3512,127960.0
2017-03-15 15:35:00,63.31,63.33,63.26,63.27,120888.0,51.3594,51.3756,51.3188,51.3269,120888.0
2017-03-15 15:40:00,63.28,63.31,63.27,63.29,118694.0,51.335,51.3594,51.3269,51.3431,118694.0
2017-03-15 15:45:00,63.28,63.32,63.19,63.23,161197.0,51.335,51.3675,51.262,51.2945,161197.0
2017-03-15 15:50:00,63.23,63.26,63.17,63.26,186427.0,51.2945,51.3188,51.2458,51.3188,186427.0
2017-03-15 15:55:00,63.26,63.29,63.18,63.23,334365.0,51.3188,51.3431,51.2539,51.2945,334365.0
2017-03-16 09:30:00,63.15,63.39,63.05,63.38,95987.0,51.2296,51.4243,51.1484,51.4161,95987.0
2017-03-16 09:35:00,63.37,63.45,63.32,63.33,74458.0,51.408,51.4729,51.3675,51.3756,74458.0
2017-03-16 09:40:00,63.33,63.41,63.3,63.31,100703.0,51.3756,51.4405,51.3512,51.3594,100703.0
2017-03-16 09:45:00,63.28,63.44,63.27,63.41,42434.0,51.335,51.4648,51.3269,51.4405,42434.0
2017-03-16 09:50:00,63.4,63.44,63.38,63.38,29438.0,51.4324,51.4648,51.4161,51.4161,29438.0
2017-03-16 09:55:00,63.38,63.44,63.33,63.35,58092.0,51.4161,51.4648,51.3756,51.3918,58092.0
2017-03-16 10:00:00,63.35,63.47,63.34,63.44,28202.0,51.3918,51.4891,51.3837,51.4648,28202.0
2017-03-16 10:05:00,63.44,63.45,63.31,63.35,51146.0,51.4648,51.4729,51.3594,51.3918,51146.0
2017-03-16 10:10:00,63.35,63.38,63.23,63.32,54038.0,51.3918,51.4161,51.2945,51.3675,54038.0
2017-03-16 10:15:00,63.32,63.35,63.25,63.26,46996.0,51.3675,51.3918,51.3107,51.3188,46996.0
2017-03-16 10:20:00,63.26,63.26,63.11,63.17,62625.0,51.3188,51.3188,51.1971,51.2458,62625.0
2017-03-16 10:25:00,63.17,63.2,63.08,63.09,50598.0,51.2458,51.2701,51.1728,51.1809,50598.0
2017-03-16 10:30:00,63.1,63.14,63.09,63.14,56844.0,51.189,51.2214,51.1809,51.2214,56844.0
2017-03-16 10:35:00,63.14,63.16,63.07,63.08,50437.0,51.2214,51.2377,51.1647,51.1728,50437.0
2017-03-16 10:40:00,63.08,63.19,63.07,63.16,56413.0,51.1728,51.262,51.1647,51.2377,56413.0
2017-03-16 10:45:00,63.17,63.17,63.0,63.02,106048.0,51.2458,51.2458,51.1079,51.1241,106048.0
2017-03-16 10:50:00,63.03,63.11,63.02,63.1,65586.0,51.1322,51.1971,51.1241,51.189,65586.0
2017-03-16 10:55:00,63.11,63.12,63.05,63.1,55585.0,51.1971,51.2052,51.1484,51.189,55585.0
2017-03-16 11:00:00,63.09,63.11,62.88,62.88,87574.0,51.1809,51.1971,51.0105,51.0105,87574.0
2017-03-16 11:05:00,62.88,62.99,62.87,62.98,53217.0,51.0105,51.0998,51.0024,51.0916,53217.0
2017-03-16 11:10:00,62.99,63.03,62.93,62.93,45864.0,51.0998,51.1322,51.0511,51.0511,45864.0
2017-03-16 11:15:00,62.92,62.93,62.87,62.89,37963.0,51.043,51.0511,51.0024,51.0186,37963.0
2017-03-16 11:20:00,62.89,62.95,62.89,62.91,41600.0,51.0186,51.0673,51.0186,51.0349,41600.0
2017-03-16 11:25:00,62.91,62.95,62.88,62.93,42077.0,51.0349,51.0673,51.0105,51.0511,42077.0
2017-03-16 11:30:00,62.93,63.01,62.92,62.98,60620.0,51.0511,51.116,51.043,51.0916,60620.0
2017-03-16 11:35:00,62.99,63.0,62.9,62.93,52016.0,51.0998,51.1079,51.0267,51.0511,52016.0
2017-03-16 11:40:00,62.93,63.04,62.92,63.03,45659.0,51.0511,51.1403,51.043,51.1322,45659.0
2017-03-16 11:45:00,63.02,63.03,62.98,63.0,46197.0,51.1241,51.1322,51.0916,51.1079,46197.0
2017-03-16 11:50:00,63.0,63.0,62.98,62.98,38346.0,51.1079,51.1079,51.0916,51.0916,38346.0
2017-03-16 11:55:00,62.99,63.0,62.95,62.97,64485.0,51.0998,51.1079,51.0673,51.0835,64485.0
2017-03-16 12:00:00,62.96,62.98,62.93,62.94,43913.0,51.0754,51.0916,51.0511,51.0592,43913.0
2017-03-16 12:05:00,62.94,62.95,62.85,62.85,63836.0,51.0592,51.0673,50.9862,50.9862,63836.0
2017-03-16 12:10:00,62.86,62.92,62.86,62.92,14061.0,50.9943,51.043,50.9943,51.043,14061.0
2017-03-16 12:15:00,62.91,62.95,62.91,62.93,39726.0,51.0349,51.0673,51.0349,51.0511,39726.0
2017-03-16 12:20:00,62.93,63.0,62.93,63.0,25288.0,51.0511,51.1079,51.0511,51.1079,25288.0
2017-03-16 12:25:00,63.0,63.05,62.99,63.0,38139.0,51.1079,51.1484,51.0998,51.1079,38139.0
2017-03-16 12:30:00,63.0,63.02,62.99,63.02,22066.0,51.1079,51.1241,51.0998,51.1241,22066.0
2017-03-16 12:35:00,63.03,63.07,63.02,63.06,24018.0,51.1322,51.1647,51.1241,51.1565,24018.0
2017-03-16 12:40:00,63.06,63.1,63.06,63.07,33927.0,51.1565,51.189,51.1565,51.1647,33927.0
2017-03-16 12:45:00,63.08,63.1,63.06,63.06,33456.0,51.1728,51.189,51.1565,51.1565,33456.0
2017-03-16 12:50:00,63.06,63.07,63.0,63.0,34328.0,51.1565,51.1647,51.1079,51.1079,34328.0
2017-03-16 12:55:00,63.0,63.03,63.0,63.02,26991.0,51.1079,51.1322,51.1079,51.1241,26991.0
2017-03-16 13:00:00,63.01,63.14,63.01,63.09,104189.0,51.116,51.2214,51.116,51.1809,104189.0
2017-03-16 13:05:00,63.09,63.18,63.09,63.15,57354.0,51.1809,51.2539,51.1809,51.2296,57354.0
2017-03-16 13:10:00,63.15,63.15,63.08,63.11,88685.0,51.2296,51.2296,51.1728,51.1971,88685.0
2017-03-16 13:15:00,63.12,63.14,63.06,63.09,46793.0,51.2052,51.2214,51.1565,51.1809,46793.0
2017-03-16 13:20:00,63.09,63.11,63.05,63.06,48218.0,51.1809,51.1971,51.1484,51.1565,48218.0
2017-03-16 13:25:00,63.05,63.08,63.0,63.01,32298.0,51.1484,51.1728,51.1079,51.116,32298.0
2017-03-16 13:30:00,63.01,63.05,63.0,63.04,38220.0,51.116,51.1484,51.1079,51.1403,38220.0
2017-03-16 13:35:00,63.04,63.06,62.97,62.97,53158.0,51.1403,51.1565,51.0835,51.0835,53158.0
2017-03-16 13:40:00,62.97,62.99,62.93,62.98,54026.0,51.0835,51.0998,51.0511,51.0916,54026.0
2017-03-16 13:45:00,62.99,63.04,62.98,63.01,40917.0,51.0998,51.1403,51.0916,51.116,40917.0
2017-03-16 13:50:00,63.02,63.07,63.01,63.06,35533.0,51.1241,51.1647,51.116,51.1565,35533.0
2017-03-16 13:55:00,63.05,63.06,63.01,63.01,26535.0,51.1484,51.1565,51.116,51.116,26535.0
2017-03-16 14:00:00,63.01,63.04,63.0,63.03,38153.0,51.116,51.1403,51.1079,51.1322,38153.0
2017-03-16 14:05:00,63.02,63.04,63.01,63.02,39752.0,51.1241,51.1403,51.116,51.1241,39752.0
2017-03-16 14:10:00,63.02,63.06,63.01,63.06,38050.0,51.1241,51.1565,51.116,51.1565,38050.0
2017-03-16 14:15:00,63.05,63.08,63.05,63.07,29295.0,51.1484,51.1728,51.1484,51.1647,29295.0
2017-03-16 14:20:00,63.07,63.08,63.03,63.05,29700.0,51.1647,51.1728,51.1322,51.1484,29700.0
2017-03-16 14:25:00,63.06,63.08,63.05,63.05,31238.0,51.1565,51.1728,51.1484,51.1484,31238.0
2017-03-16 14:30:00,63.06,63.06,63.02,63.03,50699.0,51.1565,51.1565,51.1241,51.1322,50699.0
2017-03-16 14:35:00,63.02,63.04,63.02,63.02,38086.0,51.1241,51.1403,51.1241,51.1241,38086.0
2017-03-16 14:40:00,63.01,63.01,62.92,62.93,55755.0,51.116,51.116,51.043,51.0511,55755.0
2017-03-16 14:45:00,62.93,62.94,62.91,62.93,29198.0,51.0511,51.0592,51.0349,51.0511,29198.0
2017-03-16 14:50:00,62.94,62.94,62.88,62.88,41112.0,51.0592,51.0592,51.0105,51.0105,41112.0
2017-03-16 14:55:00,62.89,62.89,62.82,62.84,73814.0,51.0186,51.0186,50.9618,50.9781,73814.0
2017-03-16 15:00:00,62.84,62.85,62.77,62.84,59186.0,50.9781,50.9862,50.9213,50.9781,59186.0
2017-03-16 15:05:00,62.84,62.87,62.83,62.86,35112.0,50.9781,51.0024,50.97,50.9943,35112.0
2017-03-16 15:10:00,62.87,62.91,62.86,62.88,62136.0,51.0024,51.0349,50.9943,51.0105,62136.0
2017-03-16 15:15:00,62.89,62.9,62.88,62.89,24566.0,51.0186,51.0267,51.0105,51.0186,24566.0
2017-03-16 15:20:00,62.89,62.94,62.88,62.94,66240.0,51.0186,51.0592,51.0105,51.0592,66240.0
2017-03-16 15:25:00,62.94,62.94,62.87,62.88,98605.0,51.0592,51.0592,51.0024,51.0105,98605.0
2017-03-16 15:30:00,62.88,62.9,62.86,62.9,80808.0,51.0105,51.0267,50.9943,51.0267,80808.0
2017-03-16 15:35:00,62.9,62.96,62.89,62.94,99268.0,51.0267,51.0754,51.0186,51.0592,99268.0
2017-03-16 15:40:00,62.95,62.97,62.94,62.94,96247.0,51.0673,51.0835,51.0592,51.0592,96247.0
2017-03-16 15:45:00,62.94,62.94,62.91,62.91,103519.0,51.0592,51.0592,51.0349,51.0349,103519.0
2017-03-16 15:50:00,62.91,62.92,62.83,62.85,106530.0,51.0349,51.043,50.97,50.9862,106530.0
2017-03-16 15:55:00,62.85,62.93,62.84,62.92,315033.0,50.9862,51.0511,50.9781,51.043,315033.0
2017-03-17 09:30:00,62.64,62.64,62.09,62.26,1142523.0,50.8158,50.8158,50.3696,50.5076,1142523.0
2017-03-17 09:35:00,62.26,62.37,62.1,62.16,78514.0,50.5076,50.5968,50.3778,50.4264,78514.0
2017-03-17 09:40:00,62.16,62.2,62.03,62.18,69715.0,50.4264,50.4589,50.321,50.4427,69715.0
2017-03-17 09:45:00,62.18,62.26,62.16,62.26,68840.0,50.4427,50.5076,50.4264,50.5076,68840.0
2017-03-17 09:50:00,62.26,62.4,62.26,62.33,78211.0,50.5076,50.6211,50.5076,50.5643,78211.0
2017-03-17 09:55:00,62.33,62.44,62.2,62.31,162125.0,50.5643,50.6536,50.4589,50.5481,162125.0
2017-03-17 10:00:00,62.32,62.43,62.31,62.37,64469.0,50.5562,50.6455,50.5481,50.5968,64469.0
2017-03-17 10:05:00,62.37,62.44,62.29,62.43,71763.0,50.5968,50.6536,50.5319,50.6455,71763.0
2017-03-17 10:10:00,62.43,62.44,62.21,62.22,70557.0,50.6455,50.6536,50.467,50.4751,70557.0
2017-03-17 10:15:00,62.21,62.24,62.18,62.22,73707.0,50.467,50.4913,50.4427,50.4751,73707.0
2017-03-17 10:20:00,62.22,62.35,62.17,62.35,56263.0,50.4751,50.5806,50.4345,50.5806,56263.0
2017-03-17 10:25:00,62.34,62.36,62.22,62.27,50853.0,50.5725,50.5887,50.4751,50.5157,50853.0
2017-03-17 10:30:00,62.26,62.35,62.24,62.35,53509.0,50.5076,50.5806,50.4913,50.5806,53509.0
2017-03-17 10:35:00,62.34,62.34,62.28,62.32,54920.0,50.5725,50.5725,50.5238,50.5562,54920.0
2017-03-17 10:40:00,62.32,62.34,62.27,62.28,56982.0,50.5562,50.5725,50.5157,50.5238,56982.0
2017-03-17 10:45:00,62.27,62.28,62.22,62.22,66257.0,50.5157,50.5238,50.4751,50.4751,66257.0
2017-03-17 10:50:00,62.22,62.24,62.14,62.18,59937.0,50.4751,50.4913,50.4102,50.4427,59937.0
2017-03-17 10:55:00,62.19,62.22,62.15,62.16,49158.0,50.4508,50.4751,50.4183,50.4264,49158.0
2017-03-17 11:00:00,62.15,62.15,62.09,62.13,72572.0,50.4183,50.4183,50.3696,50.4021,72572.0
2017-03-17 11:05:00,62.13,62.23,62.12,62.21,49643.0,50.4021,50.4832,50.394,50.467,49643.0
2017-03-17 11:10:00,62.21,62.27,62.16,62.17,49148.0,50.467,50.5157,50.4264,50.4345,49148.0
2017-03-17 11:15:00,62.18,62.22,62.15,62.18,45999.0,50.4427,50.4751,50.4183,50.4427,45999.0
2017-03-17 11:20:00,62.19,62.28,62.17,62.25,51552.0,50.4508,50.5238,50.4345,50.4994,51552.0
2017-03-17 11:25:00,62.24,62.31,62.21,62.29,36818.0,50.4913,50.5481,50.467,50.5319,36818.0
2017-03-17 11:30:00,62.28,62.31,62.25,62.28,45271.0,50.5238,50.5481,50.4994,50.5238,45271.0
2017-03-17 11:35:00,62.27,62.33,62.25,62.31,54946.0,50.5157,50.5643,50.4994,50.5481,54946.0
2017-03-17 11:40:00,62.31,62.35,62.29,62.33,39066.0,50.5481,50.5806,50.5319,50.5643,39066.0
2017-03-17 11:45:00,62.33,62.36,62.3,62.34,36193.0,50.5643,50.5887,50.54,50.5725,36193.0
2017-03-17 11:50:00,62.34,62.42,62.31,62.37,55587.0,50.5725,50.6374,50.5481,50.5968,55587.0
2017-03-17 11:55:00,62.38,62.44,62.35,62.44,40274.0,50.6049,50.6536,50.5806,50.6536,40274.0
2017-03-17 12:00:00,62.44,62.46,62.39,62.45,28168.0,50.6536,50.6698,50.613,50.6617,28168.0
2017-03-17 12:05:00,62.45,62.46,62.41,62.44,29061.0,50.6617,50.6698,50.6292,50.6536,29061.0
2017-03-17 12:10:00,62.45,62.49,62.43,62.46,39495.0,50.6617,50.6941,50.6455,50.6698,39495.0
2017-03-17 12:15:00,62.46,62.51,62.44,62.51,34256.0,50.6698,50.7104,50.6536,50.7104,34256.0
2017-03-17 12:20:00,62.51,62.57,62.48,62.56,55243.0,50.7104,50.759,50.686,50.7509,55243.0
2017-03-17 12:25:00,62.56,62.57,62.5,62.51,51258.0,50.7509,50.759,50.7023,50.7104,51258.0
2017-03-17 12:30:00,62.51,62.52,62.46,62.49,30420.0,50.7104,50.7185,50.6698,50.6941,30420.0
2017-03-17 12:35:00,62.5,62.5,62.43,62.43,40770.0,50.7023,50.7023,50.6455,50.6455,40770.0
2017-03-17 12:40:00,62.43,62.5,62.42,62.46,36334.0,50.6455,50.7023,50.6374,50.6698,36334.0
2017-03-17 12:45:00,62.46,62.53,62.46,62.53,42142.0,50.6698,50.7266,50.6698,50.7266,42142.0
2017-03-17 12:50:00,62.53,62.54,62.44,62.45,45954.0,50.7266,50.7347,50.6536,50.6617,45954.0
2017-03-17 12:55:00,62.46,62.49,62.45,62.47,38406.0,50.6698,50.6941,50.6617,50.6779,38406.0
2017-03-17 13:00:00,62.47,62.51,62.47,62.51,44265.0,50.6779,50.7104,50.6779,50.7104,44265.0
2017-03-17 13:05:00,62.51,62.56,62.51,62.55,63059.0,50.7104,50.7509,50.7104,50.7428,63059.0
2017-03-17 13:10:00,62.55,62.6,62.55,62.58,49065.0,50.7428,50.7834,50.7428,50.7671,49065.0
2017-03-17 13:15:00,62.59,62.64,62.55,62.63,145027.0,50.7753,50.8158,50.7428,50.8077,145027.0
2017-03-17 13:20:00,62.62,62.69,62.62,62.66,43535.0,50.7996,50.8564,50.7996,50.832,43535.0
2017-03-17 13:25:00,62.65,62.68,62.59,62.63,40714.0,50.8239,50.8483,50.7753,50.8077,40714.0
2017-03-17 13:30:00,62.62,62.65,62.6,62.61,46866.0,50.7996,50.8239,50.7834,50.7915,46866.0
2017-03-17 13:35:00,62.61,62.68,62.6,62.67,35121.0,50.7915,50.8483,50.7834,50.8402,35121.0
2017-03-17 13:40:00,62.67,62.75,62.66,62.73,59489.0,50.8402,50.9051,50.832,50.8888,59489.0
2017-03-17 13:45:00,62.74,62.74,62.68,62.72,34886.0,50.8969,50.8969,50.8483,50.8807,34886.0
2017-03-17 13:50:00,62.73,62.75,62.71,62.71,48873.0,50.8888,50.9051,50.8726,50.8726,48873.0
2017-03-17 13:55:00,62.71,62.71,62.65,62.69,44043.0,50.8726,50.8726,50.8239,50.8564,44043.0
2017-03-17 14:00:00,62.68,62.71,62.66,62.71,42916.0,50.8483,50.8726,50.832,50.8726,42916.0
2017-03-17 14:05:00,62.7,62.79,62.69,62.78,64347.0,50.8645,50.9375,50.8564,50.9294,64347.0
2017-03-17 14:10:00,62.78,62.86,62.78,62.85,70579.0,50.9294,50.9943,50.9294,50.9862,70579.0
2017-03-17 14:15:00,62.85,62.89,62.82,62.89,77058.0,50.9862,51.0186,50.9618,51.0186,77058.0
2017-03-17 14:20:00,62.9,63.05,62.88,62.98,267512.0,51.0267,51.1484,51.0105,51.0916,267512.0
2017-03-17 14:25:00,62.98,63.0,62.84,62.88,67371.0,51.0916,51.1079,50.9781,51.0105,67371.0
2017-03-17 14:30:00,62.88,62.97,62.87,62.92,81504.0,51.0105,51.0835,51.0024,51.043,81504.0
2017-03-17 14:35:00,62.92,62.95,62.91,62.91,43312.0,51.043,51.0673,51.0349,51.0349,43312.0
2017-03-17 14:40:00,62.91,63.0,62.91,63.0,55643.0,51.0349,51.1079,51.0349,51.1079,55643.0
2017-03-17 14:45:00,62.99,62.99,62.88,62.88,66497.0,51.0998,51.0998,51.0105,51.0105,66497.0
2017-03-17 14:50:00,62.88,62.88,62.84,62.86,42912.0,51.0105,51.0105,50.9781,50.9943,42912.0
2017-03-17 14:55:00,62.86,62.86,62.82,62.83,45652.0,50.9943,50.9943,50.9618,50.97,45652.0
2017-03-17 15:00:00,62.84,62.87,62.82,62.85,50311.0,50.9781,51.0024,50.9618,50.9862,50311.0
2017-03-17 15:05:00,62.86,62.88,62.84,62.85,46160.0,50.9943,51.0105,50.9781,50.9862,46160.0
2017-03-17 15:10:00,62.84,62.85,62.78,62.82,66993.0,50.9781,50.9862,50.9294,50.9618,66993.0
2017-03-17 15:15:00,62.82,62.85,62.81,62.81,48713.0,50.9618,50.9862,50.9537,50.9537,48713.0
2017-03-17 15:20:00,62.82,62.82,62.74,62.75,62038.0,50.9618,50.9618,50.8969,50.9051,62038.0
2017-03-17 15:25:00,62.75,62.75,62.57,62.57,198187.0,50.9051,50.9051,50.759,50.759,198187.0
2017-03-17 15:30:00,62.57,62.61,62.46,62.47,199875.0,50.759,50.7915,50.6698,50.6779,199875.0
2017-03-17 15:35:00,62.47,62.47,62.35,62.4,252439.0,50.6779,50.6779,50.5806,50.6211,252439.0
2017-03-17 15:40:00,62.41,62.45,62.2,62.31,319310.0,50.6292,50.6617,50.4589,50.5481,319310.0
2017-03-17 15:45:00,62.33,62.49,62.32,62.46,184255.0,50.5643,50.6941,50.5562,50.6698,184255.0
2017-03-17 15:50:00,62.45,62.48,62.44,62.45,242272.0,50.6617,50.686,50.6536,50.6617,242272.0
2017-03-17 15:55:00,62.46,62.51,62.36,62.41,813782.0,50.6698,50.7104,50.5887,50.6292,813782.0
2017-03-20 09:30:00,62.21,62.28,62.05,62.05,79839.0,50.467,50.5238,50.3372,50.3372,79839.0
2017-03-20 09:35:00,62.07,62.11,61.98,62.03,84961.0,50.3534,50.3859,50.2804,50.321,84961.0
2017-03-20 09:40:00,62.03,62.05,61.98,61.98,65360.0,50.321,50.3372,50.2804,50.2804,65360.0
2017-03-20 09:45:00,61.98,62.01,61.88,62.0,141962.0,50.2804,50.3047,50.1993,50.2966,141962.0
2017-03-20 09:50:00,62.0,62.11,61.99,62.07,68275.0,50.2966,50.3859,50.2885,50.3534,68275.0
2017-03-20 09:55:00,62.08,62.25,62.07,62.24,39676.0,50.3615,50.4994,50.3534,50.4913,39676.0
2017-03-20 10:00:00,62.23,62.26,62.19,62.23,50073.0,50.4832,50.5076,50.4508,50.4832,50073.0
2017-03-20 10:05:00,62.24,62.3,62.22,62.27,37003.0,50.4913,50.54,50.4751,50.5157,37003.0
2017-03-20 10:10:00,62.27,62.35,62.26,62.35,48679.0,50.5157,50.5806,50.5076,50.5806,48679.0
2017-03-20 10:15:00,62.35,62.42,62.35,62.38,67349.0,50.5806,50.6374,50.5806,50.6049,67349.0
2017-03-20 10:20:00,62.39,62.48,62.38,62.45,48177.0,50.613,50.686,50.6049,50.6617,48177.0
2017-03-20 10:25:00,62.47,62.5,62.42,62.46,38223.0,50.6779,50.7023,50.6374,50.6698,38223.0
2017-03-20 10:30:00,62.46,62.46,62.35,62.41,64651.0,50.6698,50.6698,50.5806,50.6292,64651.0
2017-03-20 10:35:00,62.41,62.48,62.39,62.42,61761.0,50.6292,50.686,50.613,50.6374,61761.0
2017-03-20 10:40:00,62.42,62.44,62.36,62.39,65054.0,50.6374,50.6536,50.5887,50.613,65054.0
2017-03-20 10:45:00,62.38,62.42,62.36,62.37,60468.0,50.6049,50.6374,50.5887,50.5968,60468.0
2017-03-20 10:50:00,62.37,62.43,62.36,62.39,89203.0,50.5968,50.6455,50.5887,50.613,89203.0
2017-03-20 10:55:00,62.39,62.49,62.38,62.48,52990.0,50.613,50.6941,50.6049,50.686,52990.0
2017-03-20 11:00:00,62.48,62.53,62.47,62.53,55343.0,50.686,50.7266,50.6779,50.7266,55343.0
2017-03-20 11:05:00,62.54,62.58,62.52,62.58,48470.0,50.7347,50.7671,50.7185,50.7671,48470.0
2017-03-20 11:10:00,62.58,62.58,62.48,62.48,45675.0,50.7671,50.7671,50.686,50.686,45675.0
2017-03-20 11:15:00,62.48,62.52,62.48,62.51,28234.0,50.686,50.7185,50.686,50.7104,28234.0
2017-03-20 11:20:00,62.52,62.56,62.48,62.55,50904.0,50.7185,50.7509,50.686,50.7428,50904.0
2017-03-20 11:25:00,62.55,62.61,62.51,62.61,56786.0,50.7428,50.7915,50.7104,50.7915,56786.0
2017-03-20 11:30:00,62.6,62.62,62.59,62.6,35908.0,50.7834,50.7996,50.7753,50.7834,35908.0
2017-03-20 11:35:00,62.6,62.65,62.59,62.63,36463.0,50.7834,50.8239,50.7753,50.8077,36463.0
2017-03-20 11:40:00,62.63,62.64,62.59,62.64,32638.0,50.8077,50.8158,50.7753,50.8158,32638.0
2017-03-20 11:45:00,62.65,62.69,62.64,62.69,34409.0,50.8239,50.8564,50.8158,50.8564,34409.0
2017-03-20 11:50:00,62.69,62.73,62.67,62.72,33609.0,50.8564,50.8888,50.8402,50.8807,33609.0
2017-03-20 11:55:00,62.72,62.75,62.7,62.73,30665.0,50.8807,50.9051,50.8645,50.8888,30665.0
2017-03-20 12:00:00,62.74,62.74,62.68,62.7,20299.0,50.8969,50.8969,50.8483,50.8645,20299.0
2017-03-20 12:05:00,62.71,62.76,62.7,62.76,56368.0,50.8726,50.9132,50.8645,50.9132,56368.0
2017-03-20 12:10:00,62.76,62.8,62.74,62.76,47218.0,50.9132,50.9456,50.8969,50.9132,47218.0
2017-03-20 12:15:00,62.76,62.76,62.69,62.7,38994.0,50.9132,50.9132,50.8564,50.8645,38994.0
2017-03-20 12:20:00,62.69,62.78,62.69,62.78,34795.0,50.8564,50.9294,50.8564,50.9294,34795.0
2017-03-20 12:25:00,62.78,62.8,62.75,62.77,30812.0,50.9294,50.9456,50.9051,50.9213,30812.0
2017-03-20 12:30:00,62.76,62.79,62.76,62.78,13542.0,50.9132,50.9375,50.9132,50.9294,13542.0
2017-03-20 12:35:00,62.77,62.82,62.77,62.82,36396.0,50.9213,50.9618,50.9213,50.9618,36396.0
2017-03-20 12:40:00,62.81,62.83,62.79,62.81,32415.0,50.9537,50.97,50.9375,50.9537,32415.0
2017-03-20 12:45:00,62.8,62.84,62.72,62.73,46845.0,50.9456,50.9781,50.8807,50.8888,46845.0
2017-03-20 12:50:00,62.72,62.72,62.64,62.64,27636.0,50.8807,50.8807,50.8158,50.8158,27636.0
2017-03-20 12:55:00,62.64,62.67,62.63,62.65,27971.0,50.8158,50.8402,50.8077,50.8239,27971.0
2017-03-20 13:00:00,62.64,62.67,62.62,62.62,36832.0,50.8158,50.8402,50.7996,50.7996,36832.0
2017-03-20 13:05:00,62.62,62.62,62.58,62.62,24272.0,50.7996,50.7996,50.7671,50.7996,24272.0
2017-03-20 13:10:00,62.61,62.64,62.59,62.59,21091.0,50.7915,50.8158,50.7753,50.7753,21091.0
2017-03-20 13:15:00,62.59,62.59,62.54,62.54,17388.0,50.7753,50.7753,50.7347,50.7347,17388.0
2017-03-20 13:20:00,62.55,62.56,62.53,62.54,20910.0,50.7428,50.7509,50.7266,50.7347,20910.0
2017-03-20 13:25:00,62.55,62.55,62.49,62.5,20844.0,50.7428,50.7428,50.6941,50.7023,20844.0
2017-03-20 13:30:00,62.5,62.56,62.49,62.55,25300.0,50.7023,50.7509,50.6941,50.7428,25300.0
2017-03-20 13:35:00,62.55,62.56,62.51,62.51,28635.0,50.7428,50.7509,50.7104,50.7104,28635.0
2017-03-20 13:40:00,62.51,62.51,62.37,62.4,79365.0,50.7104,50.7104,50.5968,50.6211,79365.0
2017-03-20 13:45:00,62.4,62.5,62.39,62.44,87816.0,50.6211,50.7023,50.613,50.6536,87816.0
2017-03-20 13:50:00,62.43,62.5,62.42,62.49,37233.0,50.6455,50.7023,50.6374,50.6941,37233.0
2017-03-20 13:55:00,62.49,62.5,62.46,62.48,25379.0,50.6941,50.7023,50.6698,50.686,25379.0
2017-03-20 14:00:00,62.48,62.51,62.46,62.46,28779.0,50.686,50.7104,50.6698,50.6698,28779.0
2017-03-20 14:05:00,62.47,62.55,62.46,62.55,23126.0,50.6779,50.7428,50.6698,50.7428,23126.0
2017-03-20 14:10:00,62.54,62.55,62.52,62.54,28459.0,50.7347,50.7428,50.7185,50.7347,28459.0
2017-03-20 14:15:00,62.54,62.55,62.51,62.51,33837.0,50.7347,50.7428,50.7104,50.7104,33837.0
2017-03-20 14:20:00,62.52,62.54,62.51,62.52,94537.0,50.7185,50.7347,50.7104,50.7185,94537.0
2017-03-20 14:25:00,62.53,62.54,62.46,62.47,48376.0,50.7266,50.7347,50.6698,50.6779,48376.0
2017-03-20 14:30:00,62.47,62.54,62.46,62.51,48432.0,50.6779,50.7347,50.6698,50.7104,48432.0
2017-03-20 14:35:00,62.52,62.52,62.43,62.46,45720.0,50.7185,50.7185,50.6455,50.6698,45720.0
2017-03-20 14:40:00,62.46,62.51,62.46,62.47,44746.0,50.6698,50.7104,50.6698,50.6779,44746.0
2017-03-20 14:45:00,62.47,62.47,62.43,62.45,49822.0,50.6779,50.6779,50.6455,50.6617,49822.0
2017-03-20 14:50:00,62.45,62.49,62.41,62.45,47110.0,50.6617,50.6941,50.6292,50.6617,47110.0
2017-03-20 14:55:00,62.45,62.49,62.44,62.45,33919.0,50.6617,50.6941,50.6536,50.6617,33919.0
2017-03-20 15:00:00,62.46,62.47,62.43,62.44,68690.0,50.6698,50.6779,50.6455,50.6536,68690.0
2017-03-20 15:05:00,62.45,62.46,62.41,62.43,43848.0,50.6617,50.6698,50.6292,50.6455,43848.0
2017-03-20 15:10:00,62.43,62.48,62.43,62.46,58174.0,50.6455,50.686,50.6455,50.6698,58174.0
2017-03-20 15:15:00,62.46,62.58,62.46,62.56,45948.0,50.6698,50.7671,50.6698,50.7509,45948.0
2017-03-20 15:20:00,62.56,62.58,62.48,62.57,94114.0,50.7509,50.7671,50.686,50.759,94114.0
2017-03-20 15:25:00,62.57,62.62,62.56,62.61,45380.0,50.759,50.7996,50.7509,50.7915,45380.0
2017-03-20 15:30:00,62.61,62.64,62.6,62.63,35996.0,50.7915,50.8158,50.7834,50.8077,35996.0
2017-03-20 15:35:00,62.62,62.66,62.62,62.62,41832.0,50.7996,50.832,50.7996,50.7996,41832.0
2017-03-20 15:40:00,62.62,62.62,62.56,62.57,68361.0,50.7996,50.7996,50.7509,50.759,68361.0
2017-03-20 15:45:00,62.57,62.58,62.47,62.49,85688.0,50.759,50.7671,50.6779,50.6941,85688.0
2017-03-20 15:50:00,62.49,62.54,62.4,62.4,96011.0,50.6941,50.7347,50.6211,50.6211,96011.0
2017-03-20 15:55:00,62.41,62.44,62.34,62.37,277393.0,50.6292,50.6536,50.5725,50.5968,277393.0
2017-03-21 09:30:00,62.68,62.68,62.58,62.63,54078.0,50.8483,50.8483,50.7671,50.8077,54078.0
2017-03-21 09:35:00,62.63,62.65,62.52,62.52,43072.0,50.8077,50.8239,50.7185,50.7185,43072.0
2017-03-21 09:40:00,62.51,62.58,62.48,62.55,135213.0,50.7104,50.7671,50.686,50.7428,135213.0
2017-03-21 09:45:00,62.55,62.56,62.44,62.5,52834.0,50.7428,50.7509,50.6536,50.7023,52834.0
2017-03-21 09:50:00,62.5,62.56,62.49,62.54,57148.0,50.7023,50.7509,50.6941,50.7347,57148.0
2017-03-21 09:55:00,62.54,62.55,62.51,62.52,44908.0,50.7347,50.7428,50.7104,50.7185,44908.0
2017-03-21 10:00:00,62.52,62.55,62.44,62.54,73751.0,50.7185,50.7428,50.6536,50.7347,73751.0
2017-03-21 10:05:00,62.54,62.57,62.51,62.54,55120.0,50.7347,50.759,50.7104,50.7347,55120.0
2017-03-21 10:10:00,62.53,62.54,62.42,62.43,35623.0,50.7266,50.7347,50.6374,50.6455,35623.0
2017-03-21 10:15:00,62.42,62.47,62.34,62.43,44698.0,50.6374,50.6779,50.5725,50.6455,44698.0
2017-03-21 10:20:00,62.44,62.48,62.42,62.42,42340.0,50.6536,50.686,50.6374,50.6374,42340.0
2017-03-21 10:25:00,62.42,62.42,62.28,62.32,51751.0,50.6374,50.6374,50.5238,50.5562,51751.0
2017-03-21 10:30:00,62.32,62.34,62.17,62.19,89841.0,50.5562,50.5725,50.4345,50.4508,89841.0
2017-03-21 10:35:00,62.17,62.29,62.17,62.23,73274.0,50.4345,50.5319,50.4345,50.4832,73274.0
2017-03-21 10:40:00,62.22,62.28,62.22,62.24,54953.0,50.4751,50.5238,50.4751,50.4913,54953.0
2017-03-21 10:45:00,62.25,62.28,62.22,62.26,55561.0,50.4994,50.5238,50.4751,50.5076,55561.0
2017-03-21 10:50:00,62.27,62.27,62.21,62.22,187785.0,50.5157,50.5157,50.467,50.4751,187785.0
2017-03-21 10:55:00,62.22,62.23,62.01,62.07,125699.0,50.4751,50.4832,50.3047,50.3534,125699.0
2017-03-21 11:00:00,62.07,62.12,62.06,62.09,111871.0,50.3534,50.394,50.3453,50.3696,111871.0
2017-03-21 11:05:00,62.09,62.1,61.96,61.97,156641.0,50.3696,50.3778,50.2642,50.2723,156641.0
2017-03-21 11:10:00,61.97,62.0,61.9,61.91,80473.0,50.2723,50.2966,50.2155,50.2236,80473.0
2017-03-21 11:15:00,61.91,61.92,61.57,61.59,145509.0,50.2236,50.2317,49.9478,49.964,145509.0
2017-03-21 11:20:00,61.57,61.81,61.56,61.72,82668.0,49.9478,50.1425,49.9397,50.0695,82668.0
2017-03-21 11:25:00,61.73,61.74,61.61,61.7,95867.0,50.0776,50.0857,49.9803,50.0533,95867.0
2017-03-21 11:30:00,61.69,61.77,61.69,61.72,110315.0,50.0451,50.11,50.0451,50.0695,110315.0
2017-03-21 11:35:00,61.73,61.77,61.69,61.71,147110.0,50.0776,50.11,50.0451,50.0614,147110.0
2017-03-21 11:40:00,61.71,61.8,61.69,61.8,126047.0,50.0614,50.1344,50.0451,50.1344,126047.0
2017-03-21 11:45:00,61.8,61.88,61.77,61.87,50812.0,50.1344,50.1993,50.11,50.1912,50812.0
2017-03-21 11:50:00,61.87,61.92,61.8,61.91,53456.0,50.1912,50.2317,50.1344,50.2236,53456.0
2017-03-21 11:55:00,61.89,61.98,61.89,61.98,52469.0,50.2074,50.2804,50.2074,50.2804,52469.0
2017-03-21 12:00:00,61.98,61.98,61.88,61.94,46167.0,50.2804,50.2804,50.1993,50.248,46167.0
2017-03-21 12:05:00,61.94,62.1,61.94,62.09,41799.0,50.248,50.3778,50.248,50.3696,41799.0
2017-03-21 12:10:00,62.09,62.09,61.97,62.01,44952.0,50.3696,50.3696,50.2723,50.3047,44952.0
2017-03-21 12:15:00,62.02,62.02,61.89,61.93,53386.0,50.3129,50.3129,50.2074,50.2398,53386.0
2017-03-21 12:20:00,61.93,62.0,61.87,61.88,33019.0,50.2398,50.2966,50.1912,50.1993,33019.0
2017-03-21 12:25:00,61.88,61.91,61.81,61.86,41873.0,50.1993,50.2236,50.1425,50.1831,41873.0
2017-03-21 12:30:00,61.87,61.94,61.86,61.87,26699.0,50.1912,50.248,50.1831,50.1912,26699.0
2017-03-21 12:35:00,61.88,61.9,61.83,61.87,45087.0,50.1993,50.2155,50.1587,50.1912,45087.0
2017-03-21 12:40:00,61.88,61.91,61.86,61.87,30561.0,50.1993,50.2236,50.1831,50.1912,30561.0
2017-03-21 12:45:00,61.86,61.86,61.72,61.74,50846.0,50.1831,50.1831,50.0695,50.0857,50846.0
2017-03-21 12:50:00,61.75,61.84,61.73,61.84,36552.0,50.0938,50.1668,50.0776,50.1668,36552.0
2017-03-21 12:55:00,61.84,61.92,61.8,61.81,45696.0,50.1668,50.2317,50.1344,50.1425,45696.0
2017-03-21 13:00:00,61.8,61.82,61.74,61.79,50006.0,50.1344,50.1506,50.0857,50.1263,50006.0
2017-03-21 13:05:00,61.78,61.8,61.74,61.75,47431.0,50.1182,50.1344,50.0857,50.0938,47431.0
2017-03-21 13:10:00,61.74,61.84,61.73,61.78,93822.0,50.0857,50.1668,50.0776,50.1182,93822.0
2017-03-21 13:15:00,61.78,61.87,61.77,61.87,56517.0,50.1182,50.1912,50.11,50.1912,56517.0
2017-03-21 13:20:00,61.88,61.91,61.84,61.9,92527.0,50.1993,50.2236,50.1668,50.2155,92527.0
2017-03-21 13:25:00,61.9,61.97,61.8,61.81,100832.0,50.2155,50.2723,50.1344,50.1425,100832.0
2017-03-21 13:30:00,61.82,61.88,61.81,61.85,33768.0,50.1506,50.1993,50.1425,50.1749,33768.0
2017-03-21 13:35:00,61.85,61.86,61.82,61.85,41068.0,50.1749,50.1831,50.1506,50.1749,41068.0
2017-03-21 13:40:00,61.85,61.86,61.82,61.82,40863.0,50.1749,50.1831,50.1506,50.1506,40863.0
2017-03-21 13:45:00,61.83,61.87,61.81,61.87,82444.0,50.1587,50.1912,50.1425,50.1912,82444.0
2017-03-21 13:50:00,61.86,61.88,61.8,61.84,73044.0,50.1831,50.1993,50.1344,50.1668,73044.0
2017-03-21 13:55:00,61.84,61.86,61.81,61.83,48567.0,50.1668,50.1831,50.1425,50.1587,48567.0
2017-03-21 14:00:00,61.83,61.9,61.81,61.81,53289.0,50.1587,50.2155,50.1425,50.1425,53289.0
2017-03-21 14:05:00,61.8,61.92,61.78,61.92,44624.0,50.1344,50.2317,50.1182,50.2317,44624.0
2017-03-21 14:10:00,61.92,61.96,61.84,61.91,70697.0,50.2317,50.2642,50.1668,50.2236,70697.0
2017-03-21 14:15:00,61.9,61.94,61.9,61.94,52091.0,50.2155,50.248,50.2155,50.248,52091.0
2017-03-21 14:20:00,61.94,61.94,61.85,61.85,45811.0,50.248,50.248,50.1749,50.1749,45811.0
2017-03-21 14:25:00,61.84,61.85,61.81,61.82,37358.0,50.1668,50.1749,50.1425,50.1506,37358.0
2017-03-21 14:30:00,61.82,61.91,61.82,61.89,57160.0,50.1506,50.2236,50.1506,50.2074,57160.0
2017-03-21 14:35:00,61.89,61.92,61.83,61.86,43229.0,50.2074,50.2317,50.1587,50.1831,43229.0
2017-03-21 14:40:00,61.86,61.87,61.74,61.75,104155.0,50.1831,50.1912,50.0857,50.0938,104155.0
2017-03-21 14:45:00,61.75,61.76,61.61,61.68,98599.0,50.0938,50.1019,49.9803,50.037,98599.0
2017-03-21 14:50:00,61.68,61.71,61.62,61.71,52301.0,50.037,50.0614,49.9884,50.0614,52301.0
2017-03-21 14:55:00,61.71,61.81,61.71,61.8,74870.0,50.0614,50.1425,50.0614,50.1344,74870.0
2017-03-21 15:00:00,61.79,61.83,61.78,61.82,158829.0,50.1263,50.1587,50.1182,50.1506,158829.0
2017-03-21 15:05:00,61.82,61.85,61.79,61.82,78112.0,50.1506,50.1749,50.1263,50.1506,78112.0
2017-03-21 15:10:00,61.81,61.84,61.75,61.78,96677.0,50.1425,50.1668,50.0938,50.1182,96677.0
2017-03-21 15:15:00,61.77,61.81,61.74,61.76,52568.0,50.11,50.1425,50.0857,50.1019,52568.0
2017-03-21 15:20:00,61.77,61.78,61.72,61.77,94391.0,50.11,50.1182,50.0695,50.11,94391.0
2017-03-21 15:25:00,61.78,61.83,61.77,61.82,122151.0,50.1182,50.1587,50.11,50.1506,122151.0
2017-03-21 15:30:00,61.82,61.88,61.81,61.84,186737.0,50.1506,50.1993,50.1425,50.1668,186737.0
2017-03-21 15:35:00,61.84,61.88,61.82,61.83,150995.0,50.1668,50.1993,50.1506,50.1587,150995.0
2017-03-21 15:40:00,61.83,61.85,61.68,61.71,152585.0,50.1587,50.1749,50.037,50.0614,152585.0
2017-03-21 15:45:00,61.71,61.71,61.65,61.68,163977.0,50.0614,50.0614,50.0127,50.037,163977.0
2017-03-21 15:50:00,61.68,61.7,61.6,61.68,186593.0,50.037,50.0533,49.9721,50.037,186593.0
2017-03-21 15:55:00,61.68,61.78,61.64,61.75,321165.0,50.037,50.1182,50.0046,50.0938,321165.0
2017-03-22 09:30:00,61.58,61.58,61.1,61.38,182916.0,49.9559,49.9559,49.5665,49.7937,182916.0
2017-03-22 09:35:00,61.39,61.53,61.35,61.49,88629.0,49.8018,49.9154,49.7693,49.8829,88629.0
2017-03-22 09:40:00,61.51,61.6,61.46,61.52,60336.0,49.8991,49.9721,49.8586,49.9072,60336.0
2017-03-22 09:45:00,61.51,61.72,61.48,61.61,52766.0,49.8991,50.0695,49.8748,49.9803,52766.0
2017-03-22 09:50:00,61.62,61.64,61.44,61.48,57454.0,49.9884,50.0046,49.8423,49.8748,57454.0
2017-03-22 09:55:00,61.48,61.52,61.43,61.49,50525.0,49.8748,49.9072,49.8342,49.8829,50525.0
2017-03-22 10:00:00,61.49,61.57,61.45,61.46,76914.0,49.8829,49.9478,49.8505,49.8586,76914.0
2017-03-22 10:05:00,61.46,61.61,61.39,61.45,146171.0,49.8586,49.9803,49.8018,49.8505,146171.0
2017-03-22 10:10:00,61.46,61.47,61.35,61.43,80527.0,49.8586,49.8667,49.7693,49.8342,80527.0
2017-03-22 10:15:00,61.44,61.51,61.37,61.39,92912.0,49.8423,49.8991,49.7856,49.8018,92912.0
2017-03-22 10:20:00,61.38,61.44,61.33,61.35,85893.0,49.7937,49.8423,49.7531,49.7693,85893.0
2017-03-22 10:25:00,61.36,61.43,61.33,61.38,67146.0,49.7774,49.8342,49.7531,49.7937,67146.0
2017-03-22 10:30:00,61.37,61.44,61.32,61.41,85860.0,49.7856,49.8423,49.745,49.818,85860.0
2017-03-22 10:35:00,61.41,61.49,61.4,61.48,227150.0,49.818,49.8829,49.8099,49.8748,227150.0
2017-03-22 10:40:00,61.48,61.53,61.47,61.51,224568.0,49.8748,49.9154,49.8667,49.8991,224568.0
2017-03-22 10:45:00,61.51,61.62,61.5,61.57,64134.0,49.8991,49.9884,49.891,49.9478,64134.0
2017-03-22 10:50:00,61.57,61.68,61.54,61.63,46826.0,49.9478,50.037,49.9235,49.9965,46826.0
2017-03-22 10:55:00,61.62,61.73,61.59,61.72,42764.0,49.9884,50.0776,49.964,50.0695,42764.0
2017-03-22 11:00:00,61.71,61.73,61.65,61.71,53929.0,50.0614,50.0776,50.0127,50.0614,53929.0
2017-03-22 11:05:00,61.71,61.71,61.64,61.68,53259.0,50.0614,50.0614,50.0046,50.037,53259.0
2017-03-22 11:10:00,61.67,61.68,61.55,61.63,95350.0,50.0289,50.037,49.9316,49.9965,95350.0
2017-03-22 11:15:00,61.63,61.74,61.63,61.73,98484.0,49.9965,50.0857,49.9965,50.0776,98484.0
2017-03-22 11:20:00,61.73,61.83,61.7,61.82,66872.0,50.0776,50.1587,50.0533,50.1506,66872.0
2017-03-22 11:25:00,61.81,61.82,61.74,61.77,55506.0,50.1425,50.1506,50.0857,50.11,55506.0
2017-03-22 11:30:00,61.78,61.8,61.69,61.72,45357.0,50.1182,50.1344,50.0451,50.0695,45357.0
2017-03-22 11:35:00,61.72,61.75,61.7,61.73,46844.0,50.0695,50.0938,50.0533,50.0776,46844.0
2017-03-22 11:40:00,61.73,61.78,61.72,61.78,60278.0,50.0776,50.1182,50.0695,50.1182,60278.0
2017-03-22 11:45:00,61.78,61.78,61.68,61.69,45976.0,50.1182,50.1182,50.037,50.0451,45976.0
2017-03-22 11:50:00,61.69,61.73,61.66,61.7,48586.0,50.0451,50.0776,50.0208,50.0533,48586.0
2017-03-22 11:55:00,61.7,61.72,61.65,61.67,61397.0,50.0533,50.0695,50.0127,50.0289,61397.0
2017-03-22 12:00:00,61.66,61.67,61.61,61.67,53981.0,50.0208,50.0289,49.9803,50.0289,53981.0
2017-03-22 12:05:00,61.67,61.68,61.62,61.64,32879.0,50.0289,50.037,49.9884,50.0046,32879.0
2017-03-22 12:10:00,61.64,61.64,61.55,61.56,38491.0,50.0046,50.0046,49.9316,49.9397,38491.0
2017-03-22 12:15:00,61.56,61.57,61.54,61.56,29866.0,49.9397,49.9478,49.9235,49.9397,29866.0
2017-03-22 12:20:00,61.56,61.59,61.53,61.53,50744.0,49.9397,49.964,49.9154,49.9154,50744.0
2017-03-22 12:25:00,61.54,61.56,61.51,61.54,25436.0,49.9235,49.9397,49.8991,49.9235,25436.0
2017-03-22 12:30:00,61.53,61.54,61.48,61.52,30085.0,49.9154,49.9235,49.8748,49.9072,30085.0
2017-03-22 12:35:00,61.53,61.54,61.47,61.48,37369.0,49.9154,49.9235,49.8667,49.8748,37369.0
2017-03-22 12:40:00,61.49,61.51,61.42,61.43,44721.0,49.8829,49.8991,49.8261,49.8342,44721.0
2017-03-22 12:45:00,61.43,61.52,61.41,61.49,40383.0,49.8342,49.9072,49.818,49.8829,40383.0
2017-03-22 12:50:00,61.49,61.54,61.48,61.52,30540.0,49.8829,49.9235,49.8748,49.9072,30540.0
2017-03-22 12:55:00,61.51,61.54,61.49,61.54,32777.0,49.8991,49.9235,49.8829,49.9235,32777.0
2017-03-22 13:00:00,61.54,61.54,61.41,61.46,55947.0,49.9235,49.9235,49.818,49.8586,55947.0
2017-03-22 13:05:00,61.47,61.51,61.41,61.5,33882.0,49.8667,49.8991,49.818,49.891,33882.0
2017-03-22 13:10:00,61.5,61.53,61.49,61.49,32635.0,49.891,49.9154,49.8829,49.8829,32635.0
2017-03-22 13:15:00,61.49,61.51,61.46,61.49,65539.0,49.8829,49.8991,49.8586,49.8829,65539.0
2017-03-22 13:20:00,61.49,61.53,61.48,61.52,57659.0,49.8829,49.9154,49.8748,49.9072,57659.0
2017-03-22 13:25:00,61.52,61.53,61.49,61.51,25868.0,49.9072,49.9154,49.8829,49.8991,25868.0
2017-03-22 13:30:00,61.52,61.55,61.49,61.55,63189.0,49.9072,49.9316,49.8829,49.9316,63189.0
2017-03-22 13:35:00,61.55,61.6,61.53,61.58,41843.0,49.9316,49.9721,49.9154,49.9559,41843.0
2017-03-22 13:40:00,61.59,61.59,61.54,61.55,29311.0,49.964,49.964,49.9235,49.9316,29311.0
2017-03-22 13:45:00,61.55,61.55,61.42,61.51,62342.0,49.9316,49.9316,49.8261,49.8991,62342.0
2017-03-22 13:50:00,61.5,61.51,61.45,61.46,29232.0,49.891,49.8991,49.8505,49.8586,29232.0
2017-03-22 13:55:00,61.45,61.45,61.38,61.4,103565.0,49.8505,49.8505,49.7937,49.8099,103565.0
2017-03-22 14:00:00,61.4,61.43,61.38,61.42,116625.0,49.8099,49.8342,49.7937,49.8261,116625.0
2017-03-22 14:05:00,61.41,61.41,61.36,61.39,44963.0,49.818,49.818,49.7774,49.8018,44963.0
2017-03-22 14:10:00,61.4,61.42,61.36,61.37,61533.0,49.8099,49.8261,49.7774,49.7856,61533.0
2017-03-22 14:15:00,61.37,61.4,61.32,61.32,68317.0,49.7856,49.8099,49.745,49.745,68317.0
2017-03-22 14:20:00,61.33,61.42,61.32,61.41,96448.0,49.7531,49.8261,49.745,49.818,96448.0
2017-03-22 14:25:00,61.41,61.42,61.34,61.37,61829.0,49.818,49.8261,49.7612,49.7856,61829.0
2017-03-22 14:30:00,61.38,61.42,61.34,61.36,82110.0,49.7937,49.8261,49.7612,49.7774,82110.0
2017-03-22 14:35:00,61.37,61.46,61.35,61.46,52684.0,49.7856,49.8586,49.7693,49.8586,52684.0
2017-03-22 14:40:00,61.47,61.5,61.41,61.44,62040.0,49.8667,49.891,49.818,49.8423,62040.0
2017-03-22 14:45:00,61.43,61.44,61.39,61.4,89986.0,49.8342,49.8423,49.8018,49.8099,89986.0
2017-03-22 14:50:00,61.4,61.44,61.38,61.41,102254.0,49.8099,49.8423,49.7937,49.818,102254.0
2017-03-22 14:55:00,61.41,61.41,61.37,61.39,50544.0,49.818,49.818,49.7856,49.8018,50544.0
2017-03-22 15:00:00,61.4,61.41,61.37,61.38,67404.0,49.8099,49.818,49.7856,49.7937,67404.0
2017-03-22 15:05:00,61.38,61.4,61.35,61.39,48232.0,49.7937,49.8099,49.7693,49.8018,48232.0
2017-03-22 15:10:00,61.4,61.41,61.38,61.4,46473.0,49.8099,49.818,49.7937,49.8099,46473.0
2017-03-22 15:15:00,61.4,61.45,61.39,61.43,97917.0,49.8099,49.8505,49.8018,49.8342,97917.0
2017-03-22 15:20:00,61.43,61.54,61.4,61.51,141672.0,49.8342,49.9235,49.8099,49.8991,141672.0
2017-03-22 15:25:00,61.51,61.54,61.47,61.47,89774.0,49.8991,49.9235,49.8667,49.8667,89774.0
2017-03-22 15:30:00,61.47,61.48,61.36,61.39,95708.0,49.8667,49.8748,49.7774,49.8018,95708.0
2017-03-22 15:35:00,61.39,61.41,61.3,61.34,161940.0,49.8018,49.818,49.7288,49.7612,161940.0
2017-03-22 15:40:00,61.34,61.39,61.29,61.31,187942.0,49.7612,49.8018,49.7207,49.7369,187942.0
2017-03-22 15:45:00,61.3,61.37,61.28,61.29,189115.0,49.7288,49.7856,49.7125,49.7207,189115.0
2017-03-22 15:50:00,61.29,61.35,61.29,61.29,229732.0,49.7207,49.7693,49.7207,49.7207,229732.0
2017-03-22 15:55:00,61.3,61.31,61.21,61.23,493555.0,49.7288,49.7369,49.6558,49.672,493555.0
2017-03-23 09:30:00,61.31,61.49,61.25,61.49,79084.0,49.7369,49.8829,49.6882,49.8829,79084.0
2017-03-23 09:35:00,61.48,61.57,61.43,61.57,70151.0,49.8748,49.9478,49.8342,49.9478,70151.0
2017-03-23 09:40:00,61.57,61.59,61.49,61.54,44512.0,49.9478,49.964,49.8829,49.9235,44512.0
2017-03-23 09:45:00,61.51,61.53,61.46,61.49,58379.0,49.8991,49.9154,49.8586,49.8829,58379.0
2017-03-23 09:50:00,61.48,61.53,61.45,61.53,48788.0,49.8748,49.9154,49.8505,49.9154,48788.0
2017-03-23 09:55:00,61.53,61.57,61.51,61.55,59119.0,49.9154,49.9478,49.8991,49.9316,59119.0
2017-03-23 10:00:00,61.56,61.68,61.55,61.67,34047.0,49.9397,50.037,49.9316,50.0289,34047.0
2017-03-23 10:05:00,61.68,61.69,61.63,61.69,38206.0,50.037,50.0451,49.9965,50.0451,38206.0
2017-03-23 10:10:00,61.69,61.69,61.58,61.62,31784.0,50.0451,50.0451,49.9559,49.9884,31784.0
2017-03-23 10:15:00,61.62,61.64,61.56,61.57,35317.0,49.9884,50.0046,49.9397,49.9478,35317.0
2017-03-23 10:20:00,61.57,61.72,61.57,61.7,35274.0,49.9478,50.0695,49.9478,50.0533,35274.0
2017-03-23 10:25:00,61.7,61.79,61.65,61.79,72767.0,50.0533,50.1263,50.0127,50.1263,72767.0
2017-03-23 10:30:00,61.79,61.8,61.67,61.69,65258.0,50.1263,50.1344,50.0289,50.0451,65258.0
2017-03-23 10:35:00,61.7,61.78,61.7,61.78,57937.0,50.0533,50.1182,50.0533,50.1182,57937.0
2017-03-23 10:40:00,61.79,61.88,61.78,61.81,66535.0,50.1263,50.1993,50.1182,50.1425,66535.0
2017-03-23 10:45:00,61.81,61.81,61.75,61.75,66864.0,50.1425,50.1425,50.0938,50.0938,66864.0
2017-03-23 10:50:00,61.75,61.85,61.75,61.85,105185.0,50.0938,50.1749,50.0938,50.1749,105185.0
2017-03-23 10:55:00,61.85,61.88,61.74,61.75,62698.0,50.1749,50.1993,50.0857,50.0938,62698.0
2017-03-23 11:00:00,61.75,61.76,61.67,61.67,48244.0,50.0938,50.1019,50.0289,50.0289,48244.0
2017-03-23 11:05:00,61.67,61.76,61.66,61.75,44266.0,50.0289,50.1019,50.0208,50.0938,44266.0
2017-03-23 11:10:00,61.75,61.84,61.73,61.8,69187.0,50.0938,50.1668,50.0776,50.1344,69187.0
2017-03-23 11:15:00,61.8,61.88,61.79,61.8,74705.0,50.1344,50.1993,50.1263,50.1344,74705.0
2017-03-23 11:20:00,61.8,61.81,61.72,61.73,101293.0,50.1344,50.1425,50.0695,50.0776,101293.0
2017-03-23 11:25:00,61.73,61.78,61.72,61.78,83803.0,50.0776,50.1182,50.0695,50.1182,83803.0
2017-03-23 11:30:00,61.78,61.82,61.77,61.79,41297.0,50.1182,50.1506,50.11,50.1263,41297.0
2017-03-23 11:35:00,61.8,61.85,61.73,61.85,33913.0,50.1344,50.1749,50.0776,50.1749,33913.0
2017-03-23 11:40:00,61.84,61.87,61.83,61.86,60968.0,50.1668,50.1912,50.1587,50.1831,60968.0
2017-03-23 11:45:00,61.86,61.88,61.84,61.86,42034.0,50.1831,50.1993,50.1668,50.1831,42034.0
2017-03-23 11:50:00,61.86,61.87,61.81,61.82,26042.0,50.1831,50.1912,50.1425,50.1506,26042.0
2017-03-23 11:55:00,61.82,61.84,61.76,61.82,50431.0,50.1506,50.1668,50.1019,50.1506,50431.0
2017-03-23 12:00:00,61.81,61.85,61.79,61.81,35261.0,50.1425,50.1749,50.1263,50.1425,35261.0
2017-03-23 12:05:00,61.81,61.81,61.76,61.79,60393.0,50.1425,50.1425,50.1019,50.1263,60393.0
2017-03-23 12:10:00,61.8,61.83,61.78,61.79,50935.0,50.1344,50.1587,50.1182,50.1263,50935.0
2017-03-23 12:15:00,61.79,61.86,61.78,61.83,62633.0,50.1263,50.1831,50.1182,50.1587,62633.0
2017-03-23 12:20:00,61.83,61.84,61.8,61.84,37036.0,50.1587,50.1668,50.1344,50.1668,37036.0
2017-03-23 12:25:00,61.84,61.85,61.76,61.77,41220.0,50.1668,50.1749,50.1019,50.11,41220.0
2017-03-23 12:30:00,61.79,61.79,61.73,61.79,20974.0,50.1263,50.1263,50.0776,50.1263,20974.0
2017-03-23 12:35:00,61.79,61.82,61.79,61.81,25711.0,50.1263,50.1506,50.1263,50.1425,25711.0
2017-03-23 12:40:00,61.81,61.87,61.81,61.85,37910.0,50.1425,50.1912,50.1425,50.1749,37910.0
2017-03-23 12:45:00,61.86,61.89,61.85,61.87,47460.0,50.1831,50.2074,50.1749,50.1912,47460.0
2017-03-23 12:50:00,61.87,61.89,61.83,61.85,42804.0,50.1912,50.2074,50.1587,50.1749,42804.0
2017-03-23 12:55:00,61.85,61.88,61.84,61.87,60271.0,50.1749,50.1993,50.1668,50.1912,60271.0
2017-03-23 13:00:00,61.87,61.9,61.74,61.74,45654.0,50.1912,50.2155,50.0857,50.0857,45654.0
2017-03-23 13:05:00,61.74,61.79,61.68,61.68,35963.0,50.0857,50.1263,50.037,50.037,35963.0
2017-03-23 13:10:00,61.68,61.79,61.65,61.7,36623.0,50.037,50.1263,50.0127,50.0533,36623.0
2017-03-23 13:15:00,61.69,61.74,61.67,61.73,57422.0,50.0451,50.0857,50.0289,50.0776,57422.0
2017-03-23 13:20:00,61.74,61.78,61.73,61.76,28217.0,50.0857,50.1182,50.0776,50.1019,28217.0
2017-03-23 13:25:00,61.76,61.78,61.62,61.62,37948.0,50.1019,50.1182,49.9884,49.9884,37948.0
2017-03-23 13:30:00,61.62,61.74,61.6,61.68,66485.0,49.9884,50.0857,49.9721,50.037,66485.0
2017-03-23 13:35:00,61.68,61.71,61.64,61.66,66319.0,50.037,50.0614,50.0046,50.0208,66319.0
2017-03-23 13:40:00,61.65,61.7,61.62,61.68,41814.0,50.0127,50.0533,49.9884,50.037,41814.0
2017-03-23 13:45:00,61.69,61.73,61.67,61.73,62241.0,50.0451,50.0776,50.0289,50.0776,62241.0
2017-03-23 13:50:00,61.73,61.73,61.65,61.65,63942.0,50.0776,50.0776,50.0127,50.0127,63942.0
2017-03-23 13:55:00,61.65,61.66,61.62,61.64,37079.0,50.0127,50.0208,49.9884,50.0046,37079.0
2017-03-23 14:00:00,61.63,61.66,61.61,61.63,62330.0,49.9965,50.0208,49.9803,49.9965,62330.0
2017-03-23 14:05:00,61.64,61.65,61.6,61.64,32771.0,50.0046,50.0127,49.9721,50.0046,32771.0
2017-03-23 14:10:00,61.64,61.64,61.6,61.62,64716.0,50.0046,50.0046,49.9721,49.9884,64716.0
2017-03-23 14:15:00,61.63,61.69,61.63,61.68,36366.0,49.9965,50.0451,49.9965,50.037,36366.0
2017-03-23 14:20:00,61.69,61.69,61.66,61.68,25938.0,50.0451,50.0451,50.0208,50.037,25938.0
2017-03-23 14:25:00,61.69,61.71,61.62,61.62,55337.0,50.0451,50.0614,49.9884,49.9884,55337.0
2017-03-23 14:30:00,61.62,61.65,61.61,61.62,21414.0,49.9884,50.0127,49.9803,49.9884,21414.0
2017-03-23 14:35:00,61.62,61.67,61.59,61.6,86983.0,49.9884,50.0289,49.964,49.9721,86983.0
2017-03-23 14:40:00,61.6,61.69,61.59,61.69,37071.0,49.9721,50.0451,49.964,50.0451,37071.0
2017-03-23 14:45:00,61.69,61.69,61.64,61.66,38303.0,50.0451,50.0451,50.0046,50.0208,38303.0
2017-03-23 14:50:00,61.66,61.66,61.6,61.6,36149.0,50.0208,50.0208,49.9721,49.9721,36149.0
2017-03-23 14:55:00,61.61,61.65,61.58,61.59,45642.0,49.9803,50.0127,49.9559,49.964,45642.0
2017-03-23 15:00:00,61.58,61.6,61.52,61.53,47978.0,49.9559,49.9721,49.9072,49.9154,47978.0
2017-03-23 15:05:00,61.53,61.55,61.41,61.42,111039.0,49.9154,49.9316,49.818,49.8261,111039.0
2017-03-23 15:10:00,61.43,61.44,61.33,61.38,87866.0,49.8342,49.8423,49.7531,49.7937,87866.0
2017-03-23 15:15:00,61.38,61.43,61.36,61.39,80052.0,49.7937,49.8342,49.7774,49.8018,80052.0
2017-03-23 15:20:00,61.39,61.48,61.39,61.43,99873.0,49.8018,49.8748,49.8018,49.8342,99873.0
2017-03-23 15:25:00,61.44,61.47,61.33,61.35,86499.0,49.8423,49.8667,49.7531,49.7693,86499.0
2017-03-23 15:30:00,61.35,61.36,61.2,61.22,117059.0,49.7693,49.7774,49.6476,49.6639,117059.0
2017-03-23 15:35:00,61.23,61.28,61.21,61.28,150020.0,49.672,49.7125,49.6558,49.7125,150020.0
2017-03-23 15:40:00,61.29,61.4,61.28,61.36,88464.0,49.7207,49.8099,49.7125,49.7774,88464.0
2017-03-23 15:45:00,61.37,61.48,61.34,61.46,108913.0,49.7856,49.8748,49.7612,49.8586,108913.0
2017-03-23 15:50:00,61.46,61.46,61.34,61.39,90331.0,49.8586,49.8586,49.7612,49.8018,90331.0
2017-03-23 15:55:00,61.39,61.43,61.31,61.36,305560.0,49.8018,49.8342,49.7369,49.7774,305560.0
2017-03-24 09:30:00,61.5,61.76,61.41,61.65,52365.0,49.891,50.1019,49.818,50.0127,52365.0
2017-03-24 09:35:00,61.66,61.76,61.53,61.53,47617.0,50.0208,50.1019,49.9154,49.9154,47617.0
2017-03-24 09:40:00,61.54,61.54,61.42,61.52,22369.0,49.9235,49.9235,49.8261,49.9072,22369.0
2017-03-24 09:45:00,61.52,61.53,61.44,61.51,27963.0,49.9072,49.9154,49.8423,49.8991,27963.0
2017-03-24 09:50:00,61.51,61.55,61.5,61.53,22052.0,49.8991,49.9316,49.891,49.9154,22052.0
2017-03-24 09:55:00,61.51,61.53,61.49,61.51,15546.0,49.8991,49.9154,49.8829,49.8991,15546.0
2017-03-24 10:00:00,61.5,61.57,61.46,61.56,56475.0,49.891,49.9478,49.8586,49.9397,56475.0
2017-03-24 10:05:00,61.56,61.6,61.5,61.5,42891.0,49.9397,49.9721,49.891,49.891,42891.0
2017-03-24 10:10:00,61.51,61.59,61.49,61.58,36183.0,49.8991,49.964,49.8829,49.9559,36183.0
2017-03-24 10:15:00,61.59,61.64,61.56,61.6,40756.0,49.964,50.0046,49.9397,49.9721,40756.0
2017-03-24 10:20:00,61.6,61.62,61.51,61.54,61448.0,49.9721,49.9884,49.8991,49.9235,61448.0
2017-03-24 10:25:00,61.54,61.68,61.52,61.63,33278.0,49.9235,50.037,49.9072,49.9965,33278.0
2017-03-24 10:30:00,61.64,61.69,61.59,61.6,60575.0,50.0046,50.0451,49.964,49.9721,60575.0
2017-03-24 10:35:00,61.6,61.63,61.59,61.6,35465.0,49.9721,49.9965,49.964,49.9721,35465.0
2017-03-24 10:40:00,61.61,61.77,61.61,61.74,58331.0,49.9803,50.11,49.9803,50.0857,58331.0
2017-03-24 10:45:00,61.74,61.77,61.72,61.75,51401.0,50.0857,50.11,50.0695,50.0938,51401.0
2017-03-24 10:50:00,61.74,61.75,61.68,61.73,95223.0,50.0857,50.0938,50.037,50.0776,95223.0
2017-03-24 10:55:00,61.73,61.77,61.7,61.71,62334.0,50.0776,50.11,50.0533,50.0614,62334.0
2017-03-24 11:00:00,61.71,61.72,61.66,61.72,108355.0,50.0614,50.0695,50.0208,50.0695,108355.0
2017-03-24 11:05:00,61.72,61.76,61.69,61.71,37150.0,50.0695,50.1019,50.0451,50.0614,37150.0
2017-03-24 11:10:00,61.7,61.7,61.65,61.68,34903.0,50.0533,50.0533,50.0127,50.037,34903.0
2017-03-24 11:15:00,61.67,61.67,61.59,61.6,24934.0,50.0289,50.0289,49.964,49.9721,24934.0
2017-03-24 11:20:00,61.6,61.63,61.59,61.62,39772.0,49.9721,49.9965,49.964,49.9884,39772.0
2017-03-24 11:25:00,61.63,61.65,61.61,61.62,27614.0,49.9965,50.0127,49.9803,49.9884,27614.0
2017-03-24 11:30:00,61.62,61.62,61.58,61.61,20562.0,49.9884,49.9884,49.9559,49.9803,20562.0
2017-03-24 11:35:00,61.61,61.63,61.48,61.5,120275.0,49.9803,49.9965,49.8748,49.891,120275.0
2017-03-24 11:40:00,61.51,61.55,61.5,61.5,37873.0,49.8991,49.9316,49.891,49.891,37873.0
2017-03-24 11:45:00,61.51,61.55,61.5,61.54,27530.0,49.8991,49.9316,49.891,49.9235,27530.0
2017-03-24 11:50:00,61.55,61.56,61.5,61.51,35614.0,49.9316,49.9397,49.891,49.8991,35614.0
2017-03-24 11:55:00,61.51,61.53,61.5,61.52,24431.0,49.8991,49.9154,49.891,49.9072,24431.0
2017-03-24 12:00:00,61.52,61.58,61.51,61.57,42663.0,49.9072,49.9559,49.8991,49.9478,42663.0
2017-03-24 12:05:00,61.57,61.58,61.44,61.51,2306830.0,49.9478,49.9559,49.8423,49.8991,2306830.0
2017-03-24 12:10:00,61.51,61.58,61.32,61.32,139523.0,49.8991,49.9559,49.745,49.745,139523.0
2017-03-24 12:15:00,61.32,61.38,61.29,61.33,101929.0,49.745,49.7937,49.7207,49.7531,101929.0
2017-03-24 12:20:00,61.33,61.33,61.22,61.29,77175.0,49.7531,49.7531,49.6639,49.7207,77175.0
2017-03-24 12:25:00,61.29,61.34,61.21,61.29,139663.0,49.7207,49.7612,49.6558,49.7207,139663.0
2017-03-24 12:30:00,61.31,61.34,61.24,61.27,63509.0,49.7369,49.7612,49.6801,49.7044,63509.0
2017-03-24 12:35:00,61.27,61.36,61.25,61.35,40185.0,49.7044,49.7774,49.6882,49.7693,40185.0
2017-03-24 12:40:00,61.35,61.35,61.27,61.29,45244.0,49.7693,49.7693,49.7044,49.7207,45244.0
2017-03-24 12:45:00,61.3,61.36,61.29,61.34,42954.0,49.7288,49.7774,49.7207,49.7612,42954.0
2017-03-24 12:50:00,61.34,61.36,61.27,61.3,63271.0,49.7612,49.7774,49.7044,49.7288,63271.0
2017-03-24 12:55:00,61.3,61.3,61.26,61.29,18675.0,49.7288,49.7288,49.6963,49.7207,18675.0
2017-03-24 13:00:00,61.3,61.32,61.27,61.28,34299.0,49.7288,49.745,49.7044,49.7125,34299.0
2017-03-24 13:05:00,61.28,61.29,61.22,61.25,34118.0,49.7125,49.7207,49.6639,49.6882,34118.0
2017-03-24 13:10:00,61.25,61.25,61.13,61.14,64514.0,49.6882,49.6882,49.5909,49.599,64514.0
2017-03-24 13:15:00,61.14,61.16,61.03,61.03,78012.0,49.599,49.6152,49.5097,49.5097,78012.0
2017-03-24 13:20:00,61.03,61.07,61.01,61.05,76938.0,49.5097,49.5422,49.4935,49.526,76938.0
2017-03-24 13:25:00,61.05,61.1,61.04,61.09,60187.0,49.526,49.5665,49.5178,49.5584,60187.0
2017-03-24 13:30:00,61.09,61.11,61.07,61.11,53042.0,49.5584,49.5746,49.5422,49.5746,53042.0
2017-03-24 13:35:00,61.1,61.13,61.08,61.11,27385.0,49.5665,49.5909,49.5503,49.5746,27385.0
2017-03-24 13:40:00,61.11,61.13,61.1,61.11,23308.0,49.5746,49.5909,49.5665,49.5746,23308.0
2017-03-24 13:45:00,61.12,61.15,61.11,61.13,35354.0,49.5827,49.6071,49.5746,49.5909,35354.0
2017-03-24 13:50:00,61.14,61.14,61.04,61.05,44309.0,49.599,49.599,49.5178,49.526,44309.0
2017-03-24 13:55:00,61.04,61.06,60.97,61.0,70184.0,49.5178,49.5341,49.4611,49.4854,70184.0
2017-03-24 14:00:00,61.0,61.03,60.96,60.98,53171.0,49.4854,49.5097,49.4529,49.4692,53171.0
2017-03-24 14:05:00,60.98,60.99,60.96,60.96,51024.0,49.4692,49.4773,49.4529,49.4529,51024.0
2017-03-24 14:10:00,60.95,60.98,60.87,60.88,74950.0,49.4448,49.4692,49.3799,49.388,74950.0
2017-03-24 14:15:00,60.87,60.93,60.86,60.93,49305.0,49.3799,49.4286,49.3718,49.4286,49305.0
2017-03-24 14:20:00,60.94,60.95,60.89,60.9,62920.0,49.4367,49.4448,49.3962,49.4043,62920.0
2017-03-24 14:25:00,60.89,60.91,60.85,60.89,51579.0,49.3962,49.4124,49.3637,49.3962,51579.0
2017-03-24 14:30:00,60.88,60.89,60.85,60.85,41045.0,49.388,49.3962,49.3637,49.3637,41045.0
2017-03-24 14:35:00,60.85,60.87,60.83,60.84,58594.0,49.3637,49.3799,49.3475,49.3556,58594.0
2017-03-24 14:40:00,60.84,60.85,60.8,60.83,78823.0,49.3556,49.3637,49.3231,49.3475,78823.0
2017-03-24 14:45:00,60.83,60.87,60.82,60.85,60223.0,49.3475,49.3799,49.3394,49.3637,60223.0
2017-03-24 14:50:00,60.86,60.87,60.73,60.75,67368.0,49.3718,49.3799,49.2664,49.2826,67368.0
2017-03-24 14:55:00,60.74,60.79,60.68,60.78,67048.0,49.2745,49.315,49.2258,49.3069,67048.0
2017-03-24 15:00:00,60.78,60.8,60.65,60.65,122331.0,49.3069,49.3231,49.2015,49.2015,122331.0
2017-03-24 15:05:00,60.65,60.67,60.55,60.62,114859.0,49.2015,49.2177,49.1203,49.1771,114859.0
2017-03-24 15:10:00,60.62,60.67,60.53,60.54,98258.0,49.1771,49.2177,49.1041,49.1122,98258.0
2017-03-24 15:15:00,60.55,60.57,60.44,60.5,124230.0,49.1203,49.1366,49.0311,49.0798,124230.0
2017-03-24 15:20:00,60.51,60.6,60.45,60.57,88517.0,49.0879,49.1609,49.0392,49.1366,88517.0
2017-03-24 15:25:00,60.58,60.66,60.57,60.6,55032.0,49.1447,49.2096,49.1366,49.1609,55032.0
2017-03-24 15:30:00,60.6,60.75,60.55,60.73,136351.0,49.1609,49.2826,49.1203,49.2664,136351.0
2017-03-24 15:35:00,60.73,61.02,60.7,61.02,191779.0,49.2664,49.5016,49.242,49.5016,191779.0
2017-03-24 15:40:00,61.03,61.1,61.0,61.04,158684.0,49.5097,49.5665,49.4854,49.5178,158684.0
2017-03-24 15:45:00,61.05,61.05,60.87,60.96,178651.0,49.526,49.526,49.3799,49.4529,178651.0
2017-03-24 15:50:00,60.95,61.03,60.93,61.01,152304.0,49.4448,49.5097,49.4286,49.4935,152304.0
2017-03-24 15:55:00,61.0,61.01,60.82,60.9,360060.0,49.4854,49.4935,49.3394,49.4043,360060.0
2017-03-27 09:30:00,60.14,60.31,59.92,60.22,404748.0,48.7877,48.9256,48.6093,48.8526,404748.0
2017-03-27 09:35:00,60.16,60.27,59.89,59.97,88463.0,48.804,48.8932,48.5849,48.6498,88463.0
2017-03-27 09:40:00,59.96,60.08,59.92,60.04,65898.0,48.6417,48.7391,48.6093,48.7066,65898.0
2017-03-27 09:45:00,60.05,60.37,60.05,60.29,134221.0,48.7147,48.9743,48.7147,48.9094,134221.0
2017-03-27 09:50:00,60.3,60.47,60.28,60.31,184819.0,48.9175,49.0554,48.9013,48.9256,184819.0
2017-03-27 09:55:00,60.31,60.45,60.28,60.4,39980.0,48.9256,49.0392,48.9013,48.9987,39980.0
2017-03-27 10:00:00,60.42,60.5,60.38,60.5,62632.0,49.0149,49.0798,48.9824,49.0798,62632.0
2017-03-27 10:05:00,60.5,60.55,60.43,60.52,79416.0,49.0798,49.1203,49.023,49.096,79416.0
2017-03-27 10:10:00,60.52,60.59,60.5,60.51,80237.0,49.096,49.1528,49.0798,49.0879,80237.0
2017-03-27 10:15:00,60.51,60.55,60.47,60.49,63501.0,49.0879,49.1203,49.0554,49.0717,63501.0
2017-03-27 10:20:00,60.49,60.55,60.44,60.52,92698.0,49.0717,49.1203,49.0311,49.096,92698.0
2017-03-27 10:25:00,60.53,60.54,60.44,60.49,99470.0,49.1041,49.1122,49.0311,49.0717,99470.0
2017-03-27 10:30:00,60.49,60.56,60.46,60.53,150428.0,49.0717,49.1285,49.0473,49.1041,150428.0
2017-03-27 10:35:00,60.53,60.55,60.45,60.45,66486.0,49.1041,49.1203,49.0392,49.0392,66486.0
2017-03-27 10:40:00,60.45,60.49,60.42,60.48,68435.0,49.0392,49.0717,49.0149,49.0636,68435.0
2017-03-27 10:45:00,60.48,60.5,60.42,60.42,74060.0,49.0636,49.0798,49.0149,49.0149,74060.0
2017-03-27 10:50:00,60.43,60.52,60.42,60.51,58642.0,49.023,49.096,49.0149,49.0879,58642.0
2017-03-27 10:55:00,60.52,60.65,60.49,60.63,90868.0,49.096,49.2015,49.0717,49.1852,90868.0
2017-03-27 11:00:00,60.63,60.63,60.54,60.57,60496.0,49.1852,49.1852,49.1122,49.1366,60496.0
2017-03-27 11:05:00,60.58,60.59,60.53,60.56,58069.0,49.1447,49.1528,49.1041,49.1285,58069.0
2017-03-27 11:10:00,60.56,60.61,60.52,60.57,71451.0,49.1285,49.169,49.096,49.1366,71451.0
2017-03-27 11:15:00,60.57,60.71,60.57,60.68,56977.0,49.1366,49.2501,49.1366,49.2258,56977.0
2017-03-27 11:20:00,60.69,60.7,60.6,60.67,57596.0,49.2339,49.242,49.1609,49.2177,57596.0
2017-03-27 11:25:00,60.68,60.72,60.64,60.7,75395.0,49.2258,49.2583,49.1934,49.242,75395.0
2017-03-27 11:30:00,60.7,60.76,60.68,60.74,157576.0,49.242,49.2907,49.2258,49.2745,157576.0
2017-03-27 11:35:00,60.75,60.77,60.69,60.69,71442.0,49.2826,49.2988,49.2339,49.2339,71442.0
2017-03-27 11:40:00,60.7,60.78,60.68,60.76,170982.0,49.242,49.3069,49.2258,49.2907,170982.0
2017-03-27 11:45:00,60.75,60.79,60.71,60.74,112668.0,49.2826,49.315,49.2501,49.2745,112668.0
2017-03-27 11:50:00,60.73,60.75,60.66,60.72,130325.0,49.2664,49.2826,49.2096,49.2583,130325.0
2017-03-27 11:55:00,60.72,60.79,60.71,60.77,57730.0,49.2583,49.315,49.2501,49.2988,57730.0
2017-03-27 12:00:00,60.77,60.79,60.7,60.72,99232.0,49.2988,49.315,49.242,49.2583,99232.0
2017-03-27 12:05:00,60.73,60.84,60.7,60.81,115705.0,49.2664,49.3556,49.242,49.3313,115705.0
2017-03-27 12:10:00,60.81,60.82,60.73,60.75,50421.0,49.3313,49.3394,49.2664,49.2826,50421.0
2017-03-27 12:15:00,60.76,60.81,60.74,60.8,52261.0,49.2907,49.3313,49.2745,49.3231,52261.0
2017-03-27 12:20:00,60.8,60.81,60.77,60.8,32575.0,49.3231,49.3313,49.2988,49.3231,32575.0
2017-03-27 12:25:00,60.8,60.8,60.68,60.68,55151.0,49.3231,49.3231,49.2258,49.2258,55151.0
2017-03-27 12:30:00,60.69,60.69,60.64,60.65,35106.0,49.2339,49.2339,49.1934,49.2015,35106.0
2017-03-27 12:35:00,60.65,60.68,60.65,60.66,34412.0,49.2015,49.2258,49.2015,49.2096,34412.0
2017-03-27 12:40:00,60.66,60.72,60.66,60.7,32007.0,49.2096,49.2583,49.2096,49.242,32007.0
2017-03-27 12:45:00,60.69,60.71,60.68,60.7,28201.0,49.2339,49.2501,49.2258,49.242,28201.0
2017-03-27 12:50:00,60.7,60.77,60.69,60.77,54464.0,49.242,49.2988,49.2339,49.2988,54464.0
2017-03-27 12:55:00,60.76,60.79,60.73,60.73,40969.0,49.2907,49.315,49.2664,49.2664,40969.0
2017-03-27 13:00:00,60.73,60.79,60.72,60.78,85324.0,49.2664,49.315,49.2583,49.3069,85324.0
2017-03-27 13:05:00,60.78,60.84,60.78,60.81,41085.0,49.3069,49.3556,49.3069,49.3313,41085.0
2017-03-27 13:10:00,60.81,60.82,60.76,60.79,46026.0,49.3313,49.3394,49.2907,49.315,46026.0
2017-03-27 13:15:00,60.78,60.82,60.77,60.81,22902.0,49.3069,49.3394,49.2988,49.3313,22902.0
2017-03-27 13:20:00,60.81,60.91,60.8,60.87,51779.0,49.3313,49.4124,49.3231,49.3799,51779.0
2017-03-27 13:25:00,60.87,60.88,60.72,60.75,35572.0,49.3799,49.388,49.2583,49.2826,35572.0
2017-03-27 13:30:00,60.75,60.76,60.65,60.65,33816.0,49.2826,49.2907,49.2015,49.2015,33816.0
2017-03-27 13:35:00,60.65,60.66,60.61,60.61,38353.0,49.2015,49.2096,49.169,49.169,38353.0
2017-03-27 13:40:00,60.61,60.71,60.61,60.67,31963.0,49.169,49.2501,49.169,49.2177,31963.0
2017-03-27 13:45:00,60.67,60.69,60.65,60.67,14449.0,49.2177,49.2339,49.2015,49.2177,14449.0
2017-03-27 13:50:00,60.68,60.71,60.65,60.71,30651.0,49.2258,49.2501,49.2015,49.2501,30651.0
2017-03-27 13:55:00,60.71,60.73,60.69,60.7,29447.0,49.2501,49.2664,49.2339,49.242,29447.0
2017-03-27 14:00:00,60.7,60.73,60.69,60.73,23322.0,49.242,49.2664,49.2339,49.2664,23322.0
2017-03-27 14:05:00,60.73,60.76,60.72,60.73,31378.0,49.2664,49.2907,49.2583,49.2664,31378.0
2017-03-27 14:10:00,60.72,60.72,60.66,60.66,18929.0,49.2583,49.2583,49.2096,49.2096,18929.0
2017-03-27 14:15:00,60.66,60.68,60.59,60.61,72260.0,49.2096,49.2258,49.1528,49.169,72260.0
2017-03-27 14:20:00,60.62,60.62,60.59,60.61,28011.0,49.1771,49.1771,49.1528,49.169,28011.0
2017-03-27 14:25:00,60.61,60.67,60.59,60.66,49509.0,49.169,49.2177,49.1528,49.2096,49509.0
2017-03-27 14:30:00,60.65,60.72,60.64,60.72,32679.0,49.2015,49.2583,49.1934,49.2583,32679.0
2017-03-27 14:35:00,60.72,60.72,60.69,60.72,51101.0,49.2583,49.2583,49.2339,49.2583,51101.0
2017-03-27 14:40:00,60.72,60.78,60.71,60.74,32563.0,49.2583,49.3069,49.2501,49.2745,32563.0
2017-03-27 14:45:00,60.75,60.85,60.73,60.83,33958.0,49.2826,49.3637,49.2664,49.3475,33958.0
2017-03-27 14:50:00,60.83,60.84,60.8,60.8,31141.0,49.3475,49.3556,49.3231,49.3231,31141.0
2017-03-27 14:55:00,60.8,60.86,60.8,60.85,35990.0,49.3231,49.3718,49.3231,49.3637,35990.0
2017-03-27 15:00:00,60.86,60.92,60.83,60.91,38991.0,49.3718,49.4205,49.3475,49.4124,38991.0
2017-03-27 15:05:00,60.9,60.93,60.89,60.9,35903.0,49.4043,49.4286,49.3962,49.4043,35903.0
2017-03-27 15:10:00,60.9,60.94,60.9,60.93,33901.0,49.4043,49.4367,49.4043,49.4286,33901.0
2017-03-27 15:15:00,60.92,60.98,60.91,60.98,40452.0,49.4205,49.4692,49.4124,49.4692,40452.0
2017-03-27 15:20:00,60.97,60.98,60.91,60.91,53496.0,49.4611,49.4692,49.4124,49.4124,53496.0
2017-03-27 15:25:00,60.91,60.95,60.91,60.92,41763.0,49.4124,49.4448,49.4124,49.4205,41763.0
2017-03-27 15:30:00,60.93,60.99,60.88,60.98,89880.0,49.4286,49.4773,49.388,49.4692,89880.0
2017-03-27 15:35:00,60.99,61.07,60.97,61.06,106705.0,49.4773,49.5422,49.4611,49.5341,106705.0
2017-03-27 15:40:00,61.06,61.12,61.04,61.05,165281.0,49.5341,49.5827,49.5178,49.526,165281.0
2017-03-27 15:45:00,61.05,61.11,60.98,60.98,161985.0,49.526,49.5746,49.4692,49.4692,161985.0
2017-03-27 15:50:00,60.98,61.01,60.91,60.94,105199.0,49.4692,49.4935,49.4124,49.4367,105199.0
2017-03-27 15:55:00,60.94,60.97,60.9,60.97,256875.0,49.4367,49.4611,49.4043,49.4611,256875.0
2017-03-28 09:30:00,60.69,61.2,60.62,61.18,126579.0,49.2339,49.6476,49.1771,49.6314,126579.0
2017-03-28 09:35:00,61.18,61.33,61.16,61.21,50741.0,49.6314,49.7531,49.6152,49.6558,50741.0
2017-03-28 09:40:00,61.21,61.32,61.14,61.15,58434.0,49.6558,49.745,49.599,49.6071,58434.0
2017-03-28 09:45:00,61.15,61.29,61.06,61.29,187781.0,49.6071,49.7207,49.5341,49.7207,187781.0
2017-03-28 09:50:00,61.31,61.39,61.21,61.39,70620.0,49.7369,49.8018,49.6558,49.8018,70620.0
2017-03-28 09:55:00,61.39,61.44,61.34,61.37,80642.0,49.8018,49.8423,49.7612,49.7856,80642.0
2017-03-28 10:00:00,61.35,61.5,61.33,61.5,40765.0,49.7693,49.891,49.7531,49.891,40765.0
2017-03-28 10:05:00,61.49,61.55,61.45,61.48,49017.0,49.8829,49.9316,49.8505,49.8748,49017.0
2017-03-28 10:10:00,61.49,61.56,61.48,61.49,54905.0,49.8829,49.9397,49.8748,49.8829,54905.0
2017-03-28 10:15:00,61.49,61.64,61.47,61.58,61181.0,49.8829,50.0046,49.8667,49.9559,61181.0
2017-03-28 10:20:00,61.58,61.6,61.49,61.56,71899.0,49.9559,49.9721,49.8829,49.9397,71899.0
2017-03-28 10:25:00,61.56,61.61,61.52,61.58,58746.0,49.9397,49.9803,49.9072,49.9559,58746.0
2017-03-28 10:30:00,61.58,61.59,61.48,61.55,38402.0,49.9559,49.964,49.8748,49.9316,38402.0
2017-03-28 10:35:00,61.54,61.66,61.53,61.6,69906.0,49.9235,50.0208,49.9154,49.9721,69906.0
2017-03-28 10:40:00,61.59,61.69,61.54,61.68,67576.0,49.964,50.0451,49.9235,50.037,67576.0
2017-03-28 10:45:00,61.68,61.72,61.64,61.72,51988.0,50.037,50.0695,50.0046,50.0695,51988.0
2017-03-28 10:50:00,61.74,61.74,61.67,61.71,59269.0,50.0857,50.0857,50.0289,50.0614,59269.0
2017-03-28 10:55:00,61.71,61.78,61.71,61.77,64014.0,50.0614,50.1182,50.0614,50.11,64014.0
2017-03-28 11:00:00,61.77,61.83,61.74,61.83,69285.0,50.11,50.1587,50.0857,50.1587,69285.0
2017-03-28 11:05:00,61.83,61.92,61.82,61.87,79743.0,50.1587,50.2317,50.1506,50.1912,79743.0
2017-03-28 11:10:00,61.87,61.95,61.87,61.91,48208.0,50.1912,50.2561,50.1912,50.2236,48208.0
2017-03-28 11:15:00,61.92,61.97,61.87,61.87,50320.0,50.2317,50.2723,50.1912,50.1912,50320.0
2017-03-28 11:20:00,61.88,61.93,61.86,61.87,80101.0,50.1993,50.2398,50.1831,50.1912,80101.0
2017-03-28 11:25:00,61.86,61.88,61.8,61.81,45280.0,50.1831,50.1993,50.1344,50.1425,45280.0
2017-03-28 11:30:00,61.81,61.84,61.78,61.83,31091.0,50.1425,50.1668,50.1182,50.1587,31091.0
2017-03-28 11:35:00,61.83,61.83,61.75,61.78,29493.0,50.1587,50.1587,50.0938,50.1182,29493.0
2017-03-28 11:40:00,61.79,61.81,61.74,61.76,33390.0,50.1263,50.1425,50.0857,50.1019,33390.0
2017-03-28 11:45:00,61.76,61.8,61.74,61.79,34911.0,50.1019,50.1344,50.0857,50.1263,34911.0
2017-03-28 11:50:00,61.79,61.85,61.78,61.82,28942.0,50.1263,50.1749,50.1182,50.1506,28942.0
2017-03-28 11:55:00,61.82,61.87,61.82,61.84,52618.0,50.1506,50.1912,50.1506,50.1668,52618.0
2017-03-28 12:00:00,61.83,61.88,61.82,61.88,55583.0,50.1587,50.1993,50.1506,50.1993,55583.0
2017-03-28 12:05:00,61.88,61.88,61.83,61.86,70823.0,50.1993,50.1993,50.1587,50.1831,70823.0
2017-03-28 12:10:00,61.87,61.87,61.84,61.85,33970.0,50.1912,50.1912,50.1668,50.1749,33970.0
2017-03-28 12:15:00,61.86,61.87,61.8,61.8,29738.0,50.1831,50.1912,50.1344,50.1344,29738.0
2017-03-28 12:20:00,61.8,61.82,61.78,61.79,32573.0,50.1344,50.1506,50.1182,50.1263,32573.0
2017-03-28 12:25:00,61.78,61.79,61.76,61.76,27812.0,50.1182,50.1263,50.1019,50.1019,27812.0
2017-03-28 12:30:00,61.76,61.82,61.76,61.8,56779.0,50.1019,50.1506,50.1019,50.1344,56779.0
2017-03-28 12:35:00,61.8,61.84,61.78,61.83,33062.0,50.1344,50.1668,50.1182,50.1587,33062.0
2017-03-28 12:40:00,61.82,61.84,61.8,61.82,38343.0,50.1506,50.1668,50.1344,50.1506,38343.0
2017-03-28 12:45:00,61.82,61.83,61.75,61.76,33237.0,50.1506,50.1587,50.0938,50.1019,33237.0
2017-03-28 12:50:00,61.77,61.77,61.73,61.75,57110.0,50.11,50.11,50.0776,50.0938,57110.0
2017-03-28 12:55:00,61.75,61.83,61.74,61.83,38609.0,50.0938,50.1587,50.0857,50.1587,38609.0
2017-03-28 13:00:00,61.84,61.86,61.83,61.84,38258.0,50.1668,50.1831,50.1587,50.1668,38258.0
2017-03-28 13:05:00,61.83,61.86,61.83,61.84,55210.0,50.1587,50.1831,50.1587,50.1668,55210.0
2017-03-28 13:10:00,61.85,61.91,61.84,61.91,86984.0,50.1749,50.2236,50.1668,50.2236,86984.0
2017-03-28 13:15:00,61.9,61.98,61.9,61.97,50394.0,50.2155,50.2804,50.2155,50.2723,50394.0
2017-03-28 13:20:00,61.97,61.98,61.95,61.96,27990.0,50.2723,50.2804,50.2561,50.2642,27990.0
2017-03-28 13:25:00,61.95,62.02,61.94,61.94,57367.0,50.2561,50.3129,50.248,50.248,57367.0
2017-03-28 13:30:00,61.94,61.94,61.88,61.9,24407.0,50.248,50.248,50.1993,50.2155,24407.0
2017-03-28 13:35:00,61.91,62.01,61.89,62.01,46182.0,50.2236,50.3047,50.2074,50.3047,46182.0
2017-03-28 13:40:00,62.01,62.03,61.99,61.99,61700.0,50.3047,50.321,50.2885,50.2885,61700.0
2017-03-28 13:45:00,61.99,62.05,61.97,62.02,52289.0,50.2885,50.3372,50.2723,50.3129,52289.0
2017-03-28 13:50:00,62.02,62.08,62.02,62.06,33705.0,50.3129,50.3615,50.3129,50.3453,33705.0
2017-03-28 13:55:00,62.07,62.19,62.06,62.15,61882.0,50.3534,50.4508,50.3453,50.4183,61882.0
2017-03-28 14:00:00,62.16,62.16,62.08,62.09,42535.0,50.4264,50.4264,50.3615,50.3696,42535.0
2017-03-28 14:05:00,62.1,62.13,62.07,62.13,49222.0,50.3778,50.4021,50.3534,50.4021,49222.0
2017-03-28 14:10:00,62.13,62.17,62.12,62.15,61974.0,50.4021,50.4345,50.394,50.4183,61974.0
2017-03-28 14:15:00,62.16,62.19,62.14,62.17,52590.0,50.4264,50.4508,50.4102,50.4345,52590.0
2017-03-28 14:20:00,62.16,62.21,62.16,62.21,48986.0,50.4264,50.467,50.4264,50.467,48986.0
2017-03-28 14:25:00,62.22,62.23,62.15,62.16,54085.0,50.4751,50.4832,50.4183,50.4264,54085.0
2017-03-28 14:30:00,62.16,62.16,62.1,62.12,57174.0,50.4264,50.4264,50.3778,50.394,57174.0
2017-03-28 14:35:00,62.12,62.22,62.11,62.2,44476.0,50.394,50.4751,50.3859,50.4589,44476.0
2017-03-28 14:40:00,62.21,62.24,62.13,62.24,72530.0,50.467,50.4913,50.4021,50.4913,72530.0
2017-03-28 14:45:00,62.24,62.25,62.17,62.19,72823.0,50.4913,50.4994,50.4345,50.4508,72823.0
2017-03-28 14:50:00,62.19,62.24,62.19,62.23,54150.0,50.4508,50.4913,50.4508,50.4832,54150.0
2017-03-28 14:55:00,62.23,62.23,62.14,62.14,50749.0,50.4832,50.4832,50.4102,50.4102,50749.0
2017-03-28 15:00:00,62.15,62.22,62.13,62.22,79723.0,50.4183,50.4751,50.4021,50.4751,79723.0
2017-03-28 15:05:00,62.22,62.24,62.14,62.14,58890.0,50.4751,50.4913,50.4102,50.4102,58890.0
2017-03-28 15:10:00,62.14,62.22,62.13,62.22,66755.0,50.4102,50.4751,50.4021,50.4751,66755.0
2017-03-28 15:15:00,62.22,62.22,62.13,62.13,76565.0,50.4751,50.4751,50.4021,50.4021,76565.0
2017-03-28 15:20:00,62.14,62.21,62.13,62.16,75700.0,50.4102,50.467,50.4021,50.4264,75700.0
2017-03-28 15:25:00,62.16,62.17,62.13,62.14,134056.0,50.4264,50.4345,50.4021,50.4102,134056.0
2017-03-28 15:30:00,62.15,62.15,62.1,62.13,93840.0,50.4183,50.4183,50.3778,50.4021,93840.0
2017-03-28 15:35:00,62.13,62.13,62.08,62.11,75203.0,50.4021,50.4021,50.3615,50.3859,75203.0
2017-03-28 15:40:00,62.12,62.13,62.08,62.08,103451.0,50.394,50.4021,50.3615,50.3615,103451.0
2017-03-28 15:45:00,62.08,62.08,61.95,61.95,154423.0,50.3615,50.3615,50.2561,50.2561,154423.0
2017-03-28 15:50:00,61.95,61.98,61.93,61.93,212620.0,50.2561,50.2804,50.2398,50.2398,212620.0
2017-03-28 15:55:00,61.93,61.94,61.85,61.87,415959.0,50.2398,50.248,50.1749,50.1912,415959.0
2017-03-29 09:30:00,61.6,61.84,61.57,61.67,137729.0,49.9721,50.1668,49.9478,50.0289,137729.0
2017-03-29 09:35:00,61.64,61.69,61.59,61.63,44560.0,50.0046,50.0451,49.964,49.9965,44560.0
2017-03-29 09:40:00,61.65,61.81,61.65,61.79,49432.0,50.0127,50.1425,50.0127,50.1263,49432.0
2017-03-29 09:45:00,61.78,61.8,61.57,61.59,69651.0,50.1182,50.1344,49.9478,49.964,69651.0
2017-03-29 09:50:00,61.6,61.64,61.51,61.61,55376.0,49.9721,50.0046,49.8991,49.9803,55376.0
2017-03-29 09:55:00,61.62,61.63,61.57,61.6,119545.0,49.9884,49.9965,49.9478,49.9721,119545.0
2017-03-29 10:00:00,61.61,61.73,61.57,61.62,103981.0,49.9803,50.0776,49.9478,49.9884,103981.0
2017-03-29 10:05:00,61.64,61.67,61.63,61.65,90973.0,50.0046,50.0289,49.9965,50.0127,90973.0
2017-03-29 10:10:00,61.66,61.67,61.62,61.64,22769.0,50.0208,50.0289,49.9884,50.0046,22769.0
2017-03-29 10:15:00,61.64,61.68,61.62,61.65,67871.0,50.0046,50.037,49.9884,50.0127,67871.0
2017-03-29 10:20:00,61.65,61.67,61.57,61.58,45387.0,50.0127,50.0289,49.9478,49.9559,45387.0
2017-03-29 10:25:00,61.58,61.62,61.56,61.61,36189.0,49.9559,49.9884,49.9397,49.9803,36189.0
2017-03-29 10:30:00,61.62,61.68,61.62,61.64,84868.0,49.9884,50.037,49.9884,50.0046,84868.0
2017-03-29 10:35:00,61.65,61.76,61.65,61.73,69011.0,50.0127,50.1019,50.0127,50.0776,69011.0
2017-03-29 10:40:00,61.74,61.75,61.65,61.66,89220.0,50.0857,50.0938,50.0127,50.0208,89220.0
2017-03-29 10:45:00,61.67,61.76,61.66,61.75,57507.0,50.0289,50.1019,50.0208,50.0938,57507.0
2017-03-29 10:50:00,61.75,61.76,61.69,61.7,92552.0,50.0938,50.1019,50.0451,50.0533,92552.0
2017-03-29 10:55:00,61.69,61.72,61.66,61.71,53883.0,50.0451,50.0695,50.0208,50.0614,53883.0
2017-03-29 11:00:00,61.7,61.7,61.54,61.56,38489.0,50.0533,50.0533,49.9235,49.9397,38489.0
2017-03-29 11:05:00,61.57,61.64,61.57,61.64,45281.0,49.9478,50.0046,49.9478,50.0046,45281.0
2017-03-29 11:10:00,61.65,61.68,61.62,61.64,41955.0,50.0127,50.037,49.9884,50.0046,41955.0
2017-03-29 11:15:00,61.65,61.66,61.57,61.59,38306.0,50.0127,50.0208,49.9478,49.964,38306.0
2017-03-29 11:20:00,61.59,61.62,61.58,61.59,45642.0,49.964,49.9884,49.9559,49.964,45642.0
2017-03-29 11:25:00,61.58,61.66,61.58,61.66,43504.0,49.9559,50.0208,49.9559,50.0208,43504.0
2017-03-29 11:30:00,61.65,61.66,61.6,61.64,40124.0,50.0127,50.0208,49.9721,50.0046,40124.0
2017-03-29 11:35:00,61.64,61.69,61.57,61.57,30823.0,50.0046,50.0451,49.9478,49.9478,30823.0
2017-03-29 11:40:00,61.55,61.6,61.53,61.6,45088.0,49.9316,49.9721,49.9154,49.9721,45088.0
2017-03-29 11:45:00,61.59,61.62,61.57,61.62,51940.0,49.964,49.9884,49.9478,49.9884,51940.0
2017-03-29 11:50:00,61.62,61.62,61.58,61.61,38081.0,49.9884,49.9884,49.9559,49.9803,38081.0
2017-03-29 11:55:00,61.61,61.66,61.61,61.65,27451.0,49.9803,50.0208,49.9803,50.0127,27451.0
2017-03-29 12:00:00,61.65,61.69,61.64,61.64,35539.0,50.0127,50.0451,50.0046,50.0046,35539.0
2017-03-29 12:05:00,61.64,61.66,61.62,61.66,25516.0,50.0046,50.0208,49.9884,50.0208,25516.0
2017-03-29 12:10:00,61.66,61.68,61.64,61.65,21393.0,50.0208,50.037,50.0046,50.0127,21393.0
2017-03-29 12:15:00,61.65,61.71,61.64,61.69,40399.0,50.0127,50.0614,50.0046,50.0451,40399.0
2017-03-29 12:20:00,61.7,61.72,61.69,61.7,81173.0,50.0533,50.0695,50.0451,50.0533,81173.0
2017-03-29 12:25:00,61.71,61.71,61.64,61.65,32754.0,50.0614,50.0614,50.0046,50.0127,32754.0
2017-03-29 12:30:00,61.65,61.65,61.6,61.61,27960.0,50.0127,50.0127,49.9721,49.9803,27960.0
2017-03-29 12:35:00,61.61,61.62,61.6,61.61,34042.0,49.9803,49.9884,49.9721,49.9803,34042.0
2017-03-29 12:40:00,61.6,61.67,61.57,61.67,71154.0,49.9721,50.0289,49.9478,50.0289,71154.0
2017-03-29 12:45:00,61.66,61.67,61.63,61.66,34511.0,50.0208,50.0289,49.9965,50.0208,34511.0
2017-03-29 12:50:00,61.66,61.67,61.64,61.65,23580.0,50.0208,50.0289,50.0046,50.0127,23580.0
2017-03-29 12:55:00,61.64,61.67,61.6,61.67,69384.0,50.0046,50.0289,49.9721,50.0289,69384.0
2017-03-29 13:00:00,61.68,61.7,61.64,61.69,43644.0,50.037,50.0533,50.0046,50.0451,43644.0
2017-03-29 13:05:00,61.69,61.69,61.63,61.65,52681.0,50.0451,50.0451,49.9965,50.0127,52681.0
2017-03-29 13:10:00,61.65,61.7,61.64,61.65,57156.0,50.0127,50.0533,50.0046,50.0127,57156.0
2017-03-29 13:15:00,61.66,61.69,61.65,61.65,17446.0,50.0208,50.0451,50.0127,50.0127,17446.0
2017-03-29 13:20:00,61.66,61.67,61.63,61.63,22403.0,50.0208,50.0289,49.9965,49.9965,22403.0
2017-03-29 13:25:00,61.64,61.7,61.62,61.7,56614.0,50.0046,50.0533,49.9884,50.0533,56614.0
2017-03-29 13:30:00,61.7,61.72,61.68,61.71,21581.0,50.0533,50.0695,50.037,50.0614,21581.0
2017-03-29 13:35:00,61.72,61.75,61.69,61.7,82111.0,50.0695,50.0938,50.0451,50.0533,82111.0
2017-03-29 13:40:00,61.7,61.71,61.65,61.66,16857.0,50.0533,50.0614,50.0127,50.0208,16857.0
2017-03-29 13:45:00,61.67,61.67,61.63,61.66,23920.0,50.0289,50.0289,49.9965,50.0208,23920.0
2017-03-29 13:50:00,61.66,61.68,61.64,61.68,33579.0,50.0208,50.037,50.0046,50.037,33579.0
2017-03-29 13:55:00,61.68,61.72,61.66,61.7,130173.0,50.037,50.0695,50.0208,50.0533,130173.0
2017-03-29 14:00:00,61.7,61.7,61.67,61.67,36765.0,50.0533,50.0533,50.0289,50.0289,36765.0
2017-03-29 14:05:00,61.68,61.68,61.64,61.67,66997.0,50.037,50.037,50.0046,50.0289,66997.0
2017-03-29 14:10:00,61.66,61.67,61.6,61.61,33882.0,50.0208,50.0289,49.9721,49.9803,33882.0
2017-03-29 14:15:00,61.61,61.68,61.6,61.66,51115.0,49.9803,50.037,49.9721,50.0208,51115.0
2017-03-29 14:20:00,61.67,61.73,61.66,61.72,34220.0,50.0289,50.0776,50.0208,50.0695,34220.0
2017-03-29 14:25:00,61.72,61.8,61.71,61.8,47865.0,50.0695,50.1344,50.0614,50.1344,47865.0
2017-03-29 14:30:00,61.79,61.8,61.72,61.75,32491.0,50.1263,50.1344,50.0695,50.0938,32491.0
2017-03-29 14:35:00,61.74,61.78,61.7,61.77,46239.0,50.0857,50.1182,50.0533,50.11,46239.0
2017-03-29 14:40:00,61.77,61.79,61.76,61.77,25976.0,50.11,50.1263,50.1019,50.11,25976.0
2017-03-29 14:45:00,61.77,61.82,61.76,61.81,52275.0,50.11,50.1506,50.1019,50.1425,52275.0
2017-03-29 14:50:00,61.81,61.83,61.77,61.79,40236.0,50.1425,50.1587,50.11,50.1263,40236.0
2017-03-29 14:55:00,61.79,61.82,61.78,61.82,73882.0,50.1263,50.1506,50.1182,50.1506,73882.0
2017-03-29 15:00:00,61.81,61.83,61.77,61.82,43618.0,50.1425,50.1587,50.11,50.1506,43618.0
2017-03-29 15:05:00,61.83,61.89,61.83,61.87,45303.0,50.1587,50.2074,50.1587,50.1912,45303.0
2017-03-29 15:10:00,61.87,61.88,61.79,61.79,59105.0,50.1912,50.1993,50.1263,50.1263,59105.0
2017-03-29 15:15:00,61.79,61.8,61.75,61.77,64977.0,50.1263,50.1344,50.0938,50.11,64977.0
2017-03-29 15:20:00,61.78,61.86,61.76,61.85,66276.0,50.1182,50.1831,50.1019,50.1749,66276.0
2017-03-29 15:25:00,61.86,61.86,61.83,61.84,63696.0,50.1831,50.1831,50.1587,50.1668,63696.0
2017-03-29 15:30:00,61.84,61.85,61.78,61.79,56372.0,50.1668,50.1749,50.1182,50.1263,56372.0
2017-03-29 15:35:00,61.78,61.81,61.77,61.8,148020.0,50.1182,50.1425,50.11,50.1344,148020.0
2017-03-29 15:40:00,61.8,61.8,61.74,61.75,111897.0,50.1344,50.1344,50.0857,50.0938,111897.0
2017-03-29 15:45:00,61.74,61.81,61.73,61.77,144178.0,50.0857,50.1425,50.0776,50.11,144178.0
2017-03-29 15:50:00,61.78,61.79,61.74,61.75,132956.0,50.1182,50.1263,50.0857,50.0938,132956.0
2017-03-29 15:55:00,61.75,61.8,61.74,61.78,244358.0,50.0938,50.1344,50.0857,50.1182,244358.0
2017-03-30 09:30:00,61.73,62.03,61.68,61.95,75039.0,50.0776,50.321,50.037,50.2561,75039.0
2017-03-30 09:35:00,61.98,61.98,61.8,61.88,80620.0,50.2804,50.2804,50.1344,50.1993,80620.0
2017-03-30 09:40:00,61.85,61.95,61.83,61.91,50280.0,50.1749,50.2561,50.1587,50.2236,50280.0
2017-03-30 09:45:00,61.91,62.0,61.85,61.9,75072.0,50.2236,50.2966,50.1749,50.2155,75072.0
2017-03-30 09:50:00,61.91,61.95,61.85,61.87,30941.0,50.2236,50.2561,50.1749,50.1912,30941.0
2017-03-30 09:55:00,61.87,61.99,61.86,61.94,155355.0,50.1912,50.2885,50.1831,50.248,155355.0
2017-03-30 10:00:00,61.95,62.16,61.95,62.12,58902.0,50.2561,50.4264,50.2561,50.394,58902.0
2017-03-30 10:05:00,62.13,62.19,62.06,62.09,57179.0,50.4021,50.4508,50.3453,50.3696,57179.0
2017-03-30 10:10:00,62.09,62.15,62.07,62.13,24726.0,50.3696,50.4183,50.3534,50.4021,24726.0
2017-03-30 10:15:00,62.12,62.31,62.12,62.27,53194.0,50.394,50.5481,50.394,50.5157,53194.0
2017-03-30 10:20:00,62.26,62.26,62.16,62.22,42684.0,50.5076,50.5076,50.4264,50.4751,42684.0
2017-03-30 10:25:00,62.22,62.3,62.2,62.26,114804.0,50.4751,50.54,50.4589,50.5076,114804.0
2017-03-30 10:30:00,62.28,62.36,62.27,62.35,28837.0,50.5238,50.5887,50.5157,50.5806,28837.0
2017-03-30 10:35:00,62.36,62.42,62.36,62.42,37528.0,50.5887,50.6374,50.5887,50.6374,37528.0
2017-03-30 10:40:00,62.43,62.51,62.42,62.49,49372.0,50.6455,50.7104,50.6374,50.6941,49372.0
2017-03-30 10:45:00,62.48,62.51,62.47,62.49,54979.0,50.686,50.7104,50.6779,50.6941,54979.0
2017-03-30 10:50:00,62.49,62.49,62.43,62.47,50724.0,50.6941,50.6941,50.6455,50.6779,50724.0
2017-03-30 10:55:00,62.47,62.55,62.47,62.54,45891.0,50.6779,50.7428,50.6779,50.7347,45891.0
2017-03-30 11:00:00,62.54,62.57,62.48,62.52,38338.0,50.7347,50.759,50.686,50.7185,38338.0
2017-03-30 11:05:00,62.53,62.59,62.53,62.56,43025.0,50.7266,50.7753,50.7266,50.7509,43025.0
2017-03-30 11:10:00,62.57,62.63,62.57,62.6,45562.0,50.759,50.8077,50.759,50.7834,45562.0
2017-03-30 11:15:00,62.6,62.66,62.57,62.65,43947.0,50.7834,50.832,50.759,50.8239,43947.0
2017-03-30 11:20:00,62.65,62.7,62.62,62.63,64972.0,50.8239,50.8645,50.7996,50.8077,64972.0
2017-03-30 11:25:00,62.63,62.71,62.63,62.69,48480.0,50.8077,50.8726,50.8077,50.8564,48480.0
2017-03-30 11:30:00,62.69,62.7,62.61,62.61,23447.0,50.8564,50.8645,50.7915,50.7915,23447.0
2017-03-30 11:35:00,62.61,62.61,62.5,62.51,25891.0,50.7915,50.7915,50.7023,50.7104,25891.0
2017-03-30 11:40:00,62.51,62.54,62.49,62.54,26609.0,50.7104,50.7347,50.6941,50.7347,26609.0
2017-03-30 11:45:00,62.54,62.61,62.54,62.6,26862.0,50.7347,50.7915,50.7347,50.7834,26862.0
2017-03-30 11:50:00,62.61,62.64,62.59,62.6,33802.0,50.7915,50.8158,50.7753,50.7834,33802.0
2017-03-30 11:55:00,62.59,62.64,62.59,62.6,53634.0,50.7753,50.8158,50.7753,50.7834,53634.0
2017-03-30 12:00:00,62.61,62.64,62.59,62.62,87931.0,50.7915,50.8158,50.7753,50.7996,87931.0
2017-03-30 12:05:00,62.62,62.63,62.59,62.6,21563.0,50.7996,50.8077,50.7753,50.7834,21563.0
2017-03-30 12:10:00,62.6,62.63,62.59,62.63,32459.0,50.7834,50.8077,50.7753,50.8077,32459.0
2017-03-30 12:15:00,62.63,62.66,62.62,62.65,22071.0,50.8077,50.832,50.7996,50.8239,22071.0
2017-03-30 12:20:00,62.65,62.65,62.59,62.6,24105.0,50.8239,50.8239,50.7753,50.7834,24105.0
2017-03-30 12:25:00,62.6,62.66,62.6,62.63,19183.0,50.7834,50.832,50.7834,50.8077,19183.0
2017-03-30 12:30:00,62.63,62.66,62.61,62.65,21274.0,50.8077,50.832,50.7915,50.8239,21274.0
2017-03-30 12:35:00,62.65,62.65,62.55,62.56,27539.0,50.8239,50.8239,50.7428,50.7509,27539.0
2017-03-30 12:40:00,62.56,62.57,62.53,62.56,21545.0,50.7509,50.759,50.7266,50.7509,21545.0
2017-03-30 12:45:00,62.56,62.6,62.54,62.54,32822.0,50.7509,50.7834,50.7347,50.7347,32822.0
2017-03-30 12:50:00,62.54,62.55,62.52,62.54,16038.0,50.7347,50.7428,50.7185,50.7347,16038.0
2017-03-30 12:55:00,62.54,62.58,62.53,62.57,18092.0,50.7347,50.7671,50.7266,50.759,18092.0
2017-03-30 13:00:00,62.57,62.57,62.53,62.53,26705.0,50.759,50.759,50.7266,50.7266,26705.0
2017-03-30 13:05:00,62.54,62.57,62.53,62.55,25490.0,50.7347,50.759,50.7266,50.7428,25490.0
2017-03-30 13:10:00,62.55,62.62,62.55,62.61,19108.0,50.7428,50.7996,50.7428,50.7915,19108.0
2017-03-30 13:15:00,62.61,62.67,62.6,62.64,27557.0,50.7915,50.8402,50.7834,50.8158,27557.0
2017-03-30 13:20:00,62.64,62.7,62.63,62.69,57054.0,50.8158,50.8645,50.8077,50.8564,57054.0
2017-03-30 13:25:00,62.69,62.7,62.66,62.69,36912.0,50.8564,50.8645,50.832,50.8564,36912.0
2017-03-30 13:30:00,62.69,62.7,62.63,62.66,48863.0,50.8564,50.8645,50.8077,50.832,48863.0
2017-03-30 13:35:00,62.66,62.7,62.65,62.7,25013.0,50.832,50.8645,50.8239,50.8645,25013.0
2017-03-30 13:40:00,62.71,62.72,62.69,62.71,19246.0,50.8726,50.8807,50.8564,50.8726,19246.0
2017-03-30 13:45:00,62.71,62.75,62.7,62.73,30606.0,50.8726,50.9051,50.8645,50.8888,30606.0
2017-03-30 13:50:00,62.72,62.73,62.68,62.68,25211.0,50.8807,50.8888,50.8483,50.8483,25211.0
2017-03-30 13:55:00,62.69,62.69,62.65,62.67,20827.0,50.8564,50.8564,50.8239,50.8402,20827.0
2017-03-30 14:00:00,62.68,62.72,62.68,62.72,19862.0,50.8483,50.8807,50.8483,50.8807,19862.0
2017-03-30 14:05:00,62.72,62.72,62.67,62.69,24534.0,50.8807,50.8807,50.8402,50.8564,24534.0
2017-03-30 14:10:00,62.69,62.7,62.67,62.7,16338.0,50.8564,50.8645,50.8402,50.8645,16338.0
2017-03-30 14:15:00,62.71,62.76,62.7,62.73,21136.0,50.8726,50.9132,50.8645,50.8888,21136.0
2017-03-30 14:20:00,62.73,62.81,62.73,62.8,104276.0,50.8888,50.9537,50.8888,50.9456,104276.0
2017-03-30 14:25:00,62.81,62.86,62.81,62.86,54648.0,50.9537,50.9943,50.9537,50.9943,54648.0
2017-03-30 14:30:00,62.86,62.89,62.85,62.89,51295.0,50.9943,51.0186,50.9862,51.0186,51295.0
2017-03-30 14:35:00,62.88,62.89,62.85,62.88,33573.0,51.0105,51.0186,50.9862,51.0105,33573.0
2017-03-30 14:40:00,62.88,62.89,62.82,62.82,107629.0,51.0105,51.0186,50.9618,50.9618,107629.0
2017-03-30 14:45:00,62.82,62.83,62.79,62.82,82324.0,50.9618,50.97,50.9375,50.9618,82324.0
2017-03-30 14:50:00,62.83,62.86,62.81,62.81,36701.0,50.97,50.9943,50.9537,50.9537,36701.0
2017-03-30 14:55:00,62.81,62.81,62.78,62.79,31955.0,50.9537,50.9537,50.9294,50.9375,31955.0
2017-03-30 15:00:00,62.79,62.83,62.78,62.78,24801.0,50.9375,50.97,50.9294,50.9294,24801.0
2017-03-30 15:05:00,62.79,62.82,62.79,62.79,24813.0,50.9375,50.9618,50.9375,50.9375,24813.0
2017-03-30 15:10:00,62.79,62.8,62.77,62.8,37683.0,50.9375,50.9456,50.9213,50.9456,37683.0
2017-03-30 15:15:00,62.8,62.84,62.78,62.78,31006.0,50.9456,50.9781,50.9294,50.9294,31006.0
2017-03-30 15:20:00,62.78,62.8,62.77,62.79,48103.0,50.9294,50.9456,50.9213,50.9375,48103.0
2017-03-30 15:25:00,62.8,62.83,62.8,62.83,62819.0,50.9456,50.97,50.9456,50.97,62819.0
2017-03-30 15:30:00,62.82,62.85,62.81,62.81,68814.0,50.9618,50.9862,50.9537,50.9537,68814.0
2017-03-30 15:35:00,62.81,62.82,62.79,62.79,41346.0,50.9537,50.9618,50.9375,50.9375,41346.0
2017-03-30 15:40:00,62.8,62.81,62.72,62.72,61892.0,50.9456,50.9537,50.8807,50.8807,61892.0
2017-03-30 15:45:00,62.72,62.73,62.65,62.65,120484.0,50.8807,50.8888,50.8239,50.8239,120484.0
2017-03-30 15:50:00,62.65,62.66,62.59,62.61,197084.0,50.8239,50.832,50.7753,50.7915,197084.0
2017-03-30 15:55:00,62.6,62.62,62.57,62.58,440800.0,50.7834,50.7996,50.759,50.7671,440800.0
2017-03-31 09:30:00,62.41,62.44,62.27,62.38,79237.0,50.6292,50.6536,50.5157,50.6049,79237.0
2017-03-31 09:35:00,62.39,62.4,62.3,62.36,47717.0,50.613,50.6211,50.54,50.5887,47717.0
2017-03-31 09:40:00,62.36,62.38,62.28,62.31,37524.0,50.5887,50.6049,50.5238,50.5481,37524.0
2017-03-31 09:45:00,62.32,62.35,62.27,62.27,74936.0,50.5562,50.5806,50.5157,50.5157,74936.0
2017-03-31 09:50:00,62.27,62.29,62.25,62.26,60607.0,50.5157,50.5319,50.4994,50.5076,60607.0
2017-03-31 09:55:00,62.26,62.33,62.26,62.28,108008.0,50.5076,50.5643,50.5076,50.5238,108008.0
2017-03-31 10:00:00,62.29,62.41,62.28,62.41,41568.0,50.5319,50.6292,50.5238,50.6292,41568.0
2017-03-31 10:05:00,62.41,62.52,62.4,62.49,46603.0,50.6292,50.7185,50.6211,50.6941,46603.0
2017-03-31 10:10:00,62.49,62.49,62.39,62.45,36016.0,50.6941,50.6941,50.613,50.6617,36016.0
2017-03-31 10:15:00,62.44,62.47,62.42,62.43,29192.0,50.6536,50.6779,50.6374,50.6455,29192.0
2017-03-31 10:20:00,62.42,62.42,62.37,62.41,37893.0,50.6374,50.6374,50.5968,50.6292,37893.0
2017-03-31 10:25:00,62.42,62.42,62.36,62.39,35561.0,50.6374,50.6374,50.5887,50.613,35561.0
2017-03-31 10:30:00,62.39,62.42,62.35,62.36,26192.0,50.613,50.6374,50.5806,50.5887,26192.0
2017-03-31 10:35:00,62.36,62.47,62.36,62.44,45810.0,50.5887,50.6779,50.5887,50.6536,45810.0
2017-03-31 10:40:00,62.45,62.46,62.4,62.42,39560.0,50.6617,50.6698,50.6211,50.6374,39560.0
2017-03-31 10:45:00,62.41,62.47,62.39,62.4,45329.0,50.6292,50.6779,50.613,50.6211,45329.0
2017-03-31 10:50:00,62.4,62.48,62.38,62.48,43572.0,50.6211,50.686,50.6049,50.686,43572.0
2017-03-31 10:55:00,62.48,62.51,62.45,62.45,40952.0,50.686,50.7104,50.6617,50.6617,40952.0
2017-03-31 11:00:00,62.45,62.47,62.4,62.45,35237.0,50.6617,50.6779,50.6211,50.6617,35237.0
2017-03-31 11:05:00,62.45,62.52,62.45,62.5,44551.0,50.6617,50.7185,50.6617,50.7023,44551.0
2017-03-31 11:10:00,62.5,62.55,62.49,62.53,33533.0,50.7023,50.7428,50.6941,50.7266,33533.0
2017-03-31 11:15:00,62.53,62.55,62.48,62.55,23099.0,50.7266,50.7428,50.686,50.7428,23099.0
2017-03-31 11:20:00,62.55,62.64,62.53,62.62,51673.0,50.7428,50.8158,50.7266,50.7996,51673.0
2017-03-31 11:25:00,62.62,62.71,62.62,62.7,69596.0,50.7996,50.8726,50.7996,50.8645,69596.0
2017-03-31 11:30:00,62.7,62.74,62.68,62.7,35024.0,50.8645,50.8969,50.8483,50.8645,35024.0
2017-03-31 11:35:00,62.7,62.79,62.69,62.77,27172.0,50.8645,50.9375,50.8564,50.9213,27172.0
2017-03-31 11:40:00,62.77,62.81,62.76,62.81,21425.0,50.9213,50.9537,50.9132,50.9537,21425.0
2017-03-31 11:45:00,62.81,62.83,62.79,62.8,27474.0,50.9537,50.97,50.9375,50.9456,27474.0
2017-03-31 11:50:00,62.8,62.8,62.64,62.7,48582.0,50.9456,50.9456,50.8158,50.8645,48582.0
2017-03-31 11:55:00,62.71,62.71,62.61,62.64,75645.0,50.8726,50.8726,50.7915,50.8158,75645.0
2017-03-31 12:00:00,62.63,62.71,62.61,62.71,45684.0,50.8077,50.8726,50.7915,50.8726,45684.0
2017-03-31 12:05:00,62.71,62.72,62.69,62.7,29105.0,50.8726,50.8807,50.8564,50.8645,29105.0
2017-03-31 12:10:00,62.7,62.72,62.66,62.66,34491.0,50.8645,50.8807,50.832,50.832,34491.0
2017-03-31 12:15:00,62.67,62.67,62.65,62.66,24187.0,50.8402,50.8402,50.8239,50.832,24187.0
2017-03-31 12:20:00,62.66,62.71,62.65,62.69,32168.0,50.832,50.8726,50.8239,50.8564,32168.0
2017-03-31 12:25:00,62.69,62.7,62.65,62.65,49099.0,50.8564,50.8645,50.8239,50.8239,49099.0
2017-03-31 12:30:00,62.65,62.65,62.6,62.61,20394.0,50.8239,50.8239,50.7834,50.7915,20394.0
2017-03-31 12:35:00,62.6,62.61,62.54,62.55,29736.0,50.7834,50.7915,50.7347,50.7428,29736.0
2017-03-31 12:40:00,62.55,62.57,62.54,62.55,30954.0,50.7428,50.759,50.7347,50.7428,30954.0
2017-03-31 12:45:00,62.55,62.55,62.5,62.51,16172.0,50.7428,50.7428,50.7023,50.7104,16172.0
2017-03-31 12:50:00,62.51,62.53,62.5,62.53,21105.0,50.7104,50.7266,50.7023,50.7266,21105.0
2017-03-31 12:55:00,62.53,62.58,62.52,62.58,24472.0,50.7266,50.7671,50.7185,50.7671,24472.0
2017-03-31 13:00:00,62.58,62.6,62.55,62.56,23554.0,50.7671,50.7834,50.7428,50.7509,23554.0
2017-03-31 13:05:00,62.56,62.59,62.55,62.55,28523.0,50.7509,50.7753,50.7428,50.7428,28523.0
2017-03-31 13:10:00,62.55,62.61,62.55,62.61,23104.0,50.7428,50.7915,50.7428,50.7915,23104.0
2017-03-31 13:15:00,62.61,62.62,62.59,62.59,25813.0,50.7915,50.7996,50.7753,50.7753,25813.0
2017-03-31 13:20:00,62.6,62.63,62.59,62.61,44324.0,50.7834,50.8077,50.7753,50.7915,44324.0
2017-03-31 13:25:00,62.61,62.65,62.6,62.65,35249.0,50.7915,50.8239,50.7834,50.8239,35249.0
2017-03-31 13:30:00,62.65,62.65,62.6,62.6,22429.0,50.8239,50.8239,50.7834,50.7834,22429.0
2017-03-31 13:35:00,62.6,62.61,62.57,62.57,14994.0,50.7834,50.7915,50.759,50.759,14994.0
2017-03-31 13:40:00,62.57,62.59,62.51,62.52,31218.0,50.759,50.7753,50.7104,50.7185,31218.0
2017-03-31 13:45:00,62.51,62.56,62.5,62.54,36128.0,50.7104,50.7509,50.7023,50.7347,36128.0
2017-03-31 13:50:00,62.54,62.58,62.53,62.57,24746.0,50.7347,50.7671,50.7266,50.759,24746.0
2017-03-31 13:55:00,62.57,62.58,62.51,62.52,37881.0,50.759,50.7671,50.7104,50.7185,37881.0
2017-03-31 14:00:00,62.52,62.57,62.49,62.56,43937.0,50.7185,50.759,50.6941,50.7509,43937.0
2017-03-31 14:05:00,62.56,62.58,62.55,62.56,43084.0,50.7509,50.7671,50.7428,50.7509,43084.0
2017-03-31 14:10:00,62.56,62.56,62.46,62.51,52555.0,50.7509,50.7509,50.6698,50.7104,52555.0
2017-03-31 14:15:00,62.52,62.56,62.49,62.55,39914.0,50.7185,50.7509,50.6941,50.7428,39914.0
2017-03-31 14:20:00,62.54,62.55,62.51,62.54,39832.0,50.7347,50.7428,50.7104,50.7347,39832.0
2017-03-31 14:25:00,62.53,62.56,62.52,62.53,64956.0,50.7266,50.7509,50.7185,50.7266,64956.0
2017-03-31 14:30:00,62.53,62.53,62.47,62.5,45141.0,50.7266,50.7266,50.6779,50.7023,45141.0
2017-03-31 14:35:00,62.51,62.59,62.49,62.59,46879.0,50.7104,50.7753,50.6941,50.7753,46879.0
2017-03-31 14:40:00,62.59,62.59,62.57,62.57,25915.0,50.7753,50.7753,50.759,50.759,25915.0
2017-03-31 14:45:00,62.58,62.59,62.53,62.59,68091.0,50.7671,50.7753,50.7266,50.7753,68091.0
2017-03-31 14:50:00,62.59,62.64,62.57,62.63,44634.0,50.7753,50.8158,50.759,50.8077,44634.0
2017-03-31 14:55:00,62.64,62.64,62.6,62.6,39535.0,50.8158,50.8158,50.7834,50.7834,39535.0
2017-03-31 15:00:00,62.61,62.72,62.6,62.72,64000.0,50.7915,50.8807,50.7834,50.8807,64000.0
2017-03-31 15:05:00,62.72,62.72,62.68,62.69,40369.0,50.8807,50.8807,50.8483,50.8564,40369.0
2017-03-31 15:10:00,62.69,62.71,62.69,62.71,22981.0,50.8564,50.8726,50.8564,50.8726,22981.0
2017-03-31 15:15:00,62.71,62.75,62.7,62.74,55907.0,50.8726,50.9051,50.8645,50.8969,55907.0
2017-03-31 15:20:00,62.74,62.82,62.74,62.8,47890.0,50.8969,50.9618,50.8969,50.9456,47890.0
2017-03-31 15:25:00,62.8,62.84,62.8,62.83,97279.0,50.9456,50.9781,50.9456,50.97,97279.0
2017-03-31 15:30:00,62.83,62.84,62.74,62.78,80452.0,50.97,50.9781,50.8969,50.9294,80452.0
2017-03-31 15:35:00,62.78,62.82,62.69,62.71,66104.0,50.9294,50.9618,50.8564,50.8726,66104.0
2017-03-31 15:40:00,62.71,62.71,62.64,62.65,72069.0,50.8726,50.8726,50.8158,50.8239,72069.0
2017-03-31 15:45:00,62.65,62.69,62.52,62.55,98000.0,50.8239,50.8564,50.7185,50.7428,98000.0
2017-03-31 15:50:00,62.55,62.58,62.49,62.55,105918.0,50.7428,50.7671,50.6941,50.7428,105918.0
2017-03-31 15:55:00,62.54,62.55,62.42,62.43,412421.0,50.7347,50.7428,50.6374,50.6455,412421.0
2017-04-03 09:30:00,62.43,62.54,62.29,62.46,71008.0,50.6455,50.7347,50.5319,50.6698,71008.0
2017-04-03 09:35:00,62.49,62.56,62.3,62.39,61908.0,50.6941,50.7509,50.54,50.613,61908.0
2017-04-03 09:40:00,62.42,62.49,62.35,62.42,19816.0,50.6374,50.6941,50.5806,50.6374,19816.0
2017-04-03 09:45:00,62.44,62.44,62.31,62.31,29817.0,50.6536,50.6536,50.5481,50.5481,29817.0
2017-04-03 09:50:00,62.33,62.35,62.27,62.34,38612.0,50.5643,50.5806,50.5157,50.5725,38612.0
2017-04-03 09:55:00,62.32,62.33,62.18,62.2,52437.0,50.5562,50.5643,50.4427,50.4589,52437.0
2017-04-03 10:00:00,62.2,62.23,62.13,62.17,35619.0,50.4589,50.4832,50.4021,50.4345,35619.0
2017-04-03 10:05:00,62.18,62.18,62.01,62.08,39530.0,50.4427,50.4427,50.3047,50.3615,39530.0
2017-04-03 10:10:00,62.07,62.09,61.98,62.05,63212.0,50.3534,50.3696,50.2804,50.3372,63212.0
2017-04-03 10:15:00,62.07,62.18,62.05,62.11,28132.0,50.3534,50.4427,50.3372,50.3859,28132.0
2017-04-03 10:20:00,62.11,62.13,62.05,62.08,24165.0,50.3859,50.4021,50.3372,50.3615,24165.0
2017-04-03 10:25:00,62.09,62.12,62.06,62.08,43256.0,50.3696,50.394,50.3453,50.3615,43256.0
2017-04-03 10:30:00,62.09,62.1,62.0,62.01,47788.0,50.3696,50.3778,50.2966,50.3047,47788.0
2017-04-03 10:35:00,62.02,62.03,61.98,62.0,35393.0,50.3129,50.321,50.2804,50.2966,35393.0
2017-04-03 10:40:00,62.0,62.0,61.87,61.88,58330.0,50.2966,50.2966,50.1912,50.1993,58330.0
2017-04-03 10:45:00,61.87,61.96,61.85,61.88,38508.0,50.1912,50.2642,50.1749,50.1993,38508.0
2017-04-03 10:50:00,61.88,61.88,61.69,61.7,51025.0,50.1993,50.1993,50.0451,50.0533,51025.0
2017-04-03 10:55:00,61.7,61.71,61.57,61.59,57601.0,50.0533,50.0614,49.9478,49.964,57601.0
2017-04-03 11:00:00,61.61,61.7,61.59,61.67,38426.0,49.9803,50.0533,49.964,50.0289,38426.0
2017-04-03 11:05:00,61.67,61.7,61.44,61.51,68847.0,50.0289,50.0533,49.8423,49.8991,68847.0
2017-04-03 11:10:00,61.51,61.59,61.48,61.57,42103.0,49.8991,49.964,49.8748,49.9478,42103.0
2017-04-03 11:15:00,61.56,61.61,61.47,61.49,72536.0,49.9397,49.9803,49.8667,49.8829,72536.0
2017-04-03 11:20:00,61.46,61.58,61.46,61.57,57321.0,49.8586,49.9559,49.8586,49.9478,57321.0
2017-04-03 11:25:00,61.59,61.61,61.53,61.56,67015.0,49.964,49.9803,49.9154,49.9397,67015.0
2017-04-03 11:30:00,61.57,61.61,61.55,61.59,113582.0,49.9478,49.9803,49.9316,49.964,113582.0
2017-04-03 11:35:00,61.58,61.59,61.52,61.53,65268.0,49.9559,49.964,49.9072,49.9154,65268.0
2017-04-03 11:40:00,61.52,61.54,61.46,61.47,41585.0,49.9072,49.9235,49.8586,49.8667,41585.0
2017-04-03 11:45:00,61.48,61.51,61.42,61.44,63090.0,49.8748,49.8991,49.8261,49.8423,63090.0
2017-04-03 11:50:00,61.45,61.49,61.41,61.46,59198.0,49.8505,49.8829,49.818,49.8586,59198.0
2017-04-03 11:55:00,61.45,61.47,61.38,61.42,48150.0,49.8505,49.8667,49.7937,49.8261,48150.0
2017-04-03 12:00:00,61.42,61.42,61.34,61.4,42002.0,49.8261,49.8261,49.7612,49.8099,42002.0
2017-04-03 12:05:00,61.39,61.46,61.38,61.45,30489.0,49.8018,49.8586,49.7937,49.8505,30489.0
2017-04-03 12:10:00,61.45,61.48,61.44,61.45,42175.0,49.8505,49.8748,49.8423,49.8505,42175.0
2017-04-03 12:15:00,61.46,61.56,61.45,61.52,49161.0,49.8586,49.9397,49.8505,49.9072,49161.0
2017-04-03 12:20:00,61.52,61.53,61.47,61.53,39987.0,49.9072,49.9154,49.8667,49.9154,39987.0
2017-04-03 12:25:00,61.53,61.54,61.48,61.52,58390.0,49.9154,49.9235,49.8748,49.9072,58390.0
2017-04-03 12:30:00,61.52,61.54,61.47,61.48,59018.0,49.9072,49.9235,49.8667,49.8748,59018.0
2017-04-03 12:35:00,61.49,61.53,61.46,61.53,43150.0,49.8829,49.9154,49.8586,49.9154,43150.0
2017-04-03 12:40:00,61.53,61.54,61.5,61.53,114050.0,49.9154,49.9235,49.891,49.9154,114050.0
2017-04-03 12:45:00,61.53,61.62,61.52,61.61,50302.0,49.9154,49.9884,49.9072,49.9803,50302.0
2017-04-03 12:50:00,61.62,61.63,61.59,61.63,47091.0,49.9884,49.9965,49.964,49.9965,47091.0
2017-04-03 12:55:00,61.63,61.65,61.61,61.65,28176.0,49.9965,50.0127,49.9803,50.0127,28176.0
2017-04-03 13:00:00,61.65,61.71,61.63,61.71,35984.0,50.0127,50.0614,49.9965,50.0614,35984.0
2017-04-03 13:05:00,61.72,61.73,61.66,61.69,40272.0,50.0695,50.0776,50.0208,50.0451,40272.0
2017-04-03 13:10:00,61.69,61.76,61.68,61.75,27855.0,50.0451,50.1019,50.037,50.0938,27855.0
2017-04-03 13:15:00,61.76,61.82,61.72,61.8,39026.0,50.1019,50.1506,50.0695,50.1344,39026.0
2017-04-03 13:20:00,61.81,61.83,61.79,61.8,65303.0,50.1425,50.1587,50.1263,50.1344,65303.0
2017-04-03 13:25:00,61.8,61.8,61.72,61.73,40217.0,50.1344,50.1344,50.0695,50.0776,40217.0
2017-04-03 13:30:00,61.72,61.72,61.65,61.67,41057.0,50.0695,50.0695,50.0127,50.0289,41057.0
2017-04-03 13:35:00,61.67,61.68,61.61,61.63,18623.0,50.0289,50.037,49.9803,49.9965,18623.0
2017-04-03 13:40:00,61.62,61.65,61.6,61.63,18160.0,49.9884,50.0127,49.9721,49.9965,18160.0
2017-04-03 13:45:00,61.63,61.66,61.6,61.62,58143.0,49.9965,50.0208,49.9721,49.9884,58143.0
2017-04-03 13:50:00,61.61,61.64,61.6,61.62,23847.0,49.9803,50.0046,49.9721,49.9884,23847.0
2017-04-03 13:55:00,61.63,61.63,61.61,61.62,23858.0,49.9965,49.9965,49.9803,49.9884,23858.0
2017-04-03 14:00:00,61.62,61.66,61.62,61.63,30058.0,49.9884,50.0208,49.9884,49.9965,30058.0
2017-04-03 14:05:00,61.64,61.64,61.59,61.63,17031.0,50.0046,50.0046,49.964,49.9965,17031.0
2017-04-03 14:10:00,61.63,61.64,61.57,61.63,24538.0,49.9965,50.0046,49.9478,49.9965,24538.0
2017-04-03 14:15:00,61.63,61.63,61.55,61.58,33337.0,49.9965,49.9965,49.9316,49.9559,33337.0
2017-04-03 14:20:00,61.58,61.6,61.54,61.6,29782.0,49.9559,49.9721,49.9235,49.9721,29782.0
2017-04-03 14:25:00,61.6,61.63,61.56,61.63,34315.0,49.9721,49.9965,49.9397,49.9965,34315.0
2017-04-03 14:30:00,61.63,61.66,61.6,61.65,37577.0,49.9965,50.0208,49.9721,50.0127,37577.0
2017-04-03 14:35:00,61.65,61.66,61.6,61.62,41328.0,50.0127,50.0208,49.9721,49.9884,41328.0
2017-04-03 14:40:00,61.62,61.73,61.61,61.71,145225.0,49.9884,50.0776,49.9803,50.0614,145225.0
2017-04-03 14:45:00,61.71,61.73,61.7,61.71,40291.0,50.0614,50.0776,50.0533,50.0614,40291.0
2017-04-03 14:50:00,61.71,61.72,61.67,61.7,57563.0,50.0614,50.0695,50.0289,50.0533,57563.0
2017-04-03 14:55:00,61.7,61.71,61.67,61.67,45722.0,50.0533,50.0614,50.0289,50.0289,45722.0
2017-04-03 15:00:00,61.67,61.72,61.65,61.66,55879.0,50.0289,50.0695,50.0127,50.0208,55879.0
2017-04-03 15:05:00,61.65,61.67,61.59,61.62,85720.0,50.0127,50.0289,49.964,49.9884,85720.0
2017-04-03 15:10:00,61.62,61.7,61.62,61.67,103222.0,49.9884,50.0533,49.9884,50.0289,103222.0
2017-04-03 15:15:00,61.67,61.72,61.66,61.68,155956.0,50.0289,50.0695,50.0208,50.037,155956.0
2017-04-03 15:20:00,61.68,61.77,61.67,61.77,68171.0,50.037,50.11,50.0289,50.11,68171.0
2017-04-03 15:25:00,61.76,61.79,61.73,61.75,79339.0,50.1019,50.1263,50.0776,50.0938,79339.0
2017-04-03 15:30:00,61.75,61.75,61.64,61.67,65058.0,50.0938,50.0938,50.0046,50.0289,65058.0
2017-04-03 15:35:00,61.67,61.77,61.66,61.73,112306.0,50.0289,50.11,50.0208,50.0776,112306.0
2017-04-03 15:40:00,61.74,61.79,61.72,61.74,84987.0,50.0857,50.1263,50.0695,50.0857,84987.0
2017-04-03 15:45:00,61.75,61.83,61.74,61.8,122269.0,50.0938,50.1587,50.0857,50.1344,122269.0
2017-04-03 15:50:00,61.81,61.81,61.72,61.77,119341.0,50.1425,50.1425,50.0695,50.11,119341.0
2017-04-03 15:55:00,61.78,61.81,61.77,61.79,198870.0,50.1182,50.1425,50.11,50.1263,198870.0
2017-04-04 09:30:00,61.71,61.73,61.53,61.6,67903.0,50.0614,50.0776,49.9154,49.9721,67903.0
2017-04-04 09:35:00,61.6,61.69,61.55,61.55,22593.0,49.9721,50.0451,49.9316,49.9316,22593.0
2017-04-04 09:40:00,61.56,61.72,61.56,61.67,49725.0,49.9397,50.0695,49.9397,50.0289,49725.0
2017-04-04 09:45:00,61.67,61.69,61.62,61.69,64516.0,50.0289,50.0451,49.9884,50.0451,64516.0
2017-04-04 09:50:00,61.69,61.72,61.6,61.62,48070.0,50.0451,50.0695,49.9721,49.9884,48070.0
2017-04-04 09:55:00,61.61,61.69,61.59,61.65,72027.0,49.9803,50.0451,49.964,50.0127,72027.0
2017-04-04 10:00:00,61.66,61.7,61.53,61.55,58722.0,50.0208,50.0533,49.9154,49.9316,58722.0
2017-04-04 10:05:00,61.55,61.59,61.5,61.53,43932.0,49.9316,49.964,49.891,49.9154,43932.0
2017-04-04 10:10:00,61.54,61.6,61.51,61.6,36991.0,49.9235,49.9721,49.8991,49.9721,36991.0
2017-04-04 10:15:00,61.6,61.61,61.57,61.57,40537.0,49.9721,49.9803,49.9478,49.9478,40537.0
2017-04-04 10:20:00,61.58,61.65,61.58,61.62,33773.0,49.9559,50.0127,49.9559,49.9884,33773.0
2017-04-04 10:25:00,61.62,61.68,61.62,61.67,27321.0,49.9884,50.037,49.9884,50.0289,27321.0
2017-04-04 10:30:00,61.68,61.81,61.67,61.77,37716.0,50.037,50.1425,50.0289,50.11,37716.0
2017-04-04 10:35:00,61.77,61.81,61.77,61.77,16490.0,50.11,50.1425,50.11,50.11,16490.0
2017-04-04 10:40:00,61.77,61.78,61.72,61.72,20864.0,50.11,50.1182,50.0695,50.0695,20864.0
2017-04-04 10:45:00,61.71,61.72,61.65,61.67,25878.0,50.0614,50.0695,50.0127,50.0289,25878.0
2017-04-04 10:50:00,61.66,61.68,61.65,61.66,58817.0,50.0208,50.037,50.0127,50.0208,58817.0
2017-04-04 10:55:00,61.67,61.68,61.63,61.64,136219.0,50.0289,50.037,49.9965,50.0046,136219.0
2017-04-04 11:00:00,61.64,61.67,61.63,61.66,26525.0,50.0046,50.0289,49.9965,50.0208,26525.0
2017-04-04 11:05:00,61.66,61.75,61.63,61.75,67830.0,50.0208,50.0938,49.9965,50.0938,67830.0
2017-04-04 11:10:00,61.76,61.77,61.63,61.63,25543.0,50.1019,50.11,49.9965,49.9965,25543.0
2017-04-04 11:15:00,61.64,61.7,61.64,61.7,12181.0,50.0046,50.0533,50.0046,50.0533,12181.0
2017-04-04 11:20:00,61.7,61.76,61.69,61.76,25555.0,50.0533,50.1019,50.0451,50.1019,25555.0
2017-04-04 11:25:00,61.77,61.77,61.66,61.69,27483.0,50.11,50.11,50.0208,50.0451,27483.0
2017-04-04 11:30:00,61.69,61.74,61.62,61.74,106343.0,50.0451,50.0857,49.9884,50.0857,106343.0
2017-04-04 11:35:00,61.74,61.82,61.74,61.8,23312.0,50.0857,50.1506,50.0857,50.1344,23312.0
2017-04-04 11:40:00,61.8,61.82,61.73,61.77,22051.0,50.1344,50.1506,50.0776,50.11,22051.0
2017-04-04 11:45:00,61.77,61.82,61.76,61.8,30051.0,50.11,50.1506,50.1019,50.1344,30051.0
2017-04-04 11:50:00,61.81,61.81,61.74,61.76,33585.0,50.1425,50.1425,50.0857,50.1019,33585.0
2017-04-04 11:55:00,61.75,61.78,61.73,61.73,21752.0,50.0938,50.1182,50.0776,50.0776,21752.0
2017-04-04 12:00:00,61.74,61.75,61.68,61.7,26210.0,50.0857,50.0938,50.037,50.0533,26210.0
2017-04-04 12:05:00,61.7,61.71,61.66,61.68,14093.0,50.0533,50.0614,50.0208,50.037,14093.0
2017-04-04 12:10:00,61.69,61.73,61.68,61.71,18780.0,50.0451,50.0776,50.037,50.0614,18780.0
2017-04-04 12:15:00,61.72,61.74,61.71,61.74,16061.0,50.0695,50.0857,50.0614,50.0857,16061.0
2017-04-04 12:20:00,61.73,61.74,61.69,61.71,33477.0,50.0776,50.0857,50.0451,50.0614,33477.0
2017-04-04 12:25:00,61.71,61.74,61.7,61.74,50278.0,50.0614,50.0857,50.0533,50.0857,50278.0
2017-04-04 12:30:00,61.73,61.77,61.73,61.76,21595.0,50.0776,50.11,50.0776,50.1019,21595.0
2017-04-04 12:35:00,61.76,61.83,61.75,61.83,76606.0,50.1019,50.1587,50.0938,50.1587,76606.0
2017-04-04 12:40:00,61.83,61.84,61.81,61.83,18670.0,50.1587,50.1668,50.1425,50.1587,18670.0
2017-04-04 12:45:00,61.83,61.84,61.81,61.82,48210.0,50.1587,50.1668,50.1425,50.1506,48210.0
2017-04-04 12:50:00,61.82,61.83,61.8,61.83,114166.0,50.1506,50.1587,50.1344,50.1587,114166.0
2017-04-04 12:55:00,61.83,61.84,61.79,61.8,71866.0,50.1587,50.1668,50.1263,50.1344,71866.0
2017-04-04 13:00:00,61.8,61.83,61.78,61.83,85541.0,50.1344,50.1587,50.1182,50.1587,85541.0
2017-04-04 13:05:00,61.83,61.83,61.78,61.8,22274.0,50.1587,50.1587,50.1182,50.1344,22274.0
2017-04-04 13:10:00,61.79,61.85,61.78,61.85,15888.0,50.1263,50.1749,50.1182,50.1749,15888.0
2017-04-04 13:15:00,61.85,61.91,61.84,61.9,20099.0,50.1749,50.2236,50.1668,50.2155,20099.0
2017-04-04 13:20:00,61.9,61.9,61.87,61.9,56934.0,50.2155,50.2155,50.1912,50.2155,56934.0
2017-04-04 13:25:00,61.9,61.91,61.83,61.84,13552.0,50.2155,50.2236,50.1587,50.1668,13552.0
2017-04-04 13:30:00,61.85,61.89,61.84,61.89,11983.0,50.1749,50.2074,50.1668,50.2074,11983.0
2017-04-04 13:35:00,61.89,61.91,61.88,61.9,34265.0,50.2074,50.2236,50.1993,50.2155,34265.0
2017-04-04 13:40:00,61.89,61.93,61.89,61.92,74371.0,50.2074,50.2398,50.2074,50.2317,74371.0
2017-04-04 13:45:00,61.92,61.92,61.85,61.86,19205.0,50.2317,50.2317,50.1749,50.1831,19205.0
2017-04-04 13:50:00,61.86,61.92,61.84,61.91,26729.0,50.1831,50.2317,50.1668,50.2236,26729.0
2017-04-04 13:55:00,61.92,61.99,61.91,61.98,50461.0,50.2317,50.2885,50.2236,50.2804,50461.0
2017-04-04 14:00:00,61.99,62.04,61.98,62.01,79253.0,50.2885,50.3291,50.2804,50.3047,79253.0
2017-04-04 14:05:00,62.01,62.04,61.99,62.01,18161.0,50.3047,50.3291,50.2885,50.3047,18161.0
2017-04-04 14:10:00,62.02,62.03,61.99,62.02,17276.0,50.3129,50.321,50.2885,50.3129,17276.0
2017-04-04 14:15:00,62.02,62.04,62.01,62.02,69695.0,50.3129,50.3291,50.3047,50.3129,69695.0
2017-04-04 14:20:00,62.03,62.06,62.01,62.06,133570.0,50.321,50.3453,50.3047,50.3453,133570.0
2017-04-04 14:25:00,62.05,62.11,62.05,62.1,87972.0,50.3372,50.3859,50.3372,50.3778,87972.0
2017-04-04 14:30:00,62.1,62.11,62.08,62.1,36154.0,50.3778,50.3859,50.3615,50.3778,36154.0
2017-04-04 14:35:00,62.09,62.1,62.05,62.09,16920.0,50.3696,50.3778,50.3372,50.3696,16920.0
2017-04-04 14:40:00,62.09,62.14,62.08,62.11,27060.0,50.3696,50.4102,50.3615,50.3859,27060.0
2017-04-04 14:45:00,62.12,62.15,62.11,62.15,45060.0,50.394,50.4183,50.3859,50.4183,45060.0
2017-04-04 14:50:00,62.15,62.18,62.14,62.16,100082.0,50.4183,50.4427,50.4102,50.4264,100082.0
2017-04-04 14:55:00,62.16,62.16,62.11,62.12,39015.0,50.4264,50.4264,50.3859,50.394,39015.0
2017-04-04 15:00:00,62.11,62.15,62.11,62.15,17909.0,50.3859,50.4183,50.3859,50.4183,17909.0
2017-04-04 15:05:00,62.14,62.14,62.1,62.11,16033.0,50.4102,50.4102,50.3778,50.3859,16033.0
2017-04-04 15:10:00,62.11,62.2,62.1,62.17,155719.0,50.3859,50.4589,50.3778,50.4345,155719.0
2017-04-04 15:15:00,62.17,62.17,62.12,62.12,24391.0,50.4345,50.4345,50.394,50.394,24391.0
2017-04-04 15:20:00,62.12,62.14,62.08,62.14,33418.0,50.394,50.4102,50.3615,50.4102,33418.0
2017-04-04 15:25:00,62.13,62.18,62.13,62.16,41581.0,50.4021,50.4427,50.4021,50.4264,41581.0
2017-04-04 15:30:00,62.16,62.26,62.16,62.23,89127.0,50.4264,50.5076,50.4264,50.4832,89127.0
2017-04-04 15:35:00,62.22,62.22,62.18,62.21,98529.0,50.4751,50.4751,50.4427,50.467,98529.0
2017-04-04 15:40:00,62.2,62.21,62.19,62.2,57978.0,50.4589,50.467,50.4508,50.4589,57978.0
2017-04-04 15:45:00,62.2,62.2,62.14,62.17,219466.0,50.4589,50.4589,50.4102,50.4345,219466.0
2017-04-04 15:50:00,62.17,62.18,62.13,62.15,101860.0,50.4345,50.4427,50.4021,50.4183,101860.0
2017-04-04 15:55:00,62.15,62.2,62.13,62.19,255722.0,50.4183,50.4589,50.4021,50.4508,255722.0
2017-04-05 09:30:00,62.53,62.55,62.37,62.41,91580.0,50.7266,50.7428,50.5968,50.6292,91580.0
2017-04-05 09:35:00,62.41,62.46,62.4,62.46,14261.0,50.6292,50.6698,50.6211,50.6698,14261.0
2017-04-05 09:40:00,62.46,62.55,62.44,62.51,51748.0,50.6698,50.7428,50.6536,50.7104,51748.0
2017-04-05 09:45:00,62.52,62.64,62.47,62.6,24850.0,50.7185,50.8158,50.6779,50.7834,24850.0
2017-04-05 09:50:00,62.62,62.77,62.6,62.73,88796.0,50.7996,50.9213,50.7834,50.8888,88796.0
2017-04-05 09:55:00,62.74,62.76,62.7,62.71,156453.0,50.8969,50.9132,50.8645,50.8726,156453.0
2017-04-05 10:00:00,62.71,62.71,62.63,62.64,53302.0,50.8726,50.8726,50.8077,50.8158,53302.0
2017-04-05 10:05:00,62.65,62.7,62.61,62.61,63982.0,50.8239,50.8645,50.7915,50.7915,63982.0
2017-04-05 10:10:00,62.62,62.65,62.6,62.63,44431.0,50.7996,50.8239,50.7834,50.8077,44431.0
2017-04-05 10:15:00,62.63,62.63,62.55,62.57,52605.0,50.8077,50.8077,50.7428,50.759,52605.0
2017-04-05 10:20:00,62.57,62.66,62.55,62.55,36445.0,50.759,50.832,50.7428,50.7428,36445.0
2017-04-05 10:25:00,62.55,62.6,62.55,62.57,39681.0,50.7428,50.7834,50.7428,50.759,39681.0
2017-04-05 10:30:00,62.57,62.58,62.5,62.58,41060.0,50.759,50.7671,50.7023,50.7671,41060.0
2017-04-05 10:35:00,62.57,62.58,62.55,62.56,20530.0,50.759,50.7671,50.7428,50.7509,20530.0
2017-04-05 10:40:00,62.57,62.61,62.56,62.6,32464.0,50.759,50.7915,50.7509,50.7834,32464.0
2017-04-05 10:45:00,62.6,62.62,62.52,62.52,45592.0,50.7834,50.7996,50.7185,50.7185,45592.0
2017-04-05 10:50:00,62.53,62.53,62.45,62.49,50295.0,50.7266,50.7266,50.6617,50.6941,50295.0
2017-04-05 10:55:00,62.49,62.52,62.49,62.51,19077.0,50.6941,50.7185,50.6941,50.7104,19077.0
2017-04-05 11:00:00,62.52,62.53,62.4,62.4,22567.0,50.7185,50.7266,50.6211,50.6211,22567.0
2017-04-05 11:05:00,62.4,62.41,62.24,62.25,72360.0,50.6211,50.6292,50.4913,50.4994,72360.0
2017-04-05 11:10:00,62.24,62.3,62.23,62.27,59113.0,50.4913,50.54,50.4832,50.5157,59113.0
2017-04-05 11:15:00,62.28,62.29,62.2,62.21,42355.0,50.5238,50.5319,50.4589,50.467,42355.0
2017-04-05 11:20:00,62.21,62.24,62.16,62.21,42151.0,50.467,50.4913,50.4264,50.467,42151.0
2017-04-05 11:25:00,62.22,62.23,62.15,62.15,37333.0,50.4751,50.4832,50.4183,50.4183,37333.0
2017-04-05 11:30:00,62.15,62.31,62.1,62.28,37967.0,50.4183,50.5481,50.3778,50.5238,37967.0
2017-04-05 11:35:00,62.27,62.3,62.23,62.28,26604.0,50.5157,50.54,50.4832,50.5238,26604.0
2017-04-05 11:40:00,62.28,62.39,62.26,62.36,33826.0,50.5238,50.613,50.5076,50.5887,33826.0
2017-04-05 11:45:00,62.35,62.37,62.32,62.33,32025.0,50.5806,50.5968,50.5562,50.5643,32025.0
2017-04-05 11:50:00,62.32,62.33,62.3,62.3,19563.0,50.5562,50.5643,50.54,50.54,19563.0
2017-04-05 11:55:00,62.3,62.32,62.23,62.25,31628.0,50.54,50.5562,50.4832,50.4994,31628.0
2017-04-05 12:00:00,62.26,62.3,62.24,62.3,15301.0,50.5076,50.54,50.4913,50.54,15301.0
2017-04-05 12:05:00,62.3,62.36,62.27,62.28,37833.0,50.54,50.5887,50.5157,50.5238,37833.0
2017-04-05 12:10:00,62.27,62.33,62.27,62.29,16490.0,50.5157,50.5643,50.5157,50.5319,16490.0
2017-04-05 12:15:00,62.3,62.32,62.27,62.32,14751.0,50.54,50.5562,50.5157,50.5562,14751.0
2017-04-05 12:20:00,62.32,62.38,62.31,62.34,25202.0,50.5562,50.6049,50.5481,50.5725,25202.0
2017-04-05 12:25:00,62.33,62.39,62.32,62.38,31647.0,50.5643,50.613,50.5562,50.6049,31647.0
2017-04-05 12:30:00,62.37,62.43,62.37,62.43,31621.0,50.5968,50.6455,50.5968,50.6455,31621.0
2017-04-05 12:35:00,62.43,62.46,62.43,62.45,21449.0,50.6455,50.6698,50.6455,50.6617,21449.0
2017-04-05 12:40:00,62.44,62.48,62.43,62.47,21019.0,50.6536,50.686,50.6455,50.6779,21019.0
2017-04-05 12:45:00,62.47,62.48,62.46,62.46,9267.0,50.6779,50.686,50.6698,50.6698,9267.0
2017-04-05 12:50:00,62.46,62.48,62.45,62.45,19698.0,50.6698,50.686,50.6617,50.6617,19698.0
2017-04-05 12:55:00,62.46,62.46,62.4,62.4,25063.0,50.6698,50.6698,50.6211,50.6211,25063.0
2017-04-05 13:00:00,62.4,62.46,62.4,62.46,25361.0,50.6211,50.6698,50.6211,50.6698,25361.0
2017-04-05 13:05:00,62.46,62.53,62.46,62.51,50606.0,50.6698,50.7266,50.6698,50.7104,50606.0
2017-04-05 13:10:00,62.5,62.51,62.45,62.46,14164.0,50.7023,50.7104,50.6617,50.6698,14164.0
2017-04-05 13:15:00,62.45,62.46,62.4,62.4,28065.0,50.6617,50.6698,50.6211,50.6211,28065.0
2017-04-05 13:20:00,62.4,62.42,62.38,62.41,27516.0,50.6211,50.6374,50.6049,50.6292,27516.0
2017-04-05 13:25:00,62.4,62.43,62.38,62.41,48273.0,50.6211,50.6455,50.6049,50.6292,48273.0
2017-04-05 13:30:00,62.41,62.48,62.41,62.48,34528.0,50.6292,50.686,50.6292,50.686,34528.0
2017-04-05 13:35:00,62.48,62.49,62.43,62.43,43603.0,50.686,50.6941,50.6455,50.6455,43603.0
2017-04-05 13:40:00,62.43,62.44,62.36,62.36,55396.0,50.6455,50.6536,50.5887,50.5887,55396.0
2017-04-05 13:45:00,62.37,62.38,62.35,62.37,42742.0,50.5968,50.6049,50.5806,50.5968,42742.0
2017-04-05 13:50:00,62.36,62.38,62.31,62.31,26063.0,50.5887,50.6049,50.5481,50.5481,26063.0
2017-04-05 13:55:00,62.32,62.36,62.31,62.36,49473.0,50.5562,50.5887,50.5481,50.5887,49473.0
2017-04-05 14:00:00,62.36,62.42,62.32,62.35,71509.0,50.5887,50.6374,50.5562,50.5806,71509.0
2017-04-05 14:05:00,62.35,62.41,62.31,62.31,52066.0,50.5806,50.6292,50.5481,50.5481,52066.0
2017-04-05 14:10:00,62.31,62.37,62.23,62.25,24722.0,50.5481,50.5968,50.4832,50.4994,24722.0
2017-04-05 14:15:00,62.25,62.3,62.21,62.26,37864.0,50.4994,50.54,50.467,50.5076,37864.0
2017-04-05 14:20:00,62.25,62.27,62.18,62.18,29961.0,50.4994,50.5157,50.4427,50.4427,29961.0
2017-04-05 14:25:00,62.18,62.28,62.18,62.27,23868.0,50.4427,50.5238,50.4427,50.5157,23868.0
2017-04-05 14:30:00,62.27,62.27,62.18,62.18,13722.0,50.5157,50.5157,50.4427,50.4427,13722.0
2017-04-05 14:35:00,62.17,62.2,62.06,62.07,45257.0,50.4345,50.4589,50.3453,50.3534,45257.0
2017-04-05 14:40:00,62.06,62.12,62.02,62.1,56105.0,50.3453,50.394,50.3129,50.3778,56105.0
2017-04-05 14:45:00,62.11,62.11,62.02,62.07,41154.0,50.3859,50.3859,50.3129,50.3534,41154.0
2017-04-05 14:50:00,62.07,62.09,61.96,62.0,72421.0,50.3534,50.3696,50.2642,50.2966,72421.0
2017-04-05 14:55:00,62.01,62.06,61.97,61.98,40620.0,50.3047,50.3453,50.2723,50.2804,40620.0
2017-04-05 15:00:00,61.98,62.05,61.95,62.03,61891.0,50.2804,50.3372,50.2561,50.321,61891.0
2017-04-05 15:05:00,62.04,62.08,61.96,61.96,66355.0,50.3291,50.3615,50.2642,50.2642,66355.0
2017-04-05 15:10:00,61.96,61.97,61.88,61.89,72255.0,50.2642,50.2723,50.1993,50.2074,72255.0
2017-04-05 15:15:00,61.89,61.93,61.84,61.89,74445.0,50.2074,50.2398,50.1668,50.2074,74445.0
2017-04-05 15:20:00,61.89,61.89,61.72,61.75,105792.0,50.2074,50.2074,50.0695,50.0938,105792.0
2017-04-05 15:25:00,61.75,61.77,61.65,61.76,82366.0,50.0938,50.11,50.0127,50.1019,82366.0
2017-04-05 15:30:00,61.76,61.77,61.58,61.63,83102.0,50.1019,50.11,49.9559,49.9965,83102.0
2017-04-05 15:35:00,61.64,61.73,61.61,61.73,66602.0,50.0046,50.0776,49.9803,50.0776,66602.0
2017-04-05 15:40:00,61.73,61.73,61.67,61.68,99851.0,50.0776,50.0776,50.0289,50.037,99851.0
2017-04-05 15:45:00,61.67,61.71,61.56,61.56,116091.0,50.0289,50.0614,49.9397,49.9397,116091.0
2017-04-05 15:50:00,61.56,61.72,61.55,61.71,96820.0,49.9397,50.0695,49.9316,50.0614,96820.0
2017-04-05 15:55:00,61.71,61.72,61.58,61.61,258423.0,50.0614,50.0695,49.9559,49.9803,258423.0
2017-04-06 09:30:00,61.5,61.6,61.45,61.45,54476.0,49.891,49.9721,49.8505,49.8505,54476.0
2017-04-06 09:35:00,61.45,61.65,61.4,61.64,20475.0,49.8505,50.0127,49.8099,50.0046,20475.0
2017-04-06 09:40:00,61.64,61.7,61.55,61.57,52695.0,50.0046,50.0533,49.9316,49.9478,52695.0
2017-04-06 09:45:00,61.56,61.58,61.39,61.48,67041.0,49.9397,49.9559,49.8018,49.8748,67041.0
2017-04-06 09:50:00,61.5,61.68,61.48,61.68,36983.0,49.891,50.037,49.8748,50.037,36983.0
2017-04-06 09:55:00,61.69,61.71,61.58,61.63,98456.0,50.0451,50.0614,49.9559,49.9965,98456.0
2017-04-06 10:00:00,61.64,61.73,61.61,61.71,36851.0,50.0046,50.0776,49.9803,50.0614,36851.0
2017-04-06 10:05:00,61.71,61.78,61.7,61.75,26719.0,50.0614,50.1182,50.0533,50.0938,26719.0
2017-04-06 10:10:00,61.75,61.79,61.64,61.69,60857.0,50.0938,50.1263,50.0046,50.0451,60857.0
2017-04-06 10:15:00,61.69,61.77,61.68,61.7,34211.0,50.0451,50.11,50.037,50.0533,34211.0
2017-04-06 10:20:00,61.71,61.79,61.69,61.71,54132.0,50.0614,50.1263,50.0451,50.0614,54132.0
2017-04-06 10:25:00,61.72,61.79,61.7,61.75,16807.0,50.0695,50.1263,50.0533,50.0938,16807.0
2017-04-06 10:30:00,61.74,61.79,61.73,61.75,16806.0,50.0857,50.1263,50.0776,50.0938,16806.0
2017-04-06 10:35:00,61.77,61.83,61.76,61.8,25765.0,50.11,50.1587,50.1019,50.1344,25765.0
2017-04-06 10:40:00,61.79,61.79,61.66,61.74,25137.0,50.1263,50.1263,50.0208,50.0857,25137.0
2017-04-06 10:45:00,61.74,61.78,61.72,61.74,20069.0,50.0857,50.1182,50.0695,50.0857,20069.0
2017-04-06 10:50:00,61.75,61.8,61.73,61.75,23350.0,50.0938,50.1344,50.0776,50.0938,23350.0
2017-04-06 10:55:00,61.75,61.79,61.71,61.73,17088.0,50.0938,50.1263,50.0614,50.0776,17088.0
2017-04-06 11:00:00,61.72,61.81,61.72,61.76,35945.0,50.0695,50.1425,50.0695,50.1019,35945.0
2017-04-06 11:05:00,61.75,61.81,61.73,61.78,43701.0,50.0938,50.1425,50.0776,50.1182,43701.0
2017-04-06 11:10:00,61.79,61.79,61.77,61.78,35395.0,50.1263,50.1263,50.11,50.1182,35395.0
2017-04-06 11:15:00,61.79,61.84,61.77,61.82,60063.0,50.1263,50.1668,50.11,50.1506,60063.0
2017-04-06 11:20:00,61.82,61.94,61.82,61.91,32183.0,50.1506,50.248,50.1506,50.2236,32183.0
2017-04-06 11:25:00,61.9,61.94,61.89,61.89,15142.0,50.2155,50.248,50.2074,50.2074,15142.0
2017-04-06 11:30:00,61.9,61.91,61.84,61.86,13955.0,50.2155,50.2236,50.1668,50.1831,13955.0
2017-04-06 11:35:00,61.86,61.87,61.83,61.84,23111.0,50.1831,50.1912,50.1587,50.1668,23111.0
2017-04-06 11:40:00,61.84,61.88,61.83,61.84,10177.0,50.1668,50.1993,50.1587,50.1668,10177.0
2017-04-06 11:45:00,61.85,61.86,61.82,61.85,8846.0,50.1749,50.1831,50.1506,50.1749,8846.0
2017-04-06 11:50:00,61.85,61.86,61.81,61.84,66912.0,50.1749,50.1831,50.1425,50.1668,66912.0
2017-04-06 11:55:00,61.84,61.88,61.8,61.8,137234.0,50.1668,50.1993,50.1344,50.1344,137234.0
2017-04-06 12:00:00,61.81,61.88,61.81,61.88,32235.0,50.1425,50.1993,50.1425,50.1993,32235.0
2017-04-06 12:05:00,61.88,61.92,61.87,61.87,12039.0,50.1993,50.2317,50.1912,50.1912,12039.0
2017-04-06 12:10:00,61.87,61.88,61.85,61.87,9009.0,50.1912,50.1993,50.1749,50.1912,9009.0
2017-04-06 12:15:00,61.88,61.9,61.85,61.89,11718.0,50.1993,50.2155,50.1749,50.2074,11718.0
2017-04-06 12:20:00,61.89,61.94,61.89,61.92,17678.0,50.2074,50.248,50.2074,50.2317,17678.0
2017-04-06 12:25:00,61.92,61.96,61.92,61.95,25512.0,50.2317,50.2642,50.2317,50.2561,25512.0
2017-04-06 12:30:00,61.95,61.98,61.94,61.97,33838.0,50.2561,50.2804,50.248,50.2723,33838.0
2017-04-06 12:35:00,61.96,61.97,61.89,61.94,122526.0,50.2642,50.2723,50.2074,50.248,122526.0
2017-04-06 12:40:00,61.94,61.94,61.88,61.93,42778.0,50.248,50.248,50.1993,50.2398,42778.0
2017-04-06 12:45:00,61.93,61.93,61.85,61.86,97188.0,50.2398,50.2398,50.1749,50.1831,97188.0
2017-04-06 12:50:00,61.87,61.88,61.84,61.85,35119.0,50.1912,50.1993,50.1668,50.1749,35119.0
2017-04-06 12:55:00,61.84,61.87,61.84,61.86,21232.0,50.1668,50.1912,50.1668,50.1831,21232.0
2017-04-06 13:00:00,61.86,61.89,61.84,61.88,14218.0,50.1831,50.2074,50.1668,50.1993,14218.0
2017-04-06 13:05:00,61.88,61.93,61.85,61.93,16323.0,50.1993,50.2398,50.1749,50.2398,16323.0
2017-04-06 13:10:00,61.92,61.93,61.89,61.93,21701.0,50.2317,50.2398,50.2074,50.2398,21701.0
2017-04-06 13:15:00,61.94,62.05,61.94,62.04,19945.0,50.248,50.3372,50.248,50.3291,19945.0
2017-04-06 13:20:00,62.04,62.05,62.01,62.02,17828.0,50.3291,50.3372,50.3047,50.3129,17828.0
2017-04-06 13:25:00,62.02,62.04,62.0,62.0,26937.0,50.3129,50.3291,50.2966,50.2966,26937.0
2017-04-06 13:30:00,62.01,62.06,62.0,62.06,28367.0,50.3047,50.3453,50.2966,50.3453,28367.0
2017-04-06 13:35:00,62.05,62.07,62.02,62.03,20929.0,50.3372,50.3534,50.3129,50.321,20929.0
2017-04-06 13:40:00,62.02,62.03,61.97,61.98,43601.0,50.3129,50.321,50.2723,50.2804,43601.0
2017-04-06 13:45:00,61.98,61.98,61.95,61.96,10839.0,50.2804,50.2804,50.2561,50.2642,10839.0
2017-04-06 13:50:00,61.95,61.99,61.95,61.98,15420.0,50.2561,50.2885,50.2561,50.2804,15420.0
2017-04-06 13:55:00,61.98,61.99,61.94,61.97,19131.0,50.2804,50.2885,50.248,50.2723,19131.0
2017-04-06 14:00:00,61.97,61.99,61.94,61.94,15089.0,50.2723,50.2885,50.248,50.248,15089.0
2017-04-06 14:05:00,61.93,61.94,61.91,61.92,8742.0,50.2398,50.248,50.2236,50.2317,8742.0
2017-04-06 14:10:00,61.92,61.92,61.89,61.9,22816.0,50.2317,50.2317,50.2074,50.2155,22816.0
2017-04-06 14:15:00,61.91,61.96,61.89,61.95,24038.0,50.2236,50.2642,50.2074,50.2561,24038.0
2017-04-06 14:20:00,61.95,61.98,61.95,61.95,44885.0,50.2561,50.2804,50.2561,50.2561,44885.0
2017-04-06 14:25:00,61.95,61.96,61.87,61.88,40245.0,50.2561,50.2642,50.1912,50.1993,40245.0
2017-04-06 14:30:00,61.88,61.92,61.88,61.92,7255.0,50.1993,50.2317,50.1993,50.2317,7255.0
2017-04-06 14:35:00,61.92,61.96,61.9,61.95,24166.0,50.2317,50.2642,50.2155,50.2561,24166.0
2017-04-06 14:40:00,61.94,61.97,61.93,61.96,20654.0,50.248,50.2723,50.2398,50.2642,20654.0
2017-04-06 14:45:00,61.96,61.97,61.83,61.86,34732.0,50.2642,50.2723,50.1587,50.1831,34732.0
2017-04-06 14:50:00,61.86,61.86,61.8,61.84,27926.0,50.1831,50.1831,50.1344,50.1668,27926.0
2017-04-06 14:55:00,61.83,61.83,61.77,61.77,26223.0,50.1587,50.1587,50.11,50.11,26223.0
2017-04-06 15:00:00,61.78,61.82,61.78,61.81,13366.0,50.1182,50.1506,50.1182,50.1425,13366.0
2017-04-06 15:05:00,61.81,61.88,61.79,61.87,44385.0,50.1425,50.1993,50.1263,50.1912,44385.0
2017-04-06 15:10:00,61.87,61.88,61.82,61.86,33649.0,50.1912,50.1993,50.1506,50.1831,33649.0
2017-04-06 15:15:00,61.86,61.91,61.83,61.89,55397.0,50.1831,50.2236,50.1587,50.2074,55397.0
2017-04-06 15:20:00,61.89,61.89,61.84,61.85,23304.0,50.2074,50.2074,50.1668,50.1749,23304.0
2017-04-06 15:25:00,61.85,61.9,61.82,61.84,55276.0,50.1749,50.2155,50.1506,50.1668,55276.0
2017-04-06 15:30:00,61.84,61.84,61.78,61.83,58644.0,50.1668,50.1668,50.1182,50.1587,58644.0
2017-04-06 15:35:00,61.82,61.93,61.81,61.92,45807.0,50.1506,50.2398,50.1425,50.2317,45807.0
2017-04-06 15:40:00,61.92,61.94,61.89,61.92,45384.0,50.2317,50.248,50.2074,50.2317,45384.0
2017-04-06 15:45:00,61.92,61.94,61.9,61.92,88474.0,50.2317,50.248,50.2155,50.2317,88474.0
2017-04-06 15:50:00,61.91,61.91,61.86,61.88,70145.0,50.2236,50.2236,50.1831,50.1993,70145.0
2017-04-06 15:55:00,61.87,61.9,61.8,61.85,257771.0,50.1912,50.2155,50.1344,50.1749,257771.0
2017-04-07 09:30:00,61.52,61.65,61.45,61.6,43774.0,49.9072,50.0127,49.8505,49.9721,43774.0
2017-04-07 09:35:00,61.54,61.82,61.53,61.79,24690.0,49.9235,50.1506,49.9154,50.1263,24690.0
2017-04-07 09:40:00,61.77,61.82,61.73,61.75,34677.0,50.11,50.1506,50.0776,50.0938,34677.0
2017-04-07 09:45:00,61.74,61.79,61.7,61.72,48011.0,50.0857,50.1263,50.0533,50.0695,48011.0
2017-04-07 09:50:00,61.71,61.74,61.52,61.52,48868.0,50.0614,50.0857,49.9072,49.9072,48868.0
2017-04-07 09:55:00,61.53,61.61,61.49,61.56,48770.0,49.9154,49.9803,49.8829,49.9397,48770.0
2017-04-07 10:00:00,61.55,61.6,61.5,61.6,35961.0,49.9316,49.9721,49.891,49.9721,35961.0
2017-04-07 10:05:00,61.61,61.7,61.59,61.69,51064.0,49.9803,50.0533,49.964,50.0451,51064.0
2017-04-07 10:10:00,61.69,61.74,61.65,61.69,29652.0,50.0451,50.0857,50.0127,50.0451,29652.0
2017-04-07 10:15:00,61.69,61.69,61.63,61.65,23974.0,50.0451,50.0451,49.9965,50.0127,23974.0
2017-04-07 10:20:00,61.66,61.71,61.65,61.67,20656.0,50.0208,50.0614,50.0127,50.0289,20656.0
2017-04-07 10:25:00,61.69,61.73,61.67,61.67,20819.0,50.0451,50.0776,50.0289,50.0289,20819.0
2017-04-07 10:30:00,61.67,61.67,61.58,61.62,50430.0,50.0289,50.0289,49.9559,49.9884,50430.0
2017-04-07 10:35:00,61.62,61.7,61.58,61.69,24477.0,49.9884,50.0533,49.9559,50.0451,24477.0
2017-04-07 10:40:00,61.69,61.69,61.52,61.52,57208.0,50.0451,50.0451,49.9072,49.9072,57208.0
2017-04-07 10:45:00,61.53,61.53,61.45,61.46,49562.0,49.9154,49.9154,49.8505,49.8586,49562.0
2017-04-07 10:50:00,61.47,61.48,61.44,61.47,35438.0,49.8667,49.8748,49.8423,49.8667,35438.0
2017-04-07 10:55:00,61.48,61.52,61.46,61.46,33382.0,49.8748,49.9072,49.8586,49.8586,33382.0
2017-04-07 11:00:00,61.47,61.52,61.45,61.45,54195.0,49.8667,49.9072,49.8505,49.8505,54195.0
2017-04-07 11:05:00,61.45,61.47,61.34,61.34,45429.0,49.8505,49.8667,49.7612,49.7612,45429.0
2017-04-07 11:10:00,61.34,61.42,61.33,61.39,33478.0,49.7612,49.8261,49.7531,49.8018,33478.0
2017-04-07 11:15:00,61.39,61.47,61.36,61.43,36688.0,49.8018,49.8667,49.7774,49.8342,36688.0
2017-04-07 11:20:00,61.42,61.52,61.42,61.49,45038.0,49.8261,49.9072,49.8261,49.8829,45038.0
2017-04-07 11:25:00,61.49,61.49,61.45,61.47,78671.0,49.8829,49.8829,49.8505,49.8667,78671.0
2017-04-07 11:30:00,61.46,61.52,61.42,61.46,115087.0,49.8586,49.9072,49.8261,49.8586,115087.0
2017-04-07 11:35:00,61.46,61.47,61.38,61.41,33614.0,49.8586,49.8667,49.7937,49.818,33614.0
2017-04-07 11:40:00,61.41,61.43,61.35,61.38,35021.0,49.818,49.8342,49.7693,49.7937,35021.0
2017-04-07 11:45:00,61.37,61.44,61.37,61.43,24926.0,49.7856,49.8423,49.7856,49.8342,24926.0
2017-04-07 11:50:00,61.43,61.48,61.41,61.41,22210.0,49.8342,49.8748,49.818,49.818,22210.0
2017-04-07 11:55:00,61.41,61.43,61.4,61.43,22615.0,49.818,49.8342,49.8099,49.8342,22615.0
2017-04-07 12:00:00,61.43,61.5,61.42,61.45,33374.0,49.8342,49.891,49.8261,49.8505,33374.0
2017-04-07 12:05:00,61.45,61.5,61.42,61.5,69527.0,49.8505,49.891,49.8261,49.891,69527.0
2017-04-07 12:10:00,61.5,61.52,61.46,61.5,46570.0,49.891,49.9072,49.8586,49.891,46570.0
2017-04-07 12:15:00,61.5,61.55,61.49,61.52,29443.0,49.891,49.9316,49.8829,49.9072,29443.0
2017-04-07 12:20:00,61.51,61.53,61.49,61.51,79198.0,49.8991,49.9154,49.8829,49.8991,79198.0
2017-04-07 12:25:00,61.5,61.53,61.49,61.49,48837.0,49.891,49.9154,49.8829,49.8829,48837.0
2017-04-07 12:30:00,61.5,61.53,61.49,61.51,30444.0,49.891,49.9154,49.8829,49.8991,30444.0
2017-04-07 12:35:00,61.51,61.51,61.46,61.48,21538.0,49.8991,49.8991,49.8586,49.8748,21538.0
2017-04-07 12:40:00,61.47,61.52,61.47,61.5,27484.0,49.8667,49.9072,49.8667,49.891,27484.0
2017-04-07 12:45:00,61.5,61.52,61.47,61.5,32802.0,49.891,49.9072,49.8667,49.891,32802.0
2017-04-07 12:50:00,61.51,61.56,61.5,61.53,51657.0,49.8991,49.9397,49.891,49.9154,51657.0
2017-04-07 12:55:00,61.53,61.59,61.53,61.55,28421.0,49.9154,49.964,49.9154,49.9316,28421.0
2017-04-07 13:00:00,61.56,61.59,61.54,61.56,38254.0,49.9397,49.964,49.9235,49.9397,38254.0
2017-04-07 13:05:00,61.56,61.63,61.56,61.6,62606.0,49.9397,49.9965,49.9397,49.9721,62606.0
2017-04-07 13:10:00,61.6,61.69,61.6,61.63,54059.0,49.9721,50.0451,49.9721,49.9965,54059.0
2017-04-07 13:15:00,61.63,61.67,61.61,61.61,22577.0,49.9965,50.0289,49.9803,49.9803,22577.0
2017-04-07 13:20:00,61.6,61.68,61.6,61.65,23538.0,49.9721,50.037,49.9721,50.0127,23538.0
2017-04-07 13:25:00,61.64,61.66,61.57,61.65,54455.0,50.0046,50.0208,49.9478,50.0127,54455.0
2017-04-07 13:30:00,61.65,61.72,61.63,61.64,63210.0,50.0127,50.0695,49.9965,50.0046,63210.0
2017-04-07 13:35:00,61.63,61.64,61.57,61.57,34947.0,49.9965,50.0046,49.9478,49.9478,34947.0
2017-04-07 13:40:00,61.58,61.59,61.57,61.58,38521.0,49.9559,49.964,49.9478,49.9559,38521.0
2017-04-07 13:45:00,61.58,61.63,61.57,61.58,32386.0,49.9559,49.9965,49.9478,49.9559,32386.0
2017-04-07 13:50:00,61.58,61.63,61.56,61.61,32477.0,49.9559,49.9965,49.9397,49.9803,32477.0
2017-04-07 13:55:00,61.6,61.64,61.6,61.6,55988.0,49.9721,50.0046,49.9721,49.9721,55988.0
2017-04-07 14:00:00,61.61,61.66,61.6,61.61,60642.0,49.9803,50.0208,49.9721,49.9803,60642.0
2017-04-07 14:05:00,61.62,61.64,61.61,61.61,35332.0,49.9884,50.0046,49.9803,49.9803,35332.0
2017-04-07 14:10:00,61.62,61.62,61.58,61.58,65158.0,49.9884,49.9884,49.9559,49.9559,65158.0
2017-04-07 14:15:00,61.59,61.6,61.53,61.53,45313.0,49.964,49.9721,49.9154,49.9154,45313.0
2017-04-07 14:20:00,61.53,61.6,61.53,61.58,24750.0,49.9154,49.9721,49.9154,49.9559,24750.0
2017-04-07 14:25:00,61.59,61.6,61.55,61.55,38779.0,49.964,49.9721,49.9316,49.9316,38779.0
2017-04-07 14:30:00,61.55,61.56,61.53,61.54,29965.0,49.9316,49.9397,49.9154,49.9235,29965.0
2017-04-07 14:35:00,61.54,61.54,61.49,61.5,50184.0,49.9235,49.9235,49.8829,49.891,50184.0
2017-04-07 14:40:00,61.5,61.51,61.33,61.38,159665.0,49.891,49.8991,49.7531,49.7937,159665.0
2017-04-07 14:45:00,61.39,61.43,61.38,61.4,37944.0,49.8018,49.8342,49.7937,49.8099,37944.0
2017-04-07 14:50:00,61.4,61.4,61.34,61.36,49101.0,49.8099,49.8099,49.7612,49.7774,49101.0
2017-04-07 14:55:00,61.36,61.38,61.33,61.34,35777.0,49.7774,49.7937,49.7531,49.7612,35777.0
2017-04-07 15:00:00,61.33,61.41,61.33,61.39,54547.0,49.7531,49.818,49.7531,49.8018,54547.0
2017-04-07 15:05:00,61.4,61.48,61.38,61.4,80825.0,49.8099,49.8748,49.7937,49.8099,80825.0
2017-04-07 15:10:00,61.41,61.49,61.39,61.45,61354.0,49.818,49.8829,49.8018,49.8505,61354.0
2017-04-07 15:15:00,61.45,61.45,61.4,61.42,34575.0,49.8505,49.8505,49.8099,49.8261,34575.0
2017-04-07 15:20:00,61.42,61.52,61.4,61.47,78947.0,49.8261,49.9072,49.8099,49.8667,78947.0
2017-04-07 15:25:00,61.48,61.48,61.41,61.41,54830.0,49.8748,49.8748,49.818,49.818,54830.0
2017-04-07 15:30:00,61.41,61.42,61.37,61.4,71802.0,49.818,49.8261,49.7856,49.8099,71802.0
2017-04-07 15:35:00,61.4,61.42,61.38,61.42,69587.0,49.8099,49.8261,49.7937,49.8261,69587.0
2017-04-07 15:40:00,61.41,61.43,61.37,61.37,122150.0,49.818,49.8342,49.7856,49.7856,122150.0
2017-04-07 15:45:00,61.38,61.46,61.37,61.41,150021.0,49.7937,49.8586,49.7856,49.818,150021.0
2017-04-07 15:50:00,61.41,61.42,61.33,61.34,109342.0,49.818,49.8261,49.7531,49.7612,109342.0
2017-04-07 15:55:00,61.34,61.37,61.29,61.35,237671.0,49.7612,49.7856,49.7207,49.7693,237671.0
2017-04-10 09:30:00,61.41,61.62,61.4,61.48,72163.0,49.818,49.9884,49.8099,49.8748,72163.0
2017-04-10 09:35:00,61.51,61.53,61.46,61.53,73822.0,49.8991,49.9154,49.8586,49.9154,73822.0
2017-04-10 09:40:00,61.56,61.76,61.53,61.73,33491.0,49.9397,50.1019,49.9154,50.0776,33491.0
2017-04-10 09:45:00,61.74,61.85,61.73,61.83,26936.0,50.0857,50.1749,50.0776,50.1587,26936.0
2017-04-10 09:50:00,61.83,61.89,61.8,61.86,29432.0,50.1587,50.2074,50.1344,50.1831,29432.0
2017-04-10 09:55:00,61.86,61.88,61.69,61.75,26003.0,50.1831,50.1993,50.0451,50.0938,26003.0
2017-04-10 10:00:00,61.74,61.77,61.74,61.76,10969.0,50.0857,50.11,50.0857,50.1019,10969.0
2017-04-10 10:05:00,61.77,61.84,61.76,61.82,13519.0,50.11,50.1668,50.1019,50.1506,13519.0
2017-04-10 10:10:00,61.82,61.82,61.72,61.73,15810.0,50.1506,50.1506,50.0695,50.0776,15810.0
2017-04-10 10:15:00,61.73,61.75,61.67,61.73,22536.0,50.0776,50.0938,50.0289,50.0776,22536.0
2017-04-10 10:20:00,61.71,61.76,61.66,61.71,14777.0,50.0614,50.1019,50.0208,50.0614,14777.0
2017-04-10 10:25:00,61.71,61.72,61.65,61.69,87171.0,50.0614,50.0695,50.0127,50.0451,87171.0
2017-04-10 10:30:00,61.7,61.75,61.69,61.71,115025.0,50.0533,50.0938,50.0451,50.0614,115025.0
2017-04-10 10:35:00,61.71,61.72,61.59,61.59,35197.0,50.0614,50.0695,49.964,49.964,35197.0
2017-04-10 10:40:00,61.6,61.67,61.58,61.65,39228.0,49.9721,50.0289,49.9559,50.0127,39228.0
2017-04-10 10:45:00,61.64,61.68,61.6,61.6,25629.0,50.0046,50.037,49.9721,49.9721,25629.0
2017-04-10 10:50:00,61.61,61.62,61.54,61.55,37962.0,49.9803,49.9884,49.9235,49.9316,37962.0
2017-04-10 10:55:00,61.55,61.57,61.48,61.5,40571.0,49.9316,49.9478,49.8748,49.891,40571.0
2017-04-10 11:00:00,61.49,61.53,61.48,61.5,179888.0,49.8829,49.9154,49.8748,49.891,179888.0
2017-04-10 11:05:00,61.51,61.51,61.45,61.5,40781.0,49.8991,49.8991,49.8505,49.891,40781.0
2017-04-10 11:10:00,61.51,61.54,61.48,61.5,34661.0,49.8991,49.9235,49.8748,49.891,34661.0
2017-04-10 11:15:00,61.5,61.54,61.5,61.53,17574.0,49.891,49.9235,49.891,49.9154,17574.0
2017-04-10 11:20:00,61.54,61.56,61.51,61.55,12837.0,49.9235,49.9397,49.8991,49.9316,12837.0
2017-04-10 11:25:00,61.55,61.56,61.5,61.52,18044.0,49.9316,49.9397,49.891,49.9072,18044.0
2017-04-10 11:30:00,61.52,61.54,61.38,61.38,39759.0,49.9072,49.9235,49.7937,49.7937,39759.0
2017-04-10 11:35:00,61.38,61.4,61.34,61.39,56709.0,49.7937,49.8099,49.7612,49.8018,56709.0
2017-04-10 11:40:00,61.4,61.45,61.36,61.45,138688.0,49.8099,49.8505,49.7774,49.8505,138688.0
2017-04-10 11:45:00,61.44,61.49,61.43,61.49,22917.0,49.8423,49.8829,49.8342,49.8829,22917.0
2017-04-10 11:50:00,61.49,61.54,61.47,61.51,27592.0,49.8829,49.9235,49.8667,49.8991,27592.0
2017-04-10 11:55:00,61.51,61.52,61.42,61.43,131258.0,49.8991,49.9072,49.8261,49.8342,131258.0
2017-04-10 12:00:00,61.42,61.46,61.41,61.46,18552.0,49.8261,49.8586,49.818,49.8586,18552.0
2017-04-10 12:05:00,61.47,61.5,61.45,61.46,16260.0,49.8667,49.891,49.8505,49.8586,16260.0
2017-04-10 12:10:00,61.47,61.47,61.29,61.31,36421.0,49.8667,49.8667,49.7207,49.7369,36421.0
2017-04-10 12:15:00,61.32,61.35,61.31,61.32,15959.0,49.745,49.7693,49.7369,49.745,15959.0
2017-04-10 12:20:00,61.33,61.33,61.27,61.28,34110.0,49.7531,49.7531,49.7044,49.7125,34110.0
2017-04-10 12:25:00,61.28,61.35,61.26,61.34,149167.0,49.7125,49.7693,49.6963,49.7612,149167.0
2017-04-10 12:30:00,61.34,61.4,61.31,61.39,200444.0,49.7612,49.8099,49.7369,49.8018,200444.0
2017-04-10 12:35:00,61.39,61.45,61.38,61.43,32648.0,49.8018,49.8505,49.7937,49.8342,32648.0
2017-04-10 12:40:00,61.44,61.52,61.43,61.51,56815.0,49.8423,49.9072,49.8342,49.8991,56815.0
2017-04-10 12:45:00,61.51,61.56,61.49,61.56,65753.0,49.8991,49.9397,49.8829,49.9397,65753.0
2017-04-10 12:50:00,61.56,61.6,61.54,61.56,34915.0,49.9397,49.9721,49.9235,49.9397,34915.0
2017-04-10 12:55:00,61.57,61.59,61.56,61.57,9715.0,49.9478,49.964,49.9397,49.9478,9715.0
2017-04-10 13:00:00,61.57,61.57,61.52,61.54,20382.0,49.9478,49.9478,49.9072,49.9235,20382.0
2017-04-10 13:05:00,61.55,61.6,61.54,61.58,36771.0,49.9316,49.9721,49.9235,49.9559,36771.0
2017-04-10 13:10:00,61.58,61.63,61.56,61.61,13940.0,49.9559,49.9965,49.9397,49.9803,13940.0
2017-04-10 13:15:00,61.62,61.63,61.53,61.55,50421.0,49.9884,49.9965,49.9154,49.9316,50421.0
2017-04-10 13:20:00,61.56,61.61,61.56,61.58,29548.0,49.9397,49.9803,49.9397,49.9559,29548.0
2017-04-10 13:25:00,61.58,61.58,61.54,61.58,23422.0,49.9559,49.9559,49.9235,49.9559,23422.0
2017-04-10 13:30:00,61.58,61.61,61.55,61.6,35898.0,49.9559,49.9803,49.9316,49.9721,35898.0
2017-04-10 13:35:00,61.6,61.67,61.59,61.63,54351.0,49.9721,50.0289,49.964,49.9965,54351.0
2017-04-10 13:40:00,61.63,61.65,61.61,61.61,36245.0,49.9965,50.0127,49.9803,49.9803,36245.0
2017-04-10 13:45:00,61.61,61.62,61.58,61.62,13194.0,49.9803,49.9884,49.9559,49.9884,13194.0
2017-04-10 13:50:00,61.62,61.65,61.55,61.6,35137.0,49.9884,50.0127,49.9316,49.9721,35137.0
2017-04-10 13:55:00,61.61,61.62,61.58,61.62,23868.0,49.9803,49.9884,49.9559,49.9884,23868.0
2017-04-10 14:00:00,61.62,61.62,61.49,61.5,46839.0,49.9884,49.9884,49.8829,49.891,46839.0
2017-04-10 14:05:00,61.5,61.54,61.5,61.52,32516.0,49.891,49.9235,49.891,49.9072,32516.0
2017-04-10 14:10:00,61.53,61.57,61.52,61.53,52549.0,49.9154,49.9478,49.9072,49.9154,52549.0
2017-04-10 14:15:00,61.54,61.57,61.52,61.53,28177.0,49.9235,49.9478,49.9072,49.9154,28177.0
2017-04-10 14:20:00,61.54,61.62,61.53,61.6,124162.0,49.9235,49.9884,49.9154,49.9721,124162.0
2017-04-10 14:25:00,61.61,61.63,61.57,61.58,38750.0,49.9803,49.9965,49.9478,49.9559,38750.0
2017-04-10 14:30:00,61.58,61.58,61.51,61.52,35010.0,49.9559,49.9559,49.8991,49.9072,35010.0
2017-04-10 14:35:00,61.52,61.53,61.48,61.5,26057.0,49.9072,49.9154,49.8748,49.891,26057.0
2017-04-10 14:40:00,61.49,61.52,61.47,61.52,37382.0,49.8829,49.9072,49.8667,49.9072,37382.0
2017-04-10 14:45:00,61.52,61.59,61.51,61.59,80184.0,49.9072,49.964,49.8991,49.964,80184.0
2017-04-10 14:50:00,61.59,61.6,61.54,61.57,46563.0,49.964,49.9721,49.9235,49.9478,46563.0
2017-04-10 14:55:00,61.57,61.61,61.56,61.61,52646.0,49.9478,49.9803,49.9397,49.9803,52646.0
2017-04-10 15:00:00,61.61,61.63,61.58,61.6,25831.0,49.9803,49.9965,49.9559,49.9721,25831.0
2017-04-10 15:05:00,61.6,61.64,61.6,61.6,35365.0,49.9721,50.0046,49.9721,49.9721,35365.0
2017-04-10 15:10:00,61.6,61.62,61.58,61.6,49596.0,49.9721,49.9884,49.9559,49.9721,49596.0
2017-04-10 15:15:00,61.61,61.61,61.5,61.55,104649.0,49.9803,49.9803,49.891,49.9316,104649.0
2017-04-10 15:20:00,61.55,61.56,61.44,61.51,65950.0,49.9316,49.9397,49.8423,49.8991,65950.0
2017-04-10 15:25:00,61.51,61.51,61.47,61.5,49213.0,49.8991,49.8991,49.8667,49.891,49213.0
2017-04-10 15:30:00,61.51,61.53,61.46,61.52,61761.0,49.8991,49.9154,49.8586,49.9072,61761.0
2017-04-10 15:35:00,61.53,61.57,61.5,61.52,118567.0,49.9154,49.9478,49.891,49.9072,118567.0
2017-04-10 15:40:00,61.52,61.54,61.46,61.47,74726.0,49.9072,49.9235,49.8586,49.8667,74726.0
2017-04-10 15:45:00,61.47,61.5,61.43,61.43,62715.0,49.8667,49.891,49.8342,49.8342,62715.0
2017-04-10 15:50:00,61.43,61.47,61.42,61.45,67489.0,49.8342,49.8667,49.8261,49.8505,67489.0
2017-04-10 15:55:00,61.45,61.5,61.43,61.47,149020.0,49.8505,49.891,49.8342,49.8667,149020.0
2017-04-11 09:30:00,61.31,61.37,61.18,61.31,42980.0,49.7369,49.7856,49.6314,49.7369,42980.0
2017-04-11 09:35:00,61.32,61.33,61.23,61.26,56354.0,49.745,49.7531,49.672,49.6963,56354.0
2017-04-11 09:40:00,61.26,61.26,61.11,61.21,61021.0,49.6963,49.6963,49.5746,49.6558,61021.0
2017-04-11 09:45:00,61.21,61.21,61.11,61.14,59196.0,49.6558,49.6558,49.5746,49.599,59196.0
2017-04-11 09:50:00,61.14,61.18,61.08,61.14,90499.0,49.599,49.6314,49.5503,49.599,90499.0
2017-04-11 09:55:00,61.14,61.28,61.08,61.28,226690.0,49.599,49.7125,49.5503,49.7125,226690.0
2017-04-11 10:00:00,61.28,61.41,61.25,61.36,102175.0,49.7125,49.818,49.6882,49.7774,102175.0
2017-04-11 10:05:00,61.35,61.41,61.29,61.35,33449.0,49.7693,49.818,49.7207,49.7693,33449.0
2017-04-11 10:10:00,61.34,61.36,61.21,61.22,17865.0,49.7612,49.7774,49.6558,49.6639,17865.0
2017-04-11 10:15:00,61.22,61.23,61.15,61.2,26124.0,49.6639,49.672,49.6071,49.6476,26124.0
2017-04-11 10:20:00,61.2,61.2,61.12,61.2,27195.0,49.6476,49.6476,49.5827,49.6476,27195.0
2017-04-11 10:25:00,61.19,61.29,61.15,61.27,16841.0,49.6395,49.7207,49.6071,49.7044,16841.0
2017-04-11 10:30:00,61.26,61.26,61.09,61.12,55715.0,49.6963,49.6963,49.5584,49.5827,55715.0
2017-04-11 10:35:00,61.12,61.14,61.08,61.09,42670.0,49.5827,49.599,49.5503,49.5584,42670.0
2017-04-11 10:40:00,61.09,61.09,60.87,61.0,200533.0,49.5584,49.5584,49.3799,49.4854,200533.0
2017-04-11 10:45:00,60.98,61.02,60.88,60.88,87936.0,49.4692,49.5016,49.388,49.388,87936.0
2017-04-11 10:50:00,60.87,61.02,60.78,60.79,116823.0,49.3799,49.5016,49.3069,49.315,116823.0
2017-04-11 10:55:00,60.78,60.79,60.69,60.75,63804.0,49.3069,49.315,49.2339,49.2826,63804.0
2017-04-11 11:00:00,60.74,60.85,60.69,60.85,85264.0,49.2745,49.3637,49.2339,49.3637,85264.0
2017-04-11 11:05:00,60.85,60.92,60.82,60.86,188407.0,49.3637,49.4205,49.3394,49.3718,188407.0
2017-04-11 11:10:00,60.85,60.87,60.77,60.78,45517.0,49.3637,49.3799,49.2988,49.3069,45517.0
2017-04-11 11:15:00,60.78,60.82,60.73,60.81,32183.0,49.3069,49.3394,49.2664,49.3313,32183.0
2017-04-11 11:20:00,60.8,60.88,60.77,60.85,37015.0,49.3231,49.388,49.2988,49.3637,37015.0
2017-04-11 11:25:00,60.84,60.84,60.74,60.8,24056.0,49.3556,49.3556,49.2745,49.3231,24056.0
2017-04-11 11:30:00,60.79,60.86,60.76,60.81,27620.0,49.315,49.3718,49.2907,49.3313,27620.0
2017-04-11 11:35:00,60.82,60.92,60.82,60.91,61066.0,49.3394,49.4205,49.3394,49.4124,61066.0
2017-04-11 11:40:00,60.9,60.9,60.85,60.89,30267.0,49.4043,49.4043,49.3637,49.3962,30267.0
2017-04-11 11:45:00,60.89,60.9,60.84,60.86,59656.0,49.3962,49.4043,49.3556,49.3718,59656.0
2017-04-11 11:50:00,60.87,60.92,60.85,60.9,47337.0,49.3799,49.4205,49.3637,49.4043,47337.0
2017-04-11 11:55:00,60.9,60.93,60.86,60.88,32488.0,49.4043,49.4286,49.3718,49.388,32488.0
2017-04-11 12:00:00,60.87,60.87,60.74,60.77,55575.0,49.3799,49.3799,49.2745,49.2988,55575.0
2017-04-11 12:05:00,60.77,60.83,60.76,60.83,21682.0,49.2988,49.3475,49.2907,49.3475,21682.0
2017-04-11 12:10:00,60.83,60.86,60.81,60.86,34771.0,49.3475,49.3718,49.3313,49.3718,34771.0
2017-04-11 12:15:00,60.86,60.89,60.85,60.89,51040.0,49.3718,49.3962,49.3637,49.3962,51040.0
2017-04-11 12:20:00,60.89,60.95,60.88,60.91,56272.0,49.3962,49.4448,49.388,49.4124,56272.0
2017-04-11 12:25:00,60.91,60.91,60.85,60.89,51911.0,49.4124,49.4124,49.3637,49.3962,51911.0
2017-04-11 12:30:00,60.89,60.97,60.89,60.91,35755.0,49.3962,49.4611,49.3962,49.4124,35755.0
2017-04-11 12:35:00,60.91,60.99,60.9,60.95,37400.0,49.4124,49.4773,49.4043,49.4448,37400.0
2017-04-11 12:40:00,60.95,60.97,60.88,60.91,43634.0,49.4448,49.4611,49.388,49.4124,43634.0
2017-04-11 12:45:00,60.91,60.91,60.87,60.87,34863.0,49.4124,49.4124,49.3799,49.3799,34863.0
2017-04-11 12:50:00,60.87,60.94,60.86,60.94,32301.0,49.3799,49.4367,49.3718,49.4367,32301.0
2017-04-11 12:55:00,60.94,60.94,60.85,60.86,85330.0,49.4367,49.4367,49.3637,49.3718,85330.0
2017-04-11 13:00:00,60.86,60.96,60.86,60.92,56435.0,49.3718,49.4529,49.3718,49.4205,56435.0
2017-04-11 13:05:00,60.93,60.99,60.9,60.91,42469.0,49.4286,49.4773,49.4043,49.4124,42469.0
2017-04-11 13:10:00,60.9,60.92,60.85,60.85,43667.0,49.4043,49.4205,49.3637,49.3637,43667.0
2017-04-11 13:15:00,60.85,60.88,60.83,60.88,38576.0,49.3637,49.388,49.3475,49.388,38576.0
2017-04-11 13:20:00,60.86,60.9,60.81,60.81,29512.0,49.3718,49.4043,49.3313,49.3313,29512.0
2017-04-11 13:25:00,60.82,60.84,60.79,60.8,33977.0,49.3394,49.3556,49.315,49.3231,33977.0
2017-04-11 13:30:00,60.8,60.81,60.75,60.77,53059.0,49.3231,49.3313,49.2826,49.2988,53059.0
2017-04-11 13:35:00,60.78,60.81,60.76,60.78,40947.0,49.3069,49.3313,49.2907,49.3069,40947.0
2017-04-11 13:40:00,60.79,60.8,60.65,60.67,165169.0,49.315,49.3231,49.2015,49.2177,165169.0
2017-04-11 13:45:00,60.66,60.69,60.61,60.61,52722.0,49.2096,49.2339,49.169,49.169,52722.0
2017-04-11 13:50:00,60.62,60.66,60.61,60.64,38530.0,49.1771,49.2096,49.169,49.1934,38530.0
2017-04-11 13:55:00,60.64,60.7,60.59,60.7,107058.0,49.1934,49.242,49.1528,49.242,107058.0
2017-04-11 14:00:00,60.7,60.73,60.65,60.65,67241.0,49.242,49.2664,49.2015,49.2015,67241.0
2017-04-11 14:05:00,60.66,60.69,60.65,60.69,72431.0,49.2096,49.2339,49.2015,49.2339,72431.0
2017-04-11 14:10:00,60.69,60.7,60.56,60.64,128257.0,49.2339,49.242,49.1285,49.1934,128257.0
2017-04-11 14:15:00,60.64,60.68,60.63,60.63,62565.0,49.1934,49.2258,49.1852,49.1852,62565.0
2017-04-11 14:20:00,60.63,60.66,60.62,60.66,37599.0,49.1852,49.2096,49.1771,49.2096,37599.0
2017-04-11 14:25:00,60.66,60.72,60.64,60.72,68356.0,49.2096,49.2583,49.1934,49.2583,68356.0
2017-04-11 14:30:00,60.72,60.76,60.71,60.74,53471.0,49.2583,49.2907,49.2501,49.2745,53471.0
2017-04-11 14:35:00,60.74,60.77,60.72,60.77,44937.0,49.2745,49.2988,49.2583,49.2988,44937.0
2017-04-11 14:40:00,60.77,60.78,60.68,60.69,52714.0,49.2988,49.3069,49.2258,49.2339,52714.0
2017-04-11 14:45:00,60.69,60.76,60.69,60.76,47078.0,49.2339,49.2907,49.2339,49.2907,47078.0
2017-04-11 14:50:00,60.76,60.8,60.72,60.8,54692.0,49.2907,49.3231,49.2583,49.3231,54692.0
2017-04-11 14:55:00,60.8,60.82,60.73,60.75,56585.0,49.3231,49.3394,49.2664,49.2826,56585.0
2017-04-11 15:00:00,60.76,60.77,60.72,60.76,56037.0,49.2907,49.2988,49.2583,49.2907,56037.0
2017-04-11 15:05:00,60.75,60.77,60.67,60.7,67958.0,49.2826,49.2988,49.2177,49.242,67958.0
2017-04-11 15:10:00,60.7,60.74,60.67,60.68,83393.0,49.242,49.2745,49.2177,49.2258,83393.0
2017-04-11 15:15:00,60.68,60.69,60.61,60.65,73935.0,49.2258,49.2339,49.169,49.2015,73935.0
2017-04-11 15:20:00,60.64,60.71,60.64,60.7,82024.0,49.1934,49.2501,49.1934,49.242,82024.0
2017-04-11 15:25:00,60.7,60.73,60.69,60.7,82113.0,49.242,49.2664,49.2339,49.242,82113.0
2017-04-11 15:30:00,60.69,60.77,60.68,60.75,80020.0,49.2339,49.2988,49.2258,49.2826,80020.0
2017-04-11 15:35:00,60.75,60.82,60.73,60.8,98439.0,49.2826,49.3394,49.2664,49.3231,98439.0
2017-04-11 15:40:00,60.81,60.81,60.72,60.73,142438.0,49.3313,49.3313,49.2583,49.2664,142438.0
2017-04-11 15:45:00,60.74,60.77,60.73,60.73,146765.0,49.2745,49.2988,49.2664,49.2664,146765.0
2017-04-11 15:50:00,60.73,60.74,60.7,60.73,208835.0,49.2664,49.2745,49.242,49.2664,208835.0
2017-04-11 15:55:00,60.73,60.8,60.72,60.79,302447.0,49.2664,49.3231,49.2583,49.315,302447.0
2017-04-12 09:30:00,60.19,60.26,59.86,60.05,375450.0,48.8283,48.8851,48.5606,48.7147,375450.0
2017-04-12 09:35:00,60.05,60.17,59.94,60.15,196549.0,48.7147,48.8121,48.6255,48.7958,196549.0
2017-04-12 09:40:00,60.16,60.41,60.15,60.39,151306.0,48.804,49.0068,48.7958,48.9905,151306.0
2017-04-12 09:45:00,60.39,60.46,60.32,60.39,96211.0,48.9905,49.0473,48.9338,48.9905,96211.0
2017-04-12 09:50:00,60.4,60.42,60.3,60.35,128178.0,48.9987,49.0149,48.9175,48.9581,128178.0
2017-04-12 09:55:00,60.35,60.35,60.18,60.19,94495.0,48.9581,48.9581,48.8202,48.8283,94495.0
2017-04-12 10:00:00,60.18,60.22,60.13,60.18,66999.0,48.8202,48.8526,48.7796,48.8202,66999.0
2017-04-12 10:05:00,60.18,60.28,60.17,60.23,72386.0,48.8202,48.9013,48.8121,48.8607,72386.0
2017-04-12 10:10:00,60.23,60.25,60.11,60.19,78177.0,48.8607,48.877,48.7634,48.8283,78177.0
2017-04-12 10:15:00,60.19,60.24,60.11,60.13,127292.0,48.8283,48.8689,48.7634,48.7796,127292.0
2017-04-12 10:20:00,60.13,60.14,60.01,60.03,102647.0,48.7796,48.7877,48.6823,48.6985,102647.0
2017-04-12 10:25:00,60.03,60.05,59.92,59.99,132536.0,48.6985,48.7147,48.6093,48.666,132536.0
2017-04-12 10:30:00,59.99,60.06,59.96,60.01,115811.0,48.666,48.7228,48.6417,48.6823,115811.0
2017-04-12 10:35:00,60.0,60.03,59.9,59.98,142137.0,48.6742,48.6985,48.593,48.6579,142137.0
2017-04-12 10:40:00,59.99,60.0,59.81,59.81,309428.0,48.666,48.6742,48.52,48.52,309428.0
2017-04-12 10:45:00,59.82,59.89,59.77,59.81,115967.0,48.5281,48.5849,48.4876,48.52,115967.0
2017-04-12 10:50:00,59.82,59.92,59.73,59.92,169592.0,48.5281,48.6093,48.4551,48.6093,169592.0
2017-04-12 10:55:00,59.91,59.96,59.9,59.93,58499.0,48.6011,48.6417,48.593,48.6174,58499.0
2017-04-12 11:00:00,59.93,59.98,59.86,59.94,81723.0,48.6174,48.6579,48.5606,48.6255,81723.0
2017-04-12 11:05:00,59.95,60.09,59.94,60.08,68593.0,48.6336,48.7472,48.6255,48.7391,68593.0
2017-04-12 11:10:00,60.09,60.11,60.01,60.1,107893.0,48.7472,48.7634,48.6823,48.7553,107893.0
2017-04-12 11:15:00,60.1,60.17,60.09,60.15,40528.0,48.7553,48.8121,48.7472,48.7958,40528.0
2017-04-12 11:20:00,60.14,60.19,60.06,60.08,58843.0,48.7877,48.8283,48.7228,48.7391,58843.0
2017-04-12 11:25:00,60.09,60.12,60.02,60.03,55491.0,48.7472,48.7715,48.6904,48.6985,55491.0
2017-04-12 11:30:00,60.03,60.06,59.98,59.98,52218.0,48.6985,48.7228,48.6579,48.6579,52218.0
2017-04-12 11:35:00,59.98,59.99,59.85,59.87,69639.0,48.6579,48.666,48.5525,48.5687,69639.0
2017-04-12 11:40:00,59.87,59.91,59.87,59.89,51681.0,48.5687,48.6011,48.5687,48.5849,51681.0
2017-04-12 11:45:00,59.89,59.91,59.85,59.88,66939.0,48.5849,48.6011,48.5525,48.5768,66939.0
2017-04-12 11:50:00,59.88,59.88,59.79,59.82,77376.0,48.5768,48.5768,48.5038,48.5281,77376.0
2017-04-12 11:55:00,59.82,59.91,59.79,59.88,87430.0,48.5281,48.6011,48.5038,48.5768,87430.0
2017-04-12 12:00:00,59.88,59.94,59.86,59.91,102078.0,48.5768,48.6255,48.5606,48.6011,102078.0
2017-04-12 12:05:00,59.92,59.96,59.91,59.95,41965.0,48.6093,48.6417,48.6011,48.6336,41965.0
2017-04-12 12:10:00,59.96,60.1,59.95,60.1,70047.0,48.6417,48.7553,48.6336,48.7553,70047.0
2017-04-12 12:15:00,60.1,60.1,60.05,60.06,44894.0,48.7553,48.7553,48.7147,48.7228,44894.0
2017-04-12 12:20:00,60.06,60.08,60.03,60.05,49262.0,48.7228,48.7391,48.6985,48.7147,49262.0
2017-04-12 12:25:00,60.05,60.09,60.03,60.04,64070.0,48.7147,48.7472,48.6985,48.7066,64070.0
2017-04-12 12:30:00,60.04,60.07,60.0,60.06,33573.0,48.7066,48.7309,48.6742,48.7228,33573.0
2017-04-12 12:35:00,60.05,60.13,60.05,60.1,87990.0,48.7147,48.7796,48.7147,48.7553,87990.0
2017-04-12 12:40:00,60.1,60.2,60.09,60.19,106234.0,48.7553,48.8364,48.7472,48.8283,106234.0
2017-04-12 12:45:00,60.19,60.21,60.14,60.15,146847.0,48.8283,48.8445,48.7877,48.7958,146847.0
2017-04-12 12:50:00,60.14,60.14,60.05,60.05,60160.0,48.7877,48.7877,48.7147,48.7147,60160.0
2017-04-12 12:55:00,60.05,60.14,60.04,60.11,47735.0,48.7147,48.7877,48.7066,48.7634,47735.0
2017-04-12 13:00:00,60.11,60.19,60.1,60.16,50953.0,48.7634,48.8283,48.7553,48.804,50953.0
2017-04-12 13:05:00,60.16,60.25,60.12,60.23,77620.0,48.804,48.877,48.7715,48.8607,77620.0
2017-04-12 13:10:00,60.22,60.31,60.22,60.22,45133.0,48.8526,48.9256,48.8526,48.8526,45133.0
2017-04-12 13:15:00,60.22,60.33,60.21,60.32,51428.0,48.8526,48.9419,48.8445,48.9338,51428.0
2017-04-12 13:20:00,60.31,60.32,60.29,60.32,54350.0,48.9256,48.9338,48.9094,48.9338,54350.0
2017-04-12 13:25:00,60.32,60.33,60.2,60.21,82309.0,48.9338,48.9419,48.8364,48.8445,82309.0
2017-04-12 13:30:00,60.2,60.27,60.17,60.27,48462.0,48.8364,48.8932,48.8121,48.8932,48462.0
2017-04-12 13:35:00,60.27,60.35,60.23,60.35,60283.0,48.8932,48.9581,48.8607,48.9581,60283.0
2017-04-12 13:40:00,60.34,60.37,60.29,60.32,59219.0,48.95,48.9743,48.9094,48.9338,59219.0
2017-04-12 13:45:00,60.32,60.34,60.24,60.26,152823.0,48.9338,48.95,48.8689,48.8851,152823.0
2017-04-12 13:50:00,60.25,60.29,60.2,60.21,91713.0,48.877,48.9094,48.8364,48.8445,91713.0
2017-04-12 13:55:00,60.22,60.31,60.17,60.31,38630.0,48.8526,48.9256,48.8121,48.9256,38630.0
2017-04-12 14:00:00,60.3,60.3,60.23,60.24,28862.0,48.9175,48.9175,48.8607,48.8689,28862.0
2017-04-12 14:05:00,60.23,60.27,60.17,60.22,71373.0,48.8607,48.8932,48.8121,48.8526,71373.0
2017-04-12 14:10:00,60.21,60.25,60.2,60.22,53936.0,48.8445,48.877,48.8364,48.8526,53936.0
2017-04-12 14:15:00,60.21,60.28,60.19,60.27,25789.0,48.8445,48.9013,48.8283,48.8932,25789.0
2017-04-12 14:20:00,60.26,60.32,60.24,60.32,32653.0,48.8851,48.9338,48.8689,48.9338,32653.0
2017-04-12 14:25:00,60.31,60.37,60.29,60.35,57688.0,48.9256,48.9743,48.9094,48.9581,57688.0
2017-04-12 14:30:00,60.35,60.38,60.32,60.38,45771.0,48.9581,48.9824,48.9338,48.9824,45771.0
2017-04-12 14:35:00,60.37,60.38,60.34,60.34,42267.0,48.9743,48.9824,48.95,48.95,42267.0
2017-04-12 14:40:00,60.33,60.33,60.26,60.27,42526.0,48.9419,48.9419,48.8851,48.8932,42526.0
2017-04-12 14:45:00,60.26,60.28,60.25,60.26,36398.0,48.8851,48.9013,48.877,48.8851,36398.0
2017-04-12 14:50:00,60.26,60.27,60.2,60.26,56144.0,48.8851,48.8932,48.8364,48.8851,56144.0
2017-04-12 14:55:00,60.27,60.29,60.22,60.27,59075.0,48.8932,48.9094,48.8526,48.8932,59075.0
2017-04-12 15:00:00,60.27,60.29,60.25,60.25,60197.0,48.8932,48.9094,48.877,48.877,60197.0
2017-04-12 15:05:00,60.25,60.26,60.19,60.21,62057.0,48.877,48.8851,48.8283,48.8445,62057.0
2017-04-12 15:10:00,60.21,60.27,60.18,60.2,64075.0,48.8445,48.8932,48.8202,48.8364,64075.0
2017-04-12 15:15:00,60.21,60.23,60.1,60.13,93188.0,48.8445,48.8607,48.7553,48.7796,93188.0
2017-04-12 15:20:00,60.12,60.27,60.12,60.22,88331.0,48.7715,48.8932,48.7715,48.8526,88331.0
2017-04-12 15:25:00,60.22,60.23,60.16,60.21,45536.0,48.8526,48.8607,48.804,48.8445,45536.0
2017-04-12 15:30:00,60.21,60.31,60.21,60.31,89258.0,48.8445,48.9256,48.8445,48.9256,89258.0
2017-04-12 15:35:00,60.31,60.31,60.22,60.26,65256.0,48.9256,48.9256,48.8526,48.8851,65256.0
2017-04-12 15:40:00,60.26,60.3,60.15,60.17,103050.0,48.8851,48.9175,48.7958,48.8121,103050.0
2017-04-12 15:45:00,60.17,60.18,60.12,60.13,97902.0,48.8121,48.8202,48.7715,48.7796,97902.0
2017-04-12 15:50:00,60.13,60.17,60.1,60.12,159177.0,48.7796,48.8121,48.7553,48.7715,159177.0
2017-04-12 15:55:00,60.12,60.24,60.11,60.18,289417.0,48.7715,48.8689,48.7634,48.8202,289417.0
2017-04-13 09:30:00,59.99,60.1,59.85,59.98,60443.0,48.666,48.7553,48.5525,48.6579,60443.0
2017-04-13 09:35:00,59.95,60.07,59.93,60.05,27432.0,48.6336,48.7309,48.6174,48.7147,27432.0
2017-04-13 09:40:00,60.08,60.16,60.03,60.14,34801.0,48.7391,48.804,48.6985,48.7877,34801.0
2017-04-13 09:45:00,60.12,60.2,60.09,60.14,55320.0,48.7715,48.8364,48.7472,48.7877,55320.0
2017-04-13 09:50:00,60.14,60.23,60.1,60.16,38907.0,48.7877,48.8607,48.7553,48.804,38907.0
2017-04-13 09:55:00,60.16,60.26,60.1,60.11,29488.0,48.804,48.8851,48.7553,48.7634,29488.0
2017-04-13 10:00:00,60.12,60.29,60.11,60.25,26469.0,48.7715,48.9094,48.7634,48.877,26469.0
2017-04-13 10:05:00,60.25,60.3,60.24,60.28,39760.0,48.877,48.9175,48.8689,48.9013,39760.0
2017-04-13 10:10:00,60.28,60.28,60.19,60.19,163076.0,48.9013,48.9013,48.8283,48.8283,163076.0
2017-04-13 10:15:00,60.17,60.17,60.01,60.04,66231.0,48.8121,48.8121,48.6823,48.7066,66231.0
2017-04-13 10:20:00,60.04,60.06,59.92,59.99,115641.0,48.7066,48.7228,48.6093,48.666,115641.0
2017-04-13 10:25:00,60.0,60.0,59.88,59.88,95153.0,48.6742,48.6742,48.5768,48.5768,95153.0
2017-04-13 10:30:00,59.89,59.94,59.88,59.93,71742.0,48.5849,48.6255,48.5768,48.6174,71742.0
2017-04-13 10:35:00,59.92,59.93,59.87,59.92,84068.0,48.6093,48.6174,48.5687,48.6093,84068.0
2017-04-13 10:40:00,59.93,59.98,59.92,59.98,76495.0,48.6174,48.6579,48.6093,48.6579,76495.0
2017-04-13 10:45:00,59.98,59.99,59.88,59.9,41372.0,48.6579,48.666,48.5768,48.593,41372.0
2017-04-13 10:50:00,59.89,59.95,59.89,59.92,53959.0,48.5849,48.6336,48.5849,48.6093,53959.0
2017-04-13 10:55:00,59.92,59.93,59.89,59.9,126139.0,48.6093,48.6174,48.5849,48.593,126139.0
2017-04-13 11:00:00,59.91,59.98,59.9,59.96,91997.0,48.6011,48.6579,48.593,48.6417,91997.0
2017-04-13 11:05:00,59.96,59.97,59.88,59.89,82953.0,48.6417,48.6498,48.5768,48.5849,82953.0
2017-04-13 11:10:00,59.89,59.91,59.88,59.9,215649.0,48.5849,48.6011,48.5768,48.593,215649.0
2017-04-13 11:15:00,59.9,59.92,59.81,59.81,114135.0,48.593,48.6093,48.52,48.52,114135.0
2017-04-13 11:20:00,59.81,59.86,59.8,59.8,48000.0,48.52,48.5606,48.5119,48.5119,48000.0
2017-04-13 11:25:00,59.81,59.93,59.79,59.91,93684.0,48.52,48.6174,48.5038,48.6011,93684.0
2017-04-13 11:30:00,59.91,59.93,59.89,59.92,59939.0,48.6011,48.6174,48.5849,48.6093,59939.0
2017-04-13 11:35:00,59.92,59.92,59.89,59.9,52131.0,48.6093,48.6093,48.5849,48.593,52131.0
2017-04-13 11:40:00,59.91,59.93,59.9,59.92,45224.0,48.6011,48.6174,48.593,48.6093,45224.0
2017-04-13 11:45:00,59.92,60.01,59.92,59.98,86201.0,48.6093,48.6823,48.6093,48.6579,86201.0
2017-04-13 11:50:00,59.99,60.03,59.99,60.01,64700.0,48.666,48.6985,48.666,48.6823,64700.0
2017-04-13 11:55:00,60.02,60.02,59.96,59.98,42618.0,48.6904,48.6904,48.6417,48.6579,42618.0
2017-04-13 12:00:00,59.98,59.98,59.91,59.93,41868.0,48.6579,48.6579,48.6011,48.6174,41868.0
2017-04-13 12:05:00,59.93,59.95,59.86,59.9,53664.0,48.6174,48.6336,48.5606,48.593,53664.0
2017-04-13 12:10:00,59.9,59.93,59.85,59.93,42611.0,48.593,48.6174,48.5525,48.6174,42611.0
2017-04-13 12:15:00,59.93,59.93,59.84,59.86,54181.0,48.6174,48.6174,48.5444,48.5606,54181.0
2017-04-13 12:20:00,59.85,59.86,59.82,59.83,22673.0,48.5525,48.5606,48.5281,48.5363,22673.0
2017-04-13 12:25:00,59.83,59.88,59.82,59.86,21116.0,48.5363,48.5768,48.5281,48.5606,21116.0
2017-04-13 12:30:00,59.86,59.92,59.86,59.88,33422.0,48.5606,48.6093,48.5606,48.5768,33422.0
2017-04-13 12:35:00,59.88,59.9,59.83,59.85,50110.0,48.5768,48.593,48.5363,48.5525,50110.0
2017-04-13 12:40:00,59.86,59.87,59.77,59.81,49219.0,48.5606,48.5687,48.4876,48.52,49219.0
2017-04-13 12:45:00,59.8,59.8,59.71,59.71,43029.0,48.5119,48.5119,48.4389,48.4389,43029.0
2017-04-13 12:50:00,59.72,59.77,59.71,59.75,47468.0,48.447,48.4876,48.4389,48.4714,47468.0
2017-04-13 12:55:00,59.75,59.77,59.73,59.76,52432.0,48.4714,48.4876,48.4551,48.4795,52432.0
2017-04-13 13:00:00,59.76,59.76,59.65,59.65,49288.0,48.4795,48.4795,48.3902,48.3902,49288.0
2017-04-13 13:05:00,59.65,59.65,59.55,59.57,92514.0,48.3902,48.3902,48.3091,48.3253,92514.0
2017-04-13 13:10:00,59.58,59.65,59.56,59.6,67333.0,48.3334,48.3902,48.3172,48.3497,67333.0
2017-04-13 13:15:00,59.61,59.65,59.6,59.62,45903.0,48.3578,48.3902,48.3497,48.3659,45903.0
2017-04-13 13:20:00,59.62,59.63,59.56,59.59,49576.0,48.3659,48.374,48.3172,48.3416,49576.0
2017-04-13 13:25:00,59.59,59.64,59.58,59.64,57073.0,48.3416,48.3821,48.3334,48.3821,57073.0
2017-04-13 13:30:00,59.64,59.66,59.62,59.65,86158.0,48.3821,48.3983,48.3659,48.3902,86158.0
2017-04-13 13:35:00,59.65,59.66,59.63,59.64,26954.0,48.3902,48.3983,48.374,48.3821,26954.0
2017-04-13 13:40:00,59.64,59.65,59.55,59.56,52716.0,48.3821,48.3902,48.3091,48.3172,52716.0
2017-04-13 13:45:00,59.57,59.57,59.5,59.53,61687.0,48.3253,48.3253,48.2685,48.2929,61687.0
2017-04-13 13:50:00,59.54,59.59,59.53,59.55,43427.0,48.301,48.3416,48.2929,48.3091,43427.0
2017-04-13 13:55:00,59.55,59.56,59.54,59.55,27724.0,48.3091,48.3172,48.301,48.3091,27724.0
2017-04-13 14:00:00,59.56,59.6,59.54,59.6,65028.0,48.3172,48.3497,48.301,48.3497,65028.0
2017-04-13 14:05:00,59.6,59.74,59.59,59.73,98191.0,48.3497,48.4632,48.3416,48.4551,98191.0
2017-04-13 14:10:00,59.74,59.78,59.69,59.75,38926.0,48.4632,48.4957,48.4227,48.4714,38926.0
2017-04-13 14:15:00,59.75,59.75,59.71,59.73,44351.0,48.4714,48.4714,48.4389,48.4551,44351.0
2017-04-13 14:20:00,59.73,59.78,59.67,59.69,63672.0,48.4551,48.4957,48.4065,48.4227,63672.0
2017-04-13 14:25:00,59.69,59.77,59.69,59.76,38415.0,48.4227,48.4876,48.4227,48.4795,38415.0
2017-04-13 14:30:00,59.77,59.81,59.75,59.79,34687.0,48.4876,48.52,48.4714,48.5038,34687.0
2017-04-13 14:35:00,59.79,59.79,59.73,59.74,74803.0,48.5038,48.5038,48.4551,48.4632,74803.0
2017-04-13 14:40:00,59.75,59.8,59.75,59.78,59198.0,48.4714,48.5119,48.4714,48.4957,59198.0
2017-04-13 14:45:00,59.77,59.77,59.76,59.77,16738.0,48.4876,48.4876,48.4795,48.4876,16738.0
2017-04-13 14:50:00,59.76,59.76,59.7,59.75,38085.0,48.4795,48.4795,48.4308,48.4714,38085.0
2017-04-13 14:55:00,59.75,59.81,59.73,59.8,54386.0,48.4714,48.52,48.4551,48.5119,54386.0
2017-04-13 15:00:00,59.8,59.84,59.8,59.83,32193.0,48.5119,48.5444,48.5119,48.5363,32193.0
2017-04-13 15:05:00,59.83,59.83,59.78,59.78,23924.0,48.5363,48.5363,48.4957,48.4957,23924.0
2017-04-13 15:10:00,59.77,59.78,59.69,59.7,76618.0,48.4876,48.4957,48.4227,48.4308,76618.0
2017-04-13 15:15:00,59.69,59.7,59.64,59.67,87607.0,48.4227,48.4308,48.3821,48.4065,87607.0
2017-04-13 15:20:00,59.67,59.69,59.66,59.68,73910.0,48.4065,48.4227,48.3983,48.4146,73910.0
2017-04-13 15:25:00,59.68,59.69,59.64,59.64,68125.0,48.4146,48.4227,48.3821,48.3821,68125.0
2017-04-13 15:30:00,59.63,59.69,59.62,59.65,71034.0,48.374,48.4227,48.3659,48.3902,71034.0
2017-04-13 15:35:00,59.64,59.66,59.61,59.63,71438.0,48.3821,48.3983,48.3578,48.374,71438.0
2017-04-13 15:40:00,59.63,59.66,59.6,59.65,95279.0,48.374,48.3983,48.3497,48.3902,95279.0
2017-04-13 15:45:00,59.65,59.79,59.63,59.78,164059.0,48.3902,48.5038,48.374,48.4957,164059.0
2017-04-13 15:50:00,59.77,59.78,59.65,59.65,102359.0,48.4876,48.4957,48.3902,48.3902,102359.0
2017-04-13 15:55:00,59.65,59.66,59.55,59.55,236647.0,48.3902,48.3983,48.3091,48.3091,236647.0
2017-04-17 09:30:00,59.61,59.79,59.57,59.58,121367.0,48.3578,48.5038,48.3253,48.3334,121367.0
2017-04-17 09:35:00,59.6,59.65,59.53,59.54,40133.0,48.3497,48.3902,48.2929,48.301,40133.0
2017-04-17 09:40:00,59.52,59.53,59.43,59.49,57554.0,48.2848,48.2929,48.2118,48.2604,57554.0
2017-04-17 09:45:00,59.49,59.52,59.44,59.45,82084.0,48.2604,48.2848,48.2199,48.228,82084.0
2017-04-17 09:50:00,59.45,59.55,59.43,59.54,81409.0,48.228,48.3091,48.2118,48.301,81409.0
2017-04-17 09:55:00,59.54,59.56,59.48,59.5,52670.0,48.301,48.3172,48.2523,48.2685,52670.0
2017-04-17 10:00:00,59.49,59.52,59.46,59.52,46575.0,48.2604,48.2848,48.2361,48.2848,46575.0
2017-04-17 10:05:00,59.53,59.59,59.51,59.59,20776.0,48.2929,48.3416,48.2767,48.3416,20776.0
2017-04-17 10:10:00,59.58,59.59,59.5,59.51,32692.0,48.3334,48.3416,48.2685,48.2767,32692.0
2017-04-17 10:15:00,59.5,59.58,59.5,59.57,41673.0,48.2685,48.3334,48.2685,48.3253,41673.0
2017-04-17 10:20:00,59.58,59.62,59.55,59.61,46606.0,48.3334,48.3659,48.3091,48.3578,46606.0
2017-04-17 10:25:00,59.62,59.62,59.56,59.57,27172.0,48.3659,48.3659,48.3172,48.3253,27172.0
2017-04-17 10:30:00,59.57,59.6,59.54,59.56,35191.0,48.3253,48.3497,48.301,48.3172,35191.0
2017-04-17 10:35:00,59.56,59.57,59.45,59.48,215609.0,48.3172,48.3253,48.228,48.2523,215609.0
2017-04-17 10:40:00,59.48,59.49,59.37,59.38,99338.0,48.2523,48.2604,48.1631,48.1712,99338.0
2017-04-17 10:45:00,59.38,59.47,59.37,59.42,39802.0,48.1712,48.2442,48.1631,48.2036,39802.0
2017-04-17 10:50:00,59.42,59.44,59.4,59.43,40757.0,48.2036,48.2199,48.1874,48.2118,40757.0
2017-04-17 10:55:00,59.43,59.49,59.43,59.48,24158.0,48.2118,48.2604,48.2118,48.2523,24158.0
2017-04-17 11:00:00,59.49,59.51,59.45,59.47,55544.0,48.2604,48.2767,48.228,48.2442,55544.0
2017-04-17 11:05:00,59.47,59.51,59.43,59.46,69508.0,48.2442,48.2767,48.2118,48.2361,69508.0
2017-04-17 11:10:00,59.46,59.51,59.46,59.47,36133.0,48.2361,48.2767,48.2361,48.2442,36133.0
2017-04-17 11:15:00,59.48,59.5,59.43,59.48,46624.0,48.2523,48.2685,48.2118,48.2523,46624.0
2017-04-17 11:20:00,59.49,59.52,59.48,59.51,92039.0,48.2604,48.2848,48.2523,48.2767,92039.0
2017-04-17 11:25:00,59.51,59.57,59.5,59.57,26249.0,48.2767,48.3253,48.2685,48.3253,26249.0
2017-04-17 11:30:00,59.58,59.64,59.51,59.58,150391.0,48.3334,48.3821,48.2767,48.3334,150391.0
2017-04-17 11:35:00,59.58,59.71,59.58,59.64,80680.0,48.3334,48.4389,48.3334,48.3821,80680.0
2017-04-17 11:40:00,59.65,59.66,59.55,59.55,70147.0,48.3902,48.3983,48.3091,48.3091,70147.0
2017-04-17 11:45:00,59.56,59.58,59.49,59.52,56529.0,48.3172,48.3334,48.2604,48.2848,56529.0
2017-04-17 11:50:00,59.52,59.55,59.49,59.5,27240.0,48.2848,48.3091,48.2604,48.2685,27240.0
2017-04-17 11:55:00,59.5,59.51,59.47,59.48,40805.0,48.2685,48.2767,48.2442,48.2523,40805.0
2017-04-17 12:00:00,59.48,59.56,59.48,59.54,28911.0,48.2523,48.3172,48.2523,48.301,28911.0
2017-04-17 12:05:00,59.53,59.59,59.52,59.59,27010.0,48.2929,48.3416,48.2848,48.3416,27010.0
2017-04-17 12:10:00,59.59,59.6,59.56,59.56,23333.0,48.3416,48.3497,48.3172,48.3172,23333.0
2017-04-17 12:15:00,59.57,59.58,59.56,59.56,18983.0,48.3253,48.3334,48.3172,48.3172,18983.0
2017-04-17 12:20:00,59.57,59.61,59.56,59.61,20996.0,48.3253,48.3578,48.3172,48.3578,20996.0
2017-04-17 12:25:00,59.61,59.62,59.57,59.57,68269.0,48.3578,48.3659,48.3253,48.3253,68269.0
2017-04-17 12:30:00,59.57,59.57,59.53,59.54,22119.0,48.3253,48.3253,48.2929,48.301,22119.0
2017-04-17 12:35:00,59.53,59.54,59.51,59.54,24300.0,48.2929,48.301,48.2767,48.301,24300.0
2017-04-17 12:40:00,59.54,59.56,59.53,59.56,25936.0,48.301,48.3172,48.2929,48.3172,25936.0
2017-04-17 12:45:00,59.55,59.58,59.53,59.57,60867.0,48.3091,48.3334,48.2929,48.3253,60867.0
2017-04-17 12:50:00,59.57,59.6,59.55,59.6,63983.0,48.3253,48.3497,48.3091,48.3497,63983.0
2017-04-17 12:55:00,59.6,59.63,59.58,59.59,30310.0,48.3497,48.374,48.3334,48.3416,30310.0
2017-04-17 13:00:00,59.59,59.6,59.56,59.6,29649.0,48.3416,48.3497,48.3172,48.3497,29649.0
2017-04-17 13:05:00,59.6,59.62,59.58,59.59,48156.0,48.3497,48.3659,48.3334,48.3416,48156.0
2017-04-17 13:10:00,59.59,59.61,59.55,59.58,164580.0,48.3416,48.3578,48.3091,48.3334,164580.0
2017-04-17 13:15:00,59.57,59.59,59.53,59.55,38478.0,48.3253,48.3416,48.2929,48.3091,38478.0
2017-04-17 13:20:00,59.53,59.56,59.53,59.56,44803.0,48.2929,48.3172,48.2929,48.3172,44803.0
2017-04-17 13:25:00,59.55,59.57,59.52,59.55,38330.0,48.3091,48.3253,48.2848,48.3091,38330.0
2017-04-17 13:30:00,59.54,59.56,59.51,59.55,26270.0,48.301,48.3172,48.2767,48.3091,26270.0
2017-04-17 13:35:00,59.55,59.56,59.53,59.55,24087.0,48.3091,48.3172,48.2929,48.3091,24087.0
2017-04-17 13:40:00,59.55,59.57,59.52,59.55,37636.0,48.3091,48.3253,48.2848,48.3091,37636.0
2017-04-17 13:45:00,59.55,59.57,59.55,59.57,11700.0,48.3091,48.3253,48.3091,48.3253,11700.0
2017-04-17 13:50:00,59.56,59.58,59.55,59.56,22892.0,48.3172,48.3334,48.3091,48.3172,22892.0
2017-04-17 13:55:00,59.57,59.58,59.55,59.56,27535.0,48.3253,48.3334,48.3091,48.3172,27535.0
2017-04-17 14:00:00,59.57,59.61,59.56,59.6,34220.0,48.3253,48.3578,48.3172,48.3497,34220.0
2017-04-17 14:05:00,59.61,59.66,59.6,59.66,44798.0,48.3578,48.3983,48.3497,48.3983,44798.0
2017-04-17 14:10:00,59.66,59.69,59.66,59.67,43719.0,48.3983,48.4227,48.3983,48.4065,43719.0
2017-04-17 14:15:00,59.66,59.69,59.63,59.63,57044.0,48.3983,48.4227,48.374,48.374,57044.0
2017-04-17 14:20:00,59.63,59.66,59.63,59.64,21083.0,48.374,48.3983,48.374,48.3821,21083.0
2017-04-17 14:25:00,59.64,59.67,59.58,59.59,81036.0,48.3821,48.4065,48.3334,48.3416,81036.0
2017-04-17 14:30:00,59.6,59.65,59.59,59.65,56244.0,48.3497,48.3902,48.3416,48.3902,56244.0
2017-04-17 14:35:00,59.64,59.64,59.61,59.62,47648.0,48.3821,48.3821,48.3578,48.3659,47648.0
2017-04-17 14:40:00,59.63,59.66,59.62,59.64,34969.0,48.374,48.3983,48.3659,48.3821,34969.0
2017-04-17 14:45:00,59.65,59.69,59.65,59.68,89730.0,48.3902,48.4227,48.3902,48.4146,89730.0
2017-04-17 14:50:00,59.67,59.72,59.67,59.72,40040.0,48.4065,48.447,48.4065,48.447,40040.0
2017-04-17 14:55:00,59.71,59.72,59.68,59.72,34802.0,48.4389,48.447,48.4146,48.447,34802.0
2017-04-17 15:00:00,59.71,59.74,59.69,59.7,85425.0,48.4389,48.4632,48.4227,48.4308,85425.0
2017-04-17 15:05:00,59.7,59.71,59.68,59.71,24843.0,48.4308,48.4389,48.4146,48.4389,24843.0
2017-04-17 15:10:00,59.71,59.79,59.7,59.79,114957.0,48.4389,48.5038,48.4308,48.5038,114957.0
2017-04-17 15:15:00,59.79,59.9,59.78,59.9,133808.0,48.5038,48.593,48.4957,48.593,133808.0
2017-04-17 15:20:00,59.89,59.9,59.83,59.84,63319.0,48.5849,48.593,48.5363,48.5444,63319.0
2017-04-17 15:25:00,59.85,59.86,59.83,59.85,55339.0,48.5525,48.5606,48.5363,48.5525,55339.0
2017-04-17 15:30:00,59.84,59.91,59.84,59.9,111028.0,48.5444,48.6011,48.5444,48.593,111028.0
2017-04-17 15:35:00,59.9,59.95,59.89,59.94,89357.0,48.593,48.6336,48.5849,48.6255,89357.0
2017-04-17 15:40:00,59.95,59.96,59.91,59.94,117125.0,48.6336,48.6417,48.6011,48.6255,117125.0
2017-04-17 15:45:00,59.95,60.06,59.94,60.05,171892.0,48.6336,48.7228,48.6255,48.7147,171892.0
2017-04-17 15:50:00,60.05,60.06,59.95,59.98,117605.0,48.7147,48.7228,48.6336,48.6579,117605.0
2017-04-17 15:55:00,59.98,60.0,59.9,59.94,408151.0,48.6579,48.6742,48.593,48.6255,408151.0
2017-04-18 09:30:00,59.59,59.78,59.52,59.78,60887.0,48.3416,48.4957,48.2848,48.4957,60887.0
2017-04-18 09:35:00,59.78,59.86,59.73,59.83,64832.0,48.4957,48.5606,48.4551,48.5363,64832.0
2017-04-18 09:40:00,59.85,59.92,59.81,59.86,35216.0,48.5525,48.6093,48.52,48.5606,35216.0
2017-04-18 09:45:00,59.85,59.87,59.72,59.73,48887.0,48.5525,48.5687,48.447,48.4551,48887.0
2017-04-18 09:50:00,59.73,59.74,59.62,59.66,57677.0,48.4551,48.4632,48.3659,48.3983,57677.0
2017-04-18 09:55:00,59.66,59.8,59.65,59.79,38459.0,48.3983,48.5119,48.3902,48.5038,38459.0
2017-04-18 10:00:00,59.8,59.8,59.65,59.66,35033.0,48.5119,48.5119,48.3902,48.3983,35033.0
2017-04-18 10:05:00,59.67,59.67,59.6,59.6,53538.0,48.4065,48.4065,48.3497,48.3497,53538.0
2017-04-18 10:10:00,59.61,59.67,59.6,59.63,63196.0,48.3578,48.4065,48.3497,48.374,63196.0
2017-04-18 10:15:00,59.63,59.66,59.51,59.54,50959.0,48.374,48.3983,48.2767,48.301,50959.0
2017-04-18 10:20:00,59.55,59.63,59.53,59.61,38074.0,48.3091,48.374,48.2929,48.3578,38074.0
2017-04-18 10:25:00,59.62,59.68,59.6,59.61,42460.0,48.3659,48.4146,48.3497,48.3578,42460.0
2017-04-18 10:30:00,59.61,59.72,59.59,59.72,31511.0,48.3578,48.447,48.3416,48.447,31511.0
2017-04-18 10:35:00,59.72,59.73,59.67,59.68,21287.0,48.447,48.4551,48.4065,48.4146,21287.0
2017-04-18 10:40:00,59.67,59.71,59.65,59.7,27624.0,48.4065,48.4389,48.3902,48.4308,27624.0
2017-04-18 10:45:00,59.7,59.71,59.61,59.61,35172.0,48.4308,48.4389,48.3578,48.3578,35172.0
2017-04-18 10:50:00,59.61,59.62,59.56,59.57,47501.0,48.3578,48.3659,48.3172,48.3253,47501.0
2017-04-18 10:55:00,59.57,59.58,59.51,59.57,53282.0,48.3253,48.3334,48.2767,48.3253,53282.0
2017-04-18 11:00:00,59.57,59.59,59.46,59.5,42089.0,48.3253,48.3416,48.2361,48.2685,42089.0
2017-04-18 11:05:00,59.48,59.54,59.47,59.54,41273.0,48.2523,48.301,48.2442,48.301,41273.0
2017-04-18 11:10:00,59.54,59.58,59.53,59.56,42402.0,48.301,48.3334,48.2929,48.3172,42402.0
2017-04-18 11:15:00,59.56,59.57,59.53,59.55,39782.0,48.3172,48.3253,48.2929,48.3091,39782.0
2017-04-18 11:20:00,59.55,59.58,59.51,59.57,62565.0,48.3091,48.3334,48.2767,48.3253,62565.0
2017-04-18 11:25:00,59.57,59.65,59.54,59.63,60758.0,48.3253,48.3902,48.301,48.374,60758.0
2017-04-18 11:30:00,59.62,59.62,59.53,59.53,68581.0,48.3659,48.3659,48.2929,48.2929,68581.0
2017-04-18 11:35:00,59.52,59.52,59.45,59.47,57839.0,48.2848,48.2848,48.228,48.2442,57839.0
2017-04-18 11:40:00,59.47,59.47,59.41,59.41,36174.0,48.2442,48.2442,48.1955,48.1955,36174.0
2017-04-18 11:45:00,59.42,59.43,59.4,59.42,36011.0,48.2036,48.2118,48.1874,48.2036,36011.0
2017-04-18 11:50:00,59.43,59.45,59.38,59.42,29710.0,48.2118,48.228,48.1712,48.2036,29710.0
2017-04-18 11:55:00,59.42,59.43,59.34,59.37,46009.0,48.2036,48.2118,48.1387,48.1631,46009.0
2017-04-18 12:00:00,59.36,59.39,59.3,59.37,48235.0,48.155,48.1793,48.1063,48.1631,48235.0
2017-04-18 12:05:00,59.38,59.42,59.37,59.4,50857.0,48.1712,48.2036,48.1631,48.1874,50857.0
2017-04-18 12:10:00,59.41,59.43,59.38,59.43,43161.0,48.1955,48.2118,48.1712,48.2118,43161.0
2017-04-18 12:15:00,59.42,59.45,59.41,59.44,20600.0,48.2036,48.228,48.1955,48.2199,20600.0
2017-04-18 12:20:00,59.45,59.51,59.44,59.5,22331.0,48.228,48.2767,48.2199,48.2685,22331.0
2017-04-18 12:25:00,59.5,59.53,59.5,59.51,23001.0,48.2685,48.2929,48.2685,48.2767,23001.0
2017-04-18 12:30:00,59.5,59.53,59.48,59.48,30054.0,48.2685,48.2929,48.2523,48.2523,30054.0
2017-04-18 12:35:00,59.48,59.49,59.43,59.44,61208.0,48.2523,48.2604,48.2118,48.2199,61208.0
2017-04-18 12:40:00,59.44,59.47,59.41,59.44,48301.0,48.2199,48.2442,48.1955,48.2199,48301.0
2017-04-18 12:45:00,59.44,59.45,59.4,59.42,14825.0,48.2199,48.228,48.1874,48.2036,14825.0
2017-04-18 12:50:00,59.41,59.48,59.41,59.47,27126.0,48.1955,48.2523,48.1955,48.2442,27126.0
2017-04-18 12:55:00,59.47,59.51,59.46,59.48,44072.0,48.2442,48.2767,48.2361,48.2523,44072.0
2017-04-18 13:00:00,59.47,59.47,59.44,59.45,39618.0,48.2442,48.2442,48.2199,48.228,39618.0
2017-04-18 13:05:00,59.45,59.51,59.44,59.51,21953.0,48.228,48.2767,48.2199,48.2767,21953.0
2017-04-18 13:10:00,59.5,59.57,59.48,59.56,54956.0,48.2685,48.3253,48.2523,48.3172,54956.0
2017-04-18 13:15:00,59.57,59.57,59.53,59.54,66510.0,48.3253,48.3253,48.2929,48.301,66510.0
2017-04-18 13:20:00,59.54,59.59,59.53,59.58,22497.0,48.301,48.3416,48.2929,48.3334,22497.0
2017-04-18 13:25:00,59.58,59.62,59.56,59.62,32483.0,48.3334,48.3659,48.3172,48.3659,32483.0
2017-04-18 13:30:00,59.62,59.63,59.58,59.63,37795.0,48.3659,48.374,48.3334,48.374,37795.0
2017-04-18 13:35:00,59.63,59.65,59.59,59.61,16689.0,48.374,48.3902,48.3416,48.3578,16689.0
2017-04-18 13:40:00,59.61,59.67,59.6,59.66,30350.0,48.3578,48.4065,48.3497,48.3983,30350.0
2017-04-18 13:45:00,59.66,59.67,59.62,59.67,9980.0,48.3983,48.4065,48.3659,48.4065,9980.0
2017-04-18 13:50:00,59.66,59.67,59.64,59.65,11050.0,48.3983,48.4065,48.3821,48.3902,11050.0
2017-04-18 13:55:00,59.65,59.65,59.6,59.61,22214.0,48.3902,48.3902,48.3497,48.3578,22214.0
2017-04-18 14:00:00,59.61,59.7,59.6,59.67,45368.0,48.3578,48.4308,48.3497,48.4065,45368.0
2017-04-18 14:05:00,59.68,59.71,59.64,59.66,40636.0,48.4146,48.4389,48.3821,48.3983,40636.0
2017-04-18 14:10:00,59.66,59.67,59.64,59.64,260868.0,48.3983,48.4065,48.3821,48.3821,260868.0
2017-04-18 14:15:00,59.65,59.71,59.64,59.65,83815.0,48.3902,48.4389,48.3821,48.3902,83815.0
2017-04-18 14:20:00,59.66,59.66,59.58,59.59,44544.0,48.3983,48.3983,48.3334,48.3416,44544.0
2017-04-18 14:25:00,59.59,59.6,59.55,59.59,30789.0,48.3416,48.3497,48.3091,48.3416,30789.0
2017-04-18 14:30:00,59.59,59.6,59.52,59.56,39308.0,48.3416,48.3497,48.2848,48.3172,39308.0
2017-04-18 14:35:00,59.55,59.6,59.53,59.53,33875.0,48.3091,48.3497,48.2929,48.2929,33875.0
2017-04-18 14:40:00,59.54,59.55,59.44,59.44,62200.0,48.301,48.3091,48.2199,48.2199,62200.0
2017-04-18 14:45:00,59.44,59.51,59.43,59.51,49056.0,48.2199,48.2767,48.2118,48.2767,49056.0
2017-04-18 14:50:00,59.5,59.51,59.45,59.49,28680.0,48.2685,48.2767,48.228,48.2604,28680.0
2017-04-18 14:55:00,59.48,59.51,59.45,59.49,55215.0,48.2523,48.2767,48.228,48.2604,55215.0
2017-04-18 15:00:00,59.5,59.5,59.42,59.42,63871.0,48.2685,48.2685,48.2036,48.2036,63871.0
2017-04-18 15:05:00,59.43,59.5,59.42,59.49,41941.0,48.2118,48.2685,48.2036,48.2604,41941.0
2017-04-18 15:10:00,59.49,59.51,59.47,59.49,61061.0,48.2604,48.2767,48.2442,48.2604,61061.0
2017-04-18 15:15:00,59.49,59.55,59.47,59.55,80145.0,48.2604,48.3091,48.2442,48.3091,80145.0
2017-04-18 15:20:00,59.55,59.57,59.53,59.55,53363.0,48.3091,48.3253,48.2929,48.3091,53363.0
2017-04-18 15:25:00,59.55,59.56,59.53,59.53,118854.0,48.3091,48.3172,48.2929,48.2929,118854.0
2017-04-18 15:30:00,59.53,59.55,59.49,59.49,162232.0,48.2929,48.3091,48.2604,48.2604,162232.0
2017-04-18 15:35:00,59.49,59.56,59.49,59.55,87695.0,48.2604,48.3172,48.2604,48.3091,87695.0
2017-04-18 15:40:00,59.56,59.58,59.52,59.52,143636.0,48.3172,48.3334,48.2848,48.2848,143636.0
2017-04-18 15:45:00,59.53,59.6,59.49,59.57,190890.0,48.2929,48.3497,48.2604,48.3253,190890.0
2017-04-18 15:50:00,59.56,59.57,59.51,59.52,99461.0,48.3172,48.3253,48.2767,48.2848,99461.0
2017-04-18 15:55:00,59.52,59.56,59.49,59.5,256073.0,48.2848,48.3172,48.2604,48.2685,256073.0
2017-04-19 09:30:00,59.82,59.98,59.8,59.82,47135.0,48.5281,48.6579,48.5119,48.5281,47135.0
2017-04-19 09:35:00,59.86,59.86,59.63,59.65,50685.0,48.5606,48.5606,48.374,48.3902,50685.0
2017-04-19 09:40:00,59.66,59.66,59.56,59.64,59098.0,48.3983,48.3983,48.3172,48.3821,59098.0
2017-04-19 09:45:00,59.64,59.72,59.6,59.69,99355.0,48.3821,48.447,48.3497,48.4227,99355.0
2017-04-19 09:50:00,59.69,59.74,59.66,59.69,203964.0,48.4227,48.4632,48.3983,48.4227,203964.0
2017-04-19 09:55:00,59.7,59.71,59.67,59.67,42574.0,48.4308,48.4389,48.4065,48.4065,42574.0
2017-04-19 10:00:00,59.68,59.69,59.63,59.66,37354.0,48.4146,48.4227,48.374,48.3983,37354.0
2017-04-19 10:05:00,59.66,59.66,59.58,59.59,35365.0,48.3983,48.3983,48.3334,48.3416,35365.0
2017-04-19 10:10:00,59.6,59.69,59.59,59.64,38191.0,48.3497,48.4227,48.3416,48.3821,38191.0
2017-04-19 10:15:00,59.63,59.63,59.56,59.59,32630.0,48.374,48.374,48.3172,48.3416,32630.0
2017-04-19 10:20:00,59.58,59.59,59.48,59.5,79384.0,48.3334,48.3416,48.2523,48.2685,79384.0
2017-04-19 10:25:00,59.5,59.5,59.46,59.48,56920.0,48.2685,48.2685,48.2361,48.2523,56920.0
2017-04-19 10:30:00,59.49,59.49,59.4,59.45,49014.0,48.2604,48.2604,48.1874,48.228,49014.0
2017-04-19 10:35:00,59.45,59.55,59.42,59.48,83467.0,48.228,48.3091,48.2036,48.2523,83467.0
2017-04-19 10:40:00,59.48,59.48,59.43,59.44,43304.0,48.2523,48.2523,48.2118,48.2199,43304.0
2017-04-19 10:45:00,59.43,59.43,59.34,59.35,68293.0,48.2118,48.2118,48.1387,48.1469,68293.0
2017-04-19 10:50:00,59.35,59.45,59.34,59.38,61496.0,48.1469,48.228,48.1387,48.1712,61496.0
2017-04-19 10:55:00,59.39,59.4,59.37,59.37,70775.0,48.1793,48.1874,48.1631,48.1631,70775.0
2017-04-19 11:00:00,59.37,59.38,59.3,59.3,122489.0,48.1631,48.1712,48.1063,48.1063,122489.0
2017-04-19 11:05:00,59.31,59.31,59.26,59.26,66875.0,48.1144,48.1144,48.0738,48.0738,66875.0
2017-04-19 11:10:00,59.27,59.27,59.23,59.24,103513.0,48.082,48.082,48.0495,48.0576,103513.0
2017-04-19 11:15:00,59.24,59.28,59.21,59.27,206788.0,48.0576,48.0901,48.0333,48.082,206788.0
2017-04-19 11:20:00,59.28,59.31,59.26,59.3,61413.0,48.0901,48.1144,48.0738,48.1063,61413.0
2017-04-19 11:25:00,59.3,59.31,59.26,59.3,59050.0,48.1063,48.1144,48.0738,48.1063,59050.0
2017-04-19 11:30:00,59.3,59.3,59.24,59.28,33623.0,48.1063,48.1063,48.0576,48.0901,33623.0
2017-04-19 11:35:00,59.28,59.28,59.25,59.25,34870.0,48.0901,48.0901,48.0657,48.0657,34870.0
2017-04-19 11:40:00,59.26,59.31,59.25,59.29,40238.0,48.0738,48.1144,48.0657,48.0982,40238.0
2017-04-19 11:45:00,59.29,59.29,59.24,59.24,32786.0,48.0982,48.0982,48.0576,48.0576,32786.0
2017-04-19 11:50:00,59.25,59.27,59.23,59.26,107820.0,48.0657,48.082,48.0495,48.0738,107820.0
2017-04-19 11:55:00,59.25,59.26,59.21,59.21,53004.0,48.0657,48.0738,48.0333,48.0333,53004.0
2017-04-19 12:00:00,59.22,59.22,59.11,59.12,98273.0,48.0414,48.0414,47.9522,47.9603,98273.0
2017-04-19 12:05:00,59.11,59.13,59.07,59.09,85261.0,47.9522,47.9684,47.9197,47.9359,85261.0
2017-04-19 12:10:00,59.09,59.09,59.05,59.07,26703.0,47.9359,47.9359,47.9035,47.9197,26703.0
2017-04-19 12:15:00,59.07,59.1,59.05,59.05,44237.0,47.9197,47.944,47.9035,47.9035,44237.0
2017-04-19 12:20:00,59.05,59.11,59.05,59.11,26358.0,47.9035,47.9522,47.9035,47.9522,26358.0
2017-04-19 12:25:00,59.11,59.11,59.06,59.06,37819.0,47.9522,47.9522,47.9116,47.9116,37819.0
2017-04-19 12:30:00,59.06,59.12,59.06,59.12,25598.0,47.9116,47.9603,47.9116,47.9603,25598.0
2017-04-19 12:35:00,59.12,59.12,59.08,59.09,23584.0,47.9603,47.9603,47.9278,47.9359,23584.0
2017-04-19 12:40:00,59.09,59.12,59.07,59.07,32872.0,47.9359,47.9603,47.9197,47.9197,32872.0
2017-04-19 12:45:00,59.08,59.1,59.05,59.07,48989.0,47.9278,47.944,47.9035,47.9197,48989.0
2017-04-19 12:50:00,59.06,59.06,59.02,59.06,45608.0,47.9116,47.9116,47.8791,47.9116,45608.0
2017-04-19 12:55:00,59.06,59.12,59.05,59.09,75342.0,47.9116,47.9603,47.9035,47.9359,75342.0
2017-04-19 13:00:00,59.08,59.1,58.99,59.0,79179.0,47.9278,47.944,47.8548,47.8629,79179.0
2017-04-19 13:05:00,59.0,59.03,58.96,59.0,48758.0,47.8629,47.8873,47.8305,47.8629,48758.0
2017-04-19 13:10:00,59.01,59.01,58.95,58.95,40377.0,47.871,47.871,47.8224,47.8224,40377.0
2017-04-19 13:15:00,58.95,58.97,58.93,58.95,69026.0,47.8224,47.8386,47.8061,47.8224,69026.0
2017-04-19 13:20:00,58.95,58.98,58.94,58.95,95182.0,47.8224,47.8467,47.8143,47.8224,95182.0
2017-04-19 13:25:00,58.95,58.96,58.95,58.96,17524.0,47.8224,47.8305,47.8224,47.8305,17524.0
2017-04-19 13:30:00,58.96,58.96,58.93,58.94,43151.0,47.8305,47.8305,47.8061,47.8143,43151.0
2017-04-19 13:35:00,58.93,58.93,58.9,58.92,55933.0,47.8061,47.8061,47.7818,47.798,55933.0
2017-04-19 13:40:00,58.91,58.92,58.89,58.89,36634.0,47.7899,47.798,47.7737,47.7737,36634.0
2017-04-19 13:45:00,58.89,58.91,58.89,58.9,68865.0,47.7737,47.7899,47.7737,47.7818,68865.0
2017-04-19 13:50:00,58.91,58.91,58.88,58.89,38421.0,47.7899,47.7899,47.7656,47.7737,38421.0
2017-04-19 13:55:00,58.89,58.89,58.85,58.86,48846.0,47.7737,47.7737,47.7412,47.7494,48846.0
2017-04-19 14:00:00,58.86,58.88,58.85,58.86,35643.0,47.7494,47.7656,47.7412,47.7494,35643.0
2017-04-19 14:05:00,58.86,58.87,58.83,58.86,44734.0,47.7494,47.7575,47.725,47.7494,44734.0
2017-04-19 14:10:00,58.87,58.9,58.86,58.88,41379.0,47.7575,47.7818,47.7494,47.7656,41379.0
2017-04-19 14:15:00,58.87,58.87,58.83,58.85,68458.0,47.7575,47.7575,47.725,47.7412,68458.0
2017-04-19 14:20:00,58.85,58.85,58.82,58.82,43634.0,47.7412,47.7412,47.7169,47.7169,43634.0
2017-04-19 14:25:00,58.82,58.86,58.81,58.86,44204.0,47.7169,47.7494,47.7088,47.7494,44204.0
2017-04-19 14:30:00,58.86,58.86,58.84,58.85,48649.0,47.7494,47.7494,47.7331,47.7412,48649.0
2017-04-19 14:35:00,58.86,58.92,58.86,58.89,64523.0,47.7494,47.798,47.7494,47.7737,64523.0
2017-04-19 14:40:00,58.89,58.91,58.88,58.89,62171.0,47.7737,47.7899,47.7656,47.7737,62171.0
2017-04-19 14:45:00,58.9,58.9,58.81,58.82,60950.0,47.7818,47.7818,47.7088,47.7169,60950.0
2017-04-19 14:50:00,58.82,58.82,58.73,58.78,52152.0,47.7169,47.7169,47.6439,47.6845,52152.0
2017-04-19 14:55:00,58.78,58.8,58.75,58.75,28520.0,47.6845,47.7007,47.6601,47.6601,28520.0
2017-04-19 15:00:00,58.76,58.82,58.7,58.81,59312.0,47.6682,47.7169,47.6196,47.7088,59312.0
2017-04-19 15:05:00,58.81,58.82,58.77,58.81,50380.0,47.7088,47.7169,47.6763,47.7088,50380.0
2017-04-19 15:10:00,58.81,58.91,58.81,58.89,101908.0,47.7088,47.7899,47.7088,47.7737,101908.0
2017-04-19 15:15:00,58.89,58.92,58.86,58.92,44325.0,47.7737,47.798,47.7494,47.798,44325.0
2017-04-19 15:20:00,58.92,58.97,58.9,58.91,107588.0,47.798,47.8386,47.7818,47.7899,107588.0
2017-04-19 15:25:00,58.92,58.92,58.82,58.85,66815.0,47.798,47.798,47.7169,47.7412,66815.0
2017-04-19 15:30:00,58.84,58.85,58.78,58.82,100321.0,47.7331,47.7412,47.6845,47.7169,100321.0
2017-04-19 15:35:00,58.81,58.88,58.81,58.88,148576.0,47.7088,47.7656,47.7088,47.7656,148576.0
2017-04-19 15:40:00,58.87,58.9,58.82,58.86,167129.0,47.7575,47.7818,47.7169,47.7494,167129.0
2017-04-19 15:45:00,58.86,58.91,58.86,58.89,132534.0,47.7494,47.7899,47.7494,47.7737,132534.0
2017-04-19 15:50:00,58.88,58.92,58.87,58.91,133275.0,47.7656,47.798,47.7575,47.7899,133275.0
2017-04-19 15:55:00,58.91,59.0,58.91,58.97,389378.0,47.7899,47.8629,47.7899,47.8386,389378.0
2017-04-20 09:30:00,59.15,59.25,59.11,59.14,64809.0,47.9846,48.0657,47.9522,47.9765,64809.0
2017-04-20 09:35:00,59.14,59.14,59.01,59.01,34513.0,47.9765,47.9765,47.871,47.871,34513.0
2017-04-20 09:40:00,59.02,59.03,58.94,58.97,66398.0,47.8791,47.8873,47.8143,47.8386,66398.0
2017-04-20 09:45:00,58.97,59.05,58.93,59.01,89384.0,47.8386,47.9035,47.8061,47.871,89384.0
2017-04-20 09:50:00,59.01,59.09,58.98,59.0,46854.0,47.871,47.9359,47.8467,47.8629,46854.0
2017-04-20 09:55:00,58.99,59.05,58.99,59.02,27492.0,47.8548,47.9035,47.8548,47.8791,27492.0
2017-04-20 10:00:00,59.01,59.03,58.98,59.0,129554.0,47.871,47.8873,47.8467,47.8629,129554.0
2017-04-20 10:05:00,59.0,59.02,58.98,59.01,79801.0,47.8629,47.8791,47.8467,47.871,79801.0
2017-04-20 10:10:00,59.01,59.08,59.01,59.05,123971.0,47.871,47.9278,47.871,47.9035,123971.0
2017-04-20 10:15:00,59.06,59.07,59.03,59.05,57788.0,47.9116,47.9197,47.8873,47.9035,57788.0
2017-04-20 10:20:00,59.06,59.22,59.04,59.15,76959.0,47.9116,48.0414,47.8954,47.9846,76959.0
2017-04-20 10:25:00,59.14,59.14,59.07,59.09,55618.0,47.9765,47.9765,47.9197,47.9359,55618.0
2017-04-20 10:30:00,59.09,59.14,59.08,59.09,69490.0,47.9359,47.9765,47.9278,47.9359,69490.0
2017-04-20 10:35:00,59.09,59.11,59.07,59.07,39420.0,47.9359,47.9522,47.9197,47.9197,39420.0
2017-04-20 10:40:00,59.08,59.11,59.07,59.11,41275.0,47.9278,47.9522,47.9197,47.9522,41275.0
2017-04-20 10:45:00,59.11,59.12,59.09,59.11,37168.0,47.9522,47.9603,47.9359,47.9522,37168.0
2017-04-20 10:50:00,59.11,59.15,59.1,59.14,49752.0,47.9522,47.9846,47.944,47.9765,49752.0
2017-04-20 10:55:00,59.14,59.22,59.14,59.2,56755.0,47.9765,48.0414,47.9765,48.0252,56755.0
2017-04-20 11:00:00,59.2,59.2,59.09,59.1,31567.0,48.0252,48.0252,47.9359,47.944,31567.0
2017-04-20 11:05:00,59.1,59.13,59.09,59.13,35119.0,47.944,47.9684,47.9359,47.9684,35119.0
2017-04-20 11:10:00,59.12,59.13,59.06,59.07,33026.0,47.9603,47.9684,47.9116,47.9197,33026.0
2017-04-20 11:15:00,59.07,59.08,59.04,59.08,25991.0,47.9197,47.9278,47.8954,47.9278,25991.0
2017-04-20 11:20:00,59.07,59.13,59.05,59.12,17914.0,47.9197,47.9684,47.9035,47.9603,17914.0
2017-04-20 11:25:00,59.11,59.14,59.11,59.12,16969.0,47.9522,47.9765,47.9522,47.9603,16969.0
2017-04-20 11:30:00,59.11,59.14,59.1,59.12,16790.0,47.9522,47.9765,47.944,47.9603,16790.0
2017-04-20 11:35:00,59.12,59.18,59.11,59.16,31215.0,47.9603,48.0089,47.9522,47.9927,31215.0
2017-04-20 11:40:00,59.16,59.16,59.08,59.1,40907.0,47.9927,47.9927,47.9278,47.944,40907.0
2017-04-20 11:45:00,59.11,59.14,59.09,59.13,22901.0,47.9522,47.9765,47.9359,47.9684,22901.0
2017-04-20 11:50:00,59.13,59.16,59.1,59.16,32524.0,47.9684,47.9927,47.944,47.9927,32524.0
2017-04-20 11:55:00,59.17,59.2,59.14,59.2,39457.0,48.0008,48.0252,47.9765,48.0252,39457.0
2017-04-20 12:00:00,59.2,59.21,59.15,59.17,37005.0,48.0252,48.0333,47.9846,48.0008,37005.0
2017-04-20 12:05:00,59.17,59.23,59.17,59.23,47274.0,48.0008,48.0495,48.0008,48.0495,47274.0
2017-04-20 12:10:00,59.23,59.26,59.21,59.22,43535.0,48.0495,48.0738,48.0333,48.0414,43535.0
2017-04-20 12:15:00,59.23,59.24,59.17,59.2,26945.0,48.0495,48.0576,48.0008,48.0252,26945.0
2017-04-20 12:20:00,59.2,59.25,59.2,59.24,42595.0,48.0252,48.0657,48.0252,48.0576,42595.0
2017-04-20 12:25:00,59.24,59.25,59.21,59.23,41721.0,48.0576,48.0657,48.0333,48.0495,41721.0
2017-04-20 12:30:00,59.23,59.27,59.22,59.23,51206.0,48.0495,48.082,48.0414,48.0495,51206.0
2017-04-20 12:35:00,59.23,59.24,59.21,59.22,52676.0,48.0495,48.0576,48.0333,48.0414,52676.0
2017-04-20 12:40:00,59.22,59.26,59.21,59.24,39681.0,48.0414,48.0738,48.0333,48.0576,39681.0
2017-04-20 12:45:00,59.23,59.26,59.21,59.26,44242.0,48.0495,48.0738,48.0333,48.0738,44242.0
2017-04-20 12:50:00,59.26,59.27,59.24,59.26,36081.0,48.0738,48.082,48.0576,48.0738,36081.0
2017-04-20 12:55:00,59.26,59.28,59.24,59.27,54936.0,48.0738,48.0901,48.0576,48.082,54936.0
2017-04-20 13:00:00,59.27,59.33,59.26,59.33,45105.0,48.082,48.1306,48.0738,48.1306,45105.0
2017-04-20 13:05:00,59.33,59.37,59.27,59.27,48655.0,48.1306,48.1631,48.082,48.082,48655.0
2017-04-20 13:10:00,59.27,59.31,59.26,59.31,38947.0,48.082,48.1144,48.0738,48.1144,38947.0
2017-04-20 13:15:00,59.3,59.3,59.24,59.24,27362.0,48.1063,48.1063,48.0576,48.0576,27362.0
2017-04-20 13:20:00,59.24,59.26,59.22,59.23,30111.0,48.0576,48.0738,48.0414,48.0495,30111.0
2017-04-20 13:25:00,59.22,59.33,59.21,59.32,198869.0,48.0414,48.1306,48.0333,48.1225,198869.0
2017-04-20 13:30:00,59.32,59.88,59.31,59.87,459886.0,48.1225,48.5768,48.1144,48.5687,459886.0
2017-04-20 13:35:00,59.87,60.4,59.87,60.27,825295.0,48.5687,48.9987,48.5687,48.8932,825295.0
2017-04-20 13:40:00,60.27,60.31,60.12,60.26,834551.0,48.8932,48.9256,48.7715,48.8851,834551.0
2017-04-20 13:45:00,60.26,60.49,60.19,60.2,278657.0,48.8851,49.0717,48.8283,48.8364,278657.0
2017-04-20 13:50:00,60.2,60.2,60.0,60.04,313406.0,48.8364,48.8364,48.6742,48.7066,313406.0
2017-04-20 13:55:00,60.04,60.14,60.03,60.09,229849.0,48.7066,48.7877,48.6985,48.7472,229849.0
2017-04-20 14:00:00,60.09,60.12,59.98,59.98,150858.0,48.7472,48.7715,48.6579,48.6579,150858.0
2017-04-20 14:05:00,59.97,60.0,59.87,59.9,99274.0,48.6498,48.6742,48.5687,48.593,99274.0
2017-04-20 14:10:00,59.89,59.94,59.87,59.93,64927.0,48.5849,48.6255,48.5687,48.6174,64927.0
2017-04-20 14:15:00,59.92,59.93,59.86,59.86,93346.0,48.6093,48.6174,48.5606,48.5606,93346.0
2017-04-20 14:20:00,59.87,59.92,59.85,59.85,170390.0,48.5687,48.6093,48.5525,48.5525,170390.0
2017-04-20 14:25:00,59.85,59.91,59.84,59.9,98859.0,48.5525,48.6011,48.5444,48.593,98859.0
2017-04-20 14:30:00,59.9,59.99,59.87,59.98,78877.0,48.593,48.666,48.5687,48.6579,78877.0
2017-04-20 14:35:00,59.98,60.0,59.93,59.95,62967.0,48.6579,48.6742,48.6174,48.6336,62967.0
2017-04-20 14:40:00,59.95,59.98,59.94,59.94,77725.0,48.6336,48.6579,48.6255,48.6255,77725.0
2017-04-20 14:45:00,59.95,59.99,59.94,59.99,40320.0,48.6336,48.666,48.6255,48.666,40320.0
2017-04-20 14:50:00,59.99,60.01,59.96,59.98,81789.0,48.666,48.6823,48.6417,48.6579,81789.0
2017-04-20 14:55:00,59.98,60.01,59.98,59.98,176692.0,48.6579,48.6823,48.6579,48.6579,176692.0
2017-04-20 15:00:00,59.98,59.98,59.84,59.9,75204.0,48.6579,48.6579,48.5444,48.593,75204.0
2017-04-20 15:05:00,59.89,59.95,59.89,59.94,60585.0,48.5849,48.6336,48.5849,48.6255,60585.0
2017-04-20 15:10:00,59.94,59.95,59.91,59.93,72258.0,48.6255,48.6336,48.6011,48.6174,72258.0
2017-04-20 15:15:00,59.93,59.94,59.9,59.91,76287.0,48.6174,48.6255,48.593,48.6011,76287.0
2017-04-20 15:20:00,59.91,59.92,59.83,59.84,54526.0,48.6011,48.6093,48.5363,48.5444,54526.0
2017-04-20 15:25:00,59.84,59.86,59.76,59.86,119842.0,48.5444,48.5606,48.4795,48.5606,119842.0
2017-04-20 15:30:00,59.86,59.91,59.82,59.82,166994.0,48.5606,48.6011,48.5281,48.5281,166994.0
2017-04-20 15:35:00,59.83,59.83,59.75,59.76,127294.0,48.5363,48.5363,48.4714,48.4795,127294.0
2017-04-20 15:40:00,59.77,59.82,59.76,59.8,208442.0,48.4876,48.5281,48.4795,48.5119,208442.0
2017-04-20 15:45:00,59.8,59.82,59.71,59.72,150377.0,48.5119,48.5281,48.4389,48.447,150377.0
2017-04-20 15:50:00,59.72,59.8,59.71,59.79,257314.0,48.447,48.5119,48.4389,48.5038,257314.0
2017-04-20 15:55:00,59.78,59.82,59.66,59.67,498735.0,48.4957,48.5281,48.3983,48.4065,498735.0
2017-04-21 09:30:00,59.56,59.64,59.5,59.54,265179.0,48.3172,48.3821,48.2685,48.301,265179.0
2017-04-21 09:35:00,59.52,59.57,59.49,59.55,26631.0,48.2848,48.3253,48.2604,48.3091,26631.0
2017-04-21 09:40:00,59.55,59.63,59.52,59.58,93609.0,48.3091,48.374,48.2848,48.3334,93609.0
2017-04-21 09:45:00,59.59,59.64,59.52,59.56,149254.0,48.3416,48.3821,48.2848,48.3172,149254.0
2017-04-21 09:50:00,59.56,59.62,59.53,59.56,28787.0,48.3172,48.3659,48.2929,48.3172,28787.0
2017-04-21 09:55:00,59.57,59.61,59.54,59.61,20012.0,48.3253,48.3578,48.301,48.3578,20012.0
2017-04-21 10:00:00,59.62,59.7,59.6,59.62,25035.0,48.3659,48.4308,48.3497,48.3659,25035.0
2017-04-21 10:05:00,59.62,59.64,59.57,59.59,22698.0,48.3659,48.3821,48.3253,48.3416,22698.0
2017-04-21 10:10:00,59.6,59.61,59.56,59.61,24918.0,48.3497,48.3578,48.3172,48.3578,24918.0
2017-04-21 10:15:00,59.61,59.63,59.57,59.62,47540.0,48.3578,48.374,48.3253,48.3659,47540.0
2017-04-21 10:20:00,59.63,59.64,59.57,59.62,180434.0,48.374,48.3821,48.3253,48.3659,180434.0
2017-04-21 10:25:00,59.61,59.63,59.57,59.58,31364.0,48.3578,48.374,48.3253,48.3334,31364.0
2017-04-21 10:30:00,59.57,59.58,59.48,59.49,63236.0,48.3253,48.3334,48.2523,48.2604,63236.0
2017-04-21 10:35:00,59.48,59.5,59.44,59.44,21039.0,48.2523,48.2685,48.2199,48.2199,21039.0
2017-04-21 10:40:00,59.45,59.46,59.39,59.46,25706.0,48.228,48.2361,48.1793,48.2361,25706.0
2017-04-21 10:45:00,59.46,59.5,59.43,59.43,24328.0,48.2361,48.2685,48.2118,48.2118,24328.0
2017-04-21 10:50:00,59.44,59.48,59.43,59.45,22404.0,48.2199,48.2523,48.2118,48.228,22404.0
2017-04-21 10:55:00,59.45,59.45,59.38,59.4,42395.0,48.228,48.228,48.1712,48.1874,42395.0
2017-04-21 11:00:00,59.4,59.41,59.31,59.31,38299.0,48.1874,48.1955,48.1144,48.1144,38299.0
2017-04-21 11:05:00,59.31,59.33,59.26,59.26,53796.0,48.1144,48.1306,48.0738,48.0738,53796.0
2017-04-21 11:10:00,59.26,59.29,59.23,59.23,51408.0,48.0738,48.0982,48.0495,48.0495,51408.0
2017-04-21 11:15:00,59.23,59.35,59.2,59.34,87737.0,48.0495,48.1469,48.0252,48.1387,87737.0
2017-04-21 11:20:00,59.35,59.35,59.27,59.28,44812.0,48.1469,48.1469,48.082,48.0901,44812.0
2017-04-21 11:25:00,59.28,59.28,59.24,59.25,65057.0,48.0901,48.0901,48.0576,48.0657,65057.0
2017-04-21 11:30:00,59.25,59.29,59.24,59.26,72515.0,48.0657,48.0982,48.0576,48.0738,72515.0
2017-04-21 11:35:00,59.26,59.27,59.23,59.26,112054.0,48.0738,48.082,48.0495,48.0738,112054.0
2017-04-21 11:40:00,59.26,59.37,59.25,59.35,81334.0,48.0738,48.1631,48.0657,48.1469,81334.0
2017-04-21 11:45:00,59.35,59.43,59.33,59.41,79343.0,48.1469,48.2118,48.1306,48.1955,79343.0
2017-04-21 11:50:00,59.4,59.4,59.34,59.36,39681.0,48.1874,48.1874,48.1387,48.155,39681.0
2017-04-21 11:55:00,59.36,59.37,59.33,59.34,43943.0,48.155,48.1631,48.1306,48.1387,43943.0
2017-04-21 12:00:00,59.34,59.38,59.33,59.35,30310.0,48.1387,48.1712,48.1306,48.1469,30310.0
2017-04-21 12:05:00,59.35,59.35,59.3,59.31,61044.0,48.1469,48.1469,48.1063,48.1144,61044.0
2017-04-21 12:10:00,59.31,59.32,59.25,59.25,48171.0,48.1144,48.1225,48.0657,48.0657,48171.0
2017-04-21 12:15:00,59.25,59.34,59.21,59.29,77347.0,48.0657,48.1387,48.0333,48.0982,77347.0
2017-04-21 12:20:00,59.28,59.3,59.25,59.25,35914.0,48.0901,48.1063,48.0657,48.0657,35914.0
2017-04-21 12:25:00,59.25,59.27,59.2,59.21,27958.0,48.0657,48.082,48.0252,48.0333,27958.0
2017-04-21 12:30:00,59.22,59.25,59.2,59.25,22805.0,48.0414,48.0657,48.0252,48.0657,22805.0
2017-04-21 12:35:00,59.24,59.26,59.23,59.23,22651.0,48.0576,48.0738,48.0495,48.0495,22651.0
2017-04-21 12:40:00,59.23,59.24,59.21,59.21,14385.0,48.0495,48.0576,48.0333,48.0333,14385.0
2017-04-21 12:45:00,59.21,59.21,59.16,59.18,54853.0,48.0333,48.0333,47.9927,48.0089,54853.0
2017-04-21 12:50:00,59.19,59.23,59.18,59.2,48146.0,48.0171,48.0495,48.0089,48.0252,48146.0
2017-04-21 12:55:00,59.21,59.3,59.21,59.24,52587.0,48.0333,48.1063,48.0333,48.0576,52587.0
2017-04-21 13:00:00,59.24,59.27,59.23,59.27,45667.0,48.0576,48.082,48.0495,48.082,45667.0
2017-04-21 13:05:00,59.27,59.29,59.27,59.29,39538.0,48.082,48.0982,48.082,48.0982,39538.0
2017-04-21 13:10:00,59.28,59.28,59.13,59.15,65850.0,48.0901,48.0901,47.9684,47.9846,65850.0
2017-04-21 13:15:00,59.16,59.18,59.13,59.14,31959.0,47.9927,48.0089,47.9684,47.9765,31959.0
2017-04-21 13:20:00,59.13,59.17,59.12,59.17,35709.0,47.9684,48.0008,47.9603,48.0008,35709.0
2017-04-21 13:25:00,59.17,59.17,59.13,59.16,38379.0,48.0008,48.0008,47.9684,47.9927,38379.0
2017-04-21 13:30:00,59.16,59.17,59.15,59.15,23685.0,47.9927,48.0008,47.9846,47.9846,23685.0
2017-04-21 13:35:00,59.15,59.16,59.1,59.11,47199.0,47.9846,47.9927,47.944,47.9522,47199.0
2017-04-21 13:40:00,59.11,59.13,59.09,59.12,48654.0,47.9522,47.9684,47.9359,47.9603,48654.0
2017-04-21 13:45:00,59.12,59.12,59.08,59.09,36226.0,47.9603,47.9603,47.9278,47.9359,36226.0
2017-04-21 13:50:00,59.09,59.1,59.08,59.1,31977.0,47.9359,47.944,47.9278,47.944,31977.0
2017-04-21 13:55:00,59.1,59.27,59.1,59.25,136029.0,47.944,48.082,47.944,48.0657,136029.0
2017-04-21 14:00:00,59.25,59.32,59.24,59.3,56544.0,48.0657,48.1225,48.0576,48.1063,56544.0
2017-04-21 14:05:00,59.3,59.31,59.28,59.29,24501.0,48.1063,48.1144,48.0901,48.0982,24501.0
2017-04-21 14:10:00,59.3,59.33,59.29,59.32,51495.0,48.1063,48.1306,48.0982,48.1225,51495.0
2017-04-21 14:15:00,59.32,59.33,59.27,59.27,42268.0,48.1225,48.1306,48.082,48.082,42268.0
2017-04-21 14:20:00,59.28,59.36,59.27,59.36,71141.0,48.0901,48.155,48.082,48.155,71141.0
2017-04-21 14:25:00,59.35,59.41,59.32,59.38,128124.0,48.1469,48.1955,48.1225,48.1712,128124.0
2017-04-21 14:30:00,59.38,59.39,59.33,59.35,37252.0,48.1712,48.1793,48.1306,48.1469,37252.0
2017-04-21 14:35:00,59.34,59.35,59.32,59.34,33419.0,48.1387,48.1469,48.1225,48.1387,33419.0
2017-04-21 14:40:00,59.35,59.36,59.26,59.26,55086.0,48.1469,48.155,48.0738,48.0738,55086.0
2017-04-21 14:45:00,59.27,59.29,59.21,59.22,56358.0,48.082,48.0982,48.0333,48.0414,56358.0
2017-04-21 14:50:00,59.22,59.25,59.19,59.23,63848.0,48.0414,48.0657,48.0171,48.0495,63848.0
2017-04-21 14:55:00,59.22,59.28,59.19,59.25,73061.0,48.0414,48.0901,48.0171,48.0657,73061.0
2017-04-21 15:00:00,59.26,59.26,59.19,59.2,69504.0,48.0738,48.0738,48.0171,48.0252,69504.0
2017-04-21 15:05:00,59.2,59.21,59.15,59.16,81732.0,48.0252,48.0333,47.9846,47.9927,81732.0
2017-04-21 15:10:00,59.16,59.22,59.14,59.22,63233.0,47.9927,48.0414,47.9765,48.0414,63233.0
2017-04-21 15:15:00,59.21,59.22,59.16,59.17,76534.0,48.0333,48.0414,47.9927,48.0008,76534.0
2017-04-21 15:20:00,59.18,59.18,59.15,59.15,63641.0,48.0089,48.0089,47.9846,47.9846,63641.0
2017-04-21 15:25:00,59.15,59.17,59.14,59.15,110365.0,47.9846,48.0008,47.9765,47.9846,110365.0
2017-04-21 15:30:00,59.15,59.24,59.14,59.19,118816.0,47.9846,48.0576,47.9765,48.0171,118816.0
2017-04-21 15:35:00,59.19,59.22,59.19,59.2,98489.0,48.0171,48.0414,48.0171,48.0252,98489.0
2017-04-21 15:40:00,59.21,59.25,59.2,59.25,199341.0,48.0333,48.0657,48.0252,48.0657,199341.0
2017-04-21 15:45:00,59.25,59.33,59.25,59.29,152192.0,48.0657,48.1306,48.0657,48.0982,152192.0
2017-04-21 15:50:00,59.28,59.29,59.22,59.23,111957.0,48.0901,48.0982,48.0414,48.0495,111957.0
2017-04-21 15:55:00,59.23,59.25,59.12,59.14,432921.0,48.0495,48.0657,47.9603,47.9765,432921.0
2017-04-24 09:30:00,59.9,59.96,59.64,59.71,230920.0,48.593,48.6417,48.3821,48.4389,230920.0
2017-04-24 09:35:00,59.72,59.84,59.68,59.72,131007.0,48.447,48.5444,48.4146,48.447,131007.0
2017-04-24 09:40:00,59.74,59.8,59.71,59.75,139005.0,48.4632,48.5119,48.4389,48.4714,139005.0
2017-04-24 09:45:00,59.74,59.77,59.6,59.73,93766.0,48.4632,48.4876,48.3497,48.4551,93766.0
2017-04-24 09:50:00,59.73,59.8,59.72,59.73,122322.0,48.4551,48.5119,48.447,48.4551,122322.0
2017-04-24 09:55:00,59.73,59.79,59.7,59.75,167556.0,48.4551,48.5038,48.4308,48.4714,167556.0
2017-04-24 10:00:00,59.76,59.81,59.72,59.79,138886.0,48.4795,48.52,48.447,48.5038,138886.0
2017-04-24 10:05:00,59.79,59.81,59.65,59.71,119324.0,48.5038,48.52,48.3902,48.4389,119324.0
2017-04-24 10:10:00,59.71,59.72,59.58,59.67,71972.0,48.4389,48.447,48.3334,48.4065,71972.0
2017-04-24 10:15:00,59.67,59.69,59.62,59.63,62726.0,48.4065,48.4227,48.3659,48.374,62726.0
2017-04-24 10:20:00,59.63,59.7,59.6,59.67,131895.0,48.374,48.4308,48.3497,48.4065,131895.0
2017-04-24 10:25:00,59.67,59.68,59.61,59.64,83917.0,48.4065,48.4146,48.3578,48.3821,83917.0
2017-04-24 10:30:00,59.64,59.68,59.61,59.61,52012.0,48.3821,48.4146,48.3578,48.3578,52012.0
2017-04-24 10:35:00,59.61,59.66,59.57,59.59,52308.0,48.3578,48.3983,48.3253,48.3416,52308.0
2017-04-24 10:40:00,59.59,59.66,59.58,59.6,113975.0,48.3416,48.3983,48.3334,48.3497,113975.0
2017-04-24 10:45:00,59.6,59.63,59.57,59.62,68078.0,48.3497,48.374,48.3253,48.3659,68078.0
2017-04-24 10:50:00,59.62,59.65,59.59,59.62,98336.0,48.3659,48.3902,48.3416,48.3659,98336.0
2017-04-24 10:55:00,59.62,59.64,59.57,59.57,149611.0,48.3659,48.3821,48.3253,48.3253,149611.0
2017-04-24 11:00:00,59.57,59.61,59.57,59.6,137240.0,48.3253,48.3578,48.3253,48.3497,137240.0
2017-04-24 11:05:00,59.6,59.63,59.59,59.61,40312.0,48.3497,48.374,48.3416,48.3578,40312.0
2017-04-24 11:10:00,59.61,59.66,59.6,59.6,80926.0,48.3578,48.3983,48.3497,48.3497,80926.0
2017-04-24 11:15:00,59.61,59.62,59.49,59.49,68830.0,48.3578,48.3659,48.2604,48.2604,68830.0
2017-04-24 11:20:00,59.5,59.51,59.46,59.48,51742.0,48.2685,48.2767,48.2361,48.2523,51742.0
2017-04-24 11:25:00,59.48,59.51,59.47,59.49,35898.0,48.2523,48.2767,48.2442,48.2604,35898.0
2017-04-24 11:30:00,59.48,59.48,59.4,59.46,34557.0,48.2523,48.2523,48.1874,48.2361,34557.0
2017-04-24 11:35:00,59.46,59.49,59.44,59.46,41677.0,48.2361,48.2604,48.2199,48.2361,41677.0
2017-04-24 11:40:00,59.46,59.46,59.41,59.45,27074.0,48.2361,48.2361,48.1955,48.228,27074.0
2017-04-24 11:45:00,59.45,59.47,59.42,59.46,59015.0,48.228,48.2442,48.2036,48.2361,59015.0
2017-04-24 11:50:00,59.46,59.47,59.44,59.46,60992.0,48.2361,48.2442,48.2199,48.2361,60992.0
2017-04-24 11:55:00,59.45,59.46,59.41,59.42,39817.0,48.228,48.2361,48.1955,48.2036,39817.0
2017-04-24 12:00:00,59.44,59.52,59.43,59.51,48425.0,48.2199,48.2848,48.2118,48.2767,48425.0
2017-04-24 12:05:00,59.51,59.55,59.5,59.53,45474.0,48.2767,48.3091,48.2685,48.2929,45474.0
2017-04-24 12:10:00,59.53,59.58,59.52,59.55,56588.0,48.2929,48.3334,48.2848,48.3091,56588.0
2017-04-24 12:15:00,59.55,59.61,59.55,59.61,39971.0,48.3091,48.3578,48.3091,48.3578,39971.0
2017-04-24 12:20:00,59.62,59.64,59.61,59.62,45943.0,48.3659,48.3821,48.3578,48.3659,45943.0
2017-04-24 12:25:00,59.63,59.63,59.61,59.62,47263.0,48.374,48.374,48.3578,48.3659,47263.0
2017-04-24 12:30:00,59.63,59.64,59.61,59.63,39288.0,48.374,48.3821,48.3578,48.374,39288.0
2017-04-24 12:35:00,59.63,59.72,59.62,59.71,57046.0,48.374,48.447,48.3659,48.4389,57046.0
2017-04-24 12:40:00,59.69,59.71,59.65,59.67,41798.0,48.4227,48.4389,48.3902,48.4065,41798.0
2017-04-24 12:45:00,59.66,59.69,59.66,59.68,27162.0,48.3983,48.4227,48.3983,48.4146,27162.0
2017-04-24 12:50:00,59.67,59.68,59.64,59.65,93995.0,48.4065,48.4146,48.3821,48.3902,93995.0
2017-04-24 12:55:00,59.65,59.65,59.56,59.61,103806.0,48.3902,48.3902,48.3172,48.3578,103806.0
2017-04-24 13:00:00,59.6,59.64,59.59,59.62,40222.0,48.3497,48.3821,48.3416,48.3659,40222.0
2017-04-24 13:05:00,59.62,59.64,59.6,59.61,34893.0,48.3659,48.3821,48.3497,48.3578,34893.0
2017-04-24 13:10:00,59.63,59.71,59.62,59.71,70004.0,48.374,48.4389,48.3659,48.4389,70004.0
2017-04-24 13:15:00,59.71,59.72,59.67,59.71,37423.0,48.4389,48.447,48.4065,48.4389,37423.0
2017-04-24 13:20:00,59.72,59.73,59.66,59.67,49000.0,48.447,48.4551,48.3983,48.4065,49000.0
2017-04-24 13:25:00,59.68,59.7,59.66,59.68,43074.0,48.4146,48.4308,48.3983,48.4146,43074.0
2017-04-24 13:30:00,59.69,59.69,59.66,59.67,36090.0,48.4227,48.4227,48.3983,48.4065,36090.0
2017-04-24 13:35:00,59.68,59.68,59.63,59.63,46461.0,48.4146,48.4146,48.374,48.374,46461.0
2017-04-24 13:40:00,59.63,59.63,59.6,59.61,22592.0,48.374,48.374,48.3497,48.3578,22592.0
2017-04-24 13:45:00,59.6,59.62,59.59,59.6,31949.0,48.3497,48.3659,48.3416,48.3497,31949.0
2017-04-24 13:50:00,59.6,59.61,59.57,59.6,36090.0,48.3497,48.3578,48.3253,48.3497,36090.0
2017-04-24 13:55:00,59.6,59.62,59.58,59.61,120144.0,48.3497,48.3659,48.3334,48.3578,120144.0
2017-04-24 14:00:00,59.61,59.61,59.57,59.57,65531.0,48.3578,48.3578,48.3253,48.3253,65531.0
2017-04-24 14:05:00,59.57,59.58,59.54,59.55,52025.0,48.3253,48.3334,48.301,48.3091,52025.0
2017-04-24 14:10:00,59.55,59.57,59.53,59.57,29869.0,48.3091,48.3253,48.2929,48.3253,29869.0
2017-04-24 14:15:00,59.57,59.61,59.55,59.57,133232.0,48.3253,48.3578,48.3091,48.3253,133232.0
2017-04-24 14:20:00,59.58,59.62,59.56,59.6,112086.0,48.3334,48.3659,48.3172,48.3497,112086.0
2017-04-24 14:25:00,59.6,59.61,59.58,59.6,43604.0,48.3497,48.3578,48.3334,48.3497,43604.0
2017-04-24 14:30:00,59.61,59.62,59.6,59.62,59621.0,48.3578,48.3659,48.3497,48.3659,59621.0
2017-04-24 14:35:00,59.62,59.62,59.6,59.6,45079.0,48.3659,48.3659,48.3497,48.3497,45079.0
2017-04-24 14:40:00,59.6,59.61,59.59,59.6,46402.0,48.3497,48.3578,48.3416,48.3497,46402.0
2017-04-24 14:45:00,59.6,59.62,59.55,59.55,75657.0,48.3497,48.3659,48.3091,48.3091,75657.0
2017-04-24 14:50:00,59.55,59.58,59.55,59.56,62973.0,48.3091,48.3334,48.3091,48.3172,62973.0
2017-04-24 14:55:00,59.56,59.58,59.56,59.58,62557.0,48.3172,48.3334,48.3172,48.3334,62557.0
2017-04-24 15:00:00,59.58,59.58,59.52,59.54,167580.0,48.3334,48.3334,48.2848,48.301,167580.0
2017-04-24 15:05:00,59.55,59.62,59.55,59.62,150082.0,48.3091,48.3659,48.3091,48.3659,150082.0
2017-04-24 15:10:00,59.62,59.69,59.61,59.69,131680.0,48.3659,48.4227,48.3578,48.4227,131680.0
2017-04-24 15:15:00,59.69,59.77,59.68,59.69,132944.0,48.4227,48.4876,48.4146,48.4227,132944.0
2017-04-24 15:20:00,59.69,59.77,59.69,59.74,103276.0,48.4227,48.4876,48.4227,48.4632,103276.0
2017-04-24 15:25:00,59.74,59.79,59.73,59.77,90113.0,48.4632,48.5038,48.4551,48.4876,90113.0
2017-04-24 15:30:00,59.78,59.8,59.76,59.76,106816.0,48.4957,48.5119,48.4795,48.4795,106816.0
2017-04-24 15:35:00,59.76,59.81,59.73,59.8,110997.0,48.4795,48.52,48.4551,48.5119,110997.0
2017-04-24 15:40:00,59.8,59.82,59.76,59.77,159495.0,48.5119,48.5281,48.4795,48.4876,159495.0
2017-04-24 15:45:00,59.77,59.79,59.69,59.77,189942.0,48.4876,48.5038,48.4227,48.4876,189942.0
2017-04-24 15:50:00,59.76,59.77,59.67,59.7,216868.0,48.4795,48.4876,48.4065,48.4308,216868.0
2017-04-24 15:55:00,59.7,59.71,59.66,59.69,320050.0,48.4308,48.4389,48.3983,48.4227,320050.0
2017-04-25 09:30:00,60.01,60.14,59.98,60.13,81104.0,48.6823,48.7877,48.6579,48.7796,81104.0
2017-04-25 09:35:00,60.11,60.14,59.99,60.01,64670.0,48.7634,48.7877,48.666,48.6823,64670.0
2017-04-25 09:40:00,60.05,60.06,59.98,60.0,99385.0,48.7147,48.7228,48.6579,48.6742,99385.0
2017-04-25 09:45:00,60.02,60.03,59.97,59.98,67122.0,48.6904,48.6985,48.6498,48.6579,67122.0
2017-04-25 09:50:00,59.98,60.01,59.91,59.95,44573.0,48.6579,48.6823,48.6011,48.6336,44573.0
2017-04-25 09:55:00,59.94,60.03,59.91,59.98,39294.0,48.6255,48.6985,48.6011,48.6579,39294.0
2017-04-25 10:00:00,59.97,60.01,59.93,59.97,74767.0,48.6498,48.6823,48.6174,48.6498,74767.0
2017-04-25 10:05:00,59.96,60.02,59.96,60.01,95481.0,48.6417,48.6904,48.6417,48.6823,95481.0
2017-04-25 10:10:00,60.0,60.03,59.92,59.96,85773.0,48.6742,48.6985,48.6093,48.6417,85773.0
2017-04-25 10:15:00,59.96,60.01,59.95,60.0,29167.0,48.6417,48.6823,48.6336,48.6742,29167.0
2017-04-25 10:20:00,59.99,60.01,59.96,59.99,30559.0,48.666,48.6823,48.6417,48.666,30559.0
2017-04-25 10:25:00,59.99,60.0,59.94,59.95,34215.0,48.666,48.6742,48.6255,48.6336,34215.0
2017-04-25 10:30:00,59.95,59.95,59.9,59.93,50757.0,48.6336,48.6336,48.593,48.6174,50757.0
2017-04-25 10:35:00,59.94,59.98,59.92,59.92,43981.0,48.6255,48.6579,48.6093,48.6093,43981.0
2017-04-25 10:40:00,59.93,59.96,59.92,59.93,27130.0,48.6174,48.6417,48.6093,48.6174,27130.0
2017-04-25 10:45:00,59.93,59.99,59.93,59.99,26695.0,48.6174,48.666,48.6174,48.666,26695.0
2017-04-25 10:50:00,59.98,60.02,59.97,60.02,88543.0,48.6579,48.6904,48.6498,48.6904,88543.0
2017-04-25 10:55:00,60.02,60.03,59.98,59.98,34986.0,48.6904,48.6985,48.6579,48.6579,34986.0
2017-04-25 11:00:00,59.98,60.0,59.97,59.99,49040.0,48.6579,48.6742,48.6498,48.666,49040.0
2017-04-25 11:05:00,59.99,60.01,59.97,59.98,65805.0,48.666,48.6823,48.6498,48.6579,65805.0
2017-04-25 11:10:00,59.98,60.04,59.98,60.03,79681.0,48.6579,48.7066,48.6579,48.6985,79681.0
2017-04-25 11:15:00,60.03,60.05,59.99,60.03,86675.0,48.6985,48.7147,48.666,48.6985,86675.0
2017-04-25 11:20:00,60.03,60.05,60.0,60.01,68269.0,48.6985,48.7147,48.6742,48.6823,68269.0
2017-04-25 11:25:00,60.02,60.05,59.95,59.99,57843.0,48.6904,48.7147,48.6336,48.666,57843.0
2017-04-25 11:30:00,59.99,60.01,59.96,60.01,41890.0,48.666,48.6823,48.6417,48.6823,41890.0
2017-04-25 11:35:00,60.01,60.01,59.98,60.01,28149.0,48.6823,48.6823,48.6579,48.6823,28149.0
2017-04-25 11:40:00,60.01,60.01,59.91,59.91,64351.0,48.6823,48.6823,48.6011,48.6011,64351.0
2017-04-25 11:45:00,59.91,59.97,59.91,59.96,39762.0,48.6011,48.6498,48.6011,48.6417,39762.0
2017-04-25 11:50:00,59.96,59.98,59.96,59.97,21647.0,48.6417,48.6579,48.6417,48.6498,21647.0
2017-04-25 11:55:00,59.98,60.0,59.97,59.99,55079.0,48.6579,48.6742,48.6498,48.666,55079.0
2017-04-25 12:00:00,60.0,60.01,59.98,60.01,52369.0,48.6742,48.6823,48.6579,48.6823,52369.0
2017-04-25 12:05:00,60.01,60.03,60.0,60.03,49147.0,48.6823,48.6985,48.6742,48.6985,49147.0
2017-04-25 12:10:00,60.03,60.03,59.99,60.0,41922.0,48.6985,48.6985,48.666,48.6742,41922.0
2017-04-25 12:15:00,60.01,60.06,60.01,60.05,58589.0,48.6823,48.7228,48.6823,48.7147,58589.0
2017-04-25 12:20:00,60.05,60.11,60.05,60.05,81901.0,48.7147,48.7634,48.7147,48.7147,81901.0
2017-04-25 12:25:00,60.05,60.09,60.04,60.04,41793.0,48.7147,48.7472,48.7066,48.7066,41793.0
2017-04-25 12:30:00,60.04,60.04,59.96,59.96,28114.0,48.7066,48.7066,48.6417,48.6417,28114.0
2017-04-25 12:35:00,59.96,59.99,59.91,59.98,38287.0,48.6417,48.666,48.6011,48.6579,38287.0
2017-04-25 12:40:00,59.98,60.0,59.95,59.99,53447.0,48.6579,48.6742,48.6336,48.666,53447.0
2017-04-25 12:45:00,59.99,60.03,59.99,60.01,103440.0,48.666,48.6985,48.666,48.6823,103440.0
2017-04-25 12:50:00,60.0,60.01,59.96,59.98,30052.0,48.6742,48.6823,48.6417,48.6579,30052.0
2017-04-25 12:55:00,59.99,60.01,59.98,60.01,20144.0,48.666,48.6823,48.6579,48.6823,20144.0
2017-04-25 13:00:00,60.01,60.03,59.98,60.02,40305.0,48.6823,48.6985,48.6579,48.6904,40305.0
2017-04-25 13:05:00,60.03,60.03,60.0,60.03,54992.0,48.6985,48.6985,48.6742,48.6985,54992.0
2017-04-25 13:10:00,60.03,60.06,60.02,60.06,166933.0,48.6985,48.7228,48.6904,48.7228,166933.0
2017-04-25 13:15:00,60.06,60.07,60.04,60.04,85562.0,48.7228,48.7309,48.7066,48.7066,85562.0
2017-04-25 13:20:00,60.05,60.06,59.99,60.0,48963.0,48.7147,48.7228,48.666,48.6742,48963.0
2017-04-25 13:25:00,60.0,60.05,59.99,60.03,22122.0,48.6742,48.7147,48.666,48.6985,22122.0
2017-04-25 13:30:00,60.04,60.05,60.01,60.02,73838.0,48.7066,48.7147,48.6823,48.6904,73838.0
2017-04-25 13:35:00,60.02,60.02,59.99,60.01,73683.0,48.6904,48.6904,48.666,48.6823,73683.0
2017-04-25 13:40:00,60.0,60.07,59.99,60.07,58780.0,48.6742,48.7309,48.666,48.7309,58780.0
2017-04-25 13:45:00,60.06,60.11,60.06,60.09,50183.0,48.7228,48.7634,48.7228,48.7472,50183.0
2017-04-25 13:50:00,60.09,60.11,60.01,60.05,98132.0,48.7472,48.7634,48.6823,48.7147,98132.0
2017-04-25 13:55:00,60.05,60.07,60.04,60.05,51871.0,48.7147,48.7309,48.7066,48.7147,51871.0
2017-04-25 14:00:00,60.05,60.06,60.03,60.04,141155.0,48.7147,48.7228,48.6985,48.7066,141155.0
2017-04-25 14:05:00,60.04,60.1,60.02,60.05,139768.0,48.7066,48.7553,48.6904,48.7147,139768.0
2017-04-25 14:10:00,60.05,60.06,60.03,60.04,47425.0,48.7147,48.7228,48.6985,48.7066,47425.0
2017-04-25 14:15:00,60.03,60.05,59.99,60.0,95844.0,48.6985,48.7147,48.666,48.6742,95844.0
2017-04-25 14:20:00,59.99,60.01,59.98,60.0,78673.0,48.666,48.6823,48.6579,48.6742,78673.0
2017-04-25 14:25:00,60.0,60.02,59.98,59.99,111678.0,48.6742,48.6904,48.6579,48.666,111678.0
2017-04-25 14:30:00,60.0,60.11,59.99,60.1,304421.0,48.6742,48.7634,48.666,48.7553,304421.0
2017-04-25 14:35:00,60.1,60.21,60.09,60.16,318955.0,48.7553,48.8445,48.7472,48.804,318955.0
2017-04-25 14:40:00,60.15,60.3,60.15,60.18,191474.0,48.7958,48.9175,48.7958,48.8202,191474.0
2017-04-25 14:45:00,60.17,60.26,60.15,60.23,174565.0,48.8121,48.8851,48.7958,48.8607,174565.0
2017-04-25 14:50:00,60.23,60.25,60.15,60.22,377069.0,48.8607,48.877,48.7958,48.8526,377069.0
2017-04-25 14:55:00,60.22,60.24,60.18,60.19,176542.0,48.8526,48.8689,48.8202,48.8283,176542.0
2017-04-25 15:00:00,60.2,60.2,60.16,60.18,163155.0,48.8364,48.8364,48.804,48.8202,163155.0
2017-04-25 15:05:00,60.18,60.22,60.16,60.18,140407.0,48.8202,48.8526,48.804,48.8202,140407.0
2017-04-25 15:10:00,60.17,60.19,60.14,60.14,105129.0,48.8121,48.8283,48.7877,48.7877,105129.0
2017-04-25 15:15:00,60.14,60.22,60.13,60.19,224398.0,48.7877,48.8526,48.7796,48.8283,224398.0
2017-04-25 15:20:00,60.2,60.22,60.13,60.13,133444.0,48.8364,48.8526,48.7796,48.7796,133444.0
2017-04-25 15:25:00,60.13,60.16,60.1,60.13,104035.0,48.7796,48.804,48.7553,48.7796,104035.0
2017-04-25 15:30:00,60.12,60.13,60.08,60.13,97493.0,48.7715,48.7796,48.7391,48.7796,97493.0
2017-04-25 15:35:00,60.13,60.13,60.08,60.09,195229.0,48.7796,48.7796,48.7391,48.7472,195229.0
2017-04-25 15:40:00,60.09,60.1,60.06,60.07,87723.0,48.7472,48.7553,48.7228,48.7309,87723.0
2017-04-25 15:45:00,60.07,60.11,60.05,60.1,132323.0,48.7309,48.7634,48.7147,48.7553,132323.0
2017-04-25 15:50:00,60.1,60.11,60.07,60.08,311651.0,48.7553,48.7634,48.7309,48.7391,311651.0
2017-04-25 15:55:00,60.08,60.09,60.07,60.07,362743.0,48.7391,48.7472,48.7309,48.7309,362743.0
2017-04-26 09:30:00,60.01,60.25,59.92,60.2,65283.0,48.6823,48.877,48.6093,48.8364,65283.0
2017-04-26 09:35:00,60.16,60.2,59.95,59.98,108759.0,48.804,48.8364,48.6336,48.6579,108759.0
2017-04-26 09:40:00,59.98,60.23,59.97,60.23,68220.0,48.6579,48.8607,48.6498,48.8607,68220.0
2017-04-26 09:45:00,60.23,60.43,60.2,60.43,97499.0,48.8607,49.023,48.8364,49.023,97499.0
2017-04-26 09:50:00,60.42,60.56,60.41,60.5,181199.0,49.0149,49.1285,49.0068,49.0798,181199.0
2017-04-26 09:55:00,60.5,60.51,60.39,60.48,74379.0,49.0798,49.0879,48.9905,49.0636,74379.0
2017-04-26 10:00:00,60.48,60.48,60.41,60.42,151751.0,49.0636,49.0636,49.0068,49.0149,151751.0
2017-04-26 10:05:00,60.42,60.45,60.4,60.42,58074.0,49.0149,49.0392,48.9987,49.0149,58074.0
2017-04-26 10:10:00,60.42,60.46,60.4,60.46,38229.0,49.0149,49.0473,48.9987,49.0473,38229.0
2017-04-26 10:15:00,60.46,60.47,60.4,60.46,114336.0,49.0473,49.0554,48.9987,49.0473,114336.0
2017-04-26 10:20:00,60.46,60.47,60.42,60.47,48718.0,49.0473,49.0554,49.0149,49.0554,48718.0
2017-04-26 10:25:00,60.47,60.54,60.42,60.54,135867.0,49.0554,49.1122,49.0149,49.1122,135867.0
2017-04-26 10:30:00,60.55,60.6,60.5,60.53,101885.0,49.1203,49.1609,49.0798,49.1041,101885.0
2017-04-26 10:35:00,60.53,60.54,60.5,60.51,80597.0,49.1041,49.1122,49.0798,49.0879,80597.0
2017-04-26 10:40:00,60.51,60.58,60.5,60.54,72150.0,49.0879,49.1447,49.0798,49.1122,72150.0
2017-04-26 10:45:00,60.54,60.58,60.53,60.58,61754.0,49.1122,49.1447,49.1041,49.1447,61754.0
2017-04-26 10:50:00,60.58,60.62,60.58,60.59,83789.0,49.1447,49.1771,49.1447,49.1528,83789.0
2017-04-26 10:55:00,60.59,60.66,60.58,60.63,96698.0,49.1528,49.2096,49.1447,49.1852,96698.0
2017-04-26 11:00:00,60.63,60.73,60.57,60.67,275149.0,49.1852,49.2664,49.1366,49.2177,275149.0
2017-04-26 11:05:00,60.68,60.68,60.62,60.65,65025.0,49.2258,49.2258,49.1771,49.2015,65025.0
2017-04-26 11:10:00,60.65,60.68,60.6,60.61,59836.0,49.2015,49.2258,49.1609,49.169,59836.0
2017-04-26 11:15:00,60.6,60.61,60.58,60.59,61515.0,49.1609,49.169,49.1447,49.1528,61515.0
2017-04-26 11:20:00,60.6,60.71,60.59,60.69,212687.0,49.1609,49.2501,49.1528,49.2339,212687.0
2017-04-26 11:25:00,60.7,60.77,60.68,60.74,153760.0,49.242,49.2988,49.2258,49.2745,153760.0
2017-04-26 11:30:00,60.75,60.76,60.72,60.75,44339.0,49.2826,49.2907,49.2583,49.2826,44339.0
2017-04-26 11:35:00,60.75,60.75,60.63,60.64,80725.0,49.2826,49.2826,49.1852,49.1934,80725.0
2017-04-26 11:40:00,60.64,60.64,60.39,60.59,678341.0,49.1934,49.1934,48.9905,49.1528,678341.0
2017-04-26 11:45:00,60.59,60.59,60.41,60.42,150768.0,49.1528,49.1528,49.0068,49.0149,150768.0
2017-04-26 11:50:00,60.41,60.49,60.4,60.46,123611.0,49.0068,49.0717,48.9987,49.0473,123611.0
2017-04-26 11:55:00,60.46,60.5,60.46,60.5,127947.0,49.0473,49.0798,49.0473,49.0798,127947.0
2017-04-26 12:00:00,60.49,60.55,60.48,60.48,195286.0,49.0717,49.1203,49.0636,49.0636,195286.0
2017-04-26 12:05:00,60.49,60.49,60.38,60.39,134053.0,49.0717,49.0717,48.9824,48.9905,134053.0
2017-04-26 12:10:00,60.39,60.51,60.36,60.48,48181.0,48.9905,49.0879,48.9662,49.0636,48181.0
2017-04-26 12:15:00,60.48,60.52,60.46,60.46,44761.0,49.0636,49.096,49.0473,49.0473,44761.0
2017-04-26 12:20:00,60.47,60.49,60.45,60.49,22074.0,49.0554,49.0717,49.0392,49.0717,22074.0
2017-04-26 12:25:00,60.49,60.5,60.43,60.44,56443.0,49.0717,49.0798,49.023,49.0311,56443.0
2017-04-26 12:30:00,60.44,60.46,60.43,60.45,50716.0,49.0311,49.0473,49.023,49.0392,50716.0
2017-04-26 12:35:00,60.45,60.49,60.44,60.46,64800.0,49.0392,49.0717,49.0311,49.0473,64800.0
2017-04-26 12:40:00,60.46,60.55,60.45,60.55,34187.0,49.0473,49.1203,49.0392,49.1203,34187.0
2017-04-26 12:45:00,60.55,60.55,60.49,60.52,73522.0,49.1203,49.1203,49.0717,49.096,73522.0
2017-04-26 12:50:00,60.51,60.55,60.49,60.52,68651.0,49.0879,49.1203,49.0717,49.096,68651.0
2017-04-26 12:55:00,60.53,60.68,60.53,60.67,69653.0,49.1041,49.2258,49.1041,49.2177,69653.0
2017-04-26 13:00:00,60.67,60.71,60.65,60.71,103336.0,49.2177,49.2501,49.2015,49.2501,103336.0
2017-04-26 13:05:00,60.71,60.77,60.7,60.75,113895.0,49.2501,49.2988,49.242,49.2826,113895.0
2017-04-26 13:10:00,60.75,60.8,60.74,60.8,185422.0,49.2826,49.3231,49.2745,49.3231,185422.0
2017-04-26 13:15:00,60.8,60.82,60.77,60.78,65541.0,49.3231,49.3394,49.2988,49.3069,65541.0
2017-04-26 13:20:00,60.77,60.78,60.75,60.76,75846.0,49.2988,49.3069,49.2826,49.2907,75846.0
2017-04-26 13:25:00,60.76,60.77,60.71,60.73,71856.0,49.2907,49.2988,49.2501,49.2664,71856.0
2017-04-26 13:30:00,60.73,60.73,60.62,60.63,63854.0,49.2664,49.2664,49.1771,49.1852,63854.0
2017-04-26 13:35:00,60.63,60.72,60.45,60.69,1357160.0,49.1852,49.2583,49.0392,49.2339,1357160.0
2017-04-26 13:40:00,60.68,60.7,60.57,60.7,223413.0,49.2258,49.242,49.1366,49.242,223413.0
2017-04-26 13:45:00,60.69,60.7,60.37,60.4,207197.0,49.2339,49.242,48.9743,48.9987,207197.0
2017-04-26 13:50:00,60.4,60.53,60.4,60.5,84248.0,48.9987,49.1041,48.9987,49.0798,84248.0
2017-04-26 13:55:00,60.5,60.58,60.43,60.46,100656.0,49.0798,49.1447,49.023,49.0473,100656.0
2017-04-26 14:00:00,60.46,60.48,60.3,60.39,86517.0,49.0473,49.0636,48.9175,48.9905,86517.0
2017-04-26 14:05:00,60.38,60.41,60.28,60.3,115043.0,48.9824,49.0068,48.9013,48.9175,115043.0
2017-04-26 14:10:00,60.3,60.32,60.28,60.3,78198.0,48.9175,48.9338,48.9013,48.9175,78198.0
2017-04-26 14:15:00,60.31,60.34,60.22,60.24,115316.0,48.9256,48.95,48.8526,48.8689,115316.0
2017-04-26 14:20:00,60.23,60.31,60.22,60.26,231473.0,48.8607,48.9256,48.8526,48.8851,231473.0
2017-04-26 14:25:00,60.26,60.38,60.25,60.35,81781.0,48.8851,48.9824,48.877,48.9581,81781.0
2017-04-26 14:30:00,60.36,60.41,60.33,60.39,108568.0,48.9662,49.0068,48.9419,48.9905,108568.0
2017-04-26 14:35:00,60.38,60.4,60.35,60.37,85508.0,48.9824,48.9987,48.9581,48.9743,85508.0
2017-04-26 14:40:00,60.37,60.47,60.34,60.47,121845.0,48.9743,49.0554,48.95,49.0554,121845.0
2017-04-26 14:45:00,60.46,60.54,60.42,60.53,113384.0,49.0473,49.1122,49.0149,49.1041,113384.0
2017-04-26 14:50:00,60.53,60.61,60.52,60.55,75632.0,49.1041,49.169,49.096,49.1203,75632.0
2017-04-26 14:55:00,60.55,60.58,60.53,60.56,71013.0,49.1203,49.1447,49.1041,49.1285,71013.0
2017-04-26 15:00:00,60.56,60.56,60.44,60.48,334059.0,49.1285,49.1285,49.0311,49.0636,334059.0
2017-04-26 15:05:00,60.47,60.53,60.47,60.48,62062.0,49.0554,49.1041,49.0554,49.0636,62062.0
2017-04-26 15:10:00,60.48,60.5,60.47,60.47,35526.0,49.0636,49.0798,49.0554,49.0554,35526.0
2017-04-26 15:15:00,60.47,60.47,60.42,60.43,100176.0,49.0554,49.0554,49.0149,49.023,100176.0
2017-04-26 15:20:00,60.43,60.43,60.38,60.4,65858.0,49.023,49.023,48.9824,48.9987,65858.0
2017-04-26 15:25:00,60.41,60.41,60.34,60.39,128677.0,49.0068,49.0068,48.95,48.9905,128677.0
2017-04-26 15:30:00,60.39,60.4,60.29,60.3,101912.0,48.9905,48.9987,48.9094,48.9175,101912.0
2017-04-26 15:35:00,60.31,60.31,60.23,60.24,111769.0,48.9256,48.9256,48.8607,48.8689,111769.0
2017-04-26 15:40:00,60.23,60.26,60.2,60.25,135608.0,48.8607,48.8851,48.8364,48.877,135608.0
2017-04-26 15:45:00,60.25,60.26,60.14,60.14,151254.0,48.877,48.8851,48.7877,48.7877,151254.0
2017-04-26 15:50:00,60.15,60.19,60.12,60.12,170454.0,48.7958,48.8283,48.7715,48.7715,170454.0
2017-04-26 15:55:00,60.12,60.19,60.09,60.16,381647.0,48.7715,48.8283,48.7472,48.804,381647.0
2017-04-27 09:30:00,60.21,60.39,60.15,60.24,39740.0,48.8445,48.9905,48.7958,48.8689,39740.0
2017-04-27 09:35:00,60.22,60.3,60.15,60.27,39174.0,48.8526,48.9175,48.7958,48.8932,39174.0
2017-04-27 09:40:00,60.26,60.35,60.25,60.29,32884.0,48.8851,48.9581,48.877,48.9094,32884.0
2017-04-27 09:45:00,60.28,60.4,60.26,60.37,19684.0,48.9013,48.9987,48.8851,48.9743,19684.0
2017-04-27 09:50:00,60.34,60.4,60.31,60.34,19372.0,48.95,48.9987,48.9256,48.95,19372.0
2017-04-27 09:55:00,60.33,60.34,60.3,60.3,19470.0,48.9419,48.95,48.9175,48.9175,19470.0
2017-04-27 10:00:00,60.29,60.31,60.26,60.28,40419.0,48.9094,48.9256,48.8851,48.9013,40419.0
2017-04-27 10:05:00,60.28,60.3,60.22,60.27,142297.0,48.9013,48.9175,48.8526,48.8932,142297.0
2017-04-27 10:10:00,60.28,60.29,60.25,60.28,17473.0,48.9013,48.9094,48.877,48.9013,17473.0
2017-04-27 10:15:00,60.28,60.32,60.26,60.29,22283.0,48.9013,48.9338,48.8851,48.9094,22283.0
2017-04-27 10:20:00,60.28,60.3,60.25,60.26,20110.0,48.9013,48.9175,48.877,48.8851,20110.0
2017-04-27 10:25:00,60.25,60.27,60.22,60.27,47002.0,48.877,48.8932,48.8526,48.8932,47002.0
2017-04-27 10:30:00,60.27,60.29,60.25,60.27,30245.0,48.8932,48.9094,48.877,48.8932,30245.0
2017-04-27 10:35:00,60.26,60.29,60.25,60.28,25319.0,48.8851,48.9094,48.877,48.9013,25319.0
2017-04-27 10:40:00,60.28,60.3,60.27,60.29,49974.0,48.9013,48.9175,48.8932,48.9094,49974.0
2017-04-27 10:45:00,60.29,60.31,60.25,60.27,130190.0,48.9094,48.9256,48.877,48.8932,130190.0
2017-04-27 10:50:00,60.25,60.29,60.12,60.17,195564.0,48.877,48.9094,48.7715,48.8121,195564.0
2017-04-27 10:55:00,60.17,60.32,60.16,60.32,84134.0,48.8121,48.9338,48.804,48.9338,84134.0
2017-04-27 11:00:00,60.32,60.35,60.29,60.33,63946.0,48.9338,48.9581,48.9094,48.9419,63946.0
2017-04-27 11:05:00,60.33,60.35,60.29,60.29,46508.0,48.9419,48.9581,48.9094,48.9094,46508.0
2017-04-27 11:10:00,60.29,60.4,60.29,60.4,24456.0,48.9094,48.9987,48.9094,48.9987,24456.0
2017-04-27 11:15:00,60.4,60.46,60.38,60.45,31651.0,48.9987,49.0473,48.9824,49.0392,31651.0
2017-04-27 11:20:00,60.45,60.47,60.43,60.45,20266.0,49.0392,49.0554,49.023,49.0392,20266.0
2017-04-27 11:25:00,60.45,60.48,60.38,60.42,26815.0,49.0392,49.0636,48.9824,49.0149,26815.0
2017-04-27 11:30:00,60.42,60.44,60.38,60.43,33735.0,49.0149,49.0311,48.9824,49.023,33735.0
2017-04-27 11:35:00,60.44,60.46,60.35,60.36,25196.0,49.0311,49.0473,48.9581,48.9662,25196.0
2017-04-27 11:40:00,60.35,60.43,60.33,60.42,26938.0,48.9581,49.023,48.9419,49.0149,26938.0
2017-04-27 11:45:00,60.41,60.41,60.34,60.39,53437.0,49.0068,49.0068,48.95,48.9905,53437.0
2017-04-27 11:50:00,60.39,60.4,60.35,60.39,37440.0,48.9905,48.9987,48.9581,48.9905,37440.0
2017-04-27 11:55:00,60.4,60.42,60.39,60.41,24006.0,48.9987,49.0149,48.9905,49.0068,24006.0
2017-04-27 12:00:00,60.41,60.49,60.4,60.49,45821.0,49.0068,49.0717,48.9987,49.0717,45821.0
2017-04-27 12:05:00,60.49,60.49,60.42,60.43,27244.0,49.0717,49.0717,49.0149,49.023,27244.0
2017-04-27 12:10:00,60.43,60.52,60.43,60.52,33457.0,49.023,49.096,49.023,49.096,33457.0
2017-04-27 12:15:00,60.52,60.53,60.51,60.53,54264.0,49.096,49.1041,49.0879,49.1041,54264.0
2017-04-27 12:20:00,60.52,60.53,60.49,60.51,28250.0,49.096,49.1041,49.0717,49.0879,28250.0
2017-04-27 12:25:00,60.49,60.53,60.48,60.53,32636.0,49.0717,49.1041,49.0636,49.1041,32636.0
2017-04-27 12:30:00,60.53,60.57,60.51,60.55,29608.0,49.1041,49.1366,49.0879,49.1203,29608.0
2017-04-27 12:35:00,60.55,60.58,60.5,60.53,36522.0,49.1203,49.1447,49.0798,49.1041,36522.0
2017-04-27 12:40:00,60.54,60.62,60.54,60.62,22566.0,49.1122,49.1771,49.1122,49.1771,22566.0
2017-04-27 12:45:00,60.61,60.67,60.61,60.67,43469.0,49.169,49.2177,49.169,49.2177,43469.0
2017-04-27 12:50:00,60.67,60.77,60.66,60.76,46896.0,49.2177,49.2988,49.2096,49.2907,46896.0
2017-04-27 12:55:00,60.76,60.85,60.74,60.84,71292.0,49.2907,49.3637,49.2745,49.3556,71292.0
2017-04-27 13:00:00,60.83,60.86,60.79,60.82,51675.0,49.3475,49.3718,49.315,49.3394,51675.0
2017-04-27 13:05:00,60.83,60.85,60.82,60.85,51851.0,49.3475,49.3637,49.3394,49.3637,51851.0
2017-04-27 13:10:00,60.85,60.87,60.83,60.86,33722.0,49.3637,49.3799,49.3475,49.3718,33722.0
2017-04-27 13:15:00,60.85,60.86,60.81,60.82,127468.0,49.3637,49.3718,49.3313,49.3394,127468.0
2017-04-27 13:20:00,60.82,60.83,60.81,60.82,280764.0,49.3394,49.3475,49.3313,49.3394,280764.0
2017-04-27 13:25:00,60.81,60.97,60.81,60.9,169495.0,49.3313,49.4611,49.3313,49.4043,169495.0
2017-04-27 13:30:00,60.9,60.95,60.84,60.85,121061.0,49.4043,49.4448,49.3556,49.3637,121061.0
2017-04-27 13:35:00,60.85,60.89,60.78,60.89,142480.0,49.3637,49.3962,49.3069,49.3962,142480.0
2017-04-27 13:40:00,60.9,60.93,60.86,60.88,33150.0,49.4043,49.4286,49.3718,49.388,33150.0
2017-04-27 13:45:00,60.89,60.94,60.88,60.94,34476.0,49.3962,49.4367,49.388,49.4367,34476.0
2017-04-27 13:50:00,60.95,60.99,60.93,60.98,52615.0,49.4448,49.4773,49.4286,49.4692,52615.0
2017-04-27 13:55:00,60.97,61.0,60.97,60.99,55808.0,49.4611,49.4854,49.4611,49.4773,55808.0
2017-04-27 14:00:00,61.0,61.02,60.96,60.98,126192.0,49.4854,49.5016,49.4529,49.4692,126192.0
2017-04-27 14:05:00,60.98,60.99,60.94,60.95,39292.0,49.4692,49.4773,49.4367,49.4448,39292.0
2017-04-27 14:10:00,60.95,60.96,60.92,60.92,48226.0,49.4448,49.4529,49.4205,49.4205,48226.0
2017-04-27 14:15:00,60.93,60.94,60.91,60.92,33902.0,49.4286,49.4367,49.4124,49.4205,33902.0
2017-04-27 14:20:00,60.92,61.01,60.91,60.99,88694.0,49.4205,49.4935,49.4124,49.4773,88694.0
2017-04-27 14:25:00,60.98,60.99,60.96,60.98,63368.0,49.4692,49.4773,49.4529,49.4692,63368.0
2017-04-27 14:30:00,60.97,61.07,60.97,61.03,81770.0,49.4611,49.5422,49.4611,49.5097,81770.0
2017-04-27 14:35:00,61.04,61.15,61.03,61.13,110066.0,49.5178,49.6071,49.5097,49.5909,110066.0
2017-04-27 14:40:00,61.13,61.15,61.09,61.13,42344.0,49.5909,49.6071,49.5584,49.5909,42344.0
2017-04-27 14:45:00,61.13,61.13,61.1,61.11,34025.0,49.5909,49.5909,49.5665,49.5746,34025.0
2017-04-27 14:50:00,61.11,61.15,61.09,61.13,40351.0,49.5746,49.6071,49.5584,49.5909,40351.0
2017-04-27 14:55:00,61.13,61.18,61.13,61.16,51752.0,49.5909,49.6314,49.5909,49.6152,51752.0
2017-04-27 15:00:00,61.15,61.16,61.1,61.11,51791.0,49.6071,49.6152,49.5665,49.5746,51791.0
2017-04-27 15:05:00,61.11,61.18,61.1,61.18,109479.0,49.5746,49.6314,49.5665,49.6314,109479.0
2017-04-27 15:10:00,61.17,61.32,61.16,61.31,155262.0,49.6233,49.745,49.6152,49.7369,155262.0
2017-04-27 15:15:00,61.32,61.34,61.24,61.25,60532.0,49.745,49.7612,49.6801,49.6882,60532.0
2017-04-27 15:20:00,61.25,61.4,61.25,61.4,96394.0,49.6882,49.8099,49.6882,49.8099,96394.0
2017-04-27 15:25:00,61.39,61.41,61.36,61.36,128401.0,49.8018,49.818,49.7774,49.7774,128401.0
2017-04-27 15:30:00,61.37,61.38,61.33,61.33,127320.0,49.7856,49.7937,49.7531,49.7531,127320.0
2017-04-27 15:35:00,61.34,61.39,61.29,61.34,122404.0,49.7612,49.8018,49.7207,49.7612,122404.0
2017-04-27 15:40:00,61.33,61.37,61.33,61.35,138038.0,49.7531,49.7856,49.7531,49.7693,138038.0
2017-04-27 15:45:00,61.34,61.35,61.15,61.17,237506.0,49.7612,49.7693,49.6071,49.6233,237506.0
2017-04-27 15:50:00,61.17,61.17,61.09,61.17,201186.0,49.6233,49.6233,49.5584,49.6233,201186.0
2017-04-27 15:55:00,61.16,61.17,61.1,61.15,496410.0,49.6152,49.6233,49.5665,49.6071,496410.0
2017-04-28 09:30:00,61.05,61.1,60.91,61.07,51336.0,49.526,49.5665,49.4124,49.5422,51336.0
2017-04-28 09:35:00,61.03,61.15,61.03,61.11,19685.0,49.5097,49.6071,49.5097,49.5746,19685.0
2017-04-28 09:40:00,61.11,61.29,61.08,61.25,60831.0,49.5746,49.7207,49.5503,49.6882,60831.0
2017-04-28 09:45:00,61.28,61.28,61.18,61.26,68476.0,49.7125,49.7125,49.6314,49.6963,68476.0
2017-04-28 09:50:00,61.26,61.29,61.22,61.22,34874.0,49.6963,49.7207,49.6639,49.6639,34874.0
2017-04-28 09:55:00,61.23,61.26,61.2,61.24,31500.0,49.672,49.6963,49.6476,49.6801,31500.0
2017-04-28 10:00:00,61.25,61.32,61.22,61.22,44521.0,49.6882,49.745,49.6639,49.6639,44521.0
2017-04-28 10:05:00,61.23,61.27,61.21,61.25,72761.0,49.672,49.7044,49.6558,49.6882,72761.0
2017-04-28 10:10:00,61.26,61.28,61.2,61.23,22326.0,49.6963,49.7125,49.6476,49.672,22326.0
2017-04-28 10:15:00,61.23,61.24,61.21,61.23,38134.0,49.672,49.6801,49.6558,49.672,38134.0
2017-04-28 10:20:00,61.22,61.24,61.19,61.21,46202.0,49.6639,49.6801,49.6395,49.6558,46202.0
2017-04-28 10:25:00,61.21,61.22,61.19,61.21,18227.0,49.6558,49.6639,49.6395,49.6558,18227.0
2017-04-28 10:30:00,61.21,61.21,61.09,61.1,34197.0,49.6558,49.6558,49.5584,49.5665,34197.0
2017-04-28 10:35:00,61.1,61.2,61.09,61.19,39735.0,49.5665,49.6476,49.5584,49.6395,39735.0
2017-04-28 10:40:00,61.19,61.19,61.14,61.17,24619.0,49.6395,49.6395,49.599,49.6233,24619.0
2017-04-28 10:45:00,61.16,61.17,61.07,61.08,23194.0,49.6152,49.6233,49.5422,49.5503,23194.0
2017-04-28 10:50:00,61.08,61.15,61.07,61.15,29653.0,49.5503,49.6071,49.5422,49.6071,29653.0
2017-04-28 10:55:00,61.15,61.16,61.1,61.11,26722.0,49.6071,49.6152,49.5665,49.5746,26722.0
2017-04-28 11:00:00,61.1,61.15,61.1,61.12,26737.0,49.5665,49.6071,49.5665,49.5827,26737.0
2017-04-28 11:05:00,61.12,61.17,61.11,61.13,28773.0,49.5827,49.6233,49.5746,49.5909,28773.0
2017-04-28 11:10:00,61.14,61.14,61.01,61.03,32628.0,49.599,49.599,49.4935,49.5097,32628.0
2017-04-28 11:15:00,61.03,61.08,61.03,61.08,30030.0,49.5097,49.5503,49.5097,49.5503,30030.0
2017-04-28 11:20:00,61.07,61.09,61.02,61.03,22362.0,49.5422,49.5584,49.5016,49.5097,22362.0
2017-04-28 11:25:00,61.03,61.1,61.03,61.1,28716.0,49.5097,49.5665,49.5097,49.5665,28716.0
2017-04-28 11:30:00,61.09,61.11,61.03,61.04,42157.0,49.5584,49.5746,49.5097,49.5178,42157.0
2017-04-28 11:35:00,61.04,61.09,61.03,61.07,14560.0,49.5178,49.5584,49.5097,49.5422,14560.0
2017-04-28 11:40:00,61.07,61.11,61.0,61.0,32690.0,49.5422,49.5746,49.4854,49.4854,32690.0
2017-04-28 11:45:00,61.0,61.02,60.98,61.02,30100.0,49.4854,49.5016,49.4692,49.5016,30100.0
2017-04-28 11:50:00,61.02,61.04,61.0,61.03,22855.0,49.5016,49.5178,49.4854,49.5097,22855.0
2017-04-28 11:55:00,61.03,61.03,61.0,61.02,28384.0,49.5097,49.5097,49.4854,49.5016,28384.0
2017-04-28 12:00:00,61.01,61.06,61.0,61.05,29289.0,49.4935,49.5341,49.4854,49.526,29289.0
2017-04-28 12:05:00,61.06,61.08,61.06,61.07,23937.0,49.5341,49.5503,49.5341,49.5422,23937.0
2017-04-28 12:10:00,61.07,61.08,61.05,61.06,35200.0,49.5422,49.5503,49.526,49.5341,35200.0
2017-04-28 12:15:00,61.06,61.06,61.03,61.05,30874.0,49.5341,49.5341,49.5097,49.526,30874.0
2017-04-28 12:20:00,61.05,61.09,61.04,61.09,24361.0,49.526,49.5584,49.5178,49.5584,24361.0
2017-04-28 12:25:00,61.08,61.11,61.07,61.11,25964.0,49.5503,49.5746,49.5422,49.5746,25964.0
2017-04-28 12:30:00,61.11,61.11,61.07,61.08,33725.0,49.5746,49.5746,49.5422,49.5503,33725.0
2017-04-28 12:35:00,61.08,61.1,61.04,61.07,18973.0,49.5503,49.5665,49.5178,49.5422,18973.0
2017-04-28 12:40:00,61.07,61.07,61.04,61.05,17184.0,49.5422,49.5422,49.5178,49.526,17184.0
2017-04-28 12:45:00,61.04,61.06,61.04,61.05,24564.0,49.5178,49.5341,49.5178,49.526,24564.0
2017-04-28 12:50:00,61.05,61.06,61.03,61.03,41783.0,49.526,49.5341,49.5097,49.5097,41783.0
2017-04-28 12:55:00,61.03,61.05,61.0,61.01,20522.0,49.5097,49.526,49.4854,49.4935,20522.0
2017-04-28 13:00:00,61.01,61.08,61.0,61.08,30588.0,49.4935,49.5503,49.4854,49.5503,30588.0
2017-04-28 13:05:00,61.09,61.11,61.08,61.11,18544.0,49.5584,49.5746,49.5503,49.5746,18544.0
2017-04-28 13:10:00,61.11,61.11,61.04,61.05,22888.0,49.5746,49.5746,49.5178,49.526,22888.0
2017-04-28 13:15:00,61.05,61.06,61.01,61.05,40627.0,49.526,49.5341,49.4935,49.526,40627.0
2017-04-28 13:20:00,61.05,61.06,61.05,61.05,13198.0,49.526,49.5341,49.526,49.526,13198.0
2017-04-28 13:25:00,61.05,61.09,61.04,61.08,28616.0,49.526,49.5584,49.5178,49.5503,28616.0
2017-04-28 13:30:00,61.08,61.13,61.06,61.13,28060.0,49.5503,49.5909,49.5341,49.5909,28060.0
2017-04-28 13:35:00,61.12,61.14,61.1,61.13,28704.0,49.5827,49.599,49.5665,49.5909,28704.0
2017-04-28 13:40:00,61.13,61.15,61.12,61.14,25891.0,49.5909,49.6071,49.5827,49.599,25891.0
2017-04-28 13:45:00,61.14,61.17,61.14,61.14,27011.0,49.599,49.6233,49.599,49.599,27011.0
2017-04-28 13:50:00,61.14,61.15,61.09,61.11,24958.0,49.599,49.6071,49.5584,49.5746,24958.0
2017-04-28 13:55:00,61.1,61.12,61.09,61.11,32040.0,49.5665,49.5827,49.5584,49.5746,32040.0
2017-04-28 14:00:00,61.1,61.16,61.1,61.14,43677.0,49.5665,49.6152,49.5665,49.599,43677.0
2017-04-28 14:05:00,61.15,61.16,61.13,61.14,31907.0,49.6071,49.6152,49.5909,49.599,31907.0
2017-04-28 14:10:00,61.14,61.15,61.09,61.1,257457.0,49.599,49.6071,49.5584,49.5665,257457.0
2017-04-28 14:15:00,61.1,61.16,61.1,61.15,126552.0,49.5665,49.6152,49.5665,49.6071,126552.0
2017-04-28 14:20:00,61.15,61.16,61.13,61.13,22534.0,49.6071,49.6152,49.5909,49.5909,22534.0
2017-04-28 14:25:00,61.13,61.14,61.07,61.11,34349.0,49.5909,49.599,49.5422,49.5746,34349.0
2017-04-28 14:30:00,61.11,61.15,61.1,61.14,41846.0,49.5746,49.6071,49.5665,49.599,41846.0
2017-04-28 14:35:00,61.13,61.16,61.11,61.16,48090.0,49.5909,49.6152,49.5746,49.6152,48090.0
2017-04-28 14:40:00,61.16,61.16,61.13,61.14,24791.0,49.6152,49.6152,49.5909,49.599,24791.0
2017-04-28 14:45:00,61.13,61.15,61.1,61.15,65594.0,49.5909,49.6071,49.5665,49.6071,65594.0
2017-04-28 14:50:00,61.15,61.18,61.14,61.16,40546.0,49.6071,49.6314,49.599,49.6152,40546.0
2017-04-28 14:55:00,61.16,61.16,61.11,61.11,52207.0,49.6152,49.6152,49.5746,49.5746,52207.0
2017-04-28 15:00:00,61.11,61.14,61.09,61.13,41113.0,49.5746,49.599,49.5584,49.5909,41113.0
2017-04-28 15:05:00,61.13,61.15,61.12,61.14,36895.0,49.5909,49.6071,49.5827,49.599,36895.0
2017-04-28 15:10:00,61.14,61.14,61.12,61.13,23066.0,49.599,49.599,49.5827,49.5909,23066.0
2017-04-28 15:15:00,61.13,61.14,61.11,61.14,40334.0,49.5909,49.599,49.5746,49.599,40334.0
2017-04-28 15:20:00,61.13,61.13,61.01,61.02,116739.0,49.5909,49.5909,49.4935,49.5016,116739.0
2017-04-28 15:25:00,61.02,61.05,61.0,61.04,54984.0,49.5016,49.526,49.4854,49.5178,54984.0
2017-04-28 15:30:00,61.04,61.07,61.0,61.07,58256.0,49.5178,49.5422,49.4854,49.5422,58256.0
2017-04-28 15:35:00,61.07,61.07,61.0,61.03,68558.0,49.5422,49.5422,49.4854,49.5097,68558.0
2017-04-28 15:40:00,61.03,61.06,60.99,60.99,96694.0,49.5097,49.5341,49.4773,49.4773,96694.0
2017-04-28 15:45:00,60.99,61.01,60.94,60.94,198225.0,49.4773,49.4935,49.4367,49.4367,198225.0
2017-04-28 15:50:00,60.94,60.96,60.9,60.95,126848.0,49.4367,49.4529,49.4043,49.4448,126848.0
2017-04-28 15:55:00,60.95,60.95,60.87,60.9,364550.0,49.4448,49.4448,49.3799,49.4043,364550.0
2017-05-01 09:30:00,61.19,61.28,61.11,61.15,41877.0,49.6395,49.7125,49.5746,49.6071,41877.0
2017-05-01 09:35:00,61.13,61.2,61.08,61.17,12390.0,49.5909,49.6476,49.5503,49.6233,12390.0
2017-05-01 09:40:00,61.19,61.22,61.09,61.1,14544.0,49.6395,49.6639,49.5584,49.5665,14544.0
2017-05-01 09:45:00,61.11,61.18,61.1,61.17,27428.0,49.5746,49.6314,49.5665,49.6233,27428.0
2017-05-01 09:50:00,61.17,61.24,61.16,61.19,30264.0,49.6233,49.6801,49.6152,49.6395,30264.0
2017-05-01 09:55:00,61.19,61.23,61.18,61.19,15698.0,49.6395,49.672,49.6314,49.6395,15698.0
2017-05-01 10:00:00,61.19,61.23,61.07,61.07,93523.0,49.6395,49.672,49.5422,49.5422,93523.0
2017-05-01 10:05:00,61.07,61.19,61.07,61.17,77371.0,49.5422,49.6395,49.5422,49.6233,77371.0
2017-05-01 10:10:00,61.15,61.15,61.08,61.12,25450.0,49.6071,49.6071,49.5503,49.5827,25450.0
2017-05-01 10:15:00,61.11,61.14,61.1,61.12,30763.0,49.5746,49.599,49.5665,49.5827,30763.0
2017-05-01 10:20:00,61.13,61.14,61.1,61.11,39288.0,49.5909,49.599,49.5665,49.5746,39288.0
2017-05-01 10:25:00,61.11,61.19,61.1,61.12,84476.0,49.5746,49.6395,49.5665,49.5827,84476.0
2017-05-01 10:30:00,61.11,61.2,61.11,61.2,45700.0,49.5746,49.6476,49.5746,49.6476,45700.0
2017-05-01 10:35:00,61.19,61.21,61.17,61.19,52006.0,49.6395,49.6558,49.6233,49.6395,52006.0
2017-05-01 10:40:00,61.2,61.22,61.16,61.19,25589.0,49.6476,49.6639,49.6152,49.6395,25589.0
2017-05-01 10:45:00,61.2,61.22,61.17,61.2,20624.0,49.6476,49.6639,49.6233,49.6476,20624.0
2017-05-01 10:50:00,61.19,61.2,61.14,61.16,22256.0,49.6395,49.6476,49.599,49.6152,22256.0
2017-05-01 10:55:00,61.17,61.23,61.15,61.2,21793.0,49.6233,49.672,49.6071,49.6476,21793.0
2017-05-01 11:00:00,61.21,61.24,61.2,61.22,23676.0,49.6558,49.6801,49.6476,49.6639,23676.0
2017-05-01 11:05:00,61.22,61.24,61.21,61.23,24810.0,49.6639,49.6801,49.6558,49.672,24810.0
2017-05-01 11:10:00,61.23,61.26,61.21,61.26,20725.0,49.672,49.6963,49.6558,49.6963,20725.0
2017-05-01 11:15:00,61.26,61.34,61.25,61.33,37568.0,49.6963,49.7612,49.6882,49.7531,37568.0
2017-05-01 11:20:00,61.33,61.34,61.31,61.32,13497.0,49.7531,49.7612,49.7369,49.745,13497.0
2017-05-01 11:25:00,61.33,61.4,61.31,61.33,79161.0,49.7531,49.8099,49.7369,49.7531,79161.0
2017-05-01 11:30:00,61.33,61.37,61.32,61.37,39844.0,49.7531,49.7856,49.745,49.7856,39844.0
2017-05-01 11:35:00,61.37,61.43,61.36,61.43,39313.0,49.7856,49.8342,49.7774,49.8342,39313.0
2017-05-01 11:40:00,61.43,61.5,61.38,61.44,108034.0,49.8342,49.891,49.7937,49.8423,108034.0
2017-05-01 11:45:00,61.44,61.54,61.43,61.53,48307.0,49.8423,49.9235,49.8342,49.9154,48307.0
2017-05-01 11:50:00,61.52,61.55,61.49,61.5,24607.0,49.9072,49.9316,49.8829,49.891,24607.0
2017-05-01 11:55:00,61.5,61.52,61.47,61.5,21187.0,49.891,49.9072,49.8667,49.891,21187.0
2017-05-01 12:00:00,61.51,61.51,61.47,61.5,33185.0,49.8991,49.8991,49.8667,49.891,33185.0
2017-05-01 12:05:00,61.5,61.53,61.49,61.52,26469.0,49.891,49.9154,49.8829,49.9072,26469.0
2017-05-01 12:10:00,61.51,61.52,61.48,61.5,28692.0,49.8991,49.9072,49.8748,49.891,28692.0
2017-05-01 12:15:00,61.49,61.52,61.48,61.5,41039.0,49.8829,49.9072,49.8748,49.891,41039.0
2017-05-01 12:20:00,61.5,61.54,61.48,61.52,36519.0,49.891,49.9235,49.8748,49.9072,36519.0
2017-05-01 12:25:00,61.52,61.55,61.51,61.54,32150.0,49.9072,49.9316,49.8991,49.9235,32150.0
2017-05-01 12:30:00,61.54,61.56,61.53,61.55,29248.0,49.9235,49.9397,49.9154,49.9316,29248.0
2017-05-01 12:35:00,61.55,61.56,61.53,61.55,36318.0,49.9316,49.9397,49.9154,49.9316,36318.0
2017-05-01 12:40:00,61.55,61.56,61.54,61.54,33030.0,49.9316,49.9397,49.9235,49.9235,33030.0
2017-05-01 12:45:00,61.55,61.56,61.53,61.54,23887.0,49.9316,49.9397,49.9154,49.9235,23887.0
2017-05-01 12:50:00,61.54,61.54,61.31,61.36,461112.0,49.9235,49.9235,49.7369,49.7774,461112.0
2017-05-01 12:55:00,61.35,61.39,61.29,61.31,42699.0,49.7693,49.8018,49.7207,49.7369,42699.0
2017-05-01 13:00:00,61.31,61.33,61.25,61.3,54557.0,49.7369,49.7531,49.6882,49.7288,54557.0
2017-05-01 13:05:00,61.3,61.45,61.3,61.45,53379.0,49.7288,49.8505,49.7288,49.8505,53379.0
2017-05-01 13:10:00,61.45,61.47,61.42,61.43,95144.0,49.8505,49.8667,49.8261,49.8342,95144.0
2017-05-01 13:15:00,61.42,61.48,61.42,61.47,158957.0,49.8261,49.8748,49.8261,49.8667,158957.0
2017-05-01 13:20:00,61.47,61.48,61.45,61.48,15268.0,49.8667,49.8748,49.8505,49.8748,15268.0
2017-05-01 13:25:00,61.47,61.53,61.46,61.53,56565.0,49.8667,49.9154,49.8586,49.9154,56565.0
2017-05-01 13:30:00,61.53,61.69,61.52,61.68,58992.0,49.9154,50.0451,49.9072,50.037,58992.0
2017-05-01 13:35:00,61.68,61.69,61.58,61.59,26717.0,50.037,50.0451,49.9559,49.964,26717.0
2017-05-01 13:40:00,61.6,61.62,61.59,61.6,19532.0,49.9721,49.9884,49.964,49.9721,19532.0
2017-05-01 13:45:00,61.6,61.63,61.58,61.6,26851.0,49.9721,49.9965,49.9559,49.9721,26851.0
2017-05-01 13:50:00,61.59,61.64,61.59,61.62,23385.0,49.964,50.0046,49.964,49.9884,23385.0
2017-05-01 13:55:00,61.62,61.69,61.61,61.69,40942.0,49.9884,50.0451,49.9803,50.0451,40942.0
2017-05-01 14:00:00,61.69,61.73,61.67,61.68,65046.0,50.0451,50.0776,50.0289,50.037,65046.0
2017-05-01 14:05:00,61.68,61.68,61.62,61.63,31894.0,50.037,50.037,49.9884,49.9965,31894.0
2017-05-01 14:10:00,61.64,61.7,61.62,61.67,36952.0,50.0046,50.0533,49.9884,50.0289,36952.0
2017-05-01 14:15:00,61.68,61.75,61.67,61.73,44873.0,50.037,50.0938,50.0289,50.0776,44873.0
2017-05-01 14:20:00,61.73,61.74,61.72,61.72,45954.0,50.0776,50.0857,50.0695,50.0695,45954.0
2017-05-01 14:25:00,61.72,61.76,61.71,61.74,70341.0,50.0695,50.1019,50.0614,50.0857,70341.0
2017-05-01 14:30:00,61.74,61.76,61.73,61.75,55028.0,50.0857,50.1019,50.0776,50.0938,55028.0
2017-05-01 14:35:00,61.75,61.76,61.72,61.72,41435.0,50.0938,50.1019,50.0695,50.0695,41435.0
2017-05-01 14:40:00,61.73,61.74,61.68,61.68,24700.0,50.0776,50.0857,50.037,50.037,24700.0
2017-05-01 14:45:00,61.69,61.73,61.67,61.72,52336.0,50.0451,50.0776,50.0289,50.0695,52336.0
2017-05-01 14:50:00,61.72,61.78,61.71,61.76,53424.0,50.0695,50.1182,50.0614,50.1019,53424.0
2017-05-01 14:55:00,61.75,61.81,61.74,61.8,51055.0,50.0938,50.1425,50.0857,50.1344,51055.0
2017-05-01 15:00:00,61.8,61.87,61.8,61.83,74462.0,50.1344,50.1912,50.1344,50.1587,74462.0
2017-05-01 15:05:00,61.84,61.85,61.78,61.83,66098.0,50.1668,50.1749,50.1182,50.1587,66098.0
2017-05-01 15:10:00,61.83,61.88,61.83,61.87,70352.0,50.1587,50.1993,50.1587,50.1912,70352.0
2017-05-01 15:15:00,61.86,61.87,61.78,61.79,59322.0,50.1831,50.1912,50.1182,50.1263,59322.0
2017-05-01 15:20:00,61.8,61.82,61.74,61.8,142209.0,50.1344,50.1506,50.0857,50.1344,142209.0
2017-05-01 15:25:00,61.8,61.87,61.75,61.85,149441.0,50.1344,50.1912,50.0938,50.1749,149441.0
2017-05-01 15:30:00,61.85,61.85,61.78,61.83,127714.0,50.1749,50.1749,50.1182,50.1587,127714.0
2017-05-01 15:35:00,61.82,61.83,61.76,61.76,90681.0,50.1506,50.1587,50.1019,50.1019,90681.0
2017-05-01 15:40:00,61.76,61.79,61.73,61.79,81167.0,50.1019,50.1263,50.0776,50.1263,81167.0
2017-05-01 15:45:00,61.78,61.79,61.67,61.67,138167.0,50.1182,50.1263,50.0289,50.0289,138167.0
2017-05-01 15:50:00,61.67,61.7,61.65,61.68,208831.0,50.0289,50.0533,50.0127,50.037,208831.0
2017-05-01 15:55:00,61.68,61.68,61.6,61.63,424040.0,50.037,50.037,49.9721,49.9965,424040.0
2017-05-02 09:30:00,61.5,61.59,61.4,61.42,115751.0,49.891,49.964,49.8099,49.8261,115751.0
2017-05-02 09:35:00,61.41,61.53,61.39,61.52,85849.0,49.818,49.9154,49.8018,49.9072,85849.0
2017-05-02 09:40:00,61.53,61.53,61.44,61.49,63195.0,49.9154,49.9154,49.8423,49.8829,63195.0
2017-05-02 09:45:00,61.49,61.5,61.4,61.47,59787.0,49.8829,49.891,49.8099,49.8667,59787.0
2017-05-02 09:50:00,61.47,61.59,61.44,61.57,67488.0,49.8667,49.964,49.8423,49.9478,67488.0
2017-05-02 09:55:00,61.57,61.69,61.52,61.56,54887.0,49.9478,50.0451,49.9072,49.9397,54887.0
2017-05-02 10:00:00,61.55,61.62,61.53,61.59,40408.0,49.9316,49.9884,49.9154,49.964,40408.0
2017-05-02 10:05:00,61.59,61.6,61.53,61.55,31063.0,49.964,49.9721,49.9154,49.9316,31063.0
2017-05-02 10:10:00,61.54,61.56,61.48,61.52,38676.0,49.9235,49.9397,49.8748,49.9072,38676.0
2017-05-02 10:15:00,61.54,61.59,61.53,61.58,17905.0,49.9235,49.964,49.9154,49.9559,17905.0
2017-05-02 10:20:00,61.59,61.64,61.58,61.64,25456.0,49.964,50.0046,49.9559,50.0046,25456.0
2017-05-02 10:25:00,61.64,61.66,61.62,61.65,59128.0,50.0046,50.0208,49.9884,50.0127,59128.0
2017-05-02 10:30:00,61.65,61.69,61.64,61.67,45238.0,50.0127,50.0451,50.0046,50.0289,45238.0
2017-05-02 10:35:00,61.67,61.69,61.63,61.69,59486.0,50.0289,50.0451,49.9965,50.0451,59486.0
2017-05-02 10:40:00,61.69,61.7,61.62,61.69,53344.0,50.0451,50.0533,49.9884,50.0451,53344.0
2017-05-02 10:45:00,61.7,61.74,61.69,61.72,36158.0,50.0533,50.0857,50.0451,50.0695,36158.0
2017-05-02 10:50:00,61.72,61.82,61.71,61.8,49566.0,50.0695,50.1506,50.0614,50.1344,49566.0
2017-05-02 10:55:00,61.8,61.82,61.73,61.73,34377.0,50.1344,50.1506,50.0776,50.0776,34377.0
2017-05-02 11:00:00,61.73,61.86,61.73,61.85,42153.0,50.0776,50.1831,50.0776,50.1749,42153.0
2017-05-02 11:05:00,61.83,61.84,61.8,61.8,40160.0,50.1587,50.1668,50.1344,50.1344,40160.0
2017-05-02 11:10:00,61.8,61.81,61.73,61.76,38334.0,50.1344,50.1425,50.0776,50.1019,38334.0
2017-05-02 11:15:00,61.76,61.83,61.75,61.81,40511.0,50.1019,50.1587,50.0938,50.1425,40511.0
2017-05-02 11:20:00,61.8,61.85,61.79,61.82,54612.0,50.1344,50.1749,50.1263,50.1506,54612.0
2017-05-02 11:25:00,61.82,61.84,61.77,61.79,52196.0,50.1506,50.1668,50.11,50.1263,52196.0
2017-05-02 11:30:00,61.79,61.82,61.75,61.82,27853.0,50.1263,50.1506,50.0938,50.1506,27853.0
2017-05-02 11:35:00,61.81,61.85,61.78,61.8,25320.0,50.1425,50.1749,50.1182,50.1344,25320.0
2017-05-02 11:40:00,61.8,61.84,61.78,61.81,28531.0,50.1344,50.1668,50.1182,50.1425,28531.0
2017-05-02 11:45:00,61.8,61.86,61.79,61.84,37097.0,50.1344,50.1831,50.1263,50.1668,37097.0
2017-05-02 11:50:00,61.83,61.86,61.83,61.84,38846.0,50.1587,50.1831,50.1587,50.1668,38846.0
2017-05-02 11:55:00,61.84,61.86,61.82,61.86,27151.0,50.1668,50.1831,50.1506,50.1831,27151.0
2017-05-02 12:00:00,61.85,61.94,61.85,61.91,51030.0,50.1749,50.248,50.1749,50.2236,51030.0
2017-05-02 12:05:00,61.92,61.93,61.9,61.91,46386.0,50.2317,50.2398,50.2155,50.2236,46386.0
2017-05-02 12:10:00,61.91,61.91,61.87,61.88,18159.0,50.2236,50.2236,50.1912,50.1993,18159.0
2017-05-02 12:15:00,61.89,61.9,61.87,61.88,33753.0,50.2074,50.2155,50.1912,50.1993,33753.0
2017-05-02 12:20:00,61.88,61.89,61.87,61.87,10933.0,50.1993,50.2074,50.1912,50.1912,10933.0
2017-05-02 12:25:00,61.87,61.92,61.86,61.92,42653.0,50.1912,50.2317,50.1831,50.2317,42653.0
2017-05-02 12:30:00,61.92,61.94,61.91,61.93,25891.0,50.2317,50.248,50.2236,50.2398,25891.0
2017-05-02 12:35:00,61.94,62.03,61.93,62.02,50167.0,50.248,50.321,50.2398,50.3129,50167.0
2017-05-02 12:40:00,62.02,62.06,61.95,61.96,33237.0,50.3129,50.3453,50.2561,50.2642,33237.0
2017-05-02 12:45:00,61.95,61.97,61.95,61.97,28784.0,50.2561,50.2723,50.2561,50.2723,28784.0
2017-05-02 12:50:00,61.97,62.0,61.96,61.98,18037.0,50.2723,50.2966,50.2642,50.2804,18037.0
2017-05-02 12:55:00,61.98,61.98,61.95,61.97,18374.0,50.2804,50.2804,50.2561,50.2723,18374.0
2017-05-02 13:00:00,61.97,61.97,61.88,61.88,25117.0,50.2723,50.2723,50.1993,50.1993,25117.0
2017-05-02 13:05:00,61.89,61.91,61.85,61.85,23827.0,50.2074,50.2236,50.1749,50.1749,23827.0
2017-05-02 13:10:00,61.85,61.87,61.8,61.82,195422.0,50.1749,50.1912,50.1344,50.1506,195422.0
2017-05-02 13:15:00,61.81,61.88,61.78,61.84,54685.0,50.1425,50.1993,50.1182,50.1668,54685.0
2017-05-02 13:20:00,61.84,61.85,61.79,61.81,54502.0,50.1668,50.1749,50.1263,50.1425,54502.0
2017-05-02 13:25:00,61.8,61.82,61.75,61.78,44030.0,50.1344,50.1506,50.0938,50.1182,44030.0
2017-05-02 13:30:00,61.78,61.79,61.74,61.74,47823.0,50.1182,50.1263,50.0857,50.0857,47823.0
2017-05-02 13:35:00,61.74,61.75,61.71,61.73,43610.0,50.0857,50.0938,50.0614,50.0776,43610.0
2017-05-02 13:40:00,61.73,61.74,61.7,61.71,31238.0,50.0776,50.0857,50.0533,50.0614,31238.0
2017-05-02 13:45:00,61.71,61.71,61.64,61.64,57239.0,50.0614,50.0614,50.0046,50.0046,57239.0
2017-05-02 13:50:00,61.65,61.65,61.6,61.64,52292.0,50.0127,50.0127,49.9721,50.0046,52292.0
2017-05-02 13:55:00,61.65,61.66,61.62,61.64,45720.0,50.0127,50.0208,49.9884,50.0046,45720.0
2017-05-02 14:00:00,61.64,61.7,61.63,61.7,36289.0,50.0046,50.0533,49.9965,50.0533,36289.0
2017-05-02 14:05:00,61.71,61.71,61.67,61.69,42739.0,50.0614,50.0614,50.0289,50.0451,42739.0
2017-05-02 14:10:00,61.69,61.69,61.65,61.65,36431.0,50.0451,50.0451,50.0127,50.0127,36431.0
2017-05-02 14:15:00,61.65,61.66,61.57,61.57,93933.0,50.0127,50.0208,49.9478,49.9478,93933.0
2017-05-02 14:20:00,61.57,61.59,61.55,61.55,61496.0,49.9478,49.964,49.9316,49.9316,61496.0
2017-05-02 14:25:00,61.56,61.56,61.5,61.55,62454.0,49.9397,49.9397,49.891,49.9316,62454.0
2017-05-02 14:30:00,61.55,61.55,61.51,61.51,60241.0,49.9316,49.9316,49.8991,49.8991,60241.0
2017-05-02 14:35:00,61.51,61.54,61.5,61.53,35852.0,49.8991,49.9235,49.891,49.9154,35852.0
2017-05-02 14:40:00,61.53,61.55,61.51,61.54,68406.0,49.9154,49.9316,49.8991,49.9235,68406.0
2017-05-02 14:45:00,61.54,61.54,61.51,61.54,75753.0,49.9235,49.9235,49.8991,49.9235,75753.0
2017-05-02 14:50:00,61.53,61.54,61.5,61.53,34190.0,49.9154,49.9235,49.891,49.9154,34190.0
2017-05-02 14:55:00,61.53,61.56,61.53,61.54,48733.0,49.9154,49.9397,49.9154,49.9235,48733.0
2017-05-02 15:00:00,61.54,61.55,61.5,61.51,26886.0,49.9235,49.9316,49.891,49.8991,26886.0
2017-05-02 15:05:00,61.5,61.52,61.5,61.51,52929.0,49.891,49.9072,49.891,49.8991,52929.0
2017-05-02 15:10:00,61.51,61.56,61.5,61.55,61326.0,49.8991,49.9397,49.891,49.9316,61326.0
2017-05-02 15:15:00,61.56,61.57,61.55,61.56,30974.0,49.9397,49.9478,49.9316,49.9397,30974.0
2017-05-02 15:20:00,61.56,61.61,61.56,61.59,111957.0,49.9397,49.9803,49.9397,49.964,111957.0
2017-05-02 15:25:00,61.59,61.64,61.59,61.62,69352.0,49.964,50.0046,49.964,49.9884,69352.0
2017-05-02 15:30:00,61.62,61.62,61.58,61.6,84307.0,49.9884,49.9884,49.9559,49.9721,84307.0
2017-05-02 15:35:00,61.59,61.6,61.51,61.53,97850.0,49.964,49.9721,49.8991,49.9154,97850.0
2017-05-02 15:40:00,61.53,61.61,61.53,61.59,120000.0,49.9154,49.9803,49.9154,49.964,120000.0
2017-05-02 15:45:00,61.58,61.6,61.55,61.57,145245.0,49.9559,49.9721,49.9316,49.9478,145245.0
2017-05-02 15:50:00,61.57,61.59,61.49,61.53,283660.0,49.9478,49.964,49.8829,49.9154,283660.0
2017-05-02 15:55:00,61.53,61.54,61.48,61.54,347207.0,49.9154,49.9235,49.8748,49.9235,347207.0
2017-05-03 09:30:00,61.4,61.6,61.26,61.54,31627.0,49.8099,49.9721,49.6963,49.9235,31627.0
2017-05-03 09:35:00,61.56,61.76,61.56,61.76,31351.0,49.9397,50.1019,49.9397,50.1019,31351.0
2017-05-03 09:40:00,61.76,61.9,61.73,61.78,91360.0,50.1019,50.2155,50.0776,50.1182,91360.0
2017-05-03 09:45:00,61.78,61.82,61.7,61.71,49473.0,50.1182,50.1506,50.0533,50.0614,49473.0
2017-05-03 09:50:00,61.71,61.75,61.67,61.73,35472.0,50.0614,50.0938,50.0289,50.0776,35472.0
2017-05-03 09:55:00,61.73,61.76,61.71,61.73,66916.0,50.0776,50.1019,50.0614,50.0776,66916.0
2017-05-03 10:00:00,61.74,61.75,61.69,61.73,63177.0,50.0857,50.0938,50.0451,50.0776,63177.0
2017-05-03 10:05:00,61.73,61.74,61.69,61.71,66855.0,50.0776,50.0857,50.0451,50.0614,66855.0
2017-05-03 10:10:00,61.71,61.74,61.69,61.7,57652.0,50.0614,50.0857,50.0451,50.0533,57652.0
2017-05-03 10:15:00,61.7,61.74,61.7,61.74,64620.0,50.0533,50.0857,50.0533,50.0857,64620.0
2017-05-03 10:20:00,61.74,61.76,61.67,61.7,96410.0,50.0857,50.1019,50.0289,50.0533,96410.0
2017-05-03 10:25:00,61.71,61.72,61.69,61.71,42719.0,50.0614,50.0695,50.0451,50.0614,42719.0
2017-05-03 10:30:00,61.71,61.73,61.67,61.69,40990.0,50.0614,50.0776,50.0289,50.0451,40990.0
2017-05-03 10:35:00,61.68,61.73,61.67,61.73,37978.0,50.037,50.0776,50.0289,50.0776,37978.0
2017-05-03 10:40:00,61.73,61.77,61.7,61.71,70377.0,50.0776,50.11,50.0533,50.0614,70377.0
2017-05-03 10:45:00,61.7,61.74,61.68,61.74,131805.0,50.0533,50.0857,50.037,50.0857,131805.0
2017-05-03 10:50:00,61.74,61.82,61.7,61.76,82950.0,50.0857,50.1506,50.0533,50.1019,82950.0
2017-05-03 10:55:00,61.76,61.8,61.64,61.74,79346.0,50.1019,50.1344,50.0046,50.0857,79346.0
2017-05-03 11:00:00,61.73,61.74,61.71,61.73,22828.0,50.0776,50.0857,50.0614,50.0776,22828.0
2017-05-03 11:05:00,61.73,61.85,61.73,61.84,52193.0,50.0776,50.1749,50.0776,50.1668,52193.0
2017-05-03 11:10:00,61.84,61.88,61.83,61.84,57844.0,50.1668,50.1993,50.1587,50.1668,57844.0
2017-05-03 11:15:00,61.84,61.87,61.77,61.78,68644.0,50.1668,50.1912,50.11,50.1182,68644.0
2017-05-03 11:20:00,61.78,61.79,61.68,61.74,121859.0,50.1182,50.1263,50.037,50.0857,121859.0
2017-05-03 11:25:00,61.74,61.75,61.66,61.71,90843.0,50.0857,50.0938,50.0208,50.0614,90843.0
2017-05-03 11:30:00,61.72,61.76,61.71,61.74,36668.0,50.0695,50.1019,50.0614,50.0857,36668.0
2017-05-03 11:35:00,61.75,61.81,61.75,61.81,22604.0,50.0938,50.1425,50.0938,50.1425,22604.0
2017-05-03 11:40:00,61.81,61.85,61.8,61.83,41854.0,50.1425,50.1749,50.1344,50.1587,41854.0
2017-05-03 11:45:00,61.83,61.89,61.82,61.87,63811.0,50.1587,50.2074,50.1506,50.1912,63811.0
2017-05-03 11:50:00,61.87,61.91,61.85,61.85,24303.0,50.1912,50.2236,50.1749,50.1749,24303.0
2017-05-03 11:55:00,61.85,61.88,61.84,61.87,63290.0,50.1749,50.1993,50.1668,50.1912,63290.0
2017-05-03 12:00:00,61.86,61.86,61.81,61.82,55835.0,50.1831,50.1831,50.1425,50.1506,55835.0
2017-05-03 12:05:00,61.83,61.84,61.8,61.84,55532.0,50.1587,50.1668,50.1344,50.1668,55532.0
2017-05-03 12:10:00,61.84,61.85,61.79,61.79,28598.0,50.1668,50.1749,50.1263,50.1263,28598.0
2017-05-03 12:15:00,61.79,61.79,61.75,61.76,27992.0,50.1263,50.1263,50.0938,50.1019,27992.0
2017-05-03 12:20:00,61.76,61.83,61.75,61.83,56997.0,50.1019,50.1587,50.0938,50.1587,56997.0
2017-05-03 12:25:00,61.83,61.83,61.74,61.75,78767.0,50.1587,50.1587,50.0857,50.0938,78767.0
2017-05-03 12:30:00,61.76,61.77,61.72,61.75,64430.0,50.1019,50.11,50.0695,50.0938,64430.0
2017-05-03 12:35:00,61.74,61.75,61.69,61.74,49876.0,50.0857,50.0938,50.0451,50.0857,49876.0
2017-05-03 12:40:00,61.74,61.77,61.74,61.76,40517.0,50.0857,50.11,50.0857,50.1019,40517.0
2017-05-03 12:45:00,61.76,61.78,61.73,61.73,121673.0,50.1019,50.1182,50.0776,50.0776,121673.0
2017-05-03 12:50:00,61.73,61.77,61.67,61.69,71152.0,50.0776,50.11,50.0289,50.0451,71152.0
2017-05-03 12:55:00,61.69,61.72,61.68,61.7,32505.0,50.0451,50.0695,50.037,50.0533,32505.0
2017-05-03 13:00:00,61.7,61.74,61.68,61.7,39758.0,50.0533,50.0857,50.037,50.0533,39758.0
2017-05-03 13:05:00,61.7,61.7,61.65,61.67,42075.0,50.0533,50.0533,50.0127,50.0289,42075.0
2017-05-03 13:10:00,61.67,61.76,61.66,61.76,110345.0,50.0289,50.1019,50.0208,50.1019,110345.0
2017-05-03 13:15:00,61.76,61.76,61.64,61.65,32693.0,50.1019,50.1019,50.0046,50.0127,32693.0
2017-05-03 13:20:00,61.65,61.65,61.63,61.64,35177.0,50.0127,50.0127,49.9965,50.0046,35177.0
2017-05-03 13:25:00,61.64,61.73,61.61,61.72,77366.0,50.0046,50.0776,49.9803,50.0695,77366.0
2017-05-03 13:30:00,61.71,61.74,61.7,61.72,62862.0,50.0614,50.0857,50.0533,50.0695,62862.0
2017-05-03 13:35:00,61.74,61.78,61.72,61.76,27381.0,50.0857,50.1182,50.0695,50.1019,27381.0
2017-05-03 13:40:00,61.76,61.76,61.71,61.72,29821.0,50.1019,50.1019,50.0614,50.0695,29821.0
2017-05-03 13:45:00,61.73,61.74,61.65,61.67,29626.0,50.0776,50.0857,50.0127,50.0289,29626.0
2017-05-03 13:50:00,61.67,61.67,61.63,61.64,29709.0,50.0289,50.0289,49.9965,50.0046,29709.0
2017-05-03 13:55:00,61.64,61.7,61.64,61.67,55180.0,50.0046,50.0533,50.0046,50.0289,55180.0
2017-05-03 14:00:00,61.67,61.85,61.64,61.8,141566.0,50.0289,50.1749,50.0046,50.1344,141566.0
2017-05-03 14:05:00,61.8,61.81,61.61,61.63,171554.0,50.1344,50.1425,49.9803,49.9965,171554.0
2017-05-03 14:10:00,61.63,61.68,61.63,61.64,67486.0,49.9965,50.037,49.9965,50.0046,67486.0
2017-05-03 14:15:00,61.64,61.65,61.52,61.57,73757.0,50.0046,50.0127,49.9072,49.9478,73757.0
2017-05-03 14:20:00,61.57,61.62,61.57,61.6,49111.0,49.9478,49.9884,49.9478,49.9721,49111.0
2017-05-03 14:25:00,61.6,61.62,61.57,61.59,52859.0,49.9721,49.9884,49.9478,49.964,52859.0
2017-05-03 14:30:00,61.59,61.61,61.55,61.6,42359.0,49.964,49.9803,49.9316,49.9721,42359.0
2017-05-03 14:35:00,61.61,61.65,61.56,61.64,60726.0,49.9803,50.0127,49.9397,50.0046,60726.0
2017-05-03 14:40:00,61.63,61.72,61.62,61.71,46411.0,49.9965,50.0695,49.9884,50.0614,46411.0
2017-05-03 14:45:00,61.71,61.77,61.68,61.7,103406.0,50.0614,50.11,50.037,50.0533,103406.0
2017-05-03 14:50:00,61.7,61.71,61.67,61.7,73841.0,50.0533,50.0614,50.0289,50.0533,73841.0
2017-05-03 14:55:00,61.7,61.71,61.68,61.69,41157.0,50.0533,50.0614,50.037,50.0451,41157.0
2017-05-03 15:00:00,61.7,61.79,61.69,61.73,113522.0,50.0533,50.1263,50.0451,50.0776,113522.0
2017-05-03 15:05:00,61.72,61.73,61.6,61.63,143503.0,50.0695,50.0776,49.9721,49.9965,143503.0
2017-05-03 15:10:00,61.64,61.64,61.58,61.6,142473.0,50.0046,50.0046,49.9559,49.9721,142473.0
2017-05-03 15:15:00,61.6,61.63,61.57,61.58,92825.0,49.9721,49.9965,49.9478,49.9559,92825.0
2017-05-03 15:20:00,61.59,61.64,61.57,61.59,71927.0,49.964,50.0046,49.9478,49.964,71927.0
2017-05-03 15:25:00,61.59,61.63,61.57,61.61,84831.0,49.964,49.9965,49.9478,49.9803,84831.0
2017-05-03 15:30:00,61.62,61.63,61.58,61.62,101475.0,49.9884,49.9965,49.9559,49.9884,101475.0
2017-05-03 15:35:00,61.62,61.65,61.6,61.62,237649.0,49.9884,50.0127,49.9721,49.9884,237649.0
2017-05-03 15:40:00,61.62,61.71,61.62,61.67,175683.0,49.9884,50.0614,49.9884,50.0289,175683.0
2017-05-03 15:45:00,61.68,61.77,61.67,61.76,190722.0,50.037,50.11,50.0289,50.1019,190722.0
2017-05-03 15:50:00,61.77,61.77,61.61,61.62,264499.0,50.11,50.11,49.9803,49.9884,264499.0
2017-05-03 15:55:00,61.61,61.64,61.49,61.51,509821.0,49.9803,50.0046,49.8829,49.8991,509821.0
2017-05-04 09:30:00,62.91,63.25,62.7,63.13,267187.0,51.0349,51.3107,50.8645,51.2133,267187.0
2017-05-04 09:35:00,63.13,63.48,63.11,63.35,254451.0,51.2133,51.4973,51.1971,51.3918,254451.0
2017-05-04 09:40:00,63.35,63.35,63.04,63.14,260658.0,51.3918,51.3918,51.1403,51.2214,260658.0
2017-05-04 09:45:00,63.13,63.22,63.01,63.09,381625.0,51.2133,51.2863,51.116,51.1809,381625.0
2017-05-04 09:50:00,63.11,63.15,62.95,63.12,204180.0,51.1971,51.2296,51.0673,51.2052,204180.0
2017-05-04 09:55:00,63.11,63.18,62.95,63.07,103261.0,51.1971,51.2539,51.0673,51.1647,103261.0
2017-05-04 10:00:00,63.08,63.08,62.84,62.85,170814.0,51.1728,51.1728,50.9781,50.9862,170814.0
2017-05-04 10:05:00,62.84,62.96,62.84,62.87,102209.0,50.9781,51.0754,50.9781,51.0024,102209.0
2017-05-04 10:10:00,62.87,63.03,62.75,63.02,168921.0,51.0024,51.1322,50.9051,51.1241,168921.0
2017-05-04 10:15:00,63.03,63.14,62.99,63.02,112147.0,51.1322,51.2214,51.0998,51.1241,112147.0
2017-05-04 10:20:00,63.03,63.24,63.03,63.24,166393.0,51.1322,51.3026,51.1322,51.3026,166393.0
2017-05-04 10:25:00,63.25,63.29,63.18,63.27,99078.0,51.3107,51.3431,51.2539,51.3269,99078.0
2017-05-04 10:30:00,63.25,63.27,63.09,63.1,56597.0,51.3107,51.3269,51.1809,51.189,56597.0
2017-05-04 10:35:00,63.09,63.09,62.9,62.95,78510.0,51.1809,51.1809,51.0267,51.0673,78510.0
2017-05-04 10:40:00,62.95,62.95,62.84,62.91,44632.0,51.0673,51.0673,50.9781,51.0349,44632.0
2017-05-04 10:45:00,62.91,63.02,62.84,62.92,98944.0,51.0349,51.1241,50.9781,51.043,98944.0
2017-05-04 10:50:00,62.84,62.93,62.77,62.9,100209.0,50.9781,51.0511,50.9213,51.0267,100209.0
2017-05-04 10:55:00,62.91,62.93,62.82,62.83,49578.0,51.0349,51.0511,50.9618,50.97,49578.0
2017-05-04 11:00:00,62.84,62.98,62.82,62.92,42377.0,50.9781,51.0916,50.9618,51.043,42377.0
2017-05-04 11:05:00,62.91,63.01,62.91,62.96,41851.0,51.0349,51.116,51.0349,51.0754,41851.0
2017-05-04 11:10:00,62.96,62.98,62.95,62.96,17154.0,51.0754,51.0916,51.0673,51.0754,17154.0
2017-05-04 11:15:00,62.95,62.98,62.92,62.94,41293.0,51.0673,51.0916,51.043,51.0592,41293.0
2017-05-04 11:20:00,62.93,63.02,62.93,62.97,77690.0,51.0511,51.1241,51.0511,51.0835,77690.0
2017-05-04 11:25:00,62.97,63.0,62.95,62.97,49200.0,51.0835,51.1079,51.0673,51.0835,49200.0
2017-05-04 11:30:00,62.98,63.0,62.96,63.0,52587.0,51.0916,51.1079,51.0754,51.1079,52587.0
2017-05-04 11:35:00,63.0,63.08,62.99,63.06,46282.0,51.1079,51.1728,51.0998,51.1565,46282.0
2017-05-04 11:40:00,63.06,63.07,62.98,63.01,150592.0,51.1565,51.1647,51.0916,51.116,150592.0
2017-05-04 11:45:00,63.01,63.03,62.97,63.02,63481.0,51.116,51.1322,51.0835,51.1241,63481.0
2017-05-04 11:50:00,63.02,63.04,62.96,62.97,43392.0,51.1241,51.1403,51.0754,51.0835,43392.0
2017-05-04 11:55:00,62.96,62.97,62.82,62.82,52937.0,51.0754,51.0835,50.9618,50.9618,52937.0
2017-05-04 12:00:00,62.82,62.87,62.8,62.81,45456.0,50.9618,51.0024,50.9456,50.9537,45456.0
2017-05-04 12:05:00,62.81,62.81,62.77,62.77,35874.0,50.9537,50.9537,50.9213,50.9213,35874.0
2017-05-04 12:10:00,62.77,62.78,62.71,62.74,39036.0,50.9213,50.9294,50.8726,50.8969,39036.0
2017-05-04 12:15:00,62.73,62.75,62.61,62.61,56320.0,50.8888,50.9051,50.7915,50.7915,56320.0
2017-05-04 12:20:00,62.61,62.68,62.6,62.67,30825.0,50.7915,50.8483,50.7834,50.8402,30825.0
2017-05-04 12:25:00,62.68,62.71,62.64,62.68,43237.0,50.8483,50.8726,50.8158,50.8483,43237.0
2017-05-04 12:30:00,62.69,62.69,62.65,62.66,31632.0,50.8564,50.8564,50.8239,50.832,31632.0
2017-05-04 12:35:00,62.66,62.77,62.65,62.77,45857.0,50.832,50.9213,50.8239,50.9213,45857.0
2017-05-04 12:40:00,62.78,62.91,62.76,62.79,62514.0,50.9294,51.0349,50.9132,50.9375,62514.0
2017-05-04 12:45:00,62.8,62.86,62.73,62.81,38562.0,50.9456,50.9943,50.8888,50.9537,38562.0
2017-05-04 12:50:00,62.81,62.96,62.77,62.96,46060.0,50.9537,51.0754,50.9213,51.0754,46060.0
2017-05-04 12:55:00,62.96,62.98,62.92,62.94,40131.0,51.0754,51.0916,51.043,51.0592,40131.0
2017-05-04 13:00:00,62.94,62.94,62.88,62.9,47053.0,51.0592,51.0592,51.0105,51.0267,47053.0
2017-05-04 13:05:00,62.91,62.91,62.84,62.87,137444.0,51.0349,51.0349,50.9781,51.0024,137444.0
2017-05-04 13:10:00,62.88,62.89,62.84,62.84,14727.0,51.0105,51.0186,50.9781,50.9781,14727.0
2017-05-04 13:15:00,62.83,62.85,62.78,62.8,61255.0,50.97,50.9862,50.9294,50.9456,61255.0
2017-05-04 13:20:00,62.8,62.82,62.77,62.82,33108.0,50.9456,50.9618,50.9213,50.9618,33108.0
2017-05-04 13:25:00,62.8,62.91,62.79,62.9,29514.0,50.9456,51.0349,50.9375,51.0267,29514.0
2017-05-04 13:30:00,62.9,62.9,62.8,62.81,34751.0,51.0267,51.0267,50.9456,50.9537,34751.0
2017-05-04 13:35:00,62.83,62.85,62.81,62.84,18650.0,50.97,50.9862,50.9537,50.9781,18650.0
2017-05-04 13:40:00,62.83,62.97,62.83,62.94,45334.0,50.97,51.0835,50.97,51.0592,45334.0
2017-05-04 13:45:00,62.94,63.0,62.88,62.96,65863.0,51.0592,51.1079,51.0105,51.0754,65863.0
2017-05-04 13:50:00,62.95,62.96,62.78,62.89,69646.0,51.0673,51.0754,50.9294,51.0186,69646.0
2017-05-04 13:55:00,62.9,62.92,62.79,62.85,50714.0,51.0267,51.043,50.9375,50.9862,50714.0
2017-05-04 14:00:00,62.84,62.85,62.79,62.8,61340.0,50.9781,50.9862,50.9375,50.9456,61340.0
2017-05-04 14:05:00,62.8,62.82,62.78,62.78,26438.0,50.9456,50.9618,50.9294,50.9294,26438.0
2017-05-04 14:10:00,62.78,62.78,62.7,62.76,61746.0,50.9294,50.9294,50.8645,50.9132,61746.0
2017-05-04 14:15:00,62.76,62.8,62.69,62.69,56440.0,50.9132,50.9456,50.8564,50.8564,56440.0
2017-05-04 14:20:00,62.69,62.75,62.63,62.73,81847.0,50.8564,50.9051,50.8077,50.8888,81847.0
2017-05-04 14:25:00,62.73,62.9,62.72,62.86,59753.0,50.8888,51.0267,50.8807,50.9943,59753.0
2017-05-04 14:30:00,62.86,62.92,62.8,62.85,45961.0,50.9943,51.043,50.9456,50.9862,45961.0
2017-05-04 14:35:00,62.85,62.89,62.84,62.89,35863.0,50.9862,51.0186,50.9781,51.0186,35863.0
2017-05-04 14:40:00,62.89,62.99,62.85,62.87,94007.0,51.0186,51.0998,50.9862,51.0024,94007.0
2017-05-04 14:45:00,62.87,62.88,62.72,62.72,97062.0,51.0024,51.0105,50.8807,50.8807,97062.0
2017-05-04 14:50:00,62.72,62.73,62.65,62.67,80903.0,50.8807,50.8888,50.8239,50.8402,80903.0
2017-05-04 14:55:00,62.67,62.75,62.67,62.75,36931.0,50.8402,50.9051,50.8402,50.9051,36931.0
2017-05-04 15:00:00,62.75,62.88,62.69,62.88,130542.0,50.9051,51.0105,50.8564,51.0105,130542.0
2017-05-04 15:05:00,62.87,62.9,62.8,62.82,84805.0,51.0024,51.0267,50.9456,50.9618,84805.0
2017-05-04 15:10:00,62.82,62.86,62.76,62.82,126990.0,50.9618,50.9943,50.9132,50.9618,126990.0
2017-05-04 15:15:00,62.82,62.82,62.77,62.78,64268.0,50.9618,50.9618,50.9213,50.9294,64268.0
2017-05-04 15:20:00,62.79,62.81,62.75,62.76,88408.0,50.9375,50.9537,50.9051,50.9132,88408.0
2017-05-04 15:25:00,62.77,62.81,62.75,62.76,73367.0,50.9213,50.9537,50.9051,50.9132,73367.0
2017-05-04 15:30:00,62.76,62.79,62.72,62.74,109781.0,50.9132,50.9375,50.8807,50.8969,109781.0
2017-05-04 15:35:00,62.74,62.75,62.66,62.69,100301.0,50.8969,50.9051,50.832,50.8564,100301.0
2017-05-04 15:40:00,62.69,62.73,62.68,62.72,250088.0,50.8564,50.8888,50.8483,50.8807,250088.0
2017-05-04 15:45:00,62.72,62.74,62.67,62.71,237441.0,50.8807,50.8969,50.8402,50.8726,237441.0
2017-05-04 15:50:00,62.7,62.82,62.7,62.76,293128.0,50.8645,50.9618,50.8645,50.9132,293128.0
2017-05-04 15:55:00,62.75,62.76,62.63,62.67,472905.0,50.9051,50.9132,50.8077,50.8402,472905.0
2017-05-05 09:30:00,62.76,62.92,62.76,62.91,70723.0,50.9132,51.043,50.9132,51.0349,70723.0
2017-05-05 09:35:00,62.9,62.91,62.82,62.85,65659.0,51.0267,51.0349,50.9618,50.9862,65659.0
2017-05-05 09:40:00,62.86,62.89,62.8,62.82,116917.0,50.9943,51.0186,50.9456,50.9618,116917.0
2017-05-05 09:45:00,62.82,62.89,62.82,62.88,100824.0,50.9618,51.0186,50.9618,51.0105,100824.0
2017-05-05 09:50:00,62.88,62.92,62.87,62.9,93628.0,51.0105,51.043,51.0024,51.0267,93628.0
2017-05-05 09:55:00,62.9,62.9,62.85,62.87,63508.0,51.0267,51.0267,50.9862,51.0024,63508.0
2017-05-05 10:00:00,62.87,62.91,62.83,62.9,53202.0,51.0024,51.0349,50.97,51.0267,53202.0
2017-05-05 10:05:00,62.9,62.93,62.87,62.91,44328.0,51.0267,51.0511,51.0024,51.0349,44328.0
2017-05-05 10:10:00,62.92,62.92,62.86,62.86,79389.0,51.043,51.043,50.9943,50.9943,79389.0
2017-05-05 10:15:00,62.87,62.87,62.84,62.86,51015.0,51.0024,51.0024,50.9781,50.9943,51015.0
2017-05-05 10:20:00,62.86,62.88,62.84,62.85,59964.0,50.9943,51.0105,50.9781,50.9862,59964.0
2017-05-05 10:25:00,62.85,62.85,62.77,62.81,53109.0,50.9862,50.9862,50.9213,50.9537,53109.0
2017-05-05 10:30:00,62.82,62.86,62.79,62.8,53193.0,50.9618,50.9943,50.9375,50.9456,53193.0
2017-05-05 10:35:00,62.8,62.81,62.73,62.75,48812.0,50.9456,50.9537,50.8888,50.9051,48812.0
2017-05-05 10:40:00,62.75,62.78,62.74,62.78,41334.0,50.9051,50.9294,50.8969,50.9294,41334.0
2017-05-05 10:45:00,62.78,62.82,62.77,62.82,46816.0,50.9294,50.9618,50.9213,50.9618,46816.0
2017-05-05 10:50:00,62.82,62.86,62.81,62.85,52212.0,50.9618,50.9943,50.9537,50.9862,52212.0
2017-05-05 10:55:00,62.84,62.85,62.81,62.85,48748.0,50.9781,50.9862,50.9537,50.9862,48748.0
2017-05-05 11:00:00,62.85,62.86,62.81,62.85,123011.0,50.9862,50.9943,50.9537,50.9862,123011.0
2017-05-05 11:05:00,62.85,62.85,62.8,62.8,31741.0,50.9862,50.9862,50.9456,50.9456,31741.0
2017-05-05 11:10:00,62.81,62.84,62.79,62.84,32302.0,50.9537,50.9781,50.9375,50.9781,32302.0
2017-05-05 11:15:00,62.85,62.86,62.83,62.85,56007.0,50.9862,50.9943,50.97,50.9862,56007.0
2017-05-05 11:20:00,62.85,62.85,62.81,62.82,63191.0,50.9862,50.9862,50.9537,50.9618,63191.0
2017-05-05 11:25:00,62.82,62.85,62.81,62.85,40366.0,50.9618,50.9862,50.9537,50.9862,40366.0
2017-05-05 11:30:00,62.85,62.85,62.82,62.84,38451.0,50.9862,50.9862,50.9618,50.9781,38451.0
2017-05-05 11:35:00,62.85,62.87,62.83,62.86,55699.0,50.9862,51.0024,50.97,50.9943,55699.0
2017-05-05 11:40:00,62.87,62.89,62.86,62.89,34673.0,51.0024,51.0186,50.9943,51.0186,34673.0
2017-05-05 11:45:00,62.89,62.95,62.88,62.93,97141.0,51.0186,51.0673,51.0105,51.0511,97141.0
2017-05-05 11:50:00,62.94,62.94,62.9,62.9,61439.0,51.0592,51.0592,51.0267,51.0267,61439.0
2017-05-05 11:55:00,62.91,62.92,62.85,62.91,42697.0,51.0349,51.043,50.9862,51.0349,42697.0
2017-05-05 12:00:00,62.92,62.92,62.88,62.9,29181.0,51.043,51.043,51.0105,51.0267,29181.0
2017-05-05 12:05:00,62.9,62.9,62.86,62.87,40965.0,51.0267,51.0267,50.9943,51.0024,40965.0
2017-05-05 12:10:00,62.87,62.88,62.85,62.86,24748.0,51.0024,51.0105,50.9862,50.9943,24748.0
2017-05-05 12:15:00,62.86,62.87,62.83,62.83,36475.0,50.9943,51.0024,50.97,50.97,36475.0
2017-05-05 12:20:00,62.83,62.85,62.82,62.82,35731.0,50.97,50.9862,50.9618,50.9618,35731.0
2017-05-05 12:25:00,62.82,62.83,62.81,62.81,32587.0,50.9618,50.97,50.9537,50.9537,32587.0
2017-05-05 12:30:00,62.82,62.83,62.79,62.8,52006.0,50.9618,50.97,50.9375,50.9456,52006.0
2017-05-05 12:35:00,62.8,62.81,62.79,62.8,23322.0,50.9456,50.9537,50.9375,50.9456,23322.0
2017-05-05 12:40:00,62.8,62.81,62.77,62.77,35766.0,50.9456,50.9537,50.9213,50.9213,35766.0
2017-05-05 12:45:00,62.77,62.8,62.77,62.78,53727.0,50.9213,50.9456,50.9213,50.9294,53727.0
2017-05-05 12:50:00,62.78,62.8,62.78,62.8,89454.0,50.9294,50.9456,50.9294,50.9456,89454.0
2017-05-05 12:55:00,62.79,62.79,62.76,62.76,56925.0,50.9375,50.9375,50.9132,50.9132,56925.0
2017-05-05 13:00:00,62.76,62.78,62.76,62.78,21767.0,50.9132,50.9294,50.9132,50.9294,21767.0
2017-05-05 13:05:00,62.77,62.79,62.77,62.78,34658.0,50.9213,50.9375,50.9213,50.9294,34658.0
2017-05-05 13:10:00,62.77,62.79,62.76,62.76,73418.0,50.9213,50.9375,50.9132,50.9132,73418.0
2017-05-05 13:15:00,62.76,62.78,62.76,62.76,24134.0,50.9132,50.9294,50.9132,50.9132,24134.0
2017-05-05 13:20:00,62.77,62.78,62.75,62.76,41981.0,50.9213,50.9294,50.9051,50.9132,41981.0
2017-05-05 13:25:00,62.76,62.77,62.75,62.75,22983.0,50.9132,50.9213,50.9051,50.9051,22983.0
2017-05-05 13:30:00,62.75,62.76,62.74,62.74,16795.0,50.9051,50.9132,50.8969,50.8969,16795.0
2017-05-05 13:35:00,62.74,62.78,62.73,62.73,87448.0,50.8969,50.9294,50.8888,50.8888,87448.0
2017-05-05 13:40:00,62.73,62.74,62.72,62.73,16820.0,50.8888,50.8969,50.8807,50.8888,16820.0
2017-05-05 13:45:00,62.73,62.74,62.72,62.72,29512.0,50.8888,50.8969,50.8807,50.8807,29512.0
2017-05-05 13:50:00,62.72,62.74,62.71,62.74,30343.0,50.8807,50.8969,50.8726,50.8969,30343.0
2017-05-05 13:55:00,62.73,62.76,62.73,62.74,29142.0,50.8888,50.9132,50.8888,50.8969,29142.0
2017-05-05 14:00:00,62.74,62.78,62.73,62.75,60829.0,50.8969,50.9294,50.8888,50.9051,60829.0
2017-05-05 14:05:00,62.75,62.76,62.7,62.7,37321.0,50.9051,50.9132,50.8645,50.8645,37321.0
2017-05-05 14:10:00,62.71,62.73,62.7,62.73,50976.0,50.8726,50.8888,50.8645,50.8888,50976.0
2017-05-05 14:15:00,62.73,62.73,62.7,62.7,29479.0,50.8888,50.8888,50.8645,50.8645,29479.0
2017-05-05 14:20:00,62.7,62.72,62.7,62.71,34659.0,50.8645,50.8807,50.8645,50.8726,34659.0
2017-05-05 14:25:00,62.7,62.71,62.67,62.67,34659.0,50.8645,50.8726,50.8402,50.8402,34659.0
2017-05-05 14:30:00,62.67,62.68,62.65,62.65,29744.0,50.8402,50.8483,50.8239,50.8239,29744.0
2017-05-05 14:35:00,62.66,62.66,62.64,62.64,42628.0,50.832,50.832,50.8158,50.8158,42628.0
2017-05-05 14:40:00,62.65,62.75,62.64,62.75,82224.0,50.8239,50.9051,50.8158,50.9051,82224.0
2017-05-05 14:45:00,62.75,62.79,62.74,62.77,112195.0,50.9051,50.9375,50.8969,50.9213,112195.0
2017-05-05 14:50:00,62.77,62.78,62.74,62.76,38345.0,50.9213,50.9294,50.8969,50.9132,38345.0
2017-05-05 14:55:00,62.75,62.79,62.74,62.74,58759.0,50.9051,50.9375,50.8969,50.8969,58759.0
2017-05-05 15:00:00,62.75,62.78,62.74,62.75,93556.0,50.9051,50.9294,50.8969,50.9051,93556.0
2017-05-05 15:05:00,62.76,62.8,62.75,62.79,63610.0,50.9132,50.9456,50.9051,50.9375,63610.0
2017-05-05 15:10:00,62.79,62.79,62.71,62.73,95148.0,50.9375,50.9375,50.8726,50.8888,95148.0
2017-05-05 15:15:00,62.73,62.77,62.73,62.74,83428.0,50.8888,50.9213,50.8888,50.8969,83428.0
2017-05-05 15:20:00,62.74,62.75,62.69,62.69,55797.0,50.8969,50.9051,50.8564,50.8564,55797.0
2017-05-05 15:25:00,62.69,62.7,62.65,62.65,82351.0,50.8564,50.8645,50.8239,50.8239,82351.0
2017-05-05 15:30:00,62.65,62.68,62.64,62.65,120808.0,50.8239,50.8483,50.8158,50.8239,120808.0
2017-05-05 15:35:00,62.65,62.7,62.63,62.64,117348.0,50.8239,50.8645,50.8077,50.8158,117348.0
2017-05-05 15:40:00,62.64,62.67,62.61,62.62,117921.0,50.8158,50.8402,50.7915,50.7996,117921.0
2017-05-05 15:45:00,62.62,62.72,62.61,62.69,137781.0,50.7996,50.8807,50.7915,50.8564,137781.0
2017-05-05 15:50:00,62.69,62.69,62.66,62.67,150908.0,50.8564,50.8564,50.832,50.8402,150908.0
2017-05-05 15:55:00,62.67,62.75,62.66,62.71,319813.0,50.8402,50.9051,50.832,50.8726,319813.0
2017-05-08 09:30:00,62.76,62.8,62.57,62.58,74883.0,50.9132,50.9456,50.759,50.7671,74883.0
2017-05-08 09:35:00,62.57,62.61,62.45,62.49,49968.0,50.759,50.7915,50.6617,50.6941,49968.0
2017-05-08 09:40:00,62.48,62.51,62.41,62.42,56336.0,50.686,50.7104,50.6292,50.6374,56336.0
2017-05-08 09:45:00,62.43,62.47,62.39,62.39,42955.0,50.6455,50.6779,50.613,50.613,42955.0
2017-05-08 09:50:00,62.38,62.42,62.35,62.36,59340.0,50.6049,50.6374,50.5806,50.5887,59340.0
2017-05-08 09:55:00,62.35,62.35,62.19,62.2,93561.0,50.5806,50.5806,50.4508,50.4589,93561.0
2017-05-08 10:00:00,62.2,62.27,62.17,62.23,165161.0,50.4589,50.5157,50.4345,50.4832,165161.0
2017-05-08 10:05:00,62.23,62.24,62.2,62.2,96242.0,50.4832,50.4913,50.4589,50.4589,96242.0
2017-05-08 10:10:00,62.19,62.19,62.13,62.15,79293.0,50.4508,50.4508,50.4021,50.4183,79293.0
2017-05-08 10:15:00,62.16,62.19,62.14,62.16,56388.0,50.4264,50.4508,50.4102,50.4264,56388.0
2017-05-08 10:20:00,62.16,62.19,62.14,62.15,46884.0,50.4264,50.4508,50.4102,50.4183,46884.0
2017-05-08 10:25:00,62.14,62.18,62.08,62.08,46522.0,50.4102,50.4427,50.3615,50.3615,46522.0
2017-05-08 10:30:00,62.08,62.1,62.01,62.05,79535.0,50.3615,50.3778,50.3047,50.3372,79535.0
2017-05-08 10:35:00,62.06,62.12,62.04,62.12,56652.0,50.3453,50.394,50.3291,50.394,56652.0
2017-05-08 10:40:00,62.12,62.15,62.09,62.13,49092.0,50.394,50.4183,50.3696,50.4021,49092.0
2017-05-08 10:45:00,62.12,62.19,62.09,62.09,82626.0,50.394,50.4508,50.3696,50.3696,82626.0
2017-05-08 10:50:00,62.1,62.1,61.94,61.95,74096.0,50.3778,50.3778,50.248,50.2561,74096.0
2017-05-08 10:55:00,61.95,61.99,61.94,61.98,40024.0,50.2561,50.2885,50.248,50.2804,40024.0
2017-05-08 11:00:00,61.98,62.0,61.93,61.94,39492.0,50.2804,50.2966,50.2398,50.248,39492.0
2017-05-08 11:05:00,61.94,61.95,61.85,61.87,87825.0,50.248,50.2561,50.1749,50.1912,87825.0
2017-05-08 11:10:00,61.87,61.88,61.85,61.86,38315.0,50.1912,50.1993,50.1749,50.1831,38315.0
2017-05-08 11:15:00,61.86,61.91,61.85,61.9,83784.0,50.1831,50.2236,50.1749,50.2155,83784.0
2017-05-08 11:20:00,61.9,61.92,61.88,61.9,92705.0,50.2155,50.2317,50.1993,50.2155,92705.0
2017-05-08 11:25:00,61.9,61.93,61.85,61.89,69883.0,50.2155,50.2398,50.1749,50.2074,69883.0
2017-05-08 11:30:00,61.89,61.93,61.88,61.92,70985.0,50.2074,50.2398,50.1993,50.2317,70985.0
2017-05-08 11:35:00,61.92,61.95,61.89,61.94,45085.0,50.2317,50.2561,50.2074,50.248,45085.0
2017-05-08 11:40:00,61.93,61.95,61.92,61.93,43015.0,50.2398,50.2561,50.2317,50.2398,43015.0
2017-05-08 11:45:00,61.93,61.95,61.91,61.95,38880.0,50.2398,50.2561,50.2236,50.2561,38880.0
2017-05-08 11:50:00,61.95,61.97,61.89,61.9,55824.0,50.2561,50.2723,50.2074,50.2155,55824.0
2017-05-08 11:55:00,61.9,61.93,61.85,61.92,51991.0,50.2155,50.2398,50.1749,50.2317,51991.0
2017-05-08 12:00:00,61.92,61.93,61.88,61.89,46895.0,50.2317,50.2398,50.1993,50.2074,46895.0
2017-05-08 12:05:00,61.89,61.9,61.85,61.88,46873.0,50.2074,50.2155,50.1749,50.1993,46873.0
2017-05-08 12:10:00,61.88,61.92,61.87,61.91,32892.0,50.1993,50.2317,50.1912,50.2236,32892.0
2017-05-08 12:15:00,61.91,61.95,61.89,61.95,51081.0,50.2236,50.2561,50.2074,50.2561,51081.0
2017-05-08 12:20:00,61.94,61.95,61.88,61.88,27566.0,50.248,50.2561,50.1993,50.1993,27566.0
2017-05-08 12:25:00,61.89,61.91,61.88,61.9,35984.0,50.2074,50.2236,50.1993,50.2155,35984.0
2017-05-08 12:30:00,61.9,61.94,61.89,61.93,24826.0,50.2155,50.248,50.2074,50.2398,24826.0
2017-05-08 12:35:00,61.92,61.94,61.91,61.92,30454.0,50.2317,50.248,50.2236,50.2317,30454.0
2017-05-08 12:40:00,61.92,61.96,61.91,61.95,38226.0,50.2317,50.2642,50.2236,50.2561,38226.0
2017-05-08 12:45:00,61.95,61.97,61.94,61.96,38940.0,50.2561,50.2723,50.248,50.2642,38940.0
2017-05-08 12:50:00,61.95,61.98,61.94,61.95,52076.0,50.2561,50.2804,50.248,50.2561,52076.0
2017-05-08 12:55:00,61.95,61.95,61.91,61.92,33946.0,50.2561,50.2561,50.2236,50.2317,33946.0
2017-05-08 13:00:00,61.92,61.93,61.9,61.93,34053.0,50.2317,50.2398,50.2155,50.2398,34053.0
2017-05-08 13:05:00,61.92,61.99,61.92,61.99,54246.0,50.2317,50.2885,50.2317,50.2885,54246.0
2017-05-08 13:10:00,61.99,62.0,61.92,61.93,50503.0,50.2885,50.2966,50.2317,50.2398,50503.0
2017-05-08 13:15:00,61.92,61.94,61.92,61.94,47881.0,50.2317,50.248,50.2317,50.248,47881.0
2017-05-08 13:20:00,61.93,61.93,61.91,61.91,31092.0,50.2398,50.2398,50.2236,50.2236,31092.0
2017-05-08 13:25:00,61.91,61.92,61.9,61.91,30841.0,50.2236,50.2317,50.2155,50.2236,30841.0
2017-05-08 13:30:00,61.9,61.92,61.89,61.89,46695.0,50.2155,50.2317,50.2074,50.2074,46695.0
2017-05-08 13:35:00,61.9,61.91,61.89,61.9,34416.0,50.2155,50.2236,50.2074,50.2155,34416.0
2017-05-08 13:40:00,61.9,61.94,61.88,61.94,57467.0,50.2155,50.248,50.1993,50.248,57467.0
2017-05-08 13:45:00,61.94,61.95,61.93,61.94,33230.0,50.248,50.2561,50.2398,50.248,33230.0
2017-05-08 13:50:00,61.94,61.98,61.93,61.98,46226.0,50.248,50.2804,50.2398,50.2804,46226.0
2017-05-08 13:55:00,61.98,61.99,61.97,61.98,45772.0,50.2804,50.2885,50.2723,50.2804,45772.0
2017-05-08 14:00:00,61.97,61.98,61.92,61.94,44014.0,50.2723,50.2804,50.2317,50.248,44014.0
2017-05-08 14:05:00,61.93,61.93,61.88,61.91,50135.0,50.2398,50.2398,50.1993,50.2236,50135.0
2017-05-08 14:10:00,61.91,61.91,61.88,61.89,36761.0,50.2236,50.2236,50.1993,50.2074,36761.0
2017-05-08 14:15:00,61.89,61.89,61.83,61.83,40459.0,50.2074,50.2074,50.1587,50.1587,40459.0
2017-05-08 14:20:00,61.84,61.86,61.83,61.86,49611.0,50.1668,50.1831,50.1587,50.1831,49611.0
2017-05-08 14:25:00,61.85,61.86,61.8,61.81,57917.0,50.1749,50.1831,50.1344,50.1425,57917.0
2017-05-08 14:30:00,61.81,61.82,61.8,61.81,49780.0,50.1425,50.1506,50.1344,50.1425,49780.0
2017-05-08 14:35:00,61.8,61.81,61.77,61.8,49002.0,50.1344,50.1425,50.11,50.1344,49002.0
2017-05-08 14:40:00,61.8,61.8,61.76,61.78,41542.0,50.1344,50.1344,50.1019,50.1182,41542.0
2017-05-08 14:45:00,61.78,61.78,61.76,61.77,42044.0,50.1182,50.1182,50.1019,50.11,42044.0
2017-05-08 14:50:00,61.77,61.78,61.76,61.78,53443.0,50.11,50.1182,50.1019,50.1182,53443.0
2017-05-08 14:55:00,61.78,61.78,61.75,61.78,77676.0,50.1182,50.1182,50.0938,50.1182,77676.0
2017-05-08 15:00:00,61.78,61.78,61.75,61.78,67995.0,50.1182,50.1182,50.0938,50.1182,67995.0
2017-05-08 15:05:00,61.78,61.78,61.76,61.77,74859.0,50.1182,50.1182,50.1019,50.11,74859.0
2017-05-08 15:10:00,61.77,61.78,61.76,61.77,61887.0,50.11,50.1182,50.1019,50.11,61887.0
2017-05-08 15:15:00,61.77,61.81,61.76,61.8,132714.0,50.11,50.1425,50.1019,50.1344,132714.0
2017-05-08 15:20:00,61.8,61.82,61.79,61.81,136253.0,50.1344,50.1506,50.1263,50.1425,136253.0
2017-05-08 15:25:00,61.8,61.83,61.8,61.82,92422.0,50.1344,50.1587,50.1344,50.1506,92422.0
2017-05-08 15:30:00,61.82,61.84,61.8,61.84,143512.0,50.1506,50.1668,50.1344,50.1668,143512.0
2017-05-08 15:35:00,61.84,61.88,61.83,61.88,113573.0,50.1668,50.1993,50.1587,50.1993,113573.0
2017-05-08 15:40:00,61.88,61.97,61.87,61.96,199895.0,50.1993,50.2723,50.1912,50.2642,199895.0
2017-05-08 15:45:00,61.97,61.98,61.92,61.93,171891.0,50.2723,50.2804,50.2317,50.2398,171891.0
2017-05-08 15:50:00,61.94,61.96,61.93,61.94,187105.0,50.248,50.2642,50.2398,50.248,187105.0
2017-05-08 15:55:00,61.95,61.95,61.89,61.91,475153.0,50.2561,50.2561,50.2074,50.2236,475153.0
2017-05-09 09:30:00,61.9,62.44,61.9,62.26,288378.0,50.2155,50.6536,50.2155,50.5076,288378.0
2017-05-09 09:35:00,62.28,62.28,62.15,62.17,52964.0,50.5238,50.5238,50.4183,50.4345,52964.0
2017-05-09 09:40:00,62.16,62.18,62.11,62.13,79898.0,50.4264,50.4427,50.3859,50.4021,79898.0
2017-05-09 09:45:00,62.12,62.12,61.95,61.98,47412.0,50.394,50.394,50.2561,50.2804,47412.0
2017-05-09 09:50:00,61.98,62.1,61.98,62.01,58103.0,50.2804,50.3778,50.2804,50.3047,58103.0
2017-05-09 09:55:00,62.0,62.08,62.0,62.04,38222.0,50.2966,50.3615,50.2966,50.3291,38222.0
2017-05-09 10:00:00,62.04,62.04,61.91,61.94,71210.0,50.3291,50.3291,50.2236,50.248,71210.0
2017-05-09 10:05:00,61.94,62.03,61.93,62.03,60212.0,50.248,50.321,50.2398,50.321,60212.0
2017-05-09 10:10:00,62.02,62.04,61.88,61.97,52763.0,50.3129,50.3291,50.1993,50.2723,52763.0
2017-05-09 10:15:00,61.97,61.99,61.94,61.98,41603.0,50.2723,50.2885,50.248,50.2804,41603.0
2017-05-09 10:20:00,61.98,61.98,61.9,61.91,34792.0,50.2804,50.2804,50.2155,50.2236,34792.0
2017-05-09 10:25:00,61.91,61.96,61.85,61.93,73560.0,50.2236,50.2642,50.1749,50.2398,73560.0
2017-05-09 10:30:00,61.93,61.93,61.71,61.72,73368.0,50.2398,50.2398,50.0614,50.0695,73368.0
2017-05-09 10:35:00,61.73,61.78,61.69,61.7,53792.0,50.0776,50.1182,50.0451,50.0533,53792.0
2017-05-09 10:40:00,61.7,61.78,61.69,61.73,65524.0,50.0533,50.1182,50.0451,50.0776,65524.0
2017-05-09 10:45:00,61.72,61.75,61.69,61.75,35951.0,50.0695,50.0938,50.0451,50.0938,35951.0
2017-05-09 10:50:00,61.75,61.81,61.74,61.79,54013.0,50.0938,50.1425,50.0857,50.1263,54013.0
2017-05-09 10:55:00,61.8,61.83,61.77,61.83,42686.0,50.1344,50.1587,50.11,50.1587,42686.0
2017-05-09 11:00:00,61.83,61.83,61.7,61.73,39760.0,50.1587,50.1587,50.0533,50.0776,39760.0
2017-05-09 11:05:00,61.73,61.86,61.73,61.84,56071.0,50.0776,50.1831,50.0776,50.1668,56071.0
2017-05-09 11:10:00,61.85,61.88,61.83,61.83,46587.0,50.1749,50.1993,50.1587,50.1587,46587.0
2017-05-09 11:15:00,61.84,61.85,61.76,61.77,51253.0,50.1668,50.1749,50.1019,50.11,51253.0
2017-05-09 11:20:00,61.77,61.8,61.74,61.74,41000.0,50.11,50.1344,50.0857,50.0857,41000.0
2017-05-09 11:25:00,61.74,61.79,61.73,61.77,54963.0,50.0857,50.1263,50.0776,50.11,54963.0
2017-05-09 11:30:00,61.77,61.78,61.72,61.73,31176.0,50.11,50.1182,50.0695,50.0776,31176.0
2017-05-09 11:35:00,61.73,61.74,61.68,61.71,59432.0,50.0776,50.0857,50.037,50.0614,59432.0
2017-05-09 11:40:00,61.72,61.73,61.69,61.71,63548.0,50.0695,50.0776,50.0451,50.0614,63548.0
2017-05-09 11:45:00,61.71,61.78,61.69,61.76,181572.0,50.0614,50.1182,50.0451,50.1019,181572.0
2017-05-09 11:50:00,61.75,61.86,61.75,61.86,89947.0,50.0938,50.1831,50.0938,50.1831,89947.0
2017-05-09 11:55:00,61.86,61.92,61.83,61.83,87876.0,50.1831,50.2317,50.1587,50.1587,87876.0
2017-05-09 12:00:00,61.83,61.86,61.83,61.85,61687.0,50.1587,50.1831,50.1587,50.1749,61687.0
2017-05-09 12:05:00,61.86,61.88,61.85,61.86,34771.0,50.1831,50.1993,50.1749,50.1831,34771.0
2017-05-09 12:10:00,61.85,61.86,61.79,61.8,120518.0,50.1749,50.1831,50.1263,50.1344,120518.0
2017-05-09 12:15:00,61.81,61.86,61.8,61.85,110041.0,50.1425,50.1831,50.1344,50.1749,110041.0
2017-05-09 12:20:00,61.85,61.85,61.72,61.79,48543.0,50.1749,50.1749,50.0695,50.1263,48543.0
2017-05-09 12:25:00,61.79,61.8,61.76,61.77,34576.0,50.1263,50.1344,50.1019,50.11,34576.0
2017-05-09 12:30:00,61.77,61.77,61.73,61.75,24310.0,50.11,50.11,50.0776,50.0938,24310.0
2017-05-09 12:35:00,61.75,61.76,61.71,61.73,43052.0,50.0938,50.1019,50.0614,50.0776,43052.0
2017-05-09 12:40:00,61.74,61.74,61.69,61.69,28948.0,50.0857,50.0857,50.0451,50.0451,28948.0
2017-05-09 12:45:00,61.7,61.76,61.69,61.75,44130.0,50.0533,50.1019,50.0451,50.0938,44130.0
2017-05-09 12:50:00,61.74,61.75,61.72,61.72,57420.0,50.0857,50.0938,50.0695,50.0695,57420.0
2017-05-09 12:55:00,61.73,61.73,61.67,61.68,50804.0,50.0776,50.0776,50.0289,50.037,50804.0
2017-05-09 13:00:00,61.68,61.77,61.68,61.74,60757.0,50.037,50.11,50.037,50.0857,60757.0
2017-05-09 13:05:00,61.74,61.81,61.74,61.81,79762.0,50.0857,50.1425,50.0857,50.1425,79762.0
2017-05-09 13:10:00,61.8,61.83,61.8,61.8,32997.0,50.1344,50.1587,50.1344,50.1344,32997.0
2017-05-09 13:15:00,61.81,61.81,61.77,61.8,46298.0,50.1425,50.1425,50.11,50.1344,46298.0
2017-05-09 13:20:00,61.8,61.81,61.77,61.78,41590.0,50.1344,50.1425,50.11,50.1182,41590.0
2017-05-09 13:25:00,61.78,61.78,61.69,61.7,51409.0,50.1182,50.1182,50.0451,50.0533,51409.0
2017-05-09 13:30:00,61.7,61.74,61.66,61.67,35461.0,50.0533,50.0857,50.0208,50.0289,35461.0
2017-05-09 13:35:00,61.67,61.7,61.66,61.66,39649.0,50.0289,50.0533,50.0208,50.0208,39649.0
2017-05-09 13:40:00,61.67,61.75,61.66,61.74,64098.0,50.0289,50.0938,50.0208,50.0857,64098.0
2017-05-09 13:45:00,61.75,61.75,61.7,61.7,34725.0,50.0938,50.0938,50.0533,50.0533,34725.0
2017-05-09 13:50:00,61.71,61.71,61.69,61.71,50256.0,50.0614,50.0614,50.0451,50.0614,50256.0
2017-05-09 13:55:00,61.71,61.76,61.7,61.75,62683.0,50.0614,50.1019,50.0533,50.0938,62683.0
2017-05-09 14:00:00,61.75,61.77,61.74,61.74,42676.0,50.0938,50.11,50.0857,50.0857,42676.0
2017-05-09 14:05:00,61.75,61.75,61.71,61.72,31459.0,50.0938,50.0938,50.0614,50.0695,31459.0
2017-05-09 14:10:00,61.71,61.75,61.71,61.73,48117.0,50.0614,50.0938,50.0614,50.0776,48117.0
2017-05-09 14:15:00,61.73,61.76,61.72,61.76,55526.0,50.0776,50.1019,50.0695,50.1019,55526.0
2017-05-09 14:20:00,61.76,61.83,61.75,61.77,65752.0,50.1019,50.1587,50.0938,50.11,65752.0
2017-05-09 14:25:00,61.77,61.78,61.75,61.75,45561.0,50.11,50.1182,50.0938,50.0938,45561.0
2017-05-09 14:30:00,61.75,61.86,61.75,61.8,106422.0,50.0938,50.1831,50.0938,50.1344,106422.0
2017-05-09 14:35:00,61.8,61.84,61.77,61.81,51136.0,50.1344,50.1668,50.11,50.1425,51136.0
2017-05-09 14:40:00,61.81,61.85,61.81,61.85,55746.0,50.1425,50.1749,50.1425,50.1749,55746.0
2017-05-09 14:45:00,61.85,61.87,61.84,61.87,90035.0,50.1749,50.1912,50.1668,50.1912,90035.0
2017-05-09 14:50:00,61.86,61.87,61.84,61.84,45894.0,50.1831,50.1912,50.1668,50.1668,45894.0
2017-05-09 14:55:00,61.84,61.89,61.83,61.88,57020.0,50.1668,50.2074,50.1587,50.1993,57020.0
2017-05-09 15:00:00,61.89,61.91,61.88,61.89,80254.0,50.2074,50.2236,50.1993,50.2074,80254.0
2017-05-09 15:05:00,61.89,61.92,61.87,61.88,49824.0,50.2074,50.2317,50.1912,50.1993,49824.0
2017-05-09 15:10:00,61.89,61.95,61.87,61.95,95735.0,50.2074,50.2561,50.1912,50.2561,95735.0
2017-05-09 15:15:00,61.94,61.95,61.87,61.87,86910.0,50.248,50.2561,50.1912,50.1912,86910.0
2017-05-09 15:20:00,61.87,61.92,61.86,61.92,78391.0,50.1912,50.2317,50.1831,50.2317,78391.0
2017-05-09 15:25:00,61.91,61.92,61.89,61.9,114044.0,50.2236,50.2317,50.2074,50.2155,114044.0
2017-05-09 15:30:00,61.9,61.92,61.87,61.9,167687.0,50.2155,50.2317,50.1912,50.2155,167687.0
2017-05-09 15:35:00,61.9,61.93,61.86,61.9,244575.0,50.2155,50.2398,50.1831,50.2155,244575.0
2017-05-09 15:40:00,61.89,61.91,61.76,61.77,177440.0,50.2074,50.2236,50.1019,50.11,177440.0
2017-05-09 15:45:00,61.78,61.89,61.77,61.84,119861.0,50.1182,50.2074,50.11,50.1668,119861.0
2017-05-09 15:50:00,61.84,61.84,61.77,61.79,114455.0,50.1668,50.1668,50.11,50.1263,114455.0
2017-05-09 15:55:00,61.79,61.85,61.78,61.83,241486.0,50.1263,50.1749,50.1182,50.1587,241486.0
2017-05-10 09:30:00,61.73,61.8,61.63,61.76,42922.0,50.0776,50.1344,49.9965,50.1019,42922.0
2017-05-10 09:35:00,61.75,61.75,61.66,61.66,19232.0,50.0938,50.0938,50.0208,50.0208,19232.0
2017-05-10 09:40:00,61.66,61.7,61.58,61.59,15038.0,50.0208,50.0533,49.9559,49.964,15038.0
2017-05-10 09:45:00,61.57,61.6,61.51,61.54,33523.0,49.9478,49.9721,49.8991,49.9235,33523.0
2017-05-10 09:50:00,61.54,61.65,61.49,61.64,28386.0,49.9235,50.0127,49.8829,50.0046,28386.0
2017-05-10 09:55:00,61.64,61.64,61.57,61.58,28990.0,50.0046,50.0046,49.9478,49.9559,28990.0
2017-05-10 10:00:00,61.58,61.68,61.58,61.63,67963.0,49.9559,50.037,49.9559,49.9965,67963.0
2017-05-10 10:05:00,61.62,61.62,61.51,61.51,32413.0,49.9884,49.9884,49.8991,49.8991,32413.0
2017-05-10 10:10:00,61.52,61.57,61.51,61.55,30568.0,49.9072,49.9478,49.8991,49.9316,30568.0
2017-05-10 10:15:00,61.55,61.55,61.42,61.42,34790.0,49.9316,49.9316,49.8261,49.8261,34790.0
2017-05-10 10:20:00,61.42,61.48,61.38,61.43,58805.0,49.8261,49.8748,49.7937,49.8342,58805.0
2017-05-10 10:25:00,61.43,61.43,61.34,61.36,36484.0,49.8342,49.8342,49.7612,49.7774,36484.0
2017-05-10 10:30:00,61.36,61.43,61.31,61.43,53873.0,49.7774,49.8342,49.7369,49.8342,53873.0
2017-05-10 10:35:00,61.42,61.44,61.34,61.37,42103.0,49.8261,49.8423,49.7612,49.7856,42103.0
2017-05-10 10:40:00,61.37,61.42,61.36,61.4,32690.0,49.7856,49.8261,49.7774,49.8099,32690.0
2017-05-10 10:45:00,61.4,61.44,61.39,61.4,35634.0,49.8099,49.8423,49.8018,49.8099,35634.0
2017-05-10 10:50:00,61.4,61.45,61.36,61.37,34825.0,49.8099,49.8505,49.7774,49.7856,34825.0
2017-05-10 10:55:00,61.38,61.4,61.33,61.36,54453.0,49.7937,49.8099,49.7531,49.7774,54453.0
2017-05-10 11:00:00,61.36,61.39,61.31,61.39,45427.0,49.7774,49.8018,49.7369,49.8018,45427.0
2017-05-10 11:05:00,61.39,61.47,61.39,61.46,29959.0,49.8018,49.8667,49.8018,49.8586,29959.0
2017-05-10 11:10:00,61.45,61.45,61.39,61.43,28202.0,49.8505,49.8505,49.8018,49.8342,28202.0
2017-05-10 11:15:00,61.43,61.45,61.4,61.41,22931.0,49.8342,49.8505,49.8099,49.818,22931.0
2017-05-10 11:20:00,61.41,61.46,61.38,61.46,23254.0,49.818,49.8586,49.7937,49.8586,23254.0
2017-05-10 11:25:00,61.46,61.47,61.38,61.4,45606.0,49.8586,49.8667,49.7937,49.8099,45606.0
2017-05-10 11:30:00,61.39,61.41,61.31,61.32,41655.0,49.8018,49.818,49.7369,49.745,41655.0
2017-05-10 11:35:00,61.33,61.36,61.32,61.32,41219.0,49.7531,49.7774,49.745,49.745,41219.0
2017-05-10 11:40:00,61.32,61.35,61.31,61.33,25903.0,49.745,49.7693,49.7369,49.7531,25903.0
2017-05-10 11:45:00,61.33,61.36,61.3,61.35,42088.0,49.7531,49.7774,49.7288,49.7693,42088.0
2017-05-10 11:50:00,61.34,61.35,61.31,61.34,26331.0,49.7612,49.7693,49.7369,49.7612,26331.0
2017-05-10 11:55:00,61.34,61.34,61.27,61.27,23652.0,49.7612,49.7612,49.7044,49.7044,23652.0
2017-05-10 12:00:00,61.27,61.3,61.26,61.3,36984.0,49.7044,49.7288,49.6963,49.7288,36984.0
2017-05-10 12:05:00,61.3,61.34,61.3,61.34,31615.0,49.7288,49.7612,49.7288,49.7612,31615.0
2017-05-10 12:10:00,61.33,61.34,61.32,61.34,17240.0,49.7531,49.7612,49.745,49.7612,17240.0
2017-05-10 12:15:00,61.34,61.34,61.31,61.34,19652.0,49.7612,49.7612,49.7369,49.7612,19652.0
2017-05-10 12:20:00,61.34,61.35,61.32,61.32,38341.0,49.7612,49.7693,49.745,49.745,38341.0
2017-05-10 12:25:00,61.33,61.33,61.3,61.31,21872.0,49.7531,49.7531,49.7288,49.7369,21872.0
2017-05-10 12:30:00,61.32,61.33,61.31,61.33,20655.0,49.745,49.7531,49.7369,49.7531,20655.0
2017-05-10 12:35:00,61.32,61.33,61.27,61.28,25499.0,49.745,49.7531,49.7044,49.7125,25499.0
2017-05-10 12:40:00,61.27,61.29,61.25,61.29,24988.0,49.7044,49.7207,49.6882,49.7207,24988.0
2017-05-10 12:45:00,61.29,61.31,61.28,61.29,24752.0,49.7207,49.7369,49.7125,49.7207,24752.0
2017-05-10 12:50:00,61.3,61.31,61.27,61.28,22318.0,49.7288,49.7369,49.7044,49.7125,22318.0
2017-05-10 12:55:00,61.28,61.31,61.27,61.3,24885.0,49.7125,49.7369,49.7044,49.7288,24885.0
2017-05-10 13:00:00,61.3,61.39,61.3,61.36,33918.0,49.7288,49.8018,49.7288,49.7774,33918.0
2017-05-10 13:05:00,61.36,61.36,61.31,61.33,25310.0,49.7774,49.7774,49.7369,49.7531,25310.0
2017-05-10 13:10:00,61.32,61.33,61.24,61.24,35156.0,49.745,49.7531,49.6801,49.6801,35156.0
2017-05-10 13:15:00,61.24,61.3,61.21,61.28,26780.0,49.6801,49.7288,49.6558,49.7125,26780.0
2017-05-10 13:20:00,61.29,61.3,61.26,61.27,14656.0,49.7207,49.7288,49.6963,49.7044,14656.0
2017-05-10 13:25:00,61.27,61.32,61.26,61.29,22962.0,49.7044,49.745,49.6963,49.7207,22962.0
2017-05-10 13:30:00,61.29,61.34,61.28,61.33,27688.0,49.7207,49.7612,49.7125,49.7531,27688.0
2017-05-10 13:35:00,61.31,61.35,61.3,61.33,46950.0,49.7369,49.7693,49.7288,49.7531,46950.0
2017-05-10 13:40:00,61.32,61.34,61.29,61.32,23574.0,49.745,49.7612,49.7207,49.745,23574.0
2017-05-10 13:45:00,61.32,61.36,61.31,61.36,22077.0,49.745,49.7774,49.7369,49.7774,22077.0
2017-05-10 13:50:00,61.36,61.36,61.34,61.36,15880.0,49.7774,49.7774,49.7612,49.7774,15880.0
2017-05-10 13:55:00,61.36,61.41,61.35,61.37,38223.0,49.7774,49.818,49.7693,49.7856,38223.0
2017-05-10 14:00:00,61.36,61.39,61.35,61.36,26001.0,49.7774,49.8018,49.7693,49.7774,26001.0
2017-05-10 14:05:00,61.35,61.41,61.35,61.41,22638.0,49.7693,49.818,49.7693,49.818,22638.0
2017-05-10 14:10:00,61.4,61.43,61.39,61.42,30120.0,49.8099,49.8342,49.8018,49.8261,30120.0
2017-05-10 14:15:00,61.41,61.43,61.4,61.41,33351.0,49.818,49.8342,49.8099,49.818,33351.0
2017-05-10 14:20:00,61.42,61.44,61.36,61.36,43758.0,49.8261,49.8423,49.7774,49.7774,43758.0
2017-05-10 14:25:00,61.37,61.42,61.37,61.4,39590.0,49.7856,49.8261,49.7856,49.8099,39590.0
2017-05-10 14:30:00,61.4,61.42,61.38,61.4,38755.0,49.8099,49.8261,49.7937,49.8099,38755.0
2017-05-10 14:35:00,61.4,61.41,61.38,61.39,43152.0,49.8099,49.818,49.7937,49.8018,43152.0
2017-05-10 14:40:00,61.4,61.42,61.39,61.41,31909.0,49.8099,49.8261,49.8018,49.818,31909.0
2017-05-10 14:45:00,61.41,61.42,61.38,61.4,36622.0,49.818,49.8261,49.7937,49.8099,36622.0
2017-05-10 14:50:00,61.39,61.42,61.37,61.38,25426.0,49.8018,49.8261,49.7856,49.7937,25426.0
2017-05-10 14:55:00,61.38,61.4,61.37,61.4,29669.0,49.7937,49.8099,49.7856,49.8099,29669.0
2017-05-10 15:00:00,61.4,61.43,61.38,61.43,62212.0,49.8099,49.8342,49.7937,49.8342,62212.0
2017-05-10 15:05:00,61.43,61.46,61.42,61.44,43590.0,49.8342,49.8586,49.8261,49.8423,43590.0
2017-05-10 15:10:00,61.43,61.44,61.35,61.36,28556.0,49.8342,49.8423,49.7693,49.7774,28556.0
2017-05-10 15:15:00,61.36,61.38,61.32,61.33,46900.0,49.7774,49.7937,49.745,49.7531,46900.0
2017-05-10 15:20:00,61.33,61.38,61.32,61.37,50501.0,49.7531,49.7937,49.745,49.7856,50501.0
2017-05-10 15:25:00,61.37,61.4,61.28,61.29,86826.0,49.7856,49.8099,49.7125,49.7207,86826.0
2017-05-10 15:30:00,61.29,61.33,61.28,61.31,60770.0,49.7207,49.7531,49.7125,49.7369,60770.0
2017-05-10 15:35:00,61.32,61.41,61.3,61.39,107246.0,49.745,49.818,49.7288,49.8018,107246.0
2017-05-10 15:40:00,61.39,61.39,61.32,61.35,92251.0,49.8018,49.8018,49.745,49.7693,92251.0
2017-05-10 15:45:00,61.35,61.35,61.3,61.33,117415.0,49.7693,49.7693,49.7288,49.7531,117415.0
2017-05-10 15:50:00,61.33,61.33,61.28,61.32,160388.0,49.7531,49.7531,49.7125,49.745,160388.0
2017-05-10 15:55:00,61.32,61.38,61.31,61.37,319213.0,49.745,49.7937,49.7369,49.7856,319213.0
2017-05-11 09:30:00,62.88,62.89,62.48,62.72,722680.0,51.0105,51.0186,50.686,50.8807,722680.0
2017-05-11 09:35:00,62.73,62.9,62.62,62.67,366828.0,50.8888,51.0267,50.7996,50.8402,366828.0
2017-05-11 09:40:00,62.67,62.67,62.39,62.5,278946.0,50.8402,50.8402,50.613,50.7023,278946.0
2017-05-11 09:45:00,62.51,62.54,62.27,62.35,183600.0,50.7104,50.7347,50.5157,50.5806,183600.0
2017-05-11 09:50:00,62.35,62.41,62.25,62.32,124020.0,50.5806,50.6292,50.4994,50.5562,124020.0
2017-05-11 09:55:00,62.31,62.44,62.26,62.39,70342.0,50.5481,50.6536,50.5076,50.613,70342.0
2017-05-11 10:00:00,62.37,62.41,62.28,62.39,104916.0,50.5968,50.6292,50.5238,50.613,104916.0
2017-05-11 10:05:00,62.4,62.46,62.38,62.44,132167.0,50.6211,50.6698,50.6049,50.6536,132167.0
2017-05-11 10:10:00,62.45,62.47,62.39,62.41,65141.0,50.6617,50.6779,50.613,50.6292,65141.0
2017-05-11 10:15:00,62.41,62.52,62.35,62.38,388892.0,50.6292,50.7185,50.5806,50.6049,388892.0
2017-05-11 10:20:00,62.38,62.39,62.18,62.19,54802.0,50.6049,50.613,50.4427,50.4508,54802.0
2017-05-11 10:25:00,62.19,62.32,62.17,62.22,71524.0,50.4508,50.5562,50.4345,50.4751,71524.0
2017-05-11 10:30:00,62.22,62.26,62.09,62.2,172471.0,50.4751,50.5076,50.3696,50.4589,172471.0
2017-05-11 10:35:00,62.2,62.23,62.17,62.22,84685.0,50.4589,50.4832,50.4345,50.4751,84685.0
2017-05-11 10:40:00,62.22,62.34,62.2,62.33,94402.0,50.4751,50.5725,50.4589,50.5643,94402.0
2017-05-11 10:45:00,62.33,62.48,62.32,62.36,88564.0,50.5643,50.686,50.5562,50.5887,88564.0
2017-05-11 10:50:00,62.37,62.37,62.22,62.22,80037.0,50.5968,50.5968,50.4751,50.4751,80037.0
2017-05-11 10:55:00,62.23,62.28,62.21,62.28,115233.0,50.4832,50.5238,50.467,50.5238,115233.0
2017-05-11 11:00:00,62.28,62.31,62.27,62.3,135885.0,50.5238,50.5481,50.5157,50.54,135885.0
2017-05-11 11:05:00,62.3,62.32,62.25,62.3,127620.0,50.54,50.5562,50.4994,50.54,127620.0
2017-05-11 11:10:00,62.3,62.31,62.22,62.27,142481.0,50.54,50.5481,50.4751,50.5157,142481.0
2017-05-11 11:15:00,62.26,62.29,62.21,62.23,38435.0,50.5076,50.5319,50.467,50.4832,38435.0
2017-05-11 11:20:00,62.23,62.26,62.17,62.26,47792.0,50.4832,50.5076,50.4345,50.5076,47792.0
2017-05-11 11:25:00,62.25,62.27,62.24,62.26,76068.0,50.4994,50.5157,50.4913,50.5076,76068.0
2017-05-11 11:30:00,62.26,62.3,62.24,62.25,55282.0,50.5076,50.54,50.4913,50.4994,55282.0
2017-05-11 11:35:00,62.25,62.26,62.2,62.24,63820.0,50.4994,50.5076,50.4589,50.4913,63820.0
2017-05-11 11:40:00,62.23,62.29,62.23,62.27,58290.0,50.4832,50.5319,50.4832,50.5157,58290.0
2017-05-11 11:45:00,62.26,62.28,62.23,62.23,58072.0,50.5076,50.5238,50.4832,50.4832,58072.0
2017-05-11 11:50:00,62.23,62.31,62.23,62.31,67228.0,50.4832,50.5481,50.4832,50.5481,67228.0
2017-05-11 11:55:00,62.31,62.34,62.29,62.31,38469.0,50.5481,50.5725,50.5319,50.5481,38469.0
2017-05-11 12:00:00,62.3,62.34,62.29,62.29,53959.0,50.54,50.5725,50.5319,50.5319,53959.0
2017-05-11 12:05:00,62.3,62.35,62.29,62.3,31458.0,50.54,50.5806,50.5319,50.54,31458.0
2017-05-11 12:10:00,62.3,62.35,62.28,62.35,121787.0,50.54,50.5806,50.5238,50.5806,121787.0
2017-05-11 12:15:00,62.34,62.39,62.32,62.39,62355.0,50.5725,50.613,50.5562,50.613,62355.0
2017-05-11 12:20:00,62.38,62.4,62.34,62.38,216150.0,50.6049,50.6211,50.5725,50.6049,216150.0
2017-05-11 12:25:00,62.38,62.39,62.34,62.34,34398.0,50.6049,50.613,50.5725,50.5725,34398.0
2017-05-11 12:30:00,62.35,62.41,62.34,62.4,160683.0,50.5806,50.6292,50.5725,50.6211,160683.0
2017-05-11 12:35:00,62.39,62.4,62.37,62.37,32256.0,50.613,50.6211,50.5968,50.5968,32256.0
2017-05-11 12:40:00,62.36,62.36,62.33,62.34,22061.0,50.5887,50.5887,50.5643,50.5725,22061.0
2017-05-11 12:45:00,62.34,62.34,62.22,62.22,61951.0,50.5725,50.5725,50.4751,50.4751,61951.0
2017-05-11 12:50:00,62.23,62.35,62.19,62.26,158362.0,50.4832,50.5806,50.4508,50.5076,158362.0
2017-05-11 12:55:00,62.26,62.27,62.22,62.23,28794.0,50.5076,50.5157,50.4751,50.4832,28794.0
2017-05-11 13:00:00,62.23,62.29,62.21,62.25,34462.0,50.4832,50.5319,50.467,50.4994,34462.0
2017-05-11 13:05:00,62.25,62.27,62.19,62.2,86936.0,50.4994,50.5157,50.4508,50.4589,86936.0
2017-05-11 13:10:00,62.19,62.21,62.18,62.19,38831.0,50.4508,50.467,50.4427,50.4508,38831.0
2017-05-11 13:15:00,62.19,62.21,62.16,62.18,39497.0,50.4508,50.467,50.4264,50.4427,39497.0
2017-05-11 13:20:00,62.18,62.2,62.13,62.14,36556.0,50.4427,50.4589,50.4021,50.4102,36556.0
2017-05-11 13:25:00,62.14,62.16,62.08,62.09,34110.0,50.4102,50.4264,50.3615,50.3696,34110.0
2017-05-11 13:30:00,62.09,62.14,62.06,62.13,42428.0,50.3696,50.4102,50.3453,50.4021,42428.0
2017-05-11 13:35:00,62.13,62.16,62.11,62.15,57722.0,50.4021,50.4264,50.3859,50.4183,57722.0
2017-05-11 13:40:00,62.15,62.17,62.11,62.14,44088.0,50.4183,50.4345,50.3859,50.4102,44088.0
2017-05-11 13:45:00,62.14,62.15,62.11,62.12,21607.0,50.4102,50.4183,50.3859,50.394,21607.0
2017-05-11 13:50:00,62.13,62.13,62.07,62.09,80951.0,50.4021,50.4021,50.3534,50.3696,80951.0
2017-05-11 13:55:00,62.1,62.1,62.04,62.05,27714.0,50.3778,50.3778,50.3291,50.3372,27714.0
2017-05-11 14:00:00,62.05,62.06,62.03,62.06,23253.0,50.3372,50.3453,50.321,50.3453,23253.0
2017-05-11 14:05:00,62.05,62.08,62.03,62.08,125195.0,50.3372,50.3615,50.321,50.3615,125195.0
2017-05-11 14:10:00,62.08,62.14,62.08,62.13,82177.0,50.3615,50.4102,50.3615,50.4021,82177.0
2017-05-11 14:15:00,62.13,62.19,62.1,62.19,108778.0,50.4021,50.4508,50.3778,50.4508,108778.0
2017-05-11 14:20:00,62.18,62.24,62.18,62.2,51223.0,50.4427,50.4913,50.4427,50.4589,51223.0
2017-05-11 14:25:00,62.2,62.21,62.1,62.11,105251.0,50.4589,50.467,50.3778,50.3859,105251.0
2017-05-11 14:30:00,62.11,62.12,62.06,62.09,154085.0,50.3859,50.394,50.3453,50.3696,154085.0
2017-05-11 14:35:00,62.08,62.1,62.01,62.01,57703.0,50.3615,50.3778,50.3047,50.3047,57703.0
2017-05-11 14:40:00,62.01,62.03,61.98,61.98,60521.0,50.3047,50.321,50.2804,50.2804,60521.0
2017-05-11 14:45:00,61.98,61.99,61.93,61.94,41430.0,50.2804,50.2885,50.2398,50.248,41430.0
2017-05-11 14:50:00,61.94,61.98,61.93,61.95,51642.0,50.248,50.2804,50.2398,50.2561,51642.0
2017-05-11 14:55:00,61.96,61.97,61.93,61.93,45882.0,50.2642,50.2723,50.2398,50.2398,45882.0
2017-05-11 15:00:00,61.93,61.96,61.91,61.92,114070.0,50.2398,50.2642,50.2236,50.2317,114070.0
2017-05-11 15:05:00,61.92,61.92,61.88,61.88,31913.0,50.2317,50.2317,50.1993,50.1993,31913.0
2017-05-11 15:10:00,61.89,61.96,61.88,61.95,69419.0,50.2074,50.2642,50.1993,50.2561,69419.0
2017-05-11 15:15:00,61.96,61.96,61.92,61.94,74201.0,50.2642,50.2642,50.2317,50.248,74201.0
2017-05-11 15:20:00,61.93,61.94,61.9,61.93,77076.0,50.2398,50.248,50.2155,50.2398,77076.0
2017-05-11 15:25:00,61.93,61.93,61.9,61.91,41387.0,50.2398,50.2398,50.2155,50.2236,41387.0
2017-05-11 15:30:00,61.91,61.92,61.82,61.83,121366.0,50.2236,50.2317,50.1506,50.1587,121366.0
2017-05-11 15:35:00,61.83,61.93,61.82,61.91,109484.0,50.1587,50.2398,50.1506,50.2236,109484.0
2017-05-11 15:40:00,61.9,61.9,61.81,61.81,98427.0,50.2155,50.2155,50.1425,50.1425,98427.0
2017-05-11 15:45:00,61.81,61.82,61.76,61.76,165214.0,50.1425,50.1506,50.1019,50.1019,165214.0
2017-05-11 15:50:00,61.77,61.79,61.72,61.72,206078.0,50.11,50.1263,50.0695,50.0695,206078.0
2017-05-11 15:55:00,61.72,61.8,61.72,61.79,474171.0,50.0695,50.1344,50.0695,50.1263,474171.0
2017-05-12 09:30:00,61.59,61.59,61.32,61.4,105782.0,49.964,49.964,49.745,49.8099,105782.0
2017-05-12 09:35:00,61.4,61.52,61.37,61.46,45213.0,49.8099,49.9072,49.7856,49.8586,45213.0
2017-05-12 09:40:00,61.48,61.55,61.44,61.45,103358.0,49.8748,49.9316,49.8423,49.8505,103358.0
2017-05-12 09:45:00,61.45,61.64,61.45,61.62,52315.0,49.8505,50.0046,49.8505,49.9884,52315.0
2017-05-12 09:50:00,61.62,61.68,61.57,61.61,40923.0,49.9884,50.037,49.9478,49.9803,40923.0
2017-05-12 09:55:00,61.61,61.72,61.59,61.71,55637.0,49.9803,50.0695,49.964,50.0614,55637.0
2017-05-12 10:00:00,61.72,61.8,61.68,61.75,183658.0,50.0695,50.1344,50.037,50.0938,183658.0
2017-05-12 10:05:00,61.75,61.8,61.66,61.76,189842.0,50.0938,50.1344,50.0208,50.1019,189842.0
2017-05-12 10:10:00,61.76,61.81,61.65,61.7,48492.0,50.1019,50.1425,50.0127,50.0533,48492.0
2017-05-12 10:15:00,61.69,61.71,61.59,61.7,71130.0,50.0451,50.0614,49.964,50.0533,71130.0
2017-05-12 10:20:00,61.7,61.74,61.67,61.71,57078.0,50.0533,50.0857,50.0289,50.0614,57078.0
2017-05-12 10:25:00,61.71,61.71,61.58,61.6,42387.0,50.0614,50.0614,49.9559,49.9721,42387.0
2017-05-12 10:30:00,61.6,61.65,61.58,61.63,43315.0,49.9721,50.0127,49.9559,49.9965,43315.0
2017-05-12 10:35:00,61.64,61.69,61.6,61.68,37810.0,50.0046,50.0451,49.9721,50.037,37810.0
2017-05-12 10:40:00,61.69,61.71,61.64,61.66,29633.0,50.0451,50.0614,50.0046,50.0208,29633.0
2017-05-12 10:45:00,61.66,61.66,61.57,61.63,31211.0,50.0208,50.0208,49.9478,49.9965,31211.0
2017-05-12 10:50:00,61.63,61.64,61.56,61.58,27323.0,49.9965,50.0046,49.9397,49.9559,27323.0
2017-05-12 10:55:00,61.58,61.59,61.52,61.55,28075.0,49.9559,49.964,49.9072,49.9316,28075.0
2017-05-12 11:00:00,61.54,61.54,61.47,61.52,32600.0,49.9235,49.9235,49.8667,49.9072,32600.0
2017-05-12 11:05:00,61.51,61.57,61.5,61.55,53530.0,49.8991,49.9478,49.891,49.9316,53530.0
2017-05-12 11:10:00,61.56,61.56,61.51,61.52,39462.0,49.9397,49.9397,49.8991,49.9072,39462.0
2017-05-12 11:15:00,61.51,61.53,61.47,61.48,42602.0,49.8991,49.9154,49.8667,49.8748,42602.0
2017-05-12 11:20:00,61.48,61.58,61.48,61.54,50015.0,49.8748,49.9559,49.8748,49.9235,50015.0
2017-05-12 11:25:00,61.53,61.54,61.48,61.49,38768.0,49.9154,49.9235,49.8748,49.8829,38768.0
2017-05-12 11:30:00,61.5,61.63,61.48,61.52,83138.0,49.891,49.9965,49.8748,49.9072,83138.0
2017-05-12 11:35:00,61.52,61.56,61.5,61.51,67449.0,49.9072,49.9397,49.891,49.8991,67449.0
2017-05-12 11:40:00,61.52,61.54,61.47,61.5,164731.0,49.9072,49.9235,49.8667,49.891,164731.0
2017-05-12 11:45:00,61.51,61.51,61.44,61.48,50344.0,49.8991,49.8991,49.8423,49.8748,50344.0
2017-05-12 11:50:00,61.49,61.5,61.45,61.46,82498.0,49.8829,49.891,49.8505,49.8586,82498.0
2017-05-12 11:55:00,61.45,61.49,61.39,61.43,67547.0,49.8505,49.8829,49.8018,49.8342,67547.0
2017-05-12 12:00:00,61.42,61.42,61.34,61.37,40918.0,49.8261,49.8261,49.7612,49.7856,40918.0
2017-05-12 12:05:00,61.37,61.41,61.34,61.35,38751.0,49.7856,49.818,49.7612,49.7693,38751.0
2017-05-12 12:10:00,61.36,61.41,61.35,61.39,23867.0,49.7774,49.818,49.7693,49.8018,23867.0
2017-05-12 12:15:00,61.4,61.4,61.33,61.38,49973.0,49.8099,49.8099,49.7531,49.7937,49973.0
2017-05-12 12:20:00,61.37,61.38,61.31,61.33,37205.0,49.7856,49.7937,49.7369,49.7531,37205.0
2017-05-12 12:25:00,61.33,61.35,61.28,61.28,74828.0,49.7531,49.7693,49.7125,49.7125,74828.0
2017-05-12 12:30:00,61.29,61.31,61.25,61.27,36409.0,49.7207,49.7369,49.6882,49.7044,36409.0
2017-05-12 12:35:00,61.27,61.34,61.26,61.34,60654.0,49.7044,49.7612,49.6963,49.7612,60654.0
2017-05-12 12:40:00,61.34,61.35,61.29,61.31,70497.0,49.7612,49.7693,49.7207,49.7369,70497.0
2017-05-12 12:45:00,61.3,61.33,61.28,61.29,70476.0,49.7288,49.7531,49.7125,49.7207,70476.0
2017-05-12 12:50:00,61.3,61.31,61.23,61.26,99485.0,49.7288,49.7369,49.672,49.6963,99485.0
2017-05-12 12:55:00,61.26,61.26,61.16,61.22,120084.0,49.6963,49.6963,49.6152,49.6639,120084.0
2017-05-12 13:00:00,61.21,61.21,61.12,61.13,49160.0,49.6558,49.6558,49.5827,49.5909,49160.0
2017-05-12 13:05:00,61.13,61.14,61.09,61.11,44268.0,49.5909,49.599,49.5584,49.5746,44268.0
2017-05-12 13:10:00,61.12,61.13,61.09,61.11,45579.0,49.5827,49.5909,49.5584,49.5746,45579.0
2017-05-12 13:15:00,61.12,61.13,61.09,61.12,37384.0,49.5827,49.5909,49.5584,49.5827,37384.0
2017-05-12 13:20:00,61.12,61.14,61.11,61.13,35483.0,49.5827,49.599,49.5746,49.5909,35483.0
2017-05-12 13:25:00,61.12,61.13,61.06,61.09,47953.0,49.5827,49.5909,49.5341,49.5584,47953.0
2017-05-12 13:30:00,61.09,61.09,61.05,61.06,36767.0,49.5584,49.5584,49.526,49.5341,36767.0
2017-05-12 13:35:00,61.06,61.07,61.02,61.02,53270.0,49.5341,49.5422,49.5016,49.5016,53270.0
2017-05-12 13:40:00,61.03,61.08,61.02,61.08,55881.0,49.5097,49.5503,49.5016,49.5503,55881.0
2017-05-12 13:45:00,61.08,61.09,61.04,61.09,41513.0,49.5503,49.5584,49.5178,49.5584,41513.0
2017-05-12 13:50:00,61.09,61.16,61.08,61.14,123724.0,49.5584,49.6152,49.5503,49.599,123724.0
2017-05-12 13:55:00,61.13,61.15,61.11,61.13,48053.0,49.5909,49.6071,49.5746,49.5909,48053.0
2017-05-12 14:00:00,61.14,61.14,61.1,61.13,32435.0,49.599,49.599,49.5665,49.5909,32435.0
2017-05-12 14:05:00,61.14,61.14,61.1,61.13,38698.0,49.599,49.599,49.5665,49.5909,38698.0
2017-05-12 14:10:00,61.13,61.16,61.09,61.15,48059.0,49.5909,49.6152,49.5584,49.6071,48059.0
2017-05-12 14:15:00,61.16,61.19,61.15,61.15,63677.0,49.6152,49.6395,49.6071,49.6071,63677.0
2017-05-12 14:20:00,61.15,61.17,61.14,61.15,33952.0,49.6071,49.6233,49.599,49.6071,33952.0
2017-05-12 14:25:00,61.15,61.19,61.15,61.16,40072.0,49.6071,49.6395,49.6071,49.6152,40072.0
2017-05-12 14:30:00,61.16,61.19,61.15,61.17,50376.0,49.6152,49.6395,49.6071,49.6233,50376.0
2017-05-12 14:35:00,61.17,61.24,61.17,61.24,38330.0,49.6233,49.6801,49.6233,49.6801,38330.0
2017-05-12 14:40:00,61.24,61.26,61.23,61.25,33118.0,49.6801,49.6963,49.672,49.6882,33118.0
2017-05-12 14:45:00,61.26,61.28,61.25,61.25,43137.0,49.6963,49.7125,49.6882,49.6882,43137.0
2017-05-12 14:50:00,61.25,61.27,61.23,61.25,59082.0,49.6882,49.7044,49.672,49.6882,59082.0
2017-05-12 14:55:00,61.25,61.25,61.17,61.19,55726.0,49.6882,49.6882,49.6233,49.6395,55726.0
2017-05-12 15:00:00,61.19,61.2,61.15,61.16,83361.0,49.6395,49.6476,49.6071,49.6152,83361.0
2017-05-12 15:05:00,61.16,61.23,61.15,61.19,51400.0,49.6152,49.672,49.6071,49.6395,51400.0
2017-05-12 15:10:00,61.2,61.2,61.13,61.14,67164.0,49.6476,49.6476,49.5909,49.599,67164.0
2017-05-12 15:15:00,61.14,61.16,61.12,61.12,100232.0,49.599,49.6152,49.5827,49.5827,100232.0
2017-05-12 15:20:00,61.13,61.17,61.12,61.16,47295.0,49.5909,49.6233,49.5827,49.6152,47295.0
2017-05-12 15:25:00,61.16,61.18,61.13,61.14,70213.0,49.6152,49.6314,49.5909,49.599,70213.0
2017-05-12 15:30:00,61.14,61.15,61.05,61.05,98125.0,49.599,49.6071,49.526,49.526,98125.0
2017-05-12 15:35:00,61.05,61.08,61.02,61.08,117023.0,49.526,49.5503,49.5016,49.5503,117023.0
2017-05-12 15:40:00,61.08,61.12,61.05,61.05,160787.0,49.5503,49.5827,49.526,49.526,160787.0
2017-05-12 15:45:00,61.05,61.12,61.05,61.09,237296.0,49.526,49.5827,49.526,49.5584,237296.0
2017-05-12 15:50:00,61.1,61.15,61.06,61.06,267947.0,49.5665,49.6071,49.5341,49.5341,267947.0
2017-05-12 15:55:00,61.06,61.07,60.92,61.01,1271977.0,49.5341,49.5422,49.4205,49.4935,1271977.0
2017-05-15 09:30:00,61.25,61.53,61.25,61.45,129288.0,49.6882,49.9154,49.6882,49.8505,129288.0
2017-05-15 09:35:00,61.41,61.52,61.41,61.51,283310.0,49.818,49.9072,49.818,49.8991,283310.0
2017-05-15 09:40:00,61.51,61.51,61.31,61.4,313093.0,49.8991,49.8991,49.7369,49.8099,313093.0
2017-05-15 09:45:00,61.4,61.47,61.31,61.47,156773.0,49.8099,49.8667,49.7369,49.8667,156773.0
2017-05-15 09:50:00,61.47,61.62,61.46,61.58,185527.0,49.8667,49.9884,49.8586,49.9559,185527.0
2017-05-15 09:55:00,61.58,61.62,61.51,61.56,158055.0,49.9559,49.9884,49.8991,49.9397,158055.0
2017-05-15 10:00:00,61.56,61.57,61.44,61.52,234640.0,49.9397,49.9478,49.8423,49.9072,234640.0
2017-05-15 10:05:00,61.51,61.61,61.49,61.54,174200.0,49.8991,49.9803,49.8829,49.9235,174200.0
2017-05-15 10:10:00,61.53,61.55,61.49,61.54,111442.0,49.9154,49.9316,49.8829,49.9235,111442.0
2017-05-15 10:15:00,61.54,61.58,61.5,61.53,64034.0,49.9235,49.9559,49.891,49.9154,64034.0
2017-05-15 10:20:00,61.54,61.56,61.5,61.51,54811.0,49.9235,49.9397,49.891,49.8991,54811.0
2017-05-15 10:25:00,61.51,61.53,61.47,61.5,28598.0,49.8991,49.9154,49.8667,49.891,28598.0
2017-05-15 10:30:00,61.5,61.58,61.49,61.57,41911.0,49.891,49.9559,49.8829,49.9478,41911.0
2017-05-15 10:35:00,61.58,61.61,61.52,61.53,181942.0,49.9559,49.9803,49.9072,49.9154,181942.0
2017-05-15 10:40:00,61.53,61.59,61.51,61.58,52979.0,49.9154,49.964,49.8991,49.9559,52979.0
2017-05-15 10:45:00,61.57,61.59,61.53,61.56,261181.0,49.9478,49.964,49.9154,49.9397,261181.0
2017-05-15 10:50:00,61.58,61.79,61.57,61.78,225338.0,49.9559,50.1263,49.9478,50.1182,225338.0
2017-05-15 10:55:00,61.79,61.84,61.78,61.8,207678.0,50.1263,50.1668,50.1182,50.1344,207678.0
2017-05-15 11:00:00,61.8,61.86,61.79,61.82,108019.0,50.1344,50.1831,50.1263,50.1506,108019.0
2017-05-15 11:05:00,61.83,61.84,61.78,61.81,200726.0,50.1587,50.1668,50.1182,50.1425,200726.0
2017-05-15 11:10:00,61.81,61.82,61.74,61.77,124602.0,50.1425,50.1506,50.0857,50.11,124602.0
2017-05-15 11:15:00,61.77,61.8,61.74,61.77,73266.0,50.11,50.1344,50.0857,50.11,73266.0
2017-05-15 11:20:00,61.77,61.77,61.7,61.72,65076.0,50.11,50.11,50.0533,50.0695,65076.0
2017-05-15 11:25:00,61.72,61.79,61.72,61.76,128674.0,50.0695,50.1263,50.0695,50.1019,128674.0
2017-05-15 11:30:00,61.77,61.77,61.71,61.72,35978.0,50.11,50.11,50.0614,50.0695,35978.0
2017-05-15 11:35:00,61.73,61.73,61.68,61.7,35935.0,50.0776,50.0776,50.037,50.0533,35935.0
2017-05-15 11:40:00,61.71,61.71,61.66,61.7,28693.0,50.0614,50.0614,50.0208,50.0533,28693.0
2017-05-15 11:45:00,61.7,61.71,61.67,61.69,48306.0,50.0533,50.0614,50.0289,50.0451,48306.0
2017-05-15 11:50:00,61.68,61.7,61.57,61.58,226108.0,50.037,50.0533,49.9478,49.9559,226108.0
2017-05-15 11:55:00,61.58,61.65,61.58,61.62,82344.0,49.9559,50.0127,49.9559,49.9884,82344.0
2017-05-15 12:00:00,61.61,61.64,61.57,61.59,59749.0,49.9803,50.0046,49.9478,49.964,59749.0
2017-05-15 12:05:00,61.6,61.63,61.59,61.61,33591.0,49.9721,49.9965,49.964,49.9803,33591.0
2017-05-15 12:10:00,61.62,61.63,61.57,61.57,51511.0,49.9884,49.9965,49.9478,49.9478,51511.0
2017-05-15 12:15:00,61.57,61.58,61.54,61.56,21026.0,49.9478,49.9559,49.9235,49.9397,21026.0
2017-05-15 12:20:00,61.56,61.58,61.53,61.55,40646.0,49.9397,49.9559,49.9154,49.9316,40646.0
2017-05-15 12:25:00,61.56,61.59,61.52,61.54,54649.0,49.9397,49.964,49.9072,49.9235,54649.0
2017-05-15 12:30:00,61.54,61.55,61.46,61.47,32401.0,49.9235,49.9316,49.8586,49.8667,32401.0
2017-05-15 12:35:00,61.47,61.5,61.45,61.47,44027.0,49.8667,49.891,49.8505,49.8667,44027.0
2017-05-15 12:40:00,61.47,61.55,61.46,61.54,45198.0,49.8667,49.9316,49.8586,49.9235,45198.0
2017-05-15 12:45:00,61.55,61.57,61.52,61.55,50401.0,49.9316,49.9478,49.9072,49.9316,50401.0
2017-05-15 12:50:00,61.55,61.61,61.54,61.58,75680.0,49.9316,49.9803,49.9235,49.9559,75680.0
2017-05-15 12:55:00,61.58,61.58,61.54,61.55,194440.0,49.9559,49.9559,49.9235,49.9316,194440.0
2017-05-15 13:00:00,61.54,61.55,61.51,61.52,23106.0,49.9235,49.9316,49.8991,49.9072,23106.0
2017-05-15 13:05:00,61.51,61.58,61.51,61.58,68153.0,49.8991,49.9559,49.8991,49.9559,68153.0
2017-05-15 13:10:00,61.58,61.58,61.55,61.57,42087.0,49.9559,49.9559,49.9316,49.9478,42087.0
2017-05-15 13:15:00,61.58,61.58,61.55,61.57,94993.0,49.9559,49.9559,49.9316,49.9478,94993.0
2017-05-15 13:20:00,61.57,61.58,61.56,61.56,21915.0,49.9478,49.9559,49.9397,49.9397,21915.0
2017-05-15 13:25:00,61.56,61.58,61.55,61.57,26972.0,49.9397,49.9559,49.9316,49.9478,26972.0
2017-05-15 13:30:00,61.58,61.6,61.57,61.57,113231.0,49.9559,49.9721,49.9478,49.9478,113231.0
2017-05-15 13:35:00,61.58,61.59,61.54,61.54,37162.0,49.9559,49.964,49.9235,49.9235,37162.0
2017-05-15 13:40:00,61.55,61.55,61.51,61.54,29100.0,49.9316,49.9316,49.8991,49.9235,29100.0
2017-05-15 13:45:00,61.54,61.56,61.53,61.55,16863.0,49.9235,49.9397,49.9154,49.9316,16863.0
2017-05-15 13:50:00,61.54,61.56,61.54,61.55,16086.0,49.9235,49.9397,49.9235,49.9316,16086.0
2017-05-15 13:55:00,61.55,61.56,61.53,61.56,23619.0,49.9316,49.9397,49.9154,49.9397,23619.0
2017-05-15 14:00:00,61.55,61.56,61.49,61.5,64055.0,49.9316,49.9397,49.8829,49.891,64055.0
2017-05-15 14:05:00,61.49,61.52,61.48,61.51,33388.0,49.8829,49.9072,49.8748,49.8991,33388.0
2017-05-15 14:10:00,61.51,61.52,61.49,61.51,35709.0,49.8991,49.9072,49.8829,49.8991,35709.0
2017-05-15 14:15:00,61.5,61.51,61.42,61.44,51074.0,49.891,49.8991,49.8261,49.8423,51074.0
2017-05-15 14:20:00,61.43,61.48,61.42,61.42,68789.0,49.8342,49.8748,49.8261,49.8261,68789.0
2017-05-15 14:25:00,61.42,61.42,61.35,61.36,55995.0,49.8261,49.8261,49.7693,49.7774,55995.0
2017-05-15 14:30:00,61.36,61.42,61.35,61.37,50347.0,49.7774,49.8261,49.7693,49.7856,50347.0
2017-05-15 14:35:00,61.38,61.42,61.37,61.42,180137.0,49.7937,49.8261,49.7856,49.8261,180137.0
2017-05-15 14:40:00,61.42,61.43,61.38,61.38,33144.0,49.8261,49.8342,49.7937,49.7937,33144.0
2017-05-15 14:45:00,61.38,61.48,61.38,61.48,53667.0,49.7937,49.8748,49.7937,49.8748,53667.0
2017-05-15 14:50:00,61.47,61.48,61.44,61.45,42007.0,49.8667,49.8748,49.8423,49.8505,42007.0
2017-05-15 14:55:00,61.45,61.46,61.43,61.45,35037.0,49.8505,49.8586,49.8342,49.8505,35037.0
2017-05-15 15:00:00,61.44,61.49,61.44,61.49,35437.0,49.8423,49.8829,49.8423,49.8829,35437.0
2017-05-15 15:05:00,61.48,61.54,61.48,61.53,67278.0,49.8748,49.9235,49.8748,49.9154,67278.0
2017-05-15 15:10:00,61.52,61.54,61.49,61.52,141098.0,49.9072,49.9235,49.8829,49.9072,141098.0
2017-05-15 15:15:00,61.51,61.54,61.49,61.5,91213.0,49.8991,49.9235,49.8829,49.891,91213.0
2017-05-15 15:20:00,61.5,61.52,61.49,61.51,110980.0,49.891,49.9072,49.8829,49.8991,110980.0
2017-05-15 15:25:00,61.51,61.54,61.49,61.53,105217.0,49.8991,49.9235,49.8829,49.9154,105217.0
2017-05-15 15:30:00,61.53,61.66,61.52,61.66,310858.0,49.9154,50.0208,49.9072,50.0208,310858.0
2017-05-15 15:35:00,61.65,61.69,61.61,61.64,220648.0,50.0127,50.0451,49.9803,50.0046,220648.0
2017-05-15 15:40:00,61.63,61.75,61.59,61.75,234225.0,49.9965,50.0938,49.964,50.0938,234225.0
2017-05-15 15:45:00,61.75,61.8,61.75,61.8,139916.0,50.0938,50.1344,50.0938,50.1344,139916.0
2017-05-15 15:50:00,61.8,61.86,61.79,61.86,522854.0,50.1344,50.1831,50.1263,50.1831,522854.0
2017-05-15 15:55:00,61.86,61.86,61.8,61.81,604526.0,50.1831,50.1831,50.1344,50.1425,604526.0
2017-05-16 09:30:00,62.33,62.37,62.15,62.33,281346.0,50.5643,50.5968,50.4183,50.5643,281346.0
2017-05-16 09:35:00,62.31,62.33,62.01,62.01,117310.0,50.5481,50.5643,50.3047,50.3047,117310.0
2017-05-16 09:40:00,62.0,62.07,61.89,61.9,140055.0,50.2966,50.3534,50.2074,50.2155,140055.0
2017-05-16 09:45:00,61.89,62.02,61.83,62.02,159414.0,50.2074,50.3129,50.1587,50.3129,159414.0
2017-05-16 09:50:00,62.01,62.05,61.92,61.98,165617.0,50.3047,50.3372,50.2317,50.2804,165617.0
2017-05-16 09:55:00,61.98,62.09,61.97,62.08,104268.0,50.2804,50.3696,50.2723,50.3615,104268.0
2017-05-16 10:00:00,62.09,62.13,61.99,62.0,108365.0,50.3696,50.4021,50.2885,50.2966,108365.0
2017-05-16 10:05:00,62.0,62.1,61.98,62.08,84195.0,50.2966,50.3778,50.2804,50.3615,84195.0
2017-05-16 10:10:00,62.08,62.12,62.07,62.11,163779.0,50.3615,50.394,50.3534,50.3859,163779.0
2017-05-16 10:15:00,62.1,62.14,62.06,62.1,126088.0,50.3778,50.4102,50.3453,50.3778,126088.0
2017-05-16 10:20:00,62.1,62.13,62.01,62.06,85193.0,50.3778,50.4021,50.3047,50.3453,85193.0
2017-05-16 10:25:00,62.07,62.1,61.97,61.98,312217.0,50.3534,50.3778,50.2723,50.2804,312217.0
2017-05-16 10:30:00,61.98,62.07,61.97,62.07,72265.0,50.2804,50.3534,50.2723,50.3534,72265.0
2017-05-16 10:35:00,62.07,62.08,62.02,62.06,62410.0,50.3534,50.3615,50.3129,50.3453,62410.0
2017-05-16 10:40:00,62.06,62.07,61.99,62.05,114817.0,50.3453,50.3534,50.2885,50.3372,114817.0
2017-05-16 10:45:00,62.04,62.07,62.01,62.06,68614.0,50.3291,50.3534,50.3047,50.3453,68614.0
2017-05-16 10:50:00,62.06,62.06,62.02,62.04,81058.0,50.3453,50.3453,50.3129,50.3291,81058.0
2017-05-16 10:55:00,62.04,62.07,62.02,62.03,91857.0,50.3291,50.3534,50.3129,50.321,91857.0
2017-05-16 11:00:00,62.03,62.05,61.97,62.05,108694.0,50.321,50.3372,50.2723,50.3372,108694.0
2017-05-16 11:05:00,62.04,62.07,62.02,62.04,49841.0,50.3291,50.3534,50.3129,50.3291,49841.0
2017-05-16 11:10:00,62.04,62.09,62.0,62.01,151218.0,50.3291,50.3696,50.2966,50.3047,151218.0
2017-05-16 11:15:00,62.0,62.07,61.99,62.04,189494.0,50.2966,50.3534,50.2885,50.3291,189494.0
2017-05-16 11:20:00,62.04,62.08,62.03,62.08,67736.0,50.3291,50.3615,50.321,50.3615,67736.0
2017-05-16 11:25:00,62.08,62.09,62.03,62.03,46850.0,50.3615,50.3696,50.321,50.321,46850.0
2017-05-16 11:30:00,62.03,62.05,62.02,62.04,41588.0,50.321,50.3372,50.3129,50.3291,41588.0
2017-05-16 11:35:00,62.04,62.1,62.04,62.08,123990.0,50.3291,50.3778,50.3291,50.3615,123990.0
2017-05-16 11:40:00,62.08,62.1,62.07,62.07,60290.0,50.3615,50.3778,50.3534,50.3534,60290.0
2017-05-16 11:45:00,62.07,62.09,62.04,62.07,58248.0,50.3534,50.3696,50.3291,50.3534,58248.0
2017-05-16 11:50:00,62.07,62.1,62.06,62.09,83229.0,50.3534,50.3778,50.3453,50.3696,83229.0
2017-05-16 11:55:00,62.08,62.08,62.05,62.08,52350.0,50.3615,50.3615,50.3372,50.3615,52350.0
2017-05-16 12:00:00,62.08,62.08,62.03,62.05,23675.0,50.3615,50.3615,50.321,50.3372,23675.0
2017-05-16 12:05:00,62.06,62.08,62.06,62.08,51948.0,50.3453,50.3615,50.3453,50.3615,51948.0
2017-05-16 12:10:00,62.08,62.1,62.06,62.06,56298.0,50.3615,50.3778,50.3453,50.3453,56298.0
2017-05-16 12:15:00,62.07,62.11,62.06,62.1,36537.0,50.3534,50.3859,50.3453,50.3778,36537.0
2017-05-16 12:20:00,62.1,62.1,62.08,62.08,42247.0,50.3778,50.3778,50.3615,50.3615,42247.0
2017-05-16 12:25:00,62.09,62.1,62.06,62.07,65637.0,50.3696,50.3778,50.3453,50.3534,65637.0
2017-05-16 12:30:00,62.08,62.09,62.06,62.08,21260.0,50.3615,50.3696,50.3453,50.3615,21260.0
2017-05-16 12:35:00,62.08,62.11,62.06,62.1,51827.0,50.3615,50.3859,50.3453,50.3778,51827.0
2017-05-16 12:40:00,62.1,62.12,62.08,62.08,40941.0,50.3778,50.394,50.3615,50.3615,40941.0
2017-05-16 12:45:00,62.09,62.1,62.06,62.09,68041.0,50.3696,50.3778,50.3453,50.3696,68041.0
2017-05-16 12:50:00,62.09,62.1,62.07,62.08,71790.0,50.3696,50.3778,50.3534,50.3615,71790.0
2017-05-16 12:55:00,62.09,62.09,62.06,62.06,63172.0,50.3696,50.3696,50.3453,50.3453,63172.0
2017-05-16 13:00:00,62.06,62.08,62.03,62.06,37432.0,50.3453,50.3615,50.321,50.3453,37432.0
2017-05-16 13:05:00,62.06,62.06,62.04,62.05,25664.0,50.3453,50.3453,50.3291,50.3372,25664.0
2017-05-16 13:10:00,62.05,62.05,62.0,62.01,37533.0,50.3372,50.3372,50.2966,50.3047,37533.0
2017-05-16 13:15:00,62.0,62.02,61.98,61.98,23720.0,50.2966,50.3129,50.2804,50.2804,23720.0
2017-05-16 13:20:00,61.99,61.99,61.96,61.96,28519.0,50.2885,50.2885,50.2642,50.2642,28519.0
2017-05-16 13:25:00,61.96,61.96,61.93,61.93,12632.0,50.2642,50.2642,50.2398,50.2398,12632.0
2017-05-16 13:30:00,61.94,62.01,61.93,62.0,72483.0,50.248,50.3047,50.2398,50.2966,72483.0
2017-05-16 13:35:00,62.0,62.01,61.99,61.99,17820.0,50.2966,50.3047,50.2885,50.2885,17820.0
2017-05-16 13:40:00,62.0,62.01,61.98,62.0,49256.0,50.2966,50.3047,50.2804,50.2966,49256.0
2017-05-16 13:45:00,62.0,62.01,61.97,62.0,51254.0,50.2966,50.3047,50.2723,50.2966,51254.0
2017-05-16 13:50:00,62.01,62.01,61.96,61.98,25355.0,50.3047,50.3047,50.2642,50.2804,25355.0
2017-05-16 13:55:00,61.98,62.0,61.98,61.99,49291.0,50.2804,50.2966,50.2804,50.2885,49291.0
2017-05-16 14:00:00,61.99,62.0,61.95,61.95,45983.0,50.2885,50.2966,50.2561,50.2561,45983.0
2017-05-16 14:05:00,61.95,61.96,61.9,61.92,36767.0,50.2561,50.2642,50.2155,50.2317,36767.0
2017-05-16 14:10:00,61.92,61.93,61.91,61.93,19219.0,50.2317,50.2398,50.2236,50.2398,19219.0
2017-05-16 14:15:00,61.93,61.95,61.92,61.95,77494.0,50.2398,50.2561,50.2317,50.2561,77494.0
2017-05-16 14:20:00,61.95,61.99,61.94,61.98,60000.0,50.2561,50.2885,50.248,50.2804,60000.0
2017-05-16 14:25:00,61.98,61.98,61.92,61.93,32842.0,50.2804,50.2804,50.2317,50.2398,32842.0
2017-05-16 14:30:00,61.94,61.95,61.91,61.93,18998.0,50.248,50.2561,50.2236,50.2398,18998.0
2017-05-16 14:35:00,61.93,61.93,61.92,61.93,22747.0,50.2398,50.2398,50.2317,50.2398,22747.0
2017-05-16 14:40:00,61.92,61.94,61.9,61.91,38077.0,50.2317,50.248,50.2155,50.2236,38077.0
2017-05-16 14:45:00,61.9,61.96,61.9,61.96,30323.0,50.2155,50.2642,50.2155,50.2642,30323.0
2017-05-16 14:50:00,61.96,61.98,61.95,61.97,47834.0,50.2642,50.2804,50.2561,50.2723,47834.0
2017-05-16 14:55:00,61.97,61.99,61.96,61.99,29886.0,50.2723,50.2885,50.2642,50.2885,29886.0
2017-05-16 15:00:00,61.99,62.06,61.98,62.05,64215.0,50.2885,50.3453,50.2804,50.3372,64215.0
2017-05-16 15:05:00,62.05,62.09,62.05,62.08,61044.0,50.3372,50.3696,50.3372,50.3615,61044.0
2017-05-16 15:10:00,62.08,62.08,62.01,62.02,121223.0,50.3615,50.3615,50.3047,50.3129,121223.0
2017-05-16 15:15:00,62.01,62.02,62.0,62.0,69390.0,50.3047,50.3129,50.2966,50.2966,69390.0
2017-05-16 15:20:00,62.01,62.09,62.0,62.04,145638.0,50.3047,50.3696,50.2966,50.3291,145638.0
2017-05-16 15:25:00,62.05,62.09,62.04,62.08,114684.0,50.3372,50.3696,50.3291,50.3615,114684.0
2017-05-16 15:30:00,62.08,62.09,62.04,62.05,220763.0,50.3615,50.3696,50.3291,50.3372,220763.0
2017-05-16 15:35:00,62.05,62.11,62.04,62.08,147641.0,50.3372,50.3859,50.3291,50.3615,147641.0
2017-05-16 15:40:00,62.09,62.17,62.08,62.14,187136.0,50.3696,50.4345,50.3615,50.4102,187136.0
2017-05-16 15:45:00,62.14,62.17,62.12,62.12,194806.0,50.4102,50.4345,50.394,50.394,194806.0
2017-05-16 15:50:00,62.12,62.13,62.08,62.09,140647.0,50.394,50.4021,50.3615,50.3696,140647.0
2017-05-16 15:55:00,62.08,62.11,62.05,62.08,378097.0,50.3615,50.3859,50.3372,50.3615,378097.0
2017-05-17 09:30:00,61.33,61.68,61.25,61.64,93132.0,49.7531,50.037,49.6882,50.0046,93132.0
2017-05-17 09:35:00,61.63,61.76,61.6,61.75,84248.0,49.9965,50.1019,49.9721,50.0938,84248.0
2017-05-17 09:40:00,61.74,61.81,61.63,61.63,67949.0,50.0857,50.1425,49.9965,49.9965,67949.0
2017-05-17 09:45:00,61.62,61.65,61.56,61.6,93288.0,49.9884,50.0127,49.9397,49.9721,93288.0
2017-05-17 09:50:00,61.6,61.62,61.52,61.57,148913.0,49.9721,49.9884,49.9072,49.9478,148913.0
2017-05-17 09:55:00,61.57,61.6,61.49,61.58,73827.0,49.9478,49.9721,49.8829,49.9559,73827.0
2017-05-17 10:00:00,61.59,61.64,61.53,61.61,105149.0,49.964,50.0046,49.9154,49.9803,105149.0
2017-05-17 10:05:00,61.62,61.68,61.59,61.68,137437.0,49.9884,50.037,49.964,50.037,137437.0
2017-05-17 10:10:00,61.68,61.68,61.55,61.57,59016.0,50.037,50.037,49.9316,49.9478,59016.0
2017-05-17 10:15:00,61.57,61.66,61.57,61.65,50198.0,49.9478,50.0208,49.9478,50.0127,50198.0
2017-05-17 10:20:00,61.65,61.66,61.61,61.64,49583.0,50.0127,50.0208,49.9803,50.0046,49583.0
2017-05-17 10:25:00,61.64,61.66,61.54,61.59,71648.0,50.0046,50.0208,49.9235,49.964,71648.0
2017-05-17 10:30:00,61.59,61.63,61.58,61.58,48617.0,49.964,49.9965,49.9559,49.9559,48617.0
2017-05-17 10:35:00,61.58,61.58,61.44,61.5,62240.0,49.9559,49.9559,49.8423,49.891,62240.0
2017-05-17 10:40:00,61.5,61.54,61.48,61.53,68122.0,49.891,49.9235,49.8748,49.9154,68122.0
2017-05-17 10:45:00,61.53,61.55,61.37,61.37,78318.0,49.9154,49.9316,49.7856,49.7856,78318.0
2017-05-17 10:50:00,61.37,61.38,61.3,61.34,140311.0,49.7856,49.7937,49.7288,49.7612,140311.0
2017-05-17 10:55:00,61.34,61.34,61.21,61.23,107412.0,49.7612,49.7612,49.6558,49.672,107412.0
2017-05-17 11:00:00,61.23,61.27,61.21,61.25,74299.0,49.672,49.7044,49.6558,49.6882,74299.0
2017-05-17 11:05:00,61.25,61.32,61.18,61.19,168097.0,49.6882,49.745,49.6314,49.6395,168097.0
2017-05-17 11:10:00,61.18,61.26,61.17,61.21,265154.0,49.6314,49.6963,49.6233,49.6558,265154.0
2017-05-17 11:15:00,61.22,61.34,61.2,61.34,141488.0,49.6639,49.7612,49.6476,49.7612,141488.0
2017-05-17 11:20:00,61.34,61.47,61.33,61.44,96510.0,49.7612,49.8667,49.7531,49.8423,96510.0
2017-05-17 11:25:00,61.44,61.5,61.44,61.5,107491.0,49.8423,49.891,49.8423,49.891,107491.0
2017-05-17 11:30:00,61.5,61.51,61.37,61.38,327645.0,49.891,49.8991,49.7856,49.7937,327645.0
2017-05-17 11:35:00,61.38,61.43,61.38,61.39,266756.0,49.7937,49.8342,49.7937,49.8018,266756.0
2017-05-17 11:40:00,61.39,61.43,61.34,61.37,175814.0,49.8018,49.8342,49.7612,49.7856,175814.0
2017-05-17 11:45:00,61.37,61.48,61.36,61.48,267477.0,49.7856,49.8748,49.7774,49.8748,267477.0
2017-05-17 11:50:00,61.49,61.49,61.38,61.4,109148.0,49.8829,49.8829,49.7937,49.8099,109148.0
2017-05-17 11:55:00,61.4,61.54,61.39,61.53,456441.0,49.8099,49.9235,49.8018,49.9154,456441.0
2017-05-17 12:00:00,61.53,61.54,61.49,61.51,200682.0,49.9154,49.9235,49.8829,49.8991,200682.0
2017-05-17 12:05:00,61.52,61.55,61.5,61.53,219056.0,49.9072,49.9316,49.891,49.9154,219056.0
2017-05-17 12:10:00,61.52,61.56,61.51,61.54,130219.0,49.9072,49.9397,49.8991,49.9235,130219.0
2017-05-17 12:15:00,61.54,61.54,61.49,61.5,129059.0,49.9235,49.9235,49.8829,49.891,129059.0
2017-05-17 12:20:00,61.5,61.53,61.49,61.51,91317.0,49.891,49.9154,49.8829,49.8991,91317.0
2017-05-17 12:25:00,61.51,61.53,61.5,61.52,115477.0,49.8991,49.9154,49.891,49.9072,115477.0
2017-05-17 12:30:00,61.52,61.53,61.49,61.5,83504.0,49.9072,49.9154,49.8829,49.891,83504.0
2017-05-17 12:35:00,61.51,61.54,61.5,61.54,88472.0,49.8991,49.9235,49.891,49.9235,88472.0
2017-05-17 12:40:00,61.54,61.58,61.5,61.57,201352.0,49.9235,49.9559,49.891,49.9478,201352.0
2017-05-17 12:45:00,61.57,61.65,61.56,61.64,158570.0,49.9478,50.0127,49.9397,50.0046,158570.0
2017-05-17 12:50:00,61.63,61.75,61.6,61.72,126721.0,49.9965,50.0938,49.9721,50.0695,126721.0
2017-05-17 12:55:00,61.72,61.73,61.7,61.71,101419.0,50.0695,50.0776,50.0533,50.0614,101419.0
2017-05-17 13:00:00,61.7,61.7,61.66,61.67,166327.0,50.0533,50.0533,50.0208,50.0289,166327.0
2017-05-17 13:05:00,61.67,61.71,61.66,61.7,103016.0,50.0289,50.0614,50.0208,50.0533,103016.0
2017-05-17 13:10:00,61.7,61.72,61.69,61.72,67896.0,50.0533,50.0695,50.0451,50.0695,67896.0
2017-05-17 13:15:00,61.72,61.77,61.71,61.72,122315.0,50.0695,50.11,50.0614,50.0695,122315.0
2017-05-17 13:20:00,61.72,61.79,61.69,61.79,71226.0,50.0695,50.1263,50.0451,50.1263,71226.0
2017-05-17 13:25:00,61.79,61.8,61.78,61.78,120642.0,50.1263,50.1344,50.1182,50.1182,120642.0
2017-05-17 13:30:00,61.78,61.79,61.75,61.76,135106.0,50.1182,50.1263,50.0938,50.1019,135106.0
2017-05-17 13:35:00,61.76,61.76,61.6,61.69,148666.0,50.1019,50.1019,49.9721,50.0451,148666.0
2017-05-17 13:40:00,61.69,61.73,61.63,61.64,66210.0,50.0451,50.0776,49.9965,50.0046,66210.0
2017-05-17 13:45:00,61.65,61.72,61.64,61.71,75046.0,50.0127,50.0695,50.0046,50.0614,75046.0
2017-05-17 13:50:00,61.72,61.72,61.69,61.71,49965.0,50.0695,50.0695,50.0451,50.0614,49965.0
2017-05-17 13:55:00,61.72,61.73,61.67,61.69,60983.0,50.0695,50.0776,50.0289,50.0451,60983.0
2017-05-17 14:00:00,61.69,61.73,61.66,61.72,105395.0,50.0451,50.0776,50.0208,50.0695,105395.0
2017-05-17 14:05:00,61.72,61.76,61.7,61.76,67279.0,50.0695,50.1019,50.0533,50.1019,67279.0
2017-05-17 14:10:00,61.76,61.78,61.71,61.73,98013.0,50.1019,50.1182,50.0614,50.0776,98013.0
2017-05-17 14:15:00,61.72,61.76,61.65,61.76,174296.0,50.0695,50.1019,50.0127,50.1019,174296.0
2017-05-17 14:20:00,61.75,61.79,61.65,61.71,84863.0,50.0938,50.1263,50.0127,50.0614,84863.0
2017-05-17 14:25:00,61.71,61.76,61.69,61.74,98802.0,50.0614,50.1019,50.0451,50.0857,98802.0
2017-05-17 14:30:00,61.75,61.85,61.75,61.81,83782.0,50.0938,50.1749,50.0938,50.1425,83782.0
2017-05-17 14:35:00,61.81,61.81,61.67,61.68,102366.0,50.1425,50.1425,50.0289,50.037,102366.0
2017-05-17 14:40:00,61.67,61.71,61.52,61.53,115716.0,50.0289,50.0614,49.9072,49.9154,115716.0
2017-05-17 14:45:00,61.53,61.58,61.51,61.57,112372.0,49.9154,49.9559,49.8991,49.9478,112372.0
2017-05-17 14:50:00,61.57,61.59,61.46,61.59,104716.0,49.9478,49.964,49.8586,49.964,104716.0
2017-05-17 14:55:00,61.59,61.6,61.55,61.59,121573.0,49.964,49.9721,49.9316,49.964,121573.0
2017-05-17 15:00:00,61.59,61.72,61.58,61.72,155452.0,49.964,50.0695,49.9559,50.0695,155452.0
2017-05-17 15:05:00,61.72,61.72,61.64,61.67,134892.0,50.0695,50.0695,50.0046,50.0289,134892.0
2017-05-17 15:10:00,61.66,61.76,61.65,61.76,129530.0,50.0208,50.1019,50.0127,50.1019,129530.0
2017-05-17 15:15:00,61.76,61.82,61.74,61.81,140492.0,50.1019,50.1506,50.0857,50.1425,140492.0
2017-05-17 15:20:00,61.81,61.84,61.74,61.75,185597.0,50.1425,50.1668,50.0857,50.0938,185597.0
2017-05-17 15:25:00,61.74,61.77,61.72,61.75,147945.0,50.0857,50.11,50.0695,50.0938,147945.0
2017-05-17 15:30:00,61.75,61.82,61.73,61.81,153929.0,50.0938,50.1506,50.0776,50.1425,153929.0
2017-05-17 15:35:00,61.81,61.84,61.8,61.8,175337.0,50.1425,50.1668,50.1344,50.1344,175337.0
2017-05-17 15:40:00,61.8,61.81,61.62,61.65,296219.0,50.1344,50.1425,49.9884,50.0127,296219.0
2017-05-17 15:45:00,61.64,61.65,61.51,61.55,207986.0,50.0046,50.0127,49.8991,49.9316,207986.0
2017-05-17 15:50:00,61.56,61.58,61.49,61.5,224230.0,49.9397,49.9559,49.8829,49.891,224230.0
2017-05-17 15:55:00,61.49,61.57,61.39,61.55,540264.0,49.8829,49.9478,49.8018,49.9316,540264.0
2017-05-18 09:30:00,61.48,61.79,61.48,61.79,89869.0,49.8748,50.1263,49.8748,50.1263,89869.0
2017-05-18 09:35:00,61.77,61.79,61.59,61.65,119678.0,50.11,50.1263,49.964,50.0127,119678.0
2017-05-18 09:40:00,61.68,61.74,61.46,61.48,87780.0,50.037,50.0857,49.8586,49.8748,87780.0
2017-05-18 09:45:00,61.48,61.54,61.36,61.36,188420.0,49.8748,49.9235,49.7774,49.7774,188420.0
2017-05-18 09:50:00,61.37,61.44,61.36,61.42,100888.0,49.7856,49.8423,49.7774,49.8261,100888.0
2017-05-18 09:55:00,61.42,61.42,61.3,61.32,102437.0,49.8261,49.8261,49.7288,49.745,102437.0
2017-05-18 10:00:00,61.33,61.38,61.3,61.34,241793.0,49.7531,49.7937,49.7288,49.7612,241793.0
2017-05-18 10:05:00,61.34,61.51,61.31,61.5,91191.0,49.7612,49.8991,49.7369,49.891,91191.0
2017-05-18 10:10:00,61.49,61.5,61.4,61.4,51485.0,49.8829,49.891,49.8099,49.8099,51485.0
2017-05-18 10:15:00,61.42,61.43,61.38,61.42,26040.0,49.8261,49.8342,49.7937,49.8261,26040.0
2017-05-18 10:20:00,61.43,61.45,61.36,61.41,28083.0,49.8342,49.8505,49.7774,49.818,28083.0
2017-05-18 10:25:00,61.41,61.51,61.37,61.49,80991.0,49.818,49.8991,49.7856,49.8829,80991.0
2017-05-18 10:30:00,61.5,61.51,61.38,61.41,70540.0,49.891,49.8991,49.7937,49.818,70540.0
2017-05-18 10:35:00,61.41,61.43,61.31,61.32,207734.0,49.818,49.8342,49.7369,49.745,207734.0
2017-05-18 10:40:00,61.32,61.35,61.28,61.32,135089.0,49.745,49.7693,49.7125,49.745,135089.0
2017-05-18 10:45:00,61.32,61.34,61.28,61.31,214789.0,49.745,49.7612,49.7125,49.7369,214789.0
2017-05-18 10:50:00,61.31,61.35,61.26,61.32,198183.0,49.7369,49.7693,49.6963,49.745,198183.0
2017-05-18 10:55:00,61.31,61.34,61.29,61.3,140509.0,49.7369,49.7612,49.7207,49.7288,140509.0
2017-05-18 11:00:00,61.3,61.4,61.3,61.38,158223.0,49.7288,49.8099,49.7288,49.7937,158223.0
2017-05-18 11:05:00,61.37,61.38,61.31,61.35,36488.0,49.7856,49.7937,49.7369,49.7693,36488.0
2017-05-18 11:10:00,61.35,61.38,61.32,61.34,42997.0,49.7693,49.7937,49.745,49.7612,42997.0
2017-05-18 11:15:00,61.34,61.36,61.28,61.32,153844.0,49.7612,49.7774,49.7125,49.745,153844.0
2017-05-18 11:20:00,61.31,61.33,61.28,61.3,91906.0,49.7369,49.7531,49.7125,49.7288,91906.0
2017-05-18 11:25:00,61.3,61.31,61.19,61.19,80185.0,49.7288,49.7369,49.6395,49.6395,80185.0
2017-05-18 11:30:00,61.21,61.32,61.2,61.32,59753.0,49.6558,49.745,49.6476,49.745,59753.0
2017-05-18 11:35:00,61.31,61.32,61.22,61.24,64078.0,49.7369,49.745,49.6639,49.6801,64078.0
2017-05-18 11:40:00,61.24,61.26,61.18,61.2,96190.0,49.6801,49.6963,49.6314,49.6476,96190.0
2017-05-18 11:45:00,61.19,61.29,61.18,61.24,87992.0,49.6395,49.7207,49.6314,49.6801,87992.0
2017-05-18 11:50:00,61.25,61.29,61.24,61.25,41231.0,49.6882,49.7207,49.6801,49.6882,41231.0
2017-05-18 11:55:00,61.24,61.26,61.21,61.26,44470.0,49.6801,49.6963,49.6558,49.6963,44470.0
2017-05-18 12:00:00,61.26,61.27,61.2,61.21,63946.0,49.6963,49.7044,49.6476,49.6558,63946.0
2017-05-18 12:05:00,61.21,61.24,61.15,61.22,260253.0,49.6558,49.6801,49.6071,49.6639,260253.0
2017-05-18 12:10:00,61.23,61.29,61.23,61.27,53693.0,49.672,49.7207,49.672,49.7044,53693.0
2017-05-18 12:15:00,61.28,61.3,61.24,61.24,54452.0,49.7125,49.7288,49.6801,49.6801,54452.0
2017-05-18 12:20:00,61.25,61.29,61.21,61.26,74743.0,49.6882,49.7207,49.6558,49.6963,74743.0
2017-05-18 12:25:00,61.28,61.32,61.26,61.27,81001.0,49.7125,49.745,49.6963,49.7044,81001.0
2017-05-18 12:30:00,61.26,61.41,61.25,61.36,34323.0,49.6963,49.818,49.6882,49.7774,34323.0
2017-05-18 12:35:00,61.36,61.38,61.35,61.36,18336.0,49.7774,49.7937,49.7693,49.7774,18336.0
2017-05-18 12:40:00,61.37,61.38,61.34,61.36,27149.0,49.7856,49.7937,49.7612,49.7774,27149.0
2017-05-18 12:45:00,61.36,61.41,61.34,61.37,91107.0,49.7774,49.818,49.7612,49.7856,91107.0
2017-05-18 12:50:00,61.37,61.37,61.3,61.33,28463.0,49.7856,49.7856,49.7288,49.7531,28463.0
2017-05-18 12:55:00,61.34,61.4,61.33,61.39,35461.0,49.7612,49.8099,49.7531,49.8018,35461.0
2017-05-18 13:00:00,61.39,61.44,61.34,61.35,43542.0,49.8018,49.8423,49.7612,49.7693,43542.0
2017-05-18 13:05:00,61.34,61.37,61.31,61.35,62661.0,49.7612,49.7856,49.7369,49.7693,62661.0
2017-05-18 13:10:00,61.36,61.37,61.32,61.33,23131.0,49.7774,49.7856,49.745,49.7531,23131.0
2017-05-18 13:15:00,61.34,61.4,61.33,61.34,31814.0,49.7612,49.8099,49.7531,49.7612,31814.0
2017-05-18 13:20:00,61.34,61.36,61.32,61.32,25753.0,49.7612,49.7774,49.745,49.745,25753.0
2017-05-18 13:25:00,61.32,61.35,61.3,61.32,37118.0,49.745,49.7693,49.7288,49.745,37118.0
2017-05-18 13:30:00,61.33,61.35,61.28,61.33,140148.0,49.7531,49.7693,49.7125,49.7531,140148.0
2017-05-18 13:35:00,61.33,61.33,61.29,61.32,121652.0,49.7531,49.7531,49.7207,49.745,121652.0
2017-05-18 13:40:00,61.31,61.33,61.3,61.33,37107.0,49.7369,49.7531,49.7288,49.7531,37107.0
2017-05-18 13:45:00,61.33,61.33,61.3,61.3,44237.0,49.7531,49.7531,49.7288,49.7288,44237.0
2017-05-18 13:50:00,61.3,61.38,61.3,61.38,56165.0,49.7288,49.7937,49.7288,49.7937,56165.0
2017-05-18 13:55:00,61.37,61.47,61.35,61.44,99271.0,49.7856,49.8667,49.7693,49.8423,99271.0
2017-05-18 14:00:00,61.44,61.72,61.43,61.67,156188.0,49.8423,50.0695,49.8342,50.0289,156188.0
2017-05-18 14:05:00,61.67,61.77,61.66,61.76,82303.0,50.0289,50.11,50.0208,50.1019,82303.0
2017-05-18 14:10:00,61.77,61.78,61.62,61.67,155967.0,50.11,50.1182,49.9884,50.0289,155967.0
2017-05-18 14:15:00,61.68,61.68,61.63,61.65,59697.0,50.037,50.037,49.9965,50.0127,59697.0
2017-05-18 14:20:00,61.65,61.74,61.65,61.68,81511.0,50.0127,50.0857,50.0127,50.037,81511.0
2017-05-18 14:25:00,61.69,61.73,61.67,61.73,32489.0,50.0451,50.0776,50.0289,50.0776,32489.0
2017-05-18 14:30:00,61.73,61.89,61.72,61.79,231187.0,50.0776,50.2074,50.0695,50.1263,231187.0
2017-05-18 14:35:00,61.79,61.79,61.74,61.79,61456.0,50.1263,50.1263,50.0857,50.1263,61456.0
2017-05-18 14:40:00,61.79,61.85,61.79,61.84,72755.0,50.1263,50.1749,50.1263,50.1668,72755.0
2017-05-18 14:45:00,61.85,61.85,61.74,61.81,100162.0,50.1749,50.1749,50.0857,50.1425,100162.0
2017-05-18 14:50:00,61.81,61.82,61.7,61.73,80226.0,50.1425,50.1506,50.0533,50.0776,80226.0
2017-05-18 14:55:00,61.73,61.78,61.72,61.75,84671.0,50.0776,50.1182,50.0695,50.0938,84671.0
2017-05-18 15:00:00,61.74,61.82,61.73,61.78,106616.0,50.0857,50.1506,50.0776,50.1182,106616.0
2017-05-18 15:05:00,61.78,61.79,61.68,61.77,92647.0,50.1182,50.1263,50.037,50.11,92647.0
2017-05-18 15:10:00,61.77,61.82,61.75,61.78,90311.0,50.11,50.1506,50.0938,50.1182,90311.0
2017-05-18 15:15:00,61.77,61.8,61.74,61.74,119814.0,50.11,50.1344,50.0857,50.0857,119814.0
2017-05-18 15:20:00,61.74,61.83,61.72,61.81,104237.0,50.0857,50.1587,50.0695,50.1425,104237.0
2017-05-18 15:25:00,61.81,61.82,61.73,61.81,240478.0,50.1425,50.1506,50.0776,50.1425,240478.0
2017-05-18 15:30:00,61.81,61.82,61.74,61.79,252404.0,50.1425,50.1506,50.0857,50.1263,252404.0
2017-05-18 15:35:00,61.78,61.81,61.69,61.71,209812.0,50.1182,50.1425,50.0451,50.0614,209812.0
2017-05-18 15:40:00,61.7,61.71,61.61,61.64,138651.0,50.0533,50.0614,49.9803,50.0046,138651.0
2017-05-18 15:45:00,61.63,61.79,61.63,61.75,291751.0,49.9965,50.1263,49.9965,50.0938,291751.0
2017-05-18 15:50:00,61.74,61.75,61.58,61.59,251615.0,50.0857,50.0938,49.9559,49.964,251615.0
2017-05-18 15:55:00,61.59,61.61,61.37,61.4,546924.0,49.964,49.9803,49.7856,49.8099,546924.0
2017-05-19 09:30:00,61.51,61.53,61.44,61.51,502582.0,49.8991,49.9154,49.8423,49.8991,502582.0
2017-05-19 09:35:00,61.5,61.53,61.46,61.51,85105.0,49.891,49.9154,49.8586,49.8991,85105.0
2017-05-19 09:40:00,61.51,61.51,61.24,61.25,110121.0,49.8991,49.8991,49.6801,49.6882,110121.0
2017-05-19 09:45:00,61.26,61.3,61.17,61.29,305805.0,49.6963,49.7288,49.6233,49.7207,305805.0
2017-05-19 09:50:00,61.29,61.47,61.29,61.45,72030.0,49.7207,49.8667,49.7207,49.8505,72030.0
2017-05-19 09:55:00,61.45,61.49,61.41,61.49,34981.0,49.8505,49.8829,49.818,49.8829,34981.0
2017-05-19 10:00:00,61.49,61.59,61.48,61.59,51897.0,49.8829,49.964,49.8748,49.964,51897.0
2017-05-19 10:05:00,61.58,61.59,61.51,61.57,164496.0,49.9559,49.964,49.8991,49.9478,164496.0
2017-05-19 10:10:00,61.58,61.59,61.54,61.57,114076.0,49.9559,49.964,49.9235,49.9478,114076.0
2017-05-19 10:15:00,61.56,61.6,61.52,61.56,81363.0,49.9397,49.9721,49.9072,49.9397,81363.0
2017-05-19 10:20:00,61.57,61.6,61.48,61.49,34047.0,49.9478,49.9721,49.8748,49.8829,34047.0
2017-05-19 10:25:00,61.49,61.53,61.43,61.44,52705.0,49.8829,49.9154,49.8342,49.8423,52705.0
2017-05-19 10:30:00,61.44,61.45,61.34,61.36,76593.0,49.8423,49.8505,49.7612,49.7774,76593.0
2017-05-19 10:35:00,61.35,61.38,61.27,61.31,78559.0,49.7693,49.7937,49.7044,49.7369,78559.0
2017-05-19 10:40:00,61.3,61.31,61.2,61.24,62046.0,49.7288,49.7369,49.6476,49.6801,62046.0
2017-05-19 10:45:00,61.24,61.38,61.24,61.35,43520.0,49.6801,49.7937,49.6801,49.7693,43520.0
2017-05-19 10:50:00,61.36,61.38,61.32,61.32,135108.0,49.7774,49.7937,49.745,49.745,135108.0
2017-05-19 10:55:00,61.33,61.34,61.28,61.28,42287.0,49.7531,49.7612,49.7125,49.7125,42287.0
2017-05-19 11:00:00,61.29,61.3,61.12,61.13,67629.0,49.7207,49.7288,49.5827,49.5909,67629.0
2017-05-19 11:05:00,61.13,61.21,61.12,61.2,51423.0,49.5909,49.6558,49.5827,49.6476,51423.0
2017-05-19 11:10:00,61.19,61.2,61.16,61.17,55219.0,49.6395,49.6476,49.6152,49.6233,55219.0
2017-05-19 11:15:00,61.16,61.21,61.14,61.2,53903.0,49.6152,49.6558,49.599,49.6476,53903.0
2017-05-19 11:20:00,61.21,61.3,61.2,61.27,72037.0,49.6558,49.7288,49.6476,49.7044,72037.0
2017-05-19 11:25:00,61.27,61.38,61.26,61.38,75445.0,49.7044,49.7937,49.6963,49.7937,75445.0
2017-05-19 11:30:00,61.38,61.43,61.32,61.43,60088.0,49.7937,49.8342,49.745,49.8342,60088.0
2017-05-19 11:35:00,61.43,61.51,61.42,61.5,75375.0,49.8342,49.8991,49.8261,49.891,75375.0
2017-05-19 11:40:00,61.51,61.59,61.5,61.58,63392.0,49.8991,49.964,49.891,49.9559,63392.0
2017-05-19 11:45:00,61.59,61.59,61.46,61.51,250228.0,49.964,49.964,49.8586,49.8991,250228.0
2017-05-19 11:50:00,61.51,61.54,61.43,61.46,108093.0,49.8991,49.9235,49.8342,49.8586,108093.0
2017-05-19 11:55:00,61.45,61.49,61.4,61.47,42208.0,49.8505,49.8829,49.8099,49.8667,42208.0
2017-05-19 12:00:00,61.48,61.51,61.44,61.46,79208.0,49.8748,49.8991,49.8423,49.8586,79208.0
2017-05-19 12:05:00,61.47,61.51,61.46,61.49,80474.0,49.8667,49.8991,49.8586,49.8829,80474.0
2017-05-19 12:10:00,61.49,61.51,61.46,61.49,82846.0,49.8829,49.8991,49.8586,49.8829,82846.0
2017-05-19 12:15:00,61.5,61.55,61.44,61.47,201508.0,49.891,49.9316,49.8423,49.8667,201508.0
2017-05-19 12:20:00,61.47,61.51,61.45,61.49,84036.0,49.8667,49.8991,49.8505,49.8829,84036.0
2017-05-19 12:25:00,61.48,61.52,61.46,61.49,80353.0,49.8748,49.9072,49.8586,49.8829,80353.0
2017-05-19 12:30:00,61.49,61.55,61.49,61.53,67316.0,49.8829,49.9316,49.8829,49.9154,67316.0
2017-05-19 12:35:00,61.53,61.55,61.5,61.53,66792.0,49.9154,49.9316,49.891,49.9154,66792.0
2017-05-19 12:40:00,61.53,61.53,61.49,61.51,60295.0,49.9154,49.9154,49.8829,49.8991,60295.0
2017-05-19 12:45:00,61.51,61.52,61.49,61.5,104157.0,49.8991,49.9072,49.8829,49.891,104157.0
2017-05-19 12:50:00,61.5,61.51,61.47,61.5,75626.0,49.891,49.8991,49.8667,49.891,75626.0
2017-05-19 12:55:00,61.5,61.5,61.47,61.49,100507.0,49.891,49.891,49.8667,49.8829,100507.0
2017-05-19 13:00:00,61.48,61.5,61.46,61.46,53416.0,49.8748,49.891,49.8586,49.8586,53416.0
2017-05-19 13:05:00,61.47,61.47,61.4,61.44,52525.0,49.8667,49.8667,49.8099,49.8423,52525.0
2017-05-19 13:10:00,61.45,61.54,61.44,61.53,108569.0,49.8505,49.9235,49.8423,49.9154,108569.0
2017-05-19 13:15:00,61.54,61.58,61.43,61.48,149311.0,49.9235,49.9559,49.8342,49.8748,149311.0
2017-05-19 13:20:00,61.48,61.52,61.46,61.52,41580.0,49.8748,49.9072,49.8586,49.9072,41580.0
2017-05-19 13:25:00,61.52,61.54,61.5,61.51,42681.0,49.9072,49.9235,49.891,49.8991,42681.0
2017-05-19 13:30:00,61.52,61.56,61.5,61.55,100972.0,49.9072,49.9397,49.891,49.9316,100972.0
2017-05-19 13:35:00,61.54,61.6,61.53,61.58,145766.0,49.9235,49.9721,49.9154,49.9559,145766.0
2017-05-19 13:40:00,61.58,61.58,61.52,61.55,57915.0,49.9559,49.9559,49.9072,49.9316,57915.0
2017-05-19 13:45:00,61.57,61.63,61.56,61.63,28931.0,49.9478,49.9965,49.9397,49.9965,28931.0
2017-05-19 13:50:00,61.64,61.67,61.6,61.67,60826.0,50.0046,50.0289,49.9721,50.0289,60826.0
2017-05-19 13:55:00,61.67,61.71,61.66,61.71,55632.0,50.0289,50.0614,50.0208,50.0614,55632.0
2017-05-19 14:00:00,61.7,61.71,61.67,61.68,83053.0,50.0533,50.0614,50.0289,50.037,83053.0
2017-05-19 14:05:00,61.68,61.68,61.64,61.65,62686.0,50.037,50.037,50.0046,50.0127,62686.0
2017-05-19 14:10:00,61.64,61.66,61.63,61.66,39559.0,50.0046,50.0208,49.9965,50.0208,39559.0
2017-05-19 14:15:00,61.66,61.7,61.65,61.69,60427.0,50.0208,50.0533,50.0127,50.0451,60427.0
2017-05-19 14:20:00,61.69,61.69,61.57,61.57,62274.0,50.0451,50.0451,49.9478,49.9478,62274.0
2017-05-19 14:25:00,61.58,61.62,61.57,61.61,43397.0,49.9559,49.9884,49.9478,49.9803,43397.0
2017-05-19 14:30:00,61.6,61.65,61.59,61.6,58329.0,49.9721,50.0127,49.964,49.9721,58329.0
2017-05-19 14:35:00,61.6,61.67,61.59,61.66,49983.0,49.9721,50.0289,49.964,50.0208,49983.0
2017-05-19 14:40:00,61.67,61.79,61.67,61.78,73415.0,50.0289,50.1263,50.0289,50.1182,73415.0
2017-05-19 14:45:00,61.77,61.77,61.69,61.74,74611.0,50.11,50.11,50.0451,50.0857,74611.0
2017-05-19 14:50:00,61.74,61.78,61.73,61.75,54820.0,50.0857,50.1182,50.0776,50.0938,54820.0
2017-05-19 14:55:00,61.75,61.75,61.67,61.67,49472.0,50.0938,50.0938,50.0289,50.0289,49472.0
2017-05-19 15:00:00,61.68,61.71,61.63,61.63,96718.0,50.037,50.0614,49.9965,49.9965,96718.0
2017-05-19 15:05:00,61.64,61.65,61.45,61.46,106641.0,50.0046,50.0127,49.8505,49.8586,106641.0
2017-05-19 15:10:00,61.46,61.51,61.41,61.45,130777.0,49.8586,49.8991,49.818,49.8505,130777.0
2017-05-19 15:15:00,61.44,61.5,61.42,61.42,102653.0,49.8423,49.891,49.8261,49.8261,102653.0
2017-05-19 15:20:00,61.41,61.46,61.38,61.43,107164.0,49.818,49.8586,49.7937,49.8342,107164.0
2017-05-19 15:25:00,61.43,61.47,61.32,61.32,161671.0,49.8342,49.8667,49.745,49.745,161671.0
2017-05-19 15:30:00,61.33,61.38,61.28,61.36,131413.0,49.7531,49.7937,49.7125,49.7774,131413.0
2017-05-19 15:35:00,61.35,61.45,61.34,61.44,115626.0,49.7693,49.8505,49.7612,49.8423,115626.0
2017-05-19 15:40:00,61.44,61.45,61.36,61.4,112027.0,49.8423,49.8505,49.7774,49.8099,112027.0
2017-05-19 15:45:00,61.4,61.46,61.39,61.4,196933.0,49.8099,49.8586,49.8018,49.8099,196933.0
2017-05-19 15:50:00,61.41,61.41,61.33,61.34,154316.0,49.818,49.818,49.7531,49.7612,154316.0
2017-05-19 15:55:00,61.34,61.35,61.17,61.22,835283.0,49.7612,49.7693,49.6233,49.6639,835283.0
2017-05-22 09:30:00,61.61,61.75,61.47,61.72,139651.0,49.9803,50.0938,49.8667,50.0695,139651.0
2017-05-22 09:35:00,61.74,61.91,61.74,61.85,87666.0,50.0857,50.2236,50.0857,50.1749,87666.0
2017-05-22 09:40:00,61.85,61.87,61.72,61.81,69923.0,50.1749,50.1912,50.0695,50.1425,69923.0
2017-05-22 09:45:00,61.8,61.81,61.66,61.74,42907.0,50.1344,50.1425,50.0208,50.0857,42907.0
2017-05-22 09:50:00,61.75,61.75,61.64,61.71,29275.0,50.0938,50.0938,50.0046,50.0614,29275.0
2017-05-22 09:55:00,61.72,61.74,61.56,61.56,54856.0,50.0695,50.0857,49.9397,49.9397,54856.0
2017-05-22 10:00:00,61.57,61.65,61.53,61.65,43602.0,49.9478,50.0127,49.9154,50.0127,43602.0
2017-05-22 10:05:00,61.65,61.65,61.55,61.55,71401.0,50.0127,50.0127,49.9316,49.9316,71401.0
2017-05-22 10:10:00,61.56,61.59,61.44,61.46,71661.0,49.9397,49.964,49.8423,49.8586,71661.0
2017-05-22 10:15:00,61.45,61.49,61.41,61.43,39578.0,49.8505,49.8829,49.818,49.8342,39578.0
2017-05-22 10:20:00,61.42,61.42,61.33,61.34,30896.0,49.8261,49.8261,49.7531,49.7612,30896.0
2017-05-22 10:25:00,61.34,61.35,61.29,61.31,82508.0,49.7612,49.7693,49.7207,49.7369,82508.0
2017-05-22 10:30:00,61.31,61.4,61.3,61.34,79098.0,49.7369,49.8099,49.7288,49.7612,79098.0
2017-05-22 10:35:00,61.34,61.41,61.3,61.4,48996.0,49.7612,49.818,49.7288,49.8099,48996.0
2017-05-22 10:40:00,61.4,61.43,61.33,61.35,51419.0,49.8099,49.8342,49.7531,49.7693,51419.0
2017-05-22 10:45:00,61.35,61.35,61.25,61.27,71722.0,49.7693,49.7693,49.6882,49.7044,71722.0
2017-05-22 10:50:00,61.28,61.31,61.27,61.28,38383.0,49.7125,49.7369,49.7044,49.7125,38383.0
2017-05-22 10:55:00,61.28,61.3,61.27,61.3,44847.0,49.7125,49.7288,49.7044,49.7288,44847.0
2017-05-22 11:00:00,61.31,61.35,61.28,61.33,23993.0,49.7369,49.7693,49.7125,49.7531,23993.0
2017-05-22 11:05:00,61.33,61.36,61.25,61.26,36105.0,49.7531,49.7774,49.6882,49.6963,36105.0
2017-05-22 11:10:00,61.26,61.28,61.21,61.23,68435.0,49.6963,49.7125,49.6558,49.672,68435.0
2017-05-22 11:15:00,61.23,61.35,61.23,61.34,29086.0,49.672,49.7693,49.672,49.7612,29086.0
2017-05-22 11:20:00,61.34,61.45,61.33,61.44,121998.0,49.7612,49.8505,49.7531,49.8423,121998.0
2017-05-22 11:25:00,61.42,61.47,61.39,61.45,30738.0,49.8261,49.8667,49.8018,49.8505,30738.0
2017-05-22 11:30:00,61.44,61.47,61.4,61.47,92621.0,49.8423,49.8667,49.8099,49.8667,92621.0
2017-05-22 11:35:00,61.47,61.52,61.46,61.52,27521.0,49.8667,49.9072,49.8586,49.9072,27521.0
2017-05-22 11:40:00,61.52,61.53,61.46,61.48,85217.0,49.9072,49.9154,49.8586,49.8748,85217.0
2017-05-22 11:45:00,61.47,61.48,61.38,61.38,25881.0,49.8667,49.8748,49.7937,49.7937,25881.0
2017-05-22 11:50:00,61.38,61.38,61.31,61.33,38925.0,49.7937,49.7937,49.7369,49.7531,38925.0
2017-05-22 11:55:00,61.32,61.39,61.32,61.38,49721.0,49.745,49.8018,49.745,49.7937,49721.0
2017-05-22 12:00:00,61.38,61.4,61.36,61.36,38198.0,49.7937,49.8099,49.7774,49.7774,38198.0
2017-05-22 12:05:00,61.36,61.37,61.34,61.35,40192.0,49.7774,49.7856,49.7612,49.7693,40192.0
2017-05-22 12:10:00,61.34,61.43,61.34,61.39,93414.0,49.7612,49.8342,49.7612,49.8018,93414.0
2017-05-22 12:15:00,61.39,61.4,61.29,61.39,329663.0,49.8018,49.8099,49.7207,49.8018,329663.0
2017-05-22 12:20:00,61.39,61.44,61.37,61.43,416563.0,49.8018,49.8423,49.7856,49.8342,416563.0
2017-05-22 12:25:00,61.42,61.49,61.42,61.49,62233.0,49.8261,49.8829,49.8261,49.8829,62233.0
2017-05-22 12:30:00,61.48,61.5,61.46,61.5,39624.0,49.8748,49.891,49.8586,49.891,39624.0
2017-05-22 12:35:00,61.51,61.53,61.36,61.39,100440.0,49.8991,49.9154,49.7774,49.8018,100440.0
2017-05-22 12:40:00,61.39,61.46,61.39,61.44,151376.0,49.8018,49.8586,49.8018,49.8423,151376.0
2017-05-22 12:45:00,61.44,61.44,61.31,61.34,48204.0,49.8423,49.8423,49.7369,49.7612,48204.0
2017-05-22 12:50:00,61.34,61.34,61.28,61.29,56481.0,49.7612,49.7612,49.7125,49.7207,56481.0
2017-05-22 12:55:00,61.29,61.3,61.26,61.28,36428.0,49.7207,49.7288,49.6963,49.7125,36428.0
2017-05-22 13:00:00,61.28,61.3,61.26,61.29,46635.0,49.7125,49.7288,49.6963,49.7207,46635.0
2017-05-22 13:05:00,61.29,61.3,61.28,61.29,18240.0,49.7207,49.7288,49.7125,49.7207,18240.0
2017-05-22 13:10:00,61.29,61.34,61.28,61.34,44473.0,49.7207,49.7612,49.7125,49.7612,44473.0
2017-05-22 13:15:00,61.34,61.34,61.27,61.28,45973.0,49.7612,49.7612,49.7044,49.7125,45973.0
2017-05-22 13:20:00,61.28,61.28,61.22,61.23,61301.0,49.7125,49.7125,49.6639,49.672,61301.0
2017-05-22 13:25:00,61.23,61.25,61.21,61.22,48823.0,49.672,49.6882,49.6558,49.6639,48823.0
2017-05-22 13:30:00,61.22,61.28,61.21,61.26,39910.0,49.6639,49.7125,49.6558,49.6963,39910.0
2017-05-22 13:35:00,61.25,61.26,61.24,61.25,39879.0,49.6882,49.6963,49.6801,49.6882,39879.0
2017-05-22 13:40:00,61.24,61.24,61.21,61.21,47910.0,49.6801,49.6801,49.6558,49.6558,47910.0
2017-05-22 13:45:00,61.21,61.22,61.19,61.2,23672.0,49.6558,49.6639,49.6395,49.6476,23672.0
2017-05-22 13:50:00,61.21,61.23,61.2,61.22,19837.0,49.6558,49.672,49.6476,49.6639,19837.0
2017-05-22 13:55:00,61.22,61.23,61.18,61.19,35481.0,49.6639,49.672,49.6314,49.6395,35481.0
2017-05-22 14:00:00,61.2,61.22,61.17,61.22,41519.0,49.6476,49.6639,49.6233,49.6639,41519.0
2017-05-22 14:05:00,61.22,61.26,61.21,61.26,36043.0,49.6639,49.6963,49.6558,49.6963,36043.0
2017-05-22 14:10:00,61.25,61.29,61.25,61.29,31735.0,49.6882,49.7207,49.6882,49.7207,31735.0
2017-05-22 14:15:00,61.29,61.3,61.26,61.3,65121.0,49.7207,49.7288,49.6963,49.7288,65121.0
2017-05-22 14:20:00,61.3,61.3,61.24,61.24,40206.0,49.7288,49.7288,49.6801,49.6801,40206.0
2017-05-22 14:25:00,61.24,61.25,61.18,61.19,42760.0,49.6801,49.6882,49.6314,49.6395,42760.0
2017-05-22 14:30:00,61.18,61.25,61.18,61.25,151872.0,49.6314,49.6882,49.6314,49.6882,151872.0
2017-05-22 14:35:00,61.24,61.3,61.23,61.27,94824.0,49.6801,49.7288,49.672,49.7044,94824.0
2017-05-22 14:40:00,61.28,61.29,61.25,61.28,39192.0,49.7125,49.7207,49.6882,49.7125,39192.0
2017-05-22 14:45:00,61.28,61.32,61.27,61.32,23623.0,49.7125,49.745,49.7044,49.745,23623.0
2017-05-22 14:50:00,61.31,61.35,61.31,61.32,134289.0,49.7369,49.7693,49.7369,49.745,134289.0
2017-05-22 14:55:00,61.32,61.33,61.24,61.24,70494.0,49.745,49.7531,49.6801,49.6801,70494.0
2017-05-22 15:00:00,61.25,61.31,61.24,61.28,84435.0,49.6882,49.7369,49.6801,49.7125,84435.0
2017-05-22 15:05:00,61.28,61.33,61.28,61.29,50823.0,49.7125,49.7531,49.7125,49.7207,50823.0
2017-05-22 15:10:00,61.3,61.33,61.29,61.33,73182.0,49.7288,49.7531,49.7207,49.7531,73182.0
2017-05-22 15:15:00,61.32,61.33,61.29,61.3,80235.0,49.745,49.7531,49.7207,49.7288,80235.0
2017-05-22 15:20:00,61.29,61.33,61.28,61.31,93815.0,49.7207,49.7531,49.7125,49.7369,93815.0
2017-05-22 15:25:00,61.31,61.31,61.27,61.3,50759.0,49.7369,49.7369,49.7044,49.7288,50759.0
2017-05-22 15:30:00,61.31,61.34,61.29,61.34,109391.0,49.7369,49.7612,49.7207,49.7612,109391.0
2017-05-22 15:35:00,61.34,61.36,61.33,61.34,198193.0,49.7612,49.7774,49.7531,49.7612,198193.0
2017-05-22 15:40:00,61.33,61.35,61.3,61.31,108585.0,49.7531,49.7693,49.7288,49.7369,108585.0
2017-05-22 15:45:00,61.3,61.37,61.29,61.36,240183.0,49.7288,49.7856,49.7207,49.7774,240183.0
2017-05-22 15:50:00,61.36,61.39,61.34,61.38,145697.0,49.7774,49.8018,49.7612,49.7937,145697.0
2017-05-22 15:55:00,61.37,61.41,61.35,61.37,359312.0,49.7856,49.818,49.7693,49.7856,359312.0
2017-05-23 09:30:00,61.36,61.42,61.29,61.32,66840.0,49.7774,49.8261,49.7207,49.745,66840.0
2017-05-23 09:35:00,61.31,61.33,61.24,61.31,41450.0,49.7369,49.7531,49.6801,49.7369,41450.0
2017-05-23 09:40:00,61.31,61.46,61.3,61.46,65723.0,49.7369,49.8586,49.7288,49.8586,65723.0
2017-05-23 09:45:00,61.46,61.47,61.29,61.29,43061.0,49.8586,49.8667,49.7207,49.7207,43061.0
2017-05-23 09:50:00,61.29,61.3,61.22,61.3,76045.0,49.7207,49.7288,49.6639,49.7288,76045.0
2017-05-23 09:55:00,61.3,61.34,61.29,61.31,32440.0,49.7288,49.7612,49.7207,49.7369,32440.0
2017-05-23 10:00:00,61.3,61.32,61.23,61.25,32746.0,49.7288,49.745,49.672,49.6882,32746.0
2017-05-23 10:05:00,61.26,61.31,61.21,61.31,27557.0,49.6963,49.7369,49.6558,49.7369,27557.0
2017-05-23 10:10:00,61.32,61.32,61.26,61.3,34255.0,49.745,49.745,49.6963,49.7288,34255.0
2017-05-23 10:15:00,61.29,61.31,61.25,61.28,31320.0,49.7207,49.7369,49.6882,49.7125,31320.0
2017-05-23 10:20:00,61.27,61.41,61.27,61.38,38508.0,49.7044,49.818,49.7044,49.7937,38508.0
2017-05-23 10:25:00,61.38,61.45,61.37,61.4,35367.0,49.7937,49.8505,49.7856,49.8099,35367.0
2017-05-23 10:30:00,61.4,61.44,61.35,61.39,56438.0,49.8099,49.8423,49.7693,49.8018,56438.0
2017-05-23 10:35:00,61.38,61.42,61.33,61.38,33872.0,49.7937,49.8261,49.7531,49.7937,33872.0
2017-05-23 10:40:00,61.39,61.4,61.3,61.35,49509.0,49.8018,49.8099,49.7288,49.7693,49509.0
2017-05-23 10:45:00,61.36,61.4,61.34,61.39,26674.0,49.7774,49.8099,49.7612,49.8018,26674.0
2017-05-23 10:50:00,61.39,61.42,61.35,61.36,21893.0,49.8018,49.8261,49.7693,49.7774,21893.0
2017-05-23 10:55:00,61.35,61.35,61.31,61.32,36136.0,49.7693,49.7693,49.7369,49.745,36136.0
2017-05-23 11:00:00,61.31,61.31,61.28,61.28,22954.0,49.7369,49.7369,49.7125,49.7125,22954.0
2017-05-23 11:05:00,61.29,61.38,61.28,61.37,66637.0,49.7207,49.7937,49.7125,49.7856,66637.0
2017-05-23 11:10:00,61.36,61.36,61.25,61.26,36980.0,49.7774,49.7774,49.6882,49.6963,36980.0
2017-05-23 11:15:00,61.26,61.29,61.23,61.26,45951.0,49.6963,49.7207,49.672,49.6963,45951.0
2017-05-23 11:20:00,61.25,61.29,61.22,61.26,25491.0,49.6882,49.7207,49.6639,49.6963,25491.0
2017-05-23 11:25:00,61.27,61.35,61.26,61.33,30757.0,49.7044,49.7693,49.6963,49.7531,30757.0
2017-05-23 11:30:00,61.32,61.38,61.31,61.37,38058.0,49.745,49.7937,49.7369,49.7856,38058.0
2017-05-23 11:35:00,61.38,61.44,61.35,61.44,36709.0,49.7937,49.8423,49.7693,49.8423,36709.0
2017-05-23 11:40:00,61.44,61.55,61.44,61.53,41901.0,49.8423,49.9316,49.8423,49.9154,41901.0
2017-05-23 11:45:00,61.54,61.6,61.49,61.55,49222.0,49.9235,49.9721,49.8829,49.9316,49222.0
2017-05-23 11:50:00,61.56,61.59,61.55,61.55,38400.0,49.9397,49.964,49.9316,49.9316,38400.0
2017-05-23 11:55:00,61.55,61.55,61.49,61.51,38853.0,49.9316,49.9316,49.8829,49.8991,38853.0
2017-05-23 12:00:00,61.51,61.56,61.5,61.53,20050.0,49.8991,49.9397,49.891,49.9154,20050.0
2017-05-23 12:05:00,61.53,61.56,61.5,61.55,51484.0,49.9154,49.9397,49.891,49.9316,51484.0
2017-05-23 12:10:00,61.54,61.55,61.5,61.54,38519.0,49.9235,49.9316,49.891,49.9235,38519.0
2017-05-23 12:15:00,61.55,61.58,61.54,61.56,25529.0,49.9316,49.9559,49.9235,49.9397,25529.0
2017-05-23 12:20:00,61.56,61.59,61.56,61.57,20009.0,49.9397,49.964,49.9397,49.9478,20009.0
2017-05-23 12:25:00,61.57,61.57,61.49,61.49,22315.0,49.9478,49.9478,49.8829,49.8829,22315.0
2017-05-23 12:30:00,61.5,61.51,61.47,61.5,48222.0,49.891,49.8991,49.8667,49.891,48222.0
2017-05-23 12:35:00,61.51,61.58,61.51,61.57,12656.0,49.8991,49.9559,49.8991,49.9478,12656.0
2017-05-23 12:40:00,61.57,61.6,61.54,61.55,270668.0,49.9478,49.9721,49.9235,49.9316,270668.0
2017-05-23 12:45:00,61.55,61.58,61.53,61.57,24207.0,49.9316,49.9559,49.9154,49.9478,24207.0
2017-05-23 12:50:00,61.56,61.57,61.52,61.54,20357.0,49.9397,49.9478,49.9072,49.9235,20357.0
2017-05-23 12:55:00,61.54,61.58,61.54,61.56,21173.0,49.9235,49.9559,49.9235,49.9397,21173.0
2017-05-23 13:00:00,61.57,61.61,61.56,61.61,21960.0,49.9478,49.9803,49.9397,49.9803,21960.0
2017-05-23 13:05:00,61.6,61.62,61.56,61.59,55799.0,49.9721,49.9884,49.9397,49.964,55799.0
2017-05-23 13:10:00,61.59,61.62,61.58,61.61,15540.0,49.964,49.9884,49.9559,49.9803,15540.0
2017-05-23 13:15:00,61.61,61.62,61.58,61.58,17870.0,49.9803,49.9884,49.9559,49.9559,17870.0
2017-05-23 13:20:00,61.58,61.62,61.58,61.6,29625.0,49.9559,49.9884,49.9559,49.9721,29625.0
2017-05-23 13:25:00,61.6,61.65,61.59,61.63,72548.0,49.9721,50.0127,49.964,49.9965,72548.0
2017-05-23 13:30:00,61.63,61.66,61.61,61.63,38079.0,49.9965,50.0208,49.9803,49.9965,38079.0
2017-05-23 13:35:00,61.62,61.64,61.61,61.64,19079.0,49.9884,50.0046,49.9803,50.0046,19079.0
2017-05-23 13:40:00,61.63,61.65,61.6,61.6,31459.0,49.9965,50.0127,49.9721,49.9721,31459.0
2017-05-23 13:45:00,61.6,61.61,61.52,61.54,79749.0,49.9721,49.9803,49.9072,49.9235,79749.0
2017-05-23 13:50:00,61.54,61.57,61.5,61.56,49043.0,49.9235,49.9478,49.891,49.9397,49043.0
2017-05-23 13:55:00,61.57,61.84,61.51,61.83,278460.0,49.9478,50.1668,49.8991,50.1587,278460.0
2017-05-23 14:00:00,61.83,61.99,61.75,61.92,214396.0,50.1587,50.2885,50.0938,50.2317,214396.0
2017-05-23 14:05:00,61.92,62.03,61.87,61.9,166024.0,50.2317,50.321,50.1912,50.2155,166024.0
2017-05-23 14:10:00,61.89,61.9,61.82,61.9,91438.0,50.2074,50.2155,50.1506,50.2155,91438.0
2017-05-23 14:15:00,61.89,61.91,61.87,61.9,251371.0,50.2074,50.2236,50.1912,50.2155,251371.0
2017-05-23 14:20:00,61.9,62.09,61.88,62.09,126222.0,50.2155,50.3696,50.1993,50.3696,126222.0
2017-05-23 14:25:00,62.09,62.1,62.06,62.08,57939.0,50.3696,50.3778,50.3453,50.3615,57939.0
2017-05-23 14:30:00,62.09,62.17,62.05,62.1,169490.0,50.3696,50.4345,50.3372,50.3778,169490.0
2017-05-23 14:35:00,62.11,62.11,62.04,62.05,63934.0,50.3859,50.3859,50.3291,50.3372,63934.0
2017-05-23 14:40:00,62.04,62.11,62.02,62.09,96494.0,50.3291,50.3859,50.3129,50.3696,96494.0
2017-05-23 14:45:00,62.09,62.16,62.08,62.09,204447.0,50.3696,50.4264,50.3615,50.3696,204447.0
2017-05-23 14:50:00,62.09,62.14,62.07,62.14,308932.0,50.3696,50.4102,50.3534,50.4102,308932.0
2017-05-23 14:55:00,62.15,62.16,62.08,62.13,303583.0,50.4183,50.4264,50.3615,50.4021,303583.0
2017-05-23 15:00:00,62.12,62.24,62.12,62.23,230930.0,50.394,50.4913,50.394,50.4832,230930.0
2017-05-23 15:05:00,62.23,62.25,62.18,62.24,121886.0,50.4832,50.4994,50.4427,50.4913,121886.0
2017-05-23 15:10:00,62.23,62.28,62.21,62.25,119447.0,50.4832,50.5238,50.467,50.4994,119447.0
2017-05-23 15:15:00,62.26,62.27,62.2,62.25,143151.0,50.5076,50.5157,50.4589,50.4994,143151.0
2017-05-23 15:20:00,62.25,62.26,62.19,62.19,53443.0,50.4994,50.5076,50.4508,50.4508,53443.0
2017-05-23 15:25:00,62.19,62.21,62.17,62.21,84647.0,50.4508,50.467,50.4345,50.467,84647.0
2017-05-23 15:30:00,62.21,62.25,62.19,62.22,113454.0,50.467,50.4994,50.4508,50.4751,113454.0
2017-05-23 15:35:00,62.22,62.24,62.2,62.22,91808.0,50.4751,50.4913,50.4589,50.4751,91808.0
2017-05-23 15:40:00,62.22,62.23,62.19,62.2,125828.0,50.4751,50.4832,50.4508,50.4589,125828.0
2017-05-23 15:45:00,62.2,62.2,62.14,62.16,146193.0,50.4589,50.4589,50.4102,50.4264,146193.0
2017-05-23 15:50:00,62.16,62.22,62.13,62.22,184713.0,50.4264,50.4751,50.4021,50.4751,184713.0
2017-05-23 15:55:00,62.21,62.22,62.13,62.19,547763.0,50.467,50.4751,50.4021,50.4508,547763.0
2017-05-24 09:30:00,62.23,62.43,62.17,62.43,129356.0,50.4832,50.6455,50.4345,50.6455,129356.0
2017-05-24 09:35:00,62.43,62.61,62.42,62.52,149641.0,50.6455,50.7915,50.6374,50.7185,149641.0
2017-05-24 09:40:00,62.52,62.66,62.44,62.58,165083.0,50.7185,50.832,50.6536,50.7671,165083.0
2017-05-24 09:45:00,62.57,62.61,62.52,62.55,173310.0,50.759,50.7915,50.7185,50.7428,173310.0
2017-05-24 09:50:00,62.53,62.66,62.5,62.66,76375.0,50.7266,50.832,50.7023,50.832,76375.0
2017-05-24 09:55:00,62.67,62.69,62.62,62.66,180272.0,50.8402,50.8564,50.7996,50.832,180272.0
2017-05-24 10:00:00,62.66,62.68,62.61,62.64,131462.0,50.832,50.8483,50.7915,50.8158,131462.0
2017-05-24 10:05:00,62.64,62.66,62.63,62.63,67427.0,50.8158,50.832,50.8077,50.8077,67427.0
2017-05-24 10:10:00,62.63,62.65,62.58,62.6,124908.0,50.8077,50.8239,50.7671,50.7834,124908.0
2017-05-24 10:15:00,62.6,62.61,62.46,62.47,177124.0,50.7834,50.7915,50.6698,50.6779,177124.0
2017-05-24 10:20:00,62.46,62.47,62.4,62.43,118018.0,50.6698,50.6779,50.6211,50.6455,118018.0
2017-05-24 10:25:00,62.43,62.5,62.43,62.49,108450.0,50.6455,50.7023,50.6455,50.6941,108450.0
2017-05-24 10:30:00,62.5,62.51,62.43,62.43,110388.0,50.7023,50.7104,50.6455,50.6455,110388.0
2017-05-24 10:35:00,62.43,62.53,62.42,62.53,78813.0,50.6455,50.7266,50.6374,50.7266,78813.0
2017-05-24 10:40:00,62.53,62.55,62.52,62.55,59177.0,50.7266,50.7428,50.7185,50.7428,59177.0
2017-05-24 10:45:00,62.55,62.55,62.4,62.4,243595.0,50.7428,50.7428,50.6211,50.6211,243595.0
2017-05-24 10:50:00,62.41,62.48,62.4,62.47,86748.0,50.6292,50.686,50.6211,50.6779,86748.0
2017-05-24 10:55:00,62.47,62.49,62.42,62.45,81139.0,50.6779,50.6941,50.6374,50.6617,81139.0
2017-05-24 11:00:00,62.45,62.46,62.36,62.36,101560.0,50.6617,50.6698,50.5887,50.5887,101560.0
2017-05-24 11:05:00,62.36,62.39,62.33,62.39,115304.0,50.5887,50.613,50.5643,50.613,115304.0
2017-05-24 11:10:00,62.39,62.43,62.36,62.43,148110.0,50.613,50.6455,50.5887,50.6455,148110.0
2017-05-24 11:15:00,62.43,62.47,62.42,62.47,86244.0,50.6455,50.6779,50.6374,50.6779,86244.0
2017-05-24 11:20:00,62.47,62.47,62.42,62.43,277158.0,50.6779,50.6779,50.6374,50.6455,277158.0
2017-05-24 11:25:00,62.43,62.44,62.41,62.44,50121.0,50.6455,50.6536,50.6292,50.6536,50121.0
2017-05-24 11:30:00,62.44,62.57,62.44,62.54,137753.0,50.6536,50.759,50.6536,50.7347,137753.0
2017-05-24 11:35:00,62.55,62.57,62.51,62.52,74585.0,50.7428,50.759,50.7104,50.7185,74585.0
2017-05-24 11:40:00,62.51,62.52,62.48,62.49,96526.0,50.7104,50.7185,50.686,50.6941,96526.0
2017-05-24 11:45:00,62.48,62.57,62.44,62.57,156839.0,50.686,50.759,50.6536,50.759,156839.0
2017-05-24 11:50:00,62.56,62.56,62.43,62.44,98180.0,50.7509,50.7509,50.6455,50.6536,98180.0
2017-05-24 11:55:00,62.44,62.44,62.39,62.44,121305.0,50.6536,50.6536,50.613,50.6536,121305.0
2017-05-24 12:00:00,62.44,62.52,62.44,62.51,94999.0,50.6536,50.7185,50.6536,50.7104,94999.0
2017-05-24 12:05:00,62.51,62.61,62.51,62.6,118460.0,50.7104,50.7915,50.7104,50.7834,118460.0
2017-05-24 12:10:00,62.6,62.69,62.59,62.68,142299.0,50.7834,50.8564,50.7753,50.8483,142299.0
2017-05-24 12:15:00,62.69,62.7,62.61,62.62,75795.0,50.8564,50.8645,50.7915,50.7996,75795.0
2017-05-24 12:20:00,62.62,62.68,62.59,62.68,95076.0,50.7996,50.8483,50.7753,50.8483,95076.0
2017-05-24 12:25:00,62.69,62.69,62.59,62.6,105505.0,50.8564,50.8564,50.7753,50.7834,105505.0
2017-05-24 12:30:00,62.59,62.61,62.58,62.61,62909.0,50.7753,50.7915,50.7671,50.7915,62909.0
2017-05-24 12:35:00,62.61,62.61,62.56,62.6,73916.0,50.7915,50.7915,50.7509,50.7834,73916.0
2017-05-24 12:40:00,62.6,62.64,62.58,62.64,154017.0,50.7834,50.8158,50.7671,50.8158,154017.0
2017-05-24 12:45:00,62.64,62.68,62.63,62.68,80541.0,50.8158,50.8483,50.8077,50.8483,80541.0
2017-05-24 12:50:00,62.68,62.7,62.66,62.69,84127.0,50.8483,50.8645,50.832,50.8564,84127.0
2017-05-24 12:55:00,62.7,62.7,62.68,62.7,71866.0,50.8645,50.8645,50.8483,50.8645,71866.0
2017-05-24 13:00:00,62.69,62.7,62.69,62.7,53801.0,50.8564,50.8645,50.8564,50.8645,53801.0
2017-05-24 13:05:00,62.7,62.75,62.68,62.71,66159.0,50.8645,50.9051,50.8483,50.8726,66159.0
2017-05-24 13:10:00,62.71,62.75,62.69,62.7,68300.0,50.8726,50.9051,50.8564,50.8645,68300.0
2017-05-24 13:15:00,62.7,62.74,62.69,62.71,94281.0,50.8645,50.8969,50.8564,50.8726,94281.0
2017-05-24 13:20:00,62.72,62.75,62.68,62.74,35733.0,50.8807,50.9051,50.8483,50.8969,35733.0
2017-05-24 13:25:00,62.74,62.76,62.71,62.71,130389.0,50.8969,50.9132,50.8726,50.8726,130389.0
2017-05-24 13:30:00,62.71,62.71,62.66,62.68,44647.0,50.8726,50.8726,50.832,50.8483,44647.0
2017-05-24 13:35:00,62.69,62.7,62.6,62.62,126837.0,50.8564,50.8645,50.7834,50.7996,126837.0
2017-05-24 13:40:00,62.62,62.62,62.6,62.62,73800.0,50.7996,50.7996,50.7834,50.7996,73800.0
2017-05-24 13:45:00,62.61,62.62,62.59,62.61,105842.0,50.7915,50.7996,50.7753,50.7915,105842.0
2017-05-24 13:50:00,62.61,62.62,62.57,62.62,66218.0,50.7915,50.7996,50.759,50.7996,66218.0
2017-05-24 13:55:00,62.62,62.71,62.62,62.66,76847.0,50.7996,50.8726,50.7996,50.832,76847.0
2017-05-24 14:00:00,62.67,62.72,62.57,62.6,103681.0,50.8402,50.8807,50.759,50.7834,103681.0
2017-05-24 14:05:00,62.6,62.7,62.57,62.7,66992.0,50.7834,50.8645,50.759,50.8645,66992.0
2017-05-24 14:10:00,62.69,62.77,62.69,62.76,82552.0,50.8564,50.9213,50.8564,50.9132,82552.0
2017-05-24 14:15:00,62.76,62.77,62.73,62.74,34501.0,50.9132,50.9213,50.8888,50.8969,34501.0
2017-05-24 14:20:00,62.74,62.77,62.73,62.73,45700.0,50.8969,50.9213,50.8888,50.8888,45700.0
2017-05-24 14:25:00,62.73,62.8,62.72,62.79,75035.0,50.8888,50.9456,50.8807,50.9375,75035.0
2017-05-24 14:30:00,62.78,62.83,62.78,62.8,101850.0,50.9294,50.97,50.9294,50.9456,101850.0
2017-05-24 14:35:00,62.8,62.83,62.8,62.8,50940.0,50.9456,50.97,50.9456,50.9456,50940.0
2017-05-24 14:40:00,62.8,62.83,62.8,62.83,125279.0,50.9456,50.97,50.9456,50.97,125279.0
2017-05-24 14:45:00,62.83,62.84,62.79,62.79,70807.0,50.97,50.9781,50.9375,50.9375,70807.0
2017-05-24 14:50:00,62.79,62.79,62.74,62.75,61950.0,50.9375,50.9375,50.8969,50.9051,61950.0
2017-05-24 14:55:00,62.76,62.77,62.74,62.74,50277.0,50.9132,50.9213,50.8969,50.8969,50277.0
2017-05-24 15:00:00,62.75,62.75,62.69,62.69,91249.0,50.9051,50.9051,50.8564,50.8564,91249.0
2017-05-24 15:05:00,62.69,62.7,62.66,62.67,155142.0,50.8564,50.8645,50.832,50.8402,155142.0
2017-05-24 15:10:00,62.67,62.67,62.65,62.65,95136.0,50.8402,50.8402,50.8239,50.8239,95136.0
2017-05-24 15:15:00,62.65,62.68,62.62,62.68,108736.0,50.8239,50.8483,50.7996,50.8483,108736.0
2017-05-24 15:20:00,62.69,62.76,62.69,62.71,96637.0,50.8564,50.9132,50.8564,50.8726,96637.0
2017-05-24 15:25:00,62.71,62.76,62.64,62.7,236304.0,50.8726,50.9132,50.8158,50.8645,236304.0
2017-05-24 15:30:00,62.7,62.75,62.7,62.75,135695.0,50.8645,50.9051,50.8645,50.9051,135695.0
2017-05-24 15:35:00,62.75,62.75,62.66,62.69,190576.0,50.9051,50.9051,50.832,50.8564,190576.0
2017-05-24 15:40:00,62.69,62.75,62.68,62.74,155486.0,50.8564,50.9051,50.8483,50.8969,155486.0
2017-05-24 15:45:00,62.74,62.75,62.69,62.7,315305.0,50.8969,50.9051,50.8564,50.8645,315305.0
2017-05-24 15:50:00,62.7,62.7,62.66,62.68,150151.0,50.8645,50.8645,50.832,50.8483,150151.0
2017-05-24 15:55:00,62.68,62.69,62.59,62.61,384784.0,50.8483,50.8564,50.7753,50.7915,384784.0
2017-05-25 09:30:00,62.85,62.88,62.6,62.65,53023.0,50.9862,51.0105,50.7834,50.8239,53023.0
2017-05-25 09:35:00,62.6,62.73,62.55,62.63,33683.0,50.7834,50.8888,50.7428,50.8077,33683.0
2017-05-25 09:40:00,62.64,62.82,62.64,62.8,75929.0,50.8158,50.9618,50.8158,50.9456,75929.0
2017-05-25 09:45:00,62.8,62.82,62.74,62.82,23170.0,50.9456,50.9618,50.8969,50.9618,23170.0
2017-05-25 09:50:00,62.81,62.86,62.8,62.83,46765.0,50.9537,50.9943,50.9456,50.97,46765.0
2017-05-25 09:55:00,62.83,62.84,62.75,62.78,108406.0,50.97,50.9781,50.9051,50.9294,108406.0
2017-05-25 10:00:00,62.78,62.82,62.77,62.8,61632.0,50.9294,50.9618,50.9213,50.9456,61632.0
2017-05-25 10:05:00,62.8,62.81,62.75,62.76,72690.0,50.9456,50.9537,50.9051,50.9132,72690.0
2017-05-25 10:10:00,62.76,62.8,62.75,62.75,83741.0,50.9132,50.9456,50.9051,50.9051,83741.0
2017-05-25 10:15:00,62.75,62.76,62.65,62.66,64911.0,50.9051,50.9132,50.8239,50.832,64911.0
2017-05-25 10:20:00,62.66,62.74,62.66,62.72,31695.0,50.832,50.8969,50.832,50.8807,31695.0
2017-05-25 10:25:00,62.73,62.75,62.69,62.7,40013.0,50.8888,50.9051,50.8564,50.8645,40013.0
2017-05-25 10:30:00,62.7,62.71,62.65,62.66,55623.0,50.8645,50.8726,50.8239,50.832,55623.0
2017-05-25 10:35:00,62.66,62.68,62.65,62.68,45128.0,50.832,50.8483,50.8239,50.8483,45128.0
2017-05-25 10:40:00,62.69,62.7,62.64,62.65,64299.0,50.8564,50.8645,50.8158,50.8239,64299.0
2017-05-25 10:45:00,62.65,62.73,62.65,62.71,29306.0,50.8239,50.8888,50.8239,50.8726,29306.0
2017-05-25 10:50:00,62.71,62.8,62.7,62.76,169526.0,50.8726,50.9456,50.8645,50.9132,169526.0
2017-05-25 10:55:00,62.77,62.77,62.69,62.7,24420.0,50.9213,50.9213,50.8564,50.8645,24420.0
2017-05-25 11:00:00,62.7,62.84,62.7,62.78,107017.0,50.8645,50.9781,50.8645,50.9294,107017.0
2017-05-25 11:05:00,62.79,62.86,62.79,62.86,252517.0,50.9375,50.9943,50.9375,50.9943,252517.0
2017-05-25 11:10:00,62.85,62.97,62.84,62.89,108357.0,50.9862,51.0835,50.9781,51.0186,108357.0
2017-05-25 11:15:00,62.89,62.95,62.87,62.88,144494.0,51.0186,51.0673,51.0024,51.0105,144494.0
2017-05-25 11:20:00,62.88,62.91,62.83,62.84,49896.0,51.0105,51.0349,50.97,50.9781,49896.0
2017-05-25 11:25:00,62.84,62.89,62.83,62.88,67108.0,50.9781,51.0186,50.97,51.0105,67108.0
2017-05-25 11:30:00,62.88,62.89,62.83,62.84,41987.0,51.0105,51.0186,50.97,50.9781,41987.0
2017-05-25 11:35:00,62.83,62.83,62.67,62.7,93310.0,50.97,50.97,50.8402,50.8645,93310.0
2017-05-25 11:40:00,62.7,62.75,62.59,62.72,97514.0,50.8645,50.9051,50.7753,50.8807,97514.0
2017-05-25 11:45:00,62.71,62.8,62.71,62.79,34073.0,50.8726,50.9456,50.8726,50.9375,34073.0
2017-05-25 11:50:00,62.79,62.85,62.74,62.8,76416.0,50.9375,50.9862,50.8969,50.9456,76416.0
2017-05-25 11:55:00,62.8,62.84,62.75,62.83,45590.0,50.9456,50.9781,50.9051,50.97,45590.0
2017-05-25 12:00:00,62.83,62.87,62.8,62.86,63244.0,50.97,51.0024,50.9456,50.9943,63244.0
2017-05-25 12:05:00,62.87,62.89,62.84,62.89,52045.0,51.0024,51.0186,50.9781,51.0186,52045.0
2017-05-25 12:10:00,62.89,62.9,62.86,62.88,47601.0,51.0186,51.0267,50.9943,51.0105,47601.0
2017-05-25 12:15:00,62.89,62.92,62.83,62.86,181395.0,51.0186,51.043,50.97,50.9943,181395.0
2017-05-25 12:20:00,62.86,63.03,62.84,62.98,292050.0,50.9943,51.1322,50.9781,51.0916,292050.0
2017-05-25 12:25:00,62.99,63.01,62.97,62.99,85668.0,51.0998,51.116,51.0835,51.0998,85668.0
2017-05-25 12:30:00,62.99,63.05,62.96,63.0,82462.0,51.0998,51.1484,51.0754,51.1079,82462.0
2017-05-25 12:35:00,63.0,63.13,62.99,63.07,368329.0,51.1079,51.2133,51.0998,51.1647,368329.0
2017-05-25 12:40:00,63.07,63.11,63.05,63.1,68127.0,51.1647,51.1971,51.1484,51.189,68127.0
2017-05-25 12:45:00,63.08,63.1,63.07,63.07,60516.0,51.1728,51.189,51.1647,51.1647,60516.0
2017-05-25 12:50:00,63.08,63.1,63.06,63.09,54857.0,51.1728,51.189,51.1565,51.1809,54857.0
2017-05-25 12:55:00,63.08,63.09,62.99,63.02,77112.0,51.1728,51.1809,51.0998,51.1241,77112.0
2017-05-25 13:00:00,63.02,63.05,63.0,63.04,82736.0,51.1241,51.1484,51.1079,51.1403,82736.0
2017-05-25 13:05:00,63.04,63.1,63.02,63.07,75955.0,51.1403,51.189,51.1241,51.1647,75955.0
2017-05-25 13:10:00,63.08,63.09,63.05,63.06,31220.0,51.1728,51.1809,51.1484,51.1565,31220.0
2017-05-25 13:15:00,63.07,63.07,62.95,62.95,46783.0,51.1647,51.1647,51.0673,51.0673,46783.0
2017-05-25 13:20:00,62.96,62.97,62.9,62.91,141428.0,51.0754,51.0835,51.0267,51.0349,141428.0
2017-05-25 13:25:00,62.91,62.98,62.87,62.97,102992.0,51.0349,51.0916,51.0024,51.0835,102992.0
2017-05-25 13:30:00,62.96,63.0,62.95,62.97,46132.0,51.0754,51.1079,51.0673,51.0835,46132.0
2017-05-25 13:35:00,62.96,63.02,62.95,62.99,99216.0,51.0754,51.1241,51.0673,51.0998,99216.0
2017-05-25 13:40:00,62.98,63.01,62.98,63.01,28133.0,51.0916,51.116,51.0916,51.116,28133.0
2017-05-25 13:45:00,63.0,63.01,62.98,62.99,47123.0,51.1079,51.116,51.0916,51.0998,47123.0
2017-05-25 13:50:00,62.98,63.01,62.97,63.01,83246.0,51.0916,51.116,51.0835,51.116,83246.0
2017-05-25 13:55:00,63.01,63.04,62.98,63.0,110732.0,51.116,51.1403,51.0916,51.1079,110732.0
2017-05-25 14:00:00,63.01,63.01,62.96,62.97,32276.0,51.116,51.116,51.0754,51.0835,32276.0
2017-05-25 14:05:00,62.98,63.04,62.97,63.03,86172.0,51.0916,51.1403,51.0835,51.1322,86172.0
2017-05-25 14:10:00,63.03,63.09,63.01,63.08,184624.0,51.1322,51.1809,51.116,51.1728,184624.0
2017-05-25 14:15:00,63.08,63.14,63.03,63.1,473988.0,51.1728,51.2214,51.1322,51.189,473988.0
2017-05-25 14:20:00,63.1,63.11,63.06,63.09,145651.0,51.189,51.1971,51.1565,51.1809,145651.0
2017-05-25 14:25:00,63.09,63.11,62.98,62.98,112572.0,51.1809,51.1971,51.0916,51.0916,112572.0
2017-05-25 14:30:00,62.99,63.02,62.98,63.02,64178.0,51.0998,51.1241,51.0916,51.1241,64178.0
2017-05-25 14:35:00,63.02,63.04,63.01,63.03,65637.0,51.1241,51.1403,51.116,51.1322,65637.0
2017-05-25 14:40:00,63.03,63.09,63.02,63.07,126973.0,51.1322,51.1809,51.1241,51.1647,126973.0
2017-05-25 14:45:00,63.08,63.1,63.06,63.09,65864.0,51.1728,51.189,51.1565,51.1809,65864.0
2017-05-25 14:50:00,63.09,63.14,63.08,63.12,390495.0,51.1809,51.2214,51.1728,51.2052,390495.0
2017-05-25 14:55:00,63.13,63.16,63.07,63.15,200131.0,51.2133,51.2377,51.1647,51.2296,200131.0
2017-05-25 15:00:00,63.14,63.2,63.13,63.2,55338.0,51.2214,51.2701,51.2133,51.2701,55338.0
2017-05-25 15:05:00,63.2,63.2,63.16,63.18,89717.0,51.2701,51.2701,51.2377,51.2539,89717.0
2017-05-25 15:10:00,63.17,63.23,63.16,63.19,106586.0,51.2458,51.2945,51.2377,51.262,106586.0
2017-05-25 15:15:00,63.2,63.21,63.15,63.15,59559.0,51.2701,51.2782,51.2296,51.2296,59559.0
2017-05-25 15:20:00,63.15,63.15,63.12,63.14,99888.0,51.2296,51.2296,51.2052,51.2214,99888.0
2017-05-25 15:25:00,63.15,63.23,63.15,63.2,403885.0,51.2296,51.2945,51.2296,51.2701,403885.0
2017-05-25 15:30:00,63.2,63.24,63.15,63.15,200318.0,51.2701,51.3026,51.2296,51.2296,200318.0
2017-05-25 15:35:00,63.16,63.16,63.11,63.15,120464.0,51.2377,51.2377,51.1971,51.2296,120464.0
2017-05-25 15:40:00,63.15,63.16,63.13,63.13,107689.0,51.2296,51.2377,51.2133,51.2133,107689.0
2017-05-25 15:45:00,63.13,63.18,63.09,63.1,297417.0,51.2133,51.2539,51.1809,51.189,297417.0
2017-05-25 15:50:00,63.1,63.1,62.96,63.07,427929.0,51.189,51.189,51.0754,51.1647,427929.0
2017-05-25 15:55:00,63.07,63.14,63.06,63.13,391467.0,51.1647,51.2214,51.1565,51.2133,391467.0
2017-05-26 09:30:00,63.0,63.11,62.91,63.11,74058.0,51.1079,51.1971,51.0349,51.1971,74058.0
2017-05-26 09:35:00,63.1,63.16,63.06,63.06,73399.0,51.189,51.2377,51.1565,51.1565,73399.0
2017-05-26 09:40:00,63.09,63.17,63.08,63.16,31728.0,51.1809,51.2458,51.1728,51.2377,31728.0
2017-05-26 09:45:00,63.16,63.28,63.15,63.26,143543.0,51.2377,51.335,51.2296,51.3188,143543.0
2017-05-26 09:50:00,63.26,63.27,63.18,63.24,33768.0,51.3188,51.3269,51.2539,51.3026,33768.0
2017-05-26 09:55:00,63.23,63.33,63.22,63.32,194786.0,51.2945,51.3756,51.2863,51.3675,194786.0
2017-05-26 10:00:00,63.32,63.32,63.2,63.24,34963.0,51.3675,51.3675,51.2701,51.3026,34963.0
2017-05-26 10:05:00,63.25,63.27,63.23,63.27,41462.0,51.3107,51.3269,51.2945,51.3269,41462.0
2017-05-26 10:10:00,63.27,63.3,63.26,63.27,61909.0,51.3269,51.3512,51.3188,51.3269,61909.0
2017-05-26 10:15:00,63.26,63.28,63.22,63.28,81156.0,51.3188,51.335,51.2863,51.335,81156.0
2017-05-26 10:20:00,63.28,63.38,63.26,63.38,305624.0,51.335,51.4161,51.3188,51.4161,305624.0
2017-05-26 10:25:00,63.38,63.5,63.34,63.48,167746.0,51.4161,51.5135,51.3837,51.4973,167746.0
2017-05-26 10:30:00,63.48,63.64,63.47,63.6,306068.0,51.4973,51.6271,51.4891,51.5946,306068.0
2017-05-26 10:35:00,63.6,63.63,63.44,63.57,116052.0,51.5946,51.6189,51.4648,51.5703,116052.0
2017-05-26 10:40:00,63.57,63.58,63.51,63.56,71939.0,51.5703,51.5784,51.5216,51.5622,71939.0
2017-05-26 10:45:00,63.56,63.61,63.5,63.5,81102.0,51.5622,51.6027,51.5135,51.5135,81102.0
2017-05-26 10:50:00,63.5,63.53,63.47,63.5,68148.0,51.5135,51.5378,51.4891,51.5135,68148.0
2017-05-26 10:55:00,63.5,63.6,63.5,63.6,78256.0,51.5135,51.5946,51.5135,51.5946,78256.0
2017-05-26 11:00:00,63.6,63.75,63.59,63.75,603094.0,51.5946,51.7163,51.5865,51.7163,603094.0
2017-05-26 11:05:00,63.75,63.84,63.7,63.71,269768.0,51.7163,51.7893,51.6757,51.6838,269768.0
2017-05-26 11:10:00,63.72,63.79,63.69,63.76,93730.0,51.692,51.7487,51.6676,51.7244,93730.0
2017-05-26 11:15:00,63.75,63.8,63.75,63.77,107182.0,51.7163,51.7569,51.7163,51.7325,107182.0
2017-05-26 11:20:00,63.76,63.81,63.76,63.8,89123.0,51.7244,51.765,51.7244,51.7569,89123.0
2017-05-26 11:25:00,63.8,63.85,63.8,63.83,109356.0,51.7569,51.7974,51.7569,51.7812,109356.0
2017-05-26 11:30:00,63.82,63.87,63.81,63.86,86060.0,51.7731,51.8136,51.765,51.8055,86060.0
2017-05-26 11:35:00,63.86,63.9,63.86,63.9,122807.0,51.8055,51.838,51.8055,51.838,122807.0
2017-05-26 11:40:00,63.9,63.9,63.85,63.85,85472.0,51.838,51.838,51.7974,51.7974,85472.0
2017-05-26 11:45:00,63.85,63.86,63.77,63.8,51894.0,51.7974,51.8055,51.7325,51.7569,51894.0
2017-05-26 11:50:00,63.8,63.81,63.75,63.76,63744.0,51.7569,51.765,51.7163,51.7244,63744.0
2017-05-26 11:55:00,63.76,63.78,63.7,63.7,49310.0,51.7244,51.7406,51.6757,51.6757,49310.0
2017-05-26 12:00:00,63.71,63.75,63.69,63.74,57826.0,51.6838,51.7163,51.6676,51.7082,57826.0
2017-05-26 12:05:00,63.74,63.81,63.73,63.81,72118.0,51.7082,51.765,51.7001,51.765,72118.0
2017-05-26 12:10:00,63.81,63.85,63.76,63.77,53636.0,51.765,51.7974,51.7244,51.7325,53636.0
2017-05-26 12:15:00,63.77,63.79,63.73,63.78,36116.0,51.7325,51.7487,51.7001,51.7406,36116.0
2017-05-26 12:20:00,63.78,63.8,63.75,63.8,38817.0,51.7406,51.7569,51.7163,51.7569,38817.0
2017-05-26 12:25:00,63.8,63.86,63.79,63.85,32712.0,51.7569,51.8055,51.7487,51.7974,32712.0
2017-05-26 12:30:00,63.85,63.86,63.79,63.8,31681.0,51.7974,51.8055,51.7487,51.7569,31681.0
2017-05-26 12:35:00,63.81,63.88,63.8,63.87,35168.0,51.765,51.8218,51.7569,51.8136,35168.0
2017-05-26 12:40:00,63.86,63.9,63.83,63.85,52078.0,51.8055,51.838,51.7812,51.7974,52078.0
2017-05-26 12:45:00,63.85,63.85,63.79,63.8,42974.0,51.7974,51.7974,51.7487,51.7569,42974.0
2017-05-26 12:50:00,63.8,63.85,63.8,63.84,33832.0,51.7569,51.7974,51.7569,51.7893,33832.0
2017-05-26 12:55:00,63.84,63.85,63.81,63.83,34190.0,51.7893,51.7974,51.765,51.7812,34190.0
2017-05-26 13:00:00,63.82,63.85,63.78,63.83,431575.0,51.7731,51.7974,51.7406,51.7812,431575.0
2017-05-26 13:05:00,63.83,63.83,63.75,63.76,36449.0,51.7812,51.7812,51.7163,51.7244,36449.0
2017-05-26 13:10:00,63.76,63.77,63.68,63.69,24029.0,51.7244,51.7325,51.6595,51.6676,24029.0
2017-05-26 13:15:00,63.68,63.69,63.65,63.67,52610.0,51.6595,51.6676,51.6352,51.6514,52610.0
2017-05-26 13:20:00,63.66,63.67,63.61,63.63,55460.0,51.6433,51.6514,51.6027,51.6189,55460.0
2017-05-26 13:25:00,63.62,63.68,63.61,63.68,33866.0,51.6108,51.6595,51.6027,51.6595,33866.0
2017-05-26 13:30:00,63.68,63.75,63.68,63.75,27059.0,51.6595,51.7163,51.6595,51.7163,27059.0
2017-05-26 13:35:00,63.74,63.75,63.71,63.73,31857.0,51.7082,51.7163,51.6838,51.7001,31857.0
2017-05-26 13:40:00,63.72,63.73,63.68,63.7,37708.0,51.692,51.7001,51.6595,51.6757,37708.0
2017-05-26 13:45:00,63.7,63.71,63.67,63.68,46815.0,51.6757,51.6838,51.6514,51.6595,46815.0
2017-05-26 13:50:00,63.68,63.68,63.63,63.64,78401.0,51.6595,51.6595,51.6189,51.6271,78401.0
2017-05-26 13:55:00,63.64,63.65,63.61,63.65,87866.0,51.6271,51.6352,51.6027,51.6352,87866.0
2017-05-26 14:00:00,63.65,63.73,63.64,63.71,61163.0,51.6352,51.7001,51.6271,51.6838,61163.0
2017-05-26 14:05:00,63.71,63.73,63.69,63.72,42558.0,51.6838,51.7001,51.6676,51.692,42558.0
2017-05-26 14:10:00,63.72,63.75,63.71,63.75,65249.0,51.692,51.7163,51.6838,51.7163,65249.0
2017-05-26 14:15:00,63.75,63.76,63.71,63.72,77038.0,51.7163,51.7244,51.6838,51.692,77038.0
2017-05-26 14:20:00,63.71,63.73,63.67,63.71,49860.0,51.6838,51.7001,51.6514,51.6838,49860.0
2017-05-26 14:25:00,63.7,63.77,63.69,63.76,88161.0,51.6757,51.7325,51.6676,51.7244,88161.0
2017-05-26 14:30:00,63.76,63.76,63.68,63.69,43506.0,51.7244,51.7244,51.6595,51.6676,43506.0
2017-05-26 14:35:00,63.68,63.74,63.68,63.71,38530.0,51.6595,51.7082,51.6595,51.6838,38530.0
2017-05-26 14:40:00,63.72,63.78,63.7,63.77,66822.0,51.692,51.7406,51.6757,51.7325,66822.0
2017-05-26 14:45:00,63.77,63.8,63.73,63.8,119879.0,51.7325,51.7569,51.7001,51.7569,119879.0
2017-05-26 14:50:00,63.8,63.87,63.77,63.82,282657.0,51.7569,51.8136,51.7325,51.7731,282657.0
2017-05-26 14:55:00,63.82,63.88,63.8,63.85,56827.0,51.7731,51.8218,51.7569,51.7974,56827.0
2017-05-26 15:00:00,63.85,63.85,63.77,63.78,58700.0,51.7974,51.7974,51.7325,51.7406,58700.0
2017-05-26 15:05:00,63.77,63.79,63.7,63.73,61553.0,51.7325,51.7487,51.6757,51.7001,61553.0
2017-05-26 15:10:00,63.72,63.76,63.72,63.76,50056.0,51.692,51.7244,51.692,51.7244,50056.0
2017-05-26 15:15:00,63.76,63.77,63.74,63.75,52159.0,51.7244,51.7325,51.7082,51.7163,52159.0
2017-05-26 15:20:00,63.75,63.75,63.65,63.66,62877.0,51.7163,51.7163,51.6352,51.6433,62877.0
2017-05-26 15:25:00,63.66,63.67,63.63,63.65,114909.0,51.6433,51.6514,51.6189,51.6352,114909.0
2017-05-26 15:30:00,63.65,63.67,63.62,63.64,74646.0,51.6352,51.6514,51.6108,51.6271,74646.0
2017-05-26 15:35:00,63.64,63.66,63.63,63.65,86291.0,51.6271,51.6433,51.6189,51.6352,86291.0
2017-05-26 15:40:00,63.66,63.66,63.62,63.66,111548.0,51.6433,51.6433,51.6108,51.6433,111548.0
2017-05-26 15:45:00,63.66,63.69,63.64,63.66,127348.0,51.6433,51.6676,51.6271,51.6433,127348.0
2017-05-26 15:50:00,63.66,63.67,63.63,63.65,195323.0,51.6433,51.6514,51.6189,51.6352,195323.0
2017-05-26 15:55:00,63.64,63.65,63.53,63.56,519609.0,51.6271,51.6352,51.5378,51.5622,519609.0
2017-05-30 09:30:00,63.3,63.7,63.26,63.7,95922.0,51.3512,51.6757,51.3188,51.6757,95922.0
2017-05-30 09:35:00,63.65,63.88,63.65,63.8,81623.0,51.6352,51.8218,51.6352,51.7569,81623.0
2017-05-30 09:40:00,63.81,63.94,63.69,63.93,130893.0,51.765,51.8704,51.6676,51.8623,130893.0
2017-05-30 09:45:00,63.95,64.01,63.88,63.95,124314.0,51.8785,51.9272,51.8218,51.8785,124314.0
2017-05-30 09:50:00,63.94,64.16,63.94,64.08,128204.0,51.8704,52.0489,51.8704,51.984,128204.0
2017-05-30 09:55:00,64.06,64.08,63.97,63.98,68759.0,51.9678,51.984,51.8948,51.9029,68759.0
2017-05-30 10:00:00,63.99,64.08,63.98,64.03,52734.0,51.911,51.984,51.9029,51.9434,52734.0
2017-05-30 10:05:00,64.03,64.13,64.01,64.01,59991.0,51.9434,52.0246,51.9272,51.9272,59991.0
2017-05-30 10:10:00,64.01,64.11,64.0,64.04,90448.0,51.9272,52.0083,51.9191,51.9516,90448.0
2017-05-30 10:15:00,64.02,64.04,63.97,63.99,66347.0,51.9353,51.9516,51.8948,51.911,66347.0
2017-05-30 10:20:00,63.99,64.05,63.98,64.01,73368.0,51.911,51.9597,51.9029,51.9272,73368.0
2017-05-30 10:25:00,64.01,64.05,64.0,64.03,83599.0,51.9272,51.9597,51.9191,51.9434,83599.0
2017-05-30 10:30:00,64.04,64.07,64.0,64.03,68770.0,51.9516,51.9759,51.9191,51.9434,68770.0
2017-05-30 10:35:00,64.04,64.05,63.97,64.04,79945.0,51.9516,51.9597,51.8948,51.9516,79945.0
2017-05-30 10:40:00,64.05,64.05,63.99,64.03,35518.0,51.9597,51.9597,51.911,51.9434,35518.0
2017-05-30 10:45:00,64.02,64.06,64.0,64.06,66628.0,51.9353,51.9678,51.9191,51.9678,66628.0
2017-05-30 10:50:00,64.06,64.18,64.05,64.1,129308.0,51.9678,52.0651,51.9597,52.0002,129308.0
2017-05-30 10:55:00,64.07,64.08,64.01,64.03,32335.0,51.9759,51.984,51.9272,51.9434,32335.0
2017-05-30 11:00:00,64.03,64.07,64.02,64.04,35476.0,51.9434,51.9759,51.9353,51.9516,35476.0
2017-05-30 11:05:00,64.04,64.08,64.02,64.03,27800.0,51.9516,51.984,51.9353,51.9434,27800.0
2017-05-30 11:10:00,64.04,64.06,64.01,64.05,66420.0,51.9516,51.9678,51.9272,51.9597,66420.0
2017-05-30 11:15:00,64.04,64.08,64.03,64.07,31738.0,51.9516,51.984,51.9434,51.9759,31738.0
2017-05-30 11:20:00,64.06,64.06,64.02,64.03,33567.0,51.9678,51.9678,51.9353,51.9434,33567.0
2017-05-30 11:25:00,64.04,64.05,64.01,64.03,175163.0,51.9516,51.9597,51.9272,51.9434,175163.0
2017-05-30 11:30:00,64.02,64.08,63.99,64.08,115577.0,51.9353,51.984,51.911,51.984,115577.0
2017-05-30 11:35:00,64.08,64.09,64.01,64.05,78877.0,51.984,51.9921,51.9272,51.9597,78877.0
2017-05-30 11:40:00,64.05,64.05,64.0,64.01,83012.0,51.9597,51.9597,51.9191,51.9272,83012.0
2017-05-30 11:45:00,64.02,64.05,64.0,64.02,102901.0,51.9353,51.9597,51.9191,51.9353,102901.0
2017-05-30 11:50:00,64.02,64.05,64.0,64.01,32940.0,51.9353,51.9597,51.9191,51.9272,32940.0
2017-05-30 11:55:00,64.01,64.05,64.0,64.03,52653.0,51.9272,51.9597,51.9191,51.9434,52653.0
2017-05-30 12:00:00,64.03,64.11,64.02,64.1,47613.0,51.9434,52.0083,51.9353,52.0002,47613.0
2017-05-30 12:05:00,64.1,64.11,64.0,64.02,22440.0,52.0002,52.0083,51.9191,51.9353,22440.0
2017-05-30 12:10:00,64.01,64.03,64.0,64.01,34877.0,51.9272,51.9434,51.9191,51.9272,34877.0
2017-05-30 12:15:00,64.01,64.02,63.99,64.01,15221.0,51.9272,51.9353,51.911,51.9272,15221.0
2017-05-30 12:20:00,64.01,64.13,64.0,64.13,145293.0,51.9272,52.0246,51.9191,52.0246,145293.0
2017-05-30 12:25:00,64.13,64.14,64.11,64.12,20883.0,52.0246,52.0327,52.0083,52.0165,20883.0
2017-05-30 12:30:00,64.11,64.15,64.1,64.12,30357.0,52.0083,52.0408,52.0002,52.0165,30357.0
2017-05-30 12:35:00,64.12,64.13,64.11,64.12,19303.0,52.0165,52.0246,52.0083,52.0165,19303.0
2017-05-30 12:40:00,64.12,64.13,64.11,64.12,35280.0,52.0165,52.0246,52.0083,52.0165,35280.0
2017-05-30 12:45:00,64.12,64.17,64.12,64.17,36162.0,52.0165,52.057,52.0165,52.057,36162.0
2017-05-30 12:50:00,64.16,64.19,64.15,64.18,56695.0,52.0489,52.0732,52.0408,52.0651,56695.0
2017-05-30 12:55:00,64.19,64.21,64.17,64.21,59562.0,52.0732,52.0895,52.057,52.0895,59562.0
2017-05-30 13:00:00,64.2,64.27,64.19,64.21,72078.0,52.0814,52.1381,52.0732,52.0895,72078.0
2017-05-30 13:05:00,64.2,64.27,64.2,64.25,44808.0,52.0814,52.1381,52.0814,52.1219,44808.0
2017-05-30 13:10:00,64.25,64.28,64.24,64.24,41503.0,52.1219,52.1463,52.1138,52.1138,41503.0
2017-05-30 13:15:00,64.24,64.25,64.21,64.24,36165.0,52.1138,52.1219,52.0895,52.1138,36165.0
2017-05-30 13:20:00,64.25,64.25,64.22,64.23,41263.0,52.1219,52.1219,52.0976,52.1057,41263.0
2017-05-30 13:25:00,64.22,64.25,64.22,64.23,47878.0,52.0976,52.1219,52.0976,52.1057,47878.0
2017-05-30 13:30:00,64.23,64.24,64.22,64.23,31004.0,52.1057,52.1138,52.0976,52.1057,31004.0
2017-05-30 13:35:00,64.23,64.3,64.23,64.28,65511.0,52.1057,52.1625,52.1057,52.1463,65511.0
2017-05-30 13:40:00,64.28,64.3,64.26,64.26,34211.0,52.1463,52.1625,52.13,52.13,34211.0
2017-05-30 13:45:00,64.27,64.29,64.26,64.29,49220.0,52.1381,52.1544,52.13,52.1544,49220.0
2017-05-30 13:50:00,64.29,64.29,64.28,64.28,42517.0,52.1544,52.1544,52.1463,52.1463,42517.0
2017-05-30 13:55:00,64.28,64.29,64.26,64.27,57437.0,52.1463,52.1544,52.13,52.1381,57437.0
2017-05-30 14:00:00,64.27,64.27,64.24,64.25,35882.0,52.1381,52.1381,52.1138,52.1219,35882.0
2017-05-30 14:05:00,64.25,64.25,64.24,64.25,36675.0,52.1219,52.1219,52.1138,52.1219,36675.0
2017-05-30 14:10:00,64.25,64.25,64.24,64.25,46325.0,52.1219,52.1219,52.1138,52.1219,46325.0
2017-05-30 14:15:00,64.25,64.27,64.24,64.27,82287.0,52.1219,52.1381,52.1138,52.1381,82287.0
2017-05-30 14:20:00,64.27,64.32,64.25,64.31,80604.0,52.1381,52.1787,52.1219,52.1706,80604.0
2017-05-30 14:25:00,64.3,64.31,64.29,64.3,52765.0,52.1625,52.1706,52.1544,52.1625,52765.0
2017-05-30 14:30:00,64.3,64.3,64.22,64.24,105832.0,52.1625,52.1625,52.0976,52.1138,105832.0
2017-05-30 14:35:00,64.23,64.26,64.23,64.25,126687.0,52.1057,52.13,52.1057,52.1219,126687.0
2017-05-30 14:40:00,64.24,64.25,64.23,64.23,26285.0,52.1138,52.1219,52.1057,52.1057,26285.0
2017-05-30 14:45:00,64.23,64.24,64.19,64.21,63462.0,52.1057,52.1138,52.0732,52.0895,63462.0
2017-05-30 14:50:00,64.2,64.22,64.2,64.22,46941.0,52.0814,52.0976,52.0814,52.0976,46941.0
2017-05-30 14:55:00,64.22,64.22,64.21,64.21,24721.0,52.0976,52.0976,52.0895,52.0895,24721.0
2017-05-30 15:00:00,64.22,64.27,64.21,64.24,97403.0,52.0976,52.1381,52.0895,52.1138,97403.0
2017-05-30 15:05:00,64.25,64.25,64.18,64.19,79748.0,52.1219,52.1219,52.0651,52.0732,79748.0
2017-05-30 15:10:00,64.19,64.19,64.16,64.18,53708.0,52.0732,52.0732,52.0489,52.0651,53708.0
2017-05-30 15:15:00,64.18,64.22,64.17,64.21,80760.0,52.0651,52.0976,52.057,52.0895,80760.0
2017-05-30 15:20:00,64.2,64.21,64.18,64.19,29516.0,52.0814,52.0895,52.0651,52.0732,29516.0
2017-05-30 15:25:00,64.19,64.22,64.18,64.21,84052.0,52.0732,52.0976,52.0651,52.0895,84052.0
2017-05-30 15:30:00,64.2,64.23,64.2,64.22,101524.0,52.0814,52.1057,52.0814,52.0976,101524.0
2017-05-30 15:35:00,64.22,64.23,64.17,64.17,110879.0,52.0976,52.1057,52.057,52.057,110879.0
2017-05-30 15:40:00,64.18,64.19,64.17,64.19,120566.0,52.0651,52.0732,52.057,52.0732,120566.0
2017-05-30 15:45:00,64.19,64.19,64.12,64.13,188814.0,52.0732,52.0732,52.0165,52.0246,188814.0
2017-05-30 15:50:00,64.13,64.15,64.12,64.12,199218.0,52.0246,52.0408,52.0165,52.0165,199218.0
2017-05-30 15:55:00,64.13,64.13,64.09,64.1,382178.0,52.0246,52.0246,51.9921,52.0002,382178.0
2017-05-31 09:30:00,64.03,64.19,63.62,63.63,125006.0,51.9434,52.0732,51.6108,51.6189,125006.0
2017-05-31 09:35:00,63.62,63.76,63.62,63.74,31281.0,51.6108,51.7244,51.6108,51.7082,31281.0
2017-05-31 09:40:00,63.75,63.76,63.53,63.55,61185.0,51.7163,51.7244,51.5378,51.554,61185.0
2017-05-31 09:45:00,63.6,63.67,63.57,63.58,36667.0,51.5946,51.6514,51.5703,51.5784,36667.0
2017-05-31 09:50:00,63.58,63.76,63.56,63.75,92315.0,51.5784,51.7244,51.5622,51.7163,92315.0
2017-05-31 09:55:00,63.74,63.79,63.61,63.74,135706.0,51.7082,51.7487,51.6027,51.7082,135706.0
2017-05-31 10:00:00,63.75,63.76,63.63,63.65,55100.0,51.7163,51.7244,51.6189,51.6352,55100.0
2017-05-31 10:05:00,63.65,63.74,63.63,63.64,31129.0,51.6352,51.7082,51.6189,51.6271,31129.0
2017-05-31 10:10:00,63.65,63.79,63.62,63.79,67084.0,51.6352,51.7487,51.6108,51.7487,67084.0
2017-05-31 10:15:00,63.8,63.83,63.72,63.76,43313.0,51.7569,51.7812,51.692,51.7244,43313.0
2017-05-31 10:20:00,63.77,63.83,63.74,63.79,69724.0,51.7325,51.7812,51.7082,51.7487,69724.0
2017-05-31 10:25:00,63.79,63.85,63.73,63.77,64770.0,51.7487,51.7974,51.7001,51.7325,64770.0
2017-05-31 10:30:00,63.78,63.88,63.73,63.83,38328.0,51.7406,51.8218,51.7001,51.7812,38328.0
2017-05-31 10:35:00,63.83,63.86,63.74,63.77,49110.0,51.7812,51.8055,51.7082,51.7325,49110.0
2017-05-31 10:40:00,63.78,63.79,63.69,63.78,62515.0,51.7406,51.7487,51.6676,51.7406,62515.0
2017-05-31 10:45:00,63.79,63.84,63.74,63.82,43856.0,51.7487,51.7893,51.7082,51.7731,43856.0
2017-05-31 10:50:00,63.83,63.86,63.79,63.83,57032.0,51.7812,51.8055,51.7487,51.7812,57032.0
2017-05-31 10:55:00,63.83,63.85,63.75,63.76,46779.0,51.7812,51.7974,51.7163,51.7244,46779.0
2017-05-31 11:00:00,63.76,63.77,63.68,63.72,63663.0,51.7244,51.7325,51.6595,51.692,63663.0
2017-05-31 11:05:00,63.72,63.79,63.71,63.75,77377.0,51.692,51.7487,51.6838,51.7163,77377.0
2017-05-31 11:10:00,63.75,63.78,63.72,63.76,62742.0,51.7163,51.7406,51.692,51.7244,62742.0
2017-05-31 11:15:00,63.77,63.79,63.75,63.77,53923.0,51.7325,51.7487,51.7163,51.7325,53923.0
2017-05-31 11:20:00,63.76,63.85,63.76,63.82,68417.0,51.7244,51.7974,51.7244,51.7731,68417.0
2017-05-31 11:25:00,63.81,63.82,63.77,63.79,125029.0,51.765,51.7731,51.7325,51.7487,125029.0
2017-05-31 11:30:00,63.79,63.81,63.78,63.79,92851.0,51.7487,51.765,51.7406,51.7487,92851.0
2017-05-31 11:35:00,63.79,63.82,63.74,63.76,44055.0,51.7487,51.7731,51.7082,51.7244,44055.0
2017-05-31 11:40:00,63.76,63.8,63.74,63.75,31374.0,51.7244,51.7569,51.7082,51.7163,31374.0
2017-05-31 11:45:00,63.74,63.76,63.74,63.75,31207.0,51.7082,51.7244,51.7082,51.7163,31207.0
2017-05-31 11:50:00,63.75,63.76,63.71,63.76,35894.0,51.7163,51.7244,51.6838,51.7244,35894.0
2017-05-31 11:55:00,63.76,63.79,63.72,63.78,106229.0,51.7244,51.7487,51.692,51.7406,106229.0
2017-05-31 12:00:00,63.78,63.8,63.75,63.79,50642.0,51.7406,51.7569,51.7163,51.7487,50642.0
2017-05-31 12:05:00,63.8,63.84,63.79,63.81,29960.0,51.7569,51.7893,51.7487,51.765,29960.0
2017-05-31 12:10:00,63.81,63.84,63.8,63.83,31904.0,51.765,51.7893,51.7569,51.7812,31904.0
2017-05-31 12:15:00,63.83,63.83,63.77,63.79,25052.0,51.7812,51.7812,51.7325,51.7487,25052.0
2017-05-31 12:20:00,63.78,63.82,63.78,63.82,20414.0,51.7406,51.7731,51.7406,51.7731,20414.0
2017-05-31 12:25:00,63.82,63.82,63.76,63.79,40945.0,51.7731,51.7731,51.7244,51.7487,40945.0
2017-05-31 12:30:00,63.79,63.83,63.78,63.81,27555.0,51.7487,51.7812,51.7406,51.765,27555.0
2017-05-31 12:35:00,63.81,63.82,63.79,63.8,17786.0,51.765,51.7731,51.7487,51.7569,17786.0
2017-05-31 12:40:00,63.8,63.81,63.78,63.79,28740.0,51.7569,51.765,51.7406,51.7487,28740.0
2017-05-31 12:45:00,63.78,63.78,63.7,63.72,28502.0,51.7406,51.7406,51.6757,51.692,28502.0
2017-05-31 12:50:00,63.71,63.74,63.7,63.74,25733.0,51.6838,51.7082,51.6757,51.7082,25733.0
2017-05-31 12:55:00,63.75,63.75,63.71,63.74,14907.0,51.7163,51.7163,51.6838,51.7082,14907.0
2017-05-31 13:00:00,63.74,63.74,63.69,63.71,23802.0,51.7082,51.7082,51.6676,51.6838,23802.0
2017-05-31 13:05:00,63.71,63.71,63.66,63.67,23294.0,51.6838,51.6838,51.6433,51.6514,23294.0
2017-05-31 13:10:00,63.67,63.7,63.65,63.7,32711.0,51.6514,51.6757,51.6352,51.6757,32711.0
2017-05-31 13:15:00,63.69,63.69,63.57,63.6,46637.0,51.6676,51.6676,51.5703,51.5946,46637.0
2017-05-31 13:20:00,63.6,63.62,63.58,63.58,21797.0,51.5946,51.6108,51.5784,51.5784,21797.0
2017-05-31 13:25:00,63.58,63.62,63.57,63.59,19571.0,51.5784,51.6108,51.5703,51.5865,19571.0
2017-05-31 13:30:00,63.59,63.63,63.58,63.62,13984.0,51.5865,51.6189,51.5784,51.6108,13984.0
2017-05-31 13:35:00,63.63,63.68,63.62,63.68,35062.0,51.6189,51.6595,51.6108,51.6595,35062.0
2017-05-31 13:40:00,63.69,63.69,63.63,63.66,30984.0,51.6676,51.6676,51.6189,51.6433,30984.0
2017-05-31 13:45:00,63.66,63.66,63.58,63.59,24397.0,51.6433,51.6433,51.5784,51.5865,24397.0
2017-05-31 13:50:00,63.59,63.65,63.58,63.62,27701.0,51.5865,51.6352,51.5784,51.6108,27701.0
2017-05-31 13:55:00,63.62,63.62,63.57,63.59,20227.0,51.6108,51.6108,51.5703,51.5865,20227.0
2017-05-31 14:00:00,63.59,63.61,63.53,63.57,37208.0,51.5865,51.6027,51.5378,51.5703,37208.0
2017-05-31 14:05:00,63.58,63.64,63.58,63.63,33542.0,51.5784,51.6271,51.5784,51.6189,33542.0
2017-05-31 14:10:00,63.63,63.64,63.59,63.61,41291.0,51.6189,51.6271,51.5865,51.6027,41291.0
2017-05-31 14:15:00,63.61,63.64,63.55,63.55,72597.0,51.6027,51.6271,51.554,51.554,72597.0
2017-05-31 14:20:00,63.55,63.57,63.52,63.53,51826.0,51.554,51.5703,51.5297,51.5378,51826.0
2017-05-31 14:25:00,63.52,63.6,63.52,63.6,24085.0,51.5297,51.5946,51.5297,51.5946,24085.0
2017-05-31 14:30:00,63.6,63.61,63.58,63.6,27461.0,51.5946,51.6027,51.5784,51.5946,27461.0
2017-05-31 14:35:00,63.61,63.62,63.59,63.61,34196.0,51.6027,51.6108,51.5865,51.6027,34196.0
2017-05-31 14:40:00,63.61,63.62,63.58,63.61,37709.0,51.6027,51.6108,51.5784,51.6027,37709.0
2017-05-31 14:45:00,63.61,63.65,63.57,63.64,35656.0,51.6027,51.6352,51.5703,51.6271,35656.0
2017-05-31 14:50:00,63.64,63.64,63.58,63.62,28207.0,51.6271,51.6271,51.5784,51.6108,28207.0
2017-05-31 14:55:00,63.61,63.62,63.57,63.57,34869.0,51.6027,51.6108,51.5703,51.5703,34869.0
2017-05-31 15:00:00,63.58,63.68,63.57,63.67,56543.0,51.5784,51.6595,51.5703,51.6514,56543.0
2017-05-31 15:05:00,63.68,63.68,63.56,63.57,48494.0,51.6595,51.6595,51.5622,51.5703,48494.0
2017-05-31 15:10:00,63.56,63.61,63.56,63.61,44907.0,51.5622,51.6027,51.5622,51.6027,44907.0
2017-05-31 15:15:00,63.61,63.66,63.6,63.66,65165.0,51.6027,51.6433,51.5946,51.6433,65165.0
2017-05-31 15:20:00,63.65,63.67,63.63,63.65,51079.0,51.6352,51.6514,51.6189,51.6352,51079.0
2017-05-31 15:25:00,63.64,63.66,63.62,63.63,61633.0,51.6271,51.6433,51.6108,51.6189,61633.0
2017-05-31 15:30:00,63.62,63.66,63.62,63.65,72213.0,51.6108,51.6433,51.6108,51.6352,72213.0
2017-05-31 15:35:00,63.65,63.65,63.57,63.57,85690.0,51.6352,51.6352,51.5703,51.5703,85690.0
2017-05-31 15:40:00,63.58,63.59,63.55,63.56,167321.0,51.5784,51.5865,51.554,51.5622,167321.0
2017-05-31 15:45:00,63.56,63.66,63.55,63.66,163566.0,51.5622,51.6433,51.554,51.6433,163566.0
2017-05-31 15:50:00,63.65,63.67,63.63,63.64,353260.0,51.6352,51.6514,51.6189,51.6271,353260.0
2017-05-31 15:55:00,63.64,63.66,63.62,63.63,624206.0,51.6271,51.6433,51.6108,51.6189,624206.0
2017-06-01 09:30:00,63.81,64.0,63.69,63.91,84208.0,51.765,51.9191,51.6676,51.8461,84208.0
2017-06-01 09:35:00,63.92,63.92,63.65,63.65,44382.0,51.8542,51.8542,51.6352,51.6352,44382.0
2017-06-01 09:40:00,63.64,63.75,63.63,63.71,38054.0,51.6271,51.7163,51.6189,51.6838,38054.0
2017-06-01 09:45:00,63.71,63.83,63.7,63.77,111415.0,51.6838,51.7812,51.6757,51.7325,111415.0
2017-06-01 09:50:00,63.77,63.82,63.73,63.73,141178.0,51.7325,51.7731,51.7001,51.7001,141178.0
2017-06-01 09:55:00,63.74,63.88,63.74,63.83,109478.0,51.7082,51.8218,51.7082,51.7812,109478.0
2017-06-01 10:00:00,63.83,63.87,63.71,63.76,44324.0,51.7812,51.8136,51.6838,51.7244,44324.0
2017-06-01 10:05:00,63.76,63.77,63.66,63.69,37996.0,51.7244,51.7325,51.6433,51.6676,37996.0
2017-06-01 10:10:00,63.69,63.79,63.69,63.79,45691.0,51.6676,51.7487,51.6676,51.7487,45691.0
2017-06-01 10:15:00,63.79,63.87,63.78,63.85,29069.0,51.7487,51.8136,51.7406,51.7974,29069.0
2017-06-01 10:20:00,63.85,63.92,63.83,63.85,30819.0,51.7974,51.8542,51.7812,51.7974,30819.0
2017-06-01 10:25:00,63.85,63.85,63.77,63.81,33314.0,51.7974,51.7974,51.7325,51.765,33314.0
2017-06-01 10:30:00,63.81,63.81,63.72,63.76,37798.0,51.765,51.765,51.692,51.7244,37798.0
2017-06-01 10:35:00,63.77,63.82,63.74,63.75,21910.0,51.7325,51.7731,51.7082,51.7163,21910.0
2017-06-01 10:40:00,63.76,63.82,63.76,63.78,43830.0,51.7244,51.7731,51.7244,51.7406,43830.0
2017-06-01 10:45:00,63.78,63.78,63.71,63.72,29852.0,51.7406,51.7406,51.6838,51.692,29852.0
2017-06-01 10:50:00,63.72,63.74,63.69,63.73,25807.0,51.692,51.7082,51.6676,51.7001,25807.0
2017-06-01 10:55:00,63.73,63.79,63.71,63.78,48074.0,51.7001,51.7487,51.6838,51.7406,48074.0
2017-06-01 11:00:00,63.78,63.83,63.77,63.78,33291.0,51.7406,51.7812,51.7325,51.7406,33291.0
2017-06-01 11:05:00,63.78,63.84,63.78,63.84,45930.0,51.7406,51.7893,51.7406,51.7893,45930.0
2017-06-01 11:10:00,63.84,63.87,63.75,63.75,65538.0,51.7893,51.8136,51.7163,51.7163,65538.0
2017-06-01 11:15:00,63.75,63.77,63.67,63.68,54337.0,51.7163,51.7325,51.6514,51.6595,54337.0
2017-06-01 11:20:00,63.69,63.7,63.64,63.7,28514.0,51.6676,51.6757,51.6271,51.6757,28514.0
2017-06-01 11:25:00,63.7,63.79,63.7,63.72,34185.0,51.6757,51.7487,51.6757,51.692,34185.0
2017-06-01 11:30:00,63.73,63.78,63.72,63.78,24429.0,51.7001,51.7406,51.692,51.7406,24429.0
2017-06-01 11:35:00,63.78,63.84,63.76,63.82,37331.0,51.7406,51.7893,51.7244,51.7731,37331.0
2017-06-01 11:40:00,63.82,63.84,63.8,63.82,29763.0,51.7731,51.7893,51.7569,51.7731,29763.0
2017-06-01 11:45:00,63.83,63.84,63.79,63.79,25912.0,51.7812,51.7893,51.7487,51.7487,25912.0
2017-06-01 11:50:00,63.8,63.93,63.79,63.9,62559.0,51.7569,51.8623,51.7487,51.838,62559.0
2017-06-01 11:55:00,63.9,63.92,63.88,63.88,17530.0,51.838,51.8542,51.8218,51.8218,17530.0
2017-06-01 12:00:00,63.89,63.92,63.87,63.89,33873.0,51.8299,51.8542,51.8136,51.8299,33873.0
2017-06-01 12:05:00,63.89,63.91,63.88,63.89,22596.0,51.8299,51.8461,51.8218,51.8299,22596.0
2017-06-01 12:10:00,63.89,63.89,63.71,63.72,71072.0,51.8299,51.8299,51.6838,51.692,71072.0
2017-06-01 12:15:00,63.73,63.74,63.69,63.7,56845.0,51.7001,51.7082,51.6676,51.6757,56845.0
2017-06-01 12:20:00,63.7,63.73,63.69,63.72,40808.0,51.6757,51.7001,51.6676,51.692,40808.0
2017-06-01 12:25:00,63.72,63.8,63.71,63.79,43653.0,51.692,51.7569,51.6838,51.7487,43653.0
2017-06-01 12:30:00,63.79,63.8,63.75,63.78,37458.0,51.7487,51.7569,51.7163,51.7406,37458.0
2017-06-01 12:35:00,63.78,63.8,63.75,63.78,31404.0,51.7406,51.7569,51.7163,51.7406,31404.0
2017-06-01 12:40:00,63.79,63.81,63.76,63.8,51370.0,51.7487,51.765,51.7244,51.7569,51370.0
2017-06-01 12:45:00,63.8,63.81,63.78,63.8,143307.0,51.7569,51.765,51.7406,51.7569,143307.0
2017-06-01 12:50:00,63.8,63.88,63.8,63.88,66278.0,51.7569,51.8218,51.7569,51.8218,66278.0
2017-06-01 12:55:00,63.87,63.88,63.83,63.83,63153.0,51.8136,51.8218,51.7812,51.7812,63153.0
2017-06-01 13:00:00,63.83,63.88,63.8,63.86,57981.0,51.7812,51.8218,51.7569,51.8055,57981.0
2017-06-01 13:05:00,63.86,63.88,63.83,63.86,50369.0,51.8055,51.8218,51.7812,51.8055,50369.0
2017-06-01 13:10:00,63.86,63.89,63.84,63.88,44171.0,51.8055,51.8299,51.7893,51.8218,44171.0
2017-06-01 13:15:00,63.88,63.91,63.84,63.9,125026.0,51.8218,51.8461,51.7893,51.838,125026.0
2017-06-01 13:20:00,63.9,63.93,63.88,63.92,31796.0,51.838,51.8623,51.8218,51.8542,31796.0
2017-06-01 13:25:00,63.92,63.95,63.91,63.93,77779.0,51.8542,51.8785,51.8461,51.8623,77779.0
2017-06-01 13:30:00,63.93,63.96,63.91,63.95,101393.0,51.8623,51.8867,51.8461,51.8785,101393.0
2017-06-01 13:35:00,63.94,64.02,63.92,64.01,94578.0,51.8704,51.9353,51.8542,51.9272,94578.0
2017-06-01 13:40:00,64.0,64.04,63.98,64.02,78286.0,51.9191,51.9516,51.9029,51.9353,78286.0
2017-06-01 13:45:00,64.03,64.04,63.94,63.94,42538.0,51.9434,51.9516,51.8704,51.8704,42538.0
2017-06-01 13:50:00,63.94,63.94,63.87,63.87,42655.0,51.8704,51.8704,51.8136,51.8136,42655.0
2017-06-01 13:55:00,63.87,63.9,63.86,63.88,60064.0,51.8136,51.838,51.8055,51.8218,60064.0
2017-06-01 14:00:00,63.89,63.93,63.89,63.9,34194.0,51.8299,51.8623,51.8299,51.838,34194.0
2017-06-01 14:05:00,63.89,63.91,63.84,63.89,37741.0,51.8299,51.8461,51.7893,51.8299,37741.0
2017-06-01 14:10:00,63.89,63.94,63.89,63.91,36677.0,51.8299,51.8704,51.8299,51.8461,36677.0
2017-06-01 14:15:00,63.92,63.93,63.84,63.85,75470.0,51.8542,51.8623,51.7893,51.7974,75470.0
2017-06-01 14:20:00,63.86,63.95,63.85,63.94,24854.0,51.8055,51.8785,51.7974,51.8704,24854.0
2017-06-01 14:25:00,63.94,63.94,63.87,63.88,33484.0,51.8704,51.8704,51.8136,51.8218,33484.0
2017-06-01 14:30:00,63.87,63.91,63.87,63.9,31312.0,51.8136,51.8461,51.8136,51.838,31312.0
2017-06-01 14:35:00,63.89,63.92,63.88,63.92,73916.0,51.8299,51.8542,51.8218,51.8542,73916.0
2017-06-01 14:40:00,63.91,63.97,63.9,63.94,74595.0,51.8461,51.8948,51.838,51.8704,74595.0
2017-06-01 14:45:00,63.94,63.99,63.93,63.96,34934.0,51.8704,51.911,51.8623,51.8867,34934.0
2017-06-01 14:50:00,63.96,63.96,63.89,63.9,49485.0,51.8867,51.8867,51.8299,51.838,49485.0
2017-06-01 14:55:00,63.9,63.92,63.87,63.87,46686.0,51.838,51.8542,51.8136,51.8136,46686.0
2017-06-01 15:00:00,63.87,63.89,63.8,63.84,68890.0,51.8136,51.8299,51.7569,51.7893,68890.0
2017-06-01 15:05:00,63.84,63.86,63.78,63.82,69864.0,51.7893,51.8055,51.7406,51.7731,69864.0
2017-06-01 15:10:00,63.82,63.84,63.78,63.81,41060.0,51.7731,51.7893,51.7406,51.765,41060.0
2017-06-01 15:15:00,63.82,63.85,63.81,63.85,42505.0,51.7731,51.7974,51.765,51.7974,42505.0
2017-06-01 15:20:00,63.84,63.85,63.81,63.85,55738.0,51.7893,51.7974,51.765,51.7974,55738.0
2017-06-01 15:25:00,63.85,63.85,63.78,63.8,58167.0,51.7974,51.7974,51.7406,51.7569,58167.0
2017-06-01 15:30:00,63.8,63.83,63.78,63.83,56438.0,51.7569,51.7812,51.7406,51.7812,56438.0
2017-06-01 15:35:00,63.83,63.86,63.81,63.84,82978.0,51.7812,51.8055,51.765,51.7893,82978.0
2017-06-01 15:40:00,63.84,63.87,63.81,63.84,71950.0,51.7893,51.8136,51.765,51.7893,71950.0
2017-06-01 15:45:00,63.84,63.9,63.83,63.87,87283.0,51.7893,51.838,51.7812,51.8136,87283.0
2017-06-01 15:50:00,63.88,63.9,63.84,63.89,133671.0,51.8218,51.838,51.7893,51.8299,133671.0
2017-06-01 15:55:00,63.89,63.9,63.88,63.9,246848.0,51.8299,51.838,51.8218,51.838,246848.0
2017-06-02 09:30:00,63.56,63.73,63.45,63.66,96300.0,51.5622,51.7001,51.4729,51.6433,96300.0
2017-06-02 09:35:00,63.67,63.84,63.58,63.73,56267.0,51.6514,51.7893,51.5784,51.7001,56267.0
2017-06-02 09:40:00,63.73,63.85,63.71,63.79,28140.0,51.7001,51.7974,51.6838,51.7487,28140.0
2017-06-02 09:45:00,63.8,63.9,63.73,63.9,31870.0,51.7569,51.838,51.7001,51.838,31870.0
2017-06-02 09:50:00,63.9,63.9,63.78,63.83,30556.0,51.838,51.838,51.7406,51.7812,30556.0
2017-06-02 09:55:00,63.84,63.95,63.83,63.95,106536.0,51.7893,51.8785,51.7812,51.8785,106536.0
2017-06-02 10:00:00,63.94,64.04,63.93,63.95,115473.0,51.8704,51.9516,51.8623,51.8785,115473.0
2017-06-02 10:05:00,63.94,63.98,63.93,63.97,23770.0,51.8704,51.9029,51.8623,51.8948,23770.0
2017-06-02 10:10:00,63.97,63.99,63.88,63.92,46697.0,51.8948,51.911,51.8218,51.8542,46697.0
2017-06-02 10:15:00,63.91,63.92,63.83,63.86,47085.0,51.8461,51.8542,51.7812,51.8055,47085.0
2017-06-02 10:20:00,63.84,63.86,63.83,63.86,15948.0,51.7893,51.8055,51.7812,51.8055,15948.0
2017-06-02 10:25:00,63.86,63.91,63.84,63.84,16216.0,51.8055,51.8461,51.7893,51.7893,16216.0
2017-06-02 10:30:00,63.85,63.89,63.83,63.87,32957.0,51.7974,51.8299,51.7812,51.8136,32957.0
2017-06-02 10:35:00,63.86,63.92,63.84,63.9,22611.0,51.8055,51.8542,51.7893,51.838,22611.0
2017-06-02 10:40:00,63.89,63.95,63.87,63.95,39427.0,51.8299,51.8785,51.8136,51.8785,39427.0
2017-06-02 10:45:00,63.94,63.99,63.91,63.97,89091.0,51.8704,51.911,51.8461,51.8948,89091.0
2017-06-02 10:50:00,63.97,64.06,63.94,64.02,93350.0,51.8948,51.9678,51.8704,51.9353,93350.0
2017-06-02 10:55:00,64.01,64.03,63.96,63.98,268306.0,51.9272,51.9434,51.8867,51.9029,268306.0
2017-06-02 11:00:00,63.99,64.03,63.97,63.98,27026.0,51.911,51.9434,51.8948,51.9029,27026.0
2017-06-02 11:05:00,63.99,64.01,63.98,63.99,30414.0,51.911,51.9272,51.9029,51.911,30414.0
2017-06-02 11:10:00,64.0,64.01,63.97,63.98,19251.0,51.9191,51.9272,51.8948,51.9029,19251.0
2017-06-02 11:15:00,63.98,64.0,63.97,63.98,37708.0,51.9029,51.9191,51.8948,51.9029,37708.0
2017-06-02 11:20:00,63.98,64.01,63.97,64.0,35597.0,51.9029,51.9272,51.8948,51.9191,35597.0
2017-06-02 11:25:00,63.99,64.01,63.97,63.98,36335.0,51.911,51.9272,51.8948,51.9029,36335.0
2017-06-02 11:30:00,63.99,63.99,63.92,63.94,52574.0,51.911,51.911,51.8542,51.8704,52574.0
2017-06-02 11:35:00,63.95,63.95,63.9,63.93,21164.0,51.8785,51.8785,51.838,51.8623,21164.0
2017-06-02 11:40:00,63.93,64.04,63.93,64.03,93316.0,51.8623,51.9516,51.8623,51.9434,93316.0
2017-06-02 11:45:00,64.04,64.13,64.04,64.08,155239.0,51.9516,52.0246,51.9516,51.984,155239.0
2017-06-02 11:50:00,64.08,64.12,64.06,64.12,28458.0,51.984,52.0165,51.9678,52.0165,28458.0
2017-06-02 11:55:00,64.12,64.18,64.11,64.17,69445.0,52.0165,52.0651,52.0083,52.057,69445.0
2017-06-02 12:00:00,64.16,64.16,64.09,64.1,31813.0,52.0489,52.0489,51.9921,52.0002,31813.0
2017-06-02 12:05:00,64.11,64.17,64.09,64.15,26594.0,52.0083,52.057,51.9921,52.0408,26594.0
2017-06-02 12:10:00,64.15,64.16,64.12,64.15,22763.0,52.0408,52.0489,52.0165,52.0408,22763.0
2017-06-02 12:15:00,64.15,64.16,64.12,64.14,49313.0,52.0408,52.0489,52.0165,52.0327,49313.0
2017-06-02 12:20:00,64.14,64.19,64.13,64.17,43697.0,52.0327,52.0732,52.0246,52.057,43697.0
2017-06-02 12:25:00,64.17,64.18,64.15,64.15,30516.0,52.057,52.0651,52.0408,52.0408,30516.0
2017-06-02 12:30:00,64.15,64.16,64.1,64.1,15272.0,52.0408,52.0489,52.0002,52.0002,15272.0
2017-06-02 12:35:00,64.1,64.11,64.07,64.08,23578.0,52.0002,52.0083,51.9759,51.984,23578.0
2017-06-02 12:40:00,64.08,64.09,64.05,64.07,18905.0,51.984,51.9921,51.9597,51.9759,18905.0
2017-06-02 12:45:00,64.08,64.15,64.07,64.13,36565.0,51.984,52.0408,51.9759,52.0246,36565.0
2017-06-02 12:50:00,64.13,64.17,64.11,64.15,57380.0,52.0246,52.057,52.0083,52.0408,57380.0
2017-06-02 12:55:00,64.15,64.19,64.11,64.16,55832.0,52.0408,52.0732,52.0083,52.0489,55832.0
2017-06-02 13:00:00,64.17,64.19,64.14,64.17,42251.0,52.057,52.0732,52.0327,52.057,42251.0
2017-06-02 13:05:00,64.16,64.17,64.13,64.15,56455.0,52.0489,52.057,52.0246,52.0408,56455.0
2017-06-02 13:10:00,64.15,64.16,64.13,64.15,19219.0,52.0408,52.0489,52.0246,52.0408,19219.0
2017-06-02 13:15:00,64.15,64.19,64.15,64.19,42838.0,52.0408,52.0732,52.0408,52.0732,42838.0
2017-06-02 13:20:00,64.18,64.19,64.16,64.17,43826.0,52.0651,52.0732,52.0489,52.057,43826.0
2017-06-02 13:25:00,64.16,64.2,64.15,64.18,64472.0,52.0489,52.0814,52.0408,52.0651,64472.0
2017-06-02 13:30:00,64.17,64.24,64.16,64.22,47187.0,52.057,52.1138,52.0489,52.0976,47187.0
2017-06-02 13:35:00,64.22,64.27,64.2,64.25,83080.0,52.0976,52.1381,52.0814,52.1219,83080.0
2017-06-02 13:40:00,64.25,64.28,64.24,64.26,57589.0,52.1219,52.1463,52.1138,52.13,57589.0
2017-06-02 13:45:00,64.25,64.27,64.21,64.24,59446.0,52.1219,52.1381,52.0895,52.1138,59446.0
2017-06-02 13:50:00,64.25,64.32,64.24,64.3,99100.0,52.1219,52.1787,52.1138,52.1625,99100.0
2017-06-02 13:55:00,64.31,64.34,64.29,64.32,61913.0,52.1706,52.1949,52.1544,52.1787,61913.0
2017-06-02 14:00:00,64.32,64.32,64.27,64.3,52703.0,52.1787,52.1787,52.1381,52.1625,52703.0
2017-06-02 14:05:00,64.31,64.31,64.26,64.26,40401.0,52.1706,52.1706,52.13,52.13,40401.0
2017-06-02 14:10:00,64.27,64.28,64.25,64.27,17979.0,52.1381,52.1463,52.1219,52.1381,17979.0
2017-06-02 14:15:00,64.26,64.35,64.25,64.31,83839.0,52.13,52.203,52.1219,52.1706,83839.0
2017-06-02 14:20:00,64.31,64.33,64.29,64.3,68143.0,52.1706,52.1868,52.1544,52.1625,68143.0
2017-06-02 14:25:00,64.31,64.35,64.26,64.28,69711.0,52.1706,52.203,52.13,52.1463,69711.0
2017-06-02 14:30:00,64.27,64.32,64.25,64.28,78090.0,52.1381,52.1787,52.1219,52.1463,78090.0
2017-06-02 14:35:00,64.28,64.32,64.27,64.31,52639.0,52.1463,52.1787,52.1381,52.1706,52639.0
2017-06-02 14:40:00,64.32,64.33,64.28,64.3,115053.0,52.1787,52.1868,52.1463,52.1625,115053.0
2017-06-02 14:45:00,64.3,64.31,64.27,64.28,51342.0,52.1625,52.1706,52.1381,52.1463,51342.0
2017-06-02 14:50:00,64.28,64.29,64.27,64.28,22952.0,52.1463,52.1544,52.1381,52.1463,22952.0
2017-06-02 14:55:00,64.28,64.3,64.25,64.28,45385.0,52.1463,52.1625,52.1219,52.1463,45385.0
2017-06-02 15:00:00,64.28,64.32,64.27,64.28,42180.0,52.1463,52.1787,52.1381,52.1463,42180.0
2017-06-02 15:05:00,64.27,64.32,64.25,64.28,57060.0,52.1381,52.1787,52.1219,52.1463,57060.0
2017-06-02 15:10:00,64.27,64.3,64.26,64.3,54740.0,52.1381,52.1625,52.13,52.1625,54740.0
2017-06-02 15:15:00,64.3,64.3,64.27,64.28,34034.0,52.1625,52.1625,52.1381,52.1463,34034.0
2017-06-02 15:20:00,64.28,64.31,64.26,64.3,108093.0,52.1463,52.1706,52.13,52.1625,108093.0
2017-06-02 15:25:00,64.31,64.31,64.23,64.29,69828.0,52.1706,52.1706,52.1057,52.1544,69828.0
2017-06-02 15:30:00,64.28,64.31,64.26,64.28,57532.0,52.1463,52.1706,52.13,52.1463,57532.0
2017-06-02 15:35:00,64.28,64.32,64.28,64.31,70340.0,52.1463,52.1787,52.1463,52.1706,70340.0
2017-06-02 15:40:00,64.31,64.31,64.27,64.28,115626.0,52.1706,52.1706,52.1381,52.1463,115626.0
2017-06-02 15:45:00,64.28,64.28,64.21,64.22,139646.0,52.1463,52.1463,52.0895,52.0976,139646.0
2017-06-02 15:50:00,64.22,64.23,64.18,64.21,140053.0,52.0976,52.1057,52.0651,52.0895,140053.0
2017-06-02 15:55:00,64.2,64.21,64.11,64.17,362640.0,52.0814,52.0895,52.0083,52.057,362640.0
2017-06-05 09:30:00,64.0,64.15,63.97,64.01,54427.0,51.9191,52.0408,51.8948,51.9272,54427.0
2017-06-05 09:35:00,64.02,64.06,63.95,63.95,21766.0,51.9353,51.9678,51.8785,51.8785,21766.0
2017-06-05 09:40:00,63.95,63.95,63.86,63.89,11166.0,51.8785,51.8785,51.8055,51.8299,11166.0
2017-06-05 09:45:00,63.91,63.93,63.83,63.89,44323.0,51.8461,51.8623,51.7812,51.8299,44323.0
2017-06-05 09:50:00,63.9,63.93,63.86,63.9,16168.0,51.838,51.8623,51.8055,51.838,16168.0
2017-06-05 09:55:00,63.9,64.02,63.89,63.99,19402.0,51.838,51.9353,51.8299,51.911,19402.0
2017-06-05 10:00:00,63.99,64.06,63.98,64.04,32943.0,51.911,51.9678,51.9029,51.9516,32943.0
2017-06-05 10:05:00,64.03,64.04,63.99,64.03,13709.0,51.9434,51.9516,51.911,51.9434,13709.0
2017-06-05 10:10:00,64.04,64.04,63.98,63.99,26891.0,51.9516,51.9516,51.9029,51.911,26891.0
2017-06-05 10:15:00,64.0,64.01,63.96,63.96,15022.0,51.9191,51.9272,51.8867,51.8867,15022.0
2017-06-05 10:20:00,63.97,64.0,63.94,63.99,13945.0,51.8948,51.9191,51.8704,51.911,13945.0
2017-06-05 10:25:00,63.99,64.0,63.96,63.98,10731.0,51.911,51.9191,51.8867,51.9029,10731.0
2017-06-05 10:30:00,63.97,64.01,63.96,63.99,29647.0,51.8948,51.9272,51.8867,51.911,29647.0
2017-06-05 10:35:00,63.98,63.99,63.93,63.95,22960.0,51.9029,51.911,51.8623,51.8785,22960.0
2017-06-05 10:40:00,63.96,64.01,63.96,64.0,22431.0,51.8867,51.9272,51.8867,51.9191,22431.0
2017-06-05 10:45:00,64.0,64.05,63.98,64.04,33547.0,51.9191,51.9597,51.9029,51.9516,33547.0
2017-06-05 10:50:00,64.04,64.08,64.03,64.05,43945.0,51.9516,51.984,51.9434,51.9597,43945.0
2017-06-05 10:55:00,64.05,64.07,64.03,64.05,63083.0,51.9597,51.9759,51.9434,51.9597,63083.0
2017-06-05 11:00:00,64.05,64.05,63.99,64.0,137090.0,51.9597,51.9597,51.911,51.9191,137090.0
2017-06-05 11:05:00,64.0,64.0,63.95,63.95,17916.0,51.9191,51.9191,51.8785,51.8785,17916.0
2017-06-05 11:10:00,63.95,63.96,63.9,63.92,30799.0,51.8785,51.8867,51.838,51.8542,30799.0
2017-06-05 11:15:00,63.92,63.92,63.88,63.89,12311.0,51.8542,51.8542,51.8218,51.8299,12311.0
2017-06-05 11:20:00,63.9,63.91,63.88,63.9,43237.0,51.838,51.8461,51.8218,51.838,43237.0
2017-06-05 11:25:00,63.89,63.9,63.84,63.87,23837.0,51.8299,51.838,51.7893,51.8136,23837.0
2017-06-05 11:30:00,63.87,63.9,63.85,63.85,9180.0,51.8136,51.838,51.7974,51.7974,9180.0
2017-06-05 11:35:00,63.85,63.88,63.84,63.86,16226.0,51.7974,51.8218,51.7893,51.8055,16226.0
2017-06-05 11:40:00,63.86,63.92,63.86,63.88,50418.0,51.8055,51.8542,51.8055,51.8218,50418.0
2017-06-05 11:45:00,63.88,63.91,63.87,63.9,49206.0,51.8218,51.8461,51.8136,51.838,49206.0
2017-06-05 11:50:00,63.91,63.95,63.91,63.92,21964.0,51.8461,51.8785,51.8461,51.8542,21964.0
2017-06-05 11:55:00,63.93,63.98,63.92,63.95,30054.0,51.8623,51.9029,51.8542,51.8785,30054.0
2017-06-05 12:00:00,63.97,63.99,63.95,63.98,27510.0,51.8948,51.911,51.8785,51.9029,27510.0
2017-06-05 12:05:00,63.99,64.01,63.98,63.99,54997.0,51.911,51.9272,51.9029,51.911,54997.0
2017-06-05 12:10:00,63.99,64.0,63.95,63.99,22719.0,51.911,51.9191,51.8785,51.911,22719.0
2017-06-05 12:15:00,63.99,64.0,63.96,63.99,37723.0,51.911,51.9191,51.8867,51.911,37723.0
2017-06-05 12:20:00,63.98,64.0,63.97,63.99,199123.0,51.9029,51.9191,51.8948,51.911,199123.0
2017-06-05 12:25:00,63.98,64.0,63.94,63.97,29455.0,51.9029,51.9191,51.8704,51.8948,29455.0
2017-06-05 12:30:00,63.98,64.01,63.98,63.99,49309.0,51.9029,51.9272,51.9029,51.911,49309.0
2017-06-05 12:35:00,64.0,64.0,63.95,63.96,19249.0,51.9191,51.9191,51.8785,51.8867,19249.0
2017-06-05 12:40:00,63.96,64.0,63.95,63.98,23049.0,51.8867,51.9191,51.8785,51.9029,23049.0
2017-06-05 12:45:00,63.99,64.0,63.96,63.98,21311.0,51.911,51.9191,51.8867,51.9029,21311.0
2017-06-05 12:50:00,63.98,64.01,63.96,63.99,52300.0,51.9029,51.9272,51.8867,51.911,52300.0
2017-06-05 12:55:00,63.99,64.01,63.98,63.99,13720.0,51.911,51.9272,51.9029,51.911,13720.0
2017-06-05 13:00:00,64.0,64.01,63.95,63.96,31923.0,51.9191,51.9272,51.8785,51.8867,31923.0
2017-06-05 13:05:00,63.97,63.98,63.95,63.95,34323.0,51.8948,51.9029,51.8785,51.8785,34323.0
2017-06-05 13:10:00,63.96,63.97,63.94,63.97,11300.0,51.8867,51.8948,51.8704,51.8948,11300.0
2017-06-05 13:15:00,63.96,63.99,63.95,63.96,16390.0,51.8867,51.911,51.8785,51.8867,16390.0
2017-06-05 13:20:00,63.95,63.98,63.95,63.95,14867.0,51.8785,51.9029,51.8785,51.8785,14867.0
2017-06-05 13:25:00,63.96,63.96,63.92,63.94,14991.0,51.8867,51.8867,51.8542,51.8704,14991.0
2017-06-05 13:30:00,63.94,63.95,63.9,63.92,18703.0,51.8704,51.8785,51.838,51.8542,18703.0
2017-06-05 13:35:00,63.92,63.92,63.88,63.92,15699.0,51.8542,51.8542,51.8218,51.8542,15699.0
2017-06-05 13:40:00,63.92,63.92,63.89,63.9,10265.0,51.8542,51.8542,51.8299,51.838,10265.0
2017-06-05 13:45:00,63.9,63.92,63.88,63.88,12584.0,51.838,51.8542,51.8218,51.8218,12584.0
2017-06-05 13:50:00,63.88,63.9,63.86,63.87,15620.0,51.8218,51.838,51.8055,51.8136,15620.0
2017-06-05 13:55:00,63.87,63.9,63.86,63.87,12556.0,51.8136,51.838,51.8055,51.8136,12556.0
2017-06-05 14:00:00,63.88,63.9,63.87,63.88,13417.0,51.8218,51.838,51.8136,51.8218,13417.0
2017-06-05 14:05:00,63.89,63.93,63.88,63.92,14906.0,51.8299,51.8623,51.8218,51.8542,14906.0
2017-06-05 14:10:00,63.91,63.92,63.88,63.89,26183.0,51.8461,51.8542,51.8218,51.8299,26183.0
2017-06-05 14:15:00,63.9,63.9,63.84,63.84,16932.0,51.838,51.838,51.7893,51.7893,16932.0
2017-06-05 14:20:00,63.85,63.88,63.84,63.88,23949.0,51.7974,51.8218,51.7893,51.8218,23949.0
2017-06-05 14:25:00,63.88,63.88,63.83,63.85,10298.0,51.8218,51.8218,51.7812,51.7974,10298.0
2017-06-05 14:30:00,63.85,63.88,63.83,63.85,22080.0,51.7974,51.8218,51.7812,51.7974,22080.0
2017-06-05 14:35:00,63.85,63.88,63.84,63.86,31455.0,51.7974,51.8218,51.7893,51.8055,31455.0
2017-06-05 14:40:00,63.87,63.87,63.84,63.86,22342.0,51.8136,51.8136,51.7893,51.8055,22342.0
2017-06-05 14:45:00,63.86,63.88,63.83,63.86,37207.0,51.8055,51.8218,51.7812,51.8055,37207.0
2017-06-05 14:50:00,63.85,63.87,63.83,63.84,21877.0,51.7974,51.8136,51.7812,51.7893,21877.0
2017-06-05 14:55:00,63.84,63.86,63.81,63.82,22292.0,51.7893,51.8055,51.765,51.7731,22292.0
2017-06-05 15:00:00,63.83,63.87,63.81,63.83,22754.0,51.7812,51.8136,51.765,51.7812,22754.0
2017-06-05 15:05:00,63.83,63.84,63.8,63.8,28505.0,51.7812,51.7893,51.7569,51.7569,28505.0
2017-06-05 15:10:00,63.8,63.81,63.79,63.8,24462.0,51.7569,51.765,51.7487,51.7569,24462.0
2017-06-05 15:15:00,63.8,63.81,63.78,63.8,34973.0,51.7569,51.765,51.7406,51.7569,34973.0
2017-06-05 15:20:00,63.81,63.81,63.79,63.8,20014.0,51.765,51.765,51.7487,51.7569,20014.0
2017-06-05 15:25:00,63.8,63.84,63.8,63.81,64011.0,51.7569,51.7893,51.7569,51.765,64011.0
2017-06-05 15:30:00,63.81,63.85,63.79,63.84,55591.0,51.765,51.7974,51.7487,51.7893,55591.0
2017-06-05 15:35:00,63.85,63.88,63.84,63.85,61553.0,51.7974,51.8218,51.7893,51.7974,61553.0
2017-06-05 15:40:00,63.86,63.86,63.81,63.82,47691.0,51.8055,51.8055,51.765,51.7731,47691.0
2017-06-05 15:45:00,63.83,63.83,63.79,63.81,57009.0,51.7812,51.7812,51.7487,51.765,57009.0
2017-06-05 15:50:00,63.8,63.82,63.77,63.8,71887.0,51.7569,51.7731,51.7325,51.7569,71887.0
2017-06-05 15:55:00,63.8,63.84,63.79,63.83,158128.0,51.7569,51.7893,51.7487,51.7812,158128.0
2017-06-06 09:30:00,63.57,63.65,63.5,63.62,56136.0,51.5703,51.6352,51.5135,51.6108,56136.0
2017-06-06 09:35:00,63.6,63.6,63.5,63.52,24507.0,51.5946,51.5946,51.5135,51.5297,24507.0
2017-06-06 09:40:00,63.5,63.56,63.48,63.55,39697.0,51.5135,51.5622,51.4973,51.554,39697.0
2017-06-06 09:45:00,63.56,63.56,63.43,63.44,47501.0,51.5622,51.5622,51.4567,51.4648,47501.0
2017-06-06 09:50:00,63.43,63.59,63.42,63.56,44717.0,51.4567,51.5865,51.4486,51.5622,44717.0
2017-06-06 09:55:00,63.59,63.61,63.56,63.57,19354.0,51.5865,51.6027,51.5622,51.5703,19354.0
2017-06-06 10:00:00,63.57,63.57,63.47,63.48,46216.0,51.5703,51.5703,51.4891,51.4973,46216.0
2017-06-06 10:05:00,63.48,63.51,63.45,63.45,87535.0,51.4973,51.5216,51.4729,51.4729,87535.0
2017-06-06 10:10:00,63.46,63.61,63.46,63.61,49689.0,51.481,51.6027,51.481,51.6027,49689.0
2017-06-06 10:15:00,63.61,63.61,63.54,63.58,37538.0,51.6027,51.6027,51.5459,51.5784,37538.0
2017-06-06 10:20:00,63.58,63.61,63.53,63.55,58830.0,51.5784,51.6027,51.5378,51.554,58830.0
2017-06-06 10:25:00,63.55,63.65,63.54,63.62,22895.0,51.554,51.6352,51.5459,51.6108,22895.0
2017-06-06 10:30:00,63.63,63.63,63.54,63.56,40184.0,51.6189,51.6189,51.5459,51.5622,40184.0
2017-06-06 10:35:00,63.56,63.57,63.51,63.51,41981.0,51.5622,51.5703,51.5216,51.5216,41981.0
2017-06-06 10:40:00,63.52,63.54,63.47,63.5,40985.0,51.5297,51.5459,51.4891,51.5135,40985.0
2017-06-06 10:45:00,63.49,63.49,63.42,63.44,13317.0,51.5054,51.5054,51.4486,51.4648,13317.0
2017-06-06 10:50:00,63.44,63.46,63.42,63.42,16475.0,51.4648,51.481,51.4486,51.4486,16475.0
2017-06-06 10:55:00,63.43,63.43,63.37,63.38,22160.0,51.4567,51.4567,51.408,51.4161,22160.0
2017-06-06 11:00:00,63.39,63.4,63.37,63.38,19152.0,51.4243,51.4324,51.408,51.4161,19152.0
2017-06-06 11:05:00,63.37,63.37,63.33,63.37,25679.0,51.408,51.408,51.3756,51.408,25679.0
2017-06-06 11:10:00,63.37,63.37,63.32,63.34,20432.0,51.408,51.408,51.3675,51.3837,20432.0
2017-06-06 11:15:00,63.35,63.35,63.29,63.33,20649.0,51.3918,51.3918,51.3431,51.3756,20649.0
2017-06-06 11:20:00,63.33,63.35,63.31,63.33,30781.0,51.3756,51.3918,51.3594,51.3756,30781.0
2017-06-06 11:25:00,63.33,63.34,63.3,63.33,167804.0,51.3756,51.3837,51.3512,51.3756,167804.0
2017-06-06 11:30:00,63.33,63.37,63.32,63.35,189050.0,51.3756,51.408,51.3675,51.3918,189050.0
2017-06-06 11:35:00,63.35,63.36,63.33,63.34,38570.0,51.3918,51.3999,51.3756,51.3837,38570.0
2017-06-06 11:40:00,63.34,63.36,63.32,63.33,35906.0,51.3837,51.3999,51.3675,51.3756,35906.0
2017-06-06 11:45:00,63.32,63.36,63.32,63.34,33928.0,51.3675,51.3999,51.3675,51.3837,33928.0
2017-06-06 11:50:00,63.34,63.36,63.33,63.34,39147.0,51.3837,51.3999,51.3756,51.3837,39147.0
2017-06-06 11:55:00,63.33,63.34,63.29,63.29,17177.0,51.3756,51.3837,51.3431,51.3431,17177.0
2017-06-06 12:00:00,63.29,63.32,63.29,63.3,13255.0,51.3431,51.3675,51.3431,51.3512,13255.0
2017-06-06 12:05:00,63.3,63.31,63.28,63.29,12926.0,51.3512,51.3594,51.335,51.3431,12926.0
2017-06-06 12:10:00,63.29,63.3,63.26,63.27,30226.0,51.3431,51.3512,51.3188,51.3269,30226.0
2017-06-06 12:15:00,63.27,63.29,63.26,63.27,19740.0,51.3269,51.3431,51.3188,51.3269,19740.0
2017-06-06 12:20:00,63.27,63.29,63.26,63.27,34218.0,51.3269,51.3431,51.3188,51.3269,34218.0
2017-06-06 12:25:00,63.27,63.27,63.24,63.26,17136.0,51.3269,51.3269,51.3026,51.3188,17136.0
2017-06-06 12:30:00,63.26,63.26,63.24,63.26,13106.0,51.3188,51.3188,51.3026,51.3188,13106.0
2017-06-06 12:35:00,63.26,63.27,63.23,63.24,20432.0,51.3188,51.3269,51.2945,51.3026,20432.0
2017-06-06 12:40:00,63.24,63.24,63.17,63.18,41669.0,51.3026,51.3026,51.2458,51.2539,41669.0
2017-06-06 12:45:00,63.19,63.2,63.16,63.16,39346.0,51.262,51.2701,51.2377,51.2377,39346.0
2017-06-06 12:50:00,63.16,63.2,63.13,63.2,63890.0,51.2377,51.2701,51.2133,51.2701,63890.0
2017-06-06 12:55:00,63.19,63.2,63.17,63.18,24917.0,51.262,51.2701,51.2458,51.2539,24917.0
2017-06-06 13:00:00,63.19,63.2,63.17,63.18,24621.0,51.262,51.2701,51.2458,51.2539,24621.0
2017-06-06 13:05:00,63.17,63.18,63.14,63.17,17261.0,51.2458,51.2539,51.2214,51.2458,17261.0
2017-06-06 13:10:00,63.17,63.17,63.11,63.11,21638.0,51.2458,51.2458,51.1971,51.1971,21638.0
2017-06-06 13:15:00,63.12,63.13,63.1,63.12,17519.0,51.2052,51.2133,51.189,51.2052,17519.0
2017-06-06 13:20:00,63.12,63.16,63.1,63.11,26178.0,51.2052,51.2377,51.189,51.1971,26178.0
2017-06-06 13:25:00,63.11,63.13,63.1,63.12,18574.0,51.1971,51.2133,51.189,51.2052,18574.0
2017-06-06 13:30:00,63.12,63.12,63.08,63.09,20586.0,51.2052,51.2052,51.1728,51.1809,20586.0
2017-06-06 13:35:00,63.1,63.11,63.08,63.1,22186.0,51.189,51.1971,51.1728,51.189,22186.0
2017-06-06 13:40:00,63.1,63.11,63.05,63.08,50220.0,51.189,51.1971,51.1484,51.1728,50220.0
2017-06-06 13:45:00,63.09,63.12,63.09,63.11,16685.0,51.1809,51.2052,51.1809,51.1971,16685.0
2017-06-06 13:50:00,63.12,63.12,63.1,63.12,12126.0,51.2052,51.2052,51.189,51.2052,12126.0
2017-06-06 13:55:00,63.11,63.13,63.1,63.12,27905.0,51.1971,51.2133,51.189,51.2052,27905.0
2017-06-06 14:00:00,63.13,63.17,63.13,63.16,37550.0,51.2133,51.2458,51.2133,51.2377,37550.0
2017-06-06 14:05:00,63.16,63.18,63.15,63.15,23142.0,51.2377,51.2539,51.2296,51.2296,23142.0
2017-06-06 14:10:00,63.15,63.18,63.13,63.17,93703.0,51.2296,51.2539,51.2133,51.2458,93703.0
2017-06-06 14:15:00,63.16,63.2,63.15,63.2,34432.0,51.2377,51.2701,51.2296,51.2701,34432.0
2017-06-06 14:20:00,63.2,63.21,63.18,63.19,22085.0,51.2701,51.2782,51.2539,51.262,22085.0
2017-06-06 14:25:00,63.19,63.24,63.19,63.23,64357.0,51.262,51.3026,51.262,51.2945,64357.0
2017-06-06 14:30:00,63.23,63.26,63.22,63.25,61445.0,51.2945,51.3188,51.2863,51.3107,61445.0
2017-06-06 14:35:00,63.25,63.29,63.24,63.24,46469.0,51.3107,51.3431,51.3026,51.3026,46469.0
2017-06-06 14:40:00,63.24,63.28,63.24,63.26,22746.0,51.3026,51.335,51.3026,51.3188,22746.0
2017-06-06 14:45:00,63.26,63.29,63.26,63.29,13921.0,51.3188,51.3431,51.3188,51.3431,13921.0
2017-06-06 14:50:00,63.3,63.33,63.28,63.33,36676.0,51.3512,51.3756,51.335,51.3756,36676.0
2017-06-06 14:55:00,63.33,63.36,63.31,63.31,32021.0,51.3756,51.3999,51.3594,51.3594,32021.0
2017-06-06 15:00:00,63.32,63.33,63.3,63.33,23086.0,51.3675,51.3756,51.3512,51.3756,23086.0
2017-06-06 15:05:00,63.32,63.41,63.31,63.4,111103.0,51.3675,51.4405,51.3594,51.4324,111103.0
2017-06-06 15:10:00,63.4,63.41,63.34,63.39,67151.0,51.4324,51.4405,51.3837,51.4243,67151.0
2017-06-06 15:15:00,63.39,63.42,63.38,63.4,43775.0,51.4243,51.4486,51.4161,51.4324,43775.0
2017-06-06 15:20:00,63.41,63.41,63.39,63.41,43491.0,51.4405,51.4405,51.4243,51.4405,43491.0
2017-06-06 15:25:00,63.41,63.41,63.37,63.38,70593.0,51.4405,51.4405,51.408,51.4161,70593.0
2017-06-06 15:30:00,63.37,63.39,63.34,63.36,56004.0,51.408,51.4243,51.3837,51.3999,56004.0
2017-06-06 15:35:00,63.37,63.39,63.34,63.34,74215.0,51.408,51.4243,51.3837,51.3837,74215.0
2017-06-06 15:40:00,63.35,63.36,63.32,63.33,77380.0,51.3918,51.3999,51.3675,51.3756,77380.0
2017-06-06 15:45:00,63.33,63.36,63.31,63.35,121454.0,51.3756,51.3999,51.3594,51.3918,121454.0
2017-06-06 15:50:00,63.34,63.35,63.3,63.3,166349.0,51.3837,51.3918,51.3512,51.3512,166349.0
2017-06-06 15:55:00,63.3,63.35,63.28,63.32,233820.0,51.3512,51.3918,51.335,51.3675,233820.0
2017-06-07 09:30:00,63.4,63.4,63.17,63.3,52217.0,51.4324,51.4324,51.2458,51.3512,52217.0
2017-06-07 09:35:00,63.28,63.39,63.28,63.3,26823.0,51.335,51.4243,51.335,51.3512,26823.0
2017-06-07 09:40:00,63.3,63.38,63.28,63.32,42199.0,51.3512,51.4161,51.335,51.3675,42199.0
2017-06-07 09:45:00,63.33,63.42,63.3,63.38,37096.0,51.3756,51.4486,51.3512,51.4161,37096.0
2017-06-07 09:50:00,63.38,63.4,63.31,63.36,41811.0,51.4161,51.4324,51.3594,51.3999,41811.0
2017-06-07 09:55:00,63.35,63.38,63.32,63.36,49248.0,51.3918,51.4161,51.3675,51.3999,49248.0
2017-06-07 10:00:00,63.36,63.38,63.29,63.29,81308.0,51.3999,51.4161,51.3431,51.3431,81308.0
2017-06-07 10:05:00,63.29,63.34,63.29,63.31,34916.0,51.3431,51.3837,51.3431,51.3594,34916.0
2017-06-07 10:10:00,63.32,63.37,63.31,63.35,38327.0,51.3675,51.408,51.3594,51.3918,38327.0
2017-06-07 10:15:00,63.36,63.39,63.31,63.36,47887.0,51.3999,51.4243,51.3594,51.3999,47887.0
2017-06-07 10:20:00,63.35,63.4,63.31,63.38,42074.0,51.3918,51.4324,51.3594,51.4161,42074.0
2017-06-07 10:25:00,63.38,63.39,63.32,63.33,34543.0,51.4161,51.4243,51.3675,51.3756,34543.0
2017-06-07 10:30:00,63.33,63.36,63.26,63.33,42448.0,51.3756,51.3999,51.3188,51.3756,42448.0
2017-06-07 10:35:00,63.33,63.36,63.29,63.32,37268.0,51.3756,51.3999,51.3431,51.3675,37268.0
2017-06-07 10:40:00,63.31,63.34,63.24,63.33,45836.0,51.3594,51.3837,51.3026,51.3756,45836.0
2017-06-07 10:45:00,63.33,63.36,63.29,63.35,67080.0,51.3756,51.3999,51.3431,51.3918,67080.0
2017-06-07 10:50:00,63.35,63.36,63.31,63.34,62011.0,51.3918,51.3999,51.3594,51.3837,62011.0
2017-06-07 10:55:00,63.35,63.41,63.34,63.4,60491.0,51.3918,51.4405,51.3837,51.4324,60491.0
2017-06-07 11:00:00,63.39,63.39,63.3,63.32,30147.0,51.4243,51.4243,51.3512,51.3675,30147.0
2017-06-07 11:05:00,63.33,63.34,63.29,63.32,41431.0,51.3756,51.3837,51.3431,51.3675,41431.0
2017-06-07 11:10:00,63.32,63.34,63.3,63.33,88160.0,51.3675,51.3837,51.3512,51.3756,88160.0
2017-06-07 11:15:00,63.34,63.37,63.31,63.37,25095.0,51.3837,51.408,51.3594,51.408,25095.0
2017-06-07 11:20:00,63.36,63.36,63.31,63.32,19878.0,51.3999,51.3999,51.3594,51.3675,19878.0
2017-06-07 11:25:00,63.32,63.32,63.23,63.26,46163.0,51.3675,51.3675,51.2945,51.3188,46163.0
2017-06-07 11:30:00,63.25,63.27,63.21,63.23,31925.0,51.3107,51.3269,51.2782,51.2945,31925.0
2017-06-07 11:35:00,63.23,63.28,63.23,63.26,17918.0,51.2945,51.335,51.2945,51.3188,17918.0
2017-06-07 11:40:00,63.25,63.29,63.25,63.28,14684.0,51.3107,51.3431,51.3107,51.335,14684.0
2017-06-07 11:45:00,63.27,63.31,63.27,63.29,23153.0,51.3269,51.3594,51.3269,51.3431,23153.0
2017-06-07 11:50:00,63.3,63.32,63.28,63.28,31439.0,51.3512,51.3675,51.335,51.335,31439.0
2017-06-07 11:55:00,63.28,63.28,63.23,63.25,40184.0,51.335,51.335,51.2945,51.3107,40184.0
2017-06-07 12:00:00,63.25,63.26,63.23,63.25,22495.0,51.3107,51.3188,51.2945,51.3107,22495.0
2017-06-07 12:05:00,63.25,63.29,63.23,63.27,49421.0,51.3107,51.3431,51.2945,51.3269,49421.0
2017-06-07 12:10:00,63.28,63.31,63.27,63.3,24117.0,51.335,51.3594,51.3269,51.3512,24117.0
2017-06-07 12:15:00,63.3,63.32,63.28,63.3,35273.0,51.3512,51.3675,51.335,51.3512,35273.0
2017-06-07 12:20:00,63.29,63.33,63.29,63.3,34548.0,51.3431,51.3756,51.3431,51.3512,34548.0
2017-06-07 12:25:00,63.31,63.32,63.27,63.27,47695.0,51.3594,51.3675,51.3269,51.3269,47695.0
2017-06-07 12:30:00,63.27,63.27,63.19,63.2,32990.0,51.3269,51.3269,51.262,51.2701,32990.0
2017-06-07 12:35:00,63.19,63.23,63.19,63.22,19710.0,51.262,51.2945,51.262,51.2863,19710.0
2017-06-07 12:40:00,63.23,63.24,63.2,63.22,27089.0,51.2945,51.3026,51.2701,51.2863,27089.0
2017-06-07 12:45:00,63.21,63.22,63.12,63.13,74281.0,51.2782,51.2863,51.2052,51.2133,74281.0
2017-06-07 12:50:00,63.14,63.15,63.08,63.13,30570.0,51.2214,51.2296,51.1728,51.2133,30570.0
2017-06-07 12:55:00,63.13,63.16,63.11,63.14,26220.0,51.2133,51.2377,51.1971,51.2214,26220.0
2017-06-07 13:00:00,63.15,63.2,63.13,63.2,39639.0,51.2296,51.2701,51.2133,51.2701,39639.0
2017-06-07 13:05:00,63.2,63.23,63.19,63.19,33890.0,51.2701,51.2945,51.262,51.262,33890.0
2017-06-07 13:10:00,63.2,63.23,63.2,63.21,30575.0,51.2701,51.2945,51.2701,51.2782,30575.0
2017-06-07 13:15:00,63.21,63.22,63.18,63.2,26790.0,51.2782,51.2863,51.2539,51.2701,26790.0
2017-06-07 13:20:00,63.21,63.28,63.19,63.27,27652.0,51.2782,51.335,51.262,51.3269,27652.0
2017-06-07 13:25:00,63.28,63.28,63.25,63.27,22979.0,51.335,51.335,51.3107,51.3269,22979.0
2017-06-07 13:30:00,63.27,63.27,63.25,63.26,19399.0,51.3269,51.3269,51.3107,51.3188,19399.0
2017-06-07 13:35:00,63.26,63.34,63.26,63.32,57719.0,51.3188,51.3837,51.3188,51.3675,57719.0
2017-06-07 13:40:00,63.31,63.32,63.3,63.32,18984.0,51.3594,51.3675,51.3512,51.3675,18984.0
2017-06-07 13:45:00,63.32,63.32,63.25,63.31,42018.0,51.3675,51.3675,51.3107,51.3594,42018.0
2017-06-07 13:50:00,63.31,63.34,63.31,63.33,23810.0,51.3594,51.3837,51.3594,51.3756,23810.0
2017-06-07 13:55:00,63.32,63.36,63.31,63.31,30920.0,51.3675,51.3999,51.3594,51.3594,30920.0
2017-06-07 14:00:00,63.32,63.34,63.27,63.32,40213.0,51.3675,51.3837,51.3269,51.3675,40213.0
2017-06-07 14:05:00,63.31,63.36,63.31,63.31,37352.0,51.3594,51.3999,51.3594,51.3594,37352.0
2017-06-07 14:10:00,63.31,63.34,63.3,63.31,40548.0,51.3594,51.3837,51.3512,51.3594,40548.0
2017-06-07 14:15:00,63.31,63.34,63.31,63.32,18252.0,51.3594,51.3837,51.3594,51.3675,18252.0
2017-06-07 14:20:00,63.32,63.33,63.3,63.32,38884.0,51.3675,51.3756,51.3512,51.3675,38884.0
2017-06-07 14:25:00,63.32,63.35,63.3,63.34,25231.0,51.3675,51.3918,51.3512,51.3837,25231.0
2017-06-07 14:30:00,63.34,63.37,63.33,63.35,41943.0,51.3837,51.408,51.3756,51.3918,41943.0
2017-06-07 14:35:00,63.35,63.35,63.32,63.35,14544.0,51.3918,51.3918,51.3675,51.3918,14544.0
2017-06-07 14:40:00,63.34,63.36,63.33,63.36,22761.0,51.3837,51.3999,51.3756,51.3999,22761.0
2017-06-07 14:45:00,63.36,63.38,63.35,63.38,38276.0,51.3999,51.4161,51.3918,51.4161,38276.0
2017-06-07 14:50:00,63.37,63.37,63.32,63.35,22487.0,51.408,51.408,51.3675,51.3918,22487.0
2017-06-07 14:55:00,63.35,63.35,63.31,63.31,26036.0,51.3918,51.3918,51.3594,51.3594,26036.0
2017-06-07 15:00:00,63.32,63.32,63.27,63.29,54716.0,51.3675,51.3675,51.3269,51.3431,54716.0
2017-06-07 15:05:00,63.29,63.34,63.28,63.31,37859.0,51.3431,51.3837,51.335,51.3594,37859.0
2017-06-07 15:10:00,63.31,63.33,63.3,63.32,46360.0,51.3594,51.3756,51.3512,51.3675,46360.0
2017-06-07 15:15:00,63.32,63.33,63.29,63.32,36732.0,51.3675,51.3756,51.3431,51.3675,36732.0
2017-06-07 15:20:00,63.32,63.34,63.3,63.31,49140.0,51.3675,51.3837,51.3512,51.3594,49140.0
2017-06-07 15:25:00,63.3,63.34,63.29,63.32,83082.0,51.3512,51.3837,51.3431,51.3675,83082.0
2017-06-07 15:30:00,63.32,63.34,63.3,63.3,61803.0,51.3675,51.3837,51.3512,51.3512,61803.0
2017-06-07 15:35:00,63.31,63.32,63.27,63.27,73161.0,51.3594,51.3675,51.3269,51.3269,73161.0
2017-06-07 15:40:00,63.28,63.33,63.27,63.32,91290.0,51.335,51.3756,51.3269,51.3675,91290.0
2017-06-07 15:45:00,63.31,63.34,63.27,63.28,96914.0,51.3594,51.3837,51.3269,51.335,96914.0
2017-06-07 15:50:00,63.28,63.29,63.16,63.17,143211.0,51.335,51.3431,51.2377,51.2458,143211.0
2017-06-07 15:55:00,63.16,63.18,63.11,63.17,190602.0,51.2377,51.2539,51.1971,51.2458,190602.0
2017-06-08 09:30:00,63.06,63.35,63.06,63.31,83474.0,51.1565,51.3918,51.1565,51.3594,83474.0
2017-06-08 09:35:00,63.29,63.3,63.22,63.22,20618.0,51.3431,51.3512,51.2863,51.2863,20618.0
2017-06-08 09:40:00,63.25,63.35,63.2,63.29,36020.0,51.3107,51.3918,51.2701,51.3431,36020.0
2017-06-08 09:45:00,63.27,63.38,63.25,63.31,35815.0,51.3269,51.4161,51.3107,51.3594,35815.0
2017-06-08 09:50:00,63.3,63.32,63.2,63.26,82905.0,51.3512,51.3675,51.2701,51.3188,82905.0
2017-06-08 09:55:00,63.26,63.45,63.26,63.45,80527.0,51.3188,51.4729,51.3188,51.4729,80527.0
2017-06-08 10:00:00,63.44,63.58,63.43,63.56,73373.0,51.4648,51.5784,51.4567,51.5622,73373.0
2017-06-08 10:05:00,63.57,63.68,63.53,63.65,50603.0,51.5703,51.6595,51.5378,51.6352,50603.0
2017-06-08 10:10:00,63.65,63.74,63.61,63.72,128740.0,51.6352,51.7082,51.6027,51.692,128740.0
2017-06-08 10:15:00,63.71,63.8,63.66,63.76,40980.0,51.6838,51.7569,51.6433,51.7244,40980.0
2017-06-08 10:20:00,63.76,63.79,63.69,63.78,39569.0,51.7244,51.7487,51.6676,51.7406,39569.0
2017-06-08 10:25:00,63.77,63.79,63.65,63.69,36565.0,51.7325,51.7487,51.6352,51.6676,36565.0
2017-06-08 10:30:00,63.68,63.73,63.65,63.7,114861.0,51.6595,51.7001,51.6352,51.6757,114861.0
2017-06-08 10:35:00,63.71,63.71,63.59,63.68,70955.0,51.6838,51.6838,51.5865,51.6595,70955.0
2017-06-08 10:40:00,63.67,63.74,63.66,63.74,57776.0,51.6514,51.7082,51.6433,51.7082,57776.0
2017-06-08 10:45:00,63.74,63.77,63.72,63.73,14744.0,51.7082,51.7325,51.692,51.7001,14744.0
2017-06-08 10:50:00,63.73,63.75,63.7,63.71,47436.0,51.7001,51.7163,51.6757,51.6838,47436.0
2017-06-08 10:55:00,63.71,63.72,63.66,63.66,59002.0,51.6838,51.692,51.6433,51.6433,59002.0
2017-06-08 11:00:00,63.66,63.76,63.65,63.76,95121.0,51.6433,51.7244,51.6352,51.7244,95121.0
2017-06-08 11:05:00,63.75,63.83,63.73,63.8,33307.0,51.7163,51.7812,51.7001,51.7569,33307.0
2017-06-08 11:10:00,63.79,63.88,63.79,63.88,39593.0,51.7487,51.8218,51.7487,51.8218,39593.0
2017-06-08 11:15:00,63.88,63.93,63.86,63.92,50458.0,51.8218,51.8623,51.8055,51.8542,50458.0
2017-06-08 11:20:00,63.92,63.97,63.91,63.94,38378.0,51.8542,51.8948,51.8461,51.8704,38378.0
2017-06-08 11:25:00,63.94,63.97,63.92,63.94,36020.0,51.8704,51.8948,51.8542,51.8704,36020.0
2017-06-08 11:30:00,63.94,63.99,63.92,63.97,27396.0,51.8704,51.911,51.8542,51.8948,27396.0
2017-06-08 11:35:00,63.97,63.99,63.96,63.97,37681.0,51.8948,51.911,51.8867,51.8948,37681.0
2017-06-08 11:40:00,63.97,64.04,63.95,63.99,45288.0,51.8948,51.9516,51.8785,51.911,45288.0
2017-06-08 11:45:00,63.99,64.01,63.98,63.99,43623.0,51.911,51.9272,51.9029,51.911,43623.0
2017-06-08 11:50:00,64.0,64.01,63.95,63.95,54791.0,51.9191,51.9272,51.8785,51.8785,54791.0
2017-06-08 11:55:00,63.95,63.98,63.91,63.98,34714.0,51.8785,51.9029,51.8461,51.9029,34714.0
2017-06-08 12:00:00,63.98,64.05,63.97,64.03,24128.0,51.9029,51.9597,51.8948,51.9434,24128.0
2017-06-08 12:05:00,64.03,64.05,64.0,64.03,23268.0,51.9434,51.9597,51.9191,51.9434,23268.0
2017-06-08 12:10:00,64.02,64.14,64.02,64.09,47840.0,51.9353,52.0327,51.9353,51.9921,47840.0
2017-06-08 12:15:00,64.09,64.16,64.08,64.14,33060.0,51.9921,52.0489,51.984,52.0327,33060.0
2017-06-08 12:20:00,64.14,64.17,64.09,64.12,18104.0,52.0327,52.057,51.9921,52.0165,18104.0
2017-06-08 12:25:00,64.12,64.12,64.04,64.05,31680.0,52.0165,52.0165,51.9516,51.9597,31680.0
2017-06-08 12:30:00,64.05,64.14,64.04,64.13,36894.0,51.9597,52.0327,51.9516,52.0246,36894.0
2017-06-08 12:35:00,64.13,64.19,64.12,64.18,37884.0,52.0246,52.0732,52.0165,52.0651,37884.0
2017-06-08 12:40:00,64.18,64.21,64.16,64.16,49728.0,52.0651,52.0895,52.0489,52.0489,49728.0
2017-06-08 12:45:00,64.16,64.18,64.12,64.12,39474.0,52.0489,52.0651,52.0165,52.0165,39474.0
2017-06-08 12:50:00,64.12,64.13,64.06,64.08,42394.0,52.0165,52.0246,51.9678,51.984,42394.0
2017-06-08 12:55:00,64.09,64.15,64.08,64.14,28712.0,51.9921,52.0408,51.984,52.0327,28712.0
2017-06-08 13:00:00,64.14,64.16,64.12,64.15,17993.0,52.0327,52.0489,52.0165,52.0408,17993.0
2017-06-08 13:05:00,64.15,64.16,64.08,64.08,38206.0,52.0408,52.0489,51.984,51.984,38206.0
2017-06-08 13:10:00,64.08,64.1,64.04,64.04,35434.0,51.984,52.0002,51.9516,51.9516,35434.0
2017-06-08 13:15:00,64.05,64.1,64.03,64.05,28487.0,51.9597,52.0002,51.9434,51.9597,28487.0
2017-06-08 13:20:00,64.05,64.06,64.0,64.0,21691.0,51.9597,51.9678,51.9191,51.9191,21691.0
2017-06-08 13:25:00,64.0,64.07,64.0,64.05,65701.0,51.9191,51.9759,51.9191,51.9597,65701.0
2017-06-08 13:30:00,64.04,64.12,64.04,64.12,29473.0,51.9516,52.0165,51.9516,52.0165,29473.0
2017-06-08 13:35:00,64.12,64.12,64.02,64.03,49211.0,52.0165,52.0165,51.9353,51.9434,49211.0
2017-06-08 13:40:00,64.02,64.03,63.96,63.98,54306.0,51.9353,51.9434,51.8867,51.9029,54306.0
2017-06-08 13:45:00,63.98,64.01,63.96,63.97,24253.0,51.9029,51.9272,51.8867,51.8948,24253.0
2017-06-08 13:50:00,63.96,63.99,63.94,63.95,35346.0,51.8867,51.911,51.8704,51.8785,35346.0
2017-06-08 13:55:00,63.95,64.02,63.95,64.02,27607.0,51.8785,51.9353,51.8785,51.9353,27607.0
2017-06-08 14:00:00,64.02,64.06,64.02,64.04,18688.0,51.9353,51.9678,51.9353,51.9516,18688.0
2017-06-08 14:05:00,64.03,64.06,64.01,64.01,18589.0,51.9434,51.9678,51.9272,51.9272,18589.0
2017-06-08 14:10:00,64.02,64.06,64.0,64.01,37619.0,51.9353,51.9678,51.9191,51.9272,37619.0
2017-06-08 14:15:00,64.0,64.03,64.0,64.0,32901.0,51.9191,51.9434,51.9191,51.9191,32901.0
2017-06-08 14:20:00,64.0,64.0,63.93,63.94,37709.0,51.9191,51.9191,51.8623,51.8704,37709.0
2017-06-08 14:25:00,63.94,63.98,63.92,63.95,34521.0,51.8704,51.9029,51.8542,51.8785,34521.0
2017-06-08 14:30:00,63.94,63.96,63.9,63.9,16822.0,51.8704,51.8867,51.838,51.838,16822.0
2017-06-08 14:35:00,63.9,63.92,63.85,63.86,29021.0,51.838,51.8542,51.7974,51.8055,29021.0
2017-06-08 14:40:00,63.87,63.88,63.85,63.86,19735.0,51.8136,51.8218,51.7974,51.8055,19735.0
2017-06-08 14:45:00,63.86,63.86,63.76,63.78,43890.0,51.8055,51.8055,51.7244,51.7406,43890.0
2017-06-08 14:50:00,63.79,63.84,63.77,63.77,38632.0,51.7487,51.7893,51.7325,51.7325,38632.0
2017-06-08 14:55:00,63.78,63.83,63.78,63.83,30672.0,51.7406,51.7812,51.7406,51.7812,30672.0
2017-06-08 15:00:00,63.83,63.87,63.83,63.84,32458.0,51.7812,51.8136,51.7812,51.7893,32458.0
2017-06-08 15:05:00,63.83,63.84,63.78,63.8,31415.0,51.7812,51.7893,51.7406,51.7569,31415.0
2017-06-08 15:10:00,63.81,63.81,63.74,63.78,39485.0,51.765,51.765,51.7082,51.7406,39485.0
2017-06-08 15:15:00,63.78,63.8,63.74,63.78,57348.0,51.7406,51.7569,51.7082,51.7406,57348.0
2017-06-08 15:20:00,63.77,63.83,63.76,63.81,48456.0,51.7325,51.7812,51.7244,51.765,48456.0
2017-06-08 15:25:00,63.81,63.82,63.79,63.79,29430.0,51.765,51.7731,51.7487,51.7487,29430.0
2017-06-08 15:30:00,63.79,63.81,63.75,63.8,80219.0,51.7487,51.765,51.7163,51.7569,80219.0
2017-06-08 15:35:00,63.8,63.83,63.78,63.78,72841.0,51.7569,51.7812,51.7406,51.7406,72841.0
2017-06-08 15:40:00,63.78,63.83,63.78,63.79,65206.0,51.7406,51.7812,51.7406,51.7487,65206.0
2017-06-08 15:45:00,63.79,63.81,63.77,63.79,92525.0,51.7487,51.765,51.7325,51.7487,92525.0
2017-06-08 15:50:00,63.79,63.82,63.7,63.72,203560.0,51.7487,51.7731,51.6757,51.692,203560.0
2017-06-08 15:55:00,63.71,63.72,63.66,63.67,359608.0,51.6838,51.692,51.6433,51.6514,359608.0
2017-06-09 09:30:00,63.83,63.91,63.59,63.8,41517.0,51.7812,51.8461,51.5865,51.7569,41517.0
2017-06-09 09:35:00,63.83,63.84,63.72,63.72,29033.0,51.7812,51.7893,51.692,51.692,29033.0
2017-06-09 09:40:00,63.71,63.76,63.62,63.62,36741.0,51.6838,51.7244,51.6108,51.6108,36741.0
2017-06-09 09:45:00,63.6,63.61,63.46,63.48,80111.0,51.5946,51.6027,51.481,51.4973,80111.0
2017-06-09 09:50:00,63.48,63.53,63.48,63.52,76083.0,51.4973,51.5378,51.4973,51.5297,76083.0
2017-06-09 09:55:00,63.51,63.6,63.48,63.51,126558.0,51.5216,51.5946,51.4973,51.5216,126558.0
2017-06-09 10:00:00,63.51,63.57,63.45,63.47,107513.0,51.5216,51.5703,51.4729,51.4891,107513.0
2017-06-09 10:05:00,63.46,63.55,63.46,63.54,64216.0,51.481,51.554,51.481,51.5459,64216.0
2017-06-09 10:10:00,63.54,63.59,63.48,63.49,51564.0,51.5459,51.5865,51.4973,51.5054,51564.0
2017-06-09 10:15:00,63.48,63.51,63.42,63.43,50231.0,51.4973,51.5216,51.4486,51.4567,50231.0
2017-06-09 10:20:00,63.43,63.48,63.42,63.48,36164.0,51.4567,51.4973,51.4486,51.4973,36164.0
2017-06-09 10:25:00,63.47,63.52,63.45,63.5,48884.0,51.4891,51.5297,51.4729,51.5135,48884.0
2017-06-09 10:30:00,63.5,63.56,63.46,63.47,129591.0,51.5135,51.5622,51.481,51.4891,129591.0
2017-06-09 10:35:00,63.48,63.51,63.45,63.46,90023.0,51.4973,51.5216,51.4729,51.481,90023.0
2017-06-09 10:40:00,63.46,63.46,63.37,63.39,96032.0,51.481,51.481,51.408,51.4243,96032.0
2017-06-09 10:45:00,63.39,63.43,63.38,63.4,107925.0,51.4243,51.4567,51.4161,51.4324,107925.0
2017-06-09 10:50:00,63.41,63.43,63.37,63.38,92122.0,51.4405,51.4567,51.408,51.4161,92122.0
2017-06-09 10:55:00,63.38,63.38,63.32,63.36,111133.0,51.4161,51.4161,51.3675,51.3999,111133.0
2017-06-09 11:00:00,63.35,63.43,63.34,63.42,89670.0,51.3918,51.4567,51.3837,51.4486,89670.0
2017-06-09 11:05:00,63.41,63.49,63.41,63.47,97853.0,51.4405,51.5054,51.4405,51.4891,97853.0
2017-06-09 11:10:00,63.47,63.48,63.43,63.44,87094.0,51.4891,51.4973,51.4567,51.4648,87094.0
2017-06-09 11:15:00,63.44,63.52,63.44,63.5,91757.0,51.4648,51.5297,51.4648,51.5135,91757.0
2017-06-09 11:20:00,63.5,63.52,63.47,63.48,114772.0,51.5135,51.5297,51.4891,51.4973,114772.0
2017-06-09 11:25:00,63.48,63.49,63.45,63.47,56650.0,51.4973,51.5054,51.4729,51.4891,56650.0
2017-06-09 11:30:00,63.48,63.58,63.47,63.58,71735.0,51.4973,51.5784,51.4891,51.5784,71735.0
2017-06-09 11:35:00,63.58,63.7,63.55,63.63,97882.0,51.5784,51.6757,51.554,51.6189,97882.0
2017-06-09 11:40:00,63.64,63.68,63.63,63.68,47057.0,51.6271,51.6595,51.6189,51.6595,47057.0
2017-06-09 11:45:00,63.68,63.73,63.67,63.7,67377.0,51.6595,51.7001,51.6514,51.6757,67377.0
2017-06-09 11:50:00,63.71,63.72,63.64,63.65,48754.0,51.6838,51.692,51.6271,51.6352,48754.0
2017-06-09 11:55:00,63.65,63.72,63.63,63.72,57087.0,51.6352,51.692,51.6189,51.692,57087.0
2017-06-09 12:00:00,63.72,63.76,63.71,63.76,66497.0,51.692,51.7244,51.6838,51.7244,66497.0
2017-06-09 12:05:00,63.75,63.84,63.74,63.84,41390.0,51.7163,51.7893,51.7082,51.7893,41390.0
2017-06-09 12:10:00,63.84,63.88,63.83,63.85,101551.0,51.7893,51.8218,51.7812,51.7974,101551.0
2017-06-09 12:15:00,63.85,63.89,63.82,63.87,83785.0,51.7974,51.8299,51.7731,51.8136,83785.0
2017-06-09 12:20:00,63.87,63.89,63.82,63.82,59251.0,51.8136,51.8299,51.7731,51.7731,59251.0
2017-06-09 12:25:00,63.82,63.87,63.8,63.86,66194.0,51.7731,51.8136,51.7569,51.8055,66194.0
2017-06-09 12:30:00,63.86,63.88,63.81,63.84,75928.0,51.8055,51.8218,51.765,51.7893,75928.0
2017-06-09 12:35:00,63.84,63.84,63.74,63.8,66922.0,51.7893,51.7893,51.7082,51.7569,66922.0
2017-06-09 12:40:00,63.8,63.85,63.79,63.84,63488.0,51.7569,51.7974,51.7487,51.7893,63488.0
2017-06-09 12:45:00,63.84,63.95,63.83,63.92,75904.0,51.7893,51.8785,51.7812,51.8542,75904.0
2017-06-09 12:50:00,63.92,63.97,63.92,63.96,51810.0,51.8542,51.8948,51.8542,51.8867,51810.0
2017-06-09 12:55:00,63.97,63.99,63.96,63.98,47953.0,51.8948,51.911,51.8867,51.9029,47953.0
2017-06-09 13:00:00,63.99,64.03,63.96,63.97,48258.0,51.911,51.9434,51.8867,51.8948,48258.0
2017-06-09 13:05:00,63.96,64.04,63.95,64.04,64569.0,51.8867,51.9516,51.8785,51.9516,64569.0
2017-06-09 13:10:00,64.04,64.08,63.99,64.05,88736.0,51.9516,51.984,51.911,51.9597,88736.0
2017-06-09 13:15:00,64.05,64.06,64.03,64.05,63063.0,51.9597,51.9678,51.9434,51.9597,63063.0
2017-06-09 13:20:00,64.05,64.1,64.04,64.09,40504.0,51.9597,52.0002,51.9516,51.9921,40504.0
2017-06-09 13:25:00,64.09,64.09,64.04,64.05,105852.0,51.9921,51.9921,51.9516,51.9597,105852.0
2017-06-09 13:30:00,64.05,64.12,64.04,64.12,43127.0,51.9597,52.0165,51.9516,52.0165,43127.0
2017-06-09 13:35:00,64.12,64.21,64.12,64.19,79415.0,52.0165,52.0895,52.0165,52.0732,79415.0
2017-06-09 13:40:00,64.19,64.19,64.08,64.14,68757.0,52.0732,52.0732,51.984,52.0327,68757.0
2017-06-09 13:45:00,64.14,64.15,64.06,64.07,59302.0,52.0327,52.0408,51.9678,51.9759,59302.0
2017-06-09 13:50:00,64.06,64.07,63.92,63.94,149379.0,51.9678,51.9759,51.8542,51.8704,149379.0
2017-06-09 13:55:00,63.95,64.0,63.91,63.98,61116.0,51.8785,51.9191,51.8461,51.9029,61116.0
2017-06-09 14:00:00,63.97,64.1,63.97,64.09,49555.0,51.8948,52.0002,51.8948,51.9921,49555.0
2017-06-09 14:05:00,64.09,64.11,64.04,64.06,56894.0,51.9921,52.0083,51.9516,51.9678,56894.0
2017-06-09 14:10:00,64.06,64.14,64.05,64.11,60170.0,51.9678,52.0327,51.9597,52.0083,60170.0
2017-06-09 14:15:00,64.11,64.16,64.1,64.12,50964.0,52.0083,52.0489,52.0002,52.0165,50964.0
2017-06-09 14:20:00,64.12,64.12,64.07,64.09,88738.0,52.0165,52.0165,51.9759,51.9921,88738.0
2017-06-09 14:25:00,64.09,64.11,64.06,64.1,51938.0,51.9921,52.0083,51.9678,52.0002,51938.0
2017-06-09 14:30:00,64.1,64.14,64.05,64.06,76026.0,52.0002,52.0327,51.9597,51.9678,76026.0
2017-06-09 14:35:00,64.06,64.07,63.93,63.94,116952.0,51.9678,51.9759,51.8623,51.8704,116952.0
2017-06-09 14:40:00,63.94,64.01,63.91,63.92,64647.0,51.8704,51.9272,51.8461,51.8542,64647.0
2017-06-09 14:45:00,63.91,64.03,63.9,64.02,85057.0,51.8461,51.9434,51.838,51.9353,85057.0
2017-06-09 14:50:00,64.02,64.08,63.76,63.85,156107.0,51.9353,51.984,51.7244,51.7974,156107.0
2017-06-09 14:55:00,63.84,63.89,63.81,63.82,62310.0,51.7893,51.8299,51.765,51.7731,62310.0
2017-06-09 15:00:00,63.81,63.89,63.79,63.82,81976.0,51.765,51.8299,51.7487,51.7731,81976.0
2017-06-09 15:05:00,63.82,63.83,63.75,63.78,70919.0,51.7731,51.7812,51.7163,51.7406,70919.0
2017-06-09 15:10:00,63.78,63.85,63.77,63.81,65911.0,51.7406,51.7974,51.7325,51.765,65911.0
2017-06-09 15:15:00,63.81,63.83,63.73,63.83,79448.0,51.765,51.7812,51.7001,51.7812,79448.0
2017-06-09 15:20:00,63.84,63.87,63.8,63.87,69133.0,51.7893,51.8136,51.7569,51.8136,69133.0
2017-06-09 15:25:00,63.88,63.93,63.83,63.9,90788.0,51.8218,51.8623,51.7812,51.838,90788.0
2017-06-09 15:30:00,63.9,63.92,63.86,63.92,77639.0,51.838,51.8542,51.8055,51.8542,77639.0
2017-06-09 15:35:00,63.92,64.0,63.9,63.99,50220.0,51.8542,51.9191,51.838,51.911,50220.0
2017-06-09 15:40:00,63.98,64.04,63.96,64.02,90592.0,51.9029,51.9516,51.8867,51.9353,90592.0
2017-06-09 15:45:00,64.03,64.14,64.01,64.14,129022.0,51.9434,52.0327,51.9272,52.0327,129022.0
2017-06-09 15:50:00,64.14,64.18,64.12,64.17,144107.0,52.0327,52.0651,52.0165,52.057,144107.0
2017-06-09 15:55:00,64.17,64.19,64.1,64.17,364121.0,52.057,52.0732,52.0002,52.057,364121.0
2017-06-12 09:30:00,63.95,64.4,63.83,64.39,152940.0,52.1387,52.5056,52.0408,52.4974,152940.0
2017-06-12 09:35:00,64.39,64.39,64.05,64.14,76592.0,52.4974,52.4974,52.2202,52.2936,76592.0
2017-06-12 09:40:00,64.13,64.22,64.02,64.16,55493.0,52.2854,52.3588,52.1957,52.3099,55493.0
2017-06-12 09:45:00,64.16,64.23,64.05,64.14,64428.0,52.3099,52.367,52.2202,52.2936,64428.0
2017-06-12 09:50:00,64.14,64.19,63.99,64.03,68006.0,52.2936,52.3343,52.1713,52.2039,68006.0
2017-06-12 09:55:00,64.04,64.11,63.99,64.03,62202.0,52.212,52.2691,52.1713,52.2039,62202.0
2017-06-12 10:00:00,64.05,64.12,64.01,64.09,27858.0,52.2202,52.2773,52.1876,52.2528,27858.0
2017-06-12 10:05:00,64.13,64.22,64.11,64.11,34005.0,52.2854,52.3588,52.2691,52.2691,34005.0
2017-06-12 10:10:00,64.11,64.15,64.01,64.05,22879.0,52.2691,52.3017,52.1876,52.2202,22879.0
2017-06-12 10:15:00,64.05,64.09,64.0,64.01,28149.0,52.2202,52.2528,52.1794,52.1876,28149.0
2017-06-12 10:20:00,64.01,64.02,63.94,64.01,30179.0,52.1876,52.1957,52.1305,52.1876,30179.0
2017-06-12 10:25:00,64.02,64.09,64.0,64.08,20914.0,52.1957,52.2528,52.1794,52.2447,20914.0
2017-06-12 10:30:00,64.09,64.09,63.97,64.02,54668.0,52.2528,52.2528,52.155,52.1957,54668.0
2017-06-12 10:35:00,64.02,64.06,64.01,64.03,119407.0,52.1957,52.2284,52.1876,52.2039,119407.0
2017-06-12 10:40:00,64.04,64.06,63.99,64.01,42401.0,52.212,52.2284,52.1713,52.1876,42401.0
2017-06-12 10:45:00,64.02,64.08,64.0,64.08,58598.0,52.1957,52.2447,52.1794,52.2447,58598.0
2017-06-12 10:50:00,64.06,64.16,64.06,64.14,35709.0,52.2284,52.3099,52.2284,52.2936,35709.0
2017-06-12 10:55:00,64.15,64.25,64.14,64.24,39820.0,52.3017,52.3833,52.2936,52.3751,39820.0
2017-06-12 11:00:00,64.24,64.27,64.17,64.18,209439.0,52.3751,52.3996,52.318,52.3262,209439.0
2017-06-12 11:05:00,64.19,64.2,64.05,64.05,38740.0,52.3343,52.3425,52.2202,52.2202,38740.0
2017-06-12 11:10:00,64.05,64.08,63.96,63.98,49652.0,52.2202,52.2447,52.1468,52.1631,49652.0
2017-06-12 11:15:00,63.97,64.05,63.95,64.0,42902.0,52.155,52.2202,52.1387,52.1794,42902.0
2017-06-12 11:20:00,63.99,64.0,63.85,63.87,62516.0,52.1713,52.1794,52.0571,52.0734,62516.0
2017-06-12 11:25:00,63.88,63.9,63.69,63.72,123582.0,52.0816,52.0979,51.9267,51.9511,123582.0
2017-06-12 11:30:00,63.72,63.85,63.65,63.75,114054.0,51.9511,52.0571,51.8941,51.9756,114054.0
2017-06-12 11:35:00,63.75,63.78,63.69,63.73,64503.0,51.9756,52.0001,51.9267,51.9593,64503.0
2017-06-12 11:40:00,63.73,63.74,63.64,63.66,75888.0,51.9593,51.9675,51.8859,51.9022,75888.0
2017-06-12 11:45:00,63.65,63.75,63.65,63.7,45664.0,51.8941,51.9756,51.8941,51.9348,45664.0
2017-06-12 11:50:00,63.7,63.75,63.69,63.7,43577.0,51.9348,51.9756,51.9267,51.9348,43577.0
2017-06-12 11:55:00,63.7,63.7,63.65,63.7,43657.0,51.9348,51.9348,51.8941,51.9348,43657.0
2017-06-12 12:00:00,63.7,63.7,63.62,63.68,42413.0,51.9348,51.9348,51.8696,51.9185,42413.0
2017-06-12 12:05:00,63.68,63.69,63.63,63.65,73418.0,51.9185,51.9267,51.8778,51.8941,73418.0
2017-06-12 12:10:00,63.65,63.72,63.63,63.71,83459.0,51.8941,51.9511,51.8778,51.943,83459.0
2017-06-12 12:15:00,63.72,63.76,63.67,63.76,98718.0,51.9511,51.9838,51.9104,51.9838,98718.0
2017-06-12 12:20:00,63.77,63.78,63.73,63.74,108548.0,51.9919,52.0001,51.9593,51.9675,108548.0
2017-06-12 12:25:00,63.74,63.84,63.71,63.8,48614.0,51.9675,52.049,51.943,52.0164,48614.0
2017-06-12 12:30:00,63.8,63.85,63.79,63.83,30041.0,52.0164,52.0571,52.0082,52.0408,30041.0
2017-06-12 12:35:00,63.83,63.83,63.69,63.71,32130.0,52.0408,52.0408,51.9267,51.943,32130.0
2017-06-12 12:40:00,63.7,63.72,63.66,63.68,30739.0,51.9348,51.9511,51.9022,51.9185,30739.0
2017-06-12 12:45:00,63.68,63.75,63.67,63.73,29721.0,51.9185,51.9756,51.9104,51.9593,29721.0
2017-06-12 12:50:00,63.73,63.74,63.63,63.66,63400.0,51.9593,51.9675,51.8778,51.9022,63400.0
2017-06-12 12:55:00,63.66,63.71,63.66,63.67,36465.0,51.9022,51.943,51.9022,51.9104,36465.0
2017-06-12 13:00:00,63.68,63.72,63.67,63.72,18894.0,51.9185,51.9511,51.9104,51.9511,18894.0
2017-06-12 13:05:00,63.73,63.74,63.7,63.73,43847.0,51.9593,51.9675,51.9348,51.9593,43847.0
2017-06-12 13:10:00,63.74,63.74,63.63,63.63,52126.0,51.9675,51.9675,51.8778,51.8778,52126.0
2017-06-12 13:15:00,63.64,63.71,63.63,63.71,34745.0,51.8859,51.943,51.8778,51.943,34745.0
2017-06-12 13:20:00,63.72,63.74,63.7,63.72,53735.0,51.9511,51.9675,51.9348,51.9511,53735.0
2017-06-12 13:25:00,63.71,63.76,63.71,63.72,61536.0,51.943,51.9838,51.943,51.9511,61536.0
2017-06-12 13:30:00,63.73,63.78,63.72,63.76,32405.0,51.9593,52.0001,51.9511,51.9838,32405.0
2017-06-12 13:35:00,63.76,63.78,63.72,63.72,35095.0,51.9838,52.0001,51.9511,51.9511,35095.0
2017-06-12 13:40:00,63.73,63.75,63.71,63.71,25784.0,51.9593,51.9756,51.943,51.943,25784.0
2017-06-12 13:45:00,63.71,63.74,63.7,63.74,27956.0,51.943,51.9675,51.9348,51.9675,27956.0
2017-06-12 13:50:00,63.73,63.77,63.73,63.73,41703.0,51.9593,51.9919,51.9593,51.9593,41703.0
2017-06-12 13:55:00,63.72,63.72,63.65,63.67,32682.0,51.9511,51.9511,51.8941,51.9104,32682.0
2017-06-12 14:00:00,63.66,63.7,63.66,63.67,37015.0,51.9022,51.9348,51.9022,51.9104,37015.0
2017-06-12 14:05:00,63.67,63.68,63.65,63.65,35828.0,51.9104,51.9185,51.8941,51.8941,35828.0
2017-06-12 14:10:00,63.66,63.68,63.65,63.67,45640.0,51.9022,51.9185,51.8941,51.9104,45640.0
2017-06-12 14:15:00,63.67,63.69,63.64,63.66,47523.0,51.9104,51.9267,51.8859,51.9022,47523.0
2017-06-12 14:20:00,63.65,63.66,63.63,63.64,55465.0,51.8941,51.9022,51.8778,51.8859,55465.0
2017-06-12 14:25:00,63.65,63.65,63.57,63.6,39314.0,51.8941,51.8941,51.8289,51.8533,39314.0
2017-06-12 14:30:00,63.6,63.62,63.57,63.57,48946.0,51.8533,51.8696,51.8289,51.8289,48946.0
2017-06-12 14:35:00,63.58,63.66,63.57,63.65,37378.0,51.837,51.9022,51.8289,51.8941,37378.0
2017-06-12 14:40:00,63.65,63.68,63.63,63.65,61166.0,51.8941,51.9185,51.8778,51.8941,61166.0
2017-06-12 14:45:00,63.66,63.74,63.65,63.74,41362.0,51.9022,51.9675,51.8941,51.9675,41362.0
2017-06-12 14:50:00,63.74,63.8,63.73,63.79,74810.0,51.9675,52.0164,51.9593,52.0082,74810.0
2017-06-12 14:55:00,63.78,63.8,63.74,63.78,45825.0,52.0001,52.0164,51.9675,52.0001,45825.0
2017-06-12 15:00:00,63.78,63.79,63.73,63.76,39099.0,52.0001,52.0082,51.9593,51.9838,39099.0
2017-06-12 15:05:00,63.75,63.79,63.75,63.76,24381.0,51.9756,52.0082,51.9756,51.9838,24381.0
2017-06-12 15:10:00,63.76,63.8,63.76,63.8,28317.0,51.9838,52.0164,51.9838,52.0164,28317.0
2017-06-12 15:15:00,63.8,63.85,63.79,63.82,80189.0,52.0164,52.0571,52.0082,52.0327,80189.0
2017-06-12 15:20:00,63.82,63.86,63.81,63.86,67030.0,52.0327,52.0653,52.0245,52.0653,67030.0
2017-06-12 15:25:00,63.86,63.86,63.78,63.79,39082.0,52.0653,52.0653,52.0001,52.0082,39082.0
2017-06-12 15:30:00,63.79,63.83,63.77,63.81,84412.0,52.0082,52.0408,51.9919,52.0245,84412.0
2017-06-12 15:35:00,63.8,63.85,63.79,63.8,88511.0,52.0164,52.0571,52.0082,52.0164,88511.0
2017-06-12 15:40:00,63.8,63.81,63.74,63.76,71483.0,52.0164,52.0245,51.9675,51.9838,71483.0
2017-06-12 15:45:00,63.75,63.77,63.7,63.71,218974.0,51.9756,51.9919,51.9348,51.943,218974.0
2017-06-12 15:50:00,63.71,63.78,63.7,63.78,102643.0,51.943,52.0001,51.9348,52.0001,102643.0
2017-06-12 15:55:00,63.78,63.83,63.76,63.82,255599.0,52.0001,52.0408,51.9838,52.0327,255599.0
2017-06-13 09:30:00,63.88,63.99,63.84,63.91,73286.0,52.0816,52.1713,52.049,52.1061,73286.0
2017-06-13 09:35:00,63.86,64.08,63.77,63.97,77353.0,52.0653,52.2447,51.9919,52.155,77353.0
2017-06-13 09:40:00,63.96,63.96,63.78,63.8,45500.0,52.1468,52.1468,52.0001,52.0164,45500.0
2017-06-13 09:45:00,63.79,63.79,63.65,63.65,46354.0,52.0082,52.0082,51.8941,51.8941,46354.0
2017-06-13 09:50:00,63.66,63.91,63.64,63.85,38540.0,51.9022,52.1061,51.8859,52.0571,38540.0
2017-06-13 09:55:00,63.86,63.93,63.85,63.87,27294.0,52.0653,52.1224,52.0571,52.0734,27294.0
2017-06-13 10:00:00,63.87,63.88,63.79,63.84,24747.0,52.0734,52.0816,52.0082,52.049,24747.0
2017-06-13 10:05:00,63.83,63.9,63.79,63.89,23985.0,52.0408,52.0979,52.0082,52.0897,23985.0
2017-06-13 10:10:00,63.9,64.02,63.89,63.99,73499.0,52.0979,52.1957,52.0897,52.1713,73499.0
2017-06-13 10:15:00,63.99,64.01,63.98,63.99,49301.0,52.1713,52.1876,52.1631,52.1713,49301.0
2017-06-13 10:20:00,64.0,64.01,63.9,63.91,45083.0,52.1794,52.1876,52.0979,52.1061,45083.0
2017-06-13 10:25:00,63.92,64.0,63.92,63.99,35371.0,52.1142,52.1794,52.1142,52.1713,35371.0
2017-06-13 10:30:00,64.0,64.06,63.97,64.05,57203.0,52.1794,52.2284,52.155,52.2202,57203.0
2017-06-13 10:35:00,64.05,64.18,64.04,64.14,97137.0,52.2202,52.3262,52.212,52.2936,97137.0
2017-06-13 10:40:00,64.12,64.12,64.03,64.06,49657.0,52.2773,52.2773,52.2039,52.2284,49657.0
2017-06-13 10:45:00,64.06,64.11,64.05,64.09,36975.0,52.2284,52.2691,52.2202,52.2528,36975.0
2017-06-13 10:50:00,64.09,64.13,64.07,64.12,56316.0,52.2528,52.2854,52.2365,52.2773,56316.0
2017-06-13 10:55:00,64.13,64.19,64.1,64.1,91613.0,52.2854,52.3343,52.261,52.261,91613.0
2017-06-13 11:00:00,64.1,64.13,64.07,64.13,61919.0,52.261,52.2854,52.2365,52.2854,61919.0
2017-06-13 11:05:00,64.13,64.15,64.1,64.12,30278.0,52.2854,52.3017,52.261,52.2773,30278.0
2017-06-13 11:10:00,64.11,64.16,64.11,64.13,21287.0,52.2691,52.3099,52.2691,52.2854,21287.0
2017-06-13 11:15:00,64.12,64.15,64.1,64.1,33148.0,52.2773,52.3017,52.261,52.261,33148.0
2017-06-13 11:20:00,64.11,64.12,64.09,64.1,36202.0,52.2691,52.2773,52.2528,52.261,36202.0
2017-06-13 11:25:00,64.09,64.19,64.09,64.17,44727.0,52.2528,52.3343,52.2528,52.318,44727.0
2017-06-13 11:30:00,64.17,64.17,64.07,64.09,17429.0,52.318,52.318,52.2365,52.2528,17429.0
2017-06-13 11:35:00,64.09,64.18,64.09,64.16,28491.0,52.2528,52.3262,52.2528,52.3099,28491.0
2017-06-13 11:40:00,64.16,64.18,64.14,64.15,27055.0,52.3099,52.3262,52.2936,52.3017,27055.0
2017-06-13 11:45:00,64.15,64.17,64.14,64.15,26291.0,52.3017,52.318,52.2936,52.3017,26291.0
2017-06-13 11:50:00,64.15,64.18,64.15,64.17,21248.0,52.3017,52.3262,52.3017,52.318,21248.0
2017-06-13 11:55:00,64.17,64.18,64.14,64.16,56432.0,52.318,52.3262,52.2936,52.3099,56432.0
2017-06-13 12:00:00,64.15,64.16,64.08,64.11,48099.0,52.3017,52.3099,52.2447,52.2691,48099.0
2017-06-13 12:05:00,64.11,64.13,64.1,64.13,17946.0,52.2691,52.2854,52.261,52.2854,17946.0
2017-06-13 12:10:00,64.12,64.13,64.1,64.1,10389.0,52.2773,52.2854,52.261,52.261,10389.0
2017-06-13 12:15:00,64.11,64.12,64.1,64.12,22229.0,52.2691,52.2773,52.261,52.2773,22229.0
2017-06-13 12:20:00,64.12,64.13,64.1,64.13,19318.0,52.2773,52.2854,52.261,52.2854,19318.0
2017-06-13 12:25:00,64.12,64.14,64.1,64.13,16446.0,52.2773,52.2936,52.261,52.2854,16446.0
2017-06-13 12:30:00,64.12,64.19,64.12,64.18,18267.0,52.2773,52.3343,52.2773,52.3262,18267.0
2017-06-13 12:35:00,64.18,64.2,64.16,64.17,14052.0,52.3262,52.3425,52.3099,52.318,14052.0
2017-06-13 12:40:00,64.17,64.21,64.15,64.16,33143.0,52.318,52.3506,52.3017,52.3099,33143.0
2017-06-13 12:45:00,64.17,64.18,64.15,64.17,16870.0,52.318,52.3262,52.3017,52.318,16870.0
2017-06-13 12:50:00,64.16,64.17,64.15,64.16,4959.0,52.3099,52.318,52.3017,52.3099,4959.0
2017-06-13 12:55:00,64.16,64.18,64.15,64.17,16259.0,52.3099,52.3262,52.3017,52.318,16259.0
2017-06-13 13:00:00,64.17,64.21,64.15,64.18,31949.0,52.318,52.3506,52.3017,52.3262,31949.0
2017-06-13 13:05:00,64.19,64.23,64.18,64.23,31681.0,52.3343,52.367,52.3262,52.367,31681.0
2017-06-13 13:10:00,64.23,64.28,64.23,64.25,43441.0,52.367,52.4077,52.367,52.3833,43441.0
2017-06-13 13:15:00,64.25,64.27,64.24,64.25,70376.0,52.3833,52.3996,52.3751,52.3833,70376.0
2017-06-13 13:20:00,64.25,64.29,64.24,64.26,50479.0,52.3833,52.4159,52.3751,52.3914,50479.0
2017-06-13 13:25:00,64.25,64.25,64.21,64.22,40090.0,52.3833,52.3833,52.3506,52.3588,40090.0
2017-06-13 13:30:00,64.23,64.24,64.21,64.23,21500.0,52.367,52.3751,52.3506,52.367,21500.0
2017-06-13 13:35:00,64.23,64.23,64.2,64.21,23200.0,52.367,52.367,52.3425,52.3506,23200.0
2017-06-13 13:40:00,64.2,64.21,64.17,64.19,52854.0,52.3425,52.3506,52.318,52.3343,52854.0
2017-06-13 13:45:00,64.19,64.23,64.19,64.22,38900.0,52.3343,52.367,52.3343,52.3588,38900.0
2017-06-13 13:50:00,64.23,64.23,64.17,64.17,44069.0,52.367,52.367,52.318,52.318,44069.0
2017-06-13 13:55:00,64.17,64.18,64.12,64.13,46564.0,52.318,52.3262,52.2773,52.2854,46564.0
2017-06-13 14:00:00,64.13,64.15,64.12,64.13,19786.0,52.2854,52.3017,52.2773,52.2854,19786.0
2017-06-13 14:05:00,64.13,64.18,64.13,64.16,46169.0,52.2854,52.3262,52.2854,52.3099,46169.0
2017-06-13 14:10:00,64.16,64.17,64.15,64.16,24821.0,52.3099,52.318,52.3017,52.3099,24821.0
2017-06-13 14:15:00,64.16,64.17,64.14,64.16,45628.0,52.3099,52.318,52.2936,52.3099,45628.0
2017-06-13 14:20:00,64.16,64.2,64.14,64.14,22313.0,52.3099,52.3425,52.2936,52.2936,22313.0
2017-06-13 14:25:00,64.15,64.16,64.13,64.16,25267.0,52.3017,52.3099,52.2854,52.3099,25267.0
2017-06-13 14:30:00,64.16,64.18,64.14,64.15,26674.0,52.3099,52.3262,52.2936,52.3017,26674.0
2017-06-13 14:35:00,64.16,64.22,64.15,64.22,26243.0,52.3099,52.3588,52.3017,52.3588,26243.0
2017-06-13 14:40:00,64.22,64.27,64.21,64.26,49378.0,52.3588,52.3996,52.3506,52.3914,49378.0
2017-06-13 14:45:00,64.26,64.27,64.23,64.23,33594.0,52.3914,52.3996,52.367,52.367,33594.0
2017-06-13 14:50:00,64.24,64.26,64.19,64.2,27610.0,52.3751,52.3914,52.3343,52.3425,27610.0
2017-06-13 14:55:00,64.19,64.22,64.18,64.21,37344.0,52.3343,52.3588,52.3262,52.3506,37344.0
2017-06-13 15:00:00,64.21,64.24,64.2,64.21,43723.0,52.3506,52.3751,52.3425,52.3506,43723.0
2017-06-13 15:05:00,64.22,64.28,64.21,64.23,47800.0,52.3588,52.4077,52.3506,52.367,47800.0
2017-06-13 15:10:00,64.23,64.25,64.22,64.22,42481.0,52.367,52.3833,52.3588,52.3588,42481.0
2017-06-13 15:15:00,64.22,64.3,64.22,64.29,46593.0,52.3588,52.424,52.3588,52.4159,46593.0
2017-06-13 15:20:00,64.3,64.32,64.29,64.29,33836.0,52.424,52.4403,52.4159,52.4159,33836.0
2017-06-13 15:25:00,64.3,64.31,64.23,64.3,64262.0,52.424,52.4322,52.367,52.424,64262.0
2017-06-13 15:30:00,64.3,64.33,64.3,64.33,70439.0,52.424,52.4485,52.424,52.4485,70439.0
2017-06-13 15:35:00,64.33,64.33,64.24,64.26,100045.0,52.4485,52.4485,52.3751,52.3914,100045.0
2017-06-13 15:40:00,64.26,64.28,64.2,64.23,100219.0,52.3914,52.4077,52.3425,52.367,100219.0
2017-06-13 15:45:00,64.22,64.28,64.21,64.27,104696.0,52.3588,52.4077,52.3506,52.3996,104696.0
2017-06-13 15:50:00,64.27,64.27,64.22,64.25,134012.0,52.3996,52.3996,52.3588,52.3833,134012.0
2017-06-13 15:55:00,64.25,64.27,64.2,64.24,298890.0,52.3833,52.3996,52.3425,52.3751,298890.0
2017-06-14 09:30:00,64.0,64.17,64.0,64.1,77432.0,52.1794,52.318,52.1794,52.261,77432.0
2017-06-14 09:35:00,64.1,64.12,63.97,64.04,18179.0,52.261,52.2773,52.155,52.212,18179.0
2017-06-14 09:40:00,64.05,64.08,64.01,64.01,18602.0,52.2202,52.2447,52.1876,52.1876,18602.0
2017-06-14 09:45:00,64.02,64.06,64.0,64.06,23011.0,52.1957,52.2284,52.1794,52.2284,23011.0
2017-06-14 09:50:00,64.05,64.12,64.04,64.09,24973.0,52.2202,52.2773,52.212,52.2528,24973.0
2017-06-14 09:55:00,64.1,64.15,64.06,64.06,23657.0,52.261,52.3017,52.2284,52.2284,23657.0
2017-06-14 10:00:00,64.06,64.13,64.05,64.11,22733.0,52.2284,52.2854,52.2202,52.2691,22733.0
2017-06-14 10:05:00,64.11,64.14,64.09,64.11,16780.0,52.2691,52.2936,52.2528,52.2691,16780.0
2017-06-14 10:10:00,64.12,64.14,64.04,64.04,18610.0,52.2773,52.2936,52.212,52.212,18610.0
2017-06-14 10:15:00,64.05,64.14,64.03,64.14,27753.0,52.2202,52.2936,52.2039,52.2936,27753.0
2017-06-14 10:20:00,64.14,64.18,64.09,64.1,26758.0,52.2936,52.3262,52.2528,52.261,26758.0
2017-06-14 10:25:00,64.09,64.1,64.05,64.08,12048.0,52.2528,52.261,52.2202,52.2447,12048.0
2017-06-14 10:30:00,64.07,64.09,63.96,63.97,25406.0,52.2365,52.2528,52.1468,52.155,25406.0
2017-06-14 10:35:00,63.98,64.0,63.93,63.93,21449.0,52.1631,52.1794,52.1224,52.1224,21449.0
2017-06-14 10:40:00,63.94,63.94,63.85,63.89,29324.0,52.1305,52.1305,52.0571,52.0897,29324.0
2017-06-14 10:45:00,63.89,63.89,63.79,63.8,23341.0,52.0897,52.0897,52.0082,52.0164,23341.0
2017-06-14 10:50:00,63.8,63.84,63.79,63.79,33301.0,52.0164,52.049,52.0082,52.0082,33301.0
2017-06-14 10:55:00,63.79,63.8,63.69,63.75,34338.0,52.0082,52.0164,51.9267,51.9756,34338.0
2017-06-14 11:00:00,63.74,63.77,63.72,63.75,33139.0,51.9675,51.9919,51.9511,51.9756,33139.0
2017-06-14 11:05:00,63.75,63.8,63.75,63.79,26110.0,51.9756,52.0164,51.9756,52.0082,26110.0
2017-06-14 11:10:00,63.78,63.79,63.75,63.76,17559.0,52.0001,52.0082,51.9756,51.9838,17559.0
2017-06-14 11:15:00,63.77,63.79,63.76,63.77,16578.0,51.9919,52.0082,51.9838,51.9919,16578.0
2017-06-14 11:20:00,63.77,63.78,63.74,63.76,20468.0,51.9919,52.0001,51.9675,51.9838,20468.0
2017-06-14 11:25:00,63.75,63.82,63.74,63.82,42667.0,51.9756,52.0327,51.9675,52.0327,42667.0
2017-06-14 11:30:00,63.83,63.92,63.83,63.9,114624.0,52.0408,52.1142,52.0408,52.0979,114624.0
2017-06-14 11:35:00,63.9,63.91,63.74,63.74,66954.0,52.0979,52.1061,51.9675,51.9675,66954.0
2017-06-14 11:40:00,63.74,63.78,63.71,63.71,18290.0,51.9675,52.0001,51.943,51.943,18290.0
2017-06-14 11:45:00,63.71,63.72,63.63,63.64,47582.0,51.943,51.9511,51.8778,51.8859,47582.0
2017-06-14 11:50:00,63.64,63.66,63.63,63.64,23418.0,51.8859,51.9022,51.8778,51.8859,23418.0
2017-06-14 11:55:00,63.64,63.74,63.64,63.73,29163.0,51.8859,51.9675,51.8859,51.9593,29163.0
2017-06-14 12:00:00,63.73,63.74,63.71,63.72,22791.0,51.9593,51.9675,51.943,51.9511,22791.0
2017-06-14 12:05:00,63.72,63.75,63.71,63.75,38122.0,51.9511,51.9756,51.943,51.9756,38122.0
2017-06-14 12:10:00,63.75,63.75,63.72,63.72,17450.0,51.9756,51.9756,51.9511,51.9511,17450.0
2017-06-14 12:15:00,63.73,63.77,63.72,63.76,20618.0,51.9593,51.9919,51.9511,51.9838,20618.0
2017-06-14 12:20:00,63.76,63.76,63.75,63.75,13927.0,51.9838,51.9838,51.9756,51.9756,13927.0
2017-06-14 12:25:00,63.75,63.76,63.72,63.73,17902.0,51.9756,51.9838,51.9511,51.9593,17902.0
2017-06-14 12:30:00,63.73,63.79,63.72,63.79,29506.0,51.9593,52.0082,51.9511,52.0082,29506.0
2017-06-14 12:35:00,63.78,63.81,63.78,63.8,13435.0,52.0001,52.0245,52.0001,52.0164,13435.0
2017-06-14 12:40:00,63.8,63.84,63.8,63.82,8980.0,52.0164,52.049,52.0164,52.0327,8980.0
2017-06-14 12:45:00,63.81,63.83,63.8,63.83,10878.0,52.0245,52.0408,52.0164,52.0408,10878.0
2017-06-14 12:50:00,63.82,63.83,63.78,63.78,12550.0,52.0327,52.0408,52.0001,52.0001,12550.0
2017-06-14 12:55:00,63.79,63.82,63.78,63.82,13980.0,52.0082,52.0327,52.0001,52.0327,13980.0
2017-06-14 13:00:00,63.82,63.91,63.81,63.9,19114.0,52.0327,52.1061,52.0245,52.0979,19114.0
2017-06-14 13:05:00,63.89,63.93,63.85,63.87,37539.0,52.0897,52.1224,52.0571,52.0734,37539.0
2017-06-14 13:10:00,63.88,63.9,63.86,63.87,13780.0,52.0816,52.0979,52.0653,52.0734,13780.0
2017-06-14 13:15:00,63.87,63.89,63.87,63.88,7941.0,52.0734,52.0897,52.0734,52.0816,7941.0
2017-06-14 13:20:00,63.88,63.89,63.85,63.88,9497.0,52.0816,52.0897,52.0571,52.0816,9497.0
2017-06-14 13:25:00,63.87,63.88,63.83,63.87,12703.0,52.0734,52.0816,52.0408,52.0734,12703.0
2017-06-14 13:30:00,63.87,63.88,63.82,63.86,13597.0,52.0734,52.0816,52.0327,52.0653,13597.0
2017-06-14 13:35:00,63.86,63.87,63.82,63.83,15724.0,52.0653,52.0734,52.0327,52.0408,15724.0
2017-06-14 13:40:00,63.83,63.87,63.82,63.85,15804.0,52.0408,52.0734,52.0327,52.0571,15804.0
2017-06-14 13:45:00,63.85,63.93,63.85,63.92,8336.0,52.0571,52.1224,52.0571,52.1142,8336.0
2017-06-14 13:50:00,63.91,63.94,63.89,63.92,14545.0,52.1061,52.1305,52.0897,52.1142,14545.0
2017-06-14 13:55:00,63.92,63.96,63.85,63.86,9714.0,52.1142,52.1468,52.0571,52.0653,9714.0
2017-06-14 14:00:00,63.88,63.95,63.85,63.92,11744.0,52.0816,52.1387,52.0571,52.1142,11744.0
2017-06-14 14:05:00,63.95,64.02,63.93,63.97,21352.0,52.1387,52.1957,52.1224,52.155,21352.0
2017-06-14 14:10:00,63.97,64.02,63.96,64.02,33601.0,52.155,52.1957,52.1468,52.1957,33601.0
2017-06-14 14:15:00,64.0,64.01,63.92,63.97,37793.0,52.1794,52.1876,52.1142,52.155,37793.0
2017-06-14 14:20:00,63.97,64.07,63.97,64.01,35243.0,52.155,52.2365,52.155,52.1876,35243.0
2017-06-14 14:25:00,64.02,64.09,64.0,64.09,20992.0,52.1957,52.2528,52.1794,52.2528,20992.0
2017-06-14 14:30:00,64.08,64.17,64.05,64.15,42416.0,52.2447,52.318,52.2202,52.3017,42416.0
2017-06-14 14:35:00,64.15,64.17,64.06,64.12,30749.0,52.3017,52.318,52.2284,52.2773,30749.0
2017-06-14 14:40:00,64.12,64.13,63.96,63.98,58612.0,52.2773,52.2854,52.1468,52.1631,58612.0
2017-06-14 14:45:00,63.98,64.06,63.93,64.03,67177.0,52.1631,52.2284,52.1224,52.2039,67177.0
2017-06-14 14:50:00,64.03,64.14,64.0,64.11,58978.0,52.2039,52.2936,52.1794,52.2691,58978.0
2017-06-14 14:55:00,64.09,64.16,64.07,64.13,21338.0,52.2528,52.3099,52.2365,52.2854,21338.0
2017-06-14 15:00:00,64.12,64.16,64.07,64.15,36515.0,52.2773,52.3099,52.2365,52.3017,36515.0
2017-06-14 15:05:00,64.14,64.24,64.14,64.19,35975.0,52.2936,52.3751,52.2936,52.3343,35975.0
2017-06-14 15:10:00,64.19,64.22,64.17,64.2,42109.0,52.3343,52.3588,52.318,52.3425,42109.0
2017-06-14 15:15:00,64.19,64.32,64.19,64.31,58946.0,52.3343,52.4403,52.3343,52.4322,58946.0
2017-06-14 15:20:00,64.3,64.32,64.28,64.31,31957.0,52.424,52.4403,52.4077,52.4322,31957.0
2017-06-14 15:25:00,64.3,64.34,64.27,64.31,32814.0,52.424,52.4566,52.3996,52.4322,32814.0
2017-06-14 15:30:00,64.32,64.33,64.25,64.3,48184.0,52.4403,52.4485,52.3833,52.424,48184.0
2017-06-14 15:35:00,64.3,64.35,64.27,64.34,69008.0,52.424,52.4648,52.3996,52.4566,69008.0
2017-06-14 15:40:00,64.34,64.34,64.25,64.25,49679.0,52.4566,52.4566,52.3833,52.3833,49679.0
2017-06-14 15:45:00,64.25,64.3,64.22,64.3,64973.0,52.3833,52.424,52.3588,52.424,64973.0
2017-06-14 15:50:00,64.29,64.32,64.23,64.29,87106.0,52.4159,52.4403,52.367,52.4159,87106.0
2017-06-14 15:55:00,64.3,64.3,64.23,64.25,167568.0,52.424,52.424,52.367,52.3833,167568.0
2017-06-15 09:30:00,63.81,63.92,63.73,63.91,47868.0,52.0245,52.1142,51.9593,52.1061,47868.0
2017-06-15 09:35:00,63.93,63.95,63.77,63.82,26802.0,52.1224,52.1387,51.9919,52.0327,26802.0
2017-06-15 09:40:00,63.82,63.9,63.8,63.88,30333.0,52.0327,52.0979,52.0164,52.0816,30333.0
2017-06-15 09:45:00,63.88,63.95,63.86,63.94,31458.0,52.0816,52.1387,52.0653,52.1305,31458.0
2017-06-15 09:50:00,63.94,64.0,63.93,63.97,17901.0,52.1305,52.1794,52.1224,52.155,17901.0
2017-06-15 09:55:00,63.98,64.1,63.98,64.07,8723.0,52.1631,52.261,52.1631,52.2365,8723.0
2017-06-15 10:00:00,64.06,64.13,64.01,64.04,19923.0,52.2284,52.2854,52.1876,52.212,19923.0
2017-06-15 10:05:00,64.04,64.05,63.99,64.0,8212.0,52.212,52.2202,52.1713,52.1794,8212.0
2017-06-15 10:10:00,64.01,64.02,63.88,63.92,35157.0,52.1876,52.1957,52.0816,52.1142,35157.0
2017-06-15 10:15:00,63.92,63.94,63.85,63.91,27806.0,52.1142,52.1305,52.0571,52.1061,27806.0
2017-06-15 10:20:00,63.9,63.97,63.87,63.88,15041.0,52.0979,52.155,52.0734,52.0816,15041.0
2017-06-15 10:25:00,63.89,63.92,63.85,63.86,18868.0,52.0897,52.1142,52.0571,52.0653,18868.0
2017-06-15 10:30:00,63.85,63.9,63.81,63.82,22902.0,52.0571,52.0979,52.0245,52.0327,22902.0
2017-06-15 10:35:00,63.81,63.89,63.79,63.88,25671.0,52.0245,52.0897,52.0082,52.0816,25671.0
2017-06-15 10:40:00,63.87,63.87,63.78,63.78,19313.0,52.0734,52.0734,52.0001,52.0001,19313.0
2017-06-15 10:45:00,63.78,63.82,63.75,63.8,30525.0,52.0001,52.0327,51.9756,52.0164,30525.0
2017-06-15 10:50:00,63.8,63.81,63.74,63.76,31380.0,52.0164,52.0245,51.9675,51.9838,31380.0
2017-06-15 10:55:00,63.76,63.82,63.74,63.77,56955.0,51.9838,52.0327,51.9675,51.9919,56955.0
2017-06-15 11:00:00,63.78,63.91,63.77,63.91,40329.0,52.0001,52.1061,51.9919,52.1061,40329.0
2017-06-15 11:05:00,63.9,63.9,63.82,63.82,19461.0,52.0979,52.0979,52.0327,52.0327,19461.0
2017-06-15 11:10:00,63.82,63.83,63.76,63.76,33414.0,52.0327,52.0408,51.9838,51.9838,33414.0
2017-06-15 11:15:00,63.76,63.78,63.75,63.76,18795.0,51.9838,52.0001,51.9756,51.9838,18795.0
2017-06-15 11:20:00,63.76,63.77,63.7,63.74,157287.0,51.9838,51.9919,51.9348,51.9675,157287.0
2017-06-15 11:25:00,63.75,63.85,63.66,63.81,214804.0,51.9756,52.0571,51.9022,52.0245,214804.0
2017-06-15 11:30:00,63.81,63.84,63.77,63.78,87928.0,52.0245,52.049,51.9919,52.0001,87928.0
2017-06-15 11:35:00,63.78,63.78,63.74,63.76,34984.0,52.0001,52.0001,51.9675,51.9838,34984.0
2017-06-15 11:40:00,63.75,63.78,63.73,63.73,32552.0,51.9756,52.0001,51.9593,51.9593,32552.0
2017-06-15 11:45:00,63.74,63.74,63.68,63.7,32848.0,51.9675,51.9675,51.9185,51.9348,32848.0
2017-06-15 11:50:00,63.7,63.71,63.68,63.71,19599.0,51.9348,51.943,51.9185,51.943,19599.0
2017-06-15 11:55:00,63.71,63.71,63.63,63.63,28631.0,51.943,51.943,51.8778,51.8778,28631.0
2017-06-15 12:00:00,63.64,63.65,63.57,63.58,36347.0,51.8859,51.8941,51.8289,51.837,36347.0
2017-06-15 12:05:00,63.58,63.59,63.55,63.57,26074.0,51.837,51.8452,51.8125,51.8289,26074.0
2017-06-15 12:10:00,63.57,63.59,63.54,63.55,25426.0,51.8289,51.8452,51.8044,51.8125,25426.0
2017-06-15 12:15:00,63.55,63.55,63.47,63.48,47098.0,51.8125,51.8125,51.7473,51.7555,47098.0
2017-06-15 12:20:00,63.47,63.48,63.43,63.43,28916.0,51.7473,51.7555,51.7147,51.7147,28916.0
2017-06-15 12:25:00,63.43,63.43,63.4,63.4,36606.0,51.7147,51.7147,51.6902,51.6902,36606.0
2017-06-15 12:30:00,63.4,63.43,63.38,63.41,53232.0,51.6902,51.7147,51.6739,51.6984,53232.0
2017-06-15 12:35:00,63.42,63.42,63.35,63.42,192447.0,51.7066,51.7066,51.6495,51.7066,192447.0
2017-06-15 12:40:00,63.42,63.46,63.41,63.46,36595.0,51.7066,51.7392,51.6984,51.7392,36595.0
2017-06-15 12:45:00,63.45,63.52,63.45,63.52,35131.0,51.731,51.7881,51.731,51.7881,35131.0
2017-06-15 12:50:00,63.52,63.59,63.51,63.58,64314.0,51.7881,51.8452,51.7799,51.837,64314.0
2017-06-15 12:55:00,63.58,63.64,63.57,63.62,32250.0,51.837,51.8859,51.8289,51.8696,32250.0
2017-06-15 13:00:00,63.62,63.66,63.6,63.63,29268.0,51.8696,51.9022,51.8533,51.8778,29268.0
2017-06-15 13:05:00,63.62,63.69,63.61,63.67,19006.0,51.8696,51.9267,51.8615,51.9104,19006.0
2017-06-15 13:10:00,63.67,63.68,63.63,63.64,25664.0,51.9104,51.9185,51.8778,51.8859,25664.0
2017-06-15 13:15:00,63.65,63.65,63.62,63.64,21033.0,51.8941,51.8941,51.8696,51.8859,21033.0
2017-06-15 13:20:00,63.64,63.7,63.64,63.7,29695.0,51.8859,51.9348,51.8859,51.9348,29695.0
2017-06-15 13:25:00,63.69,63.7,63.68,63.69,27643.0,51.9267,51.9348,51.9185,51.9267,27643.0
2017-06-15 13:30:00,63.69,63.73,63.68,63.7,51987.0,51.9267,51.9593,51.9185,51.9348,51987.0
2017-06-15 13:35:00,63.7,63.71,63.66,63.66,19158.0,51.9348,51.943,51.9022,51.9022,19158.0
2017-06-15 13:40:00,63.67,63.75,63.66,63.75,31822.0,51.9104,51.9756,51.9022,51.9756,31822.0
2017-06-15 13:45:00,63.75,63.79,63.73,63.75,31754.0,51.9756,52.0082,51.9593,51.9756,31754.0
2017-06-15 13:50:00,63.76,63.78,63.74,63.77,21577.0,51.9838,52.0001,51.9675,51.9919,21577.0
2017-06-15 13:55:00,63.76,63.78,63.74,63.74,30257.0,51.9838,52.0001,51.9675,51.9675,30257.0
2017-06-15 14:00:00,63.74,63.79,63.73,63.79,43985.0,51.9675,52.0082,51.9593,52.0082,43985.0
2017-06-15 14:05:00,63.78,63.8,63.74,63.8,24860.0,52.0001,52.0164,51.9675,52.0164,24860.0
2017-06-15 14:10:00,63.8,63.8,63.72,63.72,26873.0,52.0164,52.0164,51.9511,51.9511,26873.0
2017-06-15 14:15:00,63.72,63.74,63.69,63.74,37025.0,51.9511,51.9675,51.9267,51.9675,37025.0
2017-06-15 14:20:00,63.74,63.76,63.72,63.73,42139.0,51.9675,51.9838,51.9511,51.9593,42139.0
2017-06-15 14:25:00,63.74,63.77,63.74,63.76,25440.0,51.9675,51.9919,51.9675,51.9838,25440.0
2017-06-15 14:30:00,63.75,63.77,63.75,63.75,10546.0,51.9756,51.9919,51.9756,51.9756,10546.0
2017-06-15 14:35:00,63.76,63.78,63.74,63.78,18517.0,51.9838,52.0001,51.9675,52.0001,18517.0
2017-06-15 14:40:00,63.78,63.78,63.74,63.76,15472.0,52.0001,52.0001,51.9675,51.9838,15472.0
2017-06-15 14:45:00,63.76,63.79,63.71,63.77,221704.0,51.9838,52.0082,51.943,51.9919,221704.0
2017-06-15 14:50:00,63.77,63.78,63.74,63.75,40151.0,51.9919,52.0001,51.9675,51.9756,40151.0
2017-06-15 14:55:00,63.75,63.76,63.74,63.76,23001.0,51.9756,51.9838,51.9675,51.9838,23001.0
2017-06-15 15:00:00,63.76,63.78,63.74,63.75,23053.0,51.9838,52.0001,51.9675,51.9756,23053.0
2017-06-15 15:05:00,63.76,63.81,63.75,63.8,49617.0,51.9838,52.0245,51.9756,52.0164,49617.0
2017-06-15 15:10:00,63.8,63.8,63.76,63.78,170800.0,52.0164,52.0164,51.9838,52.0001,170800.0
2017-06-15 15:15:00,63.78,63.83,63.78,63.8,131759.0,52.0001,52.0408,52.0001,52.0164,131759.0
2017-06-15 15:20:00,63.8,63.83,63.8,63.82,31561.0,52.0164,52.0408,52.0164,52.0327,31561.0
2017-06-15 15:25:00,63.82,63.84,63.81,63.83,27843.0,52.0327,52.049,52.0245,52.0408,27843.0
2017-06-15 15:30:00,63.83,63.84,63.81,63.81,50373.0,52.0408,52.049,52.0245,52.0245,50373.0
2017-06-15 15:35:00,63.81,63.81,63.73,63.75,113345.0,52.0245,52.0245,51.9593,51.9756,113345.0
2017-06-15 15:40:00,63.75,63.76,63.69,63.75,204961.0,51.9756,51.9838,51.9267,51.9756,204961.0
2017-06-15 15:45:00,63.75,63.75,63.72,63.75,94381.0,51.9756,51.9756,51.9511,51.9756,94381.0
2017-06-15 15:50:00,63.75,63.76,63.73,63.75,130419.0,51.9756,51.9838,51.9593,51.9756,130419.0
2017-06-15 15:55:00,63.74,63.83,63.73,63.82,351250.0,51.9675,52.0408,51.9593,52.0327,351250.0
2017-06-16 09:30:00,63.97,64.0,63.83,63.95,718259.0,52.155,52.1794,52.0408,52.1387,718259.0
2017-06-16 09:35:00,63.95,63.96,63.87,63.88,27213.0,52.1387,52.1468,52.0734,52.0816,27213.0
2017-06-16 09:40:00,63.87,63.88,63.75,63.78,29732.0,52.0734,52.0816,51.9756,52.0001,29732.0
2017-06-16 09:45:00,63.77,63.79,63.7,63.7,50587.0,51.9919,52.0082,51.9348,51.9348,50587.0
2017-06-16 09:50:00,63.69,63.7,63.62,63.68,39773.0,51.9267,51.9348,51.8696,51.9185,39773.0
2017-06-16 09:55:00,63.68,63.71,63.6,63.63,38600.0,51.9185,51.943,51.8533,51.8778,38600.0
2017-06-16 10:00:00,63.63,63.65,63.57,63.61,43032.0,51.8778,51.8941,51.8289,51.8615,43032.0
2017-06-16 10:05:00,63.61,63.68,63.61,63.62,25324.0,51.8615,51.9185,51.8615,51.8696,25324.0
2017-06-16 10:10:00,63.62,63.67,63.6,63.66,34212.0,51.8696,51.9104,51.8533,51.9022,34212.0
2017-06-16 10:15:00,63.66,63.72,63.66,63.71,23037.0,51.9022,51.9511,51.9022,51.943,23037.0
2017-06-16 10:20:00,63.71,63.71,63.66,63.66,18919.0,51.943,51.943,51.9022,51.9022,18919.0
2017-06-16 10:25:00,63.67,63.72,63.64,63.72,19093.0,51.9104,51.9511,51.8859,51.9511,19093.0
2017-06-16 10:30:00,63.72,63.73,63.68,63.71,34193.0,51.9511,51.9593,51.9185,51.943,34193.0
2017-06-16 10:35:00,63.71,63.78,63.7,63.75,70198.0,51.943,52.0001,51.9348,51.9756,70198.0
2017-06-16 10:40:00,63.75,63.78,63.74,63.76,54430.0,51.9756,52.0001,51.9675,51.9838,54430.0
2017-06-16 10:45:00,63.75,63.78,63.72,63.74,35848.0,51.9756,52.0001,51.9511,51.9675,35848.0
2017-06-16 10:50:00,63.75,63.75,63.68,63.74,25848.0,51.9756,51.9756,51.9185,51.9675,25848.0
2017-06-16 10:55:00,63.74,63.78,63.72,63.77,37139.0,51.9675,52.0001,51.9511,51.9919,37139.0
2017-06-16 11:00:00,63.78,63.79,63.73,63.76,92532.0,52.0001,52.0082,51.9593,51.9838,92532.0
2017-06-16 11:05:00,63.76,63.77,63.71,63.74,41531.0,51.9838,51.9919,51.943,51.9675,41531.0
2017-06-16 11:10:00,63.74,63.76,63.72,63.73,45563.0,51.9675,51.9838,51.9511,51.9593,45563.0
2017-06-16 11:15:00,63.73,63.73,63.69,63.71,31233.0,51.9593,51.9593,51.9267,51.943,31233.0
2017-06-16 11:20:00,63.71,63.71,63.64,63.69,57889.0,51.943,51.943,51.8859,51.9267,57889.0
2017-06-16 11:25:00,63.69,63.71,63.65,63.69,38861.0,51.9267,51.943,51.8941,51.9267,38861.0
2017-06-16 11:30:00,63.68,63.73,63.64,63.73,35074.0,51.9185,51.9593,51.8859,51.9593,35074.0
2017-06-16 11:35:00,63.73,63.77,63.71,63.71,43664.0,51.9593,51.9919,51.943,51.943,43664.0
2017-06-16 11:40:00,63.71,63.75,63.67,63.75,45108.0,51.943,51.9756,51.9104,51.9756,45108.0
2017-06-16 11:45:00,63.74,63.76,63.73,63.74,46891.0,51.9675,51.9838,51.9593,51.9675,46891.0
2017-06-16 11:50:00,63.75,63.78,63.74,63.75,28432.0,51.9756,52.0001,51.9675,51.9756,28432.0
2017-06-16 11:55:00,63.74,63.86,63.74,63.85,63054.0,51.9675,52.0653,51.9675,52.0571,63054.0
2017-06-16 12:00:00,63.85,63.87,63.81,63.87,98275.0,52.0571,52.0734,52.0245,52.0734,98275.0
2017-06-16 12:05:00,63.86,63.86,63.81,63.84,33903.0,52.0653,52.0653,52.0245,52.049,33903.0
2017-06-16 12:10:00,63.85,63.85,63.8,63.81,14579.0,52.0571,52.0571,52.0164,52.0245,14579.0
2017-06-16 12:15:00,63.81,63.82,63.78,63.78,28371.0,52.0245,52.0327,52.0001,52.0001,28371.0
2017-06-16 12:20:00,63.79,63.8,63.76,63.77,21502.0,52.0082,52.0164,51.9838,51.9919,21502.0
2017-06-16 12:25:00,63.77,63.78,63.76,63.77,11869.0,51.9919,52.0001,51.9838,51.9919,11869.0
2017-06-16 12:30:00,63.76,63.79,63.76,63.78,9338.0,51.9838,52.0082,51.9838,52.0001,9338.0
2017-06-16 12:35:00,63.78,63.78,63.76,63.76,10029.0,52.0001,52.0001,51.9838,51.9838,10029.0
2017-06-16 12:40:00,63.77,63.79,63.75,63.79,11199.0,51.9919,52.0082,51.9756,52.0082,11199.0
2017-06-16 12:45:00,63.78,63.79,63.76,63.76,19649.0,52.0001,52.0082,51.9838,51.9838,19649.0
2017-06-16 12:50:00,63.76,63.77,63.75,63.76,12835.0,51.9838,51.9919,51.9756,51.9838,12835.0
2017-06-16 12:55:00,63.77,63.77,63.73,63.73,61078.0,51.9919,51.9919,51.9593,51.9593,61078.0
2017-06-16 13:00:00,63.73,63.74,63.69,63.72,34157.0,51.9593,51.9675,51.9267,51.9511,34157.0
2017-06-16 13:05:00,63.71,63.73,63.68,63.69,28458.0,51.943,51.9593,51.9185,51.9267,28458.0
2017-06-16 13:10:00,63.69,63.7,63.64,63.65,23483.0,51.9267,51.9348,51.8859,51.8941,23483.0
2017-06-16 13:15:00,63.65,63.7,63.65,63.7,24632.0,51.8941,51.9348,51.8941,51.9348,24632.0
2017-06-16 13:20:00,63.71,63.73,63.69,63.7,22112.0,51.943,51.9593,51.9267,51.9348,22112.0
2017-06-16 13:25:00,63.7,63.72,63.68,63.72,12384.0,51.9348,51.9511,51.9185,51.9511,12384.0
2017-06-16 13:30:00,63.72,63.73,63.71,63.73,13650.0,51.9511,51.9593,51.943,51.9593,13650.0
2017-06-16 13:35:00,63.73,63.75,63.71,63.75,15241.0,51.9593,51.9756,51.943,51.9756,15241.0
2017-06-16 13:40:00,63.75,63.76,63.74,63.76,13184.0,51.9756,51.9838,51.9675,51.9838,13184.0
2017-06-16 13:45:00,63.76,63.76,63.71,63.73,33861.0,51.9838,51.9838,51.943,51.9593,33861.0
2017-06-16 13:50:00,63.73,63.76,63.73,63.75,18447.0,51.9593,51.9838,51.9593,51.9756,18447.0
2017-06-16 13:55:00,63.74,63.77,63.74,63.77,29682.0,51.9675,51.9919,51.9675,51.9919,29682.0
2017-06-16 14:00:00,63.76,63.76,63.74,63.75,20479.0,51.9838,51.9838,51.9675,51.9756,20479.0
2017-06-16 14:05:00,63.75,63.78,63.74,63.77,28126.0,51.9756,52.0001,51.9675,51.9919,28126.0
2017-06-16 14:10:00,63.77,63.8,63.76,63.8,36645.0,51.9919,52.0164,51.9838,52.0164,36645.0
2017-06-16 14:15:00,63.8,63.83,63.74,63.75,82882.0,52.0164,52.0408,51.9675,51.9756,82882.0
2017-06-16 14:20:00,63.74,63.78,63.71,63.72,91415.0,51.9675,52.0001,51.943,51.9511,91415.0
2017-06-16 14:25:00,63.72,63.72,63.7,63.71,24202.0,51.9511,51.9511,51.9348,51.943,24202.0
2017-06-16 14:30:00,63.71,63.76,63.69,63.76,28756.0,51.943,51.9838,51.9267,51.9838,28756.0
2017-06-16 14:35:00,63.76,63.78,63.73,63.73,34858.0,51.9838,52.0001,51.9593,51.9593,34858.0
2017-06-16 14:40:00,63.73,63.76,63.72,63.76,33906.0,51.9593,51.9838,51.9511,51.9838,33906.0
2017-06-16 14:45:00,63.77,63.77,63.75,63.76,14164.0,51.9919,51.9919,51.9756,51.9838,14164.0
2017-06-16 14:50:00,63.76,63.8,63.75,63.77,31831.0,51.9838,52.0164,51.9756,51.9919,31831.0
2017-06-16 14:55:00,63.78,63.8,63.75,63.77,55093.0,52.0001,52.0164,51.9756,51.9919,55093.0
2017-06-16 15:00:00,63.78,63.8,63.76,63.76,31028.0,52.0001,52.0164,51.9838,51.9838,31028.0
2017-06-16 15:05:00,63.77,63.8,63.76,63.76,65227.0,51.9919,52.0164,51.9838,51.9838,65227.0
2017-06-16 15:10:00,63.76,63.78,63.75,63.76,120846.0,51.9838,52.0001,51.9756,51.9838,120846.0
2017-06-16 15:15:00,63.77,63.81,63.76,63.8,44414.0,51.9919,52.0245,51.9838,52.0164,44414.0
2017-06-16 15:20:00,63.8,63.81,63.76,63.8,136960.0,52.0164,52.0245,51.9838,52.0164,136960.0
2017-06-16 15:25:00,63.79,63.8,63.75,63.78,74379.0,52.0082,52.0164,51.9756,52.0001,74379.0
2017-06-16 15:30:00,63.77,63.81,63.77,63.81,69027.0,51.9919,52.0245,51.9919,52.0245,69027.0
2017-06-16 15:35:00,63.8,63.81,63.76,63.77,84318.0,52.0164,52.0245,51.9838,51.9919,84318.0
2017-06-16 15:40:00,63.78,63.79,63.75,63.79,79658.0,52.0001,52.0082,51.9756,52.0082,79658.0
2017-06-16 15:45:00,63.78,63.79,63.75,63.75,134433.0,52.0001,52.0082,51.9756,51.9756,134433.0
2017-06-16 15:50:00,63.75,63.79,63.75,63.79,137936.0,51.9756,52.0082,51.9756,52.0082,137936.0
2017-06-16 15:55:00,63.79,63.84,63.79,63.81,266907.0,52.0082,52.049,52.0082,52.0245,266907.0
2017-06-19 09:30:00,64.13,64.18,63.97,64.01,35918.0,52.2854,52.3262,52.155,52.1876,35918.0
2017-06-19 09:35:00,63.98,63.98,63.87,63.9,12385.0,52.1631,52.1631,52.0734,52.0979,12385.0
2017-06-19 09:40:00,63.9,63.94,63.86,63.9,21250.0,52.0979,52.1305,52.0653,52.0979,21250.0
2017-06-19 09:45:00,63.89,63.97,63.83,63.95,20113.0,52.0897,52.155,52.0408,52.1387,20113.0
2017-06-19 09:50:00,63.95,63.95,63.88,63.95,19552.0,52.1387,52.1387,52.0816,52.1387,19552.0
2017-06-19 09:55:00,63.94,64.03,63.92,64.03,26914.0,52.1305,52.2039,52.1142,52.2039,26914.0
2017-06-19 10:00:00,64.02,64.06,63.98,64.04,35501.0,52.1957,52.2284,52.1631,52.212,35501.0
2017-06-19 10:05:00,64.03,64.06,64.01,64.05,23114.0,52.2039,52.2284,52.1876,52.2202,23114.0
2017-06-19 10:10:00,64.05,64.05,64.01,64.02,20228.0,52.2202,52.2202,52.1876,52.1957,20228.0
2017-06-19 10:15:00,64.02,64.02,63.97,63.99,18307.0,52.1957,52.1957,52.155,52.1713,18307.0
2017-06-19 10:20:00,63.98,64.05,63.98,64.01,11283.0,52.1631,52.2202,52.1631,52.1876,11283.0
2017-06-19 10:25:00,64.01,64.02,63.94,63.95,16764.0,52.1876,52.1957,52.1305,52.1387,16764.0
2017-06-19 10:30:00,63.94,64.01,63.93,64.0,61113.0,52.1305,52.1876,52.1224,52.1794,61113.0
2017-06-19 10:35:00,64.0,64.03,63.98,64.01,28056.0,52.1794,52.2039,52.1631,52.1876,28056.0
2017-06-19 10:40:00,64.01,64.01,63.91,63.91,19290.0,52.1876,52.1876,52.1061,52.1061,19290.0
2017-06-19 10:45:00,63.91,63.94,63.89,63.92,9129.0,52.1061,52.1305,52.0897,52.1142,9129.0
2017-06-19 10:50:00,63.92,63.94,63.9,63.91,14257.0,52.1142,52.1305,52.0979,52.1061,14257.0
2017-06-19 10:55:00,63.9,63.92,63.86,63.87,16139.0,52.0979,52.1142,52.0653,52.0734,16139.0
2017-06-19 11:00:00,63.86,63.9,63.85,63.87,18724.0,52.0653,52.0979,52.0571,52.0734,18724.0
2017-06-19 11:05:00,63.88,63.88,63.85,63.86,12760.0,52.0816,52.0816,52.0571,52.0653,12760.0
2017-06-19 11:10:00,63.87,63.87,63.82,63.85,14371.0,52.0734,52.0734,52.0327,52.0571,14371.0
2017-06-19 11:15:00,63.85,63.86,63.8,63.82,19130.0,52.0571,52.0653,52.0164,52.0327,19130.0
2017-06-19 11:20:00,63.82,63.83,63.78,63.82,17474.0,52.0327,52.0408,52.0001,52.0327,17474.0
2017-06-19 11:25:00,63.82,63.84,63.77,63.82,23207.0,52.0327,52.049,51.9919,52.0327,23207.0
2017-06-19 11:30:00,63.82,63.88,63.82,63.86,13128.0,52.0327,52.0816,52.0327,52.0653,13128.0
2017-06-19 11:35:00,63.86,63.95,63.85,63.91,39936.0,52.0653,52.1387,52.0571,52.1061,39936.0
2017-06-19 11:40:00,63.91,63.91,63.85,63.87,20168.0,52.1061,52.1061,52.0571,52.0734,20168.0
2017-06-19 11:45:00,63.87,63.91,63.86,63.89,13120.0,52.0734,52.1061,52.0653,52.0897,13120.0
2017-06-19 11:50:00,63.89,63.91,63.88,63.89,13169.0,52.0897,52.1061,52.0816,52.0897,13169.0
2017-06-19 11:55:00,63.89,63.97,63.89,63.94,28673.0,52.0897,52.155,52.0897,52.1305,28673.0
2017-06-19 12:00:00,63.95,63.95,63.93,63.95,8862.0,52.1387,52.1387,52.1224,52.1387,8862.0
2017-06-19 12:05:00,63.95,63.95,63.9,63.9,19237.0,52.1387,52.1387,52.0979,52.0979,19237.0
2017-06-19 12:10:00,63.91,63.91,63.89,63.9,15841.0,52.1061,52.1061,52.0897,52.0979,15841.0
2017-06-19 12:15:00,63.9,63.91,63.88,63.91,15807.0,52.0979,52.1061,52.0816,52.1061,15807.0
2017-06-19 12:20:00,63.91,63.95,63.89,63.94,12774.0,52.1061,52.1387,52.0897,52.1305,12774.0
2017-06-19 12:25:00,63.93,63.94,63.9,63.91,17128.0,52.1224,52.1305,52.0979,52.1061,17128.0
2017-06-19 12:30:00,63.92,63.94,63.84,63.86,20534.0,52.1142,52.1305,52.049,52.0653,20534.0
2017-06-19 12:35:00,63.86,63.86,63.83,63.85,13776.0,52.0653,52.0653,52.0408,52.0571,13776.0
2017-06-19 12:40:00,63.85,63.85,63.82,63.84,10472.0,52.0571,52.0571,52.0327,52.049,10472.0
2017-06-19 12:45:00,63.84,63.87,63.83,63.87,18588.0,52.049,52.0734,52.0408,52.0734,18588.0
2017-06-19 12:50:00,63.87,63.91,63.86,63.9,19460.0,52.0734,52.1061,52.0653,52.0979,19460.0
2017-06-19 12:55:00,63.91,63.91,63.86,63.86,17986.0,52.1061,52.1061,52.0653,52.0653,17986.0
2017-06-19 13:00:00,63.86,63.9,63.86,63.88,8454.0,52.0653,52.0979,52.0653,52.0816,8454.0
2017-06-19 13:05:00,63.89,63.91,63.88,63.89,15425.0,52.0897,52.1061,52.0816,52.0897,15425.0
2017-06-19 13:10:00,63.89,63.9,63.88,63.9,7945.0,52.0897,52.0979,52.0816,52.0979,7945.0
2017-06-19 13:15:00,63.89,63.91,63.88,63.89,16137.0,52.0897,52.1061,52.0816,52.0897,16137.0
2017-06-19 13:20:00,63.88,63.94,63.88,63.93,7559.0,52.0816,52.1305,52.0816,52.1224,7559.0
2017-06-19 13:25:00,63.93,63.94,63.91,63.93,18680.0,52.1224,52.1305,52.1061,52.1224,18680.0
2017-06-19 13:30:00,63.93,63.96,63.93,63.94,20016.0,52.1224,52.1468,52.1224,52.1305,20016.0
2017-06-19 13:35:00,63.93,63.97,63.91,63.91,16189.0,52.1224,52.155,52.1061,52.1061,16189.0
2017-06-19 13:40:00,63.92,63.96,63.89,63.95,70379.0,52.1142,52.1468,52.0897,52.1387,70379.0
2017-06-19 13:45:00,63.96,63.96,63.9,63.92,22292.0,52.1468,52.1468,52.0979,52.1142,22292.0
2017-06-19 13:50:00,63.92,63.93,63.9,63.93,14728.0,52.1142,52.1224,52.0979,52.1224,14728.0
2017-06-19 13:55:00,63.92,63.94,63.91,63.93,16592.0,52.1142,52.1305,52.1061,52.1224,16592.0
2017-06-19 14:00:00,63.93,63.95,63.92,63.95,17854.0,52.1224,52.1387,52.1142,52.1387,17854.0
2017-06-19 14:05:00,63.94,63.95,63.92,63.94,26745.0,52.1305,52.1387,52.1142,52.1305,26745.0
2017-06-19 14:10:00,63.95,63.95,63.9,63.91,42149.0,52.1387,52.1387,52.0979,52.1061,42149.0
2017-06-19 14:15:00,63.9,63.9,63.86,63.86,14564.0,52.0979,52.0979,52.0653,52.0653,14564.0
2017-06-19 14:20:00,63.86,63.86,63.81,63.84,22060.0,52.0653,52.0653,52.0245,52.049,22060.0
2017-06-19 14:25:00,63.83,63.86,63.83,63.83,18131.0,52.0408,52.0653,52.0408,52.0408,18131.0
2017-06-19 14:30:00,63.84,63.86,63.82,63.85,21858.0,52.049,52.0653,52.0327,52.0571,21858.0
2017-06-19 14:35:00,63.85,63.86,63.81,63.82,13304.0,52.0571,52.0653,52.0245,52.0327,13304.0
2017-06-19 14:40:00,63.83,63.86,63.82,63.86,17934.0,52.0408,52.0653,52.0327,52.0653,17934.0
2017-06-19 14:45:00,63.86,63.86,63.78,63.78,51247.0,52.0653,52.0653,52.0001,52.0001,51247.0
2017-06-19 14:50:00,63.77,63.78,63.72,63.78,55197.0,51.9919,52.0001,51.9511,52.0001,55197.0
2017-06-19 14:55:00,63.78,63.79,63.76,63.78,13811.0,52.0001,52.0082,51.9838,52.0001,13811.0
2017-06-19 15:00:00,63.79,63.86,63.78,63.86,24052.0,52.0082,52.0653,52.0001,52.0653,24052.0
2017-06-19 15:05:00,63.86,63.9,63.86,63.88,22508.0,52.0653,52.0979,52.0653,52.0816,22508.0
2017-06-19 15:10:00,63.87,63.87,63.84,63.87,20394.0,52.0734,52.0734,52.049,52.0734,20394.0
2017-06-19 15:15:00,63.86,63.89,63.86,63.87,32161.0,52.0653,52.0897,52.0653,52.0734,32161.0
2017-06-19 15:20:00,63.86,63.87,63.84,63.87,13159.0,52.0653,52.0734,52.049,52.0734,13159.0
2017-06-19 15:25:00,63.87,63.9,63.86,63.87,134294.0,52.0734,52.0979,52.0653,52.0734,134294.0
2017-06-19 15:30:00,63.86,63.88,63.85,63.87,32269.0,52.0653,52.0816,52.0571,52.0734,32269.0
2017-06-19 15:35:00,63.86,63.9,63.86,63.89,36047.0,52.0653,52.0979,52.0653,52.0897,36047.0
2017-06-19 15:40:00,63.88,63.9,63.86,63.9,42557.0,52.0816,52.0979,52.0653,52.0979,42557.0
2017-06-19 15:45:00,63.9,63.92,63.88,63.9,46151.0,52.0979,52.1142,52.0816,52.0979,46151.0
2017-06-19 15:50:00,63.9,63.93,63.88,63.93,61039.0,52.0979,52.1224,52.0816,52.1224,61039.0
2017-06-19 15:55:00,63.93,63.96,63.9,63.92,314117.0,52.1224,52.1468,52.0979,52.1142,314117.0
2017-06-20 09:30:00,63.8,63.92,63.71,63.74,42483.0,52.0164,52.1142,51.943,51.9675,42483.0
2017-06-20 09:35:00,63.78,63.8,63.7,63.77,31966.0,52.0001,52.0164,51.9348,51.9919,31966.0
2017-06-20 09:40:00,63.77,63.84,63.75,63.8,24496.0,51.9919,52.049,51.9756,52.0164,24496.0
2017-06-20 09:45:00,63.79,63.81,63.69,63.73,14798.0,52.0082,52.0245,51.9267,51.9593,14798.0
2017-06-20 09:50:00,63.74,63.81,63.72,63.73,16316.0,51.9675,52.0245,51.9511,51.9593,16316.0
2017-06-20 09:55:00,63.73,63.79,63.7,63.73,149551.0,51.9593,52.0082,51.9348,51.9593,149551.0
2017-06-20 10:00:00,63.73,63.81,63.73,63.78,154976.0,51.9593,52.0245,51.9593,52.0001,154976.0
2017-06-20 10:05:00,63.78,63.79,63.74,63.75,20120.0,52.0001,52.0082,51.9675,51.9756,20120.0
2017-06-20 10:10:00,63.74,63.75,63.67,63.69,28032.0,51.9675,51.9756,51.9104,51.9267,28032.0
2017-06-20 10:15:00,63.68,63.69,63.63,63.68,60131.0,51.9185,51.9267,51.8778,51.9185,60131.0
2017-06-20 10:20:00,63.67,63.68,63.62,63.64,69812.0,51.9104,51.9185,51.8696,51.8859,69812.0
2017-06-20 10:25:00,63.64,63.67,63.6,63.6,23710.0,51.8859,51.9104,51.8533,51.8533,23710.0
2017-06-20 10:30:00,63.6,63.6,63.56,63.58,19921.0,51.8533,51.8533,51.8207,51.837,19921.0
2017-06-20 10:35:00,63.58,63.58,63.54,63.57,22248.0,51.837,51.837,51.8044,51.8289,22248.0
2017-06-20 10:40:00,63.57,63.59,63.54,63.56,23170.0,51.8289,51.8452,51.8044,51.8207,23170.0
2017-06-20 10:45:00,63.56,63.59,63.55,63.55,21646.0,51.8207,51.8452,51.8125,51.8125,21646.0
2017-06-20 10:50:00,63.56,63.57,63.5,63.55,33597.0,51.8207,51.8289,51.7718,51.8125,33597.0
2017-06-20 10:55:00,63.55,63.57,63.53,63.54,29038.0,51.8125,51.8289,51.7962,51.8044,29038.0
2017-06-20 11:00:00,63.54,63.6,63.53,63.58,26486.0,51.8044,51.8533,51.7962,51.837,26486.0
2017-06-20 11:05:00,63.58,63.59,63.53,63.53,61717.0,51.837,51.8452,51.7962,51.7962,61717.0
2017-06-20 11:10:00,63.54,63.54,63.5,63.54,38643.0,51.8044,51.8044,51.7718,51.8044,38643.0
2017-06-20 11:15:00,63.54,63.57,63.52,63.57,28841.0,51.8044,51.8289,51.7881,51.8289,28841.0
2017-06-20 11:20:00,63.57,63.57,63.54,63.55,17416.0,51.8289,51.8289,51.8044,51.8125,17416.0
2017-06-20 11:25:00,63.55,63.61,63.54,63.6,36798.0,51.8125,51.8615,51.8044,51.8533,36798.0
2017-06-20 11:30:00,63.6,63.66,63.59,63.64,21061.0,51.8533,51.9022,51.8452,51.8859,21061.0
2017-06-20 11:35:00,63.63,63.64,63.6,63.62,23649.0,51.8778,51.8859,51.8533,51.8696,23649.0
2017-06-20 11:40:00,63.63,63.63,63.6,63.61,34742.0,51.8778,51.8778,51.8533,51.8615,34742.0
2017-06-20 11:45:00,63.6,63.6,63.55,63.55,23187.0,51.8533,51.8533,51.8125,51.8125,23187.0
2017-06-20 11:50:00,63.55,63.58,63.55,63.57,23050.0,51.8125,51.837,51.8125,51.8289,23050.0
2017-06-20 11:55:00,63.57,63.58,63.54,63.54,9680.0,51.8289,51.837,51.8044,51.8044,9680.0
2017-06-20 12:00:00,63.55,63.57,63.54,63.55,18162.0,51.8125,51.8289,51.8044,51.8125,18162.0
2017-06-20 12:05:00,63.55,63.58,63.53,63.56,46903.0,51.8125,51.837,51.7962,51.8207,46903.0
2017-06-20 12:10:00,63.57,63.57,63.53,63.55,15705.0,51.8289,51.8289,51.7962,51.8125,15705.0
2017-06-20 12:15:00,63.55,63.56,63.51,63.52,24243.0,51.8125,51.8207,51.7799,51.7881,24243.0
2017-06-20 12:20:00,63.52,63.52,63.45,63.47,28526.0,51.7881,51.7881,51.731,51.7473,28526.0
2017-06-20 12:25:00,63.47,63.49,63.44,63.49,15751.0,51.7473,51.7636,51.7229,51.7636,15751.0
2017-06-20 12:30:00,63.49,63.51,63.48,63.5,18141.0,51.7636,51.7799,51.7555,51.7718,18141.0
2017-06-20 12:35:00,63.5,63.51,63.46,63.46,28048.0,51.7718,51.7799,51.7392,51.7392,28048.0
2017-06-20 12:40:00,63.47,63.47,63.41,63.42,43625.0,51.7473,51.7473,51.6984,51.7066,43625.0
2017-06-20 12:45:00,63.42,63.45,63.39,63.45,48574.0,51.7066,51.731,51.6821,51.731,48574.0
2017-06-20 12:50:00,63.45,63.49,63.45,63.47,14301.0,51.731,51.7636,51.731,51.7473,14301.0
2017-06-20 12:55:00,63.47,63.55,63.47,63.54,25000.0,51.7473,51.8125,51.7473,51.8044,25000.0
2017-06-20 13:00:00,63.54,63.61,63.53,63.61,25430.0,51.8044,51.8615,51.7962,51.8615,25430.0
2017-06-20 13:05:00,63.61,63.64,63.6,63.63,38121.0,51.8615,51.8859,51.8533,51.8778,38121.0
2017-06-20 13:10:00,63.64,63.67,63.59,63.6,47129.0,51.8859,51.9104,51.8452,51.8533,47129.0
2017-06-20 13:15:00,63.6,63.7,63.59,63.65,69056.0,51.8533,51.9348,51.8452,51.8941,69056.0
2017-06-20 13:20:00,63.65,63.7,63.64,63.67,21059.0,51.8941,51.9348,51.8859,51.9104,21059.0
2017-06-20 13:25:00,63.67,63.68,63.64,63.65,19193.0,51.9104,51.9185,51.8859,51.8941,19193.0
2017-06-20 13:30:00,63.65,63.68,63.63,63.65,28681.0,51.8941,51.9185,51.8778,51.8941,28681.0
2017-06-20 13:35:00,63.64,63.64,63.62,63.62,21335.0,51.8859,51.8859,51.8696,51.8696,21335.0
2017-06-20 13:40:00,63.63,63.66,63.6,63.64,76539.0,51.8778,51.9022,51.8533,51.8859,76539.0
2017-06-20 13:45:00,63.64,63.64,63.62,63.63,17610.0,51.8859,51.8859,51.8696,51.8778,17610.0
2017-06-20 13:50:00,63.62,63.62,63.59,63.59,9793.0,51.8696,51.8696,51.8452,51.8452,9793.0
2017-06-20 13:55:00,63.59,63.6,63.56,63.57,20995.0,51.8452,51.8533,51.8207,51.8289,20995.0
2017-06-20 14:00:00,63.57,63.62,63.57,63.6,18258.0,51.8289,51.8696,51.8289,51.8533,18258.0
2017-06-20 14:05:00,63.6,63.6,63.57,63.6,22237.0,51.8533,51.8533,51.8289,51.8533,22237.0
2017-06-20 14:10:00,63.6,63.6,63.53,63.53,19118.0,51.8533,51.8533,51.7962,51.7962,19118.0
2017-06-20 14:15:00,63.53,63.54,63.5,63.5,16798.0,51.7962,51.8044,51.7718,51.7718,16798.0
2017-06-20 14:20:00,63.5,63.52,63.48,63.5,19217.0,51.7718,51.7881,51.7555,51.7718,19217.0
2017-06-20 14:25:00,63.51,63.51,63.42,63.42,33711.0,51.7799,51.7799,51.7066,51.7066,33711.0
2017-06-20 14:30:00,63.41,63.42,63.38,63.41,63538.0,51.6984,51.7066,51.6739,51.6984,63538.0
2017-06-20 14:35:00,63.41,63.44,63.38,63.43,27554.0,51.6984,51.7229,51.6739,51.7147,27554.0
2017-06-20 14:40:00,63.42,63.47,63.41,63.42,33783.0,51.7066,51.7473,51.6984,51.7066,33783.0
2017-06-20 14:45:00,63.42,63.45,63.41,63.44,38953.0,51.7066,51.731,51.6984,51.7229,38953.0
2017-06-20 14:50:00,63.44,63.47,63.41,63.47,18076.0,51.7229,51.7473,51.6984,51.7473,18076.0
2017-06-20 14:55:00,63.46,63.49,63.43,63.43,32140.0,51.7392,51.7636,51.7147,51.7147,32140.0
2017-06-20 15:00:00,63.43,63.53,63.43,63.53,29981.0,51.7147,51.7962,51.7147,51.7962,29981.0
2017-06-20 15:05:00,63.53,63.53,63.44,63.46,38391.0,51.7962,51.7962,51.7229,51.7392,38391.0
2017-06-20 15:10:00,63.46,63.48,63.42,63.47,50701.0,51.7392,51.7555,51.7066,51.7473,50701.0
2017-06-20 15:15:00,63.48,63.5,63.44,63.46,30131.0,51.7555,51.7718,51.7229,51.7392,30131.0
2017-06-20 15:20:00,63.45,63.47,63.44,63.44,31018.0,51.731,51.7473,51.7229,51.7229,31018.0
2017-06-20 15:25:00,63.43,63.48,63.41,63.47,44708.0,51.7147,51.7555,51.6984,51.7473,44708.0
2017-06-20 15:30:00,63.47,63.48,63.43,63.46,59831.0,51.7473,51.7555,51.7147,51.7392,59831.0
2017-06-20 15:35:00,63.46,63.47,63.41,63.43,48569.0,51.7392,51.7473,51.6984,51.7147,48569.0
2017-06-20 15:40:00,63.44,63.44,63.37,63.39,60339.0,51.7229,51.7229,51.6658,51.6821,60339.0
2017-06-20 15:45:00,63.38,63.39,63.33,63.35,89280.0,51.6739,51.6821,51.6332,51.6495,89280.0
2017-06-20 15:50:00,63.35,63.38,63.34,63.38,92165.0,51.6495,51.6739,51.6413,51.6739,92165.0
2017-06-20 15:55:00,63.37,63.43,63.36,63.39,246953.0,51.6658,51.7147,51.6576,51.6821,246953.0
2017-06-21 09:30:00,63.89,63.91,63.77,63.88,188028.0,52.0897,52.1061,51.9919,52.0816,188028.0
2017-06-21 09:35:00,63.9,63.9,63.64,63.64,59283.0,52.0979,52.0979,51.8859,51.8859,59283.0
2017-06-21 09:40:00,63.66,63.71,63.52,63.52,25856.0,51.9022,51.943,51.7881,51.7881,25856.0
2017-06-21 09:45:00,63.51,63.6,63.49,63.56,41928.0,51.7799,51.8533,51.7636,51.8207,41928.0
2017-06-21 09:50:00,63.56,63.64,63.55,63.62,43199.0,51.8207,51.8859,51.8125,51.8696,43199.0
2017-06-21 09:55:00,63.64,63.83,63.62,63.83,82519.0,51.8859,52.0408,51.8696,52.0408,82519.0
2017-06-21 10:00:00,63.82,63.89,63.8,63.86,81947.0,52.0327,52.0897,52.0164,52.0653,81947.0
2017-06-21 10:05:00,63.87,63.94,63.78,63.8,61300.0,52.0734,52.1305,52.0001,52.0164,61300.0
2017-06-21 10:10:00,63.79,63.81,63.73,63.74,39522.0,52.0082,52.0245,51.9593,51.9675,39522.0
2017-06-21 10:15:00,63.74,63.84,63.73,63.8,49217.0,51.9675,52.049,51.9593,52.0164,49217.0
2017-06-21 10:20:00,63.8,63.88,63.8,63.88,55551.0,52.0164,52.0816,52.0164,52.0816,55551.0
2017-06-21 10:25:00,63.89,63.92,63.83,63.83,29120.0,52.0897,52.1142,52.0408,52.0408,29120.0
2017-06-21 10:30:00,63.83,63.9,63.83,63.87,44945.0,52.0408,52.0979,52.0408,52.0734,44945.0
2017-06-21 10:35:00,63.87,63.89,63.76,63.8,53085.0,52.0734,52.0897,51.9838,52.0164,53085.0
2017-06-21 10:40:00,63.8,63.86,63.8,63.86,48019.0,52.0164,52.0653,52.0164,52.0653,48019.0
2017-06-21 10:45:00,63.85,63.87,63.82,63.85,34629.0,52.0571,52.0734,52.0327,52.0571,34629.0
2017-06-21 10:50:00,63.85,63.92,63.84,63.87,45773.0,52.0571,52.1142,52.049,52.0734,45773.0
2017-06-21 10:55:00,63.87,63.89,63.78,63.79,84851.0,52.0734,52.0897,52.0001,52.0082,84851.0
2017-06-21 11:00:00,63.79,63.79,63.72,63.75,45587.0,52.0082,52.0082,51.9511,51.9756,45587.0
2017-06-21 11:05:00,63.75,63.77,63.73,63.74,40771.0,51.9756,51.9919,51.9593,51.9675,40771.0
2017-06-21 11:10:00,63.73,63.74,63.58,63.59,40042.0,51.9593,51.9675,51.837,51.8452,40042.0
2017-06-21 11:15:00,63.58,63.59,63.52,63.55,48409.0,51.837,51.8452,51.7881,51.8125,48409.0
2017-06-21 11:20:00,63.55,63.63,63.55,63.57,34031.0,51.8125,51.8778,51.8125,51.8289,34031.0
2017-06-21 11:25:00,63.58,63.59,63.53,63.58,49339.0,51.837,51.8452,51.7962,51.837,49339.0
2017-06-21 11:30:00,63.58,63.69,63.58,63.65,45321.0,51.837,51.9267,51.837,51.8941,45321.0
2017-06-21 11:35:00,63.66,63.68,63.62,63.63,28628.0,51.9022,51.9185,51.8696,51.8778,28628.0
2017-06-21 11:40:00,63.62,63.68,63.6,63.67,50148.0,51.8696,51.9185,51.8533,51.9104,50148.0
2017-06-21 11:45:00,63.66,63.66,63.61,63.62,24280.0,51.9022,51.9022,51.8615,51.8696,24280.0
2017-06-21 11:50:00,63.62,63.65,63.57,63.57,81356.0,51.8696,51.8941,51.8289,51.8289,81356.0
2017-06-21 11:55:00,63.58,63.59,63.57,63.59,6770.0,51.837,51.8452,51.8289,51.8452,6770.0
2017-06-21 12:00:00,63.59,63.61,63.53,63.55,32021.0,51.8452,51.8615,51.7962,51.8125,32021.0
2017-06-21 12:05:00,63.55,63.63,63.54,63.63,28811.0,51.8125,51.8778,51.8044,51.8778,28811.0
2017-06-21 12:10:00,63.63,63.67,63.63,63.64,18882.0,51.8778,51.9104,51.8778,51.8859,18882.0
2017-06-21 12:15:00,63.64,63.64,63.59,63.61,29706.0,51.8859,51.8859,51.8452,51.8615,29706.0
2017-06-21 12:20:00,63.62,63.63,63.59,63.62,23212.0,51.8696,51.8778,51.8452,51.8696,23212.0
2017-06-21 12:25:00,63.62,63.63,63.56,63.56,36652.0,51.8696,51.8778,51.8207,51.8207,36652.0
2017-06-21 12:30:00,63.56,63.59,63.53,63.53,26390.0,51.8207,51.8452,51.7962,51.7962,26390.0
2017-06-21 12:35:00,63.52,63.54,63.44,63.45,61674.0,51.7881,51.8044,51.7229,51.731,61674.0
2017-06-21 12:40:00,63.44,63.49,63.42,63.42,31238.0,51.7229,51.7636,51.7066,51.7066,31238.0
2017-06-21 12:45:00,63.41,63.45,63.4,63.43,18310.0,51.6984,51.731,51.6902,51.7147,18310.0
2017-06-21 12:50:00,63.43,63.47,63.42,63.46,29351.0,51.7147,51.7473,51.7066,51.7392,29351.0
2017-06-21 12:55:00,63.47,63.47,63.38,63.39,14749.0,51.7473,51.7473,51.6739,51.6821,14749.0
2017-06-21 13:00:00,63.39,63.44,63.39,63.44,27783.0,51.6821,51.7229,51.6821,51.7229,27783.0
2017-06-21 13:05:00,63.43,63.49,63.41,63.46,27014.0,51.7147,51.7636,51.6984,51.7392,27014.0
2017-06-21 13:10:00,63.46,63.51,63.41,63.41,59324.0,51.7392,51.7799,51.6984,51.6984,59324.0
2017-06-21 13:15:00,63.41,63.47,63.4,63.45,36452.0,51.6984,51.7473,51.6902,51.731,36452.0
2017-06-21 13:20:00,63.45,63.46,63.42,63.43,11324.0,51.731,51.7392,51.7066,51.7147,11324.0
2017-06-21 13:25:00,63.44,63.44,63.39,63.39,10901.0,51.7229,51.7229,51.6821,51.6821,10901.0
2017-06-21 13:30:00,63.39,63.45,63.39,63.42,28555.0,51.6821,51.731,51.6821,51.7066,28555.0
2017-06-21 13:35:00,63.41,63.41,63.36,63.37,15006.0,51.6984,51.6984,51.6576,51.6658,15006.0
2017-06-21 13:40:00,63.38,63.38,63.31,63.34,24927.0,51.6739,51.6739,51.6169,51.6413,24927.0
2017-06-21 13:45:00,63.33,63.38,63.31,63.31,15176.0,51.6332,51.6739,51.6169,51.6169,15176.0
2017-06-21 13:50:00,63.3,63.32,63.23,63.28,37339.0,51.6087,51.625,51.5516,51.5924,37339.0
2017-06-21 13:55:00,63.27,63.29,63.24,63.29,17473.0,51.5843,51.6006,51.5598,51.6006,17473.0
2017-06-21 14:00:00,63.28,63.28,63.23,63.23,24826.0,51.5924,51.5924,51.5516,51.5516,24826.0
2017-06-21 14:05:00,63.23,63.29,63.23,63.28,27504.0,51.5516,51.6006,51.5516,51.5924,27504.0
2017-06-21 14:10:00,63.28,63.31,63.27,63.28,30383.0,51.5924,51.6169,51.5843,51.5924,30383.0
2017-06-21 14:15:00,63.28,63.3,63.22,63.22,33336.0,51.5924,51.6087,51.5435,51.5435,33336.0
2017-06-21 14:20:00,63.22,63.26,63.21,63.23,28195.0,51.5435,51.5761,51.5353,51.5516,28195.0
2017-06-21 14:25:00,63.23,63.26,63.22,63.22,24000.0,51.5516,51.5761,51.5435,51.5435,24000.0
2017-06-21 14:30:00,63.22,63.23,63.2,63.22,24042.0,51.5435,51.5516,51.5272,51.5435,24042.0
2017-06-21 14:35:00,63.23,63.3,63.22,63.29,43545.0,51.5516,51.6087,51.5435,51.6006,43545.0
2017-06-21 14:40:00,63.29,63.31,63.27,63.29,28603.0,51.6006,51.6169,51.5843,51.6006,28603.0
2017-06-21 14:45:00,63.29,63.3,63.24,63.27,43074.0,51.6006,51.6087,51.5598,51.5843,43074.0
2017-06-21 14:50:00,63.27,63.29,63.26,63.28,19024.0,51.5843,51.6006,51.5761,51.5924,19024.0
2017-06-21 14:55:00,63.28,63.29,63.24,63.28,27935.0,51.5924,51.6006,51.5598,51.5924,27935.0
2017-06-21 15:00:00,63.28,63.31,63.24,63.24,41144.0,51.5924,51.6169,51.5598,51.5598,41144.0
2017-06-21 15:05:00,63.25,63.27,63.22,63.27,46491.0,51.568,51.5843,51.5435,51.5843,46491.0
2017-06-21 15:10:00,63.28,63.29,63.26,63.26,32621.0,51.5924,51.6006,51.5761,51.5761,32621.0
2017-06-21 15:15:00,63.25,63.27,63.24,63.26,79360.0,51.568,51.5843,51.5598,51.5761,79360.0
2017-06-21 15:20:00,63.27,63.27,63.25,63.26,33872.0,51.5843,51.5843,51.568,51.5761,33872.0
2017-06-21 15:25:00,63.26,63.34,63.24,63.34,86248.0,51.5761,51.6413,51.5598,51.6413,86248.0
2017-06-21 15:30:00,63.34,63.34,63.28,63.29,65415.0,51.6413,51.6413,51.5924,51.6006,65415.0
2017-06-21 15:35:00,63.28,63.31,63.26,63.26,122224.0,51.5924,51.6169,51.5761,51.5761,122224.0
2017-06-21 15:40:00,63.26,63.27,63.25,63.26,90636.0,51.5761,51.5843,51.568,51.5761,90636.0
2017-06-21 15:45:00,63.26,63.31,63.24,63.26,163165.0,51.5761,51.6169,51.5598,51.5761,163165.0
2017-06-21 15:50:00,63.26,63.26,63.21,63.21,102397.0,51.5761,51.5761,51.5353,51.5353,102397.0
2017-06-21 15:55:00,63.21,63.24,63.16,63.24,296937.0,51.5353,51.5598,51.4946,51.5598,296937.0
2017-06-22 09:30:00,63.0,63.03,62.83,63.01,98360.0,51.3641,51.3886,51.2255,51.3723,98360.0
2017-06-22 09:35:00,63.02,63.03,62.89,62.96,27381.0,51.3804,51.3886,51.2744,51.3315,27381.0
2017-06-22 09:40:00,62.97,63.13,62.96,63.05,20006.0,51.3397,51.4701,51.3315,51.4049,20006.0
2017-06-22 09:45:00,63.06,63.22,63.02,63.19,15483.0,51.413,51.5435,51.3804,51.519,15483.0
2017-06-22 09:50:00,63.18,63.18,63.11,63.18,20931.0,51.5109,51.5109,51.4538,51.5109,20931.0
2017-06-22 09:55:00,63.17,63.25,63.14,63.16,25138.0,51.5027,51.568,51.4783,51.4946,25138.0
2017-06-22 10:00:00,63.16,63.2,63.12,63.18,22013.0,51.4946,51.5272,51.462,51.5109,22013.0
2017-06-22 10:05:00,63.17,63.2,63.11,63.13,15631.0,51.5027,51.5272,51.4538,51.4701,15631.0
2017-06-22 10:10:00,63.12,63.13,63.06,63.12,14903.0,51.462,51.4701,51.413,51.462,14903.0
2017-06-22 10:15:00,63.13,63.17,63.1,63.17,27688.0,51.4701,51.5027,51.4457,51.5027,27688.0
2017-06-22 10:20:00,63.17,63.17,63.07,63.12,21215.0,51.5027,51.5027,51.4212,51.462,21215.0
2017-06-22 10:25:00,63.07,63.09,63.0,63.0,11368.0,51.4212,51.4375,51.3641,51.3641,11368.0
2017-06-22 10:30:00,63.0,63.08,62.98,62.98,20713.0,51.3641,51.4294,51.3478,51.3478,20713.0
2017-06-22 10:35:00,63.0,63.01,62.95,62.98,17408.0,51.3641,51.3723,51.3234,51.3478,17408.0
2017-06-22 10:40:00,62.98,63.04,62.96,63.03,25659.0,51.3478,51.3967,51.3315,51.3886,25659.0
2017-06-22 10:45:00,63.03,63.16,63.01,63.15,29411.0,51.3886,51.4946,51.3723,51.4864,29411.0
2017-06-22 10:50:00,63.15,63.2,63.14,63.17,24513.0,51.4864,51.5272,51.4783,51.5027,24513.0
2017-06-22 10:55:00,63.18,63.2,63.1,63.13,50823.0,51.5109,51.5272,51.4457,51.4701,50823.0
2017-06-22 11:00:00,63.13,63.16,63.09,63.15,31015.0,51.4701,51.4946,51.4375,51.4864,31015.0
2017-06-22 11:05:00,63.15,63.17,63.12,63.16,31892.0,51.4864,51.5027,51.462,51.4946,31892.0
2017-06-22 11:10:00,63.16,63.17,63.11,63.12,26880.0,51.4946,51.5027,51.4538,51.462,26880.0
2017-06-22 11:15:00,63.12,63.13,63.1,63.11,18925.0,51.462,51.4701,51.4457,51.4538,18925.0
2017-06-22 11:20:00,63.1,63.16,63.09,63.13,24275.0,51.4457,51.4946,51.4375,51.4701,24275.0
2017-06-22 11:25:00,63.13,63.15,63.1,63.12,51634.0,51.4701,51.4864,51.4457,51.462,51634.0
2017-06-22 11:30:00,63.13,63.15,63.09,63.1,25566.0,51.4701,51.4864,51.4375,51.4457,25566.0
2017-06-22 11:35:00,63.09,63.12,63.07,63.12,17435.0,51.4375,51.462,51.4212,51.462,17435.0
2017-06-22 11:40:00,63.12,63.14,63.08,63.13,92102.0,51.462,51.4783,51.4294,51.4701,92102.0
2017-06-22 11:45:00,63.13,63.13,63.08,63.11,18972.0,51.4701,51.4701,51.4294,51.4538,18972.0
2017-06-22 11:50:00,63.11,63.15,63.09,63.15,26199.0,51.4538,51.4864,51.4375,51.4864,26199.0
2017-06-22 11:55:00,63.15,63.15,63.09,63.12,30250.0,51.4864,51.4864,51.4375,51.462,30250.0
2017-06-22 12:00:00,63.12,63.18,63.12,63.18,34220.0,51.462,51.5109,51.462,51.5109,34220.0
2017-06-22 12:05:00,63.18,63.19,63.15,63.15,45215.0,51.5109,51.519,51.4864,51.4864,45215.0
2017-06-22 12:10:00,63.15,63.22,63.14,63.21,20848.0,51.4864,51.5435,51.4783,51.5353,20848.0
2017-06-22 12:15:00,63.2,63.21,63.18,63.19,12885.0,51.5272,51.5353,51.5109,51.519,12885.0
2017-06-22 12:20:00,63.19,63.21,63.16,63.2,13744.0,51.519,51.5353,51.4946,51.5272,13744.0
2017-06-22 12:25:00,63.19,63.2,63.16,63.16,11035.0,51.519,51.5272,51.4946,51.4946,11035.0
2017-06-22 12:30:00,63.17,63.17,63.12,63.14,39950.0,51.5027,51.5027,51.462,51.4783,39950.0
2017-06-22 12:35:00,63.14,63.15,63.07,63.09,28627.0,51.4783,51.4864,51.4212,51.4375,28627.0
2017-06-22 12:40:00,63.08,63.09,63.05,63.07,27180.0,51.4294,51.4375,51.4049,51.4212,27180.0
2017-06-22 12:45:00,63.07,63.08,63.05,63.07,19239.0,51.4212,51.4294,51.4049,51.4212,19239.0
2017-06-22 12:50:00,63.06,63.1,63.06,63.08,24892.0,51.413,51.4457,51.413,51.4294,24892.0
2017-06-22 12:55:00,63.08,63.1,63.07,63.07,18915.0,51.4294,51.4457,51.4212,51.4212,18915.0
2017-06-22 13:00:00,63.08,63.14,63.07,63.13,22646.0,51.4294,51.4783,51.4212,51.4701,22646.0
2017-06-22 13:05:00,63.13,63.16,63.12,63.15,12285.0,51.4701,51.4946,51.462,51.4864,12285.0
2017-06-22 13:10:00,63.15,63.15,63.12,63.13,10612.0,51.4864,51.4864,51.462,51.4701,10612.0
2017-06-22 13:15:00,63.13,63.14,63.12,63.13,11271.0,51.4701,51.4783,51.462,51.4701,11271.0
2017-06-22 13:20:00,63.13,63.16,63.12,63.13,19681.0,51.4701,51.4946,51.462,51.4701,19681.0
2017-06-22 13:25:00,63.14,63.2,63.14,63.19,16160.0,51.4783,51.5272,51.4783,51.519,16160.0
2017-06-22 13:30:00,63.19,63.21,63.16,63.19,13564.0,51.519,51.5353,51.4946,51.519,13564.0
2017-06-22 13:35:00,63.19,63.23,63.18,63.19,20147.0,51.519,51.5516,51.5109,51.519,20147.0
2017-06-22 13:40:00,63.2,63.2,63.16,63.18,30374.0,51.5272,51.5272,51.4946,51.5109,30374.0
2017-06-22 13:45:00,63.19,63.23,63.18,63.22,24493.0,51.519,51.5516,51.5109,51.5435,24493.0
2017-06-22 13:50:00,63.22,63.24,63.19,63.24,26631.0,51.5435,51.5598,51.519,51.5598,26631.0
2017-06-22 13:55:00,63.23,63.26,63.23,63.26,17078.0,51.5516,51.5761,51.5516,51.5761,17078.0
2017-06-22 14:00:00,63.27,63.28,63.23,63.23,24207.0,51.5843,51.5924,51.5516,51.5516,24207.0
2017-06-22 14:05:00,63.23,63.25,63.22,63.23,27131.0,51.5516,51.568,51.5435,51.5516,27131.0
2017-06-22 14:10:00,63.23,63.23,63.17,63.19,17221.0,51.5516,51.5516,51.5027,51.519,17221.0
2017-06-22 14:15:00,63.2,63.2,63.18,63.18,15091.0,51.5272,51.5272,51.5109,51.5109,15091.0
2017-06-22 14:20:00,63.19,63.22,63.17,63.22,25759.0,51.519,51.5435,51.5027,51.5435,25759.0
2017-06-22 14:25:00,63.21,63.26,63.21,63.25,19331.0,51.5353,51.5761,51.5353,51.568,19331.0
2017-06-22 14:30:00,63.25,63.26,63.23,63.25,25272.0,51.568,51.5761,51.5516,51.568,25272.0
2017-06-22 14:35:00,63.25,63.27,63.23,63.24,18006.0,51.568,51.5843,51.5516,51.5598,18006.0
2017-06-22 14:40:00,63.23,63.26,63.23,63.26,16942.0,51.5516,51.5761,51.5516,51.5761,16942.0
2017-06-22 14:45:00,63.25,63.26,63.19,63.21,27204.0,51.568,51.5761,51.519,51.5353,27204.0
2017-06-22 14:50:00,63.2,63.21,63.15,63.18,17042.0,51.5272,51.5353,51.4864,51.5109,17042.0
2017-06-22 14:55:00,63.18,63.21,63.17,63.21,12965.0,51.5109,51.5353,51.5027,51.5353,12965.0
2017-06-22 15:00:00,63.21,63.23,63.19,63.22,18142.0,51.5353,51.5516,51.519,51.5435,18142.0
2017-06-22 15:05:00,63.22,63.25,63.2,63.24,26424.0,51.5435,51.568,51.5272,51.5598,26424.0
2017-06-22 15:10:00,63.24,63.25,63.22,63.22,12753.0,51.5598,51.568,51.5435,51.5435,12753.0
2017-06-22 15:15:00,63.22,63.23,63.15,63.15,25057.0,51.5435,51.5516,51.4864,51.4864,25057.0
2017-06-22 15:20:00,63.15,63.18,63.15,63.15,13171.0,51.4864,51.5109,51.4864,51.4864,13171.0
2017-06-22 15:25:00,63.15,63.16,63.13,63.15,23145.0,51.4864,51.4946,51.4701,51.4864,23145.0
2017-06-22 15:30:00,63.15,63.16,63.13,63.14,35624.0,51.4864,51.4946,51.4701,51.4783,35624.0
2017-06-22 15:35:00,63.14,63.16,63.11,63.12,50088.0,51.4783,51.4946,51.4538,51.462,50088.0
2017-06-22 15:40:00,63.13,63.13,63.07,63.09,68463.0,51.4701,51.4701,51.4212,51.4375,68463.0
2017-06-22 15:45:00,63.09,63.11,63.06,63.07,72549.0,51.4375,51.4538,51.413,51.4212,72549.0
2017-06-22 15:50:00,63.08,63.08,63.05,63.07,43200.0,51.4294,51.4294,51.4049,51.4212,43200.0
2017-06-22 15:55:00,63.07,63.08,63.04,63.06,144911.0,51.4212,51.4294,51.3967,51.413,144911.0
2017-06-23 09:30:00,63.18,63.36,63.11,63.32,53331.0,51.5109,51.6576,51.4538,51.625,53331.0
2017-06-23 09:35:00,63.32,63.34,63.25,63.32,29315.0,51.625,51.6413,51.568,51.625,29315.0
2017-06-23 09:40:00,63.32,63.33,63.23,63.31,133687.0,51.625,51.6332,51.5516,51.6169,133687.0
2017-06-23 09:45:00,63.31,63.31,63.25,63.27,46125.0,51.6169,51.6169,51.568,51.5843,46125.0
2017-06-23 09:50:00,63.27,63.27,63.09,63.09,32461.0,51.5843,51.5843,51.4375,51.4375,32461.0
2017-06-23 09:55:00,63.08,63.12,63.03,63.11,17585.0,51.4294,51.462,51.3886,51.4538,17585.0
2017-06-23 10:00:00,63.11,63.22,63.1,63.15,50165.0,51.4538,51.5435,51.4457,51.4864,50165.0
2017-06-23 10:05:00,63.15,63.16,63.08,63.1,37771.0,51.4864,51.4946,51.4294,51.4457,37771.0
2017-06-23 10:10:00,63.1,63.11,63.06,63.06,23638.0,51.4457,51.4538,51.413,51.413,23638.0
2017-06-23 10:15:00,63.05,63.07,62.98,63.0,24727.0,51.4049,51.4212,51.3478,51.3641,24727.0
2017-06-23 10:20:00,63.0,63.01,62.96,62.99,28376.0,51.3641,51.3723,51.3315,51.356,28376.0
2017-06-23 10:25:00,62.98,63.03,62.97,63.03,21849.0,51.3478,51.3886,51.3397,51.3886,21849.0
2017-06-23 10:30:00,63.04,63.2,63.04,63.17,27093.0,51.3967,51.5272,51.3967,51.5027,27093.0
2017-06-23 10:35:00,63.17,63.2,63.16,63.17,17697.0,51.5027,51.5272,51.4946,51.5027,17697.0
2017-06-23 10:40:00,63.18,63.27,63.15,63.27,24980.0,51.5109,51.5843,51.4864,51.5843,24980.0
2017-06-23 10:45:00,63.27,63.29,63.22,63.22,19619.0,51.5843,51.6006,51.5435,51.5435,19619.0
2017-06-23 10:50:00,63.23,63.24,63.17,63.18,30609.0,51.5516,51.5598,51.5027,51.5109,30609.0
2017-06-23 10:55:00,63.18,63.2,63.15,63.16,35033.0,51.5109,51.5272,51.4864,51.4946,35033.0
2017-06-23 11:00:00,63.16,63.21,63.14,63.2,33593.0,51.4946,51.5353,51.4783,51.5272,33593.0
2017-06-23 11:05:00,63.21,63.22,63.19,63.2,26778.0,51.5353,51.5435,51.519,51.5272,26778.0
2017-06-23 11:10:00,63.21,63.22,63.17,63.18,20852.0,51.5353,51.5435,51.5027,51.5109,20852.0
2017-06-23 11:15:00,63.17,63.18,63.14,63.15,26723.0,51.5027,51.5109,51.4783,51.4864,26723.0
2017-06-23 11:20:00,63.16,63.19,63.15,63.16,29635.0,51.4946,51.519,51.4864,51.4946,29635.0
2017-06-23 11:25:00,63.16,63.21,63.14,63.18,26046.0,51.4946,51.5353,51.4783,51.5109,26046.0
2017-06-23 11:30:00,63.17,63.18,63.12,63.13,19460.0,51.5027,51.5109,51.462,51.4701,19460.0
2017-06-23 11:35:00,63.13,63.13,63.06,63.08,36294.0,51.4701,51.4701,51.413,51.4294,36294.0
2017-06-23 11:40:00,63.07,63.08,63.01,63.03,33626.0,51.4212,51.4294,51.3723,51.3886,33626.0
2017-06-23 11:45:00,63.02,63.06,63.01,63.02,21125.0,51.3804,51.413,51.3723,51.3804,21125.0
2017-06-23 11:50:00,63.02,63.04,62.98,63.0,29059.0,51.3804,51.3967,51.3478,51.3641,29059.0
2017-06-23 11:55:00,63.0,63.01,62.96,62.98,24461.0,51.3641,51.3723,51.3315,51.3478,24461.0
2017-06-23 12:00:00,62.98,63.01,62.97,62.98,24255.0,51.3478,51.3723,51.3397,51.3478,24255.0
2017-06-23 12:05:00,62.99,63.01,62.96,62.98,12330.0,51.356,51.3723,51.3315,51.3478,12330.0
2017-06-23 12:10:00,62.99,62.99,62.88,62.9,44348.0,51.356,51.356,51.2663,51.2826,44348.0
2017-06-23 12:15:00,62.9,62.9,62.86,62.88,34374.0,51.2826,51.2826,51.25,51.2663,34374.0
2017-06-23 12:20:00,62.87,62.95,62.87,62.94,25711.0,51.2581,51.3234,51.2581,51.3152,25711.0
2017-06-23 12:25:00,62.93,62.97,62.91,62.96,47319.0,51.3071,51.3397,51.2908,51.3315,47319.0
2017-06-23 12:30:00,62.96,62.99,62.95,62.98,32602.0,51.3315,51.356,51.3234,51.3478,32602.0
2017-06-23 12:35:00,62.98,62.98,62.94,62.95,26312.0,51.3478,51.3478,51.3152,51.3234,26312.0
2017-06-23 12:40:00,62.95,62.98,62.94,62.96,35364.0,51.3234,51.3478,51.3152,51.3315,35364.0
2017-06-23 12:45:00,62.96,62.97,62.94,62.96,13622.0,51.3315,51.3397,51.3152,51.3315,13622.0
2017-06-23 12:50:00,62.95,62.96,62.94,62.95,14621.0,51.3234,51.3315,51.3152,51.3234,14621.0
2017-06-23 12:55:00,62.94,62.96,62.94,62.95,17525.0,51.3152,51.3315,51.3152,51.3234,17525.0
2017-06-23 13:00:00,62.94,62.96,62.94,62.94,19667.0,51.3152,51.3315,51.3152,51.3152,19667.0
2017-06-23 13:05:00,62.95,62.95,62.94,62.95,18739.0,51.3234,51.3234,51.3152,51.3234,18739.0
2017-06-23 13:10:00,62.96,62.97,62.95,62.96,11275.0,51.3315,51.3397,51.3234,51.3315,11275.0
2017-06-23 13:15:00,62.95,62.97,62.93,62.94,21272.0,51.3234,51.3397,51.3071,51.3152,21272.0
2017-06-23 13:20:00,62.95,62.95,62.89,62.89,14942.0,51.3234,51.3234,51.2744,51.2744,14942.0
2017-06-23 13:25:00,62.89,62.92,62.89,62.92,19375.0,51.2744,51.2989,51.2744,51.2989,19375.0
2017-06-23 13:30:00,62.92,62.97,62.92,62.97,15094.0,51.2989,51.3397,51.2989,51.3397,15094.0
2017-06-23 13:35:00,62.97,63.02,62.95,63.0,24905.0,51.3397,51.3804,51.3234,51.3641,24905.0
2017-06-23 13:40:00,63.0,63.01,62.98,63.0,16401.0,51.3641,51.3723,51.3478,51.3641,16401.0
2017-06-23 13:45:00,63.0,63.01,62.99,63.0,12433.0,51.3641,51.3723,51.356,51.3641,12433.0
2017-06-23 13:50:00,63.0,63.03,63.0,63.03,15092.0,51.3641,51.3886,51.3641,51.3886,15092.0
2017-06-23 13:55:00,63.03,63.03,63.0,63.0,16106.0,51.3886,51.3886,51.3641,51.3641,16106.0
2017-06-23 14:00:00,63.01,63.01,62.98,62.98,16801.0,51.3723,51.3723,51.3478,51.3478,16801.0
2017-06-23 14:05:00,62.98,63.04,62.98,63.04,20349.0,51.3478,51.3967,51.3478,51.3967,20349.0
2017-06-23 14:10:00,63.05,63.06,63.01,63.03,23373.0,51.4049,51.413,51.3723,51.3886,23373.0
2017-06-23 14:15:00,63.03,63.05,63.0,63.0,16288.0,51.3886,51.4049,51.3641,51.3641,16288.0
2017-06-23 14:20:00,63.0,63.02,62.95,62.96,34215.0,51.3641,51.3804,51.3234,51.3315,34215.0
2017-06-23 14:25:00,62.96,62.97,62.93,62.96,13711.0,51.3315,51.3397,51.3071,51.3315,13711.0
2017-06-23 14:30:00,62.97,62.99,62.93,62.99,21597.0,51.3397,51.356,51.3071,51.356,21597.0
2017-06-23 14:35:00,62.99,63.0,62.97,62.98,14774.0,51.356,51.3641,51.3397,51.3478,14774.0
2017-06-23 14:40:00,62.98,63.0,62.96,62.97,18706.0,51.3478,51.3641,51.3315,51.3397,18706.0
2017-06-23 14:45:00,62.96,63.0,62.96,62.99,16122.0,51.3315,51.3641,51.3315,51.356,16122.0
2017-06-23 14:50:00,62.99,63.0,62.96,63.0,18924.0,51.356,51.3641,51.3315,51.3641,18924.0
2017-06-23 14:55:00,62.99,63.01,62.97,63.0,30436.0,51.356,51.3723,51.3397,51.3641,30436.0
2017-06-23 15:00:00,63.0,63.01,62.97,63.0,29068.0,51.3641,51.3723,51.3397,51.3641,29068.0
2017-06-23 15:05:00,63.0,63.0,62.94,62.96,43703.0,51.3641,51.3641,51.3152,51.3315,43703.0
2017-06-23 15:10:00,62.97,63.02,62.96,63.0,28492.0,51.3397,51.3804,51.3315,51.3641,28492.0
2017-06-23 15:15:00,63.0,63.0,62.96,62.99,30493.0,51.3641,51.3641,51.3315,51.356,30493.0
2017-06-23 15:20:00,62.98,63.0,62.96,63.0,26482.0,51.3478,51.3641,51.3315,51.3641,26482.0
2017-06-23 15:25:00,62.99,62.99,62.89,62.92,66435.0,51.356,51.356,51.2744,51.2989,66435.0
2017-06-23 15:30:00,62.91,62.92,62.88,62.9,64318.0,51.2908,51.2989,51.2663,51.2826,64318.0
2017-06-23 15:35:00,62.9,62.91,62.81,62.82,71651.0,51.2826,51.2908,51.2092,51.2174,71651.0
2017-06-23 15:40:00,62.82,62.91,62.81,62.88,91480.0,51.2174,51.2908,51.2092,51.2663,91480.0
2017-06-23 15:45:00,62.89,63.0,62.88,62.98,105963.0,51.2744,51.3641,51.2663,51.3478,105963.0
2017-06-23 15:50:00,62.97,62.99,62.95,62.97,125638.0,51.3397,51.356,51.3234,51.3397,125638.0
2017-06-23 15:55:00,62.97,63.05,62.95,63.01,403602.0,51.3397,51.4049,51.3234,51.3723,403602.0
2017-06-26 09:30:00,63.22,63.28,63.12,63.18,57809.0,51.5435,51.5924,51.462,51.5109,57809.0
2017-06-26 09:35:00,63.18,63.48,63.16,63.46,61403.0,51.5109,51.7555,51.4946,51.7392,61403.0
2017-06-26 09:40:00,63.46,63.54,63.44,63.52,43919.0,51.7392,51.8044,51.7229,51.7881,43919.0
2017-06-26 09:45:00,63.54,63.56,63.49,63.49,47651.0,51.8044,51.8207,51.7636,51.7636,47651.0
2017-06-26 09:50:00,63.5,63.61,63.5,63.59,35103.0,51.7718,51.8615,51.7718,51.8452,35103.0
2017-06-26 09:55:00,63.59,63.65,63.56,63.64,32857.0,51.8452,51.8941,51.8207,51.8859,32857.0
2017-06-26 10:00:00,63.64,63.64,63.48,63.48,35739.0,51.8859,51.8859,51.7555,51.7555,35739.0
2017-06-26 10:05:00,63.49,63.55,63.48,63.53,32429.0,51.7636,51.8125,51.7555,51.7962,32429.0
2017-06-26 10:10:00,63.53,63.55,63.4,63.41,28156.0,51.7962,51.8125,51.6902,51.6984,28156.0
2017-06-26 10:15:00,63.4,63.4,63.3,63.33,25785.0,51.6902,51.6902,51.6087,51.6332,25785.0
2017-06-26 10:20:00,63.34,63.34,63.23,63.27,37387.0,51.6413,51.6413,51.5516,51.5843,37387.0
2017-06-26 10:25:00,63.28,63.31,63.19,63.25,45790.0,51.5924,51.6169,51.519,51.568,45790.0
2017-06-26 10:30:00,63.25,63.28,63.22,63.28,26388.0,51.568,51.5924,51.5435,51.5924,26388.0
2017-06-26 10:35:00,63.28,63.33,63.27,63.3,87556.0,51.5924,51.6332,51.5843,51.6087,87556.0
2017-06-26 10:40:00,63.29,63.32,63.25,63.28,49446.0,51.6006,51.625,51.568,51.5924,49446.0
2017-06-26 10:45:00,63.26,63.28,63.22,63.25,31013.0,51.5761,51.5924,51.5435,51.568,31013.0
2017-06-26 10:50:00,63.25,63.32,63.25,63.28,22132.0,51.568,51.625,51.568,51.5924,22132.0
2017-06-26 10:55:00,63.28,63.28,63.22,63.26,20478.0,51.5924,51.5924,51.5435,51.5761,20478.0
2017-06-26 11:00:00,63.26,63.29,63.14,63.14,41670.0,51.5761,51.6006,51.4783,51.4783,41670.0
2017-06-26 11:05:00,63.13,63.21,63.09,63.15,26871.0,51.4701,51.5353,51.4375,51.4864,26871.0
2017-06-26 11:10:00,63.15,63.24,63.14,63.22,20099.0,51.4864,51.5598,51.4783,51.5435,20099.0
2017-06-26 11:15:00,63.23,63.3,63.2,63.3,24017.0,51.5516,51.6087,51.5272,51.6087,24017.0
2017-06-26 11:20:00,63.3,63.35,63.27,63.34,26608.0,51.6087,51.6495,51.5843,51.6413,26608.0
2017-06-26 11:25:00,63.34,63.35,63.29,63.31,25884.0,51.6413,51.6495,51.6006,51.6169,25884.0
2017-06-26 11:30:00,63.32,63.33,63.27,63.3,24907.0,51.625,51.6332,51.5843,51.6087,24907.0
2017-06-26 11:35:00,63.31,63.33,63.27,63.33,34416.0,51.6169,51.6332,51.5843,51.6332,34416.0
2017-06-26 11:40:00,63.33,63.39,63.3,63.34,46066.0,51.6332,51.6821,51.6087,51.6413,46066.0
2017-06-26 11:45:00,63.33,63.35,63.3,63.34,14037.0,51.6332,51.6495,51.6087,51.6413,14037.0
2017-06-26 11:50:00,63.35,63.4,63.34,63.37,41638.0,51.6495,51.6902,51.6413,51.6658,41638.0
2017-06-26 11:55:00,63.37,63.39,63.34,63.37,20769.0,51.6658,51.6821,51.6413,51.6658,20769.0
2017-06-26 12:00:00,63.37,63.38,63.33,63.38,28401.0,51.6658,51.6739,51.6332,51.6739,28401.0
2017-06-26 12:05:00,63.38,63.38,63.33,63.34,21909.0,51.6739,51.6739,51.6332,51.6413,21909.0
2017-06-26 12:10:00,63.34,63.38,63.32,63.37,15107.0,51.6413,51.6739,51.625,51.6658,15107.0
2017-06-26 12:15:00,63.36,63.36,63.3,63.32,14563.0,51.6576,51.6576,51.6087,51.625,14563.0
2017-06-26 12:20:00,63.32,63.33,63.3,63.33,9550.0,51.625,51.6332,51.6087,51.6332,9550.0
2017-06-26 12:25:00,63.32,63.34,63.27,63.28,21598.0,51.625,51.6413,51.5843,51.5924,21598.0
2017-06-26 12:30:00,63.29,63.29,63.26,63.27,12709.0,51.6006,51.6006,51.5761,51.5843,12709.0
2017-06-26 12:35:00,63.28,63.32,63.27,63.32,7400.0,51.5924,51.625,51.5843,51.625,7400.0
2017-06-26 12:40:00,63.32,63.34,63.3,63.31,18840.0,51.625,51.6413,51.6087,51.6169,18840.0
2017-06-26 12:45:00,63.31,63.33,63.27,63.29,18046.0,51.6169,51.6332,51.5843,51.6006,18046.0
2017-06-26 12:50:00,63.3,63.33,63.29,63.29,21381.0,51.6087,51.6332,51.6006,51.6006,21381.0
2017-06-26 12:55:00,63.29,63.3,63.26,63.3,13404.0,51.6006,51.6087,51.5761,51.6087,13404.0
2017-06-26 13:00:00,63.31,63.36,63.3,63.35,29207.0,51.6169,51.6576,51.6087,51.6495,29207.0
2017-06-26 13:05:00,63.36,63.39,63.35,63.38,14129.0,51.6576,51.6821,51.6495,51.6739,14129.0
2017-06-26 13:10:00,63.38,63.38,63.35,63.35,15249.0,51.6739,51.6739,51.6495,51.6495,15249.0
2017-06-26 13:15:00,63.34,63.35,63.28,63.3,16160.0,51.6413,51.6495,51.5924,51.6087,16160.0
2017-06-26 13:20:00,63.31,63.33,63.31,63.33,7150.0,51.6169,51.6332,51.6169,51.6332,7150.0
2017-06-26 13:25:00,63.33,63.33,63.28,63.32,15558.0,51.6332,51.6332,51.5924,51.625,15558.0
2017-06-26 13:30:00,63.32,63.32,63.27,63.31,23901.0,51.625,51.625,51.5843,51.6169,23901.0
2017-06-26 13:35:00,63.31,63.31,63.26,63.27,10798.0,51.6169,51.6169,51.5761,51.5843,10798.0
2017-06-26 13:40:00,63.27,63.27,63.23,63.25,16129.0,51.5843,51.5843,51.5516,51.568,16129.0
2017-06-26 13:45:00,63.25,63.28,63.24,63.28,21762.0,51.568,51.5924,51.5598,51.5924,21762.0
2017-06-26 13:50:00,63.28,63.29,63.23,63.25,20223.0,51.5924,51.6006,51.5516,51.568,20223.0
2017-06-26 13:55:00,63.24,63.28,63.23,63.28,9942.0,51.5598,51.5924,51.5516,51.5924,9942.0
2017-06-26 14:00:00,63.28,63.33,63.27,63.32,14395.0,51.5924,51.6332,51.5843,51.625,14395.0
2017-06-26 14:05:00,63.33,63.37,63.32,63.36,16578.0,51.6332,51.6658,51.625,51.6576,16578.0
2017-06-26 14:10:00,63.37,63.4,63.36,63.37,33024.0,51.6658,51.6902,51.6576,51.6658,33024.0
2017-06-26 14:15:00,63.37,63.38,63.35,63.38,8081.0,51.6658,51.6739,51.6495,51.6739,8081.0
2017-06-26 14:20:00,63.37,63.39,63.34,63.34,27165.0,51.6658,51.6821,51.6413,51.6413,27165.0
2017-06-26 14:25:00,63.34,63.39,63.32,63.39,24553.0,51.6413,51.6821,51.625,51.6821,24553.0
2017-06-26 14:30:00,63.39,63.39,63.35,63.35,14021.0,51.6821,51.6821,51.6495,51.6495,14021.0
2017-06-26 14:35:00,63.36,63.37,63.34,63.37,7014.0,51.6576,51.6658,51.6413,51.6658,7014.0
2017-06-26 14:40:00,63.36,63.41,63.36,63.41,14351.0,51.6576,51.6984,51.6576,51.6984,14351.0
2017-06-26 14:45:00,63.41,63.41,63.34,63.35,31115.0,51.6984,51.6984,51.6413,51.6495,31115.0
2017-06-26 14:50:00,63.35,63.39,63.35,63.36,42091.0,51.6495,51.6821,51.6495,51.6576,42091.0
2017-06-26 14:55:00,63.36,63.42,63.35,63.4,21706.0,51.6576,51.7066,51.6495,51.6902,21706.0
2017-06-26 15:00:00,63.41,63.44,63.38,63.44,19466.0,51.6984,51.7229,51.6739,51.7229,19466.0
2017-06-26 15:05:00,63.45,63.45,63.4,63.42,17216.0,51.731,51.731,51.6902,51.7066,17216.0
2017-06-26 15:10:00,63.41,63.45,63.38,63.45,39254.0,51.6984,51.731,51.6739,51.731,39254.0
2017-06-26 15:15:00,63.45,63.45,63.4,63.4,19152.0,51.731,51.731,51.6902,51.6902,19152.0
2017-06-26 15:20:00,63.4,63.41,63.36,63.38,31719.0,51.6902,51.6984,51.6576,51.6739,31719.0
2017-06-26 15:25:00,63.37,63.38,63.34,63.37,28735.0,51.6658,51.6739,51.6413,51.6658,28735.0
2017-06-26 15:30:00,63.37,63.38,63.35,63.37,31115.0,51.6658,51.6739,51.6495,51.6658,31115.0
2017-06-26 15:35:00,63.37,63.4,63.34,63.36,60367.0,51.6658,51.6902,51.6413,51.6576,60367.0
2017-06-26 15:40:00,63.36,63.36,63.34,63.35,44672.0,51.6576,51.6576,51.6413,51.6495,44672.0
2017-06-26 15:45:00,63.36,63.36,63.31,63.33,76079.0,51.6576,51.6576,51.6169,51.6332,76079.0
2017-06-26 15:50:00,63.33,63.34,63.27,63.27,83702.0,51.6332,51.6413,51.5843,51.5843,83702.0
2017-06-26 15:55:00,63.28,63.28,63.16,63.19,391819.0,51.5924,51.5924,51.4946,51.519,391819.0
2017-06-27 09:30:00,63.26,63.49,63.21,63.48,78721.0,51.5761,51.7636,51.5353,51.7555,78721.0
2017-06-27 09:35:00,63.49,63.6,63.44,63.57,58016.0,51.7636,51.8533,51.7229,51.8289,58016.0
2017-06-27 09:40:00,63.55,63.62,63.51,63.59,48885.0,51.8125,51.8696,51.7799,51.8452,48885.0
2017-06-27 09:45:00,63.59,63.67,63.49,63.66,32405.0,51.8452,51.9104,51.7636,51.9022,32405.0
2017-06-27 09:50:00,63.67,63.68,63.61,63.67,33804.0,51.9104,51.9185,51.8615,51.9104,33804.0
2017-06-27 09:55:00,63.67,63.68,63.62,63.66,43978.0,51.9104,51.9185,51.8696,51.9022,43978.0
2017-06-27 10:00:00,63.67,63.71,63.65,63.67,41124.0,51.9104,51.943,51.8941,51.9104,41124.0
2017-06-27 10:05:00,63.67,63.68,63.56,63.58,27225.0,51.9104,51.9185,51.8207,51.837,27225.0
2017-06-27 10:10:00,63.58,63.6,63.55,63.57,34792.0,51.837,51.8533,51.8125,51.8289,34792.0
2017-06-27 10:15:00,63.57,63.62,63.53,63.62,61336.0,51.8289,51.8696,51.7962,51.8696,61336.0
2017-06-27 10:20:00,63.62,63.68,63.6,63.68,22339.0,51.8696,51.9185,51.8533,51.9185,22339.0
2017-06-27 10:25:00,63.68,63.7,63.54,63.54,45012.0,51.9185,51.9348,51.8044,51.8044,45012.0
2017-06-27 10:30:00,63.55,63.57,63.48,63.49,33700.0,51.8125,51.8289,51.7555,51.7636,33700.0
2017-06-27 10:35:00,63.49,63.59,63.47,63.58,25071.0,51.7636,51.8452,51.7473,51.837,25071.0
2017-06-27 10:40:00,63.58,63.68,63.58,63.68,41028.0,51.837,51.9185,51.837,51.9185,41028.0
2017-06-27 10:45:00,63.68,63.7,63.62,63.63,21832.0,51.9185,51.9348,51.8696,51.8778,21832.0
2017-06-27 10:50:00,63.63,63.66,63.61,63.66,26239.0,51.8778,51.9022,51.8615,51.9022,26239.0
2017-06-27 10:55:00,63.66,63.72,63.65,63.69,29676.0,51.9022,51.9511,51.8941,51.9267,29676.0
2017-06-27 11:00:00,63.69,63.75,63.68,63.71,45295.0,51.9267,51.9756,51.9185,51.943,45295.0
2017-06-27 11:05:00,63.72,63.8,63.7,63.8,27419.0,51.9511,52.0164,51.9348,52.0164,27419.0
2017-06-27 11:10:00,63.8,63.83,63.69,63.73,75214.0,52.0164,52.0408,51.9267,51.9593,75214.0
2017-06-27 11:15:00,63.73,63.77,63.72,63.75,17925.0,51.9593,51.9919,51.9511,51.9756,17925.0
2017-06-27 11:20:00,63.76,63.87,63.75,63.8,42341.0,51.9838,52.0734,51.9756,52.0164,42341.0
2017-06-27 11:25:00,63.8,63.88,63.79,63.87,34510.0,52.0164,52.0816,52.0082,52.0734,34510.0
2017-06-27 11:30:00,63.88,63.92,63.87,63.88,21795.0,52.0816,52.1142,52.0734,52.0816,21795.0
2017-06-27 11:35:00,63.89,63.91,63.84,63.91,24075.0,52.0897,52.1061,52.049,52.1061,24075.0
2017-06-27 11:40:00,63.92,63.95,63.91,63.93,20925.0,52.1142,52.1387,52.1061,52.1224,20925.0
2017-06-27 11:45:00,63.94,63.98,63.93,63.98,100903.0,52.1305,52.1631,52.1224,52.1631,100903.0
2017-06-27 11:50:00,63.98,64.0,63.92,63.93,56453.0,52.1631,52.1794,52.1142,52.1224,56453.0
2017-06-27 11:55:00,63.93,63.97,63.92,63.97,216034.0,52.1224,52.155,52.1142,52.155,216034.0
2017-06-27 12:00:00,63.97,63.97,63.92,63.94,69518.0,52.155,52.155,52.1142,52.1305,69518.0
2017-06-27 12:05:00,63.94,63.94,63.91,63.92,32268.0,52.1305,52.1305,52.1061,52.1142,32268.0
2017-06-27 12:10:00,63.91,63.92,63.85,63.86,28014.0,52.1061,52.1142,52.0571,52.0653,28014.0
2017-06-27 12:15:00,63.85,63.88,63.85,63.86,19964.0,52.0571,52.0816,52.0571,52.0653,19964.0
2017-06-27 12:20:00,63.86,63.87,63.82,63.82,16118.0,52.0653,52.0734,52.0327,52.0327,16118.0
2017-06-27 12:25:00,63.82,63.84,63.75,63.78,85949.0,52.0327,52.049,51.9756,52.0001,85949.0
2017-06-27 12:30:00,63.79,63.81,63.73,63.81,28115.0,52.0082,52.0245,51.9593,52.0245,28115.0
2017-06-27 12:35:00,63.82,63.82,63.72,63.74,19259.0,52.0327,52.0327,51.9511,51.9675,19259.0
2017-06-27 12:40:00,63.75,63.75,63.7,63.71,38063.0,51.9756,51.9756,51.9348,51.943,38063.0
2017-06-27 12:45:00,63.72,63.72,63.67,63.7,29423.0,51.9511,51.9511,51.9104,51.9348,29423.0
2017-06-27 12:50:00,63.7,63.75,63.64,63.75,60802.0,51.9348,51.9756,51.8859,51.9756,60802.0
2017-06-27 12:55:00,63.75,63.78,63.73,63.75,15539.0,51.9756,52.0001,51.9593,51.9756,15539.0
2017-06-27 13:00:00,63.75,63.79,63.74,63.78,22276.0,51.9756,52.0082,51.9675,52.0001,22276.0
2017-06-27 13:05:00,63.78,63.84,63.78,63.8,36781.0,52.0001,52.049,52.0001,52.0164,36781.0
2017-06-27 13:10:00,63.79,63.82,63.73,63.81,44993.0,52.0082,52.0327,51.9593,52.0245,44993.0
2017-06-27 13:15:00,63.82,63.82,63.75,63.82,34089.0,52.0327,52.0327,51.9756,52.0327,34089.0
2017-06-27 13:20:00,63.82,63.83,63.79,63.81,32381.0,52.0327,52.0408,52.0082,52.0245,32381.0
2017-06-27 13:25:00,63.8,63.84,63.8,63.83,21765.0,52.0164,52.049,52.0164,52.0408,21765.0
2017-06-27 13:30:00,63.83,63.83,63.78,63.81,39214.0,52.0408,52.0408,52.0001,52.0245,39214.0
2017-06-27 13:35:00,63.8,63.83,63.54,63.59,142338.0,52.0164,52.0408,51.8044,51.8452,142338.0
2017-06-27 13:40:00,63.6,63.64,63.58,63.61,54249.0,51.8533,51.8859,51.837,51.8615,54249.0
2017-06-27 13:45:00,63.61,63.64,63.55,63.64,35446.0,51.8615,51.8859,51.8125,51.8859,35446.0
2017-06-27 13:50:00,63.63,63.72,63.63,63.68,40868.0,51.8778,51.9511,51.8778,51.9185,40868.0
2017-06-27 13:55:00,63.69,63.69,63.59,63.61,47080.0,51.9267,51.9267,51.8452,51.8615,47080.0
2017-06-27 14:00:00,63.62,63.64,63.59,63.59,49034.0,51.8696,51.8859,51.8452,51.8452,49034.0
2017-06-27 14:05:00,63.59,63.62,63.57,63.61,53943.0,51.8452,51.8696,51.8289,51.8615,53943.0
2017-06-27 14:10:00,63.61,63.63,63.57,63.63,53269.0,51.8615,51.8778,51.8289,51.8778,53269.0
2017-06-27 14:15:00,63.63,63.66,63.57,63.63,72832.0,51.8778,51.9022,51.8289,51.8778,72832.0
2017-06-27 14:20:00,63.63,63.67,63.6,63.67,43292.0,51.8778,51.9104,51.8533,51.9104,43292.0
2017-06-27 14:25:00,63.67,63.71,63.63,63.71,52384.0,51.9104,51.943,51.8778,51.943,52384.0
2017-06-27 14:30:00,63.7,63.71,63.65,63.67,40487.0,51.9348,51.943,51.8941,51.9104,40487.0
2017-06-27 14:35:00,63.67,63.71,63.64,63.71,25946.0,51.9104,51.943,51.8859,51.943,25946.0
2017-06-27 14:40:00,63.71,63.72,63.66,63.69,36108.0,51.943,51.9511,51.9022,51.9267,36108.0
2017-06-27 14:45:00,63.69,63.72,63.69,63.7,35272.0,51.9267,51.9511,51.9267,51.9348,35272.0
2017-06-27 14:50:00,63.71,63.71,63.68,63.68,24840.0,51.943,51.943,51.9185,51.9185,24840.0
2017-06-27 14:55:00,63.69,63.69,63.57,63.58,109822.0,51.9267,51.9267,51.8289,51.837,109822.0
2017-06-27 15:00:00,63.57,63.63,63.56,63.63,37613.0,51.8289,51.8778,51.8207,51.8778,37613.0
2017-06-27 15:05:00,63.63,63.64,63.57,63.59,49804.0,51.8778,51.8859,51.8289,51.8452,49804.0
2017-06-27 15:10:00,63.59,63.65,63.57,63.65,46885.0,51.8452,51.8941,51.8289,51.8941,46885.0
2017-06-27 15:15:00,63.65,63.66,63.59,63.63,93718.0,51.8941,51.9022,51.8452,51.8778,93718.0
2017-06-27 15:20:00,63.63,63.65,63.59,63.61,47058.0,51.8778,51.8941,51.8452,51.8615,47058.0
2017-06-27 15:25:00,63.62,63.63,63.6,63.62,58360.0,51.8696,51.8778,51.8533,51.8696,58360.0
2017-06-27 15:30:00,63.62,63.62,63.54,63.54,48127.0,51.8696,51.8696,51.8044,51.8044,48127.0
2017-06-27 15:35:00,63.55,63.57,63.53,63.57,71940.0,51.8125,51.8289,51.7962,51.8289,71940.0
2017-06-27 15:40:00,63.57,63.57,63.49,63.51,60024.0,51.8289,51.8289,51.7636,51.7799,60024.0
2017-06-27 15:45:00,63.5,63.54,63.48,63.49,137308.0,51.7718,51.8044,51.7555,51.7636,137308.0
2017-06-27 15:50:00,63.49,63.49,63.42,63.46,97339.0,51.7636,51.7636,51.7066,51.7392,97339.0
2017-06-27 15:55:00,63.45,63.47,63.41,63.43,165182.0,51.731,51.7473,51.6984,51.7147,165182.0
2017-06-28 09:30:00,63.67,63.88,63.67,63.85,63897.0,51.9104,52.0816,51.9104,52.0571,63897.0
2017-06-28 09:35:00,63.85,63.85,63.75,63.76,35041.0,52.0571,52.0571,51.9756,51.9838,35041.0
2017-06-28 09:40:00,63.76,63.84,63.7,63.81,41675.0,51.9838,52.049,51.9348,52.0245,41675.0
2017-06-28 09:45:00,63.8,64.06,63.78,64.06,77802.0,52.0164,52.2284,52.0001,52.2284,77802.0
2017-06-28 09:50:00,64.06,64.15,64.03,64.08,64189.0,52.2284,52.3017,52.2039,52.2447,64189.0
2017-06-28 09:55:00,64.08,64.14,64.04,64.11,37750.0,52.2447,52.2936,52.212,52.2691,37750.0
2017-06-28 10:00:00,64.11,64.12,64.02,64.09,47654.0,52.2691,52.2773,52.1957,52.2528,47654.0
2017-06-28 10:05:00,64.09,64.12,64.04,64.04,35120.0,52.2528,52.2773,52.212,52.212,35120.0
2017-06-28 10:10:00,64.04,64.05,63.99,64.05,31423.0,52.212,52.2202,52.1713,52.2202,31423.0
2017-06-28 10:15:00,64.05,64.05,63.96,64.0,53593.0,52.2202,52.2202,52.1468,52.1794,53593.0
2017-06-28 10:20:00,64.0,64.05,63.99,63.99,27194.0,52.1794,52.2202,52.1713,52.1713,27194.0
2017-06-28 10:25:00,63.99,64.01,63.9,63.91,21108.0,52.1713,52.1876,52.0979,52.1061,21108.0
2017-06-28 10:30:00,63.91,63.96,63.89,63.93,52669.0,52.1061,52.1468,52.0897,52.1224,52669.0
2017-06-28 10:35:00,63.94,63.94,63.87,63.88,20084.0,52.1305,52.1305,52.0734,52.0816,20084.0
2017-06-28 10:40:00,63.88,63.9,63.86,63.89,25994.0,52.0816,52.0979,52.0653,52.0897,25994.0
2017-06-28 10:45:00,63.9,63.92,63.89,63.91,12888.0,52.0979,52.1142,52.0897,52.1061,12888.0
2017-06-28 10:50:00,63.91,63.91,63.86,63.87,15239.0,52.1061,52.1061,52.0653,52.0734,15239.0
2017-06-28 10:55:00,63.86,63.87,63.83,63.85,12515.0,52.0653,52.0734,52.0408,52.0571,12515.0
2017-06-28 11:00:00,63.85,63.95,63.84,63.93,19098.0,52.0571,52.1387,52.049,52.1224,19098.0
2017-06-28 11:05:00,63.93,63.95,63.92,63.93,15180.0,52.1224,52.1387,52.1142,52.1224,15180.0
2017-06-28 11:10:00,63.94,63.95,63.91,63.92,19661.0,52.1305,52.1387,52.1061,52.1142,19661.0
2017-06-28 11:15:00,63.92,64.01,63.91,64.01,20923.0,52.1142,52.1876,52.1061,52.1876,20923.0
2017-06-28 11:20:00,64.02,64.12,64.01,64.12,33903.0,52.1957,52.2773,52.1876,52.2773,33903.0
2017-06-28 11:25:00,64.12,64.15,64.1,64.15,27963.0,52.2773,52.3017,52.261,52.3017,27963.0
2017-06-28 11:30:00,64.14,64.15,64.1,64.11,28781.0,52.2936,52.3017,52.261,52.2691,28781.0
2017-06-28 11:35:00,64.1,64.15,64.1,64.14,22558.0,52.261,52.3017,52.261,52.2936,22558.0
2017-06-28 11:40:00,64.14,64.15,64.03,64.03,21111.0,52.2936,52.3017,52.2039,52.2039,21111.0
2017-06-28 11:45:00,64.03,64.04,63.95,63.96,24194.0,52.2039,52.212,52.1387,52.1468,24194.0
2017-06-28 11:50:00,63.96,64.04,63.95,64.04,58061.0,52.1468,52.212,52.1387,52.212,58061.0
2017-06-28 11:55:00,64.04,64.04,63.82,63.84,84949.0,52.212,52.212,52.0327,52.049,84949.0
2017-06-28 12:00:00,63.86,63.92,63.84,63.9,38410.0,52.0653,52.1142,52.049,52.0979,38410.0
2017-06-28 12:05:00,63.9,63.91,63.77,63.83,87569.0,52.0979,52.1061,51.9919,52.0408,87569.0
2017-06-28 12:10:00,63.84,63.89,63.84,63.85,18966.0,52.049,52.0897,52.049,52.0571,18966.0
2017-06-28 12:15:00,63.86,63.92,63.81,63.91,41686.0,52.0653,52.1142,52.0245,52.1061,41686.0
2017-06-28 12:20:00,63.92,63.95,63.91,63.93,16707.0,52.1142,52.1387,52.1061,52.1224,16707.0
2017-06-28 12:25:00,63.94,63.94,63.87,63.9,34965.0,52.1305,52.1305,52.0734,52.0979,34965.0
2017-06-28 12:30:00,63.91,63.93,63.89,63.93,20406.0,52.1061,52.1224,52.0897,52.1224,20406.0
2017-06-28 12:35:00,63.92,63.95,63.9,63.95,20588.0,52.1142,52.1387,52.0979,52.1387,20588.0
2017-06-28 12:40:00,63.95,63.99,63.94,63.96,54731.0,52.1387,52.1713,52.1305,52.1468,54731.0
2017-06-28 12:45:00,63.96,63.96,63.94,63.96,13737.0,52.1468,52.1468,52.1305,52.1468,13737.0
2017-06-28 12:50:00,63.96,63.98,63.93,63.94,21431.0,52.1468,52.1631,52.1224,52.1305,21431.0
2017-06-28 12:55:00,63.94,63.95,63.92,63.93,23691.0,52.1305,52.1387,52.1142,52.1224,23691.0
2017-06-28 13:00:00,63.93,63.93,63.89,63.9,27834.0,52.1224,52.1224,52.0897,52.0979,27834.0
2017-06-28 13:05:00,63.9,63.9,63.86,63.87,25006.0,52.0979,52.0979,52.0653,52.0734,25006.0
2017-06-28 13:10:00,63.86,63.9,63.86,63.88,12858.0,52.0653,52.0979,52.0653,52.0816,12858.0
2017-06-28 13:15:00,63.88,63.95,63.88,63.94,14896.0,52.0816,52.1387,52.0816,52.1305,14896.0
2017-06-28 13:20:00,63.93,63.95,63.91,63.92,18075.0,52.1224,52.1387,52.1061,52.1142,18075.0
2017-06-28 13:25:00,63.92,63.92,63.88,63.89,15536.0,52.1142,52.1142,52.0816,52.0897,15536.0
2017-06-28 13:30:00,63.89,63.93,63.89,63.92,12005.0,52.0897,52.1224,52.0897,52.1142,12005.0
2017-06-28 13:35:00,63.92,63.95,63.92,63.94,19855.0,52.1142,52.1387,52.1142,52.1305,19855.0
2017-06-28 13:40:00,63.94,63.95,63.92,63.93,9933.0,52.1305,52.1387,52.1142,52.1224,9933.0
2017-06-28 13:45:00,63.92,63.94,63.89,63.93,29080.0,52.1142,52.1305,52.0897,52.1224,29080.0
2017-06-28 13:50:00,63.93,63.94,63.89,63.92,15535.0,52.1224,52.1305,52.0897,52.1142,15535.0
2017-06-28 13:55:00,63.92,63.92,63.88,63.88,19013.0,52.1142,52.1142,52.0816,52.0816,19013.0
2017-06-28 14:00:00,63.88,63.89,63.84,63.86,27403.0,52.0816,52.0897,52.049,52.0653,27403.0
2017-06-28 14:05:00,63.86,63.9,63.85,63.87,29017.0,52.0653,52.0979,52.0571,52.0734,29017.0
2017-06-28 14:10:00,63.87,63.88,63.83,63.83,28585.0,52.0734,52.0816,52.0408,52.0408,28585.0
2017-06-28 14:15:00,63.83,63.84,63.8,63.82,35053.0,52.0408,52.049,52.0164,52.0327,35053.0
2017-06-28 14:20:00,63.82,63.84,63.77,63.77,45556.0,52.0327,52.049,51.9919,51.9919,45556.0
2017-06-28 14:25:00,63.78,63.79,63.72,63.73,43981.0,52.0001,52.0082,51.9511,51.9593,43981.0
2017-06-28 14:30:00,63.74,63.79,63.73,63.77,25728.0,51.9675,52.0082,51.9593,51.9919,25728.0
2017-06-28 14:35:00,63.77,63.79,63.74,63.76,21242.0,51.9919,52.0082,51.9675,51.9838,21242.0
2017-06-28 14:40:00,63.76,63.77,63.73,63.75,44271.0,51.9838,51.9919,51.9593,51.9756,44271.0
2017-06-28 14:45:00,63.74,63.77,63.73,63.75,23888.0,51.9675,51.9919,51.9593,51.9756,23888.0
2017-06-28 14:50:00,63.74,63.75,63.67,63.68,48783.0,51.9675,51.9756,51.9104,51.9185,48783.0
2017-06-28 14:55:00,63.69,63.7,63.69,63.69,17259.0,51.9267,51.9348,51.9267,51.9267,17259.0
2017-06-28 15:00:00,63.7,63.74,63.68,63.7,46039.0,51.9348,51.9675,51.9185,51.9348,46039.0
2017-06-28 15:05:00,63.7,63.77,63.7,63.75,36483.0,51.9348,51.9919,51.9348,51.9756,36483.0
2017-06-28 15:10:00,63.74,63.81,63.73,63.8,42960.0,51.9675,52.0245,51.9593,52.0164,42960.0
2017-06-28 15:15:00,63.81,63.84,63.8,63.83,39653.0,52.0245,52.049,52.0164,52.0408,39653.0
2017-06-28 15:20:00,63.84,63.85,63.83,63.83,22243.0,52.049,52.0571,52.0408,52.0408,22243.0
2017-06-28 15:25:00,63.83,63.86,63.82,63.85,43632.0,52.0408,52.0653,52.0327,52.0571,43632.0
2017-06-28 15:30:00,63.84,63.89,63.84,63.89,42276.0,52.049,52.0897,52.049,52.0897,42276.0
2017-06-28 15:35:00,63.89,63.92,63.87,63.91,52761.0,52.0897,52.1142,52.0734,52.1061,52761.0
2017-06-28 15:40:00,63.9,63.91,63.85,63.85,62282.0,52.0979,52.1061,52.0571,52.0571,62282.0
2017-06-28 15:45:00,63.86,63.89,63.84,63.88,118912.0,52.0653,52.0897,52.049,52.0816,118912.0
2017-06-28 15:50:00,63.87,63.94,63.87,63.94,141185.0,52.0734,52.1305,52.0734,52.1305,141185.0
2017-06-28 15:55:00,63.94,63.94,63.82,63.83,362749.0,52.1305,52.1305,52.0327,52.0408,362749.0
2017-06-29 09:30:00,64.31,64.53,63.97,64.19,265976.0,52.4322,52.6115,52.155,52.3343,265976.0
2017-06-29 09:35:00,64.21,64.29,64.17,64.24,23397.0,52.3506,52.4159,52.318,52.3751,23397.0
2017-06-29 09:40:00,64.25,64.29,64.19,64.26,57997.0,52.3833,52.4159,52.3343,52.3914,57997.0
2017-06-29 09:45:00,64.25,64.27,64.16,64.26,66791.0,52.3833,52.3996,52.3099,52.3914,66791.0
2017-06-29 09:50:00,64.26,64.35,64.23,64.26,32752.0,52.3914,52.4648,52.367,52.3914,32752.0
2017-06-29 09:55:00,64.27,64.34,64.26,64.31,25204.0,52.3996,52.4566,52.3914,52.4322,25204.0
2017-06-29 10:00:00,64.31,64.32,64.2,64.2,65382.0,52.4322,52.4403,52.3425,52.3425,65382.0
2017-06-29 10:05:00,64.19,64.29,64.18,64.29,36351.0,52.3343,52.4159,52.3262,52.4159,36351.0
2017-06-29 10:10:00,64.27,64.28,64.2,64.22,22412.0,52.3996,52.4077,52.3425,52.3588,22412.0
2017-06-29 10:15:00,64.22,64.25,64.13,64.19,36810.0,52.3588,52.3833,52.2854,52.3343,36810.0
2017-06-29 10:20:00,64.19,64.24,64.17,64.18,20605.0,52.3343,52.3751,52.318,52.3262,20605.0
2017-06-29 10:25:00,64.18,64.29,64.17,64.26,18864.0,52.3262,52.4159,52.318,52.3914,18864.0
2017-06-29 10:30:00,64.26,64.26,64.14,64.17,34918.0,52.3914,52.3914,52.2936,52.318,34918.0
2017-06-29 10:35:00,64.17,64.23,64.15,64.19,22634.0,52.318,52.367,52.3017,52.3343,22634.0
2017-06-29 10:40:00,64.19,64.19,64.12,64.16,49999.0,52.3343,52.3343,52.2773,52.3099,49999.0
2017-06-29 10:45:00,64.16,64.21,64.12,64.2,69352.0,52.3099,52.3506,52.2773,52.3425,69352.0
2017-06-29 10:50:00,64.2,64.2,64.12,64.13,39872.0,52.3425,52.3425,52.2773,52.2854,39872.0
2017-06-29 10:55:00,64.13,64.15,64.09,64.1,19757.0,52.2854,52.3017,52.2528,52.261,19757.0
2017-06-29 11:00:00,64.11,64.11,64.05,64.08,28915.0,52.2691,52.2691,52.2202,52.2447,28915.0
2017-06-29 11:05:00,64.08,64.09,64.0,64.04,57139.0,52.2447,52.2528,52.1794,52.212,57139.0
2017-06-29 11:10:00,64.03,64.06,63.98,63.99,31990.0,52.2039,52.2284,52.1631,52.1713,31990.0
2017-06-29 11:15:00,63.98,63.99,63.89,63.94,44219.0,52.1631,52.1713,52.0897,52.1305,44219.0
2017-06-29 11:20:00,63.94,64.01,63.92,63.98,35242.0,52.1305,52.1876,52.1142,52.1631,35242.0
2017-06-29 11:25:00,63.98,63.98,63.86,63.88,71013.0,52.1631,52.1631,52.0653,52.0816,71013.0
2017-06-29 11:30:00,63.88,63.88,63.68,63.83,58406.0,52.0816,52.0816,51.9185,52.0408,58406.0
2017-06-29 11:35:00,63.82,63.88,63.82,63.85,30858.0,52.0327,52.0816,52.0327,52.0571,30858.0
2017-06-29 11:40:00,63.86,63.86,63.75,63.83,45581.0,52.0653,52.0653,51.9756,52.0408,45581.0
2017-06-29 11:45:00,63.82,63.85,63.78,63.81,27953.0,52.0327,52.0571,52.0001,52.0245,27953.0
2017-06-29 11:50:00,63.79,63.8,63.74,63.77,32422.0,52.0082,52.0164,51.9675,51.9919,32422.0
2017-06-29 11:55:00,63.77,63.81,63.71,63.72,34692.0,51.9919,52.0245,51.943,51.9511,34692.0
2017-06-29 12:00:00,63.73,63.74,63.63,63.68,30284.0,51.9593,51.9675,51.8778,51.9185,30284.0
2017-06-29 12:05:00,63.69,63.76,63.67,63.73,47299.0,51.9267,51.9838,51.9104,51.9593,47299.0
2017-06-29 12:10:00,63.75,63.81,63.72,63.77,34830.0,51.9756,52.0245,51.9511,51.9919,34830.0
2017-06-29 12:15:00,63.77,63.77,63.69,63.72,40131.0,51.9919,51.9919,51.9267,51.9511,40131.0
2017-06-29 12:20:00,63.72,63.75,63.66,63.67,21856.0,51.9511,51.9756,51.9022,51.9104,21856.0
2017-06-29 12:25:00,63.67,63.69,63.57,63.6,27310.0,51.9104,51.9267,51.8289,51.8533,27310.0
2017-06-29 12:30:00,63.59,63.65,63.55,63.58,30532.0,51.8452,51.8941,51.8125,51.837,30532.0
2017-06-29 12:35:00,63.58,63.63,63.58,63.58,21592.0,51.837,51.8778,51.837,51.837,21592.0
2017-06-29 12:40:00,63.58,63.61,63.53,63.6,24503.0,51.837,51.8615,51.7962,51.8533,24503.0
2017-06-29 12:45:00,63.59,63.62,63.52,63.53,32953.0,51.8452,51.8696,51.7881,51.7962,32953.0
2017-06-29 12:50:00,63.53,63.58,63.5,63.57,22848.0,51.7962,51.837,51.7718,51.8289,22848.0
2017-06-29 12:55:00,63.57,63.57,63.49,63.53,27881.0,51.8289,51.8289,51.7636,51.7962,27881.0
2017-06-29 13:00:00,63.52,63.64,63.52,63.63,34638.0,51.7881,51.8859,51.7881,51.8778,34638.0
2017-06-29 13:05:00,63.64,63.64,63.54,63.59,27622.0,51.8859,51.8859,51.8044,51.8452,27622.0
2017-06-29 13:10:00,63.59,63.6,63.47,63.52,50475.0,51.8452,51.8533,51.7473,51.7881,50475.0
2017-06-29 13:15:00,63.52,63.55,63.45,63.49,33206.0,51.7881,51.8125,51.731,51.7636,33206.0
2017-06-29 13:20:00,63.49,63.49,63.35,63.36,40182.0,51.7636,51.7636,51.6495,51.6576,40182.0
2017-06-29 13:25:00,63.35,63.36,63.25,63.3,52718.0,51.6495,51.6576,51.568,51.6087,52718.0
2017-06-29 13:30:00,63.3,63.53,63.3,63.53,48434.0,51.6087,51.7962,51.6087,51.7962,48434.0
2017-06-29 13:35:00,63.51,63.53,63.42,63.46,19775.0,51.7799,51.7962,51.7066,51.7392,19775.0
2017-06-29 13:40:00,63.46,63.52,63.46,63.47,23769.0,51.7392,51.7881,51.7392,51.7473,23769.0
2017-06-29 13:45:00,63.48,63.58,63.48,63.56,26288.0,51.7555,51.837,51.7555,51.8207,26288.0
2017-06-29 13:50:00,63.55,63.61,63.53,63.6,23409.0,51.8125,51.8615,51.7962,51.8533,23409.0
2017-06-29 13:55:00,63.59,63.59,63.45,63.5,101782.0,51.8452,51.8452,51.731,51.7718,101782.0
2017-06-29 14:00:00,63.49,63.54,63.43,63.45,35338.0,51.7636,51.8044,51.7147,51.731,35338.0
2017-06-29 14:05:00,63.45,63.57,63.44,63.49,50558.0,51.731,51.8289,51.7229,51.7636,50558.0
2017-06-29 14:10:00,63.49,63.61,63.48,63.59,26288.0,51.7636,51.8615,51.7555,51.8452,26288.0
2017-06-29 14:15:00,63.6,63.6,63.52,63.54,26089.0,51.8533,51.8533,51.7881,51.8044,26089.0
2017-06-29 14:20:00,63.55,63.61,63.52,63.59,20038.0,51.8125,51.8615,51.7881,51.8452,20038.0
2017-06-29 14:25:00,63.6,63.66,63.6,63.65,37730.0,51.8533,51.9022,51.8533,51.8941,37730.0
2017-06-29 14:30:00,63.64,63.67,63.62,63.63,22400.0,51.8859,51.9104,51.8696,51.8778,22400.0
2017-06-29 14:35:00,63.64,63.71,63.62,63.7,147450.0,51.8859,51.943,51.8696,51.9348,147450.0
2017-06-29 14:40:00,63.7,63.77,63.68,63.7,32076.0,51.9348,51.9919,51.9185,51.9348,32076.0
2017-06-29 14:45:00,63.69,63.73,63.69,63.72,20749.0,51.9267,51.9593,51.9267,51.9511,20749.0
2017-06-29 14:50:00,63.73,63.75,63.69,63.75,31297.0,51.9593,51.9756,51.9267,51.9756,31297.0
2017-06-29 14:55:00,63.75,63.75,63.66,63.7,37136.0,51.9756,51.9756,51.9022,51.9348,37136.0
2017-06-29 15:00:00,63.7,63.73,63.69,63.69,31230.0,51.9348,51.9593,51.9267,51.9267,31230.0
2017-06-29 15:05:00,63.7,63.73,63.69,63.69,33112.0,51.9348,51.9593,51.9267,51.9267,33112.0
2017-06-29 15:10:00,63.69,63.71,63.64,63.68,40589.0,51.9267,51.943,51.8859,51.9185,40589.0
2017-06-29 15:15:00,63.68,63.72,63.68,63.72,25614.0,51.9185,51.9511,51.9185,51.9511,25614.0
2017-06-29 15:20:00,63.72,63.72,63.65,63.67,44374.0,51.9511,51.9511,51.8941,51.9104,44374.0
2017-06-29 15:25:00,63.66,63.67,63.57,63.6,41104.0,51.9022,51.9104,51.8289,51.8533,41104.0
2017-06-29 15:30:00,63.6,63.65,63.59,63.64,54775.0,51.8533,51.8941,51.8452,51.8859,54775.0
2017-06-29 15:35:00,63.64,63.65,63.58,63.61,67491.0,51.8859,51.8941,51.837,51.8615,67491.0
2017-06-29 15:40:00,63.61,63.61,63.54,63.55,93355.0,51.8615,51.8615,51.8044,51.8125,93355.0
2017-06-29 15:45:00,63.55,63.56,63.49,63.51,101736.0,51.8125,51.8207,51.7636,51.7799,101736.0
2017-06-29 15:50:00,63.5,63.53,63.5,63.53,118662.0,51.7718,51.7962,51.7718,51.7962,118662.0
2017-06-29 15:55:00,63.53,63.54,63.45,63.48,273313.0,51.7962,51.8044,51.731,51.7555,273313.0
2017-06-30 09:30:00,63.67,63.69,63.5,63.5,63461.0,51.9104,51.9267,51.7718,51.7718,63461.0
2017-06-30 09:35:00,63.53,63.53,63.14,63.15,86710.0,51.7962,51.7962,51.4783,51.4864,86710.0
2017-06-30 09:40:00,63.15,63.15,63.04,63.12,53604.0,51.4864,51.4864,51.3967,51.462,53604.0
2017-06-30 09:45:00,63.15,63.3,63.14,63.25,92050.0,51.4864,51.6087,51.4783,51.568,92050.0
2017-06-30 09:50:00,63.24,63.24,63.15,63.21,27104.0,51.5598,51.5598,51.4864,51.5353,27104.0
2017-06-30 09:55:00,63.21,63.21,63.05,63.05,34957.0,51.5353,51.5353,51.4049,51.4049,34957.0
2017-06-30 10:00:00,63.04,63.06,62.92,62.97,87768.0,51.3967,51.413,51.2989,51.3397,87768.0
2017-06-30 10:05:00,62.97,62.97,62.72,62.72,124355.0,51.3397,51.3397,51.1358,51.1358,124355.0
2017-06-30 10:10:00,62.72,62.79,62.67,62.74,83251.0,51.1358,51.1929,51.0951,51.1521,83251.0
2017-06-30 10:15:00,62.73,62.86,62.72,62.83,124169.0,51.144,51.25,51.1358,51.2255,124169.0
2017-06-30 10:20:00,62.84,62.89,62.78,62.86,75452.0,51.2337,51.2744,51.1848,51.25,75452.0
2017-06-30 10:25:00,62.86,62.86,62.68,62.78,153807.0,51.25,51.25,51.1032,51.1848,153807.0
2017-06-30 10:30:00,62.77,62.8,62.68,62.8,83718.0,51.1766,51.2011,51.1032,51.2011,83718.0
2017-06-30 10:35:00,62.8,62.86,62.76,62.77,64131.0,51.2011,51.25,51.1685,51.1766,64131.0
2017-06-30 10:40:00,62.77,62.85,62.76,62.78,148164.0,51.1766,51.2418,51.1685,51.1848,148164.0
2017-06-30 10:45:00,62.78,62.81,62.66,62.68,131673.0,51.1848,51.2092,51.0869,51.1032,131673.0
2017-06-30 10:50:00,62.67,62.7,62.67,62.7,59889.0,51.0951,51.1195,51.0951,51.1195,59889.0
2017-06-30 10:55:00,62.69,62.75,62.67,62.75,72578.0,51.1114,51.1603,51.0951,51.1603,72578.0
2017-06-30 11:00:00,62.75,62.77,62.67,62.73,100509.0,51.1603,51.1766,51.0951,51.144,100509.0
2017-06-30 11:05:00,62.73,62.73,62.59,62.63,63762.0,51.144,51.144,51.0299,51.0625,63762.0
2017-06-30 11:10:00,62.63,62.63,62.56,62.58,90364.0,51.0625,51.0625,51.0054,51.0217,90364.0
2017-06-30 11:15:00,62.58,62.66,62.54,62.59,87853.0,51.0217,51.0869,50.9891,51.0299,87853.0
2017-06-30 11:20:00,62.59,62.62,62.55,62.59,43869.0,51.0299,51.0543,50.9972,51.0299,43869.0
2017-06-30 11:25:00,62.58,62.61,62.56,62.57,60204.0,51.0217,51.0462,51.0054,51.0135,60204.0
2017-06-30 11:30:00,62.58,62.58,62.52,62.57,120638.0,51.0217,51.0217,50.9728,51.0135,120638.0
2017-06-30 11:35:00,62.57,62.59,62.52,62.55,64771.0,51.0135,51.0299,50.9728,50.9972,64771.0
2017-06-30 11:40:00,62.55,62.58,62.54,62.54,48960.0,50.9972,51.0217,50.9891,50.9891,48960.0
2017-06-30 11:45:00,62.54,62.55,62.47,62.5,73131.0,50.9891,50.9972,50.932,50.9565,73131.0
2017-06-30 11:50:00,62.49,62.51,62.46,62.51,37404.0,50.9483,50.9646,50.9239,50.9646,37404.0
2017-06-30 11:55:00,62.51,62.55,62.5,62.53,55930.0,50.9646,50.9972,50.9565,50.9809,55930.0
2017-06-30 12:00:00,62.54,62.54,62.48,62.48,25751.0,50.9891,50.9891,50.9402,50.9402,25751.0
2017-06-30 12:05:00,62.48,62.49,62.45,62.47,34720.0,50.9402,50.9483,50.9157,50.932,34720.0
2017-06-30 12:10:00,62.48,62.49,62.44,62.48,53643.0,50.9402,50.9483,50.9076,50.9402,53643.0
2017-06-30 12:15:00,62.49,62.5,62.47,62.47,28360.0,50.9483,50.9565,50.932,50.932,28360.0
2017-06-30 12:20:00,62.47,62.47,62.42,62.44,41260.0,50.932,50.932,50.8913,50.9076,41260.0
2017-06-30 12:25:00,62.44,62.44,62.35,62.35,60840.0,50.9076,50.9076,50.8342,50.8342,60840.0
2017-06-30 12:30:00,62.36,62.43,62.35,62.42,49826.0,50.8423,50.8994,50.8342,50.8913,49826.0
2017-06-30 12:35:00,62.42,62.47,62.4,62.46,45572.0,50.8913,50.932,50.8749,50.9239,45572.0
2017-06-30 12:40:00,62.46,62.47,62.43,62.43,32721.0,50.9239,50.932,50.8994,50.8994,32721.0
2017-06-30 12:45:00,62.44,62.44,62.38,62.39,70371.0,50.9076,50.9076,50.8586,50.8668,70371.0
2017-06-30 12:50:00,62.4,62.4,62.37,62.37,34116.0,50.8749,50.8749,50.8505,50.8505,34116.0
2017-06-30 12:55:00,62.37,62.38,62.29,62.36,72592.0,50.8505,50.8586,50.7853,50.8423,72592.0
2017-06-30 13:00:00,62.36,62.41,62.34,62.35,65913.0,50.8423,50.8831,50.826,50.8342,65913.0
2017-06-30 13:05:00,62.35,62.36,62.33,62.36,45377.0,50.8342,50.8423,50.8179,50.8423,45377.0
2017-06-30 13:10:00,62.36,62.39,62.34,62.35,45588.0,50.8423,50.8668,50.826,50.8342,45588.0
2017-06-30 13:15:00,62.35,62.35,62.3,62.3,33498.0,50.8342,50.8342,50.7934,50.7934,33498.0
2017-06-30 13:20:00,62.3,62.33,62.28,62.31,86024.0,50.7934,50.8179,50.7771,50.8016,86024.0
2017-06-30 13:25:00,62.31,62.37,62.3,62.36,81313.0,50.8016,50.8505,50.7934,50.8423,81313.0
2017-06-30 13:30:00,62.36,62.36,62.33,62.33,40159.0,50.8423,50.8423,50.8179,50.8179,40159.0
2017-06-30 13:35:00,62.34,62.4,62.33,62.4,30918.0,50.826,50.8749,50.8179,50.8749,30918.0
2017-06-30 13:40:00,62.4,62.41,62.4,62.41,16393.0,50.8749,50.8831,50.8749,50.8831,16393.0
2017-06-30 13:45:00,62.41,62.44,62.38,62.39,58242.0,50.8831,50.9076,50.8586,50.8668,58242.0
2017-06-30 13:50:00,62.39,62.4,62.35,62.36,25503.0,50.8668,50.8749,50.8342,50.8423,25503.0
2017-06-30 13:55:00,62.35,62.4,62.34,62.37,63777.0,50.8342,50.8749,50.826,50.8505,63777.0
2017-06-30 14:00:00,62.36,62.37,62.34,62.37,34960.0,50.8423,50.8505,50.826,50.8505,34960.0
2017-06-30 14:05:00,62.37,62.5,62.36,62.48,75639.0,50.8505,50.9565,50.8423,50.9402,75639.0
2017-06-30 14:10:00,62.48,62.57,62.48,62.49,194471.0,50.9402,51.0135,50.9402,50.9483,194471.0
2017-06-30 14:15:00,62.5,62.5,62.43,62.46,58148.0,50.9565,50.9565,50.8994,50.9239,58148.0
2017-06-30 14:20:00,62.45,62.47,62.41,62.42,66423.0,50.9157,50.932,50.8831,50.8913,66423.0
2017-06-30 14:25:00,62.42,62.42,62.35,62.36,47614.0,50.8913,50.8913,50.8342,50.8423,47614.0
2017-06-30 14:30:00,62.36,62.47,62.36,62.43,60222.0,50.8423,50.932,50.8423,50.8994,60222.0
2017-06-30 14:35:00,62.42,62.49,62.42,62.46,44096.0,50.8913,50.9483,50.8913,50.9239,44096.0
2017-06-30 14:40:00,62.45,62.52,62.42,62.52,43506.0,50.9157,50.9728,50.8913,50.9728,43506.0
2017-06-30 14:45:00,62.51,62.55,62.49,62.55,52172.0,50.9646,50.9972,50.9483,50.9972,52172.0
2017-06-30 14:50:00,62.55,62.56,62.52,62.52,70967.0,50.9972,51.0054,50.9728,50.9728,70967.0
2017-06-30 14:55:00,62.52,62.57,62.51,62.53,44675.0,50.9728,51.0135,50.9646,50.9809,44675.0
2017-06-30 15:00:00,62.53,62.61,62.53,62.61,61195.0,50.9809,51.0462,50.9809,51.0462,61195.0
2017-06-30 15:05:00,62.61,62.64,62.6,62.62,51648.0,51.0462,51.0706,51.038,51.0543,51648.0
2017-06-30 15:10:00,62.62,62.64,62.58,62.58,45562.0,51.0543,51.0706,51.0217,51.0217,45562.0
2017-06-30 15:15:00,62.59,62.61,62.57,62.59,87517.0,51.0299,51.0462,51.0135,51.0299,87517.0
2017-06-30 15:20:00,62.58,62.59,62.53,62.56,75091.0,51.0217,51.0299,50.9809,51.0054,75091.0
2017-06-30 15:25:00,62.55,62.65,62.54,62.64,248233.0,50.9972,51.0788,50.9891,51.0706,248233.0
2017-06-30 15:30:00,62.64,62.68,62.62,62.68,65931.0,51.0706,51.1032,51.0543,51.1032,65931.0
2017-06-30 15:35:00,62.68,62.74,62.67,62.72,98349.0,51.1032,51.1521,51.0951,51.1358,98349.0
2017-06-30 15:40:00,62.72,62.8,62.71,62.77,183810.0,51.1358,51.2011,51.1277,51.1766,183810.0
2017-06-30 15:45:00,62.77,62.82,62.76,62.8,148151.0,51.1766,51.2174,51.1685,51.2011,148151.0
2017-06-30 15:50:00,62.79,62.82,62.68,62.71,221555.0,51.1929,51.2174,51.1032,51.1277,221555.0
2017-06-30 15:55:00,62.7,62.72,62.53,62.54,616148.0,51.1195,51.1358,50.9809,50.9891,616148.0
2017-07-03 09:30:00,62.82,63.12,62.82,63.07,86809.0,51.2174,51.462,51.2174,51.4212,86809.0
2017-07-03 09:35:00,63.07,63.18,62.99,63.17,53778.0,51.4212,51.5109,51.356,51.5027,53778.0
2017-07-03 09:40:00,63.16,63.2,63.05,63.07,23539.0,51.4946,51.5272,51.4049,51.4212,23539.0
2017-07-03 09:45:00,63.06,63.07,62.92,62.96,51531.0,51.413,51.4212,51.2989,51.3315,51531.0
2017-07-03 09:50:00,62.95,63.0,62.91,62.98,44748.0,51.3234,51.3641,51.2908,51.3478,44748.0
2017-07-03 09:55:00,62.98,63.0,62.97,63.0,65465.0,51.3478,51.3641,51.3397,51.3641,65465.0
2017-07-03 10:00:00,63.02,63.18,62.99,63.17,101807.0,51.3804,51.5109,51.356,51.5027,101807.0
2017-07-03 10:05:00,63.18,63.2,63.14,63.2,36872.0,51.5109,51.5272,51.4783,51.5272,36872.0
2017-07-03 10:10:00,63.2,63.25,63.16,63.24,56426.0,51.5272,51.568,51.4946,51.5598,56426.0
2017-07-03 10:15:00,63.25,63.33,63.23,63.3,68019.0,51.568,51.6332,51.5516,51.6087,68019.0
2017-07-03 10:20:00,63.3,63.34,63.29,63.34,29789.0,51.6087,51.6413,51.6006,51.6413,29789.0
2017-07-03 10:25:00,63.33,63.34,63.23,63.3,60370.0,51.6332,51.6413,51.5516,51.6087,60370.0
2017-07-03 10:30:00,63.3,63.44,63.29,63.43,42718.0,51.6087,51.7229,51.6006,51.7147,42718.0
2017-07-03 10:35:00,63.43,63.47,63.42,63.47,48811.0,51.7147,51.7473,51.7066,51.7473,48811.0
2017-07-03 10:40:00,63.47,63.61,63.45,63.55,67449.0,51.7473,51.8615,51.731,51.8125,67449.0
2017-07-03 10:45:00,63.55,63.65,63.54,63.65,34959.0,51.8125,51.8941,51.8044,51.8941,34959.0
2017-07-03 10:50:00,63.65,63.69,63.62,63.69,30880.0,51.8941,51.9267,51.8696,51.9267,30880.0
2017-07-03 10:55:00,63.69,63.72,63.65,63.71,42378.0,51.9267,51.9511,51.8941,51.943,42378.0
2017-07-03 11:00:00,63.7,63.78,63.69,63.75,50420.0,51.9348,52.0001,51.9267,51.9756,50420.0
2017-07-03 11:05:00,63.75,63.89,63.74,63.8,53896.0,51.9756,52.0897,51.9675,52.0164,53896.0
2017-07-03 11:10:00,63.8,63.87,63.78,63.86,41095.0,52.0164,52.0734,52.0001,52.0653,41095.0
2017-07-03 11:15:00,63.84,63.87,63.77,63.8,49611.0,52.049,52.0734,51.9919,52.0164,49611.0
2017-07-03 11:20:00,63.8,63.83,63.77,63.77,46214.0,52.0164,52.0408,51.9919,51.9919,46214.0
2017-07-03 11:25:00,63.78,63.89,63.76,63.89,40106.0,52.0001,52.0897,51.9838,52.0897,40106.0
2017-07-03 11:30:00,63.9,63.9,63.78,63.79,56646.0,52.0979,52.0979,52.0001,52.0082,56646.0
2017-07-03 11:35:00,63.79,63.8,63.75,63.79,68531.0,52.0082,52.0164,51.9756,52.0082,68531.0
2017-07-03 11:40:00,63.78,63.83,63.78,63.83,50971.0,52.0001,52.0408,52.0001,52.0408,50971.0
2017-07-03 11:45:00,63.83,63.91,63.82,63.86,60500.0,52.0408,52.1061,52.0327,52.0653,60500.0
2017-07-03 11:50:00,63.85,63.9,63.83,63.84,57167.0,52.0571,52.0979,52.0408,52.049,57167.0
2017-07-03 11:55:00,63.84,63.85,63.73,63.74,55236.0,52.049,52.0571,51.9593,51.9675,55236.0
2017-07-03 12:00:00,63.74,63.75,63.71,63.74,31822.0,51.9675,51.9756,51.943,51.9675,31822.0
2017-07-03 12:05:00,63.74,63.75,63.59,63.63,50655.0,51.9675,51.9756,51.8452,51.8778,50655.0
2017-07-03 12:10:00,63.63,63.63,63.53,63.53,52014.0,51.8778,51.8778,51.7962,51.7962,52014.0
2017-07-03 12:15:00,63.54,63.55,63.49,63.51,56225.0,51.8044,51.8125,51.7636,51.7799,56225.0
2017-07-03 12:20:00,63.51,63.51,63.47,63.47,56645.0,51.7799,51.7799,51.7473,51.7473,56645.0
2017-07-03 12:25:00,63.46,63.47,63.34,63.37,112690.0,51.7392,51.7473,51.6413,51.6658,112690.0
2017-07-03 12:30:00,63.37,63.4,63.24,63.25,143898.0,51.6658,51.6902,51.5598,51.568,143898.0
2017-07-03 12:35:00,63.25,63.37,63.24,63.33,69094.0,51.568,51.6658,51.5598,51.6332,69094.0
2017-07-03 12:40:00,63.33,63.36,63.3,63.3,72394.0,51.6332,51.6576,51.6087,51.6087,72394.0
2017-07-03 12:45:00,63.3,63.33,63.27,63.27,103480.0,51.6087,51.6332,51.5843,51.5843,103480.0
2017-07-03 12:50:00,63.27,63.46,63.27,63.41,93949.0,51.5843,51.7392,51.5843,51.6984,93949.0
2017-07-03 12:55:00,63.41,63.41,63.24,63.25,175168.0,51.6984,51.6984,51.5598,51.568,175168.0
2017-07-05 09:30:00,63.29,63.55,63.14,63.14,94967.0,51.6006,51.8125,51.4783,51.4783,94967.0
2017-07-05 09:35:00,63.13,63.16,62.71,62.89,87853.0,51.4701,51.4946,51.1277,51.2744,87853.0
2017-07-05 09:40:00,62.88,63.06,62.87,62.96,80566.0,51.2663,51.413,51.2581,51.3315,80566.0
2017-07-05 09:45:00,62.95,62.98,62.83,62.89,75705.0,51.3234,51.3478,51.2255,51.2744,75705.0
2017-07-05 09:50:00,62.89,62.89,62.74,62.76,38618.0,51.2744,51.2744,51.1521,51.1685,38618.0
2017-07-05 09:55:00,62.74,62.84,62.72,62.77,79527.0,51.1521,51.2337,51.1358,51.1766,79527.0
2017-07-05 10:00:00,62.78,62.78,62.62,62.64,38314.0,51.1848,51.1848,51.0543,51.0706,38314.0
2017-07-05 10:05:00,62.64,62.71,62.61,62.63,62805.0,51.0706,51.1277,51.0462,51.0625,62805.0
2017-07-05 10:10:00,62.62,62.63,62.54,62.59,25315.0,51.0543,51.0625,50.9891,51.0299,25315.0
2017-07-05 10:15:00,62.58,62.66,62.56,62.62,62550.0,51.0217,51.0869,51.0054,51.0543,62550.0
2017-07-05 10:20:00,62.61,62.72,62.6,62.67,53967.0,51.0462,51.1358,51.038,51.0951,53967.0
2017-07-05 10:25:00,62.67,62.69,62.62,62.64,54108.0,51.0951,51.1114,51.0543,51.0706,54108.0
2017-07-05 10:30:00,62.63,62.66,62.56,62.6,82092.0,51.0625,51.0869,51.0054,51.038,82092.0
2017-07-05 10:35:00,62.6,62.62,62.52,62.53,141287.0,51.038,51.0543,50.9728,50.9809,141287.0
2017-07-05 10:40:00,62.54,62.6,62.53,62.56,183954.0,50.9891,51.038,50.9809,51.0054,183954.0
2017-07-05 10:45:00,62.57,62.57,62.46,62.5,49799.0,51.0135,51.0135,50.9239,50.9565,49799.0
2017-07-05 10:50:00,62.5,62.6,62.49,62.57,91376.0,50.9565,51.038,50.9483,51.0135,91376.0
2017-07-05 10:55:00,62.57,62.68,62.57,62.67,58700.0,51.0135,51.1032,51.0135,51.0951,58700.0
2017-07-05 11:00:00,62.67,62.71,62.63,62.68,89016.0,51.0951,51.1277,51.0625,51.1032,89016.0
2017-07-05 11:05:00,62.68,62.78,62.67,62.74,83341.0,51.1032,51.1848,51.0951,51.1521,83341.0
2017-07-05 11:10:00,62.74,62.79,62.73,62.78,71616.0,51.1521,51.1929,51.144,51.1848,71616.0
2017-07-05 11:15:00,62.78,62.86,62.77,62.85,37476.0,51.1848,51.25,51.1766,51.2418,37476.0
2017-07-05 11:20:00,62.84,62.86,62.7,62.74,51310.0,51.2337,51.25,51.1195,51.1521,51310.0
2017-07-05 11:25:00,62.74,62.76,62.69,62.7,49560.0,51.1521,51.1685,51.1114,51.1195,49560.0
2017-07-05 11:30:00,62.7,62.71,62.66,62.7,32940.0,51.1195,51.1277,51.0869,51.1195,32940.0
2017-07-05 11:35:00,62.7,62.75,62.7,62.72,62855.0,51.1195,51.1603,51.1195,51.1358,62855.0
2017-07-05 11:40:00,62.71,62.73,62.67,62.68,39499.0,51.1277,51.144,51.0951,51.1032,39499.0
2017-07-05 11:45:00,62.67,62.67,62.54,62.55,34133.0,51.0951,51.0951,50.9891,50.9972,34133.0
2017-07-05 11:50:00,62.55,62.57,62.51,62.56,39416.0,50.9972,51.0135,50.9646,51.0054,39416.0
2017-07-05 11:55:00,62.56,62.6,62.55,62.57,30618.0,51.0054,51.038,50.9972,51.0135,30618.0
2017-07-05 12:00:00,62.57,62.61,62.54,62.59,57310.0,51.0135,51.0462,50.9891,51.0299,57310.0
2017-07-05 12:05:00,62.59,62.61,62.56,62.61,26742.0,51.0299,51.0462,51.0054,51.0462,26742.0
2017-07-05 12:10:00,62.61,62.67,62.6,62.66,43845.0,51.0462,51.0951,51.038,51.0869,43845.0
2017-07-05 12:15:00,62.65,62.72,62.64,62.72,37037.0,51.0788,51.1358,51.0706,51.1358,37037.0
2017-07-05 12:20:00,62.72,62.73,62.7,62.72,46442.0,51.1358,51.144,51.1195,51.1358,46442.0
2017-07-05 12:25:00,62.72,62.74,62.67,62.68,28161.0,51.1358,51.1521,51.0951,51.1032,28161.0
2017-07-05 12:30:00,62.68,62.7,62.66,62.7,29140.0,51.1032,51.1195,51.0869,51.1195,29140.0
2017-07-05 12:35:00,62.7,62.79,62.7,62.78,44174.0,51.1195,51.1929,51.1195,51.1848,44174.0
2017-07-05 12:40:00,62.78,62.8,62.76,62.78,31722.0,51.1848,51.2011,51.1685,51.1848,31722.0
2017-07-05 12:45:00,62.77,62.81,62.76,62.8,38398.0,51.1766,51.2092,51.1685,51.2011,38398.0
2017-07-05 12:50:00,62.8,62.84,62.8,62.82,20379.0,51.2011,51.2337,51.2011,51.2174,20379.0
2017-07-05 12:55:00,62.82,62.84,62.8,62.84,23649.0,51.2174,51.2337,51.2011,51.2337,23649.0
2017-07-05 13:00:00,62.83,62.91,62.83,62.9,44733.0,51.2255,51.2908,51.2255,51.2826,44733.0
2017-07-05 13:05:00,62.89,62.91,62.84,62.84,28378.0,51.2744,51.2908,51.2337,51.2337,28378.0
2017-07-05 13:10:00,62.84,62.84,62.75,62.75,28315.0,51.2337,51.2337,51.1603,51.1603,28315.0
2017-07-05 13:15:00,62.75,62.81,62.75,62.78,17629.0,51.1603,51.2092,51.1603,51.1848,17629.0
2017-07-05 13:20:00,62.79,62.85,62.79,62.8,37113.0,51.1929,51.2418,51.1929,51.2011,37113.0
2017-07-05 13:25:00,62.8,62.82,62.76,62.77,17535.0,51.2011,51.2174,51.1685,51.1766,17535.0
2017-07-05 13:30:00,62.77,62.83,62.76,62.83,18587.0,51.1766,51.2255,51.1685,51.2255,18587.0
2017-07-05 13:35:00,62.82,62.84,62.81,62.82,28817.0,51.2174,51.2337,51.2092,51.2174,28817.0
2017-07-05 13:40:00,62.81,62.82,62.75,62.76,38172.0,51.2092,51.2174,51.1603,51.1685,38172.0
2017-07-05 13:45:00,62.76,62.76,62.7,62.76,71189.0,51.1685,51.1685,51.1195,51.1685,71189.0
2017-07-05 13:50:00,62.76,62.77,62.74,62.75,53469.0,51.1685,51.1766,51.1521,51.1603,53469.0
2017-07-05 13:55:00,62.75,62.77,62.73,62.74,72545.0,51.1603,51.1766,51.144,51.1521,72545.0
2017-07-05 14:00:00,62.75,62.83,62.74,62.78,40701.0,51.1603,51.2255,51.1521,51.1848,40701.0
2017-07-05 14:05:00,62.79,62.8,62.72,62.75,50548.0,51.1929,51.2011,51.1358,51.1603,50548.0
2017-07-05 14:10:00,62.75,62.78,62.73,62.78,46661.0,51.1603,51.1848,51.144,51.1848,46661.0
2017-07-05 14:15:00,62.78,62.95,62.77,62.93,105999.0,51.1848,51.3234,51.1766,51.3071,105999.0
2017-07-05 14:20:00,62.93,62.95,62.91,62.94,24500.0,51.3071,51.3234,51.2908,51.3152,24500.0
2017-07-05 14:25:00,62.93,62.94,62.85,62.9,45545.0,51.3071,51.3152,51.2418,51.2826,45545.0
2017-07-05 14:30:00,62.89,62.91,62.86,62.87,29451.0,51.2744,51.2908,51.25,51.2581,29451.0
2017-07-05 14:35:00,62.88,62.91,62.87,62.88,41856.0,51.2663,51.2908,51.2581,51.2663,41856.0
2017-07-05 14:40:00,62.88,62.92,62.88,62.91,45150.0,51.2663,51.2989,51.2663,51.2908,45150.0
2017-07-05 14:45:00,62.91,62.93,62.87,62.88,88476.0,51.2908,51.3071,51.2581,51.2663,88476.0
2017-07-05 14:50:00,62.89,62.92,62.86,62.86,33284.0,51.2744,51.2989,51.25,51.25,33284.0
2017-07-05 14:55:00,62.86,62.87,62.78,62.79,80891.0,51.25,51.2581,51.1848,51.1929,80891.0
2017-07-05 15:00:00,62.8,62.83,62.77,62.78,64674.0,51.2011,51.2255,51.1766,51.1848,64674.0
2017-07-05 15:05:00,62.78,62.83,62.77,62.83,61582.0,51.1848,51.2255,51.1766,51.2255,61582.0
2017-07-05 15:10:00,62.83,62.83,62.79,62.8,54323.0,51.2255,51.2255,51.1929,51.2011,54323.0
2017-07-05 15:15:00,62.8,62.84,62.8,62.83,41765.0,51.2011,51.2337,51.2011,51.2255,41765.0
2017-07-05 15:20:00,62.82,62.89,62.81,62.86,106717.0,51.2174,51.2744,51.2092,51.25,106717.0
2017-07-05 15:25:00,62.86,62.9,62.83,62.83,65901.0,51.25,51.2826,51.2255,51.2255,65901.0
2017-07-05 15:30:00,62.83,62.86,62.76,62.86,90922.0,51.2255,51.25,51.1685,51.25,90922.0
2017-07-05 15:35:00,62.86,62.9,62.82,62.83,136564.0,51.25,51.2826,51.2174,51.2255,136564.0
2017-07-05 15:40:00,62.83,62.83,62.8,62.8,75070.0,51.2255,51.2255,51.2011,51.2011,75070.0
2017-07-05 15:45:00,62.8,62.81,62.77,62.8,97677.0,51.2011,51.2092,51.1766,51.2011,97677.0
2017-07-05 15:50:00,62.8,62.8,62.72,62.74,141896.0,51.2011,51.2011,51.1358,51.1521,141896.0
2017-07-05 15:55:00,62.73,62.81,62.67,62.76,503377.0,51.144,51.2092,51.0951,51.1685,503377.0
2017-07-06 09:30:00,62.78,62.88,62.77,62.86,56056.0,51.1848,51.2663,51.1766,51.25,56056.0
2017-07-06 09:35:00,62.85,62.97,62.82,62.85,41211.0,51.2418,51.3397,51.2174,51.2418,41211.0
2017-07-06 09:40:00,62.85,62.93,62.85,62.91,47391.0,51.2418,51.3071,51.2418,51.2908,47391.0
2017-07-06 09:45:00,62.92,62.96,62.84,62.88,75539.0,51.2989,51.3315,51.2337,51.2663,75539.0
2017-07-06 09:50:00,62.88,63.05,62.87,63.04,113780.0,51.2663,51.4049,51.2581,51.3967,113780.0
2017-07-06 09:55:00,63.05,63.08,62.94,62.97,47942.0,51.4049,51.4294,51.3152,51.3397,47942.0
2017-07-06 10:00:00,62.95,62.96,62.85,62.86,91137.0,51.3234,51.3315,51.2418,51.25,91137.0
2017-07-06 10:05:00,62.87,62.97,62.82,62.97,76832.0,51.2581,51.3397,51.2174,51.3397,76832.0
2017-07-06 10:10:00,62.97,63.13,62.97,63.11,80927.0,51.3397,51.4701,51.3397,51.4538,80927.0
2017-07-06 10:15:00,63.12,63.2,63.06,63.2,99237.0,51.462,51.5272,51.413,51.5272,99237.0
2017-07-06 10:20:00,63.21,63.35,63.18,63.3,98434.0,51.5353,51.6495,51.5109,51.6087,98434.0
2017-07-06 10:25:00,63.29,63.35,63.21,63.24,32219.0,51.6006,51.6495,51.5353,51.5598,32219.0
2017-07-06 10:30:00,63.24,63.28,63.23,63.24,60053.0,51.5598,51.5924,51.5516,51.5598,60053.0
2017-07-06 10:35:00,63.24,63.3,63.2,63.26,46781.0,51.5598,51.6087,51.5272,51.5761,46781.0
2017-07-06 10:40:00,63.25,63.26,63.16,63.18,40579.0,51.568,51.5761,51.4946,51.5109,40579.0
2017-07-06 10:45:00,63.18,63.2,63.16,63.19,96611.0,51.5109,51.5272,51.4946,51.519,96611.0
2017-07-06 10:50:00,63.18,63.18,63.05,63.07,21469.0,51.5109,51.5109,51.4049,51.4212,21469.0
2017-07-06 10:55:00,63.08,63.13,63.07,63.12,76434.0,51.4294,51.4701,51.4212,51.462,76434.0
2017-07-06 11:00:00,63.12,63.32,63.11,63.32,41772.0,51.462,51.625,51.4538,51.625,41772.0
2017-07-06 11:05:00,63.3,63.35,63.26,63.26,30591.0,51.6087,51.6495,51.5761,51.5761,30591.0
2017-07-06 11:10:00,63.25,63.27,63.23,63.25,30255.0,51.568,51.5843,51.5516,51.568,30255.0
2017-07-06 11:15:00,63.24,63.33,63.23,63.33,234527.0,51.5598,51.6332,51.5516,51.6332,234527.0
2017-07-06 11:20:00,63.34,63.35,63.32,63.34,56799.0,51.6413,51.6495,51.625,51.6413,56799.0
2017-07-06 11:25:00,63.33,63.34,63.27,63.33,196958.0,51.6332,51.6413,51.5843,51.6332,196958.0
2017-07-06 11:30:00,63.33,63.35,63.28,63.35,41712.0,51.6332,51.6495,51.5924,51.6495,41712.0
2017-07-06 11:35:00,63.35,63.44,63.34,63.43,82777.0,51.6495,51.7229,51.6413,51.7147,82777.0
2017-07-06 11:40:00,63.43,63.59,63.43,63.55,250595.0,51.7147,51.8452,51.7147,51.8125,250595.0
2017-07-06 11:45:00,63.55,63.55,63.45,63.5,197137.0,51.8125,51.8125,51.731,51.7718,197137.0
2017-07-06 11:50:00,63.49,63.57,63.49,63.55,34842.0,51.7636,51.8289,51.7636,51.8125,34842.0
2017-07-06 11:55:00,63.54,63.54,63.51,63.51,26251.0,51.8044,51.8044,51.7799,51.7799,26251.0
2017-07-06 12:00:00,63.52,63.56,63.51,63.55,29522.0,51.7881,51.8207,51.7799,51.8125,29522.0
2017-07-06 12:05:00,63.56,63.57,63.54,63.57,27088.0,51.8207,51.8289,51.8044,51.8289,27088.0
2017-07-06 12:10:00,63.56,63.57,63.55,63.56,27243.0,51.8207,51.8289,51.8125,51.8207,27243.0
2017-07-06 12:15:00,63.56,63.57,63.52,63.52,47235.0,51.8207,51.8289,51.7881,51.7881,47235.0
2017-07-06 12:20:00,63.53,63.55,63.51,63.53,43701.0,51.7962,51.8125,51.7799,51.7962,43701.0
2017-07-06 12:25:00,63.53,63.53,63.47,63.47,32758.0,51.7962,51.7962,51.7473,51.7473,32758.0
2017-07-06 12:30:00,63.48,63.48,63.38,63.39,36203.0,51.7555,51.7555,51.6739,51.6821,36203.0
2017-07-06 12:35:00,63.39,63.43,63.38,63.39,20311.0,51.6821,51.7147,51.6739,51.6821,20311.0
2017-07-06 12:40:00,63.39,63.46,63.36,63.45,25480.0,51.6821,51.7392,51.6576,51.731,25480.0
2017-07-06 12:45:00,63.45,63.51,63.41,63.5,35927.0,51.731,51.7799,51.6984,51.7718,35927.0
2017-07-06 12:50:00,63.5,63.51,63.47,63.49,25649.0,51.7718,51.7799,51.7473,51.7636,25649.0
2017-07-06 12:55:00,63.49,63.53,63.49,63.5,21748.0,51.7636,51.7962,51.7636,51.7718,21748.0
2017-07-06 13:00:00,63.51,63.55,63.5,63.55,27691.0,51.7799,51.8125,51.7718,51.8125,27691.0
2017-07-06 13:05:00,63.54,63.58,63.54,63.58,43164.0,51.8044,51.837,51.8044,51.837,43164.0
2017-07-06 13:10:00,63.58,63.65,63.57,63.62,79542.0,51.837,51.8941,51.8289,51.8696,79542.0
2017-07-06 13:15:00,63.62,63.68,63.61,63.65,57103.0,51.8696,51.9185,51.8615,51.8941,57103.0
2017-07-06 13:20:00,63.65,63.73,63.65,63.73,60428.0,51.8941,51.9593,51.8941,51.9593,60428.0
2017-07-06 13:25:00,63.73,63.76,63.73,63.76,61847.0,51.9593,51.9838,51.9593,51.9838,61847.0
2017-07-06 13:30:00,63.75,63.78,63.74,63.77,48836.0,51.9756,52.0001,51.9675,51.9919,48836.0
2017-07-06 13:35:00,63.76,63.79,63.72,63.74,38157.0,51.9838,52.0082,51.9511,51.9675,38157.0
2017-07-06 13:40:00,63.74,63.74,63.55,63.55,80392.0,51.9675,51.9675,51.8125,51.8125,80392.0
2017-07-06 13:45:00,63.54,63.61,63.54,63.61,30533.0,51.8044,51.8615,51.8044,51.8615,30533.0
2017-07-06 13:50:00,63.6,63.61,63.57,63.58,20241.0,51.8533,51.8615,51.8289,51.837,20241.0
2017-07-06 13:55:00,63.58,63.62,63.57,63.61,38974.0,51.837,51.8696,51.8289,51.8615,38974.0
2017-07-06 14:00:00,63.61,63.65,63.59,63.65,42527.0,51.8615,51.8941,51.8452,51.8941,42527.0
2017-07-06 14:05:00,63.65,63.65,63.6,63.65,76105.0,51.8941,51.8941,51.8533,51.8941,76105.0
2017-07-06 14:10:00,63.65,63.65,63.52,63.52,53091.0,51.8941,51.8941,51.7881,51.7881,53091.0
2017-07-06 14:15:00,63.51,63.51,63.43,63.45,28252.0,51.7799,51.7799,51.7147,51.731,28252.0
2017-07-06 14:20:00,63.45,63.53,63.44,63.45,51501.0,51.731,51.7962,51.7229,51.731,51501.0
2017-07-06 14:25:00,63.46,63.46,63.39,63.41,27618.0,51.7392,51.7392,51.6821,51.6984,27618.0
2017-07-06 14:30:00,63.41,63.42,63.38,63.42,23213.0,51.6984,51.7066,51.6739,51.7066,23213.0
2017-07-06 14:35:00,63.42,63.43,63.38,63.39,27089.0,51.7066,51.7147,51.6739,51.6821,27089.0
2017-07-06 14:40:00,63.39,63.4,63.32,63.38,30523.0,51.6821,51.6902,51.625,51.6739,30523.0
2017-07-06 14:45:00,63.38,63.4,63.34,63.37,19174.0,51.6739,51.6902,51.6413,51.6658,19174.0
2017-07-06 14:50:00,63.37,63.42,63.36,63.42,21258.0,51.6658,51.7066,51.6576,51.7066,21258.0
2017-07-06 14:55:00,63.42,63.48,63.41,63.48,69824.0,51.7066,51.7555,51.6984,51.7555,69824.0
2017-07-06 15:00:00,63.49,63.5,63.47,63.5,89848.0,51.7636,51.7718,51.7473,51.7718,89848.0
2017-07-06 15:05:00,63.5,63.5,63.44,63.47,39551.0,51.7718,51.7718,51.7229,51.7473,39551.0
2017-07-06 15:10:00,63.48,63.5,63.31,63.34,71349.0,51.7555,51.7718,51.6169,51.6413,71349.0
2017-07-06 15:15:00,63.34,63.35,63.27,63.29,40489.0,51.6413,51.6495,51.5843,51.6006,40489.0
2017-07-06 15:20:00,63.28,63.28,63.19,63.2,39985.0,51.5924,51.5924,51.519,51.5272,39985.0
2017-07-06 15:25:00,63.2,63.21,63.11,63.11,47627.0,51.5272,51.5353,51.4538,51.4538,47627.0
2017-07-06 15:30:00,63.1,63.13,63.04,63.08,65311.0,51.4457,51.4701,51.3967,51.4294,65311.0
2017-07-06 15:35:00,63.08,63.09,63.0,63.0,98926.0,51.4294,51.4375,51.3641,51.3641,98926.0
2017-07-06 15:40:00,63.01,63.01,62.92,62.92,76708.0,51.3723,51.3723,51.2989,51.2989,76708.0
2017-07-06 15:45:00,62.92,63.1,62.9,63.09,344724.0,51.2989,51.4457,51.2826,51.4375,344724.0
2017-07-06 15:50:00,63.09,63.1,63.04,63.07,128299.0,51.4375,51.4457,51.3967,51.4212,128299.0
2017-07-06 15:55:00,63.07,63.1,62.97,63.08,388271.0,51.4212,51.4457,51.3397,51.4294,388271.0
2017-07-07 09:30:00,63.23,63.29,63.05,63.1,52882.0,51.5516,51.6006,51.4049,51.4457,52882.0
2017-07-07 09:35:00,63.12,63.12,62.99,63.02,16144.0,51.462,51.462,51.356,51.3804,16144.0
2017-07-07 09:40:00,63.0,63.07,62.98,63.03,17146.0,51.3641,51.4212,51.3478,51.3886,17146.0
2017-07-07 09:45:00,63.05,63.14,62.99,63.14,29866.0,51.4049,51.4783,51.356,51.4783,29866.0
2017-07-07 09:50:00,63.14,63.25,63.12,63.18,43329.0,51.4783,51.568,51.462,51.5109,43329.0
2017-07-07 09:55:00,63.18,63.22,63.15,63.19,58614.0,51.5109,51.5435,51.4864,51.519,58614.0
2017-07-07 10:00:00,63.19,63.23,63.17,63.18,33902.0,51.519,51.5516,51.5027,51.5109,33902.0
2017-07-07 10:05:00,63.18,63.19,63.12,63.14,32005.0,51.5109,51.519,51.462,51.4783,32005.0
2017-07-07 10:10:00,63.15,63.19,63.13,63.17,39806.0,51.4864,51.519,51.4701,51.5027,39806.0
2017-07-07 10:15:00,63.17,63.17,63.1,63.17,28072.0,51.5027,51.5027,51.4457,51.5027,28072.0
2017-07-07 10:20:00,63.16,63.2,63.13,63.13,42919.0,51.4946,51.5272,51.4701,51.4701,42919.0
2017-07-07 10:25:00,63.13,63.13,63.06,63.1,27545.0,51.4701,51.4701,51.413,51.4457,27545.0
2017-07-07 10:30:00,63.1,63.11,63.0,63.07,42563.0,51.4457,51.4538,51.3641,51.4212,42563.0
2017-07-07 10:35:00,63.07,63.07,63.02,63.03,16925.0,51.4212,51.4212,51.3804,51.3886,16925.0
2017-07-07 10:40:00,63.02,63.08,63.01,63.06,28875.0,51.3804,51.4294,51.3723,51.413,28875.0
2017-07-07 10:45:00,63.05,63.11,63.04,63.11,23214.0,51.4049,51.4538,51.3967,51.4538,23214.0
2017-07-07 10:50:00,63.11,63.14,63.07,63.14,71333.0,51.4538,51.4783,51.4212,51.4783,71333.0
2017-07-07 10:55:00,63.14,63.16,63.09,63.16,34561.0,51.4783,51.4946,51.4375,51.4946,34561.0
2017-07-07 11:00:00,63.16,63.22,63.14,63.16,26149.0,51.4946,51.5435,51.4783,51.4946,26149.0
2017-07-07 11:05:00,63.15,63.16,63.09,63.12,23696.0,51.4864,51.4946,51.4375,51.462,23696.0
2017-07-07 11:10:00,63.12,63.16,63.09,63.13,20272.0,51.462,51.4946,51.4375,51.4701,20272.0
2017-07-07 11:15:00,63.13,63.21,63.1,63.21,23443.0,51.4701,51.5353,51.4457,51.5353,23443.0
2017-07-07 11:20:00,63.21,63.23,63.17,63.21,23615.0,51.5353,51.5516,51.5027,51.5353,23615.0
2017-07-07 11:25:00,63.22,63.24,63.17,63.23,31131.0,51.5435,51.5598,51.5027,51.5516,31131.0
2017-07-07 11:30:00,63.22,63.24,63.19,63.21,32038.0,51.5435,51.5598,51.519,51.5353,32038.0
2017-07-07 11:35:00,63.21,63.28,63.21,63.23,24325.0,51.5353,51.5924,51.5353,51.5516,24325.0
2017-07-07 11:40:00,63.23,63.32,63.23,63.32,53400.0,51.5516,51.625,51.5516,51.625,53400.0
2017-07-07 11:45:00,63.32,63.32,63.23,63.24,18596.0,51.625,51.625,51.5516,51.5598,18596.0
2017-07-07 11:50:00,63.24,63.32,63.24,63.32,29877.0,51.5598,51.625,51.5598,51.625,29877.0
2017-07-07 11:55:00,63.32,63.36,63.3,63.32,20821.0,51.625,51.6576,51.6087,51.625,20821.0
2017-07-07 12:00:00,63.32,63.35,63.31,63.32,23467.0,51.625,51.6495,51.6169,51.625,23467.0
2017-07-07 12:05:00,63.32,63.32,63.27,63.28,20420.0,51.625,51.625,51.5843,51.5924,20420.0
2017-07-07 12:10:00,63.27,63.35,63.27,63.34,30281.0,51.5843,51.6495,51.5843,51.6413,30281.0
2017-07-07 12:15:00,63.34,63.34,63.29,63.32,16695.0,51.6413,51.6413,51.6006,51.625,16695.0
2017-07-07 12:20:00,63.32,63.36,63.31,63.33,30313.0,51.625,51.6576,51.6169,51.6332,30313.0
2017-07-07 12:25:00,63.33,63.33,63.29,63.3,20166.0,51.6332,51.6332,51.6006,51.6087,20166.0
2017-07-07 12:30:00,63.31,63.34,63.29,63.33,19815.0,51.6169,51.6413,51.6006,51.6332,19815.0
2017-07-07 12:35:00,63.34,63.34,63.27,63.27,18403.0,51.6413,51.6413,51.5843,51.5843,18403.0
2017-07-07 12:40:00,63.27,63.31,63.26,63.3,16826.0,51.5843,51.6169,51.5761,51.6087,16826.0
2017-07-07 12:45:00,63.3,63.3,63.27,63.28,18140.0,51.6087,51.6087,51.5843,51.5924,18140.0
2017-07-07 12:50:00,63.27,63.3,63.26,63.27,13043.0,51.5843,51.6087,51.5761,51.5843,13043.0
2017-07-07 12:55:00,63.27,63.28,63.26,63.27,15812.0,51.5843,51.5924,51.5761,51.5843,15812.0
2017-07-07 13:00:00,63.26,63.26,63.22,63.22,10138.0,51.5761,51.5761,51.5435,51.5435,10138.0
2017-07-07 13:05:00,63.22,63.25,63.21,63.25,15533.0,51.5435,51.568,51.5353,51.568,15533.0
2017-07-07 13:10:00,63.25,63.26,63.23,63.24,13111.0,51.568,51.5761,51.5516,51.5598,13111.0
2017-07-07 13:15:00,63.24,63.28,63.23,63.27,15492.0,51.5598,51.5924,51.5516,51.5843,15492.0
2017-07-07 13:20:00,63.26,63.28,63.25,63.27,7920.0,51.5761,51.5924,51.568,51.5843,7920.0
2017-07-07 13:25:00,63.27,63.28,63.21,63.22,16729.0,51.5843,51.5924,51.5353,51.5435,16729.0
2017-07-07 13:30:00,63.21,63.25,63.21,63.24,13363.0,51.5353,51.568,51.5353,51.5598,13363.0
2017-07-07 13:35:00,63.24,63.28,63.23,63.28,12451.0,51.5598,51.5924,51.5516,51.5924,12451.0
2017-07-07 13:40:00,63.27,63.29,63.26,63.27,23252.0,51.5843,51.6006,51.5761,51.5843,23252.0
2017-07-07 13:45:00,63.28,63.3,63.25,63.28,27198.0,51.5924,51.6087,51.568,51.5924,27198.0
2017-07-07 13:50:00,63.27,63.28,63.24,63.28,43068.0,51.5843,51.5924,51.5598,51.5924,43068.0
2017-07-07 13:55:00,63.28,63.33,63.28,63.33,29055.0,51.5924,51.6332,51.5924,51.6332,29055.0
2017-07-07 14:00:00,63.32,63.32,63.28,63.3,16447.0,51.625,51.625,51.5924,51.6087,16447.0
2017-07-07 14:05:00,63.31,63.32,63.28,63.28,12522.0,51.6169,51.625,51.5924,51.5924,12522.0
2017-07-07 14:10:00,63.29,63.3,63.25,63.3,17201.0,51.6006,51.6087,51.568,51.6087,17201.0
2017-07-07 14:15:00,63.3,63.33,63.28,63.29,27114.0,51.6087,51.6332,51.5924,51.6006,27114.0
2017-07-07 14:20:00,63.28,63.31,63.28,63.29,17550.0,51.5924,51.6169,51.5924,51.6006,17550.0
2017-07-07 14:25:00,63.28,63.32,63.27,63.32,38474.0,51.5924,51.625,51.5843,51.625,38474.0
2017-07-07 14:30:00,63.32,63.32,63.3,63.3,7443.0,51.625,51.625,51.6087,51.6087,7443.0
2017-07-07 14:35:00,63.3,63.35,63.3,63.35,54721.0,51.6087,51.6495,51.6087,51.6495,54721.0
2017-07-07 14:40:00,63.35,63.38,63.34,63.37,75236.0,51.6495,51.6739,51.6413,51.6658,75236.0
2017-07-07 14:45:00,63.36,63.38,63.34,63.38,19296.0,51.6576,51.6739,51.6413,51.6739,19296.0
2017-07-07 14:50:00,63.38,63.4,63.36,63.37,17227.0,51.6739,51.6902,51.6576,51.6658,17227.0
2017-07-07 14:55:00,63.37,63.37,63.32,63.32,28425.0,51.6658,51.6658,51.625,51.625,28425.0
2017-07-07 15:00:00,63.33,63.34,63.31,63.34,19033.0,51.6332,51.6413,51.6169,51.6413,19033.0
2017-07-07 15:05:00,63.34,63.39,63.33,63.36,89247.0,51.6413,51.6821,51.6332,51.6576,89247.0
2017-07-07 15:10:00,63.35,63.38,63.35,63.36,24491.0,51.6495,51.6739,51.6495,51.6576,24491.0
2017-07-07 15:15:00,63.37,63.42,63.35,63.39,82486.0,51.6658,51.7066,51.6495,51.6821,82486.0
2017-07-07 15:20:00,63.39,63.39,63.34,63.36,34635.0,51.6821,51.6821,51.6413,51.6576,34635.0
2017-07-07 15:25:00,63.34,63.38,63.32,63.38,46064.0,51.6413,51.6739,51.625,51.6739,46064.0
2017-07-07 15:30:00,63.38,63.42,63.36,63.42,37031.0,51.6739,51.7066,51.6576,51.7066,37031.0
2017-07-07 15:35:00,63.42,63.44,63.41,63.41,84372.0,51.7066,51.7229,51.6984,51.6984,84372.0
2017-07-07 15:40:00,63.41,63.42,63.38,63.4,51707.0,51.6984,51.7066,51.6739,51.6902,51707.0
2017-07-07 15:45:00,63.39,63.42,63.37,63.38,56425.0,51.6821,51.7066,51.6658,51.6739,56425.0
2017-07-07 15:50:00,63.37,63.4,63.36,63.37,84664.0,51.6658,51.6902,51.6576,51.6658,84664.0
2017-07-07 15:55:00,63.37,63.37,63.3,63.32,253100.0,51.6658,51.6658,51.6087,51.625,253100.0
2017-07-10 09:30:00,63.08,63.22,63.02,63.16,86209.0,51.4294,51.5435,51.3804,51.4946,86209.0
2017-07-10 09:35:00,63.2,63.29,63.18,63.26,30190.0,51.5272,51.6006,51.5109,51.5761,30190.0
2017-07-10 09:40:00,63.25,63.3,63.25,63.28,24226.0,51.568,51.6087,51.568,51.5924,24226.0
2017-07-10 09:45:00,63.26,63.26,63.12,63.16,13185.0,51.5761,51.5761,51.462,51.4946,13185.0
2017-07-10 09:50:00,63.17,63.27,63.17,63.25,7987.0,51.5027,51.5843,51.5027,51.568,7987.0
2017-07-10 09:55:00,63.25,63.27,63.16,63.17,11143.0,51.568,51.5843,51.4946,51.5027,11143.0
2017-07-10 10:00:00,63.17,63.21,63.12,63.14,12600.0,51.5027,51.5353,51.462,51.4783,12600.0
2017-07-10 10:05:00,63.13,63.13,63.06,63.06,9554.0,51.4701,51.4701,51.413,51.413,9554.0
2017-07-10 10:10:00,63.07,63.1,63.03,63.03,9820.0,51.4212,51.4457,51.3886,51.3886,9820.0
2017-07-10 10:15:00,63.03,63.06,63.01,63.01,6968.0,51.3886,51.413,51.3723,51.3723,6968.0
2017-07-10 10:20:00,63.01,63.1,63.01,63.09,9783.0,51.3723,51.4457,51.3723,51.4375,9783.0
2017-07-10 10:25:00,63.08,63.1,63.05,63.06,13983.0,51.4294,51.4457,51.4049,51.413,13983.0
2017-07-10 10:30:00,63.05,63.09,63.05,63.08,11522.0,51.4049,51.4375,51.4049,51.4294,11522.0
2017-07-10 10:35:00,63.08,63.09,63.01,63.06,33823.0,51.4294,51.4375,51.3723,51.413,33823.0
2017-07-10 10:40:00,63.05,63.09,63.03,63.09,8227.0,51.4049,51.4375,51.3886,51.4375,8227.0
2017-07-10 10:45:00,63.09,63.13,63.07,63.12,10816.0,51.4375,51.4701,51.4212,51.462,10816.0
2017-07-10 10:50:00,63.11,63.13,63.09,63.13,10886.0,51.4538,51.4701,51.4375,51.4701,10886.0
2017-07-10 10:55:00,63.13,63.15,63.09,63.11,10991.0,51.4701,51.4864,51.4375,51.4538,10991.0
2017-07-10 11:00:00,63.12,63.14,63.1,63.13,9020.0,51.462,51.4783,51.4457,51.4701,9020.0
2017-07-10 11:05:00,63.12,63.17,63.12,63.17,19936.0,51.462,51.5027,51.462,51.5027,19936.0
2017-07-10 11:10:00,63.16,63.17,63.12,63.15,16461.0,51.4946,51.5027,51.462,51.4864,16461.0
2017-07-10 11:15:00,63.15,63.17,63.14,63.17,9442.0,51.4864,51.5027,51.4783,51.5027,9442.0
2017-07-10 11:20:00,63.17,63.17,63.12,63.14,9663.0,51.5027,51.5027,51.462,51.4783,9663.0
2017-07-10 11:25:00,63.14,63.14,63.09,63.1,15942.0,51.4783,51.4783,51.4375,51.4457,15942.0
2017-07-10 11:30:00,63.09,63.1,63.05,63.05,16750.0,51.4375,51.4457,51.4049,51.4049,16750.0
2017-07-10 11:35:00,63.05,63.05,62.99,63.01,34370.0,51.4049,51.4049,51.356,51.3723,34370.0
2017-07-10 11:40:00,63.01,63.03,63.0,63.01,17246.0,51.3723,51.3886,51.3641,51.3723,17246.0
2017-07-10 11:45:00,63.01,63.04,63.0,63.04,21015.0,51.3723,51.3967,51.3641,51.3967,21015.0
2017-07-10 11:50:00,63.04,63.04,63.0,63.0,11108.0,51.3967,51.3967,51.3641,51.3641,11108.0
2017-07-10 11:55:00,63.0,63.04,63.0,63.02,15808.0,51.3641,51.3967,51.3641,51.3804,15808.0
2017-07-10 12:00:00,63.02,63.03,62.98,63.0,93005.0,51.3804,51.3886,51.3478,51.3641,93005.0
2017-07-10 12:05:00,63.01,63.12,63.0,63.11,29686.0,51.3723,51.462,51.3641,51.4538,29686.0
2017-07-10 12:10:00,63.11,63.19,63.1,63.17,19672.0,51.4538,51.519,51.4457,51.5027,19672.0
2017-07-10 12:15:00,63.16,63.16,63.09,63.1,23735.0,51.4946,51.4946,51.4375,51.4457,23735.0
2017-07-10 12:20:00,63.11,63.12,63.1,63.1,12082.0,51.4538,51.462,51.4457,51.4457,12082.0
2017-07-10 12:25:00,63.11,63.15,63.1,63.13,22469.0,51.4538,51.4864,51.4457,51.4701,22469.0
2017-07-10 12:30:00,63.13,63.15,63.12,63.14,20434.0,51.4701,51.4864,51.462,51.4783,20434.0
2017-07-10 12:35:00,63.13,63.16,63.13,63.15,30208.0,51.4701,51.4946,51.4701,51.4864,30208.0
2017-07-10 12:40:00,63.16,63.22,63.14,63.22,27965.0,51.4946,51.5435,51.4783,51.5435,27965.0
2017-07-10 12:45:00,63.21,63.21,63.13,63.15,24242.0,51.5353,51.5353,51.4701,51.4864,24242.0
2017-07-10 12:50:00,63.14,63.16,63.13,63.16,22094.0,51.4783,51.4946,51.4701,51.4946,22094.0
2017-07-10 12:55:00,63.15,63.27,63.14,63.27,118599.0,51.4864,51.5843,51.4783,51.5843,118599.0
2017-07-10 13:00:00,63.27,63.27,63.24,63.24,42730.0,51.5843,51.5843,51.5598,51.5598,42730.0
2017-07-10 13:05:00,63.24,63.29,63.23,63.28,29155.0,51.5598,51.6006,51.5516,51.5924,29155.0
2017-07-10 13:10:00,63.28,63.28,63.18,63.22,102448.0,51.5924,51.5924,51.5109,51.5435,102448.0
2017-07-10 13:15:00,63.23,63.23,63.06,63.06,86853.0,51.5516,51.5516,51.413,51.413,86853.0
2017-07-10 13:20:00,63.05,63.06,62.98,63.0,123340.0,51.4049,51.413,51.3478,51.3641,123340.0
2017-07-10 13:25:00,63.01,63.06,63.0,63.05,93039.0,51.3723,51.413,51.3641,51.4049,93039.0
2017-07-10 13:30:00,63.05,63.06,63.03,63.05,15446.0,51.4049,51.413,51.3886,51.4049,15446.0
2017-07-10 13:35:00,63.05,63.06,63.02,63.04,11173.0,51.4049,51.413,51.3804,51.3967,11173.0
2017-07-10 13:40:00,63.04,63.09,63.02,63.08,24953.0,51.3967,51.4375,51.3804,51.4294,24953.0
2017-07-10 13:45:00,63.08,63.08,63.04,63.05,12469.0,51.4294,51.4294,51.3967,51.4049,12469.0
2017-07-10 13:50:00,63.06,63.07,63.03,63.05,10350.0,51.413,51.4212,51.3886,51.4049,10350.0
2017-07-10 13:55:00,63.05,63.09,63.05,63.09,18053.0,51.4049,51.4375,51.4049,51.4375,18053.0
2017-07-10 14:00:00,63.09,63.09,63.06,63.08,100355.0,51.4375,51.4375,51.413,51.4294,100355.0
2017-07-10 14:05:00,63.08,63.09,63.05,63.06,13990.0,51.4294,51.4375,51.4049,51.413,13990.0
2017-07-10 14:10:00,63.06,63.12,63.06,63.11,22286.0,51.413,51.462,51.413,51.4538,22286.0
2017-07-10 14:15:00,63.1,63.12,63.09,63.11,11620.0,51.4457,51.462,51.4375,51.4538,11620.0
2017-07-10 14:20:00,63.1,63.12,63.08,63.08,13302.0,51.4457,51.462,51.4294,51.4294,13302.0
2017-07-10 14:25:00,63.08,63.1,63.05,63.1,18585.0,51.4294,51.4457,51.4049,51.4457,18585.0
2017-07-10 14:30:00,63.1,63.12,63.08,63.1,15611.0,51.4457,51.462,51.4294,51.4457,15611.0
2017-07-10 14:35:00,63.09,63.13,63.09,63.12,21689.0,51.4375,51.4701,51.4375,51.462,21689.0
2017-07-10 14:40:00,63.12,63.16,63.11,63.16,17490.0,51.462,51.4946,51.4538,51.4946,17490.0
2017-07-10 14:45:00,63.16,63.17,63.15,63.16,24159.0,51.4946,51.5027,51.4864,51.4946,24159.0
2017-07-10 14:50:00,63.17,63.18,63.15,63.17,75329.0,51.5027,51.5109,51.4864,51.5027,75329.0
2017-07-10 14:55:00,63.17,63.19,63.16,63.18,16654.0,51.5027,51.519,51.4946,51.5109,16654.0
2017-07-10 15:00:00,63.18,63.21,63.18,63.19,24933.0,51.5109,51.5353,51.5109,51.519,24933.0
2017-07-10 15:05:00,63.19,63.22,63.18,63.21,39690.0,51.519,51.5435,51.5109,51.5353,39690.0
2017-07-10 15:10:00,63.2,63.22,63.15,63.17,31862.0,51.5272,51.5435,51.4864,51.5027,31862.0
2017-07-10 15:15:00,63.18,63.18,63.12,63.13,23346.0,51.5109,51.5109,51.462,51.4701,23346.0
2017-07-10 15:20:00,63.13,63.16,63.12,63.14,18118.0,51.4701,51.4946,51.462,51.4783,18118.0
2017-07-10 15:25:00,63.15,63.15,63.11,63.13,19806.0,51.4864,51.4864,51.4538,51.4701,19806.0
2017-07-10 15:30:00,63.13,63.14,63.1,63.14,39356.0,51.4701,51.4783,51.4457,51.4783,39356.0
2017-07-10 15:35:00,63.14,63.18,63.13,63.18,29053.0,51.4783,51.5109,51.4701,51.5109,29053.0
2017-07-10 15:40:00,63.17,63.18,63.13,63.14,42971.0,51.5027,51.5109,51.4701,51.4783,42971.0
2017-07-10 15:45:00,63.15,63.15,63.08,63.12,78125.0,51.4864,51.4864,51.4294,51.462,78125.0
2017-07-10 15:50:00,63.12,63.14,63.06,63.07,74828.0,51.462,51.4783,51.413,51.4212,74828.0
2017-07-10 15:55:00,63.07,63.1,63.02,63.08,263529.0,51.4212,51.4457,51.3804,51.4294,263529.0
2017-07-11 09:30:00,63.14,63.27,63.0,63.01,53361.0,51.4783,51.5843,51.3641,51.3723,53361.0
2017-07-11 09:35:00,63.0,63.06,62.87,62.89,18787.0,51.3641,51.413,51.2581,51.2744,18787.0
2017-07-11 09:40:00,62.89,62.98,62.79,62.79,19465.0,51.2744,51.3478,51.1929,51.1929,19465.0
2017-07-11 09:45:00,62.8,62.88,62.79,62.85,23545.0,51.2011,51.2663,51.1929,51.2418,23545.0
2017-07-11 09:50:00,62.85,63.02,62.84,62.96,23858.0,51.2418,51.3804,51.2337,51.3315,23858.0
2017-07-11 09:55:00,62.95,62.96,62.89,62.92,25386.0,51.3234,51.3315,51.2744,51.2989,25386.0
2017-07-11 10:00:00,62.93,63.04,62.92,63.02,18544.0,51.3071,51.3967,51.2989,51.3804,18544.0
2017-07-11 10:05:00,63.02,63.04,62.94,62.96,21186.0,51.3804,51.3967,51.3152,51.3315,21186.0
2017-07-11 10:10:00,62.96,63.03,62.94,63.0,28530.0,51.3315,51.3886,51.3152,51.3641,28530.0
2017-07-11 10:15:00,62.99,63.04,62.96,62.98,17930.0,51.356,51.3967,51.3315,51.3478,17930.0
2017-07-11 10:20:00,62.98,63.02,62.97,63.02,16521.0,51.3478,51.3804,51.3397,51.3804,16521.0
2017-07-11 10:25:00,63.02,63.03,63.0,63.02,64196.0,51.3804,51.3886,51.3641,51.3804,64196.0
2017-07-11 10:30:00,63.02,63.08,63.01,63.08,58864.0,51.3804,51.4294,51.3723,51.4294,58864.0
2017-07-11 10:35:00,63.08,63.13,63.07,63.11,38894.0,51.4294,51.4701,51.4212,51.4538,38894.0
2017-07-11 10:40:00,63.11,63.16,63.1,63.11,27854.0,51.4538,51.4946,51.4457,51.4538,27854.0
2017-07-11 10:45:00,63.11,63.22,63.11,63.22,67310.0,51.4538,51.5435,51.4538,51.5435,67310.0
2017-07-11 10:50:00,63.21,63.24,63.13,63.16,33014.0,51.5353,51.5598,51.4701,51.4946,33014.0
2017-07-11 10:55:00,63.16,63.26,63.16,63.25,127437.0,51.4946,51.5761,51.4946,51.568,127437.0
2017-07-11 11:00:00,63.25,63.27,63.19,63.25,50203.0,51.568,51.5843,51.519,51.568,50203.0
2017-07-11 11:05:00,63.26,63.27,63.16,63.17,29149.0,51.5761,51.5843,51.4946,51.5027,29149.0
2017-07-11 11:10:00,63.17,63.17,63.06,63.07,10798.0,51.5027,51.5027,51.413,51.4212,10798.0
2017-07-11 11:15:00,63.06,63.06,63.01,63.04,11408.0,51.413,51.413,51.3723,51.3967,11408.0
2017-07-11 11:20:00,63.03,63.04,62.86,62.86,22037.0,51.3886,51.3967,51.25,51.25,22037.0
2017-07-11 11:25:00,62.86,62.86,62.73,62.82,40957.0,51.25,51.25,51.144,51.2174,40957.0
2017-07-11 11:30:00,62.82,62.93,62.79,62.91,30095.0,51.2174,51.3071,51.1929,51.2908,30095.0
2017-07-11 11:35:00,62.9,62.97,62.87,62.89,23741.0,51.2826,51.3397,51.2581,51.2744,23741.0
2017-07-11 11:40:00,62.89,62.91,62.84,62.89,21971.0,51.2744,51.2908,51.2337,51.2744,21971.0
2017-07-11 11:45:00,62.9,62.98,62.88,62.98,29095.0,51.2826,51.3478,51.2663,51.3478,29095.0
2017-07-11 11:50:00,62.98,63.03,62.97,63.01,21594.0,51.3478,51.3886,51.3397,51.3723,21594.0
2017-07-11 11:55:00,63.01,63.01,62.95,62.97,12238.0,51.3723,51.3723,51.3234,51.3397,12238.0
2017-07-11 12:00:00,62.97,63.01,62.96,62.98,14355.0,51.3397,51.3723,51.3315,51.3478,14355.0
2017-07-11 12:05:00,62.98,63.03,62.94,63.03,24566.0,51.3478,51.3886,51.3152,51.3886,24566.0
2017-07-11 12:10:00,63.02,63.02,62.97,62.99,9641.0,51.3804,51.3804,51.3397,51.356,9641.0
2017-07-11 12:15:00,63.0,63.03,62.97,62.99,23400.0,51.3641,51.3886,51.3397,51.356,23400.0
2017-07-11 12:20:00,62.99,63.01,62.97,62.98,13580.0,51.356,51.3723,51.3397,51.3478,13580.0
2017-07-11 12:25:00,62.98,63.05,62.98,63.03,26178.0,51.3478,51.4049,51.3478,51.3886,26178.0
2017-07-11 12:30:00,63.04,63.05,62.98,62.99,14377.0,51.3967,51.4049,51.3478,51.356,14377.0
2017-07-11 12:35:00,63.0,63.0,62.96,62.96,14597.0,51.3641,51.3641,51.3315,51.3315,14597.0
2017-07-11 12:40:00,62.95,62.99,62.95,62.98,23015.0,51.3234,51.356,51.3234,51.3478,23015.0
2017-07-11 12:45:00,62.99,63.01,62.96,62.96,22004.0,51.356,51.3723,51.3315,51.3315,22004.0
2017-07-11 12:50:00,62.96,63.02,62.96,63.02,16119.0,51.3315,51.3804,51.3315,51.3804,16119.0
2017-07-11 12:55:00,63.02,63.07,63.01,63.03,8123.0,51.3804,51.4212,51.3723,51.3886,8123.0
2017-07-11 13:00:00,63.03,63.04,62.99,62.99,10069.0,51.3886,51.3967,51.356,51.356,10069.0
2017-07-11 13:05:00,63.0,63.02,62.96,62.98,13900.0,51.3641,51.3804,51.3315,51.3478,13900.0
2017-07-11 13:10:00,62.97,62.99,62.94,62.95,10793.0,51.3397,51.356,51.3152,51.3234,10793.0
2017-07-11 13:15:00,62.96,62.99,62.93,62.93,21102.0,51.3315,51.356,51.3071,51.3071,21102.0
2017-07-11 13:20:00,62.93,62.96,62.9,62.96,37561.0,51.3071,51.3315,51.2826,51.3315,37561.0
2017-07-11 13:25:00,62.96,62.97,62.89,62.89,15587.0,51.3315,51.3397,51.2744,51.2744,15587.0
2017-07-11 13:30:00,62.89,62.93,62.88,62.88,13855.0,51.2744,51.3071,51.2663,51.2663,13855.0
2017-07-11 13:35:00,62.89,62.91,62.84,62.88,12594.0,51.2744,51.2908,51.2337,51.2663,12594.0
2017-07-11 13:40:00,62.88,62.99,62.87,62.98,22352.0,51.2663,51.356,51.2581,51.3478,22352.0
2017-07-11 13:45:00,62.98,62.99,62.96,62.99,11033.0,51.3478,51.356,51.3315,51.356,11033.0
2017-07-11 13:50:00,62.99,63.02,62.96,62.99,20371.0,51.356,51.3804,51.3315,51.356,20371.0
2017-07-11 13:55:00,63.0,63.03,62.99,63.03,9899.0,51.3641,51.3886,51.356,51.3886,9899.0
2017-07-11 14:00:00,63.03,63.03,62.95,62.97,20939.0,51.3886,51.3886,51.3234,51.3397,20939.0
2017-07-11 14:05:00,62.97,62.99,62.95,62.96,17024.0,51.3397,51.356,51.3234,51.3315,17024.0
2017-07-11 14:10:00,62.97,62.99,62.95,62.99,22248.0,51.3397,51.356,51.3234,51.356,22248.0
2017-07-11 14:15:00,62.98,62.98,62.91,62.92,17180.0,51.3478,51.3478,51.2908,51.2989,17180.0
2017-07-11 14:20:00,62.91,62.97,62.91,62.94,18030.0,51.2908,51.3397,51.2908,51.3152,18030.0
2017-07-11 14:25:00,62.95,62.97,62.93,62.95,18397.0,51.3234,51.3397,51.3071,51.3234,18397.0
2017-07-11 14:30:00,62.95,62.97,62.89,62.9,20855.0,51.3234,51.3397,51.2744,51.2826,20855.0
2017-07-11 14:35:00,62.91,62.92,62.89,62.9,23985.0,51.2908,51.2989,51.2744,51.2826,23985.0
2017-07-11 14:40:00,62.89,62.91,62.88,62.9,40490.0,51.2744,51.2908,51.2663,51.2826,40490.0
2017-07-11 14:45:00,62.9,62.91,62.87,62.87,12214.0,51.2826,51.2908,51.2581,51.2581,12214.0
2017-07-11 14:50:00,62.88,62.94,62.88,62.94,11116.0,51.2663,51.3152,51.2663,51.3152,11116.0
2017-07-11 14:55:00,62.95,62.98,62.93,62.98,21001.0,51.3234,51.3478,51.3071,51.3478,21001.0
2017-07-11 15:00:00,62.98,62.98,62.92,62.93,14469.0,51.3478,51.3478,51.2989,51.3071,14469.0
2017-07-11 15:05:00,62.93,62.98,62.92,62.98,18902.0,51.3071,51.3478,51.2989,51.3478,18902.0
2017-07-11 15:10:00,62.99,63.0,62.95,62.95,23813.0,51.356,51.3641,51.3234,51.3234,23813.0
2017-07-11 15:15:00,62.94,62.96,62.93,62.95,22793.0,51.3152,51.3315,51.3071,51.3234,22793.0
2017-07-11 15:20:00,62.95,62.97,62.92,62.93,21086.0,51.3234,51.3397,51.2989,51.3071,21086.0
2017-07-11 15:25:00,62.94,62.94,62.88,62.89,18350.0,51.3152,51.3152,51.2663,51.2744,18350.0
2017-07-11 15:30:00,62.89,62.97,62.88,62.94,40102.0,51.2744,51.3397,51.2663,51.3152,40102.0
2017-07-11 15:35:00,62.95,62.95,62.93,62.94,27964.0,51.3234,51.3234,51.3071,51.3152,27964.0
2017-07-11 15:40:00,62.94,62.95,62.91,62.95,44478.0,51.3152,51.3234,51.2908,51.3234,44478.0
2017-07-11 15:45:00,62.95,62.96,62.89,62.91,67510.0,51.3234,51.3315,51.2744,51.2908,67510.0
2017-07-11 15:50:00,62.9,62.91,62.85,62.85,80758.0,51.2826,51.2908,51.2418,51.2418,80758.0
2017-07-11 15:55:00,62.86,62.92,62.85,62.89,203068.0,51.25,51.2989,51.2418,51.2744,203068.0
2017-07-12 09:30:00,62.91,62.99,62.84,62.93,39870.0,51.2908,51.356,51.2337,51.3071,39870.0
2017-07-12 09:35:00,62.93,62.94,62.79,62.87,15432.0,51.3071,51.3152,51.1929,51.2581,15432.0
2017-07-12 09:40:00,62.87,63.0,62.79,62.88,26690.0,51.2581,51.3641,51.1929,51.2663,26690.0
2017-07-12 09:45:00,62.9,63.14,62.9,63.0,32890.0,51.2826,51.4783,51.2826,51.3641,32890.0
2017-07-12 09:50:00,62.99,63.04,62.96,63.01,14804.0,51.356,51.3967,51.3315,51.3723,14804.0
2017-07-12 09:55:00,63.02,63.18,63.0,63.18,24014.0,51.3804,51.5109,51.3641,51.5109,24014.0
2017-07-12 10:00:00,63.18,63.32,63.16,63.19,47281.0,51.5109,51.625,51.4946,51.519,47281.0
2017-07-12 10:05:00,63.18,63.59,63.18,63.43,112307.0,51.5109,51.8452,51.5109,51.7147,112307.0
2017-07-12 10:10:00,63.41,63.41,63.32,63.38,23246.0,51.6984,51.6984,51.625,51.6739,23246.0
2017-07-12 10:15:00,63.36,63.45,63.31,63.45,20321.0,51.6576,51.731,51.6169,51.731,20321.0
2017-07-12 10:20:00,63.44,63.46,63.36,63.41,57087.0,51.7229,51.7392,51.6576,51.6984,57087.0
2017-07-12 10:25:00,63.41,63.42,63.29,63.31,24043.0,51.6984,51.7066,51.6006,51.6169,24043.0
2017-07-12 10:30:00,63.31,63.41,63.28,63.35,23347.0,51.6169,51.6984,51.5924,51.6495,23347.0
2017-07-12 10:35:00,63.36,63.41,63.35,63.37,30855.0,51.6576,51.6984,51.6495,51.6658,30855.0
2017-07-12 10:40:00,63.38,63.39,63.31,63.35,42073.0,51.6739,51.6821,51.6169,51.6495,42073.0
2017-07-12 10:45:00,63.35,63.38,63.33,63.36,24247.0,51.6495,51.6739,51.6332,51.6576,24247.0
2017-07-12 10:50:00,63.36,63.37,63.24,63.28,14618.0,51.6576,51.6658,51.5598,51.5924,14618.0
2017-07-12 10:55:00,63.29,63.34,63.24,63.24,17780.0,51.6006,51.6413,51.5598,51.5598,17780.0
2017-07-12 11:00:00,63.24,63.25,63.22,63.25,14469.0,51.5598,51.568,51.5435,51.568,14469.0
2017-07-12 11:05:00,63.25,63.3,63.24,63.25,16492.0,51.568,51.6087,51.5598,51.568,16492.0
2017-07-12 11:10:00,63.25,63.32,63.24,63.29,30659.0,51.568,51.625,51.5598,51.6006,30659.0
2017-07-12 11:15:00,63.28,63.31,63.25,63.31,15576.0,51.5924,51.6169,51.568,51.6169,15576.0
2017-07-12 11:20:00,63.31,63.32,63.28,63.3,26798.0,51.6169,51.625,51.5924,51.6087,26798.0
2017-07-12 11:25:00,63.31,63.34,63.29,63.3,30212.0,51.6169,51.6413,51.6006,51.6087,30212.0
2017-07-12 11:30:00,63.31,63.39,63.3,63.31,32904.0,51.6169,51.6821,51.6087,51.6169,32904.0
2017-07-12 11:35:00,63.31,63.37,63.3,63.35,19908.0,51.6169,51.6658,51.6087,51.6495,19908.0
2017-07-12 11:40:00,63.34,63.35,63.3,63.32,36030.0,51.6413,51.6495,51.6087,51.625,36030.0
2017-07-12 11:45:00,63.32,63.34,63.29,63.29,32404.0,51.625,51.6413,51.6006,51.6006,32404.0
2017-07-12 11:50:00,63.29,63.29,63.25,63.28,13952.0,51.6006,51.6006,51.568,51.5924,13952.0
2017-07-12 11:55:00,63.28,63.3,63.26,63.29,15613.0,51.5924,51.6087,51.5761,51.6006,15613.0
2017-07-12 12:00:00,63.29,63.32,63.25,63.32,20355.0,51.6006,51.625,51.568,51.625,20355.0
2017-07-12 12:05:00,63.32,63.34,63.3,63.33,14740.0,51.625,51.6413,51.6087,51.6332,14740.0
2017-07-12 12:10:00,63.33,63.34,63.21,63.21,15131.0,51.6332,51.6413,51.5353,51.5353,15131.0
2017-07-12 12:15:00,63.2,63.22,63.17,63.2,14574.0,51.5272,51.5435,51.5027,51.5272,14574.0
2017-07-12 12:20:00,63.2,63.22,63.2,63.21,8169.0,51.5272,51.5435,51.5272,51.5353,8169.0
2017-07-12 12:25:00,63.21,63.23,63.19,63.22,10596.0,51.5353,51.5516,51.519,51.5435,10596.0
2017-07-12 12:30:00,63.22,63.24,63.21,63.22,8754.0,51.5435,51.5598,51.5353,51.5435,8754.0
2017-07-12 12:35:00,63.23,63.27,63.22,63.26,12526.0,51.5516,51.5843,51.5435,51.5761,12526.0
2017-07-12 12:40:00,63.26,63.27,63.25,63.26,9906.0,51.5761,51.5843,51.568,51.5761,9906.0
2017-07-12 12:45:00,63.26,63.26,63.19,63.25,32364.0,51.5761,51.5761,51.519,51.568,32364.0
2017-07-12 12:50:00,63.25,63.26,63.22,63.23,67555.0,51.568,51.5761,51.5435,51.5516,67555.0
2017-07-12 12:55:00,63.23,63.29,63.23,63.28,12304.0,51.5516,51.6006,51.5516,51.5924,12304.0
2017-07-12 13:00:00,63.28,63.3,63.26,63.29,10910.0,51.5924,51.6087,51.5761,51.6006,10910.0
2017-07-12 13:05:00,63.28,63.3,63.26,63.3,7884.0,51.5924,51.6087,51.5761,51.6087,7884.0
2017-07-12 13:10:00,63.3,63.31,63.27,63.29,16905.0,51.6087,51.6169,51.5843,51.6006,16905.0
2017-07-12 13:15:00,63.3,63.3,63.26,63.28,9514.0,51.6087,51.6087,51.5761,51.5924,9514.0
2017-07-12 13:20:00,63.28,63.32,63.28,63.32,13105.0,51.5924,51.625,51.5924,51.625,13105.0
2017-07-12 13:25:00,63.31,63.34,63.29,63.34,35540.0,51.6169,51.6413,51.6006,51.6413,35540.0
2017-07-12 13:30:00,63.33,63.33,63.3,63.31,24104.0,51.6332,51.6332,51.6087,51.6169,24104.0
2017-07-12 13:35:00,63.32,63.34,63.3,63.32,28650.0,51.625,51.6413,51.6087,51.625,28650.0
2017-07-12 13:40:00,63.33,63.37,63.33,63.37,38606.0,51.6332,51.6658,51.6332,51.6658,38606.0
2017-07-12 13:45:00,63.38,63.4,63.37,63.39,17059.0,51.6739,51.6902,51.6658,51.6821,17059.0
2017-07-12 13:50:00,63.39,63.43,63.39,63.43,22065.0,51.6821,51.7147,51.6821,51.7147,22065.0
2017-07-12 13:55:00,63.43,63.45,63.39,63.45,16332.0,51.7147,51.731,51.6821,51.731,16332.0
2017-07-12 14:00:00,63.45,63.45,63.4,63.4,43744.0,51.731,51.731,51.6902,51.6902,43744.0
2017-07-12 14:05:00,63.41,63.44,63.41,63.44,15661.0,51.6984,51.7229,51.6984,51.7229,15661.0
2017-07-12 14:10:00,63.44,63.45,63.42,63.43,24830.0,51.7229,51.731,51.7066,51.7147,24830.0
2017-07-12 14:15:00,63.43,63.48,63.43,63.45,21680.0,51.7147,51.7555,51.7147,51.731,21680.0
2017-07-12 14:20:00,63.44,63.44,63.39,63.39,12070.0,51.7229,51.7229,51.6821,51.6821,12070.0
2017-07-12 14:25:00,63.39,63.43,63.38,63.41,15327.0,51.6821,51.7147,51.6739,51.6984,15327.0
2017-07-12 14:30:00,63.41,63.41,63.35,63.36,11700.0,51.6984,51.6984,51.6495,51.6576,11700.0
2017-07-12 14:35:00,63.36,63.37,63.34,63.34,10374.0,51.6576,51.6658,51.6413,51.6413,10374.0
2017-07-12 14:40:00,63.35,63.38,63.35,63.36,12130.0,51.6495,51.6739,51.6495,51.6576,12130.0
2017-07-12 14:45:00,63.36,63.37,63.31,63.33,14631.0,51.6576,51.6658,51.6169,51.6332,14631.0
2017-07-12 14:50:00,63.33,63.36,63.31,63.32,25038.0,51.6332,51.6576,51.6169,51.625,25038.0
2017-07-12 14:55:00,63.31,63.34,63.3,63.33,23952.0,51.6169,51.6413,51.6087,51.6332,23952.0
2017-07-12 15:00:00,63.33,63.35,63.29,63.32,29461.0,51.6332,51.6495,51.6006,51.625,29461.0
2017-07-12 15:05:00,63.32,63.35,63.31,63.34,36957.0,51.625,51.6495,51.6169,51.6413,36957.0
2017-07-12 15:10:00,63.34,63.34,63.31,63.32,30007.0,51.6413,51.6413,51.6169,51.625,30007.0
2017-07-12 15:15:00,63.31,63.32,63.28,63.29,35714.0,51.6169,51.625,51.5924,51.6006,35714.0
2017-07-12 15:20:00,63.3,63.33,63.29,63.33,25395.0,51.6087,51.6332,51.6006,51.6332,25395.0
2017-07-12 15:25:00,63.33,63.34,63.28,63.29,26214.0,51.6332,51.6413,51.5924,51.6006,26214.0
2017-07-12 15:30:00,63.3,63.31,63.24,63.26,33380.0,51.6087,51.6169,51.5598,51.5761,33380.0
2017-07-12 15:35:00,63.26,63.29,63.24,63.24,35328.0,51.5761,51.6006,51.5598,51.5598,35328.0
2017-07-12 15:40:00,63.24,63.26,63.23,63.26,40623.0,51.5598,51.5761,51.5516,51.5761,40623.0
2017-07-12 15:45:00,63.25,63.27,63.22,63.23,56270.0,51.568,51.5843,51.5435,51.5516,56270.0
2017-07-12 15:50:00,63.24,63.25,63.18,63.23,77200.0,51.5598,51.568,51.5109,51.5516,77200.0
2017-07-12 15:55:00,63.23,63.23,63.15,63.2,209414.0,51.5516,51.5516,51.4864,51.5272,209414.0
2017-07-13 09:30:00,63.36,63.36,63.18,63.32,30251.0,51.6576,51.6576,51.5109,51.625,30251.0
2017-07-13 09:35:00,63.32,63.44,63.32,63.42,24598.0,51.625,51.7229,51.625,51.7066,24598.0
2017-07-13 09:40:00,63.42,63.5,63.36,63.36,12085.0,51.7066,51.7718,51.6576,51.6576,12085.0
2017-07-13 09:45:00,63.35,63.39,63.3,63.39,30146.0,51.6495,51.6821,51.6087,51.6821,30146.0
2017-07-13 09:50:00,63.39,63.57,63.35,63.56,38995.0,51.6821,51.8289,51.6495,51.8207,38995.0
2017-07-13 09:55:00,63.55,63.56,63.47,63.48,33382.0,51.8125,51.8207,51.7473,51.7555,33382.0
2017-07-13 10:00:00,63.48,63.52,63.45,63.45,22616.0,51.7555,51.7881,51.731,51.731,22616.0
2017-07-13 10:05:00,63.45,63.46,63.41,63.44,69531.0,51.731,51.7392,51.6984,51.7229,69531.0
2017-07-13 10:10:00,63.44,63.45,63.41,63.43,22910.0,51.7229,51.731,51.6984,51.7147,22910.0
2017-07-13 10:15:00,63.42,63.48,63.41,63.48,67403.0,51.7066,51.7555,51.6984,51.7555,67403.0
2017-07-13 10:20:00,63.48,63.52,63.45,63.48,65808.0,51.7555,51.7881,51.731,51.7555,65808.0
2017-07-13 10:25:00,63.48,63.49,63.42,63.42,33156.0,51.7555,51.7636,51.7066,51.7066,33156.0
2017-07-13 10:30:00,63.42,63.45,63.37,63.45,43741.0,51.7066,51.731,51.6658,51.731,43741.0
2017-07-13 10:35:00,63.46,63.46,63.39,63.4,24853.0,51.7392,51.7392,51.6821,51.6902,24853.0
2017-07-13 10:40:00,63.4,63.42,63.38,63.42,19467.0,51.6902,51.7066,51.6739,51.7066,19467.0
2017-07-13 10:45:00,63.41,63.46,63.4,63.45,30482.0,51.6984,51.7392,51.6902,51.731,30482.0
2017-07-13 10:50:00,63.46,63.5,63.45,63.47,47091.0,51.7392,51.7718,51.731,51.7473,47091.0
2017-07-13 10:55:00,63.47,63.48,63.43,63.44,20060.0,51.7473,51.7555,51.7147,51.7229,20060.0
2017-07-13 11:00:00,63.45,63.54,63.43,63.51,93492.0,51.731,51.8044,51.7147,51.7799,93492.0
2017-07-13 11:05:00,63.51,63.52,63.47,63.5,39272.0,51.7799,51.7881,51.7473,51.7718,39272.0
2017-07-13 11:10:00,63.51,63.65,63.49,63.65,106084.0,51.7799,51.8941,51.7636,51.8941,106084.0
2017-07-13 11:15:00,63.65,63.73,63.65,63.68,54071.0,51.8941,51.9593,51.8941,51.9185,54071.0
2017-07-13 11:20:00,63.68,63.69,63.66,63.69,40565.0,51.9185,51.9267,51.9022,51.9267,40565.0
2017-07-13 11:25:00,63.69,63.78,63.68,63.76,156698.0,51.9267,52.0001,51.9185,51.9838,156698.0
2017-07-13 11:30:00,63.77,63.78,63.73,63.78,35134.0,51.9919,52.0001,51.9593,52.0001,35134.0
2017-07-13 11:35:00,63.77,63.8,63.76,63.8,29365.0,51.9919,52.0164,51.9838,52.0164,29365.0
2017-07-13 11:40:00,63.8,63.8,63.76,63.8,28835.0,52.0164,52.0164,51.9838,52.0164,28835.0
2017-07-13 11:45:00,63.8,63.89,63.8,63.87,42387.0,52.0164,52.0897,52.0164,52.0734,42387.0
2017-07-13 11:50:00,63.86,63.9,63.86,63.87,31209.0,52.0653,52.0979,52.0653,52.0734,31209.0
2017-07-13 11:55:00,63.87,63.92,63.86,63.89,34000.0,52.0734,52.1142,52.0653,52.0897,34000.0
2017-07-13 12:00:00,63.89,63.9,63.88,63.88,8851.0,52.0897,52.0979,52.0816,52.0816,8851.0
2017-07-13 12:05:00,63.89,63.89,63.87,63.89,14001.0,52.0897,52.0897,52.0734,52.0897,14001.0
2017-07-13 12:10:00,63.89,63.92,63.88,63.92,33867.0,52.0897,52.1142,52.0816,52.1142,33867.0
2017-07-13 12:15:00,63.92,63.93,63.91,63.92,33219.0,52.1142,52.1224,52.1061,52.1142,33219.0
2017-07-13 12:20:00,63.92,63.92,63.9,63.91,15902.0,52.1142,52.1142,52.0979,52.1061,15902.0
2017-07-13 12:25:00,63.91,63.94,63.9,63.94,41911.0,52.1061,52.1305,52.0979,52.1305,41911.0
2017-07-13 12:30:00,63.94,63.99,63.93,63.98,50525.0,52.1305,52.1713,52.1224,52.1631,50525.0
2017-07-13 12:35:00,63.98,63.99,63.95,63.96,12880.0,52.1631,52.1713,52.1387,52.1468,12880.0
2017-07-13 12:40:00,63.95,63.98,63.93,63.94,21197.0,52.1387,52.1631,52.1224,52.1305,21197.0
2017-07-13 12:45:00,63.93,63.94,63.91,63.93,16267.0,52.1224,52.1305,52.1061,52.1224,16267.0
2017-07-13 12:50:00,63.93,63.94,63.9,63.91,15307.0,52.1224,52.1305,52.0979,52.1061,15307.0
2017-07-13 12:55:00,63.9,63.96,63.9,63.96,22496.0,52.0979,52.1468,52.0979,52.1468,22496.0
2017-07-13 13:00:00,63.95,64.05,63.95,64.05,39940.0,52.1387,52.2202,52.1387,52.2202,39940.0
2017-07-13 13:05:00,64.05,64.06,63.97,63.98,44979.0,52.2202,52.2284,52.155,52.1631,44979.0
2017-07-13 13:10:00,63.98,63.99,63.95,63.95,17086.0,52.1631,52.1713,52.1387,52.1387,17086.0
2017-07-13 13:15:00,63.95,63.98,63.94,63.98,17040.0,52.1387,52.1631,52.1305,52.1631,17040.0
2017-07-13 13:20:00,63.98,63.98,63.95,63.97,22927.0,52.1631,52.1631,52.1387,52.155,22927.0
2017-07-13 13:25:00,63.97,64.01,63.96,64.01,72658.0,52.155,52.1876,52.1468,52.1876,72658.0
2017-07-13 13:30:00,64.0,64.04,64.0,64.03,28950.0,52.1794,52.212,52.1794,52.2039,28950.0
2017-07-13 13:35:00,64.03,64.05,64.01,64.04,32694.0,52.2039,52.2202,52.1876,52.212,32694.0
2017-07-13 13:40:00,64.05,64.05,64.04,64.04,10030.0,52.2202,52.2202,52.212,52.212,10030.0
2017-07-13 13:45:00,64.05,64.12,64.04,64.1,62141.0,52.2202,52.2773,52.212,52.261,62141.0
2017-07-13 13:50:00,64.11,64.11,64.01,64.03,16983.0,52.2691,52.2691,52.1876,52.2039,16983.0
2017-07-13 13:55:00,64.03,64.06,64.03,64.05,57053.0,52.2039,52.2284,52.2039,52.2202,57053.0
2017-07-13 14:00:00,64.04,64.08,64.04,64.05,24184.0,52.212,52.2447,52.212,52.2202,24184.0
2017-07-13 14:05:00,64.04,64.08,64.02,64.05,55739.0,52.212,52.2447,52.1957,52.2202,55739.0
2017-07-13 14:10:00,64.06,64.11,64.05,64.11,57618.0,52.2284,52.2691,52.2202,52.2691,57618.0
2017-07-13 14:15:00,64.11,64.14,64.09,64.1,75670.0,52.2691,52.2936,52.2528,52.261,75670.0
2017-07-13 14:20:00,64.1,64.17,64.1,64.16,70737.0,52.261,52.318,52.261,52.3099,70737.0
2017-07-13 14:25:00,64.16,64.21,64.13,64.2,91397.0,52.3099,52.3506,52.2854,52.3425,91397.0
2017-07-13 14:30:00,64.21,64.23,64.19,64.2,77306.0,52.3506,52.367,52.3343,52.3425,77306.0
2017-07-13 14:35:00,64.2,64.24,64.2,64.21,46733.0,52.3425,52.3751,52.3425,52.3506,46733.0
2017-07-13 14:40:00,64.22,64.27,64.21,64.25,89587.0,52.3588,52.3996,52.3506,52.3833,89587.0
2017-07-13 14:45:00,64.25,64.29,64.25,64.27,62386.0,52.3833,52.4159,52.3833,52.3996,62386.0
2017-07-13 14:50:00,64.28,64.28,64.17,64.19,49442.0,52.4077,52.4077,52.318,52.3343,49442.0
2017-07-13 14:55:00,64.2,64.22,64.18,64.21,41799.0,52.3425,52.3588,52.3262,52.3506,41799.0
2017-07-13 15:00:00,64.22,64.22,64.17,64.17,45497.0,52.3588,52.3588,52.318,52.318,45497.0
2017-07-13 15:05:00,64.17,64.2,64.17,64.19,51256.0,52.318,52.3425,52.318,52.3343,51256.0
2017-07-13 15:10:00,64.18,64.23,64.18,64.21,41739.0,52.3262,52.367,52.3262,52.3506,41739.0
2017-07-13 15:15:00,64.21,64.23,64.2,64.23,36347.0,52.3506,52.367,52.3425,52.367,36347.0
2017-07-13 15:20:00,64.23,64.26,64.22,64.24,69973.0,52.367,52.3914,52.3588,52.3751,69973.0
2017-07-13 15:25:00,64.24,64.25,64.21,64.21,133228.0,52.3751,52.3833,52.3506,52.3506,133228.0
2017-07-13 15:30:00,64.21,64.23,64.19,64.19,82967.0,52.3506,52.367,52.3343,52.3343,82967.0
2017-07-13 15:35:00,64.19,64.21,64.15,64.17,79988.0,52.3343,52.3506,52.3017,52.318,79988.0
2017-07-13 15:40:00,64.17,64.2,64.16,64.17,99976.0,52.318,52.3425,52.3099,52.318,99976.0
2017-07-13 15:45:00,64.17,64.17,64.09,64.12,136703.0,52.318,52.318,52.2528,52.2773,136703.0
2017-07-13 15:50:00,64.11,64.16,64.1,64.15,179985.0,52.2691,52.3099,52.261,52.3017,179985.0
2017-07-13 15:55:00,64.15,64.16,64.08,64.13,340852.0,52.3017,52.3099,52.2447,52.2854,340852.0
2017-07-14 09:30:00,63.83,63.85,63.49,63.8,89824.0,52.0408,52.0571,51.7636,52.0164,89824.0
2017-07-14 09:35:00,63.8,63.86,63.77,63.82,26612.0,52.0164,52.0653,51.9919,52.0327,26612.0
2017-07-14 09:40:00,63.81,63.86,63.77,63.84,26273.0,52.0245,52.0653,51.9919,52.049,26273.0
2017-07-14 09:45:00,63.85,63.97,63.8,63.9,51604.0,52.0571,52.155,52.0164,52.0979,51604.0
2017-07-14 09:50:00,63.9,63.92,63.87,63.87,22038.0,52.0979,52.1142,52.0734,52.0734,22038.0
2017-07-14 09:55:00,63.86,63.88,63.81,63.85,22312.0,52.0653,52.0816,52.0245,52.0571,22312.0
2017-07-14 10:00:00,63.86,63.91,63.82,63.9,53105.0,52.0653,52.1061,52.0327,52.0979,53105.0
2017-07-14 10:05:00,63.91,63.94,63.89,63.93,15299.0,52.1061,52.1305,52.0897,52.1224,15299.0
2017-07-14 10:10:00,63.94,63.95,63.9,63.91,16794.0,52.1305,52.1387,52.0979,52.1061,16794.0
2017-07-14 10:15:00,63.91,63.91,63.82,63.86,21844.0,52.1061,52.1061,52.0327,52.0653,21844.0
2017-07-14 10:20:00,63.86,63.94,63.84,63.9,19957.0,52.0653,52.1305,52.049,52.0979,19957.0
2017-07-14 10:25:00,63.89,63.89,63.84,63.85,13454.0,52.0897,52.0897,52.049,52.0571,13454.0
2017-07-14 10:30:00,63.85,63.86,63.8,63.82,23430.0,52.0571,52.0653,52.0164,52.0327,23430.0
2017-07-14 10:35:00,63.82,63.84,63.8,63.82,10595.0,52.0327,52.049,52.0164,52.0327,10595.0
2017-07-14 10:40:00,63.81,63.87,63.8,63.8,13078.0,52.0245,52.0734,52.0164,52.0164,13078.0
2017-07-14 10:45:00,63.8,63.84,63.8,63.82,16950.0,52.0164,52.049,52.0164,52.0327,16950.0
2017-07-14 10:50:00,63.8,63.87,63.8,63.85,17537.0,52.0164,52.0734,52.0164,52.0571,17537.0
2017-07-14 10:55:00,63.85,63.92,63.84,63.9,27858.0,52.0571,52.1142,52.049,52.0979,27858.0
2017-07-14 11:00:00,63.9,63.9,63.82,63.83,26256.0,52.0979,52.0979,52.0327,52.0408,26256.0
2017-07-14 11:05:00,63.82,63.91,63.82,63.91,28718.0,52.0327,52.1061,52.0327,52.1061,28718.0
2017-07-14 11:10:00,63.92,63.94,63.89,63.9,13545.0,52.1142,52.1305,52.0897,52.0979,13545.0
2017-07-14 11:15:00,63.9,63.94,63.88,63.89,20877.0,52.0979,52.1305,52.0816,52.0897,20877.0
2017-07-14 11:20:00,63.89,63.93,63.87,63.93,15757.0,52.0897,52.1224,52.0734,52.1224,15757.0
2017-07-14 11:25:00,63.93,63.94,63.9,63.92,31759.0,52.1224,52.1305,52.0979,52.1142,31759.0
2017-07-14 11:30:00,63.91,63.95,63.89,63.91,29894.0,52.1061,52.1387,52.0897,52.1061,29894.0
2017-07-14 11:35:00,63.91,63.94,63.9,63.94,12280.0,52.1061,52.1305,52.0979,52.1305,12280.0
2017-07-14 11:40:00,63.94,63.97,63.94,63.95,18342.0,52.1305,52.155,52.1305,52.1387,18342.0
2017-07-14 11:45:00,63.96,63.98,63.94,63.98,14737.0,52.1468,52.1631,52.1305,52.1631,14737.0
2017-07-14 11:50:00,63.97,63.98,63.95,63.96,21891.0,52.155,52.1631,52.1387,52.1468,21891.0
2017-07-14 11:55:00,63.95,63.95,63.88,63.89,14036.0,52.1387,52.1387,52.0816,52.0897,14036.0
2017-07-14 12:00:00,63.9,63.9,63.84,63.86,15633.0,52.0979,52.0979,52.049,52.0653,15633.0
2017-07-14 12:05:00,63.86,63.87,63.85,63.87,14132.0,52.0653,52.0734,52.0571,52.0734,14132.0
2017-07-14 12:10:00,63.87,63.96,63.86,63.95,39442.0,52.0734,52.1468,52.0653,52.1387,39442.0
2017-07-14 12:15:00,63.95,63.99,63.94,63.96,23212.0,52.1387,52.1713,52.1305,52.1468,23212.0
2017-07-14 12:20:00,63.96,63.99,63.95,63.98,61813.0,52.1468,52.1713,52.1387,52.1631,61813.0
2017-07-14 12:25:00,63.99,64.04,63.98,64.03,31964.0,52.1713,52.212,52.1631,52.2039,31964.0
2017-07-14 12:30:00,64.03,64.08,64.03,64.08,22743.0,52.2039,52.2447,52.2039,52.2447,22743.0
2017-07-14 12:35:00,64.08,64.13,64.06,64.12,53562.0,52.2447,52.2854,52.2284,52.2773,53562.0
2017-07-14 12:40:00,64.12,64.14,64.09,64.1,22092.0,52.2773,52.2936,52.2528,52.261,22092.0
2017-07-14 12:45:00,64.1,64.11,64.04,64.06,12386.0,52.261,52.2691,52.212,52.2284,12386.0
2017-07-14 12:50:00,64.06,64.13,64.06,64.12,17559.0,52.2284,52.2854,52.2284,52.2773,17559.0
2017-07-14 12:55:00,64.13,64.14,64.09,64.09,48371.0,52.2854,52.2936,52.2528,52.2528,48371.0
2017-07-14 13:00:00,64.09,64.11,64.08,64.08,14024.0,52.2528,52.2691,52.2447,52.2447,14024.0
2017-07-14 13:05:00,64.08,64.13,64.07,64.07,21126.0,52.2447,52.2854,52.2365,52.2365,21126.0
2017-07-14 13:10:00,64.07,64.08,64.04,64.05,32747.0,52.2365,52.2447,52.212,52.2202,32747.0
2017-07-14 13:15:00,64.05,64.1,64.05,64.08,17674.0,52.2202,52.261,52.2202,52.2447,17674.0
2017-07-14 13:20:00,64.09,64.11,64.05,64.07,17920.0,52.2528,52.2691,52.2202,52.2365,17920.0
2017-07-14 13:25:00,64.07,64.1,64.05,64.05,18842.0,52.2365,52.261,52.2202,52.2202,18842.0
2017-07-14 13:30:00,64.06,64.08,64.03,64.07,14190.0,52.2284,52.2447,52.2039,52.2365,14190.0
2017-07-14 13:35:00,64.08,64.11,64.07,64.07,20803.0,52.2447,52.2691,52.2365,52.2365,20803.0
2017-07-14 13:40:00,64.08,64.09,64.02,64.02,16738.0,52.2447,52.2528,52.1957,52.1957,16738.0
2017-07-14 13:45:00,64.02,64.04,63.99,64.02,36968.0,52.1957,52.212,52.1713,52.1957,36968.0
2017-07-14 13:50:00,64.02,64.05,64.0,64.05,13560.0,52.1957,52.2202,52.1794,52.2202,13560.0
2017-07-14 13:55:00,64.05,64.07,64.05,64.06,14193.0,52.2202,52.2365,52.2202,52.2284,14193.0
2017-07-14 14:00:00,64.06,64.07,64.05,64.07,8717.0,52.2284,52.2365,52.2202,52.2365,8717.0
2017-07-14 14:05:00,64.07,64.1,64.06,64.1,27998.0,52.2365,52.261,52.2284,52.261,27998.0
2017-07-14 14:10:00,64.09,64.12,64.09,64.11,15482.0,52.2528,52.2773,52.2528,52.2691,15482.0
2017-07-14 14:15:00,64.11,64.12,64.11,64.11,9794.0,52.2691,52.2773,52.2691,52.2691,9794.0
2017-07-14 14:20:00,64.12,64.15,64.1,64.15,44123.0,52.2773,52.3017,52.261,52.3017,44123.0
2017-07-14 14:25:00,64.15,64.15,64.1,64.1,18856.0,52.3017,52.3017,52.261,52.261,18856.0
2017-07-14 14:30:00,64.11,64.12,64.09,64.11,41459.0,52.2691,52.2773,52.2528,52.2691,41459.0
2017-07-14 14:35:00,64.1,64.11,64.07,64.11,14655.0,52.261,52.2691,52.2365,52.2691,14655.0
2017-07-14 14:40:00,64.11,64.12,64.08,64.09,48765.0,52.2691,52.2773,52.2447,52.2528,48765.0
2017-07-14 14:45:00,64.08,64.09,64.05,64.09,24149.0,52.2447,52.2528,52.2202,52.2528,24149.0
2017-07-14 14:50:00,64.08,64.09,64.04,64.04,9252.0,52.2447,52.2528,52.212,52.212,9252.0
2017-07-14 14:55:00,64.04,64.06,64.03,64.05,11367.0,52.212,52.2284,52.2039,52.2202,11367.0
2017-07-14 15:00:00,64.05,64.07,64.04,64.07,5779.0,52.2202,52.2365,52.212,52.2365,5779.0
2017-07-14 15:05:00,64.07,64.13,64.07,64.13,25680.0,52.2365,52.2854,52.2365,52.2854,25680.0
2017-07-14 15:10:00,64.13,64.14,64.1,64.13,16420.0,52.2854,52.2936,52.261,52.2854,16420.0
2017-07-14 15:15:00,64.14,64.15,64.12,64.13,22719.0,52.2936,52.3017,52.2773,52.2854,22719.0
2017-07-14 15:20:00,64.14,64.18,64.13,64.17,21914.0,52.2936,52.3262,52.2854,52.318,21914.0
2017-07-14 15:25:00,64.16,64.24,64.16,64.2,29727.0,52.3099,52.3751,52.3099,52.3425,29727.0
2017-07-14 15:30:00,64.21,64.23,64.16,64.16,13513.0,52.3506,52.367,52.3099,52.3099,13513.0
2017-07-14 15:35:00,64.17,64.21,64.16,64.2,37187.0,52.318,52.3506,52.3099,52.3425,37187.0
2017-07-14 15:40:00,64.2,64.21,64.11,64.12,45033.0,52.3425,52.3506,52.2691,52.2773,45033.0
2017-07-14 15:45:00,64.13,64.16,64.11,64.12,136722.0,52.2854,52.3099,52.2691,52.2773,136722.0
2017-07-14 15:50:00,64.12,64.14,64.1,64.13,138857.0,52.2773,52.2936,52.261,52.2854,138857.0
2017-07-14 15:55:00,64.13,64.14,64.09,64.1,157803.0,52.2854,52.2936,52.2528,52.261,157803.0
2017-07-17 09:30:00,64.0,64.1,63.76,63.81,28526.0,52.1794,52.261,51.9838,52.0245,28526.0
2017-07-17 09:35:00,63.81,63.86,63.68,63.68,22313.0,52.0245,52.0653,51.9185,51.9185,22313.0
2017-07-17 09:40:00,63.69,63.78,63.65,63.77,33953.0,51.9267,52.0001,51.8941,51.9919,33953.0
2017-07-17 09:45:00,63.77,63.78,63.68,63.68,35899.0,51.9919,52.0001,51.9185,51.9185,35899.0
2017-07-17 09:50:00,63.68,63.69,63.62,63.64,46449.0,51.9185,51.9267,51.8696,51.8859,46449.0
2017-07-17 09:55:00,63.65,63.65,63.55,63.55,46911.0,51.8941,51.8941,51.8125,51.8125,46911.0
2017-07-17 10:00:00,63.55,63.6,63.53,63.55,28683.0,51.8125,51.8533,51.7962,51.8125,28683.0
2017-07-17 10:05:00,63.56,63.65,63.55,63.65,29878.0,51.8207,51.8941,51.8125,51.8941,29878.0
2017-07-17 10:10:00,63.66,63.66,63.6,63.62,28793.0,51.9022,51.9022,51.8533,51.8696,28793.0
2017-07-17 10:15:00,63.63,63.63,63.58,63.59,36111.0,51.8778,51.8778,51.837,51.8452,36111.0
2017-07-17 10:20:00,63.59,63.63,63.59,63.61,12625.0,51.8452,51.8778,51.8452,51.8615,12625.0
2017-07-17 10:25:00,63.61,63.68,63.61,63.68,32199.0,51.8615,51.9185,51.8615,51.9185,32199.0
2017-07-17 10:30:00,63.68,63.76,63.67,63.76,27386.0,51.9185,51.9838,51.9104,51.9838,27386.0
2017-07-17 10:35:00,63.75,63.8,63.73,63.74,46726.0,51.9756,52.0164,51.9593,51.9675,46726.0
2017-07-17 10:40:00,63.74,63.87,63.73,63.87,34466.0,51.9675,52.0734,51.9593,52.0734,34466.0
2017-07-17 10:45:00,63.88,63.9,63.83,63.9,27225.0,52.0816,52.0979,52.0408,52.0979,27225.0
2017-07-17 10:50:00,63.9,63.96,63.88,63.95,35539.0,52.0979,52.1468,52.0816,52.1387,35539.0
2017-07-17 10:55:00,63.95,63.98,63.95,63.98,27338.0,52.1387,52.1631,52.1387,52.1631,27338.0
2017-07-17 11:00:00,63.98,64.01,63.95,63.97,25320.0,52.1631,52.1876,52.1387,52.155,25320.0
2017-07-17 11:05:00,63.96,63.97,63.93,63.96,18205.0,52.1468,52.155,52.1224,52.1468,18205.0
2017-07-17 11:10:00,63.96,63.99,63.91,63.91,16506.0,52.1468,52.1713,52.1061,52.1061,16506.0
2017-07-17 11:15:00,63.91,63.93,63.88,63.91,20640.0,52.1061,52.1224,52.0816,52.1061,20640.0
2017-07-17 11:20:00,63.9,63.93,63.89,63.9,15995.0,52.0979,52.1224,52.0897,52.0979,15995.0
2017-07-17 11:25:00,63.9,63.99,63.9,63.98,28567.0,52.0979,52.1713,52.0979,52.1631,28567.0
2017-07-17 11:30:00,63.98,64.0,63.96,64.0,25648.0,52.1631,52.1794,52.1468,52.1794,25648.0
2017-07-17 11:35:00,64.0,64.04,63.99,64.04,41435.0,52.1794,52.212,52.1713,52.212,41435.0
2017-07-17 11:40:00,64.03,64.08,64.03,64.07,46765.0,52.2039,52.2447,52.2039,52.2365,46765.0
2017-07-17 11:45:00,64.06,64.07,64.01,64.02,20194.0,52.2284,52.2365,52.1876,52.1957,20194.0
2017-07-17 11:50:00,64.02,64.07,64.02,64.06,40028.0,52.1957,52.2365,52.1957,52.2284,40028.0
2017-07-17 11:55:00,64.06,64.1,64.06,64.09,20293.0,52.2284,52.261,52.2284,52.2528,20293.0
2017-07-17 12:00:00,64.08,64.11,64.06,64.08,23390.0,52.2447,52.2691,52.2284,52.2447,23390.0
2017-07-17 12:05:00,64.07,64.09,64.05,64.08,9380.0,52.2365,52.2528,52.2202,52.2447,9380.0
2017-07-17 12:10:00,64.07,64.09,64.06,64.07,13460.0,52.2365,52.2528,52.2284,52.2365,13460.0
2017-07-17 12:15:00,64.07,64.07,64.06,64.06,3310.0,52.2365,52.2365,52.2284,52.2284,3310.0
2017-07-17 12:20:00,64.06,64.1,64.06,64.09,26738.0,52.2284,52.261,52.2284,52.2528,26738.0
2017-07-17 12:25:00,64.1,64.1,64.0,64.04,41184.0,52.261,52.261,52.1794,52.212,41184.0
2017-07-17 12:30:00,64.04,64.07,64.03,64.06,8483.0,52.212,52.2365,52.2039,52.2284,8483.0
2017-07-17 12:35:00,64.06,64.09,64.06,64.06,10659.0,52.2284,52.2528,52.2284,52.2284,10659.0
2017-07-17 12:40:00,64.06,64.07,64.0,64.05,50741.0,52.2284,52.2365,52.1794,52.2202,50741.0
2017-07-17 12:45:00,64.06,64.08,64.04,64.07,37953.0,52.2284,52.2447,52.212,52.2365,37953.0
2017-07-17 12:50:00,64.07,64.1,64.06,64.09,19668.0,52.2365,52.261,52.2284,52.2528,19668.0
2017-07-17 12:55:00,64.09,64.13,64.08,64.1,46311.0,52.2528,52.2854,52.2447,52.261,46311.0
2017-07-17 13:00:00,64.1,64.14,64.09,64.12,42637.0,52.261,52.2936,52.2528,52.2773,42637.0
2017-07-17 13:05:00,64.13,64.16,64.11,64.16,80961.0,52.2854,52.3099,52.2691,52.3099,80961.0
2017-07-17 13:10:00,64.16,64.2,64.15,64.17,42213.0,52.3099,52.3425,52.3017,52.318,42213.0
2017-07-17 13:15:00,64.17,64.19,64.14,64.19,33668.0,52.318,52.3343,52.2936,52.3343,33668.0
2017-07-17 13:20:00,64.19,64.2,64.13,64.14,27607.0,52.3343,52.3425,52.2854,52.2936,27607.0
2017-07-17 13:25:00,64.14,64.19,64.11,64.17,38697.0,52.2936,52.3343,52.2691,52.318,38697.0
2017-07-17 13:30:00,64.16,64.16,64.13,64.14,9351.0,52.3099,52.3099,52.2854,52.2936,9351.0
2017-07-17 13:35:00,64.14,64.2,64.14,64.16,27295.0,52.2936,52.3425,52.2936,52.3099,27295.0
2017-07-17 13:40:00,64.16,64.18,64.14,64.17,13127.0,52.3099,52.3262,52.2936,52.318,13127.0
2017-07-17 13:45:00,64.17,64.2,64.16,64.16,28329.0,52.318,52.3425,52.3099,52.3099,28329.0
2017-07-17 13:50:00,64.16,64.16,64.14,64.16,10186.0,52.3099,52.3099,52.2936,52.3099,10186.0
2017-07-17 13:55:00,64.15,64.2,64.15,64.19,23315.0,52.3017,52.3425,52.3017,52.3343,23315.0
2017-07-17 14:00:00,64.2,64.2,64.18,64.2,13351.0,52.3425,52.3425,52.3262,52.3425,13351.0
2017-07-17 14:05:00,64.19,64.19,64.16,64.17,19813.0,52.3343,52.3343,52.3099,52.318,19813.0
2017-07-17 14:10:00,64.17,64.22,64.15,64.21,39820.0,52.318,52.3588,52.3017,52.3506,39820.0
2017-07-17 14:15:00,64.21,64.21,64.15,64.16,49471.0,52.3506,52.3506,52.3017,52.3099,49471.0
2017-07-17 14:20:00,64.16,64.18,64.12,64.12,32998.0,52.3099,52.3262,52.2773,52.2773,32998.0
2017-07-17 14:25:00,64.13,64.2,64.12,64.2,54282.0,52.2854,52.3425,52.2773,52.3425,54282.0
2017-07-17 14:30:00,64.19,64.19,64.13,64.16,98394.0,52.3343,52.3343,52.2854,52.3099,98394.0
2017-07-17 14:35:00,64.15,64.2,64.14,64.15,62576.0,52.3017,52.3425,52.2936,52.3017,62576.0
2017-07-17 14:40:00,64.16,64.18,64.15,64.16,32306.0,52.3099,52.3262,52.3017,52.3099,32306.0
2017-07-17 14:45:00,64.15,64.18,64.12,64.16,34893.0,52.3017,52.3262,52.2773,52.3099,34893.0
2017-07-17 14:50:00,64.16,64.17,64.11,64.13,51785.0,52.3099,52.318,52.2691,52.2854,51785.0
2017-07-17 14:55:00,64.12,64.12,64.07,64.09,62526.0,52.2773,52.2773,52.2365,52.2528,62526.0
2017-07-17 15:00:00,64.09,64.09,64.07,64.08,19707.0,52.2528,52.2528,52.2365,52.2447,19707.0
2017-07-17 15:05:00,64.08,64.09,64.03,64.06,73039.0,52.2447,52.2528,52.2039,52.2284,73039.0
2017-07-17 15:10:00,64.07,64.09,64.05,64.05,31595.0,52.2365,52.2528,52.2202,52.2202,31595.0
2017-07-17 15:15:00,64.05,64.08,64.02,64.03,38226.0,52.2202,52.2447,52.1957,52.2039,38226.0
2017-07-17 15:20:00,64.03,64.08,64.02,64.06,60743.0,52.2039,52.2447,52.1957,52.2284,60743.0
2017-07-17 15:25:00,64.06,64.06,64.01,64.02,55950.0,52.2284,52.2284,52.1876,52.1957,55950.0
2017-07-17 15:30:00,64.01,64.03,64.0,64.01,55313.0,52.1876,52.2039,52.1794,52.1876,55313.0
2017-07-17 15:35:00,64.01,64.05,64.0,64.03,69857.0,52.1876,52.2202,52.1794,52.2039,69857.0
2017-07-17 15:40:00,64.03,64.03,64.0,64.01,28115.0,52.2039,52.2039,52.1794,52.1876,28115.0
2017-07-17 15:45:00,64.01,64.05,63.99,64.02,63466.0,52.1876,52.2202,52.1713,52.1957,63466.0
2017-07-17 15:50:00,64.03,64.06,64.01,64.05,137661.0,52.2039,52.2284,52.1876,52.2202,137661.0
2017-07-17 15:55:00,64.05,64.06,64.03,64.05,156493.0,52.2202,52.2284,52.2039,52.2202,156493.0
2017-07-18 09:30:00,63.83,63.92,63.69,63.9,72722.0,52.0408,52.1142,51.9267,52.0979,72722.0
2017-07-18 09:35:00,63.91,64.0,63.91,63.99,22588.0,52.1061,52.1794,52.1061,52.1713,22588.0
2017-07-18 09:40:00,63.98,64.07,63.98,64.06,34158.0,52.1631,52.2365,52.1631,52.2284,34158.0
2017-07-18 09:45:00,64.05,64.08,63.96,64.0,82259.0,52.2202,52.2447,52.1468,52.1794,82259.0
2017-07-18 09:50:00,63.99,64.05,63.9,63.91,112789.0,52.1713,52.2202,52.0979,52.1061,112789.0
2017-07-18 09:55:00,63.9,63.9,63.79,63.8,48552.0,52.0979,52.0979,52.0082,52.0164,48552.0
2017-07-18 10:00:00,63.8,63.81,63.7,63.78,48479.0,52.0164,52.0245,51.9348,52.0001,48479.0
2017-07-18 10:05:00,63.79,63.9,63.77,63.9,32563.0,52.0082,52.0979,51.9919,52.0979,32563.0
2017-07-18 10:10:00,63.9,63.94,63.86,63.88,38875.0,52.0979,52.1305,52.0653,52.0816,38875.0
2017-07-18 10:15:00,63.89,64.04,63.88,64.03,63733.0,52.0897,52.212,52.0816,52.2039,63733.0
2017-07-18 10:20:00,64.04,64.04,63.87,63.87,57449.0,52.212,52.212,52.0734,52.0734,57449.0
2017-07-18 10:25:00,63.87,63.87,63.79,63.79,13277.0,52.0734,52.0734,52.0082,52.0082,13277.0
2017-07-18 10:30:00,63.8,63.8,63.7,63.72,41143.0,52.0164,52.0164,51.9348,51.9511,41143.0
2017-07-18 10:35:00,63.72,63.72,63.6,63.62,22231.0,51.9511,51.9511,51.8533,51.8696,22231.0
2017-07-18 10:40:00,63.62,63.62,63.51,63.57,31782.0,51.8696,51.8696,51.7799,51.8289,31782.0
2017-07-18 10:45:00,63.56,63.58,63.53,63.55,59708.0,51.8207,51.837,51.7962,51.8125,59708.0
2017-07-18 10:50:00,63.56,63.7,63.54,63.68,79649.0,51.8207,51.9348,51.8044,51.9185,79649.0
2017-07-18 10:55:00,63.68,63.85,63.67,63.83,112255.0,51.9185,52.0571,51.9104,52.0408,112255.0
2017-07-18 11:00:00,63.83,63.9,63.75,63.83,96644.0,52.0408,52.0979,51.9756,52.0408,96644.0
2017-07-18 11:05:00,63.83,63.88,63.8,63.87,84390.0,52.0408,52.0816,52.0164,52.0734,84390.0
2017-07-18 11:10:00,63.87,63.89,63.78,63.78,75902.0,52.0734,52.0897,52.0001,52.0001,75902.0
2017-07-18 11:15:00,63.78,63.83,63.76,63.78,41490.0,52.0001,52.0408,51.9838,52.0001,41490.0
2017-07-18 11:20:00,63.79,63.84,63.77,63.82,18299.0,52.0082,52.049,51.9919,52.0327,18299.0
2017-07-18 11:25:00,63.81,63.85,63.79,63.83,12990.0,52.0245,52.0571,52.0082,52.0408,12990.0
2017-07-18 11:30:00,63.83,63.83,63.77,63.78,11961.0,52.0408,52.0408,51.9919,52.0001,11961.0
2017-07-18 11:35:00,63.78,63.82,63.76,63.77,8822.0,52.0001,52.0327,51.9838,51.9919,8822.0
2017-07-18 11:40:00,63.76,63.76,63.69,63.72,41705.0,51.9838,51.9838,51.9267,51.9511,41705.0
2017-07-18 11:45:00,63.72,63.73,63.69,63.69,18046.0,51.9511,51.9593,51.9267,51.9267,18046.0
2017-07-18 11:50:00,63.7,63.73,63.69,63.72,17423.0,51.9348,51.9593,51.9267,51.9511,17423.0
2017-07-18 11:55:00,63.72,63.77,63.68,63.77,61844.0,51.9511,51.9919,51.9185,51.9919,61844.0
2017-07-18 12:00:00,63.76,63.78,63.73,63.75,76898.0,51.9838,52.0001,51.9593,51.9756,76898.0
2017-07-18 12:05:00,63.74,63.8,63.71,63.72,23927.0,51.9675,52.0164,51.943,51.9511,23927.0
2017-07-18 12:10:00,63.73,63.75,63.68,63.73,93388.0,51.9593,51.9756,51.9185,51.9593,93388.0
2017-07-18 12:15:00,63.73,63.8,63.73,63.79,38391.0,51.9593,52.0164,51.9593,52.0082,38391.0
2017-07-18 12:20:00,63.79,63.9,63.78,63.88,86242.0,52.0082,52.0979,52.0001,52.0816,86242.0
2017-07-18 12:25:00,63.87,63.94,63.77,63.77,66369.0,52.0734,52.1305,51.9919,51.9919,66369.0
2017-07-18 12:30:00,63.77,63.82,63.75,63.81,32163.0,51.9919,52.0327,51.9756,52.0245,32163.0
2017-07-18 12:35:00,63.8,63.8,63.75,63.75,19880.0,52.0164,52.0164,51.9756,51.9756,19880.0
2017-07-18 12:40:00,63.76,63.76,63.7,63.7,16875.0,51.9838,51.9838,51.9348,51.9348,16875.0
2017-07-18 12:45:00,63.71,63.73,63.67,63.7,36921.0,51.943,51.9593,51.9104,51.9348,36921.0
2017-07-18 12:50:00,63.69,63.7,63.67,63.69,7797.0,51.9267,51.9348,51.9104,51.9267,7797.0
2017-07-18 12:55:00,63.68,63.68,63.64,63.67,16397.0,51.9185,51.9185,51.8859,51.9104,16397.0
2017-07-18 13:00:00,63.67,63.68,63.61,63.61,21627.0,51.9104,51.9185,51.8615,51.8615,21627.0
2017-07-18 13:05:00,63.61,63.62,63.59,63.62,16804.0,51.8615,51.8696,51.8452,51.8696,16804.0
2017-07-18 13:10:00,63.62,63.64,63.61,63.64,12766.0,51.8696,51.8859,51.8615,51.8859,12766.0
2017-07-18 13:15:00,63.65,63.69,63.64,63.69,9185.0,51.8941,51.9267,51.8859,51.9267,9185.0
2017-07-18 13:20:00,63.68,63.68,63.64,63.66,25633.0,51.9185,51.9185,51.8859,51.9022,25633.0
2017-07-18 13:25:00,63.66,63.66,63.63,63.64,13747.0,51.9022,51.9022,51.8778,51.8859,13747.0
2017-07-18 13:30:00,63.64,63.68,63.64,63.67,13934.0,51.8859,51.9185,51.8859,51.9104,13934.0
2017-07-18 13:35:00,63.68,63.71,63.66,63.71,16253.0,51.9185,51.943,51.9022,51.943,16253.0
2017-07-18 13:40:00,63.7,63.71,63.68,63.69,21225.0,51.9348,51.943,51.9185,51.9267,21225.0
2017-07-18 13:45:00,63.7,63.72,63.68,63.7,30630.0,51.9348,51.9511,51.9185,51.9348,30630.0
2017-07-18 13:50:00,63.7,63.74,63.69,63.7,36026.0,51.9348,51.9675,51.9267,51.9348,36026.0
2017-07-18 13:55:00,63.71,63.74,63.7,63.73,15434.0,51.943,51.9675,51.9348,51.9593,15434.0
2017-07-18 14:00:00,63.73,63.73,63.66,63.67,19884.0,51.9593,51.9593,51.9022,51.9104,19884.0
2017-07-18 14:05:00,63.67,63.68,63.63,63.66,49472.0,51.9104,51.9185,51.8778,51.9022,49472.0
2017-07-18 14:10:00,63.66,63.7,63.65,63.7,31950.0,51.9022,51.9348,51.8941,51.9348,31950.0
2017-07-18 14:15:00,63.7,63.71,63.67,63.71,19124.0,51.9348,51.943,51.9104,51.943,19124.0
2017-07-18 14:20:00,63.71,63.74,63.7,63.7,62751.0,51.943,51.9675,51.9348,51.9348,62751.0
2017-07-18 14:25:00,63.7,63.71,63.64,63.71,37470.0,51.9348,51.943,51.8859,51.943,37470.0
2017-07-18 14:30:00,63.71,63.72,63.7,63.71,13675.0,51.943,51.9511,51.9348,51.943,13675.0
2017-07-18 14:35:00,63.72,63.74,63.71,63.73,17733.0,51.9511,51.9675,51.943,51.9593,17733.0
2017-07-18 14:40:00,63.72,63.73,63.71,63.73,17330.0,51.9511,51.9593,51.943,51.9593,17330.0
2017-07-18 14:45:00,63.73,63.78,63.71,63.77,38647.0,51.9593,52.0001,51.943,51.9919,38647.0
2017-07-18 14:50:00,63.77,63.78,63.76,63.77,18578.0,51.9919,52.0001,51.9838,51.9919,18578.0
2017-07-18 14:55:00,63.77,63.78,63.73,63.73,16495.0,51.9919,52.0001,51.9593,51.9593,16495.0
2017-07-18 15:00:00,63.74,63.76,63.72,63.72,30316.0,51.9675,51.9838,51.9511,51.9511,30316.0
2017-07-18 15:05:00,63.72,63.74,63.71,63.71,19412.0,51.9511,51.9675,51.943,51.943,19412.0
2017-07-18 15:10:00,63.71,63.76,63.71,63.75,24022.0,51.943,51.9838,51.943,51.9756,24022.0
2017-07-18 15:15:00,63.75,63.78,63.73,63.77,30812.0,51.9756,52.0001,51.9593,51.9919,30812.0
2017-07-18 15:20:00,63.77,63.77,63.75,63.76,19401.0,51.9919,51.9919,51.9756,51.9838,19401.0
2017-07-18 15:25:00,63.76,63.8,63.75,63.77,31987.0,51.9838,52.0164,51.9756,51.9919,31987.0
2017-07-18 15:30:00,63.77,63.78,63.75,63.77,29309.0,51.9919,52.0001,51.9756,51.9919,29309.0
2017-07-18 15:35:00,63.77,63.84,63.76,63.84,46394.0,51.9919,52.049,51.9838,52.049,46394.0
2017-07-18 15:40:00,63.84,63.85,63.76,63.78,100199.0,52.049,52.0571,51.9838,52.0001,100199.0
2017-07-18 15:45:00,63.79,63.8,63.76,63.79,49954.0,52.0082,52.0164,51.9838,52.0082,49954.0
2017-07-18 15:50:00,63.79,63.86,63.79,63.81,108092.0,52.0082,52.0653,52.0082,52.0245,108092.0
2017-07-18 15:55:00,63.8,63.88,63.79,63.87,221586.0,52.0164,52.0816,52.0082,52.0734,221586.0
2017-07-19 09:30:00,63.92,63.92,63.73,63.73,26246.0,52.1142,52.1142,51.9593,51.9593,26246.0
2017-07-19 09:35:00,63.76,63.91,63.75,63.82,13634.0,51.9838,52.1061,51.9756,52.0327,13634.0
2017-07-19 09:40:00,63.84,63.95,63.83,63.83,46100.0,52.049,52.1387,52.0408,52.0408,46100.0
2017-07-19 09:45:00,63.85,63.91,63.8,63.91,10317.0,52.0571,52.1061,52.0164,52.1061,10317.0
2017-07-19 09:50:00,63.9,63.94,63.88,63.93,34172.0,52.0979,52.1305,52.0816,52.1224,34172.0
2017-07-19 09:55:00,63.93,63.93,63.88,63.89,21242.0,52.1224,52.1224,52.0816,52.0897,21242.0
2017-07-19 10:00:00,63.89,63.95,63.89,63.93,18637.0,52.0897,52.1387,52.0897,52.1224,18637.0
2017-07-19 10:05:00,63.94,63.96,63.93,63.94,20639.0,52.1305,52.1468,52.1224,52.1305,20639.0
2017-07-19 10:10:00,63.94,63.94,63.9,63.94,10109.0,52.1305,52.1305,52.0979,52.1305,10109.0
2017-07-19 10:15:00,63.93,63.95,63.91,63.93,16415.0,52.1224,52.1387,52.1061,52.1224,16415.0
2017-07-19 10:20:00,63.93,63.95,63.91,63.94,26090.0,52.1224,52.1387,52.1061,52.1305,26090.0
2017-07-19 10:25:00,63.94,63.98,63.93,63.94,16706.0,52.1305,52.1631,52.1224,52.1305,16706.0
2017-07-19 10:30:00,63.94,64.0,63.9,63.96,67033.0,52.1305,52.1794,52.0979,52.1468,67033.0
2017-07-19 10:35:00,63.95,64.04,63.95,63.98,30251.0,52.1387,52.212,52.1387,52.1631,30251.0
2017-07-19 10:40:00,63.99,64.0,63.91,63.92,14910.0,52.1713,52.1794,52.1061,52.1142,14910.0
2017-07-19 10:45:00,63.92,63.98,63.92,63.95,24867.0,52.1142,52.1631,52.1142,52.1387,24867.0
2017-07-19 10:50:00,63.95,64.0,63.94,63.99,25475.0,52.1387,52.1794,52.1305,52.1713,25475.0
2017-07-19 10:55:00,64.01,64.01,63.96,63.99,76154.0,52.1876,52.1876,52.1468,52.1713,76154.0
2017-07-19 11:00:00,63.99,64.08,63.98,64.05,71103.0,52.1713,52.2447,52.1631,52.2202,71103.0
2017-07-19 11:05:00,64.05,64.09,64.04,64.05,40314.0,52.2202,52.2528,52.212,52.2202,40314.0
2017-07-19 11:10:00,64.05,64.1,64.04,64.04,42073.0,52.2202,52.261,52.212,52.212,42073.0
2017-07-19 11:15:00,64.05,64.05,64.02,64.05,24852.0,52.2202,52.2202,52.1957,52.2202,24852.0
2017-07-19 11:20:00,64.04,64.04,64.01,64.02,16288.0,52.212,52.212,52.1876,52.1957,16288.0
2017-07-19 11:25:00,64.02,64.05,64.0,64.0,30895.0,52.1957,52.2202,52.1794,52.1794,30895.0
2017-07-19 11:30:00,64.01,64.06,64.01,64.06,19016.0,52.1876,52.2284,52.1876,52.2284,19016.0
2017-07-19 11:35:00,64.06,64.09,64.05,64.07,18392.0,52.2284,52.2528,52.2202,52.2365,18392.0
2017-07-19 11:40:00,64.06,64.09,64.06,64.07,14696.0,52.2284,52.2528,52.2284,52.2365,14696.0
2017-07-19 11:45:00,64.06,64.08,64.05,64.06,15028.0,52.2284,52.2447,52.2202,52.2284,15028.0
2017-07-19 11:50:00,64.06,64.07,64.01,64.06,23205.0,52.2284,52.2365,52.1876,52.2284,23205.0
2017-07-19 11:55:00,64.06,64.07,64.04,64.04,16462.0,52.2284,52.2365,52.212,52.212,16462.0
2017-07-19 12:00:00,64.04,64.09,64.04,64.06,13512.0,52.212,52.2528,52.212,52.2284,13512.0
2017-07-19 12:05:00,64.06,64.1,64.04,64.08,35734.0,52.2284,52.261,52.212,52.2447,35734.0
2017-07-19 12:10:00,64.08,64.08,64.05,64.06,8029.0,52.2447,52.2447,52.2202,52.2284,8029.0
2017-07-19 12:15:00,64.05,64.08,64.05,64.05,11658.0,52.2202,52.2447,52.2202,52.2202,11658.0
2017-07-19 12:20:00,64.05,64.07,64.05,64.05,21161.0,52.2202,52.2365,52.2202,52.2202,21161.0
2017-07-19 12:25:00,64.06,64.07,64.05,64.05,16428.0,52.2284,52.2365,52.2202,52.2202,16428.0
2017-07-19 12:30:00,64.06,64.08,64.04,64.06,65608.0,52.2284,52.2447,52.212,52.2284,65608.0
2017-07-19 12:35:00,64.06,64.07,64.04,64.05,22485.0,52.2284,52.2365,52.212,52.2202,22485.0
2017-07-19 12:40:00,64.05,64.07,64.04,64.05,19429.0,52.2202,52.2365,52.212,52.2202,19429.0
2017-07-19 12:45:00,64.05,64.05,63.98,64.0,17959.0,52.2202,52.2202,52.1631,52.1794,17959.0
2017-07-19 12:50:00,64.0,64.01,63.99,63.99,8391.0,52.1794,52.1876,52.1713,52.1713,8391.0
2017-07-19 12:55:00,64.0,64.04,63.99,64.03,29758.0,52.1794,52.212,52.1713,52.2039,29758.0
2017-07-19 13:00:00,64.03,64.04,64.02,64.03,4730.0,52.2039,52.212,52.1957,52.2039,4730.0
2017-07-19 13:05:00,64.03,64.05,64.02,64.02,12123.0,52.2039,52.2202,52.1957,52.1957,12123.0
2017-07-19 13:10:00,64.02,64.04,63.99,64.04,26552.0,52.1957,52.212,52.1713,52.212,26552.0
2017-07-19 13:15:00,64.04,64.04,64.03,64.03,5383.0,52.212,52.212,52.2039,52.2039,5383.0
2017-07-19 13:20:00,64.03,64.03,64.0,64.01,23933.0,52.2039,52.2039,52.1794,52.1876,23933.0
2017-07-19 13:25:00,64.01,64.03,63.98,64.02,66422.0,52.1876,52.2039,52.1631,52.1957,66422.0
2017-07-19 13:30:00,64.01,64.06,63.99,64.04,22027.0,52.1876,52.2284,52.1713,52.212,22027.0
2017-07-19 13:35:00,64.05,64.06,64.03,64.03,9776.0,52.2202,52.2284,52.2039,52.2039,9776.0
2017-07-19 13:40:00,64.03,64.06,64.02,64.05,13483.0,52.2039,52.2284,52.1957,52.2202,13483.0
2017-07-19 13:45:00,64.05,64.07,64.03,64.07,20886.0,52.2202,52.2365,52.2039,52.2365,20886.0
2017-07-19 13:50:00,64.06,64.07,64.05,64.06,10765.0,52.2284,52.2365,52.2202,52.2284,10765.0
2017-07-19 13:55:00,64.06,64.07,64.04,64.04,42812.0,52.2284,52.2365,52.212,52.212,42812.0
2017-07-19 14:00:00,64.04,64.06,64.04,64.04,10744.0,52.212,52.2284,52.212,52.212,10744.0
2017-07-19 14:05:00,64.04,64.04,64.0,64.03,19244.0,52.212,52.212,52.1794,52.2039,19244.0
2017-07-19 14:10:00,64.02,64.04,64.01,64.01,8362.0,52.1957,52.212,52.1876,52.1876,8362.0
2017-07-19 14:15:00,64.01,64.02,63.97,64.01,27642.0,52.1876,52.1957,52.155,52.1876,27642.0
2017-07-19 14:20:00,64.01,64.07,64.0,64.06,61756.0,52.1876,52.2365,52.1794,52.2284,61756.0
2017-07-19 14:25:00,64.06,64.07,64.05,64.07,20175.0,52.2284,52.2365,52.2202,52.2365,20175.0
2017-07-19 14:30:00,64.07,64.11,64.04,64.04,46312.0,52.2365,52.2691,52.212,52.212,46312.0
2017-07-19 14:35:00,64.04,64.05,64.03,64.03,38004.0,52.212,52.2202,52.2039,52.2039,38004.0
2017-07-19 14:40:00,64.03,64.04,64.02,64.03,12125.0,52.2039,52.212,52.1957,52.2039,12125.0
2017-07-19 14:45:00,64.02,64.04,64.01,64.03,19913.0,52.1957,52.212,52.1876,52.2039,19913.0
2017-07-19 14:50:00,64.04,64.06,64.03,64.05,11165.0,52.212,52.2284,52.2039,52.2202,11165.0
2017-07-19 14:55:00,64.05,64.06,64.05,64.06,5872.0,52.2202,52.2284,52.2202,52.2284,5872.0
2017-07-19 15:00:00,64.05,64.06,64.02,64.03,25058.0,52.2202,52.2284,52.1957,52.2039,25058.0
2017-07-19 15:05:00,64.02,64.09,64.02,64.09,20374.0,52.1957,52.2528,52.1957,52.2528,20374.0
2017-07-19 15:10:00,64.09,64.1,64.08,64.09,10714.0,52.2528,52.261,52.2447,52.2528,10714.0
2017-07-19 15:15:00,64.09,64.12,64.07,64.11,24576.0,52.2528,52.2773,52.2365,52.2691,24576.0
2017-07-19 15:20:00,64.11,64.15,64.1,64.14,23631.0,52.2691,52.3017,52.261,52.2936,23631.0
2017-07-19 15:25:00,64.14,64.17,64.14,64.15,33990.0,52.2936,52.318,52.2936,52.3017,33990.0
2017-07-19 15:30:00,64.16,64.17,64.13,64.15,38897.0,52.3099,52.318,52.2854,52.3017,38897.0
2017-07-19 15:35:00,64.15,64.16,64.13,64.14,44149.0,52.3017,52.3099,52.2854,52.2936,44149.0
2017-07-19 15:40:00,64.13,64.16,64.13,64.16,36812.0,52.2854,52.3099,52.2854,52.3099,36812.0
2017-07-19 15:45:00,64.16,64.17,64.14,64.14,63632.0,52.3099,52.318,52.2936,52.2936,63632.0
2017-07-19 15:50:00,64.15,64.17,64.14,64.16,87892.0,52.3017,52.318,52.2936,52.3099,87892.0
2017-07-19 15:55:00,64.15,64.19,64.14,64.18,248932.0,52.3017,52.3343,52.2936,52.3262,248932.0
2017-07-20 09:30:00,64.22,64.22,64.04,64.04,53403.0,52.3588,52.3588,52.212,52.212,53403.0
2017-07-20 09:35:00,64.02,64.18,64.01,64.15,52124.0,52.1957,52.3262,52.1876,52.3017,52124.0
2017-07-20 09:40:00,64.16,64.2,64.08,64.09,19221.0,52.3099,52.3425,52.2447,52.2528,19221.0
2017-07-20 09:45:00,64.08,64.15,64.08,64.1,14529.0,52.2447,52.3017,52.2447,52.261,14529.0
2017-07-20 09:50:00,64.1,64.2,64.09,64.19,39850.0,52.261,52.3425,52.2528,52.3343,39850.0
2017-07-20 09:55:00,64.19,64.21,64.14,64.17,31022.0,52.3343,52.3506,52.2936,52.318,31022.0
2017-07-20 10:00:00,64.17,64.21,64.13,64.13,18346.0,52.318,52.3506,52.2854,52.2854,18346.0
2017-07-20 10:05:00,64.13,64.17,64.1,64.12,20455.0,52.2854,52.318,52.261,52.2773,20455.0
2017-07-20 10:10:00,64.11,64.21,64.1,64.18,35411.0,52.2691,52.3506,52.261,52.3262,35411.0
2017-07-20 10:15:00,64.17,64.21,64.16,64.18,21644.0,52.318,52.3506,52.3099,52.3262,21644.0
2017-07-20 10:20:00,64.18,64.22,64.17,64.21,22280.0,52.3262,52.3588,52.318,52.3506,22280.0
2017-07-20 10:25:00,64.21,64.21,64.16,64.17,25617.0,52.3506,52.3506,52.3099,52.318,25617.0
2017-07-20 10:30:00,64.17,64.18,64.0,64.05,91867.0,52.318,52.3262,52.1794,52.2202,91867.0
2017-07-20 10:35:00,64.05,64.08,63.9,63.91,39048.0,52.2202,52.2447,52.0979,52.1061,39048.0
2017-07-20 10:40:00,63.9,63.91,63.81,63.91,25129.0,52.0979,52.1061,52.0245,52.1061,25129.0
2017-07-20 10:45:00,63.91,63.95,63.87,63.94,27616.0,52.1061,52.1387,52.0734,52.1305,27616.0
2017-07-20 10:50:00,63.94,64.04,63.93,64.03,31175.0,52.1305,52.212,52.1224,52.2039,31175.0
2017-07-20 10:55:00,64.03,64.11,64.03,64.06,16216.0,52.2039,52.2691,52.2039,52.2284,16216.0
2017-07-20 11:00:00,64.06,64.12,64.04,64.1,20959.0,52.2284,52.2773,52.212,52.261,20959.0
2017-07-20 11:05:00,64.11,64.11,64.05,64.05,43352.0,52.2691,52.2691,52.2202,52.2202,43352.0
2017-07-20 11:10:00,64.06,64.11,64.04,64.1,39500.0,52.2284,52.2691,52.212,52.261,39500.0
2017-07-20 11:15:00,64.1,64.1,64.08,64.09,18897.0,52.261,52.261,52.2447,52.2528,18897.0
2017-07-20 11:20:00,64.09,64.1,64.01,64.02,32808.0,52.2528,52.261,52.1876,52.1957,32808.0
2017-07-20 11:25:00,64.01,64.09,63.98,64.09,46198.0,52.1876,52.2528,52.1631,52.2528,46198.0
2017-07-20 11:30:00,64.09,64.1,64.0,64.02,25612.0,52.2528,52.261,52.1794,52.1957,25612.0
2017-07-20 11:35:00,64.03,64.06,63.99,64.05,26910.0,52.2039,52.2284,52.1713,52.2202,26910.0
2017-07-20 11:40:00,64.05,64.11,64.04,64.08,30929.0,52.2202,52.2691,52.212,52.2447,30929.0
2017-07-20 11:45:00,64.09,64.12,64.06,64.1,21837.0,52.2528,52.2773,52.2284,52.261,21837.0
2017-07-20 11:50:00,64.09,64.12,64.09,64.12,21178.0,52.2528,52.2773,52.2528,52.2773,21178.0
2017-07-20 11:55:00,64.11,64.13,64.09,64.11,18947.0,52.2691,52.2854,52.2528,52.2691,18947.0
2017-07-20 12:00:00,64.1,64.12,64.07,64.11,38641.0,52.261,52.2773,52.2365,52.2691,38641.0
2017-07-20 12:05:00,64.11,64.13,64.1,64.12,9868.0,52.2691,52.2854,52.261,52.2773,9868.0
2017-07-20 12:10:00,64.11,64.13,64.08,64.09,39026.0,52.2691,52.2854,52.2447,52.2528,39026.0
2017-07-20 12:15:00,64.09,64.11,64.08,64.11,23547.0,52.2528,52.2691,52.2447,52.2691,23547.0
2017-07-20 12:20:00,64.11,64.13,64.1,64.12,13120.0,52.2691,52.2854,52.261,52.2773,13120.0
2017-07-20 12:25:00,64.13,64.18,64.13,64.15,47486.0,52.2854,52.3262,52.2854,52.3017,47486.0
2017-07-20 12:30:00,64.15,64.17,64.12,64.14,27774.0,52.3017,52.318,52.2773,52.2936,27774.0
2017-07-20 12:35:00,64.14,64.14,64.12,64.14,20536.0,52.2936,52.2936,52.2773,52.2936,20536.0
2017-07-20 12:40:00,64.14,64.15,64.11,64.13,69080.0,52.2936,52.3017,52.2691,52.2854,69080.0
2017-07-20 12:45:00,64.13,64.15,64.12,64.14,16875.0,52.2854,52.3017,52.2773,52.2936,16875.0
2017-07-20 12:50:00,64.14,64.16,64.13,64.14,20935.0,52.2936,52.3099,52.2854,52.2936,20935.0
2017-07-20 12:55:00,64.14,64.16,64.13,64.14,15882.0,52.2936,52.3099,52.2854,52.2936,15882.0
2017-07-20 13:00:00,64.13,64.17,64.11,64.11,38374.0,52.2854,52.318,52.2691,52.2691,38374.0
2017-07-20 13:05:00,64.11,64.16,64.1,64.15,12860.0,52.2691,52.3099,52.261,52.3017,12860.0
2017-07-20 13:10:00,64.16,64.19,64.15,64.19,45841.0,52.3099,52.3343,52.3017,52.3343,45841.0
2017-07-20 13:15:00,64.18,64.19,64.16,64.18,18995.0,52.3262,52.3343,52.3099,52.3262,18995.0
2017-07-20 13:20:00,64.18,64.2,64.17,64.19,39652.0,52.3262,52.3425,52.318,52.3343,39652.0
2017-07-20 13:25:00,64.19,64.2,64.17,64.2,28310.0,52.3343,52.3425,52.318,52.3425,28310.0
2017-07-20 13:30:00,64.2,64.21,64.18,64.21,49118.0,52.3425,52.3506,52.3262,52.3506,49118.0
2017-07-20 13:35:00,64.21,64.22,64.19,64.21,25874.0,52.3506,52.3588,52.3343,52.3506,25874.0
2017-07-20 13:40:00,64.21,64.25,64.2,64.24,25667.0,52.3506,52.3833,52.3425,52.3751,25667.0
2017-07-20 13:45:00,64.24,64.25,64.21,64.23,24372.0,52.3751,52.3833,52.3506,52.367,24372.0
2017-07-20 13:50:00,64.23,64.26,64.23,64.23,22628.0,52.367,52.3914,52.367,52.367,22628.0
2017-07-20 13:55:00,64.23,64.26,64.23,64.24,22629.0,52.367,52.3914,52.367,52.3751,22629.0
2017-07-20 14:00:00,64.24,64.25,64.22,64.25,17938.0,52.3751,52.3833,52.3588,52.3833,17938.0
2017-07-20 14:05:00,64.26,64.31,64.25,64.3,79505.0,52.3914,52.4322,52.3833,52.424,79505.0
2017-07-20 14:10:00,64.3,64.32,64.29,64.31,26827.0,52.424,52.4403,52.4159,52.4322,26827.0
2017-07-20 14:15:00,64.31,64.33,64.29,64.31,31691.0,52.4322,52.4485,52.4159,52.4322,31691.0
2017-07-20 14:20:00,64.3,64.31,64.29,64.31,11703.0,52.424,52.4322,52.4159,52.4322,11703.0
2017-07-20 14:25:00,64.31,64.32,64.29,64.3,27120.0,52.4322,52.4403,52.4159,52.424,27120.0
2017-07-20 14:30:00,64.3,64.32,64.29,64.31,13758.0,52.424,52.4403,52.4159,52.4322,13758.0
2017-07-20 14:35:00,64.31,64.32,64.29,64.3,32743.0,52.4322,52.4403,52.4159,52.424,32743.0
2017-07-20 14:40:00,64.3,64.33,64.29,64.32,27417.0,52.424,52.4485,52.4159,52.4403,27417.0
2017-07-20 14:45:00,64.31,64.35,64.3,64.32,31370.0,52.4322,52.4648,52.424,52.4403,31370.0
2017-07-20 14:50:00,64.31,64.32,64.3,64.32,13616.0,52.4322,52.4403,52.424,52.4403,13616.0
2017-07-20 14:55:00,64.32,64.33,64.31,64.31,13617.0,52.4403,52.4485,52.4322,52.4322,13617.0
2017-07-20 15:00:00,64.31,64.34,64.3,64.3,31108.0,52.4322,52.4566,52.424,52.424,31108.0
2017-07-20 15:05:00,64.3,64.3,64.26,64.27,19480.0,52.424,52.424,52.3914,52.3996,19480.0
2017-07-20 15:10:00,64.27,64.31,64.27,64.28,25038.0,52.3996,52.4322,52.3996,52.4077,25038.0
2017-07-20 15:15:00,64.28,64.29,64.25,64.26,22254.0,52.4077,52.4159,52.3833,52.3914,22254.0
2017-07-20 15:20:00,64.25,64.27,64.23,64.25,20851.0,52.3833,52.3996,52.367,52.3833,20851.0
2017-07-20 15:25:00,64.25,64.29,64.24,64.28,29303.0,52.3833,52.4159,52.3751,52.4077,29303.0
2017-07-20 15:30:00,64.27,64.27,64.23,64.24,35802.0,52.3996,52.3996,52.367,52.3751,35802.0
2017-07-20 15:35:00,64.24,64.25,64.23,64.24,30069.0,52.3751,52.3833,52.367,52.3751,30069.0
2017-07-20 15:40:00,64.24,64.27,64.24,64.26,46537.0,52.3751,52.3996,52.3751,52.3914,46537.0
2017-07-20 15:45:00,64.26,64.3,64.26,64.27,128852.0,52.3914,52.424,52.3914,52.3996,128852.0
2017-07-20 15:50:00,64.27,64.3,64.27,64.29,175341.0,52.3996,52.424,52.3996,52.4159,175341.0
2017-07-20 15:55:00,64.29,64.29,64.24,64.25,314585.0,52.4159,52.4159,52.3751,52.3833,314585.0
2017-07-21 09:30:00,64.16,64.25,64.12,64.24,258970.0,52.3099,52.3833,52.2773,52.3751,258970.0
2017-07-21 09:35:00,64.27,64.28,64.12,64.13,30377.0,52.3996,52.4077,52.2773,52.2854,30377.0
2017-07-21 09:40:00,64.12,64.17,64.02,64.15,35838.0,52.2773,52.318,52.1957,52.3017,35838.0
2017-07-21 09:45:00,64.13,64.15,64.09,64.11,37623.0,52.2854,52.3017,52.2528,52.2691,37623.0
2017-07-21 09:50:00,64.11,64.11,64.0,64.03,97647.0,52.2691,52.2691,52.1794,52.2039,97647.0
2017-07-21 09:55:00,64.02,64.08,63.96,63.97,55318.0,52.1957,52.2447,52.1468,52.155,55318.0
2017-07-21 10:00:00,63.97,63.98,63.91,63.96,53877.0,52.155,52.1631,52.1061,52.1468,53877.0
2017-07-21 10:05:00,63.95,63.95,63.89,63.91,38924.0,52.1387,52.1387,52.0897,52.1061,38924.0
2017-07-21 10:10:00,63.91,63.98,63.87,63.95,41982.0,52.1061,52.1631,52.0734,52.1387,41982.0
2017-07-21 10:15:00,63.95,64.01,63.93,63.95,13876.0,52.1387,52.1876,52.1224,52.1387,13876.0
2017-07-21 10:20:00,63.95,64.01,63.93,64.01,20955.0,52.1387,52.1876,52.1224,52.1876,20955.0
2017-07-21 10:25:00,64.02,64.04,63.96,63.97,17945.0,52.1957,52.212,52.1468,52.155,17945.0
2017-07-21 10:30:00,63.98,63.99,63.92,63.92,17112.0,52.1631,52.1713,52.1142,52.1142,17112.0
2017-07-21 10:35:00,63.93,63.93,63.86,63.87,229149.0,52.1224,52.1224,52.0653,52.0734,229149.0
2017-07-21 10:40:00,63.87,63.9,63.86,63.9,43747.0,52.0734,52.0979,52.0653,52.0979,43747.0
2017-07-21 10:45:00,63.89,63.99,63.88,63.99,14950.0,52.0897,52.1713,52.0816,52.1713,14950.0
2017-07-21 10:50:00,63.99,64.0,63.94,63.99,27849.0,52.1713,52.1794,52.1305,52.1713,27849.0
2017-07-21 10:55:00,63.99,63.99,63.91,63.93,96232.0,52.1713,52.1713,52.1061,52.1224,96232.0
2017-07-21 11:00:00,63.93,63.98,63.93,63.96,41528.0,52.1224,52.1631,52.1224,52.1468,41528.0
2017-07-21 11:05:00,63.97,64.06,63.97,64.02,13256.0,52.155,52.2284,52.155,52.1957,13256.0
2017-07-21 11:10:00,64.02,64.08,64.02,64.03,11019.0,52.1957,52.2447,52.1957,52.2039,11019.0
2017-07-21 11:15:00,64.03,64.04,63.97,63.99,23046.0,52.2039,52.212,52.155,52.1713,23046.0
2017-07-21 11:20:00,63.98,63.98,63.93,63.94,22526.0,52.1631,52.1631,52.1224,52.1305,22526.0
2017-07-21 11:25:00,63.95,63.95,63.91,63.91,112944.0,52.1387,52.1387,52.1061,52.1061,112944.0
2017-07-21 11:30:00,63.92,63.93,63.87,63.92,32320.0,52.1142,52.1224,52.0734,52.1142,32320.0
2017-07-21 11:35:00,63.92,63.97,63.92,63.97,28687.0,52.1142,52.155,52.1142,52.155,28687.0
2017-07-21 11:40:00,63.97,63.99,63.96,63.97,15488.0,52.155,52.1713,52.1468,52.155,15488.0
2017-07-21 11:45:00,63.98,63.98,63.93,63.94,14810.0,52.1631,52.1631,52.1224,52.1305,14810.0
2017-07-21 11:50:00,63.94,63.96,63.93,63.93,45285.0,52.1305,52.1468,52.1224,52.1224,45285.0
2017-07-21 11:55:00,63.94,63.98,63.93,63.98,15073.0,52.1305,52.1631,52.1224,52.1631,15073.0
2017-07-21 12:00:00,63.99,64.01,63.96,63.98,12736.0,52.1713,52.1876,52.1468,52.1631,12736.0
2017-07-21 12:05:00,63.98,64.0,63.96,63.99,16001.0,52.1631,52.1794,52.1468,52.1713,16001.0
2017-07-21 12:10:00,63.99,63.99,63.95,63.98,31855.0,52.1713,52.1713,52.1387,52.1631,31855.0
2017-07-21 12:15:00,63.98,63.98,63.95,63.96,7598.0,52.1631,52.1631,52.1387,52.1468,7598.0
2017-07-21 12:20:00,63.95,63.99,63.93,63.98,15731.0,52.1387,52.1713,52.1224,52.1631,15731.0
2017-07-21 12:25:00,63.96,63.97,63.93,63.95,16039.0,52.1468,52.155,52.1224,52.1387,16039.0
2017-07-21 12:30:00,63.94,63.96,63.91,63.96,20662.0,52.1305,52.1468,52.1061,52.1468,20662.0
2017-07-21 12:35:00,63.96,64.0,63.95,64.0,11140.0,52.1468,52.1794,52.1387,52.1794,11140.0
2017-07-21 12:40:00,64.0,64.0,63.97,63.98,7080.0,52.1794,52.1794,52.155,52.1631,7080.0
2017-07-21 12:45:00,63.98,64.0,63.96,63.98,16023.0,52.1631,52.1794,52.1468,52.1631,16023.0
2017-07-21 12:50:00,63.97,63.99,63.97,63.98,117497.0,52.155,52.1713,52.155,52.1631,117497.0
2017-07-21 12:55:00,63.97,64.0,63.96,63.99,8669.0,52.155,52.1794,52.1468,52.1713,8669.0
2017-07-21 13:00:00,63.99,64.01,63.98,64.01,14382.0,52.1713,52.1876,52.1631,52.1876,14382.0
2017-07-21 13:05:00,64.01,64.02,63.99,64.01,18108.0,52.1876,52.1957,52.1713,52.1876,18108.0
2017-07-21 13:10:00,64.01,64.04,64.0,64.02,12835.0,52.1876,52.212,52.1794,52.1957,12835.0
2017-07-21 13:15:00,64.02,64.02,64.0,64.02,7960.0,52.1957,52.1957,52.1794,52.1957,7960.0
2017-07-21 13:20:00,64.02,64.02,63.99,64.01,52256.0,52.1957,52.1957,52.1713,52.1876,52256.0
2017-07-21 13:25:00,64.01,64.05,64.0,64.04,16965.0,52.1876,52.2202,52.1794,52.212,16965.0
2017-07-21 13:30:00,64.05,64.1,64.04,64.09,9489.0,52.2202,52.261,52.212,52.2528,9489.0
2017-07-21 13:35:00,64.09,64.13,64.09,64.11,16409.0,52.2528,52.2854,52.2528,52.2691,16409.0
2017-07-21 13:40:00,64.12,64.14,64.11,64.13,15941.0,52.2773,52.2936,52.2691,52.2854,15941.0
2017-07-21 13:45:00,64.12,64.12,64.09,64.12,18422.0,52.2773,52.2773,52.2528,52.2773,18422.0
2017-07-21 13:50:00,64.11,64.11,64.07,64.08,13313.0,52.2691,52.2691,52.2365,52.2447,13313.0
2017-07-21 13:55:00,64.08,64.09,64.04,64.07,42251.0,52.2447,52.2528,52.212,52.2365,42251.0
2017-07-21 14:00:00,64.08,64.12,64.07,64.1,9419.0,52.2447,52.2773,52.2365,52.261,9419.0
2017-07-21 14:05:00,64.11,64.11,64.08,64.08,11371.0,52.2691,52.2691,52.2447,52.2447,11371.0
2017-07-21 14:10:00,64.09,64.1,64.06,64.07,17154.0,52.2528,52.261,52.2284,52.2365,17154.0
2017-07-21 14:15:00,64.07,64.09,64.06,64.09,6396.0,52.2365,52.2528,52.2284,52.2528,6396.0
2017-07-21 14:20:00,64.09,64.11,64.09,64.09,18226.0,52.2528,52.2691,52.2528,52.2528,18226.0
2017-07-21 14:25:00,64.09,64.11,64.08,64.11,13689.0,52.2528,52.2691,52.2447,52.2691,13689.0
2017-07-21 14:30:00,64.1,64.11,64.08,64.09,14839.0,52.261,52.2691,52.2447,52.2528,14839.0
2017-07-21 14:35:00,64.1,64.11,64.08,64.11,6614.0,52.261,52.2691,52.2447,52.2691,6614.0
2017-07-21 14:40:00,64.09,64.11,64.08,64.1,9510.0,52.2528,52.2691,52.2447,52.261,9510.0
2017-07-21 14:45:00,64.11,64.11,64.09,64.09,9401.0,52.2691,52.2691,52.2528,52.2528,9401.0
2017-07-21 14:50:00,64.09,64.13,64.09,64.1,19167.0,52.2528,52.2854,52.2528,52.261,19167.0
2017-07-21 14:55:00,64.1,64.12,64.09,64.11,9149.0,52.261,52.2773,52.2528,52.2691,9149.0
2017-07-21 15:00:00,64.1,64.11,64.08,64.09,20086.0,52.261,52.2691,52.2447,52.2528,20086.0
2017-07-21 15:05:00,64.09,64.09,64.07,64.08,16224.0,52.2528,52.2528,52.2365,52.2447,16224.0
2017-07-21 15:10:00,64.08,64.11,64.07,64.11,21719.0,52.2447,52.2691,52.2365,52.2691,21719.0
2017-07-21 15:15:00,64.1,64.11,64.1,64.11,7205.0,52.261,52.2691,52.261,52.2691,7205.0
2017-07-21 15:20:00,64.1,64.11,64.08,64.09,34003.0,52.261,52.2691,52.2447,52.2528,34003.0
2017-07-21 15:25:00,64.09,64.1,64.05,64.06,30292.0,52.2528,52.261,52.2202,52.2284,30292.0
2017-07-21 15:30:00,64.06,64.12,64.06,64.07,54009.0,52.2284,52.2773,52.2284,52.2365,54009.0
2017-07-21 15:35:00,64.07,64.11,64.07,64.1,46953.0,52.2365,52.2691,52.2365,52.261,46953.0
2017-07-21 15:40:00,64.09,64.12,64.09,64.11,51732.0,52.2528,52.2773,52.2528,52.2691,51732.0
2017-07-21 15:45:00,64.11,64.18,64.11,64.17,74190.0,52.2691,52.3262,52.2691,52.318,74190.0
2017-07-21 15:50:00,64.18,64.2,64.16,64.18,149563.0,52.3262,52.3425,52.3099,52.3262,149563.0
2017-07-21 15:55:00,64.18,64.21,64.16,64.19,170167.0,52.3262,52.3506,52.3099,52.3343,170167.0
2017-07-24 09:30:00,64.2,64.24,64.11,64.17,38356.0,52.3425,52.3751,52.2691,52.318,38356.0
2017-07-24 09:35:00,64.17,64.2,64.13,64.18,11454.0,52.318,52.3425,52.2854,52.3262,11454.0
2017-07-24 09:40:00,64.18,64.18,64.08,64.11,6933.0,52.3262,52.3262,52.2447,52.2691,6933.0
2017-07-24 09:45:00,64.13,64.16,64.05,64.09,11807.0,52.2854,52.3099,52.2202,52.2528,11807.0
2017-07-24 09:50:00,64.09,64.13,64.06,64.12,17096.0,52.2528,52.2854,52.2284,52.2773,17096.0
2017-07-24 09:55:00,64.14,64.19,64.14,64.16,18221.0,52.2936,52.3343,52.2936,52.3099,18221.0
2017-07-24 10:00:00,64.17,64.24,64.13,64.15,25466.0,52.318,52.3751,52.2854,52.3017,25466.0
2017-07-24 10:05:00,64.15,64.22,64.15,64.22,17732.0,52.3017,52.3588,52.3017,52.3588,17732.0
2017-07-24 10:10:00,64.23,64.23,64.16,64.22,36918.0,52.367,52.367,52.3099,52.3588,36918.0
2017-07-24 10:15:00,64.22,64.28,64.21,64.28,20638.0,52.3588,52.4077,52.3506,52.4077,20638.0
2017-07-24 10:20:00,64.27,64.34,64.26,64.32,25878.0,52.3996,52.4566,52.3914,52.4403,25878.0
2017-07-24 10:25:00,64.32,64.32,64.27,64.28,18879.0,52.4403,52.4403,52.3996,52.4077,18879.0
2017-07-24 10:30:00,64.27,64.32,64.27,64.28,27324.0,52.3996,52.4403,52.3996,52.4077,27324.0
2017-07-24 10:35:00,64.28,64.35,64.28,64.34,25962.0,52.4077,52.4648,52.4077,52.4566,25962.0
2017-07-24 10:40:00,64.34,64.36,64.33,64.36,19496.0,52.4566,52.4729,52.4485,52.4729,19496.0
2017-07-24 10:45:00,64.35,64.36,64.31,64.34,33830.0,52.4648,52.4729,52.4322,52.4566,33830.0
2017-07-24 10:50:00,64.34,64.39,64.28,64.29,66994.0,52.4566,52.4974,52.4077,52.4159,66994.0
2017-07-24 10:55:00,64.28,64.33,64.27,64.3,34380.0,52.4077,52.4485,52.3996,52.424,34380.0
2017-07-24 11:00:00,64.31,64.35,64.3,64.35,31820.0,52.4322,52.4648,52.424,52.4648,31820.0
2017-07-24 11:05:00,64.35,64.36,64.3,64.33,31644.0,52.4648,52.4729,52.424,52.4485,31644.0
2017-07-24 11:10:00,64.33,64.37,64.3,64.3,37123.0,52.4485,52.4811,52.424,52.424,37123.0
2017-07-24 11:15:00,64.31,64.34,64.3,64.31,31584.0,52.4322,52.4566,52.424,52.4322,31584.0
2017-07-24 11:20:00,64.31,64.31,64.23,64.25,26114.0,52.4322,52.4322,52.367,52.3833,26114.0
2017-07-24 11:25:00,64.25,64.29,64.22,64.24,39940.0,52.3833,52.4159,52.3588,52.3751,39940.0
2017-07-24 11:30:00,64.25,64.3,64.24,64.29,21653.0,52.3833,52.424,52.3751,52.4159,21653.0
2017-07-24 11:35:00,64.29,64.29,64.28,64.28,7274.0,52.4159,52.4159,52.4077,52.4077,7274.0
2017-07-24 11:40:00,64.29,64.31,64.26,64.26,37024.0,52.4159,52.4322,52.3914,52.3914,37024.0
2017-07-24 11:45:00,64.27,64.28,64.26,64.27,13457.0,52.3996,52.4077,52.3914,52.3996,13457.0
2017-07-24 11:50:00,64.27,64.28,64.26,64.26,11730.0,52.3996,52.4077,52.3914,52.3914,11730.0
2017-07-24 11:55:00,64.26,64.28,64.26,64.28,12183.0,52.3914,52.4077,52.3914,52.4077,12183.0
2017-07-24 12:00:00,64.28,64.31,64.27,64.3,12623.0,52.4077,52.4322,52.3996,52.424,12623.0
2017-07-24 12:05:00,64.3,64.3,64.29,64.3,4507.0,52.424,52.424,52.4159,52.424,4507.0
2017-07-24 12:10:00,64.3,64.3,64.28,64.28,23829.0,52.424,52.424,52.4077,52.4077,23829.0
2017-07-24 12:15:00,64.28,64.32,64.28,64.31,19129.0,52.4077,52.4403,52.4077,52.4322,19129.0
2017-07-24 12:20:00,64.31,64.34,64.31,64.32,15836.0,52.4322,52.4566,52.4322,52.4403,15836.0
2017-07-24 12:25:00,64.32,64.35,64.29,64.33,38783.0,52.4403,52.4648,52.4159,52.4485,38783.0
2017-07-24 12:30:00,64.33,64.35,64.32,64.35,5773.0,52.4485,52.4648,52.4403,52.4648,5773.0
2017-07-24 12:35:00,64.35,64.35,64.32,64.32,13756.0,52.4648,52.4648,52.4403,52.4403,13756.0
2017-07-24 12:40:00,64.32,64.34,64.31,64.32,3624.0,52.4403,52.4566,52.4322,52.4403,3624.0
2017-07-24 12:45:00,64.32,64.33,64.3,64.3,8544.0,52.4403,52.4485,52.424,52.424,8544.0
2017-07-24 12:50:00,64.3,64.35,64.29,64.34,17510.0,52.424,52.4648,52.4159,52.4566,17510.0
2017-07-24 12:55:00,64.33,64.34,64.32,64.33,7162.0,52.4485,52.4566,52.4403,52.4485,7162.0
2017-07-24 13:00:00,64.32,64.35,64.32,64.35,3301.0,52.4403,52.4648,52.4403,52.4648,3301.0
2017-07-24 13:05:00,64.34,64.36,64.34,64.35,13047.0,52.4566,52.4729,52.4566,52.4648,13047.0
2017-07-24 13:10:00,64.35,64.36,64.35,64.36,3355.0,52.4648,52.4729,52.4648,52.4729,3355.0
2017-07-24 13:15:00,64.36,64.38,64.35,64.38,12535.0,52.4729,52.4892,52.4648,52.4892,12535.0
2017-07-24 13:20:00,64.38,64.4,64.37,64.4,8709.0,52.4892,52.5056,52.4811,52.5056,8709.0
2017-07-24 13:25:00,64.4,64.43,64.38,64.42,17129.0,52.5056,52.53,52.4892,52.5219,17129.0
2017-07-24 13:30:00,64.41,64.42,64.39,64.4,3429.0,52.5137,52.5219,52.4974,52.5056,3429.0
2017-07-24 13:35:00,64.39,64.42,64.39,64.41,11624.0,52.4974,52.5219,52.4974,52.5137,11624.0
2017-07-24 13:40:00,64.41,64.42,64.4,64.41,7070.0,52.5137,52.5219,52.5056,52.5137,7070.0
2017-07-24 13:45:00,64.4,64.4,64.35,64.38,11425.0,52.5056,52.5056,52.4648,52.4892,11425.0
2017-07-24 13:50:00,64.39,64.4,64.35,64.36,13561.0,52.4974,52.5056,52.4648,52.4729,13561.0
2017-07-24 13:55:00,64.36,64.38,64.35,64.36,16032.0,52.4729,52.4892,52.4648,52.4729,16032.0
2017-07-24 14:00:00,64.36,64.37,64.33,64.34,16545.0,52.4729,52.4811,52.4485,52.4566,16545.0
2017-07-24 14:05:00,64.34,64.35,64.32,64.35,13086.0,52.4566,52.4648,52.4403,52.4648,13086.0
2017-07-24 14:10:00,64.34,64.36,64.32,64.34,10815.0,52.4566,52.4729,52.4403,52.4566,10815.0
2017-07-24 14:15:00,64.34,64.41,64.33,64.38,40066.0,52.4566,52.5137,52.4485,52.4892,40066.0
2017-07-24 14:20:00,64.39,64.43,64.38,64.43,12658.0,52.4974,52.53,52.4892,52.53,12658.0
2017-07-24 14:25:00,64.42,64.42,64.4,64.4,8223.0,52.5219,52.5219,52.5056,52.5056,8223.0
2017-07-24 14:30:00,64.4,64.43,64.4,64.43,20743.0,52.5056,52.53,52.5056,52.53,20743.0
2017-07-24 14:35:00,64.43,64.44,64.42,64.42,10464.0,52.53,52.5382,52.5219,52.5219,10464.0
2017-07-24 14:40:00,64.43,64.44,64.42,64.44,5076.0,52.53,52.5382,52.5219,52.5382,5076.0
2017-07-24 14:45:00,64.44,64.44,64.4,64.42,16945.0,52.5382,52.5382,52.5056,52.5219,16945.0
2017-07-24 14:50:00,64.42,64.46,64.41,64.45,21003.0,52.5219,52.5545,52.5137,52.5463,21003.0
2017-07-24 14:55:00,64.45,64.47,64.44,64.45,25667.0,52.5463,52.5626,52.5382,52.5463,25667.0
2017-07-24 15:00:00,64.45,64.48,64.45,64.47,11065.0,52.5463,52.5708,52.5463,52.5626,11065.0
2017-07-24 15:05:00,64.47,64.47,64.45,64.45,18546.0,52.5626,52.5626,52.5463,52.5463,18546.0
2017-07-24 15:10:00,64.45,64.46,64.37,64.37,29361.0,52.5463,52.5545,52.4811,52.4811,29361.0
2017-07-24 15:15:00,64.38,64.43,64.36,64.42,26182.0,52.4892,52.53,52.4729,52.5219,26182.0
2017-07-24 15:20:00,64.41,64.46,64.41,64.45,18767.0,52.5137,52.5545,52.5137,52.5463,18767.0
2017-07-24 15:25:00,64.46,64.48,64.44,64.48,19039.0,52.5545,52.5708,52.5382,52.5708,19039.0
2017-07-24 15:30:00,64.47,64.52,64.47,64.51,68122.0,52.5626,52.6034,52.5626,52.5952,68122.0
2017-07-24 15:35:00,64.51,64.53,64.5,64.5,31525.0,52.5952,52.6115,52.5871,52.5871,31525.0
2017-07-24 15:40:00,64.51,64.56,64.5,64.55,96908.0,52.5952,52.636,52.5871,52.6278,96908.0
2017-07-24 15:45:00,64.54,64.6,64.53,64.59,133889.0,52.6197,52.6686,52.6115,52.6605,133889.0
2017-07-24 15:50:00,64.59,64.62,64.56,64.6,231627.0,52.6605,52.6849,52.636,52.6686,231627.0
2017-07-24 15:55:00,64.6,64.61,64.52,64.56,367212.0,52.6686,52.6768,52.6034,52.636,367212.0
2017-07-25 09:30:00,64.94,65.0,64.92,64.98,118547.0,52.9458,52.9947,52.9295,52.9784,118547.0
2017-07-25 09:35:00,64.99,65.0,64.91,64.99,54603.0,52.9866,52.9947,52.9214,52.9866,54603.0
2017-07-25 09:40:00,65.0,65.08,64.96,65.04,60855.0,52.9947,53.06,52.9621,53.0273,60855.0
2017-07-25 09:45:00,65.03,65.19,65.03,65.17,63719.0,53.0192,53.1496,53.0192,53.1333,63719.0
2017-07-25 09:50:00,65.17,65.21,65.16,65.18,53959.0,53.1333,53.1659,53.1252,53.1415,53959.0
2017-07-25 09:55:00,65.18,65.21,65.12,65.16,42304.0,53.1415,53.1659,53.0926,53.1252,42304.0
2017-07-25 10:00:00,65.16,65.19,65.14,65.15,27569.0,53.1252,53.1496,53.1089,53.117,27569.0
2017-07-25 10:05:00,65.16,65.19,65.14,65.16,31768.0,53.1252,53.1496,53.1089,53.1252,31768.0
2017-07-25 10:10:00,65.16,65.17,65.06,65.06,30246.0,53.1252,53.1333,53.0437,53.0437,30246.0
2017-07-25 10:15:00,65.06,65.2,65.05,65.2,22005.0,53.0437,53.1578,53.0355,53.1578,22005.0
2017-07-25 10:20:00,65.2,65.24,65.16,65.16,24172.0,53.1578,53.1904,53.1252,53.1252,24172.0
2017-07-25 10:25:00,65.16,65.17,65.11,65.14,18711.0,53.1252,53.1333,53.0844,53.1089,18711.0
2017-07-25 10:30:00,65.15,65.19,65.12,65.15,34257.0,53.117,53.1496,53.0926,53.117,34257.0
2017-07-25 10:35:00,65.15,65.22,65.12,65.18,43999.0,53.117,53.1741,53.0926,53.1415,43999.0
2017-07-25 10:40:00,65.19,65.23,65.18,65.22,43243.0,53.1496,53.1823,53.1415,53.1741,43243.0
2017-07-25 10:45:00,65.2,65.25,65.2,65.21,18835.0,53.1578,53.1986,53.1578,53.1659,18835.0
2017-07-25 10:50:00,65.21,65.27,65.16,65.25,72476.0,53.1659,53.2149,53.1252,53.1986,72476.0
2017-07-25 10:55:00,65.24,65.28,65.22,65.28,83480.0,53.1904,53.223,53.1741,53.223,83480.0
2017-07-25 11:00:00,65.26,65.28,65.26,65.28,53427.0,53.2067,53.223,53.2067,53.223,53427.0
2017-07-25 11:05:00,65.27,65.28,65.26,65.27,99101.0,53.2149,53.223,53.2067,53.2149,99101.0
2017-07-25 11:10:00,65.27,65.31,65.26,65.29,38999.0,53.2149,53.2475,53.2067,53.2312,38999.0
2017-07-25 11:15:00,65.29,65.34,65.27,65.31,65202.0,53.2312,53.2719,53.2149,53.2475,65202.0
2017-07-25 11:20:00,65.31,65.31,65.28,65.28,13070.0,53.2475,53.2475,53.223,53.223,13070.0
2017-07-25 11:25:00,65.28,65.32,65.26,65.32,62165.0,53.223,53.2556,53.2067,53.2556,62165.0
2017-07-25 11:30:00,65.32,65.33,65.26,65.27,23993.0,53.2556,53.2638,53.2067,53.2149,23993.0
2017-07-25 11:35:00,65.27,65.31,65.25,65.28,50679.0,53.2149,53.2475,53.1986,53.223,50679.0
2017-07-25 11:40:00,65.28,65.32,65.26,65.3,74096.0,53.223,53.2556,53.2067,53.2393,74096.0
2017-07-25 11:45:00,65.3,65.32,65.28,65.3,152255.0,53.2393,53.2556,53.223,53.2393,152255.0
2017-07-25 11:50:00,65.3,65.32,65.28,65.3,19086.0,53.2393,53.2556,53.223,53.2393,19086.0
2017-07-25 11:55:00,65.3,65.33,65.3,65.31,27556.0,53.2393,53.2638,53.2393,53.2475,27556.0
2017-07-25 12:00:00,65.31,65.33,65.3,65.31,30216.0,53.2475,53.2638,53.2393,53.2475,30216.0
2017-07-25 12:05:00,65.3,65.31,65.27,65.3,54278.0,53.2393,53.2475,53.2149,53.2393,54278.0
2017-07-25 12:10:00,65.31,65.34,65.3,65.31,31155.0,53.2475,53.2719,53.2393,53.2475,31155.0
2017-07-25 12:15:00,65.32,65.34,65.31,65.33,13690.0,53.2556,53.2719,53.2475,53.2638,13690.0
2017-07-25 12:20:00,65.34,65.35,65.32,65.34,24400.0,53.2719,53.2801,53.2556,53.2719,24400.0
2017-07-25 12:25:00,65.35,65.42,65.34,65.4,56645.0,53.2801,53.3372,53.2719,53.3209,56645.0
2017-07-25 12:30:00,65.4,65.41,65.34,65.36,50304.0,53.3209,53.329,53.2719,53.2882,50304.0
2017-07-25 12:35:00,65.36,65.36,65.29,65.3,23733.0,53.2882,53.2882,53.2312,53.2393,23733.0
2017-07-25 12:40:00,65.3,65.33,65.25,65.33,34719.0,53.2393,53.2638,53.1986,53.2638,34719.0
2017-07-25 12:45:00,65.33,65.33,65.3,65.31,33905.0,53.2638,53.2638,53.2393,53.2475,33905.0
2017-07-25 12:50:00,65.3,65.33,65.3,65.32,24022.0,53.2393,53.2638,53.2393,53.2556,24022.0
2017-07-25 12:55:00,65.32,65.33,65.3,65.31,22104.0,53.2556,53.2638,53.2393,53.2475,22104.0
2017-07-25 13:00:00,65.31,65.32,65.25,65.32,38781.0,53.2475,53.2556,53.1986,53.2556,38781.0
2017-07-25 13:05:00,65.31,65.32,65.28,65.3,22058.0,53.2475,53.2556,53.223,53.2393,22058.0
2017-07-25 13:10:00,65.3,65.32,65.28,65.32,56994.0,53.2393,53.2556,53.223,53.2556,56994.0
2017-07-25 13:15:00,65.31,65.33,65.3,65.31,13489.0,53.2475,53.2638,53.2393,53.2475,13489.0
2017-07-25 13:20:00,65.3,65.33,65.3,65.32,21974.0,53.2393,53.2638,53.2393,53.2556,21974.0
2017-07-25 13:25:00,65.32,65.34,65.31,65.33,17222.0,53.2556,53.2719,53.2475,53.2638,17222.0
2017-07-25 13:30:00,65.34,65.35,65.33,65.34,20487.0,53.2719,53.2801,53.2638,53.2719,20487.0
2017-07-25 13:35:00,65.34,65.36,65.34,65.36,38953.0,53.2719,53.2882,53.2719,53.2882,38953.0
2017-07-25 13:40:00,65.35,65.36,65.33,65.34,24319.0,53.2801,53.2882,53.2638,53.2719,24319.0
2017-07-25 13:45:00,65.35,65.35,65.32,65.35,45441.0,53.2801,53.2801,53.2556,53.2801,45441.0
2017-07-25 13:50:00,65.35,65.4,65.34,65.37,29679.0,53.2801,53.3209,53.2719,53.2964,29679.0
2017-07-25 13:55:00,65.37,65.39,65.36,65.37,16434.0,53.2964,53.3127,53.2882,53.2964,16434.0
2017-07-25 14:00:00,65.38,65.39,65.35,65.36,21993.0,53.3046,53.3127,53.2801,53.2882,21993.0
2017-07-25 14:05:00,65.36,65.36,65.33,65.35,29438.0,53.2882,53.2882,53.2638,53.2801,29438.0
2017-07-25 14:10:00,65.35,65.36,65.29,65.31,64582.0,53.2801,53.2882,53.2312,53.2475,64582.0
2017-07-25 14:15:00,65.32,65.35,65.3,65.34,27542.0,53.2556,53.2801,53.2393,53.2719,27542.0
2017-07-25 14:20:00,65.35,65.41,65.34,65.41,22214.0,53.2801,53.329,53.2719,53.329,22214.0
2017-07-25 14:25:00,65.41,65.41,65.37,65.37,25173.0,53.329,53.329,53.2964,53.2964,25173.0
2017-07-25 14:30:00,65.37,65.38,65.31,65.33,34029.0,53.2964,53.3046,53.2475,53.2638,34029.0
2017-07-25 14:35:00,65.33,65.36,65.33,65.35,28983.0,53.2638,53.2882,53.2638,53.2801,28983.0
2017-07-25 14:40:00,65.34,65.35,65.33,65.33,16536.0,53.2719,53.2801,53.2638,53.2638,16536.0
2017-07-25 14:45:00,65.33,65.35,65.31,65.34,24018.0,53.2638,53.2801,53.2475,53.2719,24018.0
2017-07-25 14:50:00,65.34,65.36,65.32,65.36,504358.0,53.2719,53.2882,53.2556,53.2882,504358.0
2017-07-25 14:55:00,65.36,65.37,65.34,65.36,40403.0,53.2882,53.2964,53.2719,53.2882,40403.0
2017-07-25 15:00:00,65.36,65.39,65.35,65.39,25700.0,53.2882,53.3127,53.2801,53.3127,25700.0
2017-07-25 15:05:00,65.38,65.4,65.37,65.4,56212.0,53.3046,53.3209,53.2964,53.3209,56212.0
2017-07-25 15:10:00,65.4,65.41,65.38,65.39,32342.0,53.3209,53.329,53.3046,53.3127,32342.0
2017-07-25 15:15:00,65.39,65.4,65.37,65.37,24153.0,53.3127,53.3209,53.2964,53.2964,24153.0
2017-07-25 15:20:00,65.38,65.4,65.37,65.37,44820.0,53.3046,53.3209,53.2964,53.2964,44820.0
2017-07-25 15:25:00,65.37,65.4,65.37,65.37,100507.0,53.2964,53.3209,53.2964,53.2964,100507.0
2017-07-25 15:30:00,65.37,65.37,65.33,65.33,32329.0,53.2964,53.2964,53.2638,53.2638,32329.0
2017-07-25 15:35:00,65.34,65.37,65.31,65.31,54830.0,53.2719,53.2964,53.2475,53.2475,54830.0
2017-07-25 15:40:00,65.31,65.31,65.29,65.3,61346.0,53.2475,53.2475,53.2312,53.2393,61346.0
2017-07-25 15:45:00,65.3,65.31,65.22,65.23,134427.0,53.2393,53.2475,53.1741,53.1823,134427.0
2017-07-25 15:50:00,65.23,65.28,65.19,65.26,165500.0,53.1823,53.223,53.1496,53.2067,165500.0
2017-07-25 15:55:00,65.26,65.33,65.26,65.31,361270.0,53.2067,53.2638,53.2067,53.2475,361270.0
2017-07-26 09:30:00,65.39,65.39,65.19,65.28,49310.0,53.3127,53.3127,53.1496,53.223,49310.0
2017-07-26 09:35:00,65.29,65.39,65.25,65.37,33897.0,53.2312,53.3127,53.1986,53.2964,33897.0
2017-07-26 09:40:00,65.37,65.4,65.33,65.35,23173.0,53.2964,53.3209,53.2638,53.2801,23173.0
2017-07-26 09:45:00,65.35,65.37,65.25,65.29,29510.0,53.2801,53.2964,53.1986,53.2312,29510.0
2017-07-26 09:50:00,65.29,65.36,65.29,65.32,22904.0,53.2312,53.2882,53.2312,53.2556,22904.0
2017-07-26 09:55:00,65.32,65.37,65.31,65.31,24278.0,53.2556,53.2964,53.2475,53.2475,24278.0
2017-07-26 10:00:00,65.31,65.38,65.31,65.36,21455.0,53.2475,53.3046,53.2475,53.2882,21455.0
2017-07-26 10:05:00,65.36,65.41,65.34,65.4,18901.0,53.2882,53.329,53.2719,53.3209,18901.0
2017-07-26 10:10:00,65.39,65.48,65.37,65.46,27117.0,53.3127,53.3861,53.2964,53.3698,27117.0
2017-07-26 10:15:00,65.46,65.47,65.4,65.41,37766.0,53.3698,53.3779,53.3209,53.329,37766.0
2017-07-26 10:20:00,65.41,65.44,65.36,65.36,23083.0,53.329,53.3535,53.2882,53.2882,23083.0
2017-07-26 10:25:00,65.35,65.35,65.28,65.3,19168.0,53.2801,53.2801,53.223,53.2393,19168.0
2017-07-26 10:30:00,65.31,65.33,65.25,65.27,26596.0,53.2475,53.2638,53.1986,53.2149,26596.0
2017-07-26 10:35:00,65.26,65.3,65.25,65.29,43638.0,53.2067,53.2393,53.1986,53.2312,43638.0
2017-07-26 10:40:00,65.3,65.31,65.25,65.28,36542.0,53.2393,53.2475,53.1986,53.223,36542.0
2017-07-26 10:45:00,65.29,65.3,65.26,65.27,109913.0,53.2312,53.2393,53.2067,53.2149,109913.0
2017-07-26 10:50:00,65.28,65.31,65.22,65.25,40553.0,53.223,53.2475,53.1741,53.1986,40553.0
2017-07-26 10:55:00,65.25,65.28,65.22,65.23,28365.0,53.1986,53.223,53.1741,53.1823,28365.0
2017-07-26 11:00:00,65.23,65.24,65.15,65.18,35261.0,53.1823,53.1904,53.117,53.1415,35261.0
2017-07-26 11:05:00,65.17,65.2,65.13,65.15,49952.0,53.1333,53.1578,53.1007,53.117,49952.0
2017-07-26 11:10:00,65.14,65.22,65.1,65.2,61263.0,53.1089,53.1741,53.0763,53.1578,61263.0
2017-07-26 11:15:00,65.19,65.21,65.17,65.17,26183.0,53.1496,53.1659,53.1333,53.1333,26183.0
2017-07-26 11:20:00,65.17,65.21,65.15,65.16,44450.0,53.1333,53.1659,53.117,53.1252,44450.0
2017-07-26 11:25:00,65.16,65.16,65.13,65.16,12753.0,53.1252,53.1252,53.1007,53.1252,12753.0
2017-07-26 11:30:00,65.16,65.18,65.14,65.16,27976.0,53.1252,53.1415,53.1089,53.1252,27976.0
2017-07-26 11:35:00,65.16,65.16,65.13,65.14,23973.0,53.1252,53.1252,53.1007,53.1089,23973.0
2017-07-26 11:40:00,65.15,65.16,65.13,65.16,25407.0,53.117,53.1252,53.1007,53.1252,25407.0
2017-07-26 11:45:00,65.16,65.19,65.13,65.19,24659.0,53.1252,53.1496,53.1007,53.1496,24659.0
2017-07-26 11:50:00,65.18,65.19,65.14,65.16,268194.0,53.1415,53.1496,53.1089,53.1252,268194.0
2017-07-26 11:55:00,65.15,65.23,65.14,65.23,49137.0,53.117,53.1823,53.1089,53.1823,49137.0
2017-07-26 12:00:00,65.22,65.23,65.2,65.22,19275.0,53.1741,53.1823,53.1578,53.1741,19275.0
2017-07-26 12:05:00,65.22,65.25,65.18,65.18,26528.0,53.1741,53.1986,53.1415,53.1415,26528.0
2017-07-26 12:10:00,65.18,65.22,65.17,65.2,22842.0,53.1415,53.1741,53.1333,53.1578,22842.0
2017-07-26 12:15:00,65.2,65.23,65.2,65.22,59515.0,53.1578,53.1823,53.1578,53.1741,59515.0
2017-07-26 12:20:00,65.22,65.23,65.19,65.2,23077.0,53.1741,53.1823,53.1496,53.1578,23077.0
2017-07-26 12:25:00,65.19,65.24,65.19,65.22,73562.0,53.1496,53.1904,53.1496,53.1741,73562.0
2017-07-26 12:30:00,65.22,65.22,65.15,65.17,16303.0,53.1741,53.1741,53.117,53.1333,16303.0
2017-07-26 12:35:00,65.16,65.21,65.16,65.21,17659.0,53.1252,53.1659,53.1252,53.1659,17659.0
2017-07-26 12:40:00,65.21,65.26,65.21,65.26,31255.0,53.1659,53.2067,53.1659,53.2067,31255.0
2017-07-26 12:45:00,65.26,65.27,65.21,65.25,45603.0,53.2067,53.2149,53.1659,53.1986,45603.0
2017-07-26 12:50:00,65.24,65.25,65.2,65.2,19666.0,53.1904,53.1986,53.1578,53.1578,19666.0
2017-07-26 12:55:00,65.21,65.25,65.21,65.25,41405.0,53.1659,53.1986,53.1659,53.1986,41405.0
2017-07-26 13:00:00,65.25,65.27,65.21,65.25,65436.0,53.1986,53.2149,53.1659,53.1986,65436.0
2017-07-26 13:05:00,65.24,65.26,65.23,65.23,37992.0,53.1904,53.2067,53.1823,53.1823,37992.0
2017-07-26 13:10:00,65.23,65.24,65.2,65.21,26347.0,53.1823,53.1904,53.1578,53.1659,26347.0
2017-07-26 13:15:00,65.21,65.23,65.21,65.22,15107.0,53.1659,53.1823,53.1659,53.1741,15107.0
2017-07-26 13:20:00,65.22,65.26,65.21,65.25,60021.0,53.1741,53.2067,53.1659,53.1986,60021.0
2017-07-26 13:25:00,65.25,65.26,65.24,65.26,88342.0,53.1986,53.2067,53.1904,53.2067,88342.0
2017-07-26 13:30:00,65.26,65.26,65.23,65.26,54917.0,53.2067,53.2067,53.1823,53.2067,54917.0
2017-07-26 13:35:00,65.25,65.31,65.25,65.27,44617.0,53.1986,53.2475,53.1986,53.2149,44617.0
2017-07-26 13:40:00,65.27,65.32,65.27,65.31,43855.0,53.2149,53.2556,53.2149,53.2475,43855.0
2017-07-26 13:45:00,65.31,65.32,65.3,65.31,18549.0,53.2475,53.2556,53.2393,53.2475,18549.0
2017-07-26 13:50:00,65.31,65.33,65.3,65.3,21492.0,53.2475,53.2638,53.2393,53.2393,21492.0
2017-07-26 13:55:00,65.31,65.31,65.24,65.25,46315.0,53.2475,53.2475,53.1904,53.1986,46315.0
2017-07-26 14:00:00,65.26,65.38,65.26,65.31,40162.0,53.2067,53.3046,53.2067,53.2475,40162.0
2017-07-26 14:05:00,65.32,65.36,65.29,65.33,35259.0,53.2556,53.2882,53.2312,53.2638,35259.0
2017-07-26 14:10:00,65.32,65.36,65.26,65.26,47758.0,53.2556,53.2882,53.2067,53.2067,47758.0
2017-07-26 14:15:00,65.27,65.33,65.25,65.28,32267.0,53.2149,53.2638,53.1986,53.223,32267.0
2017-07-26 14:20:00,65.28,65.28,65.24,65.26,19219.0,53.223,53.223,53.1904,53.2067,19219.0
2017-07-26 14:25:00,65.25,65.29,65.24,65.26,30586.0,53.1986,53.2312,53.1904,53.2067,30586.0
2017-07-26 14:30:00,65.25,65.3,65.25,65.3,27538.0,53.1986,53.2393,53.1986,53.2393,27538.0
2017-07-26 14:35:00,65.29,65.31,65.25,65.28,35019.0,53.2312,53.2475,53.1986,53.223,35019.0
2017-07-26 14:40:00,65.27,65.28,65.26,65.27,28991.0,53.2149,53.223,53.2067,53.2149,28991.0
2017-07-26 14:45:00,65.28,65.33,65.28,65.31,48622.0,53.223,53.2638,53.223,53.2475,48622.0
2017-07-26 14:50:00,65.31,65.32,65.27,65.27,53577.0,53.2475,53.2556,53.2149,53.2149,53577.0
2017-07-26 14:55:00,65.27,65.31,65.25,65.28,57640.0,53.2149,53.2475,53.1986,53.223,57640.0
2017-07-26 15:00:00,65.28,65.31,65.27,65.31,56494.0,53.223,53.2475,53.2149,53.2475,56494.0
2017-07-26 15:05:00,65.31,65.31,65.24,65.24,44396.0,53.2475,53.2475,53.1904,53.1904,44396.0
2017-07-26 15:10:00,65.24,65.24,65.16,65.16,28947.0,53.1904,53.1904,53.1252,53.1252,28947.0
2017-07-26 15:15:00,65.16,65.16,65.13,65.14,31364.0,53.1252,53.1252,53.1007,53.1089,31364.0
2017-07-26 15:20:00,65.14,65.14,65.07,65.08,47998.0,53.1089,53.1089,53.0518,53.06,47998.0
2017-07-26 15:25:00,65.07,65.08,65.04,65.08,26119.0,53.0518,53.06,53.0273,53.06,26119.0
2017-07-26 15:30:00,65.08,65.13,65.07,65.13,72589.0,53.06,53.1007,53.0518,53.1007,72589.0
2017-07-26 15:35:00,65.13,65.16,65.12,65.16,48069.0,53.1007,53.1252,53.0926,53.1252,48069.0
2017-07-26 15:40:00,65.17,65.17,65.11,65.13,134311.0,53.1333,53.1333,53.0844,53.1007,134311.0
2017-07-26 15:45:00,65.12,65.13,65.01,65.05,178372.0,53.0926,53.1007,53.0029,53.0355,178372.0
2017-07-26 15:50:00,65.05,65.13,65.02,65.13,206482.0,53.0355,53.1007,53.011,53.1007,206482.0
2017-07-26 15:55:00,65.12,65.2,65.1,65.19,392615.0,53.0926,53.1578,53.0763,53.1496,392615.0
2017-07-27 09:30:00,65.17,65.29,65.12,65.25,55157.0,53.1333,53.2312,53.0926,53.1986,55157.0
2017-07-27 09:35:00,65.25,65.38,65.21,65.29,56690.0,53.1986,53.3046,53.1659,53.2312,56690.0
2017-07-27 09:40:00,65.3,65.43,65.3,65.36,36776.0,53.2393,53.3453,53.2393,53.2882,36776.0
2017-07-27 09:45:00,65.35,65.35,65.25,65.3,27741.0,53.2801,53.2801,53.1986,53.2393,27741.0
2017-07-27 09:50:00,65.28,65.33,65.28,65.29,43653.0,53.223,53.2638,53.223,53.2312,43653.0
2017-07-27 09:55:00,65.29,65.44,65.29,65.43,75772.0,53.2312,53.3535,53.2312,53.3453,75772.0
2017-07-27 10:00:00,65.42,65.49,65.37,65.48,72791.0,53.3372,53.3942,53.2964,53.3861,72791.0
2017-07-27 10:05:00,65.49,65.5,65.44,65.5,56527.0,53.3942,53.4024,53.3535,53.4024,56527.0
2017-07-27 10:10:00,65.5,65.6,65.49,65.59,103234.0,53.4024,53.4839,53.3942,53.4758,103234.0
2017-07-27 10:15:00,65.59,65.72,65.58,65.72,90553.0,53.4758,53.5818,53.4676,53.5818,90553.0
2017-07-27 10:20:00,65.72,65.74,65.67,65.74,60407.0,53.5818,53.5981,53.541,53.5981,60407.0
2017-07-27 10:25:00,65.74,66.02,65.74,65.98,208111.0,53.5981,53.8263,53.5981,53.7937,208111.0
2017-07-27 10:30:00,65.99,66.03,65.75,65.85,137355.0,53.8019,53.8345,53.6062,53.6877,137355.0
2017-07-27 10:35:00,65.84,65.86,65.72,65.74,43011.0,53.6796,53.6959,53.5818,53.5981,43011.0
2017-07-27 10:40:00,65.73,65.83,65.7,65.8,37217.0,53.5899,53.6714,53.5654,53.647,37217.0
2017-07-27 10:45:00,65.8,65.85,65.76,65.79,47550.0,53.647,53.6877,53.6144,53.6388,47550.0
2017-07-27 10:50:00,65.78,65.79,65.7,65.71,16261.0,53.6307,53.6388,53.5654,53.5736,16261.0
2017-07-27 10:55:00,65.71,65.81,65.68,65.78,60669.0,53.5736,53.6551,53.5491,53.6307,60669.0
2017-07-27 11:00:00,65.78,65.81,65.71,65.73,32196.0,53.6307,53.6551,53.5736,53.5899,32196.0
2017-07-27 11:05:00,65.73,65.75,65.53,65.62,47532.0,53.5899,53.6062,53.4268,53.5002,47532.0
2017-07-27 11:10:00,65.63,65.63,65.5,65.51,30006.0,53.5084,53.5084,53.4024,53.4105,30006.0
2017-07-27 11:15:00,65.51,65.54,65.43,65.44,31664.0,53.4105,53.435,53.3453,53.3535,31664.0
2017-07-27 11:20:00,65.44,65.45,65.36,65.37,22764.0,53.3535,53.3616,53.2882,53.2964,22764.0
2017-07-27 11:25:00,65.37,65.4,65.34,65.34,41558.0,53.2964,53.3209,53.2719,53.2719,41558.0
2017-07-27 11:30:00,65.35,65.46,65.35,65.45,34563.0,53.2801,53.3698,53.2801,53.3616,34563.0
2017-07-27 11:35:00,65.45,65.49,65.44,65.47,17395.0,53.3616,53.3942,53.3535,53.3779,17395.0
2017-07-27 11:40:00,65.48,65.48,65.43,65.43,8742.0,53.3861,53.3861,53.3453,53.3453,8742.0
2017-07-27 11:45:00,65.43,65.43,65.38,65.43,25215.0,53.3453,53.3453,53.3046,53.3453,25215.0
2017-07-27 11:50:00,65.42,65.44,65.41,65.44,10928.0,53.3372,53.3535,53.329,53.3535,10928.0
2017-07-27 11:55:00,65.44,65.44,65.39,65.39,16813.0,53.3535,53.3535,53.3127,53.3127,16813.0
2017-07-27 12:00:00,65.39,65.42,65.37,65.39,27145.0,53.3127,53.3372,53.2964,53.3127,27145.0
2017-07-27 12:05:00,65.38,65.44,65.38,65.39,28716.0,53.3046,53.3535,53.3046,53.3127,28716.0
2017-07-27 12:10:00,65.39,65.4,65.31,65.35,25854.0,53.3127,53.3209,53.2475,53.2801,25854.0
2017-07-27 12:15:00,65.34,65.37,65.34,65.34,19252.0,53.2719,53.2964,53.2719,53.2719,19252.0
2017-07-27 12:20:00,65.34,65.39,65.34,65.37,28142.0,53.2719,53.3127,53.2719,53.2964,28142.0
2017-07-27 12:25:00,65.36,65.41,65.36,65.41,17837.0,53.2882,53.329,53.2882,53.329,17837.0
2017-07-27 12:30:00,65.41,65.42,65.37,65.4,21831.0,53.329,53.3372,53.2964,53.3209,21831.0
2017-07-27 12:35:00,65.4,65.43,65.39,65.42,9812.0,53.3209,53.3453,53.3127,53.3372,9812.0
2017-07-27 12:40:00,65.43,65.44,65.38,65.39,26047.0,53.3453,53.3535,53.3046,53.3127,26047.0
2017-07-27 12:45:00,65.4,65.46,65.4,65.46,18637.0,53.3209,53.3698,53.3209,53.3698,18637.0
2017-07-27 12:50:00,65.46,65.47,65.4,65.43,20400.0,53.3698,53.3779,53.3209,53.3453,20400.0
2017-07-27 12:55:00,65.42,65.46,65.42,65.45,23095.0,53.3372,53.3698,53.3372,53.3616,23095.0
2017-07-27 13:00:00,65.45,65.5,65.41,65.44,42715.0,53.3616,53.4024,53.329,53.3535,42715.0
2017-07-27 13:05:00,65.45,65.46,65.39,65.41,37172.0,53.3616,53.3698,53.3127,53.329,37172.0
2017-07-27 13:10:00,65.41,65.44,65.38,65.42,15437.0,53.329,53.3535,53.3046,53.3372,15437.0
2017-07-27 13:15:00,65.41,65.41,65.33,65.36,17739.0,53.329,53.329,53.2638,53.2882,17739.0
2017-07-27 13:20:00,65.35,65.4,65.32,65.39,25337.0,53.2801,53.3209,53.2556,53.3127,25337.0
2017-07-27 13:25:00,65.37,65.37,65.22,65.26,53794.0,53.2964,53.2964,53.1741,53.2067,53794.0
2017-07-27 13:30:00,65.25,65.3,65.2,65.28,53175.0,53.1986,53.2393,53.1578,53.223,53175.0
2017-07-27 13:35:00,65.27,65.34,65.26,65.3,50584.0,53.2149,53.2719,53.2067,53.2393,50584.0
2017-07-27 13:40:00,65.3,65.39,65.29,65.36,17295.0,53.2393,53.3127,53.2312,53.2882,17295.0
2017-07-27 13:45:00,65.35,65.35,65.29,65.33,20762.0,53.2801,53.2801,53.2312,53.2638,20762.0
2017-07-27 13:50:00,65.32,65.33,65.27,65.29,27773.0,53.2556,53.2638,53.2149,53.2312,27773.0
2017-07-27 13:55:00,65.28,65.35,65.27,65.29,33031.0,53.223,53.2801,53.2149,53.2312,33031.0
2017-07-27 14:00:00,65.29,65.31,65.22,65.27,33372.0,53.2312,53.2475,53.1741,53.2149,33372.0
2017-07-27 14:05:00,65.27,65.31,65.26,65.3,28674.0,53.2149,53.2475,53.2067,53.2393,28674.0
2017-07-27 14:10:00,65.3,65.33,65.29,65.3,36974.0,53.2393,53.2638,53.2312,53.2393,36974.0
2017-07-27 14:15:00,65.31,65.33,65.29,65.33,46244.0,53.2475,53.2638,53.2312,53.2638,46244.0
2017-07-27 14:20:00,65.32,65.33,65.28,65.28,26665.0,53.2556,53.2638,53.223,53.223,26665.0
2017-07-27 14:25:00,65.28,65.28,65.23,65.26,50760.0,53.223,53.223,53.1823,53.2067,50760.0
2017-07-27 14:30:00,65.25,65.26,65.21,65.22,71129.0,53.1986,53.2067,53.1659,53.1741,71129.0
2017-07-27 14:35:00,65.22,65.23,65.14,65.18,45122.0,53.1741,53.1823,53.1089,53.1415,45122.0
2017-07-27 14:40:00,65.18,65.21,65.17,65.2,64089.0,53.1415,53.1659,53.1333,53.1578,64089.0
2017-07-27 14:45:00,65.2,65.21,65.18,65.2,37869.0,53.1578,53.1659,53.1415,53.1578,37869.0
2017-07-27 14:50:00,65.19,65.21,65.17,65.18,39275.0,53.1496,53.1659,53.1333,53.1415,39275.0
2017-07-27 14:55:00,65.17,65.25,65.15,65.25,29366.0,53.1333,53.1986,53.117,53.1986,29366.0
2017-07-27 15:00:00,65.25,65.26,65.23,65.23,42099.0,53.1986,53.2067,53.1823,53.1823,42099.0
2017-07-27 15:05:00,65.24,65.27,65.17,65.18,37108.0,53.1904,53.2149,53.1333,53.1415,37108.0
2017-07-27 15:10:00,65.17,65.19,65.12,65.18,29418.0,53.1333,53.1496,53.0926,53.1415,29418.0
2017-07-27 15:15:00,65.19,65.21,65.17,65.17,23558.0,53.1496,53.1659,53.1333,53.1333,23558.0
2017-07-27 15:20:00,65.17,65.29,65.17,65.26,45825.0,53.1333,53.2312,53.1333,53.2067,45825.0
2017-07-27 15:25:00,65.26,65.28,65.23,65.24,43225.0,53.2067,53.223,53.1823,53.1904,43225.0
2017-07-27 15:30:00,65.23,65.24,65.19,65.22,51579.0,53.1823,53.1904,53.1496,53.1741,51579.0
2017-07-27 15:35:00,65.22,65.3,65.21,65.27,76179.0,53.1741,53.2393,53.1659,53.2149,76179.0
2017-07-27 15:40:00,65.28,65.28,65.18,65.2,54750.0,53.223,53.223,53.1415,53.1578,54750.0
2017-07-27 15:45:00,65.2,65.21,65.19,65.21,88491.0,53.1578,53.1659,53.1496,53.1659,88491.0
2017-07-27 15:50:00,65.21,65.23,65.13,65.14,125625.0,53.1659,53.1823,53.1007,53.1089,125625.0
2017-07-27 15:55:00,65.14,65.17,65.09,65.17,342252.0,53.1089,53.1333,53.0681,53.1333,342252.0
2017-07-28 09:30:00,65.25,65.52,65.17,65.37,43349.0,53.1986,53.4187,53.1333,53.2964,43349.0
2017-07-28 09:35:00,65.4,65.4,65.27,65.32,12383.0,53.3209,53.3209,53.2149,53.2556,12383.0
2017-07-28 09:40:00,65.31,65.31,65.11,65.14,12614.0,53.2475,53.2475,53.0844,53.1089,12614.0
2017-07-28 09:45:00,65.14,65.22,65.13,65.18,15008.0,53.1089,53.1741,53.1007,53.1415,15008.0
2017-07-28 09:50:00,65.2,65.23,65.13,65.15,15377.0,53.1578,53.1823,53.1007,53.117,15377.0
2017-07-28 09:55:00,65.13,65.17,65.1,65.14,14527.0,53.1007,53.1333,53.0763,53.1089,14527.0
2017-07-28 10:00:00,65.15,65.17,65.08,65.12,23123.0,53.117,53.1333,53.06,53.0926,23123.0
2017-07-28 10:05:00,65.1,65.18,65.06,65.09,43731.0,53.0763,53.1415,53.0437,53.0681,43731.0
2017-07-28 10:10:00,65.09,65.16,65.08,65.16,24058.0,53.0681,53.1252,53.06,53.1252,24058.0
2017-07-28 10:15:00,65.15,65.19,65.13,65.17,16709.0,53.117,53.1496,53.1007,53.1333,16709.0
2017-07-28 10:20:00,65.17,65.22,65.17,65.21,16350.0,53.1333,53.1741,53.1333,53.1659,16350.0
2017-07-28 10:25:00,65.22,65.26,65.2,65.23,19713.0,53.1741,53.2067,53.1578,53.1823,19713.0
2017-07-28 10:30:00,65.25,65.34,65.25,65.27,14058.0,53.1986,53.2719,53.1986,53.2149,14058.0
2017-07-28 10:35:00,65.28,65.37,65.26,65.33,21212.0,53.223,53.2964,53.2067,53.2638,21212.0
2017-07-28 10:40:00,65.33,65.44,65.33,65.44,22688.0,53.2638,53.3535,53.2638,53.3535,22688.0
2017-07-28 10:45:00,65.43,65.43,65.36,65.37,17389.0,53.3453,53.3453,53.2882,53.2964,17389.0
2017-07-28 10:50:00,65.37,65.39,65.29,65.34,38194.0,53.2964,53.3127,53.2312,53.2719,38194.0
2017-07-28 10:55:00,65.34,65.38,65.3,65.33,18875.0,53.2719,53.3046,53.2393,53.2638,18875.0
2017-07-28 11:00:00,65.34,65.42,65.33,65.35,45167.0,53.2719,53.3372,53.2638,53.2801,45167.0
2017-07-28 11:05:00,65.35,65.4,65.29,65.39,35201.0,53.2801,53.3209,53.2312,53.3127,35201.0
2017-07-28 11:10:00,65.39,65.41,65.35,65.37,32581.0,53.3127,53.329,53.2801,53.2964,32581.0
2017-07-28 11:15:00,65.36,65.44,65.27,65.27,26844.0,53.2882,53.3535,53.2149,53.2149,26844.0
2017-07-28 11:20:00,65.28,65.31,65.26,65.28,27125.0,53.223,53.2475,53.2067,53.223,27125.0
2017-07-28 11:25:00,65.27,65.28,65.23,65.28,11237.0,53.2149,53.223,53.1823,53.223,11237.0
2017-07-28 11:30:00,65.27,65.31,65.23,65.28,21557.0,53.2149,53.2475,53.1823,53.223,21557.0
2017-07-28 11:35:00,65.28,65.36,65.28,65.34,17260.0,53.223,53.2882,53.223,53.2719,17260.0
2017-07-28 11:40:00,65.34,65.36,65.31,65.33,10492.0,53.2719,53.2882,53.2475,53.2638,10492.0
2017-07-28 11:45:00,65.34,65.36,65.28,65.33,37580.0,53.2719,53.2882,53.223,53.2638,37580.0
2017-07-28 11:50:00,65.33,65.35,65.31,65.33,14790.0,53.2638,53.2801,53.2475,53.2638,14790.0
2017-07-28 11:55:00,65.32,65.35,65.29,65.31,20154.0,53.2556,53.2801,53.2312,53.2475,20154.0
2017-07-28 12:00:00,65.3,65.31,65.27,65.28,13238.0,53.2393,53.2475,53.2149,53.223,13238.0
2017-07-28 12:05:00,65.28,65.34,65.28,65.32,11524.0,53.223,53.2719,53.223,53.2556,11524.0
2017-07-28 12:10:00,65.32,65.36,65.32,65.35,18368.0,53.2556,53.2882,53.2556,53.2801,18368.0
2017-07-28 12:15:00,65.35,65.36,65.34,65.35,15810.0,53.2801,53.2882,53.2719,53.2801,15810.0
2017-07-28 12:20:00,65.34,65.36,65.32,65.33,9997.0,53.2719,53.2882,53.2556,53.2638,9997.0
2017-07-28 12:25:00,65.34,65.4,65.33,65.39,12155.0,53.2719,53.3209,53.2638,53.3127,12155.0
2017-07-28 12:30:00,65.39,65.4,65.36,65.37,9958.0,53.3127,53.3209,53.2882,53.2964,9958.0
2017-07-28 12:35:00,65.37,65.38,65.34,65.36,38390.0,53.2964,53.3046,53.2719,53.2882,38390.0
2017-07-28 12:40:00,65.36,65.36,65.31,65.32,21515.0,53.2882,53.2882,53.2475,53.2556,21515.0
2017-07-28 12:45:00,65.31,65.34,65.31,65.33,9603.0,53.2475,53.2719,53.2475,53.2638,9603.0
2017-07-28 12:50:00,65.32,65.32,65.25,65.28,22145.0,53.2556,53.2556,53.1986,53.223,22145.0
2017-07-28 12:55:00,65.29,65.31,65.26,65.27,12873.0,53.2312,53.2475,53.2067,53.2149,12873.0
2017-07-28 13:00:00,65.26,65.27,65.24,65.25,8786.0,53.2067,53.2149,53.1904,53.1986,8786.0
2017-07-28 13:05:00,65.25,65.26,65.2,65.21,56541.0,53.1986,53.2067,53.1578,53.1659,56541.0
2017-07-28 13:10:00,65.22,65.25,65.22,65.25,16007.0,53.1741,53.1986,53.1741,53.1986,16007.0
2017-07-28 13:15:00,65.24,65.25,65.2,65.2,13421.0,53.1904,53.1986,53.1578,53.1578,13421.0
2017-07-28 13:20:00,65.2,65.21,65.18,65.2,9243.0,53.1578,53.1659,53.1415,53.1578,9243.0
2017-07-28 13:25:00,65.2,65.24,65.2,65.23,17594.0,53.1578,53.1904,53.1578,53.1823,17594.0
2017-07-28 13:30:00,65.23,65.26,65.22,65.26,25418.0,53.1823,53.2067,53.1741,53.2067,25418.0
2017-07-28 13:35:00,65.26,65.27,65.23,65.25,14274.0,53.2067,53.2149,53.1823,53.1986,14274.0
2017-07-28 13:40:00,65.24,65.32,65.24,65.28,27372.0,53.1904,53.2556,53.1904,53.223,27372.0
2017-07-28 13:45:00,65.29,65.31,65.28,65.3,34358.0,53.2312,53.2475,53.223,53.2393,34358.0
2017-07-28 13:50:00,65.3,65.34,65.28,65.32,30001.0,53.2393,53.2719,53.223,53.2556,30001.0
2017-07-28 13:55:00,65.32,65.33,65.28,65.31,23055.0,53.2556,53.2638,53.223,53.2475,23055.0
2017-07-28 14:00:00,65.31,65.32,65.29,65.31,24431.0,53.2475,53.2556,53.2312,53.2475,24431.0
2017-07-28 14:05:00,65.31,65.35,65.3,65.32,49539.0,53.2475,53.2801,53.2393,53.2556,49539.0
2017-07-28 14:10:00,65.32,65.32,65.28,65.28,40989.0,53.2556,53.2556,53.223,53.223,40989.0
2017-07-28 14:15:00,65.28,65.31,65.25,65.3,42741.0,53.223,53.2475,53.1986,53.2393,42741.0
2017-07-28 14:20:00,65.3,65.32,65.28,65.3,35166.0,53.2393,53.2556,53.223,53.2393,35166.0
2017-07-28 14:25:00,65.3,65.32,65.26,65.3,83054.0,53.2393,53.2556,53.2067,53.2393,83054.0
2017-07-28 14:30:00,65.3,65.33,65.28,65.33,40055.0,53.2393,53.2638,53.223,53.2638,40055.0
2017-07-28 14:35:00,65.32,65.34,65.29,65.31,22635.0,53.2556,53.2719,53.2312,53.2475,22635.0
2017-07-28 14:40:00,65.32,65.35,65.31,65.32,39804.0,53.2556,53.2801,53.2475,53.2556,39804.0
2017-07-28 14:45:00,65.33,65.34,65.29,65.3,46231.0,53.2638,53.2719,53.2312,53.2393,46231.0
2017-07-28 14:50:00,65.3,65.33,65.29,65.32,50809.0,53.2393,53.2638,53.2312,53.2556,50809.0
2017-07-28 14:55:00,65.32,65.35,65.31,65.33,65058.0,53.2556,53.2801,53.2475,53.2638,65058.0
2017-07-28 15:00:00,65.33,65.35,65.31,65.31,38582.0,53.2638,53.2801,53.2475,53.2475,38582.0
2017-07-28 15:05:00,65.31,65.33,65.29,65.31,38742.0,53.2475,53.2638,53.2312,53.2475,38742.0
2017-07-28 15:10:00,65.31,65.35,65.29,65.35,25695.0,53.2475,53.2801,53.2312,53.2801,25695.0
2017-07-28 15:15:00,65.34,65.35,65.31,65.32,46346.0,53.2719,53.2801,53.2475,53.2556,46346.0
2017-07-28 15:20:00,65.32,65.32,65.28,65.31,110195.0,53.2556,53.2556,53.223,53.2475,110195.0
2017-07-28 15:25:00,65.31,65.31,65.27,65.28,25381.0,53.2475,53.2475,53.2149,53.223,25381.0
2017-07-28 15:30:00,65.28,65.29,65.25,65.28,36653.0,53.223,53.2312,53.1986,53.223,36653.0
2017-07-28 15:35:00,65.27,65.28,65.25,65.25,17634.0,53.2149,53.223,53.1986,53.1986,17634.0
2017-07-28 15:40:00,65.25,65.28,65.25,65.27,35682.0,53.1986,53.223,53.1986,53.2149,35682.0
2017-07-28 15:45:00,65.26,65.29,65.26,65.28,47440.0,53.2067,53.2312,53.2067,53.223,47440.0
2017-07-28 15:50:00,65.29,65.3,65.28,65.3,86986.0,53.2312,53.2393,53.223,53.2393,86986.0
2017-07-28 15:55:00,65.3,65.32,65.26,65.28,192341.0,53.2393,53.2556,53.2067,53.223,192341.0
2017-07-31 09:30:00,65.41,65.5,65.25,65.25,39627.0,53.329,53.4024,53.1986,53.1986,39627.0
2017-07-31 09:35:00,65.28,65.39,65.24,65.34,14789.0,53.223,53.3127,53.1904,53.2719,14789.0
2017-07-31 09:40:00,65.34,65.37,65.23,65.27,16101.0,53.2719,53.2964,53.1823,53.2149,16101.0
2017-07-31 09:45:00,65.23,65.29,65.21,65.23,15130.0,53.1823,53.2312,53.1659,53.1823,15130.0
2017-07-31 09:50:00,65.23,65.27,65.2,65.24,14112.0,53.1823,53.2149,53.1578,53.1904,14112.0
2017-07-31 09:55:00,65.24,65.26,65.15,65.25,18204.0,53.1904,53.2067,53.117,53.1986,18204.0
2017-07-31 10:00:00,65.25,65.25,65.13,65.19,26171.0,53.1986,53.1986,53.1007,53.1496,26171.0
2017-07-31 10:05:00,65.19,65.25,65.18,65.24,18109.0,53.1496,53.1986,53.1415,53.1904,18109.0
2017-07-31 10:10:00,65.23,65.24,65.18,65.2,13104.0,53.1823,53.1904,53.1415,53.1578,13104.0
2017-07-31 10:15:00,65.2,65.27,65.19,65.27,38434.0,53.1578,53.2149,53.1496,53.2149,38434.0
2017-07-31 10:20:00,65.27,65.29,65.25,65.28,10491.0,53.2149,53.2312,53.1986,53.223,10491.0
2017-07-31 10:25:00,65.28,65.31,65.26,65.31,16931.0,53.223,53.2475,53.2067,53.2475,16931.0
2017-07-31 10:30:00,65.31,65.32,65.28,65.31,35468.0,53.2475,53.2556,53.223,53.2475,35468.0
2017-07-31 10:35:00,65.31,65.31,65.23,65.26,67849.0,53.2475,53.2475,53.1823,53.2067,67849.0
2017-07-31 10:40:00,65.26,65.29,65.26,65.29,16937.0,53.2067,53.2312,53.2067,53.2312,16937.0
2017-07-31 10:45:00,65.28,65.29,65.23,65.23,14368.0,53.223,53.2312,53.1823,53.1823,14368.0
2017-07-31 10:50:00,65.23,65.25,65.21,65.25,7949.0,53.1823,53.1986,53.1659,53.1986,7949.0
2017-07-31 10:55:00,65.24,65.25,65.21,65.22,14751.0,53.1904,53.1986,53.1659,53.1741,14751.0
2017-07-31 11:00:00,65.22,65.24,65.2,65.2,10131.0,53.1741,53.1904,53.1578,53.1578,10131.0
2017-07-31 11:05:00,65.2,65.24,65.2,65.2,11615.0,53.1578,53.1904,53.1578,53.1578,11615.0
2017-07-31 11:10:00,65.2,65.24,65.2,65.23,6956.0,53.1578,53.1904,53.1578,53.1823,6956.0
2017-07-31 11:15:00,65.23,65.26,65.22,65.26,12641.0,53.1823,53.2067,53.1741,53.2067,12641.0
2017-07-31 11:20:00,65.26,65.3,65.25,65.28,10710.0,53.2067,53.2393,53.1986,53.223,10710.0
2017-07-31 11:25:00,65.29,65.3,65.27,65.3,15969.0,53.2312,53.2393,53.2149,53.2393,15969.0
2017-07-31 11:30:00,65.3,65.32,65.28,65.3,25849.0,53.2393,53.2556,53.223,53.2393,25849.0
2017-07-31 11:35:00,65.31,65.36,65.31,65.35,33013.0,53.2475,53.2882,53.2475,53.2801,33013.0
2017-07-31 11:40:00,65.35,65.36,65.32,65.33,17823.0,53.2801,53.2882,53.2556,53.2638,17823.0
2017-07-31 11:45:00,65.32,65.37,65.32,65.37,39323.0,53.2556,53.2964,53.2556,53.2964,39323.0
2017-07-31 11:50:00,65.37,65.4,65.36,65.37,39300.0,53.2964,53.3209,53.2882,53.2964,39300.0
2017-07-31 11:55:00,65.37,65.4,65.35,65.37,42130.0,53.2964,53.3209,53.2801,53.2964,42130.0
2017-07-31 12:00:00,65.36,65.38,65.32,65.37,15414.0,53.2882,53.3046,53.2556,53.2964,15414.0
2017-07-31 12:05:00,65.38,65.44,65.37,65.43,64090.0,53.3046,53.3535,53.2964,53.3453,64090.0
2017-07-31 12:10:00,65.43,65.46,65.43,65.46,10288.0,53.3453,53.3698,53.3453,53.3698,10288.0
2017-07-31 12:15:00,65.46,65.49,65.45,65.48,10686.0,53.3698,53.3942,53.3616,53.3861,10686.0
2017-07-31 12:20:00,65.48,65.5,65.47,65.48,10852.0,53.3861,53.4024,53.3779,53.3861,10852.0
2017-07-31 12:25:00,65.48,65.49,65.45,65.45,23715.0,53.3861,53.3942,53.3616,53.3616,23715.0
2017-07-31 12:30:00,65.45,65.5,65.45,65.5,16021.0,53.3616,53.4024,53.3616,53.4024,16021.0
2017-07-31 12:35:00,65.5,65.5,65.47,65.5,6640.0,53.4024,53.4024,53.3779,53.4024,6640.0
2017-07-31 12:40:00,65.51,65.51,65.48,65.49,15686.0,53.4105,53.4105,53.3861,53.3942,15686.0
2017-07-31 12:45:00,65.5,65.53,65.49,65.52,12132.0,53.4024,53.4268,53.3942,53.4187,12132.0
2017-07-31 12:50:00,65.52,65.52,65.43,65.45,18179.0,53.4187,53.4187,53.3453,53.3616,18179.0
2017-07-31 12:55:00,65.44,65.46,65.43,65.44,6755.0,53.3535,53.3698,53.3453,53.3535,6755.0
2017-07-31 13:00:00,65.44,65.5,65.44,65.45,14394.0,53.3535,53.4024,53.3535,53.3616,14394.0
2017-07-31 13:05:00,65.46,65.49,65.45,65.47,54315.0,53.3698,53.3942,53.3616,53.3779,54315.0
2017-07-31 13:10:00,65.47,65.48,65.44,65.45,13337.0,53.3779,53.3861,53.3535,53.3616,13337.0
2017-07-31 13:15:00,65.45,65.48,65.44,65.47,10567.0,53.3616,53.3861,53.3535,53.3779,10567.0
2017-07-31 13:20:00,65.47,65.5,65.46,65.5,12001.0,53.3779,53.4024,53.3698,53.4024,12001.0
2017-07-31 13:25:00,65.49,65.51,65.47,65.49,14674.0,53.3942,53.4105,53.3779,53.3942,14674.0
2017-07-31 13:30:00,65.48,65.49,65.47,65.48,25332.0,53.3861,53.3942,53.3779,53.3861,25332.0
2017-07-31 13:35:00,65.48,65.56,65.47,65.55,17715.0,53.3861,53.4513,53.3779,53.4432,17715.0
2017-07-31 13:40:00,65.54,65.56,65.52,65.54,10613.0,53.435,53.4513,53.4187,53.435,10613.0
2017-07-31 13:45:00,65.53,65.54,65.5,65.53,10976.0,53.4268,53.435,53.4024,53.4268,10976.0
2017-07-31 13:50:00,65.53,65.54,65.52,65.53,8874.0,53.4268,53.435,53.4187,53.4268,8874.0
2017-07-31 13:55:00,65.54,65.57,65.53,65.55,19686.0,53.435,53.4595,53.4268,53.4432,19686.0
2017-07-31 14:00:00,65.54,65.55,65.51,65.53,11870.0,53.435,53.4432,53.4105,53.4268,11870.0
2017-07-31 14:05:00,65.52,65.54,65.5,65.51,24785.0,53.4187,53.435,53.4024,53.4105,24785.0
2017-07-31 14:10:00,65.51,65.53,65.49,65.51,19550.0,53.4105,53.4268,53.3942,53.4105,19550.0
2017-07-31 14:15:00,65.51,65.51,65.49,65.51,12553.0,53.4105,53.4105,53.3942,53.4105,12553.0
2017-07-31 14:20:00,65.51,65.53,65.5,65.52,12405.0,53.4105,53.4268,53.4024,53.4187,12405.0
2017-07-31 14:25:00,65.51,65.56,65.51,65.53,20196.0,53.4105,53.4513,53.4105,53.4268,20196.0
2017-07-31 14:30:00,65.54,65.55,65.46,65.48,28008.0,53.435,53.4432,53.3698,53.3861,28008.0
2017-07-31 14:35:00,65.48,65.49,65.45,65.48,15680.0,53.3861,53.3942,53.3616,53.3861,15680.0
2017-07-31 14:40:00,65.49,65.5,65.48,65.5,8254.0,53.3942,53.4024,53.3861,53.4024,8254.0
2017-07-31 14:45:00,65.5,65.51,65.48,65.5,24047.0,53.4024,53.4105,53.3861,53.4024,24047.0
2017-07-31 14:50:00,65.49,65.52,65.47,65.52,60589.0,53.3942,53.4187,53.3779,53.4187,60589.0
2017-07-31 14:55:00,65.52,65.52,65.45,65.46,29658.0,53.4187,53.4187,53.3616,53.3698,29658.0
2017-07-31 15:00:00,65.46,65.47,65.42,65.42,22796.0,53.3698,53.3779,53.3372,53.3372,22796.0
2017-07-31 15:05:00,65.42,65.45,65.41,65.43,74393.0,53.3372,53.3616,53.329,53.3453,74393.0
2017-07-31 15:10:00,65.43,65.46,65.42,65.45,16864.0,53.3453,53.3698,53.3372,53.3616,16864.0
2017-07-31 15:15:00,65.45,65.46,65.42,65.45,61380.0,53.3616,53.3698,53.3372,53.3616,61380.0
2017-07-31 15:20:00,65.45,65.55,65.45,65.54,31241.0,53.3616,53.4432,53.3616,53.435,31241.0
2017-07-31 15:25:00,65.55,65.59,65.54,65.59,40309.0,53.4432,53.4758,53.435,53.4758,40309.0
2017-07-31 15:30:00,65.59,65.61,65.58,65.59,43992.0,53.4758,53.4921,53.4676,53.4758,43992.0
2017-07-31 15:35:00,65.59,65.65,65.58,65.61,56387.0,53.4758,53.5247,53.4676,53.4921,56387.0
2017-07-31 15:40:00,65.61,65.61,65.55,65.61,48292.0,53.4921,53.4921,53.4432,53.4921,48292.0
2017-07-31 15:45:00,65.61,65.62,65.58,65.61,83366.0,53.4921,53.5002,53.4676,53.4921,83366.0
2017-07-31 15:50:00,65.6,65.61,65.56,65.57,78044.0,53.4839,53.4921,53.4513,53.4595,78044.0
2017-07-31 15:55:00,65.56,65.57,65.45,65.47,312499.0,53.4513,53.4595,53.3616,53.3779,312499.0
2017-08-01 09:30:00,65.73,65.74,65.4,65.6,38155.0,53.5899,53.5981,53.3209,53.4839,38155.0
2017-08-01 09:35:00,65.59,65.59,65.45,65.53,11113.0,53.4758,53.4758,53.3616,53.4268,11113.0
2017-08-01 09:40:00,65.53,65.59,65.51,65.56,13040.0,53.4268,53.4758,53.4105,53.4513,13040.0
2017-08-01 09:45:00,65.56,65.59,65.51,65.54,18859.0,53.4513,53.4758,53.4105,53.435,18859.0
2017-08-01 09:50:00,65.53,65.56,65.46,65.49,47792.0,53.4268,53.4513,53.3698,53.3942,47792.0
2017-08-01 09:55:00,65.51,65.52,65.43,65.48,34471.0,53.4105,53.4187,53.3453,53.3861,34471.0
2017-08-01 10:00:00,65.49,65.53,65.47,65.53,11068.0,53.3942,53.4268,53.3779,53.4268,11068.0
2017-08-01 10:05:00,65.52,65.56,65.49,65.5,36361.0,53.4187,53.4513,53.3942,53.4024,36361.0
2017-08-01 10:10:00,65.5,65.59,65.48,65.54,16973.0,53.4024,53.4758,53.3861,53.435,16973.0
2017-08-01 10:15:00,65.53,65.54,65.46,65.46,16085.0,53.4268,53.435,53.3698,53.3698,16085.0
2017-08-01 10:20:00,65.46,65.5,65.44,65.46,9948.0,53.3698,53.4024,53.3535,53.3698,9948.0
2017-08-01 10:25:00,65.45,65.58,65.43,65.56,47944.0,53.3616,53.4676,53.3453,53.4513,47944.0
2017-08-01 10:30:00,65.55,65.57,65.47,65.52,74899.0,53.4432,53.4595,53.3779,53.4187,74899.0
2017-08-01 10:35:00,65.52,65.54,65.47,65.47,12753.0,53.4187,53.435,53.3779,53.3779,12753.0
2017-08-01 10:40:00,65.47,65.54,65.47,65.52,18900.0,53.3779,53.435,53.3779,53.4187,18900.0
2017-08-01 10:45:00,65.52,65.53,65.47,65.49,24080.0,53.4187,53.4268,53.3779,53.3942,24080.0
2017-08-01 10:50:00,65.48,65.53,65.46,65.5,33633.0,53.3861,53.4268,53.3698,53.4024,33633.0
2017-08-01 10:55:00,65.49,65.56,65.48,65.55,12947.0,53.3942,53.4513,53.3861,53.4432,12947.0
2017-08-01 11:00:00,65.56,65.6,65.56,65.57,17408.0,53.4513,53.4839,53.4513,53.4595,17408.0
2017-08-01 11:05:00,65.56,65.57,65.49,65.5,12361.0,53.4513,53.4595,53.3942,53.4024,12361.0
2017-08-01 11:10:00,65.5,65.55,65.48,65.48,44516.0,53.4024,53.4432,53.3861,53.3861,44516.0
2017-08-01 11:15:00,65.49,65.5,65.45,65.45,14940.0,53.3942,53.4024,53.3616,53.3616,14940.0
2017-08-01 11:20:00,65.45,65.51,65.44,65.48,28248.0,53.3616,53.4105,53.3535,53.3861,28248.0
2017-08-01 11:25:00,65.49,65.49,65.46,65.47,38269.0,53.3942,53.3942,53.3698,53.3779,38269.0
2017-08-01 11:30:00,65.48,65.53,65.47,65.53,23859.0,53.3861,53.4268,53.3779,53.4268,23859.0
2017-08-01 11:35:00,65.53,65.58,65.52,65.56,23859.0,53.4268,53.4676,53.4187,53.4513,23859.0
2017-08-01 11:40:00,65.55,65.57,65.53,65.56,18496.0,53.4432,53.4595,53.4268,53.4513,18496.0
2017-08-01 11:45:00,65.56,65.59,65.56,65.59,21742.0,53.4513,53.4758,53.4513,53.4758,21742.0
2017-08-01 11:50:00,65.59,65.59,65.55,65.56,20983.0,53.4758,53.4758,53.4432,53.4513,20983.0
2017-08-01 11:55:00,65.56,65.57,65.54,65.57,13832.0,53.4513,53.4595,53.435,53.4595,13832.0
2017-08-01 12:00:00,65.57,65.58,65.54,65.56,15690.0,53.4595,53.4676,53.435,53.4513,15690.0
2017-08-01 12:05:00,65.56,65.58,65.54,65.54,32274.0,53.4513,53.4676,53.435,53.435,32274.0
2017-08-01 12:10:00,65.54,65.58,65.53,65.56,25412.0,53.435,53.4676,53.4268,53.4513,25412.0
2017-08-01 12:15:00,65.56,65.57,65.54,65.55,42388.0,53.4513,53.4595,53.435,53.4432,42388.0
2017-08-01 12:20:00,65.55,65.55,65.54,65.54,11648.0,53.4432,53.4432,53.435,53.435,11648.0
2017-08-01 12:25:00,65.55,65.56,65.53,65.56,26907.0,53.4432,53.4513,53.4268,53.4513,26907.0
2017-08-01 12:30:00,65.56,65.58,65.53,65.56,18130.0,53.4513,53.4676,53.4268,53.4513,18130.0
2017-08-01 12:35:00,65.56,65.57,65.54,65.56,9462.0,53.4513,53.4595,53.435,53.4513,9462.0
2017-08-01 12:40:00,65.56,65.57,65.55,65.55,9686.0,53.4513,53.4595,53.4432,53.4432,9686.0
2017-08-01 12:45:00,65.55,65.56,65.52,65.52,16737.0,53.4432,53.4513,53.4187,53.4187,16737.0
2017-08-01 12:50:00,65.52,65.53,65.49,65.5,4315.0,53.4187,53.4268,53.3942,53.4024,4315.0
2017-08-01 12:55:00,65.5,65.51,65.48,65.48,13113.0,53.4024,53.4105,53.3861,53.3861,13113.0
2017-08-01 13:00:00,65.48,65.51,65.47,65.48,14241.0,53.3861,53.4105,53.3779,53.3861,14241.0
2017-08-01 13:05:00,65.48,65.49,65.45,65.48,19292.0,53.3861,53.3942,53.3616,53.3861,19292.0
2017-08-01 13:10:00,65.48,65.49,65.43,65.44,16700.0,53.3861,53.3942,53.3453,53.3535,16700.0
2017-08-01 13:15:00,65.44,65.45,65.43,65.45,13610.0,53.3535,53.3616,53.3453,53.3616,13610.0
2017-08-01 13:20:00,65.45,65.48,65.43,65.48,27214.0,53.3616,53.3861,53.3453,53.3861,27214.0
2017-08-01 13:25:00,65.48,65.49,65.47,65.49,17037.0,53.3861,53.3942,53.3779,53.3942,17037.0
2017-08-01 13:30:00,65.48,65.49,65.44,65.45,18759.0,53.3861,53.3942,53.3535,53.3616,18759.0
2017-08-01 13:35:00,65.45,65.45,65.43,65.44,15024.0,53.3616,53.3616,53.3453,53.3535,15024.0
2017-08-01 13:40:00,65.43,65.48,65.42,65.48,12916.0,53.3453,53.3861,53.3372,53.3861,12916.0
2017-08-01 13:45:00,65.47,65.48,65.45,65.47,6600.0,53.3779,53.3861,53.3616,53.3779,6600.0
2017-08-01 13:50:00,65.46,65.5,65.43,65.48,42042.0,53.3698,53.4024,53.3453,53.3861,42042.0
2017-08-01 13:55:00,65.49,65.52,65.49,65.51,13165.0,53.3942,53.4187,53.3942,53.4105,13165.0
2017-08-01 14:00:00,65.51,65.52,65.5,65.52,9573.0,53.4105,53.4187,53.4024,53.4187,9573.0
2017-08-01 14:05:00,65.51,65.53,65.51,65.52,11502.0,53.4105,53.4268,53.4105,53.4187,11502.0
2017-08-01 14:10:00,65.53,65.57,65.52,65.55,21262.0,53.4268,53.4595,53.4187,53.4432,21262.0
2017-08-01 14:15:00,65.55,65.55,65.52,65.53,11139.0,53.4432,53.4432,53.4187,53.4268,11139.0
2017-08-01 14:20:00,65.54,65.54,65.51,65.53,16369.0,53.435,53.435,53.4105,53.4268,16369.0
2017-08-01 14:25:00,65.53,65.54,65.51,65.52,16598.0,53.4268,53.435,53.4105,53.4187,16598.0
2017-08-01 14:30:00,65.52,65.53,65.51,65.53,10800.0,53.4187,53.4268,53.4105,53.4268,10800.0
2017-08-01 14:35:00,65.53,65.53,65.52,65.53,22130.0,53.4268,53.4268,53.4187,53.4268,22130.0
2017-08-01 14:40:00,65.53,65.54,65.51,65.53,18623.0,53.4268,53.435,53.4105,53.4268,18623.0
2017-08-01 14:45:00,65.53,65.53,65.5,65.51,8379.0,53.4268,53.4268,53.4024,53.4105,8379.0
2017-08-01 14:50:00,65.51,65.52,65.49,65.5,18195.0,53.4105,53.4187,53.3942,53.4024,18195.0
2017-08-01 14:55:00,65.5,65.51,65.49,65.5,14075.0,53.4024,53.4105,53.3942,53.4024,14075.0
2017-08-01 15:00:00,65.5,65.51,65.43,65.44,45586.0,53.4024,53.4105,53.3453,53.3535,45586.0
2017-08-01 15:05:00,65.43,65.43,65.4,65.43,29332.0,53.3453,53.3453,53.3209,53.3453,29332.0
2017-08-01 15:10:00,65.43,65.45,65.42,65.44,28216.0,53.3453,53.3616,53.3372,53.3535,28216.0
2017-08-01 15:15:00,65.44,65.44,65.39,65.39,48884.0,53.3535,53.3535,53.3127,53.3127,48884.0
2017-08-01 15:20:00,65.39,65.4,65.29,65.3,57614.0,53.3127,53.3209,53.2312,53.2393,57614.0
2017-08-01 15:25:00,65.29,65.36,65.28,65.34,42355.0,53.2312,53.2882,53.223,53.2719,42355.0
2017-08-01 15:30:00,65.34,65.36,65.34,65.35,43962.0,53.2719,53.2882,53.2719,53.2801,43962.0
2017-08-01 15:35:00,65.36,65.45,65.34,65.45,37038.0,53.2882,53.3616,53.2719,53.3616,37038.0
2017-08-01 15:40:00,65.45,65.47,65.42,65.47,32555.0,53.3616,53.3779,53.3372,53.3779,32555.0
2017-08-01 15:45:00,65.47,65.49,65.46,65.48,117730.0,53.3779,53.3942,53.3698,53.3861,117730.0
2017-08-01 15:50:00,65.48,65.48,65.46,65.47,100683.0,53.3861,53.3861,53.3698,53.3779,100683.0
2017-08-01 15:55:00,65.48,65.49,65.45,65.45,382558.0,53.3861,53.3942,53.3616,53.3616,382558.0
2017-08-02 09:30:00,65.29,65.37,65.09,65.26,43930.0,53.2312,53.2964,53.0681,53.2067,43930.0
2017-08-02 09:35:00,65.27,65.54,65.25,65.51,24858.0,53.2149,53.435,53.1986,53.4105,24858.0
2017-08-02 09:40:00,65.5,65.52,65.38,65.43,36382.0,53.4024,53.4187,53.3046,53.3453,36382.0
2017-08-02 09:45:00,65.42,65.43,65.33,65.38,53865.0,53.3372,53.3453,53.2638,53.3046,53865.0
2017-08-02 09:50:00,65.37,65.4,65.32,65.33,26762.0,53.2964,53.3209,53.2556,53.2638,26762.0
2017-08-02 09:55:00,65.34,65.55,65.28,65.45,53797.0,53.2719,53.4432,53.223,53.3616,53797.0
2017-08-02 10:00:00,65.45,65.56,65.44,65.54,18721.0,53.3616,53.4513,53.3535,53.435,18721.0
2017-08-02 10:05:00,65.53,65.59,65.51,65.55,35100.0,53.4268,53.4758,53.4105,53.4432,35100.0
2017-08-02 10:10:00,65.54,65.58,65.47,65.48,25835.0,53.435,53.4676,53.3779,53.3861,25835.0
2017-08-02 10:15:00,65.48,65.49,65.41,65.42,27632.0,53.3861,53.3942,53.329,53.3372,27632.0
2017-08-02 10:20:00,65.42,65.5,65.41,65.44,32323.0,53.3372,53.4024,53.329,53.3535,32323.0
2017-08-02 10:25:00,65.43,65.48,65.41,65.44,39309.0,53.3453,53.3861,53.329,53.3535,39309.0
2017-08-02 10:30:00,65.44,65.52,65.44,65.45,51676.0,53.3535,53.4187,53.3535,53.3616,51676.0
2017-08-02 10:35:00,65.46,65.46,65.42,65.43,18393.0,53.3698,53.3698,53.3372,53.3453,18393.0
2017-08-02 10:40:00,65.42,65.44,65.39,65.39,22076.0,53.3372,53.3535,53.3127,53.3127,22076.0
2017-08-02 10:45:00,65.4,65.42,65.37,65.38,40750.0,53.3209,53.3372,53.2964,53.3046,40750.0
2017-08-02 10:50:00,65.37,65.38,65.29,65.3,60719.0,53.2964,53.3046,53.2312,53.2393,60719.0
2017-08-02 10:55:00,65.3,65.44,65.29,65.44,27940.0,53.2393,53.3535,53.2312,53.3535,27940.0
2017-08-02 11:00:00,65.43,65.44,65.39,65.41,17238.0,53.3453,53.3535,53.3127,53.329,17238.0
2017-08-02 11:05:00,65.41,65.49,65.4,65.49,23416.0,53.329,53.3942,53.3209,53.3942,23416.0
2017-08-02 11:10:00,65.48,65.49,65.44,65.48,19483.0,53.3861,53.3942,53.3535,53.3861,19483.0
2017-08-02 11:15:00,65.48,65.51,65.46,65.5,31990.0,53.3861,53.4105,53.3698,53.4024,31990.0
2017-08-02 11:20:00,65.5,65.51,65.45,65.46,33590.0,53.4024,53.4105,53.3616,53.3698,33590.0
2017-08-02 11:25:00,65.46,65.54,65.46,65.53,28482.0,53.3698,53.435,53.3698,53.4268,28482.0
2017-08-02 11:30:00,65.53,65.54,65.48,65.48,17211.0,53.4268,53.435,53.3861,53.3861,17211.0
2017-08-02 11:35:00,65.48,65.48,65.44,65.44,11725.0,53.3861,53.3861,53.3535,53.3535,11725.0
2017-08-02 11:40:00,65.45,65.47,65.44,65.45,14797.0,53.3616,53.3779,53.3535,53.3616,14797.0
2017-08-02 11:45:00,65.46,65.5,65.45,65.5,14187.0,53.3698,53.4024,53.3616,53.4024,14187.0
2017-08-02 11:50:00,65.5,65.5,65.46,65.49,40971.0,53.4024,53.4024,53.3698,53.3942,40971.0
2017-08-02 11:55:00,65.49,65.5,65.45,65.47,16105.0,53.3942,53.4024,53.3616,53.3779,16105.0
2017-08-02 12:00:00,65.47,65.48,65.41,65.42,13574.0,53.3779,53.3861,53.329,53.3372,13574.0
2017-08-02 12:05:00,65.43,65.44,65.38,65.38,9993.0,53.3453,53.3535,53.3046,53.3046,9993.0
2017-08-02 12:10:00,65.39,65.4,65.37,65.39,9507.0,53.3127,53.3209,53.2964,53.3127,9507.0
2017-08-02 12:15:00,65.37,65.4,65.31,65.32,15111.0,53.2964,53.3209,53.2475,53.2556,15111.0
2017-08-02 12:20:00,65.33,65.34,65.3,65.33,13418.0,53.2638,53.2719,53.2393,53.2638,13418.0
2017-08-02 12:25:00,65.34,65.35,65.32,65.33,15932.0,53.2719,53.2801,53.2556,53.2638,15932.0
2017-08-02 12:30:00,65.33,65.34,65.28,65.3,14254.0,53.2638,53.2719,53.223,53.2393,14254.0
2017-08-02 12:35:00,65.3,65.33,65.29,65.33,15678.0,53.2393,53.2638,53.2312,53.2638,15678.0
2017-08-02 12:40:00,65.33,65.33,65.25,65.31,25783.0,53.2638,53.2638,53.1986,53.2475,25783.0
2017-08-02 12:45:00,65.31,65.39,65.3,65.38,50673.0,53.2475,53.3127,53.2393,53.3046,50673.0
2017-08-02 12:50:00,65.39,65.39,65.36,65.39,10265.0,53.3127,53.3127,53.2882,53.3127,10265.0
2017-08-02 12:55:00,65.39,65.42,65.39,65.39,14679.0,53.3127,53.3372,53.3127,53.3127,14679.0
2017-08-02 13:00:00,65.39,65.4,65.36,65.37,8952.0,53.3127,53.3209,53.2882,53.2964,8952.0
2017-08-02 13:05:00,65.37,65.41,65.36,65.39,12380.0,53.2964,53.329,53.2882,53.3127,12380.0
2017-08-02 13:10:00,65.4,65.4,65.37,65.39,8672.0,53.3209,53.3209,53.2964,53.3127,8672.0
2017-08-02 13:15:00,65.39,65.41,65.38,65.4,12462.0,53.3127,53.329,53.3046,53.3209,12462.0
2017-08-02 13:20:00,65.4,65.45,65.39,65.43,17182.0,53.3209,53.3616,53.3127,53.3453,17182.0
2017-08-02 13:25:00,65.43,65.44,65.41,65.42,12831.0,53.3453,53.3535,53.329,53.3372,12831.0
2017-08-02 13:30:00,65.42,65.45,65.4,65.41,16235.0,53.3372,53.3616,53.3209,53.329,16235.0
2017-08-02 13:35:00,65.42,65.45,65.41,65.44,7473.0,53.3372,53.3616,53.329,53.3535,7473.0
2017-08-02 13:40:00,65.45,65.46,65.39,65.4,15924.0,53.3616,53.3698,53.3127,53.3209,15924.0
2017-08-02 13:45:00,65.4,65.43,65.37,65.41,29560.0,53.3209,53.3453,53.2964,53.329,29560.0
2017-08-02 13:50:00,65.41,65.41,65.37,65.39,19191.0,53.329,53.329,53.2964,53.3127,19191.0
2017-08-02 13:55:00,65.39,65.41,65.37,65.39,18930.0,53.3127,53.329,53.2964,53.3127,18930.0
2017-08-02 14:00:00,65.4,65.4,65.35,65.36,106053.0,53.3209,53.3209,53.2801,53.2882,106053.0
2017-08-02 14:05:00,65.36,65.39,65.33,65.38,31518.0,53.2882,53.3127,53.2638,53.3046,31518.0
2017-08-02 14:10:00,65.38,65.43,65.36,65.43,20202.0,53.3046,53.3453,53.2882,53.3453,20202.0
2017-08-02 14:15:00,65.42,65.43,65.38,65.4,49068.0,53.3372,53.3453,53.3046,53.3209,49068.0
2017-08-02 14:20:00,65.4,65.45,65.39,65.45,15469.0,53.3209,53.3616,53.3127,53.3616,15469.0
2017-08-02 14:25:00,65.45,65.45,65.42,65.44,20038.0,53.3616,53.3616,53.3372,53.3535,20038.0
2017-08-02 14:30:00,65.43,65.5,65.4,65.49,56517.0,53.3453,53.4024,53.3209,53.3942,56517.0
2017-08-02 14:35:00,65.5,65.5,65.46,65.46,27679.0,53.4024,53.4024,53.3698,53.3698,27679.0
2017-08-02 14:40:00,65.47,65.51,65.46,65.5,56396.0,53.3779,53.4105,53.3698,53.4024,56396.0
2017-08-02 14:45:00,65.49,65.57,65.49,65.57,35849.0,53.3942,53.4595,53.3942,53.4595,35849.0
2017-08-02 14:50:00,65.57,65.58,65.54,65.55,29616.0,53.4595,53.4676,53.435,53.4432,29616.0
2017-08-02 14:55:00,65.55,65.55,65.48,65.49,20777.0,53.4432,53.4432,53.3861,53.3942,20777.0
2017-08-02 15:00:00,65.48,65.51,65.48,65.5,22850.0,53.3861,53.4105,53.3861,53.4024,22850.0
2017-08-02 15:05:00,65.5,65.52,65.48,65.49,37864.0,53.4024,53.4187,53.3861,53.3942,37864.0
2017-08-02 15:10:00,65.49,65.54,65.49,65.53,29765.0,53.3942,53.435,53.3942,53.4268,29765.0
2017-08-02 15:15:00,65.53,65.61,65.52,65.6,77952.0,53.4268,53.4921,53.4187,53.4839,77952.0
2017-08-02 15:20:00,65.6,65.61,65.58,65.59,29326.0,53.4839,53.4921,53.4676,53.4758,29326.0
2017-08-02 15:25:00,65.59,65.64,65.55,65.64,64119.0,53.4758,53.5165,53.4432,53.5165,64119.0
2017-08-02 15:30:00,65.63,65.65,65.58,65.65,59202.0,53.5084,53.5247,53.4676,53.5247,59202.0
2017-08-02 15:35:00,65.65,65.68,65.6,65.67,94793.0,53.5247,53.5491,53.4839,53.541,94793.0
2017-08-02 15:40:00,65.66,65.72,65.66,65.72,63037.0,53.5328,53.5818,53.5328,53.5818,63037.0
2017-08-02 15:45:00,65.71,65.84,65.71,65.83,110458.0,53.5736,53.6796,53.5736,53.6714,110458.0
2017-08-02 15:50:00,65.83,65.93,65.81,65.91,213076.0,53.6714,53.753,53.6551,53.7367,213076.0
2017-08-02 15:55:00,65.91,65.95,65.8,65.82,307708.0,53.7367,53.7693,53.647,53.6633,307708.0
2017-08-03 09:30:00,66.08,67.3,66.08,66.92,389792.0,53.8753,54.8699,53.8753,54.5601,389792.0
2017-08-03 09:35:00,66.96,67.15,66.58,66.65,132232.0,54.5927,54.7476,54.2829,54.34,132232.0
2017-08-03 09:40:00,66.65,66.67,66.01,66.18,149024.0,54.34,54.3563,53.8182,53.9568,149024.0
2017-08-03 09:45:00,66.17,66.31,65.59,65.59,109662.0,53.9486,54.0628,53.4758,53.4758,109662.0
2017-08-03 09:50:00,65.59,66.2,65.59,66.15,150721.0,53.4758,53.9731,53.4758,53.9323,150721.0
2017-08-03 09:55:00,66.15,66.26,66.01,66.05,89187.0,53.9323,54.022,53.8182,53.8508,89187.0
2017-08-03 10:00:00,66.05,66.23,66.03,66.05,55731.0,53.8508,53.9976,53.8345,53.8508,55731.0
2017-08-03 10:05:00,66.03,66.12,66.0,66.11,65942.0,53.8345,53.9079,53.81,53.8997,65942.0
2017-08-03 10:10:00,66.11,66.13,65.96,66.01,52520.0,53.8997,53.916,53.7774,53.8182,52520.0
2017-08-03 10:15:00,66.01,66.12,65.95,66.01,62566.0,53.8182,53.9079,53.7693,53.8182,62566.0
2017-08-03 10:20:00,66.0,66.0,65.65,65.76,60315.0,53.81,53.81,53.5247,53.6144,60315.0
2017-08-03 10:25:00,65.76,65.76,65.43,65.47,113780.0,53.6144,53.6144,53.3453,53.3779,113780.0
2017-08-03 10:30:00,65.48,65.68,65.23,65.57,242025.0,53.3861,53.5491,53.1823,53.4595,242025.0
2017-08-03 10:35:00,65.59,65.6,65.27,65.28,39466.0,53.4758,53.4839,53.2149,53.223,39466.0
2017-08-03 10:40:00,65.28,65.5,65.28,65.49,53497.0,53.223,53.4024,53.223,53.3942,53497.0
2017-08-03 10:45:00,65.49,65.62,65.45,65.54,56548.0,53.3942,53.5002,53.3616,53.435,56548.0
2017-08-03 10:50:00,65.55,65.6,65.48,65.5,48250.0,53.4432,53.4839,53.3861,53.4024,48250.0
2017-08-03 10:55:00,65.51,65.52,65.4,65.4,31056.0,53.4105,53.4187,53.3209,53.3209,31056.0
2017-08-03 11:00:00,65.4,65.58,65.39,65.56,45224.0,53.3209,53.4676,53.3127,53.4513,45224.0
2017-08-03 11:05:00,65.56,65.57,65.43,65.49,61902.0,53.4513,53.4595,53.3453,53.3942,61902.0
2017-08-03 11:10:00,65.49,65.54,65.43,65.54,81718.0,53.3942,53.435,53.3453,53.435,81718.0
2017-08-03 11:15:00,65.54,65.54,65.46,65.47,45466.0,53.435,53.435,53.3698,53.3779,45466.0
2017-08-03 11:20:00,65.48,65.6,65.47,65.6,79944.0,53.3861,53.4839,53.3779,53.4839,79944.0
2017-08-03 11:25:00,65.6,65.61,65.5,65.5,29055.0,53.4839,53.4921,53.4024,53.4024,29055.0
2017-08-03 11:30:00,65.5,65.54,65.43,65.45,32972.0,53.4024,53.435,53.3453,53.3616,32972.0
2017-08-03 11:35:00,65.44,65.55,65.43,65.55,26700.0,53.3535,53.4432,53.3453,53.4432,26700.0
2017-08-03 11:40:00,65.54,65.63,65.54,65.63,21879.0,53.435,53.5084,53.435,53.5084,21879.0
2017-08-03 11:45:00,65.63,65.65,65.62,65.63,33165.0,53.5084,53.5247,53.5002,53.5084,33165.0
2017-08-03 11:50:00,65.63,65.65,65.57,65.62,34944.0,53.5084,53.5247,53.4595,53.5002,34944.0
2017-08-03 11:55:00,65.62,65.65,65.55,65.56,20139.0,53.5002,53.5247,53.4432,53.4513,20139.0
2017-08-03 12:00:00,65.56,65.56,65.52,65.55,29994.0,53.4513,53.4513,53.4187,53.4432,29994.0
2017-08-03 12:05:00,65.55,65.55,65.47,65.48,50382.0,53.4432,53.4432,53.3779,53.3861,50382.0
2017-08-03 12:10:00,65.48,65.48,65.34,65.35,66855.0,53.3861,53.3861,53.2719,53.2801,66855.0
2017-08-03 12:15:00,65.35,65.37,65.32,65.32,65399.0,53.2801,53.2964,53.2556,53.2556,65399.0
2017-08-03 12:20:00,65.32,65.33,65.14,65.19,128465.0,53.2556,53.2638,53.1089,53.1496,128465.0
2017-08-03 12:25:00,65.19,65.21,65.17,65.19,64242.0,53.1496,53.1659,53.1333,53.1496,64242.0
2017-08-03 12:30:00,65.2,65.2,65.1,65.2,78384.0,53.1578,53.1578,53.0763,53.1578,78384.0
2017-08-03 12:35:00,65.2,65.27,65.18,65.26,42321.0,53.1578,53.2149,53.1415,53.2067,42321.0
2017-08-03 12:40:00,65.26,65.38,65.21,65.38,29713.0,53.2067,53.3046,53.1659,53.3046,29713.0
2017-08-03 12:45:00,65.38,65.48,65.38,65.45,35403.0,53.3046,53.3861,53.3046,53.3616,35403.0
2017-08-03 12:50:00,65.45,65.5,65.43,65.49,65316.0,53.3616,53.4024,53.3453,53.3942,65316.0
2017-08-03 12:55:00,65.5,65.55,65.49,65.51,25556.0,53.4024,53.4432,53.3942,53.4105,25556.0
2017-08-03 13:00:00,65.51,65.52,65.4,65.4,80234.0,53.4105,53.4187,53.3209,53.3209,80234.0
2017-08-03 13:05:00,65.41,65.49,65.35,65.45,42535.0,53.329,53.3942,53.2801,53.3616,42535.0
2017-08-03 13:10:00,65.47,65.49,65.43,65.47,30346.0,53.3779,53.3942,53.3453,53.3779,30346.0
2017-08-03 13:15:00,65.47,65.48,65.41,65.47,23983.0,53.3779,53.3861,53.329,53.3779,23983.0
2017-08-03 13:20:00,65.47,65.49,65.38,65.39,30896.0,53.3779,53.3942,53.3046,53.3127,30896.0
2017-08-03 13:25:00,65.39,65.5,65.38,65.48,18215.0,53.3127,53.4024,53.3046,53.3861,18215.0
2017-08-03 13:30:00,65.48,65.51,65.43,65.44,40029.0,53.3861,53.4105,53.3453,53.3535,40029.0
2017-08-03 13:35:00,65.46,65.54,65.45,65.54,20947.0,53.3698,53.435,53.3616,53.435,20947.0
2017-08-03 13:40:00,65.54,65.59,65.53,65.54,53356.0,53.435,53.4758,53.4268,53.435,53356.0
2017-08-03 13:45:00,65.55,65.64,65.54,65.61,73759.0,53.4432,53.5165,53.435,53.4921,73759.0
2017-08-03 13:50:00,65.61,65.75,65.6,65.68,49874.0,53.4921,53.6062,53.4839,53.5491,49874.0
2017-08-03 13:55:00,65.68,65.68,65.58,65.58,32084.0,53.5491,53.5491,53.4676,53.4676,32084.0
2017-08-03 14:00:00,65.59,65.69,65.57,65.68,108030.0,53.4758,53.5573,53.4595,53.5491,108030.0
2017-08-03 14:05:00,65.69,65.71,65.68,65.7,76534.0,53.5573,53.5736,53.5491,53.5654,76534.0
2017-08-03 14:10:00,65.7,65.79,65.69,65.72,119435.0,53.5654,53.6388,53.5573,53.5818,119435.0
2017-08-03 14:15:00,65.73,65.79,65.72,65.73,59043.0,53.5899,53.6388,53.5818,53.5899,59043.0
2017-08-03 14:20:00,65.73,65.82,65.72,65.82,43768.0,53.5899,53.6633,53.5818,53.6633,43768.0
2017-08-03 14:25:00,65.81,65.82,65.72,65.74,81435.0,53.6551,53.6633,53.5818,53.5981,81435.0
2017-08-03 14:30:00,65.74,65.77,65.74,65.74,80742.0,53.5981,53.6225,53.5981,53.5981,80742.0
2017-08-03 14:35:00,65.74,65.78,65.74,65.74,156535.0,53.5981,53.6307,53.5981,53.5981,156535.0
2017-08-03 14:40:00,65.75,65.84,65.74,65.81,226833.0,53.6062,53.6796,53.5981,53.6551,226833.0
2017-08-03 14:45:00,65.81,65.9,65.8,65.89,126046.0,53.6551,53.7285,53.647,53.7204,126046.0
2017-08-03 14:50:00,65.9,65.93,65.87,65.9,178821.0,53.7285,53.753,53.704,53.7285,178821.0
2017-08-03 14:55:00,65.9,65.91,65.74,65.74,279502.0,53.7285,53.7367,53.5981,53.5981,279502.0
2017-08-03 15:00:00,65.74,65.78,65.69,65.73,64493.0,53.5981,53.6307,53.5573,53.5899,64493.0
2017-08-03 15:05:00,65.73,65.83,65.73,65.83,46244.0,53.5899,53.6714,53.5899,53.6714,46244.0
2017-08-03 15:10:00,65.83,65.88,65.78,65.88,71337.0,53.6714,53.7122,53.6307,53.7122,71337.0
2017-08-03 15:15:00,65.88,65.9,65.87,65.9,75245.0,53.7122,53.7285,53.704,53.7285,75245.0
2017-08-03 15:20:00,65.9,65.9,65.88,65.9,102503.0,53.7285,53.7285,53.7122,53.7285,102503.0
2017-08-03 15:25:00,65.89,66.01,65.88,65.9,197647.0,53.7204,53.8182,53.7122,53.7285,197647.0
2017-08-03 15:30:00,65.89,65.9,65.77,65.84,131006.0,53.7204,53.7285,53.6225,53.6796,131006.0
2017-08-03 15:35:00,65.85,65.86,65.79,65.84,106056.0,53.6877,53.6959,53.6388,53.6796,106056.0
2017-08-03 15:40:00,65.81,65.85,65.79,65.84,271544.0,53.6551,53.6877,53.6388,53.6796,271544.0
2017-08-03 15:45:00,65.84,65.94,65.84,65.89,266875.0,53.6796,53.7611,53.6796,53.7204,266875.0
2017-08-03 15:50:00,65.88,65.99,65.84,65.84,270346.0,53.7122,53.8019,53.6796,53.6796,270346.0
2017-08-03 15:55:00,65.84,66.11,65.84,66.06,739909.0,53.6796,53.8997,53.6796,53.859,739909.0
2017-08-04 09:30:00,66.17,66.23,65.93,65.96,82248.0,53.9486,53.9976,53.753,53.7774,82248.0
2017-08-04 09:35:00,65.96,65.97,65.8,65.85,29463.0,53.7774,53.7856,53.647,53.6877,29463.0
2017-08-04 09:40:00,65.85,65.86,65.54,65.57,100145.0,53.6877,53.6959,53.435,53.4595,100145.0
2017-08-04 09:45:00,65.59,65.77,65.56,65.7,62172.0,53.4758,53.6225,53.4513,53.5654,62172.0
2017-08-04 09:50:00,65.72,65.73,65.64,65.72,24796.0,53.5818,53.5899,53.5165,53.5818,24796.0
2017-08-04 09:55:00,65.72,65.76,65.61,65.67,48944.0,53.5818,53.6144,53.4921,53.541,48944.0
2017-08-04 10:00:00,65.67,65.69,65.54,65.62,40108.0,53.541,53.5573,53.435,53.5002,40108.0
2017-08-04 10:05:00,65.62,65.63,65.51,65.52,25766.0,53.5002,53.5084,53.4105,53.4187,25766.0
2017-08-04 10:10:00,65.53,65.54,65.3,65.37,71420.0,53.4268,53.435,53.2393,53.2964,71420.0
2017-08-04 10:15:00,65.37,65.49,65.32,65.35,48652.0,53.2964,53.3942,53.2556,53.2801,48652.0
2017-08-04 10:20:00,65.34,65.42,65.32,65.41,22744.0,53.2719,53.3372,53.2556,53.329,22744.0
2017-08-04 10:25:00,65.42,65.45,65.34,65.34,22225.0,53.3372,53.3616,53.2719,53.2719,22225.0
2017-08-04 10:30:00,65.34,65.44,65.32,65.33,25599.0,53.2719,53.3535,53.2556,53.2638,25599.0
2017-08-04 10:35:00,65.34,65.4,65.31,65.32,53637.0,53.2719,53.3209,53.2475,53.2556,53637.0
2017-08-04 10:40:00,65.34,65.4,65.34,65.4,20344.0,53.2719,53.3209,53.2719,53.3209,20344.0
2017-08-04 10:45:00,65.42,65.5,65.42,65.43,46421.0,53.3372,53.4024,53.3372,53.3453,46421.0
2017-08-04 10:50:00,65.43,65.48,65.37,65.42,30569.0,53.3453,53.3861,53.2964,53.3372,30569.0
2017-08-04 10:55:00,65.42,65.42,65.29,65.31,35162.0,53.3372,53.3372,53.2312,53.2475,35162.0
2017-08-04 11:00:00,65.3,65.33,65.24,65.24,43406.0,53.2393,53.2638,53.1904,53.1904,43406.0
2017-08-04 11:05:00,65.25,65.26,65.19,65.19,45256.0,53.1986,53.2067,53.1496,53.1496,45256.0
2017-08-04 11:10:00,65.19,65.24,65.17,65.17,30989.0,53.1496,53.1904,53.1333,53.1333,30989.0
2017-08-04 11:15:00,65.15,65.25,65.15,65.22,29937.0,53.117,53.1986,53.117,53.1741,29937.0
2017-08-04 11:20:00,65.22,65.24,65.15,65.17,36668.0,53.1741,53.1904,53.117,53.1333,36668.0
2017-08-04 11:25:00,65.17,65.26,65.14,65.25,49384.0,53.1333,53.2067,53.1089,53.1986,49384.0
2017-08-04 11:30:00,65.26,65.26,65.19,65.24,38151.0,53.2067,53.2067,53.1496,53.1904,38151.0
2017-08-04 11:35:00,65.23,65.31,65.23,65.28,43519.0,53.1823,53.2475,53.1823,53.223,43519.0
2017-08-04 11:40:00,65.28,65.35,65.27,65.33,28434.0,53.223,53.2801,53.2149,53.2638,28434.0
2017-08-04 11:45:00,65.34,65.38,65.32,65.33,62148.0,53.2719,53.3046,53.2556,53.2638,62148.0
2017-08-04 11:50:00,65.34,65.38,65.32,65.36,23628.0,53.2719,53.3046,53.2556,53.2882,23628.0
2017-08-04 11:55:00,65.35,65.37,65.34,65.36,15701.0,53.2801,53.2964,53.2719,53.2882,15701.0
2017-08-04 12:00:00,65.37,65.4,65.37,65.37,17749.0,53.2964,53.3209,53.2964,53.2964,17749.0
2017-08-04 12:05:00,65.38,65.39,65.3,65.3,31260.0,53.3046,53.3127,53.2393,53.2393,31260.0
2017-08-04 12:10:00,65.29,65.36,65.29,65.36,27810.0,53.2312,53.2882,53.2312,53.2882,27810.0
2017-08-04 12:15:00,65.36,65.4,65.35,65.4,23799.0,53.2882,53.3209,53.2801,53.3209,23799.0
2017-08-04 12:20:00,65.38,65.4,65.32,65.33,30241.0,53.3046,53.3209,53.2556,53.2638,30241.0
2017-08-04 12:25:00,65.34,65.35,65.32,65.33,14504.0,53.2719,53.2801,53.2556,53.2638,14504.0
2017-08-04 12:30:00,65.33,65.36,65.31,65.32,18016.0,53.2638,53.2882,53.2475,53.2556,18016.0
2017-08-04 12:35:00,65.32,65.33,65.29,65.32,26097.0,53.2556,53.2638,53.2312,53.2556,26097.0
2017-08-04 12:40:00,65.31,65.32,65.28,65.29,21152.0,53.2475,53.2556,53.223,53.2312,21152.0
2017-08-04 12:45:00,65.29,65.32,65.28,65.32,14397.0,53.2312,53.2556,53.223,53.2556,14397.0
2017-08-04 12:50:00,65.32,65.33,65.28,65.3,25096.0,53.2556,53.2638,53.223,53.2393,25096.0
2017-08-04 12:55:00,65.29,65.33,65.29,65.33,14114.0,53.2312,53.2638,53.2312,53.2638,14114.0
2017-08-04 13:00:00,65.33,65.33,65.27,65.31,33071.0,53.2638,53.2638,53.2149,53.2475,33071.0
2017-08-04 13:05:00,65.31,65.34,65.23,65.27,43274.0,53.2475,53.2719,53.1823,53.2149,43274.0
2017-08-04 13:10:00,65.27,65.28,65.21,65.22,21888.0,53.2149,53.223,53.1659,53.1741,21888.0
2017-08-04 13:15:00,65.23,65.25,65.19,65.21,30078.0,53.1823,53.1986,53.1496,53.1659,30078.0
2017-08-04 13:20:00,65.2,65.23,65.19,65.2,17933.0,53.1578,53.1823,53.1496,53.1578,17933.0
2017-08-04 13:25:00,65.19,65.21,65.18,65.2,12426.0,53.1496,53.1659,53.1415,53.1578,12426.0
2017-08-04 13:30:00,65.2,65.25,65.19,65.23,17716.0,53.1578,53.1986,53.1496,53.1823,17716.0
2017-08-04 13:35:00,65.23,65.24,65.21,65.22,13342.0,53.1823,53.1904,53.1659,53.1741,13342.0
2017-08-04 13:40:00,65.22,65.22,65.17,65.18,19820.0,53.1741,53.1741,53.1333,53.1415,19820.0
2017-08-04 13:45:00,65.18,65.2,65.14,65.15,24637.0,53.1415,53.1578,53.1089,53.117,24637.0
2017-08-04 13:50:00,65.14,65.18,65.12,65.14,31057.0,53.1089,53.1415,53.0926,53.1089,31057.0
2017-08-04 13:55:00,65.14,65.17,65.13,65.17,22826.0,53.1089,53.1333,53.1007,53.1333,22826.0
2017-08-04 14:00:00,65.17,65.18,65.13,65.14,30654.0,53.1333,53.1415,53.1007,53.1089,30654.0
2017-08-04 14:05:00,65.13,65.15,65.1,65.11,36405.0,53.1007,53.117,53.0763,53.0844,36405.0
2017-08-04 14:10:00,65.12,65.12,65.05,65.05,33078.0,53.0926,53.0926,53.0355,53.0355,33078.0
2017-08-04 14:15:00,65.05,65.09,65.04,65.09,22098.0,53.0355,53.0681,53.0273,53.0681,22098.0
2017-08-04 14:20:00,65.08,65.1,65.01,65.03,30603.0,53.06,53.0763,53.0029,53.0192,30603.0
2017-08-04 14:25:00,65.02,65.05,65.0,65.0,30702.0,53.011,53.0355,52.9947,52.9947,30702.0
2017-08-04 14:30:00,65.0,65.0,64.9,64.92,105506.0,52.9947,52.9947,52.9132,52.9295,105506.0
2017-08-04 14:35:00,64.91,64.96,64.91,64.96,40115.0,52.9214,52.9621,52.9214,52.9621,40115.0
2017-08-04 14:40:00,64.95,64.96,64.88,64.9,42991.0,52.954,52.9621,52.8969,52.9132,42991.0
2017-08-04 14:45:00,64.91,64.93,64.83,64.84,41055.0,52.9214,52.9377,52.8561,52.8643,41055.0
2017-08-04 14:50:00,64.84,64.94,64.83,64.92,45716.0,52.8643,52.9458,52.8561,52.9295,45716.0
2017-08-04 14:55:00,64.92,64.94,64.87,64.87,36320.0,52.9295,52.9458,52.8887,52.8887,36320.0
2017-08-04 15:00:00,64.88,64.93,64.86,64.89,43090.0,52.8969,52.9377,52.8806,52.9051,43090.0
2017-08-04 15:05:00,64.89,65.0,64.89,64.96,67271.0,52.9051,52.9947,52.9051,52.9621,67271.0
2017-08-04 15:10:00,64.96,64.96,64.86,64.86,50906.0,52.9621,52.9621,52.8806,52.8806,50906.0
2017-08-04 15:15:00,64.87,64.88,64.82,64.87,49654.0,52.8887,52.8969,52.848,52.8887,49654.0
2017-08-04 15:20:00,64.86,64.92,64.86,64.92,34038.0,52.8806,52.9295,52.8806,52.9295,34038.0
2017-08-04 15:25:00,64.92,64.92,64.81,64.81,75948.0,52.9295,52.9295,52.8398,52.8398,75948.0
2017-08-04 15:30:00,64.81,64.86,64.79,64.86,94896.0,52.8398,52.8806,52.8235,52.8806,94896.0
2017-08-04 15:35:00,64.87,64.91,64.83,64.88,73132.0,52.8887,52.9214,52.8561,52.8969,73132.0
2017-08-04 15:40:00,64.88,64.99,64.83,64.99,124895.0,52.8969,52.9866,52.8561,52.9866,124895.0
2017-08-04 15:45:00,64.99,65.11,64.96,65.02,174942.0,52.9866,53.0844,52.9621,53.011,174942.0
2017-08-04 15:50:00,65.02,65.08,64.95,65.06,188375.0,53.011,53.06,52.954,53.0437,188375.0
2017-08-04 15:55:00,65.06,65.11,64.99,65.08,518901.0,53.0437,53.0844,52.9866,53.06,518901.0
2017-08-07 09:30:00,64.76,64.85,64.68,64.68,96102.0,52.7991,52.8724,52.7338,52.7338,96102.0
2017-08-07 09:35:00,64.68,64.76,64.54,64.69,45692.0,52.7338,52.7991,52.6197,52.742,45692.0
2017-08-07 09:40:00,64.7,64.7,64.5,64.56,56296.0,52.7501,52.7501,52.5871,52.636,56296.0
2017-08-07 09:45:00,64.54,64.74,64.54,64.72,76217.0,52.6197,52.7828,52.6197,52.7665,76217.0
2017-08-07 09:50:00,64.72,64.74,64.67,64.68,42603.0,52.7665,52.7828,52.7257,52.7338,42603.0
2017-08-07 09:55:00,64.68,64.76,64.65,64.66,28145.0,52.7338,52.7991,52.7094,52.7175,28145.0
2017-08-07 10:00:00,64.66,64.73,64.63,64.72,31192.0,52.7175,52.7746,52.6931,52.7665,31192.0
2017-08-07 10:05:00,64.73,64.73,64.66,64.7,23530.0,52.7746,52.7746,52.7175,52.7501,23530.0
2017-08-07 10:10:00,64.69,64.69,64.57,64.6,54209.0,52.742,52.742,52.6442,52.6686,54209.0
2017-08-07 10:15:00,64.61,64.63,64.53,64.53,82473.0,52.6768,52.6931,52.6115,52.6115,82473.0
2017-08-07 10:20:00,64.53,64.62,64.51,64.61,35126.0,52.6115,52.6849,52.5952,52.6768,35126.0
2017-08-07 10:25:00,64.61,64.73,64.6,64.73,42768.0,52.6768,52.7746,52.6686,52.7746,42768.0
2017-08-07 10:30:00,64.72,64.73,64.65,64.67,96402.0,52.7665,52.7746,52.7094,52.7257,96402.0
2017-08-07 10:35:00,64.66,64.7,64.66,64.69,157150.0,52.7175,52.7501,52.7175,52.742,157150.0
2017-08-07 10:40:00,64.69,64.7,64.53,64.54,211858.0,52.742,52.7501,52.6115,52.6197,211858.0
2017-08-07 10:45:00,64.55,64.62,64.54,64.62,24030.0,52.6278,52.6849,52.6197,52.6849,24030.0
2017-08-07 10:50:00,64.61,64.79,64.61,64.78,38281.0,52.6768,52.8235,52.6768,52.8154,38281.0
2017-08-07 10:55:00,64.78,64.8,64.76,64.76,42787.0,52.8154,52.8317,52.7991,52.7991,42787.0
2017-08-07 11:00:00,64.76,64.8,64.76,64.78,51390.0,52.7991,52.8317,52.7991,52.8154,51390.0
2017-08-07 11:05:00,64.78,64.78,64.73,64.73,56331.0,52.8154,52.8154,52.7746,52.7746,56331.0
2017-08-07 11:10:00,64.73,64.83,64.73,64.81,30881.0,52.7746,52.8561,52.7746,52.8398,30881.0
2017-08-07 11:15:00,64.81,64.87,64.8,64.86,33981.0,52.8398,52.8887,52.8317,52.8806,33981.0
2017-08-07 11:20:00,64.87,64.88,64.84,64.84,37524.0,52.8887,52.8969,52.8643,52.8643,37524.0
2017-08-07 11:25:00,64.84,64.9,64.84,64.89,57318.0,52.8643,52.9132,52.8643,52.9051,57318.0
2017-08-07 11:30:00,64.89,64.9,64.88,64.89,58789.0,52.9051,52.9132,52.8969,52.9051,58789.0
2017-08-07 11:35:00,64.89,64.89,64.87,64.88,27739.0,52.9051,52.9051,52.8887,52.8969,27739.0
2017-08-07 11:40:00,64.87,64.88,64.85,64.85,35362.0,52.8887,52.8969,52.8724,52.8724,35362.0
2017-08-07 11:45:00,64.85,64.86,64.84,64.85,18500.0,52.8724,52.8806,52.8643,52.8724,18500.0
2017-08-07 11:50:00,64.86,64.9,64.85,64.89,31170.0,52.8806,52.9132,52.8724,52.9051,31170.0
2017-08-07 11:55:00,64.89,64.9,64.89,64.89,7250.0,52.9051,52.9132,52.9051,52.9051,7250.0
2017-08-07 12:00:00,64.89,64.9,64.89,64.89,12673.0,52.9051,52.9132,52.9051,52.9051,12673.0
2017-08-07 12:05:00,64.89,64.9,64.88,64.89,36547.0,52.9051,52.9132,52.8969,52.9051,36547.0
2017-08-07 12:10:00,64.88,64.89,64.88,64.89,39562.0,52.8969,52.9051,52.8969,52.9051,39562.0
2017-08-07 12:15:00,64.89,64.92,64.88,64.92,32333.0,52.9051,52.9295,52.8969,52.9295,32333.0
2017-08-07 12:20:00,64.92,64.92,64.89,64.9,21658.0,52.9295,52.9295,52.9051,52.9132,21658.0
2017-08-07 12:25:00,64.9,64.91,64.9,64.91,22451.0,52.9132,52.9214,52.9132,52.9214,22451.0
2017-08-07 12:30:00,64.91,64.91,64.9,64.9,22513.0,52.9214,52.9214,52.9132,52.9132,22513.0
2017-08-07 12:35:00,64.91,64.91,64.9,64.9,16338.0,52.9214,52.9214,52.9132,52.9132,16338.0
2017-08-07 12:40:00,64.9,64.93,64.9,64.91,24548.0,52.9132,52.9377,52.9132,52.9214,24548.0
2017-08-07 12:45:00,64.92,64.93,64.91,64.92,23214.0,52.9295,52.9377,52.9214,52.9295,23214.0
2017-08-07 12:50:00,64.92,64.93,64.91,64.92,18786.0,52.9295,52.9377,52.9214,52.9295,18786.0
2017-08-07 12:55:00,64.92,64.92,64.9,64.92,26549.0,52.9295,52.9295,52.9132,52.9295,26549.0
2017-08-07 13:00:00,64.91,64.92,64.88,64.88,50870.0,52.9214,52.9295,52.8969,52.8969,50870.0
2017-08-07 13:05:00,64.88,64.88,64.86,64.87,33345.0,52.8969,52.8969,52.8806,52.8887,33345.0
2017-08-07 13:10:00,64.88,64.91,64.87,64.87,43967.0,52.8969,52.9214,52.8887,52.8887,43967.0
2017-08-07 13:15:00,64.87,64.89,64.87,64.87,24791.0,52.8887,52.9051,52.8887,52.8887,24791.0
2017-08-07 13:20:00,64.88,64.88,64.85,64.86,34400.0,52.8969,52.8969,52.8724,52.8806,34400.0
2017-08-07 13:25:00,64.86,64.86,64.85,64.85,26495.0,52.8806,52.8806,52.8724,52.8724,26495.0
2017-08-07 13:30:00,64.86,64.88,64.85,64.86,22921.0,52.8806,52.8969,52.8724,52.8806,22921.0
2017-08-07 13:35:00,64.87,64.87,64.85,64.85,13824.0,52.8887,52.8887,52.8724,52.8724,13824.0
2017-08-07 13:40:00,64.85,64.87,64.84,64.84,31727.0,52.8724,52.8887,52.8643,52.8643,31727.0
2017-08-07 13:45:00,64.83,64.83,64.8,64.82,31685.0,52.8561,52.8561,52.8317,52.848,31685.0
2017-08-07 13:50:00,64.83,64.83,64.82,64.82,28425.0,52.8561,52.8561,52.848,52.848,28425.0
2017-08-07 13:55:00,64.83,64.84,64.82,64.84,28718.0,52.8561,52.8643,52.848,52.8643,28718.0
2017-08-07 14:00:00,64.84,64.84,64.75,64.75,58869.0,52.8643,52.8643,52.7909,52.7909,58869.0
2017-08-07 14:05:00,64.75,64.8,64.75,64.8,22773.0,52.7909,52.8317,52.7909,52.8317,22773.0
2017-08-07 14:10:00,64.8,64.81,64.79,64.8,20906.0,52.8317,52.8398,52.8235,52.8317,20906.0
2017-08-07 14:15:00,64.81,64.88,64.8,64.85,59111.0,52.8398,52.8969,52.8317,52.8724,59111.0
2017-08-07 14:20:00,64.86,64.89,64.85,64.87,37093.0,52.8806,52.9051,52.8724,52.8887,37093.0
2017-08-07 14:25:00,64.86,64.89,64.86,64.88,24681.0,52.8806,52.9051,52.8806,52.8969,24681.0
2017-08-07 14:30:00,64.89,64.89,64.88,64.88,15235.0,52.9051,52.9051,52.8969,52.8969,15235.0
2017-08-07 14:35:00,64.89,64.91,64.88,64.89,40495.0,52.9051,52.9214,52.8969,52.9051,40495.0
2017-08-07 14:40:00,64.89,64.91,64.89,64.91,27395.0,52.9051,52.9214,52.9051,52.9214,27395.0
2017-08-07 14:45:00,64.91,64.94,64.9,64.93,37942.0,52.9214,52.9458,52.9132,52.9377,37942.0
2017-08-07 14:50:00,64.93,64.94,64.86,64.87,74627.0,52.9377,52.9458,52.8806,52.8887,74627.0
2017-08-07 14:55:00,64.87,64.88,64.84,64.85,48510.0,52.8887,52.8969,52.8643,52.8724,48510.0
2017-08-07 15:00:00,64.86,64.91,64.84,64.89,140886.0,52.8806,52.9214,52.8643,52.9051,140886.0
2017-08-07 15:05:00,64.89,64.93,64.89,64.92,29326.0,52.9051,52.9377,52.9051,52.9295,29326.0
2017-08-07 15:10:00,64.92,64.95,64.92,64.95,26542.0,52.9295,52.954,52.9295,52.954,26542.0
2017-08-07 15:15:00,64.94,64.99,64.94,64.98,65352.0,52.9458,52.9866,52.9458,52.9784,65352.0
2017-08-07 15:20:00,64.99,65.01,64.97,64.98,179129.0,52.9866,53.0029,52.9703,52.9784,179129.0
2017-08-07 15:25:00,64.98,64.99,64.95,64.98,105992.0,52.9784,52.9866,52.954,52.9784,105992.0
2017-08-07 15:30:00,64.97,65.02,64.97,65.02,80393.0,52.9703,53.011,52.9703,53.011,80393.0
2017-08-07 15:35:00,65.02,65.05,65.01,65.05,231904.0,53.011,53.0355,53.0029,53.0355,231904.0
2017-08-07 15:40:00,65.05,65.08,65.03,65.05,108634.0,53.0355,53.06,53.0192,53.0355,108634.0
2017-08-07 15:45:00,65.05,65.06,64.93,64.93,175970.0,53.0355,53.0437,52.9377,52.9377,175970.0
2017-08-07 15:50:00,64.93,64.97,64.91,64.97,140096.0,52.9377,52.9703,52.9214,52.9703,140096.0
2017-08-07 15:55:00,64.97,65.01,64.95,64.98,337677.0,52.9703,53.0029,52.954,52.9784,337677.0
2017-08-08 09:30:00,64.94,64.94,64.7,64.85,51725.0,52.9458,52.9458,52.7501,52.8724,51725.0
2017-08-08 09:35:00,64.82,64.9,64.8,64.87,17363.0,52.848,52.9132,52.8317,52.8887,17363.0
2017-08-08 09:40:00,64.87,64.9,64.84,64.85,15926.0,52.8887,52.9132,52.8643,52.8724,15926.0
2017-08-08 09:45:00,64.85,64.93,64.84,64.92,29399.0,52.8724,52.9377,52.8643,52.9295,29399.0
2017-08-08 09:50:00,64.92,64.98,64.92,64.97,9564.0,52.9295,52.9784,52.9295,52.9703,9564.0
2017-08-08 09:55:00,64.97,64.98,64.93,64.94,28651.0,52.9703,52.9784,52.9377,52.9458,28651.0
2017-08-08 10:00:00,64.93,64.96,64.9,64.92,21677.0,52.9377,52.9621,52.9132,52.9295,21677.0
2017-08-08 10:05:00,64.92,64.97,64.91,64.97,8773.0,52.9295,52.9703,52.9214,52.9703,8773.0
2017-08-08 10:10:00,64.97,64.97,64.88,64.88,14120.0,52.9703,52.9703,52.8969,52.8969,14120.0
2017-08-08 10:15:00,64.89,64.93,64.87,64.89,25623.0,52.9051,52.9377,52.8887,52.9051,25623.0
2017-08-08 10:20:00,64.9,64.93,64.8,64.81,11686.0,52.9132,52.9377,52.8317,52.8398,11686.0
2017-08-08 10:25:00,64.81,64.85,64.81,64.82,81038.0,52.8398,52.8724,52.8398,52.848,81038.0
2017-08-08 10:30:00,64.81,64.86,64.81,64.86,36920.0,52.8398,52.8806,52.8398,52.8806,36920.0
2017-08-08 10:35:00,64.86,64.87,64.83,64.86,30375.0,52.8806,52.8887,52.8561,52.8806,30375.0
2017-08-08 10:40:00,64.87,64.95,64.86,64.93,23677.0,52.8887,52.954,52.8806,52.9377,23677.0
2017-08-08 10:45:00,64.93,65.0,64.93,65.0,10466.0,52.9377,52.9947,52.9377,52.9947,10466.0
2017-08-08 10:50:00,64.99,65.06,64.95,65.03,43332.0,52.9866,53.0437,52.954,53.0192,43332.0
2017-08-08 10:55:00,65.02,65.03,64.95,64.96,27524.0,53.011,53.0192,52.954,52.9621,27524.0
2017-08-08 11:00:00,64.95,64.99,64.95,64.97,20804.0,52.954,52.9866,52.954,52.9703,20804.0
2017-08-08 11:05:00,64.98,64.99,64.97,64.98,18989.0,52.9784,52.9866,52.9703,52.9784,18989.0
2017-08-08 11:10:00,64.98,64.98,64.92,64.95,45688.0,52.9784,52.9784,52.9295,52.954,45688.0
2017-08-08 11:15:00,64.95,65.0,64.94,64.99,30766.0,52.954,52.9947,52.9458,52.9866,30766.0
2017-08-08 11:20:00,65.0,65.0,64.97,65.0,24496.0,52.9947,52.9947,52.9703,52.9947,24496.0
2017-08-08 11:25:00,65.0,65.04,64.99,65.03,35705.0,52.9947,53.0273,52.9866,53.0192,35705.0
2017-08-08 11:30:00,65.03,65.05,65.0,65.04,22619.0,53.0192,53.0355,52.9947,53.0273,22619.0
2017-08-08 11:35:00,65.05,65.08,65.05,65.06,18981.0,53.0355,53.06,53.0355,53.0437,18981.0
2017-08-08 11:40:00,65.06,65.06,65.01,65.04,20026.0,53.0437,53.0437,53.0029,53.0273,20026.0
2017-08-08 11:45:00,65.05,65.07,65.03,65.05,16700.0,53.0355,53.0518,53.0192,53.0355,16700.0
2017-08-08 11:50:00,65.05,65.06,65.03,65.04,30902.0,53.0355,53.0437,53.0192,53.0273,30902.0
2017-08-08 11:55:00,65.04,65.05,65.01,65.02,29116.0,53.0273,53.0355,53.0029,53.011,29116.0
2017-08-08 12:00:00,65.02,65.02,65.01,65.01,6899.0,53.011,53.011,53.0029,53.0029,6899.0
2017-08-08 12:05:00,65.01,65.04,65.01,65.03,19826.0,53.0029,53.0273,53.0029,53.0192,19826.0
2017-08-08 12:10:00,65.04,65.05,65.01,65.01,20030.0,53.0273,53.0355,53.0029,53.0029,20030.0
2017-08-08 12:15:00,65.02,65.02,64.93,64.93,19030.0,53.011,53.011,52.9377,52.9377,19030.0
2017-08-08 12:20:00,64.92,64.93,64.86,64.87,24978.0,52.9295,52.9377,52.8806,52.8887,24978.0
2017-08-08 12:25:00,64.88,64.88,64.83,64.84,18194.0,52.8969,52.8969,52.8561,52.8643,18194.0
2017-08-08 12:30:00,64.85,64.85,64.79,64.83,36930.0,52.8724,52.8724,52.8235,52.8561,36930.0
2017-08-08 12:35:00,64.84,64.87,64.82,64.83,16665.0,52.8643,52.8887,52.848,52.8561,16665.0
2017-08-08 12:40:00,64.84,64.84,64.78,64.78,13567.0,52.8643,52.8643,52.8154,52.8154,13567.0
2017-08-08 12:45:00,64.78,64.79,64.72,64.73,31129.0,52.8154,52.8235,52.7665,52.7746,31129.0
2017-08-08 12:50:00,64.72,64.73,64.66,64.67,21976.0,52.7665,52.7746,52.7175,52.7257,21976.0
2017-08-08 12:55:00,64.67,64.7,64.63,64.67,31263.0,52.7257,52.7501,52.6931,52.7257,31263.0
2017-08-08 13:00:00,64.67,64.68,64.64,64.67,19818.0,52.7257,52.7338,52.7012,52.7257,19818.0
2017-08-08 13:05:00,64.66,64.69,64.63,64.67,22787.0,52.7175,52.742,52.6931,52.7257,22787.0
2017-08-08 13:10:00,64.68,64.73,64.67,64.73,17608.0,52.7338,52.7746,52.7257,52.7746,17608.0
2017-08-08 13:15:00,64.72,64.75,64.71,64.73,13034.0,52.7665,52.7909,52.7583,52.7746,13034.0
2017-08-08 13:20:00,64.73,64.75,64.72,64.75,12008.0,52.7746,52.7909,52.7665,52.7909,12008.0
2017-08-08 13:25:00,64.75,64.76,64.66,64.67,28088.0,52.7909,52.7991,52.7175,52.7257,28088.0
2017-08-08 13:30:00,64.67,64.7,64.64,64.66,34987.0,52.7257,52.7501,52.7012,52.7175,34987.0
2017-08-08 13:35:00,64.66,64.67,64.64,64.67,43253.0,52.7175,52.7257,52.7012,52.7257,43253.0
2017-08-08 13:40:00,64.68,64.75,64.67,64.74,14863.0,52.7338,52.7909,52.7257,52.7828,14863.0
2017-08-08 13:45:00,64.73,64.74,64.71,64.73,16405.0,52.7746,52.7828,52.7583,52.7746,16405.0
2017-08-08 13:50:00,64.73,64.75,64.72,64.75,13840.0,52.7746,52.7909,52.7665,52.7909,13840.0
2017-08-08 13:55:00,64.75,64.77,64.74,64.76,12411.0,52.7909,52.8072,52.7828,52.7991,12411.0
2017-08-08 14:00:00,64.76,64.77,64.74,64.76,8625.0,52.7991,52.8072,52.7828,52.7991,8625.0
2017-08-08 14:05:00,64.75,64.77,64.7,64.7,21370.0,52.7909,52.8072,52.7501,52.7501,21370.0
2017-08-08 14:10:00,64.71,64.71,64.64,64.65,18688.0,52.7583,52.7583,52.7012,52.7094,18688.0
2017-08-08 14:15:00,64.66,64.7,64.66,64.69,17869.0,52.7175,52.7501,52.7175,52.742,17869.0
2017-08-08 14:20:00,64.69,64.7,64.66,64.67,12354.0,52.742,52.7501,52.7175,52.7257,12354.0
2017-08-08 14:25:00,64.67,64.68,64.59,64.61,27078.0,52.7257,52.7338,52.6605,52.6768,27078.0
2017-08-08 14:30:00,64.6,64.61,64.45,64.48,62166.0,52.6686,52.6768,52.5463,52.5708,62166.0
2017-08-08 14:35:00,64.47,64.53,64.46,64.53,60762.0,52.5626,52.6115,52.5545,52.6115,60762.0
2017-08-08 14:40:00,64.53,64.57,64.52,64.56,84501.0,52.6115,52.6442,52.6034,52.636,84501.0
2017-08-08 14:45:00,64.57,64.58,64.5,64.52,49169.0,52.6442,52.6523,52.5871,52.6034,49169.0
2017-08-08 14:50:00,64.51,64.52,64.48,64.5,46286.0,52.5952,52.6034,52.5708,52.5871,46286.0
2017-08-08 14:55:00,64.5,64.5,64.45,64.45,34860.0,52.5871,52.5871,52.5463,52.5463,34860.0
2017-08-08 15:00:00,64.45,64.48,64.45,64.45,36618.0,52.5463,52.5708,52.5463,52.5463,36618.0
2017-08-08 15:05:00,64.45,64.52,64.41,64.44,74949.0,52.5463,52.6034,52.5137,52.5382,74949.0
2017-08-08 15:10:00,64.44,64.51,64.44,64.51,34990.0,52.5382,52.5952,52.5382,52.5952,34990.0
2017-08-08 15:15:00,64.52,64.53,64.47,64.47,22960.0,52.6034,52.6115,52.5626,52.5626,22960.0
2017-08-08 15:20:00,64.47,64.51,64.46,64.47,35852.0,52.5626,52.5952,52.5545,52.5626,35852.0
2017-08-08 15:25:00,64.47,64.5,64.44,64.48,59855.0,52.5626,52.5871,52.5382,52.5708,59855.0
2017-08-08 15:30:00,64.48,64.5,64.39,64.45,66430.0,52.5708,52.5871,52.4974,52.5463,66430.0
2017-08-08 15:35:00,64.45,64.52,64.41,64.52,81198.0,52.5463,52.6034,52.5137,52.6034,81198.0
2017-08-08 15:40:00,64.52,64.58,64.52,64.52,52336.0,52.6034,52.6523,52.6034,52.6034,52336.0
2017-08-08 15:45:00,64.53,64.6,64.52,64.56,129295.0,52.6115,52.6686,52.6034,52.636,129295.0
2017-08-08 15:50:00,64.56,64.57,64.47,64.53,103047.0,52.636,52.6442,52.5626,52.6115,103047.0
2017-08-08 15:55:00,64.53,64.57,64.5,64.56,175950.0,52.6115,52.6442,52.5871,52.636,175950.0
2017-08-09 09:30:00,64.01,64.44,63.86,64.3,266240.0,52.1876,52.5382,52.0653,52.424,266240.0
2017-08-09 09:35:00,64.28,64.28,63.86,63.89,36489.0,52.4077,52.4077,52.0653,52.0897,36489.0
2017-08-09 09:40:00,63.9,63.92,63.74,63.87,129845.0,52.0979,52.1142,51.9675,52.0734,129845.0
2017-08-09 09:45:00,63.87,64.15,63.84,64.12,34859.0,52.0734,52.3017,52.049,52.2773,34859.0
2017-08-09 09:50:00,64.13,64.19,64.07,64.07,70472.0,52.2854,52.3343,52.2365,52.2365,70472.0
2017-08-09 09:55:00,64.06,64.17,64.04,64.09,36940.0,52.2284,52.318,52.212,52.2528,36940.0
2017-08-09 10:00:00,64.09,64.16,63.76,63.93,138838.0,52.2528,52.3099,51.9838,52.1224,138838.0
2017-08-09 10:05:00,63.93,63.97,63.85,63.9,56468.0,52.1224,52.155,52.0571,52.0979,56468.0
2017-08-09 10:10:00,63.9,63.95,63.87,63.89,40015.0,52.0979,52.1387,52.0734,52.0897,40015.0
2017-08-09 10:15:00,63.89,64.04,63.89,64.03,43709.0,52.0897,52.212,52.0897,52.2039,43709.0
2017-08-09 10:20:00,64.02,64.07,63.95,63.95,42203.0,52.1957,52.2365,52.1387,52.1387,42203.0
2017-08-09 10:25:00,63.96,63.96,63.89,63.93,31739.0,52.1468,52.1468,52.0897,52.1224,31739.0
2017-08-09 10:30:00,63.93,64.02,63.92,64.0,26981.0,52.1224,52.1957,52.1142,52.1794,26981.0
2017-08-09 10:35:00,64.0,64.02,63.86,63.89,27960.0,52.1794,52.1957,52.0653,52.0897,27960.0
2017-08-09 10:40:00,63.89,63.97,63.88,63.88,45029.0,52.0897,52.155,52.0816,52.0816,45029.0
2017-08-09 10:45:00,63.88,63.91,63.84,63.84,26973.0,52.0816,52.1061,52.049,52.049,26973.0
2017-08-09 10:50:00,63.84,63.85,63.78,63.83,27158.0,52.049,52.0571,52.0001,52.0408,27158.0
2017-08-09 10:55:00,63.85,63.9,63.84,63.87,42523.0,52.0571,52.0979,52.049,52.0734,42523.0
2017-08-09 11:00:00,63.87,63.87,63.78,63.81,36162.0,52.0734,52.0734,52.0001,52.0245,36162.0
2017-08-09 11:05:00,63.8,63.89,63.8,63.87,84693.0,52.0164,52.0897,52.0164,52.0734,84693.0
2017-08-09 11:10:00,63.86,63.87,63.74,63.76,87161.0,52.0653,52.0734,51.9675,51.9838,87161.0
2017-08-09 11:15:00,63.75,63.76,63.68,63.69,49257.0,51.9756,51.9838,51.9185,51.9267,49257.0
2017-08-09 11:20:00,63.69,63.84,63.69,63.79,52133.0,51.9267,52.049,51.9267,52.0082,52133.0
2017-08-09 11:25:00,63.8,63.82,63.78,63.8,19108.0,52.0164,52.0327,52.0001,52.0164,19108.0
2017-08-09 11:30:00,63.8,63.8,63.76,63.78,27602.0,52.0164,52.0164,51.9838,52.0001,27602.0
2017-08-09 11:35:00,63.79,63.79,63.74,63.76,28687.0,52.0082,52.0082,51.9675,51.9838,28687.0
2017-08-09 11:40:00,63.77,63.77,63.68,63.68,28130.0,51.9919,51.9919,51.9185,51.9185,28130.0
2017-08-09 11:45:00,63.69,63.7,63.66,63.68,20858.0,51.9267,51.9348,51.9022,51.9185,20858.0
2017-08-09 11:50:00,63.67,63.76,63.67,63.74,41580.0,51.9104,51.9838,51.9104,51.9675,41580.0
2017-08-09 11:55:00,63.73,63.77,63.66,63.67,45674.0,51.9593,51.9919,51.9022,51.9104,45674.0
2017-08-09 12:00:00,63.66,63.73,63.65,63.7,23951.0,51.9022,51.9593,51.8941,51.9348,23951.0
2017-08-09 12:05:00,63.71,63.72,63.65,63.66,18885.0,51.943,51.9511,51.8941,51.9022,18885.0
2017-08-09 12:10:00,63.65,63.7,63.64,63.69,101564.0,51.8941,51.9348,51.8859,51.9267,101564.0
2017-08-09 12:15:00,63.7,63.93,63.7,63.93,65798.0,51.9348,52.1224,51.9348,52.1224,65798.0
2017-08-09 12:20:00,63.93,64.02,63.88,63.88,77281.0,52.1224,52.1957,52.0816,52.0816,77281.0
2017-08-09 12:25:00,63.89,63.92,63.79,63.8,53648.0,52.0897,52.1142,52.0082,52.0164,53648.0
2017-08-09 12:30:00,63.79,63.79,63.76,63.77,88599.0,52.0082,52.0082,51.9838,51.9919,88599.0
2017-08-09 12:35:00,63.78,63.78,63.68,63.69,32887.0,52.0001,52.0001,51.9185,51.9267,32887.0
2017-08-09 12:40:00,63.69,63.82,63.69,63.81,77733.0,51.9267,52.0327,51.9267,52.0245,77733.0
2017-08-09 12:45:00,63.81,63.86,63.8,63.86,12979.0,52.0245,52.0653,52.0164,52.0653,12979.0
2017-08-09 12:50:00,63.86,63.86,63.8,63.82,24823.0,52.0653,52.0653,52.0164,52.0327,24823.0
2017-08-09 12:55:00,63.82,63.84,63.78,63.8,18751.0,52.0327,52.049,52.0001,52.0164,18751.0
2017-08-09 13:00:00,63.8,63.9,63.8,63.9,25204.0,52.0164,52.0979,52.0164,52.0979,25204.0
2017-08-09 13:05:00,63.89,63.95,63.89,63.95,22378.0,52.0897,52.1387,52.0897,52.1387,22378.0
2017-08-09 13:10:00,63.95,63.97,63.92,63.94,24705.0,52.1387,52.155,52.1142,52.1305,24705.0
2017-08-09 13:15:00,63.94,63.94,63.87,63.88,83411.0,52.1305,52.1305,52.0734,52.0816,83411.0
2017-08-09 13:20:00,63.88,63.92,63.87,63.9,35821.0,52.0816,52.1142,52.0734,52.0979,35821.0
2017-08-09 13:25:00,63.9,63.93,63.87,63.9,33009.0,52.0979,52.1224,52.0734,52.0979,33009.0
2017-08-09 13:30:00,63.9,63.94,63.89,63.93,25834.0,52.0979,52.1305,52.0897,52.1224,25834.0
2017-08-09 13:35:00,63.93,63.96,63.9,63.9,36701.0,52.1224,52.1468,52.0979,52.0979,36701.0
2017-08-09 13:40:00,63.91,63.99,63.9,63.96,22346.0,52.1061,52.1713,52.0979,52.1468,22346.0
2017-08-09 13:45:00,63.95,63.99,63.92,63.93,66601.0,52.1387,52.1713,52.1142,52.1224,66601.0
2017-08-09 13:50:00,63.94,63.94,63.91,63.93,81881.0,52.1305,52.1305,52.1061,52.1224,81881.0
2017-08-09 13:55:00,63.93,63.93,63.84,63.85,46415.0,52.1224,52.1224,52.049,52.0571,46415.0
2017-08-09 14:00:00,63.85,63.88,63.8,63.88,42799.0,52.0571,52.0816,52.0164,52.0816,42799.0
2017-08-09 14:05:00,63.87,63.9,63.86,63.9,24246.0,52.0734,52.0979,52.0653,52.0979,24246.0
2017-08-09 14:10:00,63.9,63.9,63.86,63.87,28792.0,52.0979,52.0979,52.0653,52.0734,28792.0
2017-08-09 14:15:00,63.86,63.87,63.83,63.83,36977.0,52.0653,52.0734,52.0408,52.0408,36977.0
2017-08-09 14:20:00,63.84,63.87,63.83,63.84,33085.0,52.049,52.0734,52.0408,52.049,33085.0
2017-08-09 14:25:00,63.83,63.86,63.81,63.84,84342.0,52.0408,52.0653,52.0245,52.049,84342.0
2017-08-09 14:30:00,63.84,63.85,63.81,63.84,35519.0,52.049,52.0571,52.0245,52.049,35519.0
2017-08-09 14:35:00,63.83,63.84,63.74,63.75,73722.0,52.0408,52.049,51.9675,51.9756,73722.0
2017-08-09 14:40:00,63.74,63.76,63.72,63.74,44822.0,51.9675,51.9838,51.9511,51.9675,44822.0
2017-08-09 14:45:00,63.74,63.76,63.7,63.75,49820.0,51.9675,51.9838,51.9348,51.9756,49820.0
2017-08-09 14:50:00,63.74,63.8,63.74,63.8,38626.0,51.9675,52.0164,51.9675,52.0164,38626.0
2017-08-09 14:55:00,63.8,63.8,63.77,63.78,50631.0,52.0164,52.0164,51.9919,52.0001,50631.0
2017-08-09 15:00:00,63.77,63.81,63.77,63.81,30392.0,51.9919,52.0245,51.9919,52.0245,30392.0
2017-08-09 15:05:00,63.81,63.81,63.74,63.76,61521.0,52.0245,52.0245,51.9675,51.9838,61521.0
2017-08-09 15:10:00,63.76,63.77,63.67,63.69,130862.0,51.9838,51.9919,51.9104,51.9267,130862.0
2017-08-09 15:15:00,63.69,63.74,63.65,63.73,86406.0,51.9267,51.9675,51.8941,51.9593,86406.0
2017-08-09 15:20:00,63.73,63.76,63.7,63.75,181684.0,51.9593,51.9838,51.9348,51.9756,181684.0
2017-08-09 15:25:00,63.75,63.8,63.74,63.78,135543.0,51.9756,52.0164,51.9675,52.0001,135543.0
2017-08-09 15:30:00,63.78,63.87,63.78,63.87,73493.0,52.0001,52.0734,52.0001,52.0734,73493.0
2017-08-09 15:35:00,63.87,63.92,63.83,63.88,128920.0,52.0734,52.1142,52.0408,52.0816,128920.0
2017-08-09 15:40:00,63.88,63.91,63.86,63.87,96599.0,52.0816,52.1061,52.0653,52.0734,96599.0
2017-08-09 15:45:00,63.87,63.91,63.86,63.91,209841.0,52.0734,52.1061,52.0653,52.1061,209841.0
2017-08-09 15:50:00,63.91,63.96,63.9,63.93,152704.0,52.1061,52.1468,52.0979,52.1224,152704.0
2017-08-09 15:55:00,63.93,64.03,63.9,64.0,400816.0,52.1224,52.2039,52.0979,52.1794,400816.0
2017-08-10 09:30:00,63.73,63.85,63.6,63.81,49803.0,51.9593,52.0571,51.8533,52.0245,49803.0
2017-08-10 09:35:00,63.79,63.81,63.65,63.67,22270.0,52.0082,52.0245,51.8941,51.9104,22270.0
2017-08-10 09:40:00,63.67,63.68,63.48,63.48,48692.0,51.9104,51.9185,51.7555,51.7555,48692.0
2017-08-10 09:45:00,63.48,63.58,63.48,63.57,33504.0,51.7555,51.837,51.7555,51.8289,33504.0
2017-08-10 09:50:00,63.57,63.61,63.49,63.59,25260.0,51.8289,51.8615,51.7636,51.8452,25260.0
2017-08-10 09:55:00,63.59,63.59,63.5,63.5,19070.0,51.8452,51.8452,51.7718,51.7718,19070.0
2017-08-10 10:00:00,63.51,63.52,63.41,63.43,25041.0,51.7799,51.7881,51.6984,51.7147,25041.0
2017-08-10 10:05:00,63.42,63.43,63.3,63.38,27625.0,51.7066,51.7147,51.6087,51.6739,27625.0
2017-08-10 10:10:00,63.37,63.39,63.31,63.33,16081.0,51.6658,51.6821,51.6169,51.6332,16081.0
2017-08-10 10:15:00,63.34,63.34,63.22,63.32,29978.0,51.6413,51.6413,51.5435,51.625,29978.0
2017-08-10 10:20:00,63.3,63.33,63.28,63.29,21821.0,51.6087,51.6332,51.5924,51.6006,21821.0
2017-08-10 10:25:00,63.29,63.3,63.27,63.28,22551.0,51.6006,51.6087,51.5843,51.5924,22551.0
2017-08-10 10:30:00,63.29,63.31,63.21,63.31,35925.0,51.6006,51.6169,51.5353,51.6169,35925.0
2017-08-10 10:35:00,63.31,63.36,63.3,63.33,28113.0,51.6169,51.6576,51.6087,51.6332,28113.0
2017-08-10 10:40:00,63.33,63.34,63.3,63.33,23766.0,51.6332,51.6413,51.6087,51.6332,23766.0
2017-08-10 10:45:00,63.33,63.33,63.29,63.31,43445.0,51.6332,51.6332,51.6006,51.6169,43445.0
2017-08-10 10:50:00,63.3,63.31,63.21,63.21,48511.0,51.6087,51.6169,51.5353,51.5353,48511.0
2017-08-10 10:55:00,63.2,63.22,63.19,63.19,21736.0,51.5272,51.5435,51.519,51.519,21736.0
2017-08-10 11:00:00,63.19,63.19,63.13,63.14,35415.0,51.519,51.519,51.4701,51.4783,35415.0
2017-08-10 11:05:00,63.14,63.19,63.14,63.19,22749.0,51.4783,51.519,51.4783,51.519,22749.0
2017-08-10 11:10:00,63.18,63.22,63.18,63.2,31234.0,51.5109,51.5435,51.5109,51.5272,31234.0
2017-08-10 11:15:00,63.2,63.2,63.15,63.15,20870.0,51.5272,51.5272,51.4864,51.4864,20870.0
2017-08-10 11:20:00,63.16,63.17,63.1,63.1,19953.0,51.4946,51.5027,51.4457,51.4457,19953.0
2017-08-10 11:25:00,63.11,63.17,63.1,63.17,29965.0,51.4538,51.5027,51.4457,51.5027,29965.0
2017-08-10 11:30:00,63.16,63.24,63.16,63.23,19945.0,51.4946,51.5598,51.4946,51.5516,19945.0
2017-08-10 11:35:00,63.23,63.25,63.2,63.24,24661.0,51.5516,51.568,51.5272,51.5598,24661.0
2017-08-10 11:40:00,63.25,63.25,63.15,63.16,28313.0,51.568,51.568,51.4864,51.4946,28313.0
2017-08-10 11:45:00,63.16,63.16,63.11,63.14,42322.0,51.4946,51.4946,51.4538,51.4783,42322.0
2017-08-10 11:50:00,63.13,63.14,63.09,63.12,28229.0,51.4701,51.4783,51.4375,51.462,28229.0
2017-08-10 11:55:00,63.12,63.16,63.11,63.15,20092.0,51.462,51.4946,51.4538,51.4864,20092.0
2017-08-10 12:00:00,63.15,63.16,63.08,63.09,37515.0,51.4864,51.4946,51.4294,51.4375,37515.0
2017-08-10 12:05:00,63.09,63.12,63.08,63.12,39317.0,51.4375,51.462,51.4294,51.462,39317.0
2017-08-10 12:10:00,63.12,63.12,63.09,63.1,24563.0,51.462,51.462,51.4375,51.4457,24563.0
2017-08-10 12:15:00,63.1,63.13,63.06,63.09,31010.0,51.4457,51.4701,51.413,51.4375,31010.0
2017-08-10 12:20:00,63.08,63.08,63.03,63.05,39526.0,51.4294,51.4294,51.3886,51.4049,39526.0
2017-08-10 12:25:00,63.05,63.07,63.03,63.03,23347.0,51.4049,51.4212,51.3886,51.3886,23347.0
2017-08-10 12:30:00,63.03,63.07,63.03,63.05,28482.0,51.3886,51.4212,51.3886,51.4049,28482.0
2017-08-10 12:35:00,63.05,63.09,63.02,63.09,66014.0,51.4049,51.4375,51.3804,51.4375,66014.0
2017-08-10 12:40:00,63.08,63.11,63.06,63.09,62908.0,51.4294,51.4538,51.413,51.4375,62908.0
2017-08-10 12:45:00,63.1,63.11,63.04,63.04,73061.0,51.4457,51.4538,51.3967,51.3967,73061.0
2017-08-10 12:50:00,63.04,63.06,63.03,63.05,21515.0,51.3967,51.413,51.3886,51.4049,21515.0
2017-08-10 12:55:00,63.05,63.06,63.04,63.05,27172.0,51.4049,51.413,51.3967,51.4049,27172.0
2017-08-10 13:00:00,63.05,63.11,63.04,63.11,130209.0,51.4049,51.4538,51.3967,51.4538,130209.0
2017-08-10 13:05:00,63.11,63.16,63.11,63.16,49585.0,51.4538,51.4946,51.4538,51.4946,49585.0
2017-08-10 13:10:00,63.15,63.15,63.11,63.13,20521.0,51.4864,51.4864,51.4538,51.4701,20521.0
2017-08-10 13:15:00,63.13,63.18,63.13,63.18,25521.0,51.4701,51.5109,51.4701,51.5109,25521.0
2017-08-10 13:20:00,63.18,63.28,63.17,63.25,28043.0,51.5109,51.5924,51.5027,51.568,28043.0
2017-08-10 13:25:00,63.25,63.28,63.23,63.26,14729.0,51.568,51.5924,51.5516,51.5761,14729.0
2017-08-10 13:30:00,63.26,63.26,63.22,63.25,16598.0,51.5761,51.5761,51.5435,51.568,16598.0
2017-08-10 13:35:00,63.24,63.25,63.21,63.23,18569.0,51.5598,51.568,51.5353,51.5516,18569.0
2017-08-10 13:40:00,63.24,63.24,63.16,63.16,17653.0,51.5598,51.5598,51.4946,51.4946,17653.0
2017-08-10 13:45:00,63.17,63.2,63.17,63.19,12319.0,51.5027,51.5272,51.5027,51.519,12319.0
2017-08-10 13:50:00,63.2,63.2,63.17,63.17,13220.0,51.5272,51.5272,51.5027,51.5027,13220.0
2017-08-10 13:55:00,63.18,63.2,63.16,63.2,10570.0,51.5109,51.5272,51.4946,51.5272,10570.0
2017-08-10 14:00:00,63.2,63.21,63.14,63.16,14420.0,51.5272,51.5353,51.4783,51.4946,14420.0
2017-08-10 14:05:00,63.16,63.19,63.12,63.17,20027.0,51.4946,51.519,51.462,51.5027,20027.0
2017-08-10 14:10:00,63.17,63.21,63.16,63.2,16540.0,51.5027,51.5353,51.4946,51.5272,16540.0
2017-08-10 14:15:00,63.2,63.29,63.19,63.29,22160.0,51.5272,51.6006,51.519,51.6006,22160.0
2017-08-10 14:20:00,63.29,63.29,63.24,63.28,36790.0,51.6006,51.6006,51.5598,51.5924,36790.0
2017-08-10 14:25:00,63.27,63.27,63.23,63.25,68454.0,51.5843,51.5843,51.5516,51.568,68454.0
2017-08-10 14:30:00,63.25,63.34,63.24,63.3,20931.0,51.568,51.6413,51.5598,51.6087,20931.0
2017-08-10 14:35:00,63.3,63.3,63.24,63.24,31883.0,51.6087,51.6087,51.5598,51.5598,31883.0
2017-08-10 14:40:00,63.24,63.26,63.21,63.26,24305.0,51.5598,51.5761,51.5353,51.5761,24305.0
2017-08-10 14:45:00,63.26,63.32,63.24,63.3,34934.0,51.5761,51.625,51.5598,51.6087,34934.0
2017-08-10 14:50:00,63.31,63.32,63.25,63.25,33206.0,51.6169,51.625,51.568,51.568,33206.0
2017-08-10 14:55:00,63.26,63.28,63.19,63.2,47889.0,51.5761,51.5924,51.519,51.5272,47889.0
2017-08-10 15:00:00,63.21,63.25,63.16,63.17,87846.0,51.5353,51.568,51.4946,51.5027,87846.0
2017-08-10 15:05:00,63.17,63.22,63.14,63.17,40340.0,51.5027,51.5435,51.4783,51.5027,40340.0
2017-08-10 15:10:00,63.17,63.17,63.07,63.07,35590.0,51.5027,51.5027,51.4212,51.4212,35590.0
2017-08-10 15:15:00,63.07,63.11,63.05,63.07,96842.0,51.4212,51.4538,51.4049,51.4212,96842.0
2017-08-10 15:20:00,63.08,63.1,63.03,63.08,105022.0,51.4294,51.4457,51.3886,51.4294,105022.0
2017-08-10 15:25:00,63.07,63.07,62.99,63.01,65222.0,51.4212,51.4212,51.356,51.3723,65222.0
2017-08-10 15:30:00,63.0,63.03,62.95,62.99,90053.0,51.3641,51.3886,51.3234,51.356,90053.0
2017-08-10 15:35:00,62.99,63.02,62.98,63.0,123786.0,51.356,51.3804,51.3478,51.3641,123786.0
2017-08-10 15:40:00,63.0,63.05,62.99,62.99,136310.0,51.3641,51.4049,51.356,51.356,136310.0
2017-08-10 15:45:00,63.0,63.01,62.92,62.93,160024.0,51.3641,51.3723,51.2989,51.3071,160024.0
2017-08-10 15:50:00,62.93,63.04,62.92,63.04,156218.0,51.3071,51.3967,51.2989,51.3967,156218.0
2017-08-10 15:55:00,63.03,63.04,62.97,62.99,397736.0,51.3886,51.3967,51.3397,51.356,397736.0
2017-08-11 09:30:00,63.14,63.21,63.04,63.09,63299.0,51.4783,51.5353,51.3967,51.4375,63299.0
2017-08-11 09:35:00,63.07,63.13,63.0,63.02,21809.0,51.4212,51.4701,51.3641,51.3804,21809.0
2017-08-11 09:40:00,63.02,63.04,62.93,62.99,24437.0,51.3804,51.3967,51.3071,51.356,24437.0
2017-08-11 09:45:00,62.98,63.05,62.97,63.02,34923.0,51.3478,51.4049,51.3397,51.3804,34923.0
2017-08-11 09:50:00,63.02,63.03,62.89,62.94,41105.0,51.3804,51.3886,51.2744,51.3152,41105.0
2017-08-11 09:55:00,62.94,62.95,62.81,62.83,30716.0,51.3152,51.3234,51.2092,51.2255,30716.0
2017-08-11 10:00:00,62.84,62.87,62.78,62.81,29220.0,51.2337,51.2581,51.1848,51.2092,29220.0
2017-08-11 10:05:00,62.82,62.91,62.81,62.89,20653.0,51.2174,51.2908,51.2092,51.2744,20653.0
2017-08-11 10:10:00,62.9,62.9,62.86,62.89,152355.0,51.2826,51.2826,51.25,51.2744,152355.0
2017-08-11 10:15:00,62.88,62.89,62.86,62.87,16742.0,51.2663,51.2744,51.25,51.2581,16742.0
2017-08-11 10:20:00,62.87,62.91,62.85,62.85,39823.0,51.2581,51.2908,51.2418,51.2418,39823.0
2017-08-11 10:25:00,62.85,62.86,62.81,62.82,28734.0,51.2418,51.25,51.2092,51.2174,28734.0
2017-08-11 10:30:00,62.82,62.91,62.82,62.9,30862.0,51.2174,51.2908,51.2174,51.2826,30862.0
2017-08-11 10:35:00,62.91,62.94,62.89,62.91,16112.0,51.2908,51.3152,51.2744,51.2908,16112.0
2017-08-11 10:40:00,62.92,62.97,62.9,62.95,13458.0,51.2989,51.3397,51.2826,51.3234,13458.0
2017-08-11 10:45:00,62.95,62.96,62.91,62.91,55088.0,51.3234,51.3315,51.2908,51.2908,55088.0
2017-08-11 10:50:00,62.91,62.92,62.89,62.92,20642.0,51.2908,51.2989,51.2744,51.2989,20642.0
2017-08-11 10:55:00,62.92,62.92,62.85,62.85,17479.0,51.2989,51.2989,51.2418,51.2418,17479.0
2017-08-11 11:00:00,62.85,62.9,62.85,62.86,18493.0,51.2418,51.2826,51.2418,51.25,18493.0
2017-08-11 11:05:00,62.86,62.87,62.79,62.81,36141.0,51.25,51.2581,51.1929,51.2092,36141.0
2017-08-11 11:10:00,62.8,62.82,62.79,62.79,15645.0,51.2011,51.2174,51.1929,51.1929,15645.0
2017-08-11 11:15:00,62.78,62.78,62.73,62.73,29081.0,51.1848,51.1848,51.144,51.144,29081.0
2017-08-11 11:20:00,62.73,62.73,62.66,62.71,41239.0,51.144,51.144,51.0869,51.1277,41239.0
2017-08-11 11:25:00,62.7,62.71,62.65,62.66,31414.0,51.1195,51.1277,51.0788,51.0869,31414.0
2017-08-11 11:30:00,62.65,62.67,62.59,62.65,49362.0,51.0788,51.0951,51.0299,51.0788,49362.0
2017-08-11 11:35:00,62.65,62.7,62.65,62.66,20286.0,51.0788,51.1195,51.0788,51.0869,20286.0
2017-08-11 11:40:00,62.65,62.68,62.65,62.67,29479.0,51.0788,51.1032,51.0788,51.0951,29479.0
2017-08-11 11:45:00,62.67,62.72,62.65,62.66,38988.0,51.0951,51.1358,51.0788,51.0869,38988.0
2017-08-11 11:50:00,62.65,62.66,62.56,62.58,33480.0,51.0788,51.0869,51.0054,51.0217,33480.0
2017-08-11 11:55:00,62.58,62.58,62.55,62.58,20813.0,51.0217,51.0217,50.9972,51.0217,20813.0
2017-08-11 12:00:00,62.58,62.59,62.55,62.58,37456.0,51.0217,51.0299,50.9972,51.0217,37456.0
2017-08-11 12:05:00,62.58,62.6,62.55,62.59,26979.0,51.0217,51.038,50.9972,51.0299,26979.0
2017-08-11 12:10:00,62.6,62.62,62.57,62.58,19931.0,51.038,51.0543,51.0135,51.0217,19931.0
2017-08-11 12:15:00,62.58,62.58,62.56,62.57,12538.0,51.0217,51.0217,51.0054,51.0135,12538.0
2017-08-11 12:20:00,62.57,62.61,62.56,62.59,61315.0,51.0135,51.0462,51.0054,51.0299,61315.0
2017-08-11 12:25:00,62.59,62.62,62.59,62.61,37569.0,51.0299,51.0543,51.0299,51.0462,37569.0
2017-08-11 12:30:00,62.61,62.67,62.59,62.67,36277.0,51.0462,51.0951,51.0299,51.0951,36277.0
2017-08-11 12:35:00,62.67,62.7,62.66,62.7,14923.0,51.0951,51.1195,51.0869,51.1195,14923.0
2017-08-11 12:40:00,62.7,62.71,62.67,62.69,25209.0,51.1195,51.1277,51.0951,51.1114,25209.0
2017-08-11 12:45:00,62.69,62.72,62.68,62.72,104268.0,51.1114,51.1358,51.1032,51.1358,104268.0
2017-08-11 12:50:00,62.72,62.74,62.71,62.73,22346.0,51.1358,51.1521,51.1277,51.144,22346.0
2017-08-11 12:55:00,62.74,62.75,62.73,62.73,15327.0,51.1521,51.1603,51.144,51.144,15327.0
2017-08-11 13:00:00,62.73,62.73,62.7,62.72,16344.0,51.144,51.144,51.1195,51.1358,16344.0
2017-08-11 13:05:00,62.72,62.76,62.72,62.76,12205.0,51.1358,51.1685,51.1358,51.1685,12205.0
2017-08-11 13:10:00,62.76,62.8,62.75,62.8,23875.0,51.1685,51.2011,51.1603,51.2011,23875.0
2017-08-11 13:15:00,62.8,62.86,62.8,62.86,30647.0,51.2011,51.25,51.2011,51.25,30647.0
2017-08-11 13:20:00,62.86,62.87,62.81,62.82,23938.0,51.25,51.2581,51.2092,51.2174,23938.0
2017-08-11 13:25:00,62.81,62.83,62.78,62.79,18125.0,51.2092,51.2255,51.1848,51.1929,18125.0
2017-08-11 13:30:00,62.79,62.8,62.77,62.78,11510.0,51.1929,51.2011,51.1766,51.1848,11510.0
2017-08-11 13:35:00,62.77,62.81,62.76,62.8,29376.0,51.1766,51.2092,51.1685,51.2011,29376.0
2017-08-11 13:40:00,62.8,62.81,62.77,62.77,20085.0,51.2011,51.2092,51.1766,51.1766,20085.0
2017-08-11 13:45:00,62.77,62.78,62.71,62.73,21509.0,51.1766,51.1848,51.1277,51.144,21509.0
2017-08-11 13:50:00,62.74,62.74,62.7,62.71,11789.0,51.1521,51.1521,51.1195,51.1277,11789.0
2017-08-11 13:55:00,62.71,62.72,62.7,62.7,13958.0,51.1277,51.1358,51.1195,51.1195,13958.0
2017-08-11 14:00:00,62.71,62.74,62.7,62.74,24283.0,51.1277,51.1521,51.1195,51.1521,24283.0
2017-08-11 14:05:00,62.73,62.76,62.72,62.76,12911.0,51.144,51.1685,51.1358,51.1685,12911.0
2017-08-11 14:10:00,62.76,62.8,62.75,62.8,26507.0,51.1685,51.2011,51.1603,51.2011,26507.0
2017-08-11 14:15:00,62.79,62.83,62.79,62.82,23096.0,51.1929,51.2255,51.1929,51.2174,23096.0
2017-08-11 14:20:00,62.82,62.82,62.74,62.75,17107.0,51.2174,51.2174,51.1521,51.1603,17107.0
2017-08-11 14:25:00,62.75,62.75,62.69,62.69,27938.0,51.1603,51.1603,51.1114,51.1114,27938.0
2017-08-11 14:30:00,62.68,62.69,62.63,62.64,35329.0,51.1032,51.1114,51.0625,51.0706,35329.0
2017-08-11 14:35:00,62.63,62.63,62.57,62.61,28791.0,51.0625,51.0625,51.0135,51.0462,28791.0
2017-08-11 14:40:00,62.61,62.64,62.61,62.63,18504.0,51.0462,51.0706,51.0462,51.0625,18504.0
2017-08-11 14:45:00,62.63,62.64,62.6,62.61,21875.0,51.0625,51.0706,51.038,51.0462,21875.0
2017-08-11 14:50:00,62.62,62.64,62.52,62.57,48627.0,51.0543,51.0706,50.9728,51.0135,48627.0
2017-08-11 14:55:00,62.57,62.59,62.54,62.54,27278.0,51.0135,51.0299,50.9891,50.9891,27278.0
2017-08-11 15:00:00,62.55,62.59,62.54,62.56,30705.0,50.9972,51.0299,50.9891,51.0054,30705.0
2017-08-11 15:05:00,62.57,62.58,62.53,62.53,17799.0,51.0135,51.0217,50.9809,50.9809,17799.0
2017-08-11 15:10:00,62.54,62.57,62.53,62.54,41257.0,50.9891,51.0135,50.9809,50.9891,41257.0
2017-08-11 15:15:00,62.54,62.55,62.51,62.52,33359.0,50.9891,50.9972,50.9646,50.9728,33359.0
2017-08-11 15:20:00,62.52,62.6,62.52,62.59,58532.0,50.9728,51.038,50.9728,51.0299,58532.0
2017-08-11 15:25:00,62.6,62.64,62.57,62.57,39067.0,51.038,51.0706,51.0135,51.0135,39067.0
2017-08-11 15:30:00,62.58,62.58,62.55,62.58,42628.0,51.0217,51.0217,50.9972,51.0217,42628.0
2017-08-11 15:35:00,62.58,62.6,62.56,62.6,87035.0,51.0217,51.038,51.0054,51.038,87035.0
2017-08-11 15:40:00,62.6,62.6,62.54,62.54,93972.0,51.038,51.038,50.9891,50.9891,93972.0
2017-08-11 15:45:00,62.55,62.68,62.55,62.68,102135.0,50.9972,51.1032,50.9972,51.1032,102135.0
2017-08-11 15:50:00,62.67,62.67,62.61,62.61,95159.0,51.0951,51.0951,51.0462,51.0462,95159.0
2017-08-11 15:55:00,62.61,62.66,62.6,62.65,450550.0,51.0462,51.0869,51.038,51.0788,450550.0
2017-08-14 09:30:00,63.17,63.17,62.89,63.14,70321.0,51.5027,51.5027,51.2744,51.4783,70321.0
2017-08-14 09:35:00,63.14,63.27,63.14,63.21,21922.0,51.4783,51.5843,51.4783,51.5353,21922.0
2017-08-14 09:40:00,63.2,63.35,63.2,63.31,28418.0,51.5272,51.6495,51.5272,51.6169,28418.0
2017-08-14 09:45:00,63.3,63.41,63.3,63.36,33490.0,51.6087,51.6984,51.6087,51.6576,33490.0
2017-08-14 09:50:00,63.36,63.37,63.25,63.32,33060.0,51.6576,51.6658,51.568,51.625,33060.0
2017-08-14 09:55:00,63.34,63.37,63.18,63.18,22219.0,51.6413,51.6658,51.5109,51.5109,22219.0
2017-08-14 10:00:00,63.2,63.22,63.14,63.18,58973.0,51.5272,51.5435,51.4783,51.5109,58973.0
2017-08-14 10:05:00,63.17,63.18,63.11,63.11,33669.0,51.5027,51.5109,51.4538,51.4538,33669.0
2017-08-14 10:10:00,63.11,63.19,63.1,63.14,45221.0,51.4538,51.519,51.4457,51.4783,45221.0
2017-08-14 10:15:00,63.14,63.14,63.09,63.11,10150.0,51.4783,51.4783,51.4375,51.4538,10150.0
2017-08-14 10:20:00,63.11,63.15,63.09,63.12,22882.0,51.4538,51.4864,51.4375,51.462,22882.0
2017-08-14 10:25:00,63.13,63.13,63.08,63.09,7860.0,51.4701,51.4701,51.4294,51.4375,7860.0
2017-08-14 10:30:00,63.09,63.11,63.07,63.09,19143.0,51.4375,51.4538,51.4212,51.4375,19143.0
2017-08-14 10:35:00,63.09,63.11,63.07,63.09,19275.0,51.4375,51.4538,51.4212,51.4375,19275.0
2017-08-14 10:40:00,63.09,63.12,63.08,63.12,17597.0,51.4375,51.462,51.4294,51.462,17597.0
2017-08-14 10:45:00,63.12,63.13,63.09,63.1,23955.0,51.462,51.4701,51.4375,51.4457,23955.0
2017-08-14 10:50:00,63.1,63.14,63.09,63.09,18158.0,51.4457,51.4783,51.4375,51.4375,18158.0
2017-08-14 10:55:00,63.09,63.11,63.07,63.08,11387.0,51.4375,51.4538,51.4212,51.4294,11387.0
2017-08-14 11:00:00,63.08,63.08,63.04,63.05,11595.0,51.4294,51.4294,51.3967,51.4049,11595.0
2017-08-14 11:05:00,63.05,63.08,63.04,63.08,11252.0,51.4049,51.4294,51.3967,51.4294,11252.0
2017-08-14 11:10:00,63.08,63.09,63.03,63.03,12485.0,51.4294,51.4375,51.3886,51.3886,12485.0
2017-08-14 11:15:00,63.03,63.04,63.02,63.04,12200.0,51.3886,51.3967,51.3804,51.3967,12200.0
2017-08-14 11:20:00,63.04,63.09,63.03,63.09,14915.0,51.3967,51.4375,51.3886,51.4375,14915.0
2017-08-14 11:25:00,63.09,63.13,63.08,63.13,30780.0,51.4375,51.4701,51.4294,51.4701,30780.0
2017-08-14 11:30:00,63.13,63.14,63.1,63.1,26369.0,51.4701,51.4783,51.4457,51.4457,26369.0
2017-08-14 11:35:00,63.11,63.12,63.02,63.05,38698.0,51.4538,51.462,51.3804,51.4049,38698.0
2017-08-14 11:40:00,63.06,63.13,63.05,63.12,22044.0,51.413,51.4701,51.4049,51.462,22044.0
2017-08-14 11:45:00,63.12,63.2,63.12,63.19,22573.0,51.462,51.5272,51.462,51.519,22573.0
2017-08-14 11:50:00,63.19,63.2,63.16,63.17,40939.0,51.519,51.5272,51.4946,51.5027,40939.0
2017-08-14 11:55:00,63.17,63.19,63.12,63.14,13028.0,51.5027,51.519,51.462,51.4783,13028.0
2017-08-14 12:00:00,63.14,63.17,63.12,63.14,11820.0,51.4783,51.5027,51.462,51.4783,11820.0
2017-08-14 12:05:00,63.15,63.15,63.12,63.12,9634.0,51.4864,51.4864,51.462,51.462,9634.0
2017-08-14 12:10:00,63.12,63.12,63.1,63.11,4457.0,51.462,51.462,51.4457,51.4538,4457.0
2017-08-14 12:15:00,63.11,63.11,63.06,63.08,15638.0,51.4538,51.4538,51.413,51.4294,15638.0
2017-08-14 12:20:00,63.08,63.09,63.06,63.07,13480.0,51.4294,51.4375,51.413,51.4212,13480.0
2017-08-14 12:25:00,63.08,63.08,63.03,63.04,20202.0,51.4294,51.4294,51.3886,51.3967,20202.0
2017-08-14 12:30:00,63.05,63.06,63.03,63.05,11203.0,51.4049,51.413,51.3886,51.4049,11203.0
2017-08-14 12:35:00,63.05,63.07,63.04,63.05,20496.0,51.4049,51.4212,51.3967,51.4049,20496.0
2017-08-14 12:40:00,63.05,63.05,62.98,62.98,24542.0,51.4049,51.4049,51.3478,51.3478,24542.0
2017-08-14 12:45:00,62.98,63.04,62.98,63.04,72487.0,51.3478,51.3967,51.3478,51.3967,72487.0
2017-08-14 12:50:00,63.04,63.04,63.02,63.04,21542.0,51.3967,51.3967,51.3804,51.3967,21542.0
2017-08-14 12:55:00,63.03,63.04,62.97,62.97,53764.0,51.3886,51.3967,51.3397,51.3397,53764.0
2017-08-14 13:00:00,62.96,62.99,62.96,62.99,22155.0,51.3315,51.356,51.3315,51.356,22155.0
2017-08-14 13:05:00,62.99,63.07,62.99,63.06,26743.0,51.356,51.4212,51.356,51.413,26743.0
2017-08-14 13:10:00,63.06,63.09,63.01,63.04,39269.0,51.413,51.4375,51.3723,51.3967,39269.0
2017-08-14 13:15:00,63.04,63.04,63.0,63.04,14766.0,51.3967,51.3967,51.3641,51.3967,14766.0
2017-08-14 13:20:00,63.04,63.06,63.03,63.06,10023.0,51.3967,51.413,51.3886,51.413,10023.0
2017-08-14 13:25:00,63.05,63.11,63.05,63.1,26395.0,51.4049,51.4538,51.4049,51.4457,26395.0
2017-08-14 13:30:00,63.1,63.12,63.09,63.11,15811.0,51.4457,51.462,51.4375,51.4538,15811.0
2017-08-14 13:35:00,63.11,63.17,63.11,63.17,11466.0,51.4538,51.5027,51.4538,51.5027,11466.0
2017-08-14 13:40:00,63.17,63.18,63.15,63.17,17520.0,51.5027,51.5109,51.4864,51.5027,17520.0
2017-08-14 13:45:00,63.17,63.2,63.15,63.2,42726.0,51.5027,51.5272,51.4864,51.5272,42726.0
2017-08-14 13:50:00,63.2,63.21,63.17,63.19,26835.0,51.5272,51.5353,51.5027,51.519,26835.0
2017-08-14 13:55:00,63.2,63.21,63.18,63.19,18517.0,51.5272,51.5353,51.5109,51.519,18517.0
2017-08-14 14:00:00,63.2,63.21,63.13,63.14,23312.0,51.5272,51.5353,51.4701,51.4783,23312.0
2017-08-14 14:05:00,63.14,63.17,63.12,63.14,16039.0,51.4783,51.5027,51.462,51.4783,16039.0
2017-08-14 14:10:00,63.13,63.13,63.08,63.11,17412.0,51.4701,51.4701,51.4294,51.4538,17412.0
2017-08-14 14:15:00,63.11,63.12,63.09,63.1,30393.0,51.4538,51.462,51.4375,51.4457,30393.0
2017-08-14 14:20:00,63.1,63.12,63.08,63.09,22242.0,51.4457,51.462,51.4294,51.4375,22242.0
2017-08-14 14:25:00,63.1,63.11,63.05,63.05,29850.0,51.4457,51.4538,51.4049,51.4049,29850.0
2017-08-14 14:30:00,63.05,63.06,63.01,63.02,27575.0,51.4049,51.413,51.3723,51.3804,27575.0
2017-08-14 14:35:00,63.02,63.02,62.96,62.97,37157.0,51.3804,51.3804,51.3315,51.3397,37157.0
2017-08-14 14:40:00,62.97,63.03,62.97,63.01,23059.0,51.3397,51.3886,51.3397,51.3723,23059.0
2017-08-14 14:45:00,63.01,63.01,62.9,62.91,41285.0,51.3723,51.3723,51.2826,51.2908,41285.0
2017-08-14 14:50:00,62.91,62.91,62.85,62.87,46326.0,51.2908,51.2908,51.2418,51.2581,46326.0
2017-08-14 14:55:00,62.88,62.96,62.88,62.93,63271.0,51.2663,51.3315,51.2663,51.3071,63271.0
2017-08-14 15:00:00,62.93,62.95,62.92,62.93,24071.0,51.3071,51.3234,51.2989,51.3071,24071.0
2017-08-14 15:05:00,62.93,62.97,62.92,62.94,28232.0,51.3071,51.3397,51.2989,51.3152,28232.0
2017-08-14 15:10:00,62.94,62.95,62.91,62.94,27649.0,51.3152,51.3234,51.2908,51.3152,27649.0
2017-08-14 15:15:00,62.93,62.96,62.92,62.96,19957.0,51.3071,51.3315,51.2989,51.3315,19957.0
2017-08-14 15:20:00,62.96,62.97,62.94,62.96,18104.0,51.3315,51.3397,51.3152,51.3315,18104.0
2017-08-14 15:25:00,62.95,63.0,62.94,62.98,185372.0,51.3234,51.3641,51.3152,51.3478,185372.0
2017-08-14 15:30:00,62.98,62.99,62.93,62.93,74611.0,51.3478,51.356,51.3071,51.3071,74611.0
2017-08-14 15:35:00,62.93,62.94,62.9,62.92,35921.0,51.3071,51.3152,51.2826,51.2989,35921.0
2017-08-14 15:40:00,62.92,62.92,62.87,62.87,73379.0,51.2989,51.2989,51.2581,51.2581,73379.0
2017-08-14 15:45:00,62.87,62.89,62.84,62.86,120971.0,51.2581,51.2744,51.2337,51.25,120971.0
2017-08-14 15:50:00,62.86,62.9,62.85,62.89,113067.0,51.25,51.2826,51.2418,51.2744,113067.0
2017-08-14 15:55:00,62.88,62.9,62.83,62.86,258506.0,51.2663,51.2826,51.2255,51.25,258506.0
2017-08-15 09:30:00,63.16,63.3,63.04,63.29,102679.0,51.4946,51.6087,51.3967,51.6006,102679.0
2017-08-15 09:35:00,63.3,63.33,63.15,63.29,52795.0,51.6087,51.6332,51.4864,51.6006,52795.0
2017-08-15 09:40:00,63.3,63.44,63.27,63.34,54482.0,51.6087,51.7229,51.5843,51.6413,54482.0
2017-08-15 09:45:00,63.36,63.36,63.2,63.23,33228.0,51.6576,51.6576,51.5272,51.5516,33228.0
2017-08-15 09:50:00,63.23,63.3,63.21,63.26,47293.0,51.5516,51.6087,51.5353,51.5761,47293.0
2017-08-15 09:55:00,63.25,63.25,63.2,63.21,12409.0,51.568,51.568,51.5272,51.5353,12409.0
2017-08-15 10:00:00,63.21,63.22,63.14,63.16,21138.0,51.5353,51.5435,51.4783,51.4946,21138.0
2017-08-15 10:05:00,63.15,63.15,63.08,63.08,20113.0,51.4864,51.4864,51.4294,51.4294,20113.0
2017-08-15 10:10:00,63.09,63.09,63.04,63.05,21457.0,51.4375,51.4375,51.3967,51.4049,21457.0
2017-08-15 10:15:00,63.06,63.14,63.05,63.14,18492.0,51.413,51.4783,51.4049,51.4783,18492.0
2017-08-15 10:20:00,63.13,63.18,63.12,63.16,20183.0,51.4701,51.5109,51.462,51.4946,20183.0
2017-08-15 10:25:00,63.16,63.21,63.16,63.17,15521.0,51.4946,51.5353,51.4946,51.5027,15521.0
2017-08-15 10:30:00,63.17,63.18,63.11,63.18,39823.0,51.5027,51.5109,51.4538,51.5109,39823.0
2017-08-15 10:35:00,63.18,63.27,63.17,63.27,29251.0,51.5109,51.5843,51.5027,51.5843,29251.0
2017-08-15 10:40:00,63.26,63.28,63.24,63.24,23433.0,51.5761,51.5924,51.5598,51.5598,23433.0
2017-08-15 10:45:00,63.25,63.28,63.24,63.27,21897.0,51.568,51.5924,51.5598,51.5843,21897.0
2017-08-15 10:50:00,63.27,63.29,63.22,63.22,24658.0,51.5843,51.6006,51.5435,51.5435,24658.0
2017-08-15 10:55:00,63.22,63.23,63.18,63.18,20360.0,51.5435,51.5516,51.5109,51.5109,20360.0
2017-08-15 11:00:00,63.19,63.23,63.19,63.22,11911.0,51.519,51.5516,51.519,51.5435,11911.0
2017-08-15 11:05:00,63.22,63.22,63.18,63.22,14216.0,51.5435,51.5435,51.5109,51.5435,14216.0
2017-08-15 11:10:00,63.22,63.22,63.18,63.19,17536.0,51.5435,51.5435,51.5109,51.519,17536.0
2017-08-15 11:15:00,63.18,63.19,63.15,63.16,14440.0,51.5109,51.519,51.4864,51.4946,14440.0
2017-08-15 11:20:00,63.16,63.16,63.12,63.13,23595.0,51.4946,51.4946,51.462,51.4701,23595.0
2017-08-15 11:25:00,63.12,63.16,63.11,63.16,15669.0,51.462,51.4946,51.4538,51.4946,15669.0
2017-08-15 11:30:00,63.16,63.17,63.15,63.16,13106.0,51.4946,51.5027,51.4864,51.4946,13106.0
2017-08-15 11:35:00,63.15,63.16,63.12,63.13,13790.0,51.4864,51.4946,51.462,51.4701,13790.0
2017-08-15 11:40:00,63.13,63.21,63.13,63.21,18736.0,51.4701,51.5353,51.4701,51.5353,18736.0
2017-08-15 11:45:00,63.21,63.23,63.2,63.2,20238.0,51.5353,51.5516,51.5272,51.5272,20238.0
2017-08-15 11:50:00,63.21,63.21,63.17,63.19,8938.0,51.5353,51.5353,51.5027,51.519,8938.0
2017-08-15 11:55:00,63.19,63.19,63.16,63.16,10003.0,51.519,51.519,51.4946,51.4946,10003.0
2017-08-15 12:00:00,63.17,63.19,63.15,63.19,17158.0,51.5027,51.519,51.4864,51.519,17158.0
2017-08-15 12:05:00,63.19,63.2,63.17,63.2,18495.0,51.519,51.5272,51.5027,51.5272,18495.0
2017-08-15 12:10:00,63.2,63.21,63.19,63.21,9862.0,51.5272,51.5353,51.519,51.5353,9862.0
2017-08-15 12:15:00,63.2,63.22,63.2,63.22,12772.0,51.5272,51.5435,51.5272,51.5435,12772.0
2017-08-15 12:20:00,63.21,63.23,63.21,63.23,7734.0,51.5353,51.5516,51.5353,51.5516,7734.0
2017-08-15 12:25:00,63.23,63.24,63.21,63.24,18738.0,51.5516,51.5598,51.5353,51.5598,18738.0
2017-08-15 12:30:00,63.24,63.25,63.23,63.24,22228.0,51.5598,51.568,51.5516,51.5598,22228.0
2017-08-15 12:35:00,63.24,63.25,63.24,63.25,9155.0,51.5598,51.568,51.5598,51.568,9155.0
2017-08-15 12:40:00,63.25,63.25,63.22,63.22,11860.0,51.568,51.568,51.5435,51.5435,11860.0
2017-08-15 12:45:00,63.23,63.23,63.21,63.22,15531.0,51.5516,51.5516,51.5353,51.5435,15531.0
2017-08-15 12:50:00,63.22,63.22,63.2,63.21,5477.0,51.5435,51.5435,51.5272,51.5353,5477.0
2017-08-15 12:55:00,63.2,63.2,63.16,63.17,10478.0,51.5272,51.5272,51.4946,51.5027,10478.0
2017-08-15 13:00:00,63.16,63.16,63.1,63.11,13732.0,51.4946,51.4946,51.4457,51.4538,13732.0
2017-08-15 13:05:00,63.11,63.16,63.1,63.16,20606.0,51.4538,51.4946,51.4457,51.4946,20606.0
2017-08-15 13:10:00,63.16,63.19,63.16,63.19,10577.0,51.4946,51.519,51.4946,51.519,10577.0
2017-08-15 13:15:00,63.19,63.2,63.18,63.2,12300.0,51.519,51.5272,51.5109,51.5272,12300.0
2017-08-15 13:20:00,63.19,63.2,63.15,63.15,10416.0,51.519,51.5272,51.4864,51.4864,10416.0
2017-08-15 13:25:00,63.14,63.16,63.14,63.16,8478.0,51.4783,51.4946,51.4783,51.4946,8478.0
2017-08-15 13:30:00,63.15,63.17,63.15,63.15,9640.0,51.4864,51.5027,51.4864,51.4864,9640.0
2017-08-15 13:35:00,63.15,63.17,63.14,63.17,11405.0,51.4864,51.5027,51.4783,51.5027,11405.0
2017-08-15 13:40:00,63.16,63.16,63.12,63.12,10113.0,51.4946,51.4946,51.462,51.462,10113.0
2017-08-15 13:45:00,63.11,63.15,63.1,63.15,17890.0,51.4538,51.4864,51.4457,51.4864,17890.0
2017-08-15 13:50:00,63.15,63.16,63.13,63.13,14174.0,51.4864,51.4946,51.4701,51.4701,14174.0
2017-08-15 13:55:00,63.13,63.15,63.11,63.13,16399.0,51.4701,51.4864,51.4538,51.4701,16399.0
2017-08-15 14:00:00,63.13,63.16,63.12,63.15,14480.0,51.4701,51.4946,51.462,51.4864,14480.0
2017-08-15 14:05:00,63.16,63.18,63.13,63.18,24099.0,51.4946,51.5109,51.4701,51.5109,24099.0
2017-08-15 14:10:00,63.17,63.21,63.17,63.21,16679.0,51.5027,51.5353,51.5027,51.5353,16679.0
2017-08-15 14:15:00,63.2,63.21,63.16,63.17,51541.0,51.5272,51.5353,51.4946,51.5027,51541.0
2017-08-15 14:20:00,63.18,63.23,63.18,63.22,24566.0,51.5109,51.5516,51.5109,51.5435,24566.0
2017-08-15 14:25:00,63.22,63.25,63.21,63.25,35841.0,51.5435,51.568,51.5353,51.568,35841.0
2017-08-15 14:30:00,63.24,63.24,63.22,63.24,9490.0,51.5598,51.5598,51.5435,51.5598,9490.0
2017-08-15 14:35:00,63.24,63.26,63.23,63.24,17862.0,51.5598,51.5761,51.5516,51.5598,17862.0
2017-08-15 14:40:00,63.24,63.24,63.21,63.22,28419.0,51.5598,51.5598,51.5353,51.5435,28419.0
2017-08-15 14:45:00,63.22,63.22,63.19,63.22,18513.0,51.5435,51.5435,51.519,51.5435,18513.0
2017-08-15 14:50:00,63.22,63.22,63.18,63.19,242307.0,51.5435,51.5435,51.5109,51.519,242307.0
2017-08-15 14:55:00,63.19,63.21,63.17,63.21,80620.0,51.519,51.5353,51.5027,51.5353,80620.0
2017-08-15 15:00:00,63.21,63.21,63.19,63.21,28139.0,51.5353,51.5353,51.519,51.5353,28139.0
2017-08-15 15:05:00,63.2,63.22,63.18,63.22,41696.0,51.5272,51.5435,51.5109,51.5435,41696.0
2017-08-15 15:10:00,63.22,63.22,63.2,63.22,50224.0,51.5435,51.5435,51.5272,51.5435,50224.0
2017-08-15 15:15:00,63.21,63.22,63.16,63.18,53435.0,51.5353,51.5435,51.4946,51.5109,53435.0
2017-08-15 15:20:00,63.18,63.23,63.17,63.23,95804.0,51.5109,51.5516,51.5027,51.5516,95804.0
2017-08-15 15:25:00,63.23,63.28,63.21,63.22,55914.0,51.5516,51.5924,51.5353,51.5435,55914.0
2017-08-15 15:30:00,63.22,63.23,63.17,63.18,42236.0,51.5435,51.5516,51.5027,51.5109,42236.0
2017-08-15 15:35:00,63.18,63.2,63.17,63.19,51631.0,51.5109,51.5272,51.5027,51.519,51631.0
2017-08-15 15:40:00,63.19,63.19,63.16,63.17,51188.0,51.519,51.519,51.4946,51.5027,51188.0
2017-08-15 15:45:00,63.15,63.17,63.14,63.16,38051.0,51.4864,51.5027,51.4783,51.4946,38051.0
2017-08-15 15:50:00,63.16,63.17,63.1,63.12,111355.0,51.4946,51.5027,51.4457,51.462,111355.0
2017-08-15 15:55:00,63.12,63.12,63.0,63.04,212766.0,51.462,51.462,51.3641,51.3967,212766.0
2017-08-16 09:30:00,63.2,63.2,63.04,63.07,26009.0,51.5272,51.5272,51.3967,51.4212,26009.0
2017-08-16 09:35:00,63.04,63.3,63.04,63.18,21580.0,51.3967,51.6087,51.3967,51.5109,21580.0
2017-08-16 09:40:00,63.17,63.19,63.11,63.16,18671.0,51.5027,51.519,51.4538,51.4946,18671.0
2017-08-16 09:45:00,63.16,63.24,63.14,63.2,8606.0,51.4946,51.5598,51.4783,51.5272,8606.0
2017-08-16 09:50:00,63.2,63.29,63.2,63.25,15370.0,51.5272,51.6006,51.5272,51.568,15370.0
2017-08-16 09:55:00,63.23,63.26,63.21,63.22,8100.0,51.5516,51.5761,51.5353,51.5435,8100.0
2017-08-16 10:00:00,63.22,63.24,63.15,63.16,10810.0,51.5435,51.5598,51.4864,51.4946,10810.0
2017-08-16 10:05:00,63.16,63.2,63.11,63.11,7064.0,51.4946,51.5272,51.4538,51.4538,7064.0
2017-08-16 10:10:00,63.13,63.13,63.05,63.06,10061.0,51.4701,51.4701,51.4049,51.413,10061.0
2017-08-16 10:15:00,63.07,63.07,63.01,63.01,16282.0,51.4212,51.4212,51.3723,51.3723,16282.0
2017-08-16 10:20:00,63.01,63.06,63.0,63.05,9161.0,51.3723,51.413,51.3641,51.4049,9161.0
2017-08-16 10:25:00,63.06,63.09,63.05,63.09,13539.0,51.413,51.4375,51.4049,51.4375,13539.0
2017-08-16 10:30:00,63.08,63.1,63.07,63.09,33932.0,51.4294,51.4457,51.4212,51.4375,33932.0
2017-08-16 10:35:00,63.09,63.22,63.06,63.21,123968.0,51.4375,51.5435,51.413,51.5353,123968.0
2017-08-16 10:40:00,63.21,63.24,63.2,63.23,47869.0,51.5353,51.5598,51.5272,51.5516,47869.0
2017-08-16 10:45:00,63.23,63.25,63.22,63.22,26300.0,51.5516,51.568,51.5435,51.5435,26300.0
2017-08-16 10:50:00,63.23,63.24,63.21,63.23,17291.0,51.5516,51.5598,51.5353,51.5516,17291.0
2017-08-16 10:55:00,63.23,63.25,63.21,63.24,29108.0,51.5516,51.568,51.5353,51.5598,29108.0
2017-08-16 11:00:00,63.24,63.25,63.22,63.22,19433.0,51.5598,51.568,51.5435,51.5435,19433.0
2017-08-16 11:05:00,63.22,63.23,63.2,63.22,65964.0,51.5435,51.5516,51.5272,51.5435,65964.0
2017-08-16 11:10:00,63.23,63.23,63.21,63.22,33392.0,51.5516,51.5516,51.5353,51.5435,33392.0
2017-08-16 11:15:00,63.22,63.23,63.16,63.19,61942.0,51.5435,51.5516,51.4946,51.519,61942.0
2017-08-16 11:20:00,63.19,63.19,63.1,63.11,44625.0,51.519,51.519,51.4457,51.4538,44625.0
2017-08-16 11:25:00,63.11,63.13,63.09,63.1,14901.0,51.4538,51.4701,51.4375,51.4457,14901.0
2017-08-16 11:30:00,63.11,63.12,63.1,63.11,6860.0,51.4538,51.462,51.4457,51.4538,6860.0
2017-08-16 11:35:00,63.11,63.11,63.06,63.08,17955.0,51.4538,51.4538,51.413,51.4294,17955.0
2017-08-16 11:40:00,63.07,63.13,63.07,63.12,16458.0,51.4212,51.4701,51.4212,51.462,16458.0
2017-08-16 11:45:00,63.11,63.15,63.11,63.14,9532.0,51.4538,51.4864,51.4538,51.4783,9532.0
2017-08-16 11:50:00,63.15,63.15,63.13,63.14,8447.0,51.4864,51.4864,51.4701,51.4783,8447.0
2017-08-16 11:55:00,63.14,63.17,63.12,63.14,24429.0,51.4783,51.5027,51.462,51.4783,24429.0
2017-08-16 12:00:00,63.14,63.15,63.14,63.15,5208.0,51.4783,51.4864,51.4783,51.4864,5208.0
2017-08-16 12:05:00,63.15,63.15,63.13,63.15,12791.0,51.4864,51.4864,51.4701,51.4864,12791.0
2017-08-16 12:10:00,63.15,63.15,63.11,63.12,13078.0,51.4864,51.4864,51.4538,51.462,13078.0
2017-08-16 12:15:00,63.11,63.13,63.1,63.12,15145.0,51.4538,51.4701,51.4457,51.462,15145.0
2017-08-16 12:20:00,63.12,63.13,63.11,63.12,13077.0,51.462,51.4701,51.4538,51.462,13077.0
2017-08-16 12:25:00,63.12,63.13,63.09,63.1,12900.0,51.462,51.4701,51.4375,51.4457,12900.0
2017-08-16 12:30:00,63.09,63.1,63.05,63.08,19060.0,51.4375,51.4457,51.4049,51.4294,19060.0
2017-08-16 12:35:00,63.08,63.08,63.07,63.08,2400.0,51.4294,51.4294,51.4212,51.4294,2400.0
2017-08-16 12:40:00,63.07,63.08,63.04,63.04,10995.0,51.4212,51.4294,51.3967,51.3967,10995.0
2017-08-16 12:45:00,63.04,63.05,62.98,62.99,54062.0,51.3967,51.4049,51.3478,51.356,54062.0
2017-08-16 12:50:00,62.99,62.99,62.96,62.96,15955.0,51.356,51.356,51.3315,51.3315,15955.0
2017-08-16 12:55:00,62.96,62.98,62.95,62.96,24201.0,51.3315,51.3478,51.3234,51.3315,24201.0
2017-08-16 13:00:00,62.96,62.99,62.95,62.99,10877.0,51.3315,51.356,51.3234,51.356,10877.0
2017-08-16 13:05:00,63.0,63.02,62.99,63.02,8967.0,51.3641,51.3804,51.356,51.3804,8967.0
2017-08-16 13:10:00,63.01,63.02,62.92,62.94,26782.0,51.3723,51.3804,51.2989,51.3152,26782.0
2017-08-16 13:15:00,62.94,62.98,62.94,62.96,13833.0,51.3152,51.3478,51.3152,51.3315,13833.0
2017-08-16 13:20:00,62.96,62.98,62.95,62.96,9697.0,51.3315,51.3478,51.3234,51.3315,9697.0
2017-08-16 13:25:00,62.96,62.96,62.9,62.95,19288.0,51.3315,51.3315,51.2826,51.3234,19288.0
2017-08-16 13:30:00,62.95,62.95,62.91,62.92,9910.0,51.3234,51.3234,51.2908,51.2989,9910.0
2017-08-16 13:35:00,62.91,62.93,62.9,62.91,11406.0,51.2908,51.3071,51.2826,51.2908,11406.0
2017-08-16 13:40:00,62.91,62.92,62.89,62.9,13411.0,51.2908,51.2989,51.2744,51.2826,13411.0
2017-08-16 13:45:00,62.9,62.91,62.88,62.9,8966.0,51.2826,51.2908,51.2663,51.2826,8966.0
2017-08-16 13:50:00,62.9,62.9,62.88,62.88,13920.0,51.2826,51.2826,51.2663,51.2663,13920.0
2017-08-16 13:55:00,62.89,62.95,62.88,62.92,18538.0,51.2744,51.3234,51.2663,51.2989,18538.0
2017-08-16 14:00:00,62.94,62.95,62.89,62.93,14816.0,51.3152,51.3234,51.2744,51.3071,14816.0
2017-08-16 14:05:00,62.92,62.96,62.92,62.95,28865.0,51.2989,51.3315,51.2989,51.3234,28865.0
2017-08-16 14:10:00,62.95,63.02,62.93,62.96,38486.0,51.3234,51.3804,51.3071,51.3315,38486.0
2017-08-16 14:15:00,62.95,62.97,62.89,62.89,27256.0,51.3234,51.3397,51.2744,51.2744,27256.0
2017-08-16 14:20:00,62.89,62.9,62.82,62.85,43607.0,51.2744,51.2826,51.2174,51.2418,43607.0
2017-08-16 14:25:00,62.85,62.86,62.83,62.84,33790.0,51.2418,51.25,51.2255,51.2337,33790.0
2017-08-16 14:30:00,62.83,62.86,62.8,62.85,41476.0,51.2255,51.25,51.2011,51.2418,41476.0
2017-08-16 14:35:00,62.85,62.92,62.84,62.89,24897.0,51.2418,51.2989,51.2337,51.2744,24897.0
2017-08-16 14:40:00,62.89,62.92,62.88,62.88,36371.0,51.2744,51.2989,51.2663,51.2663,36371.0
2017-08-16 14:45:00,62.88,62.92,62.87,62.92,14774.0,51.2663,51.2989,51.2581,51.2989,14774.0
2017-08-16 14:50:00,62.93,62.96,62.92,62.95,23690.0,51.3071,51.3315,51.2989,51.3234,23690.0
2017-08-16 14:55:00,62.95,62.98,62.95,62.95,20140.0,51.3234,51.3478,51.3234,51.3234,20140.0
2017-08-16 15:00:00,62.96,62.96,62.95,62.96,6061.0,51.3315,51.3315,51.3234,51.3315,6061.0
2017-08-16 15:05:00,62.96,63.0,62.95,63.0,24083.0,51.3315,51.3641,51.3234,51.3641,24083.0
2017-08-16 15:10:00,62.99,63.01,62.98,63.0,39549.0,51.356,51.3723,51.3478,51.3641,39549.0
2017-08-16 15:15:00,63.0,63.01,62.97,62.98,41098.0,51.3641,51.3723,51.3397,51.3478,41098.0
2017-08-16 15:20:00,62.98,63.02,62.97,63.01,22540.0,51.3478,51.3804,51.3397,51.3723,22540.0
2017-08-16 15:25:00,63.02,63.03,62.99,63.03,23867.0,51.3804,51.3886,51.356,51.3886,23867.0
2017-08-16 15:30:00,63.03,63.03,62.99,63.0,45490.0,51.3886,51.3886,51.356,51.3641,45490.0
2017-08-16 15:35:00,63.0,63.01,62.94,62.95,24665.0,51.3641,51.3723,51.3152,51.3234,24665.0
2017-08-16 15:40:00,62.94,62.98,62.91,62.98,73316.0,51.3152,51.3478,51.2908,51.3478,73316.0
2017-08-16 15:45:00,62.98,62.98,62.93,62.94,45950.0,51.3478,51.3478,51.3071,51.3152,45950.0
2017-08-16 15:50:00,62.93,62.98,62.93,62.98,72047.0,51.3071,51.3478,51.3071,51.3478,72047.0
2017-08-16 15:55:00,62.97,62.99,62.92,62.94,314670.0,51.3397,51.356,51.2989,51.3152,314670.0
2017-08-17 09:30:00,62.76,62.76,62.59,62.61,38271.0,51.1685,51.1685,51.0299,51.0462,38271.0
2017-08-17 09:35:00,62.6,62.76,62.57,62.66,27807.0,51.038,51.1685,51.0135,51.0869,27807.0
2017-08-17 09:40:00,62.69,62.75,62.68,62.72,21727.0,51.1114,51.1603,51.1032,51.1358,21727.0
2017-08-17 09:45:00,62.72,62.73,62.66,62.7,22597.0,51.1358,51.144,51.0869,51.1195,22597.0
2017-08-17 09:50:00,62.71,62.75,62.66,62.73,115741.0,51.1277,51.1603,51.0869,51.144,115741.0
2017-08-17 09:55:00,62.73,62.75,62.57,62.57,42956.0,51.144,51.1603,51.0135,51.0135,42956.0
2017-08-17 10:00:00,62.57,62.63,62.48,62.48,82879.0,51.0135,51.0625,50.9402,50.9402,82879.0
2017-08-17 10:05:00,62.5,62.55,62.49,62.51,31533.0,50.9565,50.9972,50.9483,50.9646,31533.0
2017-08-17 10:10:00,62.51,62.52,62.39,62.39,31481.0,50.9646,50.9728,50.8668,50.8668,31481.0
2017-08-17 10:15:00,62.38,62.38,62.21,62.23,45648.0,50.8586,50.8586,50.72,50.7363,45648.0
2017-08-17 10:20:00,62.23,62.25,62.2,62.22,25436.0,50.7363,50.7527,50.7119,50.7282,25436.0
2017-08-17 10:25:00,62.23,62.33,62.23,62.32,32412.0,50.7363,50.8179,50.7363,50.8097,32412.0
2017-08-17 10:30:00,62.31,62.52,62.31,62.47,36912.0,50.8016,50.9728,50.8016,50.932,36912.0
2017-08-17 10:35:00,62.47,62.48,62.4,62.42,19793.0,50.932,50.9402,50.8749,50.8913,19793.0
2017-08-17 10:40:00,62.4,62.42,62.34,62.37,25426.0,50.8749,50.8913,50.826,50.8505,25426.0
2017-08-17 10:45:00,62.36,62.45,62.34,62.41,49145.0,50.8423,50.9157,50.826,50.8831,49145.0
2017-08-17 10:50:00,62.4,62.49,62.36,62.49,28199.0,50.8749,50.9483,50.8423,50.9483,28199.0
2017-08-17 10:55:00,62.49,62.52,62.49,62.49,25302.0,50.9483,50.9728,50.9483,50.9483,25302.0
2017-08-17 11:00:00,62.49,62.59,62.48,62.54,35562.0,50.9483,51.0299,50.9402,50.9891,35562.0
2017-08-17 11:05:00,62.54,62.57,62.53,62.57,33910.0,50.9891,51.0135,50.9809,51.0135,33910.0
2017-08-17 11:10:00,62.56,62.56,62.47,62.49,23467.0,51.0054,51.0054,50.932,50.9483,23467.0
2017-08-17 11:15:00,62.49,62.53,62.48,62.52,22496.0,50.9483,50.9809,50.9402,50.9728,22496.0
2017-08-17 11:20:00,62.52,62.54,62.49,62.53,34810.0,50.9728,50.9891,50.9483,50.9809,34810.0
2017-08-17 11:25:00,62.54,62.55,62.45,62.45,47089.0,50.9891,50.9972,50.9157,50.9157,47089.0
2017-08-17 11:30:00,62.45,62.47,62.42,62.43,13913.0,50.9157,50.932,50.8913,50.8994,13913.0
2017-08-17 11:35:00,62.43,62.44,62.37,62.39,37408.0,50.8994,50.9076,50.8505,50.8668,37408.0
2017-08-17 11:40:00,62.4,62.41,62.34,62.38,33618.0,50.8749,50.8831,50.826,50.8586,33618.0
2017-08-17 11:45:00,62.39,62.41,62.34,62.36,19784.0,50.8668,50.8831,50.826,50.8423,19784.0
2017-08-17 11:50:00,62.35,62.4,62.35,62.4,12002.0,50.8342,50.8749,50.8342,50.8749,12002.0
2017-08-17 11:55:00,62.41,62.44,62.4,62.41,13809.0,50.8831,50.9076,50.8749,50.8831,13809.0
2017-08-17 12:00:00,62.41,62.41,62.34,62.39,40138.0,50.8831,50.8831,50.826,50.8668,40138.0
2017-08-17 12:05:00,62.4,62.4,62.31,62.31,18997.0,50.8749,50.8749,50.8016,50.8016,18997.0
2017-08-17 12:10:00,62.3,62.32,62.27,62.3,20615.0,50.7934,50.8097,50.769,50.7934,20615.0
2017-08-17 12:15:00,62.3,62.3,62.24,62.27,16339.0,50.7934,50.7934,50.7445,50.769,16339.0
2017-08-17 12:20:00,62.27,62.3,62.25,62.3,18163.0,50.769,50.7934,50.7527,50.7934,18163.0
2017-08-17 12:25:00,62.3,62.31,62.26,62.28,19316.0,50.7934,50.8016,50.7608,50.7771,19316.0
2017-08-17 12:30:00,62.28,62.29,62.24,62.26,51966.0,50.7771,50.7853,50.7445,50.7608,51966.0
2017-08-17 12:35:00,62.27,62.34,62.25,62.33,46477.0,50.769,50.826,50.7527,50.8179,46477.0
2017-08-17 12:40:00,62.32,62.32,62.26,62.26,19265.0,50.8097,50.8097,50.7608,50.7608,19265.0
2017-08-17 12:45:00,62.26,62.26,62.23,62.23,24161.0,50.7608,50.7608,50.7363,50.7363,24161.0
2017-08-17 12:50:00,62.24,62.24,62.2,62.21,35296.0,50.7445,50.7445,50.7119,50.72,35296.0
2017-08-17 12:55:00,62.2,62.2,62.11,62.13,60163.0,50.7119,50.7119,50.6385,50.6548,60163.0
2017-08-17 13:00:00,62.12,62.14,62.06,62.07,53467.0,50.6467,50.663,50.5977,50.6059,53467.0
2017-08-17 13:05:00,62.08,62.12,62.07,62.1,24383.0,50.614,50.6467,50.6059,50.6304,24383.0
2017-08-17 13:10:00,62.1,62.11,62.05,62.07,27731.0,50.6304,50.6385,50.5896,50.6059,27731.0
2017-08-17 13:15:00,62.07,62.18,62.06,62.17,38322.0,50.6059,50.6956,50.5977,50.6874,38322.0
2017-08-17 13:20:00,62.16,62.17,62.12,62.12,15315.0,50.6793,50.6874,50.6467,50.6467,15315.0
2017-08-17 13:25:00,62.12,62.14,62.11,62.13,12698.0,50.6467,50.663,50.6385,50.6548,12698.0
2017-08-17 13:30:00,62.12,62.23,62.12,62.22,29015.0,50.6467,50.7363,50.6467,50.7282,29015.0
2017-08-17 13:35:00,62.22,62.27,62.21,62.23,25482.0,50.7282,50.769,50.72,50.7363,25482.0
2017-08-17 13:40:00,62.23,62.25,62.18,62.19,18534.0,50.7363,50.7527,50.6956,50.7037,18534.0
2017-08-17 13:45:00,62.19,62.19,62.1,62.1,23511.0,50.7037,50.7037,50.6304,50.6304,23511.0
2017-08-17 13:50:00,62.11,62.18,62.09,62.18,29636.0,50.6385,50.6956,50.6222,50.6956,29636.0
2017-08-17 13:55:00,62.17,62.18,62.11,62.15,25950.0,50.6874,50.6956,50.6385,50.6711,25950.0
2017-08-17 14:00:00,62.16,62.16,62.12,62.13,38289.0,50.6793,50.6793,50.6467,50.6548,38289.0
2017-08-17 14:05:00,62.14,62.14,62.12,62.12,26944.0,50.663,50.663,50.6467,50.6467,26944.0
2017-08-17 14:10:00,62.12,62.16,62.11,62.12,48579.0,50.6467,50.6793,50.6385,50.6467,48579.0
2017-08-17 14:15:00,62.11,62.12,62.01,62.07,64076.0,50.6385,50.6467,50.557,50.6059,64076.0
2017-08-17 14:20:00,62.07,62.11,62.06,62.11,47866.0,50.6059,50.6385,50.5977,50.6385,47866.0
2017-08-17 14:25:00,62.12,62.15,62.11,62.14,27051.0,50.6467,50.6711,50.6385,50.663,27051.0
2017-08-17 14:30:00,62.14,62.14,62.09,62.09,56979.0,50.663,50.663,50.6222,50.6222,56979.0
2017-08-17 14:35:00,62.1,62.11,62.04,62.04,48236.0,50.6304,50.6385,50.5814,50.5814,48236.0
2017-08-17 14:40:00,62.03,62.06,62.02,62.02,43875.0,50.5733,50.5977,50.5651,50.5651,43875.0
2017-08-17 14:45:00,62.02,62.04,61.99,62.02,72437.0,50.5651,50.5814,50.5407,50.5651,72437.0
2017-08-17 14:50:00,62.02,62.02,61.91,61.94,89895.0,50.5651,50.5651,50.4754,50.4999,89895.0
2017-08-17 14:55:00,61.94,62.0,61.9,62.0,70469.0,50.4999,50.5488,50.4673,50.5488,70469.0
2017-08-17 15:00:00,62.0,62.01,61.93,62.0,62394.0,50.5488,50.557,50.4918,50.5488,62394.0
2017-08-17 15:05:00,62.0,62.02,61.98,62.01,47743.0,50.5488,50.5651,50.5325,50.557,47743.0
2017-08-17 15:10:00,62.02,62.03,61.95,61.96,63354.0,50.5651,50.5733,50.5081,50.5162,63354.0
2017-08-17 15:15:00,61.96,61.99,61.91,61.91,46173.0,50.5162,50.5407,50.4754,50.4754,46173.0
2017-08-17 15:20:00,61.92,61.97,61.9,61.9,49627.0,50.4836,50.5244,50.4673,50.4673,49627.0
2017-08-17 15:25:00,61.9,61.93,61.84,61.88,57259.0,50.4673,50.4918,50.4184,50.451,57259.0
2017-08-17 15:30:00,61.88,61.91,61.84,61.9,71471.0,50.451,50.4754,50.4184,50.4673,71471.0
2017-08-17 15:35:00,61.9,61.92,61.79,61.8,155325.0,50.4673,50.4836,50.3776,50.3858,155325.0
2017-08-17 15:40:00,61.79,61.8,61.69,61.76,112496.0,50.3776,50.3858,50.2961,50.3532,112496.0
2017-08-17 15:45:00,61.77,61.82,61.72,61.81,228246.0,50.3613,50.4021,50.3205,50.3939,228246.0
2017-08-17 15:50:00,61.8,61.81,61.73,61.8,135872.0,50.3858,50.3939,50.3287,50.3858,135872.0
2017-08-17 15:55:00,61.8,61.8,61.64,61.68,569102.0,50.3858,50.3858,50.2553,50.2879,569102.0
2017-08-18 09:30:00,61.46,61.53,61.36,61.45,249645.0,50.1086,50.1656,50.027,50.1004,249645.0
2017-08-18 09:35:00,61.45,61.46,61.26,61.35,36188.0,50.1004,50.1086,49.9455,50.0189,36188.0
2017-08-18 09:40:00,61.32,61.51,61.3,61.48,35487.0,49.9944,50.1493,49.9781,50.1249,35487.0
2017-08-18 09:45:00,61.49,61.57,61.38,61.48,78979.0,50.133,50.1982,50.0433,50.1249,78979.0
2017-08-18 09:50:00,61.48,61.51,61.35,61.37,80630.0,50.1249,50.1493,50.0189,50.0352,80630.0
2017-08-18 09:55:00,61.37,61.41,61.35,61.36,32304.0,50.0352,50.0678,50.0189,50.027,32304.0
2017-08-18 10:00:00,61.35,61.52,61.35,61.46,35674.0,50.0189,50.1575,50.0189,50.1086,35674.0
2017-08-18 10:05:00,61.46,61.49,61.39,61.48,46609.0,50.1086,50.133,50.0515,50.1249,46609.0
2017-08-18 10:10:00,61.48,61.54,61.48,61.53,39257.0,50.1249,50.1738,50.1249,50.1656,39257.0
2017-08-18 10:15:00,61.53,61.55,61.45,61.46,29716.0,50.1656,50.1819,50.1004,50.1086,29716.0
2017-08-18 10:20:00,61.46,61.49,61.41,61.42,22719.0,50.1086,50.133,50.0678,50.0759,22719.0
2017-08-18 10:25:00,61.42,61.48,61.33,61.35,125856.0,50.0759,50.1249,50.0026,50.0189,125856.0
2017-08-18 10:30:00,61.36,61.36,61.31,61.33,32449.0,50.027,50.027,49.9863,50.0026,32449.0
2017-08-18 10:35:00,61.33,61.38,61.33,61.38,26296.0,50.0026,50.0433,50.0026,50.0433,26296.0
2017-08-18 10:40:00,61.37,61.45,61.37,61.45,23553.0,50.0352,50.1004,50.0352,50.1004,23553.0
2017-08-18 10:45:00,61.44,61.44,61.37,61.38,19560.0,50.0923,50.0923,50.0352,50.0433,19560.0
2017-08-18 10:50:00,61.37,61.4,61.33,61.35,18661.0,50.0352,50.0596,50.0026,50.0189,18661.0
2017-08-18 10:55:00,61.36,61.42,61.36,61.4,13877.0,50.027,50.0759,50.027,50.0596,13877.0
2017-08-18 11:00:00,61.4,61.41,61.35,61.36,27317.0,50.0596,50.0678,50.0189,50.027,27317.0
2017-08-18 11:05:00,61.35,61.35,61.24,61.25,79615.0,50.0189,50.0189,49.9292,49.9373,79615.0
2017-08-18 11:10:00,61.27,61.28,61.16,61.19,69206.0,49.9537,49.9618,49.864,49.8884,69206.0
2017-08-18 11:15:00,61.19,61.32,61.18,61.31,38097.0,49.8884,49.9944,49.8803,49.9863,38097.0
2017-08-18 11:20:00,61.31,61.39,61.29,61.38,54236.0,49.9863,50.0515,49.97,50.0433,54236.0
2017-08-18 11:25:00,61.38,61.51,61.37,61.49,33391.0,50.0433,50.1493,50.0352,50.133,33391.0
2017-08-18 11:30:00,61.5,61.54,61.48,61.52,26344.0,50.1412,50.1738,50.1249,50.1575,26344.0
2017-08-18 11:35:00,61.52,61.52,61.46,61.49,29848.0,50.1575,50.1575,50.1086,50.133,29848.0
2017-08-18 11:40:00,61.49,61.51,61.47,61.49,31935.0,50.133,50.1493,50.1167,50.133,31935.0
2017-08-18 11:45:00,61.5,61.54,61.47,61.53,28152.0,50.1412,50.1738,50.1167,50.1656,28152.0
2017-08-18 11:50:00,61.53,61.65,61.52,61.63,34085.0,50.1656,50.2635,50.1575,50.2472,34085.0
2017-08-18 11:55:00,61.64,61.64,61.59,61.59,30643.0,50.2553,50.2553,50.2146,50.2146,30643.0
2017-08-18 12:00:00,61.59,61.6,61.51,61.52,34694.0,50.2146,50.2227,50.1493,50.1575,34694.0
2017-08-18 12:05:00,61.53,61.55,61.51,61.55,36761.0,50.1656,50.1819,50.1493,50.1819,36761.0
2017-08-18 12:10:00,61.55,61.59,61.55,61.57,31743.0,50.1819,50.2146,50.1819,50.1982,31743.0
2017-08-18 12:15:00,61.58,61.6,61.55,61.58,27620.0,50.2064,50.2227,50.1819,50.2064,27620.0
2017-08-18 12:20:00,61.58,61.59,61.55,61.57,17995.0,50.2064,50.2146,50.1819,50.1982,17995.0
2017-08-18 12:25:00,61.56,61.64,61.56,61.64,25840.0,50.1901,50.2553,50.1901,50.2553,25840.0
2017-08-18 12:30:00,61.64,61.67,61.62,61.65,47245.0,50.2553,50.2798,50.239,50.2635,47245.0
2017-08-18 12:35:00,61.66,61.66,61.6,61.65,28800.0,50.2716,50.2716,50.2227,50.2635,28800.0
2017-08-18 12:40:00,61.65,61.83,61.65,61.75,87150.0,50.2635,50.4102,50.2635,50.345,87150.0
2017-08-18 12:45:00,61.75,61.76,61.65,61.74,44176.0,50.345,50.3532,50.2635,50.3368,44176.0
2017-08-18 12:50:00,61.72,61.76,61.69,61.76,37408.0,50.3205,50.3532,50.2961,50.3532,37408.0
2017-08-18 12:55:00,61.76,61.77,61.67,61.67,35146.0,50.3532,50.3613,50.2798,50.2798,35146.0
2017-08-18 13:00:00,61.67,61.7,61.6,61.61,51186.0,50.2798,50.3042,50.2227,50.2309,51186.0
2017-08-18 13:05:00,61.61,61.64,61.59,61.6,32507.0,50.2309,50.2553,50.2146,50.2227,32507.0
2017-08-18 13:10:00,61.61,61.68,61.61,61.64,79781.0,50.2309,50.2879,50.2309,50.2553,79781.0
2017-08-18 13:15:00,61.64,61.74,61.63,61.69,47651.0,50.2553,50.3368,50.2472,50.2961,47651.0
2017-08-18 13:20:00,61.69,61.71,61.67,61.68,21241.0,50.2961,50.3124,50.2798,50.2879,21241.0
2017-08-18 13:25:00,61.68,61.74,61.67,61.73,25675.0,50.2879,50.3368,50.2798,50.3287,25675.0
2017-08-18 13:30:00,61.74,61.8,61.72,61.8,36447.0,50.3368,50.3858,50.3205,50.3858,36447.0
2017-08-18 13:35:00,61.8,61.81,61.69,61.69,41036.0,50.3858,50.3939,50.2961,50.2961,41036.0
2017-08-18 13:40:00,61.69,61.73,61.67,61.73,43289.0,50.2961,50.3287,50.2798,50.3287,43289.0
2017-08-18 13:45:00,61.73,61.77,61.72,61.76,34399.0,50.3287,50.3613,50.3205,50.3532,34399.0
2017-08-18 13:50:00,61.77,61.79,61.72,61.74,29674.0,50.3613,50.3776,50.3205,50.3368,29674.0
2017-08-18 13:55:00,61.73,61.75,61.68,61.7,37178.0,50.3287,50.345,50.2879,50.3042,37178.0
2017-08-18 14:00:00,61.7,61.75,61.7,61.75,22896.0,50.3042,50.345,50.3042,50.345,22896.0
2017-08-18 14:05:00,61.76,61.77,61.69,61.72,38018.0,50.3532,50.3613,50.2961,50.3205,38018.0
2017-08-18 14:10:00,61.72,61.73,61.7,61.7,14627.0,50.3205,50.3287,50.3042,50.3042,14627.0
2017-08-18 14:15:00,61.69,61.71,61.65,61.66,31239.0,50.2961,50.3124,50.2635,50.2716,31239.0
2017-08-18 14:20:00,61.66,61.67,61.62,61.65,49753.0,50.2716,50.2798,50.239,50.2635,49753.0
2017-08-18 14:25:00,61.65,61.68,61.64,61.64,47224.0,50.2635,50.2879,50.2553,50.2553,47224.0
2017-08-18 14:30:00,61.65,61.67,61.6,61.6,37591.0,50.2635,50.2798,50.2227,50.2227,37591.0
2017-08-18 14:35:00,61.6,61.63,61.58,61.58,22034.0,50.2227,50.2472,50.2064,50.2064,22034.0
2017-08-18 14:40:00,61.59,61.6,61.58,61.59,42543.0,50.2146,50.2227,50.2064,50.2146,42543.0
2017-08-18 14:45:00,61.59,61.59,61.55,61.57,55581.0,50.2146,50.2146,50.1819,50.1982,55581.0
2017-08-18 14:50:00,61.57,61.58,61.5,61.52,25432.0,50.1982,50.2064,50.1412,50.1575,25432.0
2017-08-18 14:55:00,61.52,61.53,61.49,61.49,21659.0,50.1575,50.1656,50.133,50.133,21659.0
2017-08-18 15:00:00,61.49,61.51,61.47,61.5,31396.0,50.133,50.1493,50.1167,50.1412,31396.0
2017-08-18 15:05:00,61.5,61.55,61.5,61.52,52998.0,50.1412,50.1819,50.1412,50.1575,52998.0
2017-08-18 15:10:00,61.52,61.52,61.47,61.47,23941.0,50.1575,50.1575,50.1167,50.1167,23941.0
2017-08-18 15:15:00,61.47,61.48,61.42,61.43,45904.0,50.1167,50.1249,50.0759,50.0841,45904.0
2017-08-18 15:20:00,61.44,61.46,61.41,61.42,57038.0,50.0923,50.1086,50.0678,50.0759,57038.0
2017-08-18 15:25:00,61.43,61.43,61.4,61.4,35327.0,50.0841,50.0841,50.0596,50.0596,35327.0
2017-08-18 15:30:00,61.41,61.43,61.38,61.43,46036.0,50.0678,50.0841,50.0433,50.0841,46036.0
2017-08-18 15:35:00,61.42,61.5,61.41,61.48,59981.0,50.0759,50.1412,50.0678,50.1249,59981.0
2017-08-18 15:40:00,61.48,61.49,61.46,61.47,70197.0,50.1249,50.133,50.1086,50.1167,70197.0
2017-08-18 15:45:00,61.46,61.49,61.4,61.41,102112.0,50.1086,50.133,50.0596,50.0678,102112.0
2017-08-18 15:50:00,61.4,61.45,61.38,61.4,104179.0,50.0596,50.1004,50.0433,50.0596,104179.0
2017-08-18 15:55:00,61.4,61.41,61.32,61.33,256131.0,50.0596,50.0678,49.9944,50.0026,256131.0
2017-08-21 09:30:00,61.32,61.34,61.14,61.18,40053.0,49.9944,50.0107,49.8477,49.8803,40053.0
2017-08-21 09:35:00,61.13,61.18,61.11,61.12,12842.0,49.8395,49.8803,49.8232,49.8314,12842.0
2017-08-21 09:40:00,61.11,61.11,61.03,61.06,14119.0,49.8232,49.8232,49.758,49.7824,14119.0
2017-08-21 09:45:00,61.04,61.1,61.0,61.1,28459.0,49.7661,49.8151,49.7335,49.8151,28459.0
2017-08-21 09:50:00,61.09,61.09,60.99,61.04,50230.0,49.8069,49.8069,49.7254,49.7661,50230.0
2017-08-21 09:55:00,61.03,61.08,61.0,61.02,52130.0,49.758,49.7987,49.7335,49.7498,52130.0
2017-08-21 10:00:00,61.02,61.04,60.95,60.99,76046.0,49.7498,49.7661,49.6928,49.7254,76046.0
2017-08-21 10:05:00,60.98,61.07,60.97,61.06,40057.0,49.7172,49.7906,49.7091,49.7824,40057.0
2017-08-21 10:10:00,61.05,61.05,61.0,61.02,30619.0,49.7743,49.7743,49.7335,49.7498,30619.0
2017-08-21 10:15:00,61.04,61.05,61.0,61.03,25162.0,49.7661,49.7743,49.7335,49.758,25162.0
2017-08-21 10:20:00,61.02,61.02,60.92,60.95,39447.0,49.7498,49.7498,49.6683,49.6928,39447.0
2017-08-21 10:25:00,60.96,61.0,60.94,60.99,30633.0,49.7009,49.7335,49.6846,49.7254,30633.0
2017-08-21 10:30:00,61.0,61.0,60.97,61.0,19416.0,49.7335,49.7335,49.7091,49.7335,19416.0
2017-08-21 10:35:00,60.99,61.01,60.98,61.0,32050.0,49.7254,49.7417,49.7172,49.7335,32050.0
2017-08-21 10:40:00,61.0,61.1,60.99,61.1,27751.0,49.7335,49.8151,49.7254,49.8151,27751.0
2017-08-21 10:45:00,61.1,61.12,61.06,61.07,30699.0,49.8151,49.8314,49.7824,49.7906,30699.0
2017-08-21 10:50:00,61.07,61.11,61.06,61.07,31288.0,49.7906,49.8232,49.7824,49.7906,31288.0
2017-08-21 10:55:00,61.08,61.13,61.07,61.12,20657.0,49.7987,49.8395,49.7906,49.8314,20657.0
2017-08-21 11:00:00,61.13,61.14,61.05,61.06,33422.0,49.8395,49.8477,49.7743,49.7824,33422.0
2017-08-21 11:05:00,61.06,61.11,61.05,61.11,23148.0,49.7824,49.8232,49.7743,49.8232,23148.0
2017-08-21 11:10:00,61.11,61.17,61.1,61.14,23332.0,49.8232,49.8721,49.8151,49.8477,23332.0
2017-08-21 11:15:00,61.14,61.16,61.1,61.11,18531.0,49.8477,49.864,49.8151,49.8232,18531.0
2017-08-21 11:20:00,61.12,61.12,61.09,61.1,25826.0,49.8314,49.8314,49.8069,49.8151,25826.0
2017-08-21 11:25:00,61.09,61.15,61.08,61.1,26461.0,49.8069,49.8558,49.7987,49.8151,26461.0
2017-08-21 11:30:00,61.11,61.15,61.1,61.12,18691.0,49.8232,49.8558,49.8151,49.8314,18691.0
2017-08-21 11:35:00,61.12,61.15,61.1,61.14,15358.0,49.8314,49.8558,49.8151,49.8477,15358.0
2017-08-21 11:40:00,61.14,61.18,61.13,61.18,23115.0,49.8477,49.8803,49.8395,49.8803,23115.0
2017-08-21 11:45:00,61.18,61.22,61.15,61.2,23873.0,49.8803,49.9129,49.8558,49.8966,23873.0
2017-08-21 11:50:00,61.21,61.21,61.18,61.2,33280.0,49.9047,49.9047,49.8803,49.8966,33280.0
2017-08-21 11:55:00,61.2,61.2,61.17,61.17,12829.0,49.8966,49.8966,49.8721,49.8721,12829.0
2017-08-21 12:00:00,61.18,61.18,61.14,61.15,6350.0,49.8803,49.8803,49.8477,49.8558,6350.0
2017-08-21 12:05:00,61.15,61.18,61.13,61.18,17110.0,49.8558,49.8803,49.8395,49.8803,17110.0
2017-08-21 12:10:00,61.18,61.2,61.1,61.12,29904.0,49.8803,49.8966,49.8151,49.8314,29904.0
2017-08-21 12:15:00,61.13,61.13,61.1,61.12,21705.0,49.8395,49.8395,49.8151,49.8314,21705.0
2017-08-21 12:20:00,61.13,61.19,61.13,61.19,22216.0,49.8395,49.8884,49.8395,49.8884,22216.0
2017-08-21 12:25:00,61.19,61.25,61.17,61.24,18307.0,49.8884,49.9373,49.8721,49.9292,18307.0
2017-08-21 12:30:00,61.25,61.26,61.23,61.24,11143.0,49.9373,49.9455,49.921,49.9292,11143.0
2017-08-21 12:35:00,61.24,61.25,61.22,61.24,9455.0,49.9292,49.9373,49.9129,49.9292,9455.0
2017-08-21 12:40:00,61.24,61.24,61.18,61.19,12633.0,49.9292,49.9292,49.8803,49.8884,12633.0
2017-08-21 12:45:00,61.19,61.22,61.16,61.18,12604.0,49.8884,49.9129,49.864,49.8803,12604.0
2017-08-21 12:50:00,61.18,61.2,61.17,61.18,6901.0,49.8803,49.8966,49.8721,49.8803,6901.0
2017-08-21 12:55:00,61.19,61.19,61.18,61.19,3358.0,49.8884,49.8884,49.8803,49.8884,3358.0
2017-08-21 13:00:00,61.19,61.2,61.17,61.19,18920.0,49.8884,49.8966,49.8721,49.8884,18920.0
2017-08-21 13:05:00,61.19,61.2,61.18,61.18,10924.0,49.8884,49.8966,49.8803,49.8803,10924.0
2017-08-21 13:10:00,61.19,61.19,61.17,61.18,7505.0,49.8884,49.8884,49.8721,49.8803,7505.0
2017-08-21 13:15:00,61.18,61.18,61.14,61.15,10357.0,49.8803,49.8803,49.8477,49.8558,10357.0
2017-08-21 13:20:00,61.14,61.16,61.14,61.14,21843.0,49.8477,49.864,49.8477,49.8477,21843.0
2017-08-21 13:25:00,61.15,61.15,61.12,61.13,13209.0,49.8558,49.8558,49.8314,49.8395,13209.0
2017-08-21 13:30:00,61.12,61.14,61.12,61.13,14106.0,49.8314,49.8477,49.8314,49.8395,14106.0
2017-08-21 13:35:00,61.12,61.12,61.1,61.1,6224.0,49.8314,49.8314,49.8151,49.8151,6224.0
2017-08-21 13:40:00,61.11,61.15,61.1,61.14,18494.0,49.8232,49.8558,49.8151,49.8477,18494.0
2017-08-21 13:45:00,61.14,61.15,61.13,61.14,12091.0,49.8477,49.8558,49.8395,49.8477,12091.0
2017-08-21 13:50:00,61.14,61.14,61.01,61.02,30072.0,49.8477,49.8477,49.7417,49.7498,30072.0
2017-08-21 13:55:00,61.02,61.07,61.01,61.06,27527.0,49.7498,49.7906,49.7417,49.7824,27527.0
2017-08-21 14:00:00,61.07,61.08,61.05,61.07,16357.0,49.7906,49.7987,49.7743,49.7906,16357.0
2017-08-21 14:05:00,61.07,61.09,61.06,61.07,13182.0,49.7906,49.8069,49.7824,49.7906,13182.0
2017-08-21 14:10:00,61.07,61.08,61.05,61.05,12925.0,49.7906,49.7987,49.7743,49.7743,12925.0
2017-08-21 14:15:00,61.05,61.06,61.0,61.01,36225.0,49.7743,49.7824,49.7335,49.7417,36225.0
2017-08-21 14:20:00,61.02,61.05,61.01,61.03,26567.0,49.7498,49.7743,49.7417,49.758,26567.0
2017-08-21 14:25:00,61.03,61.07,61.02,61.05,18776.0,49.758,49.7906,49.7498,49.7743,18776.0
2017-08-21 14:30:00,61.04,61.08,61.02,61.03,14010.0,49.7661,49.7987,49.7498,49.758,14010.0
2017-08-21 14:35:00,61.02,61.03,61.01,61.01,15772.0,49.7498,49.758,49.7417,49.7417,15772.0
2017-08-21 14:40:00,61.01,61.04,61.0,61.04,23390.0,49.7417,49.7661,49.7335,49.7661,23390.0
2017-08-21 14:45:00,61.04,61.08,61.03,61.05,22769.0,49.7661,49.7987,49.758,49.7743,22769.0
2017-08-21 14:50:00,61.05,61.09,61.04,61.05,18617.0,49.7743,49.8069,49.7661,49.7743,18617.0
2017-08-21 14:55:00,61.05,61.09,61.05,61.09,19195.0,49.7743,49.8069,49.7743,49.8069,19195.0
2017-08-21 15:00:00,61.09,61.11,61.08,61.11,17637.0,49.8069,49.8232,49.7987,49.8232,17637.0
2017-08-21 15:05:00,61.11,61.11,61.07,61.09,29211.0,49.8232,49.8232,49.7906,49.8069,29211.0
2017-08-21 15:10:00,61.09,61.1,61.03,61.05,25814.0,49.8069,49.8151,49.758,49.7743,25814.0
2017-08-21 15:15:00,61.04,61.07,61.03,61.07,23473.0,49.7661,49.7906,49.758,49.7906,23473.0
2017-08-21 15:20:00,61.07,61.13,61.06,61.12,32603.0,49.7906,49.8395,49.7824,49.8314,32603.0
2017-08-21 15:25:00,61.11,61.16,61.09,61.16,53024.0,49.8232,49.864,49.8069,49.864,53024.0
2017-08-21 15:30:00,61.16,61.2,61.16,61.2,33816.0,49.864,49.8966,49.864,49.8966,33816.0
2017-08-21 15:35:00,61.19,61.22,61.18,61.22,70513.0,49.8884,49.9129,49.8803,49.9129,70513.0
2017-08-21 15:40:00,61.21,61.24,61.19,61.22,67538.0,49.9047,49.9292,49.8884,49.9129,67538.0
2017-08-21 15:45:00,61.22,61.29,61.22,61.29,60609.0,49.9129,49.97,49.9129,49.97,60609.0
2017-08-21 15:50:00,61.29,61.33,61.29,61.33,84673.0,49.97,50.0026,49.97,50.0026,84673.0
2017-08-21 15:55:00,61.33,61.35,61.28,61.28,260733.0,50.0026,50.0189,49.9618,49.9618,260733.0
2017-08-22 09:30:00,61.35,61.51,61.27,61.27,100098.0,50.0189,50.1493,49.9537,49.9537,100098.0
2017-08-22 09:35:00,61.27,61.37,61.15,61.35,35162.0,49.9537,50.0352,49.8558,50.0189,35162.0
2017-08-22 09:40:00,61.36,61.43,61.33,61.42,19460.0,50.027,50.0841,50.0026,50.0759,19460.0
2017-08-22 09:45:00,61.41,61.5,61.41,61.46,59816.0,50.0678,50.1412,50.0678,50.1086,59816.0
2017-08-22 09:50:00,61.47,61.48,61.34,61.39,52010.0,50.1167,50.1249,50.0107,50.0515,52010.0
2017-08-22 09:55:00,61.39,61.42,61.38,61.39,32735.0,50.0515,50.0759,50.0433,50.0515,32735.0
2017-08-22 10:00:00,61.39,61.46,61.39,61.42,15310.0,50.0515,50.1086,50.0515,50.0759,15310.0
2017-08-22 10:05:00,61.42,61.42,61.19,61.23,111831.0,50.0759,50.0759,49.8884,49.921,111831.0
2017-08-22 10:10:00,61.23,61.25,61.16,61.22,24288.0,49.921,49.9373,49.864,49.9129,24288.0
2017-08-22 10:15:00,61.22,61.25,61.15,61.18,85871.0,49.9129,49.9373,49.8558,49.8803,85871.0
2017-08-22 10:20:00,61.18,61.24,61.15,61.15,28097.0,49.8803,49.9292,49.8558,49.8558,28097.0
2017-08-22 10:25:00,61.15,61.19,61.13,61.13,38445.0,49.8558,49.8884,49.8395,49.8395,38445.0
2017-08-22 10:30:00,61.13,61.16,61.13,61.14,17756.0,49.8395,49.864,49.8395,49.8477,17756.0
2017-08-22 10:35:00,61.15,61.16,61.06,61.07,67089.0,49.8558,49.864,49.7824,49.7906,67089.0
2017-08-22 10:40:00,61.07,61.09,61.0,61.04,34113.0,49.7906,49.8069,49.7335,49.7661,34113.0
2017-08-22 10:45:00,61.04,61.04,61.01,61.01,27579.0,49.7661,49.7661,49.7417,49.7417,27579.0
2017-08-22 10:50:00,61.02,61.08,61.01,61.07,33214.0,49.7498,49.7987,49.7417,49.7906,33214.0
2017-08-22 10:55:00,61.07,61.07,61.02,61.03,38733.0,49.7906,49.7906,49.7498,49.758,38733.0
2017-08-22 11:00:00,61.04,61.04,60.98,60.98,76349.0,49.7661,49.7661,49.7172,49.7172,76349.0
2017-08-22 11:05:00,60.98,61.02,60.98,61.0,46212.0,49.7172,49.7498,49.7172,49.7335,46212.0
2017-08-22 11:10:00,61.0,61.06,60.98,61.05,56109.0,49.7335,49.7824,49.7172,49.7743,56109.0
2017-08-22 11:15:00,61.05,61.06,61.01,61.02,47452.0,49.7743,49.7824,49.7417,49.7498,47452.0
2017-08-22 11:20:00,61.02,61.06,61.01,61.04,39483.0,49.7498,49.7824,49.7417,49.7661,39483.0
2017-08-22 11:25:00,61.05,61.05,60.99,61.0,63985.0,49.7743,49.7743,49.7254,49.7335,63985.0
2017-08-22 11:30:00,61.0,61.04,60.99,61.03,115333.0,49.7335,49.7661,49.7254,49.758,115333.0
2017-08-22 11:35:00,61.03,61.05,61.02,61.03,150377.0,49.758,49.7743,49.7498,49.758,150377.0
2017-08-22 11:40:00,61.03,61.06,60.99,61.01,42845.0,49.758,49.7824,49.7254,49.7417,42845.0
2017-08-22 11:45:00,61.01,61.06,61.0,61.05,122694.0,49.7417,49.7824,49.7335,49.7743,122694.0
2017-08-22 11:50:00,61.05,61.1,61.04,61.07,38545.0,49.7743,49.8151,49.7661,49.7906,38545.0
2017-08-22 11:55:00,61.07,61.07,61.05,61.05,30553.0,49.7906,49.7906,49.7743,49.7743,30553.0
2017-08-22 12:00:00,61.05,61.08,61.05,61.06,55679.0,49.7743,49.7987,49.7743,49.7824,55679.0
2017-08-22 12:05:00,61.07,61.1,61.06,61.07,105743.0,49.7906,49.8151,49.7824,49.7906,105743.0
2017-08-22 12:10:00,61.07,61.09,61.05,61.09,57029.0,49.7906,49.8069,49.7743,49.8069,57029.0
2017-08-22 12:15:00,61.09,61.11,61.07,61.07,55815.0,49.8069,49.8232,49.7906,49.7906,55815.0
2017-08-22 12:20:00,61.08,61.08,61.05,61.07,38211.0,49.7987,49.7987,49.7743,49.7906,38211.0
2017-08-22 12:25:00,61.07,61.08,61.04,61.05,57522.0,49.7906,49.7987,49.7661,49.7743,57522.0
2017-08-22 12:30:00,61.05,61.08,61.04,61.05,69285.0,49.7743,49.7987,49.7661,49.7743,69285.0
2017-08-22 12:35:00,61.05,61.05,61.01,61.01,15533.0,49.7743,49.7743,49.7417,49.7417,15533.0
2017-08-22 12:40:00,61.01,61.02,61.0,61.01,25988.0,49.7417,49.7498,49.7335,49.7417,25988.0
2017-08-22 12:45:00,61.01,61.02,60.99,61.0,32111.0,49.7417,49.7498,49.7254,49.7335,32111.0
2017-08-22 12:50:00,61.0,61.01,60.97,60.98,41383.0,49.7335,49.7417,49.7091,49.7172,41383.0
2017-08-22 12:55:00,60.98,60.99,60.96,60.97,44411.0,49.7172,49.7254,49.7009,49.7091,44411.0
2017-08-22 13:00:00,60.97,60.99,60.95,60.95,50868.0,49.7091,49.7254,49.6928,49.6928,50868.0
2017-08-22 13:05:00,60.95,60.96,60.94,60.95,93784.0,49.6928,49.7009,49.6846,49.6928,93784.0
2017-08-22 13:10:00,60.96,61.03,60.95,61.02,34512.0,49.7009,49.758,49.6928,49.7498,34512.0
2017-08-22 13:15:00,61.01,61.03,61.0,61.02,47792.0,49.7417,49.758,49.7335,49.7498,47792.0
2017-08-22 13:20:00,61.02,61.03,60.99,61.01,55312.0,49.7498,49.758,49.7254,49.7417,55312.0
2017-08-22 13:25:00,61.01,61.03,61.01,61.02,16612.0,49.7417,49.758,49.7417,49.7498,16612.0
2017-08-22 13:30:00,61.02,61.02,60.98,60.99,23248.0,49.7498,49.7498,49.7172,49.7254,23248.0
2017-08-22 13:35:00,61.0,61.03,61.0,61.01,27789.0,49.7335,49.758,49.7335,49.7417,27789.0
2017-08-22 13:40:00,61.01,61.01,60.99,61.0,43042.0,49.7417,49.7417,49.7254,49.7335,43042.0
2017-08-22 13:45:00,61.01,61.02,60.99,61.02,44947.0,49.7417,49.7498,49.7254,49.7498,44947.0
2017-08-22 13:50:00,61.01,61.03,61.0,61.0,57376.0,49.7417,49.758,49.7335,49.7335,57376.0
2017-08-22 13:55:00,61.01,61.05,61.0,61.02,81581.0,49.7417,49.7743,49.7335,49.7498,81581.0
2017-08-22 14:00:00,61.03,61.04,61.02,61.03,32350.0,49.758,49.7661,49.7498,49.758,32350.0
2017-08-22 14:05:00,61.03,61.03,61.01,61.03,23554.0,49.758,49.758,49.7417,49.758,23554.0
2017-08-22 14:10:00,61.03,61.03,61.0,61.02,38615.0,49.758,49.758,49.7335,49.7498,38615.0
2017-08-22 14:15:00,61.02,61.05,61.01,61.05,53434.0,49.7498,49.7743,49.7417,49.7743,53434.0
2017-08-22 14:20:00,61.05,61.05,61.04,61.04,46396.0,49.7743,49.7743,49.7661,49.7661,46396.0
2017-08-22 14:25:00,61.04,61.06,61.04,61.05,45257.0,49.7661,49.7824,49.7661,49.7743,45257.0
2017-08-22 14:30:00,61.04,61.06,61.03,61.04,79070.0,49.7661,49.7824,49.758,49.7661,79070.0
2017-08-22 14:35:00,61.04,61.06,61.03,61.05,92108.0,49.7661,49.7824,49.758,49.7743,92108.0
2017-08-22 14:40:00,61.05,61.08,61.04,61.05,110055.0,49.7743,49.7987,49.7661,49.7743,110055.0
2017-08-22 14:45:00,61.05,61.06,61.02,61.06,63857.0,49.7743,49.7824,49.7498,49.7824,63857.0
2017-08-22 14:50:00,61.06,61.1,61.05,61.09,28636.0,49.7824,49.8151,49.7743,49.8069,28636.0
2017-08-22 14:55:00,61.1,61.1,61.06,61.08,39409.0,49.8151,49.8151,49.7824,49.7987,39409.0
2017-08-22 15:00:00,61.09,61.09,61.04,61.05,48598.0,49.8069,49.8069,49.7661,49.7743,48598.0
2017-08-22 15:05:00,61.04,61.07,61.04,61.05,28149.0,49.7661,49.7906,49.7661,49.7743,28149.0
2017-08-22 15:10:00,61.05,61.08,61.04,61.07,20955.0,49.7743,49.7987,49.7661,49.7906,20955.0
2017-08-22 15:15:00,61.07,61.08,61.04,61.07,59684.0,49.7906,49.7987,49.7661,49.7906,59684.0
2017-08-22 15:20:00,61.07,61.08,61.05,61.08,40600.0,49.7906,49.7987,49.7743,49.7987,40600.0
2017-08-22 15:25:00,61.08,61.13,61.07,61.12,48283.0,49.7987,49.8395,49.7906,49.8314,48283.0
2017-08-22 15:30:00,61.13,61.13,61.12,61.13,39624.0,49.8395,49.8395,49.8314,49.8395,39624.0
2017-08-22 15:35:00,61.13,61.14,61.11,61.12,54211.0,49.8395,49.8477,49.8232,49.8314,54211.0
2017-08-22 15:40:00,61.11,61.19,61.09,61.17,94250.0,49.8232,49.8884,49.8069,49.8721,94250.0
2017-08-22 15:45:00,61.16,61.22,61.16,61.22,61530.0,49.864,49.9129,49.864,49.9129,61530.0
2017-08-22 15:50:00,61.22,61.27,61.22,61.26,121116.0,49.9129,49.9537,49.9129,49.9455,121116.0
2017-08-22 15:55:00,61.26,61.26,61.19,61.23,222667.0,49.9455,49.9455,49.8884,49.921,222667.0
2017-08-23 09:30:00,60.88,61.05,60.87,60.95,46947.0,49.6357,49.7743,49.6275,49.6928,46947.0
2017-08-23 09:35:00,60.95,60.97,60.91,60.95,13337.0,49.6928,49.7091,49.6601,49.6928,13337.0
2017-08-23 09:40:00,60.96,61.04,60.95,61.01,41545.0,49.7009,49.7661,49.6928,49.7417,41545.0
2017-08-23 09:45:00,61.02,61.03,60.97,60.98,32128.0,49.7498,49.758,49.7091,49.7172,32128.0
2017-08-23 09:50:00,60.98,61.02,60.96,61.01,16649.0,49.7172,49.7498,49.7009,49.7417,16649.0
2017-08-23 09:55:00,61.02,61.05,60.97,60.99,24875.0,49.7498,49.7743,49.7091,49.7254,24875.0
2017-08-23 10:00:00,61.0,61.0,60.86,60.9,47019.0,49.7335,49.7335,49.6194,49.652,47019.0
2017-08-23 10:05:00,60.9,60.95,60.88,60.92,34361.0,49.652,49.6928,49.6357,49.6683,34361.0
2017-08-23 10:10:00,60.93,60.99,60.92,60.98,24040.0,49.6764,49.7254,49.6683,49.7172,24040.0
2017-08-23 10:15:00,60.98,61.03,60.98,61.02,89279.0,49.7172,49.758,49.7172,49.7498,89279.0
2017-08-23 10:20:00,61.03,61.03,60.91,60.93,52247.0,49.758,49.758,49.6601,49.6764,52247.0
2017-08-23 10:25:00,60.93,60.95,60.86,60.88,48620.0,49.6764,49.6928,49.6194,49.6357,48620.0
2017-08-23 10:30:00,60.89,60.97,60.88,60.94,246543.0,49.6438,49.7091,49.6357,49.6846,246543.0
2017-08-23 10:35:00,60.95,60.95,60.87,60.92,22407.0,49.6928,49.6928,49.6275,49.6683,22407.0
2017-08-23 10:40:00,60.92,60.96,60.91,60.94,42288.0,49.6683,49.7009,49.6601,49.6846,42288.0
2017-08-23 10:45:00,60.96,60.96,60.92,60.95,38570.0,49.7009,49.7009,49.6683,49.6928,38570.0
2017-08-23 10:50:00,60.95,60.97,60.9,60.97,140880.0,49.6928,49.7091,49.652,49.7091,140880.0
2017-08-23 10:55:00,60.96,60.97,60.93,60.94,48319.0,49.7009,49.7091,49.6764,49.6846,48319.0
2017-08-23 11:00:00,60.94,60.95,60.89,60.92,53457.0,49.6846,49.6928,49.6438,49.6683,53457.0
2017-08-23 11:05:00,60.92,60.98,60.89,60.93,107814.0,49.6683,49.7172,49.6438,49.6764,107814.0
2017-08-23 11:10:00,60.92,60.94,60.87,60.88,24480.0,49.6683,49.6846,49.6275,49.6357,24480.0
2017-08-23 11:15:00,60.88,60.95,60.88,60.95,19426.0,49.6357,49.6928,49.6357,49.6928,19426.0
2017-08-23 11:20:00,60.94,60.95,60.93,60.94,42877.0,49.6846,49.6928,49.6764,49.6846,42877.0
2017-08-23 11:25:00,60.94,60.95,60.9,60.93,51101.0,49.6846,49.6928,49.652,49.6764,51101.0
2017-08-23 11:30:00,60.93,60.95,60.9,60.91,63052.0,49.6764,49.6928,49.652,49.6601,63052.0
2017-08-23 11:35:00,60.92,60.95,60.88,60.93,140137.0,49.6683,49.6928,49.6357,49.6764,140137.0
2017-08-23 11:40:00,60.93,60.97,60.92,60.93,48668.0,49.6764,49.7091,49.6683,49.6764,48668.0
2017-08-23 11:45:00,60.93,60.93,60.88,60.92,60634.0,49.6764,49.6764,49.6357,49.6683,60634.0
2017-08-23 11:50:00,60.91,60.92,60.83,60.83,35207.0,49.6601,49.6683,49.5949,49.5949,35207.0
2017-08-23 11:55:00,60.83,60.85,60.82,60.84,32785.0,49.5949,49.6112,49.5868,49.6031,32785.0
2017-08-23 12:00:00,60.85,60.85,60.81,60.82,15956.0,49.6112,49.6112,49.5786,49.5868,15956.0
2017-08-23 12:05:00,60.83,60.86,60.82,60.85,19867.0,49.5949,49.6194,49.5868,49.6112,19867.0
2017-08-23 12:10:00,60.85,60.87,60.83,60.87,16411.0,49.6112,49.6275,49.5949,49.6275,16411.0
2017-08-23 12:15:00,60.87,60.87,60.84,60.85,16436.0,49.6275,49.6275,49.6031,49.6112,16436.0
2017-08-23 12:20:00,60.86,60.9,60.84,60.9,25046.0,49.6194,49.652,49.6031,49.652,25046.0
2017-08-23 12:25:00,60.91,60.91,60.89,60.9,23516.0,49.6601,49.6601,49.6438,49.652,23516.0
2017-08-23 12:30:00,60.9,60.91,60.88,60.89,176225.0,49.652,49.6601,49.6357,49.6438,176225.0
2017-08-23 12:35:00,60.88,60.89,60.87,60.88,26620.0,49.6357,49.6438,49.6275,49.6357,26620.0
2017-08-23 12:40:00,60.87,60.87,60.84,60.85,46454.0,49.6275,49.6275,49.6031,49.6112,46454.0
2017-08-23 12:45:00,60.84,60.84,60.75,60.77,46773.0,49.6031,49.6031,49.5297,49.546,46773.0
2017-08-23 12:50:00,60.77,60.83,60.76,60.82,13115.0,49.546,49.5949,49.5378,49.5868,13115.0
2017-08-23 12:55:00,60.82,60.83,60.8,60.82,12923.0,49.5868,49.5949,49.5705,49.5868,12923.0
2017-08-23 13:00:00,60.82,60.82,60.8,60.8,6714.0,49.5868,49.5868,49.5705,49.5705,6714.0
2017-08-23 13:05:00,60.8,60.81,60.78,60.78,35715.0,49.5705,49.5786,49.5542,49.5542,35715.0
2017-08-23 13:10:00,60.79,60.82,60.78,60.82,31576.0,49.5623,49.5868,49.5542,49.5868,31576.0
2017-08-23 13:15:00,60.81,60.81,60.74,60.74,71626.0,49.5786,49.5786,49.5215,49.5215,71626.0
2017-08-23 13:20:00,60.74,60.81,60.73,60.81,54244.0,49.5215,49.5786,49.5134,49.5786,54244.0
2017-08-23 13:25:00,60.8,60.82,60.74,60.74,43268.0,49.5705,49.5868,49.5215,49.5215,43268.0
2017-08-23 13:30:00,60.74,60.75,60.71,60.71,15932.0,49.5215,49.5297,49.4971,49.4971,15932.0
2017-08-23 13:35:00,60.71,60.75,60.71,60.74,20882.0,49.4971,49.5297,49.4971,49.5215,20882.0
2017-08-23 13:40:00,60.74,60.8,60.73,60.77,23194.0,49.5215,49.5705,49.5134,49.546,23194.0
2017-08-23 13:45:00,60.77,60.77,60.74,60.74,15135.0,49.546,49.546,49.5215,49.5215,15135.0
2017-08-23 13:50:00,60.74,60.74,60.69,60.72,30998.0,49.5215,49.5215,49.4808,49.5052,30998.0
2017-08-23 13:55:00,60.71,60.71,60.66,60.69,68098.0,49.4971,49.4971,49.4563,49.4808,68098.0
2017-08-23 14:00:00,60.69,60.76,60.68,60.74,67542.0,49.4808,49.5378,49.4726,49.5215,67542.0
2017-08-23 14:05:00,60.73,60.73,60.68,60.69,50760.0,49.5134,49.5134,49.4726,49.4808,50760.0
2017-08-23 14:10:00,60.68,60.81,60.68,60.77,40954.0,49.4726,49.5786,49.4726,49.546,40954.0
2017-08-23 14:15:00,60.78,60.78,60.75,60.77,25882.0,49.5542,49.5542,49.5297,49.546,25882.0
2017-08-23 14:20:00,60.77,60.82,60.76,60.82,14008.0,49.546,49.5868,49.5378,49.5868,14008.0
2017-08-23 14:25:00,60.82,60.82,60.77,60.81,31430.0,49.5868,49.5868,49.546,49.5786,31430.0
2017-08-23 14:30:00,60.8,60.82,60.8,60.81,218600.0,49.5705,49.5868,49.5705,49.5786,218600.0
2017-08-23 14:35:00,60.82,60.82,60.79,60.8,226105.0,49.5868,49.5868,49.5623,49.5705,226105.0
2017-08-23 14:40:00,60.81,60.81,60.76,60.78,41102.0,49.5786,49.5786,49.5378,49.5542,41102.0
2017-08-23 14:45:00,60.77,60.84,60.77,60.81,30111.0,49.546,49.6031,49.546,49.5786,30111.0
2017-08-23 14:50:00,60.81,60.86,60.8,60.86,72637.0,49.5786,49.6194,49.5705,49.6194,72637.0
2017-08-23 14:55:00,60.86,60.88,60.85,60.86,14088.0,49.6194,49.6357,49.6112,49.6194,14088.0
2017-08-23 15:00:00,60.85,60.87,60.85,60.86,21404.0,49.6112,49.6275,49.6112,49.6194,21404.0
2017-08-23 15:05:00,60.85,60.86,60.82,60.83,32776.0,49.6112,49.6194,49.5868,49.5949,32776.0
2017-08-23 15:10:00,60.82,60.86,60.82,60.85,30811.0,49.5868,49.6194,49.5868,49.6112,30811.0
2017-08-23 15:15:00,60.85,60.86,60.82,60.83,31586.0,49.6112,49.6194,49.5868,49.5949,31586.0
2017-08-23 15:20:00,60.83,60.86,60.82,60.86,32132.0,49.5949,49.6194,49.5868,49.6194,32132.0
2017-08-23 15:25:00,60.87,60.88,60.85,60.85,38005.0,49.6275,49.6357,49.6112,49.6112,38005.0
2017-08-23 15:30:00,60.85,60.85,60.83,60.83,60734.0,49.6112,49.6112,49.5949,49.5949,60734.0
2017-08-23 15:35:00,60.84,60.87,60.83,60.86,133748.0,49.6031,49.6275,49.5949,49.6194,133748.0
2017-08-23 15:40:00,60.86,60.88,60.85,60.86,396816.0,49.6194,49.6357,49.6112,49.6194,396816.0
2017-08-23 15:45:00,60.85,60.86,60.77,60.86,137988.0,49.6112,49.6194,49.546,49.6194,137988.0
2017-08-23 15:50:00,60.85,60.85,60.81,60.81,62686.0,49.6112,49.6112,49.5786,49.5786,62686.0
2017-08-23 15:55:00,60.81,60.82,60.74,60.76,251316.0,49.5786,49.5868,49.5215,49.5378,251316.0
2017-08-24 09:30:00,60.79,60.94,60.64,60.67,78422.0,49.5623,49.6846,49.44,49.4645,78422.0
2017-08-24 09:35:00,60.68,60.68,60.52,60.56,67604.0,49.4726,49.4726,49.3422,49.3748,67604.0
2017-08-24 09:40:00,60.57,60.7,60.55,60.55,36464.0,49.3829,49.4889,49.3666,49.3666,36464.0
2017-08-24 09:45:00,60.57,60.67,60.53,60.67,30381.0,49.3829,49.4645,49.3503,49.4645,30381.0
2017-08-24 09:50:00,60.66,60.66,60.4,60.47,86055.0,49.4563,49.4563,49.2443,49.3014,86055.0
2017-08-24 09:55:00,60.47,60.52,60.3,60.37,87720.0,49.3014,49.3422,49.1628,49.2199,87720.0
2017-08-24 10:00:00,60.37,60.42,60.31,60.32,67633.0,49.2199,49.2606,49.171,49.1791,67633.0
2017-08-24 10:05:00,60.33,60.37,60.18,60.2,77007.0,49.1873,49.2199,49.065,49.0813,77007.0
2017-08-24 10:10:00,60.2,60.24,60.17,60.19,63086.0,49.0813,49.1139,49.0568,49.0731,63086.0
2017-08-24 10:15:00,60.18,60.31,60.18,60.25,100228.0,49.065,49.171,49.065,49.122,100228.0
2017-08-24 10:20:00,60.26,60.32,60.23,60.28,52971.0,49.1302,49.1791,49.1057,49.1465,52971.0
2017-08-24 10:25:00,60.28,60.39,60.28,60.38,110574.0,49.1465,49.2362,49.1465,49.228,110574.0
2017-08-24 10:30:00,60.39,60.49,60.39,60.43,31593.0,49.2362,49.3177,49.2362,49.2688,31593.0
2017-08-24 10:35:00,60.44,60.54,60.43,60.54,45657.0,49.277,49.3585,49.2688,49.3585,45657.0
2017-08-24 10:40:00,60.54,60.59,60.49,60.51,48863.0,49.3585,49.3992,49.3177,49.334,48863.0
2017-08-24 10:45:00,60.52,60.55,60.47,60.47,37218.0,49.3422,49.3666,49.3014,49.3014,37218.0
2017-08-24 10:50:00,60.48,60.49,60.43,60.47,67294.0,49.3096,49.3177,49.2688,49.3014,67294.0
2017-08-24 10:55:00,60.46,60.48,60.41,60.43,91156.0,49.2933,49.3096,49.2525,49.2688,91156.0
2017-08-24 11:00:00,60.43,60.44,60.42,60.44,22143.0,49.2688,49.277,49.2606,49.277,22143.0
2017-08-24 11:05:00,60.43,60.44,60.41,60.44,45645.0,49.2688,49.277,49.2525,49.277,45645.0
2017-08-24 11:10:00,60.44,60.46,60.36,60.36,53398.0,49.277,49.2933,49.2117,49.2117,53398.0
2017-08-24 11:15:00,60.36,60.37,60.31,60.34,46243.0,49.2117,49.2199,49.171,49.1954,46243.0
2017-08-24 11:20:00,60.34,60.43,60.33,60.41,47913.0,49.1954,49.2688,49.1873,49.2525,47913.0
2017-08-24 11:25:00,60.4,60.44,60.31,60.31,111140.0,49.2443,49.277,49.171,49.171,111140.0
2017-08-24 11:30:00,60.32,60.33,60.24,60.25,44772.0,49.1791,49.1873,49.1139,49.122,44772.0
2017-08-24 11:35:00,60.25,60.28,60.21,60.22,47907.0,49.122,49.1465,49.0894,49.0976,47907.0
2017-08-24 11:40:00,60.22,60.27,60.21,60.21,50139.0,49.0976,49.1383,49.0894,49.0894,50139.0
2017-08-24 11:45:00,60.22,60.3,60.22,60.26,35219.0,49.0976,49.1628,49.0976,49.1302,35219.0
2017-08-24 11:50:00,60.26,60.26,60.23,60.26,48155.0,49.1302,49.1302,49.1057,49.1302,48155.0
2017-08-24 11:55:00,60.25,60.27,60.21,60.27,46040.0,49.122,49.1383,49.0894,49.1383,46040.0
2017-08-24 12:00:00,60.28,60.33,60.27,60.29,44970.0,49.1465,49.1873,49.1383,49.1547,44970.0
2017-08-24 12:05:00,60.3,60.34,60.26,60.3,75186.0,49.1628,49.1954,49.1302,49.1628,75186.0
2017-08-24 12:10:00,60.3,60.33,60.27,60.27,48247.0,49.1628,49.1873,49.1383,49.1383,48247.0
2017-08-24 12:15:00,60.27,60.27,60.22,60.24,49812.0,49.1383,49.1383,49.0976,49.1139,49812.0
2017-08-24 12:20:00,60.25,60.25,60.2,60.2,30768.0,49.122,49.122,49.0813,49.0813,30768.0
2017-08-24 12:25:00,60.2,60.23,60.19,60.19,23657.0,49.0813,49.1057,49.0731,49.0731,23657.0
2017-08-24 12:30:00,60.19,60.26,60.19,60.25,44712.0,49.0731,49.1302,49.0731,49.122,44712.0
2017-08-24 12:35:00,60.25,60.27,60.22,60.24,18750.0,49.122,49.1383,49.0976,49.1139,18750.0
2017-08-24 12:40:00,60.23,60.25,60.22,60.23,21884.0,49.1057,49.122,49.0976,49.1057,21884.0
2017-08-24 12:45:00,60.22,60.22,60.18,60.2,21796.0,49.0976,49.0976,49.065,49.0813,21796.0
2017-08-24 12:50:00,60.21,60.26,60.2,60.24,39026.0,49.0894,49.1302,49.0813,49.1139,39026.0
2017-08-24 12:55:00,60.25,60.26,60.23,60.23,20791.0,49.122,49.1302,49.1057,49.1057,20791.0
2017-08-24 13:00:00,60.22,60.25,60.22,60.25,15289.0,49.0976,49.122,49.0976,49.122,15289.0
2017-08-24 13:05:00,60.25,60.28,60.24,60.27,25628.0,49.122,49.1465,49.1139,49.1383,25628.0
2017-08-24 13:10:00,60.28,60.35,60.27,60.32,64193.0,49.1465,49.2036,49.1383,49.1791,64193.0
2017-08-24 13:15:00,60.32,60.35,60.31,60.33,55870.0,49.1791,49.2036,49.171,49.1873,55870.0
2017-08-24 13:20:00,60.34,60.36,60.33,60.34,43671.0,49.1954,49.2117,49.1873,49.1954,43671.0
2017-08-24 13:25:00,60.34,60.36,60.33,60.36,21961.0,49.1954,49.2117,49.1873,49.2117,21961.0
2017-08-24 13:30:00,60.36,60.37,60.33,60.35,26152.0,49.2117,49.2199,49.1873,49.2036,26152.0
2017-08-24 13:35:00,60.34,60.37,60.34,60.37,12818.0,49.1954,49.2199,49.1954,49.2199,12818.0
2017-08-24 13:40:00,60.36,60.39,60.31,60.31,37965.0,49.2117,49.2362,49.171,49.171,37965.0
2017-08-24 13:45:00,60.32,60.33,60.31,60.32,13762.0,49.1791,49.1873,49.171,49.1791,13762.0
2017-08-24 13:50:00,60.33,60.36,60.3,60.36,36894.0,49.1873,49.2117,49.1628,49.2117,36894.0
2017-08-24 13:55:00,60.36,60.36,60.33,60.34,45242.0,49.2117,49.2117,49.1873,49.1954,45242.0
2017-08-24 14:00:00,60.35,60.36,60.31,60.32,43215.0,49.2036,49.2117,49.171,49.1791,43215.0
2017-08-24 14:05:00,60.31,60.32,60.27,60.32,54146.0,49.171,49.1791,49.1383,49.1791,54146.0
2017-08-24 14:10:00,60.32,60.32,60.3,60.3,45732.0,49.1791,49.1791,49.1628,49.1628,45732.0
2017-08-24 14:15:00,60.3,60.37,60.3,60.36,32053.0,49.1628,49.2199,49.1628,49.2117,32053.0
2017-08-24 14:20:00,60.36,60.37,60.35,60.36,10780.0,49.2117,49.2199,49.2036,49.2117,10780.0
2017-08-24 14:25:00,60.37,60.37,60.33,60.33,35960.0,49.2199,49.2199,49.1873,49.1873,35960.0
2017-08-24 14:30:00,60.33,60.34,60.28,60.28,94443.0,49.1873,49.1954,49.1465,49.1465,94443.0
2017-08-24 14:35:00,60.28,60.29,60.25,60.25,72087.0,49.1465,49.1547,49.122,49.122,72087.0
2017-08-24 14:40:00,60.26,60.35,60.25,60.3,55042.0,49.1302,49.2036,49.122,49.1628,55042.0
2017-08-24 14:45:00,60.3,60.31,60.26,60.26,43164.0,49.1628,49.171,49.1302,49.1302,43164.0
2017-08-24 14:50:00,60.26,60.32,60.25,60.32,47303.0,49.1302,49.1791,49.122,49.1791,47303.0
2017-08-24 14:55:00,60.32,60.36,60.31,60.33,25112.0,49.1791,49.2117,49.171,49.1873,25112.0
2017-08-24 15:00:00,60.34,60.35,60.32,60.34,83764.0,49.1954,49.2036,49.1791,49.1954,83764.0
2017-08-24 15:05:00,60.34,60.41,60.34,60.4,86037.0,49.1954,49.2525,49.1954,49.2443,86037.0
2017-08-24 15:10:00,60.41,60.45,60.37,60.42,114637.0,49.2525,49.2851,49.2199,49.2606,114637.0
2017-08-24 15:15:00,60.43,60.43,60.36,60.37,47836.0,49.2688,49.2688,49.2117,49.2199,47836.0
2017-08-24 15:20:00,60.36,60.38,60.31,60.32,111550.0,49.2117,49.228,49.171,49.1791,111550.0
2017-08-24 15:25:00,60.32,60.36,60.26,60.27,87032.0,49.1791,49.2117,49.1302,49.1383,87032.0
2017-08-24 15:30:00,60.26,60.28,60.24,60.25,99889.0,49.1302,49.1465,49.1139,49.122,99889.0
2017-08-24 15:35:00,60.26,60.26,60.23,60.26,74193.0,49.1302,49.1302,49.1057,49.1302,74193.0
2017-08-24 15:40:00,60.26,60.28,60.21,60.22,152391.0,49.1302,49.1465,49.0894,49.0976,152391.0
2017-08-24 15:45:00,60.22,60.3,60.22,60.24,136718.0,49.0976,49.1628,49.0976,49.1139,136718.0
2017-08-24 15:50:00,60.23,60.24,60.17,60.22,119157.0,49.1057,49.1139,49.0568,49.0976,119157.0
2017-08-24 15:55:00,60.22,60.25,60.2,60.22,294277.0,49.0976,49.122,49.0813,49.0976,294277.0
2017-08-25 09:30:00,60.31,60.49,60.21,60.46,61846.0,49.171,49.3177,49.0894,49.2933,61846.0
2017-08-25 09:35:00,60.42,60.43,60.28,60.31,48572.0,49.2606,49.2688,49.1465,49.171,48572.0
2017-08-25 09:40:00,60.31,60.34,60.13,60.14,52185.0,49.171,49.1954,49.0242,49.0324,52185.0
2017-08-25 09:45:00,60.15,60.32,60.15,60.27,54377.0,49.0405,49.1791,49.0405,49.1383,54377.0
2017-08-25 09:50:00,60.27,60.38,60.26,60.37,32606.0,49.1383,49.228,49.1302,49.2199,32606.0
2017-08-25 09:55:00,60.38,60.41,60.32,60.35,24072.0,49.228,49.2525,49.1791,49.2036,24072.0
2017-08-25 10:00:00,60.35,60.36,60.3,60.3,20521.0,49.2036,49.2117,49.1628,49.1628,20521.0
2017-08-25 10:05:00,60.32,60.34,60.27,60.31,81540.0,49.1791,49.1954,49.1383,49.171,81540.0
2017-08-25 10:10:00,60.3,60.39,60.3,60.36,69930.0,49.1628,49.2362,49.1628,49.2117,69930.0
2017-08-25 10:15:00,60.38,60.38,60.31,60.31,22830.0,49.228,49.228,49.171,49.171,22830.0
2017-08-25 10:20:00,60.31,60.34,60.31,60.32,25324.0,49.171,49.1954,49.171,49.1791,25324.0
2017-08-25 10:25:00,60.3,60.33,60.29,60.3,34933.0,49.1628,49.1873,49.1547,49.1628,34933.0
2017-08-25 10:30:00,60.3,60.31,60.25,60.27,46499.0,49.1628,49.171,49.122,49.1383,46499.0
2017-08-25 10:35:00,60.27,60.31,60.27,60.28,34339.0,49.1383,49.171,49.1383,49.1465,34339.0
2017-08-25 10:40:00,60.29,60.3,60.25,60.26,31123.0,49.1547,49.1628,49.122,49.1302,31123.0
2017-08-25 10:45:00,60.26,60.29,60.25,60.28,80845.0,49.1302,49.1547,49.122,49.1465,80845.0
2017-08-25 10:50:00,60.28,60.34,60.27,60.34,43914.0,49.1465,49.1954,49.1383,49.1954,43914.0
2017-08-25 10:55:00,60.34,60.35,60.32,60.35,15176.0,49.1954,49.2036,49.1791,49.2036,15176.0
2017-08-25 11:00:00,60.34,60.34,60.27,60.29,43048.0,49.1954,49.1954,49.1383,49.1547,43048.0
2017-08-25 11:05:00,60.3,60.32,60.28,60.31,47254.0,49.1628,49.1791,49.1465,49.171,47254.0
2017-08-25 11:10:00,60.3,60.33,60.25,60.28,35503.0,49.1628,49.1873,49.122,49.1465,35503.0
2017-08-25 11:15:00,60.27,60.33,60.25,60.32,54384.0,49.1383,49.1873,49.122,49.1791,54384.0
2017-08-25 11:20:00,60.32,60.4,60.31,60.38,40616.0,49.1791,49.2443,49.171,49.228,40616.0
2017-08-25 11:25:00,60.38,60.42,60.36,60.4,30272.0,49.228,49.2606,49.2117,49.2443,30272.0
2017-08-25 11:30:00,60.4,60.43,60.39,60.4,27525.0,49.2443,49.2688,49.2362,49.2443,27525.0
2017-08-25 11:35:00,60.41,60.45,60.41,60.44,25712.0,49.2525,49.2851,49.2525,49.277,25712.0
2017-08-25 11:40:00,60.43,60.5,60.43,60.49,28728.0,49.2688,49.3259,49.2688,49.3177,28728.0
2017-08-25 11:45:00,60.49,60.5,60.46,60.48,41906.0,49.3177,49.3259,49.2933,49.3096,41906.0
2017-08-25 11:50:00,60.47,60.47,60.43,60.44,17709.0,49.3014,49.3014,49.2688,49.277,17709.0
2017-08-25 11:55:00,60.44,60.45,60.42,60.42,22916.0,49.277,49.2851,49.2606,49.2606,22916.0
2017-08-25 12:00:00,60.42,60.45,60.42,60.45,15348.0,49.2606,49.2851,49.2606,49.2851,15348.0
2017-08-25 12:05:00,60.45,60.46,60.38,60.38,47110.0,49.2851,49.2933,49.228,49.228,47110.0
2017-08-25 12:10:00,60.38,60.39,60.37,60.37,17897.0,49.228,49.2362,49.2199,49.2199,17897.0
2017-08-25 12:15:00,60.38,60.39,60.33,60.39,79558.0,49.228,49.2362,49.1873,49.2362,79558.0
2017-08-25 12:20:00,60.38,60.41,60.37,60.4,20131.0,49.228,49.2525,49.2199,49.2443,20131.0
2017-08-25 12:25:00,60.41,60.47,60.4,60.47,28624.0,49.2525,49.3014,49.2443,49.3014,28624.0
2017-08-25 12:30:00,60.47,60.47,60.44,60.47,27046.0,49.3014,49.3014,49.277,49.3014,27046.0
2017-08-25 12:35:00,60.47,60.51,60.45,60.46,19885.0,49.3014,49.334,49.2851,49.2933,19885.0
2017-08-25 12:40:00,60.47,60.51,60.46,60.49,26016.0,49.3014,49.334,49.2933,49.3177,26016.0
2017-08-25 12:45:00,60.5,60.51,60.49,60.5,14788.0,49.3259,49.334,49.3177,49.3259,14788.0
2017-08-25 12:50:00,60.5,60.51,60.49,60.5,12418.0,49.3259,49.334,49.3177,49.3259,12418.0
2017-08-25 12:55:00,60.5,60.52,60.5,60.52,21734.0,49.3259,49.3422,49.3259,49.3422,21734.0
2017-08-25 13:00:00,60.51,60.53,60.5,60.5,13390.0,49.334,49.3503,49.3259,49.3259,13390.0
2017-08-25 13:05:00,60.5,60.51,60.46,60.47,50848.0,49.3259,49.334,49.2933,49.3014,50848.0
2017-08-25 13:10:00,60.46,60.51,60.45,60.51,20737.0,49.2933,49.334,49.2851,49.334,20737.0
2017-08-25 13:15:00,60.51,60.51,60.49,60.49,32507.0,49.334,49.334,49.3177,49.3177,32507.0
2017-08-25 13:20:00,60.49,60.5,60.49,60.49,11925.0,49.3177,49.3259,49.3177,49.3177,11925.0
2017-08-25 13:25:00,60.49,60.51,60.49,60.5,25806.0,49.3177,49.334,49.3177,49.3259,25806.0
2017-08-25 13:30:00,60.5,60.51,60.48,60.5,49772.0,49.3259,49.334,49.3096,49.3259,49772.0
2017-08-25 13:35:00,60.5,60.5,60.49,60.5,14891.0,49.3259,49.3259,49.3177,49.3259,14891.0
2017-08-25 13:40:00,60.5,60.51,60.48,60.48,29738.0,49.3259,49.334,49.3096,49.3096,29738.0
2017-08-25 13:45:00,60.48,60.49,60.46,60.48,16527.0,49.3096,49.3177,49.2933,49.3096,16527.0
2017-08-25 13:50:00,60.48,60.49,60.47,60.48,28280.0,49.3096,49.3177,49.3014,49.3096,28280.0
2017-08-25 13:55:00,60.48,60.49,60.47,60.48,27873.0,49.3096,49.3177,49.3014,49.3096,27873.0
2017-08-25 14:00:00,60.48,60.56,60.48,60.55,99686.0,49.3096,49.3748,49.3096,49.3666,99686.0
2017-08-25 14:05:00,60.55,60.56,60.55,60.55,8154.0,49.3666,49.3748,49.3666,49.3666,8154.0
2017-08-25 14:10:00,60.55,60.58,60.55,60.57,33528.0,49.3666,49.3911,49.3666,49.3829,33528.0
2017-08-25 14:15:00,60.57,60.61,60.56,60.61,52256.0,49.3829,49.4156,49.3748,49.4156,52256.0
2017-08-25 14:20:00,60.61,60.68,60.61,60.68,32451.0,49.4156,49.4726,49.4156,49.4726,32451.0
2017-08-25 14:25:00,60.67,60.77,60.67,60.75,127675.0,49.4645,49.546,49.4645,49.5297,127675.0
2017-08-25 14:30:00,60.75,60.77,60.74,60.74,41110.0,49.5297,49.546,49.5215,49.5215,41110.0
2017-08-25 14:35:00,60.74,60.75,60.68,60.73,54797.0,49.5215,49.5297,49.4726,49.5134,54797.0
2017-08-25 14:40:00,60.73,60.8,60.73,60.73,65232.0,49.5134,49.5705,49.5134,49.5134,65232.0
2017-08-25 14:45:00,60.73,60.74,60.69,60.71,82097.0,49.5134,49.5215,49.4808,49.4971,82097.0
2017-08-25 14:50:00,60.71,60.73,60.67,60.68,38768.0,49.4971,49.5134,49.4645,49.4726,38768.0
2017-08-25 14:55:00,60.67,60.71,60.67,60.7,17340.0,49.4645,49.4971,49.4645,49.4889,17340.0
2017-08-25 15:00:00,60.7,60.71,60.68,60.69,49044.0,49.4889,49.4971,49.4726,49.4808,49044.0
2017-08-25 15:05:00,60.69,60.74,60.68,60.73,72923.0,49.4808,49.5215,49.4726,49.5134,72923.0
2017-08-25 15:10:00,60.73,60.82,60.72,60.79,139654.0,49.5134,49.5868,49.5052,49.5623,139654.0
2017-08-25 15:15:00,60.79,60.81,60.76,60.81,126887.0,49.5623,49.5786,49.5378,49.5786,126887.0
2017-08-25 15:20:00,60.81,60.91,60.8,60.9,109554.0,49.5786,49.6601,49.5705,49.652,109554.0
2017-08-25 15:25:00,60.9,60.9,60.83,60.83,68983.0,49.652,49.652,49.5949,49.5949,68983.0
2017-08-25 15:30:00,60.83,60.89,60.82,60.89,180871.0,49.5949,49.6438,49.5868,49.6438,180871.0
2017-08-25 15:35:00,60.89,60.9,60.84,60.87,118168.0,49.6438,49.652,49.6031,49.6275,118168.0
2017-08-25 15:40:00,60.88,60.91,60.83,60.91,392282.0,49.6357,49.6601,49.5949,49.6601,392282.0
2017-08-25 15:45:00,60.9,60.91,60.86,60.86,158272.0,49.652,49.6601,49.6194,49.6194,158272.0
2017-08-25 15:50:00,60.87,60.88,60.79,60.88,192606.0,49.6275,49.6357,49.5623,49.6357,192606.0
2017-08-25 15:55:00,60.88,60.89,60.76,60.8,518981.0,49.6357,49.6438,49.5378,49.5705,518981.0
2017-08-28 09:30:00,60.66,60.71,60.5,60.61,145720.0,49.4563,49.4971,49.3259,49.4156,145720.0
2017-08-28 09:35:00,60.61,60.65,60.53,60.54,79243.0,49.4156,49.4482,49.3503,49.3585,79243.0
2017-08-28 09:40:00,60.54,60.55,60.39,60.41,85974.0,49.3585,49.3666,49.2362,49.2525,85974.0
2017-08-28 09:45:00,60.41,60.43,60.27,60.33,119620.0,49.2525,49.2688,49.1383,49.1873,119620.0
2017-08-28 09:50:00,60.32,60.34,60.28,60.32,53273.0,49.1791,49.1954,49.1465,49.1791,53273.0
2017-08-28 09:55:00,60.33,60.39,60.28,60.38,75320.0,49.1873,49.2362,49.1465,49.228,75320.0
2017-08-28 10:00:00,60.38,60.38,60.31,60.36,32648.0,49.228,49.228,49.171,49.2117,32648.0
2017-08-28 10:05:00,60.36,60.47,60.34,60.47,39431.0,49.2117,49.3014,49.1954,49.3014,39431.0
2017-08-28 10:10:00,60.47,60.53,60.43,60.43,49442.0,49.3014,49.3503,49.2688,49.2688,49442.0
2017-08-28 10:15:00,60.43,60.43,60.34,60.36,52243.0,49.2688,49.2688,49.1954,49.2117,52243.0
2017-08-28 10:20:00,60.35,60.39,60.29,60.39,35535.0,49.2036,49.2362,49.1547,49.2362,35535.0
2017-08-28 10:25:00,60.38,60.4,60.34,60.34,175012.0,49.228,49.2443,49.1954,49.1954,175012.0
2017-08-28 10:30:00,60.34,60.39,60.3,60.39,28109.0,49.1954,49.2362,49.1628,49.2362,28109.0
2017-08-28 10:35:00,60.39,60.42,60.38,60.39,33021.0,49.2362,49.2606,49.228,49.2362,33021.0
2017-08-28 10:40:00,60.39,60.4,60.37,60.38,20398.0,49.2362,49.2443,49.2199,49.228,20398.0
2017-08-28 10:45:00,60.38,60.43,60.37,60.42,33643.0,49.228,49.2688,49.2199,49.2606,33643.0
2017-08-28 10:50:00,60.42,60.49,60.42,60.48,37356.0,49.2606,49.3177,49.2606,49.3096,37356.0
2017-08-28 10:55:00,60.48,60.56,60.47,60.48,47176.0,49.3096,49.3748,49.3014,49.3096,47176.0
2017-08-28 11:00:00,60.47,60.5,60.46,60.5,12541.0,49.3014,49.3259,49.2933,49.3259,12541.0
2017-08-28 11:05:00,60.5,60.52,60.48,60.49,24469.0,49.3259,49.3422,49.3096,49.3177,24469.0
2017-08-28 11:10:00,60.49,60.49,60.37,60.4,61539.0,49.3177,49.3177,49.2199,49.2443,61539.0
2017-08-28 11:15:00,60.4,60.43,60.39,60.41,30169.0,49.2443,49.2688,49.2362,49.2525,30169.0
2017-08-28 11:20:00,60.4,60.43,60.4,60.41,31929.0,49.2443,49.2688,49.2443,49.2525,31929.0
2017-08-28 11:25:00,60.41,60.43,60.39,60.43,31598.0,49.2525,49.2688,49.2362,49.2688,31598.0
2017-08-28 11:30:00,60.43,60.44,60.4,60.4,16298.0,49.2688,49.277,49.2443,49.2443,16298.0
2017-08-28 11:35:00,60.4,60.41,60.35,60.36,34304.0,49.2443,49.2525,49.2036,49.2117,34304.0
2017-08-28 11:40:00,60.35,60.41,60.35,60.4,25916.0,49.2036,49.2525,49.2036,49.2443,25916.0
2017-08-28 11:45:00,60.4,60.41,60.36,60.37,178671.0,49.2443,49.2525,49.2117,49.2199,178671.0
2017-08-28 11:50:00,60.38,60.44,60.37,60.44,16068.0,49.228,49.277,49.2199,49.277,16068.0
2017-08-28 11:55:00,60.44,60.48,60.44,60.46,26296.0,49.277,49.3096,49.277,49.2933,26296.0
2017-08-28 12:00:00,60.45,60.46,60.43,60.43,77388.0,49.2851,49.2933,49.2688,49.2688,77388.0
2017-08-28 12:05:00,60.43,60.43,60.38,60.38,13866.0,49.2688,49.2688,49.228,49.228,13866.0
2017-08-28 12:10:00,60.39,60.44,60.38,60.44,27979.0,49.2362,49.277,49.228,49.277,27979.0
2017-08-28 12:15:00,60.44,60.46,60.38,60.39,33322.0,49.277,49.2933,49.228,49.2362,33322.0
2017-08-28 12:20:00,60.39,60.4,60.33,60.34,37129.0,49.2362,49.2443,49.1873,49.1954,37129.0
2017-08-28 12:25:00,60.34,60.41,60.34,60.4,141608.0,49.1954,49.2525,49.1954,49.2443,141608.0
2017-08-28 12:30:00,60.4,60.43,60.38,60.43,26988.0,49.2443,49.2688,49.228,49.2688,26988.0
2017-08-28 12:35:00,60.43,60.53,60.42,60.46,404422.0,49.2688,49.3503,49.2606,49.2933,404422.0
2017-08-28 12:40:00,60.46,60.46,60.43,60.45,52262.0,49.2933,49.2933,49.2688,49.2851,52262.0
2017-08-28 12:45:00,60.45,60.45,60.43,60.44,20648.0,49.2851,49.2851,49.2688,49.277,20648.0
2017-08-28 12:50:00,60.44,60.44,60.4,60.42,12228.0,49.277,49.277,49.2443,49.2606,12228.0
2017-08-28 12:55:00,60.42,60.45,60.41,60.44,17762.0,49.2606,49.2851,49.2525,49.277,17762.0
2017-08-28 13:00:00,60.43,60.45,60.43,60.44,12117.0,49.2688,49.2851,49.2688,49.277,12117.0
2017-08-28 13:05:00,60.44,60.45,60.43,60.45,13920.0,49.277,49.2851,49.2688,49.2851,13920.0
2017-08-28 13:10:00,60.45,60.45,60.43,60.45,19667.0,49.2851,49.2851,49.2688,49.2851,19667.0
2017-08-28 13:15:00,60.44,60.45,60.43,60.44,62513.0,49.277,49.2851,49.2688,49.277,62513.0
2017-08-28 13:20:00,60.44,60.45,60.43,60.43,6622.0,49.277,49.2851,49.2688,49.2688,6622.0
2017-08-28 13:25:00,60.43,60.43,60.37,60.37,23087.0,49.2688,49.2688,49.2199,49.2199,23087.0
2017-08-28 13:30:00,60.37,60.41,60.36,60.41,24139.0,49.2199,49.2525,49.2117,49.2525,24139.0
2017-08-28 13:35:00,60.4,60.45,60.4,60.44,26980.0,49.2443,49.2851,49.2443,49.277,26980.0
2017-08-28 13:40:00,60.43,60.44,60.4,60.44,52854.0,49.2688,49.277,49.2443,49.277,52854.0
2017-08-28 13:45:00,60.44,60.48,60.43,60.48,14292.0,49.277,49.3096,49.2688,49.3096,14292.0
2017-08-28 13:50:00,60.48,60.55,60.47,60.53,257084.0,49.3096,49.3666,49.3014,49.3503,257084.0
2017-08-28 13:55:00,60.53,60.57,60.49,60.55,117443.0,49.3503,49.3829,49.3177,49.3666,117443.0
2017-08-28 14:00:00,60.56,60.56,60.49,60.5,18189.0,49.3748,49.3748,49.3177,49.3259,18189.0
2017-08-28 14:05:00,60.49,60.5,60.46,60.46,16302.0,49.3177,49.3259,49.2933,49.2933,16302.0
2017-08-28 14:10:00,60.46,60.55,60.46,60.54,141488.0,49.2933,49.3666,49.2933,49.3585,141488.0
2017-08-28 14:15:00,60.55,60.55,60.42,60.48,56984.0,49.3666,49.3666,49.2606,49.3096,56984.0
2017-08-28 14:20:00,60.49,60.53,60.46,60.52,63374.0,49.3177,49.3503,49.2933,49.3422,63374.0
2017-08-28 14:25:00,60.51,60.52,60.47,60.47,95880.0,49.334,49.3422,49.3014,49.3014,95880.0
2017-08-28 14:30:00,60.48,60.53,60.45,60.52,72439.0,49.3096,49.3503,49.2851,49.3422,72439.0
2017-08-28 14:35:00,60.52,60.52,60.48,60.48,48910.0,49.3422,49.3422,49.3096,49.3096,48910.0
2017-08-28 14:40:00,60.48,60.49,60.43,60.44,58786.0,49.3096,49.3177,49.2688,49.277,58786.0
2017-08-28 14:45:00,60.45,60.47,60.43,60.45,55920.0,49.2851,49.3014,49.2688,49.2851,55920.0
2017-08-28 14:50:00,60.46,60.48,60.45,60.48,30325.0,49.2933,49.3096,49.2851,49.3096,30325.0
2017-08-28 14:55:00,60.47,60.49,60.47,60.48,43067.0,49.3014,49.3177,49.3014,49.3096,43067.0
2017-08-28 15:00:00,60.47,60.49,60.44,60.45,64782.0,49.3014,49.3177,49.277,49.2851,64782.0
2017-08-28 15:05:00,60.45,60.47,60.42,60.47,26904.0,49.2851,49.3014,49.2606,49.3014,26904.0
2017-08-28 15:10:00,60.47,60.49,60.46,60.48,26014.0,49.3014,49.3177,49.2933,49.3096,26014.0
2017-08-28 15:15:00,60.48,60.52,60.47,60.52,67449.0,49.3096,49.3422,49.3014,49.3422,67449.0
2017-08-28 15:20:00,60.51,60.54,60.51,60.54,64535.0,49.334,49.3585,49.334,49.3585,64535.0
2017-08-28 15:25:00,60.54,60.54,60.51,60.54,45965.0,49.3585,49.3585,49.334,49.3585,45965.0
2017-08-28 15:30:00,60.54,60.56,60.52,60.55,46750.0,49.3585,49.3748,49.3422,49.3666,46750.0
2017-08-28 15:35:00,60.56,60.56,60.54,60.55,49239.0,49.3748,49.3748,49.3585,49.3666,49239.0
2017-08-28 15:40:00,60.55,60.59,60.53,60.54,196089.0,49.3666,49.3992,49.3503,49.3585,196089.0
2017-08-28 15:45:00,60.55,60.55,60.52,60.55,76746.0,49.3666,49.3666,49.3422,49.3666,76746.0
2017-08-28 15:50:00,60.55,60.55,60.47,60.55,137050.0,49.3666,49.3666,49.3014,49.3666,137050.0
2017-08-28 15:55:00,60.55,60.66,60.54,60.64,435014.0,49.3666,49.4563,49.3585,49.44,435014.0
2017-08-29 09:30:00,60.2,60.28,60.05,60.28,113412.0,49.0813,49.1465,48.959,49.1465,113412.0
2017-08-29 09:35:00,60.29,60.42,60.26,60.35,22413.0,49.1547,49.2606,49.1302,49.2036,22413.0
2017-08-29 09:40:00,60.36,60.41,60.26,60.31,145320.0,49.2117,49.2525,49.1302,49.171,145320.0
2017-08-29 09:45:00,60.31,60.36,60.27,60.29,21358.0,49.171,49.2117,49.1383,49.1547,21358.0
2017-08-29 09:50:00,60.28,60.29,60.17,60.2,157316.0,49.1465,49.1547,49.0568,49.0813,157316.0
2017-08-29 09:55:00,60.2,60.25,60.09,60.17,127215.0,49.0813,49.122,48.9916,49.0568,127215.0
2017-08-29 10:00:00,60.17,60.22,60.15,60.2,301557.0,49.0568,49.0976,49.0405,49.0813,301557.0
2017-08-29 10:05:00,60.2,60.25,60.17,60.21,148065.0,49.0813,49.122,49.0568,49.0894,148065.0
2017-08-29 10:10:00,60.22,60.22,60.08,60.1,92856.0,49.0976,49.0976,48.9834,48.9997,92856.0
2017-08-29 10:15:00,60.1,60.13,60.08,60.1,30902.0,48.9997,49.0242,48.9834,48.9997,30902.0
2017-08-29 10:20:00,60.1,60.12,60.03,60.04,28989.0,48.9997,49.0161,48.9427,48.9508,28989.0
2017-08-29 10:25:00,60.03,60.1,60.02,60.1,15121.0,48.9427,48.9997,48.9345,48.9997,15121.0
2017-08-29 10:30:00,60.1,60.16,60.1,60.16,12290.0,48.9997,49.0487,48.9997,49.0487,12290.0
2017-08-29 10:35:00,60.16,60.18,60.12,60.17,24697.0,49.0487,49.065,49.0161,49.0568,24697.0
2017-08-29 10:40:00,60.17,60.26,60.16,60.25,346925.0,49.0568,49.1302,49.0487,49.122,346925.0
2017-08-29 10:45:00,60.26,60.26,60.22,60.25,32983.0,49.1302,49.1302,49.0976,49.122,32983.0
2017-08-29 10:50:00,60.25,60.31,60.19,60.19,161343.0,49.122,49.171,49.0731,49.0731,161343.0
2017-08-29 10:55:00,60.2,60.23,60.18,60.21,36675.0,49.0813,49.1057,49.065,49.0894,36675.0
2017-08-29 11:00:00,60.22,60.27,60.15,60.18,164113.0,49.0976,49.1383,49.0405,49.065,164113.0
2017-08-29 11:05:00,60.19,60.2,60.16,60.18,20434.0,49.0731,49.0813,49.0487,49.065,20434.0
2017-08-29 11:10:00,60.19,60.19,60.14,60.15,34481.0,49.0731,49.0731,49.0324,49.0405,34481.0
2017-08-29 11:15:00,60.15,60.16,60.11,60.14,90335.0,49.0405,49.0487,49.0079,49.0324,90335.0
2017-08-29 11:20:00,60.14,60.17,60.12,60.12,35177.0,49.0324,49.0568,49.0161,49.0161,35177.0
2017-08-29 11:25:00,60.12,60.17,60.12,60.15,65447.0,49.0161,49.0568,49.0161,49.0405,65447.0
2017-08-29 11:30:00,60.15,60.16,60.07,60.08,37059.0,49.0405,49.0487,48.9753,48.9834,37059.0
2017-08-29 11:35:00,60.09,60.13,60.08,60.13,25147.0,48.9916,49.0242,48.9834,49.0242,25147.0
2017-08-29 11:40:00,60.13,60.15,60.12,60.14,22826.0,49.0242,49.0405,49.0161,49.0324,22826.0
2017-08-29 11:45:00,60.15,60.16,60.1,60.11,26881.0,49.0405,49.0487,48.9997,49.0079,26881.0
2017-08-29 11:50:00,60.1,60.18,60.1,60.13,105466.0,48.9997,49.065,48.9997,49.0242,105466.0
2017-08-29 11:55:00,60.13,60.15,60.08,60.08,29184.0,49.0242,49.0405,48.9834,48.9834,29184.0
2017-08-29 12:00:00,60.09,60.14,60.07,60.13,39139.0,48.9916,49.0324,48.9753,49.0242,39139.0
2017-08-29 12:05:00,60.13,60.15,60.12,60.14,26987.0,49.0242,49.0405,49.0161,49.0324,26987.0
2017-08-29 12:10:00,60.14,60.14,60.1,60.11,22629.0,49.0324,49.0324,48.9997,49.0079,22629.0
2017-08-29 12:15:00,60.12,60.12,60.1,60.11,24293.0,49.0161,49.0161,48.9997,49.0079,24293.0
2017-08-29 12:20:00,60.1,60.16,60.1,60.15,28844.0,48.9997,49.0487,48.9997,49.0405,28844.0
2017-08-29 12:25:00,60.15,60.17,60.13,60.17,12264.0,49.0405,49.0568,49.0242,49.0568,12264.0
2017-08-29 12:30:00,60.17,60.19,60.16,60.16,24833.0,49.0568,49.0731,49.0487,49.0487,24833.0
2017-08-29 12:35:00,60.17,60.18,60.16,60.17,8454.0,49.0568,49.065,49.0487,49.0568,8454.0
2017-08-29 12:40:00,60.18,60.18,60.15,60.17,19805.0,49.065,49.065,49.0405,49.0568,19805.0
2017-08-29 12:45:00,60.16,60.24,60.16,60.23,32536.0,49.0487,49.1139,49.0487,49.1057,32536.0
2017-08-29 12:50:00,60.23,60.23,60.19,60.19,14587.0,49.1057,49.1057,49.0731,49.0731,14587.0
2017-08-29 12:55:00,60.2,60.21,60.18,60.2,17490.0,49.0813,49.0894,49.065,49.0813,17490.0
2017-08-29 13:00:00,60.21,60.22,60.2,60.22,31268.0,49.0894,49.0976,49.0813,49.0976,31268.0
2017-08-29 13:05:00,60.22,60.25,60.21,60.23,20534.0,49.0976,49.122,49.0894,49.1057,20534.0
2017-08-29 13:10:00,60.23,60.26,60.2,60.21,26244.0,49.1057,49.1302,49.0813,49.0894,26244.0
2017-08-29 13:15:00,60.21,60.21,60.17,60.2,14099.0,49.0894,49.0894,49.0568,49.0813,14099.0
2017-08-29 13:20:00,60.21,60.23,60.2,60.23,14492.0,49.0894,49.1057,49.0813,49.1057,14492.0
2017-08-29 13:25:00,60.23,60.28,60.22,60.26,24352.0,49.1057,49.1465,49.0976,49.1302,24352.0
2017-08-29 13:30:00,60.25,60.26,60.2,60.23,45326.0,49.122,49.1302,49.0813,49.1057,45326.0
2017-08-29 13:35:00,60.22,60.23,60.2,60.2,15183.0,49.0976,49.1057,49.0813,49.0813,15183.0
2017-08-29 13:40:00,60.2,60.22,60.2,60.22,25348.0,49.0813,49.0976,49.0813,49.0976,25348.0
2017-08-29 13:45:00,60.22,60.23,60.19,60.2,18855.0,49.0976,49.1057,49.0731,49.0813,18855.0
2017-08-29 13:50:00,60.19,60.21,60.17,60.19,12183.0,49.0731,49.0894,49.0568,49.0731,12183.0
2017-08-29 13:55:00,60.18,60.2,60.17,60.17,14064.0,49.065,49.0813,49.0568,49.0568,14064.0
2017-08-29 14:00:00,60.17,60.18,60.16,60.16,23002.0,49.0568,49.065,49.0487,49.0487,23002.0
2017-08-29 14:05:00,60.17,60.2,60.16,60.19,27707.0,49.0568,49.0813,49.0487,49.0731,27707.0
2017-08-29 14:10:00,60.19,60.21,60.18,60.2,16001.0,49.0731,49.0894,49.065,49.0813,16001.0
2017-08-29 14:15:00,60.19,60.24,60.19,60.24,25932.0,49.0731,49.1139,49.0731,49.1139,25932.0
2017-08-29 14:20:00,60.22,60.25,60.21,60.21,26795.0,49.0976,49.122,49.0894,49.0894,26795.0
2017-08-29 14:25:00,60.21,60.23,60.21,60.21,14754.0,49.0894,49.1057,49.0894,49.0894,14754.0
2017-08-29 14:30:00,60.21,60.22,60.18,60.19,11725.0,49.0894,49.0976,49.065,49.0731,11725.0
2017-08-29 14:35:00,60.19,60.22,60.17,60.19,31758.0,49.0731,49.0976,49.0568,49.0731,31758.0
2017-08-29 14:40:00,60.2,60.23,60.2,60.23,27385.0,49.0813,49.1057,49.0813,49.1057,27385.0
2017-08-29 14:45:00,60.22,60.25,60.22,60.23,16604.0,49.0976,49.122,49.0976,49.1057,16604.0
2017-08-29 14:50:00,60.23,60.23,60.18,60.19,21485.0,49.1057,49.1057,49.065,49.0731,21485.0
2017-08-29 14:55:00,60.19,60.21,60.19,60.2,13558.0,49.0731,49.0894,49.0731,49.0813,13558.0
2017-08-29 15:00:00,60.2,60.22,60.18,60.18,31605.0,49.0813,49.0976,49.065,49.065,31605.0
2017-08-29 15:05:00,60.18,60.2,60.15,60.15,58441.0,49.065,49.0813,49.0405,49.0405,58441.0
2017-08-29 15:10:00,60.16,60.17,60.15,60.16,25255.0,49.0487,49.0568,49.0405,49.0487,25255.0
2017-08-29 15:15:00,60.16,60.18,60.15,60.16,29195.0,49.0487,49.065,49.0405,49.0487,29195.0
2017-08-29 15:20:00,60.17,60.2,60.16,60.2,29783.0,49.0568,49.0813,49.0487,49.0813,29783.0
2017-08-29 15:25:00,60.2,60.21,60.17,60.18,29241.0,49.0813,49.0894,49.0568,49.065,29241.0
2017-08-29 15:30:00,60.17,60.18,60.15,60.16,34143.0,49.0568,49.065,49.0405,49.0487,34143.0
2017-08-29 15:35:00,60.16,60.17,60.14,60.15,65108.0,49.0487,49.0568,49.0324,49.0405,65108.0
2017-08-29 15:40:00,60.15,60.16,60.15,60.15,93106.0,49.0405,49.0487,49.0405,49.0405,93106.0
2017-08-29 15:45:00,60.16,60.22,60.15,60.21,77965.0,49.0487,49.0976,49.0405,49.0894,77965.0
2017-08-29 15:50:00,60.2,60.21,60.15,60.17,72316.0,49.0813,49.0894,49.0405,49.0568,72316.0
2017-08-29 15:55:00,60.17,60.24,60.15,60.2,226845.0,49.0568,49.1139,49.0405,49.0813,226845.0
2017-08-30 09:30:00,60.17,60.28,60.1,60.2,80657.0,49.0568,49.1465,48.9997,49.0813,80657.0
2017-08-30 09:35:00,60.2,60.32,60.14,60.24,65799.0,49.0813,49.1791,49.0324,49.1139,65799.0
2017-08-30 09:40:00,60.25,60.32,60.23,60.31,122099.0,49.122,49.1791,49.1057,49.171,122099.0
2017-08-30 09:45:00,60.31,60.34,60.3,60.3,82078.0,49.171,49.1954,49.1628,49.1628,82078.0
2017-08-30 09:50:00,60.3,60.3,60.25,60.28,38281.0,49.1628,49.1628,49.122,49.1465,38281.0
2017-08-30 09:55:00,60.29,60.3,60.28,60.28,25957.0,49.1547,49.1628,49.1465,49.1465,25957.0
2017-08-30 10:00:00,60.28,60.33,60.25,60.25,28125.0,49.1465,49.1873,49.122,49.122,28125.0
2017-08-30 10:05:00,60.26,60.27,60.24,60.24,12956.0,49.1302,49.1383,49.1139,49.1139,12956.0
2017-08-30 10:10:00,60.24,60.25,60.16,60.19,24652.0,49.1139,49.122,49.0487,49.0731,24652.0
2017-08-30 10:15:00,60.18,60.26,60.17,60.26,30475.0,49.065,49.1302,49.0568,49.1302,30475.0
2017-08-30 10:20:00,60.27,60.27,60.23,60.25,16393.0,49.1383,49.1383,49.1057,49.122,16393.0
2017-08-30 10:25:00,60.25,60.25,60.21,60.22,15826.0,49.122,49.122,49.0894,49.0976,15826.0
2017-08-30 10:30:00,60.21,60.27,60.2,60.25,109984.0,49.0894,49.1383,49.0813,49.122,109984.0
2017-08-30 10:35:00,60.24,60.25,60.17,60.19,25017.0,49.1139,49.122,49.0568,49.0731,25017.0
2017-08-30 10:40:00,60.19,60.19,60.13,60.17,26774.0,49.0731,49.0731,49.0242,49.0568,26774.0
2017-08-30 10:45:00,60.17,60.24,60.16,60.24,23292.0,49.0568,49.1139,49.0487,49.1139,23292.0
2017-08-30 10:50:00,60.25,60.25,60.2,60.22,15280.0,49.122,49.122,49.0813,49.0976,15280.0
2017-08-30 10:55:00,60.22,60.27,60.2,60.2,17467.0,49.0976,49.1383,49.0813,49.0813,17467.0
2017-08-30 11:00:00,60.2,60.21,60.17,60.2,62223.0,49.0813,49.0894,49.0568,49.0813,62223.0
2017-08-30 11:05:00,60.21,60.28,60.2,60.25,41319.0,49.0894,49.1465,49.0813,49.122,41319.0
2017-08-30 11:10:00,60.25,60.26,60.22,60.22,26997.0,49.122,49.1302,49.0976,49.0976,26997.0
2017-08-30 11:15:00,60.22,60.23,60.18,60.2,20604.0,49.0976,49.1057,49.065,49.0813,20604.0
2017-08-30 11:20:00,60.2,60.25,60.18,60.22,42691.0,49.0813,49.122,49.065,49.0976,42691.0
2017-08-30 11:25:00,60.22,60.23,60.19,60.21,19676.0,49.0976,49.1057,49.0731,49.0894,19676.0
2017-08-30 11:30:00,60.22,60.27,60.21,60.25,23441.0,49.0976,49.1383,49.0894,49.122,23441.0
2017-08-30 11:35:00,60.26,60.26,60.22,60.23,8571.0,49.1302,49.1302,49.0976,49.1057,8571.0
2017-08-30 11:40:00,60.22,60.26,60.22,60.25,53488.0,49.0976,49.1302,49.0976,49.122,53488.0
2017-08-30 11:45:00,60.25,60.26,60.22,60.22,22235.0,49.122,49.1302,49.0976,49.0976,22235.0
2017-08-30 11:50:00,60.22,60.23,60.17,60.19,21388.0,49.0976,49.1057,49.0568,49.0731,21388.0
2017-08-30 11:55:00,60.19,60.25,60.18,60.25,105214.0,49.0731,49.122,49.065,49.122,105214.0
2017-08-30 12:00:00,60.25,60.25,60.2,60.21,38169.0,49.122,49.122,49.0813,49.0894,38169.0
2017-08-30 12:05:00,60.21,60.22,60.18,60.22,38883.0,49.0894,49.0976,49.065,49.0976,38883.0
2017-08-30 12:10:00,60.22,60.24,60.22,60.23,23034.0,49.0976,49.1139,49.0976,49.1057,23034.0
2017-08-30 12:15:00,60.23,60.23,60.22,60.22,14674.0,49.1057,49.1057,49.0976,49.0976,14674.0
2017-08-30 12:20:00,60.22,60.23,60.19,60.2,33760.0,49.0976,49.1057,49.0731,49.0813,33760.0
2017-08-30 12:25:00,60.19,60.26,60.18,60.25,44526.0,49.0731,49.1302,49.065,49.122,44526.0
2017-08-30 12:30:00,60.24,60.25,60.2,60.22,28713.0,49.1139,49.122,49.0813,49.0976,28713.0
2017-08-30 12:35:00,60.21,60.22,60.2,60.22,9926.0,49.0894,49.0976,49.0813,49.0976,9926.0
2017-08-30 12:40:00,60.21,60.27,60.21,60.26,27618.0,49.0894,49.1383,49.0894,49.1302,27618.0
2017-08-30 12:45:00,60.26,60.27,60.24,60.27,42373.0,49.1302,49.1383,49.1139,49.1383,42373.0
2017-08-30 12:50:00,60.26,60.27,60.25,60.26,15431.0,49.1302,49.1383,49.122,49.1302,15431.0
2017-08-30 12:55:00,60.27,60.28,60.22,60.28,60801.0,49.1383,49.1465,49.0976,49.1465,60801.0
2017-08-30 13:00:00,60.28,60.33,60.27,60.33,27954.0,49.1465,49.1873,49.1383,49.1873,27954.0
2017-08-30 13:05:00,60.33,60.33,60.25,60.25,31706.0,49.1873,49.1873,49.122,49.122,31706.0
2017-08-30 13:10:00,60.25,60.3,60.24,60.28,155218.0,49.122,49.1628,49.1139,49.1465,155218.0
2017-08-30 13:15:00,60.28,60.3,60.28,60.29,133400.0,49.1465,49.1628,49.1465,49.1547,133400.0
2017-08-30 13:20:00,60.28,60.31,60.28,60.31,66580.0,49.1465,49.171,49.1465,49.171,66580.0
2017-08-30 13:25:00,60.3,60.34,60.28,60.32,37978.0,49.1628,49.1954,49.1465,49.1791,37978.0
2017-08-30 13:30:00,60.31,60.33,60.26,60.29,27691.0,49.171,49.1873,49.1302,49.1547,27691.0
2017-08-30 13:35:00,60.28,60.29,60.26,60.28,28855.0,49.1465,49.1547,49.1302,49.1465,28855.0
2017-08-30 13:40:00,60.27,60.28,60.25,60.28,14088.0,49.1383,49.1465,49.122,49.1465,14088.0
2017-08-30 13:45:00,60.27,60.28,60.25,60.27,20398.0,49.1383,49.1465,49.122,49.1383,20398.0
2017-08-30 13:50:00,60.27,60.29,60.26,60.28,8513.0,49.1383,49.1547,49.1302,49.1465,8513.0
2017-08-30 13:55:00,60.28,60.29,60.23,60.26,27053.0,49.1465,49.1547,49.1057,49.1302,27053.0
2017-08-30 14:00:00,60.25,60.26,60.2,60.21,14268.0,49.122,49.1302,49.0813,49.0894,14268.0
2017-08-30 14:05:00,60.21,60.22,60.18,60.19,22149.0,49.0894,49.0976,49.065,49.0731,22149.0
2017-08-30 14:10:00,60.19,60.25,60.18,60.24,36196.0,49.0731,49.122,49.065,49.1139,36196.0
2017-08-30 14:15:00,60.24,60.24,60.22,60.23,10853.0,49.1139,49.1139,49.0976,49.1057,10853.0
2017-08-30 14:20:00,60.22,60.26,60.21,60.25,27274.0,49.0976,49.1302,49.0894,49.122,27274.0
2017-08-30 14:25:00,60.25,60.27,60.22,60.23,35580.0,49.122,49.1383,49.0976,49.1057,35580.0
2017-08-30 14:30:00,60.23,60.23,60.19,60.2,28426.0,49.1057,49.1057,49.0731,49.0813,28426.0
2017-08-30 14:35:00,60.2,60.2,60.17,60.18,41532.0,49.0813,49.0813,49.0568,49.065,41532.0
2017-08-30 14:40:00,60.18,60.19,60.16,60.16,38487.0,49.065,49.0731,49.0487,49.0487,38487.0
2017-08-30 14:45:00,60.16,60.26,60.15,60.26,49531.0,49.0487,49.1302,49.0405,49.1302,49531.0
2017-08-30 14:50:00,60.25,60.26,60.22,60.23,27257.0,49.122,49.1302,49.0976,49.1057,27257.0
2017-08-30 14:55:00,60.23,60.24,60.21,60.21,20186.0,49.1057,49.1139,49.0894,49.0894,20186.0
2017-08-30 15:00:00,60.22,60.22,60.18,60.18,17125.0,49.0976,49.0976,49.065,49.065,17125.0
2017-08-30 15:05:00,60.18,60.2,60.15,60.19,38929.0,49.065,49.0813,49.0405,49.0731,38929.0
2017-08-30 15:10:00,60.2,60.27,60.2,60.23,88819.0,49.0813,49.1383,49.0813,49.1057,88819.0
2017-08-30 15:15:00,60.23,60.23,60.17,60.18,34808.0,49.1057,49.1057,49.0568,49.065,34808.0
2017-08-30 15:20:00,60.17,60.23,60.17,60.21,45608.0,49.0568,49.1057,49.0568,49.0894,45608.0
2017-08-30 15:25:00,60.22,60.22,60.18,60.21,41161.0,49.0976,49.0976,49.065,49.0894,41161.0
2017-08-30 15:30:00,60.21,60.21,60.18,60.21,39275.0,49.0894,49.0894,49.065,49.0894,39275.0
2017-08-30 15:35:00,60.2,60.2,60.12,60.15,76250.0,49.0813,49.0813,49.0161,49.0405,76250.0
2017-08-30 15:40:00,60.15,60.18,60.14,60.18,155737.0,49.0405,49.065,49.0324,49.065,155737.0
2017-08-30 15:45:00,60.18,60.23,60.15,60.22,127574.0,49.065,49.1057,49.0405,49.0976,127574.0
2017-08-30 15:50:00,60.23,60.25,60.19,60.25,173907.0,49.1057,49.122,49.0731,49.122,173907.0
2017-08-30 15:55:00,60.25,60.25,60.16,60.18,298389.0,49.122,49.122,49.0487,49.065,298389.0
2017-08-31 09:30:00,60.41,60.42,60.2,60.28,56746.0,49.2525,49.2606,49.0813,49.1465,56746.0
2017-08-31 09:35:00,60.3,60.33,60.23,60.25,22287.0,49.1628,49.1873,49.1057,49.122,22287.0
2017-08-31 09:40:00,60.25,60.31,60.22,60.3,21081.0,49.122,49.171,49.0976,49.1628,21081.0
2017-08-31 09:45:00,60.3,60.3,60.19,60.23,26860.0,49.1628,49.1628,49.0731,49.1057,26860.0
2017-08-31 09:50:00,60.24,60.25,60.19,60.21,35513.0,49.1139,49.122,49.0731,49.0894,35513.0
2017-08-31 09:55:00,60.22,60.27,60.19,60.19,25590.0,49.0976,49.1383,49.0731,49.0731,25590.0
2017-08-31 10:00:00,60.19,60.27,60.19,60.25,32764.0,49.0731,49.1383,49.0731,49.122,32764.0
2017-08-31 10:05:00,60.25,60.27,60.21,60.22,95966.0,49.122,49.1383,49.0894,49.0976,95966.0
2017-08-31 10:10:00,60.22,60.24,60.19,60.24,28636.0,49.0976,49.1139,49.0731,49.1139,28636.0
2017-08-31 10:15:00,60.24,60.25,60.19,60.2,13718.0,49.1139,49.122,49.0731,49.0813,13718.0
2017-08-31 10:20:00,60.2,60.2,60.06,60.11,194553.0,49.0813,49.0813,48.9671,49.0079,194553.0
2017-08-31 10:25:00,60.1,60.21,60.1,60.16,24801.0,48.9997,49.0894,48.9997,49.0487,24801.0
2017-08-31 10:30:00,60.17,60.18,60.13,60.18,31806.0,49.0568,49.065,49.0242,49.065,31806.0
2017-08-31 10:35:00,60.18,60.19,60.12,60.15,26462.0,49.065,49.0731,49.0161,49.0405,26462.0
2017-08-31 10:40:00,60.16,60.26,60.15,60.26,30628.0,49.0487,49.1302,49.0405,49.1302,30628.0
2017-08-31 10:45:00,60.26,60.28,60.22,60.23,44898.0,49.1302,49.1465,49.0976,49.1057,44898.0
2017-08-31 10:50:00,60.23,60.23,60.19,60.2,10005.0,49.1057,49.1057,49.0731,49.0813,10005.0
2017-08-31 10:55:00,60.19,60.23,60.18,60.2,27085.0,49.0731,49.1057,49.065,49.0813,27085.0
2017-08-31 11:00:00,60.21,60.25,60.18,60.25,16786.0,49.0894,49.122,49.065,49.122,16786.0
2017-08-31 11:05:00,60.25,60.26,60.23,60.26,53423.0,49.122,49.1302,49.1057,49.1302,53423.0
2017-08-31 11:10:00,60.26,60.28,60.19,60.2,31706.0,49.1302,49.1465,49.0731,49.0813,31706.0
2017-08-31 11:15:00,60.19,60.21,60.18,60.2,26557.0,49.0731,49.0894,49.065,49.0813,26557.0
2017-08-31 11:20:00,60.2,60.23,60.19,60.23,21150.0,49.0813,49.1057,49.0731,49.1057,21150.0
2017-08-31 11:25:00,60.23,60.25,60.22,60.23,32576.0,49.1057,49.122,49.0976,49.1057,32576.0
2017-08-31 11:30:00,60.23,60.23,60.16,60.19,36019.0,49.1057,49.1057,49.0487,49.0731,36019.0
2017-08-31 11:35:00,60.19,60.21,60.17,60.19,14181.0,49.0731,49.0894,49.0568,49.0731,14181.0
2017-08-31 11:40:00,60.19,60.19,60.16,60.16,11811.0,49.0731,49.0731,49.0487,49.0487,11811.0
2017-08-31 11:45:00,60.17,60.21,60.15,60.2,38669.0,49.0568,49.0894,49.0405,49.0813,38669.0
2017-08-31 11:50:00,60.2,60.2,60.18,60.19,11126.0,49.0813,49.0813,49.065,49.0731,11126.0
2017-08-31 11:55:00,60.19,60.21,60.17,60.2,22246.0,49.0731,49.0894,49.0568,49.0813,22246.0
2017-08-31 12:00:00,60.2,60.21,60.17,60.2,18433.0,49.0813,49.0894,49.0568,49.0813,18433.0
2017-08-31 12:05:00,60.2,60.2,60.17,60.18,19599.0,49.0813,49.0813,49.0568,49.065,19599.0
2017-08-31 12:10:00,60.18,60.18,60.15,60.16,18914.0,49.065,49.065,49.0405,49.0487,18914.0
2017-08-31 12:15:00,60.16,60.18,60.15,60.16,9860.0,49.0487,49.065,49.0405,49.0487,9860.0
2017-08-31 12:20:00,60.15,60.21,60.15,60.21,23552.0,49.0405,49.0894,49.0405,49.0894,23552.0
2017-08-31 12:25:00,60.21,60.21,60.19,60.19,21168.0,49.0894,49.0894,49.0731,49.0731,21168.0
2017-08-31 12:30:00,60.19,60.23,60.19,60.2,31603.0,49.0731,49.1057,49.0731,49.0813,31603.0
2017-08-31 12:35:00,60.21,60.22,60.19,60.2,21925.0,49.0894,49.0976,49.0731,49.0813,21925.0
2017-08-31 12:40:00,60.2,60.24,60.19,60.24,27809.0,49.0813,49.1139,49.0731,49.1139,27809.0
2017-08-31 12:45:00,60.24,60.25,60.2,60.2,22981.0,49.1139,49.122,49.0813,49.0813,22981.0
2017-08-31 12:50:00,60.2,60.21,60.18,60.18,7967.0,49.0813,49.0894,49.065,49.065,7967.0
2017-08-31 12:55:00,60.19,60.21,60.14,60.15,24228.0,49.0731,49.0894,49.0324,49.0405,24228.0
2017-08-31 13:00:00,60.15,60.17,60.13,60.15,22178.0,49.0405,49.0568,49.0242,49.0405,22178.0
2017-08-31 13:05:00,60.15,60.2,60.13,60.19,36075.0,49.0405,49.0813,49.0242,49.0731,36075.0
2017-08-31 13:10:00,60.2,60.21,60.18,60.19,91978.0,49.0813,49.0894,49.065,49.0731,91978.0
2017-08-31 13:15:00,60.19,60.23,60.18,60.23,23284.0,49.0731,49.1057,49.065,49.1057,23284.0
2017-08-31 13:20:00,60.23,60.24,60.22,60.24,32079.0,49.1057,49.1139,49.0976,49.1139,32079.0
2017-08-31 13:25:00,60.23,60.25,60.2,60.24,293868.0,49.1057,49.122,49.0813,49.1139,293868.0
2017-08-31 13:30:00,60.24,60.27,60.23,60.25,56059.0,49.1139,49.1383,49.1057,49.122,56059.0
2017-08-31 13:35:00,60.25,60.3,60.24,60.29,31858.0,49.122,49.1628,49.1139,49.1547,31858.0
2017-08-31 13:40:00,60.29,60.29,60.27,60.29,18439.0,49.1547,49.1547,49.1383,49.1547,18439.0
2017-08-31 13:45:00,60.29,60.29,60.26,60.27,16805.0,49.1547,49.1547,49.1302,49.1383,16805.0
2017-08-31 13:50:00,60.27,60.27,60.25,60.26,40832.0,49.1383,49.1383,49.122,49.1302,40832.0
2017-08-31 13:55:00,60.25,60.26,60.21,60.22,27210.0,49.122,49.1302,49.0894,49.0976,27210.0
2017-08-31 14:00:00,60.22,60.22,60.18,60.19,18159.0,49.0976,49.0976,49.065,49.0731,18159.0
2017-08-31 14:05:00,60.18,60.22,60.16,60.18,238234.0,49.065,49.0976,49.0487,49.065,238234.0
2017-08-31 14:10:00,60.18,60.25,60.17,60.25,27392.0,49.065,49.122,49.0568,49.122,27392.0
2017-08-31 14:15:00,60.25,60.25,60.2,60.2,20827.0,49.122,49.122,49.0813,49.0813,20827.0
2017-08-31 14:20:00,60.21,60.23,60.18,60.22,49723.0,49.0894,49.1057,49.065,49.0976,49723.0
2017-08-31 14:25:00,60.23,60.24,60.21,60.23,16972.0,49.1057,49.1139,49.0894,49.1057,16972.0
2017-08-31 14:30:00,60.23,60.24,60.2,60.22,25345.0,49.1057,49.1139,49.0813,49.0976,25345.0
2017-08-31 14:35:00,60.23,60.25,60.22,60.24,13965.0,49.1057,49.122,49.0976,49.1139,13965.0
2017-08-31 14:40:00,60.25,60.31,60.24,60.29,35710.0,49.122,49.171,49.1139,49.1547,35710.0
2017-08-31 14:45:00,60.3,60.3,60.27,60.27,12798.0,49.1628,49.1628,49.1383,49.1383,12798.0
2017-08-31 14:50:00,60.27,60.28,60.22,60.25,45860.0,49.1383,49.1465,49.0976,49.122,45860.0
2017-08-31 14:55:00,60.25,60.25,60.22,60.22,19851.0,49.122,49.122,49.0976,49.0976,19851.0
2017-08-31 15:00:00,60.22,60.24,60.22,60.23,26798.0,49.0976,49.1139,49.0976,49.1057,26798.0
2017-08-31 15:05:00,60.23,60.29,60.23,60.25,51916.0,49.1057,49.1547,49.1057,49.122,51916.0
2017-08-31 15:10:00,60.25,60.26,60.21,60.24,40091.0,49.122,49.1302,49.0894,49.1139,40091.0
2017-08-31 15:15:00,60.25,60.28,60.24,60.28,53274.0,49.122,49.1465,49.1139,49.1465,53274.0
2017-08-31 15:20:00,60.28,60.32,60.28,60.3,42880.0,49.1465,49.1791,49.1465,49.1628,42880.0
2017-08-31 15:25:00,60.31,60.35,60.28,60.35,357986.0,49.171,49.2036,49.1465,49.2036,357986.0
2017-08-31 15:30:00,60.35,60.42,60.35,60.36,105355.0,49.2036,49.2606,49.2036,49.2117,105355.0
2017-08-31 15:35:00,60.36,60.4,60.35,60.4,76781.0,49.2117,49.2443,49.2036,49.2443,76781.0
2017-08-31 15:40:00,60.4,60.48,60.39,60.46,150605.0,49.2443,49.3096,49.2362,49.2933,150605.0
2017-08-31 15:45:00,60.47,60.51,60.46,60.51,182356.0,49.3014,49.334,49.2933,49.334,182356.0
2017-08-31 15:50:00,60.51,60.52,60.47,60.5,327025.0,49.334,49.3422,49.3014,49.3259,327025.0
2017-08-31 15:55:00,60.51,60.54,60.46,60.47,664018.0,49.334,49.3585,49.2933,49.3014,664018.0
2017-09-01 09:30:00,60.58,60.69,60.44,60.55,171877.0,49.3911,49.4808,49.277,49.3666,171877.0
2017-09-01 09:35:00,60.55,60.73,60.55,60.71,23891.0,49.3666,49.5134,49.3666,49.4971,23891.0
2017-09-01 09:40:00,60.72,60.77,60.68,60.76,61653.0,49.5052,49.546,49.4726,49.5378,61653.0
2017-09-01 09:45:00,60.77,60.88,60.77,60.86,78085.0,49.546,49.6357,49.546,49.6194,78085.0
2017-09-01 09:50:00,60.87,60.88,60.79,60.84,24483.0,49.6275,49.6357,49.5623,49.6031,24483.0
2017-09-01 09:55:00,60.85,60.95,60.82,60.94,89773.0,49.6112,49.6928,49.5868,49.6846,89773.0
2017-09-01 10:00:00,60.94,60.98,60.92,60.96,32739.0,49.6846,49.7172,49.6683,49.7009,32739.0
2017-09-01 10:05:00,60.96,60.97,60.86,60.88,33918.0,49.7009,49.7091,49.6194,49.6357,33918.0
2017-09-01 10:10:00,60.86,60.92,60.8,60.92,33307.0,49.6194,49.6683,49.5705,49.6683,33307.0
2017-09-01 10:15:00,60.92,60.93,60.87,60.87,19387.0,49.6683,49.6764,49.6275,49.6275,19387.0
2017-09-01 10:20:00,60.88,60.92,60.84,60.91,20955.0,49.6357,49.6683,49.6031,49.6601,20955.0
2017-09-01 10:25:00,60.91,60.91,60.88,60.9,12384.0,49.6601,49.6601,49.6357,49.652,12384.0
2017-09-01 10:30:00,60.9,60.92,60.87,60.91,29731.0,49.652,49.6683,49.6275,49.6601,29731.0
2017-09-01 10:35:00,60.91,60.91,60.8,60.8,29959.0,49.6601,49.6601,49.5705,49.5705,29959.0
2017-09-01 10:40:00,60.81,60.85,60.8,60.84,30762.0,49.5786,49.6112,49.5705,49.6031,30762.0
2017-09-01 10:45:00,60.83,60.87,60.83,60.86,18458.0,49.5949,49.6275,49.5949,49.6194,18458.0
2017-09-01 10:50:00,60.86,60.87,60.86,60.86,16730.0,49.6194,49.6275,49.6194,49.6194,16730.0
2017-09-01 10:55:00,60.86,60.96,60.84,60.94,38358.0,49.6194,49.7009,49.6031,49.6846,38358.0
2017-09-01 11:00:00,60.95,60.99,60.95,60.98,32745.0,49.6928,49.7254,49.6928,49.7172,32745.0
2017-09-01 11:05:00,60.98,61.01,60.98,61.01,41112.0,49.7172,49.7417,49.7172,49.7417,41112.0
2017-09-01 11:10:00,61.01,61.03,60.98,61.02,51387.0,49.7417,49.758,49.7172,49.7498,51387.0
2017-09-01 11:15:00,61.01,61.02,60.99,61.01,23342.0,49.7417,49.7498,49.7254,49.7417,23342.0
2017-09-01 11:20:00,61.01,61.02,60.96,60.97,19357.0,49.7417,49.7498,49.7009,49.7091,19357.0
2017-09-01 11:25:00,60.96,60.96,60.9,60.91,18347.0,49.7009,49.7009,49.652,49.6601,18347.0
2017-09-01 11:30:00,60.91,60.91,60.86,60.89,16765.0,49.6601,49.6601,49.6194,49.6438,16765.0
2017-09-01 11:35:00,60.89,60.96,60.88,60.96,58705.0,49.6438,49.7009,49.6357,49.7009,58705.0
2017-09-01 11:40:00,60.96,61.01,60.95,61.01,46473.0,49.7009,49.7417,49.6928,49.7417,46473.0
2017-09-01 11:45:00,61.01,61.01,60.98,61.0,18487.0,49.7417,49.7417,49.7172,49.7335,18487.0
2017-09-01 11:50:00,61.0,61.02,60.97,61.0,50193.0,49.7335,49.7498,49.7091,49.7335,50193.0
2017-09-01 11:55:00,61.0,61.01,60.99,61.0,24112.0,49.7335,49.7417,49.7254,49.7335,24112.0
2017-09-01 12:00:00,61.0,61.02,60.99,61.01,28035.0,49.7335,49.7498,49.7254,49.7417,28035.0
2017-09-01 12:05:00,61.02,61.03,60.98,61.0,29872.0,49.7498,49.758,49.7172,49.7335,29872.0
2017-09-01 12:10:00,60.98,61.01,60.94,60.95,13242.0,49.7172,49.7417,49.6846,49.6928,13242.0
2017-09-01 12:15:00,60.95,60.95,60.91,60.91,14892.0,49.6928,49.6928,49.6601,49.6601,14892.0
2017-09-01 12:20:00,60.91,60.96,60.91,60.96,31571.0,49.6601,49.7009,49.6601,49.7009,31571.0
2017-09-01 12:25:00,60.96,60.97,60.93,60.93,13743.0,49.7009,49.7091,49.6764,49.6764,13743.0
2017-09-01 12:30:00,60.94,60.94,60.9,60.91,16315.0,49.6846,49.6846,49.652,49.6601,16315.0
2017-09-01 12:35:00,60.91,60.92,60.89,60.92,10041.0,49.6601,49.6683,49.6438,49.6683,10041.0
2017-09-01 12:40:00,60.92,60.93,60.91,60.91,9345.0,49.6683,49.6764,49.6601,49.6601,9345.0
2017-09-01 12:45:00,60.92,60.93,60.91,60.92,7444.0,49.6683,49.6764,49.6601,49.6683,7444.0
2017-09-01 12:50:00,60.91,60.94,60.91,60.94,13353.0,49.6601,49.6846,49.6601,49.6846,13353.0
2017-09-01 12:55:00,60.94,60.94,60.92,60.94,11098.0,49.6846,49.6846,49.6683,49.6846,11098.0
2017-09-01 13:00:00,60.94,60.95,60.93,60.95,11665.0,49.6846,49.6928,49.6764,49.6928,11665.0
2017-09-01 13:05:00,60.94,60.95,60.9,60.92,12218.0,49.6846,49.6928,49.652,49.6683,12218.0
2017-09-01 13:10:00,60.92,60.94,60.92,60.94,15671.0,49.6683,49.6846,49.6683,49.6846,15671.0
2017-09-01 13:15:00,60.94,60.95,60.93,60.95,5448.0,49.6846,49.6928,49.6764,49.6928,5448.0
2017-09-01 13:20:00,60.94,60.95,60.9,60.91,22385.0,49.6846,49.6928,49.652,49.6601,22385.0
2017-09-01 13:25:00,60.92,60.94,60.89,60.89,25420.0,49.6683,49.6846,49.6438,49.6438,25420.0
2017-09-01 13:30:00,60.9,60.9,60.89,60.9,2100.0,49.652,49.652,49.6438,49.652,2100.0
2017-09-01 13:35:00,60.9,60.9,60.89,60.9,7629.0,49.652,49.652,49.6438,49.652,7629.0
2017-09-01 13:40:00,60.9,60.9,60.89,60.9,11544.0,49.652,49.652,49.6438,49.652,11544.0
2017-09-01 13:45:00,60.89,60.9,60.87,60.9,34230.0,49.6438,49.652,49.6275,49.652,34230.0
2017-09-01 13:50:00,60.89,60.9,60.86,60.87,11472.0,49.6438,49.652,49.6194,49.6275,11472.0
2017-09-01 13:55:00,60.87,60.87,60.86,60.87,8081.0,49.6275,49.6275,49.6194,49.6275,8081.0
2017-09-01 14:00:00,60.87,60.87,60.85,60.86,19714.0,49.6275,49.6275,49.6112,49.6194,19714.0
2017-09-01 14:05:00,60.86,60.86,60.81,60.82,23815.0,49.6194,49.6194,49.5786,49.5868,23815.0
2017-09-01 14:10:00,60.82,60.83,60.8,60.83,30508.0,49.5868,49.5949,49.5705,49.5949,30508.0
2017-09-01 14:15:00,60.83,60.85,60.81,60.85,53780.0,49.5949,49.6112,49.5786,49.6112,53780.0
2017-09-01 14:20:00,60.85,60.85,60.83,60.84,25126.0,49.6112,49.6112,49.5949,49.6031,25126.0
2017-09-01 14:25:00,60.84,60.84,60.8,60.8,22514.0,49.6031,49.6031,49.5705,49.5705,22514.0
2017-09-01 14:30:00,60.81,60.81,60.8,60.8,34283.0,49.5786,49.5786,49.5705,49.5705,34283.0
2017-09-01 14:35:00,60.8,60.81,60.79,60.79,31552.0,49.5705,49.5786,49.5623,49.5623,31552.0
2017-09-01 14:40:00,60.8,60.81,60.79,60.8,34530.0,49.5705,49.5786,49.5623,49.5705,34530.0
2017-09-01 14:45:00,60.81,60.81,60.76,60.77,74212.0,49.5786,49.5786,49.5378,49.546,74212.0
2017-09-01 14:50:00,60.77,60.77,60.76,60.77,34919.0,49.546,49.546,49.5378,49.546,34919.0
2017-09-01 14:55:00,60.76,60.77,60.75,60.75,17592.0,49.5378,49.546,49.5297,49.5297,17592.0
2017-09-01 15:00:00,60.76,60.76,60.73,60.73,46243.0,49.5378,49.5378,49.5134,49.5134,46243.0
2017-09-01 15:05:00,60.74,60.79,60.73,60.76,156717.0,49.5215,49.5623,49.5134,49.5378,156717.0
2017-09-01 15:10:00,60.76,60.76,60.74,60.76,91667.0,49.5378,49.5378,49.5215,49.5378,91667.0
2017-09-01 15:15:00,60.75,60.76,60.73,60.73,82418.0,49.5297,49.5378,49.5134,49.5134,82418.0
2017-09-01 15:20:00,60.73,60.73,60.71,60.71,64774.0,49.5134,49.5134,49.4971,49.4971,64774.0
2017-09-01 15:25:00,60.72,60.73,60.71,60.73,37801.0,49.5052,49.5134,49.4971,49.5134,37801.0
2017-09-01 15:30:00,60.73,60.73,60.68,60.7,56030.0,49.5134,49.5134,49.4726,49.4889,56030.0
2017-09-01 15:35:00,60.7,60.71,60.68,60.69,48208.0,49.4889,49.4971,49.4726,49.4808,48208.0
2017-09-01 15:40:00,60.69,60.7,60.68,60.7,68318.0,49.4808,49.4889,49.4726,49.4889,68318.0
2017-09-01 15:45:00,60.7,60.7,60.68,60.7,90037.0,49.4889,49.4889,49.4726,49.4889,90037.0
2017-09-01 15:50:00,60.7,60.74,60.69,60.74,83681.0,49.4889,49.5215,49.4808,49.5215,83681.0
2017-09-01 15:55:00,60.73,60.75,60.69,60.7,343529.0,49.5134,49.5297,49.4808,49.4889,343529.0
2017-09-05 09:30:00,60.43,60.68,60.19,60.26,172251.0,49.2688,49.4726,49.0731,49.1302,172251.0
2017-09-05 09:35:00,60.26,60.38,60.14,60.14,84791.0,49.1302,49.228,49.0324,49.0324,84791.0
2017-09-05 09:40:00,60.15,60.28,60.13,60.22,115896.0,49.0405,49.1465,49.0242,49.0976,115896.0
2017-09-05 09:45:00,60.21,60.25,60.11,60.13,152960.0,49.0894,49.122,49.0079,49.0242,152960.0
2017-09-05 09:50:00,60.14,60.29,60.13,60.25,120579.0,49.0324,49.1547,49.0242,49.122,120579.0
2017-09-05 09:55:00,60.25,60.33,60.24,60.32,147118.0,49.122,49.1873,49.1139,49.1791,147118.0
2017-09-05 10:00:00,60.32,60.32,60.1,60.19,179453.0,49.1791,49.1791,48.9997,49.0731,179453.0
2017-09-05 10:05:00,60.18,60.31,60.18,60.24,105921.0,49.065,49.171,49.065,49.1139,105921.0
2017-09-05 10:10:00,60.25,60.29,60.2,60.21,69761.0,49.122,49.1547,49.0813,49.0894,69761.0
2017-09-05 10:15:00,60.21,60.31,60.21,60.28,99595.0,49.0894,49.171,49.0894,49.1465,99595.0
2017-09-05 10:20:00,60.29,60.3,60.23,60.25,66727.0,49.1547,49.1628,49.1057,49.122,66727.0
2017-09-05 10:25:00,60.26,60.32,60.24,60.25,109377.0,49.1302,49.1791,49.1139,49.122,109377.0
2017-09-05 10:30:00,60.25,60.26,60.21,60.21,44836.0,49.122,49.1302,49.0894,49.0894,44836.0
2017-09-05 10:35:00,60.22,60.29,60.21,60.29,50230.0,49.0976,49.1547,49.0894,49.1547,50230.0
2017-09-05 10:40:00,60.29,60.29,60.23,60.26,132942.0,49.1547,49.1547,49.1057,49.1302,132942.0
2017-09-05 10:45:00,60.26,60.29,60.25,60.26,84195.0,49.1302,49.1547,49.122,49.1302,84195.0
2017-09-05 10:50:00,60.27,60.29,60.24,60.24,65451.0,49.1383,49.1547,49.1139,49.1139,65451.0
2017-09-05 10:55:00,60.25,60.3,60.24,60.29,73874.0,49.122,49.1628,49.1139,49.1547,73874.0
2017-09-05 11:00:00,60.28,60.37,60.27,60.37,73647.0,49.1465,49.2199,49.1383,49.2199,73647.0
2017-09-05 11:05:00,60.37,60.38,60.35,60.36,54214.0,49.2199,49.228,49.2036,49.2117,54214.0
2017-09-05 11:10:00,60.37,60.37,60.29,60.3,39878.0,49.2199,49.2199,49.1547,49.1628,39878.0
2017-09-05 11:15:00,60.3,60.34,60.29,60.33,109183.0,49.1628,49.1954,49.1547,49.1873,109183.0
2017-09-05 11:20:00,60.34,60.37,60.33,60.37,45905.0,49.1954,49.2199,49.1873,49.2199,45905.0
2017-09-05 11:25:00,60.37,60.37,60.26,60.28,70222.0,49.2199,49.2199,49.1302,49.1465,70222.0
2017-09-05 11:30:00,60.28,60.31,60.27,60.29,58804.0,49.1465,49.171,49.1383,49.1547,58804.0
2017-09-05 11:35:00,60.3,60.3,60.25,60.26,55214.0,49.1628,49.1628,49.122,49.1302,55214.0
2017-09-05 11:40:00,60.25,60.28,60.25,60.27,35451.0,49.122,49.1465,49.122,49.1383,35451.0
2017-09-05 11:45:00,60.27,60.29,60.26,60.29,42842.0,49.1383,49.1547,49.1302,49.1547,42842.0
2017-09-05 11:50:00,60.3,60.3,60.26,60.27,39812.0,49.1628,49.1628,49.1302,49.1383,39812.0
2017-09-05 11:55:00,60.26,60.29,60.26,60.28,26905.0,49.1302,49.1547,49.1302,49.1465,26905.0
2017-09-05 12:00:00,60.27,60.28,60.23,60.23,85071.0,49.1383,49.1465,49.1057,49.1057,85071.0
2017-09-05 12:05:00,60.23,60.24,60.1,60.12,129863.0,49.1057,49.1139,48.9997,49.0161,129863.0
2017-09-05 12:10:00,60.12,60.15,60.08,60.1,77912.0,49.0161,49.0405,48.9834,48.9997,77912.0
2017-09-05 12:15:00,60.1,60.11,60.06,60.06,41016.0,48.9997,49.0079,48.9671,48.9671,41016.0
2017-09-05 12:20:00,60.07,60.1,60.05,60.06,72606.0,48.9753,48.9997,48.959,48.9671,72606.0
2017-09-05 12:25:00,60.06,60.06,60.0,60.0,102543.0,48.9671,48.9671,48.9182,48.9182,102543.0
2017-09-05 12:30:00,60.01,60.01,59.88,59.92,92830.0,48.9264,48.9264,48.8204,48.853,92830.0
2017-09-05 12:35:00,59.93,59.97,59.92,59.96,62653.0,48.8611,48.8938,48.853,48.8856,62653.0
2017-09-05 12:40:00,59.96,60.01,59.93,59.95,57205.0,48.8856,48.9264,48.8611,48.8775,57205.0
2017-09-05 12:45:00,59.94,59.95,59.87,59.89,30261.0,48.8693,48.8775,48.8122,48.8285,30261.0
2017-09-05 12:50:00,59.89,59.89,59.85,59.86,22795.0,48.8285,48.8285,48.7959,48.8041,22795.0
2017-09-05 12:55:00,59.86,59.88,59.82,59.86,52847.0,48.8041,48.8204,48.7715,48.8041,52847.0
2017-09-05 13:00:00,59.85,59.86,59.77,59.78,77323.0,48.7959,48.8041,48.7307,48.7389,77323.0
2017-09-05 13:05:00,59.78,59.8,59.76,59.79,28726.0,48.7389,48.7552,48.7225,48.747,28726.0
2017-09-05 13:10:00,59.78,59.83,59.78,59.81,67310.0,48.7389,48.7796,48.7389,48.7633,67310.0
2017-09-05 13:15:00,59.81,59.92,59.8,59.92,67694.0,48.7633,48.853,48.7552,48.853,67694.0
2017-09-05 13:20:00,59.92,59.95,59.91,59.92,39310.0,48.853,48.8775,48.8448,48.853,39310.0
2017-09-05 13:25:00,59.92,59.93,59.9,59.9,137610.0,48.853,48.8611,48.8367,48.8367,137610.0
2017-09-05 13:30:00,59.9,59.9,59.78,59.79,61805.0,48.8367,48.8367,48.7389,48.747,61805.0
2017-09-05 13:35:00,59.8,59.89,59.79,59.88,46678.0,48.7552,48.8285,48.747,48.8204,46678.0
2017-09-05 13:40:00,59.88,59.89,59.84,59.86,51515.0,48.8204,48.8285,48.7878,48.8041,51515.0
2017-09-05 13:45:00,59.86,59.9,59.84,59.86,54742.0,48.8041,48.8367,48.7878,48.8041,54742.0
2017-09-05 13:50:00,59.86,59.97,59.85,59.95,150856.0,48.8041,48.8938,48.7959,48.8775,150856.0
2017-09-05 13:55:00,59.95,59.95,59.85,59.88,52740.0,48.8775,48.8775,48.7959,48.8204,52740.0
2017-09-05 14:00:00,59.88,59.96,59.87,59.95,39098.0,48.8204,48.8856,48.8122,48.8775,39098.0
2017-09-05 14:05:00,59.95,59.96,59.87,59.9,45689.0,48.8775,48.8856,48.8122,48.8367,45689.0
2017-09-05 14:10:00,59.9,59.93,59.88,59.89,31381.0,48.8367,48.8611,48.8204,48.8285,31381.0
2017-09-05 14:15:00,59.88,59.88,59.82,59.86,46103.0,48.8204,48.8204,48.7715,48.8041,46103.0
2017-09-05 14:20:00,59.86,59.89,59.81,59.83,68799.0,48.8041,48.8285,48.7633,48.7796,68799.0
2017-09-05 14:25:00,59.84,59.88,59.83,59.86,47174.0,48.7878,48.8204,48.7796,48.8041,47174.0
2017-09-05 14:30:00,59.85,59.86,59.79,59.8,75650.0,48.7959,48.8041,48.747,48.7552,75650.0
2017-09-05 14:35:00,59.79,59.81,59.75,59.76,49119.0,48.747,48.7633,48.7144,48.7225,49119.0
2017-09-05 14:40:00,59.76,59.76,59.68,59.7,53397.0,48.7225,48.7225,48.6573,48.6736,53397.0
2017-09-05 14:45:00,59.7,59.71,59.63,59.64,44815.0,48.6736,48.6818,48.6166,48.6247,44815.0
2017-09-05 14:50:00,59.63,59.67,59.59,59.6,77175.0,48.6166,48.6492,48.5839,48.5921,77175.0
2017-09-05 14:55:00,59.6,59.6,59.56,59.58,54619.0,48.5921,48.5921,48.5595,48.5758,54619.0
2017-09-05 15:00:00,59.59,59.66,59.57,59.59,69459.0,48.5839,48.641,48.5676,48.5839,69459.0
2017-09-05 15:05:00,59.59,59.6,59.53,59.57,51625.0,48.5839,48.5921,48.535,48.5676,51625.0
2017-09-05 15:10:00,59.57,59.58,59.53,59.58,52854.0,48.5676,48.5758,48.535,48.5758,52854.0
2017-09-05 15:15:00,59.58,59.6,59.54,59.55,114425.0,48.5758,48.5921,48.5432,48.5513,114425.0
2017-09-05 15:20:00,59.55,59.6,59.54,59.57,114987.0,48.5513,48.5921,48.5432,48.5676,114987.0
2017-09-05 15:25:00,59.56,59.62,59.56,59.61,82651.0,48.5595,48.6084,48.5595,48.6002,82651.0
2017-09-05 15:30:00,59.61,59.64,59.6,59.63,80572.0,48.6002,48.6247,48.5921,48.6166,80572.0
2017-09-05 15:35:00,59.63,59.64,59.56,59.57,81987.0,48.6166,48.6247,48.5595,48.5676,81987.0
2017-09-05 15:40:00,59.56,59.57,59.46,59.5,143374.0,48.5595,48.5676,48.478,48.5106,143374.0
2017-09-05 15:45:00,59.5,59.52,59.48,59.51,163195.0,48.5106,48.5269,48.4943,48.5187,163195.0
2017-09-05 15:50:00,59.51,59.55,59.48,59.55,225614.0,48.5187,48.5513,48.4943,48.5513,225614.0
2017-09-05 15:55:00,59.55,59.69,59.54,59.65,598394.0,48.5513,48.6655,48.5432,48.6329,598394.0
2017-09-06 09:30:00,59.72,59.8,59.63,59.78,112062.0,48.6899,48.7552,48.6166,48.7389,112062.0
2017-09-06 09:35:00,59.78,59.78,59.65,59.7,74554.0,48.7389,48.7389,48.6329,48.6736,74554.0
2017-09-06 09:40:00,59.71,59.76,59.61,59.62,63403.0,48.6818,48.7225,48.6002,48.6084,63403.0
2017-09-06 09:45:00,59.62,59.71,59.62,59.68,98007.0,48.6084,48.6818,48.6084,48.6573,98007.0
2017-09-06 09:50:00,59.69,59.69,59.63,59.67,50441.0,48.6655,48.6655,48.6166,48.6492,50441.0
2017-09-06 09:55:00,59.67,59.73,59.63,59.71,27342.0,48.6492,48.6981,48.6166,48.6818,27342.0
2017-09-06 10:00:00,59.71,59.79,59.7,59.75,37228.0,48.6818,48.747,48.6736,48.7144,37228.0
2017-09-06 10:05:00,59.74,59.82,59.73,59.75,33734.0,48.7062,48.7715,48.6981,48.7144,33734.0
2017-09-06 10:10:00,59.75,59.88,59.74,59.88,75554.0,48.7144,48.8204,48.7062,48.8204,75554.0
2017-09-06 10:15:00,59.88,59.91,59.8,59.84,51994.0,48.8204,48.8448,48.7552,48.7878,51994.0
2017-09-06 10:20:00,59.84,59.89,59.82,59.88,27879.0,48.7878,48.8285,48.7715,48.8204,27879.0
2017-09-06 10:25:00,59.88,59.96,59.87,59.91,66560.0,48.8204,48.8856,48.8122,48.8448,66560.0
2017-09-06 10:30:00,59.91,59.92,59.87,59.89,36819.0,48.8448,48.853,48.8122,48.8285,36819.0
2017-09-06 10:35:00,59.89,59.9,59.83,59.85,54155.0,48.8285,48.8367,48.7796,48.7959,54155.0
2017-09-06 10:40:00,59.84,59.88,59.82,59.85,53805.0,48.7878,48.8204,48.7715,48.7959,53805.0
2017-09-06 10:45:00,59.85,59.86,59.76,59.83,63643.0,48.7959,48.8041,48.7225,48.7796,63643.0
2017-09-06 10:50:00,59.83,59.84,59.78,59.79,42667.0,48.7796,48.7878,48.7389,48.747,42667.0
2017-09-06 10:55:00,59.8,59.83,59.77,59.83,25008.0,48.7552,48.7796,48.7307,48.7796,25008.0
2017-09-06 11:00:00,59.83,59.85,59.82,59.85,13345.0,48.7796,48.7959,48.7715,48.7959,13345.0
2017-09-06 11:05:00,59.85,59.85,59.71,59.72,34435.0,48.7959,48.7959,48.6818,48.6899,34435.0
2017-09-06 11:10:00,59.71,59.72,59.67,59.71,25168.0,48.6818,48.6899,48.6492,48.6818,25168.0
2017-09-06 11:15:00,59.71,59.74,59.66,59.67,35501.0,48.6818,48.7062,48.641,48.6492,35501.0
2017-09-06 11:20:00,59.67,59.73,59.66,59.73,47934.0,48.6492,48.6981,48.641,48.6981,47934.0
2017-09-06 11:25:00,59.74,59.76,59.7,59.7,22549.0,48.7062,48.7225,48.6736,48.6736,22549.0
2017-09-06 11:30:00,59.7,59.72,59.69,59.71,19793.0,48.6736,48.6899,48.6655,48.6818,19793.0
2017-09-06 11:35:00,59.7,59.7,59.65,59.65,21970.0,48.6736,48.6736,48.6329,48.6329,21970.0
2017-09-06 11:40:00,59.65,59.67,59.63,59.65,32973.0,48.6329,48.6492,48.6166,48.6329,32973.0
2017-09-06 11:45:00,59.66,59.66,59.62,59.64,28601.0,48.641,48.641,48.6084,48.6247,28601.0
2017-09-06 11:50:00,59.64,59.64,59.6,59.62,41344.0,48.6247,48.6247,48.5921,48.6084,41344.0
2017-09-06 11:55:00,59.62,59.69,59.62,59.69,22891.0,48.6084,48.6655,48.6084,48.6655,22891.0
2017-09-06 12:00:00,59.68,59.68,59.62,59.62,31669.0,48.6573,48.6573,48.6084,48.6084,31669.0
2017-09-06 12:05:00,59.63,59.64,59.62,59.62,16556.0,48.6166,48.6247,48.6084,48.6084,16556.0
2017-09-06 12:10:00,59.63,59.68,59.62,59.68,27671.0,48.6166,48.6573,48.6084,48.6573,27671.0
2017-09-06 12:15:00,59.68,59.7,59.66,59.7,19277.0,48.6573,48.6736,48.641,48.6736,19277.0
2017-09-06 12:20:00,59.7,59.71,59.64,59.68,31763.0,48.6736,48.6818,48.6247,48.6573,31763.0
2017-09-06 12:25:00,59.68,59.69,59.67,59.68,9098.0,48.6573,48.6655,48.6492,48.6573,9098.0
2017-09-06 12:30:00,59.67,59.67,59.64,59.65,24721.0,48.6492,48.6492,48.6247,48.6329,24721.0
2017-09-06 12:35:00,59.65,59.7,59.63,59.69,20876.0,48.6329,48.6736,48.6166,48.6655,20876.0
2017-09-06 12:40:00,59.7,59.72,59.68,59.7,22170.0,48.6736,48.6899,48.6573,48.6736,22170.0
2017-09-06 12:45:00,59.7,59.72,59.66,59.68,24010.0,48.6736,48.6899,48.641,48.6573,24010.0
2017-09-06 12:50:00,59.68,59.71,59.68,59.71,17209.0,48.6573,48.6818,48.6573,48.6818,17209.0
2017-09-06 12:55:00,59.71,59.74,59.69,59.74,32655.0,48.6818,48.7062,48.6655,48.7062,32655.0
2017-09-06 13:00:00,59.74,59.88,59.74,59.87,35336.0,48.7062,48.8204,48.7062,48.8122,35336.0
2017-09-06 13:05:00,59.87,59.95,59.87,59.9,55557.0,48.8122,48.8775,48.8122,48.8367,55557.0
2017-09-06 13:10:00,59.9,59.95,59.9,59.91,21009.0,48.8367,48.8775,48.8367,48.8448,21009.0
2017-09-06 13:15:00,59.91,59.94,59.89,59.92,35112.0,48.8448,48.8693,48.8285,48.853,35112.0
2017-09-06 13:20:00,59.91,59.94,59.9,59.91,22522.0,48.8448,48.8693,48.8367,48.8448,22522.0
2017-09-06 13:25:00,59.91,59.93,59.89,59.93,35940.0,48.8448,48.8611,48.8285,48.8611,35940.0
2017-09-06 13:30:00,59.93,59.95,59.92,59.93,25692.0,48.8611,48.8775,48.853,48.8611,25692.0
2017-09-06 13:35:00,59.93,59.95,59.92,59.93,26197.0,48.8611,48.8775,48.853,48.8611,26197.0
2017-09-06 13:40:00,59.93,59.94,59.87,59.88,17186.0,48.8611,48.8693,48.8122,48.8204,17186.0
2017-09-06 13:45:00,59.87,59.88,59.84,59.87,79022.0,48.8122,48.8204,48.7878,48.8122,79022.0
2017-09-06 13:50:00,59.87,59.87,59.84,59.85,15601.0,48.8122,48.8122,48.7878,48.7959,15601.0
2017-09-06 13:55:00,59.85,59.85,59.82,59.83,19391.0,48.7959,48.7959,48.7715,48.7796,19391.0
2017-09-06 14:00:00,59.83,59.84,59.79,59.79,28064.0,48.7796,48.7878,48.747,48.747,28064.0
2017-09-06 14:05:00,59.79,59.8,59.77,59.77,27431.0,48.747,48.7552,48.7307,48.7307,27431.0
2017-09-06 14:10:00,59.77,59.81,59.75,59.8,116034.0,48.7307,48.7633,48.7144,48.7552,116034.0
2017-09-06 14:15:00,59.79,59.8,59.77,59.79,32113.0,48.747,48.7552,48.7307,48.747,32113.0
2017-09-06 14:20:00,59.79,59.81,59.77,59.81,43227.0,48.747,48.7633,48.7307,48.7633,43227.0
2017-09-06 14:25:00,59.8,59.84,59.78,59.78,31028.0,48.7552,48.7878,48.7389,48.7389,31028.0
2017-09-06 14:30:00,59.78,59.79,59.75,59.76,32143.0,48.7389,48.747,48.7144,48.7225,32143.0
2017-09-06 14:35:00,59.76,59.77,59.73,59.75,38793.0,48.7225,48.7307,48.6981,48.7144,38793.0
2017-09-06 14:40:00,59.75,59.77,59.74,59.75,39954.0,48.7144,48.7307,48.7062,48.7144,39954.0
2017-09-06 14:45:00,59.76,59.76,59.73,59.73,32449.0,48.7225,48.7225,48.6981,48.6981,32449.0
2017-09-06 14:50:00,59.74,59.74,59.7,59.71,43405.0,48.7062,48.7062,48.6736,48.6818,43405.0
2017-09-06 14:55:00,59.72,59.72,59.69,59.7,46689.0,48.6899,48.6899,48.6655,48.6736,46689.0
2017-09-06 15:00:00,59.71,59.71,59.63,59.7,61091.0,48.6818,48.6818,48.6166,48.6736,61091.0
2017-09-06 15:05:00,59.69,59.7,59.66,59.67,54284.0,48.6655,48.6736,48.641,48.6492,54284.0
2017-09-06 15:10:00,59.67,59.68,59.62,59.62,65198.0,48.6492,48.6573,48.6084,48.6084,65198.0
2017-09-06 15:15:00,59.62,59.63,59.62,59.62,40670.0,48.6084,48.6166,48.6084,48.6084,40670.0
2017-09-06 15:20:00,59.62,59.68,59.62,59.67,99680.0,48.6084,48.6573,48.6084,48.6492,99680.0
2017-09-06 15:25:00,59.67,59.67,59.63,59.64,46623.0,48.6492,48.6492,48.6166,48.6247,46623.0
2017-09-06 15:30:00,59.64,59.65,59.54,59.54,110256.0,48.6247,48.6329,48.5432,48.5432,110256.0
2017-09-06 15:35:00,59.55,59.56,59.52,59.56,161705.0,48.5513,48.5595,48.5269,48.5595,161705.0
2017-09-06 15:40:00,59.55,59.56,59.47,59.47,266435.0,48.5513,48.5595,48.4861,48.4861,266435.0
2017-09-06 15:45:00,59.48,59.5,59.42,59.43,177589.0,48.4943,48.5106,48.4453,48.4535,177589.0
2017-09-06 15:50:00,59.43,59.44,59.42,59.42,140921.0,48.4535,48.4616,48.4453,48.4453,140921.0
2017-09-06 15:55:00,59.43,59.59,59.42,59.52,797842.0,48.4535,48.5839,48.4453,48.5269,797842.0
2017-09-07 09:30:00,59.39,59.47,59.12,59.31,94094.0,48.4209,48.4861,48.2008,48.3557,94094.0
2017-09-07 09:35:00,59.3,59.31,59.15,59.2,24612.0,48.3475,48.3557,48.2252,48.266,24612.0
2017-09-07 09:40:00,59.21,59.21,59.07,59.08,24711.0,48.2741,48.2741,48.16,48.1681,24711.0
2017-09-07 09:45:00,59.08,59.12,59.04,59.08,44242.0,48.1681,48.2008,48.1355,48.1681,44242.0
2017-09-07 09:50:00,59.07,59.07,58.93,58.94,69879.0,48.16,48.16,48.0458,48.054,69879.0
2017-09-07 09:55:00,58.94,58.96,58.87,58.87,26616.0,48.054,48.0703,47.9969,47.9969,26616.0
2017-09-07 10:00:00,58.88,58.89,58.75,58.76,58697.0,48.0051,48.0132,47.8991,47.9072,58697.0
2017-09-07 10:05:00,58.75,58.8,58.67,58.67,45146.0,47.8991,47.9399,47.8339,47.8339,45146.0
2017-09-07 10:10:00,58.67,58.7,58.55,58.59,57871.0,47.8339,47.8583,47.736,47.7686,57871.0
2017-09-07 10:15:00,58.58,58.58,58.53,58.56,48639.0,47.7605,47.7605,47.7197,47.7442,48639.0
2017-09-07 10:20:00,58.56,58.6,58.55,58.56,269560.0,47.7442,47.7768,47.736,47.7442,269560.0
2017-09-07 10:25:00,58.55,58.58,58.53,58.56,88769.0,47.736,47.7605,47.7197,47.7442,88769.0
2017-09-07 10:30:00,58.56,58.56,58.48,58.51,97492.0,47.7442,47.7442,47.679,47.7034,97492.0
2017-09-07 10:35:00,58.52,58.53,58.42,58.42,176606.0,47.7116,47.7197,47.63,47.63,176606.0
2017-09-07 10:40:00,58.43,58.55,58.42,58.51,49340.0,47.6382,47.736,47.63,47.7034,49340.0
2017-09-07 10:45:00,58.5,58.59,58.5,58.58,56697.0,47.6953,47.7686,47.6953,47.7605,56697.0
2017-09-07 10:50:00,58.58,58.62,58.53,58.62,72586.0,47.7605,47.7931,47.7197,47.7931,72586.0
2017-09-07 10:55:00,58.61,58.71,58.61,58.65,59731.0,47.7849,47.8665,47.7849,47.8176,59731.0
2017-09-07 11:00:00,58.65,58.74,58.65,58.73,72274.0,47.8176,47.8909,47.8176,47.8828,72274.0
2017-09-07 11:05:00,58.72,58.73,58.61,58.62,83985.0,47.8746,47.8828,47.7849,47.7931,83985.0
2017-09-07 11:10:00,58.62,58.69,58.61,58.67,34526.0,47.7931,47.8502,47.7849,47.8339,34526.0
2017-09-07 11:15:00,58.67,58.68,58.55,58.56,63244.0,47.8339,47.842,47.736,47.7442,63244.0
2017-09-07 11:20:00,58.56,58.56,58.5,58.53,38342.0,47.7442,47.7442,47.6953,47.7197,38342.0
2017-09-07 11:25:00,58.52,58.53,58.48,58.48,38797.0,47.7116,47.7197,47.679,47.679,38797.0
2017-09-07 11:30:00,58.48,58.5,58.43,58.43,85054.0,47.679,47.6953,47.6382,47.6382,85054.0
2017-09-07 11:35:00,58.43,58.44,58.39,58.44,44431.0,47.6382,47.6463,47.6056,47.6463,44431.0
2017-09-07 11:40:00,58.44,58.47,58.39,58.41,37132.0,47.6463,47.6708,47.6056,47.6219,37132.0
2017-09-07 11:45:00,58.41,58.41,58.35,58.36,98865.0,47.6219,47.6219,47.573,47.5811,98865.0
2017-09-07 11:50:00,58.35,58.36,58.26,58.3,116615.0,47.573,47.5811,47.4996,47.5322,116615.0
2017-09-07 11:55:00,58.3,58.35,58.3,58.33,41867.0,47.5322,47.573,47.5322,47.5567,41867.0
2017-09-07 12:00:00,58.33,58.34,58.28,58.29,39222.0,47.5567,47.5648,47.5159,47.524,39222.0
2017-09-07 12:05:00,58.28,58.36,58.28,58.36,29497.0,47.5159,47.5811,47.5159,47.5811,29497.0
2017-09-07 12:10:00,58.36,58.4,58.35,58.38,24292.0,47.5811,47.6137,47.573,47.5974,24292.0
2017-09-07 12:15:00,58.39,58.41,58.31,58.35,45610.0,47.6056,47.6219,47.5404,47.573,45610.0
2017-09-07 12:20:00,58.35,58.35,58.26,58.28,35530.0,47.573,47.573,47.4996,47.5159,35530.0
2017-09-07 12:25:00,58.27,58.31,58.24,58.25,44306.0,47.5077,47.5404,47.4833,47.4914,44306.0
2017-09-07 12:30:00,58.25,58.3,58.22,58.23,71289.0,47.4914,47.5322,47.467,47.4751,71289.0
2017-09-07 12:35:00,58.23,58.27,58.2,58.27,54359.0,47.4751,47.5077,47.4507,47.5077,54359.0
2017-09-07 12:40:00,58.28,58.37,58.27,58.34,49297.0,47.5159,47.5893,47.5077,47.5648,49297.0
2017-09-07 12:45:00,58.35,58.41,58.34,58.38,26815.0,47.573,47.6219,47.5648,47.5974,26815.0
2017-09-07 12:50:00,58.38,58.42,58.36,58.4,29305.0,47.5974,47.63,47.5811,47.6137,29305.0
2017-09-07 12:55:00,58.4,58.43,58.39,58.39,33403.0,47.6137,47.6382,47.6056,47.6056,33403.0
2017-09-07 13:00:00,58.4,58.4,58.34,58.34,36742.0,47.6137,47.6137,47.5648,47.5648,36742.0
2017-09-07 13:05:00,58.35,58.38,58.33,58.36,31011.0,47.573,47.5974,47.5567,47.5811,31011.0
2017-09-07 13:10:00,58.37,58.39,58.33,58.33,27680.0,47.5893,47.6056,47.5567,47.5567,27680.0
2017-09-07 13:15:00,58.33,58.36,58.32,58.34,71829.0,47.5567,47.5811,47.5485,47.5648,71829.0
2017-09-07 13:20:00,58.34,58.34,58.32,58.34,62920.0,47.5648,47.5648,47.5485,47.5648,62920.0
2017-09-07 13:25:00,58.34,58.34,58.29,58.3,36475.0,47.5648,47.5648,47.524,47.5322,36475.0
2017-09-07 13:30:00,58.3,58.3,58.26,58.26,26360.0,47.5322,47.5322,47.4996,47.4996,26360.0
2017-09-07 13:35:00,58.27,58.28,58.23,58.25,94351.0,47.5077,47.5159,47.4751,47.4914,94351.0
2017-09-07 13:40:00,58.25,58.27,58.22,58.27,43499.0,47.4914,47.5077,47.467,47.5077,43499.0
2017-09-07 13:45:00,58.26,58.27,58.21,58.22,20776.0,47.4996,47.5077,47.4588,47.467,20776.0
2017-09-07 13:50:00,58.22,58.23,58.2,58.21,27006.0,47.467,47.4751,47.4507,47.4588,27006.0
2017-09-07 13:55:00,58.21,58.25,58.21,58.25,41707.0,47.4588,47.4914,47.4588,47.4914,41707.0
2017-09-07 14:00:00,58.24,58.25,58.2,58.21,40252.0,47.4833,47.4914,47.4507,47.4588,40252.0
2017-09-07 14:05:00,58.2,58.25,58.18,58.25,54699.0,47.4507,47.4914,47.4344,47.4914,54699.0
2017-09-07 14:10:00,58.25,58.29,58.24,58.29,50933.0,47.4914,47.524,47.4833,47.524,50933.0
2017-09-07 14:15:00,58.29,58.29,58.26,58.28,36198.0,47.524,47.524,47.4996,47.5159,36198.0
2017-09-07 14:20:00,58.28,58.29,58.27,58.29,15546.0,47.5159,47.524,47.5077,47.524,15546.0
2017-09-07 14:25:00,58.29,58.29,58.28,58.29,12524.0,47.524,47.524,47.5159,47.524,12524.0
2017-09-07 14:30:00,58.29,58.29,58.24,58.24,76705.0,47.524,47.524,47.4833,47.4833,76705.0
2017-09-07 14:35:00,58.23,58.24,58.18,58.19,99864.0,47.4751,47.4833,47.4344,47.4425,99864.0
2017-09-07 14:40:00,58.19,58.21,58.19,58.21,52420.0,47.4425,47.4588,47.4425,47.4588,52420.0
2017-09-07 14:45:00,58.21,58.21,58.13,58.13,71319.0,47.4588,47.4588,47.3936,47.3936,71319.0
2017-09-07 14:50:00,58.13,58.15,58.1,58.13,77043.0,47.3936,47.4099,47.3691,47.3936,77043.0
2017-09-07 14:55:00,58.14,58.14,58.11,58.12,58103.0,47.4018,47.4018,47.3773,47.3854,58103.0
2017-09-07 15:00:00,58.12,58.13,58.07,58.07,175328.0,47.3854,47.3936,47.3447,47.3447,175328.0
2017-09-07 15:05:00,58.08,58.1,58.07,58.1,78768.0,47.3528,47.3691,47.3447,47.3691,78768.0
2017-09-07 15:10:00,58.09,58.16,58.08,58.15,95595.0,47.361,47.4181,47.3528,47.4099,95595.0
2017-09-07 15:15:00,58.14,58.15,58.11,58.12,33843.0,47.4018,47.4099,47.3773,47.3854,33843.0
2017-09-07 15:20:00,58.12,58.14,58.1,58.1,68951.0,47.3854,47.4018,47.3691,47.3691,68951.0
2017-09-07 15:25:00,58.11,58.11,58.06,58.06,39376.0,47.3773,47.3773,47.3365,47.3365,39376.0
2017-09-07 15:30:00,58.06,58.11,58.05,58.08,88512.0,47.3365,47.3773,47.3284,47.3528,88512.0
2017-09-07 15:35:00,58.07,58.12,58.07,58.11,73770.0,47.3447,47.3854,47.3447,47.3773,73770.0
2017-09-07 15:40:00,58.11,58.17,58.1,58.17,104429.0,47.3773,47.4262,47.3691,47.4262,104429.0
2017-09-07 15:45:00,58.17,58.19,58.16,58.18,161394.0,47.4262,47.4425,47.4181,47.4344,161394.0
2017-09-07 15:50:00,58.18,58.2,58.17,58.19,126583.0,47.4344,47.4507,47.4262,47.4425,126583.0
2017-09-07 15:55:00,58.19,58.3,58.18,58.26,643679.0,47.4425,47.5322,47.4344,47.4996,643679.0
2017-09-08 09:30:00,58.03,58.09,57.9,57.99,223833.0,47.3121,47.361,47.2061,47.2795,223833.0
2017-09-08 09:35:00,58.01,58.2,57.99,58.2,216372.0,47.2958,47.4507,47.2795,47.4507,216372.0
2017-09-08 09:40:00,58.2,58.28,58.11,58.19,176128.0,47.4507,47.5159,47.3773,47.4425,176128.0
2017-09-08 09:45:00,58.2,58.25,58.18,58.25,255428.0,47.4507,47.4914,47.4344,47.4914,255428.0
2017-09-08 09:50:00,58.24,58.53,58.21,58.49,159509.0,47.4833,47.7197,47.4588,47.6871,159509.0
2017-09-08 09:55:00,58.5,58.57,58.39,58.54,106760.0,47.6953,47.7523,47.6056,47.7279,106760.0
2017-09-08 10:00:00,58.54,58.71,58.53,58.65,68201.0,47.7279,47.8665,47.7197,47.8176,68201.0
2017-09-08 10:05:00,58.66,58.67,58.44,58.47,178547.0,47.8257,47.8339,47.6463,47.6708,178547.0
2017-09-08 10:10:00,58.47,58.6,58.46,58.6,148180.0,47.6708,47.7768,47.6626,47.7768,148180.0
2017-09-08 10:15:00,58.6,58.65,58.57,58.59,73378.0,47.7768,47.8176,47.7523,47.7686,73378.0
2017-09-08 10:20:00,58.59,58.69,58.59,58.67,72050.0,47.7686,47.8502,47.7686,47.8339,72050.0
2017-09-08 10:25:00,58.67,58.69,58.61,58.63,104679.0,47.8339,47.8502,47.7849,47.8013,104679.0
2017-09-08 10:30:00,58.63,58.69,58.61,58.67,114550.0,47.8013,47.8502,47.7849,47.8339,114550.0
2017-09-08 10:35:00,58.67,58.78,58.65,58.76,168441.0,47.8339,47.9235,47.8176,47.9072,168441.0
2017-09-08 10:40:00,58.76,58.98,58.76,58.98,55174.0,47.9072,48.0866,47.9072,48.0866,55174.0
2017-09-08 10:45:00,58.97,59.12,58.97,59.12,101409.0,48.0785,48.2008,48.0785,48.2008,101409.0
2017-09-08 10:50:00,59.11,59.19,59.02,59.16,82396.0,48.1926,48.2578,48.1192,48.2334,82396.0
2017-09-08 10:55:00,59.15,59.28,59.1,59.27,93772.0,48.2252,48.3312,48.1844,48.323,93772.0
2017-09-08 11:00:00,59.28,59.47,59.26,59.47,154215.0,48.3312,48.4861,48.3149,48.4861,154215.0
2017-09-08 11:05:00,59.48,59.52,59.37,59.47,127595.0,48.4943,48.5269,48.4046,48.4861,127595.0
2017-09-08 11:10:00,59.46,59.46,59.3,59.3,104292.0,48.478,48.478,48.3475,48.3475,104292.0
2017-09-08 11:15:00,59.3,59.35,59.25,59.29,92712.0,48.3475,48.3883,48.3067,48.3394,92712.0
2017-09-08 11:20:00,59.28,59.37,59.26,59.29,77602.0,48.3312,48.4046,48.3149,48.3394,77602.0
2017-09-08 11:25:00,59.29,59.29,59.17,59.2,36517.0,48.3394,48.3394,48.2415,48.266,36517.0
2017-09-08 11:30:00,59.21,59.38,59.2,59.25,71603.0,48.2741,48.4127,48.266,48.3067,71603.0
2017-09-08 11:35:00,59.26,59.26,59.16,59.18,100597.0,48.3149,48.3149,48.2334,48.2497,100597.0
2017-09-08 11:40:00,59.17,59.23,59.15,59.15,35691.0,48.2415,48.2904,48.2252,48.2252,35691.0
2017-09-08 11:45:00,59.15,59.23,59.1,59.22,77337.0,48.2252,48.2904,48.1844,48.2823,77337.0
2017-09-08 11:50:00,59.23,59.25,59.14,59.14,46869.0,48.2904,48.3067,48.2171,48.2171,46869.0
2017-09-08 11:55:00,59.13,59.14,59.1,59.1,34161.0,48.2089,48.2171,48.1844,48.1844,34161.0
2017-09-08 12:00:00,59.1,59.15,59.1,59.12,27574.0,48.1844,48.2252,48.1844,48.2008,27574.0
2017-09-08 12:05:00,59.12,59.18,59.1,59.15,73097.0,48.2008,48.2497,48.1844,48.2252,73097.0
2017-09-08 12:10:00,59.15,59.19,59.12,59.16,65111.0,48.2252,48.2578,48.2008,48.2334,65111.0
2017-09-08 12:15:00,59.16,59.26,59.15,59.25,43662.0,48.2334,48.3149,48.2252,48.3067,43662.0
2017-09-08 12:20:00,59.25,59.36,59.25,59.36,97145.0,48.3067,48.3964,48.3067,48.3964,97145.0
2017-09-08 12:25:00,59.36,59.43,59.34,59.43,86467.0,48.3964,48.4535,48.3801,48.4535,86467.0
2017-09-08 12:30:00,59.43,59.45,59.39,59.45,69510.0,48.4535,48.4698,48.4209,48.4698,69510.0
2017-09-08 12:35:00,59.45,59.68,59.42,59.67,226360.0,48.4698,48.6573,48.4453,48.6492,226360.0
2017-09-08 12:40:00,59.67,59.84,59.65,59.82,103009.0,48.6492,48.7878,48.6329,48.7715,103009.0
2017-09-08 12:45:00,59.83,59.83,59.72,59.75,143317.0,48.7796,48.7796,48.6899,48.7144,143317.0
2017-09-08 12:50:00,59.74,59.92,59.73,59.86,112119.0,48.7062,48.853,48.6981,48.8041,112119.0
2017-09-08 12:55:00,59.86,60.0,59.86,59.96,79040.0,48.8041,48.9182,48.8041,48.8856,79040.0
2017-09-08 13:00:00,59.96,60.02,59.9,59.9,222941.0,48.8856,48.9345,48.8367,48.8367,222941.0
2017-09-08 13:05:00,59.91,59.95,59.87,59.9,77886.0,48.8448,48.8775,48.8122,48.8367,77886.0
2017-09-08 13:10:00,59.91,60.03,59.9,60.0,137650.0,48.8448,48.9427,48.8367,48.9182,137650.0
2017-09-08 13:15:00,59.99,60.04,59.82,59.82,136119.0,48.9101,48.9508,48.7715,48.7715,136119.0
2017-09-08 13:20:00,59.83,59.84,59.6,59.64,163078.0,48.7796,48.7878,48.5921,48.6247,163078.0
2017-09-08 13:25:00,59.62,59.71,59.59,59.67,131442.0,48.6084,48.6818,48.5839,48.6492,131442.0
2017-09-08 13:30:00,59.68,59.75,59.67,59.75,24498.0,48.6573,48.7144,48.6492,48.7144,24498.0
2017-09-08 13:35:00,59.74,59.75,59.65,59.69,60902.0,48.7062,48.7144,48.6329,48.6655,60902.0
2017-09-08 13:40:00,59.7,59.7,59.63,59.64,47274.0,48.6736,48.6736,48.6166,48.6247,47274.0
2017-09-08 13:45:00,59.65,59.72,59.63,59.72,96668.0,48.6329,48.6899,48.6166,48.6899,96668.0
2017-09-08 13:50:00,59.72,59.72,59.64,59.7,78956.0,48.6899,48.6899,48.6247,48.6736,78956.0
2017-09-08 13:55:00,59.71,59.84,59.7,59.83,76040.0,48.6818,48.7878,48.6736,48.7796,76040.0
2017-09-08 14:00:00,59.83,59.88,59.8,59.85,66853.0,48.7796,48.8204,48.7552,48.7959,66853.0
2017-09-08 14:05:00,59.84,59.93,59.84,59.9,84958.0,48.7878,48.8611,48.7878,48.8367,84958.0
2017-09-08 14:10:00,59.89,60.05,59.88,60.04,67391.0,48.8285,48.959,48.8204,48.9508,67391.0
2017-09-08 14:15:00,60.03,60.04,59.98,59.98,54216.0,48.9427,48.9508,48.9019,48.9019,54216.0
2017-09-08 14:20:00,59.99,60.12,59.98,60.08,89420.0,48.9101,49.0161,48.9019,48.9834,89420.0
2017-09-08 14:25:00,60.08,60.19,60.08,60.15,79572.0,48.9834,49.0731,48.9834,49.0405,79572.0
2017-09-08 14:30:00,60.16,60.21,60.15,60.21,55510.0,49.0487,49.0894,49.0405,49.0894,55510.0
2017-09-08 14:35:00,60.21,60.22,60.14,60.17,130368.0,49.0894,49.0976,49.0324,49.0568,130368.0
2017-09-08 14:40:00,60.17,60.21,60.15,60.16,153431.0,49.0568,49.0894,49.0405,49.0487,153431.0
2017-09-08 14:45:00,60.17,60.23,60.17,60.19,90906.0,49.0568,49.1057,49.0568,49.0731,90906.0
2017-09-08 14:50:00,60.18,60.23,60.17,60.22,108078.0,49.065,49.1057,49.0568,49.0976,108078.0
2017-09-08 14:55:00,60.21,60.22,60.14,60.19,102573.0,49.0894,49.0976,49.0324,49.0731,102573.0
2017-09-08 15:00:00,60.19,60.2,60.07,60.08,102414.0,49.0731,49.0813,48.9753,48.9834,102414.0
2017-09-08 15:05:00,60.07,60.14,60.04,60.05,114314.0,48.9753,49.0324,48.9508,48.959,114314.0
2017-09-08 15:10:00,60.05,60.12,59.98,60.03,97526.0,48.959,49.0161,48.9019,48.9427,97526.0
2017-09-08 15:15:00,60.02,60.03,59.94,59.96,111447.0,48.9345,48.9427,48.8693,48.8856,111447.0
2017-09-08 15:20:00,59.96,59.99,59.88,59.89,95729.0,48.8856,48.9101,48.8204,48.8285,95729.0
2017-09-08 15:25:00,59.9,59.91,59.78,59.84,91275.0,48.8367,48.8448,48.7389,48.7878,91275.0
2017-09-08 15:30:00,59.85,59.85,59.78,59.82,93907.0,48.7959,48.7959,48.7389,48.7715,93907.0
2017-09-08 15:35:00,59.82,59.82,59.77,59.78,157558.0,48.7715,48.7715,48.7307,48.7389,157558.0
2017-09-08 15:40:00,59.77,59.83,59.76,59.8,149475.0,48.7307,48.7796,48.7225,48.7552,149475.0
2017-09-08 15:45:00,59.8,59.8,59.76,59.79,204690.0,48.7552,48.7552,48.7225,48.747,204690.0
2017-09-08 15:50:00,59.78,59.83,59.78,59.8,213703.0,48.7389,48.7796,48.7389,48.7552,213703.0
2017-09-08 15:55:00,59.8,59.89,59.71,59.78,707368.0,48.7552,48.8285,48.6818,48.7389,707368.0
2017-09-11 09:30:00,60.37,60.98,60.06,60.98,147359.0,49.2199,49.7172,48.9671,49.7172,147359.0
2017-09-11 09:35:00,60.93,61.06,60.41,60.47,145340.0,49.6764,49.7824,49.2525,49.3014,145340.0
2017-09-11 09:40:00,60.44,60.48,60.12,60.14,68665.0,49.277,49.3096,49.0161,49.0324,68665.0
2017-09-11 09:45:00,60.14,60.21,59.98,60.05,90271.0,49.0324,49.0894,48.9019,48.959,90271.0
2017-09-11 09:50:00,60.05,60.35,60.05,60.25,83222.0,48.959,49.2036,48.959,49.122,83222.0
2017-09-11 09:55:00,60.26,60.31,60.19,60.23,272386.0,49.1302,49.171,49.0731,49.1057,272386.0
2017-09-11 10:00:00,60.23,60.23,60.05,60.09,112491.0,49.1057,49.1057,48.959,48.9916,112491.0
2017-09-11 10:05:00,60.09,60.13,60.02,60.1,79131.0,48.9916,49.0242,48.9345,48.9997,79131.0
2017-09-11 10:10:00,60.09,60.16,60.06,60.08,76694.0,48.9916,49.0487,48.9671,48.9834,76694.0
2017-09-11 10:15:00,60.07,60.1,60.0,60.1,67303.0,48.9753,48.9997,48.9182,48.9997,67303.0
2017-09-11 10:20:00,60.1,60.1,60.0,60.01,72224.0,48.9997,48.9997,48.9182,48.9264,72224.0
2017-09-11 10:25:00,60.01,60.06,60.0,60.04,85419.0,48.9264,48.9671,48.9182,48.9508,85419.0
2017-09-11 10:30:00,60.04,60.13,60.02,60.08,62858.0,48.9508,49.0242,48.9345,48.9834,62858.0
2017-09-11 10:35:00,60.08,60.12,60.04,60.08,80647.0,48.9834,49.0161,48.9508,48.9834,80647.0
2017-09-11 10:40:00,60.07,60.08,60.0,60.01,84331.0,48.9753,48.9834,48.9182,48.9264,84331.0
2017-09-11 10:45:00,60.01,60.1,60.0,60.09,70327.0,48.9264,48.9997,48.9182,48.9916,70327.0
2017-09-11 10:50:00,60.08,60.12,60.04,60.08,60547.0,48.9834,49.0161,48.9508,48.9834,60547.0
2017-09-11 10:55:00,60.09,60.12,60.05,60.12,76570.0,48.9916,49.0161,48.959,49.0161,76570.0
2017-09-11 11:00:00,60.12,60.13,60.08,60.12,39078.0,49.0161,49.0242,48.9834,49.0161,39078.0
2017-09-11 11:05:00,60.12,60.12,60.0,60.05,65473.0,49.0161,49.0161,48.9182,48.959,65473.0
2017-09-11 11:10:00,60.04,60.05,60.0,60.02,160437.0,48.9508,48.959,48.9182,48.9345,160437.0
2017-09-11 11:15:00,60.02,60.19,60.02,60.19,121891.0,48.9345,49.0731,48.9345,49.0731,121891.0
2017-09-11 11:20:00,60.19,60.21,60.08,60.19,36250.0,49.0731,49.0894,48.9834,49.0731,36250.0
2017-09-11 11:25:00,60.2,60.21,60.08,60.11,38131.0,49.0813,49.0894,48.9834,49.0079,38131.0
2017-09-11 11:30:00,60.1,60.21,60.1,60.19,48356.0,48.9997,49.0894,48.9997,49.0731,48356.0
2017-09-11 11:35:00,60.2,60.2,60.13,60.18,41275.0,49.0813,49.0813,49.0242,49.065,41275.0
2017-09-11 11:40:00,60.18,60.22,60.14,60.16,31449.0,49.065,49.0976,49.0324,49.0487,31449.0
2017-09-11 11:45:00,60.17,60.2,60.17,60.19,27021.0,49.0568,49.0813,49.0568,49.0731,27021.0
2017-09-11 11:50:00,60.2,60.23,60.16,60.17,26779.0,49.0813,49.1057,49.0487,49.0568,26779.0
2017-09-11 11:55:00,60.17,60.2,60.12,60.12,29067.0,49.0568,49.0813,49.0161,49.0161,29067.0
2017-09-11 12:00:00,60.13,60.14,60.07,60.13,42901.0,49.0242,49.0324,48.9753,49.0242,42901.0
2017-09-11 12:05:00,60.13,60.14,60.12,60.14,50061.0,49.0242,49.0324,49.0161,49.0324,50061.0
2017-09-11 12:10:00,60.14,60.2,60.12,60.19,110476.0,49.0324,49.0813,49.0161,49.0731,110476.0
2017-09-11 12:15:00,60.2,60.27,60.18,60.25,57850.0,49.0813,49.1383,49.065,49.122,57850.0
2017-09-11 12:20:00,60.25,60.25,60.18,60.21,37794.0,49.122,49.122,49.065,49.0894,37794.0
2017-09-11 12:25:00,60.21,60.45,60.21,60.45,71140.0,49.0894,49.2851,49.0894,49.2851,71140.0
2017-09-11 12:30:00,60.45,60.49,60.39,60.49,55270.0,49.2851,49.3177,49.2362,49.3177,55270.0
2017-09-11 12:35:00,60.49,60.61,60.48,60.6,140482.0,49.3177,49.4156,49.3096,49.4074,140482.0
2017-09-11 12:40:00,60.61,60.71,60.59,60.67,87663.0,49.4156,49.4971,49.3992,49.4645,87663.0
2017-09-11 12:45:00,60.66,60.7,60.63,60.66,82627.0,49.4563,49.4889,49.4319,49.4563,82627.0
2017-09-11 12:50:00,60.67,60.77,60.66,60.73,72608.0,49.4645,49.546,49.4563,49.5134,72608.0
2017-09-11 12:55:00,60.73,60.74,60.64,60.68,65919.0,49.5134,49.5215,49.44,49.4726,65919.0
2017-09-11 13:00:00,60.68,60.7,60.6,60.63,70787.0,49.4726,49.4889,49.4074,49.4319,70787.0
2017-09-11 13:05:00,60.63,60.64,60.62,60.63,43497.0,49.4319,49.44,49.4237,49.4319,43497.0
2017-09-11 13:10:00,60.63,60.68,60.62,60.65,52221.0,49.4319,49.4726,49.4237,49.4482,52221.0
2017-09-11 13:15:00,60.65,60.69,60.64,60.66,52557.0,49.4482,49.4808,49.44,49.4563,52557.0
2017-09-11 13:20:00,60.67,60.7,60.65,60.67,52585.0,49.4645,49.4889,49.4482,49.4645,52585.0
2017-09-11 13:25:00,60.66,60.7,60.64,60.69,87697.0,49.4563,49.4889,49.44,49.4808,87697.0
2017-09-11 13:30:00,60.69,60.77,60.68,60.75,154945.0,49.4808,49.546,49.4726,49.5297,154945.0
2017-09-11 13:35:00,60.74,60.74,60.7,60.72,77703.0,49.5215,49.5215,49.4889,49.5052,77703.0
2017-09-11 13:40:00,60.71,60.73,60.64,60.72,110090.0,49.4971,49.5134,49.44,49.5052,110090.0
2017-09-11 13:45:00,60.72,60.74,60.6,60.61,170962.0,49.5052,49.5215,49.4074,49.4156,170962.0
2017-09-11 13:50:00,60.6,60.62,60.47,60.5,115723.0,49.4074,49.4237,49.3014,49.3259,115723.0
2017-09-11 13:55:00,60.5,60.53,60.45,60.48,84732.0,49.3259,49.3503,49.2851,49.3096,84732.0
2017-09-11 14:00:00,60.49,60.5,60.47,60.48,106731.0,49.3177,49.3259,49.3014,49.3096,106731.0
2017-09-11 14:05:00,60.48,60.56,60.46,60.55,92114.0,49.3096,49.3748,49.2933,49.3666,92114.0
2017-09-11 14:10:00,60.56,60.56,60.49,60.5,46788.0,49.3748,49.3748,49.3177,49.3259,46788.0
2017-09-11 14:15:00,60.5,60.55,60.47,60.51,63656.0,49.3259,49.3666,49.3014,49.334,63656.0
2017-09-11 14:20:00,60.51,60.52,60.48,60.49,71289.0,49.334,49.3422,49.3096,49.3177,71289.0
2017-09-11 14:25:00,60.49,60.52,60.49,60.5,57730.0,49.3177,49.3422,49.3177,49.3259,57730.0
2017-09-11 14:30:00,60.49,60.51,60.46,60.49,160302.0,49.3177,49.334,49.2933,49.3177,160302.0
2017-09-11 14:35:00,60.49,60.51,60.44,60.49,65518.0,49.3177,49.334,49.277,49.3177,65518.0
2017-09-11 14:40:00,60.49,60.51,60.46,60.5,69821.0,49.3177,49.334,49.2933,49.3259,69821.0
2017-09-11 14:45:00,60.5,60.54,60.46,60.53,54304.0,49.3259,49.3585,49.2933,49.3503,54304.0
2017-09-11 14:50:00,60.53,60.59,60.5,60.51,80284.0,49.3503,49.3992,49.3259,49.334,80284.0
2017-09-11 14:55:00,60.52,60.52,60.46,60.48,60540.0,49.3422,49.3422,49.2933,49.3096,60540.0
2017-09-11 15:00:00,60.48,60.5,60.47,60.49,58061.0,49.3096,49.3259,49.3014,49.3177,58061.0
2017-09-11 15:05:00,60.48,60.52,60.48,60.51,61191.0,49.3096,49.3422,49.3096,49.334,61191.0
2017-09-11 15:10:00,60.5,60.56,60.48,60.55,79767.0,49.3259,49.3748,49.3096,49.3666,79767.0
2017-09-11 15:15:00,60.55,60.56,60.51,60.55,59834.0,49.3666,49.3748,49.334,49.3666,59834.0
2017-09-11 15:20:00,60.55,60.56,60.49,60.54,73543.0,49.3666,49.3748,49.3177,49.3585,73543.0
2017-09-11 15:25:00,60.54,60.6,60.53,60.6,83624.0,49.3585,49.4074,49.3503,49.4074,83624.0
2017-09-11 15:30:00,60.6,60.64,60.59,60.63,116237.0,49.4074,49.44,49.3992,49.4319,116237.0
2017-09-11 15:35:00,60.62,60.74,60.61,60.73,129448.0,49.4237,49.5215,49.4156,49.5134,129448.0
2017-09-11 15:40:00,60.73,60.74,60.69,60.72,159713.0,49.5134,49.5215,49.4808,49.5052,159713.0
2017-09-11 15:45:00,60.72,60.73,60.65,60.67,156802.0,49.5052,49.5134,49.4482,49.4645,156802.0
2017-09-11 15:50:00,60.68,60.71,60.6,60.69,220681.0,49.4726,49.4971,49.4074,49.4808,220681.0
2017-09-11 15:55:00,60.69,60.79,60.68,60.76,636722.0,49.4808,49.5623,49.4726,49.5378,636722.0
2017-09-12 09:30:00,60.84,60.97,60.77,60.96,66628.0,49.6031,49.7091,49.546,49.7009,66628.0
2017-09-12 09:35:00,60.96,61.02,60.89,61.01,62906.0,49.7009,49.7498,49.6438,49.7417,62906.0
2017-09-12 09:40:00,60.99,61.07,60.96,60.98,57121.0,49.7254,49.7906,49.7009,49.7172,57121.0
2017-09-12 09:45:00,60.98,60.98,60.76,60.83,41710.0,49.7172,49.7172,49.5378,49.5949,41710.0
2017-09-12 09:50:00,60.83,60.85,60.75,60.75,34549.0,49.5949,49.6112,49.5297,49.5297,34549.0
2017-09-12 09:55:00,60.75,60.8,60.74,60.75,23146.0,49.5297,49.5705,49.5215,49.5297,23146.0
2017-09-12 10:00:00,60.75,60.86,60.7,60.83,49451.0,49.5297,49.6194,49.4889,49.5949,49451.0
2017-09-12 10:05:00,60.83,60.89,60.83,60.89,49694.0,49.5949,49.6438,49.5949,49.6438,49694.0
2017-09-12 10:10:00,60.89,60.9,60.77,60.8,35021.0,49.6438,49.652,49.546,49.5705,35021.0
2017-09-12 10:15:00,60.8,60.81,60.77,60.8,24719.0,49.5705,49.5786,49.546,49.5705,24719.0
2017-09-12 10:20:00,60.81,60.85,60.8,60.82,34438.0,49.5786,49.6112,49.5705,49.5868,34438.0
2017-09-12 10:25:00,60.82,60.86,60.79,60.8,43109.0,49.5868,49.6194,49.5623,49.5705,43109.0
2017-09-12 10:30:00,60.81,60.82,60.76,60.77,47382.0,49.5786,49.5868,49.5378,49.546,47382.0
2017-09-12 10:35:00,60.77,60.79,60.73,60.76,51733.0,49.546,49.5623,49.5134,49.5378,51733.0
2017-09-12 10:40:00,60.77,60.8,60.76,60.8,44953.0,49.546,49.5705,49.5378,49.5705,44953.0
2017-09-12 10:45:00,60.8,60.8,60.75,60.77,49911.0,49.5705,49.5705,49.5297,49.546,49911.0
2017-09-12 10:50:00,60.78,60.85,60.78,60.82,63740.0,49.5542,49.6112,49.5542,49.5868,63740.0
2017-09-12 10:55:00,60.82,60.86,60.82,60.85,49762.0,49.5868,49.6194,49.5868,49.6112,49762.0
2017-09-12 11:00:00,60.85,60.87,60.83,60.87,32514.0,49.6112,49.6275,49.5949,49.6275,32514.0
2017-09-12 11:05:00,60.87,60.87,60.84,60.85,21404.0,49.6275,49.6275,49.6031,49.6112,21404.0
2017-09-12 11:10:00,60.84,60.91,60.84,60.91,33240.0,49.6031,49.6601,49.6031,49.6601,33240.0
2017-09-12 11:15:00,60.91,60.94,60.9,60.93,89323.0,49.6601,49.6846,49.652,49.6764,89323.0
2017-09-12 11:20:00,60.93,60.94,60.83,60.85,65462.0,49.6764,49.6846,49.5949,49.6112,65462.0
2017-09-12 11:25:00,60.85,60.88,60.84,60.87,46644.0,49.6112,49.6357,49.6031,49.6275,46644.0
2017-09-12 11:30:00,60.87,60.89,60.83,60.88,62985.0,49.6275,49.6438,49.5949,49.6357,62985.0
2017-09-12 11:35:00,60.88,60.96,60.88,60.92,31058.0,49.6357,49.7009,49.6357,49.6683,31058.0
2017-09-12 11:40:00,60.92,60.99,60.92,60.99,25171.0,49.6683,49.7254,49.6683,49.7254,25171.0
2017-09-12 11:45:00,60.99,61.06,60.98,61.0,30285.0,49.7254,49.7824,49.7172,49.7335,30285.0
2017-09-12 11:50:00,61.01,61.07,61.0,61.07,20393.0,49.7417,49.7906,49.7335,49.7906,20393.0
2017-09-12 11:55:00,61.06,61.07,60.99,60.99,35686.0,49.7824,49.7906,49.7254,49.7254,35686.0
2017-09-12 12:00:00,60.99,61.02,60.99,61.01,36753.0,49.7254,49.7498,49.7254,49.7417,36753.0
2017-09-12 12:05:00,61.0,61.01,60.95,60.97,37288.0,49.7335,49.7417,49.6928,49.7091,37288.0
2017-09-12 12:10:00,60.98,61.02,60.98,60.98,18063.0,49.7172,49.7498,49.7172,49.7172,18063.0
2017-09-12 12:15:00,60.98,61.03,60.97,61.02,50047.0,49.7172,49.758,49.7091,49.7498,50047.0
2017-09-12 12:20:00,61.02,61.02,60.99,61.0,21679.0,49.7498,49.7498,49.7254,49.7335,21679.0
2017-09-12 12:25:00,60.99,61.01,60.98,60.98,31190.0,49.7254,49.7417,49.7172,49.7172,31190.0
2017-09-12 12:30:00,60.98,60.99,60.96,60.98,26892.0,49.7172,49.7254,49.7009,49.7172,26892.0
2017-09-12 12:35:00,60.99,60.99,60.92,60.94,38352.0,49.7254,49.7254,49.6683,49.6846,38352.0
2017-09-12 12:40:00,60.94,60.97,60.93,60.97,14948.0,49.6846,49.7091,49.6764,49.7091,14948.0
2017-09-12 12:45:00,60.97,61.0,60.95,61.0,22447.0,49.7091,49.7335,49.6928,49.7335,22447.0
2017-09-12 12:50:00,61.0,61.01,60.98,61.0,20773.0,49.7335,49.7417,49.7172,49.7335,20773.0
2017-09-12 12:55:00,61.0,61.01,60.97,61.01,22083.0,49.7335,49.7417,49.7091,49.7417,22083.0
2017-09-12 13:00:00,61.01,61.02,60.98,60.99,40712.0,49.7417,49.7498,49.7172,49.7254,40712.0
2017-09-12 13:05:00,60.99,61.01,60.95,60.97,16621.0,49.7254,49.7417,49.6928,49.7091,16621.0
2017-09-12 13:10:00,60.97,60.97,60.92,60.95,17346.0,49.7091,49.7091,49.6683,49.6928,17346.0
2017-09-12 13:15:00,60.95,61.0,60.95,60.97,16689.0,49.6928,49.7335,49.6928,49.7091,16689.0
2017-09-12 13:20:00,60.97,60.99,60.95,60.99,15092.0,49.7091,49.7254,49.6928,49.7254,15092.0
2017-09-12 13:25:00,60.98,61.0,60.98,61.0,17908.0,49.7172,49.7335,49.7172,49.7335,17908.0
2017-09-12 13:30:00,61.0,61.03,60.99,61.02,21891.0,49.7335,49.758,49.7254,49.7498,21891.0
2017-09-12 13:35:00,61.02,61.04,61.01,61.04,14914.0,49.7498,49.7661,49.7417,49.7661,14914.0
2017-09-12 13:40:00,61.04,61.05,61.03,61.04,17489.0,49.7661,49.7743,49.758,49.7661,17489.0
2017-09-12 13:45:00,61.04,61.04,61.0,61.03,11893.0,49.7661,49.7661,49.7335,49.758,11893.0
2017-09-12 13:50:00,61.02,61.03,61.02,61.02,16390.0,49.7498,49.758,49.7498,49.7498,16390.0
2017-09-12 13:55:00,61.01,61.02,61.0,61.01,16175.0,49.7417,49.7498,49.7335,49.7417,16175.0
2017-09-12 14:00:00,61.02,61.02,60.99,61.01,13829.0,49.7498,49.7498,49.7254,49.7417,13829.0
2017-09-12 14:05:00,61.0,61.01,60.95,60.96,51693.0,49.7335,49.7417,49.6928,49.7009,51693.0
2017-09-12 14:10:00,60.95,61.0,60.95,60.99,36244.0,49.6928,49.7335,49.6928,49.7254,36244.0
2017-09-12 14:15:00,61.0,61.04,60.98,61.0,31830.0,49.7335,49.7661,49.7172,49.7335,31830.0
2017-09-12 14:20:00,61.01,61.01,60.97,60.98,32710.0,49.7417,49.7417,49.7091,49.7172,32710.0
2017-09-12 14:25:00,60.98,61.03,60.98,61.03,27346.0,49.7172,49.758,49.7172,49.758,27346.0
2017-09-12 14:30:00,61.03,61.05,61.02,61.05,9518.0,49.758,49.7743,49.7498,49.7743,9518.0
2017-09-12 14:35:00,61.05,61.08,61.05,61.07,35553.0,49.7743,49.7987,49.7743,49.7906,35553.0
2017-09-12 14:40:00,61.06,61.1,61.06,61.1,28895.0,49.7824,49.8151,49.7824,49.8151,28895.0
2017-09-12 14:45:00,61.09,61.1,61.07,61.09,20979.0,49.8069,49.8151,49.7906,49.8069,20979.0
2017-09-12 14:50:00,61.09,61.12,61.07,61.11,33767.0,49.8069,49.8314,49.7906,49.8232,33767.0
2017-09-12 14:55:00,61.11,61.14,61.09,61.14,21855.0,49.8232,49.8477,49.8069,49.8477,21855.0
2017-09-12 15:00:00,61.14,61.16,61.11,61.13,19320.0,49.8477,49.864,49.8232,49.8395,19320.0
2017-09-12 15:05:00,61.13,61.14,61.09,61.1,21237.0,49.8395,49.8477,49.8069,49.8151,21237.0
2017-09-12 15:10:00,61.1,61.12,61.09,61.11,28150.0,49.8151,49.8314,49.8069,49.8232,28150.0
2017-09-12 15:15:00,61.11,61.13,61.08,61.12,29182.0,49.8232,49.8395,49.7987,49.8314,29182.0
2017-09-12 15:20:00,61.11,61.12,61.09,61.09,30698.0,49.8232,49.8314,49.8069,49.8069,30698.0
2017-09-12 15:25:00,61.09,61.1,61.07,61.08,28590.0,49.8069,49.8151,49.7906,49.7987,28590.0
2017-09-12 15:30:00,61.07,61.11,61.06,61.11,81213.0,49.7906,49.8232,49.7824,49.8232,81213.0
2017-09-12 15:35:00,61.11,61.12,61.06,61.07,60777.0,49.8232,49.8314,49.7824,49.7906,60777.0
2017-09-12 15:40:00,61.07,61.07,61.05,61.06,61452.0,49.7906,49.7906,49.7743,49.7824,61452.0
2017-09-12 15:45:00,61.06,61.12,61.05,61.12,76479.0,49.7824,49.8314,49.7743,49.8314,76479.0
2017-09-12 15:50:00,61.12,61.16,61.11,61.16,72510.0,49.8314,49.864,49.8232,49.864,72510.0
2017-09-12 15:55:00,61.16,61.21,61.15,61.21,419112.0,49.864,49.9047,49.8558,49.9047,419112.0
2017-09-13 09:30:00,60.9,60.98,60.86,60.88,62372.0,49.652,49.7172,49.6194,49.6357,62372.0
2017-09-13 09:35:00,60.88,60.91,60.71,60.76,80677.0,49.6357,49.6601,49.4971,49.5378,80677.0
2017-09-13 09:40:00,60.75,60.75,60.53,60.55,70390.0,49.5297,49.5297,49.3503,49.3666,70390.0
2017-09-13 09:45:00,60.55,60.66,60.53,60.6,62347.0,49.3666,49.4563,49.3503,49.4074,62347.0
2017-09-13 09:50:00,60.62,60.65,60.51,60.54,47944.0,49.4237,49.4482,49.334,49.3585,47944.0
2017-09-13 09:55:00,60.54,60.69,60.5,60.62,86468.0,49.3585,49.4808,49.3259,49.4237,86468.0
2017-09-13 10:00:00,60.62,60.62,60.55,60.59,65208.0,49.4237,49.4237,49.3666,49.3992,65208.0
2017-09-13 10:05:00,60.6,60.65,60.6,60.61,26531.0,49.4074,49.4482,49.4074,49.4156,26531.0
2017-09-13 10:10:00,60.62,60.69,60.6,60.67,54970.0,49.4237,49.4808,49.4074,49.4645,54970.0
2017-09-13 10:15:00,60.68,60.7,60.63,60.67,242174.0,49.4726,49.4889,49.4319,49.4645,242174.0
2017-09-13 10:20:00,60.67,60.73,60.66,60.73,28749.0,49.4645,49.5134,49.4563,49.5134,28749.0
2017-09-13 10:25:00,60.73,60.75,60.71,60.75,25345.0,49.5134,49.5297,49.4971,49.5297,25345.0
2017-09-13 10:30:00,60.75,60.85,60.74,60.82,60150.0,49.5297,49.6112,49.5215,49.5868,60150.0
2017-09-13 10:35:00,60.81,60.82,60.76,60.8,51229.0,49.5786,49.5868,49.5378,49.5705,51229.0
2017-09-13 10:40:00,60.8,60.8,60.73,60.78,45524.0,49.5705,49.5705,49.5134,49.5542,45524.0
2017-09-13 10:45:00,60.78,60.79,60.75,60.76,16322.0,49.5542,49.5623,49.5297,49.5378,16322.0
2017-09-13 10:50:00,60.76,60.79,60.75,60.75,19085.0,49.5378,49.5623,49.5297,49.5297,19085.0
2017-09-13 10:55:00,60.75,60.75,60.72,60.73,31807.0,49.5297,49.5297,49.5052,49.5134,31807.0
2017-09-13 11:00:00,60.73,60.73,60.66,60.72,69330.0,49.5134,49.5134,49.4563,49.5052,69330.0
2017-09-13 11:05:00,60.72,60.75,60.71,60.72,27108.0,49.5052,49.5297,49.4971,49.5052,27108.0
2017-09-13 11:10:00,60.72,60.74,60.71,60.72,46169.0,49.5052,49.5215,49.4971,49.5052,46169.0
2017-09-13 11:15:00,60.72,60.74,60.71,60.73,18803.0,49.5052,49.5215,49.4971,49.5134,18803.0
2017-09-13 11:20:00,60.74,60.74,60.71,60.72,29860.0,49.5215,49.5215,49.4971,49.5052,29860.0
2017-09-13 11:25:00,60.72,60.74,60.72,60.73,18012.0,49.5052,49.5215,49.5052,49.5134,18012.0
2017-09-13 11:30:00,60.74,60.76,60.68,60.69,21873.0,49.5215,49.5378,49.4726,49.4808,21873.0
2017-09-13 11:35:00,60.69,60.69,60.65,60.68,19301.0,49.4808,49.4808,49.4482,49.4726,19301.0
2017-09-13 11:40:00,60.68,60.69,60.64,60.66,25967.0,49.4726,49.4808,49.44,49.4563,25967.0
2017-09-13 11:45:00,60.66,60.73,60.65,60.72,34780.0,49.4563,49.5134,49.4482,49.5052,34780.0
2017-09-13 11:50:00,60.72,60.72,60.66,60.67,21695.0,49.5052,49.5052,49.4563,49.4645,21695.0
2017-09-13 11:55:00,60.67,60.67,60.64,60.66,31653.0,49.4645,49.4645,49.44,49.4563,31653.0
2017-09-13 12:00:00,60.66,60.69,60.65,60.68,33973.0,49.4563,49.4808,49.4482,49.4726,33973.0
2017-09-13 12:05:00,60.68,60.69,60.67,60.68,29987.0,49.4726,49.4808,49.4645,49.4726,29987.0
2017-09-13 12:10:00,60.68,60.68,60.67,60.68,12400.0,49.4726,49.4726,49.4645,49.4726,12400.0
2017-09-13 12:15:00,60.68,60.69,60.67,60.68,31294.0,49.4726,49.4808,49.4645,49.4726,31294.0
2017-09-13 12:20:00,60.68,60.7,60.62,60.63,56443.0,49.4726,49.4889,49.4237,49.4319,56443.0
2017-09-13 12:25:00,60.63,60.64,60.6,60.62,19497.0,49.4319,49.44,49.4074,49.4237,19497.0
2017-09-13 12:30:00,60.62,60.72,60.62,60.72,28196.0,49.4237,49.5052,49.4237,49.5052,28196.0
2017-09-13 12:35:00,60.72,60.72,60.66,60.66,16432.0,49.5052,49.5052,49.4563,49.4563,16432.0
2017-09-13 12:40:00,60.66,60.73,60.66,60.71,371320.0,49.4563,49.5134,49.4563,49.4971,371320.0
2017-09-13 12:45:00,60.71,60.71,60.63,60.63,23764.0,49.4971,49.4971,49.4319,49.4319,23764.0
2017-09-13 12:50:00,60.64,60.69,60.62,60.63,20457.0,49.44,49.4808,49.4237,49.4319,20457.0
2017-09-13 12:55:00,60.63,60.69,60.62,60.69,20048.0,49.4319,49.4808,49.4237,49.4808,20048.0
2017-09-13 13:00:00,60.7,60.74,60.65,60.72,47597.0,49.4889,49.5215,49.4482,49.5052,47597.0
2017-09-13 13:05:00,60.72,60.72,60.68,60.69,10455.0,49.5052,49.5052,49.4726,49.4808,10455.0
2017-09-13 13:10:00,60.69,60.7,60.65,60.65,11518.0,49.4808,49.4889,49.4482,49.4482,11518.0
2017-09-13 13:15:00,60.65,60.65,60.63,60.64,18877.0,49.4482,49.4482,49.4319,49.44,18877.0
2017-09-13 13:20:00,60.65,60.7,60.63,60.69,39700.0,49.4482,49.4889,49.4319,49.4808,39700.0
2017-09-13 13:25:00,60.69,60.7,60.62,60.63,18341.0,49.4808,49.4889,49.4237,49.4319,18341.0
2017-09-13 13:30:00,60.62,60.64,60.61,60.64,29626.0,49.4237,49.44,49.4156,49.44,29626.0
2017-09-13 13:35:00,60.64,60.68,60.63,60.64,50125.0,49.44,49.4726,49.4319,49.44,50125.0
2017-09-13 13:40:00,60.63,60.64,60.62,60.64,23826.0,49.4319,49.44,49.4237,49.44,23826.0
2017-09-13 13:45:00,60.63,60.64,60.6,60.63,19801.0,49.4319,49.44,49.4074,49.4319,19801.0
2017-09-13 13:50:00,60.63,60.63,60.61,60.63,24548.0,49.4319,49.4319,49.4156,49.4319,24548.0
2017-09-13 13:55:00,60.63,60.63,60.62,60.62,6920.0,49.4319,49.4319,49.4237,49.4237,6920.0
2017-09-13 14:00:00,60.62,60.65,60.61,60.65,30252.0,49.4237,49.4482,49.4156,49.4482,30252.0
2017-09-13 14:05:00,60.64,60.69,60.64,60.68,39992.0,49.44,49.4808,49.44,49.4726,39992.0
2017-09-13 14:10:00,60.68,60.71,60.68,60.7,18072.0,49.4726,49.4971,49.4726,49.4889,18072.0
2017-09-13 14:15:00,60.7,60.74,60.7,60.72,93815.0,49.4889,49.5215,49.4889,49.5052,93815.0
2017-09-13 14:20:00,60.72,60.72,60.63,60.64,63070.0,49.5052,49.5052,49.4319,49.44,63070.0
2017-09-13 14:25:00,60.64,60.66,60.62,60.63,143684.0,49.44,49.4563,49.4237,49.4319,143684.0
2017-09-13 14:30:00,60.62,60.68,60.62,60.67,29125.0,49.4237,49.4726,49.4237,49.4645,29125.0
2017-09-13 14:35:00,60.66,60.69,60.66,60.68,36699.0,49.4563,49.4808,49.4563,49.4726,36699.0
2017-09-13 14:40:00,60.69,60.7,60.67,60.69,30812.0,49.4808,49.4889,49.4645,49.4808,30812.0
2017-09-13 14:45:00,60.7,60.71,60.68,60.68,29192.0,49.4889,49.4971,49.4726,49.4726,29192.0
2017-09-13 14:50:00,60.69,60.75,60.67,60.75,68207.0,49.4808,49.5297,49.4645,49.5297,68207.0
2017-09-13 14:55:00,60.75,60.79,60.73,60.78,28033.0,49.5297,49.5623,49.5134,49.5542,28033.0
2017-09-13 15:00:00,60.78,60.78,60.71,60.71,33041.0,49.5542,49.5542,49.4971,49.4971,33041.0
2017-09-13 15:05:00,60.71,60.76,60.69,60.75,40221.0,49.4971,49.5378,49.4808,49.5297,40221.0
2017-09-13 15:10:00,60.74,60.75,60.71,60.72,41737.0,49.5215,49.5297,49.4971,49.5052,41737.0
2017-09-13 15:15:00,60.72,60.77,60.68,60.72,88165.0,49.5052,49.546,49.4726,49.5052,88165.0
2017-09-13 15:20:00,60.73,60.77,60.72,60.73,47915.0,49.5134,49.546,49.5052,49.5134,47915.0
2017-09-13 15:25:00,60.73,60.73,60.7,60.73,33891.0,49.5134,49.5134,49.4889,49.5134,33891.0
2017-09-13 15:30:00,60.73,60.81,60.72,60.8,77265.0,49.5134,49.5786,49.5052,49.5705,77265.0
2017-09-13 15:35:00,60.8,60.83,60.79,60.83,75683.0,49.5705,49.5949,49.5623,49.5949,75683.0
2017-09-13 15:40:00,60.82,60.84,60.79,60.79,68494.0,49.5868,49.6031,49.5623,49.5623,68494.0
2017-09-13 15:45:00,60.8,60.8,60.71,60.74,154600.0,49.5705,49.5705,49.4971,49.5215,154600.0
2017-09-13 15:50:00,60.75,60.75,60.71,60.71,171342.0,49.5297,49.5297,49.4971,49.4971,171342.0
2017-09-13 15:55:00,60.72,60.76,60.67,60.75,519060.0,49.5052,49.5378,49.4645,49.5297,519060.0
2017-09-14 09:30:00,60.5,60.56,60.25,60.34,65594.0,49.5898,49.639,49.3849,49.4586,65594.0
2017-09-14 09:35:00,60.37,60.55,60.35,60.51,28925.0,49.4832,49.6308,49.4668,49.598,28925.0
2017-09-14 09:40:00,60.51,60.51,60.35,60.44,29578.0,49.598,49.598,49.4668,49.5406,29578.0
2017-09-14 09:45:00,60.44,60.44,60.15,60.15,46614.0,49.5406,49.5406,49.3029,49.3029,46614.0
2017-09-14 09:50:00,60.15,60.3,60.15,60.28,17941.0,49.3029,49.4258,49.3029,49.4094,17941.0
2017-09-14 09:55:00,60.27,60.32,60.25,60.27,23308.0,49.4013,49.4422,49.3849,49.4013,23308.0
2017-09-14 10:00:00,60.27,60.28,60.2,60.22,20187.0,49.4013,49.4094,49.3439,49.3603,20187.0
2017-09-14 10:05:00,60.22,60.23,60.12,60.17,76937.0,49.3603,49.3685,49.2783,49.3193,76937.0
2017-09-14 10:10:00,60.18,60.22,60.13,60.13,46457.0,49.3275,49.3603,49.2865,49.2865,46457.0
2017-09-14 10:15:00,60.13,60.17,60.11,60.12,49490.0,49.2865,49.3193,49.2701,49.2783,49490.0
2017-09-14 10:20:00,60.11,60.12,60.04,60.12,50405.0,49.2701,49.2783,49.2127,49.2783,50405.0
2017-09-14 10:25:00,60.1,60.14,60.02,60.03,31269.0,49.2619,49.2947,49.1963,49.2045,31269.0
2017-09-14 10:30:00,60.03,60.03,59.95,59.96,50247.0,49.2045,49.2045,49.139,49.1472,50247.0
2017-09-14 10:35:00,59.95,59.95,59.89,59.92,154555.0,49.139,49.139,49.0898,49.1144,154555.0
2017-09-14 10:40:00,59.92,59.98,59.91,59.98,73996.0,49.1144,49.1636,49.1062,49.1636,73996.0
2017-09-14 10:45:00,59.98,59.98,59.88,59.88,30058.0,49.1636,49.1636,49.0816,49.0816,30058.0
2017-09-14 10:50:00,59.89,59.91,59.83,59.83,36932.0,49.0898,49.1062,49.0406,49.0406,36932.0
2017-09-14 10:55:00,59.84,59.85,59.73,59.73,68898.0,49.0488,49.057,48.9586,48.9586,68898.0
2017-09-14 11:00:00,59.73,59.75,59.63,59.64,126674.0,48.9586,48.975,48.8767,48.8849,126674.0
2017-09-14 11:05:00,59.64,59.64,59.6,59.62,57139.0,48.8849,48.8849,48.8521,48.8685,57139.0
2017-09-14 11:10:00,59.62,59.69,59.6,59.66,84823.0,48.8685,48.9258,48.8521,48.9013,84823.0
2017-09-14 11:15:00,59.66,59.69,59.64,59.66,54904.0,48.9013,48.9258,48.8849,48.9013,54904.0
2017-09-14 11:20:00,59.66,59.71,59.66,59.7,64427.0,48.9013,48.9422,48.9013,48.934,64427.0
2017-09-14 11:25:00,59.7,59.73,59.69,59.72,50921.0,48.934,48.9586,48.9258,48.9504,50921.0
2017-09-14 11:30:00,59.73,59.78,59.71,59.76,43279.0,48.9586,48.9996,48.9422,48.9832,43279.0
2017-09-14 11:35:00,59.75,59.77,59.71,59.76,56538.0,48.975,48.9914,48.9422,48.9832,56538.0
2017-09-14 11:40:00,59.75,59.8,59.75,59.79,62498.0,48.975,49.016,48.975,49.0078,62498.0
2017-09-14 11:45:00,59.79,59.83,59.73,59.75,79279.0,49.0078,49.0406,48.9586,48.975,79279.0
2017-09-14 11:50:00,59.75,59.78,59.73,59.76,36800.0,48.975,48.9996,48.9586,48.9832,36800.0
2017-09-14 11:55:00,59.77,59.81,59.76,59.8,21419.0,48.9914,49.0242,48.9832,49.016,21419.0
2017-09-14 12:00:00,59.81,59.82,59.78,59.8,23963.0,49.0242,49.0324,48.9996,49.016,23963.0
2017-09-14 12:05:00,59.79,59.86,59.79,59.82,27971.0,49.0078,49.0652,49.0078,49.0324,27971.0
2017-09-14 12:10:00,59.82,59.84,59.79,59.8,17307.0,49.0324,49.0488,49.0078,49.016,17307.0
2017-09-14 12:15:00,59.8,59.86,59.8,59.86,16327.0,49.016,49.0652,49.016,49.0652,16327.0
2017-09-14 12:20:00,59.86,59.87,59.85,59.86,19821.0,49.0652,49.0734,49.057,49.0652,19821.0
2017-09-14 12:25:00,59.86,59.88,59.85,59.86,30663.0,49.0652,49.0816,49.057,49.0652,30663.0
2017-09-14 12:30:00,59.86,59.88,59.84,59.84,17374.0,49.0652,49.0816,49.0488,49.0488,17374.0
2017-09-14 12:35:00,59.84,59.87,59.82,59.86,39091.0,49.0488,49.0734,49.0324,49.0652,39091.0
2017-09-14 12:40:00,59.86,59.92,59.86,59.92,24835.0,49.0652,49.1144,49.0652,49.1144,24835.0
2017-09-14 12:45:00,59.93,59.95,59.89,59.9,36926.0,49.1226,49.139,49.0898,49.098,36926.0
2017-09-14 12:50:00,59.9,59.91,59.89,59.89,26590.0,49.098,49.1062,49.0898,49.0898,26590.0
2017-09-14 12:55:00,59.9,59.91,59.88,59.89,21100.0,49.098,49.1062,49.0816,49.0898,21100.0
2017-09-14 13:00:00,59.88,59.89,59.85,59.87,27933.0,49.0816,49.0898,49.057,49.0734,27933.0
2017-09-14 13:05:00,59.86,59.86,59.82,59.82,9889.0,49.0652,49.0652,49.0324,49.0324,9889.0
2017-09-14 13:10:00,59.82,59.82,59.78,59.79,13679.0,49.0324,49.0324,48.9996,49.0078,13679.0
2017-09-14 13:15:00,59.78,59.79,59.75,59.78,26566.0,48.9996,49.0078,48.975,48.9996,26566.0
2017-09-14 13:20:00,59.78,59.78,59.75,59.75,11362.0,48.9996,48.9996,48.975,48.975,11362.0
2017-09-14 13:25:00,59.76,59.78,59.75,59.76,21228.0,48.9832,48.9996,48.975,48.9832,21228.0
2017-09-14 13:30:00,59.75,59.76,59.72,59.72,20265.0,48.975,48.9832,48.9504,48.9504,20265.0
2017-09-14 13:35:00,59.72,59.75,59.72,59.73,23234.0,48.9504,48.975,48.9504,48.9586,23234.0
2017-09-14 13:40:00,59.73,59.74,59.69,59.69,15655.0,48.9586,48.9668,48.9258,48.9258,15655.0
2017-09-14 13:45:00,59.69,59.69,59.66,59.68,42280.0,48.9258,48.9258,48.9013,48.9177,42280.0
2017-09-14 13:50:00,59.67,59.7,59.67,59.69,15896.0,48.9095,48.934,48.9095,48.9258,15896.0
2017-09-14 13:55:00,59.7,59.71,59.68,59.71,39319.0,48.934,48.9422,48.9177,48.9422,39319.0
2017-09-14 14:00:00,59.7,59.74,59.68,59.74,15988.0,48.934,48.9668,48.9177,48.9668,15988.0
2017-09-14 14:05:00,59.74,59.78,59.74,59.76,23299.0,48.9668,48.9996,48.9668,48.9832,23299.0
2017-09-14 14:10:00,59.77,59.77,59.74,59.76,14768.0,48.9914,48.9914,48.9668,48.9832,14768.0
2017-09-14 14:15:00,59.77,59.78,59.73,59.76,23071.0,48.9914,48.9996,48.9586,48.9832,23071.0
2017-09-14 14:20:00,59.76,59.8,59.75,59.77,19524.0,48.9832,49.016,48.975,48.9914,19524.0
2017-09-14 14:25:00,59.78,59.79,59.74,59.75,19964.0,48.9996,49.0078,48.9668,48.975,19964.0
2017-09-14 14:30:00,59.74,59.75,59.72,59.73,22482.0,48.9668,48.975,48.9504,48.9586,22482.0
2017-09-14 14:35:00,59.73,59.74,59.71,59.72,23915.0,48.9586,48.9668,48.9422,48.9504,23915.0
2017-09-14 14:40:00,59.71,59.74,59.71,59.74,27355.0,48.9422,48.9668,48.9422,48.9668,27355.0
2017-09-14 14:45:00,59.73,59.74,59.69,59.7,20674.0,48.9586,48.9668,48.9258,48.934,20674.0
2017-09-14 14:50:00,59.7,59.71,59.68,59.69,35911.0,48.934,48.9422,48.9177,48.9258,35911.0
2017-09-14 14:55:00,59.69,59.71,59.68,59.71,18412.0,48.9258,48.9422,48.9177,48.9422,18412.0
2017-09-14 15:00:00,59.7,59.71,59.67,59.69,22564.0,48.934,48.9422,48.9095,48.9258,22564.0
2017-09-14 15:05:00,59.68,59.71,59.68,59.69,36848.0,48.9177,48.9422,48.9177,48.9258,36848.0
2017-09-14 15:10:00,59.7,59.71,59.68,59.69,30939.0,48.934,48.9422,48.9177,48.9258,30939.0
2017-09-14 15:15:00,59.69,59.75,59.68,59.75,30891.0,48.9258,48.975,48.9177,48.975,30891.0
2017-09-14 15:20:00,59.75,59.77,59.74,59.76,20526.0,48.975,48.9914,48.9668,48.9832,20526.0
2017-09-14 15:25:00,59.77,59.77,59.74,59.75,29895.0,48.9914,48.9914,48.9668,48.975,29895.0
2017-09-14 15:30:00,59.75,59.75,59.7,59.71,72558.0,48.975,48.975,48.934,48.9422,72558.0
2017-09-14 15:35:00,59.7,59.71,59.68,59.68,53368.0,48.934,48.9422,48.9177,48.9177,53368.0
2017-09-14 15:40:00,59.68,59.69,59.61,59.61,104388.0,48.9177,48.9258,48.8603,48.8603,104388.0
2017-09-14 15:45:00,59.62,59.72,59.61,59.72,127532.0,48.8685,48.9504,48.8603,48.9504,127532.0
2017-09-14 15:50:00,59.72,59.8,59.72,59.8,139683.0,48.9504,49.016,48.9504,49.016,139683.0
2017-09-14 15:55:00,59.8,59.88,59.78,59.82,579666.0,49.016,49.0816,48.9996,49.0324,579666.0
2017-09-15 09:30:00,59.67,59.93,59.6,59.86,749567.0,48.9095,49.1226,48.8521,49.0652,749567.0
2017-09-15 09:35:00,59.89,60.0,59.89,59.97,36089.0,49.0898,49.1799,49.0898,49.1554,36089.0
2017-09-15 09:40:00,59.97,60.0,59.86,59.95,69869.0,49.1554,49.1799,49.0652,49.139,69869.0
2017-09-15 09:45:00,59.95,60.04,59.94,59.98,51670.0,49.139,49.2127,49.1308,49.1636,51670.0
2017-09-15 09:50:00,59.97,59.98,59.84,59.88,31478.0,49.1554,49.1636,49.0488,49.0816,31478.0
2017-09-15 09:55:00,59.87,59.87,59.73,59.78,52720.0,49.0734,49.0734,48.9586,48.9996,52720.0
2017-09-15 10:00:00,59.78,59.8,59.71,59.75,44039.0,48.9996,49.016,48.9422,48.975,44039.0
2017-09-15 10:05:00,59.75,59.76,59.62,59.64,107461.0,48.975,48.9832,48.8685,48.8849,107461.0
2017-09-15 10:10:00,59.63,59.65,59.59,59.62,70815.0,48.8767,48.8931,48.8439,48.8685,70815.0
2017-09-15 10:15:00,59.62,59.71,59.6,59.7,41765.0,48.8685,48.9422,48.8521,48.934,41765.0
2017-09-15 10:20:00,59.69,59.76,59.66,59.68,27039.0,48.9258,48.9832,48.9013,48.9177,27039.0
2017-09-15 10:25:00,59.69,59.76,59.66,59.73,36345.0,48.9258,48.9832,48.9013,48.9586,36345.0
2017-09-15 10:30:00,59.72,59.74,59.68,59.7,89317.0,48.9504,48.9668,48.9177,48.934,89317.0
2017-09-15 10:35:00,59.7,59.72,59.53,59.54,89862.0,48.934,48.9504,48.7947,48.8029,89862.0
2017-09-15 10:40:00,59.55,59.56,59.46,59.46,67219.0,48.8111,48.8193,48.7373,48.7373,67219.0
2017-09-15 10:45:00,59.46,59.49,59.4,59.48,93104.0,48.7373,48.7619,48.6881,48.7537,93104.0
2017-09-15 10:50:00,59.48,59.57,59.47,59.48,56675.0,48.7537,48.8275,48.7455,48.7537,56675.0
2017-09-15 10:55:00,59.48,59.55,59.48,59.52,37844.0,48.7537,48.8111,48.7537,48.7865,37844.0
2017-09-15 11:00:00,59.52,59.54,59.49,59.52,35472.0,48.7865,48.8029,48.7619,48.7865,35472.0
2017-09-15 11:05:00,59.52,59.55,59.51,59.54,33889.0,48.7865,48.8111,48.7783,48.8029,33889.0
2017-09-15 11:10:00,59.54,59.56,59.5,59.5,30074.0,48.8029,48.8193,48.7701,48.7701,30074.0
2017-09-15 11:15:00,59.51,59.53,59.47,59.51,44226.0,48.7783,48.7947,48.7455,48.7783,44226.0
2017-09-15 11:20:00,59.51,59.55,59.49,59.54,28498.0,48.7783,48.8111,48.7619,48.8029,28498.0
2017-09-15 11:25:00,59.55,59.56,59.52,59.54,57826.0,48.8111,48.8193,48.7865,48.8029,57826.0
2017-09-15 11:30:00,59.54,59.6,59.53,59.6,52715.0,48.8029,48.8521,48.7947,48.8521,52715.0
2017-09-15 11:35:00,59.6,59.7,59.59,59.7,47495.0,48.8521,48.934,48.8439,48.934,47495.0
2017-09-15 11:40:00,59.69,59.75,59.67,59.71,26961.0,48.9258,48.975,48.9095,48.9422,26961.0
2017-09-15 11:45:00,59.71,59.71,59.63,59.63,27255.0,48.9422,48.9422,48.8767,48.8767,27255.0
2017-09-15 11:50:00,59.63,59.69,59.63,59.67,16397.0,48.8767,48.9258,48.8767,48.9095,16397.0
2017-09-15 11:55:00,59.66,59.66,59.56,59.63,38583.0,48.9013,48.9013,48.8193,48.8767,38583.0
2017-09-15 12:00:00,59.62,59.62,59.55,59.55,15563.0,48.8685,48.8685,48.8111,48.8111,15563.0
2017-09-15 12:05:00,59.55,59.59,59.53,59.55,31308.0,48.8111,48.8439,48.7947,48.8111,31308.0
2017-09-15 12:10:00,59.55,59.56,59.52,59.54,21149.0,48.8111,48.8193,48.7865,48.8029,21149.0
2017-09-15 12:15:00,59.54,59.55,59.48,59.51,77086.0,48.8029,48.8111,48.7537,48.7783,77086.0
2017-09-15 12:20:00,59.51,59.54,59.45,59.53,94555.0,48.7783,48.8029,48.7291,48.7947,94555.0
2017-09-15 12:25:00,59.52,59.55,59.49,59.51,41559.0,48.7865,48.8111,48.7619,48.7783,41559.0
2017-09-15 12:30:00,59.52,59.52,59.47,59.47,40220.0,48.7865,48.7865,48.7455,48.7455,40220.0
2017-09-15 12:35:00,59.48,59.5,59.47,59.49,41316.0,48.7537,48.7701,48.7455,48.7619,41316.0
2017-09-15 12:40:00,59.5,59.5,59.42,59.45,71240.0,48.7701,48.7701,48.7045,48.7291,71240.0
2017-09-15 12:45:00,59.45,59.5,59.44,59.5,131258.0,48.7291,48.7701,48.7209,48.7701,131258.0
2017-09-15 12:50:00,59.5,59.5,59.47,59.48,43269.0,48.7701,48.7701,48.7455,48.7537,43269.0
2017-09-15 12:55:00,59.48,59.49,59.46,59.46,22677.0,48.7537,48.7619,48.7373,48.7373,22677.0
2017-09-15 13:00:00,59.46,59.5,59.45,59.5,26213.0,48.7373,48.7701,48.7291,48.7701,26213.0
2017-09-15 13:05:00,59.5,59.56,59.49,59.56,28185.0,48.7701,48.8193,48.7619,48.8193,28185.0
2017-09-15 13:10:00,59.55,59.57,59.53,59.55,27401.0,48.8111,48.8275,48.7947,48.8111,27401.0
2017-09-15 13:15:00,59.55,59.57,59.53,59.55,23403.0,48.8111,48.8275,48.7947,48.8111,23403.0
2017-09-15 13:20:00,59.55,59.56,59.52,59.56,27195.0,48.8111,48.8193,48.7865,48.8193,27195.0
2017-09-15 13:25:00,59.55,59.59,59.53,59.58,17446.0,48.8111,48.8439,48.7947,48.8357,17446.0
2017-09-15 13:30:00,59.58,59.6,59.57,59.57,28180.0,48.8357,48.8521,48.8275,48.8275,28180.0
2017-09-15 13:35:00,59.58,59.58,59.52,59.53,29430.0,48.8357,48.8357,48.7865,48.7947,29430.0
2017-09-15 13:40:00,59.52,59.53,59.48,59.48,36677.0,48.7865,48.7947,48.7537,48.7537,36677.0
2017-09-15 13:45:00,59.49,59.5,59.46,59.48,43154.0,48.7619,48.7701,48.7373,48.7537,43154.0
2017-09-15 13:50:00,59.48,59.51,59.46,59.47,46999.0,48.7537,48.7783,48.7373,48.7455,46999.0
2017-09-15 13:55:00,59.48,59.53,59.47,59.52,31723.0,48.7537,48.7947,48.7455,48.7865,31723.0
2017-09-15 14:00:00,59.52,59.54,59.51,59.54,9366.0,48.7865,48.8029,48.7783,48.8029,9366.0
2017-09-15 14:05:00,59.54,59.55,59.51,59.53,45280.0,48.8029,48.8111,48.7783,48.7947,45280.0
2017-09-15 14:10:00,59.54,59.55,59.51,59.55,24414.0,48.8029,48.8111,48.7783,48.8111,24414.0
2017-09-15 14:15:00,59.54,59.59,59.53,59.59,22349.0,48.8029,48.8439,48.7947,48.8439,22349.0
2017-09-15 14:20:00,59.58,59.62,59.57,59.61,31401.0,48.8357,48.8685,48.8275,48.8603,31401.0
2017-09-15 14:25:00,59.62,59.65,59.6,59.63,43543.0,48.8685,48.8931,48.8521,48.8767,43543.0
2017-09-15 14:30:00,59.62,59.64,59.58,59.6,76001.0,48.8685,48.8849,48.8357,48.8521,76001.0
2017-09-15 14:35:00,59.59,59.61,59.57,59.58,24061.0,48.8439,48.8603,48.8275,48.8357,24061.0
2017-09-15 14:40:00,59.58,59.62,59.58,59.62,25328.0,48.8357,48.8685,48.8357,48.8685,25328.0
2017-09-15 14:45:00,59.62,59.62,59.58,59.59,27864.0,48.8685,48.8685,48.8357,48.8439,27864.0
2017-09-15 14:50:00,59.6,59.6,59.56,59.57,27330.0,48.8521,48.8521,48.8193,48.8275,27330.0
2017-09-15 14:55:00,59.58,59.61,59.57,59.61,17578.0,48.8357,48.8603,48.8275,48.8603,17578.0
2017-09-15 15:00:00,59.6,59.62,59.59,59.6,51523.0,48.8521,48.8685,48.8439,48.8521,51523.0
2017-09-15 15:05:00,59.6,59.62,59.58,59.61,22546.0,48.8521,48.8685,48.8357,48.8603,22546.0
2017-09-15 15:10:00,59.62,59.62,59.58,59.58,22078.0,48.8685,48.8685,48.8357,48.8357,22078.0
2017-09-15 15:15:00,59.59,59.61,59.57,59.61,29228.0,48.8439,48.8603,48.8275,48.8603,29228.0
2017-09-15 15:20:00,59.61,59.61,59.58,59.6,53208.0,48.8603,48.8603,48.8357,48.8521,53208.0
2017-09-15 15:25:00,59.59,59.68,59.59,59.68,46510.0,48.8439,48.9177,48.8439,48.9177,46510.0
2017-09-15 15:30:00,59.68,59.73,59.66,59.7,81464.0,48.9177,48.9586,48.9013,48.934,81464.0
2017-09-15 15:35:00,59.7,59.73,59.69,59.72,56643.0,48.934,48.9586,48.9258,48.9504,56643.0
2017-09-15 15:40:00,59.72,59.72,59.66,59.68,79116.0,48.9504,48.9504,48.9013,48.9177,79116.0
2017-09-15 15:45:00,59.68,59.68,59.61,59.64,141163.0,48.9177,48.9177,48.8603,48.8849,141163.0
2017-09-15 15:50:00,59.64,59.66,59.62,59.66,120381.0,48.8849,48.9013,48.8685,48.9013,120381.0
2017-09-15 15:55:00,59.66,59.66,59.6,59.63,571781.0,48.9013,48.9013,48.8521,48.8767,571781.0
2017-09-18 09:30:00,59.66,59.8,59.55,59.64,61167.0,48.9013,49.016,48.8111,48.8849,61167.0
2017-09-18 09:35:00,59.62,59.65,59.46,59.54,63025.0,48.8685,48.8931,48.7373,48.8029,63025.0
2017-09-18 09:40:00,59.54,59.58,59.49,59.54,47902.0,48.8029,48.8357,48.7619,48.8029,47902.0
2017-09-18 09:45:00,59.55,59.6,59.49,59.5,51172.0,48.8111,48.8521,48.7619,48.7701,51172.0
2017-09-18 09:50:00,59.5,59.62,59.49,59.58,57926.0,48.7701,48.8685,48.7619,48.8357,57926.0
2017-09-18 09:55:00,59.58,59.61,59.5,59.51,37838.0,48.8357,48.8603,48.7701,48.7783,37838.0
2017-09-18 10:00:00,59.51,59.54,59.48,59.51,38869.0,48.7783,48.8029,48.7537,48.7783,38869.0
2017-09-18 10:05:00,59.51,59.52,59.37,59.39,61369.0,48.7783,48.7865,48.6636,48.6799,61369.0
2017-09-18 10:10:00,59.39,59.47,59.35,59.46,86487.0,48.6799,48.7455,48.6472,48.7373,86487.0
2017-09-18 10:15:00,59.46,59.47,59.41,59.41,39149.0,48.7373,48.7455,48.6963,48.6963,39149.0
2017-09-18 10:20:00,59.4,59.42,59.35,59.36,41558.0,48.6881,48.7045,48.6472,48.6554,41558.0
2017-09-18 10:25:00,59.36,59.36,59.26,59.26,155990.0,48.6554,48.6554,48.5734,48.5734,155990.0
2017-09-18 10:30:00,59.27,59.35,59.26,59.29,75879.0,48.5816,48.6472,48.5734,48.598,75879.0
2017-09-18 10:35:00,59.3,59.3,59.26,59.29,210466.0,48.6062,48.6062,48.5734,48.598,210466.0
2017-09-18 10:40:00,59.29,59.29,59.23,59.23,26199.0,48.598,48.598,48.5488,48.5488,26199.0
2017-09-18 10:45:00,59.24,59.41,59.23,59.35,67026.0,48.557,48.6963,48.5488,48.6472,67026.0
2017-09-18 10:50:00,59.35,59.36,59.29,59.3,41382.0,48.6472,48.6554,48.598,48.6062,41382.0
2017-09-18 10:55:00,59.3,59.37,59.29,59.33,60080.0,48.6062,48.6636,48.598,48.6308,60080.0
2017-09-18 11:00:00,59.33,59.37,59.31,59.37,26929.0,48.6308,48.6636,48.6144,48.6636,26929.0
2017-09-18 11:05:00,59.36,59.4,59.35,59.38,26051.0,48.6554,48.6881,48.6472,48.6718,26051.0
2017-09-18 11:10:00,59.39,59.44,59.37,59.41,67314.0,48.6799,48.7209,48.6636,48.6963,67314.0
2017-09-18 11:15:00,59.41,59.45,59.39,59.42,47893.0,48.6963,48.7291,48.6799,48.7045,47893.0
2017-09-18 11:20:00,59.42,59.46,59.4,59.42,33364.0,48.7045,48.7373,48.6881,48.7045,33364.0
2017-09-18 11:25:00,59.42,59.46,59.4,59.42,29329.0,48.7045,48.7373,48.6881,48.7045,29329.0
2017-09-18 11:30:00,59.42,59.48,59.41,59.47,41088.0,48.7045,48.7537,48.6963,48.7455,41088.0
2017-09-18 11:35:00,59.47,59.49,59.43,59.48,36186.0,48.7455,48.7619,48.7127,48.7537,36186.0
2017-09-18 11:40:00,59.48,59.48,59.39,59.39,131023.0,48.7537,48.7537,48.6799,48.6799,131023.0
2017-09-18 11:45:00,59.39,59.42,59.37,59.41,25360.0,48.6799,48.7045,48.6636,48.6963,25360.0
2017-09-18 11:50:00,59.41,59.43,59.39,59.42,23065.0,48.6963,48.7127,48.6799,48.7045,23065.0
2017-09-18 11:55:00,59.42,59.42,59.38,59.4,44468.0,48.7045,48.7045,48.6718,48.6881,44468.0
2017-09-18 12:00:00,59.41,59.51,59.41,59.51,31351.0,48.6963,48.7783,48.6963,48.7783,31351.0
2017-09-18 12:05:00,59.5,59.56,59.5,59.56,24735.0,48.7701,48.8193,48.7701,48.8193,24735.0
2017-09-18 12:10:00,59.56,59.57,59.53,59.54,29556.0,48.8193,48.8275,48.7947,48.8029,29556.0
2017-09-18 12:15:00,59.53,59.56,59.52,59.55,17845.0,48.7947,48.8193,48.7865,48.8111,17845.0
2017-09-18 12:20:00,59.56,59.57,59.54,59.55,13639.0,48.8193,48.8275,48.8029,48.8111,13639.0
2017-09-18 12:25:00,59.55,59.55,59.52,59.52,19851.0,48.8111,48.8111,48.7865,48.7865,19851.0
2017-09-18 12:30:00,59.53,59.56,59.52,59.55,13738.0,48.7947,48.8193,48.7865,48.8111,13738.0
2017-09-18 12:35:00,59.55,59.6,59.55,59.56,19681.0,48.8111,48.8521,48.8111,48.8193,19681.0
2017-09-18 12:40:00,59.56,59.57,59.55,59.56,12292.0,48.8193,48.8275,48.8111,48.8193,12292.0
2017-09-18 12:45:00,59.57,59.57,59.54,59.56,16299.0,48.8275,48.8275,48.8029,48.8193,16299.0
2017-09-18 12:50:00,59.56,59.63,59.56,59.63,20268.0,48.8193,48.8767,48.8193,48.8767,20268.0
2017-09-18 12:55:00,59.63,59.63,59.59,59.6,24205.0,48.8767,48.8767,48.8439,48.8521,24205.0
2017-09-18 13:00:00,59.6,59.63,59.57,59.57,33017.0,48.8521,48.8767,48.8275,48.8275,33017.0
2017-09-18 13:05:00,59.58,59.59,59.53,59.54,42008.0,48.8357,48.8439,48.7947,48.8029,42008.0
2017-09-18 13:10:00,59.54,59.56,59.54,59.54,17988.0,48.8029,48.8193,48.8029,48.8029,17988.0
2017-09-18 13:15:00,59.54,59.56,59.53,59.56,19367.0,48.8029,48.8193,48.7947,48.8193,19367.0
2017-09-18 13:20:00,59.56,59.57,59.55,59.55,23530.0,48.8193,48.8275,48.8111,48.8111,23530.0
2017-09-18 13:25:00,59.55,59.59,59.55,59.59,11329.0,48.8111,48.8439,48.8111,48.8439,11329.0
2017-09-18 13:30:00,59.59,59.59,59.55,59.55,34977.0,48.8439,48.8439,48.8111,48.8111,34977.0
2017-09-18 13:35:00,59.55,59.61,59.55,59.61,23580.0,48.8111,48.8603,48.8111,48.8603,23580.0
2017-09-18 13:40:00,59.61,59.66,59.58,59.59,95959.0,48.8603,48.9013,48.8357,48.8439,95959.0
2017-09-18 13:45:00,59.6,59.62,59.59,59.59,19820.0,48.8521,48.8685,48.8439,48.8439,19820.0
2017-09-18 13:50:00,59.58,59.6,59.57,59.57,18716.0,48.8357,48.8521,48.8275,48.8275,18716.0
2017-09-18 13:55:00,59.58,59.58,59.49,59.51,60951.0,48.8357,48.8357,48.7619,48.7783,60951.0
2017-09-18 14:00:00,59.51,59.51,59.41,59.41,146729.0,48.7783,48.7783,48.6963,48.6963,146729.0
2017-09-18 14:05:00,59.42,59.44,59.4,59.43,58007.0,48.7045,48.7209,48.6881,48.7127,58007.0
2017-09-18 14:10:00,59.44,59.45,59.39,59.43,36074.0,48.7209,48.7291,48.6799,48.7127,36074.0
2017-09-18 14:15:00,59.44,59.45,59.4,59.41,79556.0,48.7209,48.7291,48.6881,48.6963,79556.0
2017-09-18 14:20:00,59.42,59.46,59.4,59.45,32059.0,48.7045,48.7373,48.6881,48.7291,32059.0
2017-09-18 14:25:00,59.45,59.5,59.44,59.5,20793.0,48.7291,48.7701,48.7209,48.7701,20793.0
2017-09-18 14:30:00,59.5,59.53,59.49,59.51,21366.0,48.7701,48.7947,48.7619,48.7783,21366.0
2017-09-18 14:35:00,59.51,59.53,59.46,59.53,39371.0,48.7783,48.7947,48.7373,48.7947,39371.0
2017-09-18 14:40:00,59.53,59.54,59.49,59.5,33712.0,48.7947,48.8029,48.7619,48.7701,33712.0
2017-09-18 14:45:00,59.51,59.52,59.49,59.5,23274.0,48.7783,48.7865,48.7619,48.7701,23274.0
2017-09-18 14:50:00,59.5,59.51,59.48,59.48,33516.0,48.7701,48.7783,48.7537,48.7537,33516.0
2017-09-18 14:55:00,59.48,59.53,59.48,59.53,26186.0,48.7537,48.7947,48.7537,48.7947,26186.0
2017-09-18 15:00:00,59.53,59.53,59.49,59.5,32622.0,48.7947,48.7947,48.7619,48.7701,32622.0
2017-09-18 15:05:00,59.5,59.52,59.49,59.52,23449.0,48.7701,48.7865,48.7619,48.7865,23449.0
2017-09-18 15:10:00,59.52,59.53,59.39,59.39,103364.0,48.7865,48.7947,48.6799,48.6799,103364.0
2017-09-18 15:15:00,59.38,59.4,59.36,59.36,36652.0,48.6718,48.6881,48.6554,48.6554,36652.0
2017-09-18 15:20:00,59.37,59.38,59.34,59.38,78750.0,48.6636,48.6718,48.639,48.6718,78750.0
2017-09-18 15:25:00,59.37,59.39,59.34,59.39,118552.0,48.6636,48.6799,48.639,48.6799,118552.0
2017-09-18 15:30:00,59.39,59.49,59.38,59.47,94813.0,48.6799,48.7619,48.6718,48.7455,94813.0
2017-09-18 15:35:00,59.47,59.53,59.45,59.45,90863.0,48.7455,48.7947,48.7291,48.7291,90863.0
2017-09-18 15:40:00,59.45,59.51,59.45,59.48,107414.0,48.7291,48.7783,48.7291,48.7537,107414.0
2017-09-18 15:45:00,59.48,59.48,59.42,59.42,86194.0,48.7537,48.7537,48.7045,48.7045,86194.0
2017-09-18 15:50:00,59.42,59.44,59.35,59.37,284886.0,48.7045,48.7209,48.6472,48.6636,284886.0
2017-09-18 15:55:00,59.37,59.42,59.36,59.4,399206.0,48.6636,48.7045,48.6554,48.6881,399206.0
2017-09-19 09:30:00,59.29,59.46,59.21,59.43,61487.0,48.598,48.7373,48.5324,48.7127,61487.0
2017-09-19 09:35:00,59.43,59.43,59.26,59.35,35145.0,48.7127,48.7127,48.5734,48.6472,35145.0
2017-09-19 09:40:00,59.35,59.48,59.34,59.48,52585.0,48.6472,48.7537,48.639,48.7537,52585.0
2017-09-19 09:45:00,59.48,59.52,59.42,59.52,52849.0,48.7537,48.7865,48.7045,48.7865,52849.0
2017-09-19 09:50:00,59.53,59.61,59.51,59.6,31567.0,48.7947,48.8603,48.7783,48.8521,31567.0
2017-09-19 09:55:00,59.61,59.75,59.58,59.75,71857.0,48.8603,48.975,48.8357,48.975,71857.0
2017-09-19 10:00:00,59.75,59.77,59.67,59.69,59992.0,48.975,48.9914,48.9095,48.9258,59992.0
2017-09-19 10:05:00,59.68,59.72,59.65,59.66,37063.0,48.9177,48.9504,48.8931,48.9013,37063.0
2017-09-19 10:10:00,59.66,59.71,59.66,59.7,52612.0,48.9013,48.9422,48.9013,48.934,52612.0
2017-09-19 10:15:00,59.71,59.72,59.65,59.67,58927.0,48.9422,48.9504,48.8931,48.9095,58927.0
2017-09-19 10:20:00,59.67,59.69,59.63,59.66,47465.0,48.9095,48.9258,48.8767,48.9013,47465.0
2017-09-19 10:25:00,59.65,59.67,59.6,59.62,68442.0,48.8931,48.9095,48.8521,48.8685,68442.0
2017-09-19 10:30:00,59.62,59.65,59.62,59.64,23027.0,48.8685,48.8931,48.8685,48.8849,23027.0
2017-09-19 10:35:00,59.65,59.68,59.59,59.68,79844.0,48.8931,48.9177,48.8439,48.9177,79844.0
2017-09-19 10:40:00,59.68,59.68,59.56,59.57,28796.0,48.9177,48.9177,48.8193,48.8275,28796.0
2017-09-19 10:45:00,59.57,59.59,59.54,59.56,36342.0,48.8275,48.8439,48.8029,48.8193,36342.0
2017-09-19 10:50:00,59.55,59.57,59.52,59.56,35654.0,48.8111,48.8275,48.7865,48.8193,35654.0
2017-09-19 10:55:00,59.56,59.58,59.51,59.51,34091.0,48.8193,48.8357,48.7783,48.7783,34091.0
2017-09-19 11:00:00,59.51,59.55,59.46,59.55,67851.0,48.7783,48.8111,48.7373,48.8111,67851.0
2017-09-19 11:05:00,59.55,59.64,59.55,59.64,31667.0,48.8111,48.8849,48.8111,48.8849,31667.0
2017-09-19 11:10:00,59.64,59.66,59.62,59.63,228318.0,48.8849,48.9013,48.8685,48.8767,228318.0
2017-09-19 11:15:00,59.63,59.64,59.52,59.52,56780.0,48.8767,48.8849,48.7865,48.7865,56780.0
2017-09-19 11:20:00,59.53,59.59,59.52,59.59,37462.0,48.7947,48.8439,48.7865,48.8439,37462.0
2017-09-19 11:25:00,59.6,59.65,59.59,59.65,23112.0,48.8521,48.8931,48.8439,48.8931,23112.0
2017-09-19 11:30:00,59.65,59.67,59.62,59.65,36186.0,48.8931,48.9095,48.8685,48.8931,36186.0
2017-09-19 11:35:00,59.65,59.67,59.64,59.67,27632.0,48.8931,48.9095,48.8849,48.9095,27632.0
2017-09-19 11:40:00,59.67,59.73,59.67,59.73,37948.0,48.9095,48.9586,48.9095,48.9586,37948.0
2017-09-19 11:45:00,59.72,59.72,59.64,59.67,42967.0,48.9504,48.9504,48.8849,48.9095,42967.0
2017-09-19 11:50:00,59.67,59.67,59.64,59.65,13434.0,48.9095,48.9095,48.8849,48.8931,13434.0
2017-09-19 11:55:00,59.64,59.64,59.61,59.61,30194.0,48.8849,48.8849,48.8603,48.8603,30194.0
2017-09-19 12:00:00,59.62,59.65,59.59,59.61,21838.0,48.8685,48.8931,48.8439,48.8603,21838.0
2017-09-19 12:05:00,59.61,59.64,59.6,59.63,17965.0,48.8603,48.8849,48.8521,48.8767,17965.0
2017-09-19 12:10:00,59.63,59.66,59.62,59.64,12726.0,48.8767,48.9013,48.8685,48.8849,12726.0
2017-09-19 12:15:00,59.64,59.65,59.63,59.64,21664.0,48.8849,48.8931,48.8767,48.8849,21664.0
2017-09-19 12:20:00,59.63,59.65,59.62,59.65,20243.0,48.8767,48.8931,48.8685,48.8931,20243.0
2017-09-19 12:25:00,59.65,59.66,59.64,59.66,25484.0,48.8931,48.9013,48.8849,48.9013,25484.0
2017-09-19 12:30:00,59.65,59.67,59.65,59.67,18356.0,48.8931,48.9095,48.8931,48.9095,18356.0
2017-09-19 12:35:00,59.67,59.68,59.64,59.65,32310.0,48.9095,48.9177,48.8849,48.8931,32310.0
2017-09-19 12:40:00,59.65,59.66,59.64,59.66,13029.0,48.8931,48.9013,48.8849,48.9013,13029.0
2017-09-19 12:45:00,59.65,59.66,59.64,59.66,10915.0,48.8931,48.9013,48.8849,48.9013,10915.0
2017-09-19 12:50:00,59.66,59.69,59.66,59.69,13769.0,48.9013,48.9258,48.9013,48.9258,13769.0
2017-09-19 12:55:00,59.68,59.69,59.64,59.64,32312.0,48.9177,48.9258,48.8849,48.8849,32312.0
2017-09-19 13:00:00,59.64,59.66,59.62,59.64,28880.0,48.8849,48.9013,48.8685,48.8849,28880.0
2017-09-19 13:05:00,59.64,59.66,59.63,59.65,18785.0,48.8849,48.9013,48.8767,48.8931,18785.0
2017-09-19 13:10:00,59.65,59.65,59.64,59.64,6778.0,48.8931,48.8931,48.8849,48.8849,6778.0
2017-09-19 13:15:00,59.65,59.65,59.62,59.63,21196.0,48.8931,48.8931,48.8685,48.8767,21196.0
2017-09-19 13:20:00,59.62,59.65,59.62,59.62,32483.0,48.8685,48.8931,48.8685,48.8685,32483.0
2017-09-19 13:25:00,59.62,59.63,59.62,59.63,4776.0,48.8685,48.8767,48.8685,48.8767,4776.0
2017-09-19 13:30:00,59.62,59.64,59.62,59.63,8778.0,48.8685,48.8849,48.8685,48.8767,8778.0
2017-09-19 13:35:00,59.63,59.64,59.63,59.64,7500.0,48.8767,48.8849,48.8767,48.8849,7500.0
2017-09-19 13:40:00,59.64,59.66,59.63,59.66,20777.0,48.8849,48.9013,48.8767,48.9013,20777.0
2017-09-19 13:45:00,59.65,59.66,59.63,59.64,25944.0,48.8931,48.9013,48.8767,48.8849,25944.0
2017-09-19 13:50:00,59.63,59.65,59.63,59.63,27868.0,48.8767,48.8931,48.8767,48.8767,27868.0
2017-09-19 13:55:00,59.63,59.64,59.59,59.6,34348.0,48.8767,48.8849,48.8439,48.8521,34348.0
2017-09-19 14:00:00,59.61,59.62,59.6,59.61,18838.0,48.8603,48.8685,48.8521,48.8603,18838.0
2017-09-19 14:05:00,59.61,59.63,59.61,59.63,21903.0,48.8603,48.8767,48.8603,48.8767,21903.0
2017-09-19 14:10:00,59.62,59.63,59.57,59.58,40600.0,48.8685,48.8767,48.8275,48.8357,40600.0
2017-09-19 14:15:00,59.58,59.6,59.58,59.6,9971.0,48.8357,48.8521,48.8357,48.8521,9971.0
2017-09-19 14:20:00,59.6,59.61,59.58,59.6,22287.0,48.8521,48.8603,48.8357,48.8521,22287.0
2017-09-19 14:25:00,59.61,59.61,59.58,59.58,33143.0,48.8603,48.8603,48.8357,48.8357,33143.0
2017-09-19 14:30:00,59.58,59.6,59.58,59.58,30843.0,48.8357,48.8521,48.8357,48.8357,30843.0
2017-09-19 14:35:00,59.58,59.59,59.54,59.58,54684.0,48.8357,48.8439,48.8029,48.8357,54684.0
2017-09-19 14:40:00,59.58,59.58,59.53,59.55,42281.0,48.8357,48.8357,48.7947,48.8111,42281.0
2017-09-19 14:45:00,59.55,59.56,59.54,59.56,7596.0,48.8111,48.8193,48.8029,48.8193,7596.0
2017-09-19 14:50:00,59.55,59.59,59.55,59.57,19268.0,48.8111,48.8439,48.8111,48.8275,19268.0
2017-09-19 14:55:00,59.57,59.59,59.56,59.58,50792.0,48.8275,48.8439,48.8193,48.8357,50792.0
2017-09-19 15:00:00,59.59,59.6,59.56,59.56,61851.0,48.8439,48.8521,48.8193,48.8193,61851.0
2017-09-19 15:05:00,59.56,59.58,59.56,59.57,19354.0,48.8193,48.8357,48.8193,48.8275,19354.0
2017-09-19 15:10:00,59.57,59.58,59.55,59.58,57618.0,48.8275,48.8357,48.8111,48.8357,57618.0
2017-09-19 15:15:00,59.58,59.61,59.54,59.61,45911.0,48.8357,48.8603,48.8029,48.8603,45911.0
2017-09-19 15:20:00,59.6,59.61,59.54,59.55,65374.0,48.8521,48.8603,48.8029,48.8111,65374.0
2017-09-19 15:25:00,59.54,59.55,59.5,59.53,69196.0,48.8029,48.8111,48.7701,48.7947,69196.0
2017-09-19 15:30:00,59.54,59.54,59.53,59.53,14662.0,48.8029,48.8029,48.7947,48.7947,14662.0
2017-09-19 15:35:00,59.54,59.6,59.53,59.6,40759.0,48.8029,48.8521,48.7947,48.8521,40759.0
2017-09-19 15:40:00,59.6,59.64,59.58,59.63,88412.0,48.8521,48.8849,48.8357,48.8767,88412.0
2017-09-19 15:45:00,59.63,59.63,59.54,59.54,68654.0,48.8767,48.8767,48.8029,48.8029,68654.0
2017-09-19 15:50:00,59.55,59.55,59.49,59.5,152137.0,48.8111,48.8111,48.7619,48.7701,152137.0
2017-09-19 15:55:00,59.5,59.53,59.48,59.5,271383.0,48.7701,48.7947,48.7537,48.7701,271383.0
2017-09-20 09:30:00,59.44,59.7,59.44,59.67,88958.0,48.7209,48.934,48.7209,48.9095,88958.0
2017-09-20 09:35:00,59.67,59.79,59.6,59.76,34564.0,48.9095,49.0078,48.8521,48.9832,34564.0
2017-09-20 09:40:00,59.76,59.77,59.69,59.69,90507.0,48.9832,48.9914,48.9258,48.9258,90507.0
2017-09-20 09:45:00,59.7,59.75,59.66,59.7,47494.0,48.934,48.975,48.9013,48.934,47494.0
2017-09-20 09:50:00,59.72,59.83,59.72,59.8,39263.0,48.9504,49.0406,48.9504,49.016,39263.0
2017-09-20 09:55:00,59.8,59.83,59.7,59.74,31226.0,49.016,49.0406,48.934,48.9668,31226.0
2017-09-20 10:00:00,59.74,59.77,59.7,59.73,30060.0,48.9668,48.9914,48.934,48.9586,30060.0
2017-09-20 10:05:00,59.73,59.77,59.7,59.7,40447.0,48.9586,48.9914,48.934,48.934,40447.0
2017-09-20 10:10:00,59.7,59.71,59.57,59.58,68401.0,48.934,48.9422,48.8275,48.8357,68401.0
2017-09-20 10:15:00,59.57,59.62,59.53,59.62,24299.0,48.8275,48.8685,48.7947,48.8685,24299.0
2017-09-20 10:20:00,59.62,59.67,59.6,59.67,16921.0,48.8685,48.9095,48.8521,48.9095,16921.0
2017-09-20 10:25:00,59.66,59.67,59.61,59.61,21314.0,48.9013,48.9095,48.8603,48.8603,21314.0
2017-09-20 10:30:00,59.62,59.63,59.59,59.6,28651.0,48.8685,48.8767,48.8439,48.8521,28651.0
2017-09-20 10:35:00,59.6,59.68,59.59,59.68,27280.0,48.8521,48.9177,48.8439,48.9177,27280.0
2017-09-20 10:40:00,59.68,59.71,59.66,59.69,34017.0,48.9177,48.9422,48.9013,48.9258,34017.0
2017-09-20 10:45:00,59.69,59.75,59.67,59.74,50850.0,48.9258,48.975,48.9095,48.9668,50850.0
2017-09-20 10:50:00,59.73,59.79,59.71,59.79,45089.0,48.9586,49.0078,48.9422,49.0078,45089.0
2017-09-20 10:55:00,59.79,59.87,59.77,59.87,57632.0,49.0078,49.0734,48.9914,49.0734,57632.0
2017-09-20 11:00:00,59.88,59.91,59.83,59.89,55698.0,49.0816,49.1062,49.0406,49.0898,55698.0
2017-09-20 11:05:00,59.9,59.95,59.84,59.95,61262.0,49.098,49.139,49.0488,49.139,61262.0
2017-09-20 11:10:00,59.95,60.0,59.93,60.0,38419.0,49.139,49.1799,49.1226,49.1799,38419.0
2017-09-20 11:15:00,59.99,60.01,59.89,59.9,58516.0,49.1717,49.1881,49.0898,49.098,58516.0
2017-09-20 11:20:00,59.9,59.9,59.85,59.89,25102.0,49.098,49.098,49.057,49.0898,25102.0
2017-09-20 11:25:00,59.89,59.95,59.89,59.94,26114.0,49.0898,49.139,49.0898,49.1308,26114.0
2017-09-20 11:30:00,59.94,59.98,59.89,59.98,43990.0,49.1308,49.1636,49.0898,49.1636,43990.0
2017-09-20 11:35:00,59.98,59.98,59.93,59.93,18292.0,49.1636,49.1636,49.1226,49.1226,18292.0
2017-09-20 11:40:00,59.93,59.94,59.87,59.89,32226.0,49.1226,49.1308,49.0734,49.0898,32226.0
2017-09-20 11:45:00,59.89,59.96,59.88,59.96,44164.0,49.0898,49.1472,49.0816,49.1472,44164.0
2017-09-20 11:50:00,59.96,59.96,59.92,59.94,27638.0,49.1472,49.1472,49.1144,49.1308,27638.0
2017-09-20 11:55:00,59.93,59.95,59.91,59.93,29123.0,49.1226,49.139,49.1062,49.1226,29123.0
2017-09-20 12:00:00,59.92,59.94,59.89,59.92,33517.0,49.1144,49.1308,49.0898,49.1144,33517.0
2017-09-20 12:05:00,59.92,59.94,59.91,59.92,23764.0,49.1144,49.1308,49.1062,49.1144,23764.0
2017-09-20 12:10:00,59.92,59.92,59.9,59.9,22769.0,49.1144,49.1144,49.098,49.098,22769.0
2017-09-20 12:15:00,59.91,59.91,59.87,59.87,19139.0,49.1062,49.1062,49.0734,49.0734,19139.0
2017-09-20 12:20:00,59.88,59.88,59.85,59.85,15286.0,49.0816,49.0816,49.057,49.057,15286.0
2017-09-20 12:25:00,59.86,59.88,59.8,59.81,211972.0,49.0652,49.0816,49.016,49.0242,211972.0
2017-09-20 12:30:00,59.81,59.86,59.8,59.86,90182.0,49.0242,49.0652,49.016,49.0652,90182.0
2017-09-20 12:35:00,59.85,59.9,59.84,59.9,19267.0,49.057,49.098,49.0488,49.098,19267.0
2017-09-20 12:40:00,59.9,59.9,59.81,59.82,32940.0,49.098,49.098,49.0242,49.0324,32940.0
2017-09-20 12:45:00,59.82,59.88,59.81,59.88,19245.0,49.0324,49.0816,49.0242,49.0816,19245.0
2017-09-20 12:50:00,59.88,59.88,59.84,59.88,13668.0,49.0816,49.0816,49.0488,49.0816,13668.0
2017-09-20 12:55:00,59.88,59.91,59.87,59.88,47530.0,49.0816,49.1062,49.0734,49.0816,47530.0
2017-09-20 13:00:00,59.89,59.92,59.88,59.92,12787.0,49.0898,49.1144,49.0816,49.1144,12787.0
2017-09-20 13:05:00,59.92,59.96,59.91,59.94,33982.0,49.1144,49.1472,49.1062,49.1308,33982.0
2017-09-20 13:10:00,59.95,59.96,59.94,59.95,15697.0,49.139,49.1472,49.1308,49.139,15697.0
2017-09-20 13:15:00,59.95,59.95,59.91,59.92,16969.0,49.139,49.139,49.1062,49.1144,16969.0
2017-09-20 13:20:00,59.92,59.94,59.91,59.94,45783.0,49.1144,49.1308,49.1062,49.1308,45783.0
2017-09-20 13:25:00,59.94,59.98,59.9,59.91,105022.0,49.1308,49.1636,49.098,49.1062,105022.0
2017-09-20 13:30:00,59.91,59.97,59.91,59.97,28941.0,49.1062,49.1554,49.1062,49.1554,28941.0
2017-09-20 13:35:00,59.97,59.98,59.92,59.92,24235.0,49.1554,49.1636,49.1144,49.1144,24235.0
2017-09-20 13:40:00,59.91,59.96,59.91,59.95,94607.0,49.1062,49.1472,49.1062,49.139,94607.0
2017-09-20 13:45:00,59.96,60.02,59.95,60.02,39055.0,49.1472,49.1963,49.139,49.1963,39055.0
2017-09-20 13:50:00,60.02,60.05,60.01,60.03,37917.0,49.1963,49.2209,49.1881,49.2045,37917.0
2017-09-20 13:55:00,60.03,60.04,59.88,59.93,66767.0,49.2045,49.2127,49.0816,49.1226,66767.0
2017-09-20 14:00:00,59.93,60.24,59.93,60.24,51350.0,49.1226,49.3767,49.1226,49.3767,51350.0
2017-09-20 14:05:00,60.24,60.26,60.06,60.13,43676.0,49.3767,49.3931,49.2291,49.2865,43676.0
2017-09-20 14:10:00,60.14,60.22,60.14,60.16,51556.0,49.2947,49.3603,49.2947,49.3111,51556.0
2017-09-20 14:15:00,60.16,60.22,60.13,60.22,54780.0,49.3111,49.3603,49.2865,49.3603,54780.0
2017-09-20 14:20:00,60.22,60.22,60.07,60.12,75615.0,49.3603,49.3603,49.2373,49.2783,75615.0
2017-09-20 14:25:00,60.11,60.16,60.07,60.08,32112.0,49.2701,49.3111,49.2373,49.2455,32112.0
2017-09-20 14:30:00,60.09,60.14,60.09,60.13,49092.0,49.2537,49.2947,49.2537,49.2865,49092.0
2017-09-20 14:35:00,60.13,60.17,60.13,60.15,33582.0,49.2865,49.3193,49.2865,49.3029,33582.0
2017-09-20 14:40:00,60.16,60.18,60.08,60.17,42137.0,49.3111,49.3275,49.2455,49.3193,42137.0
2017-09-20 14:45:00,60.17,60.27,60.15,60.25,65629.0,49.3193,49.4013,49.3029,49.3849,65629.0
2017-09-20 14:50:00,60.25,60.27,60.22,60.26,44681.0,49.3849,49.4013,49.3603,49.3931,44681.0
2017-09-20 14:55:00,60.26,60.33,60.24,60.31,43082.0,49.3931,49.4504,49.3767,49.434,43082.0
2017-09-20 15:00:00,60.3,60.31,60.21,60.23,232987.0,49.4258,49.434,49.3521,49.3685,232987.0
2017-09-20 15:05:00,60.22,60.24,60.1,60.11,51896.0,49.3603,49.3767,49.2619,49.2701,51896.0
2017-09-20 15:10:00,60.1,60.11,60.03,60.03,50463.0,49.2619,49.2701,49.2045,49.2045,50463.0
2017-09-20 15:15:00,60.04,60.12,60.02,60.12,47864.0,49.2127,49.2783,49.1963,49.2783,47864.0
2017-09-20 15:20:00,60.11,60.14,60.09,60.12,38582.0,49.2701,49.2947,49.2537,49.2783,38582.0
2017-09-20 15:25:00,60.12,60.14,60.09,60.12,32396.0,49.2783,49.2947,49.2537,49.2783,32396.0
2017-09-20 15:30:00,60.12,60.13,60.08,60.11,61950.0,49.2783,49.2865,49.2455,49.2701,61950.0
2017-09-20 15:35:00,60.12,60.15,60.11,60.14,42917.0,49.2783,49.3029,49.2701,49.2947,42917.0
2017-09-20 15:40:00,60.14,60.14,60.1,60.11,60247.0,49.2947,49.2947,49.2619,49.2701,60247.0
2017-09-20 15:45:00,60.11,60.29,60.1,60.28,132131.0,49.2701,49.4176,49.2619,49.4094,132131.0
2017-09-20 15:50:00,60.28,60.3,60.19,60.27,208599.0,49.4094,49.4258,49.3357,49.4013,208599.0
2017-09-20 15:55:00,60.26,60.28,60.09,60.1,751651.0,49.3931,49.4094,49.2537,49.2619,751651.0
2017-09-21 09:30:00,60.22,60.49,60.21,60.47,252785.0,49.3603,49.5816,49.3521,49.5652,252785.0
2017-09-21 09:35:00,60.48,60.63,60.48,60.58,27021.0,49.5734,49.6963,49.5734,49.6553,27021.0
2017-09-21 09:40:00,60.57,60.63,60.42,60.45,71553.0,49.6472,49.6963,49.5242,49.5488,71553.0
2017-09-21 09:45:00,60.46,60.46,60.31,60.31,21424.0,49.557,49.557,49.434,49.434,21424.0
2017-09-21 09:50:00,60.3,60.35,60.15,60.21,32516.0,49.4258,49.4668,49.3029,49.3521,32516.0
2017-09-21 09:55:00,60.21,60.31,60.19,60.25,35846.0,49.3521,49.434,49.3357,49.3849,35846.0
2017-09-21 10:00:00,60.26,60.28,60.14,60.23,29263.0,49.3931,49.4094,49.2947,49.3685,29263.0
2017-09-21 10:05:00,60.23,60.3,60.22,60.26,23411.0,49.3685,49.4258,49.3603,49.3931,23411.0
2017-09-21 10:10:00,60.25,60.29,60.22,60.25,19709.0,49.3849,49.4176,49.3603,49.3849,19709.0
2017-09-21 10:15:00,60.24,60.35,60.24,60.33,13246.0,49.3767,49.4668,49.3767,49.4504,13246.0
2017-09-21 10:20:00,60.33,60.37,60.31,60.32,22415.0,49.4504,49.4832,49.434,49.4422,22415.0
2017-09-21 10:25:00,60.32,60.4,60.32,60.38,20503.0,49.4422,49.5078,49.4422,49.4914,20503.0
2017-09-21 10:30:00,60.39,60.48,60.38,60.47,31001.0,49.4996,49.5734,49.4914,49.5652,31001.0
2017-09-21 10:35:00,60.48,60.55,60.44,60.53,41611.0,49.5734,49.6308,49.5406,49.6144,41611.0
2017-09-21 10:40:00,60.53,60.55,60.5,60.53,67175.0,49.6144,49.6308,49.5898,49.6144,67175.0
2017-09-21 10:45:00,60.53,60.54,60.47,60.52,35759.0,49.6144,49.6226,49.5652,49.6062,35759.0
2017-09-21 10:50:00,60.53,60.54,60.5,60.52,27708.0,49.6144,49.6226,49.5898,49.6062,27708.0
2017-09-21 10:55:00,60.5,60.52,60.42,60.44,44805.0,49.5898,49.6062,49.5242,49.5406,44805.0
2017-09-21 11:00:00,60.44,60.48,60.41,60.41,12288.0,49.5406,49.5734,49.516,49.516,12288.0
2017-09-21 11:05:00,60.41,60.5,60.41,60.5,37999.0,49.516,49.5898,49.516,49.5898,37999.0
2017-09-21 11:10:00,60.5,60.5,60.44,60.46,34106.0,49.5898,49.5898,49.5406,49.557,34106.0
2017-09-21 11:15:00,60.46,60.49,60.44,60.49,24801.0,49.557,49.5816,49.5406,49.5816,24801.0
2017-09-21 11:20:00,60.49,60.5,60.45,60.46,15772.0,49.5816,49.5898,49.5488,49.557,15772.0
2017-09-21 11:25:00,60.46,60.5,60.43,60.5,102214.0,49.557,49.5898,49.5324,49.5898,102214.0
2017-09-21 11:30:00,60.5,60.53,60.48,60.53,38371.0,49.5898,49.6144,49.5734,49.6144,38371.0
2017-09-21 11:35:00,60.53,60.55,60.51,60.55,26700.0,49.6144,49.6308,49.598,49.6308,26700.0
2017-09-21 11:40:00,60.55,60.55,60.47,60.48,20100.0,49.6308,49.6308,49.5652,49.5734,20100.0
2017-09-21 11:45:00,60.49,60.54,60.49,60.54,8882.0,49.5816,49.6226,49.5816,49.6226,8882.0
2017-09-21 11:50:00,60.54,60.55,60.47,60.47,125082.0,49.6226,49.6308,49.5652,49.5652,125082.0
2017-09-21 11:55:00,60.46,60.49,60.46,60.47,23651.0,49.557,49.5816,49.557,49.5652,23651.0
2017-09-21 12:00:00,60.47,60.57,60.47,60.56,192067.0,49.5652,49.6472,49.5652,49.639,192067.0
2017-09-21 12:05:00,60.57,60.6,60.54,60.56,27265.0,49.6472,49.6717,49.6226,49.639,27265.0
2017-09-21 12:10:00,60.57,60.57,60.49,60.5,9269.0,49.6472,49.6472,49.5816,49.5898,9269.0
2017-09-21 12:15:00,60.5,60.52,60.49,60.49,16165.0,49.5898,49.6062,49.5816,49.5816,16165.0
2017-09-21 12:20:00,60.5,60.52,60.45,60.47,15644.0,49.5898,49.6062,49.5488,49.5652,15644.0
2017-09-21 12:25:00,60.48,60.55,60.48,60.55,39227.0,49.5734,49.6308,49.5734,49.6308,39227.0
2017-09-21 12:30:00,60.55,60.61,60.55,60.6,11118.0,49.6308,49.6799,49.6308,49.6717,11118.0
2017-09-21 12:35:00,60.6,60.6,60.56,60.57,10434.0,49.6717,49.6717,49.639,49.6472,10434.0
2017-09-21 12:40:00,60.57,60.57,60.52,60.53,12550.0,49.6472,49.6472,49.6062,49.6144,12550.0
2017-09-21 12:45:00,60.53,60.54,60.52,60.53,6046.0,49.6144,49.6226,49.6062,49.6144,6046.0
2017-09-21 12:50:00,60.54,60.57,60.53,60.55,14937.0,49.6226,49.6472,49.6144,49.6308,14937.0
2017-09-21 12:55:00,60.55,60.55,60.51,60.54,12075.0,49.6308,49.6308,49.598,49.6226,12075.0
2017-09-21 13:00:00,60.54,60.54,60.5,60.52,13047.0,49.6226,49.6226,49.5898,49.6062,13047.0
2017-09-21 13:05:00,60.51,60.54,60.5,60.52,16604.0,49.598,49.6226,49.5898,49.6062,16604.0
2017-09-21 13:10:00,60.52,60.56,60.5,60.55,43691.0,49.6062,49.639,49.5898,49.6308,43691.0
2017-09-21 13:15:00,60.56,60.6,60.55,60.57,12442.0,49.639,49.6717,49.6308,49.6472,12442.0
2017-09-21 13:20:00,60.58,60.6,60.56,60.59,10979.0,49.6553,49.6717,49.639,49.6635,10979.0
2017-09-21 13:25:00,60.6,60.6,60.58,60.59,8297.0,49.6717,49.6717,49.6553,49.6635,8297.0
2017-09-21 13:30:00,60.58,60.58,60.54,60.55,7661.0,49.6553,49.6553,49.6226,49.6308,7661.0
2017-09-21 13:35:00,60.55,60.56,60.52,60.54,11215.0,49.6308,49.639,49.6062,49.6226,11215.0
2017-09-21 13:40:00,60.53,60.53,60.49,60.5,7993.0,49.6144,49.6144,49.5816,49.5898,7993.0
2017-09-21 13:45:00,60.5,60.52,60.46,60.5,49413.0,49.5898,49.6062,49.557,49.5898,49413.0
2017-09-21 13:50:00,60.5,60.54,60.5,60.54,10885.0,49.5898,49.6226,49.5898,49.6226,10885.0
2017-09-21 13:55:00,60.53,60.54,60.51,60.52,17525.0,49.6144,49.6226,49.598,49.6062,17525.0
2017-09-21 14:00:00,60.52,60.54,60.51,60.53,24057.0,49.6062,49.6226,49.598,49.6144,24057.0
2017-09-21 14:05:00,60.53,60.55,60.51,60.51,8961.0,49.6144,49.6308,49.598,49.598,8961.0
2017-09-21 14:10:00,60.51,60.53,60.5,60.52,23098.0,49.598,49.6144,49.5898,49.6062,23098.0
2017-09-21 14:15:00,60.53,60.53,60.5,60.5,17778.0,49.6144,49.6144,49.5898,49.5898,17778.0
2017-09-21 14:20:00,60.51,60.52,60.49,60.52,28052.0,49.598,49.6062,49.5816,49.6062,28052.0
2017-09-21 14:25:00,60.52,60.58,60.51,60.58,9131.0,49.6062,49.6553,49.598,49.6553,9131.0
2017-09-21 14:30:00,60.57,60.57,60.5,60.5,27943.0,49.6472,49.6472,49.5898,49.5898,27943.0
2017-09-21 14:35:00,60.51,60.55,60.51,60.53,27507.0,49.598,49.6308,49.598,49.6144,27507.0
2017-09-21 14:40:00,60.54,60.55,60.51,60.53,36531.0,49.6226,49.6308,49.598,49.6144,36531.0
2017-09-21 14:45:00,60.53,60.54,60.5,60.54,19831.0,49.6144,49.6226,49.5898,49.6226,19831.0
2017-09-21 14:50:00,60.54,60.6,60.54,60.6,21052.0,49.6226,49.6717,49.6226,49.6717,21052.0
2017-09-21 14:55:00,60.59,60.62,60.58,60.62,28282.0,49.6635,49.6881,49.6553,49.6881,28282.0
2017-09-21 15:00:00,60.62,60.62,60.59,60.61,13210.0,49.6881,49.6881,49.6635,49.6799,13210.0
2017-09-21 15:05:00,60.61,60.61,60.58,60.6,10834.0,49.6799,49.6799,49.6553,49.6717,10834.0
2017-09-21 15:10:00,60.6,60.62,60.59,60.62,18240.0,49.6717,49.6881,49.6635,49.6881,18240.0
2017-09-21 15:15:00,60.62,60.65,60.59,60.65,35620.0,49.6881,49.7127,49.6635,49.7127,35620.0
2017-09-21 15:20:00,60.65,60.71,60.64,60.7,51740.0,49.7127,49.7619,49.7045,49.7537,51740.0
2017-09-21 15:25:00,60.69,60.69,60.62,60.63,37900.0,49.7455,49.7455,49.6881,49.6963,37900.0
2017-09-21 15:30:00,60.63,60.64,60.59,60.64,126505.0,49.6963,49.7045,49.6635,49.7045,126505.0
2017-09-21 15:35:00,60.64,60.67,60.63,60.63,38463.0,49.7045,49.7291,49.6963,49.6963,38463.0
2017-09-21 15:40:00,60.63,60.64,60.56,60.57,72219.0,49.6963,49.7045,49.639,49.6472,72219.0
2017-09-21 15:45:00,60.56,60.61,60.55,60.6,86736.0,49.639,49.6799,49.6308,49.6717,86736.0
2017-09-21 15:50:00,60.6,60.61,60.56,60.56,192180.0,49.6717,49.6799,49.639,49.639,192180.0
2017-09-21 15:55:00,60.56,60.57,60.49,60.52,355512.0,49.639,49.6472,49.5816,49.6062,355512.0
2017-09-22 09:30:00,60.37,60.5,60.21,60.32,51028.0,49.4832,49.5898,49.3521,49.4422,51028.0
2017-09-22 09:35:00,60.32,60.52,60.31,60.42,52891.0,49.4422,49.6062,49.434,49.5242,52891.0
2017-09-22 09:40:00,60.43,60.49,60.35,60.44,78294.0,49.5324,49.5816,49.4668,49.5406,78294.0
2017-09-22 09:45:00,60.45,60.63,60.43,60.63,46137.0,49.5488,49.6963,49.5324,49.6963,46137.0
2017-09-22 09:50:00,60.62,60.7,60.61,60.63,39576.0,49.6881,49.7537,49.6799,49.6963,39576.0
2017-09-22 09:55:00,60.63,60.74,60.62,60.72,86980.0,49.6963,49.7865,49.6881,49.7701,86980.0
2017-09-22 10:00:00,60.73,60.74,60.63,60.64,30396.0,49.7783,49.7865,49.6963,49.7045,30396.0
2017-09-22 10:05:00,60.64,60.65,60.55,60.58,40770.0,49.7045,49.7127,49.6308,49.6553,40770.0
2017-09-22 10:10:00,60.59,60.65,60.57,60.65,68421.0,49.6635,49.7127,49.6472,49.7127,68421.0
2017-09-22 10:15:00,60.65,60.67,60.65,60.66,33296.0,49.7127,49.7291,49.7127,49.7209,33296.0
2017-09-22 10:20:00,60.67,60.68,60.63,60.64,44735.0,49.7291,49.7373,49.6963,49.7045,44735.0
2017-09-22 10:25:00,60.64,60.68,60.64,60.68,53196.0,49.7045,49.7373,49.7045,49.7373,53196.0
2017-09-22 10:30:00,60.68,60.72,60.66,60.72,25876.0,49.7373,49.7701,49.7209,49.7701,25876.0
2017-09-22 10:35:00,60.72,60.75,60.71,60.75,56911.0,49.7701,49.7947,49.7619,49.7947,56911.0
2017-09-22 10:40:00,60.75,60.78,60.74,60.78,36375.0,49.7947,49.8193,49.7865,49.8193,36375.0
2017-09-22 10:45:00,60.78,60.81,60.76,60.77,52412.0,49.8193,49.8439,49.8029,49.8111,52412.0
2017-09-22 10:50:00,60.76,60.77,60.67,60.67,33751.0,49.8029,49.8111,49.7291,49.7291,33751.0
2017-09-22 10:55:00,60.67,60.77,60.67,60.77,44144.0,49.7291,49.8111,49.7291,49.8111,44144.0
2017-09-22 11:00:00,60.77,60.79,60.76,60.76,44101.0,49.8111,49.8275,49.8029,49.8029,44101.0
2017-09-22 11:05:00,60.77,60.81,60.77,60.81,36046.0,49.8111,49.8439,49.8111,49.8439,36046.0
2017-09-22 11:10:00,60.8,60.89,60.8,60.88,43640.0,49.8357,49.9094,49.8357,49.9012,43640.0
2017-09-22 11:15:00,60.88,60.94,60.88,60.91,70523.0,49.9012,49.9504,49.9012,49.9258,70523.0
2017-09-22 11:20:00,60.9,60.91,60.88,60.88,27590.0,49.9176,49.9258,49.9012,49.9012,27590.0
2017-09-22 11:25:00,60.89,60.89,60.81,60.83,77175.0,49.9094,49.9094,49.8439,49.8603,77175.0
2017-09-22 11:30:00,60.83,60.88,60.81,60.87,44114.0,49.8603,49.9012,49.8439,49.8931,44114.0
2017-09-22 11:35:00,60.88,60.95,60.88,60.94,47946.0,49.9012,49.9586,49.9012,49.9504,47946.0
2017-09-22 11:40:00,60.95,60.97,60.93,60.95,51311.0,49.9586,49.975,49.9422,49.9586,51311.0
2017-09-22 11:45:00,60.94,60.95,60.89,60.91,25352.0,49.9504,49.9586,49.9094,49.9258,25352.0
2017-09-22 11:50:00,60.91,60.93,60.89,60.9,68552.0,49.9258,49.9422,49.9094,49.9176,68552.0
2017-09-22 11:55:00,60.9,60.9,60.87,60.88,24608.0,49.9176,49.9176,49.8931,49.9012,24608.0
2017-09-22 12:00:00,60.88,60.93,60.87,60.93,31094.0,49.9012,49.9422,49.8931,49.9422,31094.0
2017-09-22 12:05:00,60.93,60.97,60.92,60.97,26979.0,49.9422,49.975,49.934,49.975,26979.0
2017-09-22 12:10:00,60.97,60.99,60.96,60.97,70698.0,49.975,49.9914,49.9668,49.975,70698.0
2017-09-22 12:15:00,60.96,60.97,60.92,60.95,23846.0,49.9668,49.975,49.934,49.9586,23846.0
2017-09-22 12:20:00,60.95,60.95,60.91,60.91,44644.0,49.9586,49.9586,49.9258,49.9258,44644.0
2017-09-22 12:25:00,60.91,60.93,60.91,60.93,13771.0,49.9258,49.9422,49.9258,49.9422,13771.0
2017-09-22 12:30:00,60.93,60.93,60.92,60.93,21618.0,49.9422,49.9422,49.934,49.9422,21618.0
2017-09-22 12:35:00,60.93,60.94,60.92,60.93,36162.0,49.9422,49.9504,49.934,49.9422,36162.0
2017-09-22 12:40:00,60.92,60.93,60.9,60.92,38274.0,49.934,49.9422,49.9176,49.934,38274.0
2017-09-22 12:45:00,60.91,60.94,60.9,60.94,17015.0,49.9258,49.9504,49.9176,49.9504,17015.0
2017-09-22 12:50:00,60.94,60.97,60.93,60.97,28190.0,49.9504,49.975,49.9422,49.975,28190.0
2017-09-22 12:55:00,60.97,60.98,60.96,60.98,82350.0,49.975,49.9832,49.9668,49.9832,82350.0
2017-09-22 13:00:00,60.98,60.99,60.97,60.98,30473.0,49.9832,49.9914,49.975,49.9832,30473.0
2017-09-22 13:05:00,60.99,61.0,60.98,60.99,12887.0,49.9914,49.9996,49.9832,49.9914,12887.0
2017-09-22 13:10:00,60.98,60.99,60.95,60.97,86524.0,49.9832,49.9914,49.9586,49.975,86524.0
2017-09-22 13:15:00,60.98,60.99,60.97,60.99,12175.0,49.9832,49.9914,49.975,49.9914,12175.0
2017-09-22 13:20:00,60.98,61.01,60.98,61.0,61901.0,49.9832,50.0078,49.9832,49.9996,61901.0
2017-09-22 13:25:00,61.0,61.01,60.96,60.97,33971.0,49.9996,50.0078,49.9668,49.975,33971.0
2017-09-22 13:30:00,60.96,60.99,60.94,60.98,38278.0,49.9668,49.9914,49.9504,49.9832,38278.0
2017-09-22 13:35:00,60.98,60.98,60.92,60.94,38202.0,49.9832,49.9832,49.934,49.9504,38202.0
2017-09-22 13:40:00,60.93,60.95,60.92,60.94,35246.0,49.9422,49.9586,49.934,49.9504,35246.0
2017-09-22 13:45:00,60.94,60.95,60.91,60.93,32839.0,49.9504,49.9586,49.9258,49.9422,32839.0
2017-09-22 13:50:00,60.92,60.93,60.81,60.82,63745.0,49.934,49.9422,49.8439,49.8521,63745.0
2017-09-22 13:55:00,60.82,60.84,60.8,60.8,33083.0,49.8521,49.8685,49.8357,49.8357,33083.0
2017-09-22 14:00:00,60.81,60.81,60.76,60.76,26001.0,49.8439,49.8439,49.8029,49.8029,26001.0
2017-09-22 14:05:00,60.76,60.77,60.71,60.72,32977.0,49.8029,49.8111,49.7619,49.7701,32977.0
2017-09-22 14:10:00,60.71,60.73,60.68,60.69,32645.0,49.7619,49.7783,49.7373,49.7455,32645.0
2017-09-22 14:15:00,60.69,60.69,60.65,60.67,31552.0,49.7455,49.7455,49.7127,49.7291,31552.0
2017-09-22 14:20:00,60.67,60.68,60.63,60.64,35852.0,49.7291,49.7373,49.6963,49.7045,35852.0
2017-09-22 14:25:00,60.63,60.64,60.6,60.61,22674.0,49.6963,49.7045,49.6717,49.6799,22674.0
2017-09-22 14:30:00,60.62,60.65,60.61,60.64,23021.0,49.6881,49.7127,49.6799,49.7045,23021.0
2017-09-22 14:35:00,60.63,60.64,60.62,60.63,10973.0,49.6963,49.7045,49.6881,49.6963,10973.0
2017-09-22 14:40:00,60.63,60.65,60.6,60.65,42809.0,49.6963,49.7127,49.6717,49.7127,42809.0
2017-09-22 14:45:00,60.65,60.65,60.61,60.61,30819.0,49.7127,49.7127,49.6799,49.6799,30819.0
2017-09-22 14:50:00,60.62,60.64,60.61,60.64,14051.0,49.6881,49.7045,49.6799,49.7045,14051.0
2017-09-22 14:55:00,60.63,60.72,60.61,60.72,75514.0,49.6963,49.7701,49.6799,49.7701,75514.0
2017-09-22 15:00:00,60.71,60.71,60.68,60.69,24545.0,49.7619,49.7619,49.7373,49.7455,24545.0
2017-09-22 15:05:00,60.7,60.73,60.69,60.71,23210.0,49.7537,49.7783,49.7455,49.7619,23210.0
2017-09-22 15:10:00,60.71,60.72,60.67,60.67,23351.0,49.7619,49.7701,49.7291,49.7291,23351.0
2017-09-22 15:15:00,60.68,60.71,60.67,60.7,19759.0,49.7373,49.7619,49.7291,49.7537,19759.0
2017-09-22 15:20:00,60.7,60.72,60.69,60.7,40409.0,49.7537,49.7701,49.7455,49.7537,40409.0
2017-09-22 15:25:00,60.7,60.72,60.69,60.72,95377.0,49.7537,49.7701,49.7455,49.7701,95377.0
2017-09-22 15:30:00,60.72,60.75,60.71,60.74,52734.0,49.7701,49.7947,49.7619,49.7865,52734.0
2017-09-22 15:35:00,60.74,60.76,60.73,60.76,33085.0,49.7865,49.8029,49.7783,49.8029,33085.0
2017-09-22 15:40:00,60.76,60.78,60.73,60.76,63813.0,49.8029,49.8193,49.7783,49.8029,63813.0
2017-09-22 15:45:00,60.75,60.78,60.75,60.77,62887.0,49.7947,49.8193,49.7947,49.8111,62887.0
2017-09-22 15:50:00,60.78,60.79,60.74,60.74,183174.0,49.8193,49.8275,49.7865,49.7865,183174.0
2017-09-22 15:55:00,60.74,60.78,60.7,60.71,355986.0,49.7865,49.8193,49.7537,49.7619,355986.0
2017-09-25 09:30:00,60.31,60.78,60.31,60.76,62780.0,49.434,49.8193,49.434,49.8029,62780.0
2017-09-25 09:35:00,60.75,60.8,60.7,60.76,36796.0,49.7947,49.8357,49.7537,49.8029,36796.0
2017-09-25 09:40:00,60.76,60.85,60.74,60.78,41610.0,49.8029,49.8767,49.7865,49.8193,41610.0
2017-09-25 09:45:00,60.79,60.8,60.73,60.79,35643.0,49.8275,49.8357,49.7783,49.8275,35643.0
2017-09-25 09:50:00,60.78,60.79,60.72,60.74,20156.0,49.8193,49.8275,49.7701,49.7865,20156.0
2017-09-25 09:55:00,60.74,60.78,60.71,60.76,32654.0,49.7865,49.8193,49.7619,49.8029,32654.0
2017-09-25 10:00:00,60.77,60.81,60.76,60.79,26625.0,49.8111,49.8439,49.8029,49.8275,26625.0
2017-09-25 10:05:00,60.79,60.81,60.77,60.79,18110.0,49.8275,49.8439,49.8111,49.8275,18110.0
2017-09-25 10:10:00,60.8,60.85,60.78,60.83,27028.0,49.8357,49.8767,49.8193,49.8603,27028.0
2017-09-25 10:15:00,60.83,60.86,60.82,60.86,14292.0,49.8603,49.8849,49.8521,49.8849,14292.0
2017-09-25 10:20:00,60.86,60.93,60.85,60.91,41572.0,49.8849,49.9422,49.8767,49.9258,41572.0
2017-09-25 10:25:00,60.9,60.95,60.9,60.94,21055.0,49.9176,49.9586,49.9176,49.9504,21055.0
2017-09-25 10:30:00,60.94,61.01,60.92,60.99,23236.0,49.9504,50.0078,49.934,49.9914,23236.0
2017-09-25 10:35:00,60.99,61.0,60.91,60.92,22084.0,49.9914,49.9996,49.9258,49.934,22084.0
2017-09-25 10:40:00,60.92,60.95,60.85,60.88,34559.0,49.934,49.9586,49.8767,49.9012,34559.0
2017-09-25 10:45:00,60.88,60.9,60.85,60.89,13695.0,49.9012,49.9176,49.8767,49.9094,13695.0
2017-09-25 10:50:00,60.89,60.89,60.83,60.85,91908.0,49.9094,49.9094,49.8603,49.8767,91908.0
2017-09-25 10:55:00,60.84,60.86,60.72,60.72,43441.0,49.8685,49.8849,49.7701,49.7701,43441.0
2017-09-25 11:00:00,60.72,60.73,60.54,60.59,54754.0,49.7701,49.7783,49.6226,49.6635,54754.0
2017-09-25 11:05:00,60.59,60.67,60.57,60.63,19999.0,49.6635,49.7291,49.6472,49.6963,19999.0
2017-09-25 11:10:00,60.62,60.66,60.6,60.63,14479.0,49.6881,49.7209,49.6717,49.6963,14479.0
2017-09-25 11:15:00,60.64,60.64,60.58,60.6,16216.0,49.7045,49.7045,49.6553,49.6717,16216.0
2017-09-25 11:20:00,60.59,60.62,60.57,60.62,20683.0,49.6635,49.6881,49.6472,49.6881,20683.0
2017-09-25 11:25:00,60.62,60.7,60.62,60.69,11373.0,49.6881,49.7537,49.6881,49.7455,11373.0
2017-09-25 11:30:00,60.69,60.76,60.68,60.76,55485.0,49.7455,49.8029,49.7373,49.8029,55485.0
2017-09-25 11:35:00,60.76,60.78,60.73,60.73,19393.0,49.8029,49.8193,49.7783,49.7783,19393.0
2017-09-25 11:40:00,60.72,60.77,60.7,60.74,42204.0,49.7701,49.8111,49.7537,49.7865,42204.0
2017-09-25 11:45:00,60.74,60.75,60.67,60.68,27361.0,49.7865,49.7947,49.7291,49.7373,27361.0
2017-09-25 11:50:00,60.68,60.73,60.66,60.73,26245.0,49.7373,49.7783,49.7209,49.7783,26245.0
2017-09-25 11:55:00,60.73,60.77,60.73,60.75,83360.0,49.7783,49.8111,49.7783,49.7947,83360.0
2017-09-25 12:00:00,60.75,60.75,60.71,60.74,25537.0,49.7947,49.7947,49.7619,49.7865,25537.0
2017-09-25 12:05:00,60.74,60.76,60.73,60.74,25782.0,49.7865,49.8029,49.7783,49.7865,25782.0
2017-09-25 12:10:00,60.74,60.76,60.73,60.75,18796.0,49.7865,49.8029,49.7783,49.7947,18796.0
2017-09-25 12:15:00,60.75,60.77,60.74,60.75,24823.0,49.7947,49.8111,49.7865,49.7947,24823.0
2017-09-25 12:20:00,60.75,60.77,60.72,60.76,19440.0,49.7947,49.8111,49.7701,49.8029,19440.0
2017-09-25 12:25:00,60.76,60.8,60.75,60.79,21940.0,49.8029,49.8357,49.7947,49.8275,21940.0
2017-09-25 12:30:00,60.79,60.79,60.73,60.73,12728.0,49.8275,49.8275,49.7783,49.7783,12728.0
2017-09-25 12:35:00,60.73,60.77,60.71,60.77,9269.0,49.7783,49.8111,49.7619,49.8111,9269.0
2017-09-25 12:40:00,60.77,60.79,60.75,60.79,15132.0,49.8111,49.8275,49.7947,49.8275,15132.0
2017-09-25 12:45:00,60.8,60.81,60.78,60.8,118667.0,49.8357,49.8439,49.8193,49.8357,118667.0
2017-09-25 12:50:00,60.81,60.83,60.79,60.79,35049.0,49.8439,49.8603,49.8275,49.8275,35049.0
2017-09-25 12:55:00,60.79,60.82,60.78,60.8,21422.0,49.8275,49.8521,49.8193,49.8357,21422.0
2017-09-25 13:00:00,60.8,60.83,60.79,60.81,17771.0,49.8357,49.8603,49.8275,49.8439,17771.0
2017-09-25 13:05:00,60.81,60.82,60.79,60.8,10013.0,49.8439,49.8521,49.8275,49.8357,10013.0
2017-09-25 13:10:00,60.8,60.82,60.8,60.82,6125.0,49.8357,49.8521,49.8357,49.8521,6125.0
2017-09-25 13:15:00,60.81,60.85,60.81,60.84,14424.0,49.8439,49.8767,49.8439,49.8685,14424.0
2017-09-25 13:20:00,60.85,60.87,60.83,60.87,20113.0,49.8767,49.8931,49.8603,49.8931,20113.0
2017-09-25 13:25:00,60.87,60.9,60.86,60.9,9958.0,49.8931,49.9176,49.8849,49.9176,9958.0
2017-09-25 13:30:00,60.9,60.94,60.89,60.94,16480.0,49.9176,49.9504,49.9094,49.9504,16480.0
2017-09-25 13:35:00,60.94,60.95,60.93,60.95,23510.0,49.9504,49.9586,49.9422,49.9586,23510.0
2017-09-25 13:40:00,60.95,60.97,60.94,60.97,15688.0,49.9586,49.975,49.9504,49.975,15688.0
2017-09-25 13:45:00,60.97,60.97,60.95,60.96,13500.0,49.975,49.975,49.9586,49.9668,13500.0
2017-09-25 13:50:00,60.96,60.97,60.94,60.96,13660.0,49.9668,49.975,49.9504,49.9668,13660.0
2017-09-25 13:55:00,60.95,60.96,60.9,60.92,14061.0,49.9586,49.9668,49.9176,49.934,14061.0
2017-09-25 14:00:00,60.92,60.96,60.91,60.96,23897.0,49.934,49.9668,49.9258,49.9668,23897.0
2017-09-25 14:05:00,60.96,60.98,60.93,60.95,86272.0,49.9668,49.9832,49.9422,49.9586,86272.0
2017-09-25 14:10:00,60.94,60.97,60.94,60.96,29257.0,49.9504,49.975,49.9504,49.9668,29257.0
2017-09-25 14:15:00,60.97,60.99,60.94,60.98,26284.0,49.975,49.9914,49.9504,49.9832,26284.0
2017-09-25 14:20:00,60.97,61.0,60.96,61.0,24790.0,49.975,49.9996,49.9668,49.9996,24790.0
2017-09-25 14:25:00,60.99,61.02,60.99,61.0,97779.0,49.9914,50.016,49.9914,49.9996,97779.0
2017-09-25 14:30:00,60.99,60.99,60.94,60.96,33097.0,49.9914,49.9914,49.9504,49.9668,33097.0
2017-09-25 14:35:00,60.96,60.98,60.94,60.98,21308.0,49.9668,49.9832,49.9504,49.9832,21308.0
2017-09-25 14:40:00,60.98,61.01,60.98,61.01,12994.0,49.9832,50.0078,49.9832,50.0078,12994.0
2017-09-25 14:45:00,61.0,61.01,60.98,61.01,16909.0,49.9996,50.0078,49.9832,50.0078,16909.0
2017-09-25 14:50:00,61.0,61.02,61.0,61.02,37031.0,49.9996,50.016,49.9996,50.016,37031.0
2017-09-25 14:55:00,61.02,61.05,61.01,61.02,76235.0,50.016,50.0406,50.0078,50.016,76235.0
2017-09-25 15:00:00,61.02,61.04,60.99,61.0,134657.0,50.016,50.0324,49.9914,49.9996,134657.0
2017-09-25 15:05:00,60.99,61.03,60.97,61.02,57943.0,49.9914,50.0242,49.975,50.016,57943.0
2017-09-25 15:10:00,61.02,61.04,61.0,61.02,38290.0,50.016,50.0324,49.9996,50.016,38290.0
2017-09-25 15:15:00,61.02,61.05,61.01,61.05,9649.0,50.016,50.0406,50.0078,50.0406,9649.0
2017-09-25 15:20:00,61.05,61.11,61.03,61.11,35425.0,50.0406,50.0898,50.0242,50.0898,35425.0
2017-09-25 15:25:00,61.12,61.15,61.12,61.14,28635.0,50.098,50.1226,50.098,50.1144,28635.0
2017-09-25 15:30:00,61.14,61.19,61.13,61.15,47544.0,50.1144,50.1553,50.1062,50.1226,47544.0
2017-09-25 15:35:00,61.15,61.17,61.11,61.15,38245.0,50.1226,50.139,50.0898,50.1226,38245.0
2017-09-25 15:40:00,61.16,61.17,61.1,61.1,64394.0,50.1308,50.139,50.0816,50.0816,64394.0
2017-09-25 15:45:00,61.1,61.14,61.09,61.14,91746.0,50.0816,50.1144,50.0734,50.1144,91746.0
2017-09-25 15:50:00,61.14,61.14,61.05,61.05,156346.0,50.1144,50.1144,50.0406,50.0406,156346.0
2017-09-25 15:55:00,61.05,61.08,60.99,61.02,377097.0,50.0406,50.0652,49.9914,50.016,377097.0
2017-09-26 09:30:00,60.8,60.85,60.23,60.28,203656.0,49.8357,49.8767,49.3685,49.4094,203656.0
2017-09-26 09:35:00,60.33,60.57,60.27,60.44,113808.0,49.4504,49.6472,49.4013,49.5406,113808.0
2017-09-26 09:40:00,60.43,60.48,60.01,60.19,176493.0,49.5324,49.5734,49.1881,49.3357,176493.0
2017-09-26 09:45:00,60.19,60.26,60.11,60.25,140079.0,49.3357,49.3931,49.2701,49.3849,140079.0
2017-09-26 09:50:00,60.25,60.43,60.23,60.37,77000.0,49.3849,49.5324,49.3685,49.4832,77000.0
2017-09-26 09:55:00,60.36,60.37,60.22,60.25,60132.0,49.475,49.4832,49.3603,49.3849,60132.0
2017-09-26 10:00:00,60.24,60.25,60.2,60.25,89807.0,49.3767,49.3849,49.3439,49.3849,89807.0
2017-09-26 10:05:00,60.25,60.39,60.22,60.39,178152.0,49.3849,49.4996,49.3603,49.4996,178152.0
2017-09-26 10:10:00,60.38,60.39,60.22,60.27,49190.0,49.4914,49.4996,49.3603,49.4013,49190.0
2017-09-26 10:15:00,60.27,60.39,60.25,60.39,157137.0,49.4013,49.4996,49.3849,49.4996,157137.0
2017-09-26 10:20:00,60.39,60.42,60.37,60.4,89666.0,49.4996,49.5242,49.4832,49.5078,89666.0
2017-09-26 10:25:00,60.4,60.46,60.39,60.45,111138.0,49.5078,49.557,49.4996,49.5488,111138.0
2017-09-26 10:30:00,60.45,60.45,60.34,60.35,133707.0,49.5488,49.5488,49.4586,49.4668,133707.0
2017-09-26 10:35:00,60.35,60.36,60.18,60.19,72967.0,49.4668,49.475,49.3275,49.3357,72967.0
2017-09-26 10:40:00,60.18,60.24,60.15,60.18,187214.0,49.3275,49.3767,49.3029,49.3275,187214.0
2017-09-26 10:45:00,60.17,60.24,60.15,60.16,105674.0,49.3193,49.3767,49.3029,49.3111,105674.0
2017-09-26 10:50:00,60.15,60.16,60.1,60.1,98639.0,49.3029,49.3111,49.2619,49.2619,98639.0
2017-09-26 10:55:00,60.11,60.22,60.09,60.18,138059.0,49.2701,49.3603,49.2537,49.3275,138059.0
2017-09-26 11:00:00,60.18,60.2,60.09,60.13,70883.0,49.3275,49.3439,49.2537,49.2865,70883.0
2017-09-26 11:05:00,60.13,60.14,60.1,60.1,62375.0,49.2865,49.2947,49.2619,49.2619,62375.0
2017-09-26 11:10:00,60.1,60.16,60.08,60.14,73043.0,49.2619,49.3111,49.2455,49.2947,73043.0
2017-09-26 11:15:00,60.15,60.16,60.1,60.13,53990.0,49.3029,49.3111,49.2619,49.2865,53990.0
2017-09-26 11:20:00,60.13,60.13,60.06,60.08,57201.0,49.2865,49.2865,49.2291,49.2455,57201.0
2017-09-26 11:25:00,60.08,60.14,60.02,60.05,55829.0,49.2455,49.2947,49.1963,49.2209,55829.0
2017-09-26 11:30:00,60.04,60.17,60.01,60.17,74047.0,49.2127,49.3193,49.1881,49.3193,74047.0
2017-09-26 11:35:00,60.17,60.24,60.14,60.23,33866.0,49.3193,49.3767,49.2947,49.3685,33866.0
2017-09-26 11:40:00,60.24,60.31,60.22,60.27,51107.0,49.3767,49.434,49.3603,49.4013,51107.0
2017-09-26 11:45:00,60.27,60.27,60.19,60.25,71328.0,49.4013,49.4013,49.3357,49.3849,71328.0
2017-09-26 11:50:00,60.25,60.27,60.18,60.18,44209.0,49.3849,49.4013,49.3275,49.3275,44209.0
2017-09-26 11:55:00,60.18,60.21,60.15,60.19,81050.0,49.3275,49.3521,49.3029,49.3357,81050.0
2017-09-26 12:00:00,60.18,60.24,60.18,60.2,150360.0,49.3275,49.3767,49.3275,49.3439,150360.0
2017-09-26 12:05:00,60.19,60.21,60.14,60.15,59498.0,49.3357,49.3521,49.2947,49.3029,59498.0
2017-09-26 12:10:00,60.16,60.19,60.15,60.17,32390.0,49.3111,49.3357,49.3029,49.3193,32390.0
2017-09-26 12:15:00,60.17,60.19,60.17,60.18,26864.0,49.3193,49.3357,49.3193,49.3275,26864.0
2017-09-26 12:20:00,60.19,60.38,60.18,60.38,183846.0,49.3357,49.4914,49.3275,49.4914,183846.0
2017-09-26 12:25:00,60.38,60.6,60.36,60.6,100422.0,49.4914,49.6717,49.475,49.6717,100422.0
2017-09-26 12:30:00,60.6,60.6,60.44,60.47,77382.0,49.6717,49.6717,49.5406,49.5652,77382.0
2017-09-26 12:35:00,60.46,60.51,60.44,60.47,25603.0,49.557,49.598,49.5406,49.5652,25603.0
2017-09-26 12:40:00,60.47,60.57,60.45,60.57,50639.0,49.5652,49.6472,49.5488,49.6472,50639.0
2017-09-26 12:45:00,60.56,60.6,60.56,60.6,26447.0,49.639,49.6717,49.639,49.6717,26447.0
2017-09-26 12:50:00,60.6,60.62,60.54,60.54,19062.0,49.6717,49.6881,49.6226,49.6226,19062.0
2017-09-26 12:55:00,60.53,60.55,60.45,60.45,106369.0,49.6144,49.6308,49.5488,49.5488,106369.0
2017-09-26 13:00:00,60.45,60.46,60.41,60.41,30423.0,49.5488,49.557,49.516,49.516,30423.0
2017-09-26 13:05:00,60.41,60.45,60.4,60.44,28340.0,49.516,49.5488,49.5078,49.5406,28340.0
2017-09-26 13:10:00,60.44,60.44,60.34,60.38,53973.0,49.5406,49.5406,49.4586,49.4914,53973.0
2017-09-26 13:15:00,60.39,60.39,60.36,60.37,15788.0,49.4996,49.4996,49.475,49.4832,15788.0
2017-09-26 13:20:00,60.37,60.37,60.33,60.34,24302.0,49.4832,49.4832,49.4504,49.4586,24302.0
2017-09-26 13:25:00,60.34,60.39,60.32,60.38,294206.0,49.4586,49.4996,49.4422,49.4914,294206.0
2017-09-26 13:30:00,60.38,60.48,60.36,60.43,82615.0,49.4914,49.5734,49.475,49.5324,82615.0
2017-09-26 13:35:00,60.43,60.45,60.38,60.39,86592.0,49.5324,49.5488,49.4914,49.4996,86592.0
2017-09-26 13:40:00,60.39,60.4,60.37,60.39,39041.0,49.4996,49.5078,49.4832,49.4996,39041.0
2017-09-26 13:45:00,60.4,60.44,60.39,60.42,44734.0,49.5078,49.5406,49.4996,49.5242,44734.0
2017-09-26 13:50:00,60.42,60.43,60.38,60.4,32753.0,49.5242,49.5324,49.4914,49.5078,32753.0
2017-09-26 13:55:00,60.4,60.41,60.33,60.33,101463.0,49.5078,49.516,49.4504,49.4504,101463.0
2017-09-26 14:00:00,60.33,60.35,60.29,60.3,36034.0,49.4504,49.4668,49.4176,49.4258,36034.0
2017-09-26 14:05:00,60.29,60.3,60.23,60.24,56512.0,49.4176,49.4258,49.3685,49.3767,56512.0
2017-09-26 14:10:00,60.24,60.29,60.23,60.26,269181.0,49.3767,49.4176,49.3685,49.3931,269181.0
2017-09-26 14:15:00,60.26,60.27,60.25,60.27,43464.0,49.3931,49.4013,49.3849,49.4013,43464.0
2017-09-26 14:20:00,60.26,60.27,60.24,60.25,38298.0,49.3931,49.4013,49.3767,49.3849,38298.0
2017-09-26 14:25:00,60.26,60.31,60.25,60.31,50906.0,49.3931,49.434,49.3849,49.434,50906.0
2017-09-26 14:30:00,60.3,60.38,60.3,60.36,43886.0,49.4258,49.4914,49.4258,49.475,43886.0
2017-09-26 14:35:00,60.36,60.36,60.32,60.34,34950.0,49.475,49.475,49.4422,49.4586,34950.0
2017-09-26 14:40:00,60.34,60.36,60.33,60.34,36515.0,49.4586,49.475,49.4504,49.4586,36515.0
2017-09-26 14:45:00,60.35,60.37,60.33,60.35,32325.0,49.4668,49.4832,49.4504,49.4668,32325.0
2017-09-26 14:50:00,60.35,60.41,60.35,60.39,40210.0,49.4668,49.516,49.4668,49.4996,40210.0
2017-09-26 14:55:00,60.39,60.4,60.35,60.37,45517.0,49.4996,49.5078,49.4668,49.4832,45517.0
2017-09-26 15:00:00,60.37,60.37,60.34,60.36,40282.0,49.4832,49.4832,49.4586,49.475,40282.0
2017-09-26 15:05:00,60.35,60.38,60.34,60.38,53751.0,49.4668,49.4914,49.4586,49.4914,53751.0
2017-09-26 15:10:00,60.38,60.42,60.38,60.41,38765.0,49.4914,49.5242,49.4914,49.516,38765.0
2017-09-26 15:15:00,60.4,60.41,60.38,60.41,40613.0,49.5078,49.516,49.4914,49.516,40613.0
2017-09-26 15:20:00,60.4,60.43,60.4,60.43,135102.0,49.5078,49.5324,49.5078,49.5324,135102.0
2017-09-26 15:25:00,60.44,60.51,60.44,60.51,54124.0,49.5406,49.598,49.5406,49.598,54124.0
2017-09-26 15:30:00,60.51,60.54,60.45,60.48,113493.0,49.598,49.6226,49.5488,49.5734,113493.0
2017-09-26 15:35:00,60.48,60.53,60.46,60.53,112186.0,49.5734,49.6144,49.557,49.6144,112186.0
2017-09-26 15:40:00,60.53,60.53,60.49,60.49,107130.0,49.6144,49.6144,49.5816,49.5816,107130.0
2017-09-26 15:45:00,60.49,60.5,60.45,60.45,96606.0,49.5816,49.5898,49.5488,49.5488,96606.0
2017-09-26 15:50:00,60.46,60.5,60.45,60.49,162384.0,49.557,49.5898,49.5488,49.5816,162384.0
2017-09-26 15:55:00,60.49,60.5,60.41,60.47,400543.0,49.5816,49.5898,49.516,49.5652,400543.0
2017-09-27 09:30:00,60.9,60.99,60.79,60.97,79838.0,49.9176,49.9914,49.8275,49.975,79838.0
2017-09-27 09:35:00,60.97,60.99,60.79,60.86,32192.0,49.975,49.9914,49.8275,49.8849,32192.0
2017-09-27 09:40:00,60.86,60.86,60.74,60.8,15582.0,49.8849,49.8849,49.7865,49.8357,15582.0
2017-09-27 09:45:00,60.79,60.8,60.71,60.73,45676.0,49.8275,49.8357,49.7619,49.7783,45676.0
2017-09-27 09:50:00,60.73,60.75,60.59,60.62,58088.0,49.7783,49.7947,49.6635,49.6881,58088.0
2017-09-27 09:55:00,60.63,60.67,60.61,60.62,48088.0,49.6963,49.7291,49.6799,49.6881,48088.0
2017-09-27 10:00:00,60.62,60.63,60.56,60.59,37454.0,49.6881,49.6963,49.639,49.6635,37454.0
2017-09-27 10:05:00,60.58,60.58,60.51,60.55,25211.0,49.6553,49.6553,49.598,49.6308,25211.0
2017-09-27 10:10:00,60.55,60.59,60.52,60.56,20988.0,49.6308,49.6635,49.6062,49.639,20988.0
2017-09-27 10:15:00,60.55,60.61,60.54,60.59,106065.0,49.6308,49.6799,49.6226,49.6635,106065.0
2017-09-27 10:20:00,60.58,60.68,60.58,60.68,53147.0,49.6553,49.7373,49.6553,49.7373,53147.0
2017-09-27 10:25:00,60.67,60.79,60.67,60.77,35525.0,49.7291,49.8275,49.7291,49.8111,35525.0
2017-09-27 10:30:00,60.78,60.83,60.77,60.8,58580.0,49.8193,49.8603,49.8111,49.8357,58580.0
2017-09-27 10:35:00,60.8,60.85,60.79,60.85,41544.0,49.8357,49.8767,49.8275,49.8767,41544.0
2017-09-27 10:40:00,60.84,60.88,60.82,60.85,34055.0,49.8685,49.9012,49.8521,49.8767,34055.0
2017-09-27 10:45:00,60.84,60.84,60.77,60.83,53666.0,49.8685,49.8685,49.8111,49.8603,53666.0
2017-09-27 10:50:00,60.83,60.85,60.73,60.73,87371.0,49.8603,49.8767,49.7783,49.7783,87371.0
2017-09-27 10:55:00,60.72,60.8,60.71,60.8,52838.0,49.7701,49.8357,49.7619,49.8357,52838.0
2017-09-27 11:00:00,60.79,60.82,60.78,60.8,24674.0,49.8275,49.8521,49.8193,49.8357,24674.0
2017-09-27 11:05:00,60.8,60.85,60.8,60.84,27195.0,49.8357,49.8767,49.8357,49.8685,27195.0
2017-09-27 11:10:00,60.83,60.89,60.8,60.88,27484.0,49.8603,49.9094,49.8357,49.9012,27484.0
2017-09-27 11:15:00,60.88,60.92,60.87,60.91,23941.0,49.9012,49.934,49.8931,49.9258,23941.0
2017-09-27 11:20:00,60.91,60.95,60.89,60.95,45221.0,49.9258,49.9586,49.9094,49.9586,45221.0
2017-09-27 11:25:00,60.95,60.98,60.93,60.95,35253.0,49.9586,49.9832,49.9422,49.9586,35253.0
2017-09-27 11:30:00,60.96,60.96,60.9,60.94,28479.0,49.9668,49.9668,49.9176,49.9504,28479.0
2017-09-27 11:35:00,60.95,61.01,60.93,61.01,28582.0,49.9586,50.0078,49.9422,50.0078,28582.0
2017-09-27 11:40:00,61.01,61.07,61.01,61.02,37492.0,50.0078,50.057,50.0078,50.016,37492.0
2017-09-27 11:45:00,61.01,61.01,60.96,61.0,24534.0,50.0078,50.0078,49.9668,49.9996,24534.0
2017-09-27 11:50:00,61.0,61.03,60.99,61.03,20705.0,49.9996,50.0242,49.9914,50.0242,20705.0
2017-09-27 11:55:00,61.03,61.06,60.99,60.99,30318.0,50.0242,50.0488,49.9914,49.9914,30318.0
2017-09-27 12:00:00,60.99,60.99,60.91,60.93,23724.0,49.9914,49.9914,49.9258,49.9422,23724.0
2017-09-27 12:05:00,60.94,60.97,60.93,60.97,20473.0,49.9504,49.975,49.9422,49.975,20473.0
2017-09-27 12:10:00,60.96,60.99,60.96,60.99,20267.0,49.9668,49.9914,49.9668,49.9914,20267.0
2017-09-27 12:15:00,60.98,61.01,60.98,61.0,21846.0,49.9832,50.0078,49.9832,49.9996,21846.0
2017-09-27 12:20:00,61.0,61.01,60.98,61.0,28642.0,49.9996,50.0078,49.9832,49.9996,28642.0
2017-09-27 12:25:00,61.0,61.01,60.97,61.0,78485.0,49.9996,50.0078,49.975,49.9996,78485.0
2017-09-27 12:30:00,61.0,61.11,61.0,61.11,75128.0,49.9996,50.0898,49.9996,50.0898,75128.0
2017-09-27 12:35:00,61.11,61.17,61.1,61.15,45123.0,50.0898,50.139,50.0816,50.1226,45123.0
2017-09-27 12:40:00,61.15,61.18,61.15,61.15,306075.0,50.1226,50.1471,50.1226,50.1226,306075.0
2017-09-27 12:45:00,61.15,61.18,61.12,61.17,69755.0,50.1226,50.1471,50.098,50.139,69755.0
2017-09-27 12:50:00,61.15,61.18,61.15,61.16,49305.0,50.1226,50.1471,50.1226,50.1308,49305.0
2017-09-27 12:55:00,61.16,61.23,61.14,61.23,208018.0,50.1308,50.1881,50.1144,50.1881,208018.0
2017-09-27 13:00:00,61.23,61.27,61.18,61.22,53081.0,50.1881,50.2209,50.1471,50.1799,53081.0
2017-09-27 13:05:00,61.22,61.22,61.14,61.18,19492.0,50.1799,50.1799,50.1144,50.1471,19492.0
2017-09-27 13:10:00,61.19,61.19,61.12,61.13,21506.0,50.1553,50.1553,50.098,50.1062,21506.0
2017-09-27 13:15:00,61.13,61.15,61.1,61.15,21808.0,50.1062,50.1226,50.0816,50.1226,21808.0
2017-09-27 13:20:00,61.15,61.22,61.14,61.22,76881.0,50.1226,50.1799,50.1144,50.1799,76881.0
2017-09-27 13:25:00,61.22,61.22,61.17,61.17,17292.0,50.1799,50.1799,50.139,50.139,17292.0
2017-09-27 13:30:00,61.18,61.18,61.15,61.17,13982.0,50.1471,50.1471,50.1226,50.139,13982.0
2017-09-27 13:35:00,61.17,61.22,61.16,61.21,23743.0,50.139,50.1799,50.1308,50.1717,23743.0
2017-09-27 13:40:00,61.21,61.26,61.2,61.26,20378.0,50.1717,50.2127,50.1635,50.2127,20378.0
2017-09-27 13:45:00,61.26,61.31,61.25,61.31,31843.0,50.2127,50.2537,50.2045,50.2537,31843.0
2017-09-27 13:50:00,61.31,61.31,61.29,61.3,35171.0,50.2537,50.2537,50.2373,50.2455,35171.0
2017-09-27 13:55:00,61.3,61.32,61.26,61.28,40393.0,50.2455,50.2619,50.2127,50.2291,40393.0
2017-09-27 14:00:00,61.29,61.41,61.27,61.33,97458.0,50.2373,50.3357,50.2209,50.2701,97458.0
2017-09-27 14:05:00,61.33,61.36,61.26,61.36,42628.0,50.2701,50.2947,50.2127,50.2947,42628.0
2017-09-27 14:10:00,61.35,61.46,61.34,61.43,58401.0,50.2865,50.3767,50.2783,50.3521,58401.0
2017-09-27 14:15:00,61.4,61.52,61.39,61.47,109628.0,50.3275,50.4258,50.3193,50.3849,109628.0
2017-09-27 14:20:00,61.48,61.48,61.35,61.39,77905.0,50.393,50.393,50.2865,50.3193,77905.0
2017-09-27 14:25:00,61.39,61.44,61.39,61.44,44533.0,50.3193,50.3603,50.3193,50.3603,44533.0
2017-09-27 14:30:00,61.44,61.46,61.4,61.41,75425.0,50.3603,50.3767,50.3275,50.3357,75425.0
2017-09-27 14:35:00,61.41,61.44,61.4,61.41,40238.0,50.3357,50.3603,50.3275,50.3357,40238.0
2017-09-27 14:40:00,61.41,61.42,61.36,61.37,21985.0,50.3357,50.3439,50.2947,50.3029,21985.0
2017-09-27 14:45:00,61.37,61.38,61.34,61.38,30231.0,50.3029,50.3111,50.2783,50.3111,30231.0
2017-09-27 14:50:00,61.38,61.44,61.37,61.4,59759.0,50.3111,50.3603,50.3029,50.3275,59759.0
2017-09-27 14:55:00,61.4,61.44,61.37,61.4,54970.0,50.3275,50.3603,50.3029,50.3275,54970.0
2017-09-27 15:00:00,61.39,61.42,61.38,61.41,47044.0,50.3193,50.3439,50.3111,50.3357,47044.0
2017-09-27 15:05:00,61.41,61.42,61.35,61.36,53651.0,50.3357,50.3439,50.2865,50.2947,53651.0
2017-09-27 15:10:00,61.36,61.36,61.31,61.32,46864.0,50.2947,50.2947,50.2537,50.2619,46864.0
2017-09-27 15:15:00,61.34,61.39,61.33,61.35,45042.0,50.2783,50.3193,50.2701,50.2865,45042.0
2017-09-27 15:20:00,61.35,61.37,61.3,61.36,35518.0,50.2865,50.3029,50.2455,50.2947,35518.0
2017-09-27 15:25:00,61.36,61.37,61.33,61.34,28945.0,50.2947,50.3029,50.2701,50.2783,28945.0
2017-09-27 15:30:00,61.34,61.37,61.33,61.36,43754.0,50.2783,50.3029,50.2701,50.2947,43754.0
2017-09-27 15:35:00,61.36,61.37,61.33,61.33,84560.0,50.2947,50.3029,50.2701,50.2701,84560.0
2017-09-27 15:40:00,61.33,61.35,61.32,61.33,109998.0,50.2701,50.2865,50.2619,50.2701,109998.0
2017-09-27 15:45:00,61.33,61.33,61.26,61.3,285307.0,50.2701,50.2701,50.2127,50.2455,285307.0
2017-09-27 15:50:00,61.3,61.3,61.24,61.27,177038.0,50.2455,50.2455,50.1963,50.2209,177038.0
2017-09-27 15:55:00,61.27,61.29,61.19,61.25,425353.0,50.2209,50.2373,50.1553,50.2045,425353.0
2017-09-28 09:30:00,61.23,61.32,61.09,61.13,73126.0,50.1881,50.2619,50.0734,50.1062,73126.0
2017-09-28 09:35:00,61.11,61.16,61.06,61.15,47269.0,50.0898,50.1308,50.0488,50.1226,47269.0
2017-09-28 09:40:00,61.14,61.19,60.98,60.98,48355.0,50.1144,50.1553,49.9832,49.9832,48355.0
2017-09-28 09:45:00,60.99,61.03,60.92,60.94,36644.0,49.9914,50.0242,49.934,49.9504,36644.0
2017-09-28 09:50:00,60.94,60.97,60.92,60.92,37977.0,49.9504,49.975,49.934,49.934,37977.0
2017-09-28 09:55:00,60.92,61.05,60.91,61.03,81401.0,49.934,50.0406,49.9258,50.0242,81401.0
2017-09-28 10:00:00,61.03,61.07,60.98,61.0,31498.0,50.0242,50.057,49.9832,49.9996,31498.0
2017-09-28 10:05:00,61.01,61.04,60.96,60.99,46252.0,50.0078,50.0324,49.9668,49.9914,46252.0
2017-09-28 10:10:00,60.99,61.01,60.88,60.91,50362.0,49.9914,50.0078,49.9012,49.9258,50362.0
2017-09-28 10:15:00,60.92,60.94,60.81,60.82,46369.0,49.934,49.9504,49.8439,49.8521,46369.0
2017-09-28 10:20:00,60.81,60.82,60.75,60.76,87790.0,49.8439,49.8521,49.7947,49.8029,87790.0
2017-09-28 10:25:00,60.76,60.86,60.75,60.83,42804.0,49.8029,49.8849,49.7947,49.8603,42804.0
2017-09-28 10:30:00,60.83,60.85,60.8,60.8,22121.0,49.8603,49.8767,49.8357,49.8357,22121.0
2017-09-28 10:35:00,60.8,60.83,60.77,60.83,12090.0,49.8357,49.8603,49.8111,49.8603,12090.0
2017-09-28 10:40:00,60.84,60.91,60.82,60.9,20467.0,49.8685,49.9258,49.8521,49.9176,20467.0
2017-09-28 10:45:00,60.9,60.9,60.88,60.9,7427.0,49.9176,49.9176,49.9012,49.9176,7427.0
2017-09-28 10:50:00,60.9,60.9,60.85,60.86,13312.0,49.9176,49.9176,49.8767,49.8849,13312.0
2017-09-28 10:55:00,60.86,60.86,60.79,60.8,22701.0,49.8849,49.8849,49.8275,49.8357,22701.0
2017-09-28 11:00:00,60.8,60.82,60.78,60.78,28118.0,49.8357,49.8521,49.8193,49.8193,28118.0
2017-09-28 11:05:00,60.78,60.79,60.76,60.77,28150.0,49.8193,49.8275,49.8029,49.8111,28150.0
2017-09-28 11:10:00,60.77,60.78,60.76,60.78,16828.0,49.8111,49.8193,49.8029,49.8193,16828.0
2017-09-28 11:15:00,60.78,60.79,60.73,60.74,38084.0,49.8193,49.8275,49.7783,49.7865,38084.0
2017-09-28 11:20:00,60.74,60.78,60.73,60.73,28637.0,49.7865,49.8193,49.7783,49.7783,28637.0
2017-09-28 11:25:00,60.73,60.74,60.71,60.74,19493.0,49.7783,49.7865,49.7619,49.7865,19493.0
2017-09-28 11:30:00,60.75,60.78,60.74,60.75,29838.0,49.7947,49.8193,49.7865,49.7947,29838.0
2017-09-28 11:35:00,60.74,60.76,60.73,60.75,13275.0,49.7865,49.8029,49.7783,49.7947,13275.0
2017-09-28 11:40:00,60.76,60.78,60.73,60.77,31303.0,49.8029,49.8193,49.7783,49.8111,31303.0
2017-09-28 11:45:00,60.78,60.78,60.77,60.78,7175.0,49.8193,49.8193,49.8111,49.8193,7175.0
2017-09-28 11:50:00,60.78,60.82,60.76,60.82,26549.0,49.8193,49.8521,49.8029,49.8521,26549.0
2017-09-28 11:55:00,60.82,60.82,60.77,60.8,11495.0,49.8521,49.8521,49.8111,49.8357,11495.0
2017-09-28 12:00:00,60.79,60.83,60.79,60.83,19526.0,49.8275,49.8603,49.8275,49.8603,19526.0
2017-09-28 12:05:00,60.82,60.84,60.81,60.82,46821.0,49.8521,49.8685,49.8439,49.8521,46821.0
2017-09-28 12:10:00,60.83,60.84,60.79,60.81,7594.0,49.8603,49.8685,49.8275,49.8439,7594.0
2017-09-28 12:15:00,60.8,60.81,60.77,60.78,13486.0,49.8357,49.8439,49.8111,49.8193,13486.0
2017-09-28 12:20:00,60.78,60.78,60.73,60.73,9429.0,49.8193,49.8193,49.7783,49.7783,9429.0
2017-09-28 12:25:00,60.74,60.77,60.73,60.77,14650.0,49.7865,49.8111,49.7783,49.8111,14650.0
2017-09-28 12:30:00,60.76,60.8,60.76,60.78,9180.0,49.8029,49.8357,49.8029,49.8193,9180.0
2017-09-28 12:35:00,60.79,60.8,60.77,60.78,7286.0,49.8275,49.8357,49.8111,49.8193,7286.0
2017-09-28 12:40:00,60.77,60.79,60.77,60.79,5079.0,49.8111,49.8275,49.8111,49.8275,5079.0
2017-09-28 12:45:00,60.78,60.78,60.76,60.76,3309.0,49.8193,49.8193,49.8029,49.8029,3309.0
2017-09-28 12:50:00,60.76,60.77,60.75,60.77,6223.0,49.8029,49.8111,49.7947,49.8111,6223.0
2017-09-28 12:55:00,60.77,60.79,60.77,60.79,12568.0,49.8111,49.8275,49.8111,49.8275,12568.0
2017-09-28 13:00:00,60.78,60.79,60.73,60.73,23863.0,49.8193,49.8275,49.7783,49.7783,23863.0
2017-09-28 13:05:00,60.74,60.8,60.74,60.79,52728.0,49.7865,49.8357,49.7865,49.8275,52728.0
2017-09-28 13:10:00,60.78,60.78,60.77,60.78,10255.0,49.8193,49.8193,49.8111,49.8193,10255.0
2017-09-28 13:15:00,60.78,60.79,60.77,60.79,33715.0,49.8193,49.8275,49.8111,49.8275,33715.0
2017-09-28 13:20:00,60.79,60.82,60.78,60.8,34598.0,49.8275,49.8521,49.8193,49.8357,34598.0
2017-09-28 13:25:00,60.81,60.82,60.8,60.82,8738.0,49.8439,49.8521,49.8357,49.8521,8738.0
2017-09-28 13:30:00,60.82,60.84,60.81,60.82,14307.0,49.8521,49.8685,49.8439,49.8521,14307.0
2017-09-28 13:35:00,60.83,60.83,60.79,60.8,10226.0,49.8603,49.8603,49.8275,49.8357,10226.0
2017-09-28 13:40:00,60.8,60.81,60.79,60.81,10234.0,49.8357,49.8439,49.8275,49.8439,10234.0
2017-09-28 13:45:00,60.8,60.83,60.8,60.81,12422.0,49.8357,49.8603,49.8357,49.8439,12422.0
2017-09-28 13:50:00,60.82,60.82,60.8,60.8,10212.0,49.8521,49.8521,49.8357,49.8357,10212.0
2017-09-28 13:55:00,60.81,60.84,60.8,60.83,19523.0,49.8439,49.8685,49.8357,49.8603,19523.0
2017-09-28 14:00:00,60.83,60.83,60.79,60.81,14053.0,49.8603,49.8603,49.8275,49.8439,14053.0
2017-09-28 14:05:00,60.81,60.83,60.8,60.82,23981.0,49.8439,49.8603,49.8357,49.8521,23981.0
2017-09-28 14:10:00,60.81,60.82,60.79,60.8,22712.0,49.8439,49.8521,49.8275,49.8357,22712.0
2017-09-28 14:15:00,60.81,60.81,60.79,60.8,21916.0,49.8439,49.8439,49.8275,49.8357,21916.0
2017-09-28 14:20:00,60.8,60.81,60.77,60.78,19677.0,49.8357,49.8439,49.8111,49.8193,19677.0
2017-09-28 14:25:00,60.78,60.79,60.75,60.75,40012.0,49.8193,49.8275,49.7947,49.7947,40012.0
2017-09-28 14:30:00,60.75,60.76,60.74,60.74,14337.0,49.7947,49.8029,49.7865,49.7865,14337.0
2017-09-28 14:35:00,60.74,60.78,60.74,60.77,30812.0,49.7865,49.8193,49.7865,49.8111,30812.0
2017-09-28 14:40:00,60.77,60.78,60.76,60.77,13666.0,49.8111,49.8193,49.8029,49.8111,13666.0
2017-09-28 14:45:00,60.77,60.77,60.76,60.76,8700.0,49.8111,49.8111,49.8029,49.8029,8700.0
2017-09-28 14:50:00,60.77,60.77,60.75,60.76,33565.0,49.8111,49.8111,49.7947,49.8029,33565.0
2017-09-28 14:55:00,60.77,60.77,60.74,60.77,27181.0,49.8111,49.8111,49.7865,49.8111,27181.0
2017-09-28 15:00:00,60.76,60.81,60.76,60.81,20760.0,49.8029,49.8439,49.8029,49.8439,20760.0
2017-09-28 15:05:00,60.81,60.89,60.8,60.89,37024.0,49.8439,49.9094,49.8357,49.9094,37024.0
2017-09-28 15:10:00,60.89,60.92,60.88,60.92,37550.0,49.9094,49.934,49.9012,49.934,37550.0
2017-09-28 15:15:00,60.91,60.95,60.91,60.94,20986.0,49.9258,49.9586,49.9258,49.9504,20986.0
2017-09-28 15:20:00,60.93,60.94,60.91,60.92,27417.0,49.9422,49.9504,49.9258,49.934,27417.0
2017-09-28 15:25:00,60.92,60.94,60.9,60.94,41354.0,49.934,49.9504,49.9176,49.9504,41354.0
2017-09-28 15:30:00,60.94,60.96,60.93,60.95,32137.0,49.9504,49.9668,49.9422,49.9586,32137.0
2017-09-28 15:35:00,60.94,60.94,60.91,60.94,46008.0,49.9504,49.9504,49.9258,49.9504,46008.0
2017-09-28 15:40:00,60.95,60.98,60.94,60.97,53005.0,49.9586,49.9832,49.9504,49.975,53005.0
2017-09-28 15:45:00,60.97,60.98,60.92,60.94,66426.0,49.975,49.9832,49.934,49.9504,66426.0
2017-09-28 15:50:00,60.94,60.96,60.93,60.96,85668.0,49.9504,49.9668,49.9422,49.9668,85668.0
2017-09-28 15:55:00,60.95,60.98,60.93,60.96,263335.0,49.9586,49.9832,49.9422,49.9668,263335.0
2017-09-29 09:30:00,61.24,61.45,61.12,61.39,138376.0,50.1963,50.3685,50.098,50.3193,138376.0
2017-09-29 09:35:00,61.39,61.73,61.39,61.61,147228.0,50.3193,50.598,50.3193,50.4996,147228.0
2017-09-29 09:40:00,61.6,61.8,61.52,61.8,71779.0,50.4914,50.6553,50.4258,50.6553,71779.0
2017-09-29 09:45:00,61.8,61.88,61.6,61.64,75701.0,50.6553,50.7209,50.4914,50.5242,75701.0
2017-09-29 09:50:00,61.64,61.76,61.62,61.76,36264.0,50.5242,50.6226,50.5078,50.6226,36264.0
2017-09-29 09:55:00,61.77,61.79,61.69,61.75,37626.0,50.6308,50.6471,50.5652,50.6144,37626.0
2017-09-29 10:00:00,61.76,61.76,61.62,61.63,45079.0,50.6226,50.6226,50.5078,50.516,45079.0
2017-09-29 10:05:00,61.63,61.68,61.59,61.63,43553.0,50.516,50.557,50.4832,50.516,43553.0
2017-09-29 10:10:00,61.63,61.65,61.56,61.57,53665.0,50.516,50.5324,50.4586,50.4668,53665.0
2017-09-29 10:15:00,61.56,61.61,61.55,61.6,44137.0,50.4586,50.4996,50.4504,50.4914,44137.0
2017-09-29 10:20:00,61.6,61.65,61.55,61.64,101473.0,50.4914,50.5324,50.4504,50.5242,101473.0
2017-09-29 10:25:00,61.64,61.64,61.59,61.61,26885.0,50.5242,50.5242,50.4832,50.4996,26885.0
2017-09-29 10:30:00,61.61,61.66,61.6,61.66,139167.0,50.4996,50.5406,50.4914,50.5406,139167.0
2017-09-29 10:35:00,61.65,61.74,61.64,61.68,153519.0,50.5324,50.6062,50.5242,50.557,153519.0
2017-09-29 10:40:00,61.67,61.68,61.49,61.5,26754.0,50.5488,50.557,50.4012,50.4094,26754.0
2017-09-29 10:45:00,61.49,61.5,61.45,61.45,22342.0,50.4012,50.4094,50.3685,50.3685,22342.0
2017-09-29 10:50:00,61.45,61.53,61.44,61.48,23512.0,50.3685,50.434,50.3603,50.393,23512.0
2017-09-29 10:55:00,61.49,61.49,61.43,61.44,17094.0,50.4012,50.4012,50.3521,50.3603,17094.0
2017-09-29 11:00:00,61.45,61.49,61.43,61.47,27472.0,50.3685,50.4012,50.3521,50.3849,27472.0
2017-09-29 11:05:00,61.48,61.48,61.44,61.47,21240.0,50.393,50.393,50.3603,50.3849,21240.0
2017-09-29 11:10:00,61.47,61.51,61.47,61.51,16055.0,50.3849,50.4176,50.3849,50.4176,16055.0
2017-09-29 11:15:00,61.5,61.51,61.4,61.4,45528.0,50.4094,50.4176,50.3275,50.3275,45528.0
2017-09-29 11:20:00,61.41,61.41,61.34,61.37,32663.0,50.3357,50.3357,50.2783,50.3029,32663.0
2017-09-29 11:25:00,61.36,61.37,61.29,61.34,33332.0,50.2947,50.3029,50.2373,50.2783,33332.0
2017-09-29 11:30:00,61.34,61.36,61.31,61.32,21419.0,50.2783,50.2947,50.2537,50.2619,21419.0
2017-09-29 11:35:00,61.32,61.36,61.32,61.36,14587.0,50.2619,50.2947,50.2619,50.2947,14587.0
2017-09-29 11:40:00,61.36,61.38,61.35,61.38,12354.0,50.2947,50.3111,50.2865,50.3111,12354.0
2017-09-29 11:45:00,61.37,61.39,61.32,61.33,25639.0,50.3029,50.3193,50.2619,50.2701,25639.0
2017-09-29 11:50:00,61.33,61.39,61.32,61.34,34786.0,50.2701,50.3193,50.2619,50.2783,34786.0
2017-09-29 11:55:00,61.33,61.37,61.33,61.36,10585.0,50.2701,50.3029,50.2701,50.2947,10585.0
2017-09-29 12:00:00,61.36,61.37,61.33,61.35,10588.0,50.2947,50.3029,50.2701,50.2865,10588.0
2017-09-29 12:05:00,61.36,61.37,61.34,61.37,14850.0,50.2947,50.3029,50.2783,50.3029,14850.0
2017-09-29 12:10:00,61.36,61.36,61.34,61.36,24196.0,50.2947,50.2947,50.2783,50.2947,24196.0
2017-09-29 12:15:00,61.36,61.38,61.35,61.36,10870.0,50.2947,50.3111,50.2865,50.2947,10870.0
2017-09-29 12:20:00,61.36,61.37,61.33,61.33,19400.0,50.2947,50.3029,50.2701,50.2701,19400.0
2017-09-29 12:25:00,61.34,61.34,61.32,61.34,8992.0,50.2783,50.2783,50.2619,50.2783,8992.0
2017-09-29 12:30:00,61.34,61.35,61.33,61.34,5778.0,50.2783,50.2865,50.2701,50.2783,5778.0
2017-09-29 12:35:00,61.36,61.37,61.34,61.35,10842.0,50.2947,50.3029,50.2783,50.2865,10842.0
2017-09-29 12:40:00,61.35,61.36,61.33,61.36,9408.0,50.2865,50.2947,50.2701,50.2947,9408.0
2017-09-29 12:45:00,61.35,61.38,61.34,61.35,15625.0,50.2865,50.3111,50.2783,50.2865,15625.0
2017-09-29 12:50:00,61.35,61.35,61.32,61.32,8960.0,50.2865,50.2865,50.2619,50.2619,8960.0
2017-09-29 12:55:00,61.33,61.34,61.32,61.33,10739.0,50.2701,50.2783,50.2619,50.2701,10739.0
2017-09-29 13:00:00,61.33,61.34,61.31,61.32,10860.0,50.2701,50.2783,50.2537,50.2619,10860.0
2017-09-29 13:05:00,61.32,61.33,61.28,61.29,10283.0,50.2619,50.2701,50.2291,50.2373,10283.0
2017-09-29 13:10:00,61.29,61.31,61.28,61.31,7631.0,50.2373,50.2537,50.2291,50.2537,7631.0
2017-09-29 13:15:00,61.3,61.32,61.3,61.32,9826.0,50.2455,50.2619,50.2455,50.2619,9826.0
2017-09-29 13:20:00,61.32,61.32,61.29,61.3,13834.0,50.2619,50.2619,50.2373,50.2455,13834.0
2017-09-29 13:25:00,61.3,61.33,61.29,61.32,7340.0,50.2455,50.2701,50.2373,50.2619,7340.0
2017-09-29 13:30:00,61.32,61.35,61.32,61.35,9561.0,50.2619,50.2865,50.2619,50.2865,9561.0
2017-09-29 13:35:00,61.35,61.35,61.33,61.35,36154.0,50.2865,50.2865,50.2701,50.2865,36154.0
2017-09-29 13:40:00,61.35,61.35,61.33,61.35,13609.0,50.2865,50.2865,50.2701,50.2865,13609.0
2017-09-29 13:45:00,61.35,61.36,61.34,61.35,14089.0,50.2865,50.2947,50.2783,50.2865,14089.0
2017-09-29 13:50:00,61.35,61.36,61.33,61.36,23060.0,50.2865,50.2947,50.2701,50.2947,23060.0
2017-09-29 13:55:00,61.35,61.36,61.34,61.35,11814.0,50.2865,50.2947,50.2783,50.2865,11814.0
2017-09-29 14:00:00,61.35,61.36,61.33,61.36,10773.0,50.2865,50.2947,50.2701,50.2947,10773.0
2017-09-29 14:05:00,61.36,61.39,61.35,61.38,40552.0,50.2947,50.3193,50.2865,50.3111,40552.0
2017-09-29 14:10:00,61.37,61.41,61.37,61.41,15107.0,50.3029,50.3357,50.3029,50.3357,15107.0
2017-09-29 14:15:00,61.41,61.47,61.4,61.43,295756.0,50.3357,50.3849,50.3275,50.3521,295756.0
2017-09-29 14:20:00,61.43,61.46,61.41,61.45,13949.0,50.3521,50.3767,50.3357,50.3685,13949.0
2017-09-29 14:25:00,61.46,61.49,61.44,61.49,23973.0,50.3767,50.4012,50.3603,50.4012,23973.0
2017-09-29 14:30:00,61.48,61.61,61.47,61.52,108996.0,50.393,50.4996,50.3849,50.4258,108996.0
2017-09-29 14:35:00,61.52,61.52,61.43,61.45,69135.0,50.4258,50.4258,50.3521,50.3685,69135.0
2017-09-29 14:40:00,61.45,61.45,61.41,61.42,42678.0,50.3685,50.3685,50.3357,50.3439,42678.0
2017-09-29 14:45:00,61.41,61.45,61.41,61.45,15263.0,50.3357,50.3685,50.3357,50.3685,15263.0
2017-09-29 14:50:00,61.45,61.45,61.4,61.4,32656.0,50.3685,50.3685,50.3275,50.3275,32656.0
2017-09-29 14:55:00,61.4,61.41,61.39,61.41,20447.0,50.3275,50.3357,50.3193,50.3357,20447.0
2017-09-29 15:00:00,61.41,61.44,61.38,61.44,33937.0,50.3357,50.3603,50.3111,50.3603,33937.0
2017-09-29 15:05:00,61.44,61.44,61.4,61.4,18180.0,50.3603,50.3603,50.3275,50.3275,18180.0
2017-09-29 15:10:00,61.41,61.41,61.36,61.37,40195.0,50.3357,50.3357,50.2947,50.3029,40195.0
2017-09-29 15:15:00,61.37,61.4,61.36,61.4,25846.0,50.3029,50.3275,50.2947,50.3275,25846.0
2017-09-29 15:20:00,61.4,61.42,61.38,61.41,29111.0,50.3275,50.3439,50.3111,50.3357,29111.0
2017-09-29 15:25:00,61.41,61.41,61.34,61.36,45285.0,50.3357,50.3357,50.2783,50.2947,45285.0
2017-09-29 15:30:00,61.36,61.42,61.34,61.42,34940.0,50.2947,50.3439,50.2783,50.3439,34940.0
2017-09-29 15:35:00,61.41,61.42,61.39,61.42,40398.0,50.3357,50.3439,50.3193,50.3439,40398.0
2017-09-29 15:40:00,61.42,61.43,61.39,61.39,51495.0,50.3439,50.3521,50.3193,50.3193,51495.0
2017-09-29 15:45:00,61.39,61.4,61.36,61.37,65417.0,50.3193,50.3275,50.2947,50.3029,65417.0
2017-09-29 15:50:00,61.37,61.41,61.36,61.4,82178.0,50.3029,50.3357,50.2947,50.3275,82178.0
2017-09-29 15:55:00,61.4,61.42,61.36,61.4,280773.0,50.3275,50.3439,50.2947,50.3275,280773.0
2017-10-02 09:30:00,61.72,61.72,61.44,61.53,144714.0,50.5898,50.5898,50.3603,50.434,144714.0
2017-10-02 09:35:00,61.51,61.66,61.37,61.58,107208.0,50.4176,50.5406,50.3029,50.475,107208.0
2017-10-02 09:40:00,61.59,61.77,61.5,61.75,199990.0,50.4832,50.6308,50.4094,50.6144,199990.0
2017-10-02 09:45:00,61.74,61.76,61.63,61.68,53238.0,50.6062,50.6226,50.516,50.557,53238.0
2017-10-02 09:50:00,61.69,61.74,61.65,61.7,35234.0,50.5652,50.6062,50.5324,50.5734,35234.0
2017-10-02 09:55:00,61.7,61.71,61.64,61.64,19450.0,50.5734,50.5816,50.5242,50.5242,19450.0
2017-10-02 10:00:00,61.65,61.8,61.64,61.77,53352.0,50.5324,50.6553,50.5242,50.6308,53352.0
2017-10-02 10:05:00,61.76,61.76,61.68,61.72,47782.0,50.6226,50.6226,50.557,50.5898,47782.0
2017-10-02 10:10:00,61.71,61.73,61.63,61.65,33843.0,50.5816,50.598,50.516,50.5324,33843.0
2017-10-02 10:15:00,61.66,61.78,61.65,61.78,37358.0,50.5406,50.6389,50.5324,50.6389,37358.0
2017-10-02 10:20:00,61.79,61.83,61.78,61.79,49806.0,50.6471,50.6799,50.6389,50.6471,49806.0
2017-10-02 10:25:00,61.78,61.81,61.72,61.72,54991.0,50.6389,50.6635,50.5898,50.5898,54991.0
2017-10-02 10:30:00,61.71,61.71,61.6,61.63,35809.0,50.5816,50.5816,50.4914,50.516,35809.0
2017-10-02 10:35:00,61.63,61.67,61.61,61.67,22946.0,50.516,50.5488,50.4996,50.5488,22946.0
2017-10-02 10:40:00,61.66,61.66,61.6,61.64,20313.0,50.5406,50.5406,50.4914,50.5242,20313.0
2017-10-02 10:45:00,61.63,61.65,61.57,61.65,27989.0,50.516,50.5324,50.4668,50.5324,27989.0
2017-10-02 10:50:00,61.65,61.67,61.62,61.63,22754.0,50.5324,50.5488,50.5078,50.516,22754.0
2017-10-02 10:55:00,61.63,61.66,61.6,61.63,30523.0,50.516,50.5406,50.4914,50.516,30523.0
2017-10-02 11:00:00,61.63,61.71,61.62,61.68,42833.0,50.516,50.5816,50.5078,50.557,42833.0
2017-10-02 11:05:00,61.68,61.72,61.66,61.68,38766.0,50.557,50.5898,50.5406,50.557,38766.0
2017-10-02 11:10:00,61.68,61.7,61.65,61.69,22119.0,50.557,50.5734,50.5324,50.5652,22119.0
2017-10-02 11:15:00,61.69,61.69,61.64,61.67,10856.0,50.5652,50.5652,50.5242,50.5488,10856.0
2017-10-02 11:20:00,61.67,61.68,61.64,61.66,16211.0,50.5488,50.557,50.5242,50.5406,16211.0
2017-10-02 11:25:00,61.66,61.66,61.63,61.66,17534.0,50.5406,50.5406,50.516,50.5406,17534.0
2017-10-02 11:30:00,61.65,61.73,61.65,61.71,25328.0,50.5324,50.598,50.5324,50.5816,25328.0
2017-10-02 11:35:00,61.71,61.76,61.7,61.71,23243.0,50.5816,50.6226,50.5734,50.5816,23243.0
2017-10-02 11:40:00,61.71,61.78,61.69,61.77,27984.0,50.5816,50.6389,50.5652,50.6308,27984.0
2017-10-02 11:45:00,61.77,61.81,61.76,61.78,22604.0,50.6308,50.6635,50.6226,50.6389,22604.0
2017-10-02 11:50:00,61.79,61.79,61.75,61.76,34678.0,50.6471,50.6471,50.6144,50.6226,34678.0
2017-10-02 11:55:00,61.76,61.8,61.74,61.8,56991.0,50.6226,50.6553,50.6062,50.6553,56991.0
2017-10-02 12:00:00,61.79,61.9,61.79,61.9,119429.0,50.6471,50.7373,50.6471,50.7373,119429.0
2017-10-02 12:05:00,61.9,61.94,61.88,61.88,24299.0,50.7373,50.7701,50.7209,50.7209,24299.0
2017-10-02 12:10:00,61.88,61.88,61.84,61.86,31646.0,50.7209,50.7209,50.6881,50.7045,31646.0
2017-10-02 12:15:00,61.86,61.9,61.85,61.9,34842.0,50.7045,50.7373,50.6963,50.7373,34842.0
2017-10-02 12:20:00,61.9,61.9,61.85,61.85,20347.0,50.7373,50.7373,50.6963,50.6963,20347.0
2017-10-02 12:25:00,61.84,61.85,61.8,61.83,56033.0,50.6881,50.6963,50.6553,50.6799,56033.0
2017-10-02 12:30:00,61.83,61.87,61.83,61.87,14368.0,50.6799,50.7127,50.6799,50.7127,14368.0
2017-10-02 12:35:00,61.87,61.87,61.81,61.84,19815.0,50.7127,50.7127,50.6635,50.6881,19815.0
2017-10-02 12:40:00,61.83,61.87,61.83,61.84,21951.0,50.6799,50.7127,50.6799,50.6881,21951.0
2017-10-02 12:45:00,61.85,61.86,61.82,61.85,12623.0,50.6963,50.7045,50.6717,50.6963,12623.0
2017-10-02 12:50:00,61.85,61.87,61.84,61.85,9800.0,50.6963,50.7127,50.6881,50.6963,9800.0
2017-10-02 12:55:00,61.85,61.87,61.84,61.85,24659.0,50.6963,50.7127,50.6881,50.6963,24659.0
2017-10-02 13:00:00,61.86,61.94,61.82,61.82,99085.0,50.7045,50.7701,50.6717,50.6717,99085.0
2017-10-02 13:05:00,61.81,61.84,61.79,61.83,25914.0,50.6635,50.6881,50.6471,50.6799,25914.0
2017-10-02 13:10:00,61.83,61.83,61.79,61.79,20387.0,50.6799,50.6799,50.6471,50.6471,20387.0
2017-10-02 13:15:00,61.8,61.81,61.72,61.75,30792.0,50.6553,50.6635,50.5898,50.6144,30792.0
2017-10-02 13:20:00,61.75,61.77,61.73,61.73,19852.0,50.6144,50.6308,50.598,50.598,19852.0
2017-10-02 13:25:00,61.73,61.75,61.72,61.72,17532.0,50.598,50.6144,50.5898,50.5898,17532.0
2017-10-02 13:30:00,61.73,61.74,61.68,61.73,23130.0,50.598,50.6062,50.557,50.598,23130.0
2017-10-02 13:35:00,61.74,61.8,61.73,61.79,27481.0,50.6062,50.6553,50.598,50.6471,27481.0
2017-10-02 13:40:00,61.79,61.84,61.78,61.81,30087.0,50.6471,50.6881,50.6389,50.6635,30087.0
2017-10-02 13:45:00,61.82,61.82,61.76,61.8,15945.0,50.6717,50.6717,50.6226,50.6553,15945.0
2017-10-02 13:50:00,61.8,61.82,61.78,61.81,28095.0,50.6553,50.6717,50.6389,50.6635,28095.0
2017-10-02 13:55:00,61.81,61.84,61.79,61.82,17329.0,50.6635,50.6881,50.6471,50.6717,17329.0
2017-10-02 14:00:00,61.83,61.83,61.78,61.78,16415.0,50.6799,50.6799,50.6389,50.6389,16415.0
2017-10-02 14:05:00,61.78,61.82,61.77,61.81,18623.0,50.6389,50.6717,50.6308,50.6635,18623.0
2017-10-02 14:10:00,61.81,61.83,61.78,61.79,15216.0,50.6635,50.6799,50.6389,50.6471,15216.0
2017-10-02 14:15:00,61.8,61.81,61.77,61.8,11604.0,50.6553,50.6635,50.6308,50.6553,11604.0
2017-10-02 14:20:00,61.8,61.83,61.76,61.83,27322.0,50.6553,50.6799,50.6226,50.6799,27322.0
2017-10-02 14:25:00,61.83,61.84,61.8,61.81,15297.0,50.6799,50.6881,50.6553,50.6635,15297.0
2017-10-02 14:30:00,61.81,61.81,61.73,61.76,28433.0,50.6635,50.6635,50.598,50.6226,28433.0
2017-10-02 14:35:00,61.76,61.81,61.75,61.78,16085.0,50.6226,50.6635,50.6144,50.6389,16085.0
2017-10-02 14:40:00,61.79,61.83,61.77,61.82,16586.0,50.6471,50.6799,50.6308,50.6717,16586.0
2017-10-02 14:45:00,61.82,61.85,61.81,61.83,30864.0,50.6717,50.6963,50.6635,50.6799,30864.0
2017-10-02 14:50:00,61.84,61.87,61.83,61.87,11118.0,50.6881,50.7127,50.6799,50.7127,11118.0
2017-10-02 14:55:00,61.87,61.87,61.85,61.87,22908.0,50.7127,50.7127,50.6963,50.7127,22908.0
2017-10-02 15:00:00,61.87,61.87,61.83,61.84,24521.0,50.7127,50.7127,50.6799,50.6881,24521.0
2017-10-02 15:05:00,61.85,61.86,61.84,61.85,19037.0,50.6963,50.7045,50.6881,50.6963,19037.0
2017-10-02 15:10:00,61.84,61.85,61.82,61.82,12814.0,50.6881,50.6963,50.6717,50.6717,12814.0
2017-10-02 15:15:00,61.82,61.84,61.8,61.83,32521.0,50.6717,50.6881,50.6553,50.6799,32521.0
2017-10-02 15:20:00,61.83,61.86,61.82,61.85,37164.0,50.6799,50.7045,50.6717,50.6963,37164.0
2017-10-02 15:25:00,61.85,61.91,61.85,61.91,51198.0,50.6963,50.7455,50.6963,50.7455,51198.0
2017-10-02 15:30:00,61.91,61.91,61.87,61.87,36299.0,50.7455,50.7455,50.7127,50.7127,36299.0
2017-10-02 15:35:00,61.88,61.88,61.84,61.85,72819.0,50.7209,50.7209,50.6881,50.6963,72819.0
2017-10-02 15:40:00,61.86,61.86,61.83,61.86,89779.0,50.7045,50.7045,50.6799,50.7045,89779.0
2017-10-02 15:45:00,61.86,61.86,61.8,61.84,110595.0,50.7045,50.7045,50.6553,50.6881,110595.0
2017-10-02 15:50:00,61.83,61.86,61.83,61.84,106153.0,50.6799,50.7045,50.6799,50.6881,106153.0
2017-10-02 15:55:00,61.84,61.87,61.81,61.86,273021.0,50.6881,50.7127,50.6635,50.7045,273021.0
2017-10-03 09:30:00,61.78,61.92,61.56,61.85,77574.0,50.6389,50.7537,50.4586,50.6963,77574.0
2017-10-03 09:35:00,61.86,61.86,61.6,61.68,51265.0,50.7045,50.7045,50.4914,50.557,51265.0
2017-10-03 09:40:00,61.67,61.7,61.59,61.64,35296.0,50.5488,50.5734,50.4832,50.5242,35296.0
2017-10-03 09:45:00,61.63,61.64,61.55,61.56,35863.0,50.516,50.5242,50.4504,50.4586,35863.0
2017-10-03 09:50:00,61.56,61.68,61.56,61.62,25781.0,50.4586,50.557,50.4586,50.5078,25781.0
2017-10-03 09:55:00,61.6,61.63,61.57,61.58,15906.0,50.4914,50.516,50.4668,50.475,15906.0
2017-10-03 10:00:00,61.58,61.64,61.55,61.57,17814.0,50.475,50.5242,50.4504,50.4668,17814.0
2017-10-03 10:05:00,61.56,61.57,61.36,61.37,135450.0,50.4586,50.4668,50.2947,50.3029,135450.0
2017-10-03 10:10:00,61.38,61.56,61.37,61.54,30661.0,50.3111,50.4586,50.3029,50.4422,30661.0
2017-10-03 10:15:00,61.53,61.6,61.5,61.53,67061.0,50.434,50.4914,50.4094,50.434,67061.0
2017-10-03 10:20:00,61.53,61.57,61.45,61.46,19367.0,50.434,50.4668,50.3685,50.3767,19367.0
2017-10-03 10:25:00,61.46,61.51,61.44,61.48,19028.0,50.3767,50.4176,50.3603,50.393,19028.0
2017-10-03 10:30:00,61.49,61.54,61.44,61.47,35423.0,50.4012,50.4422,50.3603,50.3849,35423.0
2017-10-03 10:35:00,61.47,61.49,61.41,61.47,45469.0,50.3849,50.4012,50.3357,50.3849,45469.0
2017-10-03 10:40:00,61.47,61.55,61.44,61.55,23999.0,50.3849,50.4504,50.3603,50.4504,23999.0
2017-10-03 10:45:00,61.54,61.57,61.5,61.53,23151.0,50.4422,50.4668,50.4094,50.434,23151.0
2017-10-03 10:50:00,61.53,61.53,61.48,61.5,24170.0,50.434,50.434,50.393,50.4094,24170.0
2017-10-03 10:55:00,61.51,61.55,61.49,61.54,19012.0,50.4176,50.4504,50.4012,50.4422,19012.0
2017-10-03 11:00:00,61.53,61.56,61.52,61.55,9870.0,50.434,50.4586,50.4258,50.4504,9870.0
2017-10-03 11:05:00,61.55,61.55,61.51,61.53,10573.0,50.4504,50.4504,50.4176,50.434,10573.0
2017-10-03 11:10:00,61.53,61.54,61.5,61.53,15001.0,50.434,50.4422,50.4094,50.434,15001.0
2017-10-03 11:15:00,61.53,61.55,61.5,61.51,38701.0,50.434,50.4504,50.4094,50.4176,38701.0
2017-10-03 11:20:00,61.5,61.51,61.45,61.48,40221.0,50.4094,50.4176,50.3685,50.393,40221.0
2017-10-03 11:25:00,61.47,61.48,61.45,61.47,9731.0,50.3849,50.393,50.3685,50.3849,9731.0
2017-10-03 11:30:00,61.46,61.52,61.46,61.5,22157.0,50.3767,50.4258,50.3767,50.4094,22157.0
2017-10-03 11:35:00,61.5,61.53,61.49,61.5,31894.0,50.4094,50.434,50.4012,50.4094,31894.0
2017-10-03 11:40:00,61.51,61.53,61.46,61.47,11165.0,50.4176,50.434,50.3767,50.3849,11165.0
2017-10-03 11:45:00,61.47,61.49,61.44,61.45,13126.0,50.3849,50.4012,50.3603,50.3685,13126.0
2017-10-03 11:50:00,61.44,61.48,61.44,61.47,21366.0,50.3603,50.393,50.3603,50.3849,21366.0
2017-10-03 11:55:00,61.47,61.47,61.43,61.47,22534.0,50.3849,50.3849,50.3521,50.3849,22534.0
2017-10-03 12:00:00,61.47,61.47,61.45,61.46,9884.0,50.3849,50.3849,50.3685,50.3767,9884.0
2017-10-03 12:05:00,61.45,61.45,61.4,61.42,35969.0,50.3685,50.3685,50.3275,50.3439,35969.0
2017-10-03 12:10:00,61.41,61.41,61.36,61.38,14148.0,50.3357,50.3357,50.2947,50.3111,14148.0
2017-10-03 12:15:00,61.37,61.39,61.34,61.37,22184.0,50.3029,50.3193,50.2783,50.3029,22184.0
2017-10-03 12:20:00,61.36,61.37,61.32,61.32,10540.0,50.2947,50.3029,50.2619,50.2619,10540.0
2017-10-03 12:25:00,61.31,61.33,61.3,61.3,12517.0,50.2537,50.2701,50.2455,50.2455,12517.0
2017-10-03 12:30:00,61.3,61.34,61.29,61.34,17400.0,50.2455,50.2783,50.2373,50.2783,17400.0
2017-10-03 12:35:00,61.34,61.35,61.3,61.33,20894.0,50.2783,50.2865,50.2455,50.2701,20894.0
2017-10-03 12:40:00,61.33,61.36,61.33,61.36,14813.0,50.2701,50.2947,50.2701,50.2947,14813.0
2017-10-03 12:45:00,61.36,61.36,61.33,61.35,9663.0,50.2947,50.2947,50.2701,50.2865,9663.0
2017-10-03 12:50:00,61.35,61.35,61.33,61.33,4220.0,50.2865,50.2865,50.2701,50.2701,4220.0
2017-10-03 12:55:00,61.33,61.34,61.28,61.29,7224.0,50.2701,50.2783,50.2291,50.2373,7224.0
2017-10-03 13:00:00,61.29,61.31,61.28,61.29,16201.0,50.2373,50.2537,50.2291,50.2373,16201.0
2017-10-03 13:05:00,61.3,61.33,61.3,61.33,11070.0,50.2455,50.2701,50.2455,50.2701,11070.0
2017-10-03 13:10:00,61.33,61.35,61.3,61.34,118162.0,50.2701,50.2865,50.2455,50.2783,118162.0
2017-10-03 13:15:00,61.33,61.39,61.33,61.38,115523.0,50.2701,50.3193,50.2701,50.3111,115523.0
2017-10-03 13:20:00,61.38,61.42,61.38,61.41,16101.0,50.3111,50.3439,50.3111,50.3357,16101.0
2017-10-03 13:25:00,61.42,61.44,61.41,61.41,12740.0,50.3439,50.3603,50.3357,50.3357,12740.0
2017-10-03 13:30:00,61.41,61.41,61.4,61.41,5088.0,50.3357,50.3357,50.3275,50.3357,5088.0
2017-10-03 13:35:00,61.41,61.41,61.34,61.37,86251.0,50.3357,50.3357,50.2783,50.3029,86251.0
2017-10-03 13:40:00,61.37,61.45,61.36,61.42,49059.0,50.3029,50.3685,50.2947,50.3439,49059.0
2017-10-03 13:45:00,61.42,61.43,61.41,61.43,17681.0,50.3439,50.3521,50.3357,50.3521,17681.0
2017-10-03 13:50:00,61.43,61.47,61.41,61.45,56420.0,50.3521,50.3849,50.3357,50.3685,56420.0
2017-10-03 13:55:00,61.44,61.46,61.43,61.44,29960.0,50.3603,50.3767,50.3521,50.3603,29960.0
2017-10-03 14:00:00,61.44,61.44,61.43,61.43,32115.0,50.3603,50.3603,50.3521,50.3521,32115.0
2017-10-03 14:05:00,61.44,61.45,61.43,61.44,36466.0,50.3603,50.3685,50.3521,50.3603,36466.0
2017-10-03 14:10:00,61.44,61.48,61.43,61.46,37307.0,50.3603,50.393,50.3521,50.3767,37307.0
2017-10-03 14:15:00,61.46,61.48,61.45,61.46,25245.0,50.3767,50.393,50.3685,50.3767,25245.0
2017-10-03 14:20:00,61.46,61.5,61.45,61.48,311261.0,50.3767,50.4094,50.3685,50.393,311261.0
2017-10-03 14:25:00,61.48,61.55,61.48,61.55,24580.0,50.393,50.4504,50.393,50.4504,24580.0
2017-10-03 14:30:00,61.55,61.55,61.49,61.51,19172.0,50.4504,50.4504,50.4012,50.4176,19172.0
2017-10-03 14:35:00,61.5,61.51,61.48,61.49,20214.0,50.4094,50.4176,50.393,50.4012,20214.0
2017-10-03 14:40:00,61.5,61.5,61.48,61.48,10132.0,50.4094,50.4094,50.393,50.393,10132.0
2017-10-03 14:45:00,61.48,61.5,61.47,61.48,40646.0,50.393,50.4094,50.3849,50.393,40646.0
2017-10-03 14:50:00,61.48,61.49,61.48,61.48,9594.0,50.393,50.4012,50.393,50.393,9594.0
2017-10-03 14:55:00,61.48,61.51,61.48,61.5,36686.0,50.393,50.4176,50.393,50.4094,36686.0
2017-10-03 15:00:00,61.51,61.54,61.5,61.52,14765.0,50.4176,50.4422,50.4094,50.4258,14765.0
2017-10-03 15:05:00,61.52,61.54,61.51,61.52,17821.0,50.4258,50.4422,50.4176,50.4258,17821.0
2017-10-03 15:10:00,61.52,61.53,61.5,61.51,26100.0,50.4258,50.434,50.4094,50.4176,26100.0
2017-10-03 15:15:00,61.51,61.52,61.51,61.52,59536.0,50.4176,50.4258,50.4176,50.4258,59536.0
2017-10-03 15:20:00,61.51,61.54,61.49,61.54,37592.0,50.4176,50.4422,50.4012,50.4422,37592.0
2017-10-03 15:25:00,61.54,61.55,61.52,61.53,28888.0,50.4422,50.4504,50.4258,50.434,28888.0
2017-10-03 15:30:00,61.54,61.58,61.53,61.58,57418.0,50.4422,50.475,50.434,50.475,57418.0
2017-10-03 15:35:00,61.58,61.61,61.57,61.59,53620.0,50.475,50.4996,50.4668,50.4832,53620.0
2017-10-03 15:40:00,61.59,61.62,61.58,61.62,103411.0,50.4832,50.5078,50.475,50.5078,103411.0
2017-10-03 15:45:00,61.61,61.66,61.6,61.65,90453.0,50.4996,50.5406,50.4914,50.5324,90453.0
2017-10-03 15:50:00,61.64,61.67,61.61,61.65,157255.0,50.5242,50.5488,50.4996,50.5324,157255.0
2017-10-03 15:55:00,61.64,61.67,61.56,61.63,315346.0,50.5242,50.5488,50.4586,50.516,315346.0
2017-10-04 09:30:00,61.6,61.64,61.53,61.58,60760.0,50.4914,50.5242,50.434,50.475,60760.0
2017-10-04 09:35:00,61.58,61.58,61.46,61.54,26884.0,50.475,50.475,50.3767,50.4422,26884.0
2017-10-04 09:40:00,61.55,61.55,61.44,61.45,28702.0,50.4504,50.4504,50.3603,50.3685,28702.0
2017-10-04 09:45:00,61.44,61.51,61.42,61.43,46576.0,50.3603,50.4176,50.3439,50.3521,46576.0
2017-10-04 09:50:00,61.43,61.47,61.41,61.45,13364.0,50.3521,50.3849,50.3357,50.3685,13364.0
2017-10-04 09:55:00,61.46,61.49,61.41,61.47,15669.0,50.3767,50.4012,50.3357,50.3849,15669.0
2017-10-04 10:00:00,61.48,61.53,61.44,61.48,23275.0,50.393,50.434,50.3603,50.393,23275.0
2017-10-04 10:05:00,61.48,61.49,61.44,61.44,17061.0,50.393,50.4012,50.3603,50.3603,17061.0
2017-10-04 10:10:00,61.45,61.5,61.44,61.48,61807.0,50.3685,50.4094,50.3603,50.393,61807.0
2017-10-04 10:15:00,61.47,61.5,61.47,61.49,19109.0,50.3849,50.4094,50.3849,50.4012,19109.0
2017-10-04 10:20:00,61.49,61.54,61.49,61.51,31315.0,50.4012,50.4422,50.4012,50.4176,31315.0
2017-10-04 10:25:00,61.51,61.53,61.5,61.52,7905.0,50.4176,50.434,50.4094,50.4258,7905.0
2017-10-04 10:30:00,61.52,61.57,61.5,61.55,30541.0,50.4258,50.4668,50.4094,50.4504,30541.0
2017-10-04 10:35:00,61.55,61.59,61.54,61.55,28207.0,50.4504,50.4832,50.4422,50.4504,28207.0
2017-10-04 10:40:00,61.55,61.57,61.55,61.57,7443.0,50.4504,50.4668,50.4504,50.4668,7443.0
2017-10-04 10:45:00,61.57,61.62,61.56,61.62,64997.0,50.4668,50.5078,50.4586,50.5078,64997.0
2017-10-04 10:50:00,61.62,61.62,61.57,61.58,13902.0,50.5078,50.5078,50.4668,50.475,13902.0
2017-10-04 10:55:00,61.58,61.61,61.57,61.61,114180.0,50.475,50.4996,50.4668,50.4996,114180.0
2017-10-04 11:00:00,61.61,61.63,61.56,61.57,27310.0,50.4996,50.516,50.4586,50.4668,27310.0
2017-10-04 11:05:00,61.56,61.57,61.53,61.54,6561.0,50.4586,50.4668,50.434,50.4422,6561.0
2017-10-04 11:10:00,61.55,61.56,61.54,61.55,9350.0,50.4504,50.4586,50.4422,50.4504,9350.0
2017-10-04 11:15:00,61.54,61.55,61.5,61.53,9468.0,50.4422,50.4504,50.4094,50.434,9468.0
2017-10-04 11:20:00,61.53,61.53,61.51,61.52,6653.0,50.434,50.434,50.4176,50.4258,6653.0
2017-10-04 11:25:00,61.52,61.54,61.5,61.54,8777.0,50.4258,50.4422,50.4094,50.4422,8777.0
2017-10-04 11:30:00,61.54,61.57,61.53,61.54,9013.0,50.4422,50.4668,50.434,50.4422,9013.0
2017-10-04 11:35:00,61.54,61.57,61.54,61.57,6168.0,50.4422,50.4668,50.4422,50.4668,6168.0
2017-10-04 11:40:00,61.57,61.6,61.56,61.6,4800.0,50.4668,50.4914,50.4586,50.4914,4800.0
2017-10-04 11:45:00,61.6,61.62,61.56,61.57,65116.0,50.4914,50.5078,50.4586,50.4668,65116.0
2017-10-04 11:50:00,61.58,61.64,61.57,61.62,14157.0,50.475,50.5242,50.4668,50.5078,14157.0
2017-10-04 11:55:00,61.62,61.66,61.61,61.66,7959.0,50.5078,50.5406,50.4996,50.5406,7959.0
2017-10-04 12:00:00,61.66,61.66,61.63,61.65,15015.0,50.5406,50.5406,50.516,50.5324,15015.0
2017-10-04 12:05:00,61.65,61.69,61.64,61.68,45603.0,50.5324,50.5652,50.5242,50.557,45603.0
2017-10-04 12:10:00,61.68,61.7,61.68,61.7,8892.0,50.557,50.5734,50.557,50.5734,8892.0
2017-10-04 12:15:00,61.69,61.69,61.61,61.66,30120.0,50.5652,50.5652,50.4996,50.5406,30120.0
2017-10-04 12:20:00,61.66,61.66,61.63,61.64,10454.0,50.5406,50.5406,50.516,50.5242,10454.0
2017-10-04 12:25:00,61.64,61.65,61.62,61.65,7627.0,50.5242,50.5324,50.5078,50.5324,7627.0
2017-10-04 12:30:00,61.64,61.64,61.61,61.62,6265.0,50.5242,50.5242,50.4996,50.5078,6265.0
2017-10-04 12:35:00,61.63,61.63,61.59,61.61,10560.0,50.516,50.516,50.4832,50.4996,10560.0
2017-10-04 12:40:00,61.6,61.6,61.56,61.57,2600.0,50.4914,50.4914,50.4586,50.4668,2600.0
2017-10-04 12:45:00,61.56,61.58,61.55,61.58,8617.0,50.4586,50.475,50.4504,50.475,8617.0
2017-10-04 12:50:00,61.57,61.58,61.53,61.55,26443.0,50.4668,50.475,50.434,50.4504,26443.0
2017-10-04 12:55:00,61.56,61.56,61.53,61.55,47489.0,50.4586,50.4586,50.434,50.4504,47489.0
2017-10-04 13:00:00,61.54,61.57,61.52,61.57,7916.0,50.4422,50.4668,50.4258,50.4668,7916.0
2017-10-04 13:05:00,61.57,61.62,61.56,61.57,21680.0,50.4668,50.5078,50.4586,50.4668,21680.0
2017-10-04 13:10:00,61.58,61.58,61.55,61.58,5265.0,50.475,50.475,50.4504,50.475,5265.0
2017-10-04 13:15:00,61.58,61.61,61.57,61.58,6456.0,50.475,50.4996,50.4668,50.475,6456.0
2017-10-04 13:20:00,61.59,61.62,61.58,61.6,12534.0,50.4832,50.5078,50.475,50.4914,12534.0
2017-10-04 13:25:00,61.61,61.61,61.58,61.58,4016.0,50.4996,50.4996,50.475,50.475,4016.0
2017-10-04 13:30:00,61.58,61.6,61.58,61.6,18518.0,50.475,50.4914,50.475,50.4914,18518.0
2017-10-04 13:35:00,61.6,61.63,61.6,61.61,11494.0,50.4914,50.516,50.4914,50.4996,11494.0
2017-10-04 13:40:00,61.6,61.62,61.59,61.59,8340.0,50.4914,50.5078,50.4832,50.4832,8340.0
2017-10-04 13:45:00,61.6,61.6,61.56,61.6,53661.0,50.4914,50.4914,50.4586,50.4914,53661.0
2017-10-04 13:50:00,61.6,61.62,61.59,61.62,8123.0,50.4914,50.5078,50.4832,50.5078,8123.0
2017-10-04 13:55:00,61.63,61.63,61.6,61.62,17478.0,50.516,50.516,50.4914,50.5078,17478.0
2017-10-04 14:00:00,61.61,61.62,61.6,61.62,8143.0,50.4996,50.5078,50.4914,50.5078,8143.0
2017-10-04 14:05:00,61.62,61.62,61.59,61.6,12318.0,50.5078,50.5078,50.4832,50.4914,12318.0
2017-10-04 14:10:00,61.6,61.61,61.59,61.61,16845.0,50.4914,50.4996,50.4832,50.4996,16845.0
2017-10-04 14:15:00,61.61,61.61,61.59,61.59,8881.0,50.4996,50.4996,50.4832,50.4832,8881.0
2017-10-04 14:20:00,61.6,61.61,61.58,61.58,11815.0,50.4914,50.4996,50.475,50.475,11815.0
2017-10-04 14:25:00,61.59,61.61,61.59,61.61,10416.0,50.4832,50.4996,50.4832,50.4996,10416.0
2017-10-04 14:30:00,61.61,61.62,61.6,61.61,5151.0,50.4996,50.5078,50.4914,50.4996,5151.0
2017-10-04 14:35:00,61.6,61.62,61.59,61.61,11542.0,50.4914,50.5078,50.4832,50.4996,11542.0
2017-10-04 14:40:00,61.62,61.62,61.6,61.6,8832.0,50.5078,50.5078,50.4914,50.4914,8832.0
2017-10-04 14:45:00,61.61,61.63,61.6,61.63,6685.0,50.4996,50.516,50.4914,50.516,6685.0
2017-10-04 14:50:00,61.63,61.64,61.6,61.62,22077.0,50.516,50.5242,50.4914,50.5078,22077.0
2017-10-04 14:55:00,61.62,61.62,61.61,61.62,5034.0,50.5078,50.5078,50.4996,50.5078,5034.0
2017-10-04 15:00:00,61.62,61.63,61.61,61.62,13020.0,50.5078,50.516,50.4996,50.5078,13020.0
2017-10-04 15:05:00,61.63,61.63,61.62,61.63,18854.0,50.516,50.516,50.5078,50.516,18854.0
2017-10-04 15:10:00,61.63,61.63,61.59,61.59,19401.0,50.516,50.516,50.4832,50.4832,19401.0
2017-10-04 15:15:00,61.59,61.63,61.59,61.63,17570.0,50.4832,50.516,50.4832,50.516,17570.0
2017-10-04 15:20:00,61.63,61.64,61.61,61.64,15667.0,50.516,50.5242,50.4996,50.5242,15667.0
2017-10-04 15:25:00,61.64,61.64,61.63,61.64,42219.0,50.5242,50.5242,50.516,50.5242,42219.0
2017-10-04 15:30:00,61.64,61.65,61.63,61.65,34423.0,50.5242,50.5324,50.516,50.5324,34423.0
2017-10-04 15:35:00,61.65,61.65,61.63,61.64,80986.0,50.5324,50.5324,50.516,50.5242,80986.0
2017-10-04 15:40:00,61.64,61.65,61.63,61.64,70288.0,50.5242,50.5324,50.516,50.5242,70288.0
2017-10-04 15:45:00,61.63,61.64,61.62,61.63,41330.0,50.516,50.5242,50.5078,50.516,41330.0
2017-10-04 15:50:00,61.63,61.63,61.55,61.58,93632.0,50.516,50.516,50.4504,50.475,93632.0
2017-10-04 15:55:00,61.58,61.59,61.55,61.58,127031.0,50.475,50.4832,50.4504,50.475,127031.0
2017-10-05 09:30:00,61.64,61.68,61.43,61.52,37090.0,50.5242,50.557,50.3521,50.4258,37090.0
2017-10-05 09:35:00,61.51,61.65,61.51,61.63,14745.0,50.4176,50.5324,50.4176,50.516,14745.0
2017-10-05 09:40:00,61.63,61.7,61.62,61.69,22538.0,50.516,50.5734,50.5078,50.5652,22538.0
2017-10-05 09:45:00,61.7,61.71,61.63,61.66,24271.0,50.5734,50.5816,50.516,50.5406,24271.0
2017-10-05 09:50:00,61.66,61.8,61.64,61.77,38416.0,50.5406,50.6553,50.5242,50.6308,38416.0
2017-10-05 09:55:00,61.76,61.8,61.71,61.8,20627.0,50.6226,50.6553,50.5816,50.6553,20627.0
2017-10-05 10:00:00,61.8,61.86,61.74,61.78,33177.0,50.6553,50.7045,50.6062,50.6389,33177.0
2017-10-05 10:05:00,61.79,61.8,61.74,61.75,18152.0,50.6471,50.6553,50.6062,50.6144,18152.0
2017-10-05 10:10:00,61.76,61.81,61.75,61.75,15724.0,50.6226,50.6635,50.6144,50.6144,15724.0
2017-10-05 10:15:00,61.76,61.83,61.74,61.8,41094.0,50.6226,50.6799,50.6062,50.6553,41094.0
2017-10-05 10:20:00,61.81,61.81,61.74,61.77,49006.0,50.6635,50.6635,50.6062,50.6308,49006.0
2017-10-05 10:25:00,61.77,61.81,61.74,61.8,60163.0,50.6308,50.6635,50.6062,50.6553,60163.0
2017-10-05 10:30:00,61.79,61.84,61.78,61.8,18549.0,50.6471,50.6881,50.6389,50.6553,18549.0
2017-10-05 10:35:00,61.79,61.8,61.73,61.77,51099.0,50.6471,50.6553,50.598,50.6308,51099.0
2017-10-05 10:40:00,61.77,61.8,61.75,61.75,53462.0,50.6308,50.6553,50.6144,50.6144,53462.0
2017-10-05 10:45:00,61.74,61.83,61.73,61.82,23914.0,50.6062,50.6799,50.598,50.6717,23914.0
2017-10-05 10:50:00,61.82,61.85,61.77,61.82,21114.0,50.6717,50.6963,50.6308,50.6717,21114.0
2017-10-05 10:55:00,61.81,61.81,61.77,61.79,43118.0,50.6635,50.6635,50.6308,50.6471,43118.0
2017-10-05 11:00:00,61.8,61.88,61.79,61.88,45289.0,50.6553,50.7209,50.6471,50.7209,45289.0
2017-10-05 11:05:00,61.87,61.88,61.84,61.87,25007.0,50.7127,50.7209,50.6881,50.7127,25007.0
2017-10-05 11:10:00,61.87,61.93,61.86,61.92,16762.0,50.7127,50.7619,50.7045,50.7537,16762.0
2017-10-05 11:15:00,61.92,61.97,61.91,61.94,342525.0,50.7537,50.7947,50.7455,50.7701,342525.0
2017-10-05 11:20:00,61.93,61.94,61.85,61.87,14016.0,50.7619,50.7701,50.6963,50.7127,14016.0
2017-10-05 11:25:00,61.86,61.92,61.84,61.84,17177.0,50.7045,50.7537,50.6881,50.6881,17177.0
2017-10-05 11:30:00,61.84,61.94,61.84,61.94,23867.0,50.6881,50.7701,50.6881,50.7701,23867.0
2017-10-05 11:35:00,61.94,61.98,61.93,61.97,35792.0,50.7701,50.8029,50.7619,50.7947,35792.0
2017-10-05 11:40:00,61.97,62.04,61.96,62.0,30195.0,50.7947,50.8521,50.7865,50.8193,30195.0
2017-10-05 11:45:00,61.99,62.02,61.99,62.0,11976.0,50.8111,50.8357,50.8111,50.8193,11976.0
2017-10-05 11:50:00,62.0,62.06,62.0,62.04,22759.0,50.8193,50.8685,50.8193,50.8521,22759.0
2017-10-05 11:55:00,62.03,62.04,62.01,62.02,12578.0,50.8439,50.8521,50.8275,50.8357,12578.0
2017-10-05 12:00:00,62.03,62.04,62.0,62.0,18758.0,50.8439,50.8521,50.8193,50.8193,18758.0
2017-10-05 12:05:00,62.0,62.11,61.99,62.1,31225.0,50.8193,50.9094,50.8111,50.9012,31225.0
2017-10-05 12:10:00,62.1,62.11,62.05,62.05,10336.0,50.9012,50.9094,50.8603,50.8603,10336.0
2017-10-05 12:15:00,62.06,62.14,62.05,62.13,21313.0,50.8685,50.934,50.8603,50.9258,21313.0
2017-10-05 12:20:00,62.13,62.15,62.12,62.13,32785.0,50.9258,50.9422,50.9176,50.9258,32785.0
2017-10-05 12:25:00,62.13,62.13,62.06,62.06,21658.0,50.9258,50.9258,50.8685,50.8685,21658.0
2017-10-05 12:30:00,62.08,62.1,62.03,62.08,23566.0,50.8848,50.9012,50.8439,50.8848,23566.0
2017-10-05 12:35:00,62.09,62.09,62.05,62.05,12388.0,50.893,50.893,50.8603,50.8603,12388.0
2017-10-05 12:40:00,62.07,62.1,62.06,62.07,8050.0,50.8767,50.9012,50.8685,50.8767,8050.0
2017-10-05 12:45:00,62.08,62.15,62.08,62.15,20174.0,50.8848,50.9422,50.8848,50.9422,20174.0
2017-10-05 12:50:00,62.15,62.17,62.11,62.13,32295.0,50.9422,50.9586,50.9094,50.9258,32295.0
2017-10-05 12:55:00,62.13,62.13,62.09,62.1,8689.0,50.9258,50.9258,50.893,50.9012,8689.0
2017-10-05 13:00:00,62.1,62.14,62.1,62.13,15191.0,50.9012,50.934,50.9012,50.9258,15191.0
2017-10-05 13:05:00,62.12,62.15,62.1,62.13,14057.0,50.9176,50.9422,50.9012,50.9258,14057.0
2017-10-05 13:10:00,62.13,62.14,62.08,62.12,13957.0,50.9258,50.934,50.8848,50.9176,13957.0
2017-10-05 13:15:00,62.12,62.13,62.1,62.11,6955.0,50.9176,50.9258,50.9012,50.9094,6955.0
2017-10-05 13:20:00,62.11,62.14,62.11,62.13,8147.0,50.9094,50.934,50.9094,50.9258,8147.0
2017-10-05 13:25:00,62.13,62.13,62.07,62.07,12577.0,50.9258,50.9258,50.8767,50.8767,12577.0
2017-10-05 13:30:00,62.08,62.08,62.06,62.07,5188.0,50.8848,50.8848,50.8685,50.8767,5188.0
2017-10-05 13:35:00,62.07,62.09,62.05,62.07,16336.0,50.8767,50.893,50.8603,50.8767,16336.0
2017-10-05 13:40:00,62.07,62.1,62.06,62.07,12203.0,50.8767,50.9012,50.8685,50.8767,12203.0
2017-10-05 13:45:00,62.07,62.09,62.06,62.08,17547.0,50.8767,50.893,50.8685,50.8848,17547.0
2017-10-05 13:50:00,62.07,62.09,62.05,62.05,7559.0,50.8767,50.893,50.8603,50.8603,7559.0
2017-10-05 13:55:00,62.05,62.06,62.03,62.05,27782.0,50.8603,50.8685,50.8439,50.8603,27782.0
2017-10-05 14:00:00,62.04,62.07,62.03,62.05,8762.0,50.8521,50.8767,50.8439,50.8603,8762.0
2017-10-05 14:05:00,62.06,62.07,62.02,62.03,9877.0,50.8685,50.8767,50.8357,50.8439,9877.0
2017-10-05 14:10:00,62.03,62.04,62.01,62.03,34447.0,50.8439,50.8521,50.8275,50.8439,34447.0
2017-10-05 14:15:00,62.04,62.05,62.03,62.04,15222.0,50.8521,50.8603,50.8439,50.8521,15222.0
2017-10-05 14:20:00,62.04,62.07,62.02,62.07,34303.0,50.8521,50.8767,50.8357,50.8767,34303.0
2017-10-05 14:25:00,62.07,62.08,62.02,62.02,41092.0,50.8767,50.8848,50.8357,50.8357,41092.0
2017-10-05 14:30:00,62.02,62.03,62.0,62.01,11263.0,50.8357,50.8439,50.8193,50.8275,11263.0
2017-10-05 14:35:00,62.02,62.07,62.0,62.05,46257.0,50.8357,50.8767,50.8193,50.8603,46257.0
2017-10-05 14:40:00,62.05,62.08,62.05,62.08,40063.0,50.8603,50.8848,50.8603,50.8848,40063.0
2017-10-05 14:45:00,62.07,62.1,62.05,62.1,24485.0,50.8767,50.9012,50.8603,50.9012,24485.0
2017-10-05 14:50:00,62.09,62.11,62.08,62.1,45600.0,50.893,50.9094,50.8848,50.9012,45600.0
2017-10-05 14:55:00,62.11,62.12,62.08,62.09,42670.0,50.9094,50.9176,50.8848,50.893,42670.0
2017-10-05 15:00:00,62.09,62.12,62.08,62.11,36587.0,50.893,50.9176,50.8848,50.9094,36587.0
2017-10-05 15:05:00,62.1,62.11,62.08,62.11,26594.0,50.9012,50.9094,50.8848,50.9094,26594.0
2017-10-05 15:10:00,62.11,62.14,62.1,62.12,34382.0,50.9094,50.934,50.9012,50.9176,34382.0
2017-10-05 15:15:00,62.13,62.14,62.09,62.1,46926.0,50.9258,50.934,50.893,50.9012,46926.0
2017-10-05 15:20:00,62.1,62.12,62.08,62.12,48063.0,50.9012,50.9176,50.8848,50.9176,48063.0
2017-10-05 15:25:00,62.11,62.16,62.11,62.15,123157.0,50.9094,50.9504,50.9094,50.9422,123157.0
2017-10-05 15:30:00,62.15,62.15,62.09,62.1,43887.0,50.9422,50.9422,50.893,50.9012,43887.0
2017-10-05 15:35:00,62.11,62.11,62.06,62.06,41971.0,50.9094,50.9094,50.8685,50.8685,41971.0
2017-10-05 15:40:00,62.06,62.07,62.0,62.04,64167.0,50.8685,50.8767,50.8193,50.8521,64167.0
2017-10-05 15:45:00,62.03,62.05,61.99,62.01,69864.0,50.8439,50.8603,50.8111,50.8275,69864.0
2017-10-05 15:50:00,62.01,62.02,61.96,61.96,103830.0,50.8275,50.8357,50.7865,50.7865,103830.0
2017-10-05 15:55:00,61.96,62.0,61.95,61.99,296149.0,50.7865,50.8193,50.7783,50.8111,296149.0
2017-10-06 09:30:00,62.26,62.26,62.11,62.16,162363.0,51.0324,51.0324,50.9094,50.9504,162363.0
2017-10-06 09:35:00,62.18,62.27,62.13,62.26,29254.0,50.9668,51.0406,50.9258,51.0324,29254.0
2017-10-06 09:40:00,62.24,62.34,62.14,62.31,83428.0,51.016,51.098,50.934,51.0734,83428.0
2017-10-06 09:45:00,62.31,62.32,62.15,62.18,17579.0,51.0734,51.0816,50.9422,50.9668,17579.0
2017-10-06 09:50:00,62.18,62.24,62.18,62.19,17857.0,50.9668,51.016,50.9668,50.975,17857.0
2017-10-06 09:55:00,62.2,62.26,62.16,62.26,31386.0,50.9832,51.0324,50.9504,51.0324,31386.0
2017-10-06 10:00:00,62.26,62.29,62.2,62.29,38257.0,51.0324,51.057,50.9832,51.057,38257.0
2017-10-06 10:05:00,62.29,62.37,62.29,62.35,75846.0,51.057,51.1226,51.057,51.1062,75846.0
2017-10-06 10:10:00,62.35,62.4,62.34,62.4,65975.0,51.1062,51.1471,51.098,51.1471,65975.0
2017-10-06 10:15:00,62.39,62.4,62.35,62.38,11268.0,51.1389,51.1471,51.1062,51.1307,11268.0
2017-10-06 10:20:00,62.37,62.37,62.31,62.32,15177.0,51.1226,51.1226,51.0734,51.0816,15177.0
2017-10-06 10:25:00,62.33,62.36,62.3,62.36,20611.0,51.0898,51.1144,51.0652,51.1144,20611.0
2017-10-06 10:30:00,62.36,62.4,62.35,62.38,51149.0,51.1144,51.1471,51.1062,51.1307,51149.0
2017-10-06 10:35:00,62.38,62.41,62.36,62.41,49753.0,51.1307,51.1553,51.1144,51.1553,49753.0
2017-10-06 10:40:00,62.42,62.43,62.4,62.42,45490.0,51.1635,51.1717,51.1471,51.1635,45490.0
2017-10-06 10:45:00,62.42,62.43,62.36,62.36,30625.0,51.1635,51.1717,51.1144,51.1144,30625.0
2017-10-06 10:50:00,62.35,62.36,62.3,62.35,32671.0,51.1062,51.1144,51.0652,51.1062,32671.0
2017-10-06 10:55:00,62.34,62.35,62.21,62.21,37015.0,51.098,51.1062,50.9914,50.9914,37015.0
2017-10-06 11:00:00,62.21,62.21,62.08,62.08,61342.0,50.9914,50.9914,50.8848,50.8848,61342.0
2017-10-06 11:05:00,62.09,62.1,62.04,62.08,44356.0,50.893,50.9012,50.8521,50.8848,44356.0
2017-10-06 11:10:00,62.07,62.19,62.07,62.19,49147.0,50.8767,50.975,50.8767,50.975,49147.0
2017-10-06 11:15:00,62.18,62.19,62.15,62.17,22038.0,50.9668,50.975,50.9422,50.9586,22038.0
2017-10-06 11:20:00,62.17,62.22,62.16,62.2,57102.0,50.9586,50.9996,50.9504,50.9832,57102.0
2017-10-06 11:25:00,62.19,62.25,62.19,62.24,21466.0,50.975,51.0242,50.975,51.016,21466.0
2017-10-06 11:30:00,62.25,62.28,62.23,62.28,63598.0,51.0242,51.0488,51.0078,51.0488,63598.0
2017-10-06 11:35:00,62.27,62.34,62.27,62.32,69666.0,51.0406,51.098,51.0406,51.0816,69666.0
2017-10-06 11:40:00,62.32,62.32,62.12,62.13,106147.0,51.0816,51.0816,50.9176,50.9258,106147.0
2017-10-06 11:45:00,62.14,62.18,62.09,62.09,23265.0,50.934,50.9668,50.893,50.893,23265.0
2017-10-06 11:50:00,62.1,62.11,62.05,62.09,20057.0,50.9012,50.9094,50.8603,50.893,20057.0
2017-10-06 11:55:00,62.08,62.11,62.06,62.06,22192.0,50.8848,50.9094,50.8685,50.8685,22192.0
2017-10-06 12:00:00,62.06,62.1,62.04,62.07,29279.0,50.8685,50.9012,50.8521,50.8767,29279.0
2017-10-06 12:05:00,62.06,62.08,62.02,62.05,9085.0,50.8685,50.8848,50.8357,50.8603,9085.0
2017-10-06 12:10:00,62.05,62.07,62.03,62.04,19100.0,50.8603,50.8767,50.8439,50.8521,19100.0
2017-10-06 12:15:00,62.03,62.09,62.03,62.09,16168.0,50.8439,50.893,50.8439,50.893,16168.0
2017-10-06 12:20:00,62.09,62.09,62.04,62.04,38766.0,50.893,50.893,50.8521,50.8521,38766.0
2017-10-06 12:25:00,62.03,62.06,62.0,62.0,25358.0,50.8439,50.8685,50.8193,50.8193,25358.0
2017-10-06 12:30:00,62.0,62.06,62.0,62.05,36699.0,50.8193,50.8685,50.8193,50.8603,36699.0
2017-10-06 12:35:00,62.05,62.11,62.05,62.1,22310.0,50.8603,50.9094,50.8603,50.9012,22310.0
2017-10-06 12:40:00,62.11,62.13,62.07,62.12,49817.0,50.9094,50.9258,50.8767,50.9176,49817.0
2017-10-06 12:45:00,62.12,62.16,62.11,62.15,25766.0,50.9176,50.9504,50.9094,50.9422,25766.0
2017-10-06 12:50:00,62.15,62.15,62.11,62.12,9777.0,50.9422,50.9422,50.9094,50.9176,9777.0
2017-10-06 12:55:00,62.13,62.18,62.13,62.16,29246.0,50.9258,50.9668,50.9258,50.9504,29246.0
2017-10-06 13:00:00,62.16,62.16,62.12,62.14,22917.0,50.9504,50.9504,50.9176,50.934,22917.0
2017-10-06 13:05:00,62.13,62.16,62.13,62.14,32102.0,50.9258,50.9504,50.9258,50.934,32102.0
2017-10-06 13:10:00,62.14,62.15,62.11,62.14,28017.0,50.934,50.9422,50.9094,50.934,28017.0
2017-10-06 13:15:00,62.15,62.15,62.13,62.15,9124.0,50.9422,50.9422,50.9258,50.9422,9124.0
2017-10-06 13:20:00,62.15,62.16,62.1,62.11,14116.0,50.9422,50.9504,50.9012,50.9094,14116.0
2017-10-06 13:25:00,62.11,62.15,62.1,62.15,8045.0,50.9094,50.9422,50.9012,50.9422,8045.0
2017-10-06 13:30:00,62.14,62.15,62.13,62.13,5074.0,50.934,50.9422,50.9258,50.9258,5074.0
2017-10-06 13:35:00,62.13,62.16,62.12,62.13,20881.0,50.9258,50.9504,50.9176,50.9258,20881.0
2017-10-06 13:40:00,62.13,62.17,62.13,62.17,11499.0,50.9258,50.9586,50.9258,50.9586,11499.0
2017-10-06 13:45:00,62.16,62.17,62.12,62.14,13615.0,50.9504,50.9586,50.9176,50.934,13615.0
2017-10-06 13:50:00,62.14,62.14,62.1,62.13,16177.0,50.934,50.934,50.9012,50.9258,16177.0
2017-10-06 13:55:00,62.12,62.14,62.11,62.12,18118.0,50.9176,50.934,50.9094,50.9176,18118.0
2017-10-06 14:00:00,62.11,62.17,62.11,62.17,17962.0,50.9094,50.9586,50.9094,50.9586,17962.0
2017-10-06 14:05:00,62.16,62.18,62.15,62.17,8761.0,50.9504,50.9668,50.9422,50.9586,8761.0
2017-10-06 14:10:00,62.16,62.21,62.16,62.2,16010.0,50.9504,50.9914,50.9504,50.9832,16010.0
2017-10-06 14:15:00,62.2,62.24,62.17,62.22,36021.0,50.9832,51.016,50.9586,50.9996,36021.0
2017-10-06 14:20:00,62.21,62.21,62.18,62.19,16950.0,50.9914,50.9914,50.9668,50.975,16950.0
2017-10-06 14:25:00,62.2,62.21,62.18,62.2,10751.0,50.9832,50.9914,50.9668,50.9832,10751.0
2017-10-06 14:30:00,62.2,62.22,62.19,62.21,20249.0,50.9832,50.9996,50.975,50.9914,20249.0
2017-10-06 14:35:00,62.21,62.24,62.19,62.23,27742.0,50.9914,51.016,50.975,51.0078,27742.0
2017-10-06 14:40:00,62.23,62.26,62.23,62.24,28175.0,51.0078,51.0324,51.0078,51.016,28175.0
2017-10-06 14:45:00,62.23,62.32,62.22,62.3,39125.0,51.0078,51.0816,50.9996,51.0652,39125.0
2017-10-06 14:50:00,62.3,62.36,62.28,62.35,77640.0,51.0652,51.1144,51.0488,51.1062,77640.0
2017-10-06 14:55:00,62.34,62.37,62.32,62.35,58907.0,51.098,51.1226,51.0816,51.1062,58907.0
2017-10-06 15:00:00,62.34,62.35,62.3,62.34,22105.0,51.098,51.1062,51.0652,51.098,22105.0
2017-10-06 15:05:00,62.33,62.36,62.3,62.35,28717.0,51.0898,51.1144,51.0652,51.1062,28717.0
2017-10-06 15:10:00,62.36,62.36,62.33,62.35,29026.0,51.1144,51.1144,51.0898,51.1062,29026.0
2017-10-06 15:15:00,62.36,62.38,62.34,62.37,17952.0,51.1144,51.1307,51.098,51.1226,17952.0
2017-10-06 15:20:00,62.36,62.37,62.34,62.35,26748.0,51.1144,51.1226,51.098,51.1062,26748.0
2017-10-06 15:25:00,62.36,62.37,62.32,62.35,50503.0,51.1144,51.1226,51.0816,51.1062,50503.0
2017-10-06 15:30:00,62.35,62.35,62.3,62.32,43216.0,51.1062,51.1062,51.0652,51.0816,43216.0
2017-10-06 15:35:00,62.32,62.33,62.29,62.32,42068.0,51.0816,51.0898,51.057,51.0816,42068.0
2017-10-06 15:40:00,62.32,62.34,62.3,62.34,50816.0,51.0816,51.098,51.0652,51.098,50816.0
2017-10-06 15:45:00,62.34,62.37,62.31,62.33,85988.0,51.098,51.1226,51.0734,51.0898,85988.0
2017-10-06 15:50:00,62.33,62.34,62.24,62.25,90232.0,51.0898,51.098,51.016,51.0242,90232.0
2017-10-06 15:55:00,62.24,62.29,62.24,62.28,218846.0,51.016,51.057,51.016,51.0488,218846.0
2017-10-09 09:30:00,62.24,62.25,62.08,62.19,62141.0,51.016,51.0242,50.8848,50.975,62141.0
2017-10-09 09:35:00,62.2,62.31,62.13,62.17,19750.0,50.9832,51.0734,50.9258,50.9586,19750.0
2017-10-09 09:40:00,62.14,62.18,62.1,62.12,14319.0,50.934,50.9668,50.9012,50.9176,14319.0
2017-10-09 09:45:00,62.12,62.17,62.01,62.05,18103.0,50.9176,50.9586,50.8275,50.8603,18103.0
2017-10-09 09:50:00,62.04,62.06,61.95,61.96,16850.0,50.8521,50.8685,50.7783,50.7865,16850.0
2017-10-09 09:55:00,61.96,61.97,61.92,61.96,21691.0,50.7865,50.7947,50.7537,50.7865,21691.0
2017-10-09 10:00:00,61.96,61.99,61.95,61.98,21333.0,50.7865,50.8111,50.7783,50.8029,21333.0
2017-10-09 10:05:00,61.98,62.0,61.96,61.96,15145.0,50.8029,50.8193,50.7865,50.7865,15145.0
2017-10-09 10:10:00,61.96,62.09,61.96,62.09,24952.0,50.7865,50.893,50.7865,50.893,24952.0
2017-10-09 10:15:00,62.09,62.1,62.06,62.09,19147.0,50.893,50.9012,50.8685,50.893,19147.0
2017-10-09 10:20:00,62.1,62.12,62.05,62.05,23172.0,50.9012,50.9176,50.8603,50.8603,23172.0
2017-10-09 10:25:00,62.05,62.05,61.99,62.0,22695.0,50.8603,50.8603,50.8111,50.8193,22695.0
2017-10-09 10:30:00,62.0,62.04,61.99,61.99,11876.0,50.8193,50.8521,50.8111,50.8111,11876.0
2017-10-09 10:35:00,62.0,62.02,61.95,61.96,13788.0,50.8193,50.8357,50.7783,50.7865,13788.0
2017-10-09 10:40:00,61.96,61.96,61.92,61.93,15499.0,50.7865,50.7865,50.7537,50.7619,15499.0
2017-10-09 10:45:00,61.93,61.96,61.89,61.95,22078.0,50.7619,50.7865,50.7291,50.7783,22078.0
2017-10-09 10:50:00,61.95,61.97,61.94,61.95,8258.0,50.7783,50.7947,50.7701,50.7783,8258.0
2017-10-09 10:55:00,61.94,61.95,61.91,61.91,16255.0,50.7701,50.7783,50.7455,50.7455,16255.0
2017-10-09 11:00:00,61.91,61.91,61.89,61.9,11626.0,50.7455,50.7455,50.7291,50.7373,11626.0
2017-10-09 11:05:00,61.9,61.91,61.86,61.86,19718.0,50.7373,50.7455,50.7045,50.7045,19718.0
2017-10-09 11:10:00,61.86,61.87,61.84,61.85,19743.0,50.7045,50.7127,50.6881,50.6963,19743.0
2017-10-09 11:15:00,61.85,61.85,61.79,61.8,61377.0,50.6963,50.6963,50.6471,50.6553,61377.0
2017-10-09 11:20:00,61.8,61.81,61.79,61.8,18614.0,50.6553,50.6635,50.6471,50.6553,18614.0
2017-10-09 11:25:00,61.81,61.91,61.8,61.9,37598.0,50.6635,50.7455,50.6553,50.7373,37598.0
2017-10-09 11:30:00,61.91,61.96,61.91,61.91,13520.0,50.7455,50.7865,50.7455,50.7455,13520.0
2017-10-09 11:35:00,61.91,61.92,61.89,61.91,7050.0,50.7455,50.7537,50.7291,50.7455,7050.0
2017-10-09 11:40:00,61.91,61.92,61.89,61.91,9199.0,50.7455,50.7537,50.7291,50.7455,9199.0
2017-10-09 11:45:00,61.91,61.91,61.86,61.86,19084.0,50.7455,50.7455,50.7045,50.7045,19084.0
2017-10-09 11:50:00,61.86,61.91,61.86,61.91,13302.0,50.7045,50.7455,50.7045,50.7455,13302.0
2017-10-09 11:55:00,61.91,61.91,61.89,61.9,9214.0,50.7455,50.7455,50.7291,50.7373,9214.0
2017-10-09 12:00:00,61.9,61.92,61.89,61.91,8643.0,50.7373,50.7537,50.7291,50.7455,8643.0
2017-10-09 12:05:00,61.91,61.91,61.86,61.87,15545.0,50.7455,50.7455,50.7045,50.7127,15545.0
2017-10-09 12:10:00,61.86,61.86,61.83,61.84,21962.0,50.7045,50.7045,50.6799,50.6881,21962.0
2017-10-09 12:15:00,61.84,61.86,61.83,61.84,10473.0,50.6881,50.7045,50.6799,50.6881,10473.0
2017-10-09 12:20:00,61.84,61.86,61.82,61.83,19512.0,50.6881,50.7045,50.6717,50.6799,19512.0
2017-10-09 12:25:00,61.82,61.83,61.8,61.8,17747.0,50.6717,50.6799,50.6553,50.6553,17747.0
2017-10-09 12:30:00,61.81,61.81,61.79,61.79,9520.0,50.6635,50.6635,50.6471,50.6471,9520.0
2017-10-09 12:35:00,61.8,61.81,61.75,61.76,16223.0,50.6553,50.6635,50.6144,50.6226,16223.0
2017-10-09 12:40:00,61.75,61.77,61.73,61.73,10107.0,50.6144,50.6308,50.598,50.598,10107.0
2017-10-09 12:45:00,61.73,61.75,61.72,61.75,3610.0,50.598,50.6144,50.5898,50.6144,3610.0
2017-10-09 12:50:00,61.75,61.78,61.74,61.77,15986.0,50.6144,50.6389,50.6062,50.6308,15986.0
2017-10-09 12:55:00,61.77,61.79,61.73,61.74,13532.0,50.6308,50.6471,50.598,50.6062,13532.0
2017-10-09 13:00:00,61.74,61.76,61.73,61.74,9007.0,50.6062,50.6226,50.598,50.6062,9007.0
2017-10-09 13:05:00,61.73,61.75,61.73,61.75,8895.0,50.598,50.6144,50.598,50.6144,8895.0
2017-10-09 13:10:00,61.76,61.82,61.73,61.8,81139.0,50.6226,50.6717,50.598,50.6553,81139.0
2017-10-09 13:15:00,61.8,61.89,61.8,61.89,27536.0,50.6553,50.7291,50.6553,50.7291,27536.0
2017-10-09 13:20:00,61.88,61.92,61.88,61.9,28388.0,50.7209,50.7537,50.7209,50.7373,28388.0
2017-10-09 13:25:00,61.9,61.94,61.9,61.92,11420.0,50.7373,50.7701,50.7373,50.7537,11420.0
2017-10-09 13:30:00,61.92,61.92,61.89,61.89,11560.0,50.7537,50.7537,50.7291,50.7291,11560.0
2017-10-09 13:35:00,61.88,61.91,61.88,61.9,4911.0,50.7209,50.7455,50.7209,50.7373,4911.0
2017-10-09 13:40:00,61.9,61.93,61.9,61.9,8012.0,50.7373,50.7619,50.7373,50.7373,8012.0
2017-10-09 13:45:00,61.9,61.97,61.9,61.94,12100.0,50.7373,50.7947,50.7373,50.7701,12100.0
2017-10-09 13:50:00,61.93,61.98,61.93,61.97,21088.0,50.7619,50.8029,50.7619,50.7947,21088.0
2017-10-09 13:55:00,61.97,61.97,61.93,61.96,6317.0,50.7947,50.7947,50.7619,50.7865,6317.0
2017-10-09 14:00:00,61.96,61.96,61.92,61.93,2800.0,50.7865,50.7865,50.7537,50.7619,2800.0
2017-10-09 14:05:00,61.92,61.93,61.89,61.89,11744.0,50.7537,50.7619,50.7291,50.7291,11744.0
2017-10-09 14:10:00,61.89,61.91,61.88,61.9,10201.0,50.7291,50.7455,50.7209,50.7373,10201.0
2017-10-09 14:15:00,61.9,61.9,61.87,61.87,11753.0,50.7373,50.7373,50.7127,50.7127,11753.0
2017-10-09 14:20:00,61.87,61.89,61.83,61.83,17994.0,50.7127,50.7291,50.6799,50.6799,17994.0
2017-10-09 14:25:00,61.84,61.85,61.83,61.85,9256.0,50.6881,50.6963,50.6799,50.6963,9256.0
2017-10-09 14:30:00,61.84,61.84,61.8,61.81,8540.0,50.6881,50.6881,50.6553,50.6635,8540.0
2017-10-09 14:35:00,61.82,61.82,61.78,61.8,12900.0,50.6717,50.6717,50.6389,50.6553,12900.0
2017-10-09 14:40:00,61.79,61.83,61.79,61.8,16352.0,50.6471,50.6799,50.6471,50.6553,16352.0
2017-10-09 14:45:00,61.81,61.81,61.78,61.79,17823.0,50.6635,50.6635,50.6389,50.6471,17823.0
2017-10-09 14:50:00,61.79,61.81,61.74,61.75,63214.0,50.6471,50.6635,50.6062,50.6144,63214.0
2017-10-09 14:55:00,61.76,61.76,61.75,61.75,13856.0,50.6226,50.6226,50.6144,50.6144,13856.0
2017-10-09 15:00:00,61.75,61.76,61.68,61.68,23956.0,50.6144,50.6226,50.557,50.557,23956.0
2017-10-09 15:05:00,61.69,61.71,61.67,61.68,18699.0,50.5652,50.5816,50.5488,50.557,18699.0
2017-10-09 15:10:00,61.68,61.68,61.63,61.64,29073.0,50.557,50.557,50.516,50.5242,29073.0
2017-10-09 15:15:00,61.63,61.66,61.6,61.65,23085.0,50.516,50.5406,50.4914,50.5324,23085.0
2017-10-09 15:20:00,61.64,61.66,61.63,61.66,25727.0,50.5242,50.5406,50.516,50.5406,25727.0
2017-10-09 15:25:00,61.66,61.68,61.64,61.67,39994.0,50.5406,50.557,50.5242,50.5488,39994.0
2017-10-09 15:30:00,61.67,61.67,61.63,61.64,25944.0,50.5488,50.5488,50.516,50.5242,25944.0
2017-10-09 15:35:00,61.63,61.69,61.63,61.67,34883.0,50.516,50.5652,50.516,50.5488,34883.0
2017-10-09 15:40:00,61.67,61.71,61.66,61.71,35385.0,50.5488,50.5816,50.5406,50.5816,35385.0
2017-10-09 15:45:00,61.71,61.71,61.67,61.69,42688.0,50.5816,50.5816,50.5488,50.5652,42688.0
2017-10-09 15:50:00,61.69,61.78,61.68,61.77,43423.0,50.5652,50.6389,50.557,50.6308,43423.0
2017-10-09 15:55:00,61.78,61.81,61.74,61.78,162139.0,50.6389,50.6635,50.6062,50.6389,162139.0
2017-10-10 09:30:00,61.0,61.72,61.0,61.5,152103.0,49.9996,50.5898,49.9996,50.4094,152103.0
2017-10-10 09:35:00,61.5,61.69,61.33,61.57,131745.0,50.4094,50.5652,50.2701,50.4668,131745.0
2017-10-10 09:40:00,61.57,61.86,61.57,61.85,71234.0,50.4668,50.7045,50.4668,50.6963,71234.0
2017-10-10 09:45:00,61.87,61.93,61.75,61.83,67406.0,50.7127,50.7619,50.6144,50.6799,67406.0
2017-10-10 09:50:00,61.83,61.89,61.69,61.76,39368.0,50.6799,50.7291,50.5652,50.6226,39368.0
2017-10-10 09:55:00,61.76,61.79,61.66,61.68,29666.0,50.6226,50.6471,50.5406,50.557,29666.0
2017-10-10 10:00:00,61.68,61.69,61.56,61.69,53703.0,50.557,50.5652,50.4586,50.5652,53703.0
2017-10-10 10:05:00,61.69,61.71,61.61,61.62,76679.0,50.5652,50.5816,50.4996,50.5078,76679.0
2017-10-10 10:10:00,61.63,61.7,61.62,61.67,40561.0,50.516,50.5734,50.5078,50.5488,40561.0
2017-10-10 10:15:00,61.68,61.73,61.64,61.64,35019.0,50.557,50.598,50.5242,50.5242,35019.0
2017-10-10 10:20:00,61.64,61.64,61.48,61.49,74191.0,50.5242,50.5242,50.393,50.4012,74191.0
2017-10-10 10:25:00,61.49,61.51,61.42,61.44,35181.0,50.4012,50.4176,50.3439,50.3603,35181.0
2017-10-10 10:30:00,61.44,61.53,61.44,61.46,48654.0,50.3603,50.434,50.3603,50.3767,48654.0
2017-10-10 10:35:00,61.46,61.47,61.33,61.38,63277.0,50.3767,50.3849,50.2701,50.3111,63277.0
2017-10-10 10:40:00,61.39,61.43,61.33,61.41,35801.0,50.3193,50.3521,50.2701,50.3357,35801.0
2017-10-10 10:45:00,61.4,61.44,61.36,61.39,39479.0,50.3275,50.3603,50.2947,50.3193,39479.0
2017-10-10 10:50:00,61.39,61.43,61.35,61.38,27613.0,50.3193,50.3521,50.2865,50.3111,27613.0
2017-10-10 10:55:00,61.38,61.41,61.37,61.41,18306.0,50.3111,50.3357,50.3029,50.3357,18306.0
2017-10-10 11:00:00,61.41,61.43,61.37,61.43,37462.0,50.3357,50.3521,50.3029,50.3521,37462.0
2017-10-10 11:05:00,61.43,61.43,61.37,61.41,43188.0,50.3521,50.3521,50.3029,50.3357,43188.0
2017-10-10 11:10:00,61.42,61.46,61.4,61.46,14775.0,50.3439,50.3767,50.3275,50.3767,14775.0
2017-10-10 11:15:00,61.46,61.46,61.41,61.42,15933.0,50.3767,50.3767,50.3357,50.3439,15933.0
2017-10-10 11:20:00,61.41,61.45,61.41,61.45,15967.0,50.3357,50.3685,50.3357,50.3685,15967.0
2017-10-10 11:25:00,61.45,61.45,61.39,61.44,35201.0,50.3685,50.3685,50.3193,50.3603,35201.0
2017-10-10 11:30:00,61.44,61.46,61.4,61.43,40034.0,50.3603,50.3767,50.3275,50.3521,40034.0
2017-10-10 11:35:00,61.43,61.44,61.38,61.38,25969.0,50.3521,50.3603,50.3111,50.3111,25969.0
2017-10-10 11:40:00,61.38,61.44,61.34,61.43,47909.0,50.3111,50.3603,50.2783,50.3521,47909.0
2017-10-10 11:45:00,61.43,61.46,61.42,61.45,19189.0,50.3521,50.3767,50.3439,50.3685,19189.0
2017-10-10 11:50:00,61.45,61.5,61.44,61.48,25867.0,50.3685,50.4094,50.3603,50.393,25867.0
2017-10-10 11:55:00,61.48,61.53,61.47,61.5,40036.0,50.393,50.434,50.3849,50.4094,40036.0
2017-10-10 12:00:00,61.49,61.52,61.45,61.46,35673.0,50.4012,50.4258,50.3685,50.3767,35673.0
2017-10-10 12:05:00,61.46,61.5,61.45,61.5,20080.0,50.3767,50.4094,50.3685,50.4094,20080.0
2017-10-10 12:10:00,61.5,61.55,61.47,61.52,74631.0,50.4094,50.4504,50.3849,50.4258,74631.0
2017-10-10 12:15:00,61.53,61.55,61.49,61.51,58870.0,50.434,50.4504,50.4012,50.4176,58870.0
2017-10-10 12:20:00,61.51,61.53,61.47,61.53,23087.0,50.4176,50.434,50.3849,50.434,23087.0
2017-10-10 12:25:00,61.53,61.57,61.53,61.55,17085.0,50.434,50.4668,50.434,50.4504,17085.0
2017-10-10 12:30:00,61.56,61.57,61.54,61.55,9342.0,50.4586,50.4668,50.4422,50.4504,9342.0
2017-10-10 12:35:00,61.56,61.57,61.55,61.56,13382.0,50.4586,50.4668,50.4504,50.4586,13382.0
2017-10-10 12:40:00,61.57,61.63,61.54,61.6,45230.0,50.4668,50.516,50.4422,50.4914,45230.0
2017-10-10 12:45:00,61.61,61.62,61.55,61.57,26890.0,50.4996,50.5078,50.4504,50.4668,26890.0
2017-10-10 12:50:00,61.56,61.61,61.54,61.6,32256.0,50.4586,50.4996,50.4422,50.4914,32256.0
2017-10-10 12:55:00,61.6,61.62,61.57,61.6,29216.0,50.4914,50.5078,50.4668,50.4914,29216.0
2017-10-10 13:00:00,61.6,61.64,61.59,61.64,27974.0,50.4914,50.5242,50.4832,50.5242,27974.0
2017-10-10 13:05:00,61.63,61.65,61.62,61.64,27083.0,50.516,50.5324,50.5078,50.5242,27083.0
2017-10-10 13:10:00,61.64,61.68,61.63,61.68,60340.0,50.5242,50.557,50.516,50.557,60340.0
2017-10-10 13:15:00,61.67,61.69,61.65,61.67,18576.0,50.5488,50.5652,50.5324,50.5488,18576.0
2017-10-10 13:20:00,61.67,61.67,61.64,61.66,23149.0,50.5488,50.5488,50.5242,50.5406,23149.0
2017-10-10 13:25:00,61.66,61.66,61.62,61.64,17635.0,50.5406,50.5406,50.5078,50.5242,17635.0
2017-10-10 13:30:00,61.64,61.66,61.62,61.66,12555.0,50.5242,50.5406,50.5078,50.5406,12555.0
2017-10-10 13:35:00,61.65,61.7,61.64,61.7,30648.0,50.5324,50.5734,50.5242,50.5734,30648.0
2017-10-10 13:40:00,61.7,61.72,61.69,61.72,11565.0,50.5734,50.5898,50.5652,50.5898,11565.0
2017-10-10 13:45:00,61.72,61.72,61.67,61.69,17803.0,50.5898,50.5898,50.5488,50.5652,17803.0
2017-10-10 13:50:00,61.69,61.76,61.66,61.75,33363.0,50.5652,50.6226,50.5406,50.6144,33363.0
2017-10-10 13:55:00,61.75,61.77,61.72,61.73,55289.0,50.6144,50.6308,50.5898,50.598,55289.0
2017-10-10 14:00:00,61.73,61.8,61.72,61.79,62129.0,50.598,50.6553,50.5898,50.6471,62129.0
2017-10-10 14:05:00,61.79,61.83,61.75,61.82,29904.0,50.6471,50.6799,50.6144,50.6717,29904.0
2017-10-10 14:10:00,61.82,61.87,61.81,61.87,50378.0,50.6717,50.7127,50.6635,50.7127,50378.0
2017-10-10 14:15:00,61.87,61.87,61.84,61.86,40975.0,50.7127,50.7127,50.6881,50.7045,40975.0
2017-10-10 14:20:00,61.85,61.89,61.84,61.88,32973.0,50.6963,50.7291,50.6881,50.7209,32973.0
2017-10-10 14:25:00,61.88,61.88,61.84,61.88,26760.0,50.7209,50.7209,50.6881,50.7209,26760.0
2017-10-10 14:30:00,61.87,61.87,61.83,61.85,35320.0,50.7127,50.7127,50.6799,50.6963,35320.0
2017-10-10 14:35:00,61.86,61.87,61.83,61.85,25897.0,50.7045,50.7127,50.6799,50.6963,25897.0
2017-10-10 14:40:00,61.85,61.85,61.79,61.79,22406.0,50.6963,50.6963,50.6471,50.6471,22406.0
2017-10-10 14:45:00,61.79,61.84,61.78,61.78,31676.0,50.6471,50.6881,50.6389,50.6389,31676.0
2017-10-10 14:50:00,61.78,61.82,61.78,61.82,18542.0,50.6389,50.6717,50.6389,50.6717,18542.0
2017-10-10 14:55:00,61.83,61.85,61.77,61.77,30047.0,50.6799,50.6963,50.6308,50.6308,30047.0
2017-10-10 15:00:00,61.77,61.79,61.75,61.77,38514.0,50.6308,50.6471,50.6144,50.6308,38514.0
2017-10-10 15:05:00,61.78,61.81,61.77,61.78,26440.0,50.6389,50.6635,50.6308,50.6389,26440.0
2017-10-10 15:10:00,61.78,61.79,61.74,61.75,42000.0,50.6389,50.6471,50.6062,50.6144,42000.0
2017-10-10 15:15:00,61.76,61.77,61.73,61.73,59409.0,50.6226,50.6308,50.598,50.598,59409.0
2017-10-10 15:20:00,61.74,61.75,61.73,61.74,32576.0,50.6062,50.6144,50.598,50.6062,32576.0
2017-10-10 15:25:00,61.74,61.77,61.72,61.77,45000.0,50.6062,50.6308,50.5898,50.6308,45000.0
2017-10-10 15:30:00,61.77,61.81,61.74,61.79,59625.0,50.6308,50.6635,50.6062,50.6471,59625.0
2017-10-10 15:35:00,61.79,61.79,61.7,61.71,118698.0,50.6471,50.6471,50.5734,50.5816,118698.0
2017-10-10 15:40:00,61.71,61.77,61.7,61.77,88780.0,50.5816,50.6308,50.5734,50.6308,88780.0
2017-10-10 15:45:00,61.76,61.78,61.71,61.78,71374.0,50.6226,50.6389,50.5816,50.6389,71374.0
2017-10-10 15:50:00,61.78,61.79,61.75,61.75,86270.0,50.6389,50.6471,50.6144,50.6144,86270.0
2017-10-10 15:55:00,61.76,61.79,61.74,61.79,236779.0,50.6226,50.6471,50.6062,50.6471,236779.0
2017-10-11 09:30:00,61.72,61.85,61.61,61.75,71112.0,50.5898,50.6963,50.4996,50.6144,71112.0
2017-10-11 09:35:00,61.78,61.78,61.56,61.67,48845.0,50.6389,50.6389,50.4586,50.5488,48845.0
2017-10-11 09:40:00,61.68,61.75,61.62,61.68,55503.0,50.557,50.6144,50.5078,50.557,55503.0
2017-10-11 09:45:00,61.7,61.7,61.6,61.65,33828.0,50.5734,50.5734,50.4914,50.5324,33828.0
2017-10-11 09:50:00,61.64,61.65,61.55,61.61,58393.0,50.5242,50.5324,50.4504,50.4996,58393.0
2017-10-11 09:55:00,61.6,61.63,61.57,61.62,45875.0,50.4914,50.516,50.4668,50.5078,45875.0
2017-10-11 10:00:00,61.62,61.63,61.57,61.58,126945.0,50.5078,50.516,50.4668,50.475,126945.0
2017-10-11 10:05:00,61.58,61.6,61.57,61.58,37015.0,50.475,50.4914,50.4668,50.475,37015.0
2017-10-11 10:10:00,61.58,61.6,61.56,61.6,84474.0,50.475,50.4914,50.4586,50.4914,84474.0
2017-10-11 10:15:00,61.6,61.64,61.59,61.64,43645.0,50.4914,50.5242,50.4832,50.5242,43645.0
2017-10-11 10:20:00,61.63,61.64,61.61,61.61,22759.0,50.516,50.5242,50.4996,50.4996,22759.0
2017-10-11 10:25:00,61.62,61.62,61.6,61.61,32221.0,50.5078,50.5078,50.4914,50.4996,32221.0
2017-10-11 10:30:00,61.61,61.64,61.59,61.63,33465.0,50.4996,50.5242,50.4832,50.516,33465.0
2017-10-11 10:35:00,61.63,61.65,61.61,61.62,29968.0,50.516,50.5324,50.4996,50.5078,29968.0
2017-10-11 10:40:00,61.63,61.64,61.58,61.62,38619.0,50.516,50.5242,50.475,50.5078,38619.0
2017-10-11 10:45:00,61.63,61.64,61.6,61.62,33273.0,50.516,50.5242,50.4914,50.5078,33273.0
2017-10-11 10:50:00,61.63,61.64,61.58,61.59,34298.0,50.516,50.5242,50.475,50.4832,34298.0
2017-10-11 10:55:00,61.6,61.61,61.56,61.58,32518.0,50.4914,50.4996,50.4586,50.475,32518.0
2017-10-11 11:00:00,61.57,61.68,61.56,61.63,62321.0,50.4668,50.557,50.4586,50.516,62321.0
2017-10-11 11:05:00,61.64,61.65,61.58,61.58,36251.0,50.5242,50.5324,50.475,50.475,36251.0
2017-10-11 11:10:00,61.59,61.61,61.57,61.6,32273.0,50.4832,50.4996,50.4668,50.4914,32273.0
2017-10-11 11:15:00,61.6,61.61,61.54,61.59,42539.0,50.4914,50.4996,50.4422,50.4832,42539.0
2017-10-11 11:20:00,61.58,61.6,61.56,61.56,157812.0,50.475,50.4914,50.4586,50.4586,157812.0
2017-10-11 11:25:00,61.56,61.57,61.45,61.49,173614.0,50.4586,50.4668,50.3685,50.4012,173614.0
2017-10-11 11:30:00,61.49,61.52,61.45,61.5,98198.0,50.4012,50.4258,50.3685,50.4094,98198.0
2017-10-11 11:35:00,61.5,61.52,61.47,61.48,26544.0,50.4094,50.4258,50.3849,50.393,26544.0
2017-10-11 11:40:00,61.48,61.54,61.48,61.54,41526.0,50.393,50.4422,50.393,50.4422,41526.0
2017-10-11 11:45:00,61.53,61.55,61.51,61.54,56476.0,50.434,50.4504,50.4176,50.4422,56476.0
2017-10-11 11:50:00,61.54,61.55,61.52,61.54,62858.0,50.4422,50.4504,50.4258,50.4422,62858.0
2017-10-11 11:55:00,61.54,61.56,61.52,61.52,52858.0,50.4422,50.4586,50.4258,50.4258,52858.0
2017-10-11 12:00:00,61.53,61.56,61.52,61.56,29981.0,50.434,50.4586,50.4258,50.4586,29981.0
2017-10-11 12:05:00,61.56,61.61,61.55,61.61,23211.0,50.4586,50.4996,50.4504,50.4996,23211.0
2017-10-11 12:10:00,61.61,61.68,61.61,61.66,47379.0,50.4996,50.557,50.4996,50.5406,47379.0
2017-10-11 12:15:00,61.65,61.71,61.65,61.69,17335.0,50.5324,50.5816,50.5324,50.5652,17335.0
2017-10-11 12:20:00,61.7,61.71,61.68,61.7,18695.0,50.5734,50.5816,50.557,50.5734,18695.0
2017-10-11 12:25:00,61.7,61.7,61.66,61.69,20185.0,50.5734,50.5734,50.5406,50.5652,20185.0
2017-10-11 12:30:00,61.69,61.7,61.68,61.7,8266.0,50.5652,50.5734,50.557,50.5734,8266.0
2017-10-11 12:35:00,61.7,61.71,61.64,61.65,25076.0,50.5734,50.5816,50.5242,50.5324,25076.0
2017-10-11 12:40:00,61.65,61.65,61.61,61.62,19306.0,50.5324,50.5324,50.4996,50.5078,19306.0
2017-10-11 12:45:00,61.62,61.64,61.61,61.63,18902.0,50.5078,50.5242,50.4996,50.516,18902.0
2017-10-11 12:50:00,61.63,61.66,61.62,61.63,20113.0,50.516,50.5406,50.5078,50.516,20113.0
2017-10-11 12:55:00,61.63,61.65,61.6,61.64,83670.0,50.516,50.5324,50.4914,50.5242,83670.0
2017-10-11 13:00:00,61.65,61.67,61.65,61.67,7598.0,50.5324,50.5488,50.5324,50.5488,7598.0
2017-10-11 13:05:00,61.66,61.68,61.65,61.68,26917.0,50.5406,50.557,50.5324,50.557,26917.0
2017-10-11 13:10:00,61.68,61.68,61.65,61.65,26981.0,50.557,50.557,50.5324,50.5324,26981.0
2017-10-11 13:15:00,61.66,61.68,61.65,61.68,43355.0,50.5406,50.557,50.5324,50.557,43355.0
2017-10-11 13:20:00,61.67,61.68,61.6,61.6,51776.0,50.5488,50.557,50.4914,50.4914,51776.0
2017-10-11 13:25:00,61.6,61.61,61.6,61.6,6708.0,50.4914,50.4996,50.4914,50.4914,6708.0
2017-10-11 13:30:00,61.61,61.62,61.6,61.6,13694.0,50.4996,50.5078,50.4914,50.4914,13694.0
2017-10-11 13:35:00,61.61,61.62,61.57,61.59,27291.0,50.4996,50.5078,50.4668,50.4832,27291.0
2017-10-11 13:40:00,61.59,61.66,61.58,61.66,34630.0,50.4832,50.5406,50.475,50.5406,34630.0
2017-10-11 13:45:00,61.65,61.67,61.64,61.65,33863.0,50.5324,50.5488,50.5242,50.5324,33863.0
2017-10-11 13:50:00,61.65,61.72,61.65,61.71,58042.0,50.5324,50.5898,50.5324,50.5816,58042.0
2017-10-11 13:55:00,61.69,61.72,61.69,61.71,27734.0,50.5652,50.5898,50.5652,50.5816,27734.0
2017-10-11 14:00:00,61.71,61.79,61.69,61.76,72975.0,50.5816,50.6471,50.5652,50.6226,72975.0
2017-10-11 14:05:00,61.76,61.77,61.74,61.76,29846.0,50.6226,50.6308,50.6062,50.6226,29846.0
2017-10-11 14:10:00,61.76,61.79,61.73,61.73,33506.0,50.6226,50.6471,50.598,50.598,33506.0
2017-10-11 14:15:00,61.74,61.8,61.73,61.77,44655.0,50.6062,50.6553,50.598,50.6308,44655.0
2017-10-11 14:20:00,61.77,61.78,61.74,61.76,30847.0,50.6308,50.6389,50.6062,50.6226,30847.0
2017-10-11 14:25:00,61.76,61.76,61.72,61.75,21278.0,50.6226,50.6226,50.5898,50.6144,21278.0
2017-10-11 14:30:00,61.75,61.75,61.69,61.69,25307.0,50.6144,50.6144,50.5652,50.5652,25307.0
2017-10-11 14:35:00,61.69,61.71,61.68,61.7,28645.0,50.5652,50.5816,50.557,50.5734,28645.0
2017-10-11 14:40:00,61.71,61.75,61.7,61.75,28107.0,50.5816,50.6144,50.5734,50.6144,28107.0
2017-10-11 14:45:00,61.74,61.77,61.73,61.76,30723.0,50.6062,50.6308,50.598,50.6226,30723.0
2017-10-11 14:50:00,61.75,61.78,61.74,61.75,94191.0,50.6144,50.6389,50.6062,50.6144,94191.0
2017-10-11 14:55:00,61.76,61.76,61.69,61.75,52521.0,50.6226,50.6226,50.5652,50.6144,52521.0
2017-10-11 15:00:00,61.74,61.76,61.72,61.72,63439.0,50.6062,50.6226,50.5898,50.5898,63439.0
2017-10-11 15:05:00,61.72,61.74,61.68,61.71,49607.0,50.5898,50.6062,50.557,50.5816,49607.0
2017-10-11 15:10:00,61.71,61.76,61.7,61.76,103859.0,50.5816,50.6226,50.5734,50.6226,103859.0
2017-10-11 15:15:00,61.76,61.79,61.74,61.79,90294.0,50.6226,50.6471,50.6062,50.6471,90294.0
2017-10-11 15:20:00,61.78,61.84,61.78,61.82,119535.0,50.6389,50.6881,50.6389,50.6717,119535.0
2017-10-11 15:25:00,61.82,61.84,61.81,61.83,102829.0,50.6717,50.6881,50.6635,50.6799,102829.0
2017-10-11 15:30:00,61.83,61.88,61.8,61.81,147180.0,50.6799,50.7209,50.6553,50.6635,147180.0
2017-10-11 15:35:00,61.82,61.82,61.76,61.78,71017.0,50.6717,50.6717,50.6226,50.6389,71017.0
2017-10-11 15:40:00,61.78,61.79,61.74,61.77,61187.0,50.6389,50.6471,50.6062,50.6308,61187.0
2017-10-11 15:45:00,61.78,61.79,61.75,61.79,105151.0,50.6389,50.6471,50.6144,50.6471,105151.0
2017-10-11 15:50:00,61.79,61.82,61.78,61.81,163087.0,50.6471,50.6717,50.6389,50.6635,163087.0
2017-10-11 15:55:00,61.81,61.85,61.79,61.83,481160.0,50.6635,50.6963,50.6471,50.6799,481160.0
2017-10-12 09:30:00,61.75,61.9,61.72,61.88,87648.0,50.6144,50.7373,50.5898,50.7209,87648.0
2017-10-12 09:35:00,61.86,61.96,61.82,61.93,69562.0,50.7045,50.7865,50.6717,50.7619,69562.0
2017-10-12 09:40:00,61.91,61.93,61.84,61.89,43543.0,50.7455,50.7619,50.6881,50.7291,43543.0
2017-10-12 09:45:00,61.89,61.93,61.8,61.8,64384.0,50.7291,50.7619,50.6553,50.6553,64384.0
2017-10-12 09:50:00,61.8,61.83,61.66,61.72,42160.0,50.6553,50.6799,50.5406,50.5898,42160.0
2017-10-12 09:55:00,61.71,61.83,61.71,61.81,26346.0,50.5816,50.6799,50.5816,50.6635,26346.0
2017-10-12 10:00:00,61.8,61.94,61.8,61.87,48482.0,50.6553,50.7701,50.6553,50.7127,48482.0
2017-10-12 10:05:00,61.85,61.86,61.74,61.81,24563.0,50.6963,50.7045,50.6062,50.6635,24563.0
2017-10-12 10:10:00,61.81,61.97,61.81,61.96,122909.0,50.6635,50.7947,50.6635,50.7865,122909.0
2017-10-12 10:15:00,61.97,62.03,61.95,62.01,31201.0,50.7947,50.8439,50.7783,50.8275,31201.0
2017-10-12 10:20:00,62.01,62.08,62.0,62.06,42457.0,50.8275,50.8848,50.8193,50.8685,42457.0
2017-10-12 10:25:00,62.07,62.18,62.04,62.18,139992.0,50.8767,50.9668,50.8521,50.9668,139992.0
2017-10-12 10:30:00,62.19,62.2,62.15,62.2,52283.0,50.975,50.9832,50.9422,50.9832,52283.0
2017-10-12 10:35:00,62.19,62.21,62.14,62.19,63338.0,50.975,50.9914,50.934,50.975,63338.0
2017-10-12 10:40:00,62.19,62.19,62.12,62.13,61892.0,50.975,50.975,50.9176,50.9258,61892.0
2017-10-12 10:45:00,62.12,62.18,62.1,62.17,200836.0,50.9176,50.9668,50.9012,50.9586,200836.0
2017-10-12 10:50:00,62.17,62.24,62.16,62.19,35952.0,50.9586,51.016,50.9504,50.975,35952.0
2017-10-12 10:55:00,62.19,62.19,62.11,62.12,44994.0,50.975,50.975,50.9094,50.9176,44994.0
2017-10-12 11:00:00,62.12,62.12,62.06,62.09,38846.0,50.9176,50.9176,50.8685,50.893,38846.0
2017-10-12 11:05:00,62.09,62.09,61.96,61.96,73703.0,50.893,50.893,50.7865,50.7865,73703.0
2017-10-12 11:10:00,61.96,62.08,61.96,62.05,63172.0,50.7865,50.8848,50.7865,50.8603,63172.0
2017-10-12 11:15:00,62.05,62.08,62.04,62.08,30432.0,50.8603,50.8848,50.8521,50.8848,30432.0
2017-10-12 11:20:00,62.08,62.15,62.08,62.14,83985.0,50.8848,50.9422,50.8848,50.934,83985.0
2017-10-12 11:25:00,62.14,62.16,62.13,62.14,61836.0,50.934,50.9504,50.9258,50.934,61836.0
2017-10-12 11:30:00,62.15,62.17,62.13,62.17,126011.0,50.9422,50.9586,50.9258,50.9586,126011.0
2017-10-12 11:35:00,62.16,62.21,62.16,62.21,52544.0,50.9504,50.9914,50.9504,50.9914,52544.0
2017-10-12 11:40:00,62.21,62.23,62.19,62.22,65652.0,50.9914,51.0078,50.975,50.9996,65652.0
2017-10-12 11:45:00,62.23,62.29,62.23,62.26,70377.0,51.0078,51.057,51.0078,51.0324,70377.0
2017-10-12 11:50:00,62.27,62.3,62.26,62.29,29851.0,51.0406,51.0652,51.0324,51.057,29851.0
2017-10-12 11:55:00,62.29,62.34,62.29,62.34,46160.0,51.057,51.098,51.057,51.098,46160.0
2017-10-12 12:00:00,62.33,62.34,62.31,62.32,112377.0,51.0898,51.098,51.0734,51.0816,112377.0
2017-10-12 12:05:00,62.32,62.35,62.3,62.34,65307.0,51.0816,51.1062,51.0652,51.098,65307.0
2017-10-12 12:10:00,62.35,62.36,62.3,62.33,57709.0,51.1062,51.1144,51.0652,51.0898,57709.0
2017-10-12 12:15:00,62.32,62.33,62.3,62.3,31010.0,51.0816,51.0898,51.0652,51.0652,31010.0
2017-10-12 12:20:00,62.3,62.33,62.28,62.33,36017.0,51.0652,51.0898,51.0488,51.0898,36017.0
2017-10-12 12:25:00,62.33,62.37,62.31,62.36,70732.0,51.0898,51.1226,51.0734,51.1144,70732.0
2017-10-12 12:30:00,62.37,62.39,62.36,62.39,47798.0,51.1226,51.1389,51.1144,51.1389,47798.0
2017-10-12 12:35:00,62.39,62.42,62.38,62.42,50154.0,51.1389,51.1635,51.1307,51.1635,50154.0
2017-10-12 12:40:00,62.42,62.44,62.4,62.44,36983.0,51.1635,51.1799,51.1471,51.1799,36983.0
2017-10-12 12:45:00,62.44,62.49,62.43,62.45,57729.0,51.1799,51.2209,51.1717,51.1881,57729.0
2017-10-12 12:50:00,62.46,62.48,62.43,62.48,35395.0,51.1963,51.2127,51.1717,51.2127,35395.0
2017-10-12 12:55:00,62.47,62.48,62.42,62.46,32969.0,51.2045,51.2127,51.1635,51.1963,32969.0
2017-10-12 13:00:00,62.46,62.46,62.43,62.44,16572.0,51.1963,51.1963,51.1717,51.1799,16572.0
2017-10-12 13:05:00,62.44,62.44,62.4,62.42,29867.0,51.1799,51.1799,51.1471,51.1635,29867.0
2017-10-12 13:10:00,62.42,62.46,62.41,62.44,37706.0,51.1635,51.1963,51.1553,51.1799,37706.0
2017-10-12 13:15:00,62.45,62.45,62.44,62.45,5506.0,51.1881,51.1881,51.1799,51.1881,5506.0
2017-10-12 13:20:00,62.45,62.45,62.43,62.43,30789.0,51.1881,51.1881,51.1717,51.1717,30789.0
2017-10-12 13:25:00,62.43,62.46,62.4,62.45,34476.0,51.1717,51.1963,51.1471,51.1881,34476.0
2017-10-12 13:30:00,62.45,62.47,62.44,62.47,40855.0,51.1881,51.2045,51.1799,51.2045,40855.0
2017-10-12 13:35:00,62.46,62.5,62.45,62.5,40471.0,51.1963,51.2291,51.1881,51.2291,40471.0
2017-10-12 13:40:00,62.5,62.54,62.5,62.54,55382.0,51.2291,51.2619,51.2291,51.2619,55382.0
2017-10-12 13:45:00,62.53,62.55,62.42,62.45,52569.0,51.2537,51.2701,51.1635,51.1881,52569.0
2017-10-12 13:50:00,62.42,62.43,62.37,62.38,32996.0,51.1635,51.1717,51.1226,51.1307,32996.0
2017-10-12 13:55:00,62.38,62.4,62.36,62.4,20001.0,51.1307,51.1471,51.1144,51.1471,20001.0
2017-10-12 14:00:00,62.39,62.42,62.38,62.41,51236.0,51.1389,51.1635,51.1307,51.1553,51236.0
2017-10-12 14:05:00,62.4,62.42,62.4,62.41,39134.0,51.1471,51.1635,51.1471,51.1553,39134.0
2017-10-12 14:10:00,62.41,62.43,62.39,62.41,58453.0,51.1553,51.1717,51.1389,51.1553,58453.0
2017-10-12 14:15:00,62.41,62.43,62.38,62.39,41187.0,51.1553,51.1717,51.1307,51.1389,41187.0
2017-10-12 14:20:00,62.38,62.44,62.38,62.42,28254.0,51.1307,51.1799,51.1307,51.1635,28254.0
2017-10-12 14:25:00,62.42,62.46,62.4,62.4,40874.0,51.1635,51.1963,51.1471,51.1471,40874.0
2017-10-12 14:30:00,62.4,62.44,62.38,62.43,45456.0,51.1471,51.1799,51.1307,51.1717,45456.0
2017-10-12 14:35:00,62.43,62.47,62.43,62.46,35668.0,51.1717,51.2045,51.1717,51.1963,35668.0
2017-10-12 14:40:00,62.47,62.51,62.46,62.5,45000.0,51.2045,51.2373,51.1963,51.2291,45000.0
2017-10-12 14:45:00,62.49,62.5,62.42,62.42,62362.0,51.2209,51.2291,51.1635,51.1635,62362.0
2017-10-12 14:50:00,62.43,62.45,62.4,62.44,66173.0,51.1717,51.1881,51.1471,51.1799,66173.0
2017-10-12 14:55:00,62.45,62.45,62.41,62.43,23131.0,51.1881,51.1881,51.1553,51.1717,23131.0
2017-10-12 15:00:00,62.43,62.48,62.42,62.48,43122.0,51.1717,51.2127,51.1635,51.2127,43122.0
2017-10-12 15:05:00,62.48,62.52,62.47,62.5,80800.0,51.2127,51.2455,51.2045,51.2291,80800.0
2017-10-12 15:10:00,62.49,62.52,62.49,62.52,37062.0,51.2209,51.2455,51.2209,51.2455,37062.0
2017-10-12 15:15:00,62.51,62.52,62.48,62.5,39091.0,51.2373,51.2455,51.2127,51.2291,39091.0
2017-10-12 15:20:00,62.49,62.56,62.49,62.56,62519.0,51.2209,51.2783,51.2209,51.2783,62519.0
2017-10-12 15:25:00,62.55,62.57,62.5,62.57,120110.0,51.2701,51.2865,51.2291,51.2865,120110.0
2017-10-12 15:30:00,62.57,62.66,62.56,62.65,180421.0,51.2865,51.3603,51.2783,51.3521,180421.0
2017-10-12 15:35:00,62.65,62.69,62.57,62.61,162580.0,51.3521,51.3848,51.2865,51.3193,162580.0
2017-10-12 15:40:00,62.61,62.75,62.6,62.72,265230.0,51.3193,51.434,51.3111,51.4094,265230.0
2017-10-12 15:45:00,62.71,62.72,62.58,62.58,191626.0,51.4012,51.4094,51.2947,51.2947,191626.0
2017-10-12 15:50:00,62.59,62.59,62.53,62.53,134409.0,51.3029,51.3029,51.2537,51.2537,134409.0
2017-10-12 15:55:00,62.54,62.56,62.49,62.54,408500.0,51.2619,51.2783,51.2209,51.2619,408500.0
2017-10-13 09:30:00,62.43,62.48,62.32,62.33,65749.0,51.1717,51.2127,51.0816,51.0898,65749.0
2017-10-13 09:35:00,62.32,62.42,62.24,62.39,44436.0,51.0816,51.1635,51.016,51.1389,44436.0
2017-10-13 09:40:00,62.4,62.51,62.37,62.47,66064.0,51.1471,51.2373,51.1226,51.2045,66064.0
2017-10-13 09:45:00,62.48,62.53,62.38,62.38,44810.0,51.2127,51.2537,51.1307,51.1307,44810.0
2017-10-13 09:50:00,62.39,62.47,62.35,62.44,39243.0,51.1389,51.2045,51.1062,51.1799,39243.0
2017-10-13 09:55:00,62.45,62.51,62.44,62.46,23212.0,51.1881,51.2373,51.1799,51.1963,23212.0
2017-10-13 10:00:00,62.46,62.52,62.43,62.51,55248.0,51.1963,51.2455,51.1717,51.2373,55248.0
2017-10-13 10:05:00,62.52,62.69,62.5,62.69,44977.0,51.2455,51.3848,51.2291,51.3848,44977.0
2017-10-13 10:10:00,62.68,62.74,62.62,62.7,64743.0,51.3766,51.4258,51.3275,51.393,64743.0
2017-10-13 10:15:00,62.7,62.79,62.69,62.79,55223.0,51.393,51.4668,51.3848,51.4668,55223.0
2017-10-13 10:20:00,62.8,63.05,62.78,63.05,236966.0,51.475,51.6799,51.4586,51.6799,236966.0
2017-10-13 10:25:00,63.05,63.12,62.99,63.04,132673.0,51.6799,51.7373,51.6307,51.6717,132673.0
2017-10-13 10:30:00,63.04,63.24,63.02,63.24,130815.0,51.6717,51.8357,51.6553,51.8357,130815.0
2017-10-13 10:35:00,63.24,63.28,63.13,63.14,100504.0,51.8357,51.8684,51.7455,51.7537,100504.0
2017-10-13 10:40:00,63.13,63.26,63.05,63.18,63773.0,51.7455,51.8521,51.6799,51.7865,63773.0
2017-10-13 10:45:00,63.18,63.22,63.13,63.2,66501.0,51.7865,51.8193,51.7455,51.8029,66501.0
2017-10-13 10:50:00,63.2,63.29,63.17,63.27,85331.0,51.8029,51.8766,51.7783,51.8603,85331.0
2017-10-13 10:55:00,63.28,63.28,63.12,63.18,51382.0,51.8684,51.8684,51.7373,51.7865,51382.0
2017-10-13 11:00:00,63.18,63.2,63.15,63.2,43137.0,51.7865,51.8029,51.7619,51.8029,43137.0
2017-10-13 11:05:00,63.2,63.25,63.19,63.24,53624.0,51.8029,51.8439,51.7947,51.8357,53624.0
2017-10-13 11:10:00,63.24,63.29,63.24,63.28,49104.0,51.8357,51.8766,51.8357,51.8684,49104.0
2017-10-13 11:15:00,63.28,63.3,63.27,63.27,47401.0,51.8684,51.8848,51.8603,51.8603,47401.0
2017-10-13 11:20:00,63.27,63.28,63.22,63.26,54843.0,51.8603,51.8684,51.8193,51.8521,54843.0
2017-10-13 11:25:00,63.27,63.32,63.23,63.23,119395.0,51.8603,51.9012,51.8275,51.8275,119395.0
2017-10-13 11:30:00,63.22,63.23,63.17,63.19,69900.0,51.8193,51.8275,51.7783,51.7947,69900.0
2017-10-13 11:35:00,63.19,63.33,63.18,63.33,65240.0,51.7947,51.9094,51.7865,51.9094,65240.0
2017-10-13 11:40:00,63.33,63.37,63.32,63.34,65594.0,51.9094,51.9422,51.9012,51.9176,65594.0
2017-10-13 11:45:00,63.34,63.35,63.26,63.28,31552.0,51.9176,51.9258,51.8521,51.8684,31552.0
2017-10-13 11:50:00,63.28,63.36,63.27,63.3,41916.0,51.8684,51.934,51.8603,51.8848,41916.0
2017-10-13 11:55:00,63.3,63.32,63.28,63.3,28273.0,51.8848,51.9012,51.8684,51.8848,28273.0
2017-10-13 12:00:00,63.3,63.3,63.23,63.29,76157.0,51.8848,51.8848,51.8275,51.8766,76157.0
2017-10-13 12:05:00,63.29,63.33,63.28,63.33,116412.0,51.8766,51.9094,51.8684,51.9094,116412.0
2017-10-13 12:10:00,63.32,63.33,63.3,63.3,122437.0,51.9012,51.9094,51.8848,51.8848,122437.0
2017-10-13 12:15:00,63.3,63.37,63.27,63.36,89583.0,51.8848,51.9422,51.8603,51.934,89583.0
2017-10-13 12:20:00,63.36,63.37,63.31,63.31,23462.0,51.934,51.9422,51.893,51.893,23462.0
2017-10-13 12:25:00,63.32,63.33,63.26,63.26,50261.0,51.9012,51.9094,51.8521,51.8521,50261.0
2017-10-13 12:30:00,63.26,63.27,63.2,63.23,33704.0,51.8521,51.8603,51.8029,51.8275,33704.0
2017-10-13 12:35:00,63.23,63.23,63.13,63.14,24475.0,51.8275,51.8275,51.7455,51.7537,24475.0
2017-10-13 12:40:00,63.14,63.17,63.13,63.14,21184.0,51.7537,51.7783,51.7455,51.7537,21184.0
2017-10-13 12:45:00,63.14,63.14,63.08,63.11,28898.0,51.7537,51.7537,51.7045,51.7291,28898.0
2017-10-13 12:50:00,63.1,63.11,63.06,63.11,37254.0,51.7209,51.7291,51.6881,51.7291,37254.0
2017-10-13 12:55:00,63.12,63.18,63.12,63.15,65133.0,51.7373,51.7865,51.7373,51.7619,65133.0
2017-10-13 13:00:00,63.15,63.16,63.13,63.15,28906.0,51.7619,51.7701,51.7455,51.7619,28906.0
2017-10-13 13:05:00,63.16,63.2,63.13,63.2,29534.0,51.7701,51.8029,51.7455,51.8029,29534.0
2017-10-13 13:10:00,63.19,63.2,63.16,63.19,24880.0,51.7947,51.8029,51.7701,51.7947,24880.0
2017-10-13 13:15:00,63.18,63.22,63.17,63.2,105860.0,51.7865,51.8193,51.7783,51.8029,105860.0
2017-10-13 13:20:00,63.19,63.2,63.09,63.1,25767.0,51.7947,51.8029,51.7127,51.7209,25767.0
2017-10-13 13:25:00,63.1,63.15,63.1,63.11,30349.0,51.7209,51.7619,51.7209,51.7291,30349.0
2017-10-13 13:30:00,63.12,63.17,63.11,63.15,39867.0,51.7373,51.7783,51.7291,51.7619,39867.0
2017-10-13 13:35:00,63.15,63.19,63.15,63.19,41115.0,51.7619,51.7947,51.7619,51.7947,41115.0
2017-10-13 13:40:00,63.18,63.2,63.15,63.17,48029.0,51.7865,51.8029,51.7619,51.7783,48029.0
2017-10-13 13:45:00,63.17,63.17,63.14,63.15,71280.0,51.7783,51.7783,51.7537,51.7619,71280.0
2017-10-13 13:50:00,63.15,63.16,63.14,63.15,41065.0,51.7619,51.7701,51.7537,51.7619,41065.0
2017-10-13 13:55:00,63.15,63.19,63.11,63.11,78749.0,51.7619,51.7947,51.7291,51.7291,78749.0
2017-10-13 14:00:00,63.12,63.12,63.05,63.05,78141.0,51.7373,51.7373,51.6799,51.6799,78141.0
2017-10-13 14:05:00,63.05,63.11,63.05,63.1,38521.0,51.6799,51.7291,51.6799,51.7209,38521.0
2017-10-13 14:10:00,63.1,63.12,63.05,63.07,61056.0,51.7209,51.7373,51.6799,51.6963,61056.0
2017-10-13 14:15:00,63.08,63.09,63.04,63.07,54565.0,51.7045,51.7127,51.6717,51.6963,54565.0
2017-10-13 14:20:00,63.07,63.09,63.0,63.04,55497.0,51.6963,51.7127,51.6389,51.6717,55497.0
2017-10-13 14:25:00,63.04,63.04,63.02,63.02,25580.0,51.6717,51.6717,51.6553,51.6553,25580.0
2017-10-13 14:30:00,63.02,63.04,62.99,63.02,43961.0,51.6553,51.6717,51.6307,51.6553,43961.0
2017-10-13 14:35:00,63.01,63.02,63.0,63.01,11275.0,51.6471,51.6553,51.6389,51.6471,11275.0
2017-10-13 14:40:00,63.0,63.08,63.0,63.08,74982.0,51.6389,51.7045,51.6389,51.7045,74982.0
2017-10-13 14:45:00,63.07,63.12,63.06,63.1,43934.0,51.6963,51.7373,51.6881,51.7209,43934.0
2017-10-13 14:50:00,63.1,63.14,63.09,63.14,48740.0,51.7209,51.7537,51.7127,51.7537,48740.0
2017-10-13 14:55:00,63.14,63.14,63.08,63.12,39801.0,51.7537,51.7537,51.7045,51.7373,39801.0
2017-10-13 15:00:00,63.11,63.12,63.11,63.12,17143.0,51.7291,51.7373,51.7291,51.7373,17143.0
2017-10-13 15:05:00,63.12,63.15,63.09,63.1,58036.0,51.7373,51.7619,51.7127,51.7209,58036.0
2017-10-13 15:10:00,63.11,63.12,63.09,63.11,94729.0,51.7291,51.7373,51.7127,51.7291,94729.0
2017-10-13 15:15:00,63.11,63.11,63.02,63.02,89608.0,51.7291,51.7291,51.6553,51.6553,89608.0
2017-10-13 15:20:00,63.02,63.03,63.0,63.01,27852.0,51.6553,51.6635,51.6389,51.6471,27852.0
2017-10-13 15:25:00,63.0,63.11,63.0,63.09,120280.0,51.6389,51.7291,51.6389,51.7127,120280.0
2017-10-13 15:30:00,63.08,63.09,63.07,63.09,119760.0,51.7045,51.7127,51.6963,51.7127,119760.0
2017-10-13 15:35:00,63.09,63.2,63.08,63.2,182847.0,51.7127,51.8029,51.7045,51.8029,182847.0
2017-10-13 15:40:00,63.2,63.2,63.1,63.16,141788.0,51.8029,51.8029,51.7209,51.7701,141788.0
2017-10-13 15:45:00,63.15,63.25,63.14,63.22,255382.0,51.7619,51.8439,51.7537,51.8193,255382.0
2017-10-13 15:50:00,63.22,63.26,63.21,63.24,379544.0,51.8193,51.8521,51.8111,51.8357,379544.0
2017-10-13 15:55:00,63.24,63.24,63.13,63.17,589200.0,51.8357,51.8357,51.7455,51.7783,589200.0
2017-10-16 09:30:00,63.37,63.6,63.3,63.57,99405.0,51.9422,52.1307,51.8848,52.1061,99405.0
2017-10-16 09:35:00,63.57,63.57,63.35,63.39,26032.0,52.1061,52.1061,51.9258,51.9586,26032.0
2017-10-16 09:40:00,63.38,63.42,63.34,63.38,27337.0,51.9504,51.9832,51.9176,51.9504,27337.0
2017-10-16 09:45:00,63.37,63.43,63.29,63.32,27540.0,51.9422,51.9914,51.8766,51.9012,27540.0
2017-10-16 09:50:00,63.32,63.52,63.32,63.49,129583.0,51.9012,52.0652,51.9012,52.0406,129583.0
2017-10-16 09:55:00,63.48,63.48,63.31,63.31,74959.0,52.0324,52.0324,51.893,51.893,74959.0
2017-10-16 10:00:00,63.32,63.32,63.25,63.28,29769.0,51.9012,51.9012,51.8439,51.8684,29769.0
2017-10-16 10:05:00,63.27,63.28,63.23,63.25,26865.0,51.8603,51.8684,51.8275,51.8439,26865.0
2017-10-16 10:10:00,63.25,63.38,63.25,63.33,43300.0,51.8439,51.9504,51.8439,51.9094,43300.0
2017-10-16 10:15:00,63.33,63.39,63.29,63.3,36161.0,51.9094,51.9586,51.8766,51.8848,36161.0
2017-10-16 10:20:00,63.3,63.35,63.28,63.28,74268.0,51.8848,51.9258,51.8684,51.8684,74268.0
2017-10-16 10:25:00,63.28,63.29,63.24,63.24,20167.0,51.8684,51.8766,51.8357,51.8357,20167.0
2017-10-16 10:30:00,63.25,63.27,63.19,63.26,35900.0,51.8439,51.8603,51.7947,51.8521,35900.0
2017-10-16 10:35:00,63.24,63.28,63.17,63.27,32881.0,51.8357,51.8684,51.7783,51.8603,32881.0
2017-10-16 10:40:00,63.27,63.31,63.26,63.28,41765.0,51.8603,51.893,51.8521,51.8684,41765.0
2017-10-16 10:45:00,63.29,63.29,63.19,63.28,46962.0,51.8766,51.8766,51.7947,51.8684,46962.0
2017-10-16 10:50:00,63.28,63.3,63.22,63.22,42564.0,51.8684,51.8848,51.8193,51.8193,42564.0
2017-10-16 10:55:00,63.22,63.27,63.17,63.19,61352.0,51.8193,51.8603,51.7783,51.7947,61352.0
2017-10-16 11:00:00,63.19,63.27,63.18,63.21,42893.0,51.7947,51.8603,51.7865,51.8111,42893.0
2017-10-16 11:05:00,63.22,63.27,63.21,63.26,36385.0,51.8193,51.8603,51.8111,51.8521,36385.0
2017-10-16 11:10:00,63.27,63.27,63.23,63.24,52863.0,51.8603,51.8603,51.8275,51.8357,52863.0
2017-10-16 11:15:00,63.24,63.27,63.18,63.23,105485.0,51.8357,51.8603,51.7865,51.8275,105485.0
2017-10-16 11:20:00,63.23,63.28,63.22,63.28,32149.0,51.8275,51.8684,51.8193,51.8684,32149.0
2017-10-16 11:25:00,63.28,63.3,63.24,63.29,34561.0,51.8684,51.8848,51.8357,51.8766,34561.0
2017-10-16 11:30:00,63.29,63.3,63.23,63.23,37643.0,51.8766,51.8848,51.8275,51.8275,37643.0
2017-10-16 11:35:00,63.24,63.24,63.19,63.19,31218.0,51.8357,51.8357,51.7947,51.7947,31218.0
2017-10-16 11:40:00,63.19,63.2,63.14,63.18,81815.0,51.7947,51.8029,51.7537,51.7865,81815.0
2017-10-16 11:45:00,63.19,63.32,63.18,63.3,69049.0,51.7947,51.9012,51.7865,51.8848,69049.0
2017-10-16 11:50:00,63.3,63.4,63.3,63.38,63658.0,51.8848,51.9668,51.8848,51.9504,63658.0
2017-10-16 11:55:00,63.39,63.39,63.24,63.26,141022.0,51.9586,51.9586,51.8357,51.8521,141022.0
2017-10-16 12:00:00,63.26,63.28,63.24,63.28,33711.0,51.8521,51.8684,51.8357,51.8684,33711.0
2017-10-16 12:05:00,63.28,63.28,63.23,63.24,12021.0,51.8684,51.8684,51.8275,51.8357,12021.0
2017-10-16 12:10:00,63.24,63.32,63.22,63.31,25453.0,51.8357,51.9012,51.8193,51.893,25453.0
2017-10-16 12:15:00,63.32,63.32,63.27,63.3,10343.0,51.9012,51.9012,51.8603,51.8848,10343.0
2017-10-16 12:20:00,63.31,63.41,63.29,63.38,62403.0,51.893,51.975,51.8766,51.9504,62403.0
2017-10-16 12:25:00,63.39,63.42,63.39,63.4,87763.0,51.9586,51.9832,51.9586,51.9668,87763.0
2017-10-16 12:30:00,63.41,63.43,63.39,63.41,64331.0,51.975,51.9914,51.9586,51.975,64331.0
2017-10-16 12:35:00,63.4,63.41,63.39,63.4,65658.0,51.9668,51.975,51.9586,51.9668,65658.0
2017-10-16 12:40:00,63.41,63.43,63.39,63.42,24645.0,51.975,51.9914,51.9586,51.9832,24645.0
2017-10-16 12:45:00,63.42,63.48,63.41,63.45,76849.0,51.9832,52.0324,51.975,52.0078,76849.0
2017-10-16 12:50:00,63.45,63.46,63.39,63.45,72631.0,52.0078,52.016,51.9586,52.0078,72631.0
2017-10-16 12:55:00,63.45,63.45,63.38,63.38,15271.0,52.0078,52.0078,51.9504,51.9504,15271.0
2017-10-16 13:00:00,63.38,63.47,63.38,63.46,88971.0,51.9504,52.0242,51.9504,52.016,88971.0
2017-10-16 13:05:00,63.46,63.56,63.45,63.54,50022.0,52.016,52.098,52.0078,52.0816,50022.0
2017-10-16 13:10:00,63.55,63.64,63.54,63.62,91035.0,52.0898,52.1635,52.0816,52.1471,91035.0
2017-10-16 13:15:00,63.62,63.75,63.59,63.73,100743.0,52.1471,52.2537,52.1225,52.2373,100743.0
2017-10-16 13:20:00,63.73,63.73,63.63,63.63,37775.0,52.2373,52.2373,52.1553,52.1553,37775.0
2017-10-16 13:25:00,63.64,63.71,63.63,63.71,44561.0,52.1635,52.2209,52.1553,52.2209,44561.0
2017-10-16 13:30:00,63.7,63.78,63.69,63.78,62380.0,52.2127,52.2783,52.2045,52.2783,62380.0
2017-10-16 13:35:00,63.79,63.79,63.74,63.75,65443.0,52.2865,52.2865,52.2455,52.2537,65443.0
2017-10-16 13:40:00,63.76,63.85,63.75,63.82,109427.0,52.2619,52.3357,52.2537,52.3111,109427.0
2017-10-16 13:45:00,63.81,63.82,63.79,63.81,56645.0,52.3029,52.3111,52.2865,52.3029,56645.0
2017-10-16 13:50:00,63.81,63.84,63.72,63.73,133062.0,52.3029,52.3275,52.2291,52.2373,133062.0
2017-10-16 13:55:00,63.72,63.72,63.61,63.64,36486.0,52.2291,52.2291,52.1389,52.1635,36486.0
2017-10-16 14:00:00,63.64,63.71,63.63,63.69,34518.0,52.1635,52.2209,52.1553,52.2045,34518.0
2017-10-16 14:05:00,63.69,63.72,63.66,63.69,42666.0,52.2045,52.2291,52.1799,52.2045,42666.0
2017-10-16 14:10:00,63.69,63.75,63.69,63.75,64575.0,52.2045,52.2537,52.2045,52.2537,64575.0
2017-10-16 14:15:00,63.74,63.75,63.64,63.64,48551.0,52.2455,52.2537,52.1635,52.1635,48551.0
2017-10-16 14:20:00,63.64,63.66,63.62,63.64,49989.0,52.1635,52.1799,52.1471,52.1635,49989.0
2017-10-16 14:25:00,63.64,63.66,63.61,63.66,49227.0,52.1635,52.1799,52.1389,52.1799,49227.0
2017-10-16 14:30:00,63.66,63.69,63.65,63.67,35005.0,52.1799,52.2045,52.1717,52.1881,35005.0
2017-10-16 14:35:00,63.67,63.79,63.66,63.77,153757.0,52.1881,52.2865,52.1799,52.2701,153757.0
2017-10-16 14:40:00,63.79,63.84,63.78,63.84,72571.0,52.2865,52.3275,52.2783,52.3275,72571.0
2017-10-16 14:45:00,63.83,63.85,63.8,63.81,64189.0,52.3193,52.3357,52.2947,52.3029,64189.0
2017-10-16 14:50:00,63.81,63.83,63.8,63.82,65894.0,52.3029,52.3193,52.2947,52.3111,65894.0
2017-10-16 14:55:00,63.82,63.82,63.79,63.82,50600.0,52.3111,52.3111,52.2865,52.3111,50600.0
2017-10-16 15:00:00,63.82,63.84,63.8,63.8,64505.0,52.3111,52.3275,52.2947,52.2947,64505.0
2017-10-16 15:05:00,63.8,63.81,63.77,63.77,61206.0,52.2947,52.3029,52.2701,52.2701,61206.0
2017-10-16 15:10:00,63.77,63.79,63.75,63.79,65348.0,52.2701,52.2865,52.2537,52.2865,65348.0
2017-10-16 15:15:00,63.79,63.79,63.76,63.79,54507.0,52.2865,52.2865,52.2619,52.2865,54507.0
2017-10-16 15:20:00,63.79,63.81,63.75,63.81,104925.0,52.2865,52.3029,52.2537,52.3029,104925.0
2017-10-16 15:25:00,63.81,63.82,63.76,63.77,58858.0,52.3029,52.3111,52.2619,52.2701,58858.0
2017-10-16 15:30:00,63.79,63.82,63.75,63.81,94931.0,52.2865,52.3111,52.2537,52.3029,94931.0
2017-10-16 15:35:00,63.8,63.84,63.79,63.84,82631.0,52.2947,52.3275,52.2865,52.3275,82631.0
2017-10-16 15:40:00,63.84,63.99,63.83,63.9,272640.0,52.3275,52.4504,52.3193,52.3766,272640.0
2017-10-16 15:45:00,63.9,63.93,63.86,63.93,155390.0,52.3766,52.4012,52.3439,52.4012,155390.0
2017-10-16 15:50:00,63.93,64.02,63.92,64.01,316006.0,52.4012,52.475,52.393,52.4668,316006.0
2017-10-16 15:55:00,64.01,64.05,63.97,63.97,566717.0,52.4668,52.4996,52.434,52.434,566717.0
2017-10-17 09:30:00,63.85,64.09,63.8,64.07,123183.0,52.3357,52.5324,52.2947,52.516,123183.0
2017-10-17 09:35:00,64.06,64.08,63.8,63.82,120923.0,52.5078,52.5242,52.2947,52.3111,120923.0
2017-10-17 09:40:00,63.82,63.84,63.72,63.72,83268.0,52.3111,52.3275,52.2291,52.2291,83268.0
2017-10-17 09:45:00,63.73,63.75,63.62,63.65,46952.0,52.2373,52.2537,52.1471,52.1717,46952.0
2017-10-17 09:50:00,63.64,63.69,63.54,63.55,30991.0,52.1635,52.2045,52.0816,52.0898,30991.0
2017-10-17 09:55:00,63.54,63.68,63.54,63.66,67929.0,52.0816,52.1963,52.0816,52.1799,67929.0
2017-10-17 10:00:00,63.66,63.7,63.64,63.68,21295.0,52.1799,52.2127,52.1635,52.1963,21295.0
2017-10-17 10:05:00,63.69,63.82,63.68,63.8,51853.0,52.2045,52.3111,52.1963,52.2947,51853.0
2017-10-17 10:10:00,63.8,63.87,63.8,63.87,35789.0,52.2947,52.352,52.2947,52.352,35789.0
2017-10-17 10:15:00,63.87,63.9,63.83,63.87,68425.0,52.352,52.3766,52.3193,52.352,68425.0
2017-10-17 10:20:00,63.86,63.91,63.8,63.91,26847.0,52.3439,52.3848,52.2947,52.3848,26847.0
2017-10-17 10:25:00,63.9,63.91,63.84,63.86,63565.0,52.3766,52.3848,52.3275,52.3439,63565.0
2017-10-17 10:30:00,63.85,63.86,63.7,63.71,89029.0,52.3357,52.3439,52.2127,52.2209,89029.0
2017-10-17 10:35:00,63.71,63.74,63.6,63.61,21266.0,52.2209,52.2455,52.1307,52.1389,21266.0
2017-10-17 10:40:00,63.6,63.62,63.51,63.52,24577.0,52.1307,52.1471,52.057,52.0652,24577.0
2017-10-17 10:45:00,63.51,63.54,63.48,63.5,29995.0,52.057,52.0816,52.0324,52.0488,29995.0
2017-10-17 10:50:00,63.49,63.53,63.47,63.51,36838.0,52.0406,52.0734,52.0242,52.057,36838.0
2017-10-17 10:55:00,63.51,63.52,63.5,63.52,18300.0,52.057,52.0652,52.0488,52.0652,18300.0
2017-10-17 11:00:00,63.52,63.64,63.49,63.64,80493.0,52.0652,52.1635,52.0406,52.1635,80493.0
2017-10-17 11:05:00,63.64,63.77,63.64,63.75,57643.0,52.1635,52.2701,52.1635,52.2537,57643.0
2017-10-17 11:10:00,63.75,63.76,63.72,63.73,20932.0,52.2537,52.2619,52.2291,52.2373,20932.0
2017-10-17 11:15:00,63.72,63.77,63.71,63.76,38572.0,52.2291,52.2701,52.2209,52.2619,38572.0
2017-10-17 11:20:00,63.76,63.82,63.75,63.78,44528.0,52.2619,52.3111,52.2537,52.2783,44528.0
2017-10-17 11:25:00,63.79,63.8,63.76,63.8,44266.0,52.2865,52.2947,52.2619,52.2947,44266.0
2017-10-17 11:30:00,63.8,63.84,63.73,63.8,103868.0,52.2947,52.3275,52.2373,52.2947,103868.0
2017-10-17 11:35:00,63.78,63.79,63.74,63.77,35500.0,52.2783,52.2865,52.2455,52.2701,35500.0
2017-10-17 11:40:00,63.78,63.79,63.73,63.76,35752.0,52.2783,52.2865,52.2373,52.2619,35752.0
2017-10-17 11:45:00,63.75,63.78,63.73,63.77,52954.0,52.2537,52.2783,52.2373,52.2701,52954.0
2017-10-17 11:50:00,63.76,63.77,63.63,63.65,28907.0,52.2619,52.2701,52.1553,52.1717,28907.0
2017-10-17 11:55:00,63.65,63.73,63.63,63.73,29925.0,52.1717,52.2373,52.1553,52.2373,29925.0
2017-10-17 12:00:00,63.73,63.77,63.71,63.75,43275.0,52.2373,52.2701,52.2209,52.2537,43275.0
2017-10-17 12:05:00,63.75,63.76,63.74,63.75,26111.0,52.2537,52.2619,52.2455,52.2537,26111.0
2017-10-17 12:10:00,63.75,63.76,63.72,63.75,38888.0,52.2537,52.2619,52.2291,52.2537,38888.0
2017-10-17 12:15:00,63.74,63.76,63.72,63.75,17544.0,52.2455,52.2619,52.2291,52.2537,17544.0
2017-10-17 12:20:00,63.75,63.75,63.71,63.73,27273.0,52.2537,52.2537,52.2209,52.2373,27273.0
2017-10-17 12:25:00,63.73,63.76,63.72,63.74,37382.0,52.2373,52.2619,52.2291,52.2455,37382.0
2017-10-17 12:30:00,63.75,63.77,63.74,63.74,13694.0,52.2537,52.2701,52.2455,52.2455,13694.0
2017-10-17 12:35:00,63.74,63.76,63.69,63.75,65237.0,52.2455,52.2619,52.2045,52.2537,65237.0
2017-10-17 12:40:00,63.75,63.77,63.74,63.76,18599.0,52.2537,52.2701,52.2455,52.2619,18599.0
2017-10-17 12:45:00,63.76,63.76,63.68,63.7,35819.0,52.2619,52.2619,52.1963,52.2127,35819.0
2017-10-17 12:50:00,63.7,63.76,63.69,63.73,38760.0,52.2127,52.2619,52.2045,52.2373,38760.0
2017-10-17 12:55:00,63.73,63.74,63.69,63.74,23918.0,52.2373,52.2455,52.2045,52.2455,23918.0
2017-10-17 13:00:00,63.74,63.76,63.73,63.75,34172.0,52.2455,52.2619,52.2373,52.2537,34172.0
2017-10-17 13:05:00,63.75,63.76,63.73,63.74,32532.0,52.2537,52.2619,52.2373,52.2455,32532.0
2017-10-17 13:10:00,63.74,63.76,63.74,63.75,30817.0,52.2455,52.2619,52.2455,52.2537,30817.0
2017-10-17 13:15:00,63.75,63.76,63.74,63.75,4983.0,52.2537,52.2619,52.2455,52.2537,4983.0
2017-10-17 13:20:00,63.75,63.79,63.75,63.79,50352.0,52.2537,52.2865,52.2537,52.2865,50352.0
2017-10-17 13:25:00,63.79,63.8,63.74,63.75,28244.0,52.2865,52.2947,52.2455,52.2537,28244.0
2017-10-17 13:30:00,63.75,63.77,63.74,63.76,35373.0,52.2537,52.2701,52.2455,52.2619,35373.0
2017-10-17 13:35:00,63.75,63.79,63.75,63.75,33918.0,52.2537,52.2865,52.2537,52.2537,33918.0
2017-10-17 13:40:00,63.75,63.79,63.74,63.78,51882.0,52.2537,52.2865,52.2455,52.2783,51882.0
2017-10-17 13:45:00,63.77,63.78,63.75,63.76,17945.0,52.2701,52.2783,52.2537,52.2619,17945.0
2017-10-17 13:50:00,63.75,63.78,63.75,63.78,28794.0,52.2537,52.2783,52.2537,52.2783,28794.0
2017-10-17 13:55:00,63.77,63.78,63.74,63.76,31673.0,52.2701,52.2783,52.2455,52.2619,31673.0
2017-10-17 14:00:00,63.77,63.77,63.73,63.74,51915.0,52.2701,52.2701,52.2373,52.2455,51915.0
2017-10-17 14:05:00,63.75,63.77,63.74,63.76,42985.0,52.2537,52.2701,52.2455,52.2619,42985.0
2017-10-17 14:10:00,63.76,63.77,63.75,63.76,51098.0,52.2619,52.2701,52.2537,52.2619,51098.0
2017-10-17 14:15:00,63.75,63.78,63.73,63.78,52521.0,52.2537,52.2783,52.2373,52.2783,52521.0
2017-10-17 14:20:00,63.77,63.79,63.76,63.79,33974.0,52.2701,52.2865,52.2619,52.2865,33974.0
2017-10-17 14:25:00,63.78,63.82,63.78,63.8,41195.0,52.2783,52.3111,52.2783,52.2947,41195.0
2017-10-17 14:30:00,63.8,63.81,63.79,63.8,29292.0,52.2947,52.3029,52.2865,52.2947,29292.0
2017-10-17 14:35:00,63.8,63.8,63.76,63.77,27288.0,52.2947,52.2947,52.2619,52.2701,27288.0
2017-10-17 14:40:00,63.77,63.78,63.71,63.72,33057.0,52.2701,52.2783,52.2209,52.2291,33057.0
2017-10-17 14:45:00,63.72,63.73,63.7,63.72,35088.0,52.2291,52.2373,52.2127,52.2291,35088.0
2017-10-17 14:50:00,63.72,63.73,63.7,63.72,23387.0,52.2291,52.2373,52.2127,52.2291,23387.0
2017-10-17 14:55:00,63.72,63.72,63.62,63.63,42378.0,52.2291,52.2291,52.1471,52.1553,42378.0
2017-10-17 15:00:00,63.63,63.63,63.55,63.55,52564.0,52.1553,52.1553,52.0898,52.0898,52564.0
2017-10-17 15:05:00,63.55,63.56,63.51,63.53,52354.0,52.0898,52.098,52.057,52.0734,52354.0
2017-10-17 15:10:00,63.53,63.55,63.48,63.54,63260.0,52.0734,52.0898,52.0324,52.0816,63260.0
2017-10-17 15:15:00,63.55,63.59,63.53,63.55,35626.0,52.0898,52.1225,52.0734,52.0898,35626.0
2017-10-17 15:20:00,63.55,63.61,63.54,63.59,47769.0,52.0898,52.1389,52.0816,52.1225,47769.0
2017-10-17 15:25:00,63.6,63.6,63.54,63.56,52884.0,52.1307,52.1307,52.0816,52.098,52884.0
2017-10-17 15:30:00,63.55,63.62,63.55,63.61,59013.0,52.0898,52.1471,52.0898,52.1389,59013.0
2017-10-17 15:35:00,63.62,63.62,63.6,63.62,48963.0,52.1471,52.1471,52.1307,52.1471,48963.0
2017-10-17 15:40:00,63.61,63.63,63.61,63.63,82740.0,52.1389,52.1553,52.1389,52.1553,82740.0
2017-10-17 15:45:00,63.62,63.64,63.6,63.6,187644.0,52.1471,52.1635,52.1307,52.1307,187644.0
2017-10-17 15:50:00,63.61,63.66,63.59,63.66,164764.0,52.1389,52.1799,52.1225,52.1799,164764.0
2017-10-17 15:55:00,63.65,63.68,63.6,63.65,440726.0,52.1717,52.1963,52.1307,52.1717,440726.0
2017-10-18 09:30:00,63.88,63.97,63.7,63.96,71950.0,52.3602,52.434,52.2127,52.4258,71950.0
2017-10-18 09:35:00,63.96,63.96,63.71,63.78,58681.0,52.4258,52.4258,52.2209,52.2783,58681.0
2017-10-18 09:40:00,63.77,63.8,63.72,63.78,66043.0,52.2701,52.2947,52.2291,52.2783,66043.0
2017-10-18 09:45:00,63.78,63.8,63.7,63.74,45757.0,52.2783,52.2947,52.2127,52.2455,45757.0
2017-10-18 09:50:00,63.75,63.85,63.73,63.82,83283.0,52.2537,52.3357,52.2373,52.3111,83283.0
2017-10-18 09:55:00,63.82,63.88,63.8,63.83,46942.0,52.3111,52.3602,52.2947,52.3193,46942.0
2017-10-18 10:00:00,63.84,63.91,63.84,63.9,30969.0,52.3275,52.3848,52.3275,52.3766,30969.0
2017-10-18 10:05:00,63.89,63.9,63.79,63.83,32419.0,52.3684,52.3766,52.2865,52.3193,32419.0
2017-10-18 10:10:00,63.83,63.95,63.82,63.83,85855.0,52.3193,52.4176,52.3111,52.3193,85855.0
2017-10-18 10:15:00,63.83,63.87,63.81,63.81,18419.0,52.3193,52.352,52.3029,52.3029,18419.0
2017-10-18 10:20:00,63.81,63.84,63.76,63.79,25916.0,52.3029,52.3275,52.2619,52.2865,25916.0
2017-10-18 10:25:00,63.77,63.77,63.67,63.69,40018.0,52.2701,52.2701,52.1881,52.2045,40018.0
2017-10-18 10:30:00,63.69,63.7,63.63,63.63,70204.0,52.2045,52.2127,52.1553,52.1553,70204.0
2017-10-18 10:35:00,63.63,63.66,63.57,63.58,89929.0,52.1553,52.1799,52.1061,52.1143,89929.0
2017-10-18 10:40:00,63.57,63.61,63.5,63.61,87121.0,52.1061,52.1389,52.0488,52.1389,87121.0
2017-10-18 10:45:00,63.61,63.64,63.59,63.59,37531.0,52.1389,52.1635,52.1225,52.1225,37531.0
2017-10-18 10:50:00,63.6,63.6,63.54,63.55,30101.0,52.1307,52.1307,52.0816,52.0898,30101.0
2017-10-18 10:55:00,63.55,63.56,63.51,63.52,28292.0,52.0898,52.098,52.057,52.0652,28292.0
2017-10-18 11:00:00,63.52,63.54,63.42,63.48,175244.0,52.0652,52.0816,51.9832,52.0324,175244.0
2017-10-18 11:05:00,63.49,63.59,63.49,63.5,38236.0,52.0406,52.1225,52.0406,52.0488,38236.0
2017-10-18 11:10:00,63.51,63.52,63.42,63.42,27487.0,52.057,52.0652,51.9832,51.9832,27487.0
2017-10-18 11:15:00,63.42,63.44,63.4,63.42,33479.0,51.9832,51.9996,51.9668,51.9832,33479.0
2017-10-18 11:20:00,63.41,63.42,63.35,63.4,41302.0,51.975,51.9832,51.9258,51.9668,41302.0
2017-10-18 11:25:00,63.39,63.4,63.37,63.39,27769.0,51.9586,51.9668,51.9422,51.9586,27769.0
2017-10-18 11:30:00,63.39,63.45,63.38,63.44,29748.0,51.9586,52.0078,51.9504,51.9996,29748.0
2017-10-18 11:35:00,63.43,63.45,63.43,63.44,23219.0,51.9914,52.0078,51.9914,51.9996,23219.0
2017-10-18 11:40:00,63.44,63.44,63.35,63.36,53922.0,51.9996,51.9996,51.9258,51.934,53922.0
2017-10-18 11:45:00,63.36,63.4,63.34,63.36,76333.0,51.934,51.9668,51.9176,51.934,76333.0
2017-10-18 11:50:00,63.35,63.36,63.32,63.35,40977.0,51.9258,51.934,51.9012,51.9258,40977.0
2017-10-18 11:55:00,63.35,63.35,63.3,63.32,22180.0,51.9258,51.9258,51.8848,51.9012,22180.0
2017-10-18 12:00:00,63.33,63.39,63.32,63.36,29617.0,51.9094,51.9586,51.9012,51.934,29617.0
2017-10-18 12:05:00,63.37,63.38,63.34,63.35,14293.0,51.9422,51.9504,51.9176,51.9258,14293.0
2017-10-18 12:10:00,63.35,63.4,63.34,63.38,12830.0,51.9258,51.9668,51.9176,51.9504,12830.0
2017-10-18 12:15:00,63.38,63.38,63.36,63.37,14270.0,51.9504,51.9504,51.934,51.9422,14270.0
2017-10-18 12:20:00,63.37,63.37,63.35,63.37,14103.0,51.9422,51.9422,51.9258,51.9422,14103.0
2017-10-18 12:25:00,63.37,63.38,63.35,63.36,8748.0,51.9422,51.9504,51.9258,51.934,8748.0
2017-10-18 12:30:00,63.36,63.37,63.34,63.35,18566.0,51.934,51.9422,51.9176,51.9258,18566.0
2017-10-18 12:35:00,63.35,63.37,63.34,63.36,7761.0,51.9258,51.9422,51.9176,51.934,7761.0
2017-10-18 12:40:00,63.36,63.38,63.36,63.36,12729.0,51.934,51.9504,51.934,51.934,12729.0
2017-10-18 12:45:00,63.35,63.36,63.34,63.34,22888.0,51.9258,51.934,51.9176,51.9176,22888.0
2017-10-18 12:50:00,63.34,63.34,63.31,63.32,12013.0,51.9176,51.9176,51.893,51.9012,12013.0
2017-10-18 12:55:00,63.31,63.32,63.3,63.3,10106.0,51.893,51.9012,51.8848,51.8848,10106.0
2017-10-18 13:00:00,63.31,63.32,63.28,63.28,14187.0,51.893,51.9012,51.8684,51.8684,14187.0
2017-10-18 13:05:00,63.29,63.32,63.28,63.31,12014.0,51.8766,51.9012,51.8684,51.893,12014.0
2017-10-18 13:10:00,63.31,63.34,63.31,63.34,18219.0,51.893,51.9176,51.893,51.9176,18219.0
2017-10-18 13:15:00,63.34,63.39,63.34,63.38,33813.0,51.9176,51.9586,51.9176,51.9504,33813.0
2017-10-18 13:20:00,63.38,63.41,63.38,63.4,17995.0,51.9504,51.975,51.9504,51.9668,17995.0
2017-10-18 13:25:00,63.4,63.4,63.37,63.39,11927.0,51.9668,51.9668,51.9422,51.9586,11927.0
2017-10-18 13:30:00,63.39,63.39,63.35,63.36,15286.0,51.9586,51.9586,51.9258,51.934,15286.0
2017-10-18 13:35:00,63.35,63.35,63.29,63.29,19601.0,51.9258,51.9258,51.8766,51.8766,19601.0
2017-10-18 13:40:00,63.29,63.3,63.28,63.3,16779.0,51.8766,51.8848,51.8684,51.8848,16779.0
2017-10-18 13:45:00,63.3,63.33,63.29,63.31,12210.0,51.8848,51.9094,51.8766,51.893,12210.0
2017-10-18 13:50:00,63.31,63.32,63.28,63.29,16300.0,51.893,51.9012,51.8684,51.8766,16300.0
2017-10-18 13:55:00,63.29,63.29,63.26,63.27,20413.0,51.8766,51.8766,51.8521,51.8603,20413.0
2017-10-18 14:00:00,63.26,63.27,63.25,63.27,20702.0,51.8521,51.8603,51.8439,51.8603,20702.0
2017-10-18 14:05:00,63.28,63.37,63.28,63.35,52816.0,51.8684,51.9422,51.8684,51.9258,52816.0
2017-10-18 14:10:00,63.35,63.37,63.33,63.36,24456.0,51.9258,51.9422,51.9094,51.934,24456.0
2017-10-18 14:15:00,63.36,63.37,63.35,63.35,20157.0,51.934,51.9422,51.9258,51.9258,20157.0
2017-10-18 14:20:00,63.36,63.36,63.33,63.36,46358.0,51.934,51.934,51.9094,51.934,46358.0
2017-10-18 14:25:00,63.36,63.36,63.35,63.36,26717.0,51.934,51.934,51.9258,51.934,26717.0
2017-10-18 14:30:00,63.36,63.36,63.34,63.35,23351.0,51.934,51.934,51.9176,51.9258,23351.0
2017-10-18 14:35:00,63.35,63.36,63.34,63.35,31339.0,51.9258,51.934,51.9176,51.9258,31339.0
2017-10-18 14:40:00,63.35,63.37,63.35,63.36,22818.0,51.9258,51.9422,51.9258,51.934,22818.0
2017-10-18 14:45:00,63.35,63.37,63.34,63.35,58296.0,51.9258,51.9422,51.9176,51.9258,58296.0
2017-10-18 14:50:00,63.35,63.35,63.33,63.33,13719.0,51.9258,51.9258,51.9094,51.9094,13719.0
2017-10-18 14:55:00,63.34,63.34,63.27,63.28,43480.0,51.9176,51.9176,51.8603,51.8684,43480.0
2017-10-18 15:00:00,63.27,63.3,63.25,63.3,38213.0,51.8603,51.8848,51.8439,51.8848,38213.0
2017-10-18 15:05:00,63.3,63.36,63.29,63.34,34045.0,51.8848,51.934,51.8766,51.9176,34045.0
2017-10-18 15:10:00,63.34,63.39,63.34,63.39,23595.0,51.9176,51.9586,51.9176,51.9586,23595.0
2017-10-18 15:15:00,63.39,63.39,63.35,63.37,70957.0,51.9586,51.9586,51.9258,51.9422,70957.0
2017-10-18 15:20:00,63.37,63.38,63.36,63.36,11397.0,51.9422,51.9504,51.934,51.934,11397.0
2017-10-18 15:25:00,63.36,63.37,63.35,63.36,27882.0,51.934,51.9422,51.9258,51.934,27882.0
2017-10-18 15:30:00,63.35,63.41,63.35,63.4,56249.0,51.9258,51.975,51.9258,51.9668,56249.0
2017-10-18 15:35:00,63.4,63.46,63.39,63.45,115844.0,51.9668,52.016,51.9586,52.0078,115844.0
2017-10-18 15:40:00,63.45,63.53,63.44,63.53,82557.0,52.0078,52.0734,51.9996,52.0734,82557.0
2017-10-18 15:45:00,63.52,63.53,63.5,63.52,120370.0,52.0652,52.0734,52.0488,52.0652,120370.0
2017-10-18 15:50:00,63.52,63.52,63.51,63.51,142190.0,52.0652,52.0652,52.057,52.057,142190.0
2017-10-18 15:55:00,63.52,63.52,63.42,63.46,319467.0,52.0652,52.0652,51.9832,52.016,319467.0
2017-10-19 09:30:00,63.24,63.64,63.07,63.64,94969.0,51.8357,52.1635,51.6963,52.1635,94969.0
2017-10-19 09:35:00,63.65,63.65,63.36,63.45,52103.0,52.1717,52.1717,51.934,52.0078,52103.0
2017-10-19 09:40:00,63.46,63.53,63.45,63.52,22156.0,52.016,52.0734,52.0078,52.0652,22156.0
2017-10-19 09:45:00,63.53,63.6,63.5,63.56,34087.0,52.0734,52.1307,52.0488,52.098,34087.0
2017-10-19 09:50:00,63.56,63.6,63.53,63.58,33294.0,52.098,52.1307,52.0734,52.1143,33294.0
2017-10-19 09:55:00,63.58,63.68,63.56,63.68,32505.0,52.1143,52.1963,52.098,52.1963,32505.0
2017-10-19 10:00:00,63.68,63.69,63.62,63.65,30868.0,52.1963,52.2045,52.1471,52.1717,30868.0
2017-10-19 10:05:00,63.65,63.71,63.64,63.69,23654.0,52.1717,52.2209,52.1635,52.2045,23654.0
2017-10-19 10:10:00,63.69,63.71,63.65,63.7,27891.0,52.2045,52.2209,52.1717,52.2127,27891.0
2017-10-19 10:15:00,63.69,63.72,63.58,63.59,33243.0,52.2045,52.2291,52.1143,52.1225,33243.0
2017-10-19 10:20:00,63.59,63.67,63.57,63.67,20351.0,52.1225,52.1881,52.1061,52.1881,20351.0
2017-10-19 10:25:00,63.67,63.69,63.58,63.6,73436.0,52.1881,52.2045,52.1143,52.1307,73436.0
2017-10-19 10:30:00,63.6,63.64,63.59,63.62,17938.0,52.1307,52.1635,52.1225,52.1471,17938.0
2017-10-19 10:35:00,63.62,63.62,63.57,63.6,54887.0,52.1471,52.1471,52.1061,52.1307,54887.0
2017-10-19 10:40:00,63.59,63.63,63.53,63.57,66740.0,52.1225,52.1553,52.0734,52.1061,66740.0
2017-10-19 10:45:00,63.56,63.6,63.54,63.59,81404.0,52.098,52.1307,52.0816,52.1225,81404.0
2017-10-19 10:50:00,63.59,63.66,63.54,63.6,56189.0,52.1225,52.1799,52.0816,52.1307,56189.0
2017-10-19 10:55:00,63.61,63.66,63.58,63.65,63290.0,52.1389,52.1799,52.1143,52.1717,63290.0
2017-10-19 11:00:00,63.65,63.71,63.65,63.7,20076.0,52.1717,52.2209,52.1717,52.2127,20076.0
2017-10-19 11:05:00,63.7,63.77,63.69,63.77,40931.0,52.2127,52.2701,52.2045,52.2701,40931.0
2017-10-19 11:10:00,63.77,63.79,63.74,63.76,42677.0,52.2701,52.2865,52.2455,52.2619,42677.0
2017-10-19 11:15:00,63.77,63.83,63.74,63.82,45816.0,52.2701,52.3193,52.2455,52.3111,45816.0
2017-10-19 11:20:00,63.82,63.92,63.81,63.92,64458.0,52.3111,52.393,52.3029,52.393,64458.0
2017-10-19 11:25:00,63.93,64.07,63.9,64.06,89239.0,52.4012,52.516,52.3766,52.5078,89239.0
2017-10-19 11:30:00,64.05,64.08,64.04,64.04,117498.0,52.4996,52.5242,52.4914,52.4914,117498.0
2017-10-19 11:35:00,64.03,64.07,63.99,64.05,90570.0,52.4832,52.516,52.4504,52.4996,90570.0
2017-10-19 11:40:00,64.05,64.09,64.02,64.07,34306.0,52.4996,52.5324,52.475,52.516,34306.0
2017-10-19 11:45:00,64.06,64.12,64.05,64.08,38575.0,52.5078,52.557,52.4996,52.5242,38575.0
2017-10-19 11:50:00,64.09,64.13,64.04,64.06,69693.0,52.5324,52.5652,52.4914,52.5078,69693.0
2017-10-19 11:55:00,64.06,64.12,64.05,64.12,58118.0,52.5078,52.557,52.4996,52.557,58118.0
2017-10-19 12:00:00,64.14,64.18,64.09,64.17,39144.0,52.5734,52.6061,52.5324,52.5979,39144.0
2017-10-19 12:05:00,64.17,64.25,64.16,64.24,50035.0,52.5979,52.6635,52.5898,52.6553,50035.0
2017-10-19 12:10:00,64.25,64.34,64.23,64.31,101495.0,52.6635,52.7373,52.6471,52.7127,101495.0
2017-10-19 12:15:00,64.3,64.52,64.3,64.5,139164.0,52.7045,52.8848,52.7045,52.8684,139164.0
2017-10-19 12:20:00,64.5,64.68,64.5,64.64,150378.0,52.8684,53.016,52.8684,52.9832,150378.0
2017-10-19 12:25:00,64.64,64.68,64.51,64.56,84549.0,52.9832,53.016,52.8766,52.9176,84549.0
2017-10-19 12:30:00,64.56,64.6,64.52,64.55,226284.0,52.9176,52.9504,52.8848,52.9094,226284.0
2017-10-19 12:35:00,64.55,64.56,64.46,64.46,72671.0,52.9094,52.9176,52.8357,52.8357,72671.0
2017-10-19 12:40:00,64.47,64.51,64.45,64.47,41617.0,52.8438,52.8766,52.8275,52.8438,41617.0
2017-10-19 12:45:00,64.47,64.56,64.47,64.54,67140.0,52.8438,52.9176,52.8438,52.9012,67140.0
2017-10-19 12:50:00,64.55,64.66,64.54,64.65,58849.0,52.9094,52.9996,52.9012,52.9914,58849.0
2017-10-19 12:55:00,64.65,64.65,64.6,64.61,37095.0,52.9914,52.9914,52.9504,52.9586,37095.0
2017-10-19 13:00:00,64.62,64.67,64.61,64.67,33859.0,52.9668,53.0078,52.9586,53.0078,33859.0
2017-10-19 13:05:00,64.67,64.68,64.63,64.64,33316.0,53.0078,53.016,52.975,52.9832,33316.0
2017-10-19 13:10:00,64.63,64.64,64.55,64.62,38907.0,52.975,52.9832,52.9094,52.9668,38907.0
2017-10-19 13:15:00,64.62,64.65,64.6,64.61,37009.0,52.9668,52.9914,52.9504,52.9586,37009.0
2017-10-19 13:20:00,64.62,64.64,64.61,64.64,24129.0,52.9668,52.9832,52.9586,52.9832,24129.0
2017-10-19 13:25:00,64.64,64.64,64.61,64.62,78090.0,52.9832,52.9832,52.9586,52.9668,78090.0
2017-10-19 13:30:00,64.62,64.63,64.47,64.48,106705.0,52.9668,52.975,52.8438,52.852,106705.0
2017-10-19 13:35:00,64.48,64.51,64.47,64.5,65763.0,52.852,52.8766,52.8438,52.8684,65763.0
2017-10-19 13:40:00,64.51,64.53,64.5,64.51,37320.0,52.8766,52.893,52.8684,52.8766,37320.0
2017-10-19 13:45:00,64.51,64.53,64.5,64.52,15459.0,52.8766,52.893,52.8684,52.8848,15459.0
2017-10-19 13:50:00,64.53,64.53,64.5,64.52,34542.0,52.893,52.893,52.8684,52.8848,34542.0
2017-10-19 13:55:00,64.52,64.52,64.51,64.52,17464.0,52.8848,52.8848,52.8766,52.8848,17464.0
2017-10-19 14:00:00,64.52,64.62,64.51,64.62,47818.0,52.8848,52.9668,52.8766,52.9668,47818.0
2017-10-19 14:05:00,64.62,64.65,64.6,64.64,51044.0,52.9668,52.9914,52.9504,52.9832,51044.0
2017-10-19 14:10:00,64.64,64.67,64.62,64.62,88469.0,52.9832,53.0078,52.9668,52.9668,88469.0
2017-10-19 14:15:00,64.62,64.62,64.6,64.61,41172.0,52.9668,52.9668,52.9504,52.9586,41172.0
2017-10-19 14:20:00,64.62,64.65,64.58,64.63,50857.0,52.9668,52.9914,52.934,52.975,50857.0
2017-10-19 14:25:00,64.62,64.69,64.62,64.66,59418.0,52.9668,53.0242,52.9668,52.9996,59418.0
2017-10-19 14:30:00,64.67,64.74,64.66,64.73,70974.0,53.0078,53.0652,52.9996,53.057,70974.0
2017-10-19 14:35:00,64.72,64.74,64.69,64.72,77478.0,53.0488,53.0652,53.0242,53.0488,77478.0
2017-10-19 14:40:00,64.72,64.75,64.71,64.75,34635.0,53.0488,53.0734,53.0406,53.0734,34635.0
2017-10-19 14:45:00,64.75,64.79,64.75,64.78,62715.0,53.0734,53.1061,53.0734,53.0979,62715.0
2017-10-19 14:50:00,64.78,64.99,64.77,64.98,144568.0,53.0979,53.2701,53.0897,53.2619,144568.0
2017-10-19 14:55:00,64.98,65.03,64.93,64.98,208649.0,53.2619,53.3029,53.2209,53.2619,208649.0
2017-10-19 15:00:00,64.98,65.04,64.97,65.02,78288.0,53.2619,53.3111,53.2537,53.2947,78288.0
2017-10-19 15:05:00,65.03,65.03,64.95,64.98,102484.0,53.3029,53.3029,53.2373,53.2619,102484.0
2017-10-19 15:10:00,64.97,64.99,64.96,64.97,49772.0,53.2537,53.2701,53.2455,53.2537,49772.0
2017-10-19 15:15:00,64.96,65.0,64.96,64.99,78286.0,53.2455,53.2783,53.2455,53.2701,78286.0
2017-10-19 15:20:00,64.98,65.04,64.97,65.01,99553.0,53.2619,53.3111,53.2537,53.2865,99553.0
2017-10-19 15:25:00,65.0,65.01,64.97,64.99,61219.0,53.2783,53.2865,53.2537,53.2701,61219.0
2017-10-19 15:30:00,64.99,65.15,64.97,65.14,224447.0,53.2701,53.4012,53.2537,53.393,224447.0
2017-10-19 15:35:00,65.14,65.15,65.05,65.06,135352.0,53.393,53.4012,53.3193,53.3275,135352.0
2017-10-19 15:40:00,65.06,65.06,65.01,65.03,116674.0,53.3275,53.3275,53.2865,53.3029,116674.0
2017-10-19 15:45:00,65.03,65.07,64.99,65.03,145005.0,53.3029,53.3356,53.2701,53.3029,145005.0
2017-10-19 15:50:00,65.02,65.12,65.02,65.12,171109.0,53.2947,53.3766,53.2947,53.3766,171109.0
2017-10-19 15:55:00,65.12,65.12,64.98,65.08,738943.0,53.3766,53.3766,53.2619,53.3438,738943.0
2017-10-20 09:30:00,65.34,65.49,65.29,65.39,300411.0,53.557,53.6799,53.516,53.5979,300411.0
2017-10-20 09:35:00,65.39,65.42,65.22,65.36,95310.0,53.5979,53.6225,53.4586,53.5734,95310.0
2017-10-20 09:40:00,65.36,65.43,65.32,65.41,80960.0,53.5734,53.6307,53.5406,53.6143,80960.0
2017-10-20 09:45:00,65.41,65.45,65.37,65.38,80215.0,53.6143,53.6471,53.5815,53.5897,80215.0
2017-10-20 09:50:00,65.38,65.44,65.34,65.38,90820.0,53.5897,53.6389,53.557,53.5897,90820.0
2017-10-20 09:55:00,65.38,65.4,65.36,65.4,103626.0,53.5897,53.6061,53.5734,53.6061,103626.0
2017-10-20 10:00:00,65.39,65.47,65.38,65.38,93811.0,53.5979,53.6635,53.5897,53.5897,93811.0
2017-10-20 10:05:00,65.39,65.4,65.38,65.39,37807.0,53.5979,53.6061,53.5897,53.5979,37807.0
2017-10-20 10:10:00,65.38,65.46,65.37,65.45,69810.0,53.5897,53.6553,53.5815,53.6471,69810.0
2017-10-20 10:15:00,65.45,65.55,65.45,65.51,76889.0,53.6471,53.7291,53.6471,53.6963,76889.0
2017-10-20 10:20:00,65.51,65.54,65.48,65.54,35674.0,53.6963,53.7209,53.6717,53.7209,35674.0
2017-10-20 10:25:00,65.54,65.54,65.45,65.45,46295.0,53.7209,53.7209,53.6471,53.6471,46295.0
2017-10-20 10:30:00,65.45,65.46,65.26,65.27,67496.0,53.6471,53.6553,53.4914,53.4996,67496.0
2017-10-20 10:35:00,65.26,65.31,65.23,65.26,57359.0,53.4914,53.5324,53.4668,53.4914,57359.0
2017-10-20 10:40:00,65.25,65.26,65.12,65.18,223431.0,53.4832,53.4914,53.3766,53.4258,223431.0
2017-10-20 10:45:00,65.18,65.22,65.18,65.21,58069.0,53.4258,53.4586,53.4258,53.4504,58069.0
2017-10-20 10:50:00,65.21,65.21,65.11,65.11,277221.0,53.4504,53.4504,53.3684,53.3684,277221.0
2017-10-20 10:55:00,65.11,65.15,65.09,65.1,34042.0,53.3684,53.4012,53.352,53.3602,34042.0
2017-10-20 11:00:00,65.11,65.16,65.08,65.16,71296.0,53.3684,53.4094,53.3438,53.4094,71296.0
2017-10-20 11:05:00,65.15,65.18,65.08,65.08,39434.0,53.4012,53.4258,53.3438,53.3438,39434.0
2017-10-20 11:10:00,65.08,65.08,64.9,64.92,52934.0,53.3438,53.3438,53.1963,53.2127,52934.0
2017-10-20 11:15:00,64.92,64.97,64.9,64.92,59225.0,53.2127,53.2537,53.1963,53.2127,59225.0
2017-10-20 11:20:00,64.92,65.06,64.91,65.06,45583.0,53.2127,53.3275,53.2045,53.3275,45583.0
2017-10-20 11:25:00,65.06,65.11,65.05,65.11,43325.0,53.3275,53.3684,53.3193,53.3684,43325.0
2017-10-20 11:30:00,65.11,65.15,65.07,65.09,101908.0,53.3684,53.4012,53.3356,53.352,101908.0
2017-10-20 11:35:00,65.09,65.1,65.01,65.09,37086.0,53.352,53.3602,53.2865,53.352,37086.0
2017-10-20 11:40:00,65.08,65.08,65.03,65.04,53770.0,53.3438,53.3438,53.3029,53.3111,53770.0
2017-10-20 11:45:00,65.03,65.08,65.03,65.08,62901.0,53.3029,53.3438,53.3029,53.3438,62901.0
2017-10-20 11:50:00,65.07,65.15,65.07,65.15,25755.0,53.3356,53.4012,53.3356,53.4012,25755.0
2017-10-20 11:55:00,65.15,65.17,65.13,65.16,20444.0,53.4012,53.4176,53.3848,53.4094,20444.0
2017-10-20 12:00:00,65.16,65.17,65.13,65.15,25378.0,53.4094,53.4176,53.3848,53.4012,25378.0
2017-10-20 12:05:00,65.15,65.15,65.11,65.11,26046.0,53.4012,53.4012,53.3684,53.3684,26046.0
2017-10-20 12:10:00,65.11,65.12,65.04,65.07,61640.0,53.3684,53.3766,53.3111,53.3356,61640.0
2017-10-20 12:15:00,65.06,65.06,65.0,65.0,19437.0,53.3275,53.3275,53.2783,53.2783,19437.0
2017-10-20 12:20:00,65.01,65.02,64.96,64.97,48959.0,53.2865,53.2947,53.2455,53.2537,48959.0
2017-10-20 12:25:00,64.97,64.97,64.89,64.9,22023.0,53.2537,53.2537,53.1881,53.1963,22023.0
2017-10-20 12:30:00,64.91,64.97,64.91,64.96,26020.0,53.2045,53.2537,53.2045,53.2455,26020.0
2017-10-20 12:35:00,64.95,65.0,64.95,64.99,23326.0,53.2373,53.2783,53.2373,53.2701,23326.0
2017-10-20 12:40:00,64.98,64.99,64.94,64.95,17418.0,53.2619,53.2701,53.2291,53.2373,17418.0
2017-10-20 12:45:00,64.95,64.95,64.89,64.9,19962.0,53.2373,53.2373,53.1881,53.1963,19962.0
2017-10-20 12:50:00,64.91,64.92,64.89,64.9,34006.0,53.2045,53.2127,53.1881,53.1963,34006.0
2017-10-20 12:55:00,64.89,64.9,64.82,64.82,37988.0,53.1881,53.1963,53.1307,53.1307,37988.0
2017-10-20 13:00:00,64.82,64.88,64.82,64.85,20932.0,53.1307,53.1799,53.1307,53.1553,20932.0
2017-10-20 13:05:00,64.84,64.89,64.84,64.88,25531.0,53.1471,53.1881,53.1471,53.1799,25531.0
2017-10-20 13:10:00,64.88,64.91,64.87,64.87,22920.0,53.1799,53.2045,53.1717,53.1717,22920.0
2017-10-20 13:15:00,64.87,64.91,64.86,64.9,31633.0,53.1717,53.2045,53.1635,53.1963,31633.0
2017-10-20 13:20:00,64.9,64.93,64.88,64.93,40019.0,53.1963,53.2209,53.1799,53.2209,40019.0
2017-10-20 13:25:00,64.92,64.98,64.92,64.98,22565.0,53.2127,53.2619,53.2127,53.2619,22565.0
2017-10-20 13:30:00,64.97,65.0,64.96,64.97,25288.0,53.2537,53.2783,53.2455,53.2537,25288.0
2017-10-20 13:35:00,64.95,64.99,64.95,64.96,21348.0,53.2373,53.2701,53.2373,53.2455,21348.0
2017-10-20 13:40:00,64.96,64.97,64.94,64.97,12252.0,53.2455,53.2537,53.2291,53.2537,12252.0
2017-10-20 13:45:00,64.97,64.97,64.93,64.97,37675.0,53.2537,53.2537,53.2209,53.2537,37675.0
2017-10-20 13:50:00,64.97,64.97,64.89,64.89,50162.0,53.2537,53.2537,53.1881,53.1881,50162.0
2017-10-20 13:55:00,64.88,64.9,64.86,64.88,27411.0,53.1799,53.1963,53.1635,53.1799,27411.0
2017-10-20 14:00:00,64.87,64.95,64.87,64.93,26636.0,53.1717,53.2373,53.1717,53.2209,26636.0
2017-10-20 14:05:00,64.93,64.98,64.93,64.95,25826.0,53.2209,53.2619,53.2209,53.2373,25826.0
2017-10-20 14:10:00,64.95,64.96,64.9,64.93,24849.0,53.2373,53.2455,53.1963,53.2209,24849.0
2017-10-20 14:15:00,64.93,64.94,64.88,64.91,32654.0,53.2209,53.2291,53.1799,53.2045,32654.0
2017-10-20 14:20:00,64.91,64.94,64.89,64.91,36469.0,53.2045,53.2291,53.1881,53.2045,36469.0
2017-10-20 14:25:00,64.91,64.93,64.89,64.91,36710.0,53.2045,53.2209,53.1881,53.2045,36710.0
2017-10-20 14:30:00,64.92,64.93,64.91,64.92,26472.0,53.2127,53.2209,53.2045,53.2127,26472.0
2017-10-20 14:35:00,64.92,64.92,64.9,64.92,56345.0,53.2127,53.2127,53.1963,53.2127,56345.0
2017-10-20 14:40:00,64.92,64.95,64.91,64.95,55973.0,53.2127,53.2373,53.2045,53.2373,55973.0
2017-10-20 14:45:00,64.95,64.97,64.94,64.95,34235.0,53.2373,53.2537,53.2291,53.2373,34235.0
2017-10-20 14:50:00,64.95,64.99,64.94,64.98,41230.0,53.2373,53.2701,53.2291,53.2619,41230.0
2017-10-20 14:55:00,64.98,64.99,64.95,64.96,23995.0,53.2619,53.2701,53.2373,53.2455,23995.0
2017-10-20 15:00:00,64.96,64.98,64.94,64.98,54442.0,53.2455,53.2619,53.2291,53.2619,54442.0
2017-10-20 15:05:00,64.98,64.98,64.94,64.95,103106.0,53.2619,53.2619,53.2291,53.2373,103106.0
2017-10-20 15:10:00,64.95,64.97,64.94,64.94,202842.0,53.2373,53.2537,53.2291,53.2291,202842.0
2017-10-20 15:15:00,64.94,64.99,64.94,64.97,104009.0,53.2291,53.2701,53.2291,53.2537,104009.0
2017-10-20 15:20:00,64.97,64.98,64.93,64.98,37616.0,53.2537,53.2619,53.2209,53.2619,37616.0
2017-10-20 15:25:00,64.98,64.99,64.94,64.95,37296.0,53.2619,53.2701,53.2291,53.2373,37296.0
2017-10-20 15:30:00,64.96,64.98,64.95,64.98,25863.0,53.2455,53.2619,53.2373,53.2619,25863.0
2017-10-20 15:35:00,64.98,64.98,64.96,64.97,38101.0,53.2619,53.2619,53.2455,53.2537,38101.0
2017-10-20 15:40:00,64.97,64.97,64.92,64.95,64342.0,53.2537,53.2537,53.2127,53.2373,64342.0
2017-10-20 15:45:00,64.95,64.96,64.93,64.94,76913.0,53.2373,53.2455,53.2209,53.2291,76913.0
2017-10-20 15:50:00,64.93,64.94,64.89,64.89,103444.0,53.2209,53.2291,53.1881,53.1881,103444.0
2017-10-20 15:55:00,64.9,64.96,64.84,64.87,581644.0,53.1963,53.2455,53.1471,53.1717,581644.0
2017-10-23 09:30:00,65.16,65.3,64.94,65.29,116647.0,53.4094,53.5242,53.2291,53.516,116647.0
2017-10-23 09:35:00,65.3,65.32,65.13,65.17,72651.0,53.5242,53.5406,53.3848,53.4176,72651.0
2017-10-23 09:40:00,65.16,65.17,65.02,65.15,74754.0,53.4094,53.4176,53.2947,53.4012,74754.0
2017-10-23 09:45:00,65.14,65.23,65.13,65.18,41271.0,53.393,53.4668,53.3848,53.4258,41271.0
2017-10-23 09:50:00,65.19,65.35,65.16,65.31,54801.0,53.434,53.5652,53.4094,53.5324,54801.0
2017-10-23 09:55:00,65.32,65.33,65.2,65.23,33353.0,53.5406,53.5488,53.4422,53.4668,33353.0
2017-10-23 10:00:00,65.23,65.23,65.18,65.21,28768.0,53.4668,53.4668,53.4258,53.4504,28768.0
2017-10-23 10:05:00,65.2,65.33,65.19,65.26,47466.0,53.4422,53.5488,53.434,53.4914,47466.0
2017-10-23 10:10:00,65.27,65.28,65.18,65.24,89695.0,53.4996,53.5078,53.4258,53.475,89695.0
2017-10-23 10:15:00,65.24,65.25,65.17,65.17,36110.0,53.475,53.4832,53.4176,53.4176,36110.0
2017-10-23 10:20:00,65.17,65.23,65.17,65.21,39059.0,53.4176,53.4668,53.4176,53.4504,39059.0
2017-10-23 10:25:00,65.21,65.23,65.17,65.21,45811.0,53.4504,53.4668,53.4176,53.4504,45811.0
2017-10-23 10:30:00,65.21,65.24,65.21,65.23,30065.0,53.4504,53.475,53.4504,53.4668,30065.0
2017-10-23 10:35:00,65.23,65.35,65.2,65.3,135767.0,53.4668,53.5652,53.4422,53.5242,135767.0
2017-10-23 10:40:00,65.29,65.3,65.15,65.15,45671.0,53.516,53.5242,53.4012,53.4012,45671.0
2017-10-23 10:45:00,65.15,65.26,65.11,65.21,75799.0,53.4012,53.4914,53.3684,53.4504,75799.0
2017-10-23 10:50:00,65.2,65.21,65.17,65.19,31249.0,53.4422,53.4504,53.4176,53.434,31249.0
2017-10-23 10:55:00,65.2,65.22,65.13,65.19,23815.0,53.4422,53.4586,53.3848,53.434,23815.0
2017-10-23 11:00:00,65.19,65.21,65.14,65.14,15097.0,53.434,53.4504,53.393,53.393,15097.0
2017-10-23 11:05:00,65.13,65.14,65.07,65.09,42327.0,53.3848,53.393,53.3356,53.352,42327.0
2017-10-23 11:10:00,65.1,65.1,65.05,65.05,10822.0,53.3602,53.3602,53.3193,53.3193,10822.0
2017-10-23 11:15:00,65.05,65.13,65.04,65.12,58097.0,53.3193,53.3848,53.3111,53.3766,58097.0
2017-10-23 11:20:00,65.12,65.14,65.09,65.12,37688.0,53.3766,53.393,53.352,53.3766,37688.0
2017-10-23 11:25:00,65.12,65.13,65.07,65.13,27307.0,53.3766,53.3848,53.3356,53.3848,27307.0
2017-10-23 11:30:00,65.12,65.12,65.01,65.01,19313.0,53.3766,53.3766,53.2865,53.2865,19313.0
2017-10-23 11:35:00,65.01,65.09,64.98,64.98,34008.0,53.2865,53.352,53.2619,53.2619,34008.0
2017-10-23 11:40:00,64.98,64.99,64.92,64.96,23282.0,53.2619,53.2701,53.2127,53.2455,23282.0
2017-10-23 11:45:00,64.97,65.0,64.94,64.99,14595.0,53.2537,53.2783,53.2291,53.2701,14595.0
2017-10-23 11:50:00,64.98,64.99,64.95,64.98,24412.0,53.2619,53.2701,53.2373,53.2619,24412.0
2017-10-23 11:55:00,64.98,64.98,64.94,64.96,18112.0,53.2619,53.2619,53.2291,53.2455,18112.0
2017-10-23 12:00:00,64.96,64.99,64.94,64.95,38265.0,53.2455,53.2701,53.2291,53.2373,38265.0
2017-10-23 12:05:00,64.95,64.95,64.87,64.9,58384.0,53.2373,53.2373,53.1717,53.1963,58384.0
2017-10-23 12:10:00,64.89,64.9,64.88,64.9,10922.0,53.1881,53.1963,53.1799,53.1963,10922.0
2017-10-23 12:15:00,64.89,64.92,64.87,64.92,26869.0,53.1881,53.2127,53.1717,53.2127,26869.0
2017-10-23 12:20:00,64.91,64.92,64.89,64.9,17555.0,53.2045,53.2127,53.1881,53.1963,17555.0
2017-10-23 12:25:00,64.9,64.91,64.9,64.91,6657.0,53.1963,53.2045,53.1963,53.2045,6657.0
2017-10-23 12:30:00,64.9,64.96,64.89,64.96,34755.0,53.1963,53.2455,53.1881,53.2455,34755.0
2017-10-23 12:35:00,64.95,64.96,64.91,64.92,18805.0,53.2373,53.2455,53.2045,53.2127,18805.0
2017-10-23 12:40:00,64.92,64.98,64.91,64.97,25050.0,53.2127,53.2619,53.2045,53.2537,25050.0
2017-10-23 12:45:00,64.96,64.96,64.94,64.94,11244.0,53.2455,53.2455,53.2291,53.2291,11244.0
2017-10-23 12:50:00,64.95,64.97,64.91,64.91,18995.0,53.2373,53.2537,53.2045,53.2045,18995.0
2017-10-23 12:55:00,64.91,64.92,64.89,64.89,20501.0,53.2045,53.2127,53.1881,53.1881,20501.0
2017-10-23 13:00:00,64.89,64.93,64.89,64.92,57383.0,53.1881,53.2209,53.1881,53.2127,57383.0
2017-10-23 13:05:00,64.92,64.93,64.91,64.92,8425.0,53.2127,53.2209,53.2045,53.2127,8425.0
2017-10-23 13:10:00,64.93,65.02,64.92,64.98,51030.0,53.2209,53.2947,53.2127,53.2619,51030.0
2017-10-23 13:15:00,64.98,64.98,64.95,64.95,12396.0,53.2619,53.2619,53.2373,53.2373,12396.0
2017-10-23 13:20:00,64.96,64.98,64.95,64.96,11655.0,53.2455,53.2619,53.2373,53.2455,11655.0
2017-10-23 13:25:00,64.95,64.96,64.94,64.94,4474.0,53.2373,53.2455,53.2291,53.2291,4474.0
2017-10-23 13:30:00,64.94,64.98,64.94,64.97,32652.0,53.2291,53.2619,53.2291,53.2537,32652.0
2017-10-23 13:35:00,64.98,64.98,64.93,64.94,16995.0,53.2619,53.2619,53.2209,53.2291,16995.0
2017-10-23 13:40:00,64.94,64.97,64.93,64.94,19911.0,53.2291,53.2537,53.2209,53.2291,19911.0
2017-10-23 13:45:00,64.94,64.96,64.92,64.94,16832.0,53.2291,53.2455,53.2127,53.2291,16832.0
2017-10-23 13:50:00,64.93,64.97,64.92,64.97,32567.0,53.2209,53.2537,53.2127,53.2537,32567.0
2017-10-23 13:55:00,64.96,64.97,64.94,64.95,15331.0,53.2455,53.2537,53.2291,53.2373,15331.0
2017-10-23 14:00:00,64.95,64.98,64.94,64.98,25896.0,53.2373,53.2619,53.2291,53.2619,25896.0
2017-10-23 14:05:00,64.97,64.99,64.97,64.98,11342.0,53.2537,53.2701,53.2537,53.2619,11342.0
2017-10-23 14:10:00,64.98,64.98,64.96,64.97,18651.0,53.2619,53.2619,53.2455,53.2537,18651.0
2017-10-23 14:15:00,64.97,65.0,64.97,65.0,25565.0,53.2537,53.2783,53.2537,53.2783,25565.0
2017-10-23 14:20:00,65.0,65.0,64.99,65.0,12200.0,53.2783,53.2783,53.2701,53.2783,12200.0
2017-10-23 14:25:00,65.0,65.0,64.97,64.98,22983.0,53.2783,53.2783,53.2537,53.2619,22983.0
2017-10-23 14:30:00,64.98,64.99,64.97,64.98,32518.0,53.2619,53.2701,53.2537,53.2619,32518.0
2017-10-23 14:35:00,64.97,64.98,64.96,64.96,22379.0,53.2537,53.2619,53.2455,53.2455,22379.0
2017-10-23 14:40:00,64.97,64.97,64.93,64.94,34963.0,53.2537,53.2537,53.2209,53.2291,34963.0
2017-10-23 14:45:00,64.93,64.94,64.92,64.93,23584.0,53.2209,53.2291,53.2127,53.2209,23584.0
2017-10-23 14:50:00,64.92,64.93,64.9,64.9,16838.0,53.2127,53.2209,53.1963,53.1963,16838.0
2017-10-23 14:55:00,64.9,64.94,64.9,64.92,45682.0,53.1963,53.2291,53.1963,53.2127,45682.0
2017-10-23 15:00:00,64.92,64.94,64.9,64.9,26154.0,53.2127,53.2291,53.1963,53.1963,26154.0
2017-10-23 15:05:00,64.91,64.91,64.88,64.89,35006.0,53.2045,53.2045,53.1799,53.1881,35006.0
2017-10-23 15:10:00,64.9,64.92,64.89,64.9,48267.0,53.1963,53.2127,53.1881,53.1963,48267.0
2017-10-23 15:15:00,64.9,64.91,64.87,64.88,28987.0,53.1963,53.2045,53.1717,53.1799,28987.0
2017-10-23 15:20:00,64.89,64.89,64.86,64.87,34070.0,53.1881,53.1881,53.1635,53.1717,34070.0
2017-10-23 15:25:00,64.87,64.9,64.84,64.87,36860.0,53.1717,53.1963,53.1471,53.1717,36860.0
2017-10-23 15:30:00,64.87,64.92,64.86,64.87,38746.0,53.1717,53.2127,53.1635,53.1717,38746.0
2017-10-23 15:35:00,64.87,64.87,64.81,64.83,35907.0,53.1717,53.1717,53.1225,53.1389,35907.0
2017-10-23 15:40:00,64.83,64.85,64.82,64.84,35699.0,53.1389,53.1553,53.1307,53.1471,35699.0
2017-10-23 15:45:00,64.85,64.87,64.82,64.82,46133.0,53.1553,53.1717,53.1307,53.1307,46133.0
2017-10-23 15:50:00,64.82,64.85,64.8,64.85,82366.0,53.1307,53.1553,53.1143,53.1553,82366.0
2017-10-23 15:55:00,64.84,64.96,64.83,64.95,273792.0,53.1471,53.2455,53.1389,53.2373,273792.0
2017-10-24 09:30:00,65.02,65.19,65.01,65.05,45252.0,53.2947,53.434,53.2865,53.3193,45252.0
2017-10-24 09:35:00,65.06,65.12,64.97,64.98,64787.0,53.3275,53.3766,53.2537,53.2619,64787.0
2017-10-24 09:40:00,64.98,65.07,64.96,65.0,47390.0,53.2619,53.3356,53.2455,53.2783,47390.0
2017-10-24 09:45:00,65.0,65.08,64.98,65.08,19353.0,53.2783,53.3438,53.2619,53.3438,19353.0
2017-10-24 09:50:00,65.08,65.09,64.96,65.0,43254.0,53.3438,53.352,53.2455,53.2783,43254.0
2017-10-24 09:55:00,65.0,65.0,64.91,64.91,18755.0,53.2783,53.2783,53.2045,53.2045,18755.0
2017-10-24 10:00:00,64.9,64.92,64.85,64.91,13959.0,53.1963,53.2127,53.1553,53.2045,13959.0
2017-10-24 10:05:00,64.91,65.0,64.89,64.97,12615.0,53.2045,53.2783,53.1881,53.2537,12615.0
2017-10-24 10:10:00,64.98,65.01,64.95,65.0,18955.0,53.2619,53.2865,53.2373,53.2783,18955.0
2017-10-24 10:15:00,65.0,65.01,64.93,64.95,24986.0,53.2783,53.2865,53.2209,53.2373,24986.0
2017-10-24 10:20:00,64.95,64.99,64.89,64.99,17742.0,53.2373,53.2701,53.1881,53.2701,17742.0
2017-10-24 10:25:00,64.98,65.01,64.96,64.99,30388.0,53.2619,53.2865,53.2455,53.2701,30388.0
2017-10-24 10:30:00,65.0,65.01,64.93,64.99,22634.0,53.2783,53.2865,53.2209,53.2701,22634.0
2017-10-24 10:35:00,64.98,64.99,64.92,64.97,27805.0,53.2619,53.2701,53.2127,53.2537,27805.0
2017-10-24 10:40:00,64.97,65.03,64.96,65.03,55036.0,53.2537,53.3029,53.2455,53.3029,55036.0
2017-10-24 10:45:00,65.02,65.03,64.96,64.99,57241.0,53.2947,53.3029,53.2455,53.2701,57241.0
2017-10-24 10:50:00,65.0,65.07,64.99,65.05,43265.0,53.2783,53.3356,53.2701,53.3193,43265.0
2017-10-24 10:55:00,65.06,65.06,65.01,65.01,17824.0,53.3275,53.3275,53.2865,53.2865,17824.0
2017-10-24 11:00:00,65.01,65.05,65.01,65.05,16779.0,53.2865,53.3193,53.2865,53.3193,16779.0
2017-10-24 11:05:00,65.05,65.12,65.01,65.05,35954.0,53.3193,53.3766,53.2865,53.3193,35954.0
2017-10-24 11:10:00,65.04,65.07,65.02,65.06,17343.0,53.3111,53.3356,53.2947,53.3275,17343.0
2017-10-24 11:15:00,65.06,65.07,65.04,65.05,22495.0,53.3275,53.3356,53.3111,53.3193,22495.0
2017-10-24 11:20:00,65.05,65.13,65.04,65.12,27615.0,53.3193,53.3848,53.3111,53.3766,27615.0
2017-10-24 11:25:00,65.12,65.13,65.02,65.02,25582.0,53.3766,53.3848,53.2947,53.2947,25582.0
2017-10-24 11:30:00,65.02,65.05,65.01,65.02,25930.0,53.2947,53.3193,53.2865,53.2947,25930.0
2017-10-24 11:35:00,65.02,65.02,64.98,65.01,13134.0,53.2947,53.2947,53.2619,53.2865,13134.0
2017-10-24 11:40:00,65.02,65.05,65.01,65.04,18563.0,53.2947,53.3193,53.2865,53.3111,18563.0
2017-10-24 11:45:00,65.04,65.05,65.02,65.03,26078.0,53.3111,53.3193,53.2947,53.3029,26078.0
2017-10-24 11:50:00,65.04,65.08,65.04,65.07,23082.0,53.3111,53.3438,53.3111,53.3356,23082.0
2017-10-24 11:55:00,65.07,65.1,65.06,65.08,9410.0,53.3356,53.3602,53.3275,53.3438,9410.0
2017-10-24 12:00:00,65.08,65.1,65.07,65.08,11768.0,53.3438,53.3602,53.3356,53.3438,11768.0
2017-10-24 12:05:00,65.07,65.08,65.03,65.05,22872.0,53.3356,53.3438,53.3029,53.3193,22872.0
2017-10-24 12:10:00,65.06,65.06,65.02,65.03,15717.0,53.3275,53.3275,53.2947,53.3029,15717.0
2017-10-24 12:15:00,65.02,65.05,65.01,65.04,8047.0,53.2947,53.3193,53.2865,53.3111,8047.0
2017-10-24 12:20:00,65.04,65.08,65.04,65.08,4006.0,53.3111,53.3438,53.3111,53.3438,4006.0
2017-10-24 12:25:00,65.08,65.09,65.04,65.05,21693.0,53.3438,53.352,53.3111,53.3193,21693.0
2017-10-24 12:30:00,65.05,65.07,65.04,65.04,13183.0,53.3193,53.3356,53.3111,53.3111,13183.0
2017-10-24 12:35:00,65.04,65.05,65.04,65.04,4133.0,53.3111,53.3193,53.3111,53.3111,4133.0
2017-10-24 12:40:00,65.05,65.05,65.0,65.01,12043.0,53.3193,53.3193,53.2783,53.2865,12043.0
2017-10-24 12:45:00,65.01,65.02,64.98,64.98,21238.0,53.2865,53.2947,53.2619,53.2619,21238.0
2017-10-24 12:50:00,64.99,65.01,64.97,65.0,26649.0,53.2701,53.2865,53.2537,53.2783,26649.0
2017-10-24 12:55:00,65.0,65.0,64.93,64.94,17511.0,53.2783,53.2783,53.2209,53.2291,17511.0
2017-10-24 13:00:00,64.94,64.95,64.92,64.93,10554.0,53.2291,53.2373,53.2127,53.2209,10554.0
2017-10-24 13:05:00,64.93,64.97,64.91,64.95,10257.0,53.2209,53.2537,53.2045,53.2373,10257.0
2017-10-24 13:10:00,64.96,64.98,64.94,64.96,20336.0,53.2455,53.2619,53.2291,53.2455,20336.0
2017-10-24 13:15:00,64.97,65.0,64.97,64.98,12691.0,53.2537,53.2783,53.2537,53.2619,12691.0
2017-10-24 13:20:00,64.98,65.01,64.98,65.0,13886.0,53.2619,53.2865,53.2619,53.2783,13886.0
2017-10-24 13:25:00,65.0,65.01,64.91,64.92,16058.0,53.2783,53.2865,53.2045,53.2127,16058.0
2017-10-24 13:30:00,64.91,64.92,64.86,64.86,13008.0,53.2045,53.2127,53.1635,53.1635,13008.0
2017-10-24 13:35:00,64.86,64.88,64.84,64.85,14982.0,53.1635,53.1799,53.1471,53.1553,14982.0
2017-10-24 13:40:00,64.84,64.87,64.84,64.84,7669.0,53.1471,53.1717,53.1471,53.1471,7669.0
2017-10-24 13:45:00,64.84,64.85,64.83,64.83,3831.0,53.1471,53.1553,53.1389,53.1389,3831.0
2017-10-24 13:50:00,64.83,64.84,64.82,64.84,12649.0,53.1389,53.1471,53.1307,53.1471,12649.0
2017-10-24 13:55:00,64.84,64.84,64.8,64.83,14885.0,53.1471,53.1471,53.1143,53.1389,14885.0
2017-10-24 14:00:00,64.82,64.83,64.81,64.83,10776.0,53.1307,53.1389,53.1225,53.1389,10776.0
2017-10-24 14:05:00,64.83,64.88,64.83,64.87,8798.0,53.1389,53.1799,53.1389,53.1717,8798.0
2017-10-24 14:10:00,64.87,64.93,64.86,64.92,16418.0,53.1717,53.2209,53.1635,53.2127,16418.0
2017-10-24 14:15:00,64.93,64.98,64.93,64.96,28699.0,53.2209,53.2619,53.2209,53.2455,28699.0
2017-10-24 14:20:00,64.97,65.01,64.96,65.01,29380.0,53.2537,53.2865,53.2455,53.2865,29380.0
2017-10-24 14:25:00,64.99,65.0,64.99,65.0,4957.0,53.2701,53.2783,53.2701,53.2783,4957.0
2017-10-24 14:30:00,65.0,65.01,64.98,64.99,44795.0,53.2783,53.2865,53.2619,53.2701,44795.0
2017-10-24 14:35:00,64.98,65.02,64.98,65.02,16161.0,53.2619,53.2947,53.2619,53.2947,16161.0
2017-10-24 14:40:00,65.02,65.08,65.02,65.07,59135.0,53.2947,53.3438,53.2947,53.3356,59135.0
2017-10-24 14:45:00,65.08,65.08,65.05,65.06,41417.0,53.3438,53.3438,53.3193,53.3275,41417.0
2017-10-24 14:50:00,65.06,65.07,64.97,65.02,132044.0,53.3275,53.3356,53.2537,53.2947,132044.0
2017-10-24 14:55:00,65.01,65.05,65.01,65.02,33131.0,53.2865,53.3193,53.2865,53.2947,33131.0
2017-10-24 15:00:00,65.03,65.07,65.03,65.06,25188.0,53.3029,53.3356,53.3029,53.3275,25188.0
2017-10-24 15:05:00,65.07,65.12,64.99,65.04,107952.0,53.3356,53.3766,53.2701,53.3111,107952.0
2017-10-24 15:10:00,65.04,65.1,65.04,65.06,35752.0,53.3111,53.3602,53.3111,53.3275,35752.0
2017-10-24 15:15:00,65.06,65.11,65.06,65.09,40915.0,53.3275,53.3684,53.3275,53.352,40915.0
2017-10-24 15:20:00,65.09,65.11,65.06,65.09,65276.0,53.352,53.3684,53.3275,53.352,65276.0
2017-10-24 15:25:00,65.09,65.11,65.02,65.04,102341.0,53.352,53.3684,53.2947,53.3111,102341.0
2017-10-24 15:30:00,65.04,65.08,65.03,65.08,97469.0,53.3111,53.3438,53.3029,53.3438,97469.0
2017-10-24 15:35:00,65.08,65.08,65.04,65.08,67523.0,53.3438,53.3438,53.3111,53.3438,67523.0
2017-10-24 15:40:00,65.08,65.08,65.01,65.03,100470.0,53.3438,53.3438,53.2865,53.3029,100470.0
2017-10-24 15:45:00,65.03,65.06,65.01,65.06,185114.0,53.3029,53.3275,53.2865,53.3275,185114.0
2017-10-24 15:50:00,65.05,65.07,65.02,65.03,178363.0,53.3193,53.3356,53.2947,53.3029,178363.0
2017-10-24 15:55:00,65.04,65.13,65.03,65.13,292872.0,53.3111,53.3848,53.3029,53.3848,292872.0
2017-10-25 09:30:00,65.18,65.24,65.12,65.21,57119.0,53.4258,53.475,53.3766,53.4504,57119.0
2017-10-25 09:35:00,65.21,65.21,65.06,65.07,42806.0,53.4504,53.4504,53.3275,53.3356,42806.0
2017-10-25 09:40:00,65.08,65.16,65.07,65.11,72762.0,53.3438,53.4094,53.3356,53.3684,72762.0
2017-10-25 09:45:00,65.12,65.25,65.1,65.19,31579.0,53.3766,53.4832,53.3602,53.434,31579.0
2017-10-25 09:50:00,65.18,65.2,65.12,65.2,33329.0,53.4258,53.4422,53.3766,53.4422,33329.0
2017-10-25 09:55:00,65.2,65.29,65.2,65.29,35792.0,53.4422,53.516,53.4422,53.516,35792.0
2017-10-25 10:00:00,65.3,65.35,65.25,65.31,12099.0,53.5242,53.5652,53.4832,53.5324,12099.0
2017-10-25 10:05:00,65.31,65.38,65.25,65.28,91482.0,53.5324,53.5897,53.4832,53.5078,91482.0
2017-10-25 10:10:00,65.28,65.33,65.24,65.25,52875.0,53.5078,53.5488,53.475,53.4832,52875.0
2017-10-25 10:15:00,65.25,65.25,65.11,65.14,56872.0,53.4832,53.4832,53.3684,53.393,56872.0
2017-10-25 10:20:00,65.14,65.15,64.99,65.0,49104.0,53.393,53.4012,53.2701,53.2783,49104.0
2017-10-25 10:25:00,64.99,65.05,64.92,65.0,63636.0,53.2701,53.3193,53.2127,53.2783,63636.0
2017-10-25 10:30:00,65.0,65.05,64.98,65.03,131693.0,53.2783,53.3193,53.2619,53.3029,131693.0
2017-10-25 10:35:00,65.03,65.06,64.93,64.97,79379.0,53.3029,53.3275,53.2209,53.2537,79379.0
2017-10-25 10:40:00,64.96,65.04,64.94,64.97,35072.0,53.2455,53.3111,53.2291,53.2537,35072.0
2017-10-25 10:45:00,64.97,65.15,64.97,65.13,32627.0,53.2537,53.4012,53.2537,53.3848,32627.0
2017-10-25 10:50:00,65.12,65.15,65.05,65.14,52415.0,53.3766,53.4012,53.3193,53.393,52415.0
2017-10-25 10:55:00,65.13,65.14,65.07,65.08,27358.0,53.3848,53.393,53.3356,53.3438,27358.0
2017-10-25 11:00:00,65.08,65.08,64.92,64.94,39168.0,53.3438,53.3438,53.2127,53.2291,39168.0
2017-10-25 11:05:00,64.96,65.0,64.93,64.96,20150.0,53.2455,53.2783,53.2209,53.2455,20150.0
2017-10-25 11:10:00,64.97,65.08,64.97,65.05,20673.0,53.2537,53.3438,53.2537,53.3193,20673.0
2017-10-25 11:15:00,65.06,65.07,65.0,65.02,29892.0,53.3275,53.3356,53.2783,53.2947,29892.0
2017-10-25 11:20:00,65.03,65.11,64.97,65.11,68054.0,53.3029,53.3684,53.2537,53.3684,68054.0
2017-10-25 11:25:00,65.11,65.19,65.1,65.12,23718.0,53.3684,53.434,53.3602,53.3766,23718.0
2017-10-25 11:30:00,65.11,65.2,65.1,65.17,31521.0,53.3684,53.4422,53.3602,53.4176,31521.0
2017-10-25 11:35:00,65.17,65.21,65.15,65.17,12132.0,53.4176,53.4504,53.4012,53.4176,12132.0
2017-10-25 11:40:00,65.17,65.24,65.17,65.19,23034.0,53.4176,53.475,53.4176,53.434,23034.0
2017-10-25 11:45:00,65.19,65.25,65.16,65.19,34345.0,53.434,53.4832,53.4094,53.434,34345.0
2017-10-25 11:50:00,65.19,65.19,65.13,65.13,19452.0,53.434,53.434,53.3848,53.3848,19452.0
2017-10-25 11:55:00,65.13,65.16,65.07,65.16,22297.0,53.3848,53.4094,53.3356,53.4094,22297.0
2017-10-25 12:00:00,65.14,65.18,65.05,65.06,46428.0,53.393,53.4258,53.3193,53.3275,46428.0
2017-10-25 12:05:00,65.05,65.12,65.03,65.11,14719.0,53.3193,53.3766,53.3029,53.3684,14719.0
2017-10-25 12:10:00,65.12,65.12,65.04,65.05,25166.0,53.3766,53.3766,53.3111,53.3193,25166.0
2017-10-25 12:15:00,65.04,65.04,64.94,64.96,19914.0,53.3111,53.3111,53.2291,53.2455,19914.0
2017-10-25 12:20:00,64.97,64.99,64.93,64.98,46879.0,53.2537,53.2701,53.2209,53.2619,46879.0
2017-10-25 12:25:00,64.96,65.0,64.89,64.89,38212.0,53.2455,53.2783,53.1881,53.1881,38212.0
2017-10-25 12:30:00,64.89,64.97,64.86,64.91,30919.0,53.1881,53.2537,53.1635,53.2045,30919.0
2017-10-25 12:35:00,64.91,64.93,64.86,64.88,43583.0,53.2045,53.2209,53.1635,53.1799,43583.0
2017-10-25 12:40:00,64.88,64.94,64.88,64.91,16257.0,53.1799,53.2291,53.1799,53.2045,16257.0
2017-10-25 12:45:00,64.9,64.98,64.9,64.96,46155.0,53.1963,53.2619,53.1963,53.2455,46155.0
2017-10-25 12:50:00,64.96,65.0,64.92,65.0,17443.0,53.2455,53.2783,53.2127,53.2783,17443.0
2017-10-25 12:55:00,65.0,65.01,64.96,64.97,8873.0,53.2783,53.2865,53.2455,53.2537,8873.0
2017-10-25 13:00:00,64.97,64.99,64.93,64.93,22161.0,53.2537,53.2701,53.2209,53.2209,22161.0
2017-10-25 13:05:00,64.94,64.95,64.88,64.91,17124.0,53.2291,53.2373,53.1799,53.2045,17124.0
2017-10-25 13:10:00,64.91,65.0,64.9,64.99,25567.0,53.2045,53.2783,53.1963,53.2701,25567.0
2017-10-25 13:15:00,64.98,64.99,64.94,64.98,14212.0,53.2619,53.2701,53.2291,53.2619,14212.0
2017-10-25 13:20:00,64.97,65.0,64.92,64.98,37007.0,53.2537,53.2783,53.2127,53.2619,37007.0
2017-10-25 13:25:00,64.97,64.97,64.9,64.9,15875.0,53.2537,53.2537,53.1963,53.1963,15875.0
2017-10-25 13:30:00,64.9,64.95,64.9,64.94,18521.0,53.1963,53.2373,53.1963,53.2291,18521.0
2017-10-25 13:35:00,64.94,65.0,64.92,65.0,28242.0,53.2291,53.2783,53.2127,53.2783,28242.0
2017-10-25 13:40:00,65.0,65.0,64.89,64.94,49877.0,53.2783,53.2783,53.1881,53.2291,49877.0
2017-10-25 13:45:00,64.95,64.97,64.93,64.94,18526.0,53.2373,53.2537,53.2209,53.2291,18526.0
2017-10-25 13:50:00,64.95,65.02,64.94,65.02,20456.0,53.2373,53.2947,53.2291,53.2947,20456.0
2017-10-25 13:55:00,65.02,65.05,64.99,64.99,11400.0,53.2947,53.3193,53.2701,53.2701,11400.0
2017-10-25 14:00:00,65.0,65.04,64.98,65.04,40448.0,53.2783,53.3111,53.2619,53.3111,40448.0
2017-10-25 14:05:00,65.03,65.12,65.02,65.09,21614.0,53.3029,53.3766,53.2947,53.352,21614.0
2017-10-25 14:10:00,65.09,65.11,65.06,65.09,15342.0,53.352,53.3684,53.3275,53.352,15342.0
2017-10-25 14:15:00,65.08,65.11,65.07,65.09,41857.0,53.3438,53.3684,53.3356,53.352,41857.0
2017-10-25 14:20:00,65.09,65.11,65.07,65.1,24551.0,53.352,53.3684,53.3356,53.3602,24551.0
2017-10-25 14:25:00,65.1,65.11,65.06,65.07,21714.0,53.3602,53.3684,53.3275,53.3356,21714.0
2017-10-25 14:30:00,65.07,65.08,64.99,65.0,13555.0,53.3356,53.3438,53.2701,53.2783,13555.0
2017-10-25 14:35:00,65.0,65.04,64.99,65.01,19020.0,53.2783,53.3111,53.2701,53.2865,19020.0
2017-10-25 14:40:00,65.03,65.04,64.99,65.0,17804.0,53.3029,53.3111,53.2701,53.2783,17804.0
2017-10-25 14:45:00,64.99,64.99,64.95,64.98,12008.0,53.2701,53.2701,53.2373,53.2619,12008.0
2017-10-25 14:50:00,64.98,65.11,64.96,65.09,58116.0,53.2619,53.3684,53.2455,53.352,58116.0
2017-10-25 14:55:00,65.08,65.08,65.03,65.05,12004.0,53.3438,53.3438,53.3029,53.3193,12004.0
2017-10-25 15:00:00,65.05,65.09,65.03,65.05,16701.0,53.3193,53.352,53.3029,53.3193,16701.0
2017-10-25 15:05:00,65.05,65.1,65.03,65.06,25993.0,53.3193,53.3602,53.3029,53.3275,25993.0
2017-10-25 15:10:00,65.06,65.09,65.04,65.05,15577.0,53.3275,53.352,53.3111,53.3193,15577.0
2017-10-25 15:15:00,65.04,65.09,65.03,65.06,13511.0,53.3111,53.352,53.3029,53.3275,13511.0
2017-10-25 15:20:00,65.06,65.09,65.04,65.05,19750.0,53.3275,53.352,53.3111,53.3193,19750.0
2017-10-25 15:25:00,65.05,65.11,65.04,65.07,46469.0,53.3193,53.3684,53.3111,53.3356,46469.0
2017-10-25 15:30:00,65.06,65.11,65.06,65.09,31282.0,53.3275,53.3684,53.3275,53.352,31282.0
2017-10-25 15:35:00,65.09,65.1,65.03,65.04,37194.0,53.352,53.3602,53.3029,53.3111,37194.0
2017-10-25 15:40:00,65.03,65.06,65.02,65.03,63708.0,53.3029,53.3275,53.2947,53.3029,63708.0
2017-10-25 15:45:00,65.03,65.03,64.93,64.97,55869.0,53.3029,53.3029,53.2209,53.2537,55869.0
2017-10-25 15:50:00,64.97,65.03,64.95,65.01,86167.0,53.2537,53.3029,53.2373,53.2865,86167.0
2017-10-25 15:55:00,65.01,65.13,65.0,65.1,300872.0,53.2865,53.3848,53.2783,53.3602,300872.0
2017-10-26 09:30:00,65.43,65.45,65.28,65.38,51444.0,53.6307,53.6471,53.5078,53.5897,51444.0
2017-10-26 09:35:00,65.38,65.38,65.24,65.25,30030.0,53.5897,53.5897,53.475,53.4832,30030.0
2017-10-26 09:40:00,65.23,65.36,65.2,65.34,31867.0,53.4668,53.5734,53.4422,53.557,31867.0
2017-10-26 09:45:00,65.34,65.36,65.23,65.23,24581.0,53.557,53.5734,53.4668,53.4668,24581.0
2017-10-26 09:50:00,65.23,65.27,65.12,65.14,37517.0,53.4668,53.4996,53.3766,53.393,37517.0
2017-10-26 09:55:00,65.13,65.19,65.13,65.19,22459.0,53.3848,53.434,53.3848,53.434,22459.0
2017-10-26 10:00:00,65.18,65.18,65.1,65.11,13044.0,53.4258,53.4258,53.3602,53.3684,13044.0
2017-10-26 10:05:00,65.11,65.14,65.08,65.1,68373.0,53.3684,53.393,53.3438,53.3602,68373.0
2017-10-26 10:10:00,65.1,65.22,65.09,65.2,20326.0,53.3602,53.4586,53.352,53.4422,20326.0
2017-10-26 10:15:00,65.2,65.23,65.14,65.14,31572.0,53.4422,53.4668,53.393,53.393,31572.0
2017-10-26 10:20:00,65.14,65.17,65.1,65.16,26420.0,53.393,53.4176,53.3602,53.4094,26420.0
2017-10-26 10:25:00,65.15,65.22,65.12,65.22,14751.0,53.4012,53.4586,53.3766,53.4586,14751.0
2017-10-26 10:30:00,65.22,65.22,65.14,65.14,24387.0,53.4586,53.4586,53.393,53.393,24387.0
2017-10-26 10:35:00,65.14,65.15,65.09,65.1,24854.0,53.393,53.4012,53.352,53.3602,24854.0
2017-10-26 10:40:00,65.11,65.17,65.1,65.15,22382.0,53.3684,53.4176,53.3602,53.4012,22382.0
2017-10-26 10:45:00,65.16,65.19,65.14,65.15,13986.0,53.4094,53.434,53.393,53.4012,13986.0
2017-10-26 10:50:00,65.15,65.17,65.12,65.16,20748.0,53.4012,53.4176,53.3766,53.4094,20748.0
2017-10-26 10:55:00,65.15,65.2,65.14,65.18,15308.0,53.4012,53.4422,53.393,53.4258,15308.0
2017-10-26 11:00:00,65.18,65.28,65.18,65.27,61138.0,53.4258,53.5078,53.4258,53.4996,61138.0
2017-10-26 11:05:00,65.27,65.27,65.18,65.2,16474.0,53.4996,53.4996,53.4258,53.4422,16474.0
2017-10-26 11:10:00,65.2,65.23,65.18,65.21,17633.0,53.4422,53.4668,53.4258,53.4504,17633.0
2017-10-26 11:15:00,65.22,65.22,65.07,65.13,33831.0,53.4586,53.4586,53.3356,53.3848,33831.0
2017-10-26 11:20:00,65.14,65.15,64.91,64.91,111430.0,53.393,53.4012,53.2045,53.2045,111430.0
2017-10-26 11:25:00,64.92,64.99,64.88,64.89,45233.0,53.2127,53.2701,53.1799,53.1881,45233.0
2017-10-26 11:30:00,64.89,64.96,64.88,64.93,35363.0,53.1881,53.2455,53.1799,53.2209,35363.0
2017-10-26 11:35:00,64.94,64.94,64.82,64.83,34391.0,53.2291,53.2291,53.1307,53.1389,34391.0
2017-10-26 11:40:00,64.82,64.82,64.77,64.77,28598.0,53.1307,53.1307,53.0897,53.0897,28598.0
2017-10-26 11:45:00,64.76,64.77,64.72,64.73,44273.0,53.0816,53.0897,53.0488,53.057,44273.0
2017-10-26 11:50:00,64.72,64.73,64.6,64.6,63221.0,53.0488,53.057,52.9504,52.9504,63221.0
2017-10-26 11:55:00,64.6,64.6,64.5,64.55,81235.0,52.9504,52.9504,52.8684,52.9094,81235.0
2017-10-26 12:00:00,64.55,64.55,64.48,64.53,35814.0,52.9094,52.9094,52.852,52.893,35814.0
2017-10-26 12:05:00,64.53,64.54,64.43,64.5,98489.0,52.893,52.9012,52.8111,52.8684,98489.0
2017-10-26 12:10:00,64.51,64.52,64.47,64.51,61285.0,52.8766,52.8848,52.8438,52.8766,61285.0
2017-10-26 12:15:00,64.51,64.59,64.5,64.56,90398.0,52.8766,52.9422,52.8684,52.9176,90398.0
2017-10-26 12:20:00,64.56,64.64,64.54,64.6,80054.0,52.9176,52.9832,52.9012,52.9504,80054.0
2017-10-26 12:25:00,64.61,64.77,64.6,64.77,54149.0,52.9586,53.0897,52.9504,53.0897,54149.0
2017-10-26 12:30:00,64.77,64.81,64.68,64.69,33468.0,53.0897,53.1225,53.016,53.0242,33468.0
2017-10-26 12:35:00,64.68,64.69,64.63,64.68,25447.0,53.016,53.0242,52.975,53.016,25447.0
2017-10-26 12:40:00,64.68,64.68,64.57,64.58,16853.0,53.016,53.016,52.9258,52.934,16853.0
2017-10-26 12:45:00,64.58,64.59,64.54,64.58,44510.0,52.934,52.9422,52.9012,52.934,44510.0
2017-10-26 12:50:00,64.59,64.7,64.58,64.68,29996.0,52.9422,53.0324,52.934,53.016,29996.0
2017-10-26 12:55:00,64.67,64.69,64.66,64.69,19759.0,53.0078,53.0242,52.9996,53.0242,19759.0
2017-10-26 13:00:00,64.68,64.75,64.67,64.75,12019.0,53.016,53.0734,53.0078,53.0734,12019.0
2017-10-26 13:05:00,64.75,64.79,64.69,64.76,60982.0,53.0734,53.1061,53.0242,53.0816,60982.0
2017-10-26 13:10:00,64.76,64.88,64.76,64.87,23220.0,53.0816,53.1799,53.0816,53.1717,23220.0
2017-10-26 13:15:00,64.87,64.96,64.87,64.95,17059.0,53.1717,53.2455,53.1717,53.2373,17059.0
2017-10-26 13:20:00,64.95,64.97,64.91,64.91,32873.0,53.2373,53.2537,53.2045,53.2045,32873.0
2017-10-26 13:25:00,64.91,64.92,64.89,64.92,35081.0,53.2045,53.2127,53.1881,53.2127,35081.0
2017-10-26 13:30:00,64.92,64.99,64.92,64.95,24532.0,53.2127,53.2701,53.2127,53.2373,24532.0
2017-10-26 13:35:00,64.96,65.01,64.95,64.99,15521.0,53.2455,53.2865,53.2373,53.2701,15521.0
2017-10-26 13:40:00,65.0,65.04,64.99,65.0,43002.0,53.2783,53.3111,53.2701,53.2783,43002.0
2017-10-26 13:45:00,65.0,65.02,64.98,65.0,14654.0,53.2783,53.2947,53.2619,53.2783,14654.0
2017-10-26 13:50:00,65.0,65.01,64.98,64.98,18325.0,53.2783,53.2865,53.2619,53.2619,18325.0
2017-10-26 13:55:00,64.98,65.05,64.97,65.03,28847.0,53.2619,53.3193,53.2537,53.3029,28847.0
2017-10-26 14:00:00,65.03,65.04,64.99,65.0,51985.0,53.3029,53.3111,53.2701,53.2783,51985.0
2017-10-26 14:05:00,65.0,65.05,65.0,65.05,16655.0,53.2783,53.3193,53.2783,53.3193,16655.0
2017-10-26 14:10:00,65.05,65.12,65.04,65.1,52470.0,53.3193,53.3766,53.3111,53.3602,52470.0
2017-10-26 14:15:00,65.1,65.14,65.08,65.13,28552.0,53.3602,53.393,53.3438,53.3848,28552.0
2017-10-26 14:20:00,65.12,65.15,65.09,65.1,49492.0,53.3766,53.4012,53.352,53.3602,49492.0
2017-10-26 14:25:00,65.1,65.11,65.07,65.07,29374.0,53.3602,53.3684,53.3356,53.3356,29374.0
2017-10-26 14:30:00,65.07,65.07,64.99,65.0,34392.0,53.3356,53.3356,53.2701,53.2783,34392.0
2017-10-26 14:35:00,65.0,65.0,64.98,65.0,27680.0,53.2783,53.2783,53.2619,53.2783,27680.0
2017-10-26 14:40:00,65.0,65.01,64.98,65.0,40208.0,53.2783,53.2865,53.2619,53.2783,40208.0
2017-10-26 14:45:00,64.99,65.03,64.99,65.03,46521.0,53.2701,53.3029,53.2701,53.3029,46521.0
2017-10-26 14:50:00,65.03,65.04,64.98,64.98,19598.0,53.3029,53.3111,53.2619,53.2619,19598.0
2017-10-26 14:55:00,64.98,65.01,64.95,64.95,32122.0,53.2619,53.2865,53.2373,53.2373,32122.0
2017-10-26 15:00:00,64.95,64.98,64.94,64.96,42547.0,53.2373,53.2619,53.2291,53.2455,42547.0
2017-10-26 15:05:00,64.95,64.99,64.94,64.98,76033.0,53.2373,53.2701,53.2291,53.2619,76033.0
2017-10-26 15:10:00,64.98,65.06,64.98,65.06,31548.0,53.2619,53.3275,53.2619,53.3275,31548.0
2017-10-26 15:15:00,65.06,65.11,65.04,65.09,83865.0,53.3275,53.3684,53.3111,53.352,83865.0
2017-10-26 15:20:00,65.09,65.12,65.07,65.08,51579.0,53.352,53.3766,53.3356,53.3438,51579.0
2017-10-26 15:25:00,65.07,65.12,65.07,65.07,48722.0,53.3356,53.3766,53.3356,53.3356,48722.0
2017-10-26 15:30:00,65.07,65.13,65.05,65.06,69898.0,53.3356,53.3848,53.3193,53.3275,69898.0
2017-10-26 15:35:00,65.06,65.07,64.99,64.99,44609.0,53.3275,53.3356,53.2701,53.2701,44609.0
2017-10-26 15:40:00,64.99,64.99,64.93,64.95,59161.0,53.2701,53.2701,53.2209,53.2373,59161.0
2017-10-26 15:45:00,64.94,64.98,64.89,64.89,99546.0,53.2291,53.2619,53.1881,53.1881,99546.0
2017-10-26 15:50:00,64.89,64.91,64.84,64.91,115025.0,53.1881,53.2045,53.1471,53.2045,115025.0
2017-10-26 15:55:00,64.91,64.91,64.84,64.85,227848.0,53.2045,53.2045,53.1471,53.1553,227848.0
2017-10-27 09:30:00,64.76,64.89,64.66,64.67,69161.0,53.0816,53.1881,52.9996,53.0078,69161.0
2017-10-27 09:35:00,64.67,64.67,64.45,64.48,26405.0,53.0078,53.0078,52.8275,52.852,26405.0
2017-10-27 09:40:00,64.49,64.56,64.41,64.49,43832.0,52.8602,52.9176,52.7947,52.8602,43832.0
2017-10-27 09:45:00,64.51,64.56,64.31,64.31,19899.0,52.8766,52.9176,52.7127,52.7127,19899.0
2017-10-27 09:50:00,64.31,64.32,64.21,64.22,61770.0,52.7127,52.7209,52.6307,52.6389,61770.0
2017-10-27 09:55:00,64.22,64.27,64.17,64.25,27981.0,52.6389,52.6799,52.5979,52.6635,27981.0
2017-10-27 10:00:00,64.27,64.37,64.17,64.34,86916.0,52.6799,52.7619,52.5979,52.7373,86916.0
2017-10-27 10:05:00,64.34,64.34,64.2,64.2,18526.0,52.7373,52.7373,52.6225,52.6225,18526.0
2017-10-27 10:10:00,64.2,64.22,64.02,64.03,63714.0,52.6225,52.6389,52.475,52.4832,63714.0
2017-10-27 10:15:00,64.02,64.18,63.97,64.18,40575.0,52.475,52.6061,52.434,52.6061,40575.0
2017-10-27 10:20:00,64.2,64.22,64.14,64.18,14953.0,52.6225,52.6389,52.5734,52.6061,14953.0
2017-10-27 10:25:00,64.18,64.4,64.18,64.39,35549.0,52.6061,52.7865,52.6061,52.7783,35549.0
2017-10-27 10:30:00,64.38,64.39,64.31,64.32,19786.0,52.7701,52.7783,52.7127,52.7209,19786.0
2017-10-27 10:35:00,64.33,64.35,64.28,64.33,22917.0,52.7291,52.7455,52.6881,52.7291,22917.0
2017-10-27 10:40:00,64.32,64.37,64.3,64.37,17263.0,52.7209,52.7619,52.7045,52.7619,17263.0
2017-10-27 10:45:00,64.37,64.44,64.37,64.43,46916.0,52.7619,52.8193,52.7619,52.8111,46916.0
2017-10-27 10:50:00,64.44,64.48,64.42,64.48,16060.0,52.8193,52.852,52.8029,52.852,16060.0
2017-10-27 10:55:00,64.47,64.48,64.43,64.48,18093.0,52.8438,52.852,52.8111,52.852,18093.0
2017-10-27 11:00:00,64.48,64.53,64.44,64.53,13767.0,52.852,52.893,52.8193,52.893,13767.0
2017-10-27 11:05:00,64.53,64.54,64.44,64.49,30560.0,52.893,52.9012,52.8193,52.8602,30560.0
2017-10-27 11:10:00,64.5,64.55,64.47,64.51,30533.0,52.8684,52.9094,52.8438,52.8766,30533.0
2017-10-27 11:15:00,64.51,64.56,64.5,64.53,11999.0,52.8766,52.9176,52.8684,52.893,11999.0
2017-10-27 11:20:00,64.53,64.55,64.47,64.48,47279.0,52.893,52.9094,52.8438,52.852,47279.0
2017-10-27 11:25:00,64.48,64.49,64.35,64.36,33693.0,52.852,52.8602,52.7455,52.7537,33693.0
2017-10-27 11:30:00,64.36,64.42,64.36,64.38,51210.0,52.7537,52.8029,52.7537,52.7701,51210.0
2017-10-27 11:35:00,64.39,64.41,64.35,64.41,24664.0,52.7783,52.7947,52.7455,52.7947,24664.0
2017-10-27 11:40:00,64.41,64.44,64.39,64.41,11757.0,52.7947,52.8193,52.7783,52.7947,11757.0
2017-10-27 11:45:00,64.42,64.47,64.4,64.4,23032.0,52.8029,52.8438,52.7865,52.7865,23032.0
2017-10-27 11:50:00,64.4,64.4,64.33,64.38,14741.0,52.7865,52.7865,52.7291,52.7701,14741.0
2017-10-27 11:55:00,64.39,64.44,64.38,64.4,16340.0,52.7783,52.8193,52.7701,52.7865,16340.0
2017-10-27 12:00:00,64.42,64.46,64.41,64.46,27793.0,52.8029,52.8357,52.7947,52.8357,27793.0
2017-10-27 12:05:00,64.46,64.53,64.46,64.49,16176.0,52.8357,52.893,52.8357,52.8602,16176.0
2017-10-27 12:10:00,64.48,64.48,64.41,64.41,13826.0,52.852,52.852,52.7947,52.7947,13826.0
2017-10-27 12:15:00,64.4,64.4,64.35,64.37,39706.0,52.7865,52.7865,52.7455,52.7619,39706.0
2017-10-27 12:20:00,64.37,64.37,64.31,64.33,33260.0,52.7619,52.7619,52.7127,52.7291,33260.0
2017-10-27 12:25:00,64.34,64.35,64.29,64.32,25832.0,52.7373,52.7455,52.6963,52.7209,25832.0
2017-10-27 12:30:00,64.32,64.37,64.31,64.36,8237.0,52.7209,52.7619,52.7127,52.7537,8237.0
2017-10-27 12:35:00,64.37,64.39,64.34,64.34,9383.0,52.7619,52.7783,52.7373,52.7373,9383.0
2017-10-27 12:40:00,64.35,64.42,64.35,64.39,24598.0,52.7455,52.8029,52.7455,52.7783,24598.0
2017-10-27 12:45:00,64.39,64.43,64.38,64.42,19861.0,52.7783,52.8111,52.7701,52.8029,19861.0
2017-10-27 12:50:00,64.42,64.49,64.41,64.46,8954.0,52.8029,52.8602,52.7947,52.8357,8954.0
2017-10-27 12:55:00,64.45,64.46,64.42,64.43,7774.0,52.8275,52.8357,52.8029,52.8111,7774.0
2017-10-27 13:00:00,64.43,64.43,64.35,64.35,29441.0,52.8111,52.8111,52.7455,52.7455,29441.0
2017-10-27 13:05:00,64.36,64.39,64.35,64.37,7835.0,52.7537,52.7783,52.7455,52.7619,7835.0
2017-10-27 13:10:00,64.37,64.38,64.35,64.37,8693.0,52.7619,52.7701,52.7455,52.7619,8693.0
2017-10-27 13:15:00,64.36,64.39,64.36,64.37,7100.0,52.7537,52.7783,52.7537,52.7619,7100.0
2017-10-27 13:20:00,64.37,64.38,64.32,64.35,10212.0,52.7619,52.7701,52.7209,52.7455,10212.0
2017-10-27 13:25:00,64.36,64.37,64.33,64.34,25539.0,52.7537,52.7619,52.7291,52.7373,25539.0
2017-10-27 13:30:00,64.33,64.36,64.32,64.35,16724.0,52.7291,52.7537,52.7209,52.7455,16724.0
2017-10-27 13:35:00,64.35,64.35,64.27,64.28,55005.0,52.7455,52.7455,52.6799,52.6881,55005.0
2017-10-27 13:40:00,64.28,64.32,64.28,64.29,11873.0,52.6881,52.7209,52.6881,52.6963,11873.0
2017-10-27 13:45:00,64.28,64.32,64.28,64.28,16477.0,52.6881,52.7209,52.6881,52.6881,16477.0
2017-10-27 13:50:00,64.28,64.28,64.24,64.25,28783.0,52.6881,52.6881,52.6553,52.6635,28783.0
2017-10-27 13:55:00,64.24,64.31,64.22,64.3,16887.0,52.6553,52.7127,52.6389,52.7045,16887.0
2017-10-27 14:00:00,64.3,64.31,64.21,64.24,44843.0,52.7045,52.7127,52.6307,52.6553,44843.0
2017-10-27 14:05:00,64.23,64.25,64.21,64.23,27338.0,52.6471,52.6635,52.6307,52.6471,27338.0
2017-10-27 14:10:00,64.23,64.27,64.19,64.26,156386.0,52.6471,52.6799,52.6143,52.6717,156386.0
2017-10-27 14:15:00,64.27,64.41,64.26,64.38,32829.0,52.6799,52.7947,52.6717,52.7701,32829.0
2017-10-27 14:20:00,64.38,64.45,64.37,64.38,31760.0,52.7701,52.8275,52.7619,52.7701,31760.0
2017-10-27 14:25:00,64.39,64.39,64.34,64.34,34883.0,52.7783,52.7783,52.7373,52.7373,34883.0
2017-10-27 14:30:00,64.34,64.36,64.32,64.35,22676.0,52.7373,52.7537,52.7209,52.7455,22676.0
2017-10-27 14:35:00,64.36,64.36,64.32,64.34,16869.0,52.7537,52.7537,52.7209,52.7373,16869.0
2017-10-27 14:40:00,64.34,64.35,64.3,64.31,21159.0,52.7373,52.7455,52.7045,52.7127,21159.0
2017-10-27 14:45:00,64.31,64.33,64.29,64.3,22404.0,52.7127,52.7291,52.6963,52.7045,22404.0
2017-10-27 14:50:00,64.3,64.31,64.28,64.31,21045.0,52.7045,52.7127,52.6881,52.7127,21045.0
2017-10-27 14:55:00,64.3,64.36,64.3,64.31,77346.0,52.7045,52.7537,52.7045,52.7127,77346.0
2017-10-27 15:00:00,64.31,64.39,64.28,64.38,474265.0,52.7127,52.7783,52.6881,52.7701,474265.0
2017-10-27 15:05:00,64.38,64.41,64.36,64.38,35972.0,52.7701,52.7947,52.7537,52.7701,35972.0
2017-10-27 15:10:00,64.38,64.44,64.37,64.42,32595.0,52.7701,52.8193,52.7619,52.8029,32595.0
2017-10-27 15:15:00,64.42,64.43,64.37,64.39,32151.0,52.8029,52.8111,52.7619,52.7783,32151.0
2017-10-27 15:20:00,64.39,64.42,64.37,64.42,22871.0,52.7783,52.8029,52.7619,52.8029,22871.0
2017-10-27 15:25:00,64.41,64.48,64.41,64.47,29039.0,52.7947,52.852,52.7947,52.8438,29039.0
2017-10-27 15:30:00,64.47,64.48,64.42,64.44,54664.0,52.8438,52.852,52.8029,52.8193,54664.0
2017-10-27 15:35:00,64.44,64.49,64.41,64.48,36247.0,52.8193,52.8602,52.7947,52.852,36247.0
2017-10-27 15:40:00,64.49,64.5,64.46,64.47,64901.0,52.8602,52.8684,52.8357,52.8438,64901.0
2017-10-27 15:45:00,64.47,64.54,64.46,64.51,114298.0,52.8438,52.9012,52.8357,52.8766,114298.0
2017-10-27 15:50:00,64.52,64.54,64.48,64.5,99599.0,52.8848,52.9012,52.852,52.8684,99599.0
2017-10-27 15:55:00,64.5,64.56,64.47,64.56,316917.0,52.8684,52.9176,52.8438,52.9176,316917.0
2017-10-30 09:30:00,64.01,64.35,64.01,64.2,77639.0,52.4668,52.7455,52.4668,52.6225,77639.0
2017-10-30 09:35:00,64.21,64.24,64.18,64.22,48386.0,52.6307,52.6553,52.6061,52.6389,48386.0
2017-10-30 09:40:00,64.2,64.39,64.2,64.31,45733.0,52.6225,52.7783,52.6225,52.7127,45733.0
2017-10-30 09:45:00,64.29,64.3,64.14,64.15,49439.0,52.6963,52.7045,52.5734,52.5816,49439.0
2017-10-30 09:50:00,64.16,64.2,64.13,64.15,19228.0,52.5898,52.6225,52.5652,52.5816,19228.0
2017-10-30 09:55:00,64.14,64.22,64.13,64.19,16606.0,52.5734,52.6389,52.5652,52.6143,16606.0
2017-10-30 10:00:00,64.19,64.25,64.18,64.21,28480.0,52.6143,52.6635,52.6061,52.6307,28480.0
2017-10-30 10:05:00,64.22,64.29,64.17,64.18,54348.0,52.6389,52.6963,52.5979,52.6061,54348.0
2017-10-30 10:10:00,64.18,64.32,64.17,64.32,91998.0,52.6061,52.7209,52.5979,52.7209,91998.0
2017-10-30 10:15:00,64.32,64.37,64.27,64.34,29921.0,52.7209,52.7619,52.6799,52.7373,29921.0
2017-10-30 10:20:00,64.35,64.51,64.33,64.48,65197.0,52.7455,52.8766,52.7291,52.852,65197.0
2017-10-30 10:25:00,64.47,64.59,64.41,64.59,65542.0,52.8438,52.9422,52.7947,52.9422,65542.0
2017-10-30 10:30:00,64.6,64.68,64.57,64.66,98184.0,52.9504,53.016,52.9258,52.9996,98184.0
2017-10-30 10:35:00,64.66,64.69,64.61,64.63,21018.0,52.9996,53.0242,52.9586,52.975,21018.0
2017-10-30 10:40:00,64.63,64.77,64.63,64.69,24784.0,52.975,53.0897,52.975,53.0242,24784.0
2017-10-30 10:45:00,64.68,64.7,64.64,64.7,30007.0,53.016,53.0324,52.9832,53.0324,30007.0
2017-10-30 10:50:00,64.69,64.75,64.69,64.7,15193.0,53.0242,53.0734,53.0242,53.0324,15193.0
2017-10-30 10:55:00,64.69,64.85,64.68,64.8,73191.0,53.0242,53.1553,53.016,53.1143,73191.0
2017-10-30 11:00:00,64.79,64.95,64.79,64.95,38501.0,53.1061,53.2373,53.1061,53.2373,38501.0
2017-10-30 11:05:00,64.94,64.96,64.88,64.9,92650.0,53.2291,53.2455,53.1799,53.1963,92650.0
2017-10-30 11:10:00,64.91,64.99,64.89,64.98,41175.0,53.2045,53.2701,53.1881,53.2619,41175.0
2017-10-30 11:15:00,64.98,64.99,64.91,64.91,29806.0,53.2619,53.2701,53.2045,53.2045,29806.0
2017-10-30 11:20:00,64.91,64.94,64.86,64.86,60166.0,53.2045,53.2291,53.1635,53.1635,60166.0
2017-10-30 11:25:00,64.85,64.91,64.84,64.86,42999.0,53.1553,53.2045,53.1471,53.1635,42999.0
2017-10-30 11:30:00,64.86,64.88,64.84,64.87,58040.0,53.1635,53.1799,53.1471,53.1717,58040.0
2017-10-30 11:35:00,64.87,64.91,64.84,64.89,81012.0,53.1717,53.2045,53.1471,53.1881,81012.0
2017-10-30 11:40:00,64.9,64.91,64.79,64.8,51205.0,53.1963,53.2045,53.1061,53.1143,51205.0
2017-10-30 11:45:00,64.8,64.86,64.8,64.84,29619.0,53.1143,53.1635,53.1143,53.1471,29619.0
2017-10-30 11:50:00,64.84,64.84,64.8,64.83,23591.0,53.1471,53.1471,53.1143,53.1389,23591.0
2017-10-30 11:55:00,64.82,64.84,64.82,64.84,12174.0,53.1307,53.1471,53.1307,53.1471,12174.0
2017-10-30 12:00:00,64.84,64.86,64.82,64.84,20484.0,53.1471,53.1635,53.1307,53.1471,20484.0
2017-10-30 12:05:00,64.84,64.84,64.81,64.82,18059.0,53.1471,53.1471,53.1225,53.1307,18059.0
2017-10-30 12:10:00,64.81,64.83,64.79,64.83,43588.0,53.1225,53.1389,53.1061,53.1389,43588.0
2017-10-30 12:15:00,64.83,64.85,64.8,64.81,36511.0,53.1389,53.1553,53.1143,53.1225,36511.0
2017-10-30 12:20:00,64.82,64.82,64.74,64.79,99438.0,53.1307,53.1307,53.0652,53.1061,99438.0
2017-10-30 12:25:00,64.78,64.81,64.73,64.73,18191.0,53.0979,53.1225,53.057,53.057,18191.0
2017-10-30 12:30:00,64.74,64.75,64.7,64.73,14860.0,53.0652,53.0734,53.0324,53.057,14860.0
2017-10-30 12:35:00,64.72,64.72,64.61,64.63,17237.0,53.0488,53.0488,52.9586,52.975,17237.0
2017-10-30 12:40:00,64.62,64.7,64.61,64.7,13705.0,52.9668,53.0324,52.9586,53.0324,13705.0
2017-10-30 12:45:00,64.7,64.7,64.65,64.65,7590.0,53.0324,53.0324,52.9914,52.9914,7590.0
2017-10-30 12:50:00,64.65,64.7,64.65,64.69,20549.0,52.9914,53.0324,52.9914,53.0242,20549.0
2017-10-30 12:55:00,64.68,64.69,64.64,64.69,26853.0,53.016,53.0242,52.9832,53.0242,26853.0
2017-10-30 13:00:00,64.69,64.77,64.67,64.77,39345.0,53.0242,53.0897,53.0078,53.0897,39345.0
2017-10-30 13:05:00,64.76,64.82,64.76,64.81,38533.0,53.0816,53.1307,53.0816,53.1225,38533.0
2017-10-30 13:10:00,64.81,64.85,64.8,64.84,17481.0,53.1225,53.1553,53.1143,53.1471,17481.0
2017-10-30 13:15:00,64.85,64.86,64.81,64.81,18934.0,53.1553,53.1635,53.1225,53.1225,18934.0
2017-10-30 13:20:00,64.81,64.85,64.79,64.84,19636.0,53.1225,53.1553,53.1061,53.1471,19636.0
2017-10-30 13:25:00,64.84,64.87,64.82,64.86,16832.0,53.1471,53.1717,53.1307,53.1635,16832.0
2017-10-30 13:30:00,64.86,64.88,64.84,64.85,14212.0,53.1635,53.1799,53.1471,53.1553,14212.0
2017-10-30 13:35:00,64.84,64.84,64.76,64.78,17266.0,53.1471,53.1471,53.0816,53.0979,17266.0
2017-10-30 13:40:00,64.77,64.82,64.76,64.81,24430.0,53.0897,53.1307,53.0816,53.1225,24430.0
2017-10-30 13:45:00,64.82,64.86,64.8,64.85,20756.0,53.1307,53.1635,53.1143,53.1553,20756.0
2017-10-30 13:50:00,64.85,64.86,64.79,64.81,16703.0,53.1553,53.1635,53.1061,53.1225,16703.0
2017-10-30 13:55:00,64.8,64.83,64.8,64.82,22704.0,53.1143,53.1389,53.1143,53.1307,22704.0
2017-10-30 14:00:00,64.81,64.81,64.77,64.78,24266.0,53.1225,53.1225,53.0897,53.0979,24266.0
2017-10-30 14:05:00,64.78,64.79,64.77,64.77,8253.0,53.0979,53.1061,53.0897,53.0897,8253.0
2017-10-30 14:10:00,64.77,64.78,64.7,64.7,30311.0,53.0897,53.0979,53.0324,53.0324,30311.0
2017-10-30 14:15:00,64.7,64.77,64.69,64.77,27644.0,53.0324,53.0897,53.0242,53.0897,27644.0
2017-10-30 14:20:00,64.77,64.78,64.75,64.77,17811.0,53.0897,53.0979,53.0734,53.0897,17811.0
2017-10-30 14:25:00,64.78,64.78,64.73,64.76,21875.0,53.0979,53.0979,53.057,53.0816,21875.0
2017-10-30 14:30:00,64.76,64.8,64.75,64.79,12559.0,53.0816,53.1143,53.0734,53.1061,12559.0
2017-10-30 14:35:00,64.8,64.81,64.78,64.79,35636.0,53.1143,53.1225,53.0979,53.1061,35636.0
2017-10-30 14:40:00,64.79,64.83,64.77,64.83,18506.0,53.1061,53.1389,53.0897,53.1389,18506.0
2017-10-30 14:45:00,64.84,64.93,64.8,64.9,78949.0,53.1471,53.2209,53.1143,53.1963,78949.0
2017-10-30 14:50:00,64.9,64.91,64.86,64.88,10633.0,53.1963,53.2045,53.1635,53.1799,10633.0
2017-10-30 14:55:00,64.87,64.92,64.85,64.86,25850.0,53.1717,53.2127,53.1553,53.1635,25850.0
2017-10-30 15:00:00,64.87,64.89,64.85,64.85,49135.0,53.1717,53.1881,53.1553,53.1553,49135.0
2017-10-30 15:05:00,64.85,64.93,64.82,64.88,67559.0,53.1553,53.2209,53.1307,53.1799,67559.0
2017-10-30 15:10:00,64.87,64.87,64.81,64.81,14034.0,53.1717,53.1717,53.1225,53.1225,14034.0
2017-10-30 15:15:00,64.81,64.82,64.76,64.78,29088.0,53.1225,53.1307,53.0816,53.0979,29088.0
2017-10-30 15:20:00,64.78,64.79,64.75,64.75,23947.0,53.0979,53.1061,53.0734,53.0734,23947.0
2017-10-30 15:25:00,64.75,64.76,64.7,64.75,34461.0,53.0734,53.0816,53.0324,53.0734,34461.0
2017-10-30 15:30:00,64.75,64.76,64.73,64.73,21024.0,53.0734,53.0816,53.057,53.057,21024.0
2017-10-30 15:35:00,64.74,64.78,64.71,64.78,29586.0,53.0652,53.0979,53.0406,53.0979,29586.0
2017-10-30 15:40:00,64.78,64.82,64.77,64.77,40014.0,53.0979,53.1307,53.0897,53.0897,40014.0
2017-10-30 15:45:00,64.77,64.81,64.73,64.76,102331.0,53.0897,53.1225,53.057,53.0816,102331.0
2017-10-30 15:50:00,64.77,64.82,64.73,64.8,127974.0,53.0897,53.1307,53.057,53.1143,127974.0
2017-10-30 15:55:00,64.79,64.84,64.75,64.76,345192.0,53.1061,53.1471,53.0734,53.0816,345192.0
2017-10-31 09:30:00,64.68,64.75,64.44,64.66,33843.0,53.016,53.0734,52.8193,52.9996,33843.0
2017-10-31 09:35:00,64.65,64.76,64.62,64.65,26101.0,52.9914,53.0816,52.9668,52.9914,26101.0
2017-10-31 09:40:00,64.64,64.66,64.56,64.61,23983.0,52.9832,52.9996,52.9176,52.9586,23983.0
2017-10-31 09:45:00,64.59,64.7,64.59,64.66,28942.0,52.9422,53.0324,52.9422,52.9996,28942.0
2017-10-31 09:50:00,64.67,64.78,64.66,64.75,34277.0,53.0078,53.0979,52.9996,53.0734,34277.0
2017-10-31 09:55:00,64.75,64.82,64.66,64.67,26767.0,53.0734,53.1307,52.9996,53.0078,26767.0
2017-10-31 10:00:00,64.68,64.76,64.66,64.7,46493.0,53.016,53.0816,52.9996,53.0324,46493.0
2017-10-31 10:05:00,64.7,64.72,64.66,64.66,52294.0,53.0324,53.0488,52.9996,52.9996,52294.0
2017-10-31 10:10:00,64.66,64.71,64.65,64.69,29545.0,52.9996,53.0406,52.9914,53.0242,29545.0
2017-10-31 10:15:00,64.69,64.71,64.67,64.67,34383.0,53.0242,53.0406,53.0078,53.0078,34383.0
2017-10-31 10:20:00,64.68,64.78,64.67,64.73,23667.0,53.016,53.0979,53.0078,53.057,23667.0
2017-10-31 10:25:00,64.73,64.95,64.73,64.91,122134.0,53.057,53.2373,53.057,53.2045,122134.0
2017-10-31 10:30:00,64.92,64.94,64.83,64.86,26557.0,53.2127,53.2291,53.1389,53.1635,26557.0
2017-10-31 10:35:00,64.85,64.86,64.77,64.81,13371.0,53.1553,53.1635,53.0897,53.1225,13371.0
2017-10-31 10:40:00,64.82,64.82,64.76,64.77,15615.0,53.1307,53.1307,53.0816,53.0897,15615.0
2017-10-31 10:45:00,64.78,64.78,64.71,64.77,13797.0,53.0979,53.0979,53.0406,53.0897,13797.0
2017-10-31 10:50:00,64.77,64.83,64.76,64.79,10066.0,53.0897,53.1389,53.0816,53.1061,10066.0
2017-10-31 10:55:00,64.79,64.82,64.78,64.78,25517.0,53.1061,53.1307,53.0979,53.0979,25517.0
2017-10-31 11:00:00,64.79,64.79,64.76,64.77,17580.0,53.1061,53.1061,53.0816,53.0897,17580.0
2017-10-31 11:05:00,64.77,64.79,64.76,64.79,19871.0,53.0897,53.1061,53.0816,53.1061,19871.0
2017-10-31 11:10:00,64.78,64.84,64.78,64.84,43553.0,53.0979,53.1471,53.0979,53.1471,43553.0
2017-10-31 11:15:00,64.84,64.91,64.79,64.87,92964.0,53.1471,53.2045,53.1061,53.1717,92964.0
2017-10-31 11:20:00,64.87,64.88,64.83,64.84,8933.0,53.1717,53.1799,53.1389,53.1471,8933.0
2017-10-31 11:25:00,64.84,64.89,64.83,64.83,11001.0,53.1471,53.1881,53.1389,53.1389,11001.0
2017-10-31 11:30:00,64.83,64.85,64.8,64.81,14504.0,53.1389,53.1553,53.1143,53.1225,14504.0
2017-10-31 11:35:00,64.81,64.82,64.79,64.79,21051.0,53.1225,53.1307,53.1061,53.1061,21051.0
2017-10-31 11:40:00,64.79,64.83,64.79,64.79,15253.0,53.1061,53.1389,53.1061,53.1061,15253.0
2017-10-31 11:45:00,64.78,64.81,64.76,64.78,34286.0,53.0979,53.1225,53.0816,53.0979,34286.0
2017-10-31 11:50:00,64.77,64.82,64.77,64.79,14816.0,53.0897,53.1307,53.0897,53.1061,14816.0
2017-10-31 11:55:00,64.8,64.81,64.76,64.79,17078.0,53.1143,53.1225,53.0816,53.1061,17078.0
2017-10-31 12:00:00,64.79,64.8,64.77,64.78,7300.0,53.1061,53.1143,53.0897,53.0979,7300.0
2017-10-31 12:05:00,64.78,64.8,64.76,64.78,49810.0,53.0979,53.1143,53.0816,53.0979,49810.0
2017-10-31 12:10:00,64.79,64.84,64.78,64.8,18649.0,53.1061,53.1471,53.0979,53.1143,18649.0
2017-10-31 12:15:00,64.81,64.82,64.79,64.79,9111.0,53.1225,53.1307,53.1061,53.1061,9111.0
2017-10-31 12:20:00,64.79,64.8,64.75,64.75,12871.0,53.1061,53.1143,53.0734,53.0734,12871.0
2017-10-31 12:25:00,64.76,64.8,64.75,64.76,19043.0,53.0816,53.1143,53.0734,53.0816,19043.0
2017-10-31 12:30:00,64.76,64.77,64.7,64.7,29824.0,53.0816,53.0897,53.0324,53.0324,29824.0
2017-10-31 12:35:00,64.7,64.7,64.67,64.69,19393.0,53.0324,53.0324,53.0078,53.0242,19393.0
2017-10-31 12:40:00,64.68,64.71,64.67,64.69,13841.0,53.016,53.0406,53.0078,53.0242,13841.0
2017-10-31 12:45:00,64.69,64.71,64.68,64.69,8150.0,53.0242,53.0406,53.016,53.0242,8150.0
2017-10-31 12:50:00,64.7,64.72,64.68,64.69,17121.0,53.0324,53.0488,53.016,53.0242,17121.0
2017-10-31 12:55:00,64.69,64.71,64.66,64.67,17964.0,53.0242,53.0406,52.9996,53.0078,17964.0
2017-10-31 13:00:00,64.68,64.7,64.65,64.69,25032.0,53.016,53.0324,52.9914,53.0242,25032.0
2017-10-31 13:05:00,64.7,64.7,64.66,64.69,14285.0,53.0324,53.0324,52.9996,53.0242,14285.0
2017-10-31 13:10:00,64.69,64.71,64.69,64.7,4550.0,53.0242,53.0406,53.0242,53.0324,4550.0
2017-10-31 13:15:00,64.7,64.7,64.68,64.7,9962.0,53.0324,53.0324,53.016,53.0324,9962.0
2017-10-31 13:20:00,64.69,64.7,64.67,64.68,10756.0,53.0242,53.0324,53.0078,53.016,10756.0
2017-10-31 13:25:00,64.67,64.67,64.65,64.66,6180.0,53.0078,53.0078,52.9914,52.9996,6180.0
2017-10-31 13:30:00,64.67,64.68,64.64,64.66,8741.0,53.0078,53.016,52.9832,52.9996,8741.0
2017-10-31 13:35:00,64.66,64.68,64.64,64.68,27883.0,52.9996,53.016,52.9832,53.016,27883.0
2017-10-31 13:40:00,64.68,64.75,64.68,64.74,16029.0,53.016,53.0734,53.016,53.0652,16029.0
2017-10-31 13:45:00,64.75,64.77,64.75,64.75,5096.0,53.0734,53.0897,53.0734,53.0734,5096.0
2017-10-31 13:50:00,64.75,64.75,64.71,64.71,4479.0,53.0734,53.0734,53.0406,53.0406,4479.0
2017-10-31 13:55:00,64.71,64.72,64.71,64.71,10728.0,53.0406,53.0488,53.0406,53.0406,10728.0
2017-10-31 14:00:00,64.71,64.71,64.65,64.71,36905.0,53.0406,53.0406,52.9914,53.0406,36905.0
2017-10-31 14:05:00,64.7,64.71,64.62,64.66,28338.0,53.0324,53.0406,52.9668,52.9996,28338.0
2017-10-31 14:10:00,64.65,64.7,64.64,64.67,21014.0,52.9914,53.0324,52.9832,53.0078,21014.0
2017-10-31 14:15:00,64.67,64.73,64.67,64.68,29101.0,53.0078,53.057,53.0078,53.016,29101.0
2017-10-31 14:20:00,64.68,64.72,64.67,64.7,8309.0,53.016,53.0488,53.0078,53.0324,8309.0
2017-10-31 14:25:00,64.7,64.72,64.7,64.7,6900.0,53.0324,53.0488,53.0324,53.0324,6900.0
2017-10-31 14:30:00,64.71,64.71,64.67,64.68,14247.0,53.0406,53.0406,53.0078,53.016,14247.0
2017-10-31 14:35:00,64.68,64.7,64.66,64.66,15578.0,53.016,53.0324,52.9996,52.9996,15578.0
2017-10-31 14:40:00,64.66,64.67,64.64,64.65,13997.0,52.9996,53.0078,52.9832,52.9914,13997.0
2017-10-31 14:45:00,64.64,64.69,64.64,64.69,15867.0,52.9832,53.0242,52.9832,53.0242,15867.0
2017-10-31 14:50:00,64.69,64.71,64.65,64.67,25631.0,53.0242,53.0406,52.9914,53.0078,25631.0
2017-10-31 14:55:00,64.66,64.67,64.64,64.67,16779.0,52.9996,53.0078,52.9832,53.0078,16779.0
2017-10-31 15:00:00,64.67,64.72,64.67,64.68,20701.0,53.0078,53.0488,53.0078,53.016,20701.0
2017-10-31 15:05:00,64.68,64.71,64.66,64.69,22948.0,53.016,53.0406,52.9996,53.0242,22948.0
2017-10-31 15:10:00,64.67,64.7,64.65,64.68,15170.0,53.0078,53.0324,52.9914,53.016,15170.0
2017-10-31 15:15:00,64.67,64.67,64.63,64.64,50758.0,53.0078,53.0078,52.975,52.9832,50758.0
2017-10-31 15:20:00,64.64,64.66,64.61,64.66,37774.0,52.9832,52.9996,52.9586,52.9996,37774.0
2017-10-31 15:25:00,64.65,64.69,64.63,64.65,65756.0,52.9914,53.0242,52.975,52.9914,65756.0
2017-10-31 15:30:00,64.65,64.67,64.61,64.65,28558.0,52.9914,53.0078,52.9586,52.9914,28558.0
2017-10-31 15:35:00,64.64,64.65,64.59,64.6,38538.0,52.9832,52.9914,52.9422,52.9504,38538.0
2017-10-31 15:40:00,64.6,64.65,64.58,64.6,76476.0,52.9504,52.9914,52.934,52.9504,76476.0
2017-10-31 15:45:00,64.6,64.61,64.54,64.55,123812.0,52.9504,52.9586,52.9012,52.9094,123812.0
2017-10-31 15:50:00,64.55,64.57,64.5,64.51,129291.0,52.9094,52.9258,52.8684,52.8766,129291.0
2017-10-31 15:55:00,64.51,64.64,64.5,64.62,294238.0,52.8766,52.9832,52.8684,52.9668,294238.0
2017-11-01 09:30:00,64.92,64.94,64.71,64.89,34893.0,53.2127,53.2291,53.0406,53.1881,34893.0
2017-11-01 09:35:00,64.89,65.08,64.88,65.0,35692.0,53.1881,53.3438,53.1799,53.2783,35692.0
2017-11-01 09:40:00,65.0,65.09,65.0,65.08,14298.0,53.2783,53.352,53.2783,53.3438,14298.0
2017-11-01 09:45:00,65.08,65.09,65.02,65.06,11159.0,53.3438,53.352,53.2947,53.3275,11159.0
2017-11-01 09:50:00,65.04,65.05,64.96,65.0,20273.0,53.3111,53.3193,53.2455,53.2783,20273.0
2017-11-01 09:55:00,65.01,65.05,64.97,65.0,16033.0,53.2865,53.3193,53.2537,53.2783,16033.0
2017-11-01 10:00:00,64.99,65.0,64.9,64.91,21866.0,53.2701,53.2783,53.1963,53.2045,21866.0
2017-11-01 10:05:00,64.91,65.05,64.87,64.99,92130.0,53.2045,53.3193,53.1717,53.2701,92130.0
2017-11-01 10:10:00,64.99,65.06,64.94,65.05,21808.0,53.2701,53.3275,53.2291,53.3193,21808.0
2017-11-01 10:15:00,65.05,65.07,64.99,65.02,41455.0,53.3193,53.3356,53.2701,53.2947,41455.0
2017-11-01 10:20:00,65.01,65.02,64.95,64.98,21017.0,53.2865,53.2947,53.2373,53.2619,21017.0
2017-11-01 10:25:00,64.97,64.98,64.87,64.88,18201.0,53.2537,53.2619,53.1717,53.1799,18201.0
2017-11-01 10:30:00,64.87,64.9,64.79,64.9,22501.0,53.1717,53.1963,53.1061,53.1963,22501.0
2017-11-01 10:35:00,64.9,64.93,64.87,64.91,11733.0,53.1963,53.2209,53.1717,53.2045,11733.0
2017-11-01 10:40:00,64.92,64.97,64.86,64.92,24878.0,53.2127,53.2537,53.1635,53.2127,24878.0
2017-11-01 10:45:00,64.92,64.95,64.89,64.93,17049.0,53.2127,53.2373,53.1881,53.2209,17049.0
2017-11-01 10:50:00,64.92,64.99,64.89,64.99,17963.0,53.2127,53.2701,53.1881,53.2701,17963.0
2017-11-01 10:55:00,65.0,65.0,64.67,64.68,83863.0,53.2783,53.2783,53.0078,53.016,83863.0
2017-11-01 11:00:00,64.69,64.8,64.68,64.74,15981.0,53.0242,53.1143,53.016,53.0652,15981.0
2017-11-01 11:05:00,64.75,64.82,64.72,64.81,16303.0,53.0734,53.1307,53.0488,53.1225,16303.0
2017-11-01 11:10:00,64.81,64.82,64.75,64.76,9877.0,53.1225,53.1307,53.0734,53.0816,9877.0
2017-11-01 11:15:00,64.76,64.78,64.74,64.77,11900.0,53.0816,53.0979,53.0652,53.0897,11900.0
2017-11-01 11:20:00,64.77,64.83,64.76,64.81,15499.0,53.0897,53.1389,53.0816,53.1225,15499.0
2017-11-01 11:25:00,64.81,64.86,64.81,64.84,12740.0,53.1225,53.1635,53.1225,53.1471,12740.0
2017-11-01 11:30:00,64.84,64.88,64.83,64.84,18731.0,53.1471,53.1799,53.1389,53.1471,18731.0
2017-11-01 11:35:00,64.84,64.84,64.76,64.78,18796.0,53.1471,53.1471,53.0816,53.0979,18796.0
2017-11-01 11:40:00,64.77,64.79,64.75,64.76,13137.0,53.0897,53.1061,53.0734,53.0816,13137.0
2017-11-01 11:45:00,64.76,64.79,64.74,64.79,10819.0,53.0816,53.1061,53.0652,53.1061,10819.0
2017-11-01 11:50:00,64.78,64.79,64.73,64.73,12468.0,53.0979,53.1061,53.057,53.057,12468.0
2017-11-01 11:55:00,64.73,64.75,64.69,64.74,14650.0,53.057,53.0734,53.0242,53.0652,14650.0
2017-11-01 12:00:00,64.75,64.75,64.72,64.74,8831.0,53.0734,53.0734,53.0488,53.0652,8831.0
2017-11-01 12:05:00,64.74,64.76,64.73,64.73,8826.0,53.0652,53.0816,53.057,53.057,8826.0
2017-11-01 12:10:00,64.73,64.74,64.64,64.66,14156.0,53.057,53.0652,52.9832,52.9996,14156.0
2017-11-01 12:15:00,64.65,64.67,64.58,64.64,26489.0,52.9914,53.0078,52.934,52.9832,26489.0
2017-11-01 12:20:00,64.64,64.67,64.62,64.64,15499.0,52.9832,53.0078,52.9668,52.9832,15499.0
2017-11-01 12:25:00,64.64,64.64,64.58,64.6,12988.0,52.9832,52.9832,52.934,52.9504,12988.0
2017-11-01 12:30:00,64.61,64.65,64.6,64.64,15182.0,52.9586,52.9914,52.9504,52.9832,15182.0
2017-11-01 12:35:00,64.64,64.65,64.61,64.61,24810.0,52.9832,52.9914,52.9586,52.9586,24810.0
2017-11-01 12:40:00,64.62,64.62,64.59,64.59,12594.0,52.9668,52.9668,52.9422,52.9422,12594.0
2017-11-01 12:45:00,64.59,64.63,64.56,64.62,13118.0,52.9422,52.975,52.9176,52.9668,13118.0
2017-11-01 12:50:00,64.62,64.63,64.6,64.63,11703.0,52.9668,52.975,52.9504,52.975,11703.0
2017-11-01 12:55:00,64.63,64.65,64.61,64.64,14647.0,52.975,52.9914,52.9586,52.9832,14647.0
2017-11-01 13:00:00,64.63,64.64,64.59,64.61,15265.0,52.975,52.9832,52.9422,52.9586,15265.0
2017-11-01 13:05:00,64.6,64.65,64.55,64.58,20879.0,52.9504,52.9914,52.9094,52.934,20879.0
2017-11-01 13:10:00,64.58,64.59,64.53,64.53,15641.0,52.934,52.9422,52.893,52.893,15641.0
2017-11-01 13:15:00,64.53,64.57,64.52,64.53,20345.0,52.893,52.9258,52.8848,52.893,20345.0
2017-11-01 13:20:00,64.53,64.58,64.51,64.57,14978.0,52.893,52.934,52.8766,52.9258,14978.0
2017-11-01 13:25:00,64.57,64.59,64.56,64.56,7728.0,52.9258,52.9422,52.9176,52.9176,7728.0
2017-11-01 13:30:00,64.58,64.63,64.56,64.61,8011.0,52.934,52.975,52.9176,52.9586,8011.0
2017-11-01 13:35:00,64.61,64.61,64.54,64.54,14015.0,52.9586,52.9586,52.9012,52.9012,14015.0
2017-11-01 13:40:00,64.55,64.59,64.54,64.55,10151.0,52.9094,52.9422,52.9012,52.9094,10151.0
2017-11-01 13:45:00,64.55,64.58,64.54,64.56,9946.0,52.9094,52.934,52.9012,52.9176,9946.0
2017-11-01 13:50:00,64.56,64.6,64.56,64.57,18064.0,52.9176,52.9504,52.9176,52.9258,18064.0
2017-11-01 13:55:00,64.58,64.68,64.56,64.67,17380.0,52.934,53.016,52.9176,53.0078,17380.0
2017-11-01 14:00:00,64.66,64.67,64.53,64.53,47729.0,52.9996,53.0078,52.893,52.893,47729.0
2017-11-01 14:05:00,64.55,64.58,64.53,64.54,50049.0,52.9094,52.934,52.893,52.9012,50049.0
2017-11-01 14:10:00,64.55,64.64,64.53,64.63,36777.0,52.9094,52.9832,52.893,52.975,36777.0
2017-11-01 14:15:00,64.62,64.66,64.59,64.63,23839.0,52.9668,52.9996,52.9422,52.975,23839.0
2017-11-01 14:20:00,64.64,64.68,64.59,64.67,23318.0,52.9832,53.016,52.9422,53.0078,23318.0
2017-11-01 14:25:00,64.68,64.69,64.62,64.64,37250.0,53.016,53.0242,52.9668,52.9832,37250.0
2017-11-01 14:30:00,64.65,64.72,64.65,64.68,24184.0,52.9914,53.0488,52.9914,53.016,24184.0
2017-11-01 14:35:00,64.69,64.75,64.67,64.67,23914.0,53.0242,53.0734,53.0078,53.0078,23914.0
2017-11-01 14:40:00,64.67,64.73,64.67,64.7,15377.0,53.0078,53.057,53.0078,53.0324,15377.0
2017-11-01 14:45:00,64.7,64.77,64.7,64.73,24433.0,53.0324,53.0897,53.0324,53.057,24433.0
2017-11-01 14:50:00,64.73,64.77,64.72,64.75,33408.0,53.057,53.0897,53.0488,53.0734,33408.0
2017-11-01 14:55:00,64.75,64.76,64.73,64.75,25849.0,53.0734,53.0816,53.057,53.0734,25849.0
2017-11-01 15:00:00,64.75,64.77,64.66,64.71,54146.0,53.0734,53.0897,52.9996,53.0406,54146.0
2017-11-01 15:05:00,64.71,64.77,64.71,64.75,49628.0,53.0406,53.0897,53.0406,53.0734,49628.0
2017-11-01 15:10:00,64.75,64.81,64.74,64.8,29640.0,53.0734,53.1225,53.0652,53.1143,29640.0
2017-11-01 15:15:00,64.8,64.8,64.72,64.72,29139.0,53.1143,53.1143,53.0488,53.0488,29139.0
2017-11-01 15:20:00,64.73,64.75,64.7,64.75,47772.0,53.057,53.0734,53.0324,53.0734,47772.0
2017-11-01 15:25:00,64.74,64.82,64.74,64.78,38575.0,53.0652,53.1307,53.0652,53.0979,38575.0
2017-11-01 15:30:00,64.79,64.82,64.77,64.8,30849.0,53.1061,53.1307,53.0897,53.1143,30849.0
2017-11-01 15:35:00,64.81,64.81,64.77,64.8,49139.0,53.1225,53.1225,53.0897,53.1143,49139.0
2017-11-01 15:40:00,64.8,64.82,64.72,64.73,66903.0,53.1143,53.1307,53.0488,53.057,66903.0
2017-11-01 15:45:00,64.73,64.73,64.62,64.66,78221.0,53.057,53.057,52.9668,52.9996,78221.0
2017-11-01 15:50:00,64.66,64.7,64.65,64.65,78862.0,52.9996,53.0324,52.9914,52.9914,78862.0
2017-11-01 15:55:00,64.66,64.74,64.64,64.67,229924.0,52.9996,53.0652,52.9832,53.0078,229924.0
2017-11-02 09:30:00,64.58,64.9,64.4,64.85,27039.0,52.934,53.1963,52.7865,53.1553,27039.0
2017-11-02 09:35:00,64.85,64.95,64.81,64.92,15507.0,53.1553,53.2373,53.1225,53.2127,15507.0
2017-11-02 09:40:00,64.87,64.87,64.64,64.7,16943.0,53.1717,53.1717,52.9832,53.0324,16943.0
2017-11-02 09:45:00,64.7,64.82,64.68,64.78,12098.0,53.0324,53.1307,53.016,53.0979,12098.0
2017-11-02 09:50:00,64.8,64.85,64.74,64.75,14409.0,53.1143,53.1553,53.0652,53.0734,14409.0
2017-11-02 09:55:00,64.74,64.78,64.7,64.7,11160.0,53.0652,53.0979,53.0324,53.0324,11160.0
2017-11-02 10:00:00,64.71,64.73,64.49,64.56,19407.0,53.0406,53.057,52.8602,52.9176,19407.0
2017-11-02 10:05:00,64.53,64.69,64.45,64.57,44325.0,52.893,53.0242,52.8275,52.9258,44325.0
2017-11-02 10:10:00,64.57,64.69,64.53,64.57,36845.0,52.9258,53.0242,52.893,52.9258,36845.0
2017-11-02 10:15:00,64.59,64.68,64.55,64.56,25808.0,52.9422,53.016,52.9094,52.9176,25808.0
2017-11-02 10:20:00,64.55,64.69,64.55,64.59,21935.0,52.9094,53.0242,52.9094,52.9422,21935.0
2017-11-02 10:25:00,64.6,64.73,64.58,64.68,31605.0,52.9504,53.057,52.934,53.016,31605.0
2017-11-02 10:30:00,64.67,64.76,64.65,64.65,30479.0,53.0078,53.0816,52.9914,52.9914,30479.0
2017-11-02 10:35:00,64.65,64.81,64.65,64.8,34378.0,52.9914,53.1225,52.9914,53.1143,34378.0
2017-11-02 10:40:00,64.78,64.89,64.78,64.89,43250.0,53.0979,53.1881,53.0979,53.1881,43250.0
2017-11-02 10:45:00,64.87,64.95,64.86,64.9,32615.0,53.1717,53.2373,53.1635,53.1963,32615.0
2017-11-02 10:50:00,64.9,65.1,64.89,65.08,52275.0,53.1963,53.3602,53.1881,53.3438,52275.0
2017-11-02 10:55:00,65.07,65.1,64.97,64.98,36289.0,53.3356,53.3602,53.2537,53.2619,36289.0
2017-11-02 11:00:00,64.97,65.02,64.94,64.97,27486.0,53.2537,53.2947,53.2291,53.2537,27486.0
2017-11-02 11:05:00,64.96,65.02,64.96,64.98,23181.0,53.2455,53.2947,53.2455,53.2619,23181.0
2017-11-02 11:10:00,64.97,65.01,64.95,64.98,21645.0,53.2537,53.2865,53.2373,53.2619,21645.0
2017-11-02 11:15:00,64.97,64.97,64.88,64.88,19091.0,53.2537,53.2537,53.1799,53.1799,19091.0
2017-11-02 11:20:00,64.88,64.96,64.87,64.93,23489.0,53.1799,53.2455,53.1717,53.2209,23489.0
2017-11-02 11:25:00,64.92,64.97,64.89,64.95,33961.0,53.2127,53.2537,53.1881,53.2373,33961.0
2017-11-02 11:30:00,64.94,64.99,64.93,64.97,14564.0,53.2291,53.2701,53.2209,53.2537,14564.0
2017-11-02 11:35:00,64.98,64.98,64.93,64.98,10925.0,53.2619,53.2619,53.2209,53.2619,10925.0
2017-11-02 11:40:00,64.96,65.03,64.96,65.02,15765.0,53.2455,53.3029,53.2455,53.2947,15765.0
2017-11-02 11:45:00,65.02,65.02,64.93,64.97,15739.0,53.2947,53.2947,53.2209,53.2537,15739.0
2017-11-02 11:50:00,64.99,65.03,64.97,65.01,11162.0,53.2701,53.3029,53.2537,53.2865,11162.0
2017-11-02 11:55:00,65.01,65.05,65.0,65.03,30380.0,53.2865,53.3193,53.2783,53.3029,30380.0
2017-11-02 12:00:00,65.05,65.12,65.03,65.12,26443.0,53.3193,53.3766,53.3029,53.3766,26443.0
2017-11-02 12:05:00,65.12,65.2,65.1,65.2,26855.0,53.3766,53.4422,53.3602,53.4422,26855.0
2017-11-02 12:10:00,65.19,65.3,65.19,65.27,38335.0,53.434,53.5242,53.434,53.4996,38335.0
2017-11-02 12:15:00,65.27,65.3,65.27,65.29,18329.0,53.4996,53.5242,53.4996,53.516,18329.0
2017-11-02 12:20:00,65.28,65.3,65.23,65.23,44340.0,53.5078,53.5242,53.4668,53.4668,44340.0
2017-11-02 12:25:00,65.22,65.28,65.21,65.26,26976.0,53.4586,53.5078,53.4504,53.4914,26976.0
2017-11-02 12:30:00,65.26,65.29,65.25,65.27,43021.0,53.4914,53.516,53.4832,53.4996,43021.0
2017-11-02 12:35:00,65.28,65.29,65.24,65.29,19520.0,53.5078,53.516,53.475,53.516,19520.0
2017-11-02 12:40:00,65.29,65.29,65.23,65.27,16394.0,53.516,53.516,53.4668,53.4996,16394.0
2017-11-02 12:45:00,65.26,65.27,65.18,65.19,43342.0,53.4914,53.4996,53.4258,53.434,43342.0
2017-11-02 12:50:00,65.2,65.2,65.03,65.03,39580.0,53.4422,53.4422,53.3029,53.3029,39580.0
2017-11-02 12:55:00,65.03,65.17,65.02,65.17,25790.0,53.3029,53.4176,53.2947,53.4176,25790.0
2017-11-02 13:00:00,65.17,65.18,65.11,65.15,38296.0,53.4176,53.4258,53.3684,53.4012,38296.0
2017-11-02 13:05:00,65.15,65.17,65.09,65.09,20330.0,53.4012,53.4176,53.352,53.352,20330.0
2017-11-02 13:10:00,65.09,65.12,65.08,65.09,12937.0,53.352,53.3766,53.3438,53.352,12937.0
2017-11-02 13:15:00,65.08,65.09,64.98,64.99,47998.0,53.3438,53.352,53.2619,53.2701,47998.0
2017-11-02 13:20:00,64.99,65.0,64.91,64.95,38175.0,53.2701,53.2783,53.2045,53.2373,38175.0
2017-11-02 13:25:00,64.95,64.96,64.93,64.94,8281.0,53.2373,53.2455,53.2209,53.2291,8281.0
2017-11-02 13:30:00,64.94,64.94,64.9,64.92,14309.0,53.2291,53.2291,53.1963,53.2127,14309.0
2017-11-02 13:35:00,64.92,64.94,64.91,64.91,19838.0,53.2127,53.2291,53.2045,53.2045,19838.0
2017-11-02 13:40:00,64.92,65.08,64.91,65.07,30109.0,53.2127,53.3438,53.2045,53.3356,30109.0
2017-11-02 13:45:00,65.06,65.12,65.06,65.09,44075.0,53.3275,53.3766,53.3275,53.352,44075.0
2017-11-02 13:50:00,65.07,65.09,65.02,65.03,21494.0,53.3356,53.352,53.2947,53.3029,21494.0
2017-11-02 13:55:00,65.04,65.12,65.02,65.08,53623.0,53.3111,53.3766,53.2947,53.3438,53623.0
2017-11-02 14:00:00,65.09,65.09,65.0,65.02,30015.0,53.352,53.352,53.2783,53.2947,30015.0
2017-11-02 14:05:00,65.02,65.04,64.96,65.01,46424.0,53.2947,53.3111,53.2455,53.2865,46424.0
2017-11-02 14:10:00,65.0,65.01,64.94,64.96,28726.0,53.2783,53.2865,53.2291,53.2455,28726.0
2017-11-02 14:15:00,64.96,65.05,64.96,64.97,32801.0,53.2455,53.3193,53.2455,53.2537,32801.0
2017-11-02 14:20:00,64.97,65.0,64.96,64.97,26048.0,53.2537,53.2783,53.2455,53.2537,26048.0
2017-11-02 14:25:00,64.99,64.99,64.91,64.95,30751.0,53.2701,53.2701,53.2045,53.2373,30751.0
2017-11-02 14:30:00,64.96,65.0,64.88,64.88,36630.0,53.2455,53.2783,53.1799,53.1799,36630.0
2017-11-02 14:35:00,64.89,64.9,64.81,64.81,34053.0,53.1881,53.1963,53.1225,53.1225,34053.0
2017-11-02 14:40:00,64.81,64.83,64.53,64.59,61428.0,53.1225,53.1389,52.893,52.9422,61428.0
2017-11-02 14:45:00,64.59,64.81,64.58,64.8,50820.0,52.9422,53.1225,52.934,53.1143,50820.0
2017-11-02 14:50:00,64.79,64.86,64.69,64.73,41132.0,53.1061,53.1635,53.0242,53.057,41132.0
2017-11-02 14:55:00,64.74,64.85,64.72,64.79,39838.0,53.0652,53.1553,53.0488,53.1061,39838.0
2017-11-02 15:00:00,64.82,64.92,64.79,64.84,59701.0,53.1307,53.2127,53.1061,53.1471,59701.0
2017-11-02 15:05:00,64.84,64.86,64.78,64.82,31745.0,53.1471,53.1635,53.0979,53.1307,31745.0
2017-11-02 15:10:00,64.84,64.97,64.82,64.92,53142.0,53.1471,53.2537,53.1307,53.2127,53142.0
2017-11-02 15:15:00,64.92,65.01,64.9,64.97,77699.0,53.2127,53.2865,53.1963,53.2537,77699.0
2017-11-02 15:20:00,64.96,65.05,64.95,65.03,79231.0,53.2455,53.3193,53.2373,53.3029,79231.0
2017-11-02 15:25:00,65.03,65.17,65.01,65.06,71920.0,53.3029,53.4176,53.2865,53.3275,71920.0
2017-11-02 15:30:00,65.06,65.09,65.01,65.07,96423.0,53.3275,53.352,53.2865,53.3356,96423.0
2017-11-02 15:35:00,65.09,65.11,65.06,65.06,65802.0,53.352,53.3684,53.3275,53.3275,65802.0
2017-11-02 15:40:00,65.06,65.15,65.03,65.14,132948.0,53.3275,53.4012,53.3029,53.393,132948.0
2017-11-02 15:45:00,65.14,65.17,65.09,65.12,121018.0,53.393,53.4176,53.352,53.3766,121018.0
2017-11-02 15:50:00,65.12,65.19,65.09,65.11,141195.0,53.3766,53.434,53.352,53.3684,141195.0
2017-11-02 15:55:00,65.12,65.19,64.97,64.99,296919.0,53.3766,53.434,53.2537,53.2701,296919.0
2017-11-03 09:30:00,62.09,63.48,61.85,62.82,753260.0,50.893,52.0324,50.6963,51.4914,753260.0
2017-11-03 09:35:00,62.81,62.86,62.25,62.33,415873.0,51.4832,51.5242,51.0242,51.0898,415873.0
2017-11-03 09:40:00,62.3,62.35,61.81,61.92,423960.0,51.0652,51.1062,50.6635,50.7537,423960.0
2017-11-03 09:45:00,61.95,62.35,61.83,62.1,504180.0,50.7783,51.1062,50.6799,50.9012,504180.0
2017-11-03 09:50:00,62.1,62.26,62.0,62.09,225400.0,50.9012,51.0324,50.8193,50.893,225400.0
2017-11-03 09:55:00,62.09,62.14,61.87,62.0,536994.0,50.893,50.934,50.7127,50.8193,536994.0
2017-11-03 10:00:00,62.0,62.15,61.92,62.09,211692.0,50.8193,50.9422,50.7537,50.893,211692.0
2017-11-03 10:05:00,62.1,62.85,62.09,62.35,401123.0,50.9012,51.516,50.893,51.1062,401123.0
2017-11-03 10:10:00,62.35,62.39,62.24,62.31,141607.0,51.1062,51.1389,51.016,51.0734,141607.0
2017-11-03 10:15:00,62.33,62.34,62.09,62.2,133875.0,51.0898,51.098,50.893,50.9832,133875.0
2017-11-03 10:20:00,62.2,62.28,62.17,62.23,154530.0,50.9832,51.0488,50.9586,51.0078,154530.0
2017-11-03 10:25:00,62.22,62.32,62.21,62.26,121457.0,50.9996,51.0816,50.9914,51.0324,121457.0
2017-11-03 10:30:00,62.26,62.28,62.0,62.02,142912.0,51.0324,51.0488,50.8193,50.8357,142912.0
2017-11-03 10:35:00,62.01,62.17,62.0,62.07,125829.0,50.8275,50.9586,50.8193,50.8767,125829.0
2017-11-03 10:40:00,62.07,62.09,61.94,61.98,116172.0,50.8767,50.893,50.7701,50.8029,116172.0
2017-11-03 10:45:00,61.97,61.99,61.87,61.94,186499.0,50.7947,50.8111,50.7127,50.7701,186499.0
2017-11-03 10:50:00,61.95,61.98,61.85,61.87,180220.0,50.7783,50.8029,50.6963,50.7127,180220.0
2017-11-03 10:55:00,61.88,61.89,61.74,61.75,184603.0,50.7209,50.7291,50.6062,50.6144,184603.0
2017-11-03 11:00:00,61.76,61.89,61.73,61.89,171179.0,50.6226,50.7291,50.598,50.7291,171179.0
2017-11-03 11:05:00,61.88,62.01,61.85,62.0,143257.0,50.7209,50.8275,50.6963,50.8193,143257.0
2017-11-03 11:10:00,62.0,62.04,61.94,62.0,129769.0,50.8193,50.8521,50.7701,50.8193,129769.0
2017-11-03 11:15:00,62.0,62.17,61.99,62.17,194957.0,50.8193,50.9586,50.8111,50.9586,194957.0
2017-11-03 11:20:00,62.16,62.37,62.15,62.31,181334.0,50.9504,51.1226,50.9422,51.0734,181334.0
2017-11-03 11:25:00,62.31,62.46,62.26,62.43,155806.0,51.0734,51.1963,51.0324,51.1717,155806.0
2017-11-03 11:30:00,62.42,62.42,62.31,62.36,140233.0,51.1635,51.1635,51.0734,51.1144,140233.0
2017-11-03 11:35:00,62.37,62.38,62.24,62.25,110763.0,51.1226,51.1307,51.016,51.0242,110763.0
2017-11-03 11:40:00,62.25,62.26,62.15,62.16,72707.0,51.0242,51.0324,50.9422,50.9504,72707.0
2017-11-03 11:45:00,62.16,62.19,62.08,62.1,78640.0,50.9504,50.975,50.8848,50.9012,78640.0
2017-11-03 11:50:00,62.11,62.13,62.09,62.13,63085.0,50.9094,50.9258,50.893,50.9258,63085.0
2017-11-03 11:55:00,62.12,62.2,62.1,62.14,109193.0,50.9176,50.9832,50.9012,50.934,109193.0
2017-11-03 12:00:00,62.13,62.16,62.12,62.15,83603.0,50.9258,50.9504,50.9176,50.9422,83603.0
2017-11-03 12:05:00,62.15,62.15,62.0,62.02,129195.0,50.9422,50.9422,50.8193,50.8357,129195.0
2017-11-03 12:10:00,62.01,62.04,61.93,61.93,106670.0,50.8275,50.8521,50.7619,50.7619,106670.0
2017-11-03 12:15:00,61.94,61.94,61.8,61.86,263408.0,50.7701,50.7701,50.6553,50.7045,263408.0
2017-11-03 12:20:00,61.86,61.97,61.85,61.96,96072.0,50.7045,50.7947,50.6963,50.7865,96072.0
2017-11-03 12:25:00,61.92,61.92,61.87,61.91,28221.0,50.7537,50.7537,50.7127,50.7455,28221.0
2017-11-03 12:30:00,61.9,61.96,61.83,61.87,87783.0,50.7373,50.7865,50.6799,50.7127,87783.0
2017-11-03 12:35:00,61.88,61.98,61.85,61.93,59060.0,50.7209,50.8029,50.6963,50.7619,59060.0
2017-11-03 12:40:00,61.92,62.03,61.91,62.01,142427.0,50.7537,50.8439,50.7455,50.8275,142427.0
2017-11-03 12:45:00,62.02,62.06,61.94,61.98,101746.0,50.8357,50.8685,50.7701,50.8029,101746.0
2017-11-03 12:50:00,61.97,62.01,61.96,62.01,36228.0,50.7947,50.8275,50.7865,50.8275,36228.0
2017-11-03 12:55:00,62.01,62.02,61.91,61.97,60659.0,50.8275,50.8357,50.7455,50.7947,60659.0
2017-11-03 13:00:00,61.97,62.01,61.96,62.01,56260.0,50.7947,50.8275,50.7865,50.8275,56260.0
2017-11-03 13:05:00,62.01,62.01,61.88,61.92,85466.0,50.8275,50.8275,50.7209,50.7537,85466.0
2017-11-03 13:10:00,61.91,62.0,61.91,62.0,36540.0,50.7455,50.8193,50.7455,50.8193,36540.0
2017-11-03 13:15:00,62.0,62.0,61.93,61.95,43678.0,50.8193,50.8193,50.7619,50.7783,43678.0
2017-11-03 13:20:00,61.95,62.01,61.94,61.99,31645.0,50.7783,50.8275,50.7701,50.8111,31645.0
2017-11-03 13:25:00,61.99,62.02,61.97,62.0,74754.0,50.8111,50.8357,50.7947,50.8193,74754.0
2017-11-03 13:30:00,62.01,62.09,62.0,62.07,49923.0,50.8275,50.893,50.8193,50.8767,49923.0
2017-11-03 13:35:00,62.07,62.08,61.87,61.95,127027.0,50.8767,50.8848,50.7127,50.7783,127027.0
2017-11-03 13:40:00,61.9,62.02,61.9,62.0,75031.0,50.7373,50.8357,50.7373,50.8193,75031.0
2017-11-03 13:45:00,62.0,62.02,61.95,61.99,72895.0,50.8193,50.8357,50.7783,50.8111,72895.0
2017-11-03 13:50:00,61.99,62.02,61.97,62.0,71144.0,50.8111,50.8357,50.7947,50.8193,71144.0
2017-11-03 13:55:00,62.0,62.04,61.96,61.99,63495.0,50.8193,50.8521,50.7865,50.8111,63495.0
2017-11-03 14:00:00,61.98,62.0,61.91,61.93,68446.0,50.8029,50.8193,50.7455,50.7619,68446.0
2017-11-03 14:05:00,61.93,61.93,61.86,61.88,62687.0,50.7619,50.7619,50.7045,50.7209,62687.0
2017-11-03 14:10:00,61.88,61.91,61.83,61.84,45394.0,50.7209,50.7455,50.6799,50.6881,45394.0
2017-11-03 14:15:00,61.84,61.9,61.82,61.83,79391.0,50.6881,50.7373,50.6717,50.6799,79391.0
2017-11-03 14:20:00,61.83,61.88,61.82,61.85,31682.0,50.6799,50.7209,50.6717,50.6963,31682.0
2017-11-03 14:25:00,61.85,61.88,61.84,61.86,43336.0,50.6963,50.7209,50.6881,50.7045,43336.0
2017-11-03 14:30:00,61.87,61.88,61.83,61.85,33787.0,50.7127,50.7209,50.6799,50.6963,33787.0
2017-11-03 14:35:00,61.84,61.89,61.75,61.87,150915.0,50.6881,50.7291,50.6144,50.7127,150915.0
2017-11-03 14:40:00,61.86,62.01,61.85,61.95,205698.0,50.7045,50.8275,50.6963,50.7783,205698.0
2017-11-03 14:45:00,61.95,62.0,61.95,62.0,68356.0,50.7783,50.8193,50.7783,50.8193,68356.0
2017-11-03 14:50:00,62.0,62.02,61.99,62.02,113808.0,50.8193,50.8357,50.8111,50.8357,113808.0
2017-11-03 14:55:00,62.02,62.02,61.83,61.84,360360.0,50.8357,50.8357,50.6799,50.6881,360360.0
2017-11-03 15:00:00,61.84,61.88,61.72,61.73,129516.0,50.6881,50.7209,50.5898,50.598,129516.0
2017-11-03 15:05:00,61.72,61.8,61.72,61.8,86247.0,50.5898,50.6553,50.5898,50.6553,86247.0
2017-11-03 15:10:00,61.8,61.83,61.78,61.8,98010.0,50.6553,50.6799,50.6389,50.6553,98010.0
2017-11-03 15:15:00,61.8,61.81,61.76,61.79,109049.0,50.6553,50.6635,50.6226,50.6471,109049.0
2017-11-03 15:20:00,61.79,61.97,61.77,61.88,192801.0,50.6471,50.7947,50.6308,50.7209,192801.0
2017-11-03 15:25:00,61.89,61.95,61.84,61.89,142465.0,50.7291,50.7783,50.6881,50.7291,142465.0
2017-11-03 15:30:00,61.89,61.9,61.76,61.87,141385.0,50.7291,50.7373,50.6226,50.7127,141385.0
2017-11-03 15:35:00,61.88,61.88,61.83,61.85,134706.0,50.7209,50.7209,50.6799,50.6963,134706.0
2017-11-03 15:40:00,61.85,61.93,61.84,61.91,187955.0,50.6963,50.7619,50.6881,50.7455,187955.0
2017-11-03 15:45:00,61.92,61.99,61.89,61.98,204276.0,50.7537,50.8111,50.7291,50.8029,204276.0
2017-11-03 15:50:00,61.98,62.0,61.91,61.97,425452.0,50.8029,50.8193,50.7455,50.7947,425452.0
2017-11-03 15:55:00,61.97,62.0,61.95,62.0,1013881.0,50.7947,50.8193,50.7783,50.8193,1013881.0
2017-11-06 09:30:00,61.8,62.03,61.71,62.01,170985.0,50.6553,50.8439,50.5816,50.8275,170985.0
2017-11-06 09:35:00,62.02,62.23,62.01,62.04,79907.0,50.8357,51.0078,50.8275,50.8521,79907.0
2017-11-06 09:40:00,62.05,62.05,61.82,61.84,95907.0,50.8603,50.8603,50.6717,50.6881,95907.0
2017-11-06 09:45:00,61.84,61.86,61.73,61.74,108430.0,50.6881,50.7045,50.598,50.6062,108430.0
2017-11-06 09:50:00,61.75,61.86,61.74,61.86,71318.0,50.6144,50.7045,50.6062,50.7045,71318.0
2017-11-06 09:55:00,61.86,61.86,61.68,61.7,102363.0,50.7045,50.7045,50.557,50.5734,102363.0
2017-11-06 10:00:00,61.7,61.77,61.69,61.74,78114.0,50.5734,50.6308,50.5652,50.6062,78114.0
2017-11-06 10:05:00,61.74,61.74,61.7,61.71,54132.0,50.6062,50.6062,50.5734,50.5816,54132.0
2017-11-06 10:10:00,61.72,61.75,61.67,61.68,74522.0,50.5898,50.6144,50.5488,50.557,74522.0
2017-11-06 10:15:00,61.67,61.68,61.6,61.64,94702.0,50.5488,50.557,50.4914,50.5242,94702.0
2017-11-06 10:20:00,61.64,61.79,61.63,61.78,52687.0,50.5242,50.6471,50.516,50.6389,52687.0
2017-11-06 10:25:00,61.78,61.84,61.77,61.84,43646.0,50.6389,50.6881,50.6308,50.6881,43646.0
2017-11-06 10:30:00,61.84,61.86,61.83,61.83,52610.0,50.6881,50.7045,50.6799,50.6799,52610.0
2017-11-06 10:35:00,61.83,61.97,61.82,61.96,136158.0,50.6799,50.7947,50.6717,50.7865,136158.0
2017-11-06 10:40:00,61.96,61.96,61.85,61.86,57381.0,50.7865,50.7865,50.6963,50.7045,57381.0
2017-11-06 10:45:00,61.87,61.91,61.82,61.87,61918.0,50.7127,50.7455,50.6717,50.7127,61918.0
2017-11-06 10:50:00,61.87,61.89,61.82,61.89,38925.0,50.7127,50.7291,50.6717,50.7291,38925.0
2017-11-06 10:55:00,61.89,61.93,61.87,61.93,52349.0,50.7291,50.7619,50.7127,50.7619,52349.0
2017-11-06 11:00:00,61.94,61.95,61.92,61.94,58924.0,50.7701,50.7783,50.7537,50.7701,58924.0
2017-11-06 11:05:00,61.94,61.97,61.93,61.96,72346.0,50.7701,50.7947,50.7619,50.7865,72346.0
2017-11-06 11:10:00,61.96,61.99,61.94,61.98,66248.0,50.7865,50.8111,50.7701,50.8029,66248.0
2017-11-06 11:15:00,61.99,62.03,61.98,61.98,87098.0,50.8111,50.8439,50.8029,50.8029,87098.0
2017-11-06 11:20:00,61.99,62.01,61.97,61.98,39151.0,50.8111,50.8275,50.7947,50.8029,39151.0
2017-11-06 11:25:00,61.98,61.99,61.88,61.92,90262.0,50.8029,50.8111,50.7209,50.7537,90262.0
2017-11-06 11:30:00,61.93,61.95,61.91,61.92,53597.0,50.7619,50.7783,50.7455,50.7537,53597.0
2017-11-06 11:35:00,61.91,61.96,61.91,61.94,55936.0,50.7455,50.7865,50.7455,50.7701,55936.0
2017-11-06 11:40:00,61.94,61.94,61.92,61.94,49005.0,50.7701,50.7701,50.7537,50.7701,49005.0
2017-11-06 11:45:00,61.94,61.99,61.85,61.98,113428.0,50.7701,50.8111,50.6963,50.8029,113428.0
2017-11-06 11:50:00,61.98,62.22,61.97,62.14,172321.0,50.8029,50.9996,50.7947,50.934,172321.0
2017-11-06 11:55:00,62.16,62.34,62.14,62.34,84036.0,50.9504,51.098,50.934,51.098,84036.0
2017-11-06 12:00:00,62.34,62.37,62.29,62.3,68636.0,51.098,51.1226,51.057,51.0652,68636.0
2017-11-06 12:05:00,62.3,62.38,62.28,62.36,93075.0,51.0652,51.1307,51.0488,51.1144,93075.0
2017-11-06 12:10:00,62.35,62.47,62.35,62.45,90421.0,51.1062,51.2045,51.1062,51.1881,90421.0
2017-11-06 12:15:00,62.45,62.52,62.44,62.5,97571.0,51.1881,51.2455,51.1799,51.2291,97571.0
2017-11-06 12:20:00,62.5,62.52,62.49,62.5,97163.0,51.2291,51.2455,51.2209,51.2291,97163.0
2017-11-06 12:25:00,62.5,62.53,62.49,62.5,59436.0,51.2291,51.2537,51.2209,51.2291,59436.0
2017-11-06 12:30:00,62.5,62.51,62.32,62.32,59855.0,51.2291,51.2373,51.0816,51.0816,59855.0
2017-11-06 12:35:00,62.32,62.33,62.29,62.33,44958.0,51.0816,51.0898,51.057,51.0898,44958.0
2017-11-06 12:40:00,62.33,62.37,62.33,62.37,32369.0,51.0898,51.1226,51.0898,51.1226,32369.0
2017-11-06 12:45:00,62.36,62.37,62.34,62.35,44806.0,51.1144,51.1226,51.098,51.1062,44806.0
2017-11-06 12:50:00,62.35,62.37,62.34,62.36,35358.0,51.1062,51.1226,51.098,51.1144,35358.0
2017-11-06 12:55:00,62.36,62.41,62.35,62.4,32488.0,51.1144,51.1553,51.1062,51.1471,32488.0
2017-11-06 13:00:00,62.41,62.45,62.4,62.45,40940.0,51.1553,51.1881,51.1471,51.1881,40940.0
2017-11-06 13:05:00,62.45,62.45,62.42,62.42,40454.0,51.1881,51.1881,51.1635,51.1635,40454.0
2017-11-06 13:10:00,62.42,62.46,62.41,62.45,63145.0,51.1635,51.1963,51.1553,51.1881,63145.0
2017-11-06 13:15:00,62.45,62.45,62.4,62.42,34323.0,51.1881,51.1881,51.1471,51.1635,34323.0
2017-11-06 13:20:00,62.43,62.44,62.4,62.43,38375.0,51.1717,51.1799,51.1471,51.1717,38375.0
2017-11-06 13:25:00,62.43,62.44,62.41,62.43,29395.0,51.1717,51.1799,51.1553,51.1717,29395.0
2017-11-06 13:30:00,62.44,62.48,62.41,62.45,57818.0,51.1799,51.2127,51.1553,51.1881,57818.0
2017-11-06 13:35:00,62.45,62.45,62.41,62.42,30550.0,51.1881,51.1881,51.1553,51.1635,30550.0
2017-11-06 13:40:00,62.42,62.45,62.41,62.43,84151.0,51.1635,51.1881,51.1553,51.1717,84151.0
2017-11-06 13:45:00,62.44,62.44,62.4,62.41,96118.0,51.1799,51.1799,51.1471,51.1553,96118.0
2017-11-06 13:50:00,62.4,62.43,62.39,62.41,114538.0,51.1471,51.1717,51.1389,51.1553,114538.0
2017-11-06 13:55:00,62.4,62.41,62.36,62.38,44225.0,51.1471,51.1553,51.1144,51.1307,44225.0
2017-11-06 14:00:00,62.38,62.41,62.37,62.4,58337.0,51.1307,51.1553,51.1226,51.1471,58337.0
2017-11-06 14:05:00,62.41,62.41,62.39,62.39,32410.0,51.1553,51.1553,51.1389,51.1389,32410.0
2017-11-06 14:10:00,62.4,62.44,62.39,62.43,39356.0,51.1471,51.1799,51.1389,51.1717,39356.0
2017-11-06 14:15:00,62.43,62.43,62.4,62.42,38451.0,51.1717,51.1717,51.1471,51.1635,38451.0
2017-11-06 14:20:00,62.42,62.44,62.41,62.44,39898.0,51.1635,51.1799,51.1553,51.1799,39898.0
2017-11-06 14:25:00,62.44,62.47,62.43,62.44,115863.0,51.1799,51.2045,51.1717,51.1799,115863.0
2017-11-06 14:30:00,62.44,62.45,62.38,62.39,40530.0,51.1799,51.1881,51.1307,51.1389,40530.0
2017-11-06 14:35:00,62.38,62.4,62.31,62.4,120923.0,51.1307,51.1471,51.0734,51.1471,120923.0
2017-11-06 14:40:00,62.4,62.45,62.39,62.45,45829.0,51.1471,51.1881,51.1389,51.1881,45829.0
2017-11-06 14:45:00,62.45,62.51,62.44,62.49,113086.0,51.1881,51.2373,51.1799,51.2209,113086.0
2017-11-06 14:50:00,62.49,62.55,62.47,62.54,85532.0,51.2209,51.2701,51.2045,51.2619,85532.0
2017-11-06 14:55:00,62.54,62.63,62.53,62.62,136604.0,51.2619,51.3357,51.2537,51.3275,136604.0
2017-11-06 15:00:00,62.63,62.68,62.56,62.57,87331.0,51.3357,51.3766,51.2783,51.2865,87331.0
2017-11-06 15:05:00,62.57,62.58,62.52,62.57,57073.0,51.2865,51.2947,51.2455,51.2865,57073.0
2017-11-06 15:10:00,62.56,62.6,62.56,62.59,134096.0,51.2783,51.3111,51.2783,51.3029,134096.0
2017-11-06 15:15:00,62.59,62.59,62.49,62.49,74056.0,51.3029,51.3029,51.2209,51.2209,74056.0
2017-11-06 15:20:00,62.49,62.5,62.45,62.5,82899.0,51.2209,51.2291,51.1881,51.2291,82899.0
2017-11-06 15:25:00,62.5,62.51,62.49,62.51,47889.0,51.2291,51.2373,51.2209,51.2373,47889.0
2017-11-06 15:30:00,62.51,62.53,62.46,62.53,145282.0,51.2373,51.2537,51.1963,51.2537,145282.0
2017-11-06 15:35:00,62.53,62.68,62.51,62.68,149986.0,51.2537,51.3766,51.2373,51.3766,149986.0
2017-11-06 15:40:00,62.67,62.7,62.63,62.67,141668.0,51.3685,51.393,51.3357,51.3685,141668.0
2017-11-06 15:45:00,62.66,62.73,62.61,62.73,170031.0,51.3603,51.4176,51.3193,51.4176,170031.0
2017-11-06 15:50:00,62.71,62.72,62.64,62.67,253895.0,51.4012,51.4094,51.3439,51.3685,253895.0
2017-11-06 15:55:00,62.66,62.66,62.48,62.49,477307.0,51.3603,51.3603,51.2127,51.2209,477307.0
2017-11-07 09:30:00,62.62,62.86,62.56,62.86,55092.0,51.3275,51.5242,51.2783,51.5242,55092.0
2017-11-07 09:35:00,62.85,62.99,62.82,62.98,49182.0,51.516,51.6307,51.4914,51.6225,49182.0
2017-11-07 09:40:00,62.96,63.08,62.89,63.02,96869.0,51.6062,51.7045,51.5488,51.6553,96869.0
2017-11-07 09:45:00,63.03,63.08,62.79,62.84,74918.0,51.6635,51.7045,51.4668,51.5078,74918.0
2017-11-07 09:50:00,62.82,62.98,62.81,62.96,102708.0,51.4914,51.6225,51.4832,51.6062,102708.0
2017-11-07 09:55:00,62.98,63.0,62.87,62.92,65591.0,51.6225,51.6389,51.5324,51.5734,65591.0
2017-11-07 10:00:00,62.91,62.98,62.89,62.97,105086.0,51.5652,51.6225,51.5488,51.6144,105086.0
2017-11-07 10:05:00,62.96,62.97,62.82,62.84,75171.0,51.6062,51.6144,51.4914,51.5078,75171.0
2017-11-07 10:10:00,62.84,62.9,62.82,62.9,48708.0,51.5078,51.557,51.4914,51.557,48708.0
2017-11-07 10:15:00,62.9,62.93,62.84,62.9,51134.0,51.557,51.5816,51.5078,51.557,51134.0
2017-11-07 10:20:00,62.9,62.91,62.84,62.85,65571.0,51.557,51.5652,51.5078,51.516,65571.0
2017-11-07 10:25:00,62.84,62.85,62.81,62.82,38879.0,51.5078,51.516,51.4832,51.4914,38879.0
2017-11-07 10:30:00,62.83,62.87,62.66,62.68,75255.0,51.4996,51.5324,51.3603,51.3766,75255.0
2017-11-07 10:35:00,62.67,62.68,62.64,62.67,29907.0,51.3685,51.3766,51.3439,51.3685,29907.0
2017-11-07 10:40:00,62.67,62.67,62.56,62.57,54951.0,51.3685,51.3685,51.2783,51.2865,54951.0
2017-11-07 10:45:00,62.57,62.66,62.55,62.57,51634.0,51.2865,51.3603,51.2701,51.2865,51634.0
2017-11-07 10:50:00,62.57,62.57,62.51,62.55,26645.0,51.2865,51.2865,51.2373,51.2701,26645.0
2017-11-07 10:55:00,62.55,62.56,62.51,62.55,30241.0,51.2701,51.2783,51.2373,51.2701,30241.0
2017-11-07 11:00:00,62.56,62.57,62.52,62.53,38760.0,51.2783,51.2865,51.2455,51.2537,38760.0
2017-11-07 11:05:00,62.53,62.55,62.49,62.53,31000.0,51.2537,51.2701,51.2209,51.2537,31000.0
2017-11-07 11:10:00,62.53,62.54,62.5,62.53,21530.0,51.2537,51.2619,51.2291,51.2537,21530.0
2017-11-07 11:15:00,62.52,62.53,62.48,62.48,22226.0,51.2455,51.2537,51.2127,51.2127,22226.0
2017-11-07 11:20:00,62.48,62.54,62.45,62.53,31059.0,51.2127,51.2619,51.1881,51.2537,31059.0
2017-11-07 11:25:00,62.53,62.55,62.47,62.47,25067.0,51.2537,51.2701,51.2045,51.2045,25067.0
2017-11-07 11:30:00,62.48,62.48,62.39,62.42,40292.0,51.2127,51.2127,51.1389,51.1635,40292.0
2017-11-07 11:35:00,62.42,62.44,62.38,62.43,71793.0,51.1635,51.1799,51.1307,51.1717,71793.0
2017-11-07 11:40:00,62.43,62.45,62.4,62.44,45307.0,51.1717,51.1881,51.1471,51.1799,45307.0
2017-11-07 11:45:00,62.43,62.46,62.4,62.43,33322.0,51.1717,51.1963,51.1471,51.1717,33322.0
2017-11-07 11:50:00,62.43,62.43,62.33,62.37,59844.0,51.1717,51.1717,51.0898,51.1226,59844.0
2017-11-07 11:55:00,62.37,62.37,62.26,62.35,34945.0,51.1226,51.1226,51.0324,51.1062,34945.0
2017-11-07 12:00:00,62.35,62.35,62.26,62.27,20458.0,51.1062,51.1062,51.0324,51.0406,20458.0
2017-11-07 12:05:00,62.28,62.34,62.21,62.22,56624.0,51.0488,51.098,50.9914,50.9996,56624.0
2017-11-07 12:10:00,62.21,62.21,62.12,62.15,19504.0,50.9914,50.9914,50.9176,50.9422,19504.0
2017-11-07 12:15:00,62.15,62.23,62.09,62.1,36435.0,50.9422,51.0078,50.893,50.9012,36435.0
2017-11-07 12:20:00,62.1,62.2,62.09,62.14,35158.0,50.9012,50.9832,50.893,50.934,35158.0
2017-11-07 12:25:00,62.14,62.23,62.12,62.19,68654.0,50.934,51.0078,50.9176,50.975,68654.0
2017-11-07 12:30:00,62.18,62.2,62.15,62.18,29803.0,50.9668,50.9832,50.9422,50.9668,29803.0
2017-11-07 12:35:00,62.19,62.24,62.17,62.23,20957.0,50.975,51.016,50.9586,51.0078,20957.0
2017-11-07 12:40:00,62.23,62.24,62.17,62.19,36508.0,51.0078,51.016,50.9586,50.975,36508.0
2017-11-07 12:45:00,62.2,62.21,62.16,62.21,32241.0,50.9832,50.9914,50.9504,50.9914,32241.0
2017-11-07 12:50:00,62.21,62.27,62.13,62.16,58007.0,50.9914,51.0406,50.9258,50.9504,58007.0
2017-11-07 12:55:00,62.16,62.21,62.12,62.2,27177.0,50.9504,50.9914,50.9176,50.9832,27177.0
2017-11-07 13:00:00,62.2,62.23,62.19,62.2,20828.0,50.9832,51.0078,50.975,50.9832,20828.0
2017-11-07 13:05:00,62.2,62.2,62.16,62.2,17510.0,50.9832,50.9832,50.9504,50.9832,17510.0
2017-11-07 13:10:00,62.2,62.24,62.2,62.2,22976.0,50.9832,51.016,50.9832,50.9832,22976.0
2017-11-07 13:15:00,62.21,62.23,62.19,62.23,17956.0,50.9914,51.0078,50.975,51.0078,17956.0
2017-11-07 13:20:00,62.23,62.23,62.18,62.19,14712.0,51.0078,51.0078,50.9668,50.975,14712.0
2017-11-07 13:25:00,62.19,62.26,62.18,62.26,12740.0,50.975,51.0324,50.9668,51.0324,12740.0
2017-11-07 13:30:00,62.26,62.26,62.19,62.2,18591.0,51.0324,51.0324,50.975,50.9832,18591.0
2017-11-07 13:35:00,62.2,62.25,62.19,62.2,15201.0,50.9832,51.0242,50.975,50.9832,15201.0
2017-11-07 13:40:00,62.2,62.28,62.19,62.28,36322.0,50.9832,51.0488,50.975,51.0488,36322.0
2017-11-07 13:45:00,62.28,62.28,62.22,62.23,33614.0,51.0488,51.0488,50.9996,51.0078,33614.0
2017-11-07 13:50:00,62.23,62.23,62.11,62.12,23181.0,51.0078,51.0078,50.9094,50.9176,23181.0
2017-11-07 13:55:00,62.12,62.16,62.11,62.15,32133.0,50.9176,50.9504,50.9094,50.9422,32133.0
2017-11-07 14:00:00,62.15,62.18,62.13,62.14,22029.0,50.9422,50.9668,50.9258,50.934,22029.0
2017-11-07 14:05:00,62.14,62.16,62.13,62.15,15098.0,50.934,50.9504,50.9258,50.9422,15098.0
2017-11-07 14:10:00,62.15,62.15,62.08,62.08,22990.0,50.9422,50.9422,50.8848,50.8848,22990.0
2017-11-07 14:15:00,62.08,62.09,62.06,62.07,39192.0,50.8848,50.893,50.8685,50.8767,39192.0
2017-11-07 14:20:00,62.06,62.1,62.05,62.07,31374.0,50.8685,50.9012,50.8603,50.8767,31374.0
2017-11-07 14:25:00,62.07,62.07,62.0,62.01,20576.0,50.8767,50.8767,50.8193,50.8275,20576.0
2017-11-07 14:30:00,62.01,62.03,62.0,62.01,28490.0,50.8275,50.8439,50.8193,50.8275,28490.0
2017-11-07 14:35:00,62.0,62.03,62.0,62.02,27321.0,50.8193,50.8439,50.8193,50.8357,27321.0
2017-11-07 14:40:00,62.01,62.02,61.98,62.0,83575.0,50.8275,50.8357,50.8029,50.8193,83575.0
2017-11-07 14:45:00,61.99,62.01,61.96,61.96,46959.0,50.8111,50.8275,50.7865,50.7865,46959.0
2017-11-07 14:50:00,61.96,61.99,61.95,61.97,43961.0,50.7865,50.8111,50.7783,50.7947,43961.0
2017-11-07 14:55:00,61.97,62.02,61.96,62.0,40620.0,50.7947,50.8357,50.7865,50.8193,40620.0
2017-11-07 15:00:00,61.99,62.01,61.93,62.0,63372.0,50.8111,50.8275,50.7619,50.8193,63372.0
2017-11-07 15:05:00,62.0,62.03,61.97,61.99,46485.0,50.8193,50.8439,50.7947,50.8111,46485.0
2017-11-07 15:10:00,62.0,62.01,61.95,61.98,29551.0,50.8193,50.8275,50.7783,50.8029,29551.0
2017-11-07 15:15:00,61.98,62.01,61.97,62.0,63278.0,50.8029,50.8275,50.7947,50.8193,63278.0
2017-11-07 15:20:00,62.0,62.02,61.97,62.0,42782.0,50.8193,50.8357,50.7947,50.8193,42782.0
2017-11-07 15:25:00,62.0,62.02,61.97,61.98,49530.0,50.8193,50.8357,50.7947,50.8029,49530.0
2017-11-07 15:30:00,61.98,62.03,61.97,62.02,62078.0,50.8029,50.8439,50.7947,50.8357,62078.0
2017-11-07 15:35:00,62.02,62.12,62.01,62.11,51731.0,50.8357,50.9176,50.8275,50.9094,51731.0
2017-11-07 15:40:00,62.11,62.11,62.09,62.11,54101.0,50.9094,50.9094,50.893,50.9094,54101.0
2017-11-07 15:45:00,62.11,62.11,62.05,62.08,79434.0,50.9094,50.9094,50.8603,50.8848,79434.0
2017-11-07 15:50:00,62.09,62.12,62.07,62.12,76761.0,50.893,50.9176,50.8767,50.9176,76761.0
2017-11-07 15:55:00,62.12,62.15,62.04,62.13,265897.0,50.9176,50.9422,50.8521,50.9258,265897.0
2017-11-08 09:30:00,62.12,62.2,61.97,61.98,54421.0,50.9176,50.9832,50.7947,50.8029,54421.0
2017-11-08 09:35:00,61.97,62.19,61.97,62.07,38466.0,50.7947,50.975,50.7947,50.8767,38466.0
2017-11-08 09:40:00,62.06,62.22,62.02,62.19,30252.0,50.8685,50.9996,50.8357,50.975,30252.0
2017-11-08 09:45:00,62.16,62.27,62.14,62.14,44211.0,50.9504,51.0406,50.934,50.934,44211.0
2017-11-08 09:50:00,62.12,62.21,62.08,62.16,17363.0,50.9176,50.9914,50.8848,50.9504,17363.0
2017-11-08 09:55:00,62.15,62.16,62.09,62.11,9816.0,50.9422,50.9504,50.893,50.9094,9816.0
2017-11-08 10:00:00,62.11,62.15,62.06,62.15,16073.0,50.9094,50.9422,50.8685,50.9422,16073.0
2017-11-08 10:05:00,62.14,62.17,61.99,62.02,39110.0,50.934,50.9586,50.8111,50.8357,39110.0
2017-11-08 10:10:00,62.01,62.04,61.99,62.01,40292.0,50.8275,50.8521,50.8111,50.8275,40292.0
2017-11-08 10:15:00,62.01,62.02,61.98,61.99,38072.0,50.8275,50.8357,50.8029,50.8111,38072.0
2017-11-08 10:20:00,62.0,62.0,61.9,61.9,43773.0,50.8193,50.8193,50.7373,50.7373,43773.0
2017-11-08 10:25:00,61.89,61.9,61.81,61.82,29562.0,50.7291,50.7373,50.6635,50.6717,29562.0
2017-11-08 10:30:00,61.82,61.91,61.82,61.87,118034.0,50.6717,50.7455,50.6717,50.7127,118034.0
2017-11-08 10:35:00,61.88,61.93,61.86,61.87,46089.0,50.7209,50.7619,50.7045,50.7127,46089.0
2017-11-08 10:40:00,61.87,61.94,61.85,61.86,26052.0,50.7127,50.7701,50.6963,50.7045,26052.0
2017-11-08 10:45:00,61.85,61.87,61.8,61.81,41439.0,50.6963,50.7127,50.6553,50.6635,41439.0
2017-11-08 10:50:00,61.8,61.81,61.69,61.71,58447.0,50.6553,50.6635,50.5652,50.5816,58447.0
2017-11-08 10:55:00,61.71,61.77,61.7,61.76,22585.0,50.5816,50.6308,50.5734,50.6226,22585.0
2017-11-08 11:00:00,61.75,61.86,61.75,61.82,25730.0,50.6144,50.7045,50.6144,50.6717,25730.0
2017-11-08 11:05:00,61.82,61.86,61.81,61.86,17129.0,50.6717,50.7045,50.6635,50.7045,17129.0
2017-11-08 11:10:00,61.85,61.88,61.82,61.82,21388.0,50.6963,50.7209,50.6717,50.6717,21388.0
2017-11-08 11:15:00,61.83,61.84,61.81,61.82,14887.0,50.6799,50.6881,50.6635,50.6717,14887.0
2017-11-08 11:20:00,61.81,61.82,61.74,61.75,28475.0,50.6635,50.6717,50.6062,50.6144,28475.0
2017-11-08 11:25:00,61.74,61.77,61.67,61.75,62652.0,50.6062,50.6308,50.5488,50.6144,62652.0
2017-11-08 11:30:00,61.75,61.75,61.72,61.73,19078.0,50.6144,50.6144,50.5898,50.598,19078.0
2017-11-08 11:35:00,61.73,61.74,61.7,61.72,59210.0,50.598,50.6062,50.5734,50.5898,59210.0
2017-11-08 11:40:00,61.71,61.77,61.71,61.76,42057.0,50.5816,50.6308,50.5816,50.6226,42057.0
2017-11-08 11:45:00,61.77,61.78,61.75,61.77,22899.0,50.6308,50.6389,50.6144,50.6308,22899.0
2017-11-08 11:50:00,61.77,61.79,61.75,61.78,25081.0,50.6308,50.6471,50.6144,50.6389,25081.0
2017-11-08 11:55:00,61.78,61.84,61.76,61.77,16009.0,50.6389,50.6881,50.6226,50.6308,16009.0
2017-11-08 12:00:00,61.77,61.79,61.75,61.79,18942.0,50.6308,50.6471,50.6144,50.6471,18942.0
2017-11-08 12:05:00,61.79,61.83,61.77,61.77,8404.0,50.6471,50.6799,50.6308,50.6308,8404.0
2017-11-08 12:10:00,61.77,61.82,61.76,61.82,18366.0,50.6308,50.6717,50.6226,50.6717,18366.0
2017-11-08 12:15:00,61.82,61.9,61.82,61.89,19671.0,50.6717,50.7373,50.6717,50.7291,19671.0
2017-11-08 12:20:00,61.88,61.9,61.83,61.86,30697.0,50.7209,50.7373,50.6799,50.7045,30697.0
2017-11-08 12:25:00,61.85,61.87,61.85,61.86,14192.0,50.6963,50.7127,50.6963,50.7045,14192.0
2017-11-08 12:30:00,61.85,61.86,61.83,61.84,10929.0,50.6963,50.7045,50.6799,50.6881,10929.0
2017-11-08 12:35:00,61.83,61.84,61.8,61.81,9261.0,50.6799,50.6881,50.6553,50.6635,9261.0
2017-11-08 12:40:00,61.81,61.87,61.8,61.86,11902.0,50.6635,50.7127,50.6553,50.7045,11902.0
2017-11-08 12:45:00,61.85,61.88,61.85,61.87,5121.0,50.6963,50.7209,50.6963,50.7127,5121.0
2017-11-08 12:50:00,61.87,61.88,61.85,61.86,35812.0,50.7127,50.7209,50.6963,50.7045,35812.0
2017-11-08 12:55:00,61.87,61.88,61.85,61.86,25699.0,50.7127,50.7209,50.6963,50.7045,25699.0
2017-11-08 13:00:00,61.85,61.91,61.84,61.91,50848.0,50.6963,50.7455,50.6881,50.7455,50848.0
2017-11-08 13:05:00,61.91,61.91,61.84,61.86,20624.0,50.7455,50.7455,50.6881,50.7045,20624.0
2017-11-08 13:10:00,61.86,61.89,61.85,61.89,15093.0,50.7045,50.7291,50.6963,50.7291,15093.0
2017-11-08 13:15:00,61.89,61.89,61.85,61.87,39256.0,50.7291,50.7291,50.6963,50.7127,39256.0
2017-11-08 13:20:00,61.87,61.88,61.86,61.86,12739.0,50.7127,50.7209,50.7045,50.7045,12739.0
2017-11-08 13:25:00,61.86,61.88,61.84,61.84,9168.0,50.7045,50.7209,50.6881,50.6881,9168.0
2017-11-08 13:30:00,61.85,61.85,61.81,61.84,12783.0,50.6963,50.6963,50.6635,50.6881,12783.0
2017-11-08 13:35:00,61.83,61.84,61.82,61.82,13232.0,50.6799,50.6881,50.6717,50.6717,13232.0
2017-11-08 13:40:00,61.83,61.84,61.82,61.83,11150.0,50.6799,50.6881,50.6717,50.6799,11150.0
2017-11-08 13:45:00,61.83,61.84,61.81,61.81,4600.0,50.6799,50.6881,50.6635,50.6635,4600.0
2017-11-08 13:50:00,61.81,61.82,61.8,61.82,15484.0,50.6635,50.6717,50.6553,50.6717,15484.0
2017-11-08 13:55:00,61.82,61.88,61.81,61.87,20607.0,50.6717,50.7209,50.6635,50.7127,20607.0
2017-11-08 14:00:00,61.87,61.89,61.86,61.86,12213.0,50.7127,50.7291,50.7045,50.7045,12213.0
2017-11-08 14:05:00,61.87,61.87,61.81,61.81,21928.0,50.7127,50.7127,50.6635,50.6635,21928.0
2017-11-08 14:10:00,61.82,61.82,61.76,61.76,12723.0,50.6717,50.6717,50.6226,50.6226,12723.0
2017-11-08 14:15:00,61.76,61.78,61.75,61.76,20810.0,50.6226,50.6389,50.6144,50.6226,20810.0
2017-11-08 14:20:00,61.77,61.78,61.7,61.72,56889.0,50.6308,50.6389,50.5734,50.5898,56889.0
2017-11-08 14:25:00,61.71,61.74,61.67,61.73,37133.0,50.5816,50.6062,50.5488,50.598,37133.0
2017-11-08 14:30:00,61.73,61.75,61.71,61.75,27806.0,50.598,50.6144,50.5816,50.6144,27806.0
2017-11-08 14:35:00,61.75,61.75,61.67,61.69,36249.0,50.6144,50.6144,50.5488,50.5652,36249.0
2017-11-08 14:40:00,61.69,61.69,61.65,61.67,32944.0,50.5652,50.5652,50.5324,50.5488,32944.0
2017-11-08 14:45:00,61.67,61.79,61.66,61.77,31021.0,50.5488,50.6471,50.5406,50.6308,31021.0
2017-11-08 14:50:00,61.78,61.78,61.71,61.71,21316.0,50.6389,50.6389,50.5816,50.5816,21316.0
2017-11-08 14:55:00,61.71,61.74,61.7,61.71,24158.0,50.5816,50.6062,50.5734,50.5816,24158.0
2017-11-08 15:00:00,61.71,61.71,61.63,61.63,72463.0,50.5816,50.5816,50.516,50.516,72463.0
2017-11-08 15:05:00,61.64,61.64,61.55,61.6,89550.0,50.5242,50.5242,50.4504,50.4914,89550.0
2017-11-08 15:10:00,61.61,61.62,61.55,61.61,40671.0,50.4996,50.5078,50.4504,50.4996,40671.0
2017-11-08 15:15:00,61.61,61.65,61.61,61.64,30032.0,50.4996,50.5324,50.4996,50.5242,30032.0
2017-11-08 15:20:00,61.64,61.67,61.64,61.67,25468.0,50.5242,50.5488,50.5242,50.5488,25468.0
2017-11-08 15:25:00,61.67,61.68,61.64,61.66,59998.0,50.5488,50.557,50.5242,50.5406,59998.0
2017-11-08 15:30:00,61.66,61.73,61.65,61.7,38848.0,50.5406,50.598,50.5324,50.5734,38848.0
2017-11-08 15:35:00,61.7,61.75,61.69,61.73,29826.0,50.5734,50.6144,50.5652,50.598,29826.0
2017-11-08 15:40:00,61.73,61.73,61.66,61.66,52078.0,50.598,50.598,50.5406,50.5406,52078.0
2017-11-08 15:45:00,61.67,61.68,61.63,61.63,70406.0,50.5488,50.557,50.516,50.516,70406.0
2017-11-08 15:50:00,61.64,61.64,61.63,61.63,79966.0,50.5242,50.5242,50.516,50.516,79966.0
2017-11-08 15:55:00,61.64,61.71,61.63,61.68,471090.0,50.5242,50.5816,50.516,50.557,471090.0
2017-11-09 09:30:00,61.5,61.5,61.35,61.4,46108.0,50.4094,50.4094,50.2865,50.3275,46108.0
2017-11-09 09:35:00,61.38,61.5,61.31,61.49,32230.0,50.3111,50.4094,50.2537,50.4012,32230.0
2017-11-09 09:40:00,61.49,61.55,61.43,61.49,25078.0,50.4012,50.4504,50.3521,50.4012,25078.0
2017-11-09 09:45:00,61.49,61.49,61.43,61.48,32026.0,50.4012,50.4012,50.3521,50.393,32026.0
2017-11-09 09:50:00,61.48,61.59,61.47,61.55,19652.0,50.393,50.4832,50.3849,50.4504,19652.0
2017-11-09 09:55:00,61.55,61.65,61.51,61.61,23955.0,50.4504,50.5324,50.4176,50.4996,23955.0
2017-11-09 10:00:00,61.61,61.78,61.61,61.69,54715.0,50.4996,50.6389,50.4996,50.5652,54715.0
2017-11-09 10:05:00,61.7,61.78,61.69,61.76,24050.0,50.5734,50.6389,50.5652,50.6226,24050.0
2017-11-09 10:10:00,61.77,61.79,61.67,61.68,23233.0,50.6308,50.6471,50.5488,50.557,23233.0
2017-11-09 10:15:00,61.67,61.81,61.67,61.8,45135.0,50.5488,50.6635,50.5488,50.6553,45135.0
2017-11-09 10:20:00,61.81,61.9,61.8,61.86,38296.0,50.6635,50.7373,50.6553,50.7045,38296.0
2017-11-09 10:25:00,61.85,61.89,61.82,61.86,25195.0,50.6963,50.7291,50.6717,50.7045,25195.0
2017-11-09 10:30:00,61.87,61.89,61.79,61.84,31554.0,50.7127,50.7291,50.6471,50.6881,31554.0
2017-11-09 10:35:00,61.83,61.83,61.75,61.75,54401.0,50.6799,50.6799,50.6144,50.6144,54401.0
2017-11-09 10:40:00,61.75,61.88,61.75,61.85,60083.0,50.6144,50.7209,50.6144,50.6963,60083.0
2017-11-09 10:45:00,61.86,62.0,61.86,62.0,30215.0,50.7045,50.8193,50.7045,50.8193,30215.0
2017-11-09 10:50:00,62.0,62.06,61.99,62.05,34014.0,50.8193,50.8685,50.8111,50.8603,34014.0
2017-11-09 10:55:00,62.05,62.05,61.98,62.01,48883.0,50.8603,50.8603,50.8029,50.8275,48883.0
2017-11-09 11:00:00,62.0,62.01,61.92,61.93,49838.0,50.8193,50.8275,50.7537,50.7619,49838.0
2017-11-09 11:05:00,61.95,61.98,61.91,61.92,28720.0,50.7783,50.8029,50.7455,50.7537,28720.0
2017-11-09 11:10:00,61.92,61.93,61.87,61.89,41430.0,50.7537,50.7619,50.7127,50.7291,41430.0
2017-11-09 11:15:00,61.89,61.91,61.87,61.91,40594.0,50.7291,50.7455,50.7127,50.7455,40594.0
2017-11-09 11:20:00,61.91,61.93,61.76,61.78,54530.0,50.7455,50.7619,50.6226,50.6389,54530.0
2017-11-09 11:25:00,61.8,61.8,61.75,61.75,36337.0,50.6553,50.6553,50.6144,50.6144,36337.0
2017-11-09 11:30:00,61.74,61.75,61.65,61.67,48777.0,50.6062,50.6144,50.5324,50.5488,48777.0
2017-11-09 11:35:00,61.67,61.74,61.65,61.65,30697.0,50.5488,50.6062,50.5324,50.5324,30697.0
2017-11-09 11:40:00,61.65,61.71,61.64,61.67,18744.0,50.5324,50.5816,50.5242,50.5488,18744.0
2017-11-09 11:45:00,61.67,61.67,61.56,61.58,20667.0,50.5488,50.5488,50.4586,50.475,20667.0
2017-11-09 11:50:00,61.58,61.61,61.45,61.54,28298.0,50.475,50.4996,50.3685,50.4422,28298.0
2017-11-09 11:55:00,61.55,61.61,61.51,61.61,26002.0,50.4504,50.4996,50.4176,50.4996,26002.0
2017-11-09 12:00:00,61.6,61.61,61.53,61.53,14539.0,50.4914,50.4996,50.434,50.434,14539.0
2017-11-09 12:05:00,61.54,61.62,61.54,61.58,20523.0,50.4422,50.5078,50.4422,50.475,20523.0
2017-11-09 12:10:00,61.57,61.64,61.53,61.56,96325.0,50.4668,50.5242,50.434,50.4586,96325.0
2017-11-09 12:15:00,61.54,61.65,61.53,61.63,39734.0,50.4422,50.5324,50.434,50.516,39734.0
2017-11-09 12:20:00,61.64,61.67,61.6,61.6,19808.0,50.5242,50.5488,50.4914,50.4914,19808.0
2017-11-09 12:25:00,61.6,61.65,61.56,61.59,24361.0,50.4914,50.5324,50.4586,50.4832,24361.0
2017-11-09 12:30:00,61.58,61.64,61.56,61.6,19249.0,50.475,50.5242,50.4586,50.4914,19249.0
2017-11-09 12:35:00,61.61,61.71,61.61,61.71,22069.0,50.4996,50.5816,50.4996,50.5816,22069.0
2017-11-09 12:40:00,61.7,61.72,61.66,61.72,18263.0,50.5734,50.5898,50.5406,50.5898,18263.0
2017-11-09 12:45:00,61.72,61.78,61.68,61.77,21043.0,50.5898,50.6389,50.557,50.6308,21043.0
2017-11-09 12:50:00,61.77,61.85,61.77,61.84,14757.0,50.6308,50.6963,50.6308,50.6881,14757.0
2017-11-09 12:55:00,61.83,61.91,61.82,61.9,20206.0,50.6799,50.7455,50.6717,50.7373,20206.0
2017-11-09 13:00:00,61.9,61.91,61.85,61.88,20034.0,50.7373,50.7455,50.6963,50.7209,20034.0
2017-11-09 13:05:00,61.88,61.88,61.83,61.84,19737.0,50.7209,50.7209,50.6799,50.6881,19737.0
2017-11-09 13:10:00,61.85,61.93,61.84,61.91,23082.0,50.6963,50.7619,50.6881,50.7455,23082.0
2017-11-09 13:15:00,61.92,61.95,61.91,61.94,18820.0,50.7537,50.7783,50.7455,50.7701,18820.0
2017-11-09 13:20:00,61.95,61.99,61.95,61.97,20366.0,50.7783,50.8111,50.7783,50.7947,20366.0
2017-11-09 13:25:00,61.96,62.09,61.96,62.09,50491.0,50.7865,50.893,50.7865,50.893,50491.0
2017-11-09 13:30:00,62.08,62.18,62.07,62.16,32229.0,50.8848,50.9668,50.8767,50.9504,32229.0
2017-11-09 13:35:00,62.16,62.18,62.07,62.09,87921.0,50.9504,50.9668,50.8767,50.893,87921.0
2017-11-09 13:40:00,62.1,62.17,62.09,62.17,52573.0,50.9012,50.9586,50.893,50.9586,52573.0
2017-11-09 13:45:00,62.18,62.22,62.16,62.17,30008.0,50.9668,50.9996,50.9504,50.9586,30008.0
2017-11-09 13:50:00,62.18,62.24,62.18,62.23,60864.0,50.9668,51.016,50.9668,51.0078,60864.0
2017-11-09 13:55:00,62.24,62.28,62.24,62.28,36813.0,51.016,51.0488,51.016,51.0488,36813.0
2017-11-09 14:00:00,62.27,62.31,62.23,62.26,71047.0,51.0406,51.0734,51.0078,51.0324,71047.0
2017-11-09 14:05:00,62.25,62.33,62.25,62.3,51125.0,51.0242,51.0898,51.0242,51.0652,51125.0
2017-11-09 14:10:00,62.3,62.32,62.27,62.28,39523.0,51.0652,51.0816,51.0406,51.0488,39523.0
2017-11-09 14:15:00,62.28,62.29,62.22,62.24,53106.0,51.0488,51.057,50.9996,51.016,53106.0
2017-11-09 14:20:00,62.24,62.25,62.13,62.13,53037.0,51.016,51.0242,50.9258,50.9258,53037.0
2017-11-09 14:25:00,62.13,62.14,62.05,62.08,108630.0,50.9258,50.934,50.8603,50.8848,108630.0
2017-11-09 14:30:00,62.1,62.15,62.09,62.11,64554.0,50.9012,50.9422,50.893,50.9094,64554.0
2017-11-09 14:35:00,62.1,62.1,61.98,62.05,49991.0,50.9012,50.9012,50.8029,50.8603,49991.0
2017-11-09 14:40:00,62.04,62.04,62.01,62.03,64654.0,50.8521,50.8521,50.8275,50.8439,64654.0
2017-11-09 14:45:00,62.04,62.08,62.0,62.06,110182.0,50.8521,50.8848,50.8193,50.8685,110182.0
2017-11-09 14:50:00,62.06,62.1,62.02,62.05,68372.0,50.8685,50.9012,50.8357,50.8603,68372.0
2017-11-09 14:55:00,62.05,62.06,61.92,61.93,42666.0,50.8603,50.8685,50.7537,50.7619,42666.0
2017-11-09 15:00:00,61.91,61.97,61.9,61.95,45377.0,50.7455,50.7947,50.7373,50.7783,45377.0
2017-11-09 15:05:00,61.95,62.05,61.94,62.04,70552.0,50.7783,50.8603,50.7701,50.8521,70552.0
2017-11-09 15:10:00,62.04,62.1,62.01,62.1,57881.0,50.8521,50.9012,50.8275,50.9012,57881.0
2017-11-09 15:15:00,62.1,62.17,62.09,62.16,53707.0,50.9012,50.9586,50.893,50.9504,53707.0
2017-11-09 15:20:00,62.16,62.26,62.15,62.24,46687.0,50.9504,51.0324,50.9422,51.016,46687.0
2017-11-09 15:25:00,62.24,62.27,62.21,62.27,50502.0,51.016,51.0406,50.9914,51.0406,50502.0
2017-11-09 15:30:00,62.27,62.3,62.23,62.25,54990.0,51.0406,51.0652,51.0078,51.0242,54990.0
2017-11-09 15:35:00,62.25,62.27,62.22,62.25,54998.0,51.0242,51.0406,50.9996,51.0242,54998.0
2017-11-09 15:40:00,62.25,62.33,62.24,62.33,84741.0,51.0242,51.0898,51.016,51.0898,84741.0
2017-11-09 15:45:00,62.33,62.33,62.26,62.3,104635.0,51.0898,51.0898,51.0324,51.0652,104635.0
2017-11-09 15:50:00,62.3,62.36,62.29,62.35,116572.0,51.0652,51.1144,51.057,51.1062,116572.0
2017-11-09 15:55:00,62.35,62.39,62.23,62.25,406636.0,51.1062,51.1389,51.0078,51.0242,406636.0
2017-11-10 09:30:00,62.08,62.25,62.03,62.03,46362.0,50.8848,51.0242,50.8439,50.8439,46362.0
2017-11-10 09:35:00,62.04,62.08,61.97,62.07,21309.0,50.8521,50.8848,50.7947,50.8767,21309.0
2017-11-10 09:40:00,62.08,62.12,62.02,62.09,13677.0,50.8848,50.9176,50.8357,50.893,13677.0
2017-11-10 09:45:00,62.09,62.09,62.01,62.04,17186.0,50.893,50.893,50.8275,50.8521,17186.0
2017-11-10 09:50:00,62.04,62.04,61.91,61.95,45777.0,50.8521,50.8521,50.7455,50.7783,45777.0
2017-11-10 09:55:00,61.95,62.09,61.95,62.07,22829.0,50.7783,50.893,50.7783,50.8767,22829.0
2017-11-10 10:00:00,62.06,62.1,61.95,62.02,23784.0,50.8685,50.9012,50.7783,50.8357,23784.0
2017-11-10 10:05:00,62.02,62.08,62.0,62.04,21093.0,50.8357,50.8848,50.8193,50.8521,21093.0
2017-11-10 10:10:00,62.03,62.13,62.02,62.11,64609.0,50.8439,50.9258,50.8357,50.9094,64609.0
2017-11-10 10:15:00,62.11,62.14,62.05,62.12,59686.0,50.9094,50.934,50.8603,50.9176,59686.0
2017-11-10 10:20:00,62.13,62.13,62.08,62.1,24789.0,50.9258,50.9258,50.8848,50.9012,24789.0
2017-11-10 10:25:00,62.1,62.16,62.07,62.09,29025.0,50.9012,50.9504,50.8767,50.893,29025.0
2017-11-10 10:30:00,62.08,62.15,62.06,62.08,65304.0,50.8848,50.9422,50.8685,50.8848,65304.0
2017-11-10 10:35:00,62.08,62.12,62.07,62.12,30484.0,50.8848,50.9176,50.8767,50.9176,30484.0
2017-11-10 10:40:00,62.13,62.14,62.09,62.09,14894.0,50.9258,50.934,50.893,50.893,14894.0
2017-11-10 10:45:00,62.1,62.18,62.1,62.12,14926.0,50.9012,50.9668,50.9012,50.9176,14926.0
2017-11-10 10:50:00,62.12,62.14,62.07,62.1,28951.0,50.9176,50.934,50.8767,50.9012,28951.0
2017-11-10 10:55:00,62.11,62.15,62.09,62.14,15286.0,50.9094,50.9422,50.893,50.934,15286.0
2017-11-10 11:00:00,62.13,62.15,62.1,62.1,53695.0,50.9258,50.9422,50.9012,50.9012,53695.0
2017-11-10 11:05:00,62.11,62.13,62.06,62.08,112542.0,50.9094,50.9258,50.8685,50.8848,112542.0
2017-11-10 11:10:00,62.08,62.1,62.01,62.09,48087.0,50.8848,50.9012,50.8275,50.893,48087.0
2017-11-10 11:15:00,62.08,62.13,62.06,62.12,16824.0,50.8848,50.9258,50.8685,50.9176,16824.0
2017-11-10 11:20:00,62.11,62.17,62.1,62.15,30285.0,50.9094,50.9586,50.9012,50.9422,30285.0
2017-11-10 11:25:00,62.16,62.16,62.04,62.05,69339.0,50.9504,50.9504,50.8521,50.8603,69339.0
2017-11-10 11:30:00,62.06,62.16,62.06,62.13,25876.0,50.8685,50.9504,50.8685,50.9258,25876.0
2017-11-10 11:35:00,62.13,62.2,62.13,62.16,16921.0,50.9258,50.9832,50.9258,50.9504,16921.0
2017-11-10 11:40:00,62.16,62.21,62.15,62.17,9194.0,50.9504,50.9914,50.9422,50.9586,9194.0
2017-11-10 11:45:00,62.18,62.22,62.17,62.21,10971.0,50.9668,50.9996,50.9586,50.9914,10971.0
2017-11-10 11:50:00,62.2,62.27,62.19,62.25,13292.0,50.9832,51.0406,50.975,51.0242,13292.0
2017-11-10 11:55:00,62.25,62.3,62.25,62.3,18866.0,51.0242,51.0652,51.0242,51.0652,18866.0
2017-11-10 12:00:00,62.3,62.33,62.27,62.3,24754.0,51.0652,51.0898,51.0406,51.0652,24754.0
2017-11-10 12:05:00,62.3,62.32,62.28,62.29,14013.0,51.0652,51.0816,51.0488,51.057,14013.0
2017-11-10 12:10:00,62.29,62.29,62.26,62.29,20850.0,51.057,51.057,51.0324,51.057,20850.0
2017-11-10 12:15:00,62.29,62.3,62.28,62.29,26362.0,51.057,51.0652,51.0488,51.057,26362.0
2017-11-10 12:20:00,62.29,62.3,62.28,62.29,21874.0,51.057,51.0652,51.0488,51.057,21874.0
2017-11-10 12:25:00,62.29,62.29,62.27,62.28,30296.0,51.057,51.057,51.0406,51.0488,30296.0
2017-11-10 12:30:00,62.29,62.29,62.24,62.24,16208.0,51.057,51.057,51.016,51.016,16208.0
2017-11-10 12:35:00,62.23,62.23,62.2,62.2,11618.0,51.0078,51.0078,50.9832,50.9832,11618.0
2017-11-10 12:40:00,62.2,62.22,62.19,62.2,9532.0,50.9832,50.9996,50.975,50.9832,9532.0
2017-11-10 12:45:00,62.2,62.21,62.18,62.2,13030.0,50.9832,50.9914,50.9668,50.9832,13030.0
2017-11-10 12:50:00,62.21,62.25,62.18,62.24,16596.0,50.9914,51.0242,50.9668,51.016,16596.0
2017-11-10 12:55:00,62.23,62.24,62.19,62.2,5079.0,51.0078,51.016,50.975,50.9832,5079.0
2017-11-10 13:00:00,62.2,62.32,62.19,62.32,24224.0,50.9832,51.0816,50.975,51.0816,24224.0
2017-11-10 13:05:00,62.32,62.33,62.19,62.27,82199.0,51.0816,51.0898,50.975,51.0406,82199.0
2017-11-10 13:10:00,62.26,62.26,62.19,62.2,17969.0,51.0324,51.0324,50.975,50.9832,17969.0
2017-11-10 13:15:00,62.21,62.21,62.19,62.19,8133.0,50.9914,50.9914,50.975,50.975,8133.0
2017-11-10 13:20:00,62.19,62.21,62.19,62.2,13131.0,50.975,50.9914,50.975,50.9832,13131.0
2017-11-10 13:25:00,62.21,62.25,62.21,62.25,8485.0,50.9914,51.0242,50.9914,51.0242,8485.0
2017-11-10 13:30:00,62.25,62.27,62.22,62.22,23135.0,51.0242,51.0406,50.9996,50.9996,23135.0
2017-11-10 13:35:00,62.22,62.23,62.13,62.14,36248.0,50.9996,51.0078,50.9258,50.934,36248.0
2017-11-10 13:40:00,62.15,62.16,62.11,62.14,28585.0,50.9422,50.9504,50.9094,50.934,28585.0
2017-11-10 13:45:00,62.14,62.15,62.13,62.13,8620.0,50.934,50.9422,50.9258,50.9258,8620.0
2017-11-10 13:50:00,62.14,62.16,62.12,62.15,18900.0,50.934,50.9504,50.9176,50.9422,18900.0
2017-11-10 13:55:00,62.16,62.16,62.12,62.16,103157.0,50.9504,50.9504,50.9176,50.9504,103157.0
2017-11-10 14:00:00,62.16,62.17,62.15,62.16,14293.0,50.9504,50.9586,50.9422,50.9504,14293.0
2017-11-10 14:05:00,62.16,62.17,62.15,62.16,17348.0,50.9504,50.9586,50.9422,50.9504,17348.0
2017-11-10 14:10:00,62.16,62.21,62.16,62.19,16100.0,50.9504,50.9914,50.9504,50.975,16100.0
2017-11-10 14:15:00,62.19,62.19,62.17,62.19,16206.0,50.975,50.975,50.9586,50.975,16206.0
2017-11-10 14:20:00,62.18,62.23,62.18,62.22,24379.0,50.9668,51.0078,50.9668,50.9996,24379.0
2017-11-10 14:25:00,62.22,62.24,62.21,62.22,27350.0,50.9996,51.016,50.9914,50.9996,27350.0
2017-11-10 14:30:00,62.22,62.22,62.17,62.19,29385.0,50.9996,50.9996,50.9586,50.975,29385.0
2017-11-10 14:35:00,62.19,62.21,62.18,62.2,24552.0,50.975,50.9914,50.9668,50.9832,24552.0
2017-11-10 14:40:00,62.19,62.23,62.19,62.21,22973.0,50.975,51.0078,50.975,50.9914,22973.0
2017-11-10 14:45:00,62.22,62.23,62.2,62.2,14577.0,50.9996,51.0078,50.9832,50.9832,14577.0
2017-11-10 14:50:00,62.2,62.21,62.14,62.16,20338.0,50.9832,50.9914,50.934,50.9504,20338.0
2017-11-10 14:55:00,62.15,62.2,62.14,62.2,81151.0,50.9422,50.9832,50.934,50.9832,81151.0
2017-11-10 15:00:00,62.19,62.2,62.14,62.15,19490.0,50.975,50.9832,50.934,50.9422,19490.0
2017-11-10 15:05:00,62.15,62.23,62.14,62.2,94692.0,50.9422,51.0078,50.934,50.9832,94692.0
2017-11-10 15:10:00,62.21,62.21,62.17,62.19,37320.0,50.9914,50.9914,50.9586,50.975,37320.0
2017-11-10 15:15:00,62.18,62.19,62.17,62.19,34468.0,50.9668,50.975,50.9586,50.975,34468.0
2017-11-10 15:20:00,62.18,62.24,62.18,62.24,41184.0,50.9668,51.016,50.9668,51.016,41184.0
2017-11-10 15:25:00,62.24,62.24,62.23,62.23,25096.0,51.016,51.016,51.0078,51.0078,25096.0
2017-11-10 15:30:00,62.24,62.25,62.18,62.2,57341.0,51.016,51.0242,50.9668,50.9832,57341.0
2017-11-10 15:35:00,62.2,62.2,62.1,62.12,39954.0,50.9832,50.9832,50.9012,50.9176,39954.0
2017-11-10 15:40:00,62.12,62.15,62.09,62.12,120503.0,50.9176,50.9422,50.893,50.9176,120503.0
2017-11-10 15:45:00,62.13,62.16,62.1,62.16,72614.0,50.9258,50.9504,50.9012,50.9504,72614.0
2017-11-10 15:50:00,62.17,62.18,62.05,62.12,158701.0,50.9586,50.9668,50.8603,50.9176,158701.0
2017-11-10 15:55:00,62.12,62.12,62.01,62.05,246141.0,50.9176,50.9176,50.8275,50.8603,246141.0
2017-11-13 09:30:00,61.68,61.78,61.6,61.7,46000.0,50.557,50.6389,50.4914,50.5734,46000.0
2017-11-13 09:35:00,61.69,61.78,61.62,61.63,29004.0,50.5652,50.6389,50.5078,50.516,29004.0
2017-11-13 09:40:00,61.63,61.78,61.62,61.69,26545.0,50.516,50.6389,50.5078,50.5652,26545.0
2017-11-13 09:45:00,61.69,61.73,61.67,61.73,16021.0,50.5652,50.598,50.5488,50.598,16021.0
2017-11-13 09:50:00,61.73,61.76,61.69,61.73,30620.0,50.598,50.6226,50.5652,50.598,30620.0
2017-11-13 09:55:00,61.73,61.8,61.7,61.73,22210.0,50.598,50.6553,50.5734,50.598,22210.0
2017-11-13 10:00:00,61.76,61.89,61.76,61.85,63817.0,50.6226,50.7291,50.6226,50.6963,63817.0
2017-11-13 10:05:00,61.85,61.94,61.84,61.9,31109.0,50.6963,50.7701,50.6881,50.7373,31109.0
2017-11-13 10:10:00,61.91,62.0,61.9,61.93,15687.0,50.7455,50.8193,50.7373,50.7619,15687.0
2017-11-13 10:15:00,61.91,61.91,61.81,61.82,24252.0,50.7455,50.7455,50.6635,50.6717,24252.0
2017-11-13 10:20:00,61.81,61.84,61.75,61.75,35573.0,50.6635,50.6881,50.6144,50.6144,35573.0
2017-11-13 10:25:00,61.75,61.81,61.72,61.81,27932.0,50.6144,50.6635,50.5898,50.6635,27932.0
2017-11-13 10:30:00,61.83,61.85,61.79,61.81,18764.0,50.6799,50.6963,50.6471,50.6635,18764.0
2017-11-13 10:35:00,61.82,61.83,61.74,61.75,25723.0,50.6717,50.6799,50.6062,50.6144,25723.0
2017-11-13 10:40:00,61.75,61.83,61.75,61.78,20375.0,50.6144,50.6799,50.6144,50.6389,20375.0
2017-11-13 10:45:00,61.78,61.84,61.73,61.78,28957.0,50.6389,50.6881,50.598,50.6389,28957.0
2017-11-13 10:50:00,61.78,61.84,61.78,61.82,18372.0,50.6389,50.6881,50.6389,50.6717,18372.0
2017-11-13 10:55:00,61.82,61.82,61.75,61.79,22669.0,50.6717,50.6717,50.6144,50.6471,22669.0
2017-11-13 11:00:00,61.79,61.85,61.76,61.77,69876.0,50.6471,50.6963,50.6226,50.6308,69876.0
2017-11-13 11:05:00,61.77,61.8,61.73,61.73,23047.0,50.6308,50.6553,50.598,50.598,23047.0
2017-11-13 11:10:00,61.74,61.79,61.74,61.75,24186.0,50.6062,50.6471,50.6062,50.6144,24186.0
2017-11-13 11:15:00,61.75,61.78,61.72,61.77,26889.0,50.6144,50.6389,50.5898,50.6308,26889.0
2017-11-13 11:20:00,61.77,61.79,61.76,61.77,12208.0,50.6308,50.6471,50.6226,50.6308,12208.0
2017-11-13 11:25:00,61.77,61.79,61.72,61.76,56321.0,50.6308,50.6471,50.5898,50.6226,56321.0
2017-11-13 11:30:00,61.76,61.79,61.74,61.76,25076.0,50.6226,50.6471,50.6062,50.6226,25076.0
2017-11-13 11:35:00,61.76,61.76,61.68,61.69,24176.0,50.6226,50.6226,50.557,50.5652,24176.0
2017-11-13 11:40:00,61.68,61.7,61.67,61.68,20601.0,50.557,50.5734,50.5488,50.557,20601.0
2017-11-13 11:45:00,61.68,61.74,61.65,61.73,23584.0,50.557,50.6062,50.5324,50.598,23584.0
2017-11-13 11:50:00,61.72,61.76,61.71,61.76,20461.0,50.5898,50.6226,50.5816,50.6226,20461.0
2017-11-13 11:55:00,61.76,61.85,61.75,61.85,45162.0,50.6226,50.6963,50.6144,50.6963,45162.0
2017-11-13 12:00:00,61.85,61.95,61.85,61.94,30854.0,50.6963,50.7783,50.6963,50.7701,30854.0
2017-11-13 12:05:00,61.95,62.06,61.9,62.04,28858.0,50.7783,50.8685,50.7373,50.8521,28858.0
2017-11-13 12:10:00,62.03,62.06,62.03,62.04,16298.0,50.8439,50.8685,50.8439,50.8521,16298.0
2017-11-13 12:15:00,62.04,62.04,61.96,62.01,17752.0,50.8521,50.8521,50.7865,50.8275,17752.0
2017-11-13 12:20:00,62.01,62.04,62.01,62.04,15195.0,50.8275,50.8521,50.8275,50.8521,15195.0
2017-11-13 12:25:00,62.04,62.05,62.0,62.0,12246.0,50.8521,50.8603,50.8193,50.8193,12246.0
2017-11-13 12:30:00,62.01,62.03,61.99,62.01,10055.0,50.8275,50.8439,50.8111,50.8275,10055.0
2017-11-13 12:35:00,62.01,62.04,62.0,62.0,7514.0,50.8275,50.8521,50.8193,50.8193,7514.0
2017-11-13 12:40:00,61.99,62.03,61.98,62.0,9831.0,50.8111,50.8439,50.8029,50.8193,9831.0
2017-11-13 12:45:00,62.0,62.02,61.97,61.98,11911.0,50.8193,50.8357,50.7947,50.8029,11911.0
2017-11-13 12:50:00,61.97,62.0,61.96,61.98,14816.0,50.7947,50.8193,50.7865,50.8029,14816.0
2017-11-13 12:55:00,61.99,62.0,61.98,61.99,11397.0,50.8111,50.8193,50.8029,50.8111,11397.0
2017-11-13 13:00:00,62.0,62.01,61.96,62.01,56947.0,50.8193,50.8275,50.7865,50.8275,56947.0
2017-11-13 13:05:00,62.0,62.01,61.9,61.92,24514.0,50.8193,50.8275,50.7373,50.7537,24514.0
2017-11-13 13:10:00,61.92,61.92,61.86,61.89,18631.0,50.7537,50.7537,50.7045,50.7291,18631.0
2017-11-13 13:15:00,61.89,61.92,61.89,61.89,6500.0,50.7291,50.7537,50.7291,50.7291,6500.0
2017-11-13 13:20:00,61.88,61.91,61.87,61.89,9900.0,50.7209,50.7455,50.7127,50.7291,9900.0
2017-11-13 13:25:00,61.88,61.89,61.86,61.86,9903.0,50.7209,50.7291,50.7045,50.7045,9903.0
2017-11-13 13:30:00,61.87,61.94,61.87,61.93,19031.0,50.7127,50.7701,50.7127,50.7619,19031.0
2017-11-13 13:35:00,61.92,61.98,61.92,61.98,14371.0,50.7537,50.8029,50.7537,50.8029,14371.0
2017-11-13 13:40:00,61.97,62.0,61.92,61.94,35848.0,50.7947,50.8193,50.7537,50.7701,35848.0
2017-11-13 13:45:00,61.94,61.95,61.92,61.94,12540.0,50.7701,50.7783,50.7537,50.7701,12540.0
2017-11-13 13:50:00,61.94,61.96,61.93,61.96,13244.0,50.7701,50.7865,50.7619,50.7865,13244.0
2017-11-13 13:55:00,61.95,61.98,61.94,61.96,18522.0,50.7783,50.8029,50.7701,50.7865,18522.0
2017-11-13 14:00:00,61.95,61.97,61.93,61.95,12283.0,50.7783,50.7947,50.7619,50.7783,12283.0
2017-11-13 14:05:00,61.95,61.97,61.94,61.96,15868.0,50.7783,50.7947,50.7701,50.7865,15868.0
2017-11-13 14:10:00,61.95,61.99,61.94,61.96,31053.0,50.7783,50.8111,50.7701,50.7865,31053.0
2017-11-13 14:15:00,61.96,61.99,61.94,61.98,21946.0,50.7865,50.8111,50.7701,50.8029,21946.0
2017-11-13 14:20:00,61.98,62.0,61.97,61.98,28267.0,50.8029,50.8193,50.7947,50.8029,28267.0
2017-11-13 14:25:00,61.97,62.01,61.97,61.98,77186.0,50.7947,50.8275,50.7947,50.8029,77186.0
2017-11-13 14:30:00,61.97,61.98,61.95,61.97,24659.0,50.7947,50.8029,50.7783,50.7947,24659.0
2017-11-13 14:35:00,61.97,61.97,61.92,61.93,22020.0,50.7947,50.7947,50.7537,50.7619,22020.0
2017-11-13 14:40:00,61.92,61.93,61.89,61.9,17160.0,50.7537,50.7619,50.7291,50.7373,17160.0
2017-11-13 14:45:00,61.9,61.95,61.89,61.93,28402.0,50.7373,50.7783,50.7291,50.7619,28402.0
2017-11-13 14:50:00,61.94,61.97,61.93,61.95,22710.0,50.7701,50.7947,50.7619,50.7783,22710.0
2017-11-13 14:55:00,61.95,61.98,61.94,61.98,30380.0,50.7783,50.8029,50.7701,50.8029,30380.0
2017-11-13 15:00:00,61.97,61.99,61.96,61.99,23790.0,50.7947,50.8111,50.7865,50.8111,23790.0
2017-11-13 15:05:00,61.98,62.0,61.96,62.0,29983.0,50.8029,50.8193,50.7865,50.8193,29983.0
2017-11-13 15:10:00,62.0,62.09,61.99,62.09,68307.0,50.8193,50.893,50.8111,50.893,68307.0
2017-11-13 15:15:00,62.09,62.1,62.07,62.09,65005.0,50.893,50.9012,50.8767,50.893,65005.0
2017-11-13 15:20:00,62.09,62.1,62.07,62.1,37790.0,50.893,50.9012,50.8767,50.9012,37790.0
2017-11-13 15:25:00,62.1,62.1,62.06,62.07,35140.0,50.9012,50.9012,50.8685,50.8767,35140.0
2017-11-13 15:30:00,62.07,62.07,62.01,62.02,26221.0,50.8767,50.8767,50.8275,50.8357,26221.0
2017-11-13 15:35:00,62.02,62.04,61.99,61.99,35343.0,50.8357,50.8521,50.8111,50.8111,35343.0
2017-11-13 15:40:00,62.0,62.0,61.91,61.91,55389.0,50.8193,50.8193,50.7455,50.7455,55389.0
2017-11-13 15:45:00,61.91,61.95,61.9,61.95,50734.0,50.7455,50.7783,50.7373,50.7783,50734.0
2017-11-13 15:50:00,61.95,61.98,61.93,61.97,93548.0,50.7783,50.8029,50.7619,50.7947,93548.0
2017-11-13 15:55:00,61.96,62.0,61.92,62.0,284721.0,50.7865,50.8193,50.7537,50.8193,284721.0
2017-11-14 09:30:00,61.61,61.91,61.59,61.76,67020.0,50.4996,50.7455,50.4832,50.6226,67020.0
2017-11-14 09:35:00,61.76,61.79,61.6,61.72,52837.0,50.6226,50.6471,50.4914,50.5898,52837.0
2017-11-14 09:40:00,61.72,61.89,61.72,61.82,42128.0,50.5898,50.7291,50.5898,50.6717,42128.0
2017-11-14 09:45:00,61.79,61.8,61.71,61.73,42532.0,50.6471,50.6553,50.5816,50.598,42532.0
2017-11-14 09:50:00,61.73,61.86,61.72,61.85,47696.0,50.598,50.7045,50.5898,50.6963,47696.0
2017-11-14 09:55:00,61.86,61.92,61.85,61.87,57334.0,50.7045,50.7537,50.6963,50.7127,57334.0
2017-11-14 10:00:00,61.86,61.87,61.55,61.61,171366.0,50.7045,50.7127,50.4504,50.4996,171366.0
2017-11-14 10:05:00,61.6,61.61,61.51,61.57,116684.0,50.4914,50.4996,50.4176,50.4668,116684.0
2017-11-14 10:10:00,61.57,61.66,61.56,61.63,48541.0,50.4668,50.5406,50.4586,50.516,48541.0
2017-11-14 10:15:00,61.63,61.64,61.54,61.56,33747.0,50.516,50.5242,50.4422,50.4586,33747.0
2017-11-14 10:20:00,61.55,61.56,61.42,61.44,100945.0,50.4504,50.4586,50.3439,50.3603,100945.0
2017-11-14 10:25:00,61.43,61.6,61.42,61.6,55363.0,50.3521,50.4914,50.3439,50.4914,55363.0
2017-11-14 10:30:00,61.61,61.62,61.56,61.58,27413.0,50.4996,50.5078,50.4586,50.475,27413.0
2017-11-14 10:35:00,61.58,61.61,61.54,61.6,97836.0,50.475,50.4996,50.4422,50.4914,97836.0
2017-11-14 10:40:00,61.59,61.63,61.58,61.6,109975.0,50.4832,50.516,50.475,50.4914,109975.0
2017-11-14 10:45:00,61.6,61.78,61.59,61.77,53357.0,50.4914,50.6389,50.4832,50.6308,53357.0
2017-11-14 10:50:00,61.78,61.8,61.74,61.77,15058.0,50.6389,50.6553,50.6062,50.6308,15058.0
2017-11-14 10:55:00,61.75,61.76,61.69,61.69,22421.0,50.6144,50.6226,50.5652,50.5652,22421.0
2017-11-14 11:00:00,61.7,61.75,61.65,61.66,23080.0,50.5734,50.6144,50.5324,50.5406,23080.0
2017-11-14 11:05:00,61.65,61.71,61.64,61.7,33395.0,50.5324,50.5816,50.5242,50.5734,33395.0
2017-11-14 11:10:00,61.68,61.76,61.68,61.75,35060.0,50.557,50.6226,50.557,50.6144,35060.0
2017-11-14 11:15:00,61.74,61.74,61.69,61.72,20308.0,50.6062,50.6062,50.5652,50.5898,20308.0
2017-11-14 11:20:00,61.73,61.73,61.69,61.71,27820.0,50.598,50.598,50.5652,50.5816,27820.0
2017-11-14 11:25:00,61.7,61.71,61.68,61.7,15948.0,50.5734,50.5816,50.557,50.5734,15948.0
2017-11-14 11:30:00,61.71,61.71,61.68,61.68,9591.0,50.5816,50.5816,50.557,50.557,9591.0
2017-11-14 11:35:00,61.69,61.7,61.66,61.68,26894.0,50.5652,50.5734,50.5406,50.557,26894.0
2017-11-14 11:40:00,61.68,61.69,61.6,61.61,20746.0,50.557,50.5652,50.4914,50.4996,20746.0
2017-11-14 11:45:00,61.6,61.62,61.57,61.6,47686.0,50.4914,50.5078,50.4668,50.4914,47686.0
2017-11-14 11:50:00,61.59,61.63,61.55,61.62,34016.0,50.4832,50.516,50.4504,50.5078,34016.0
2017-11-14 11:55:00,61.6,61.62,61.58,61.59,79573.0,50.4914,50.5078,50.475,50.4832,79573.0
2017-11-14 12:00:00,61.59,61.59,61.49,61.51,55025.0,50.4832,50.4832,50.4012,50.4176,55025.0
2017-11-14 12:05:00,61.52,61.52,61.48,61.48,33734.0,50.4258,50.4258,50.393,50.393,33734.0
2017-11-14 12:10:00,61.48,61.49,61.43,61.45,36145.0,50.393,50.4012,50.3521,50.3685,36145.0
2017-11-14 12:15:00,61.45,61.47,61.44,61.45,35510.0,50.3685,50.3849,50.3603,50.3685,35510.0
2017-11-14 12:20:00,61.44,61.47,61.44,61.47,37069.0,50.3603,50.3849,50.3603,50.3849,37069.0
2017-11-14 12:25:00,61.47,61.53,61.46,61.48,64061.0,50.3849,50.434,50.3767,50.393,64061.0
2017-11-14 12:30:00,61.47,61.48,61.43,61.44,44056.0,50.3849,50.393,50.3521,50.3603,44056.0
2017-11-14 12:35:00,61.44,61.44,61.4,61.43,29697.0,50.3603,50.3603,50.3275,50.3521,29697.0
2017-11-14 12:40:00,61.43,61.44,61.42,61.43,36175.0,50.3521,50.3603,50.3439,50.3521,36175.0
2017-11-14 12:45:00,61.42,61.43,61.41,61.42,25386.0,50.3439,50.3521,50.3357,50.3439,25386.0
2017-11-14 12:50:00,61.43,61.51,61.42,61.5,47520.0,50.3521,50.4176,50.3439,50.4094,47520.0
2017-11-14 12:55:00,61.49,61.52,61.47,61.51,31589.0,50.4012,50.4258,50.3849,50.4176,31589.0
2017-11-14 13:00:00,61.5,61.61,61.49,61.51,76630.0,50.4094,50.4996,50.4012,50.4176,76630.0
2017-11-14 13:05:00,61.5,61.53,61.43,61.43,47504.0,50.4094,50.434,50.3521,50.3521,47504.0
2017-11-14 13:10:00,61.44,61.46,61.39,61.39,49917.0,50.3603,50.3767,50.3193,50.3193,49917.0
2017-11-14 13:15:00,61.41,61.43,61.38,61.43,32634.0,50.3357,50.3521,50.3111,50.3521,32634.0
2017-11-14 13:20:00,61.43,61.43,61.37,61.38,46491.0,50.3521,50.3521,50.3029,50.3111,46491.0
2017-11-14 13:25:00,61.38,61.39,61.34,61.37,33553.0,50.3111,50.3193,50.2783,50.3029,33553.0
2017-11-14 13:30:00,61.37,61.43,61.35,61.42,25749.0,50.3029,50.3521,50.2865,50.3439,25749.0
2017-11-14 13:35:00,61.42,61.42,61.36,61.4,23489.0,50.3439,50.3439,50.2947,50.3275,23489.0
2017-11-14 13:40:00,61.4,61.4,61.35,61.36,26286.0,50.3275,50.3275,50.2865,50.2947,26286.0
2017-11-14 13:45:00,61.36,61.39,61.34,61.36,54039.0,50.2947,50.3193,50.2783,50.2947,54039.0
2017-11-14 13:50:00,61.36,61.37,61.34,61.35,12895.0,50.2947,50.3029,50.2783,50.2865,12895.0
2017-11-14 13:55:00,61.34,61.35,61.27,61.28,44063.0,50.2783,50.2865,50.2209,50.2291,44063.0
2017-11-14 14:00:00,61.28,61.38,61.26,61.38,55070.0,50.2291,50.3111,50.2127,50.3111,55070.0
2017-11-14 14:05:00,61.38,61.43,61.35,61.43,36007.0,50.3111,50.3521,50.2865,50.3521,36007.0
2017-11-14 14:10:00,61.43,61.53,61.42,61.51,55697.0,50.3521,50.434,50.3439,50.4176,55697.0
2017-11-14 14:15:00,61.52,61.53,61.46,61.48,28420.0,50.4258,50.434,50.3767,50.393,28420.0
2017-11-14 14:20:00,61.48,61.48,61.45,61.46,29761.0,50.393,50.393,50.3685,50.3767,29761.0
2017-11-14 14:25:00,61.46,61.54,61.46,61.54,54287.0,50.3767,50.4422,50.3767,50.4422,54287.0
2017-11-14 14:30:00,61.54,61.59,61.53,61.57,32497.0,50.4422,50.4832,50.434,50.4668,32497.0
2017-11-14 14:35:00,61.57,61.58,61.55,61.55,27234.0,50.4668,50.475,50.4504,50.4504,27234.0
2017-11-14 14:40:00,61.55,61.58,61.55,61.56,31219.0,50.4504,50.475,50.4504,50.4586,31219.0
2017-11-14 14:45:00,61.57,61.57,61.53,61.53,28400.0,50.4668,50.4668,50.434,50.434,28400.0
2017-11-14 14:50:00,61.54,61.54,61.47,61.48,26685.0,50.4422,50.4422,50.3849,50.393,26685.0
2017-11-14 14:55:00,61.48,61.49,61.45,61.46,31139.0,50.393,50.4012,50.3685,50.3767,31139.0
2017-11-14 15:00:00,61.46,61.52,61.45,61.48,42498.0,50.3767,50.4258,50.3685,50.393,42498.0
2017-11-14 15:05:00,61.49,61.5,61.45,61.46,26893.0,50.4012,50.4094,50.3685,50.3767,26893.0
2017-11-14 15:10:00,61.45,61.47,61.44,61.47,43773.0,50.3685,50.3849,50.3603,50.3849,43773.0
2017-11-14 15:15:00,61.46,61.47,61.44,61.45,125386.0,50.3767,50.3849,50.3603,50.3685,125386.0
2017-11-14 15:20:00,61.44,61.45,61.4,61.43,102826.0,50.3603,50.3685,50.3275,50.3521,102826.0
2017-11-14 15:25:00,61.43,61.43,61.4,61.43,49145.0,50.3521,50.3521,50.3275,50.3521,49145.0
2017-11-14 15:30:00,61.43,61.43,61.4,61.41,47732.0,50.3521,50.3521,50.3275,50.3357,47732.0
2017-11-14 15:35:00,61.41,61.45,61.4,61.43,123433.0,50.3357,50.3685,50.3275,50.3521,123433.0
2017-11-14 15:40:00,61.43,61.44,61.39,61.44,98871.0,50.3521,50.3603,50.3193,50.3603,98871.0
2017-11-14 15:45:00,61.44,61.44,61.41,61.43,149830.0,50.3603,50.3603,50.3357,50.3521,149830.0
2017-11-14 15:50:00,61.43,61.44,61.41,61.43,147769.0,50.3521,50.3603,50.3357,50.3521,147769.0
2017-11-14 15:55:00,61.42,61.49,61.41,61.46,672035.0,50.3439,50.4012,50.3357,50.3767,672035.0
2017-11-15 09:30:00,61.05,61.2,60.92,61.16,115862.0,50.0406,50.1635,49.934,50.1308,115862.0
2017-11-15 09:35:00,61.13,61.17,60.93,61.1,60839.0,50.1062,50.139,49.9422,50.0816,60839.0
2017-11-15 09:40:00,61.11,61.16,61.01,61.12,35970.0,50.0898,50.1308,50.0078,50.098,35970.0
2017-11-15 09:45:00,61.11,61.18,61.06,61.06,41936.0,50.0898,50.1471,50.0488,50.0488,41936.0
2017-11-15 09:50:00,61.05,61.08,61.01,61.06,28916.0,50.0406,50.0652,50.0078,50.0488,28916.0
2017-11-15 09:55:00,61.06,61.18,61.06,61.16,22398.0,50.0488,50.1471,50.0488,50.1308,22398.0
2017-11-15 10:00:00,61.15,61.23,61.14,61.18,31956.0,50.1226,50.1881,50.1144,50.1471,31956.0
2017-11-15 10:05:00,61.19,61.33,61.18,61.29,50562.0,50.1553,50.2701,50.1471,50.2373,50562.0
2017-11-15 10:10:00,61.28,61.41,61.25,61.36,39364.0,50.2291,50.3357,50.2045,50.2947,39364.0
2017-11-15 10:15:00,61.37,61.45,61.33,61.44,35818.0,50.3029,50.3685,50.2701,50.3603,35818.0
2017-11-15 10:20:00,61.44,61.46,61.42,61.45,54804.0,50.3603,50.3767,50.3439,50.3685,54804.0
2017-11-15 10:25:00,61.45,61.46,61.34,61.34,20296.0,50.3685,50.3767,50.2783,50.2783,20296.0
2017-11-15 10:30:00,61.33,61.4,61.3,61.39,21918.0,50.2701,50.3275,50.2455,50.3193,21918.0
2017-11-15 10:35:00,61.38,61.45,61.36,61.44,19836.0,50.3111,50.3685,50.2947,50.3603,19836.0
2017-11-15 10:40:00,61.44,61.46,61.42,61.44,69861.0,50.3603,50.3767,50.3439,50.3603,69861.0
2017-11-15 10:45:00,61.44,61.45,61.38,61.42,21550.0,50.3603,50.3685,50.3111,50.3439,21550.0
2017-11-15 10:50:00,61.42,61.45,61.38,61.38,30321.0,50.3439,50.3685,50.3111,50.3111,30321.0
2017-11-15 10:55:00,61.37,61.44,61.37,61.44,25010.0,50.3029,50.3603,50.3029,50.3603,25010.0
2017-11-15 11:00:00,61.44,61.46,61.43,61.46,29836.0,50.3603,50.3767,50.3521,50.3767,29836.0
2017-11-15 11:05:00,61.46,61.46,61.43,61.45,72010.0,50.3767,50.3767,50.3521,50.3685,72010.0
2017-11-15 11:10:00,61.45,61.46,61.43,61.45,58568.0,50.3685,50.3767,50.3521,50.3685,58568.0
2017-11-15 11:15:00,61.45,61.46,61.44,61.46,33110.0,50.3685,50.3767,50.3603,50.3767,33110.0
2017-11-15 11:20:00,61.45,61.53,61.44,61.53,24652.0,50.3685,50.434,50.3603,50.434,24652.0
2017-11-15 11:25:00,61.54,61.65,61.53,61.64,30867.0,50.4422,50.5324,50.434,50.5242,30867.0
2017-11-15 11:30:00,61.64,61.65,61.59,61.6,30044.0,50.5242,50.5324,50.4832,50.4914,30044.0
2017-11-15 11:35:00,61.61,61.63,61.57,61.57,19348.0,50.4996,50.516,50.4668,50.4668,19348.0
2017-11-15 11:40:00,61.58,61.62,61.56,61.57,16332.0,50.475,50.5078,50.4586,50.4668,16332.0
2017-11-15 11:45:00,61.56,61.62,61.56,61.6,15720.0,50.4586,50.5078,50.4586,50.4914,15720.0
2017-11-15 11:50:00,61.6,61.63,61.58,61.62,13166.0,50.4914,50.516,50.475,50.5078,13166.0
2017-11-15 11:55:00,61.63,61.66,61.61,61.62,14205.0,50.516,50.5406,50.4996,50.5078,14205.0
2017-11-15 12:00:00,61.62,61.62,61.53,61.54,23225.0,50.5078,50.5078,50.434,50.4422,23225.0
2017-11-15 12:05:00,61.54,61.54,61.46,61.48,14424.0,50.4422,50.4422,50.3767,50.393,14424.0
2017-11-15 12:10:00,61.47,61.48,61.36,61.38,30827.0,50.3849,50.393,50.2947,50.3111,30827.0
2017-11-15 12:15:00,61.38,61.43,61.37,61.42,9299.0,50.3111,50.3521,50.3029,50.3439,9299.0
2017-11-15 12:20:00,61.43,61.43,61.35,61.38,116564.0,50.3521,50.3521,50.2865,50.3111,116564.0
2017-11-15 12:25:00,61.39,61.5,61.38,61.47,20856.0,50.3193,50.4094,50.3111,50.3849,20856.0
2017-11-15 12:30:00,61.47,61.47,61.41,61.43,81724.0,50.3849,50.3849,50.3357,50.3521,81724.0
2017-11-15 12:35:00,61.43,61.46,61.42,61.42,13435.0,50.3521,50.3767,50.3439,50.3439,13435.0
2017-11-15 12:40:00,61.43,61.43,61.39,61.43,12073.0,50.3521,50.3521,50.3193,50.3521,12073.0
2017-11-15 12:45:00,61.42,61.46,61.4,61.46,18692.0,50.3439,50.3767,50.3275,50.3767,18692.0
2017-11-15 12:50:00,61.45,61.46,61.45,61.46,7598.0,50.3685,50.3767,50.3685,50.3767,7598.0
2017-11-15 12:55:00,61.45,61.49,61.45,61.49,10484.0,50.3685,50.4012,50.3685,50.4012,10484.0
2017-11-15 13:00:00,61.49,61.49,61.46,61.49,10473.0,50.4012,50.4012,50.3767,50.4012,10473.0
2017-11-15 13:05:00,61.49,61.52,61.46,61.48,16190.0,50.4012,50.4258,50.3767,50.393,16190.0
2017-11-15 13:10:00,61.48,61.52,61.47,61.52,16798.0,50.393,50.4258,50.3849,50.4258,16798.0
2017-11-15 13:15:00,61.51,61.56,61.5,61.56,20191.0,50.4176,50.4586,50.4094,50.4586,20191.0
2017-11-15 13:20:00,61.56,61.6,61.48,61.51,47258.0,50.4586,50.4914,50.393,50.4176,47258.0
2017-11-15 13:25:00,61.51,61.52,61.45,61.45,39452.0,50.4176,50.4258,50.3685,50.3685,39452.0
2017-11-15 13:30:00,61.46,61.53,61.45,61.51,18789.0,50.3767,50.434,50.3685,50.4176,18789.0
2017-11-15 13:35:00,61.51,61.53,61.5,61.52,42273.0,50.4176,50.434,50.4094,50.4258,42273.0
2017-11-15 13:40:00,61.51,61.57,61.51,61.56,34799.0,50.4176,50.4668,50.4176,50.4586,34799.0
2017-11-15 13:45:00,61.57,61.57,61.48,61.48,26012.0,50.4668,50.4668,50.393,50.393,26012.0
2017-11-15 13:50:00,61.48,61.48,61.39,61.41,31730.0,50.393,50.393,50.3193,50.3357,31730.0
2017-11-15 13:55:00,61.41,61.41,61.34,61.35,16759.0,50.3357,50.3357,50.2783,50.2865,16759.0
2017-11-15 14:00:00,61.35,61.36,61.29,61.32,36573.0,50.2865,50.2947,50.2373,50.2619,36573.0
2017-11-15 14:05:00,61.31,61.35,61.3,61.35,15323.0,50.2537,50.2865,50.2455,50.2865,15323.0
2017-11-15 14:10:00,61.36,61.36,61.32,61.36,14211.0,50.2947,50.2947,50.2619,50.2947,14211.0
2017-11-15 14:15:00,61.36,61.42,61.32,61.38,24978.0,50.2947,50.3439,50.2619,50.3111,24978.0
2017-11-15 14:20:00,61.38,61.4,61.35,61.35,22986.0,50.3111,50.3275,50.2865,50.2865,22986.0
2017-11-15 14:25:00,61.35,61.39,61.35,61.36,24014.0,50.2865,50.3193,50.2865,50.2947,24014.0
2017-11-15 14:30:00,61.36,61.39,61.34,61.37,23036.0,50.2947,50.3193,50.2783,50.3029,23036.0
2017-11-15 14:35:00,61.36,61.39,61.35,61.36,24167.0,50.2947,50.3193,50.2865,50.2947,24167.0
2017-11-15 14:40:00,61.36,61.38,61.33,61.34,20997.0,50.2947,50.3111,50.2701,50.2783,20997.0
2017-11-15 14:45:00,61.35,61.37,61.31,61.31,23143.0,50.2865,50.3029,50.2537,50.2537,23143.0
2017-11-15 14:50:00,61.32,61.32,61.26,61.27,27107.0,50.2619,50.2619,50.2127,50.2209,27107.0
2017-11-15 14:55:00,61.27,61.27,61.21,61.26,35140.0,50.2209,50.2209,50.1717,50.2127,35140.0
2017-11-15 15:00:00,61.26,61.3,61.24,61.28,46674.0,50.2127,50.2455,50.1963,50.2291,46674.0
2017-11-15 15:05:00,61.28,61.28,61.23,61.24,21209.0,50.2291,50.2291,50.1881,50.1963,21209.0
2017-11-15 15:10:00,61.24,61.31,61.23,61.31,18136.0,50.1963,50.2537,50.1881,50.2537,18136.0
2017-11-15 15:15:00,61.31,61.31,61.23,61.27,50723.0,50.2537,50.2537,50.1881,50.2209,50723.0
2017-11-15 15:20:00,61.27,61.29,61.15,61.16,65187.0,50.2209,50.2373,50.1226,50.1308,65187.0
2017-11-15 15:25:00,61.15,61.18,61.11,61.17,47745.0,50.1226,50.1471,50.0898,50.139,47745.0
2017-11-15 15:30:00,61.17,61.25,61.15,61.2,74106.0,50.139,50.2045,50.1226,50.1635,74106.0
2017-11-15 15:35:00,61.21,61.32,61.2,61.32,57370.0,50.1717,50.2619,50.1635,50.2619,57370.0
2017-11-15 15:40:00,61.31,61.31,61.23,61.28,73908.0,50.2537,50.2537,50.1881,50.2291,73908.0
2017-11-15 15:45:00,61.28,61.31,61.26,61.28,119663.0,50.2291,50.2537,50.2127,50.2291,119663.0
2017-11-15 15:50:00,61.27,61.28,61.21,61.22,134527.0,50.2209,50.2291,50.1717,50.1799,134527.0
2017-11-15 15:55:00,61.23,61.23,61.14,61.14,396748.0,50.1881,50.1881,50.1144,50.1144,396748.0
2017-11-16 09:30:00,61.35,61.39,61.27,61.33,62214.0,50.2865,50.3193,50.2209,50.2701,62214.0
2017-11-16 09:35:00,61.35,61.41,61.06,61.08,28077.0,50.2865,50.3357,50.0488,50.0652,28077.0
2017-11-16 09:40:00,61.1,61.11,60.97,60.99,44415.0,50.0816,50.0898,49.975,49.9914,44415.0
2017-11-16 09:45:00,61.0,61.13,60.95,61.11,29730.0,49.9996,50.1062,49.9586,50.0898,29730.0
2017-11-16 09:50:00,61.11,61.14,61.02,61.03,14324.0,50.0898,50.1144,50.016,50.0242,14324.0
2017-11-16 09:55:00,61.04,61.07,60.89,60.9,53225.0,50.0324,50.057,49.9094,49.9176,53225.0
2017-11-16 10:00:00,60.91,60.97,60.89,60.92,38776.0,49.9258,49.975,49.9094,49.934,38776.0
2017-11-16 10:05:00,60.91,60.97,60.82,60.82,56476.0,49.9258,49.975,49.8521,49.8521,56476.0
2017-11-16 10:10:00,60.82,60.85,60.71,60.71,79140.0,49.8521,49.8767,49.7619,49.7619,79140.0
2017-11-16 10:15:00,60.71,60.76,60.66,60.72,62140.0,49.7619,49.8029,49.7209,49.7701,62140.0
2017-11-16 10:20:00,60.73,60.77,60.68,60.74,39444.0,49.7783,49.8111,49.7373,49.7865,39444.0
2017-11-16 10:25:00,60.75,60.77,60.7,60.77,27486.0,49.7947,49.8111,49.7537,49.8111,27486.0
2017-11-16 10:30:00,60.76,60.92,60.75,60.88,62374.0,49.8029,49.934,49.7947,49.9012,62374.0
2017-11-16 10:35:00,60.87,60.87,60.79,60.8,24099.0,49.8931,49.8931,49.8275,49.8357,24099.0
2017-11-16 10:40:00,60.8,60.85,60.79,60.83,58360.0,49.8357,49.8767,49.8275,49.8603,58360.0
2017-11-16 10:45:00,60.83,60.86,60.78,60.8,64742.0,49.8603,49.8849,49.8193,49.8357,64742.0
2017-11-16 10:50:00,60.8,60.81,60.77,60.78,45048.0,49.8357,49.8439,49.8111,49.8193,45048.0
2017-11-16 10:55:00,60.78,60.83,60.77,60.8,19232.0,49.8193,49.8603,49.8111,49.8357,19232.0
2017-11-16 11:00:00,60.8,60.82,60.75,60.78,28879.0,49.8357,49.8521,49.7947,49.8193,28879.0
2017-11-16 11:05:00,60.79,60.81,60.71,60.75,66372.0,49.8275,49.8439,49.7619,49.7947,66372.0
2017-11-16 11:10:00,60.75,60.75,60.7,60.72,56425.0,49.7947,49.7947,49.7537,49.7701,56425.0
2017-11-16 11:15:00,60.72,60.77,60.7,60.74,31280.0,49.7701,49.8111,49.7537,49.7865,31280.0
2017-11-16 11:20:00,60.74,60.75,60.69,60.71,27380.0,49.7865,49.7947,49.7455,49.7619,27380.0
2017-11-16 11:25:00,60.71,60.71,60.63,60.66,82782.0,49.7619,49.7619,49.6963,49.7209,82782.0
2017-11-16 11:30:00,60.67,60.68,60.63,60.65,15609.0,49.7291,49.7373,49.6963,49.7127,15609.0
2017-11-16 11:35:00,60.65,60.7,60.64,60.67,17818.0,49.7127,49.7537,49.7045,49.7291,17818.0
2017-11-16 11:40:00,60.67,60.74,60.66,60.72,22937.0,49.7291,49.7865,49.7209,49.7701,22937.0
2017-11-16 11:45:00,60.72,60.73,60.69,60.73,45213.0,49.7701,49.7783,49.7455,49.7783,45213.0
2017-11-16 11:50:00,60.72,60.76,60.72,60.75,16869.0,49.7701,49.8029,49.7701,49.7947,16869.0
2017-11-16 11:55:00,60.75,60.76,60.66,60.66,158850.0,49.7947,49.8029,49.7209,49.7209,158850.0
2017-11-16 12:00:00,60.67,60.68,60.66,60.68,24784.0,49.7291,49.7373,49.7209,49.7373,24784.0
2017-11-16 12:05:00,60.68,60.68,60.66,60.66,15795.0,49.7373,49.7373,49.7209,49.7209,15795.0
2017-11-16 12:10:00,60.66,60.68,60.66,60.68,33389.0,49.7209,49.7373,49.7209,49.7373,33389.0
2017-11-16 12:15:00,60.68,60.68,60.66,60.68,34274.0,49.7373,49.7373,49.7209,49.7373,34274.0
2017-11-16 12:20:00,60.68,60.68,60.64,60.64,16709.0,49.7373,49.7373,49.7045,49.7045,16709.0
2017-11-16 12:25:00,60.64,60.7,60.64,60.68,39301.0,49.7045,49.7537,49.7045,49.7373,39301.0
2017-11-16 12:30:00,60.68,60.71,60.67,60.69,16172.0,49.7373,49.7619,49.7291,49.7455,16172.0
2017-11-16 12:35:00,60.69,60.7,60.67,60.67,14854.0,49.7455,49.7537,49.7291,49.7291,14854.0
2017-11-16 12:40:00,60.67,60.68,60.64,60.64,12498.0,49.7291,49.7373,49.7045,49.7045,12498.0
2017-11-16 12:45:00,60.65,60.66,60.63,60.64,8273.0,49.7127,49.7209,49.6963,49.7045,8273.0
2017-11-16 12:50:00,60.64,60.66,60.63,60.65,14536.0,49.7045,49.7209,49.6963,49.7127,14536.0
2017-11-16 12:55:00,60.65,60.66,60.63,60.64,9831.0,49.7127,49.7209,49.6963,49.7045,9831.0
2017-11-16 13:00:00,60.63,60.69,60.63,60.68,13787.0,49.6963,49.7455,49.6963,49.7373,13787.0
2017-11-16 13:05:00,60.68,60.69,60.67,60.69,13447.0,49.7373,49.7455,49.7291,49.7455,13447.0
2017-11-16 13:10:00,60.68,60.68,60.63,60.63,27264.0,49.7373,49.7373,49.6963,49.6963,27264.0
2017-11-16 13:15:00,60.64,60.67,60.63,60.65,20369.0,49.7045,49.7291,49.6963,49.7127,20369.0
2017-11-16 13:20:00,60.65,60.65,60.63,60.64,20932.0,49.7127,49.7127,49.6963,49.7045,20932.0
2017-11-16 13:25:00,60.64,60.66,60.6,60.6,31098.0,49.7045,49.7209,49.6717,49.6717,31098.0
2017-11-16 13:30:00,60.6,60.6,60.57,60.58,25703.0,49.6717,49.6717,49.6472,49.6553,25703.0
2017-11-16 13:35:00,60.58,60.58,60.57,60.57,7829.0,49.6553,49.6553,49.6472,49.6472,7829.0
2017-11-16 13:40:00,60.57,60.57,60.53,60.57,48069.0,49.6472,49.6472,49.6144,49.6472,48069.0
2017-11-16 13:45:00,60.57,60.57,60.5,60.5,24391.0,49.6472,49.6472,49.5898,49.5898,24391.0
2017-11-16 13:50:00,60.5,60.51,60.45,60.45,22600.0,49.5898,49.598,49.5488,49.5488,22600.0
2017-11-16 13:55:00,60.45,60.46,60.42,60.45,24724.0,49.5488,49.557,49.5242,49.5488,24724.0
2017-11-16 14:00:00,60.45,60.47,60.44,60.47,20523.0,49.5488,49.5652,49.5406,49.5652,20523.0
2017-11-16 14:05:00,60.47,60.51,60.45,60.5,38712.0,49.5652,49.598,49.5488,49.5898,38712.0
2017-11-16 14:10:00,60.5,60.51,60.47,60.48,48939.0,49.5898,49.598,49.5652,49.5734,48939.0
2017-11-16 14:15:00,60.48,60.51,60.45,60.45,51311.0,49.5734,49.598,49.5488,49.5488,51311.0
2017-11-16 14:20:00,60.45,60.46,60.36,60.37,89648.0,49.5488,49.557,49.475,49.4832,89648.0
2017-11-16 14:25:00,60.37,60.37,60.35,60.36,19534.0,49.4832,49.4832,49.4668,49.475,19534.0
2017-11-16 14:30:00,60.36,60.38,60.32,60.36,98685.0,49.475,49.4914,49.4422,49.475,98685.0
2017-11-16 14:35:00,60.36,60.4,60.36,60.38,63608.0,49.475,49.5078,49.475,49.4914,63608.0
2017-11-16 14:40:00,60.38,60.38,60.35,60.35,19947.0,49.4914,49.4914,49.4668,49.4668,19947.0
2017-11-16 14:45:00,60.36,60.37,60.26,60.26,51135.0,49.475,49.4832,49.3931,49.3931,51135.0
2017-11-16 14:50:00,60.26,60.26,60.21,60.22,106045.0,49.3931,49.3931,49.3521,49.3603,106045.0
2017-11-16 14:55:00,60.22,60.23,60.12,60.14,89828.0,49.3603,49.3685,49.2783,49.2947,89828.0
2017-11-16 15:00:00,60.14,60.16,60.1,60.11,83000.0,49.2947,49.3111,49.2619,49.2701,83000.0
2017-11-16 15:05:00,60.1,60.16,60.1,60.14,72648.0,49.2619,49.3111,49.2619,49.2947,72648.0
2017-11-16 15:10:00,60.13,60.14,60.03,60.07,140748.0,49.2865,49.2947,49.2045,49.2373,140748.0
2017-11-16 15:15:00,60.07,60.13,60.06,60.07,114340.0,49.2373,49.2865,49.2291,49.2373,114340.0
2017-11-16 15:20:00,60.08,60.12,60.02,60.11,132978.0,49.2455,49.2783,49.1963,49.2701,132978.0
2017-11-16 15:25:00,60.11,60.12,60.1,60.1,48032.0,49.2701,49.2783,49.2619,49.2619,48032.0
2017-11-16 15:30:00,60.11,60.12,59.97,59.98,166741.0,49.2701,49.2783,49.1554,49.1636,166741.0
2017-11-16 15:35:00,59.98,60.03,59.98,60.02,82986.0,49.1636,49.2045,49.1636,49.1963,82986.0
2017-11-16 15:40:00,60.02,60.02,59.95,59.97,199765.0,49.1963,49.1963,49.139,49.1554,199765.0
2017-11-16 15:45:00,59.97,60.01,59.96,59.98,161539.0,49.1554,49.1881,49.1472,49.1636,161539.0
2017-11-16 15:50:00,59.98,60.0,59.97,59.99,241390.0,49.1636,49.1799,49.1554,49.1717,241390.0
2017-11-16 15:55:00,60.0,60.09,59.96,60.06,510174.0,49.1799,49.2537,49.1472,49.2291,510174.0
2017-11-17 09:30:00,59.78,60.0,59.7,59.78,185192.0,48.9996,49.1799,48.934,48.9996,185192.0
2017-11-17 09:35:00,59.79,59.8,59.63,59.7,72179.0,49.0078,49.016,48.8767,48.934,72179.0
2017-11-17 09:40:00,59.69,59.7,59.55,59.6,50766.0,48.9258,48.934,48.8111,48.8521,50766.0
2017-11-17 09:45:00,59.62,59.63,59.41,59.54,112771.0,48.8685,48.8767,48.6963,48.8029,112771.0
2017-11-17 09:50:00,59.53,59.77,59.53,59.77,37985.0,48.7947,48.9914,48.7947,48.9914,37985.0
2017-11-17 09:55:00,59.74,59.75,59.65,59.7,132411.0,48.9668,48.975,48.8931,48.934,132411.0
2017-11-17 10:00:00,59.7,59.77,59.67,59.68,56713.0,48.934,48.9914,48.9095,48.9177,56713.0
2017-11-17 10:05:00,59.68,59.77,59.67,59.7,38754.0,48.9177,48.9914,48.9095,48.934,38754.0
2017-11-17 10:10:00,59.7,59.71,59.63,59.69,85933.0,48.934,48.9422,48.8767,48.9258,85933.0
2017-11-17 10:15:00,59.68,59.7,59.63,59.69,20925.0,48.9177,48.934,48.8767,48.9258,20925.0
2017-11-17 10:20:00,59.68,59.8,59.67,59.8,37762.0,48.9177,49.016,48.9095,49.016,37762.0
2017-11-17 10:25:00,59.8,59.83,59.79,59.82,29027.0,49.016,49.0406,49.0078,49.0324,29027.0
2017-11-17 10:30:00,59.83,59.87,59.79,59.85,38891.0,49.0406,49.0734,49.0078,49.057,38891.0
2017-11-17 10:35:00,59.86,59.87,59.83,59.87,25558.0,49.0652,49.0734,49.0406,49.0734,25558.0
2017-11-17 10:40:00,59.86,59.92,59.85,59.92,24319.0,49.0652,49.1144,49.057,49.1144,24319.0
2017-11-17 10:45:00,59.91,59.91,59.86,59.86,25705.0,49.1062,49.1062,49.0652,49.0652,25705.0
2017-11-17 10:50:00,59.87,59.92,59.86,59.86,21491.0,49.0734,49.1144,49.0652,49.0652,21491.0
2017-11-17 10:55:00,59.86,59.88,59.82,59.84,27807.0,49.0652,49.0816,49.0324,49.0488,27807.0
2017-11-17 11:00:00,59.84,59.92,59.83,59.87,23824.0,49.0488,49.1144,49.0406,49.0734,23824.0
2017-11-17 11:05:00,59.87,59.88,59.85,59.88,17926.0,49.0734,49.0816,49.057,49.0816,17926.0
2017-11-17 11:10:00,59.86,59.87,59.81,59.86,18100.0,49.0652,49.0734,49.0242,49.0652,18100.0
2017-11-17 11:15:00,59.85,59.88,59.82,59.87,17749.0,49.057,49.0816,49.0324,49.0734,17749.0
2017-11-17 11:20:00,59.87,59.96,59.86,59.96,26635.0,49.0734,49.1472,49.0652,49.1472,26635.0
2017-11-17 11:25:00,59.97,60.03,59.95,60.02,28076.0,49.1554,49.2045,49.139,49.1963,28076.0
2017-11-17 11:30:00,60.01,60.04,59.99,60.03,28533.0,49.1881,49.2127,49.1717,49.2045,28533.0
2017-11-17 11:35:00,60.03,60.04,60.0,60.03,15598.0,49.2045,49.2127,49.1799,49.2045,15598.0
2017-11-17 11:40:00,60.02,60.03,60.0,60.02,21381.0,49.1963,49.2045,49.1799,49.1963,21381.0
2017-11-17 11:45:00,60.03,60.06,60.01,60.04,28947.0,49.2045,49.2291,49.1881,49.2127,28947.0
2017-11-17 11:50:00,60.03,60.06,59.99,60.0,20016.0,49.2045,49.2291,49.1717,49.1799,20016.0
2017-11-17 11:55:00,59.99,60.01,59.98,60.0,17405.0,49.1717,49.1881,49.1636,49.1799,17405.0
2017-11-17 12:00:00,60.0,60.02,60.0,60.0,15019.0,49.1799,49.1963,49.1799,49.1799,15019.0
2017-11-17 12:05:00,60.0,60.04,60.0,60.04,25363.0,49.1799,49.2127,49.1799,49.2127,25363.0
2017-11-17 12:10:00,60.04,60.04,60.03,60.04,36748.0,49.2127,49.2127,49.2045,49.2127,36748.0
2017-11-17 12:15:00,60.03,60.09,60.03,60.04,62771.0,49.2045,49.2537,49.2045,49.2127,62771.0
2017-11-17 12:20:00,60.04,60.06,60.01,60.04,21967.0,49.2127,49.2291,49.1881,49.2127,21967.0
2017-11-17 12:25:00,60.05,60.09,60.04,60.09,26021.0,49.2209,49.2537,49.2127,49.2537,26021.0
2017-11-17 12:30:00,60.08,60.12,60.08,60.09,47047.0,49.2455,49.2783,49.2455,49.2537,47047.0
2017-11-17 12:35:00,60.1,60.12,60.08,60.11,25472.0,49.2619,49.2783,49.2455,49.2701,25472.0
2017-11-17 12:40:00,60.11,60.12,60.08,60.08,13371.0,49.2701,49.2783,49.2455,49.2455,13371.0
2017-11-17 12:45:00,60.08,60.08,60.0,60.01,23503.0,49.2455,49.2455,49.1799,49.1881,23503.0
2017-11-17 12:50:00,60.01,60.03,59.99,60.02,22593.0,49.1881,49.2045,49.1717,49.1963,22593.0
2017-11-17 12:55:00,60.02,60.03,60.01,60.02,23166.0,49.1963,49.2045,49.1881,49.1963,23166.0
2017-11-17 13:00:00,60.01,60.02,59.98,60.01,39885.0,49.1881,49.1963,49.1636,49.1881,39885.0
2017-11-17 13:05:00,60.01,60.02,59.99,60.0,25335.0,49.1881,49.1963,49.1717,49.1799,25335.0
2017-11-17 13:10:00,60.01,60.01,60.0,60.0,15734.0,49.1881,49.1881,49.1799,49.1799,15734.0
2017-11-17 13:15:00,60.01,60.01,59.97,59.98,21996.0,49.1881,49.1881,49.1554,49.1636,21996.0
2017-11-17 13:20:00,59.98,59.98,59.95,59.95,8635.0,49.1636,49.1636,49.139,49.139,8635.0
2017-11-17 13:25:00,59.95,59.99,59.94,59.99,23808.0,49.139,49.1717,49.1308,49.1717,23808.0
2017-11-17 13:30:00,59.99,60.0,59.97,59.98,18693.0,49.1717,49.1799,49.1554,49.1636,18693.0
2017-11-17 13:35:00,59.97,60.01,59.97,60.01,24606.0,49.1554,49.1881,49.1554,49.1881,24606.0
2017-11-17 13:40:00,60.01,60.05,59.98,60.05,43745.0,49.1881,49.2209,49.1636,49.2209,43745.0
2017-11-17 13:45:00,60.05,60.05,60.03,60.05,26109.0,49.2209,49.2209,49.2045,49.2209,26109.0
2017-11-17 13:50:00,60.05,60.13,60.04,60.13,47451.0,49.2209,49.2865,49.2127,49.2865,47451.0
2017-11-17 13:55:00,60.12,60.12,60.07,60.12,42660.0,49.2783,49.2783,49.2373,49.2783,42660.0
2017-11-17 14:00:00,60.11,60.14,60.1,60.14,18331.0,49.2701,49.2947,49.2619,49.2947,18331.0
2017-11-17 14:05:00,60.14,60.14,60.1,60.13,107289.0,49.2947,49.2947,49.2619,49.2865,107289.0
2017-11-17 14:10:00,60.13,60.13,60.12,60.13,11601.0,49.2865,49.2865,49.2783,49.2865,11601.0
2017-11-17 14:15:00,60.13,60.14,60.12,60.12,66688.0,49.2865,49.2947,49.2783,49.2783,66688.0
2017-11-17 14:20:00,60.13,60.13,60.11,60.12,46072.0,49.2865,49.2865,49.2701,49.2783,46072.0
2017-11-17 14:25:00,60.12,60.12,60.06,60.07,34550.0,49.2783,49.2783,49.2291,49.2373,34550.0
2017-11-17 14:30:00,60.08,60.1,60.04,60.05,20146.0,49.2455,49.2619,49.2127,49.2209,20146.0
2017-11-17 14:35:00,60.05,60.08,60.04,60.06,38375.0,49.2209,49.2455,49.2127,49.2291,38375.0
2017-11-17 14:40:00,60.05,60.07,60.04,60.05,27073.0,49.2209,49.2373,49.2127,49.2209,27073.0
2017-11-17 14:45:00,60.05,60.06,60.05,60.06,36485.0,49.2209,49.2291,49.2209,49.2291,36485.0
2017-11-17 14:50:00,60.05,60.09,60.05,60.09,53405.0,49.2209,49.2537,49.2209,49.2537,53405.0
2017-11-17 14:55:00,60.09,60.1,60.06,60.07,35396.0,49.2537,49.2619,49.2291,49.2373,35396.0
2017-11-17 15:00:00,60.06,60.06,59.97,60.0,96618.0,49.2291,49.2291,49.1554,49.1799,96618.0
2017-11-17 15:05:00,59.99,60.01,59.97,60.0,37007.0,49.1717,49.1881,49.1554,49.1799,37007.0
2017-11-17 15:10:00,60.01,60.03,60.0,60.01,34989.0,49.1881,49.2045,49.1799,49.1881,34989.0
2017-11-17 15:15:00,60.02,60.03,59.99,60.02,54791.0,49.1963,49.2045,49.1717,49.1963,54791.0
2017-11-17 15:20:00,60.02,60.02,59.99,60.0,34244.0,49.1963,49.1963,49.1717,49.1799,34244.0
2017-11-17 15:25:00,60.0,60.01,59.98,59.98,64442.0,49.1799,49.1881,49.1636,49.1636,64442.0
2017-11-17 15:30:00,59.98,60.01,59.98,60.0,92618.0,49.1636,49.1881,49.1636,49.1799,92618.0
2017-11-17 15:35:00,60.0,60.01,59.96,60.01,61384.0,49.1799,49.1881,49.1472,49.1881,61384.0
2017-11-17 15:40:00,60.01,60.06,60.0,60.02,143612.0,49.1881,49.2291,49.1799,49.1963,143612.0
2017-11-17 15:45:00,60.01,60.02,59.95,59.99,185290.0,49.1881,49.1963,49.139,49.1717,185290.0
2017-11-17 15:50:00,60.0,60.09,59.99,60.09,288120.0,49.1799,49.2537,49.1717,49.2537,288120.0
2017-11-17 15:55:00,60.09,60.15,60.05,60.05,493023.0,49.2537,49.3029,49.2209,49.2209,493023.0
2017-11-20 09:30:00,60.0,60.0,59.79,59.91,56379.0,49.1799,49.1799,49.0078,49.1062,56379.0
2017-11-20 09:35:00,59.92,60.02,59.92,59.94,23669.0,49.1144,49.1963,49.1144,49.1308,23669.0
2017-11-20 09:40:00,59.95,59.96,59.81,59.85,24110.0,49.139,49.1472,49.0242,49.057,24110.0
2017-11-20 09:45:00,59.85,59.89,59.79,59.79,33806.0,49.057,49.0898,49.0078,49.0078,33806.0
2017-11-20 09:50:00,59.79,59.85,59.78,59.83,28870.0,49.0078,49.057,48.9996,49.0406,28870.0
2017-11-20 09:55:00,59.82,59.9,59.82,59.85,26185.0,49.0324,49.098,49.0324,49.057,26185.0
2017-11-20 10:00:00,59.83,59.83,59.61,59.62,80681.0,49.0406,49.0406,48.8603,48.8685,80681.0
2017-11-20 10:05:00,59.62,59.64,59.58,59.62,70784.0,48.8685,48.8849,48.8357,48.8685,70784.0
2017-11-20 10:10:00,59.62,59.67,59.57,59.58,55808.0,48.8685,48.9095,48.8275,48.8357,55808.0
2017-11-20 10:15:00,59.59,59.62,59.51,59.53,100645.0,48.8439,48.8685,48.7783,48.7947,100645.0
2017-11-20 10:20:00,59.53,59.55,59.49,59.5,55630.0,48.7947,48.8111,48.7619,48.7701,55630.0
2017-11-20 10:25:00,59.51,59.55,59.5,59.51,56177.0,48.7783,48.8111,48.7701,48.7783,56177.0
2017-11-20 10:30:00,59.5,59.55,59.46,59.49,68598.0,48.7701,48.8111,48.7373,48.7619,68598.0
2017-11-20 10:35:00,59.5,59.52,59.48,59.51,44208.0,48.7701,48.7865,48.7537,48.7783,44208.0
2017-11-20 10:40:00,59.51,59.55,59.5,59.55,37499.0,48.7783,48.8111,48.7701,48.8111,37499.0
2017-11-20 10:45:00,59.55,59.63,59.54,59.54,40186.0,48.8111,48.8767,48.8029,48.8029,40186.0
2017-11-20 10:50:00,59.55,59.56,59.5,59.54,63929.0,48.8111,48.8193,48.7701,48.8029,63929.0
2017-11-20 10:55:00,59.55,59.56,59.49,59.55,47432.0,48.8111,48.8193,48.7619,48.8111,47432.0
2017-11-20 11:00:00,59.55,59.55,59.5,59.53,46311.0,48.8111,48.8111,48.7701,48.7947,46311.0
2017-11-20 11:05:00,59.52,59.54,59.51,59.52,75290.0,48.7865,48.8029,48.7783,48.7865,75290.0
2017-11-20 11:10:00,59.52,59.56,59.52,59.54,36054.0,48.7865,48.8193,48.7865,48.8029,36054.0
2017-11-20 11:15:00,59.55,59.58,59.51,59.51,65396.0,48.8111,48.8357,48.7783,48.7783,65396.0
2017-11-20 11:20:00,59.51,59.54,59.49,59.54,58471.0,48.7783,48.8029,48.7619,48.8029,58471.0
2017-11-20 11:25:00,59.54,59.57,59.51,59.55,54969.0,48.8029,48.8275,48.7783,48.8111,54969.0
2017-11-20 11:30:00,59.55,59.57,59.54,59.55,30890.0,48.8111,48.8275,48.8029,48.8111,30890.0
2017-11-20 11:35:00,59.55,59.55,59.5,59.51,105202.0,48.8111,48.8111,48.7701,48.7783,105202.0
2017-11-20 11:40:00,59.5,59.52,59.47,59.52,29739.0,48.7701,48.7865,48.7455,48.7865,29739.0
2017-11-20 11:45:00,59.52,59.52,59.49,59.5,13605.0,48.7865,48.7865,48.7619,48.7701,13605.0
2017-11-20 11:50:00,59.49,59.5,59.41,59.42,40632.0,48.7619,48.7701,48.6963,48.7045,40632.0
2017-11-20 11:55:00,59.41,59.45,59.39,59.45,38283.0,48.6963,48.7291,48.6799,48.7291,38283.0
2017-11-20 12:00:00,59.45,59.45,59.43,59.44,13763.0,48.7291,48.7291,48.7127,48.7209,13763.0
2017-11-20 12:05:00,59.43,59.44,59.34,59.34,67526.0,48.7127,48.7209,48.639,48.639,67526.0
2017-11-20 12:10:00,59.34,59.4,59.31,59.39,38197.0,48.639,48.6881,48.6144,48.6799,38197.0
2017-11-20 12:15:00,59.39,59.4,59.37,59.4,10836.0,48.6799,48.6881,48.6636,48.6881,10836.0
2017-11-20 12:20:00,59.4,59.42,59.36,59.38,50641.0,48.6881,48.7045,48.6554,48.6718,50641.0
2017-11-20 12:25:00,59.39,59.41,59.37,59.4,37475.0,48.6799,48.6963,48.6636,48.6881,37475.0
2017-11-20 12:30:00,59.4,59.42,59.38,59.41,26412.0,48.6881,48.7045,48.6718,48.6963,26412.0
2017-11-20 12:35:00,59.41,59.41,59.39,59.41,16951.0,48.6963,48.6963,48.6799,48.6963,16951.0
2017-11-20 12:40:00,59.4,59.4,59.33,59.38,82348.0,48.6881,48.6881,48.6308,48.6718,82348.0
2017-11-20 12:45:00,59.37,59.42,59.37,59.4,50657.0,48.6636,48.7045,48.6636,48.6881,50657.0
2017-11-20 12:50:00,59.4,59.42,59.38,59.4,21283.0,48.6881,48.7045,48.6718,48.6881,21283.0
2017-11-20 12:55:00,59.4,59.42,59.39,59.39,21978.0,48.6881,48.7045,48.6799,48.6799,21978.0
2017-11-20 13:00:00,59.4,59.41,59.38,59.4,80813.0,48.6881,48.6963,48.6718,48.6881,80813.0
2017-11-20 13:05:00,59.4,59.4,59.38,59.38,74526.0,48.6881,48.6881,48.6718,48.6718,74526.0
2017-11-20 13:10:00,59.39,59.39,59.31,59.31,21249.0,48.6799,48.6799,48.6144,48.6144,21249.0
2017-11-20 13:15:00,59.31,59.37,59.3,59.37,31577.0,48.6144,48.6636,48.6062,48.6636,31577.0
2017-11-20 13:20:00,59.39,59.42,59.38,59.39,29890.0,48.6799,48.7045,48.6718,48.6799,29890.0
2017-11-20 13:25:00,59.39,59.43,59.36,59.42,36285.0,48.6799,48.7127,48.6554,48.7045,36285.0
2017-11-20 13:30:00,59.42,59.42,59.4,59.41,14080.0,48.7045,48.7045,48.6881,48.6963,14080.0
2017-11-20 13:35:00,59.41,59.42,59.39,59.41,25785.0,48.6963,48.7045,48.6799,48.6963,25785.0
2017-11-20 13:40:00,59.41,59.46,59.39,59.44,21195.0,48.6963,48.7373,48.6799,48.7209,21195.0
2017-11-20 13:45:00,59.44,59.46,59.43,59.45,17805.0,48.7209,48.7373,48.7127,48.7291,17805.0
2017-11-20 13:50:00,59.45,59.5,59.44,59.5,25545.0,48.7291,48.7701,48.7209,48.7701,25545.0
2017-11-20 13:55:00,59.5,59.51,59.49,59.5,46731.0,48.7701,48.7783,48.7619,48.7701,46731.0
2017-11-20 14:00:00,59.5,59.52,59.49,59.52,42468.0,48.7701,48.7865,48.7619,48.7865,42468.0
2017-11-20 14:05:00,59.52,59.55,59.51,59.55,52507.0,48.7865,48.8111,48.7783,48.8111,52507.0
2017-11-20 14:10:00,59.54,59.55,59.48,59.5,48233.0,48.8029,48.8111,48.7537,48.7701,48233.0
2017-11-20 14:15:00,59.5,59.53,59.49,59.49,28435.0,48.7701,48.7947,48.7619,48.7619,28435.0
2017-11-20 14:20:00,59.5,59.51,59.47,59.5,28881.0,48.7701,48.7783,48.7455,48.7701,28881.0
2017-11-20 14:25:00,59.49,59.5,59.46,59.48,21411.0,48.7619,48.7701,48.7373,48.7537,21411.0
2017-11-20 14:30:00,59.48,59.48,59.45,59.47,20349.0,48.7537,48.7537,48.7291,48.7455,20349.0
2017-11-20 14:35:00,59.46,59.53,59.45,59.51,61696.0,48.7373,48.7947,48.7291,48.7783,61696.0
2017-11-20 14:40:00,59.52,59.52,59.48,59.51,47766.0,48.7865,48.7865,48.7537,48.7783,47766.0
2017-11-20 14:45:00,59.51,59.53,59.5,59.53,22089.0,48.7783,48.7947,48.7701,48.7947,22089.0
2017-11-20 14:50:00,59.53,59.57,59.52,59.53,50020.0,48.7947,48.8275,48.7865,48.7947,50020.0
2017-11-20 14:55:00,59.54,59.6,59.52,59.6,48160.0,48.8029,48.8521,48.7865,48.8521,48160.0
2017-11-20 15:00:00,59.59,59.65,59.57,59.65,61294.0,48.8439,48.8931,48.8275,48.8931,61294.0
2017-11-20 15:05:00,59.64,59.66,59.61,59.62,56910.0,48.8849,48.9013,48.8603,48.8685,56910.0
2017-11-20 15:10:00,59.63,59.67,59.61,59.64,93650.0,48.8767,48.9095,48.8603,48.8849,93650.0
2017-11-20 15:15:00,59.63,59.7,59.62,59.7,37009.0,48.8767,48.934,48.8685,48.934,37009.0
2017-11-20 15:20:00,59.7,59.72,59.68,59.69,75799.0,48.934,48.9504,48.9177,48.9258,75799.0
2017-11-20 15:25:00,59.68,59.69,59.65,59.65,47090.0,48.9177,48.9258,48.8931,48.8931,47090.0
2017-11-20 15:30:00,59.66,59.72,59.64,59.71,96355.0,48.9013,48.9504,48.8849,48.9422,96355.0
2017-11-20 15:35:00,59.71,59.8,59.7,59.8,68746.0,48.9422,49.016,48.934,49.016,68746.0
2017-11-20 15:40:00,59.8,59.8,59.62,59.64,194113.0,49.016,49.016,48.8685,48.8849,194113.0
2017-11-20 15:45:00,59.64,59.71,59.63,59.68,167911.0,48.8849,48.9422,48.8767,48.9177,167911.0
2017-11-20 15:50:00,59.68,59.69,59.6,59.66,247769.0,48.9177,48.9258,48.8521,48.9013,247769.0
2017-11-20 15:55:00,59.66,59.74,59.63,59.69,561426.0,48.9013,48.9668,48.8767,48.9258,561426.0
2017-11-21 09:30:00,59.84,59.89,59.76,59.83,54006.0,49.0488,49.0898,48.9832,49.0406,54006.0
2017-11-21 09:35:00,59.8,59.85,59.74,59.75,23875.0,49.016,49.057,48.9668,48.975,23875.0
2017-11-21 09:40:00,59.75,59.8,59.69,59.74,27952.0,48.975,49.016,48.9258,48.9668,27952.0
2017-11-21 09:45:00,59.74,59.76,59.68,59.72,32563.0,48.9668,48.9832,48.9177,48.9504,32563.0
2017-11-21 09:50:00,59.72,59.75,59.6,59.61,42847.0,48.9504,48.975,48.8521,48.8603,42847.0
2017-11-21 09:55:00,59.61,59.61,59.54,59.55,17217.0,48.8603,48.8603,48.8029,48.8111,17217.0
2017-11-21 10:00:00,59.56,59.56,59.52,59.54,19577.0,48.8193,48.8193,48.7865,48.8029,19577.0
2017-11-21 10:05:00,59.55,59.65,59.54,59.65,22506.0,48.8111,48.8931,48.8029,48.8931,22506.0
2017-11-21 10:10:00,59.66,59.83,59.65,59.8,48612.0,48.9013,49.0406,48.8931,49.016,48612.0
2017-11-21 10:15:00,59.81,59.83,59.78,59.81,22010.0,49.0242,49.0406,48.9996,49.0242,22010.0
2017-11-21 10:20:00,59.81,59.89,59.79,59.83,60041.0,49.0242,49.0898,49.0078,49.0406,60041.0
2017-11-21 10:25:00,59.82,59.86,59.78,59.84,25451.0,49.0324,49.0652,48.9996,49.0488,25451.0
2017-11-21 10:30:00,59.84,59.88,59.8,59.87,27243.0,49.0488,49.0816,49.016,49.0734,27243.0
2017-11-21 10:35:00,59.87,59.88,59.85,59.87,26216.0,49.0734,49.0816,49.057,49.0734,26216.0
2017-11-21 10:40:00,59.87,59.9,59.85,59.89,29055.0,49.0734,49.098,49.057,49.0898,29055.0
2017-11-21 10:45:00,59.89,59.93,59.89,59.92,46041.0,49.0898,49.1226,49.0898,49.1144,46041.0
2017-11-21 10:50:00,59.92,59.92,59.86,59.89,19584.0,49.1144,49.1144,49.0652,49.0898,19584.0
2017-11-21 10:55:00,59.89,59.94,59.88,59.91,68903.0,49.0898,49.1308,49.0816,49.1062,68903.0
2017-11-21 11:00:00,59.92,59.96,59.89,59.93,38650.0,49.1144,49.1472,49.0898,49.1226,38650.0
2017-11-21 11:05:00,59.93,59.97,59.91,59.97,27816.0,49.1226,49.1554,49.1062,49.1554,27816.0
2017-11-21 11:10:00,59.97,59.97,59.93,59.94,65320.0,49.1554,49.1554,49.1226,49.1308,65320.0
2017-11-21 11:15:00,59.95,59.95,59.85,59.9,37142.0,49.139,49.139,49.057,49.098,37142.0
2017-11-21 11:20:00,59.9,59.92,59.82,59.82,45107.0,49.098,49.1144,49.0324,49.0324,45107.0
2017-11-21 11:25:00,59.81,59.87,59.81,59.84,16400.0,49.0242,49.0734,49.0242,49.0488,16400.0
2017-11-21 11:30:00,59.85,59.9,59.85,59.87,15378.0,49.057,49.098,49.057,49.0734,15378.0
2017-11-21 11:35:00,59.86,59.87,59.83,59.84,14333.0,49.0652,49.0734,49.0406,49.0488,14333.0
2017-11-21 11:40:00,59.84,59.86,59.73,59.76,42600.0,49.0488,49.0652,48.9586,48.9832,42600.0
2017-11-21 11:45:00,59.76,59.77,59.73,59.77,22835.0,48.9832,48.9914,48.9586,48.9914,22835.0
2017-11-21 11:50:00,59.76,59.81,59.74,59.8,15134.0,48.9832,49.0242,48.9668,49.016,15134.0
2017-11-21 11:55:00,59.79,59.8,59.77,59.77,15169.0,49.0078,49.016,48.9914,48.9914,15169.0
2017-11-21 12:00:00,59.77,59.81,59.77,59.8,10196.0,48.9914,49.0242,48.9914,49.016,10196.0
2017-11-21 12:05:00,59.8,59.82,59.79,59.8,14666.0,49.016,49.0324,49.0078,49.016,14666.0
2017-11-21 12:10:00,59.79,59.81,59.78,59.8,13177.0,49.0078,49.0242,48.9996,49.016,13177.0
2017-11-21 12:15:00,59.79,59.85,59.77,59.84,27258.0,49.0078,49.057,48.9914,49.0488,27258.0
2017-11-21 12:20:00,59.83,59.84,59.79,59.8,32043.0,49.0406,49.0488,49.0078,49.016,32043.0
2017-11-21 12:25:00,59.79,59.81,59.79,59.8,5465.0,49.0078,49.0242,49.0078,49.016,5465.0
2017-11-21 12:30:00,59.79,59.8,59.77,59.78,13385.0,49.0078,49.016,48.9914,48.9996,13385.0
2017-11-21 12:35:00,59.8,59.8,59.76,59.8,11228.0,49.016,49.016,48.9832,49.016,11228.0
2017-11-21 12:40:00,59.79,59.81,59.78,59.8,45970.0,49.0078,49.0242,48.9996,49.016,45970.0
2017-11-21 12:45:00,59.79,59.8,59.79,59.8,4424.0,49.0078,49.016,49.0078,49.016,4424.0
2017-11-21 12:50:00,59.79,59.8,59.77,59.77,34883.0,49.0078,49.016,48.9914,48.9914,34883.0
2017-11-21 12:55:00,59.78,59.81,59.78,59.8,28448.0,48.9996,49.0242,48.9996,49.016,28448.0
2017-11-21 13:00:00,59.8,59.84,59.8,59.84,24835.0,49.016,49.0488,49.016,49.0488,24835.0
2017-11-21 13:05:00,59.84,59.88,59.83,59.84,24317.0,49.0488,49.0816,49.0406,49.0488,24317.0
2017-11-21 13:10:00,59.85,59.87,59.78,59.8,14707.0,49.057,49.0734,48.9996,49.016,14707.0
2017-11-21 13:15:00,59.8,59.81,59.78,59.79,9257.0,49.016,49.0242,48.9996,49.0078,9257.0
2017-11-21 13:20:00,59.8,59.81,59.79,59.8,7918.0,49.016,49.0242,49.0078,49.016,7918.0
2017-11-21 13:25:00,59.8,59.81,59.77,59.79,17010.0,49.016,49.0242,48.9914,49.0078,17010.0
2017-11-21 13:30:00,59.79,59.8,59.76,59.77,11412.0,49.0078,49.016,48.9832,48.9914,11412.0
2017-11-21 13:35:00,59.77,59.79,59.75,59.78,13850.0,48.9914,49.0078,48.975,48.9996,13850.0
2017-11-21 13:40:00,59.77,59.78,59.74,59.74,15653.0,48.9914,48.9996,48.9668,48.9668,15653.0
2017-11-21 13:45:00,59.74,59.76,59.73,59.75,22384.0,48.9668,48.9832,48.9586,48.975,22384.0
2017-11-21 13:50:00,59.75,59.75,59.71,59.73,43720.0,48.975,48.975,48.9422,48.9586,43720.0
2017-11-21 13:55:00,59.73,59.74,59.69,59.7,16395.0,48.9586,48.9668,48.9258,48.934,16395.0
2017-11-21 14:00:00,59.69,59.72,59.67,59.72,23502.0,48.9258,48.9504,48.9095,48.9504,23502.0
2017-11-21 14:05:00,59.71,59.74,59.69,59.71,31152.0,48.9422,48.9668,48.9258,48.9422,31152.0
2017-11-21 14:10:00,59.72,59.73,59.69,59.71,26723.0,48.9504,48.9586,48.9258,48.9422,26723.0
2017-11-21 14:15:00,59.7,59.73,59.7,59.71,12947.0,48.934,48.9586,48.934,48.9422,12947.0
2017-11-21 14:20:00,59.72,59.72,59.7,59.71,28212.0,48.9504,48.9504,48.934,48.9422,28212.0
2017-11-21 14:25:00,59.72,59.72,59.67,59.69,19384.0,48.9504,48.9504,48.9095,48.9258,19384.0
2017-11-21 14:30:00,59.69,59.69,59.65,59.66,11773.0,48.9258,48.9258,48.8931,48.9013,11773.0
2017-11-21 14:35:00,59.66,59.7,59.65,59.69,25913.0,48.9013,48.934,48.8931,48.9258,25913.0
2017-11-21 14:40:00,59.7,59.71,59.64,59.65,27805.0,48.934,48.9422,48.8849,48.8931,27805.0
2017-11-21 14:45:00,59.65,59.66,59.64,59.65,15957.0,48.8931,48.9013,48.8849,48.8931,15957.0
2017-11-21 14:50:00,59.65,59.73,59.65,59.72,41620.0,48.8931,48.9586,48.8931,48.9504,41620.0
2017-11-21 14:55:00,59.72,59.73,59.7,59.72,29819.0,48.9504,48.9586,48.934,48.9504,29819.0
2017-11-21 15:00:00,59.72,59.72,59.7,59.71,25438.0,48.9504,48.9504,48.934,48.9422,25438.0
2017-11-21 15:05:00,59.71,59.76,59.7,59.76,55992.0,48.9422,48.9832,48.934,48.9832,55992.0
2017-11-21 15:10:00,59.75,59.76,59.75,59.76,15405.0,48.975,48.9832,48.975,48.9832,15405.0
2017-11-21 15:15:00,59.76,59.76,59.72,59.73,52710.0,48.9832,48.9832,48.9504,48.9586,52710.0
2017-11-21 15:20:00,59.72,59.73,59.7,59.72,44239.0,48.9504,48.9586,48.934,48.9504,44239.0
2017-11-21 15:25:00,59.72,59.72,59.69,59.72,35406.0,48.9504,48.9504,48.9258,48.9504,35406.0
2017-11-21 15:30:00,59.71,59.73,59.64,59.65,63444.0,48.9422,48.9586,48.8849,48.8931,63444.0
2017-11-21 15:35:00,59.66,59.66,59.6,59.64,38910.0,48.9013,48.9013,48.8521,48.8849,38910.0
2017-11-21 15:40:00,59.63,59.7,59.63,59.69,69138.0,48.8767,48.934,48.8767,48.9258,69138.0
2017-11-21 15:45:00,59.68,59.69,59.64,59.69,118579.0,48.9177,48.9258,48.8849,48.9258,118579.0
2017-11-21 15:50:00,59.68,59.69,59.59,59.59,88554.0,48.9177,48.9258,48.8439,48.8439,88554.0
2017-11-21 15:55:00,59.6,59.64,59.59,59.63,302036.0,48.8521,48.8849,48.8439,48.8767,302036.0
2017-11-22 09:30:00,59.56,59.66,59.48,59.65,73248.0,48.8193,48.9013,48.7537,48.8931,73248.0
2017-11-22 09:35:00,59.66,59.67,59.48,59.5,36225.0,48.9013,48.9095,48.7537,48.7701,36225.0
2017-11-22 09:40:00,59.49,59.62,59.47,59.62,39213.0,48.7619,48.8685,48.7455,48.8685,39213.0
2017-11-22 09:45:00,59.62,59.66,59.58,59.58,34354.0,48.8685,48.9013,48.8357,48.8357,34354.0
2017-11-22 09:50:00,59.57,59.57,59.47,59.47,16281.0,48.8275,48.8275,48.7455,48.7455,16281.0
2017-11-22 09:55:00,59.48,59.5,59.43,59.48,17376.0,48.7537,48.7701,48.7127,48.7537,17376.0
2017-11-22 10:00:00,59.48,59.5,59.42,59.46,37094.0,48.7537,48.7701,48.7045,48.7373,37094.0
2017-11-22 10:05:00,59.47,59.52,59.46,59.47,10660.0,48.7455,48.7865,48.7373,48.7455,10660.0
2017-11-22 10:10:00,59.47,59.47,59.35,59.35,31126.0,48.7455,48.7455,48.6472,48.6472,31126.0
2017-11-22 10:15:00,59.35,59.36,59.28,59.3,36887.0,48.6472,48.6554,48.5898,48.6062,36887.0
2017-11-22 10:20:00,59.29,59.38,59.28,59.37,76091.0,48.598,48.6718,48.5898,48.6636,76091.0
2017-11-22 10:25:00,59.37,59.37,59.3,59.33,36903.0,48.6636,48.6636,48.6062,48.6308,36903.0
2017-11-22 10:30:00,59.33,59.38,59.32,59.37,19821.0,48.6308,48.6718,48.6226,48.6636,19821.0
2017-11-22 10:35:00,59.37,59.4,59.35,59.4,32155.0,48.6636,48.6881,48.6472,48.6881,32155.0
2017-11-22 10:40:00,59.4,59.43,59.35,59.42,27259.0,48.6881,48.7127,48.6472,48.7045,27259.0
2017-11-22 10:45:00,59.42,59.42,59.36,59.37,15546.0,48.7045,48.7045,48.6554,48.6636,15546.0
2017-11-22 10:50:00,59.37,59.45,59.35,59.35,33310.0,48.6636,48.7291,48.6472,48.6472,33310.0
2017-11-22 10:55:00,59.35,59.42,59.35,59.4,27238.0,48.6472,48.7045,48.6472,48.6881,27238.0
2017-11-22 11:00:00,59.4,59.43,59.34,59.35,45412.0,48.6881,48.7127,48.639,48.6472,45412.0
2017-11-22 11:05:00,59.35,59.41,59.34,59.38,60147.0,48.6472,48.6963,48.639,48.6718,60147.0
2017-11-22 11:10:00,59.39,59.43,59.36,59.42,16125.0,48.6799,48.7127,48.6554,48.7045,16125.0
2017-11-22 11:15:00,59.41,59.42,59.35,59.38,34787.0,48.6963,48.7045,48.6472,48.6718,34787.0
2017-11-22 11:20:00,59.38,59.41,59.37,59.37,42499.0,48.6718,48.6963,48.6636,48.6636,42499.0
2017-11-22 11:25:00,59.37,59.39,59.33,59.34,54196.0,48.6636,48.6799,48.6308,48.639,54196.0
2017-11-22 11:30:00,59.33,59.36,59.29,59.36,72884.0,48.6308,48.6554,48.598,48.6554,72884.0
2017-11-22 11:35:00,59.36,59.38,59.33,59.36,13959.0,48.6554,48.6718,48.6308,48.6554,13959.0
2017-11-22 11:40:00,59.36,59.37,59.3,59.32,20614.0,48.6554,48.6636,48.6062,48.6226,20614.0
2017-11-22 11:45:00,59.33,59.35,59.31,59.32,11718.0,48.6308,48.6472,48.6144,48.6226,11718.0
2017-11-22 11:50:00,59.32,59.38,59.3,59.37,17565.0,48.6226,48.6718,48.6062,48.6636,17565.0
2017-11-22 11:55:00,59.36,59.39,59.34,59.36,19352.0,48.6554,48.6799,48.639,48.6554,19352.0
2017-11-22 12:00:00,59.36,59.46,59.35,59.42,20200.0,48.6554,48.7373,48.6472,48.7045,20200.0
2017-11-22 12:05:00,59.43,59.44,59.38,59.38,21953.0,48.7127,48.7209,48.6718,48.6718,21953.0
2017-11-22 12:10:00,59.39,59.4,59.36,59.37,17091.0,48.6799,48.6881,48.6554,48.6636,17091.0
2017-11-22 12:15:00,59.37,59.41,59.35,59.39,53402.0,48.6636,48.6963,48.6472,48.6799,53402.0
2017-11-22 12:20:00,59.38,59.5,59.35,59.45,63586.0,48.6718,48.7701,48.6472,48.7291,63586.0
2017-11-22 12:25:00,59.45,59.48,59.43,59.46,26978.0,48.7291,48.7537,48.7127,48.7373,26978.0
2017-11-22 12:30:00,59.46,59.47,59.42,59.46,40291.0,48.7373,48.7455,48.7045,48.7373,40291.0
2017-11-22 12:35:00,59.46,59.48,59.44,59.46,11125.0,48.7373,48.7537,48.7209,48.7373,11125.0
2017-11-22 12:40:00,59.46,59.47,59.43,59.47,25146.0,48.7373,48.7455,48.7127,48.7455,25146.0
2017-11-22 12:45:00,59.46,59.49,59.44,59.49,14591.0,48.7373,48.7619,48.7209,48.7619,14591.0
2017-11-22 12:50:00,59.48,59.49,59.44,59.48,10303.0,48.7537,48.7619,48.7209,48.7537,10303.0
2017-11-22 12:55:00,59.47,59.49,59.45,59.47,8627.0,48.7455,48.7619,48.7291,48.7455,8627.0
2017-11-22 13:00:00,59.47,59.49,59.46,59.48,19253.0,48.7455,48.7619,48.7373,48.7537,19253.0
2017-11-22 13:05:00,59.48,59.49,59.43,59.43,21506.0,48.7537,48.7619,48.7127,48.7127,21506.0
2017-11-22 13:10:00,59.44,59.45,59.42,59.45,20365.0,48.7209,48.7291,48.7045,48.7291,20365.0
2017-11-22 13:15:00,59.45,59.45,59.37,59.4,13605.0,48.7291,48.7291,48.6636,48.6881,13605.0
2017-11-22 13:20:00,59.4,59.4,59.37,59.4,10611.0,48.6881,48.6881,48.6636,48.6881,10611.0
2017-11-22 13:25:00,59.39,59.43,59.39,59.42,11664.0,48.6799,48.7127,48.6799,48.7045,11664.0
2017-11-22 13:30:00,59.43,59.44,59.37,59.39,32333.0,48.7127,48.7209,48.6636,48.6799,32333.0
2017-11-22 13:35:00,59.39,59.39,59.36,59.37,12525.0,48.6799,48.6799,48.6554,48.6636,12525.0
2017-11-22 13:40:00,59.38,59.38,59.35,59.38,13588.0,48.6718,48.6718,48.6472,48.6718,13588.0
2017-11-22 13:45:00,59.38,59.42,59.37,59.42,16396.0,48.6718,48.7045,48.6636,48.7045,16396.0
2017-11-22 13:50:00,59.41,59.43,59.39,59.42,15467.0,48.6963,48.7127,48.6799,48.7045,15467.0
2017-11-22 13:55:00,59.42,59.43,59.41,59.41,7717.0,48.7045,48.7127,48.6963,48.6963,7717.0
2017-11-22 14:00:00,59.43,59.45,59.41,59.44,28710.0,48.7127,48.7291,48.6963,48.7209,28710.0
2017-11-22 14:05:00,59.44,59.45,59.41,59.42,11965.0,48.7209,48.7291,48.6963,48.7045,11965.0
2017-11-22 14:10:00,59.42,59.48,59.41,59.46,25870.0,48.7045,48.7537,48.6963,48.7373,25870.0
2017-11-22 14:15:00,59.46,59.46,59.4,59.41,13997.0,48.7373,48.7373,48.6881,48.6963,13997.0
2017-11-22 14:20:00,59.4,59.43,59.39,59.41,30385.0,48.6881,48.7127,48.6799,48.6963,30385.0
2017-11-22 14:25:00,59.4,59.42,59.36,59.37,17029.0,48.6881,48.7045,48.6554,48.6636,17029.0
2017-11-22 14:30:00,59.37,59.37,59.33,59.36,22599.0,48.6636,48.6636,48.6308,48.6554,22599.0
2017-11-22 14:35:00,59.35,59.4,59.35,59.38,23901.0,48.6472,48.6881,48.6472,48.6718,23901.0
2017-11-22 14:40:00,59.38,59.39,59.36,59.38,14006.0,48.6718,48.6799,48.6554,48.6718,14006.0
2017-11-22 14:45:00,59.38,59.38,59.34,59.35,22053.0,48.6718,48.6718,48.639,48.6472,22053.0
2017-11-22 14:50:00,59.34,59.35,59.31,59.34,19187.0,48.639,48.6472,48.6144,48.639,19187.0
2017-11-22 14:55:00,59.34,59.35,59.3,59.31,23408.0,48.639,48.6472,48.6062,48.6144,23408.0
2017-11-22 15:00:00,59.31,59.34,59.28,59.32,61835.0,48.6144,48.639,48.5898,48.6226,61835.0
2017-11-22 15:05:00,59.32,59.32,59.27,59.28,48321.0,48.6226,48.6226,48.5816,48.5898,48321.0
2017-11-22 15:10:00,59.28,59.31,59.27,59.3,18426.0,48.5898,48.6144,48.5816,48.6062,18426.0
2017-11-22 15:15:00,59.3,59.31,59.28,59.3,34998.0,48.6062,48.6144,48.5898,48.6062,34998.0
2017-11-22 15:20:00,59.3,59.34,59.3,59.31,28006.0,48.6062,48.639,48.6062,48.6144,28006.0
2017-11-22 15:25:00,59.31,59.33,59.3,59.3,28614.0,48.6144,48.6308,48.6062,48.6062,28614.0
2017-11-22 15:30:00,59.3,59.34,59.27,59.34,36769.0,48.6062,48.639,48.5816,48.639,36769.0
2017-11-22 15:35:00,59.33,59.35,59.3,59.3,68905.0,48.6308,48.6472,48.6062,48.6062,68905.0
2017-11-22 15:40:00,59.3,59.3,59.26,59.28,40013.0,48.6062,48.6062,48.5734,48.5898,40013.0
2017-11-22 15:45:00,59.27,59.34,59.27,59.32,58177.0,48.5816,48.639,48.5816,48.6226,58177.0
2017-11-22 15:50:00,59.31,59.31,59.27,59.3,37592.0,48.6144,48.6144,48.5816,48.6062,37592.0
2017-11-22 15:55:00,59.3,59.3,59.24,59.24,170349.0,48.6062,48.6062,48.557,48.557,170349.0
2017-11-24 09:30:00,59.46,59.48,59.26,59.27,42936.0,48.7373,48.7537,48.5734,48.5816,42936.0
2017-11-24 09:35:00,59.28,59.32,59.15,59.23,34705.0,48.5898,48.6226,48.4832,48.5488,34705.0
2017-11-24 09:40:00,59.23,59.26,59.15,59.15,14711.0,48.5488,48.5734,48.4832,48.4832,14711.0
2017-11-24 09:45:00,59.15,59.25,59.14,59.18,15490.0,48.4832,48.5652,48.475,48.5078,15490.0
2017-11-24 09:50:00,59.17,59.18,59.13,59.14,9223.0,48.4996,48.5078,48.4668,48.475,9223.0
2017-11-24 09:55:00,59.14,59.15,59.07,59.07,12766.0,48.475,48.4832,48.4177,48.4177,12766.0
2017-11-24 10:00:00,59.07,59.15,59.07,59.14,17025.0,48.4177,48.4832,48.4177,48.475,17025.0
2017-11-24 10:05:00,59.15,59.25,59.14,59.21,36970.0,48.4832,48.5652,48.475,48.5324,36970.0
2017-11-24 10:10:00,59.21,59.22,59.19,59.22,16805.0,48.5324,48.5406,48.516,48.5406,16805.0
2017-11-24 10:15:00,59.22,59.22,59.2,59.21,6208.0,48.5406,48.5406,48.5242,48.5324,6208.0
2017-11-24 10:20:00,59.21,59.26,59.19,59.25,30169.0,48.5324,48.5734,48.516,48.5652,30169.0
2017-11-24 10:25:00,59.24,59.32,59.24,59.3,15624.0,48.557,48.6226,48.557,48.6062,15624.0
2017-11-24 10:30:00,59.3,59.31,59.2,59.21,17255.0,48.6062,48.6144,48.5242,48.5324,17255.0
2017-11-24 10:35:00,59.21,59.24,59.2,59.24,15157.0,48.5324,48.557,48.5242,48.557,15157.0
2017-11-24 10:40:00,59.24,59.27,59.21,59.23,11036.0,48.557,48.5816,48.5324,48.5488,11036.0
2017-11-24 10:45:00,59.23,59.24,59.2,59.23,9187.0,48.5488,48.557,48.5242,48.5488,9187.0
2017-11-24 10:50:00,59.23,59.24,59.21,59.21,6486.0,48.5488,48.557,48.5324,48.5324,6486.0
2017-11-24 10:55:00,59.22,59.27,59.21,59.25,14704.0,48.5406,48.5816,48.5324,48.5652,14704.0
2017-11-24 11:00:00,59.25,59.29,59.24,59.29,10222.0,48.5652,48.598,48.557,48.598,10222.0
2017-11-24 11:05:00,59.28,59.29,59.25,59.25,6566.0,48.5898,48.598,48.5652,48.5652,6566.0
2017-11-24 11:10:00,59.25,59.26,59.24,59.26,8783.0,48.5652,48.5734,48.557,48.5734,8783.0
2017-11-24 11:15:00,59.26,59.29,59.23,59.23,13551.0,48.5734,48.598,48.5488,48.5488,13551.0
2017-11-24 11:20:00,59.23,59.28,59.23,59.27,10941.0,48.5488,48.5898,48.5488,48.5816,10941.0
2017-11-24 11:25:00,59.26,59.28,59.25,59.26,17367.0,48.5734,48.5898,48.5652,48.5734,17367.0
2017-11-24 11:30:00,59.26,59.27,59.22,59.22,8057.0,48.5734,48.5816,48.5406,48.5406,8057.0
2017-11-24 11:35:00,59.23,59.24,59.22,59.23,10923.0,48.5488,48.557,48.5406,48.5488,10923.0
2017-11-24 11:40:00,59.23,59.26,59.2,59.26,17387.0,48.5488,48.5734,48.5242,48.5734,17387.0
2017-11-24 11:45:00,59.26,59.28,59.22,59.23,14572.0,48.5734,48.5898,48.5406,48.5488,14572.0
2017-11-24 11:50:00,59.22,59.23,59.16,59.16,13530.0,48.5406,48.5488,48.4914,48.4914,13530.0
2017-11-24 11:55:00,59.16,59.19,59.14,59.15,11020.0,48.4914,48.516,48.475,48.4832,11020.0
2017-11-24 12:00:00,59.15,59.18,59.13,59.17,15165.0,48.4832,48.5078,48.4668,48.4996,15165.0
2017-11-24 12:05:00,59.16,59.17,59.14,59.14,20450.0,48.4914,48.4996,48.475,48.475,20450.0
2017-11-24 12:10:00,59.14,59.14,59.08,59.12,21192.0,48.475,48.475,48.4259,48.4586,21192.0
2017-11-24 12:15:00,59.12,59.15,59.1,59.15,23664.0,48.4586,48.4832,48.4422,48.4832,23664.0
2017-11-24 12:20:00,59.14,59.18,59.14,59.18,7723.0,48.475,48.5078,48.475,48.5078,7723.0
2017-11-24 12:25:00,59.18,59.18,59.13,59.14,29397.0,48.5078,48.5078,48.4668,48.475,29397.0
2017-11-24 12:30:00,59.13,59.14,59.06,59.12,30204.0,48.4668,48.475,48.4095,48.4586,30204.0
2017-11-24 12:35:00,59.11,59.12,59.1,59.11,27205.0,48.4504,48.4586,48.4422,48.4504,27205.0
2017-11-24 12:40:00,59.11,59.12,59.08,59.08,26655.0,48.4504,48.4586,48.4259,48.4259,26655.0
2017-11-24 12:45:00,59.09,59.1,59.05,59.05,27655.0,48.434,48.4422,48.4013,48.4013,27655.0
2017-11-24 12:50:00,59.06,59.09,59.02,59.08,42895.0,48.4095,48.434,48.3767,48.4259,42895.0
2017-11-24 12:55:00,59.08,59.1,58.98,59.04,163110.0,48.4259,48.4422,48.3439,48.3931,163110.0
2017-11-27 09:30:00,59.03,59.1,58.8,58.92,74348.0,48.3849,48.4422,48.1963,48.2947,74348.0
2017-11-27 09:35:00,58.93,59.07,58.87,59.05,64298.0,48.3029,48.4177,48.2537,48.4013,64298.0
2017-11-27 09:40:00,59.03,59.17,59.0,59.1,44134.0,48.3849,48.4996,48.3603,48.4422,44134.0
2017-11-27 09:45:00,59.09,59.19,59.04,59.14,43016.0,48.434,48.516,48.3931,48.475,43016.0
2017-11-27 09:50:00,59.11,59.15,59.05,59.09,39688.0,48.4504,48.4832,48.4013,48.434,39688.0
2017-11-27 09:55:00,59.09,59.15,59.08,59.09,30412.0,48.434,48.4832,48.4259,48.434,30412.0
2017-11-27 10:00:00,59.09,59.12,59.0,59.09,41353.0,48.434,48.4586,48.3603,48.434,41353.0
2017-11-27 10:05:00,59.08,59.1,59.02,59.06,53985.0,48.4259,48.4422,48.3767,48.4095,53985.0
2017-11-27 10:10:00,59.05,59.08,59.03,59.03,23594.0,48.4013,48.4259,48.3849,48.3849,23594.0
2017-11-27 10:15:00,59.04,59.11,59.03,59.11,27459.0,48.3931,48.4504,48.3849,48.4504,27459.0
2017-11-27 10:20:00,59.11,59.15,59.08,59.14,20254.0,48.4504,48.4832,48.4259,48.475,20254.0
2017-11-27 10:25:00,59.14,59.15,59.08,59.08,24220.0,48.475,48.4832,48.4259,48.4259,24220.0
2017-11-27 10:30:00,59.08,59.1,59.06,59.08,24601.0,48.4259,48.4422,48.4095,48.4259,24601.0
2017-11-27 10:35:00,59.08,59.13,59.08,59.1,32395.0,48.4259,48.4668,48.4259,48.4422,32395.0
2017-11-27 10:40:00,59.1,59.11,59.07,59.09,27916.0,48.4422,48.4504,48.4177,48.434,27916.0
2017-11-27 10:45:00,59.08,59.1,59.05,59.07,45134.0,48.4259,48.4422,48.4013,48.4177,45134.0
2017-11-27 10:50:00,59.07,59.09,59.05,59.08,47959.0,48.4177,48.434,48.4013,48.4259,47959.0
2017-11-27 10:55:00,59.07,59.08,59.05,59.05,21903.0,48.4177,48.4259,48.4013,48.4013,21903.0
2017-11-27 11:00:00,59.05,59.1,59.04,59.06,60488.0,48.4013,48.4422,48.3931,48.4095,60488.0
2017-11-27 11:05:00,59.06,59.09,59.05,59.07,53184.0,48.4095,48.434,48.4013,48.4177,53184.0
2017-11-27 11:10:00,59.06,59.1,58.97,58.97,46641.0,48.4095,48.4422,48.3357,48.3357,46641.0
2017-11-27 11:15:00,58.98,58.98,58.85,58.92,33277.0,48.3439,48.3439,48.2373,48.2947,33277.0
2017-11-27 11:20:00,58.91,58.98,58.89,58.97,16837.0,48.2865,48.3439,48.2701,48.3357,16837.0
2017-11-27 11:25:00,58.97,58.99,58.95,58.98,23221.0,48.3357,48.3521,48.3193,48.3439,23221.0
2017-11-27 11:30:00,58.99,59.01,58.94,58.94,30177.0,48.3521,48.3685,48.3111,48.3111,30177.0
2017-11-27 11:35:00,58.95,58.96,58.92,58.93,17900.0,48.3193,48.3275,48.2947,48.3029,17900.0
2017-11-27 11:40:00,58.93,58.95,58.88,58.88,54795.0,48.3029,48.3193,48.2619,48.2619,54795.0
2017-11-27 11:45:00,58.89,58.99,58.88,58.98,26646.0,48.2701,48.3521,48.2619,48.3439,26646.0
2017-11-27 11:50:00,58.99,59.02,58.98,59.02,23271.0,48.3521,48.3767,48.3439,48.3767,23271.0
2017-11-27 11:55:00,59.02,59.02,58.95,58.95,18325.0,48.3767,48.3767,48.3193,48.3193,18325.0
2017-11-27 12:00:00,58.96,58.97,58.88,58.88,29149.0,48.3275,48.3357,48.2619,48.2619,29149.0
2017-11-27 12:05:00,58.89,58.9,58.85,58.86,49855.0,48.2701,48.2783,48.2373,48.2455,49855.0
2017-11-27 12:10:00,58.87,58.87,58.85,58.86,20479.0,48.2537,48.2537,48.2373,48.2455,20479.0
2017-11-27 12:15:00,58.86,58.86,58.83,58.83,39583.0,48.2455,48.2455,48.2209,48.2209,39583.0
2017-11-27 12:20:00,58.83,58.86,58.8,58.81,37180.0,48.2209,48.2455,48.1963,48.2045,37180.0
2017-11-27 12:25:00,58.81,58.81,58.78,58.8,19533.0,48.2045,48.2045,48.18,48.1963,19533.0
2017-11-27 12:30:00,58.79,58.87,58.79,58.85,24738.0,48.1881,48.2537,48.1881,48.2373,24738.0
2017-11-27 12:35:00,58.85,58.86,58.84,58.85,21333.0,48.2373,48.2455,48.2291,48.2373,21333.0
2017-11-27 12:40:00,58.85,58.85,58.75,58.75,25656.0,48.2373,48.2373,48.1554,48.1554,25656.0
2017-11-27 12:45:00,58.75,58.82,58.75,58.82,24118.0,48.1554,48.2127,48.1554,48.2127,24118.0
2017-11-27 12:50:00,58.82,58.89,58.82,58.88,26101.0,48.2127,48.2701,48.2127,48.2619,26101.0
2017-11-27 12:55:00,58.88,58.89,58.86,58.86,22023.0,48.2619,48.2701,48.2455,48.2455,22023.0
2017-11-27 13:00:00,58.86,58.88,58.82,58.88,24200.0,48.2455,48.2619,48.2127,48.2619,24200.0
2017-11-27 13:05:00,58.88,58.89,58.84,58.88,17730.0,48.2619,48.2701,48.2291,48.2619,17730.0
2017-11-27 13:10:00,58.87,58.91,58.87,58.91,22363.0,48.2537,48.2865,48.2537,48.2865,22363.0
2017-11-27 13:15:00,58.91,58.94,58.91,58.93,10006.0,48.2865,48.3111,48.2865,48.3029,10006.0
2017-11-27 13:20:00,58.92,58.96,58.92,58.92,19416.0,48.2947,48.3275,48.2947,48.2947,19416.0
2017-11-27 13:25:00,58.91,58.95,58.91,58.94,19072.0,48.2865,48.3193,48.2865,48.3111,19072.0
2017-11-27 13:30:00,58.93,58.94,58.91,58.92,35546.0,48.3029,48.3111,48.2865,48.2947,35546.0
2017-11-27 13:35:00,58.91,58.91,58.85,58.86,20551.0,48.2865,48.2865,48.2373,48.2455,20551.0
2017-11-27 13:40:00,58.87,58.87,58.84,58.84,17509.0,48.2537,48.2537,48.2291,48.2291,17509.0
2017-11-27 13:45:00,58.83,58.86,58.82,58.85,29913.0,48.2209,48.2455,48.2127,48.2373,29913.0
2017-11-27 13:50:00,58.85,58.87,58.85,58.87,10157.0,48.2373,48.2537,48.2373,48.2537,10157.0
2017-11-27 13:55:00,58.86,58.94,58.84,58.9,33173.0,48.2455,48.3111,48.2291,48.2783,33173.0
2017-11-27 14:00:00,58.91,58.95,58.9,58.93,21315.0,48.2865,48.3193,48.2783,48.3029,21315.0
2017-11-27 14:05:00,58.92,58.94,58.91,58.93,24153.0,48.2947,48.3111,48.2865,48.3029,24153.0
2017-11-27 14:10:00,58.92,58.96,58.92,58.96,23618.0,48.2947,48.3275,48.2947,48.3275,23618.0
2017-11-27 14:15:00,58.96,58.99,58.95,58.95,34597.0,48.3275,48.3521,48.3193,48.3193,34597.0
2017-11-27 14:20:00,58.95,58.97,58.93,58.94,17318.0,48.3193,48.3357,48.3029,48.3111,17318.0
2017-11-27 14:25:00,58.94,58.95,58.92,58.94,17451.0,48.3111,48.3193,48.2947,48.3111,17451.0
2017-11-27 14:30:00,58.94,58.95,58.91,58.91,18322.0,48.3111,48.3193,48.2865,48.2865,18322.0
2017-11-27 14:35:00,58.91,58.96,58.89,58.95,30003.0,48.2865,48.3275,48.2701,48.3193,30003.0
2017-11-27 14:40:00,58.96,58.96,58.84,58.85,32235.0,48.3275,48.3275,48.2291,48.2373,32235.0
2017-11-27 14:45:00,58.84,58.85,58.81,58.82,41628.0,48.2291,48.2373,48.2045,48.2127,41628.0
2017-11-27 14:50:00,58.82,58.83,58.74,58.74,42959.0,48.2127,48.2209,48.1472,48.1472,42959.0
2017-11-27 14:55:00,58.74,58.78,58.74,58.75,48709.0,48.1472,48.18,48.1472,48.1554,48709.0
2017-11-27 15:00:00,58.74,58.75,58.71,58.72,41786.0,48.1472,48.1554,48.1226,48.1308,41786.0
2017-11-27 15:05:00,58.71,58.78,58.7,58.75,44889.0,48.1226,48.18,48.1144,48.1554,44889.0
2017-11-27 15:10:00,58.75,58.77,58.69,58.71,45830.0,48.1554,48.1718,48.1062,48.1226,45830.0
2017-11-27 15:15:00,58.7,58.77,58.7,58.77,25095.0,48.1144,48.1718,48.1144,48.1718,25095.0
2017-11-27 15:20:00,58.77,58.83,58.77,58.83,36591.0,48.1718,48.2209,48.1718,48.2209,36591.0
2017-11-27 15:25:00,58.83,58.83,58.8,58.8,17401.0,48.2209,48.2209,48.1963,48.1963,17401.0
2017-11-27 15:30:00,58.8,58.85,58.78,58.81,72556.0,48.1963,48.2373,48.18,48.2045,72556.0
2017-11-27 15:35:00,58.81,58.85,58.79,58.84,55421.0,48.2045,48.2373,48.1881,48.2291,55421.0
2017-11-27 15:40:00,58.83,58.84,58.79,58.8,85633.0,48.2209,48.2291,48.1881,48.1963,85633.0
2017-11-27 15:45:00,58.8,58.81,58.76,58.76,84412.0,48.1963,48.2045,48.1636,48.1636,84412.0
2017-11-27 15:50:00,58.77,58.77,58.74,58.75,142659.0,48.1718,48.1718,48.1472,48.1554,142659.0
2017-11-27 15:55:00,58.76,58.79,58.75,58.78,279828.0,48.1636,48.1881,48.1554,48.18,279828.0
2017-11-28 09:30:00,58.76,58.78,58.52,58.64,80052.0,48.1636,48.18,47.9668,48.0652,80052.0
2017-11-28 09:35:00,58.64,58.71,58.57,58.71,33590.0,48.0652,48.1226,48.0078,48.1226,33590.0
2017-11-28 09:40:00,58.7,58.76,58.66,58.69,34348.0,48.1144,48.1636,48.0816,48.1062,34348.0
2017-11-28 09:45:00,58.66,58.75,58.6,58.63,89774.0,48.0816,48.1554,48.0324,48.057,89774.0
2017-11-28 09:50:00,58.64,58.74,58.62,58.7,63112.0,48.0652,48.1472,48.0488,48.1144,63112.0
2017-11-28 09:55:00,58.7,58.76,58.69,58.75,49375.0,48.1144,48.1636,48.1062,48.1554,49375.0
2017-11-28 10:00:00,58.76,58.87,58.75,58.81,37430.0,48.1636,48.2537,48.1554,48.2045,37430.0
2017-11-28 10:05:00,58.82,58.85,58.79,58.8,24473.0,48.2127,48.2373,48.1881,48.1963,24473.0
2017-11-28 10:10:00,58.81,58.83,58.8,58.82,32574.0,48.2045,48.2209,48.1963,48.2127,32574.0
2017-11-28 10:15:00,58.83,58.83,58.72,58.72,19840.0,48.2209,48.2209,48.1308,48.1308,19840.0
2017-11-28 10:20:00,58.73,58.76,58.71,58.76,30070.0,48.139,48.1636,48.1226,48.1636,30070.0
2017-11-28 10:25:00,58.75,58.76,58.72,58.73,32503.0,48.1554,48.1636,48.1308,48.139,32503.0
2017-11-28 10:30:00,58.74,58.76,58.74,58.75,14361.0,48.1472,48.1636,48.1472,48.1554,14361.0
2017-11-28 10:35:00,58.75,58.85,58.75,58.85,46145.0,48.1554,48.2373,48.1554,48.2373,46145.0
2017-11-28 10:40:00,58.84,58.85,58.79,58.81,24574.0,48.2291,48.2373,48.1881,48.2045,24574.0
2017-11-28 10:45:00,58.8,58.81,58.76,58.76,19986.0,48.1963,48.2045,48.1636,48.1636,19986.0
2017-11-28 10:50:00,58.76,58.84,58.75,58.84,45712.0,48.1636,48.2291,48.1554,48.2291,45712.0
2017-11-28 10:55:00,58.83,58.85,58.81,58.82,45236.0,48.2209,48.2373,48.2045,48.2127,45236.0
2017-11-28 11:00:00,58.82,58.88,58.81,58.88,40887.0,48.2127,48.2619,48.2045,48.2619,40887.0
2017-11-28 11:05:00,58.88,58.94,58.87,58.93,37641.0,48.2619,48.3111,48.2537,48.3029,37641.0
2017-11-28 11:10:00,58.93,58.98,58.93,58.95,31528.0,48.3029,48.3439,48.3029,48.3193,31528.0
2017-11-28 11:15:00,58.96,58.96,58.89,58.94,76144.0,48.3275,48.3275,48.2701,48.3111,76144.0
2017-11-28 11:20:00,58.94,59.01,58.93,59.01,73635.0,48.3111,48.3685,48.3029,48.3685,73635.0
2017-11-28 11:25:00,59.0,59.06,58.99,59.06,30959.0,48.3603,48.4095,48.3521,48.4095,30959.0
2017-11-28 11:30:00,59.05,59.08,59.04,59.05,41653.0,48.4013,48.4259,48.3931,48.4013,41653.0
2017-11-28 11:35:00,59.06,59.19,59.05,59.15,51200.0,48.4095,48.516,48.4013,48.4832,51200.0
2017-11-28 11:40:00,59.15,59.17,59.11,59.16,41210.0,48.4832,48.4996,48.4504,48.4914,41210.0
2017-11-28 11:45:00,59.16,59.2,59.13,59.2,50991.0,48.4914,48.5242,48.4668,48.5242,50991.0
2017-11-28 11:50:00,59.2,59.22,59.18,59.19,25968.0,48.5242,48.5406,48.5078,48.516,25968.0
2017-11-28 11:55:00,59.18,59.25,59.18,59.23,33773.0,48.5078,48.5652,48.5078,48.5488,33773.0
2017-11-28 12:00:00,59.23,59.39,59.22,59.37,74624.0,48.5488,48.6799,48.5406,48.6636,74624.0
2017-11-28 12:05:00,59.36,59.42,59.33,59.42,108824.0,48.6554,48.7045,48.6308,48.7045,108824.0
2017-11-28 12:10:00,59.42,59.48,59.39,59.48,39114.0,48.7045,48.7537,48.6799,48.7537,39114.0
2017-11-28 12:15:00,59.46,59.47,59.39,59.46,56493.0,48.7373,48.7455,48.6799,48.7373,56493.0
2017-11-28 12:20:00,59.45,59.45,59.39,59.42,30701.0,48.7291,48.7291,48.6799,48.7045,30701.0
2017-11-28 12:25:00,59.42,59.49,59.41,59.48,48244.0,48.7045,48.7619,48.6963,48.7537,48244.0
2017-11-28 12:30:00,59.48,59.52,59.45,59.45,58965.0,48.7537,48.7865,48.7291,48.7291,58965.0
2017-11-28 12:35:00,59.45,59.48,59.43,59.45,45390.0,48.7291,48.7537,48.7127,48.7291,45390.0
2017-11-28 12:40:00,59.45,59.48,59.44,59.47,43576.0,48.7291,48.7537,48.7209,48.7455,43576.0
2017-11-28 12:45:00,59.46,59.49,59.44,59.47,31498.0,48.7373,48.7619,48.7209,48.7455,31498.0
2017-11-28 12:50:00,59.47,59.47,59.43,59.47,15520.0,48.7455,48.7455,48.7127,48.7455,15520.0
2017-11-28 12:55:00,59.46,59.52,59.45,59.5,24472.0,48.7373,48.7865,48.7291,48.7701,24472.0
2017-11-28 13:00:00,59.5,59.59,59.5,59.59,43195.0,48.7701,48.8439,48.7701,48.8439,43195.0
2017-11-28 13:05:00,59.59,59.77,59.59,59.75,98606.0,48.8439,48.9914,48.8439,48.975,98606.0
2017-11-28 13:10:00,59.75,59.8,59.71,59.75,108272.0,48.975,49.016,48.9422,48.975,108272.0
2017-11-28 13:15:00,59.75,59.76,59.68,59.71,37961.0,48.975,48.9832,48.9177,48.9422,37961.0
2017-11-28 13:20:00,59.72,59.75,59.65,59.68,96615.0,48.9504,48.975,48.8931,48.9177,96615.0
2017-11-28 13:25:00,59.68,59.74,59.63,59.72,81676.0,48.9177,48.9668,48.8767,48.9504,81676.0
2017-11-28 13:30:00,59.72,59.76,59.68,59.74,73091.0,48.9504,48.9832,48.9177,48.9668,73091.0
2017-11-28 13:35:00,59.74,59.84,59.74,59.82,198368.0,48.9668,49.0488,48.9668,49.0324,198368.0
2017-11-28 13:40:00,59.82,59.84,59.73,59.73,49487.0,49.0324,49.0488,48.9586,48.9586,49487.0
2017-11-28 13:45:00,59.73,59.74,59.65,59.65,38612.0,48.9586,48.9668,48.8931,48.8931,38612.0
2017-11-28 13:50:00,59.65,59.65,59.58,59.58,25814.0,48.8931,48.8931,48.8357,48.8357,25814.0
2017-11-28 13:55:00,59.59,59.61,59.53,59.58,39867.0,48.8439,48.8603,48.7947,48.8357,39867.0
2017-11-28 14:00:00,59.57,59.62,59.53,59.62,70441.0,48.8275,48.8685,48.7947,48.8685,70441.0
2017-11-28 14:05:00,59.61,59.61,59.56,59.6,30156.0,48.8603,48.8603,48.8193,48.8521,30156.0
2017-11-28 14:10:00,59.6,59.61,59.54,59.58,37143.0,48.8521,48.8603,48.8029,48.8357,37143.0
2017-11-28 14:15:00,59.57,59.6,59.55,59.59,25467.0,48.8275,48.8521,48.8111,48.8439,25467.0
2017-11-28 14:20:00,59.59,59.59,59.55,59.55,32110.0,48.8439,48.8439,48.8111,48.8111,32110.0
2017-11-28 14:25:00,59.55,59.6,59.55,59.6,44473.0,48.8111,48.8521,48.8111,48.8521,44473.0
2017-11-28 14:30:00,59.6,59.69,59.59,59.67,39685.0,48.8521,48.9258,48.8439,48.9095,39685.0
2017-11-28 14:35:00,59.67,59.71,59.65,59.71,21315.0,48.9095,48.9422,48.8931,48.9422,21315.0
2017-11-28 14:40:00,59.72,59.79,59.7,59.77,48146.0,48.9504,49.0078,48.934,48.9914,48146.0
2017-11-28 14:45:00,59.78,59.85,59.78,59.85,61930.0,48.9996,49.057,48.9996,49.057,61930.0
2017-11-28 14:50:00,59.85,59.91,59.83,59.9,70068.0,49.057,49.1062,49.0406,49.098,70068.0
2017-11-28 14:55:00,59.9,60.0,59.9,59.99,100485.0,49.098,49.1799,49.098,49.1717,100485.0
2017-11-28 15:00:00,59.99,60.0,59.95,59.98,153541.0,49.1717,49.1799,49.139,49.1636,153541.0
2017-11-28 15:05:00,59.98,60.0,59.94,59.97,47343.0,49.1636,49.1799,49.1308,49.1554,47343.0
2017-11-28 15:10:00,59.98,60.0,59.95,59.97,57452.0,49.1636,49.1799,49.139,49.1554,57452.0
2017-11-28 15:15:00,59.96,59.97,59.89,59.94,57623.0,49.1472,49.1554,49.0898,49.1308,57623.0
2017-11-28 15:20:00,59.94,59.94,59.91,59.93,42332.0,49.1308,49.1308,49.1062,49.1226,42332.0
2017-11-28 15:25:00,59.93,59.97,59.93,59.96,91722.0,49.1226,49.1554,49.1226,49.1472,91722.0
2017-11-28 15:30:00,59.96,60.0,59.95,60.0,69951.0,49.1472,49.1799,49.139,49.1799,69951.0
2017-11-28 15:35:00,59.99,60.03,59.91,59.95,137053.0,49.1717,49.2045,49.1062,49.139,137053.0
2017-11-28 15:40:00,59.94,59.98,59.92,59.92,129699.0,49.1308,49.1636,49.1144,49.1144,129699.0
2017-11-28 15:45:00,59.92,60.0,59.88,60.0,159195.0,49.1144,49.1799,49.0816,49.1799,159195.0
2017-11-28 15:50:00,60.01,60.02,59.97,59.97,161970.0,49.1881,49.1963,49.1554,49.1554,161970.0
2017-11-28 15:55:00,59.97,59.97,59.77,59.83,653012.0,49.1554,49.1554,48.9914,49.0406,653012.0
2017-11-29 09:30:00,60.14,60.25,60.03,60.15,223658.0,49.2947,49.3849,49.2045,49.3029,223658.0
2017-11-29 09:35:00,60.16,60.4,60.16,60.39,92391.0,49.3111,49.5078,49.3111,49.4996,92391.0
2017-11-29 09:40:00,60.4,60.55,60.3,60.5,120300.0,49.5078,49.6308,49.4258,49.5898,120300.0
2017-11-29 09:45:00,60.5,60.6,60.43,60.52,80333.0,49.5898,49.6717,49.5324,49.6062,80333.0
2017-11-29 09:50:00,60.53,60.64,60.5,60.63,52233.0,49.6144,49.7045,49.5898,49.6963,52233.0
2017-11-29 09:55:00,60.62,60.87,60.62,60.85,56167.0,49.6881,49.8931,49.6881,49.8767,56167.0
2017-11-29 10:00:00,60.85,61.1,60.82,61.03,198951.0,49.8767,50.0816,49.8521,50.0242,198951.0
2017-11-29 10:05:00,61.04,61.04,60.9,60.93,93201.0,50.0324,50.0324,49.9176,49.9422,93201.0
2017-11-29 10:10:00,60.94,61.0,60.88,60.98,81304.0,49.9504,49.9996,49.9012,49.9832,81304.0
2017-11-29 10:15:00,60.97,61.0,60.93,60.95,168238.0,49.975,49.9996,49.9422,49.9586,168238.0
2017-11-29 10:20:00,60.96,60.97,60.88,60.94,49788.0,49.9668,49.975,49.9012,49.9504,49788.0
2017-11-29 10:25:00,60.95,60.99,60.89,60.9,62142.0,49.9586,49.9914,49.9094,49.9176,62142.0
2017-11-29 10:30:00,60.9,60.96,60.78,60.81,132667.0,49.9176,49.9668,49.8193,49.8439,132667.0
2017-11-29 10:35:00,60.81,61.04,60.78,60.85,188007.0,49.8439,50.0324,49.8193,49.8767,188007.0
2017-11-29 10:40:00,60.85,60.96,60.79,60.83,80002.0,49.8767,49.9668,49.8275,49.8603,80002.0
2017-11-29 10:45:00,60.83,60.84,60.75,60.77,105693.0,49.8603,49.8685,49.7947,49.8111,105693.0
2017-11-29 10:50:00,60.77,60.81,60.72,60.73,64470.0,49.8111,49.8439,49.7701,49.7783,64470.0
2017-11-29 10:55:00,60.73,60.8,60.7,60.76,50189.0,49.7783,49.8357,49.7537,49.8029,50189.0
2017-11-29 11:00:00,60.76,60.76,60.61,60.62,43829.0,49.8029,49.8029,49.6799,49.6881,43829.0
2017-11-29 11:05:00,60.61,60.62,60.51,60.6,110538.0,49.6799,49.6881,49.598,49.6717,110538.0
2017-11-29 11:10:00,60.6,60.67,60.56,60.62,67527.0,49.6717,49.7291,49.639,49.6881,67527.0
2017-11-29 11:15:00,60.62,60.71,60.61,60.68,37264.0,49.6881,49.7619,49.6799,49.7373,37264.0
2017-11-29 11:20:00,60.68,60.8,60.68,60.77,75688.0,49.7373,49.8357,49.7373,49.8111,75688.0
2017-11-29 11:25:00,60.77,60.85,60.74,60.8,41444.0,49.8111,49.8767,49.7865,49.8357,41444.0
2017-11-29 11:30:00,60.79,60.87,60.77,60.79,33341.0,49.8275,49.8931,49.8111,49.8275,33341.0
2017-11-29 11:35:00,60.8,60.8,60.63,60.63,38608.0,49.8357,49.8357,49.6963,49.6963,38608.0
2017-11-29 11:40:00,60.63,60.67,60.58,60.63,35552.0,49.6963,49.7291,49.6553,49.6963,35552.0
2017-11-29 11:45:00,60.62,60.63,60.57,60.6,65098.0,49.6881,49.6963,49.6472,49.6717,65098.0
2017-11-29 11:50:00,60.59,60.63,60.55,60.59,34854.0,49.6635,49.6963,49.6308,49.6635,34854.0
2017-11-29 11:55:00,60.6,60.6,60.5,60.53,52887.0,49.6717,49.6717,49.5898,49.6144,52887.0
2017-11-29 12:00:00,60.53,60.65,60.52,60.63,82039.0,49.6144,49.7127,49.6062,49.6963,82039.0
2017-11-29 12:05:00,60.63,60.65,60.56,60.6,57443.0,49.6963,49.7127,49.639,49.6717,57443.0
2017-11-29 12:10:00,60.59,60.62,60.53,60.54,37847.0,49.6635,49.6881,49.6144,49.6226,37847.0
2017-11-29 12:15:00,60.53,60.6,60.51,60.57,59856.0,49.6144,49.6717,49.598,49.6472,59856.0
2017-11-29 12:20:00,60.57,60.62,60.5,60.51,31526.0,49.6472,49.6881,49.5898,49.598,31526.0
2017-11-29 12:25:00,60.52,60.6,60.51,60.56,37256.0,49.6062,49.6717,49.598,49.639,37256.0
2017-11-29 12:30:00,60.56,60.6,60.52,60.6,48876.0,49.639,49.6717,49.6062,49.6717,48876.0
2017-11-29 12:35:00,60.6,60.68,60.58,60.68,88314.0,49.6717,49.7373,49.6553,49.7373,88314.0
2017-11-29 12:40:00,60.68,60.8,60.67,60.76,44416.0,49.7373,49.8357,49.7291,49.8029,44416.0
2017-11-29 12:45:00,60.75,60.75,60.67,60.71,40319.0,49.7947,49.7947,49.7291,49.7619,40319.0
2017-11-29 12:50:00,60.71,60.79,60.66,60.67,73234.0,49.7619,49.8275,49.7209,49.7291,73234.0
2017-11-29 12:55:00,60.67,60.77,60.67,60.77,34444.0,49.7291,49.8111,49.7291,49.8111,34444.0
2017-11-29 13:00:00,60.76,60.87,60.74,60.85,49360.0,49.8029,49.8931,49.7865,49.8767,49360.0
2017-11-29 13:05:00,60.85,60.92,60.8,60.89,53259.0,49.8767,49.934,49.8357,49.9094,53259.0
2017-11-29 13:10:00,60.88,60.95,60.85,60.92,76378.0,49.9012,49.9586,49.8767,49.934,76378.0
2017-11-29 13:15:00,60.91,60.93,60.76,60.78,106679.0,49.9258,49.9422,49.8029,49.8193,106679.0
2017-11-29 13:20:00,60.78,60.78,60.62,60.65,20146.0,49.8193,49.8193,49.6881,49.7127,20146.0
2017-11-29 13:25:00,60.65,60.65,60.54,60.59,41150.0,49.7127,49.7127,49.6226,49.6635,41150.0
2017-11-29 13:30:00,60.59,60.68,60.58,60.64,93027.0,49.6635,49.7373,49.6553,49.7045,93027.0
2017-11-29 13:35:00,60.64,60.69,60.61,60.64,129811.0,49.7045,49.7455,49.6799,49.7045,129811.0
2017-11-29 13:40:00,60.63,60.65,60.44,60.45,65511.0,49.6963,49.7127,49.5406,49.5488,65511.0
2017-11-29 13:45:00,60.44,60.45,60.23,60.23,41135.0,49.5406,49.5488,49.3685,49.3685,41135.0
2017-11-29 13:50:00,60.22,60.36,60.22,60.33,34518.0,49.3603,49.475,49.3603,49.4504,34518.0
2017-11-29 13:55:00,60.33,60.43,60.31,60.4,40517.0,49.4504,49.5324,49.434,49.5078,40517.0
2017-11-29 14:00:00,60.4,60.56,60.38,60.55,52043.0,49.5078,49.639,49.4914,49.6308,52043.0
2017-11-29 14:05:00,60.57,60.63,60.47,60.62,41871.0,49.6472,49.6963,49.5652,49.6881,41871.0
2017-11-29 14:10:00,60.62,60.71,60.58,60.68,86317.0,49.6881,49.7619,49.6553,49.7373,86317.0
2017-11-29 14:15:00,60.68,60.72,60.64,60.7,95200.0,49.7373,49.7701,49.7045,49.7537,95200.0
2017-11-29 14:20:00,60.7,60.73,60.67,60.72,39407.0,49.7537,49.7783,49.7291,49.7701,39407.0
2017-11-29 14:25:00,60.71,60.75,60.65,60.72,106470.0,49.7619,49.7947,49.7127,49.7701,106470.0
2017-11-29 14:30:00,60.74,60.76,60.69,60.71,59442.0,49.7865,49.8029,49.7455,49.7619,59442.0
2017-11-29 14:35:00,60.71,60.71,60.58,60.63,88307.0,49.7619,49.7619,49.6553,49.6963,88307.0
2017-11-29 14:40:00,60.61,60.62,60.5,60.51,46015.0,49.6799,49.6881,49.5898,49.598,46015.0
2017-11-29 14:45:00,60.51,60.58,60.5,60.55,39722.0,49.598,49.6553,49.5898,49.6308,39722.0
2017-11-29 14:50:00,60.54,60.54,60.48,60.49,31522.0,49.6226,49.6226,49.5734,49.5816,31522.0
2017-11-29 14:55:00,60.5,60.6,60.49,60.59,71192.0,49.5898,49.6717,49.5816,49.6635,71192.0
2017-11-29 15:00:00,60.59,60.6,60.41,60.43,112123.0,49.6635,49.6717,49.516,49.5324,112123.0
2017-11-29 15:05:00,60.43,60.44,60.36,60.43,51520.0,49.5324,49.5406,49.475,49.5324,51520.0
2017-11-29 15:10:00,60.43,60.45,60.38,60.45,82976.0,49.5324,49.5488,49.4914,49.5488,82976.0
2017-11-29 15:15:00,60.46,60.55,60.45,60.54,66226.0,49.557,49.6308,49.5488,49.6226,66226.0
2017-11-29 15:20:00,60.54,60.6,60.49,60.55,84217.0,49.6226,49.6717,49.5816,49.6308,84217.0
2017-11-29 15:25:00,60.55,60.57,60.49,60.53,143624.0,49.6308,49.6472,49.5816,49.6144,143624.0
2017-11-29 15:30:00,60.53,60.54,60.46,60.47,53131.0,49.6144,49.6226,49.557,49.5652,53131.0
2017-11-29 15:35:00,60.47,60.49,60.42,60.48,125084.0,49.5652,49.5816,49.5242,49.5734,125084.0
2017-11-29 15:40:00,60.48,60.49,60.41,60.44,116948.0,49.5734,49.5816,49.516,49.5406,116948.0
2017-11-29 15:45:00,60.43,60.43,60.29,60.3,237694.0,49.5324,49.5324,49.4176,49.4258,237694.0
2017-11-29 15:50:00,60.3,60.42,60.3,60.41,190951.0,49.4258,49.5242,49.4258,49.516,190951.0
2017-11-29 15:55:00,60.4,60.42,60.27,60.29,484646.0,49.5078,49.5242,49.4013,49.4176,484646.0
2017-11-30 09:30:00,60.63,60.63,60.31,60.4,60090.0,49.6963,49.6963,49.434,49.5078,60090.0
2017-11-30 09:35:00,60.4,60.57,60.39,60.5,97740.0,49.5078,49.6472,49.4996,49.5898,97740.0
2017-11-30 09:40:00,60.51,60.52,60.31,60.4,102685.0,49.598,49.6062,49.434,49.5078,102685.0
2017-11-30 09:45:00,60.41,60.44,60.23,60.27,86908.0,49.516,49.5406,49.3685,49.4013,86908.0
2017-11-30 09:50:00,60.26,60.27,59.99,60.05,153384.0,49.3931,49.4013,49.1717,49.2209,153384.0
2017-11-30 09:55:00,60.05,60.21,60.01,60.14,154489.0,49.2209,49.3521,49.1881,49.2947,154489.0
2017-11-30 10:00:00,60.13,60.16,59.91,59.91,74879.0,49.2865,49.3111,49.1062,49.1062,74879.0
2017-11-30 10:05:00,59.9,59.97,59.87,59.89,33075.0,49.098,49.1554,49.0734,49.0898,33075.0
2017-11-30 10:10:00,59.89,60.04,59.85,59.97,49319.0,49.0898,49.2127,49.057,49.1554,49319.0
2017-11-30 10:15:00,59.97,59.97,59.92,59.96,46827.0,49.1554,49.1554,49.1144,49.1472,46827.0
2017-11-30 10:20:00,59.96,59.98,59.9,59.9,55466.0,49.1472,49.1636,49.098,49.098,55466.0
2017-11-30 10:25:00,59.91,59.93,59.86,59.9,35700.0,49.1062,49.1226,49.0652,49.098,35700.0
2017-11-30 10:30:00,59.91,59.91,59.81,59.83,35513.0,49.1062,49.1062,49.0242,49.0406,35513.0
2017-11-30 10:35:00,59.82,59.84,59.74,59.75,49210.0,49.0324,49.0488,48.9668,48.975,49210.0
2017-11-30 10:40:00,59.75,59.75,59.68,59.74,38972.0,48.975,48.975,48.9177,48.9668,38972.0
2017-11-30 10:45:00,59.73,59.76,59.7,59.72,38465.0,48.9586,48.9832,48.934,48.9504,38465.0
2017-11-30 10:50:00,59.72,59.87,59.7,59.85,36796.0,48.9504,49.0734,48.934,49.057,36796.0
2017-11-30 10:55:00,59.86,59.98,59.85,59.96,80518.0,49.0652,49.1636,49.057,49.1472,80518.0
2017-11-30 11:00:00,59.97,60.08,59.91,59.96,175756.0,49.1554,49.2455,49.1062,49.1472,175756.0
2017-11-30 11:05:00,59.96,60.03,59.92,59.96,35100.0,49.1472,49.2045,49.1144,49.1472,35100.0
2017-11-30 11:10:00,59.96,59.99,59.92,59.96,24271.0,49.1472,49.1717,49.1144,49.1472,24271.0
2017-11-30 11:15:00,59.96,60.11,59.95,60.08,88034.0,49.1472,49.2701,49.139,49.2455,88034.0
2017-11-30 11:20:00,60.07,60.1,60.02,60.07,70037.0,49.2373,49.2619,49.1963,49.2373,70037.0
2017-11-30 11:25:00,60.08,60.2,60.07,60.13,89479.0,49.2455,49.3439,49.2373,49.2865,89479.0
2017-11-30 11:30:00,60.14,60.2,60.13,60.17,40533.0,49.2947,49.3439,49.2865,49.3193,40533.0
2017-11-30 11:35:00,60.16,60.17,60.1,60.13,27350.0,49.3111,49.3193,49.2619,49.2865,27350.0
2017-11-30 11:40:00,60.13,60.18,60.11,60.17,30512.0,49.2865,49.3275,49.2701,49.3193,30512.0
2017-11-30 11:45:00,60.17,60.17,60.11,60.14,17124.0,49.3193,49.3193,49.2701,49.2947,17124.0
2017-11-30 11:50:00,60.16,60.17,60.08,60.13,29133.0,49.3111,49.3193,49.2455,49.2865,29133.0
2017-11-30 11:55:00,60.13,60.18,60.09,60.17,50997.0,49.2865,49.3275,49.2537,49.3193,50997.0
2017-11-30 12:00:00,60.18,60.22,60.17,60.22,22497.0,49.3275,49.3603,49.3193,49.3603,22497.0
2017-11-30 12:05:00,60.22,60.29,60.19,60.28,28426.0,49.3603,49.4176,49.3357,49.4094,28426.0
2017-11-30 12:10:00,60.29,60.3,60.23,60.29,17199.0,49.4176,49.4258,49.3685,49.4176,17199.0
2017-11-30 12:15:00,60.28,60.3,60.25,60.27,20043.0,49.4094,49.4258,49.3849,49.4013,20043.0
2017-11-30 12:20:00,60.27,60.3,60.23,60.26,18714.0,49.4013,49.4258,49.3685,49.3931,18714.0
2017-11-30 12:25:00,60.26,60.28,60.24,60.27,15659.0,49.3931,49.4094,49.3767,49.4013,15659.0
2017-11-30 12:30:00,60.27,60.37,60.27,60.36,24487.0,49.4013,49.4832,49.4013,49.475,24487.0
2017-11-30 12:35:00,60.35,60.41,60.33,60.41,28347.0,49.4668,49.516,49.4504,49.516,28347.0
2017-11-30 12:40:00,60.4,60.46,60.38,60.44,24813.0,49.5078,49.557,49.4914,49.5406,24813.0
2017-11-30 12:45:00,60.44,60.55,60.43,60.51,145494.0,49.5406,49.6308,49.5324,49.598,145494.0
2017-11-30 12:50:00,60.51,60.52,60.43,60.47,39839.0,49.598,49.6062,49.5324,49.5652,39839.0
2017-11-30 12:55:00,60.47,60.5,60.41,60.47,33637.0,49.5652,49.5898,49.516,49.5652,33637.0
2017-11-30 13:00:00,60.47,60.57,60.47,60.54,31549.0,49.5652,49.6472,49.5652,49.6226,31549.0
2017-11-30 13:05:00,60.55,60.55,60.34,60.35,33027.0,49.6308,49.6308,49.4586,49.4668,33027.0
2017-11-30 13:10:00,60.34,60.36,60.29,60.3,36169.0,49.4586,49.475,49.4176,49.4258,36169.0
2017-11-30 13:15:00,60.3,60.35,60.23,60.23,49471.0,49.4258,49.4668,49.3685,49.3685,49471.0
2017-11-30 13:20:00,60.23,60.23,60.13,60.17,59621.0,49.3685,49.3685,49.2865,49.3193,59621.0
2017-11-30 13:25:00,60.17,60.26,60.17,60.2,32005.0,49.3193,49.3931,49.3193,49.3439,32005.0
2017-11-30 13:30:00,60.2,60.21,60.11,60.15,27925.0,49.3439,49.3521,49.2701,49.3029,27925.0
2017-11-30 13:35:00,60.14,60.16,60.07,60.08,29014.0,49.2947,49.3111,49.2373,49.2455,29014.0
2017-11-30 13:40:00,60.07,60.11,59.96,59.98,29773.0,49.2373,49.2701,49.1472,49.1636,29773.0
2017-11-30 13:45:00,59.98,59.99,59.92,59.96,26971.0,49.1636,49.1717,49.1144,49.1472,26971.0
2017-11-30 13:50:00,59.95,59.96,59.89,59.91,24612.0,49.139,49.1472,49.0898,49.1062,24612.0
2017-11-30 13:55:00,59.91,60.0,59.91,59.95,112626.0,49.1062,49.1799,49.1062,49.139,112626.0
2017-11-30 14:00:00,59.96,60.0,59.92,59.93,40452.0,49.1472,49.1799,49.1144,49.1226,40452.0
2017-11-30 14:05:00,59.91,59.92,59.85,59.89,44953.0,49.1062,49.1144,49.057,49.0898,44953.0
2017-11-30 14:10:00,59.9,60.02,59.9,60.01,26894.0,49.098,49.1963,49.098,49.1881,26894.0
2017-11-30 14:15:00,60.02,60.06,60.01,60.02,33895.0,49.1963,49.2291,49.1881,49.1963,33895.0
2017-11-30 14:20:00,60.03,60.03,59.98,59.99,28393.0,49.2045,49.2045,49.1636,49.1717,28393.0
2017-11-30 14:25:00,60.0,60.1,59.97,60.09,35968.0,49.1799,49.2619,49.1554,49.2537,35968.0
2017-11-30 14:30:00,60.08,60.12,60.06,60.07,30598.0,49.2455,49.2783,49.2291,49.2373,30598.0
2017-11-30 14:35:00,60.07,60.1,60.03,60.1,25669.0,49.2373,49.2619,49.2045,49.2619,25669.0
2017-11-30 14:40:00,60.1,60.11,60.08,60.08,16702.0,49.2619,49.2701,49.2455,49.2455,16702.0
2017-11-30 14:45:00,60.07,60.08,60.05,60.06,24474.0,49.2373,49.2455,49.2209,49.2291,24474.0
2017-11-30 14:50:00,60.07,60.11,60.05,60.08,18368.0,49.2373,49.2701,49.2209,49.2455,18368.0
2017-11-30 14:55:00,60.08,60.08,59.96,59.96,44518.0,49.2455,49.2455,49.1472,49.1472,44518.0
2017-11-30 15:00:00,59.97,59.97,59.82,59.82,45814.0,49.1554,49.1554,49.0324,49.0324,45814.0
2017-11-30 15:05:00,59.82,59.83,59.75,59.77,49995.0,49.0324,49.0406,48.975,48.9914,49995.0
2017-11-30 15:10:00,59.78,59.88,59.77,59.87,52047.0,48.9996,49.0816,48.9914,49.0734,52047.0
2017-11-30 15:15:00,59.88,59.9,59.84,59.84,43622.0,49.0816,49.098,49.0488,49.0488,43622.0
2017-11-30 15:20:00,59.84,59.84,59.79,59.8,97457.0,49.0488,49.0488,49.0078,49.016,97457.0
2017-11-30 15:25:00,59.81,59.86,59.8,59.81,98548.0,49.0242,49.0652,49.016,49.0242,98548.0
2017-11-30 15:30:00,59.81,59.82,59.76,59.78,72466.0,49.0242,49.0324,48.9832,48.9996,72466.0
2017-11-30 15:35:00,59.78,59.81,59.74,59.76,108783.0,48.9996,49.0242,48.9668,48.9832,108783.0
2017-11-30 15:40:00,59.75,59.87,59.75,59.86,116816.0,48.975,49.0734,48.975,49.0652,116816.0
2017-11-30 15:45:00,59.86,60.08,59.85,60.05,148700.0,49.0652,49.2455,49.057,49.2209,148700.0
2017-11-30 15:50:00,60.05,60.08,60.0,60.03,164222.0,49.2209,49.2455,49.1799,49.2045,164222.0
2017-11-30 15:55:00,60.03,60.05,59.93,59.96,341234.0,49.2045,49.2209,49.1226,49.1472,341234.0
2017-12-01 09:30:00,60.07,60.2,59.9,59.97,65586.0,49.2373,49.3439,49.098,49.1554,65586.0
2017-12-01 09:35:00,59.97,60.02,59.83,59.89,54217.0,49.1554,49.1963,49.0406,49.0898,54217.0
2017-12-01 09:40:00,59.9,59.9,59.81,59.83,32671.0,49.098,49.098,49.0242,49.0406,32671.0
2017-12-01 09:45:00,59.81,59.89,59.81,59.84,27073.0,49.0242,49.0898,49.0242,49.0488,27073.0
2017-12-01 09:50:00,59.84,59.84,59.68,59.71,30625.0,49.0488,49.0488,48.9177,48.9422,30625.0
2017-12-01 09:55:00,59.73,59.79,59.7,59.75,23211.0,48.9586,49.0078,48.934,48.975,23211.0
2017-12-01 10:00:00,59.73,59.74,59.65,59.7,28844.0,48.9586,48.9668,48.8931,48.934,28844.0
2017-12-01 10:05:00,59.69,59.78,59.69,59.78,22548.0,48.9258,48.9996,48.9258,48.9996,22548.0
2017-12-01 10:10:00,59.79,59.86,59.79,59.82,44872.0,49.0078,49.0652,49.0078,49.0324,44872.0
2017-12-01 10:15:00,59.81,59.94,59.8,59.93,109450.0,49.0242,49.1308,49.016,49.1226,109450.0
2017-12-01 10:20:00,59.93,60.07,59.87,59.87,48453.0,49.1226,49.2373,49.0734,49.0734,48453.0
2017-12-01 10:25:00,59.87,59.99,59.87,59.96,26631.0,49.0734,49.1717,49.0734,49.1472,26631.0
2017-12-01 10:30:00,59.97,60.07,59.96,60.0,15310.0,49.1554,49.2373,49.1472,49.1799,15310.0
2017-12-01 10:35:00,59.98,59.98,59.88,59.9,17786.0,49.1636,49.1636,49.0816,49.098,17786.0
2017-12-01 10:40:00,59.9,59.97,59.89,59.93,21419.0,49.098,49.1554,49.0898,49.1226,21419.0
2017-12-01 10:45:00,59.95,59.95,59.85,59.89,12605.0,49.139,49.139,49.057,49.0898,12605.0
2017-12-01 10:50:00,59.9,59.91,59.85,59.88,31616.0,49.098,49.1062,49.057,49.0816,31616.0
2017-12-01 10:55:00,59.88,59.9,59.84,59.86,12142.0,49.0816,49.098,49.0488,49.0652,12142.0
2017-12-01 11:00:00,59.88,59.93,59.86,59.9,19294.0,49.0816,49.1226,49.0652,49.098,19294.0
2017-12-01 11:05:00,59.9,60.0,59.67,59.77,89255.0,49.098,49.1799,48.9095,48.9914,89255.0
2017-12-01 11:10:00,59.74,59.85,59.11,59.47,142380.0,48.9668,49.057,48.4504,48.7455,142380.0
2017-12-01 11:15:00,59.44,59.61,59.37,59.59,43061.0,48.7209,48.8603,48.6636,48.8439,43061.0
2017-12-01 11:20:00,59.59,59.6,59.41,59.43,110500.0,48.8439,48.8521,48.6963,48.7127,110500.0
2017-12-01 11:25:00,59.43,59.45,59.17,59.21,156766.0,48.7127,48.7291,48.4996,48.5324,156766.0
2017-12-01 11:30:00,59.21,59.44,58.98,59.31,92002.0,48.5324,48.7209,48.3439,48.6144,92002.0
2017-12-01 11:35:00,59.34,59.67,59.28,59.65,91700.0,48.639,48.9095,48.5898,48.8931,91700.0
2017-12-01 11:40:00,59.66,59.7,59.44,59.52,188303.0,48.9013,48.934,48.7209,48.7865,188303.0
2017-12-01 11:45:00,59.51,59.53,59.37,59.43,51237.0,48.7783,48.7947,48.6636,48.7127,51237.0
2017-12-01 11:50:00,59.42,59.58,59.29,59.47,51978.0,48.7045,48.8357,48.598,48.7455,51978.0
2017-12-01 11:55:00,59.49,59.69,59.35,59.65,40496.0,48.7619,48.9258,48.6472,48.8931,40496.0
2017-12-01 12:00:00,59.66,59.67,59.56,59.65,24543.0,48.9013,48.9095,48.8193,48.8931,24543.0
2017-12-01 12:05:00,59.66,59.82,59.61,59.65,53673.0,48.9013,49.0324,48.8603,48.8931,53673.0
2017-12-01 12:10:00,59.61,59.62,59.51,59.56,19889.0,48.8603,48.8685,48.7783,48.8193,19889.0
2017-12-01 12:15:00,59.59,59.7,59.46,59.59,36904.0,48.8439,48.934,48.7373,48.8439,36904.0
2017-12-01 12:20:00,59.59,59.59,59.45,59.53,46349.0,48.8439,48.8439,48.7291,48.7947,46349.0
2017-12-01 12:25:00,59.54,59.59,59.49,59.55,29909.0,48.8029,48.8439,48.7619,48.8111,29909.0
2017-12-01 12:30:00,59.54,59.59,59.48,59.49,23753.0,48.8029,48.8439,48.7537,48.7619,23753.0
2017-12-01 12:35:00,59.49,59.63,59.49,59.55,43285.0,48.7619,48.8767,48.7619,48.8111,43285.0
2017-12-01 12:40:00,59.54,59.62,59.53,59.59,28061.0,48.8029,48.8685,48.7947,48.8439,28061.0
2017-12-01 12:45:00,59.59,59.7,59.57,59.66,39869.0,48.8439,48.934,48.8275,48.9013,39869.0
2017-12-01 12:50:00,59.66,59.72,59.64,59.65,22995.0,48.9013,48.9504,48.8849,48.8931,22995.0
2017-12-01 12:55:00,59.66,59.71,59.62,59.68,27952.0,48.9013,48.9422,48.8685,48.9177,27952.0
2017-12-01 13:00:00,59.67,59.72,59.62,59.65,18206.0,48.9095,48.9504,48.8685,48.8931,18206.0
2017-12-01 13:05:00,59.65,59.74,59.57,59.7,47448.0,48.8931,48.9668,48.8275,48.934,47448.0
2017-12-01 13:10:00,59.7,59.8,59.69,59.77,47914.0,48.934,49.016,48.9258,48.9914,47914.0
2017-12-01 13:15:00,59.76,59.76,59.63,59.71,23334.0,48.9832,48.9832,48.8767,48.9422,23334.0
2017-12-01 13:20:00,59.69,59.73,59.67,59.71,24798.0,48.9258,48.9586,48.9095,48.9422,24798.0
2017-12-01 13:25:00,59.7,59.73,59.68,59.7,31217.0,48.934,48.9586,48.9177,48.934,31217.0
2017-12-01 13:30:00,59.7,59.78,59.69,59.77,46002.0,48.934,48.9996,48.9258,48.9914,46002.0
2017-12-01 13:35:00,59.78,59.8,59.73,59.73,38664.0,48.9996,49.016,48.9586,48.9586,38664.0
2017-12-01 13:40:00,59.72,59.73,59.63,59.65,21433.0,48.9504,48.9586,48.8767,48.8931,21433.0
2017-12-01 13:45:00,59.65,59.67,59.59,59.67,27292.0,48.8931,48.9095,48.8439,48.9095,27292.0
2017-12-01 13:50:00,59.66,59.69,59.64,59.68,20595.0,48.9013,48.9258,48.8849,48.9177,20595.0
2017-12-01 13:55:00,59.69,59.71,59.61,59.62,40322.0,48.9258,48.9422,48.8603,48.8685,40322.0
2017-12-01 14:00:00,59.61,59.67,59.59,59.65,53024.0,48.8603,48.9095,48.8439,48.8931,53024.0
2017-12-01 14:05:00,59.64,59.67,59.6,59.66,29929.0,48.8849,48.9095,48.8521,48.9013,29929.0
2017-12-01 14:10:00,59.66,59.73,59.63,59.69,46109.0,48.9013,48.9586,48.8767,48.9258,46109.0
2017-12-01 14:15:00,59.69,59.71,59.67,59.68,33865.0,48.9258,48.9422,48.9095,48.9177,33865.0
2017-12-01 14:20:00,59.68,59.68,59.62,59.64,45021.0,48.9177,48.9177,48.8685,48.8849,45021.0
2017-12-01 14:25:00,59.64,59.69,59.63,59.69,40484.0,48.8849,48.9258,48.8767,48.9258,40484.0
2017-12-01 14:30:00,59.69,59.7,59.63,59.64,19074.0,48.9258,48.934,48.8767,48.8849,19074.0
2017-12-01 14:35:00,59.64,59.67,59.63,59.65,24877.0,48.8849,48.9095,48.8767,48.8931,24877.0
2017-12-01 14:40:00,59.64,59.65,59.57,59.62,32694.0,48.8849,48.8931,48.8275,48.8685,32694.0
2017-12-01 14:45:00,59.62,59.67,59.58,59.66,31127.0,48.8685,48.9095,48.8357,48.9013,31127.0
2017-12-01 14:50:00,59.65,59.68,59.59,59.66,30968.0,48.8931,48.9177,48.8439,48.9013,30968.0
2017-12-01 14:55:00,59.66,59.68,59.63,59.67,18207.0,48.9013,48.9177,48.8767,48.9095,18207.0
2017-12-01 15:00:00,59.66,59.72,59.58,59.69,46462.0,48.9013,48.9504,48.8357,48.9258,46462.0
2017-12-01 15:05:00,59.69,59.76,59.69,59.74,28650.0,48.9258,48.9832,48.9258,48.9668,28650.0
2017-12-01 15:10:00,59.74,59.77,59.73,59.73,56876.0,48.9668,48.9914,48.9586,48.9586,56876.0
2017-12-01 15:15:00,59.74,59.84,59.74,59.79,29171.0,48.9668,49.0488,48.9668,49.0078,29171.0
2017-12-01 15:20:00,59.8,59.85,59.79,59.8,36380.0,49.016,49.057,49.0078,49.016,36380.0
2017-12-01 15:25:00,59.8,59.84,59.76,59.8,46392.0,49.016,49.0488,48.9832,49.016,46392.0
2017-12-01 15:30:00,59.79,59.82,59.74,59.79,44859.0,49.0078,49.0324,48.9668,49.0078,44859.0
2017-12-01 15:35:00,59.8,59.81,59.72,59.76,47744.0,49.016,49.0242,48.9504,48.9832,47744.0
2017-12-01 15:40:00,59.76,59.84,59.75,59.8,79545.0,48.9832,49.0488,48.975,49.016,79545.0
2017-12-01 15:45:00,59.8,59.83,59.76,59.82,84426.0,49.016,49.0406,48.9832,49.0324,84426.0
2017-12-01 15:50:00,59.83,59.87,59.78,59.81,74605.0,49.0406,49.0734,48.9996,49.0242,74605.0
2017-12-01 15:55:00,59.81,59.91,59.81,59.86,209489.0,49.0242,49.1062,49.0242,49.0652,209489.0
2017-12-04 09:30:00,60.45,60.48,60.16,60.29,121636.0,49.5488,49.5734,49.3111,49.4176,121636.0
2017-12-04 09:35:00,60.29,60.3,60.07,60.15,133955.0,49.4176,49.4258,49.2373,49.3029,133955.0
2017-12-04 09:40:00,60.15,60.24,60.13,60.13,83058.0,49.3029,49.3767,49.2865,49.2865,83058.0
2017-12-04 09:45:00,60.14,60.2,59.95,59.98,100176.0,49.2947,49.3439,49.139,49.1636,100176.0
2017-12-04 09:50:00,60.0,60.01,59.94,59.99,113896.0,49.1799,49.1881,49.1308,49.1717,113896.0
2017-12-04 09:55:00,59.99,60.01,59.88,59.91,86250.0,49.1717,49.1881,49.0816,49.1062,86250.0
2017-12-04 10:00:00,59.89,59.92,59.81,59.9,61131.0,49.0898,49.1144,49.0242,49.098,61131.0
2017-12-04 10:05:00,59.9,59.93,59.82,59.88,66735.0,49.098,49.1226,49.0324,49.0816,66735.0
2017-12-04 10:10:00,59.88,60.04,59.84,59.95,151404.0,49.0816,49.2127,49.0488,49.139,151404.0
2017-12-04 10:15:00,59.94,60.01,59.91,60.0,82057.0,49.1308,49.1881,49.1062,49.1799,82057.0
2017-12-04 10:20:00,60.01,60.08,59.95,60.0,85796.0,49.1881,49.2455,49.139,49.1799,85796.0
2017-12-04 10:25:00,60.0,60.04,59.95,59.97,75032.0,49.1799,49.2127,49.139,49.1554,75032.0
2017-12-04 10:30:00,59.98,60.03,59.96,59.99,79877.0,49.1636,49.2045,49.1472,49.1717,79877.0
2017-12-04 10:35:00,59.98,60.0,59.95,59.96,54735.0,49.1636,49.1799,49.139,49.1472,54735.0
2017-12-04 10:40:00,59.96,59.98,59.84,59.84,37801.0,49.1472,49.1636,49.0488,49.0488,37801.0
2017-12-04 10:45:00,59.83,59.83,59.77,59.81,62956.0,49.0406,49.0406,48.9914,49.0242,62956.0
2017-12-04 10:50:00,59.82,59.87,59.67,59.7,52658.0,49.0324,49.0734,48.9095,48.934,52658.0
2017-12-04 10:55:00,59.69,59.8,59.69,59.77,42462.0,48.9258,49.016,48.9258,48.9914,42462.0
2017-12-04 11:00:00,59.77,59.94,59.77,59.92,104393.0,48.9914,49.1308,48.9914,49.1144,104393.0
2017-12-04 11:05:00,59.92,59.92,59.83,59.84,56770.0,49.1144,49.1144,49.0406,49.0488,56770.0
2017-12-04 11:10:00,59.84,59.85,59.74,59.78,30716.0,49.0488,49.057,48.9668,48.9996,30716.0
2017-12-04 11:15:00,59.78,59.79,59.75,59.78,30600.0,48.9996,49.0078,48.975,48.9996,30600.0
2017-12-04 11:20:00,59.78,59.8,59.74,59.78,30954.0,48.9996,49.016,48.9668,48.9996,30954.0
2017-12-04 11:25:00,59.77,59.78,59.72,59.76,35091.0,48.9914,48.9996,48.9504,48.9832,35091.0
2017-12-04 11:30:00,59.75,59.77,59.72,59.74,42559.0,48.975,48.9914,48.9504,48.9668,42559.0
2017-12-04 11:35:00,59.75,59.8,59.72,59.76,24335.0,48.975,49.016,48.9504,48.9832,24335.0
2017-12-04 11:40:00,59.78,59.8,59.75,59.75,28223.0,48.9996,49.016,48.975,48.975,28223.0
2017-12-04 11:45:00,59.74,59.77,59.74,59.77,32215.0,48.9668,48.9914,48.9668,48.9914,32215.0
2017-12-04 11:50:00,59.76,59.78,59.74,59.75,21292.0,48.9832,48.9996,48.9668,48.975,21292.0
2017-12-04 11:55:00,59.76,59.79,59.73,59.79,54831.0,48.9832,49.0078,48.9586,49.0078,54831.0
2017-12-04 12:00:00,59.78,59.84,59.76,59.79,83727.0,48.9996,49.0488,48.9832,49.0078,83727.0
2017-12-04 12:05:00,59.78,59.84,59.76,59.77,63681.0,48.9996,49.0488,48.9832,48.9914,63681.0
2017-12-04 12:10:00,59.77,59.8,59.75,59.79,52438.0,48.9914,49.016,48.975,49.0078,52438.0
2017-12-04 12:15:00,59.78,59.82,59.74,59.74,39860.0,48.9996,49.0324,48.9668,48.9668,39860.0
2017-12-04 12:20:00,59.75,59.77,59.69,59.71,66712.0,48.975,48.9914,48.9258,48.9422,66712.0
2017-12-04 12:25:00,59.7,59.71,59.61,59.62,29121.0,48.934,48.9422,48.8603,48.8685,29121.0
2017-12-04 12:30:00,59.63,59.65,59.58,59.62,14278.0,48.8767,48.8931,48.8357,48.8685,14278.0
2017-12-04 12:35:00,59.62,59.64,59.53,59.56,40740.0,48.8685,48.8849,48.7947,48.8193,40740.0
2017-12-04 12:40:00,59.57,59.59,59.48,59.48,90710.0,48.8275,48.8439,48.7537,48.7537,90710.0
2017-12-04 12:45:00,59.48,59.59,59.48,59.53,52238.0,48.7537,48.8439,48.7537,48.7947,52238.0
2017-12-04 12:50:00,59.52,59.54,59.47,59.52,36831.0,48.7865,48.8029,48.7455,48.7865,36831.0
2017-12-04 12:55:00,59.51,59.51,59.39,59.4,37087.0,48.7783,48.7783,48.6799,48.6881,37087.0
2017-12-04 13:00:00,59.4,59.51,59.39,59.48,23810.0,48.6881,48.7783,48.6799,48.7537,23810.0
2017-12-04 13:05:00,59.48,59.5,59.39,59.4,23724.0,48.7537,48.7701,48.6799,48.6881,23724.0
2017-12-04 13:10:00,59.39,59.41,59.35,59.4,35421.0,48.6799,48.6963,48.6472,48.6881,35421.0
2017-12-04 13:15:00,59.39,59.44,59.3,59.3,42863.0,48.6799,48.7209,48.6062,48.6062,42863.0
2017-12-04 13:20:00,59.31,59.38,59.31,59.38,13660.0,48.6144,48.6718,48.6144,48.6718,13660.0
2017-12-04 13:25:00,59.38,59.41,59.36,59.41,19398.0,48.6718,48.6963,48.6554,48.6963,19398.0
2017-12-04 13:30:00,59.4,59.4,59.34,59.36,26946.0,48.6881,48.6881,48.639,48.6554,26946.0
2017-12-04 13:35:00,59.35,59.36,59.31,59.35,47822.0,48.6472,48.6554,48.6144,48.6472,47822.0
2017-12-04 13:40:00,59.35,59.36,59.29,59.32,32139.0,48.6472,48.6554,48.598,48.6226,32139.0
2017-12-04 13:45:00,59.32,59.36,59.29,59.3,32806.0,48.6226,48.6554,48.598,48.6062,32806.0
2017-12-04 13:50:00,59.31,59.31,59.22,59.28,26227.0,48.6144,48.6144,48.5406,48.5898,26227.0
2017-12-04 13:55:00,59.27,59.28,59.22,59.23,34780.0,48.5816,48.5898,48.5406,48.5488,34780.0
2017-12-04 14:00:00,59.23,59.29,59.22,59.27,37711.0,48.5488,48.598,48.5406,48.5816,37711.0
2017-12-04 14:05:00,59.27,59.29,59.23,59.26,36039.0,48.5816,48.598,48.5488,48.5734,36039.0
2017-12-04 14:10:00,59.26,59.29,59.17,59.2,36393.0,48.5734,48.598,48.4996,48.5242,36393.0
2017-12-04 14:15:00,59.2,59.22,59.14,59.2,69275.0,48.5242,48.5406,48.475,48.5242,69275.0
2017-12-04 14:20:00,59.2,59.27,59.18,59.2,67274.0,48.5242,48.5816,48.5078,48.5242,67274.0
2017-12-04 14:25:00,59.21,59.25,59.18,59.22,35487.0,48.5324,48.5652,48.5078,48.5406,35487.0
2017-12-04 14:30:00,59.22,59.22,59.05,59.05,103838.0,48.5406,48.5406,48.4013,48.4013,103838.0
2017-12-04 14:35:00,59.05,59.14,59.04,59.14,54750.0,48.4013,48.475,48.3931,48.475,54750.0
2017-12-04 14:40:00,59.14,59.19,59.13,59.18,82689.0,48.475,48.516,48.4668,48.5078,82689.0
2017-12-04 14:45:00,59.18,59.21,59.16,59.16,59377.0,48.5078,48.5324,48.4914,48.4914,59377.0
2017-12-04 14:50:00,59.17,59.21,59.14,59.18,68154.0,48.4996,48.5324,48.475,48.5078,68154.0
2017-12-04 14:55:00,59.18,59.19,59.15,59.17,55103.0,48.5078,48.516,48.4832,48.4996,55103.0
2017-12-04 15:00:00,59.16,59.19,59.13,59.15,61235.0,48.4914,48.516,48.4668,48.4832,61235.0
2017-12-04 15:05:00,59.15,59.22,59.13,59.2,70888.0,48.4832,48.5406,48.4668,48.5242,70888.0
2017-12-04 15:10:00,59.2,59.26,59.19,59.22,47228.0,48.5242,48.5734,48.516,48.5406,47228.0
2017-12-04 15:15:00,59.23,59.29,59.2,59.28,42729.0,48.5488,48.598,48.5242,48.5898,42729.0
2017-12-04 15:20:00,59.29,59.35,59.29,59.34,37082.0,48.598,48.6472,48.598,48.639,37082.0
2017-12-04 15:25:00,59.33,59.34,59.25,59.3,55884.0,48.6308,48.639,48.5652,48.6062,55884.0
2017-12-04 15:30:00,59.29,59.32,59.25,59.28,56232.0,48.598,48.6226,48.5652,48.5898,56232.0
2017-12-04 15:35:00,59.28,59.32,59.25,59.28,164623.0,48.5898,48.6226,48.5652,48.5898,164623.0
2017-12-04 15:40:00,59.29,59.33,59.25,59.32,91135.0,48.598,48.6308,48.5652,48.6226,91135.0
2017-12-04 15:45:00,59.32,59.34,59.28,59.3,145499.0,48.6226,48.639,48.5898,48.6062,145499.0
2017-12-04 15:50:00,59.3,59.32,59.25,59.29,149214.0,48.6062,48.6226,48.5652,48.598,149214.0
2017-12-04 15:55:00,59.29,59.31,59.25,59.25,266817.0,48.598,48.6144,48.5652,48.5652,266817.0
2017-12-05 09:30:00,59.25,59.45,59.14,59.18,84077.0,48.5652,48.7291,48.475,48.5078,84077.0
2017-12-05 09:35:00,59.17,59.19,58.93,58.99,73119.0,48.4996,48.516,48.3029,48.3521,73119.0
2017-12-05 09:40:00,58.99,59.1,58.92,59.08,54485.0,48.3521,48.4422,48.2947,48.4259,54485.0
2017-12-05 09:45:00,59.08,59.16,59.0,59.16,49730.0,48.4259,48.4914,48.3603,48.4914,49730.0
2017-12-05 09:50:00,59.18,59.23,59.08,59.18,84963.0,48.5078,48.5488,48.4259,48.5078,84963.0
2017-12-05 09:55:00,59.18,59.35,59.18,59.31,39631.0,48.5078,48.6472,48.5078,48.6144,39631.0
2017-12-05 10:00:00,59.31,59.45,59.29,59.44,72642.0,48.6144,48.7291,48.598,48.7209,72642.0
2017-12-05 10:05:00,59.43,59.58,59.43,59.58,79456.0,48.7127,48.8357,48.7127,48.8357,79456.0
2017-12-05 10:10:00,59.58,59.67,59.58,59.58,76953.0,48.8357,48.9095,48.8357,48.8357,76953.0
2017-12-05 10:15:00,59.59,59.62,59.48,59.59,60196.0,48.8439,48.8685,48.7537,48.8439,60196.0
2017-12-05 10:20:00,59.58,59.64,59.54,59.56,63551.0,48.8357,48.8849,48.8029,48.8193,63551.0
2017-12-05 10:25:00,59.56,59.64,59.51,59.64,36155.0,48.8193,48.8849,48.7783,48.8849,36155.0
2017-12-05 10:30:00,59.63,59.68,59.6,59.66,74298.0,48.8767,48.9177,48.8521,48.9013,74298.0
2017-12-05 10:35:00,59.66,59.8,59.62,59.63,94718.0,48.9013,49.016,48.8685,48.8767,94718.0
2017-12-05 10:40:00,59.64,59.69,59.63,59.66,44125.0,48.8849,48.9258,48.8767,48.9013,44125.0
2017-12-05 10:45:00,59.65,59.66,59.55,59.6,64028.0,48.8931,48.9013,48.8111,48.8521,64028.0
2017-12-05 10:50:00,59.59,59.69,59.55,59.66,69902.0,48.8439,48.9258,48.8111,48.9013,69902.0
2017-12-05 10:55:00,59.66,59.73,59.64,59.69,40528.0,48.9013,48.9586,48.8849,48.9258,40528.0
2017-12-05 11:00:00,59.69,59.76,59.68,59.76,33564.0,48.9258,48.9832,48.9177,48.9832,33564.0
2017-12-05 11:05:00,59.76,59.77,59.72,59.76,37230.0,48.9832,48.9914,48.9504,48.9832,37230.0
2017-12-05 11:10:00,59.76,59.77,59.69,59.72,45535.0,48.9832,48.9914,48.9258,48.9504,45535.0
2017-12-05 11:15:00,59.72,59.75,59.71,59.73,40624.0,48.9504,48.975,48.9422,48.9586,40624.0
2017-12-05 11:20:00,59.73,59.77,59.72,59.75,38850.0,48.9586,48.9914,48.9504,48.975,38850.0
2017-12-05 11:25:00,59.76,59.87,59.76,59.87,105760.0,48.9832,49.0734,48.9832,49.0734,105760.0
2017-12-05 11:30:00,59.86,59.88,59.83,59.86,61474.0,49.0652,49.0816,49.0406,49.0652,61474.0
2017-12-05 11:35:00,59.85,59.93,59.83,59.92,40924.0,49.057,49.1226,49.0406,49.1144,40924.0
2017-12-05 11:40:00,59.92,59.93,59.87,59.92,74648.0,49.1144,49.1226,49.0734,49.1144,74648.0
2017-12-05 11:45:00,59.92,59.93,59.87,59.92,54862.0,49.1144,49.1226,49.0734,49.1144,54862.0
2017-12-05 11:50:00,59.92,59.94,59.84,59.87,68981.0,49.1144,49.1308,49.0488,49.0734,68981.0
2017-12-05 11:55:00,59.88,59.88,59.77,59.78,57454.0,49.0816,49.0816,48.9914,48.9996,57454.0
2017-12-05 12:00:00,59.79,59.79,59.72,59.73,38579.0,49.0078,49.0078,48.9504,48.9586,38579.0
2017-12-05 12:05:00,59.73,59.78,59.72,59.77,23679.0,48.9586,48.9996,48.9504,48.9914,23679.0
2017-12-05 12:10:00,59.76,59.79,59.75,59.75,25348.0,48.9832,49.0078,48.975,48.975,25348.0
2017-12-05 12:15:00,59.75,59.83,59.74,59.8,32662.0,48.975,49.0406,48.9668,49.016,32662.0
2017-12-05 12:20:00,59.8,59.81,59.74,59.77,17102.0,49.016,49.0242,48.9668,48.9914,17102.0
2017-12-05 12:25:00,59.78,59.79,59.75,59.79,20396.0,48.9996,49.0078,48.975,49.0078,20396.0
2017-12-05 12:30:00,59.78,59.83,59.76,59.83,20387.0,48.9996,49.0406,48.9832,49.0406,20387.0
2017-12-05 12:35:00,59.83,59.86,59.82,59.84,22348.0,49.0406,49.0652,49.0324,49.0488,22348.0
2017-12-05 12:40:00,59.84,59.84,59.78,59.79,15800.0,49.0488,49.0488,48.9996,49.0078,15800.0
2017-12-05 12:45:00,59.78,59.78,59.73,59.76,13907.0,48.9996,48.9996,48.9586,48.9832,13907.0
2017-12-05 12:50:00,59.77,59.8,59.76,59.79,12227.0,48.9914,49.016,48.9832,49.0078,12227.0
2017-12-05 12:55:00,59.79,59.82,59.78,59.8,24324.0,49.0078,49.0324,48.9996,49.016,24324.0
2017-12-05 13:00:00,59.79,59.79,59.73,59.75,41806.0,49.0078,49.0078,48.9586,48.975,41806.0
2017-12-05 13:05:00,59.75,59.83,59.74,59.83,23536.0,48.975,49.0406,48.9668,49.0406,23536.0
2017-12-05 13:10:00,59.84,59.85,59.83,59.83,4999.0,49.0488,49.057,49.0406,49.0406,4999.0
2017-12-05 13:15:00,59.83,59.83,59.74,59.79,23404.0,49.0406,49.0406,48.9668,49.0078,23404.0
2017-12-05 13:20:00,59.78,59.81,59.77,59.8,14908.0,48.9996,49.0242,48.9914,49.016,14908.0
2017-12-05 13:25:00,59.8,59.8,59.76,59.77,12663.0,49.016,49.016,48.9832,48.9914,12663.0
2017-12-05 13:30:00,59.76,59.77,59.73,59.74,12306.0,48.9832,48.9914,48.9586,48.9668,12306.0
2017-12-05 13:35:00,59.73,59.75,59.72,59.73,12384.0,48.9586,48.975,48.9504,48.9586,12384.0
2017-12-05 13:40:00,59.72,59.76,59.72,59.73,17948.0,48.9504,48.9832,48.9504,48.9586,17948.0
2017-12-05 13:45:00,59.73,59.74,59.72,59.73,19808.0,48.9586,48.9668,48.9504,48.9586,19808.0
2017-12-05 13:50:00,59.73,59.74,59.69,59.7,27516.0,48.9586,48.9668,48.9258,48.934,27516.0
2017-12-05 13:55:00,59.69,59.7,59.65,59.69,39342.0,48.9258,48.934,48.8931,48.9258,39342.0
2017-12-05 14:00:00,59.7,59.77,59.69,59.75,12265.0,48.934,48.9914,48.9258,48.975,12265.0
2017-12-05 14:05:00,59.76,59.78,59.69,59.72,24273.0,48.9832,48.9996,48.9258,48.9504,24273.0
2017-12-05 14:10:00,59.72,59.74,59.68,59.7,19194.0,48.9504,48.9668,48.9177,48.934,19194.0
2017-12-05 14:15:00,59.69,59.71,59.64,59.66,32360.0,48.9258,48.9422,48.8849,48.9013,32360.0
2017-12-05 14:20:00,59.67,59.68,59.62,59.63,48682.0,48.9095,48.9177,48.8685,48.8767,48682.0
2017-12-05 14:25:00,59.63,59.7,59.62,59.67,35649.0,48.8767,48.934,48.8685,48.9095,35649.0
2017-12-05 14:30:00,59.67,59.68,59.56,59.59,38159.0,48.9095,48.9177,48.8193,48.8439,38159.0
2017-12-05 14:35:00,59.58,59.6,59.53,59.55,28169.0,48.8357,48.8521,48.7947,48.8111,28169.0
2017-12-05 14:40:00,59.55,59.66,59.55,59.63,37072.0,48.8111,48.9013,48.8111,48.8767,37072.0
2017-12-05 14:45:00,59.62,59.66,59.6,59.64,41306.0,48.8685,48.9013,48.8521,48.8849,41306.0
2017-12-05 14:50:00,59.65,59.68,59.61,59.65,30766.0,48.8931,48.9177,48.8603,48.8931,30766.0
2017-12-05 14:55:00,59.65,59.68,59.61,59.66,37521.0,48.8931,48.9177,48.8603,48.9013,37521.0
2017-12-05 15:00:00,59.66,59.71,59.62,59.63,37272.0,48.9013,48.9422,48.8685,48.8767,37272.0
2017-12-05 15:05:00,59.63,59.66,59.6,59.61,39533.0,48.8767,48.9013,48.8521,48.8603,39533.0
2017-12-05 15:10:00,59.6,59.6,59.51,59.51,26445.0,48.8521,48.8521,48.7783,48.7783,26445.0
2017-12-05 15:15:00,59.51,59.54,59.45,59.45,33403.0,48.7783,48.8029,48.7291,48.7291,33403.0
2017-12-05 15:20:00,59.46,59.5,59.42,59.49,42134.0,48.7373,48.7701,48.7045,48.7619,42134.0
2017-12-05 15:25:00,59.49,59.52,59.46,59.47,31148.0,48.7619,48.7865,48.7373,48.7455,31148.0
2017-12-05 15:30:00,59.47,59.47,59.4,59.42,38912.0,48.7455,48.7455,48.6881,48.7045,38912.0
2017-12-05 15:35:00,59.42,59.43,59.34,59.35,63233.0,48.7045,48.7127,48.639,48.6472,63233.0
2017-12-05 15:40:00,59.35,59.44,59.33,59.41,79846.0,48.6472,48.7209,48.6308,48.6963,79846.0
2017-12-05 15:45:00,59.41,59.41,59.34,59.36,96909.0,48.6963,48.6963,48.639,48.6554,96909.0
2017-12-05 15:50:00,59.36,59.43,59.35,59.43,103050.0,48.6554,48.7127,48.6472,48.7127,103050.0
2017-12-05 15:55:00,59.44,59.54,59.42,59.54,344782.0,48.7209,48.8029,48.7045,48.8029,344782.0
2017-12-06 09:30:00,59.75,60.08,59.72,60.0,124218.0,48.975,49.2455,48.9504,49.1799,124218.0
2017-12-06 09:35:00,60.02,60.19,59.91,60.17,100389.0,49.1963,49.3357,49.1062,49.3193,100389.0
2017-12-06 09:40:00,60.19,60.29,59.99,60.02,44611.0,49.3357,49.4176,49.1717,49.1963,44611.0
2017-12-06 09:45:00,60.04,60.17,60.02,60.08,40175.0,49.2127,49.3193,49.1963,49.2455,40175.0
2017-12-06 09:50:00,60.08,60.1,59.98,60.07,40918.0,49.2455,49.2619,49.1636,49.2373,40918.0
2017-12-06 09:55:00,60.07,60.18,60.05,60.17,28497.0,49.2373,49.3275,49.2209,49.3193,28497.0
2017-12-06 10:00:00,60.18,60.29,60.15,60.19,44749.0,49.3275,49.4176,49.3029,49.3357,44749.0
2017-12-06 10:05:00,60.19,60.24,60.15,60.23,40658.0,49.3357,49.3767,49.3029,49.3685,40658.0
2017-12-06 10:10:00,60.23,60.38,60.23,60.29,71417.0,49.3685,49.4914,49.3685,49.4176,71417.0
2017-12-06 10:15:00,60.29,60.29,60.17,60.28,39551.0,49.4176,49.4176,49.3193,49.4094,39551.0
2017-12-06 10:20:00,60.28,60.28,60.15,60.16,44318.0,49.4094,49.4094,49.3029,49.3111,44318.0
2017-12-06 10:25:00,60.16,60.16,60.07,60.12,26929.0,49.3111,49.3111,49.2373,49.2783,26929.0
2017-12-06 10:30:00,60.11,60.25,60.11,60.23,25169.0,49.2701,49.3849,49.2701,49.3685,25169.0
2017-12-06 10:35:00,60.22,60.26,60.14,60.19,36829.0,49.3603,49.3931,49.2947,49.3357,36829.0
2017-12-06 10:40:00,60.19,60.28,60.19,60.25,37206.0,49.3357,49.4094,49.3357,49.3849,37206.0
2017-12-06 10:45:00,60.26,60.57,60.26,60.44,217839.0,49.3931,49.6472,49.3931,49.5406,217839.0
2017-12-06 10:50:00,60.43,60.45,60.35,60.42,40965.0,49.5324,49.5488,49.4668,49.5242,40965.0
2017-12-06 10:55:00,60.41,60.47,60.38,60.43,44608.0,49.516,49.5652,49.4914,49.5324,44608.0
2017-12-06 11:00:00,60.43,60.43,60.34,60.38,36388.0,49.5324,49.5324,49.4586,49.4914,36388.0
2017-12-06 11:05:00,60.37,60.4,60.32,60.32,30198.0,49.4832,49.5078,49.4422,49.4422,30198.0
2017-12-06 11:10:00,60.32,60.33,60.26,60.28,57477.0,49.4422,49.4504,49.3931,49.4094,57477.0
2017-12-06 11:15:00,60.27,60.28,60.21,60.21,28066.0,49.4013,49.4094,49.3521,49.3521,28066.0
2017-12-06 11:20:00,60.21,60.25,60.19,60.22,22965.0,49.3521,49.3849,49.3357,49.3603,22965.0
2017-12-06 11:25:00,60.22,60.26,60.21,60.24,23723.0,49.3603,49.3931,49.3521,49.3767,23723.0
2017-12-06 11:30:00,60.24,60.25,60.2,60.21,30921.0,49.3767,49.3849,49.3439,49.3521,30921.0
2017-12-06 11:35:00,60.22,60.23,60.19,60.21,21274.0,49.3603,49.3685,49.3357,49.3521,21274.0
2017-12-06 11:40:00,60.22,60.24,60.15,60.17,37702.0,49.3603,49.3767,49.3029,49.3193,37702.0
2017-12-06 11:45:00,60.17,60.19,60.15,60.18,19957.0,49.3193,49.3357,49.3029,49.3275,19957.0
2017-12-06 11:50:00,60.18,60.2,60.16,60.18,30478.0,49.3275,49.3439,49.3111,49.3275,30478.0
2017-12-06 11:55:00,60.18,60.19,60.13,60.17,30337.0,49.3275,49.3357,49.2865,49.3193,30337.0
2017-12-06 12:00:00,60.16,60.16,60.1,60.12,21172.0,49.3111,49.3111,49.2619,49.2783,21172.0
2017-12-06 12:05:00,60.12,60.16,60.08,60.15,26006.0,49.2783,49.3111,49.2455,49.3029,26006.0
2017-12-06 12:10:00,60.15,60.2,60.14,60.18,23434.0,49.3029,49.3439,49.2947,49.3275,23434.0
2017-12-06 12:15:00,60.19,60.19,60.12,60.13,29736.0,49.3357,49.3357,49.2783,49.2865,29736.0
2017-12-06 12:20:00,60.12,60.16,60.11,60.15,25925.0,49.2783,49.3111,49.2701,49.3029,25925.0
2017-12-06 12:25:00,60.15,60.15,60.07,60.13,40473.0,49.3029,49.3029,49.2373,49.2865,40473.0
2017-12-06 12:30:00,60.13,60.22,60.11,60.22,22312.0,49.2865,49.3603,49.2701,49.3603,22312.0
2017-12-06 12:35:00,60.22,60.27,60.2,60.22,18036.0,49.3603,49.4013,49.3439,49.3603,18036.0
2017-12-06 12:40:00,60.23,60.29,60.23,60.25,25866.0,49.3685,49.4176,49.3685,49.3849,25866.0
2017-12-06 12:45:00,60.24,60.28,60.23,60.26,16614.0,49.3767,49.4094,49.3685,49.3931,16614.0
2017-12-06 12:50:00,60.25,60.31,60.25,60.26,17956.0,49.3849,49.434,49.3849,49.3931,17956.0
2017-12-06 12:55:00,60.25,60.29,60.23,60.28,13761.0,49.3849,49.4176,49.3685,49.4094,13761.0
2017-12-06 13:00:00,60.28,60.29,60.25,60.26,18863.0,49.4094,49.4176,49.3849,49.3931,18863.0
2017-12-06 13:05:00,60.26,60.36,60.26,60.35,17133.0,49.3931,49.475,49.3931,49.4668,17133.0
2017-12-06 13:10:00,60.34,60.35,60.32,60.35,20685.0,49.4586,49.4668,49.4422,49.4668,20685.0
2017-12-06 13:15:00,60.34,60.35,60.32,60.33,15813.0,49.4586,49.4668,49.4422,49.4504,15813.0
2017-12-06 13:20:00,60.33,60.34,60.28,60.3,12639.0,49.4504,49.4586,49.4094,49.4258,12639.0
2017-12-06 13:25:00,60.3,60.35,60.28,60.35,13877.0,49.4258,49.4668,49.4094,49.4668,13877.0
2017-12-06 13:30:00,60.35,60.35,60.3,60.33,15380.0,49.4668,49.4668,49.4258,49.4504,15380.0
2017-12-06 13:35:00,60.34,60.36,60.3,60.31,11102.0,49.4586,49.475,49.4258,49.434,11102.0
2017-12-06 13:40:00,60.3,60.35,60.29,60.29,28006.0,49.4258,49.4668,49.4176,49.4176,28006.0
2017-12-06 13:45:00,60.29,60.34,60.29,60.32,25292.0,49.4176,49.4586,49.4176,49.4422,25292.0
2017-12-06 13:50:00,60.33,60.34,60.31,60.34,33822.0,49.4504,49.4586,49.434,49.4586,33822.0
2017-12-06 13:55:00,60.33,60.37,60.32,60.35,28971.0,49.4504,49.4832,49.4422,49.4668,28971.0
2017-12-06 14:00:00,60.35,60.37,60.34,60.37,30292.0,49.4668,49.4832,49.4586,49.4832,30292.0
2017-12-06 14:05:00,60.37,60.38,60.33,60.36,27311.0,49.4832,49.4914,49.4504,49.475,27311.0
2017-12-06 14:10:00,60.36,60.37,60.29,60.29,24569.0,49.475,49.4832,49.4176,49.4176,24569.0
2017-12-06 14:15:00,60.29,60.31,60.28,60.3,19186.0,49.4176,49.434,49.4094,49.4258,19186.0
2017-12-06 14:20:00,60.29,60.3,60.26,60.28,28220.0,49.4176,49.4258,49.3931,49.4094,28220.0
2017-12-06 14:25:00,60.29,60.31,60.25,60.25,26489.0,49.4176,49.434,49.3849,49.3849,26489.0
2017-12-06 14:30:00,60.26,60.26,60.23,60.25,26726.0,49.3931,49.3931,49.3685,49.3849,26726.0
2017-12-06 14:35:00,60.26,60.34,60.25,60.27,52323.0,49.3931,49.4586,49.3849,49.4013,52323.0
2017-12-06 14:40:00,60.27,60.28,60.24,60.28,38636.0,49.4013,49.4094,49.3767,49.4094,38636.0
2017-12-06 14:45:00,60.27,60.28,60.21,60.22,21199.0,49.4013,49.4094,49.3521,49.3603,21199.0
2017-12-06 14:50:00,60.22,60.22,60.19,60.2,67703.0,49.3603,49.3603,49.3357,49.3439,67703.0
2017-12-06 14:55:00,60.2,60.26,60.2,60.26,21808.0,49.3439,49.3931,49.3439,49.3931,21808.0
2017-12-06 15:00:00,60.26,60.26,60.21,60.23,24401.0,49.3931,49.3931,49.3521,49.3685,24401.0
2017-12-06 15:05:00,60.23,60.26,60.21,60.23,20097.0,49.3685,49.3931,49.3521,49.3685,20097.0
2017-12-06 15:10:00,60.23,60.24,60.19,60.22,32475.0,49.3685,49.3767,49.3357,49.3603,32475.0
2017-12-06 15:15:00,60.22,60.22,60.17,60.2,42651.0,49.3603,49.3603,49.3193,49.3439,42651.0
2017-12-06 15:20:00,60.19,60.24,60.18,60.22,47351.0,49.3357,49.3767,49.3275,49.3603,47351.0
2017-12-06 15:25:00,60.23,60.23,60.15,60.17,75320.0,49.3685,49.3685,49.3029,49.3193,75320.0
2017-12-06 15:30:00,60.18,60.18,60.1,60.11,52202.0,49.3275,49.3275,49.2619,49.2701,52202.0
2017-12-06 15:35:00,60.11,60.15,60.1,60.13,62169.0,49.2701,49.3029,49.2619,49.2865,62169.0
2017-12-06 15:40:00,60.12,60.16,60.08,60.15,90602.0,49.2783,49.3111,49.2455,49.3029,90602.0
2017-12-06 15:45:00,60.15,60.18,60.11,60.11,78585.0,49.3029,49.3275,49.2701,49.2701,78585.0
2017-12-06 15:50:00,60.11,60.11,60.02,60.04,117723.0,49.2701,49.2701,49.1963,49.2127,117723.0
2017-12-06 15:55:00,60.04,60.06,60.0,60.04,339340.0,49.2127,49.2291,49.1799,49.2127,339340.0
2017-12-07 09:30:00,59.82,59.83,59.62,59.75,98013.0,49.2959,49.3041,49.1311,49.2382,98013.0
2017-12-07 09:35:00,59.74,60.03,59.73,59.99,245081.0,49.23,49.4689,49.2217,49.436,245081.0
2017-12-07 09:40:00,60.02,60.02,59.81,59.89,50360.0,49.4607,49.4607,49.2876,49.3536,50360.0
2017-12-07 09:45:00,59.9,60.01,59.83,59.83,49399.0,49.3618,49.4525,49.3041,49.3041,49399.0
2017-12-07 09:50:00,59.83,59.83,59.68,59.69,29872.0,49.3041,49.3041,49.1805,49.1888,29872.0
2017-12-07 09:55:00,59.7,59.89,59.65,59.88,42795.0,49.197,49.3536,49.1558,49.3453,42795.0
2017-12-07 10:00:00,59.87,59.88,59.74,59.76,38399.0,49.3371,49.3453,49.23,49.2464,38399.0
2017-12-07 10:05:00,59.77,59.77,59.7,59.71,25506.0,49.2547,49.2547,49.197,49.2052,25506.0
2017-12-07 10:10:00,59.72,59.85,59.71,59.74,69387.0,49.2135,49.3206,49.2052,49.23,69387.0
2017-12-07 10:15:00,59.73,59.81,59.69,59.76,45245.0,49.2217,49.2876,49.1888,49.2464,45245.0
2017-12-07 10:20:00,59.76,59.77,59.57,59.58,42234.0,49.2464,49.2547,49.0899,49.0981,42234.0
2017-12-07 10:25:00,59.58,59.62,59.54,59.6,39253.0,49.0981,49.1311,49.0651,49.1146,39253.0
2017-12-07 10:30:00,59.6,59.62,59.57,59.61,63000.0,49.1146,49.1311,49.0899,49.1228,63000.0
2017-12-07 10:35:00,59.62,59.69,59.6,59.66,23630.0,49.1311,49.1888,49.1146,49.164,23630.0
2017-12-07 10:40:00,59.65,59.66,59.62,59.63,35806.0,49.1558,49.164,49.1311,49.1393,35806.0
2017-12-07 10:45:00,59.63,59.66,59.63,59.64,14919.0,49.1393,49.164,49.1393,49.1476,14919.0
2017-12-07 10:50:00,59.65,59.74,59.65,59.73,16121.0,49.1558,49.23,49.1558,49.2217,16121.0
2017-12-07 10:55:00,59.73,59.74,59.68,59.7,16840.0,49.2217,49.23,49.1805,49.197,16840.0
2017-12-07 11:00:00,59.71,59.72,59.66,59.66,29784.0,49.2052,49.2135,49.164,49.164,29784.0
2017-12-07 11:05:00,59.66,59.66,59.61,59.62,23387.0,49.164,49.164,49.1228,49.1311,23387.0
2017-12-07 11:10:00,59.63,59.66,59.59,59.65,43403.0,49.1393,49.164,49.1063,49.1558,43403.0
2017-12-07 11:15:00,59.65,59.65,59.59,59.61,20874.0,49.1558,49.1558,49.1063,49.1228,20874.0
2017-12-07 11:20:00,59.61,59.62,59.59,59.61,22293.0,49.1228,49.1311,49.1063,49.1228,22293.0
2017-12-07 11:25:00,59.62,59.69,59.61,59.69,24133.0,49.1311,49.1888,49.1228,49.1888,24133.0
2017-12-07 11:30:00,59.69,59.83,59.69,59.78,36415.0,49.1888,49.3041,49.1888,49.2629,36415.0
2017-12-07 11:35:00,59.78,59.79,59.73,59.73,25171.0,49.2629,49.2712,49.2217,49.2217,25171.0
2017-12-07 11:40:00,59.73,59.73,59.68,59.69,8428.0,49.2217,49.2217,49.1805,49.1888,8428.0
2017-12-07 11:45:00,59.69,59.72,59.66,59.69,11619.0,49.1888,49.2135,49.164,49.1888,11619.0
2017-12-07 11:50:00,59.69,59.72,59.67,59.69,10831.0,49.1888,49.2135,49.1723,49.1888,10831.0
2017-12-07 11:55:00,59.69,59.74,59.67,59.71,15768.0,49.1888,49.23,49.1723,49.2052,15768.0
2017-12-07 12:00:00,59.71,59.72,59.69,59.7,16004.0,49.2052,49.2135,49.1888,49.197,16004.0
2017-12-07 12:05:00,59.7,59.7,59.65,59.67,19411.0,49.197,49.197,49.1558,49.1723,19411.0
2017-12-07 12:10:00,59.67,59.69,59.61,59.64,34756.0,49.1723,49.1888,49.1228,49.1476,34756.0
2017-12-07 12:15:00,59.64,59.65,59.59,59.64,42102.0,49.1476,49.1558,49.1063,49.1476,42102.0
2017-12-07 12:20:00,59.64,59.67,59.64,59.66,11061.0,49.1476,49.1723,49.1476,49.164,11061.0
2017-12-07 12:25:00,59.65,59.72,59.65,59.71,10576.0,49.1558,49.2135,49.1558,49.2052,10576.0
2017-12-07 12:30:00,59.71,59.74,59.67,59.7,10118.0,49.2052,49.23,49.1723,49.197,10118.0
2017-12-07 12:35:00,59.7,59.73,59.7,59.73,10108.0,49.197,49.2217,49.197,49.2217,10108.0
2017-12-07 12:40:00,59.73,59.73,59.7,59.71,11898.0,49.2217,49.2217,49.197,49.2052,11898.0
2017-12-07 12:45:00,59.71,59.71,59.64,59.64,8958.0,49.2052,49.2052,49.1476,49.1476,8958.0
2017-12-07 12:50:00,59.64,59.67,59.61,59.65,12171.0,49.1476,49.1723,49.1228,49.1558,12171.0
2017-12-07 12:55:00,59.64,59.67,59.62,59.67,18058.0,49.1476,49.1723,49.1311,49.1723,18058.0
2017-12-07 13:00:00,59.66,59.7,59.64,59.64,14551.0,49.164,49.197,49.1476,49.1476,14551.0
2017-12-07 13:05:00,59.65,59.66,59.63,59.64,14026.0,49.1558,49.164,49.1393,49.1476,14026.0
2017-12-07 13:10:00,59.64,59.65,59.61,59.61,13886.0,49.1476,49.1558,49.1228,49.1228,13886.0
2017-12-07 13:15:00,59.62,59.63,59.6,59.6,13697.0,49.1311,49.1393,49.1146,49.1146,13697.0
2017-12-07 13:20:00,59.6,59.61,59.57,59.6,54468.0,49.1146,49.1228,49.0899,49.1146,54468.0
2017-12-07 13:25:00,59.6,59.61,59.57,59.6,29198.0,49.1146,49.1228,49.0899,49.1146,29198.0
2017-12-07 13:30:00,59.59,59.6,59.57,59.58,15021.0,49.1063,49.1146,49.0899,49.0981,15021.0
2017-12-07 13:35:00,59.59,59.61,59.58,59.59,13228.0,49.1063,49.1228,49.0981,49.1063,13228.0
2017-12-07 13:40:00,59.59,59.6,59.54,59.55,23162.0,49.1063,49.1146,49.0651,49.0734,23162.0
2017-12-07 13:45:00,59.56,59.57,59.54,59.54,25624.0,49.0816,49.0899,49.0651,49.0651,25624.0
2017-12-07 13:50:00,59.55,59.58,59.53,59.58,15141.0,49.0734,49.0981,49.0569,49.0981,15141.0
2017-12-07 13:55:00,59.59,59.6,59.56,59.58,13711.0,49.1063,49.1146,49.0816,49.0981,13711.0
2017-12-07 14:00:00,59.58,59.59,59.53,59.57,19079.0,49.0981,49.1063,49.0569,49.0899,19079.0
2017-12-07 14:05:00,59.58,59.6,59.56,59.57,12470.0,49.0981,49.1146,49.0816,49.0899,12470.0
2017-12-07 14:10:00,59.57,59.58,59.55,59.57,15829.0,49.0899,49.0981,49.0734,49.0899,15829.0
2017-12-07 14:15:00,59.57,59.58,59.56,59.57,10779.0,49.0899,49.0981,49.0816,49.0899,10779.0
2017-12-07 14:20:00,59.57,59.61,59.56,59.58,19675.0,49.0899,49.1228,49.0816,49.0981,19675.0
2017-12-07 14:25:00,59.58,59.58,59.55,59.56,11159.0,49.0981,49.0981,49.0734,49.0816,11159.0
2017-12-07 14:30:00,59.55,59.56,59.51,59.51,22320.0,49.0734,49.0816,49.0404,49.0404,22320.0
2017-12-07 14:35:00,59.52,59.53,59.48,59.51,45522.0,49.0487,49.0569,49.0157,49.0404,45522.0
2017-12-07 14:40:00,59.51,59.51,59.44,59.46,31983.0,49.0404,49.0404,48.9827,48.9992,31983.0
2017-12-07 14:45:00,59.45,59.47,59.41,59.46,60248.0,48.991,49.0075,48.958,48.9992,60248.0
2017-12-07 14:50:00,59.46,59.5,59.45,59.46,10497.0,48.9992,49.0322,48.991,48.9992,10497.0
2017-12-07 14:55:00,59.45,59.5,59.45,59.5,27413.0,48.991,49.0322,48.991,49.0322,27413.0
2017-12-07 15:00:00,59.5,59.59,59.5,59.55,38889.0,49.0322,49.1063,49.0322,49.0734,38889.0
2017-12-07 15:05:00,59.55,59.56,59.51,59.53,28586.0,49.0734,49.0816,49.0404,49.0569,28586.0
2017-12-07 15:10:00,59.54,59.57,59.52,59.55,105302.0,49.0651,49.0899,49.0487,49.0734,105302.0
2017-12-07 15:15:00,59.55,59.57,59.53,59.54,16214.0,49.0734,49.0899,49.0569,49.0651,16214.0
2017-12-07 15:20:00,59.53,59.56,59.51,59.53,44830.0,49.0569,49.0816,49.0404,49.0569,44830.0
2017-12-07 15:25:00,59.54,59.59,59.53,59.58,32418.0,49.0651,49.1063,49.0569,49.0981,32418.0
2017-12-07 15:30:00,59.58,59.58,59.51,59.55,61990.0,49.0981,49.0981,49.0404,49.0734,61990.0
2017-12-07 15:35:00,59.55,59.56,59.52,59.55,95825.0,49.0734,49.0816,49.0487,49.0734,95825.0
2017-12-07 15:40:00,59.55,59.56,59.52,59.54,65022.0,49.0734,49.0816,49.0487,49.0651,65022.0
2017-12-07 15:45:00,59.54,59.57,59.52,59.55,110072.0,49.0651,49.0899,49.0487,49.0734,110072.0
2017-12-07 15:50:00,59.54,59.62,59.53,59.57,99220.0,49.0651,49.1311,49.0569,49.0899,99220.0
2017-12-07 15:55:00,59.57,59.61,59.54,59.57,208333.0,49.0899,49.1228,49.0651,49.0899,208333.0
2017-12-08 09:30:00,59.63,59.67,59.41,59.43,95346.0,49.1393,49.1723,48.958,48.9745,95346.0
2017-12-08 09:35:00,59.41,59.52,59.36,59.42,61510.0,48.958,49.0487,48.9168,48.9663,61510.0
2017-12-08 09:40:00,59.42,59.54,59.39,59.53,72556.0,48.9663,49.0651,48.9415,49.0569,72556.0
2017-12-08 09:45:00,59.52,59.53,59.37,59.37,84895.0,49.0487,49.0569,48.9251,48.9251,84895.0
2017-12-08 09:50:00,59.38,59.4,59.31,59.34,30849.0,48.9333,48.9498,48.8756,48.9003,30849.0
2017-12-08 09:55:00,59.35,59.35,59.3,59.33,21191.0,48.9086,48.9086,48.8674,48.8921,21191.0
2017-12-08 10:00:00,59.33,59.39,59.26,59.26,24307.0,48.8921,48.9415,48.8344,48.8344,24307.0
2017-12-08 10:05:00,59.25,59.3,59.23,59.28,31242.0,48.8262,48.8674,48.8097,48.8509,31242.0
2017-12-08 10:10:00,59.28,59.33,59.22,59.23,16655.0,48.8509,48.8921,48.8014,48.8097,16655.0
2017-12-08 10:15:00,59.23,59.3,59.21,59.27,21156.0,48.8097,48.8674,48.7932,48.8426,21156.0
2017-12-08 10:20:00,59.26,59.29,59.19,59.26,21359.0,48.8344,48.8591,48.7767,48.8344,21359.0
2017-12-08 10:25:00,59.26,59.27,59.2,59.22,18805.0,48.8344,48.8426,48.785,48.8014,18805.0
2017-12-08 10:30:00,59.22,59.29,59.22,59.25,26606.0,48.8014,48.8591,48.8014,48.8262,26606.0
2017-12-08 10:35:00,59.25,59.3,59.22,59.3,41196.0,48.8262,48.8674,48.8014,48.8674,41196.0
2017-12-08 10:40:00,59.31,59.34,59.23,59.24,36630.0,48.8756,48.9003,48.8097,48.8179,36630.0
2017-12-08 10:45:00,59.23,59.28,59.19,59.25,24250.0,48.8097,48.8509,48.7767,48.8262,24250.0
2017-12-08 10:50:00,59.23,59.24,59.2,59.24,15570.0,48.8097,48.8179,48.785,48.8179,15570.0
2017-12-08 10:55:00,59.23,59.29,59.2,59.28,22884.0,48.8097,48.8591,48.785,48.8509,22884.0
2017-12-08 11:00:00,59.28,59.32,59.27,59.3,21305.0,48.8509,48.8839,48.8426,48.8674,21305.0
2017-12-08 11:05:00,59.3,59.34,59.27,59.31,26461.0,48.8674,48.9003,48.8426,48.8756,26461.0
2017-12-08 11:10:00,59.31,59.32,59.28,59.3,15190.0,48.8756,48.8839,48.8509,48.8674,15190.0
2017-12-08 11:15:00,59.29,59.32,59.25,59.31,53628.0,48.8591,48.8839,48.8262,48.8756,53628.0
2017-12-08 11:20:00,59.31,59.36,59.29,59.33,25181.0,48.8756,48.9168,48.8591,48.8921,25181.0
2017-12-08 11:25:00,59.33,59.35,59.27,59.3,41586.0,48.8921,48.9086,48.8426,48.8674,41586.0
2017-12-08 11:30:00,59.31,59.37,59.3,59.33,127130.0,48.8756,48.9251,48.8674,48.8921,127130.0
2017-12-08 11:35:00,59.34,59.37,59.33,59.33,19437.0,48.9003,48.9251,48.8921,48.8921,19437.0
2017-12-08 11:40:00,59.34,59.37,59.33,59.34,31352.0,48.9003,48.9251,48.8921,48.9003,31352.0
2017-12-08 11:45:00,59.34,59.37,59.33,59.36,11551.0,48.9003,48.9251,48.8921,48.9168,11551.0
2017-12-08 11:50:00,59.35,59.4,59.33,59.37,44074.0,48.9086,48.9498,48.8921,48.9251,44074.0
2017-12-08 11:55:00,59.36,59.39,59.35,59.36,14510.0,48.9168,48.9415,48.9086,48.9168,14510.0
2017-12-08 12:00:00,59.36,59.4,59.35,59.39,10382.0,48.9168,48.9498,48.9086,48.9415,10382.0
2017-12-08 12:05:00,59.39,59.39,59.33,59.37,25458.0,48.9415,48.9415,48.8921,48.9251,25458.0
2017-12-08 12:10:00,59.36,59.36,59.32,59.35,20698.0,48.9168,48.9168,48.8839,48.9086,20698.0
2017-12-08 12:15:00,59.36,59.36,59.33,59.34,23674.0,48.9168,48.9168,48.8921,48.9003,23674.0
2017-12-08 12:20:00,59.33,59.34,59.31,59.33,17853.0,48.8921,48.9003,48.8756,48.8921,17853.0
2017-12-08 12:25:00,59.32,59.32,59.28,59.28,19399.0,48.8839,48.8839,48.8509,48.8509,19399.0
2017-12-08 12:30:00,59.29,59.33,59.28,59.3,14570.0,48.8591,48.8921,48.8509,48.8674,14570.0
2017-12-08 12:35:00,59.29,59.34,59.29,59.32,15726.0,48.8591,48.9003,48.8591,48.8839,15726.0
2017-12-08 12:40:00,59.3,59.34,59.28,59.32,11419.0,48.8674,48.9003,48.8509,48.8839,11419.0
2017-12-08 12:45:00,59.32,59.32,59.29,59.31,12973.0,48.8839,48.8839,48.8591,48.8756,12973.0
2017-12-08 12:50:00,59.3,59.35,59.3,59.34,11454.0,48.8674,48.9086,48.8674,48.9003,11454.0
2017-12-08 12:55:00,59.33,59.33,59.3,59.3,8763.0,48.8921,48.8921,48.8674,48.8674,8763.0
2017-12-08 13:00:00,59.31,59.33,59.28,59.3,7639.0,48.8756,48.8921,48.8509,48.8674,7639.0
2017-12-08 13:05:00,59.31,59.32,59.28,59.29,9155.0,48.8756,48.8839,48.8509,48.8591,9155.0
2017-12-08 13:10:00,59.29,59.33,59.28,59.3,11054.0,48.8591,48.8921,48.8509,48.8674,11054.0
2017-12-08 13:15:00,59.29,59.32,59.29,59.31,14553.0,48.8591,48.8839,48.8591,48.8756,14553.0
2017-12-08 13:20:00,59.32,59.33,59.31,59.32,8322.0,48.8839,48.8921,48.8756,48.8839,8322.0
2017-12-08 13:25:00,59.32,59.34,59.31,59.32,15062.0,48.8839,48.9003,48.8756,48.8839,15062.0
2017-12-08 13:30:00,59.33,59.33,59.29,59.3,9303.0,48.8921,48.8921,48.8591,48.8674,9303.0
2017-12-08 13:35:00,59.3,59.36,59.29,59.35,13028.0,48.8674,48.9168,48.8591,48.9086,13028.0
2017-12-08 13:40:00,59.34,59.36,59.31,59.31,29044.0,48.9003,48.9168,48.8756,48.8756,29044.0
2017-12-08 13:45:00,59.31,59.35,59.31,59.33,81355.0,48.8756,48.9086,48.8756,48.8921,81355.0
2017-12-08 13:50:00,59.33,59.37,59.33,59.36,21501.0,48.8921,48.9251,48.8921,48.9168,21501.0
2017-12-08 13:55:00,59.36,59.41,59.36,59.4,14628.0,48.9168,48.958,48.9168,48.9498,14628.0
2017-12-08 14:00:00,59.41,59.42,59.39,59.4,23209.0,48.958,48.9663,48.9415,48.9498,23209.0
2017-12-08 14:05:00,59.39,59.4,59.37,59.4,22982.0,48.9415,48.9498,48.9251,48.9498,22982.0
2017-12-08 14:10:00,59.39,59.39,59.35,59.36,9012.0,48.9415,48.9415,48.9086,48.9168,9012.0
2017-12-08 14:15:00,59.36,59.38,59.35,59.36,16514.0,48.9168,48.9333,48.9086,48.9168,16514.0
2017-12-08 14:20:00,59.36,59.38,59.35,59.36,24234.0,48.9168,48.9333,48.9086,48.9168,24234.0
2017-12-08 14:25:00,59.36,59.37,59.33,59.33,15967.0,48.9168,48.9251,48.8921,48.8921,15967.0
2017-12-08 14:30:00,59.33,59.36,59.32,59.34,16209.0,48.8921,48.9168,48.8839,48.9003,16209.0
2017-12-08 14:35:00,59.34,59.35,59.33,59.35,8737.0,48.9003,48.9086,48.8921,48.9086,8737.0
2017-12-08 14:40:00,59.35,59.36,59.31,59.31,15616.0,48.9086,48.9168,48.8756,48.8756,15616.0
2017-12-08 14:45:00,59.32,59.36,59.31,59.36,12000.0,48.8839,48.9168,48.8756,48.9168,12000.0
2017-12-08 14:50:00,59.36,59.38,59.33,59.38,32890.0,48.9168,48.9333,48.8921,48.9333,32890.0
2017-12-08 14:55:00,59.37,59.43,59.36,59.42,30481.0,48.9251,48.9745,48.9168,48.9663,30481.0
2017-12-08 15:00:00,59.43,59.52,59.41,59.51,134841.0,48.9745,49.0487,48.958,49.0404,134841.0
2017-12-08 15:05:00,59.52,59.52,59.47,59.48,45505.0,49.0487,49.0487,49.0075,49.0157,45505.0
2017-12-08 15:10:00,59.47,59.47,59.41,59.43,36540.0,49.0075,49.0075,48.958,48.9745,36540.0
2017-12-08 15:15:00,59.42,59.42,59.37,59.39,19539.0,48.9663,48.9663,48.9251,48.9415,19539.0
2017-12-08 15:20:00,59.39,59.42,59.37,59.42,24882.0,48.9415,48.9663,48.9251,48.9663,24882.0
2017-12-08 15:25:00,59.43,59.44,59.41,59.43,13673.0,48.9745,48.9827,48.958,48.9745,13673.0
2017-12-08 15:30:00,59.42,59.46,59.4,59.44,29506.0,48.9663,48.9992,48.9498,48.9827,29506.0
2017-12-08 15:35:00,59.43,59.45,59.41,59.43,59636.0,48.9745,48.991,48.958,48.9745,59636.0
2017-12-08 15:40:00,59.43,59.46,59.4,59.43,42449.0,48.9745,48.9992,48.9498,48.9745,42449.0
2017-12-08 15:45:00,59.42,59.43,59.39,59.4,50915.0,48.9663,48.9745,48.9415,48.9498,50915.0
2017-12-08 15:50:00,59.4,59.44,59.39,59.39,68957.0,48.9498,48.9827,48.9415,48.9415,68957.0
2017-12-08 15:55:00,59.4,59.51,59.39,59.51,229453.0,48.9498,49.0404,48.9415,49.0404,229453.0
2017-12-11 09:30:00,59.36,59.46,59.26,59.33,71555.0,48.9168,48.9992,48.8344,48.8921,71555.0
2017-12-11 09:35:00,59.33,59.37,59.21,59.32,42569.0,48.8921,48.9251,48.7932,48.8839,42569.0
2017-12-11 09:40:00,59.29,59.42,59.29,59.41,37086.0,48.8591,48.9663,48.8591,48.958,37086.0
2017-12-11 09:45:00,59.41,59.43,59.37,59.41,12104.0,48.958,48.9745,48.9251,48.958,12104.0
2017-12-11 09:50:00,59.41,59.42,59.35,59.35,15609.0,48.958,48.9663,48.9086,48.9086,15609.0
2017-12-11 09:55:00,59.37,59.45,59.36,59.44,37930.0,48.9251,48.991,48.9168,48.9827,37930.0
2017-12-11 10:00:00,59.44,59.45,59.41,59.41,37725.0,48.9827,48.991,48.958,48.958,37725.0
2017-12-11 10:05:00,59.4,59.43,59.34,59.38,32901.0,48.9498,48.9745,48.9003,48.9333,32901.0
2017-12-11 10:10:00,59.37,59.37,59.3,59.3,16398.0,48.9251,48.9251,48.8674,48.8674,16398.0
2017-12-11 10:15:00,59.31,59.31,59.27,59.29,20881.0,48.8756,48.8756,48.8426,48.8591,20881.0
2017-12-11 10:20:00,59.29,59.33,59.28,59.3,27359.0,48.8591,48.8921,48.8509,48.8674,27359.0
2017-12-11 10:25:00,59.3,59.31,59.25,59.27,17635.0,48.8674,48.8756,48.8262,48.8426,17635.0
2017-12-11 10:30:00,59.27,59.31,59.26,59.3,20072.0,48.8426,48.8756,48.8344,48.8674,20072.0
2017-12-11 10:35:00,59.3,59.38,59.3,59.37,18910.0,48.8674,48.9333,48.8674,48.9251,18910.0
2017-12-11 10:40:00,59.37,59.4,59.36,59.39,12296.0,48.9251,48.9498,48.9168,48.9415,12296.0
2017-12-11 10:45:00,59.39,59.42,59.35,59.35,27110.0,48.9415,48.9663,48.9086,48.9086,27110.0
2017-12-11 10:50:00,59.35,59.35,59.3,59.34,24581.0,48.9086,48.9086,48.8674,48.9003,24581.0
2017-12-11 10:55:00,59.34,59.35,59.28,59.28,18909.0,48.9003,48.9086,48.8509,48.8509,18909.0
2017-12-11 11:00:00,59.28,59.36,59.27,59.34,47963.0,48.8509,48.9168,48.8426,48.9003,47963.0
2017-12-11 11:05:00,59.34,59.34,59.29,59.3,10329.0,48.9003,48.9003,48.8591,48.8674,10329.0
2017-12-11 11:10:00,59.3,59.35,59.29,59.33,22527.0,48.8674,48.9086,48.8591,48.8921,22527.0
2017-12-11 11:15:00,59.33,59.36,59.31,59.36,89898.0,48.8921,48.9168,48.8756,48.9168,89898.0
2017-12-11 11:20:00,59.35,59.36,59.29,59.3,87445.0,48.9086,48.9168,48.8591,48.8674,87445.0
2017-12-11 11:25:00,59.3,59.36,59.29,59.34,22149.0,48.8674,48.9168,48.8591,48.9003,22149.0
2017-12-11 11:30:00,59.33,59.34,59.32,59.34,18738.0,48.8921,48.9003,48.8839,48.9003,18738.0
2017-12-11 11:35:00,59.34,59.41,59.33,59.37,99058.0,48.9003,48.958,48.8921,48.9251,99058.0
2017-12-11 11:40:00,59.37,59.38,59.3,59.31,25760.0,48.9251,48.9333,48.8674,48.8756,25760.0
2017-12-11 11:45:00,59.3,59.31,59.27,59.28,17377.0,48.8674,48.8756,48.8426,48.8509,17377.0
2017-12-11 11:50:00,59.29,59.32,59.28,59.3,16293.0,48.8591,48.8839,48.8509,48.8674,16293.0
2017-12-11 11:55:00,59.31,59.31,59.28,59.3,21564.0,48.8756,48.8756,48.8509,48.8674,21564.0
2017-12-11 12:00:00,59.3,59.33,59.28,59.33,23937.0,48.8674,48.8921,48.8509,48.8921,23937.0
2017-12-11 12:05:00,59.33,59.36,59.31,59.36,17103.0,48.8921,48.9168,48.8756,48.9168,17103.0
2017-12-11 12:10:00,59.36,59.38,59.35,59.38,10802.0,48.9168,48.9333,48.9086,48.9333,10802.0
2017-12-11 12:15:00,59.38,59.38,59.34,59.34,14856.0,48.9333,48.9333,48.9003,48.9003,14856.0
2017-12-11 12:20:00,59.35,59.37,59.31,59.37,28902.0,48.9086,48.9251,48.8756,48.9251,28902.0
2017-12-11 12:25:00,59.37,59.37,59.34,59.35,13556.0,48.9251,48.9251,48.9003,48.9086,13556.0
2017-12-11 12:30:00,59.34,59.35,59.3,59.3,30394.0,48.9003,48.9086,48.8674,48.8674,30394.0
2017-12-11 12:35:00,59.32,59.36,59.31,59.36,22167.0,48.8839,48.9168,48.8756,48.9168,22167.0
2017-12-11 12:40:00,59.36,59.36,59.32,59.32,31600.0,48.9168,48.9168,48.8839,48.8839,31600.0
2017-12-11 12:45:00,59.33,59.34,59.31,59.34,37814.0,48.8921,48.9003,48.8756,48.9003,37814.0
2017-12-11 12:50:00,59.33,59.34,59.29,59.34,43854.0,48.8921,48.9003,48.8591,48.9003,43854.0
2017-12-11 12:55:00,59.34,59.37,59.32,59.37,40670.0,48.9003,48.9251,48.8839,48.9251,40670.0
2017-12-11 13:00:00,59.37,59.38,59.34,59.34,39036.0,48.9251,48.9333,48.9003,48.9003,39036.0
2017-12-11 13:05:00,59.35,59.36,59.33,59.36,39274.0,48.9086,48.9168,48.8921,48.9168,39274.0
2017-12-11 13:10:00,59.36,59.39,59.35,59.37,37902.0,48.9168,48.9415,48.9086,48.9251,37902.0
2017-12-11 13:15:00,59.37,59.4,59.36,59.4,59354.0,48.9251,48.9498,48.9168,48.9498,59354.0
2017-12-11 13:20:00,59.4,59.4,59.35,59.37,45135.0,48.9498,48.9498,48.9086,48.9251,45135.0
2017-12-11 13:25:00,59.37,59.37,59.36,59.37,37472.0,48.9251,48.9251,48.9168,48.9251,37472.0
2017-12-11 13:30:00,59.37,59.43,59.34,59.42,94662.0,48.9251,48.9745,48.9003,48.9663,94662.0
2017-12-11 13:35:00,59.42,59.47,59.41,59.47,30438.0,48.9663,49.0075,48.958,49.0075,30438.0
2017-12-11 13:40:00,59.47,59.52,59.46,59.52,37821.0,49.0075,49.0487,48.9992,49.0487,37821.0
2017-12-11 13:45:00,59.52,59.56,59.48,59.49,63271.0,49.0487,49.0816,49.0157,49.0239,63271.0
2017-12-11 13:50:00,59.49,59.51,59.47,59.51,41914.0,49.0239,49.0404,49.0075,49.0404,41914.0
2017-12-11 13:55:00,59.51,59.56,59.5,59.55,61051.0,49.0404,49.0816,49.0322,49.0734,61051.0
2017-12-11 14:00:00,59.55,59.56,59.51,59.53,28333.0,49.0734,49.0816,49.0404,49.0569,28333.0
2017-12-11 14:05:00,59.53,59.55,59.49,59.49,35423.0,49.0569,49.0734,49.0239,49.0239,35423.0
2017-12-11 14:10:00,59.5,59.52,59.48,59.52,17456.0,49.0322,49.0487,49.0157,49.0487,17456.0
2017-12-11 14:15:00,59.51,59.51,59.49,59.51,11099.0,49.0404,49.0404,49.0239,49.0404,11099.0
2017-12-11 14:20:00,59.5,59.53,59.5,59.53,15798.0,49.0322,49.0569,49.0322,49.0569,15798.0
2017-12-11 14:25:00,59.53,59.58,59.52,59.56,18982.0,49.0569,49.0981,49.0487,49.0816,18982.0
2017-12-11 14:30:00,59.56,59.57,59.55,59.57,15839.0,49.0816,49.0899,49.0734,49.0899,15839.0
2017-12-11 14:35:00,59.57,59.61,59.55,59.6,36529.0,49.0899,49.1228,49.0734,49.1146,36529.0
2017-12-11 14:40:00,59.6,59.71,59.59,59.71,44098.0,49.1146,49.2052,49.1063,49.2052,44098.0
2017-12-11 14:45:00,59.71,59.72,59.67,59.69,31962.0,49.2052,49.2135,49.1723,49.1888,31962.0
2017-12-11 14:50:00,59.7,59.75,59.69,59.74,31309.0,49.197,49.2382,49.1888,49.23,31309.0
2017-12-11 14:55:00,59.75,59.75,59.7,59.73,45721.0,49.2382,49.2382,49.197,49.2217,45721.0
2017-12-11 15:00:00,59.73,59.77,59.72,59.76,37769.0,49.2217,49.2547,49.2135,49.2464,37769.0
2017-12-11 15:05:00,59.77,59.79,59.73,59.73,25005.0,49.2547,49.2712,49.2217,49.2217,25005.0
2017-12-11 15:10:00,59.73,59.77,59.72,59.75,30966.0,49.2217,49.2547,49.2135,49.2382,30966.0
2017-12-11 15:15:00,59.75,59.75,59.62,59.62,53796.0,49.2382,49.2382,49.1311,49.1311,53796.0
2017-12-11 15:20:00,59.63,59.66,59.59,59.66,35189.0,49.1393,49.164,49.1063,49.164,35189.0
2017-12-11 15:25:00,59.66,59.69,59.64,59.66,40930.0,49.164,49.1888,49.1476,49.164,40930.0
2017-12-11 15:30:00,59.66,59.67,59.61,59.62,60008.0,49.164,49.1723,49.1228,49.1311,60008.0
2017-12-11 15:35:00,59.62,59.72,59.62,59.72,67238.0,49.1311,49.2135,49.1311,49.2135,67238.0
2017-12-11 15:40:00,59.72,59.76,59.7,59.76,61325.0,49.2135,49.2464,49.197,49.2464,61325.0
2017-12-11 15:45:00,59.76,59.8,59.75,59.78,65121.0,49.2464,49.2794,49.2382,49.2629,65121.0
2017-12-11 15:50:00,59.77,59.82,59.76,59.78,71070.0,49.2547,49.2959,49.2464,49.2629,71070.0
2017-12-11 15:55:00,59.78,59.8,59.73,59.79,227076.0,49.2629,49.2794,49.2217,49.2712,227076.0
2017-12-12 09:30:00,59.75,59.92,59.66,59.68,59192.0,49.2382,49.3783,49.164,49.1805,59192.0
2017-12-12 09:35:00,59.7,59.84,59.7,59.78,30022.0,49.197,49.3124,49.197,49.2629,30022.0
2017-12-12 09:40:00,59.78,59.87,59.77,59.86,142031.0,49.2629,49.3371,49.2547,49.3288,142031.0
2017-12-12 09:45:00,59.85,60.01,59.85,59.99,42901.0,49.3206,49.4525,49.3206,49.436,42901.0
2017-12-12 09:50:00,60.0,60.07,59.95,60.05,38958.0,49.4442,49.5019,49.403,49.4854,38958.0
2017-12-12 09:55:00,60.05,60.16,60.04,60.09,46324.0,49.4854,49.5761,49.4772,49.5184,46324.0
2017-12-12 10:00:00,60.09,60.09,59.97,60.01,139372.0,49.5184,49.5184,49.4195,49.4525,139372.0
2017-12-12 10:05:00,60.02,60.11,59.97,59.97,24015.0,49.4607,49.5349,49.4195,49.4195,24015.0
2017-12-12 10:10:00,59.96,60.02,59.94,59.96,39904.0,49.4113,49.4607,49.3948,49.4113,39904.0
2017-12-12 10:15:00,59.96,60.02,59.9,60.02,25678.0,49.4113,49.4607,49.3618,49.4607,25678.0
2017-12-12 10:20:00,60.02,60.09,60.02,60.02,10052.0,49.4607,49.5184,49.4607,49.4607,10052.0
2017-12-12 10:25:00,60.03,60.06,60.01,60.05,12717.0,49.4689,49.4937,49.4525,49.4854,12717.0
2017-12-12 10:30:00,60.05,60.09,60.01,60.04,20666.0,49.4854,49.5184,49.4525,49.4772,20666.0
2017-12-12 10:35:00,60.04,60.04,59.96,59.97,21964.0,49.4772,49.4772,49.4113,49.4195,21964.0
2017-12-12 10:40:00,59.98,60.01,59.89,59.93,21296.0,49.4277,49.4525,49.3536,49.3865,21296.0
2017-12-12 10:45:00,59.92,59.93,59.81,59.82,12389.0,49.3783,49.3865,49.2876,49.2959,12389.0
2017-12-12 10:50:00,59.81,59.81,59.75,59.75,24418.0,49.2876,49.2876,49.2382,49.2382,24418.0
2017-12-12 10:55:00,59.77,59.77,59.67,59.74,53788.0,49.2547,49.2547,49.1723,49.23,53788.0
2017-12-12 11:00:00,59.74,59.82,59.71,59.81,40735.0,49.23,49.2959,49.2052,49.2876,40735.0
2017-12-12 11:05:00,59.81,59.93,59.76,59.9,96814.0,49.2876,49.3865,49.2464,49.3618,96814.0
2017-12-12 11:10:00,59.89,59.89,59.83,59.85,17842.0,49.3536,49.3536,49.3041,49.3206,17842.0
2017-12-12 11:15:00,59.85,59.88,59.84,59.86,16186.0,49.3206,49.3453,49.3124,49.3288,16186.0
2017-12-12 11:20:00,59.86,59.86,59.72,59.75,23967.0,49.3288,49.3288,49.2135,49.2382,23967.0
2017-12-12 11:25:00,59.76,59.83,59.76,59.8,22837.0,49.2464,49.3041,49.2464,49.2794,22837.0
2017-12-12 11:30:00,59.79,59.83,59.79,59.82,25474.0,49.2712,49.3041,49.2712,49.2959,25474.0
2017-12-12 11:35:00,59.82,59.83,59.8,59.8,40181.0,49.2959,49.3041,49.2794,49.2794,40181.0
2017-12-12 11:40:00,59.8,59.82,59.78,59.8,38375.0,49.2794,49.2959,49.2629,49.2794,38375.0
2017-12-12 11:45:00,59.81,59.84,59.77,59.78,16148.0,49.2876,49.3124,49.2547,49.2629,16148.0
2017-12-12 11:50:00,59.78,59.83,59.75,59.81,28457.0,49.2629,49.3041,49.2382,49.2876,28457.0
2017-12-12 11:55:00,59.81,59.83,59.79,59.81,17009.0,49.2876,49.3041,49.2712,49.2876,17009.0
2017-12-12 12:00:00,59.8,59.83,59.79,59.8,30906.0,49.2794,49.3041,49.2712,49.2794,30906.0
2017-12-12 12:05:00,59.8,59.83,59.79,59.82,22592.0,49.2794,49.3041,49.2712,49.2959,22592.0
2017-12-12 12:10:00,59.82,59.84,59.81,59.84,27357.0,49.2959,49.3124,49.2876,49.3124,27357.0
2017-12-12 12:15:00,59.84,59.9,59.82,59.88,18864.0,49.3124,49.3618,49.2959,49.3453,18864.0
2017-12-12 12:20:00,59.88,59.88,59.85,59.86,16077.0,49.3453,49.3453,49.3206,49.3288,16077.0
2017-12-12 12:25:00,59.86,59.86,59.78,59.8,28783.0,49.3288,49.3288,49.2629,49.2794,28783.0
2017-12-12 12:30:00,59.8,59.89,59.79,59.85,33622.0,49.2794,49.3536,49.2712,49.3206,33622.0
2017-12-12 12:35:00,59.86,59.93,59.85,59.93,20316.0,49.3288,49.3865,49.3206,49.3865,20316.0
2017-12-12 12:40:00,59.92,59.96,59.91,59.92,29537.0,49.3783,49.4113,49.3701,49.3783,29537.0
2017-12-12 12:45:00,59.93,59.98,59.92,59.97,37581.0,49.3865,49.4277,49.3783,49.4195,37581.0
2017-12-12 12:50:00,59.97,60.01,59.97,60.0,16998.0,49.4195,49.4525,49.4195,49.4442,16998.0
2017-12-12 12:55:00,60.0,60.05,59.99,60.03,13034.0,49.4442,49.4854,49.436,49.4689,13034.0
2017-12-12 13:00:00,60.04,60.05,60.0,60.02,20624.0,49.4772,49.4854,49.4442,49.4607,20624.0
2017-12-12 13:05:00,60.02,60.05,60.01,60.05,21392.0,49.4607,49.4854,49.4525,49.4854,21392.0
2017-12-12 13:10:00,60.04,60.07,60.02,60.05,20800.0,49.4772,49.5019,49.4607,49.4854,20800.0
2017-12-12 13:15:00,60.04,60.06,60.01,60.06,15400.0,49.4772,49.4937,49.4525,49.4937,15400.0
2017-12-12 13:20:00,60.06,60.07,60.04,60.05,25371.0,49.4937,49.5019,49.4772,49.4854,25371.0
2017-12-12 13:25:00,60.05,60.07,60.02,60.04,25678.0,49.4854,49.5019,49.4607,49.4772,25678.0
2017-12-12 13:30:00,60.03,60.06,60.0,60.01,21021.0,49.4689,49.4937,49.4442,49.4525,21021.0
2017-12-12 13:35:00,60.01,60.07,60.0,60.05,27473.0,49.4525,49.5019,49.4442,49.4854,27473.0
2017-12-12 13:40:00,60.05,60.09,60.03,60.05,27629.0,49.4854,49.5184,49.4689,49.4854,27629.0
2017-12-12 13:45:00,60.05,60.05,59.99,60.03,28092.0,49.4854,49.4854,49.436,49.4689,28092.0
2017-12-12 13:50:00,60.04,60.1,60.03,60.08,22878.0,49.4772,49.5266,49.4689,49.5101,22878.0
2017-12-12 13:55:00,60.07,60.11,60.06,60.08,12805.0,49.5019,49.5349,49.4937,49.5101,12805.0
2017-12-12 14:00:00,60.07,60.08,60.03,60.07,18951.0,49.5019,49.5101,49.4689,49.5019,18951.0
2017-12-12 14:05:00,60.08,60.1,60.06,60.09,14823.0,49.5101,49.5266,49.4937,49.5184,14823.0
2017-12-12 14:10:00,60.09,60.1,60.05,60.05,28865.0,49.5184,49.5266,49.4854,49.4854,28865.0
2017-12-12 14:15:00,60.06,60.09,60.05,60.05,23922.0,49.4937,49.5184,49.4854,49.4854,23922.0
2017-12-12 14:20:00,60.07,60.07,60.04,60.06,67539.0,49.5019,49.5019,49.4772,49.4937,67539.0
2017-12-12 14:25:00,60.06,60.09,60.04,60.07,18159.0,49.4937,49.5184,49.4772,49.5019,18159.0
2017-12-12 14:30:00,60.08,60.08,60.04,60.07,30353.0,49.5101,49.5101,49.4772,49.5019,30353.0
2017-12-12 14:35:00,60.07,60.1,60.06,60.06,13367.0,49.5019,49.5266,49.4937,49.4937,13367.0
2017-12-12 14:40:00,60.07,60.07,60.01,60.05,49620.0,49.5019,49.5019,49.4525,49.4854,49620.0
2017-12-12 14:45:00,60.05,60.05,60.02,60.03,18916.0,49.4854,49.4854,49.4607,49.4689,18916.0
2017-12-12 14:50:00,60.03,60.05,60.01,60.01,18706.0,49.4689,49.4854,49.4525,49.4525,18706.0
2017-12-12 14:55:00,60.02,60.05,60.0,60.03,20240.0,49.4607,49.4854,49.4442,49.4689,20240.0
2017-12-12 15:00:00,60.03,60.03,60.0,60.0,20430.0,49.4689,49.4689,49.4442,49.4442,20430.0
2017-12-12 15:05:00,59.99,60.02,59.98,60.01,19599.0,49.436,49.4607,49.4277,49.4525,19599.0
2017-12-12 15:10:00,60.01,60.02,59.97,60.0,25779.0,49.4525,49.4607,49.4195,49.4442,25779.0
2017-12-12 15:15:00,60.0,60.0,59.97,60.0,19891.0,49.4442,49.4442,49.4195,49.4442,19891.0
2017-12-12 15:20:00,60.0,60.03,59.99,60.02,29425.0,49.4442,49.4689,49.436,49.4607,29425.0
2017-12-12 15:25:00,60.01,60.06,60.01,60.06,24172.0,49.4525,49.4937,49.4525,49.4937,24172.0
2017-12-12 15:30:00,60.05,60.07,60.01,60.05,21468.0,49.4854,49.5019,49.4525,49.4854,21468.0
2017-12-12 15:35:00,60.05,60.06,60.01,60.05,85612.0,49.4854,49.4937,49.4525,49.4854,85612.0
2017-12-12 15:40:00,60.05,60.06,60.02,60.02,42284.0,49.4854,49.4937,49.4607,49.4607,42284.0
2017-12-12 15:45:00,60.02,60.04,59.97,60.0,72106.0,49.4607,49.4772,49.4195,49.4442,72106.0
2017-12-12 15:50:00,59.99,59.99,59.92,59.93,94361.0,49.436,49.436,49.3783,49.3865,94361.0
2017-12-12 15:55:00,59.93,59.98,59.92,59.93,299432.0,49.3865,49.4277,49.3783,49.3865,299432.0
2017-12-13 09:30:00,59.92,59.93,59.57,59.66,85551.0,49.3783,49.3865,49.0899,49.164,85551.0
2017-12-13 09:35:00,59.68,59.78,59.59,59.65,144100.0,49.1805,49.2629,49.1063,49.1558,144100.0
2017-12-13 09:40:00,59.63,59.68,59.6,59.62,62870.0,49.1393,49.1805,49.1146,49.1311,62870.0
2017-12-13 09:45:00,59.63,59.74,59.59,59.61,47964.0,49.1393,49.23,49.1063,49.1228,47964.0
2017-12-13 09:50:00,59.62,59.76,59.58,59.69,48224.0,49.1311,49.2464,49.0981,49.1888,48224.0
2017-12-13 09:55:00,59.69,59.76,59.67,59.76,43361.0,49.1888,49.2464,49.1723,49.2464,43361.0
2017-12-13 10:00:00,59.77,59.84,59.74,59.74,37622.0,49.2547,49.3124,49.23,49.23,37622.0
2017-12-13 10:05:00,59.75,59.92,59.75,59.91,26299.0,49.2382,49.3783,49.2382,49.3701,26299.0
2017-12-13 10:10:00,59.9,59.9,59.8,59.81,17184.0,49.3618,49.3618,49.2794,49.2876,17184.0
2017-12-13 10:15:00,59.81,59.82,59.77,59.81,19529.0,49.2876,49.2959,49.2547,49.2876,19529.0
2017-12-13 10:20:00,59.81,59.82,59.77,59.8,23710.0,49.2876,49.2959,49.2547,49.2794,23710.0
2017-12-13 10:25:00,59.81,59.85,59.8,59.81,15517.0,49.2876,49.3206,49.2794,49.2876,15517.0
2017-12-13 10:30:00,59.81,59.83,59.78,59.8,31581.0,49.2876,49.3041,49.2629,49.2794,31581.0
2017-12-13 10:35:00,59.8,59.81,59.71,59.77,23777.0,49.2794,49.2876,49.2052,49.2547,23777.0
2017-12-13 10:40:00,59.77,59.77,59.65,59.65,22256.0,49.2547,49.2547,49.1558,49.1558,22256.0
2017-12-13 10:45:00,59.63,59.65,59.54,59.57,25994.0,49.1393,49.1558,49.0651,49.0899,25994.0
2017-12-13 10:50:00,59.57,59.66,59.56,59.61,33441.0,49.0899,49.164,49.0816,49.1228,33441.0
2017-12-13 10:55:00,59.61,59.66,59.59,59.63,110805.0,49.1228,49.164,49.1063,49.1393,110805.0
2017-12-13 11:00:00,59.62,59.65,59.56,59.62,28221.0,49.1311,49.1558,49.0816,49.1311,28221.0
2017-12-13 11:05:00,59.61,59.66,59.61,59.63,16030.0,49.1228,49.164,49.1228,49.1393,16030.0
2017-12-13 11:10:00,59.63,59.65,59.61,59.63,17844.0,49.1393,49.1558,49.1228,49.1393,17844.0
2017-12-13 11:15:00,59.64,59.64,59.57,59.59,28755.0,49.1476,49.1476,49.0899,49.1063,28755.0
2017-12-13 11:20:00,59.59,59.59,59.51,59.55,55872.0,49.1063,49.1063,49.0404,49.0734,55872.0
2017-12-13 11:25:00,59.55,59.55,59.41,59.51,98903.0,49.0734,49.0734,48.958,49.0404,98903.0
2017-12-13 11:30:00,59.51,59.51,59.43,59.49,45316.0,49.0404,49.0404,48.9745,49.0239,45316.0
2017-12-13 11:35:00,59.48,59.49,59.38,59.38,36316.0,49.0157,49.0239,48.9333,48.9333,36316.0
2017-12-13 11:40:00,59.37,59.42,59.31,59.41,37525.0,48.9251,48.9663,48.8756,48.958,37525.0
2017-12-13 11:45:00,59.42,59.53,59.41,59.51,34802.0,48.9663,49.0569,48.958,49.0404,34802.0
2017-12-13 11:50:00,59.51,59.63,59.49,59.57,48229.0,49.0404,49.1393,49.0239,49.0899,48229.0
2017-12-13 11:55:00,59.57,59.65,59.56,59.65,59638.0,49.0899,49.1558,49.0816,49.1558,59638.0
2017-12-13 12:00:00,59.65,59.66,59.42,59.42,32408.0,49.1558,49.164,48.9663,48.9663,32408.0
2017-12-13 12:05:00,59.42,59.51,59.42,59.48,18711.0,48.9663,49.0404,48.9663,49.0157,18711.0
2017-12-13 12:10:00,59.49,59.49,59.42,59.44,22062.0,49.0239,49.0239,48.9663,48.9827,22062.0
2017-12-13 12:15:00,59.43,59.44,59.39,59.42,19426.0,48.9745,48.9827,48.9415,48.9663,19426.0
2017-12-13 12:20:00,59.42,59.43,59.37,59.4,29934.0,48.9663,48.9745,48.9251,48.9498,29934.0
2017-12-13 12:25:00,59.39,59.41,59.35,59.41,17071.0,48.9415,48.958,48.9086,48.958,17071.0
2017-12-13 12:30:00,59.41,59.43,59.39,59.43,17249.0,48.958,48.9745,48.9415,48.9745,17249.0
2017-12-13 12:35:00,59.43,59.48,59.35,59.37,51315.0,48.9745,49.0157,48.9086,48.9251,51315.0
2017-12-13 12:40:00,59.36,59.42,59.34,59.42,52216.0,48.9168,48.9663,48.9003,48.9663,52216.0
2017-12-13 12:45:00,59.42,59.43,59.39,59.4,23448.0,48.9663,48.9745,48.9415,48.9498,23448.0
2017-12-13 12:50:00,59.4,59.41,59.35,59.36,21063.0,48.9498,48.958,48.9086,48.9168,21063.0
2017-12-13 12:55:00,59.36,59.37,59.35,59.36,9617.0,48.9168,48.9251,48.9086,48.9168,9617.0
2017-12-13 13:00:00,59.35,59.35,59.3,59.31,31676.0,48.9086,48.9086,48.8674,48.8756,31676.0
2017-12-13 13:05:00,59.31,59.31,59.26,59.28,40254.0,48.8756,48.8756,48.8344,48.8509,40254.0
2017-12-13 13:10:00,59.28,59.29,59.2,59.24,48650.0,48.8509,48.8591,48.785,48.8179,48650.0
2017-12-13 13:15:00,59.24,59.28,59.23,59.24,21831.0,48.8179,48.8509,48.8097,48.8179,21831.0
2017-12-13 13:20:00,59.23,59.27,59.2,59.25,26571.0,48.8097,48.8426,48.785,48.8262,26571.0
2017-12-13 13:25:00,59.27,59.28,59.24,59.27,20689.0,48.8426,48.8509,48.8179,48.8426,20689.0
2017-12-13 13:30:00,59.27,59.27,59.2,59.21,17057.0,48.8426,48.8426,48.785,48.7932,17057.0
2017-12-13 13:35:00,59.2,59.24,59.18,59.19,45890.0,48.785,48.8179,48.7685,48.7767,45890.0
2017-12-13 13:40:00,59.18,59.2,59.16,59.2,32719.0,48.7685,48.785,48.752,48.785,32719.0
2017-12-13 13:45:00,59.21,59.24,59.18,59.18,24452.0,48.7932,48.8179,48.7685,48.7685,24452.0
2017-12-13 13:50:00,59.19,59.22,59.14,59.17,85982.0,48.7767,48.8014,48.7355,48.7602,85982.0
2017-12-13 13:55:00,59.16,59.18,59.04,59.17,116758.0,48.752,48.7685,48.6531,48.7602,116758.0
2017-12-13 14:00:00,59.18,59.28,59.13,59.16,53257.0,48.7685,48.8509,48.7273,48.752,53257.0
2017-12-13 14:05:00,59.15,59.21,59.12,59.17,28773.0,48.7438,48.7932,48.719,48.7602,28773.0
2017-12-13 14:10:00,59.16,59.16,58.93,59.03,130910.0,48.752,48.752,48.5625,48.6449,130910.0
2017-12-13 14:15:00,59.03,59.11,59.01,59.06,43096.0,48.6449,48.7108,48.6284,48.6696,43096.0
2017-12-13 14:20:00,59.06,59.09,59.03,59.06,28318.0,48.6696,48.6943,48.6449,48.6696,28318.0
2017-12-13 14:25:00,59.07,59.17,59.06,59.16,41302.0,48.6778,48.7602,48.6696,48.752,41302.0
2017-12-13 14:30:00,59.16,59.17,59.12,59.17,32383.0,48.752,48.7602,48.719,48.7602,32383.0
2017-12-13 14:35:00,59.16,59.22,59.15,59.2,34147.0,48.752,48.8014,48.7438,48.785,34147.0
2017-12-13 14:40:00,59.2,59.23,59.12,59.12,56258.0,48.785,48.8097,48.719,48.719,56258.0
2017-12-13 14:45:00,59.13,59.13,59.04,59.06,51108.0,48.7273,48.7273,48.6531,48.6696,51108.0
2017-12-13 14:50:00,59.06,59.11,59.04,59.05,35349.0,48.6696,48.7108,48.6531,48.6614,35349.0
2017-12-13 14:55:00,59.05,59.06,58.99,59.03,61190.0,48.6614,48.6696,48.6119,48.6449,61190.0
2017-12-13 15:00:00,59.03,59.06,59.0,59.05,63161.0,48.6449,48.6696,48.6201,48.6614,63161.0
2017-12-13 15:05:00,59.04,59.05,58.99,59.01,29297.0,48.6531,48.6614,48.6119,48.6284,29297.0
2017-12-13 15:10:00,59.01,59.08,59.0,59.07,42485.0,48.6284,48.6861,48.6201,48.6778,42485.0
2017-12-13 15:15:00,59.07,59.09,59.05,59.07,38484.0,48.6778,48.6943,48.6614,48.6778,38484.0
2017-12-13 15:20:00,59.07,59.11,59.06,59.07,44248.0,48.6778,48.7108,48.6696,48.6778,44248.0
2017-12-13 15:25:00,59.07,59.1,59.02,59.03,33265.0,48.6778,48.7026,48.6366,48.6449,33265.0
2017-12-13 15:30:00,59.03,59.09,59.01,59.05,50426.0,48.6449,48.6943,48.6284,48.6614,50426.0
2017-12-13 15:35:00,59.05,59.09,59.04,59.05,51768.0,48.6614,48.6943,48.6531,48.6614,51768.0
2017-12-13 15:40:00,59.04,59.06,58.99,59.02,90474.0,48.6531,48.6696,48.6119,48.6366,90474.0
2017-12-13 15:45:00,59.02,59.04,58.96,59.0,148091.0,48.6366,48.6531,48.5872,48.6201,148091.0
2017-12-13 15:50:00,59.0,59.0,58.92,58.93,150116.0,48.6201,48.6201,48.5542,48.5625,150116.0
2017-12-13 15:55:00,58.94,59.02,58.93,58.98,424944.0,48.5707,48.6366,48.5625,48.6037,424944.0
2017-12-14 09:30:00,59.0,59.15,59.0,59.02,54972.0,48.6201,48.7438,48.6201,48.6366,54972.0
2017-12-14 09:35:00,59.04,59.05,58.84,58.86,64336.0,48.6531,48.6614,48.4883,48.5048,64336.0
2017-12-14 09:40:00,58.86,58.91,58.84,58.87,12521.0,48.5048,48.546,48.4883,48.513,12521.0
2017-12-14 09:45:00,58.88,58.95,58.85,58.94,12645.0,48.5213,48.5789,48.4965,48.5707,12645.0
2017-12-14 09:50:00,58.93,59.06,58.92,59.03,18812.0,48.5625,48.6696,48.5542,48.6449,18812.0
2017-12-14 09:55:00,59.03,59.06,58.99,59.06,16758.0,48.6449,48.6696,48.6119,48.6696,16758.0
2017-12-14 10:00:00,59.05,59.12,59.03,59.04,24510.0,48.6614,48.719,48.6449,48.6531,24510.0
2017-12-14 10:05:00,59.04,59.04,58.98,59.0,34741.0,48.6531,48.6531,48.6037,48.6201,34741.0
2017-12-14 10:10:00,59.01,59.06,58.99,59.04,33677.0,48.6284,48.6696,48.6119,48.6531,33677.0
2017-12-14 10:15:00,59.04,59.06,58.97,58.98,25940.0,48.6531,48.6696,48.5954,48.6037,25940.0
2017-12-14 10:20:00,58.98,59.01,58.97,58.99,55748.0,48.6037,48.6284,48.5954,48.6119,55748.0
2017-12-14 10:25:00,59.0,59.02,58.97,58.99,33804.0,48.6201,48.6366,48.5954,48.6119,33804.0
2017-12-14 10:30:00,58.99,58.99,58.89,58.89,51170.0,48.6119,48.6119,48.5295,48.5295,51170.0
2017-12-14 10:35:00,58.9,58.91,58.85,58.89,37444.0,48.5377,48.546,48.4965,48.5295,37444.0
2017-12-14 10:40:00,58.89,58.9,58.74,58.74,105117.0,48.5295,48.5377,48.4059,48.4059,105117.0
2017-12-14 10:45:00,58.74,58.76,58.67,58.67,47750.0,48.4059,48.4224,48.3482,48.3482,47750.0
2017-12-14 10:50:00,58.67,58.71,58.64,58.67,40993.0,48.3482,48.3812,48.3235,48.3482,40993.0
2017-12-14 10:55:00,58.67,58.67,58.56,58.6,74636.0,48.3482,48.3482,48.2576,48.2905,74636.0
2017-12-14 11:00:00,58.59,58.62,58.47,58.49,52608.0,48.2823,48.307,48.1834,48.1999,52608.0
2017-12-14 11:05:00,58.48,58.6,58.47,58.57,45370.0,48.1916,48.2905,48.1834,48.2658,45370.0
2017-12-14 11:10:00,58.57,58.62,58.5,58.52,42868.0,48.2658,48.307,48.2081,48.2246,42868.0
2017-12-14 11:15:00,58.51,58.51,58.41,58.45,61908.0,48.2164,48.2164,48.1339,48.1669,61908.0
2017-12-14 11:20:00,58.44,58.53,58.41,58.5,48575.0,48.1587,48.2328,48.1339,48.2081,48575.0
2017-12-14 11:25:00,58.5,58.56,58.49,58.54,53774.0,48.2081,48.2576,48.1999,48.2411,53774.0
2017-12-14 11:30:00,58.53,58.54,58.49,58.51,43243.0,48.2328,48.2411,48.1999,48.2164,43243.0
2017-12-14 11:35:00,58.51,58.57,58.5,58.54,155797.0,48.2164,48.2658,48.2081,48.2411,155797.0
2017-12-14 11:40:00,58.54,58.57,58.51,58.55,107517.0,48.2411,48.2658,48.2164,48.2493,107517.0
2017-12-14 11:45:00,58.55,58.56,58.51,58.53,39859.0,48.2493,48.2576,48.2164,48.2328,39859.0
2017-12-14 11:50:00,58.52,58.57,58.52,58.57,36026.0,48.2246,48.2658,48.2246,48.2658,36026.0
2017-12-14 11:55:00,58.57,58.57,58.5,58.52,27838.0,48.2658,48.2658,48.2081,48.2246,27838.0
2017-12-14 12:00:00,58.51,58.51,58.45,58.47,35782.0,48.2164,48.2164,48.1669,48.1834,35782.0
2017-12-14 12:05:00,58.47,58.47,58.39,58.4,71356.0,48.1834,48.1834,48.1175,48.1257,71356.0
2017-12-14 12:10:00,58.4,58.4,58.33,58.34,45500.0,48.1257,48.1257,48.068,48.0763,45500.0
2017-12-14 12:15:00,58.35,58.4,58.34,58.39,51381.0,48.0845,48.1257,48.0763,48.1175,51381.0
2017-12-14 12:20:00,58.39,58.41,58.34,58.37,33277.0,48.1175,48.1339,48.0763,48.101,33277.0
2017-12-14 12:25:00,58.37,58.38,58.3,58.31,44507.0,48.101,48.1092,48.0433,48.0515,44507.0
2017-12-14 12:30:00,58.31,58.31,58.25,58.29,90578.0,48.0515,48.0515,48.0021,48.0351,90578.0
2017-12-14 12:35:00,58.29,58.31,58.25,58.3,36462.0,48.0351,48.0515,48.0021,48.0433,36462.0
2017-12-14 12:40:00,58.3,58.3,58.24,58.25,56626.0,48.0433,48.0433,47.9939,48.0021,56626.0
2017-12-14 12:45:00,58.25,58.27,58.23,58.25,34953.0,48.0021,48.0186,47.9856,48.0021,34953.0
2017-12-14 12:50:00,58.26,58.31,58.24,58.26,54593.0,48.0103,48.0515,47.9939,48.0103,54593.0
2017-12-14 12:55:00,58.26,58.27,58.2,58.25,66310.0,48.0103,48.0186,47.9609,48.0021,66310.0
2017-12-14 13:00:00,58.25,58.26,58.17,58.19,59171.0,48.0021,48.0103,47.9362,47.9527,59171.0
2017-12-14 13:05:00,58.19,58.21,58.12,58.14,102604.0,47.9527,47.9691,47.895,47.9114,102604.0
2017-12-14 13:10:00,58.13,58.17,58.11,58.12,99041.0,47.9032,47.9362,47.8867,47.895,99041.0
2017-12-14 13:15:00,58.12,58.26,58.11,58.26,80498.0,47.895,48.0103,47.8867,48.0103,80498.0
2017-12-14 13:20:00,58.25,58.33,58.24,58.27,80912.0,48.0021,48.068,47.9939,48.0186,80912.0
2017-12-14 13:25:00,58.27,58.28,58.18,58.21,146262.0,48.0186,48.0268,47.9444,47.9691,146262.0
2017-12-14 13:30:00,58.21,58.23,58.18,58.19,60012.0,47.9691,47.9856,47.9444,47.9527,60012.0
2017-12-14 13:35:00,58.18,58.22,58.14,58.21,64884.0,47.9444,47.9774,47.9114,47.9691,64884.0
2017-12-14 13:40:00,58.21,58.23,58.17,58.22,80617.0,47.9691,47.9856,47.9362,47.9774,80617.0
2017-12-14 13:45:00,58.21,58.27,58.19,58.25,50874.0,47.9691,48.0186,47.9527,48.0021,50874.0
2017-12-14 13:50:00,58.25,58.28,58.21,58.23,39330.0,48.0021,48.0268,47.9691,47.9856,39330.0
2017-12-14 13:55:00,58.23,58.27,58.22,58.26,62927.0,47.9856,48.0186,47.9774,48.0103,62927.0
2017-12-14 14:00:00,58.26,58.27,58.21,58.22,65413.0,48.0103,48.0186,47.9691,47.9774,65413.0
2017-12-14 14:05:00,58.22,58.25,58.13,58.13,166037.0,47.9774,48.0021,47.9032,47.9032,166037.0
2017-12-14 14:10:00,58.13,58.14,58.06,58.11,76218.0,47.9032,47.9114,47.8455,47.8867,76218.0
2017-12-14 14:15:00,58.11,58.12,58.1,58.11,30774.0,47.8867,47.895,47.8785,47.8867,30774.0
2017-12-14 14:20:00,58.1,58.12,58.01,58.02,87018.0,47.8785,47.895,47.8043,47.8126,87018.0
2017-12-14 14:25:00,58.02,58.08,58.01,58.01,91504.0,47.8126,47.862,47.8043,47.8043,91504.0
2017-12-14 14:30:00,58.01,58.02,57.95,58.0,99314.0,47.8043,47.8126,47.7549,47.7961,99314.0
2017-12-14 14:35:00,58.0,58.02,57.96,57.97,61237.0,47.7961,47.8126,47.7631,47.7714,61237.0
2017-12-14 14:40:00,57.97,58.01,57.95,57.98,119837.0,47.7714,47.8043,47.7549,47.7796,119837.0
2017-12-14 14:45:00,57.98,57.99,57.93,57.94,137235.0,47.7796,47.7878,47.7384,47.7466,137235.0
2017-12-14 14:50:00,57.94,57.97,57.92,57.93,103795.0,47.7466,47.7714,47.7302,47.7384,103795.0
2017-12-14 14:55:00,57.94,57.98,57.9,57.93,81590.0,47.7466,47.7796,47.7137,47.7384,81590.0
2017-12-14 15:00:00,57.93,57.95,57.89,57.91,190479.0,47.7384,47.7549,47.7054,47.7219,190479.0
2017-12-14 15:05:00,57.91,57.96,57.89,57.94,153589.0,47.7219,47.7631,47.7054,47.7466,153589.0
2017-12-14 15:10:00,57.94,57.98,57.92,57.94,127400.0,47.7466,47.7796,47.7302,47.7466,127400.0
2017-12-14 15:15:00,57.93,57.95,57.88,57.89,55462.0,47.7384,47.7549,47.6972,47.7054,55462.0
2017-12-14 15:20:00,57.89,57.95,57.87,57.91,64099.0,47.7054,47.7549,47.6889,47.7219,64099.0
2017-12-14 15:25:00,57.9,57.91,57.85,57.86,69890.0,47.7137,47.7219,47.6725,47.6807,69890.0
2017-12-14 15:30:00,57.87,57.92,57.85,57.9,87146.0,47.6889,47.7302,47.6725,47.7137,87146.0
2017-12-14 15:35:00,57.9,57.94,57.89,57.89,80047.0,47.7137,47.7466,47.7054,47.7054,80047.0
2017-12-14 15:40:00,57.89,57.97,57.89,57.96,112995.0,47.7054,47.7714,47.7054,47.7631,112995.0
2017-12-14 15:45:00,57.96,58.04,57.93,58.04,143754.0,47.7631,47.829,47.7384,47.829,143754.0
2017-12-14 15:50:00,58.03,58.09,57.98,58.09,162688.0,47.8208,47.8702,47.7796,47.8702,162688.0
2017-12-14 15:55:00,58.09,58.19,58.08,58.11,437672.0,47.8702,47.9527,47.862,47.8867,437672.0
2017-12-15 09:30:00,58.37,58.75,58.37,58.69,1100166.0,48.101,48.4141,48.101,48.3647,1100166.0
2017-12-15 09:35:00,58.69,58.76,58.59,58.7,88201.0,48.3647,48.4224,48.2823,48.3729,88201.0
2017-12-15 09:40:00,58.7,58.74,58.57,58.66,54048.0,48.3729,48.4059,48.2658,48.34,54048.0
2017-12-15 09:45:00,58.7,58.7,58.61,58.65,67318.0,48.3729,48.3729,48.2988,48.3317,67318.0
2017-12-15 09:50:00,58.64,58.66,58.58,58.63,15995.0,48.3235,48.34,48.274,48.3152,15995.0
2017-12-15 09:55:00,58.63,58.64,58.51,58.53,28844.0,48.3152,48.3235,48.2164,48.2328,28844.0
2017-12-15 10:00:00,58.54,58.56,58.48,58.51,25615.0,48.2411,48.2576,48.1916,48.2164,25615.0
2017-12-15 10:05:00,58.51,58.6,58.49,58.6,32416.0,48.2164,48.2905,48.1999,48.2905,32416.0
2017-12-15 10:10:00,58.61,58.81,58.61,58.8,66160.0,48.2988,48.4636,48.2988,48.4553,66160.0
2017-12-15 10:15:00,58.8,59.05,58.8,59.03,73505.0,48.4553,48.6614,48.4553,48.6449,73505.0
2017-12-15 10:20:00,59.04,59.06,58.97,58.98,62131.0,48.6531,48.6696,48.5954,48.6037,62131.0
2017-12-15 10:25:00,58.99,59.0,58.94,58.97,37475.0,48.6119,48.6201,48.5707,48.5954,37475.0
2017-12-15 10:30:00,58.96,58.99,58.92,58.94,50227.0,48.5872,48.6119,48.5542,48.5707,50227.0
2017-12-15 10:35:00,58.94,58.97,58.85,58.85,84369.0,48.5707,48.5954,48.4965,48.4965,84369.0
2017-12-15 10:40:00,58.86,58.89,58.81,58.83,42229.0,48.5048,48.5295,48.4636,48.4801,42229.0
2017-12-15 10:45:00,58.83,58.91,58.82,58.85,47859.0,48.4801,48.546,48.4718,48.4965,47859.0
2017-12-15 10:50:00,58.85,58.88,58.82,58.85,55668.0,48.4965,48.5213,48.4718,48.4965,55668.0
2017-12-15 10:55:00,58.84,58.88,58.8,58.82,40251.0,48.4883,48.5213,48.4553,48.4718,40251.0
2017-12-15 11:00:00,58.82,58.89,58.81,58.87,45596.0,48.4718,48.5295,48.4636,48.513,45596.0
2017-12-15 11:05:00,58.87,58.98,58.86,58.96,28361.0,48.513,48.6037,48.5048,48.5872,28361.0
2017-12-15 11:10:00,58.96,59.03,58.93,59.02,23918.0,48.5872,48.6449,48.5625,48.6366,23918.0
2017-12-15 11:15:00,59.02,59.07,59.01,59.06,38530.0,48.6366,48.6778,48.6284,48.6696,38530.0
2017-12-15 11:20:00,59.07,59.09,59.05,59.06,28586.0,48.6778,48.6943,48.6614,48.6696,28586.0
2017-12-15 11:25:00,59.06,59.07,58.98,58.99,52779.0,48.6696,48.6778,48.6037,48.6119,52779.0
2017-12-15 11:30:00,59.0,59.03,58.97,59.0,34691.0,48.6201,48.6449,48.5954,48.6201,34691.0
2017-12-15 11:35:00,58.99,59.05,58.95,59.04,49378.0,48.6119,48.6614,48.5789,48.6531,49378.0
2017-12-15 11:40:00,59.04,59.16,59.02,59.15,82862.0,48.6531,48.752,48.6366,48.7438,82862.0
2017-12-15 11:45:00,59.16,59.16,59.07,59.12,33913.0,48.752,48.752,48.6778,48.719,33913.0
2017-12-15 11:50:00,59.12,59.21,59.11,59.12,61309.0,48.719,48.7932,48.7108,48.719,61309.0
2017-12-15 11:55:00,59.13,59.16,59.12,59.14,74382.0,48.7273,48.752,48.719,48.7355,74382.0
2017-12-15 12:00:00,59.14,59.15,59.03,59.03,22533.0,48.7355,48.7438,48.6449,48.6449,22533.0
2017-12-15 12:05:00,59.03,59.07,59.01,59.05,18634.0,48.6449,48.6778,48.6284,48.6614,18634.0
2017-12-15 12:10:00,59.06,59.23,59.06,59.23,177821.0,48.6696,48.8097,48.6696,48.8097,177821.0
2017-12-15 12:15:00,59.22,59.27,59.2,59.26,28299.0,48.8014,48.8426,48.785,48.8344,28299.0
2017-12-15 12:20:00,59.26,59.31,59.25,59.29,50896.0,48.8344,48.8756,48.8262,48.8591,50896.0
2017-12-15 12:25:00,59.29,59.33,59.28,59.33,18909.0,48.8591,48.8921,48.8509,48.8921,18909.0
2017-12-15 12:30:00,59.33,59.33,59.28,59.31,36078.0,48.8921,48.8921,48.8509,48.8756,36078.0
2017-12-15 12:35:00,59.3,59.3,59.25,59.29,17689.0,48.8674,48.8674,48.8262,48.8591,17689.0
2017-12-15 12:40:00,59.3,59.38,59.28,59.38,31823.0,48.8674,48.9333,48.8509,48.9333,31823.0
2017-12-15 12:45:00,59.37,59.43,59.36,59.43,35878.0,48.9251,48.9745,48.9168,48.9745,35878.0
2017-12-15 12:50:00,59.42,59.46,59.41,59.44,58238.0,48.9663,48.9992,48.958,48.9827,58238.0
2017-12-15 12:55:00,59.45,59.46,59.33,59.36,83174.0,48.991,48.9992,48.8921,48.9168,83174.0
2017-12-15 13:00:00,59.36,59.4,59.34,59.4,37263.0,48.9168,48.9498,48.9003,48.9498,37263.0
2017-12-15 13:05:00,59.4,59.41,59.34,59.4,60378.0,48.9498,48.958,48.9003,48.9498,60378.0
2017-12-15 13:10:00,59.41,59.41,59.32,59.35,40607.0,48.958,48.958,48.8839,48.9086,40607.0
2017-12-15 13:15:00,59.34,59.34,59.25,59.27,81016.0,48.9003,48.9003,48.8262,48.8426,81016.0
2017-12-15 13:20:00,59.27,59.32,59.26,59.29,36338.0,48.8426,48.8839,48.8344,48.8591,36338.0
2017-12-15 13:25:00,59.29,59.37,59.29,59.35,45562.0,48.8591,48.9251,48.8591,48.9086,45562.0
2017-12-15 13:30:00,59.35,59.37,59.34,59.36,16707.0,48.9086,48.9251,48.9003,48.9168,16707.0
2017-12-15 13:35:00,59.36,59.37,59.33,59.34,33632.0,48.9168,48.9251,48.8921,48.9003,33632.0
2017-12-15 13:40:00,59.34,59.38,59.33,59.38,23468.0,48.9003,48.9333,48.8921,48.9333,23468.0
2017-12-15 13:45:00,59.37,59.4,59.37,59.4,23421.0,48.9251,48.9498,48.9251,48.9498,23421.0
2017-12-15 13:50:00,59.4,59.41,59.37,59.39,22037.0,48.9498,48.958,48.9251,48.9415,22037.0
2017-12-15 13:55:00,59.39,59.45,59.38,59.44,56075.0,48.9415,48.991,48.9333,48.9827,56075.0
2017-12-15 14:00:00,59.44,59.45,59.4,59.43,34523.0,48.9827,48.991,48.9498,48.9745,34523.0
2017-12-15 14:05:00,59.43,59.45,59.41,59.45,48557.0,48.9745,48.991,48.958,48.991,48557.0
2017-12-15 14:10:00,59.45,59.5,59.45,59.49,60337.0,48.991,49.0322,48.991,49.0239,60337.0
2017-12-15 14:15:00,59.48,59.5,59.44,59.47,48092.0,49.0157,49.0322,48.9827,49.0075,48092.0
2017-12-15 14:20:00,59.48,59.52,59.37,59.39,70203.0,49.0157,49.0487,48.9251,48.9415,70203.0
2017-12-15 14:25:00,59.38,59.4,59.27,59.28,50231.0,48.9333,48.9498,48.8426,48.8509,50231.0
2017-12-15 14:30:00,59.28,59.4,59.28,59.37,34841.0,48.8509,48.9498,48.8509,48.9251,34841.0
2017-12-15 14:35:00,59.37,59.38,59.35,59.35,27501.0,48.9251,48.9333,48.9086,48.9086,27501.0
2017-12-15 14:40:00,59.36,59.36,59.28,59.28,34852.0,48.9168,48.9168,48.8509,48.8509,34852.0
2017-12-15 14:45:00,59.28,59.32,59.26,59.29,58990.0,48.8509,48.8839,48.8344,48.8591,58990.0
2017-12-15 14:50:00,59.3,59.31,59.28,59.28,34539.0,48.8674,48.8756,48.8509,48.8509,34539.0
2017-12-15 14:55:00,59.28,59.32,59.26,59.32,39877.0,48.8509,48.8839,48.8344,48.8839,39877.0
2017-12-15 15:00:00,59.31,59.36,59.31,59.34,24056.0,48.8756,48.9168,48.8756,48.9003,24056.0
2017-12-15 15:05:00,59.34,59.43,59.33,59.41,91775.0,48.9003,48.9745,48.8921,48.958,91775.0
2017-12-15 15:10:00,59.41,59.47,59.39,59.41,113162.0,48.958,49.0075,48.9415,48.958,113162.0
2017-12-15 15:15:00,59.41,59.43,59.35,59.4,79984.0,48.958,48.9745,48.9086,48.9498,79984.0
2017-12-15 15:20:00,59.4,59.4,59.32,59.35,87136.0,48.9498,48.9498,48.8839,48.9086,87136.0
2017-12-15 15:25:00,59.36,59.45,59.35,59.42,100058.0,48.9168,48.991,48.9086,48.9663,100058.0
2017-12-15 15:30:00,59.42,59.45,59.4,59.45,55691.0,48.9663,48.991,48.9498,48.991,55691.0
2017-12-15 15:35:00,59.44,59.44,59.35,59.37,56683.0,48.9827,48.9827,48.9086,48.9251,56683.0
2017-12-15 15:40:00,59.37,59.41,59.35,59.41,133494.0,48.9251,48.958,48.9086,48.958,133494.0
2017-12-15 15:45:00,59.41,59.48,59.4,59.43,286104.0,48.958,49.0157,48.9498,48.9745,286104.0
2017-12-15 15:50:00,59.43,59.48,59.42,59.48,216066.0,48.9745,49.0157,48.9663,49.0157,216066.0
2017-12-15 15:55:00,59.48,59.5,59.17,59.38,696614.0,49.0157,49.0322,48.7602,48.9333,696614.0
2017-12-18 09:30:00,59.66,59.89,59.61,59.89,98725.0,49.164,49.3536,49.1228,49.3536,98725.0
2017-12-18 09:35:00,59.89,59.94,59.85,59.93,46710.0,49.3536,49.3948,49.3206,49.3865,46710.0
2017-12-18 09:40:00,59.94,59.97,59.83,59.94,50723.0,49.3948,49.4195,49.3041,49.3948,50723.0
2017-12-18 09:45:00,59.93,60.04,59.9,59.94,93852.0,49.3865,49.4772,49.3618,49.3948,93852.0
2017-12-18 09:50:00,59.94,59.99,59.86,59.94,52598.0,49.3948,49.436,49.3288,49.3948,52598.0
2017-12-18 09:55:00,59.94,59.94,59.86,59.88,67734.0,49.3948,49.3948,49.3288,49.3453,67734.0
2017-12-18 10:00:00,59.89,59.9,59.78,59.82,57330.0,49.3536,49.3618,49.2629,49.2959,57330.0
2017-12-18 10:05:00,59.82,59.86,59.63,59.63,64295.0,49.2959,49.3288,49.1393,49.1393,64295.0
2017-12-18 10:10:00,59.62,59.62,59.47,59.54,87805.0,49.1311,49.1311,49.0075,49.0651,87805.0
2017-12-18 10:15:00,59.54,59.7,59.5,59.67,72709.0,49.0651,49.197,49.0322,49.1723,72709.0
2017-12-18 10:20:00,59.67,59.7,59.59,59.59,56146.0,49.1723,49.197,49.1063,49.1063,56146.0
2017-12-18 10:25:00,59.59,59.61,59.39,59.39,22370.0,49.1063,49.1228,48.9415,48.9415,22370.0
2017-12-18 10:30:00,59.4,59.42,59.36,59.42,22161.0,48.9498,48.9663,48.9168,48.9663,22161.0
2017-12-18 10:35:00,59.43,59.56,59.41,59.48,54606.0,48.9745,49.0816,48.958,49.0157,54606.0
2017-12-18 10:40:00,59.47,59.49,59.41,59.42,38950.0,49.0075,49.0239,48.958,48.9663,38950.0
2017-12-18 10:45:00,59.43,59.56,59.42,59.55,29924.0,48.9745,49.0816,48.9663,49.0734,29924.0
2017-12-18 10:50:00,59.55,59.56,59.52,59.54,22688.0,49.0734,49.0816,49.0487,49.0651,22688.0
2017-12-18 10:55:00,59.54,59.58,59.52,59.57,22381.0,49.0651,49.0981,49.0487,49.0899,22381.0
2017-12-18 11:00:00,59.58,59.65,59.57,59.64,60397.0,49.0981,49.1558,49.0899,49.1476,60397.0
2017-12-18 11:05:00,59.65,59.74,59.63,59.71,40440.0,49.1558,49.23,49.1393,49.2052,40440.0
2017-12-18 11:10:00,59.71,59.73,59.66,59.68,41840.0,49.2052,49.2217,49.164,49.1805,41840.0
2017-12-18 11:15:00,59.68,59.68,59.61,59.62,42846.0,49.1805,49.1805,49.1228,49.1311,42846.0
2017-12-18 11:20:00,59.63,59.66,59.61,59.63,22036.0,49.1393,49.164,49.1228,49.1393,22036.0
2017-12-18 11:25:00,59.63,59.64,59.53,59.54,45264.0,49.1393,49.1476,49.0569,49.0651,45264.0
2017-12-18 11:30:00,59.54,59.55,59.51,59.52,64516.0,49.0651,49.0734,49.0404,49.0487,64516.0
2017-12-18 11:35:00,59.52,59.59,59.5,59.58,27063.0,49.0487,49.1063,49.0322,49.0981,27063.0
2017-12-18 11:40:00,59.58,59.58,59.35,59.39,39922.0,49.0981,49.0981,48.9086,48.9415,39922.0
2017-12-18 11:45:00,59.39,59.48,59.38,59.39,24642.0,48.9415,49.0157,48.9333,48.9415,24642.0
2017-12-18 11:50:00,59.4,59.42,59.34,59.38,26992.0,48.9498,48.9663,48.9003,48.9333,26992.0
2017-12-18 11:55:00,59.37,59.45,59.37,59.44,38733.0,48.9251,48.991,48.9251,48.9827,38733.0
2017-12-18 12:00:00,59.44,59.45,59.37,59.4,22838.0,48.9827,48.991,48.9251,48.9498,22838.0
2017-12-18 12:05:00,59.4,59.41,59.36,59.39,15226.0,48.9498,48.958,48.9168,48.9415,15226.0
2017-12-18 12:10:00,59.39,59.39,59.36,59.39,16320.0,48.9415,48.9415,48.9168,48.9415,16320.0
2017-12-18 12:15:00,59.39,59.41,59.36,59.38,30024.0,48.9415,48.958,48.9168,48.9333,30024.0
2017-12-18 12:20:00,59.39,59.47,59.37,59.44,33459.0,48.9415,49.0075,48.9251,48.9827,33459.0
2017-12-18 12:25:00,59.44,59.46,59.4,59.46,19335.0,48.9827,48.9992,48.9498,48.9992,19335.0
2017-12-18 12:30:00,59.48,59.48,59.45,59.45,15776.0,49.0157,49.0157,48.991,48.991,15776.0
2017-12-18 12:35:00,59.45,59.5,59.45,59.48,14040.0,48.991,49.0322,48.991,49.0157,14040.0
2017-12-18 12:40:00,59.47,59.49,59.45,59.45,11964.0,49.0075,49.0239,48.991,48.991,11964.0
2017-12-18 12:45:00,59.46,59.47,59.45,59.46,156518.0,48.9992,49.0075,48.991,48.9992,156518.0
2017-12-18 12:50:00,59.45,59.45,59.4,59.41,48116.0,48.991,48.991,48.9498,48.958,48116.0
2017-12-18 12:55:00,59.41,59.44,59.4,59.42,19481.0,48.958,48.9827,48.9498,48.9663,19481.0
2017-12-18 13:00:00,59.41,59.41,59.36,59.37,12959.0,48.958,48.958,48.9168,48.9251,12959.0
2017-12-18 13:05:00,59.38,59.43,59.37,59.42,20491.0,48.9333,48.9745,48.9251,48.9663,20491.0
2017-12-18 13:10:00,59.42,59.44,59.41,59.44,18862.0,48.9663,48.9827,48.958,48.9827,18862.0
2017-12-18 13:15:00,59.44,59.46,59.42,59.43,12587.0,48.9827,48.9992,48.9663,48.9745,12587.0
2017-12-18 13:20:00,59.43,59.5,59.43,59.49,32449.0,48.9745,49.0322,48.9745,49.0239,32449.0
2017-12-18 13:25:00,59.48,59.49,59.47,59.48,6300.0,49.0157,49.0239,49.0075,49.0157,6300.0
2017-12-18 13:30:00,59.48,59.49,59.42,59.43,11423.0,49.0157,49.0239,48.9663,48.9745,11423.0
2017-12-18 13:35:00,59.43,59.45,59.42,59.44,9277.0,48.9745,48.991,48.9663,48.9827,9277.0
2017-12-18 13:40:00,59.44,59.44,59.4,59.4,14723.0,48.9827,48.9827,48.9498,48.9498,14723.0
2017-12-18 13:45:00,59.41,59.42,59.36,59.38,19605.0,48.958,48.9663,48.9168,48.9333,19605.0
2017-12-18 13:50:00,59.38,59.39,59.34,59.34,17495.0,48.9333,48.9415,48.9003,48.9003,17495.0
2017-12-18 13:55:00,59.35,59.36,59.32,59.32,14223.0,48.9086,48.9168,48.8839,48.8839,14223.0
2017-12-18 14:00:00,59.32,59.38,59.32,59.38,15666.0,48.8839,48.9333,48.8839,48.9333,15666.0
2017-12-18 14:05:00,59.38,59.43,59.37,59.43,18600.0,48.9333,48.9745,48.9251,48.9745,18600.0
2017-12-18 14:10:00,59.43,59.45,59.41,59.44,39156.0,48.9745,48.991,48.958,48.9827,39156.0
2017-12-18 14:15:00,59.44,59.46,59.43,59.44,15761.0,48.9827,48.9992,48.9745,48.9827,15761.0
2017-12-18 14:20:00,59.43,59.49,59.43,59.45,35747.0,48.9745,49.0239,48.9745,48.991,35747.0
2017-12-18 14:25:00,59.45,59.46,59.43,59.43,29611.0,48.991,48.9992,48.9745,48.9745,29611.0
2017-12-18 14:30:00,59.44,59.46,59.41,59.44,19294.0,48.9827,48.9992,48.958,48.9827,19294.0
2017-12-18 14:35:00,59.44,59.5,59.43,59.49,31064.0,48.9827,49.0322,48.9745,49.0239,31064.0
2017-12-18 14:40:00,59.49,59.51,59.48,59.5,22868.0,49.0239,49.0404,49.0157,49.0322,22868.0
2017-12-18 14:45:00,59.51,59.53,59.49,59.53,16007.0,49.0404,49.0569,49.0239,49.0569,16007.0
2017-12-18 14:50:00,59.53,59.53,59.5,59.52,17934.0,49.0569,49.0569,49.0322,49.0487,17934.0
2017-12-18 14:55:00,59.52,59.55,59.49,59.52,57845.0,49.0487,49.0734,49.0239,49.0487,57845.0
2017-12-18 15:00:00,59.52,59.61,59.52,59.61,57727.0,49.0487,49.1228,49.0487,49.1228,57727.0
2017-12-18 15:05:00,59.61,59.65,59.6,59.64,40719.0,49.1228,49.1558,49.1146,49.1476,40719.0
2017-12-18 15:10:00,59.64,59.64,59.59,59.6,33747.0,49.1476,49.1476,49.1063,49.1146,33747.0
2017-12-18 15:15:00,59.6,59.62,59.58,59.62,27352.0,49.1146,49.1311,49.0981,49.1311,27352.0
2017-12-18 15:20:00,59.62,59.63,59.59,59.6,23782.0,49.1311,49.1393,49.1063,49.1146,23782.0
2017-12-18 15:25:00,59.6,59.65,59.59,59.6,44737.0,49.1146,49.1558,49.1063,49.1146,44737.0
2017-12-18 15:30:00,59.6,59.61,59.53,59.61,59752.0,49.1146,49.1228,49.0569,49.1228,59752.0
2017-12-18 15:35:00,59.6,59.65,59.57,59.62,70676.0,49.1146,49.1558,49.0899,49.1311,70676.0
2017-12-18 15:40:00,59.62,59.68,59.61,59.64,56418.0,49.1311,49.1805,49.1228,49.1476,56418.0
2017-12-18 15:45:00,59.63,59.64,59.56,59.6,124170.0,49.1393,49.1476,49.0816,49.1146,124170.0
2017-12-18 15:50:00,59.6,59.66,59.58,59.66,89514.0,49.1146,49.164,49.0981,49.164,89514.0
2017-12-18 15:55:00,59.66,59.68,59.57,59.6,407838.0,49.164,49.1805,49.0899,49.1146,407838.0
2017-12-19 09:30:00,60.0,60.06,59.82,59.87,96946.0,49.4442,49.4937,49.2959,49.3371,96946.0
2017-12-19 09:35:00,59.86,60.01,59.85,60.01,62755.0,49.3288,49.4525,49.3206,49.4525,62755.0
2017-12-19 09:40:00,60.01,60.01,59.87,59.9,21636.0,49.4525,49.4525,49.3371,49.3618,21636.0
2017-12-19 09:45:00,59.9,59.91,59.82,59.88,51571.0,49.3618,49.3701,49.2959,49.3453,51571.0
2017-12-19 09:50:00,59.89,59.89,59.75,59.78,30844.0,49.3536,49.3536,49.2382,49.2629,30844.0
2017-12-19 09:55:00,59.79,59.97,59.75,59.89,48245.0,49.2712,49.4195,49.2382,49.3536,48245.0
2017-12-19 10:00:00,59.9,59.99,59.89,59.94,32493.0,49.3618,49.436,49.3536,49.3948,32493.0
2017-12-19 10:05:00,59.94,59.96,59.85,59.86,53877.0,49.3948,49.4113,49.3206,49.3288,53877.0
2017-12-19 10:10:00,59.86,59.87,59.74,59.78,41883.0,49.3288,49.3371,49.23,49.2629,41883.0
2017-12-19 10:15:00,59.78,59.82,59.76,59.79,25118.0,49.2629,49.2959,49.2464,49.2712,25118.0
2017-12-19 10:20:00,59.8,59.86,59.79,59.86,15759.0,49.2794,49.3288,49.2712,49.3288,15759.0
2017-12-19 10:25:00,59.85,59.89,59.83,59.87,28830.0,49.3206,49.3536,49.3041,49.3371,28830.0
2017-12-19 10:30:00,59.86,59.91,59.83,59.88,39197.0,49.3288,49.3701,49.3041,49.3453,39197.0
2017-12-19 10:35:00,59.89,59.97,59.87,59.97,33683.0,49.3536,49.4195,49.3371,49.4195,33683.0
2017-12-19 10:40:00,59.97,60.01,59.93,59.95,43723.0,49.4195,49.4525,49.3865,49.403,43723.0
2017-12-19 10:45:00,59.94,59.96,59.91,59.93,20900.0,49.3948,49.4113,49.3701,49.3865,20900.0
2017-12-19 10:50:00,59.93,59.95,59.89,59.91,34032.0,49.3865,49.403,49.3536,49.3701,34032.0
2017-12-19 10:55:00,59.91,59.95,59.9,59.92,30959.0,49.3701,49.403,49.3618,49.3783,30959.0
2017-12-19 11:00:00,59.92,59.94,59.89,59.89,21443.0,49.3783,49.3948,49.3536,49.3536,21443.0
2017-12-19 11:05:00,59.9,59.91,59.84,59.85,21126.0,49.3618,49.3701,49.3124,49.3206,21126.0
2017-12-19 11:10:00,59.86,59.91,59.84,59.89,23420.0,49.3288,49.3701,49.3124,49.3536,23420.0
2017-12-19 11:15:00,59.89,59.89,59.83,59.86,20437.0,49.3536,49.3536,49.3041,49.3288,20437.0
2017-12-19 11:20:00,59.85,59.89,59.83,59.88,26873.0,49.3206,49.3536,49.3041,49.3453,26873.0
2017-12-19 11:25:00,59.88,59.91,59.83,59.83,15946.0,49.3453,49.3701,49.3041,49.3041,15946.0
2017-12-19 11:30:00,59.83,59.92,59.82,59.91,33274.0,49.3041,49.3783,49.2959,49.3701,33274.0
2017-12-19 11:35:00,59.92,59.94,59.89,59.91,21593.0,49.3783,49.3948,49.3536,49.3701,21593.0
2017-12-19 11:40:00,59.91,59.92,59.87,59.92,10080.0,49.3701,49.3783,49.3371,49.3783,10080.0
2017-12-19 11:45:00,59.92,59.92,59.87,59.89,16929.0,49.3783,49.3783,49.3371,49.3536,16929.0
2017-12-19 11:50:00,59.89,59.9,59.86,59.89,13275.0,49.3536,49.3618,49.3288,49.3536,13275.0
2017-12-19 11:55:00,59.89,59.89,59.82,59.82,31182.0,49.3536,49.3536,49.2959,49.2959,31182.0
2017-12-19 12:00:00,59.82,59.85,59.79,59.84,18552.0,49.2959,49.3206,49.2712,49.3124,18552.0
2017-12-19 12:05:00,59.84,59.94,59.84,59.91,19460.0,49.3124,49.3948,49.3124,49.3701,19460.0
2017-12-19 12:10:00,59.91,59.92,59.88,59.89,12524.0,49.3701,49.3783,49.3453,49.3536,12524.0
2017-12-19 12:15:00,59.88,59.9,59.87,59.9,17910.0,49.3453,49.3618,49.3371,49.3618,17910.0
2017-12-19 12:20:00,59.9,59.9,59.84,59.85,12895.0,49.3618,49.3618,49.3124,49.3206,12895.0
2017-12-19 12:25:00,59.84,59.9,59.84,59.9,19003.0,49.3124,49.3618,49.3124,49.3618,19003.0
2017-12-19 12:30:00,59.9,59.91,59.85,59.85,12373.0,49.3618,49.3701,49.3206,49.3206,12373.0
2017-12-19 12:35:00,59.86,59.86,59.78,59.84,70047.0,49.3288,49.3288,49.2629,49.3124,70047.0
2017-12-19 12:40:00,59.83,59.85,59.8,59.81,26986.0,49.3041,49.3206,49.2794,49.2876,26986.0
2017-12-19 12:45:00,59.81,59.86,59.8,59.86,20376.0,49.2876,49.3288,49.2794,49.3288,20376.0
2017-12-19 12:50:00,59.86,59.91,59.86,59.89,28509.0,49.3288,49.3701,49.3288,49.3536,28509.0
2017-12-19 12:55:00,59.9,59.96,59.88,59.95,20053.0,49.3618,49.4113,49.3453,49.403,20053.0
2017-12-19 13:00:00,59.95,60.06,59.95,60.05,62849.0,49.403,49.4937,49.403,49.4854,62849.0
2017-12-19 13:05:00,60.06,60.08,60.04,60.05,47261.0,49.4937,49.5101,49.4772,49.4854,47261.0
2017-12-19 13:10:00,60.05,60.06,59.98,60.0,27794.0,49.4854,49.4937,49.4277,49.4442,27794.0
2017-12-19 13:15:00,60.01,60.02,59.98,59.99,22273.0,49.4525,49.4607,49.4277,49.436,22273.0
2017-12-19 13:20:00,60.0,60.0,59.92,59.93,25882.0,49.4442,49.4442,49.3783,49.3865,25882.0
2017-12-19 13:25:00,59.93,59.97,59.91,59.93,25201.0,49.3865,49.4195,49.3701,49.3865,25201.0
2017-12-19 13:30:00,59.93,59.98,59.92,59.92,41562.0,49.3865,49.4277,49.3783,49.3783,41562.0
2017-12-19 13:35:00,59.93,59.93,59.9,59.92,20619.0,49.3865,49.3865,49.3618,49.3783,20619.0
2017-12-19 13:40:00,59.92,59.92,59.86,59.86,21922.0,49.3783,49.3783,49.3288,49.3288,21922.0
2017-12-19 13:45:00,59.86,59.87,59.83,59.83,15866.0,49.3288,49.3371,49.3041,49.3041,15866.0
2017-12-19 13:50:00,59.84,59.85,59.82,59.83,13073.0,49.3124,49.3206,49.2959,49.3041,13073.0
2017-12-19 13:55:00,59.83,59.84,59.8,59.82,33148.0,49.3041,49.3124,49.2794,49.2959,33148.0
2017-12-19 14:00:00,59.83,59.87,59.82,59.85,35247.0,49.3041,49.3371,49.2959,49.3206,35247.0
2017-12-19 14:05:00,59.85,59.89,59.84,59.86,19419.0,49.3206,49.3536,49.3124,49.3288,19419.0
2017-12-19 14:10:00,59.87,59.89,59.84,59.84,13599.0,49.3371,49.3536,49.3124,49.3124,13599.0
2017-12-19 14:15:00,59.84,59.86,59.82,59.83,14503.0,49.3124,49.3288,49.2959,49.3041,14503.0
2017-12-19 14:20:00,59.83,59.91,59.82,59.9,24657.0,49.3041,49.3701,49.2959,49.3618,24657.0
2017-12-19 14:25:00,59.91,59.97,59.89,59.96,40621.0,49.3701,49.4195,49.3536,49.4113,40621.0
2017-12-19 14:30:00,59.96,59.96,59.92,59.95,38576.0,49.4113,49.4113,49.3783,49.403,38576.0
2017-12-19 14:35:00,59.94,59.98,59.92,59.97,26965.0,49.3948,49.4277,49.3783,49.4195,26965.0
2017-12-19 14:40:00,59.97,59.99,59.93,59.96,21042.0,49.4195,49.436,49.3865,49.4113,21042.0
2017-12-19 14:45:00,59.95,59.99,59.94,59.99,37752.0,49.403,49.436,49.3948,49.436,37752.0
2017-12-19 14:50:00,59.99,60.0,59.94,59.98,29806.0,49.436,49.4442,49.3948,49.4277,29806.0
2017-12-19 14:55:00,59.97,60.01,59.96,59.99,23791.0,49.4195,49.4525,49.4113,49.436,23791.0
2017-12-19 15:00:00,59.98,59.99,59.92,59.92,23794.0,49.4277,49.436,49.3783,49.3783,23794.0
2017-12-19 15:05:00,59.92,59.93,59.88,59.92,55500.0,49.3783,49.3865,49.3453,49.3783,55500.0
2017-12-19 15:10:00,59.92,59.93,59.88,59.92,28856.0,49.3783,49.3865,49.3453,49.3783,28856.0
2017-12-19 15:15:00,59.91,59.92,59.89,59.9,20927.0,49.3701,49.3783,49.3536,49.3618,20927.0
2017-12-19 15:20:00,59.89,59.93,59.86,59.88,34278.0,49.3536,49.3865,49.3288,49.3453,34278.0
2017-12-19 15:25:00,59.87,59.88,59.83,59.83,19767.0,49.3371,49.3453,49.3041,49.3041,19767.0
2017-12-19 15:30:00,59.84,59.91,59.84,59.88,41665.0,49.3124,49.3701,49.3124,49.3453,41665.0
2017-12-19 15:35:00,59.88,59.9,59.85,59.9,29541.0,49.3453,49.3618,49.3206,49.3618,29541.0
2017-12-19 15:40:00,59.89,59.9,59.82,59.86,84796.0,49.3536,49.3618,49.2959,49.3288,84796.0
2017-12-19 15:45:00,59.86,59.86,59.83,59.85,63492.0,49.3288,49.3288,49.3041,49.3206,63492.0
2017-12-19 15:50:00,59.85,59.89,59.83,59.87,97395.0,49.3206,49.3536,49.3041,49.3371,97395.0
2017-12-19 15:55:00,59.87,59.87,59.77,59.79,262552.0,49.3371,49.3371,49.2547,49.2712,262552.0
2017-12-20 09:30:00,59.84,60.05,59.82,59.88,93035.0,49.3124,49.4854,49.2959,49.3453,93035.0
2017-12-20 09:35:00,59.88,60.09,59.88,59.96,72273.0,49.3453,49.5184,49.3453,49.4113,72273.0
2017-12-20 09:40:00,59.97,60.01,59.86,59.99,70533.0,49.4195,49.4525,49.3288,49.436,70533.0
2017-12-20 09:45:00,59.99,60.07,59.89,59.91,71418.0,49.436,49.5019,49.3536,49.3701,71418.0
2017-12-20 09:50:00,59.87,59.9,59.86,59.9,33840.0,49.3371,49.3618,49.3288,49.3618,33840.0
2017-12-20 09:55:00,59.9,60.03,59.89,60.02,45701.0,49.3618,49.4689,49.3536,49.4607,45701.0
2017-12-20 10:00:00,60.03,60.12,60.03,60.09,69141.0,49.4689,49.5431,49.4689,49.5184,69141.0
2017-12-20 10:05:00,60.09,60.1,59.99,60.03,37032.0,49.5184,49.5266,49.436,49.4689,37032.0
2017-12-20 10:10:00,60.03,60.06,60.0,60.04,35001.0,49.4689,49.4937,49.4442,49.4772,35001.0
2017-12-20 10:15:00,60.04,60.08,60.03,60.06,70237.0,49.4772,49.5101,49.4689,49.4937,70237.0
2017-12-20 10:20:00,60.06,60.09,59.89,59.89,45916.0,49.4937,49.5184,49.3536,49.3536,45916.0
2017-12-20 10:25:00,59.9,59.98,59.88,59.95,24430.0,49.3618,49.4277,49.3453,49.403,24430.0
2017-12-20 10:30:00,59.96,60.0,59.88,59.9,35650.0,49.4113,49.4442,49.3453,49.3618,35650.0
2017-12-20 10:35:00,59.9,59.92,59.72,59.73,50991.0,49.3618,49.3783,49.2135,49.2217,50991.0
2017-12-20 10:40:00,59.73,59.76,59.63,59.66,57893.0,49.2217,49.2464,49.1393,49.164,57893.0
2017-12-20 10:45:00,59.66,59.71,59.59,59.59,35279.0,49.164,49.2052,49.1063,49.1063,35279.0
2017-12-20 10:50:00,59.59,59.68,59.58,59.66,28760.0,49.1063,49.1805,49.0981,49.164,28760.0
2017-12-20 10:55:00,59.67,59.69,59.65,59.69,21696.0,49.1723,49.1888,49.1558,49.1888,21696.0
2017-12-20 11:00:00,59.69,59.76,59.69,59.75,48563.0,49.1888,49.2464,49.1888,49.2382,48563.0
2017-12-20 11:05:00,59.75,59.8,59.74,59.79,35490.0,49.2382,49.2794,49.23,49.2712,35490.0
2017-12-20 11:10:00,59.79,59.82,59.78,59.8,25680.0,49.2712,49.2959,49.2629,49.2794,25680.0
2017-12-20 11:15:00,59.8,59.89,59.8,59.84,47742.0,49.2794,49.3536,49.2794,49.3124,47742.0
2017-12-20 11:20:00,59.85,59.85,59.79,59.81,36434.0,49.3206,49.3206,49.2712,49.2876,36434.0
2017-12-20 11:25:00,59.8,59.85,59.77,59.85,45512.0,49.2794,49.3206,49.2547,49.3206,45512.0
2017-12-20 11:30:00,59.85,59.9,59.83,59.87,26689.0,49.3206,49.3618,49.3041,49.3371,26689.0
2017-12-20 11:35:00,59.87,59.92,59.86,59.89,21565.0,49.3371,49.3783,49.3288,49.3536,21565.0
2017-12-20 11:40:00,59.89,59.98,59.88,59.95,52421.0,49.3536,49.4277,49.3453,49.403,52421.0
2017-12-20 11:45:00,59.95,59.95,59.9,59.93,53826.0,49.403,49.403,49.3618,49.3865,53826.0
2017-12-20 11:50:00,59.93,59.96,59.9,59.94,51682.0,49.3865,49.4113,49.3618,49.3948,51682.0
2017-12-20 11:55:00,59.94,59.95,59.82,59.83,117825.0,49.3948,49.403,49.2959,49.3041,117825.0
2017-12-20 12:00:00,59.82,59.88,59.81,59.83,49834.0,49.2959,49.3453,49.2876,49.3041,49834.0
2017-12-20 12:05:00,59.84,59.84,59.79,59.81,29679.0,49.3124,49.3124,49.2712,49.2876,29679.0
2017-12-20 12:10:00,59.81,59.88,59.8,59.86,26968.0,49.2876,49.3453,49.2794,49.3288,26968.0
2017-12-20 12:15:00,59.86,59.88,59.85,59.87,19295.0,49.3288,49.3453,49.3206,49.3371,19295.0
2017-12-20 12:20:00,59.87,59.9,59.83,59.87,38842.0,49.3371,49.3618,49.3041,49.3371,38842.0
2017-12-20 12:25:00,59.86,59.88,59.82,59.86,28060.0,49.3288,49.3453,49.2959,49.3288,28060.0
2017-12-20 12:30:00,59.85,59.86,59.83,59.84,25415.0,49.3206,49.3288,49.3041,49.3124,25415.0
2017-12-20 12:35:00,59.84,59.87,59.81,59.87,51383.0,49.3124,49.3371,49.2876,49.3371,51383.0
2017-12-20 12:40:00,59.87,59.91,59.85,59.91,22219.0,49.3371,49.3701,49.3206,49.3701,22219.0
2017-12-20 12:45:00,59.91,59.99,59.89,59.98,23822.0,49.3701,49.436,49.3536,49.4277,23822.0
2017-12-20 12:50:00,59.99,59.99,59.95,59.98,20052.0,49.436,49.436,49.403,49.4277,20052.0
2017-12-20 12:55:00,59.98,60.0,59.96,59.98,28263.0,49.4277,49.4442,49.4113,49.4277,28263.0
2017-12-20 13:00:00,59.99,60.03,59.97,60.03,20925.0,49.436,49.4689,49.4195,49.4689,20925.0
2017-12-20 13:05:00,60.03,60.05,60.02,60.04,22016.0,49.4689,49.4854,49.4607,49.4772,22016.0
2017-12-20 13:10:00,60.04,60.06,59.99,60.01,44753.0,49.4772,49.4937,49.436,49.4525,44753.0
2017-12-20 13:15:00,60.01,60.02,59.98,60.0,16531.0,49.4525,49.4607,49.4277,49.4442,16531.0
2017-12-20 13:20:00,60.0,60.04,60.0,60.04,15890.0,49.4442,49.4772,49.4442,49.4772,15890.0
2017-12-20 13:25:00,60.04,60.08,60.03,60.07,22911.0,49.4772,49.5101,49.4689,49.5019,22911.0
2017-12-20 13:30:00,60.07,60.09,60.06,60.09,38808.0,49.5019,49.5184,49.4937,49.5184,38808.0
2017-12-20 13:35:00,60.09,60.09,60.05,60.05,13453.0,49.5184,49.5184,49.4854,49.4854,13453.0
2017-12-20 13:40:00,60.05,60.06,60.04,60.05,9315.0,49.4854,49.4937,49.4772,49.4854,9315.0
2017-12-20 13:45:00,60.05,60.08,60.04,60.04,18823.0,49.4854,49.5101,49.4772,49.4772,18823.0
2017-12-20 13:50:00,60.05,60.09,60.04,60.06,48607.0,49.4854,49.5184,49.4772,49.4937,48607.0
2017-12-20 13:55:00,60.06,60.14,60.05,60.12,58457.0,49.4937,49.5596,49.4854,49.5431,58457.0
2017-12-20 14:00:00,60.12,60.14,60.1,60.12,26586.0,49.5431,49.5596,49.5266,49.5431,26586.0
2017-12-20 14:05:00,60.12,60.12,60.09,60.1,20822.0,49.5431,49.5431,49.5184,49.5266,20822.0
2017-12-20 14:10:00,60.1,60.12,60.08,60.12,25484.0,49.5266,49.5431,49.5101,49.5431,25484.0
2017-12-20 14:15:00,60.12,60.12,60.05,60.06,20220.0,49.5431,49.5431,49.4854,49.4937,20220.0
2017-12-20 14:20:00,60.05,60.09,60.05,60.06,24379.0,49.4854,49.5184,49.4854,49.4937,24379.0
2017-12-20 14:25:00,60.06,60.09,60.03,60.07,27585.0,49.4937,49.5184,49.4689,49.5019,27585.0
2017-12-20 14:30:00,60.07,60.08,60.03,60.04,17183.0,49.5019,49.5101,49.4689,49.4772,17183.0
2017-12-20 14:35:00,60.04,60.05,60.01,60.02,16769.0,49.4772,49.4854,49.4525,49.4607,16769.0
2017-12-20 14:40:00,60.01,60.03,59.97,59.97,40792.0,49.4525,49.4689,49.4195,49.4195,40792.0
2017-12-20 14:45:00,59.98,59.98,59.94,59.95,39166.0,49.4277,49.4277,49.3948,49.403,39166.0
2017-12-20 14:50:00,59.96,60.0,59.95,59.99,38231.0,49.4113,49.4442,49.403,49.436,38231.0
2017-12-20 14:55:00,59.98,60.01,59.97,60.01,34716.0,49.4277,49.4525,49.4195,49.4525,34716.0
2017-12-20 15:00:00,60.01,60.02,60.0,60.02,21894.0,49.4525,49.4607,49.4442,49.4607,21894.0
2017-12-20 15:05:00,60.02,60.05,59.99,60.02,47691.0,49.4607,49.4854,49.436,49.4607,47691.0
2017-12-20 15:10:00,60.02,60.04,59.99,60.02,23934.0,49.4607,49.4772,49.436,49.4607,23934.0
2017-12-20 15:15:00,60.02,60.03,59.99,60.03,22176.0,49.4607,49.4689,49.436,49.4689,22176.0
2017-12-20 15:20:00,60.03,60.05,60.0,60.02,22345.0,49.4689,49.4854,49.4442,49.4607,22345.0
2017-12-20 15:25:00,60.01,60.01,59.98,60.0,24500.0,49.4525,49.4525,49.4277,49.4442,24500.0
2017-12-20 15:30:00,60.0,60.07,59.99,60.04,68536.0,49.4442,49.5019,49.436,49.4772,68536.0
2017-12-20 15:35:00,60.04,60.06,60.01,60.05,33607.0,49.4772,49.4937,49.4525,49.4854,33607.0
2017-12-20 15:40:00,60.05,60.07,60.03,60.07,54031.0,49.4854,49.5019,49.4689,49.5019,54031.0
2017-12-20 15:45:00,60.07,60.07,60.01,60.04,114003.0,49.5019,49.5019,49.4525,49.4772,114003.0
2017-12-20 15:50:00,60.03,60.07,60.01,60.02,114146.0,49.4689,49.5019,49.4525,49.4607,114146.0
2017-12-20 15:55:00,60.02,60.02,60.0,60.0,344034.0,49.4607,49.4607,49.4442,49.4442,344034.0
2017-12-21 09:30:00,60.25,60.32,60.09,60.3,62082.0,49.6502,49.7079,49.5184,49.6914,62082.0
2017-12-21 09:35:00,60.3,60.34,60.04,60.04,88341.0,49.6914,49.7244,49.4772,49.4772,88341.0
2017-12-21 09:40:00,60.04,60.26,60.02,60.25,39659.0,49.4772,49.6585,49.4607,49.6502,39659.0
2017-12-21 09:45:00,60.26,60.5,60.25,60.47,83824.0,49.6585,49.8563,49.6502,49.8315,83824.0
2017-12-21 09:50:00,60.46,60.52,60.41,60.47,86201.0,49.8233,49.8727,49.7821,49.8315,86201.0
2017-12-21 09:55:00,60.48,60.63,60.47,60.6,89876.0,49.8398,49.9634,49.8315,49.9387,89876.0
2017-12-21 10:00:00,60.6,60.67,60.48,60.48,58008.0,49.9387,49.9963,49.8398,49.8398,58008.0
2017-12-21 10:05:00,60.48,60.57,60.46,60.48,59000.0,49.8398,49.9139,49.8233,49.8398,59000.0
2017-12-21 10:10:00,60.48,60.53,60.44,60.48,68170.0,49.8398,49.881,49.8068,49.8398,68170.0
2017-12-21 10:15:00,60.48,60.52,60.38,60.43,71940.0,49.8398,49.8727,49.7574,49.7986,71940.0
2017-12-21 10:20:00,60.44,60.44,60.32,60.38,188411.0,49.8068,49.8068,49.7079,49.7574,188411.0
2017-12-21 10:25:00,60.39,60.41,60.34,60.35,36251.0,49.7656,49.7821,49.7244,49.7326,36251.0
2017-12-21 10:30:00,60.35,60.5,60.34,60.5,145161.0,49.7326,49.8563,49.7244,49.8563,145161.0
2017-12-21 10:35:00,60.51,60.6,60.49,60.58,48158.0,49.8645,49.9387,49.848,49.9222,48158.0
2017-12-21 10:40:00,60.57,60.66,60.56,60.62,86772.0,49.9139,49.9881,49.9057,49.9551,86772.0
2017-12-21 10:45:00,60.61,60.64,60.49,60.5,53439.0,49.9469,49.9716,49.848,49.8563,53439.0
2017-12-21 10:50:00,60.5,60.54,60.44,60.53,82792.0,49.8563,49.8892,49.8068,49.881,82792.0
2017-12-21 10:55:00,60.53,60.55,60.5,60.51,34385.0,49.881,49.8975,49.8563,49.8645,34385.0
2017-12-21 11:00:00,60.51,60.51,60.43,60.45,23312.0,49.8645,49.8645,49.7986,49.8151,23312.0
2017-12-21 11:05:00,60.44,60.55,60.43,60.53,39610.0,49.8068,49.8975,49.7986,49.881,39610.0
2017-12-21 11:10:00,60.52,60.53,60.37,60.38,59975.0,49.8727,49.881,49.7491,49.7574,59975.0
2017-12-21 11:15:00,60.39,60.41,60.27,60.33,38396.0,49.7656,49.7821,49.6667,49.7162,38396.0
2017-12-21 11:20:00,60.33,60.33,60.23,60.23,31209.0,49.7162,49.7162,49.6338,49.6338,31209.0
2017-12-21 11:25:00,60.23,60.26,60.15,60.23,40759.0,49.6338,49.6585,49.5678,49.6338,40759.0
2017-12-21 11:30:00,60.22,60.25,60.19,60.21,38590.0,49.6255,49.6502,49.6008,49.6173,38590.0
2017-12-21 11:35:00,60.21,60.22,60.15,60.17,28584.0,49.6173,49.6255,49.5678,49.5843,28584.0
2017-12-21 11:40:00,60.17,60.17,60.1,60.1,37464.0,49.5843,49.5843,49.5266,49.5266,37464.0
2017-12-21 11:45:00,60.11,60.17,60.1,60.15,43403.0,49.5349,49.5843,49.5266,49.5678,43403.0
2017-12-21 11:50:00,60.16,60.16,60.1,60.1,38073.0,49.5761,49.5761,49.5266,49.5266,38073.0
2017-12-21 11:55:00,60.11,60.17,60.1,60.17,32312.0,49.5349,49.5843,49.5266,49.5843,32312.0
2017-12-21 12:00:00,60.17,60.17,60.14,60.16,32172.0,49.5843,49.5843,49.5596,49.5761,32172.0
2017-12-21 12:05:00,60.16,60.22,60.15,60.21,32185.0,49.5761,49.6255,49.5678,49.6173,32185.0
2017-12-21 12:10:00,60.22,60.26,60.19,60.21,32579.0,49.6255,49.6585,49.6008,49.6173,32579.0
2017-12-21 12:15:00,60.21,60.22,60.19,60.21,22520.0,49.6173,49.6255,49.6008,49.6173,22520.0
2017-12-21 12:20:00,60.21,60.24,60.19,60.2,122462.0,49.6173,49.642,49.6008,49.609,122462.0
2017-12-21 12:25:00,60.19,60.2,60.14,60.19,43989.0,49.6008,49.609,49.5596,49.6008,43989.0
2017-12-21 12:30:00,60.19,60.19,60.14,60.14,25797.0,49.6008,49.6008,49.5596,49.5596,25797.0
2017-12-21 12:35:00,60.15,60.16,60.12,60.14,20796.0,49.5678,49.5761,49.5431,49.5596,20796.0
2017-12-21 12:40:00,60.14,60.17,60.13,60.14,17898.0,49.5596,49.5843,49.5513,49.5596,17898.0
2017-12-21 12:45:00,60.15,60.15,60.11,60.12,11547.0,49.5678,49.5678,49.5349,49.5431,11547.0
2017-12-21 12:50:00,60.12,60.19,60.11,60.18,93575.0,49.5431,49.6008,49.5349,49.5926,93575.0
2017-12-21 12:55:00,60.17,60.25,60.17,60.23,89395.0,49.5843,49.6502,49.5843,49.6338,89395.0
2017-12-21 13:00:00,60.23,60.26,60.23,60.25,23336.0,49.6338,49.6585,49.6338,49.6502,23336.0
2017-12-21 13:05:00,60.25,60.27,60.24,60.27,15461.0,49.6502,49.6667,49.642,49.6667,15461.0
2017-12-21 13:10:00,60.27,60.32,60.27,60.3,38589.0,49.6667,49.7079,49.6667,49.6914,38589.0
2017-12-21 13:15:00,60.3,60.3,60.25,60.28,24442.0,49.6914,49.6914,49.6502,49.675,24442.0
2017-12-21 13:20:00,60.28,60.28,60.25,60.25,9691.0,49.675,49.675,49.6502,49.6502,9691.0
2017-12-21 13:25:00,60.26,60.29,60.25,60.26,18067.0,49.6585,49.6832,49.6502,49.6585,18067.0
2017-12-21 13:30:00,60.26,60.29,60.24,60.29,20397.0,49.6585,49.6832,49.642,49.6832,20397.0
2017-12-21 13:35:00,60.29,60.29,60.23,60.24,45929.0,49.6832,49.6832,49.6338,49.642,45929.0
2017-12-21 13:40:00,60.24,60.26,60.23,60.26,23461.0,49.642,49.6585,49.6338,49.6585,23461.0
2017-12-21 13:45:00,60.26,60.26,60.24,60.24,13327.0,49.6585,49.6585,49.642,49.642,13327.0
2017-12-21 13:50:00,60.25,60.28,60.24,60.28,23720.0,49.6502,49.675,49.642,49.675,23720.0
2017-12-21 13:55:00,60.27,60.3,60.27,60.27,25474.0,49.6667,49.6914,49.6667,49.6667,25474.0
2017-12-21 14:00:00,60.28,60.28,60.23,60.27,26120.0,49.675,49.675,49.6338,49.6667,26120.0
2017-12-21 14:05:00,60.27,60.29,60.24,60.27,24914.0,49.6667,49.6832,49.642,49.6667,24914.0
2017-12-21 14:10:00,60.28,60.28,60.26,60.27,16585.0,49.675,49.675,49.6585,49.6667,16585.0
2017-12-21 14:15:00,60.27,60.29,60.26,60.28,50751.0,49.6667,49.6832,49.6585,49.675,50751.0
2017-12-21 14:20:00,60.29,60.3,60.27,60.27,22628.0,49.6832,49.6914,49.6667,49.6667,22628.0
2017-12-21 14:25:00,60.28,60.3,60.27,60.3,25921.0,49.675,49.6914,49.6667,49.6914,25921.0
2017-12-21 14:30:00,60.31,60.33,60.3,60.32,21486.0,49.6997,49.7162,49.6914,49.7079,21486.0
2017-12-21 14:35:00,60.32,60.32,60.29,60.29,9909.0,49.7079,49.7079,49.6832,49.6832,9909.0
2017-12-21 14:40:00,60.29,60.32,60.29,60.31,37764.0,49.6832,49.7079,49.6832,49.6997,37764.0
2017-12-21 14:45:00,60.32,60.32,60.3,60.32,43513.0,49.7079,49.7079,49.6914,49.7079,43513.0
2017-12-21 14:50:00,60.32,60.33,60.29,60.32,41092.0,49.7079,49.7162,49.6832,49.7079,41092.0
2017-12-21 14:55:00,60.32,60.34,60.31,60.33,48649.0,49.7079,49.7244,49.6997,49.7162,48649.0
2017-12-21 15:00:00,60.32,60.33,60.24,60.25,59612.0,49.7079,49.7162,49.642,49.6502,59612.0
2017-12-21 15:05:00,60.24,60.26,60.23,60.23,19982.0,49.642,49.6585,49.6338,49.6338,19982.0
2017-12-21 15:10:00,60.23,60.3,60.23,60.28,27880.0,49.6338,49.6914,49.6338,49.675,27880.0
2017-12-21 15:15:00,60.28,60.28,60.19,60.24,34420.0,49.675,49.675,49.6008,49.642,34420.0
2017-12-21 15:20:00,60.23,60.27,60.21,60.25,80437.0,49.6338,49.6667,49.6173,49.6502,80437.0
2017-12-21 15:25:00,60.24,60.24,60.19,60.2,37472.0,49.642,49.642,49.6008,49.609,37472.0
2017-12-21 15:30:00,60.2,60.26,60.19,60.25,54490.0,49.609,49.6585,49.6008,49.6502,54490.0
2017-12-21 15:35:00,60.25,60.27,60.19,60.19,40255.0,49.6502,49.6667,49.6008,49.6008,40255.0
2017-12-21 15:40:00,60.2,60.2,60.16,60.19,56886.0,49.609,49.609,49.5761,49.6008,56886.0
2017-12-21 15:45:00,60.18,60.19,60.09,60.11,119690.0,49.5926,49.6008,49.5184,49.5349,119690.0
2017-12-21 15:50:00,60.1,60.12,60.07,60.09,95101.0,49.5266,49.5431,49.5019,49.5184,95101.0
2017-12-21 15:55:00,60.09,60.1,60.02,60.08,323819.0,49.5184,49.5266,49.4607,49.5101,323819.0
2017-12-22 09:30:00,60.27,60.36,60.13,60.17,71314.0,49.6667,49.7409,49.5513,49.5843,71314.0
2017-12-22 09:35:00,60.19,60.23,60.12,60.13,20685.0,49.6008,49.6338,49.5431,49.5513,20685.0
2017-12-22 09:40:00,60.14,60.17,60.08,60.12,23884.0,49.5596,49.5843,49.5101,49.5431,23884.0
2017-12-22 09:45:00,60.12,60.14,60.01,60.06,29532.0,49.5431,49.5596,49.4525,49.4937,29532.0
2017-12-22 09:50:00,60.07,60.07,59.98,59.99,18093.0,49.5019,49.5019,49.4277,49.436,18093.0
2017-12-22 09:55:00,59.99,60.02,59.97,59.98,42046.0,49.436,49.4607,49.4195,49.4277,42046.0
2017-12-22 10:00:00,59.98,60.0,59.95,59.96,46157.0,49.4277,49.4442,49.403,49.4113,46157.0
2017-12-22 10:05:00,59.97,59.97,59.78,59.78,45155.0,49.4195,49.4195,49.2629,49.2629,45155.0
2017-12-22 10:10:00,59.78,59.8,59.65,59.66,30251.0,49.2629,49.2794,49.1558,49.164,30251.0
2017-12-22 10:15:00,59.68,59.68,59.51,59.52,28736.0,49.1805,49.1805,49.0404,49.0487,28736.0
2017-12-22 10:20:00,59.52,59.57,59.49,59.52,38343.0,49.0487,49.0899,49.0239,49.0487,38343.0
2017-12-22 10:25:00,59.52,59.61,59.49,59.57,39042.0,49.0487,49.1228,49.0239,49.0899,39042.0
2017-12-22 10:30:00,59.57,59.58,59.4,59.41,34032.0,49.0899,49.0981,48.9498,48.958,34032.0
2017-12-22 10:35:00,59.41,59.44,59.4,59.41,20077.0,48.958,48.9827,48.9498,48.958,20077.0
2017-12-22 10:40:00,59.41,59.54,59.4,59.46,46120.0,48.958,49.0651,48.9498,48.9992,46120.0
2017-12-22 10:45:00,59.46,59.51,59.42,59.42,33143.0,48.9992,49.0404,48.9663,48.9663,33143.0
2017-12-22 10:50:00,59.43,59.52,59.37,59.37,41710.0,48.9745,49.0487,48.9251,48.9251,41710.0
2017-12-22 10:55:00,59.37,59.44,59.36,59.37,54022.0,48.9251,48.9827,48.9168,48.9251,54022.0
2017-12-22 11:00:00,59.38,59.43,59.32,59.4,47797.0,48.9333,48.9745,48.8839,48.9498,47797.0
2017-12-22 11:05:00,59.4,59.4,59.26,59.35,48391.0,48.9498,48.9498,48.8344,48.9086,48391.0
2017-12-22 11:10:00,59.36,59.41,59.32,59.32,39718.0,48.9168,48.958,48.8839,48.8839,39718.0
2017-12-22 11:15:00,59.32,59.4,59.32,59.38,41059.0,48.8839,48.9498,48.8839,48.9333,41059.0
2017-12-22 11:20:00,59.37,59.37,59.23,59.27,29793.0,48.9251,48.9251,48.8097,48.8426,29793.0
2017-12-22 11:25:00,59.26,59.26,59.21,59.22,39198.0,48.8344,48.8344,48.7932,48.8014,39198.0
2017-12-22 11:30:00,59.23,59.25,59.11,59.14,44827.0,48.8097,48.8262,48.7108,48.7355,44827.0
2017-12-22 11:35:00,59.15,59.2,59.11,59.19,11898.0,48.7438,48.785,48.7108,48.7767,11898.0
2017-12-22 11:40:00,59.2,59.2,59.17,59.2,16203.0,48.785,48.785,48.7602,48.785,16203.0
2017-12-22 11:45:00,59.21,59.23,59.14,59.23,95593.0,48.7932,48.8097,48.7355,48.8097,95593.0
2017-12-22 11:50:00,59.23,59.27,59.22,59.25,20205.0,48.8097,48.8426,48.8014,48.8262,20205.0
2017-12-22 11:55:00,59.25,59.3,59.25,59.27,23878.0,48.8262,48.8674,48.8262,48.8426,23878.0
2017-12-22 12:00:00,59.27,59.35,59.27,59.35,22121.0,48.8426,48.9086,48.8426,48.9086,22121.0
2017-12-22 12:05:00,59.35,59.38,59.34,59.37,17815.0,48.9086,48.9333,48.9003,48.9251,17815.0
2017-12-22 12:10:00,59.37,59.44,59.37,59.39,29103.0,48.9251,48.9827,48.9251,48.9415,29103.0
2017-12-22 12:15:00,59.39,59.45,59.39,59.4,52677.0,48.9415,48.991,48.9415,48.9498,52677.0
2017-12-22 12:20:00,59.41,59.42,59.39,59.39,13343.0,48.958,48.9663,48.9415,48.9415,13343.0
2017-12-22 12:25:00,59.4,59.46,59.4,59.43,11873.0,48.9498,48.9992,48.9498,48.9745,11873.0
2017-12-22 12:30:00,59.43,59.44,59.38,59.4,22587.0,48.9745,48.9827,48.9333,48.9498,22587.0
2017-12-22 12:35:00,59.39,59.4,59.34,59.34,37538.0,48.9415,48.9498,48.9003,48.9003,37538.0
2017-12-22 12:40:00,59.35,59.35,59.26,59.27,56069.0,48.9086,48.9086,48.8344,48.8426,56069.0
2017-12-22 12:45:00,59.27,59.3,59.26,59.27,32627.0,48.8426,48.8674,48.8344,48.8426,32627.0
2017-12-22 12:50:00,59.28,59.38,59.27,59.34,51776.0,48.8509,48.9333,48.8426,48.9003,51776.0
2017-12-22 12:55:00,59.34,59.34,59.27,59.28,14253.0,48.9003,48.9003,48.8426,48.8509,14253.0
2017-12-22 13:00:00,59.28,59.33,59.26,59.28,24170.0,48.8509,48.8921,48.8344,48.8509,24170.0
2017-12-22 13:05:00,59.27,59.28,59.22,59.22,18845.0,48.8426,48.8509,48.8014,48.8014,18845.0
2017-12-22 13:10:00,59.22,59.25,59.21,59.24,14996.0,48.8014,48.8262,48.7932,48.8179,14996.0
2017-12-22 13:15:00,59.23,59.26,59.23,59.26,27303.0,48.8097,48.8344,48.8097,48.8344,27303.0
2017-12-22 13:20:00,59.26,59.27,59.24,59.27,32810.0,48.8344,48.8426,48.8179,48.8426,32810.0
2017-12-22 13:25:00,59.28,59.29,59.24,59.28,37754.0,48.8509,48.8591,48.8179,48.8509,37754.0
2017-12-22 13:30:00,59.28,59.28,59.24,59.26,15247.0,48.8509,48.8509,48.8179,48.8344,15247.0
2017-12-22 13:35:00,59.26,59.27,59.23,59.23,27682.0,48.8344,48.8426,48.8097,48.8097,27682.0
2017-12-22 13:40:00,59.23,59.26,59.19,59.25,33959.0,48.8097,48.8344,48.7767,48.8262,33959.0
2017-12-22 13:45:00,59.25,59.25,59.19,59.23,29354.0,48.8262,48.8262,48.7767,48.8097,29354.0
2017-12-22 13:50:00,59.23,59.23,59.18,59.2,19486.0,48.8097,48.8097,48.7685,48.785,19486.0
2017-12-22 13:55:00,59.19,59.27,59.19,59.26,27457.0,48.7767,48.8426,48.7767,48.8344,27457.0
2017-12-22 14:00:00,59.26,59.26,59.15,59.17,36856.0,48.8344,48.8344,48.7438,48.7602,36856.0
2017-12-22 14:05:00,59.17,59.17,59.12,59.15,28464.0,48.7602,48.7602,48.719,48.7438,28464.0
2017-12-22 14:10:00,59.15,59.2,59.12,59.2,24144.0,48.7438,48.785,48.719,48.785,24144.0
2017-12-22 14:15:00,59.19,59.27,59.19,59.26,38673.0,48.7767,48.8426,48.7767,48.8344,38673.0
2017-12-22 14:20:00,59.26,59.31,59.26,59.28,32411.0,48.8344,48.8756,48.8344,48.8509,32411.0
2017-12-22 14:25:00,59.27,59.31,59.26,59.29,21637.0,48.8426,48.8756,48.8344,48.8591,21637.0
2017-12-22 14:30:00,59.29,59.3,59.22,59.24,28964.0,48.8591,48.8674,48.8014,48.8179,28964.0
2017-12-22 14:35:00,59.23,59.3,59.2,59.27,38347.0,48.8097,48.8674,48.785,48.8426,38347.0
2017-12-22 14:40:00,59.28,59.3,59.27,59.3,18762.0,48.8509,48.8674,48.8426,48.8674,18762.0
2017-12-22 14:45:00,59.3,59.32,59.27,59.29,21938.0,48.8674,48.8839,48.8426,48.8591,21938.0
2017-12-22 14:50:00,59.29,59.35,59.28,59.32,17237.0,48.8591,48.9086,48.8509,48.8839,17237.0
2017-12-22 14:55:00,59.32,59.32,59.27,59.28,19775.0,48.8839,48.8839,48.8426,48.8509,19775.0
2017-12-22 15:00:00,59.28,59.28,59.23,59.25,31029.0,48.8509,48.8509,48.8097,48.8262,31029.0
2017-12-22 15:05:00,59.25,59.33,59.24,59.31,46435.0,48.8262,48.8921,48.8179,48.8756,46435.0
2017-12-22 15:10:00,59.32,59.35,59.27,59.3,40004.0,48.8839,48.9086,48.8426,48.8674,40004.0
2017-12-22 15:15:00,59.31,59.32,59.28,59.28,76510.0,48.8756,48.8839,48.8509,48.8509,76510.0
2017-12-22 15:20:00,59.3,59.31,59.26,59.3,70920.0,48.8674,48.8756,48.8344,48.8674,70920.0
2017-12-22 15:25:00,59.3,59.35,59.26,59.35,77407.0,48.8674,48.9086,48.8344,48.9086,77407.0
2017-12-22 15:30:00,59.35,59.35,59.31,59.32,59947.0,48.9086,48.9086,48.8756,48.8839,59947.0
2017-12-22 15:35:00,59.32,59.36,59.3,59.3,111407.0,48.8839,48.9168,48.8674,48.8674,111407.0
2017-12-22 15:40:00,59.3,59.33,59.29,59.32,82387.0,48.8674,48.8921,48.8591,48.8839,82387.0
2017-12-22 15:45:00,59.32,59.33,59.27,59.27,197299.0,48.8839,48.8921,48.8426,48.8426,197299.0
2017-12-22 15:50:00,59.27,59.28,59.23,59.27,95879.0,48.8426,48.8509,48.8097,48.8426,95879.0
2017-12-22 15:55:00,59.27,59.36,59.25,59.32,373095.0,48.8426,48.9168,48.8262,48.8839,373095.0
2017-12-26 09:30:00,59.22,59.55,59.21,59.49,43472.0,48.8014,49.0734,48.7932,49.0239,43472.0
2017-12-26 09:35:00,59.49,59.74,59.49,59.7,12877.0,49.0239,49.23,49.0239,49.197,12877.0
2017-12-26 09:40:00,59.7,59.79,59.68,59.74,53974.0,49.197,49.2712,49.1805,49.23,53974.0
2017-12-26 09:45:00,59.76,59.77,59.69,59.72,49728.0,49.2464,49.2547,49.1888,49.2135,49728.0
2017-12-26 09:50:00,59.73,59.74,59.63,59.63,26471.0,49.2217,49.23,49.1393,49.1393,26471.0
2017-12-26 09:55:00,59.64,59.65,59.58,59.6,19820.0,49.1476,49.1558,49.0981,49.1146,19820.0
2017-12-26 10:00:00,59.59,59.6,59.45,59.47,40304.0,49.1063,49.1146,48.991,49.0075,40304.0
2017-12-26 10:05:00,59.47,59.49,59.43,59.45,25506.0,49.0075,49.0239,48.9745,48.991,25506.0
2017-12-26 10:10:00,59.45,59.55,59.45,59.51,14813.0,48.991,49.0734,48.991,49.0404,14813.0
2017-12-26 10:15:00,59.51,59.52,59.46,59.48,13891.0,49.0404,49.0487,48.9992,49.0157,13891.0
2017-12-26 10:20:00,59.48,59.49,59.39,59.39,17639.0,49.0157,49.0239,48.9415,48.9415,17639.0
2017-12-26 10:25:00,59.39,59.41,59.37,59.38,18536.0,48.9415,48.958,48.9251,48.9333,18536.0
2017-12-26 10:30:00,59.37,59.39,59.36,59.38,13981.0,48.9251,48.9415,48.9168,48.9333,13981.0
2017-12-26 10:35:00,59.38,59.42,59.38,59.41,21843.0,48.9333,48.9663,48.9333,48.958,21843.0
2017-12-26 10:40:00,59.41,59.41,59.36,59.37,21416.0,48.958,48.958,48.9168,48.9251,21416.0
2017-12-26 10:45:00,59.37,59.37,59.27,59.3,33919.0,48.9251,48.9251,48.8426,48.8674,33919.0
2017-12-26 10:50:00,59.29,59.33,59.29,59.32,15363.0,48.8591,48.8921,48.8591,48.8839,15363.0
2017-12-26 10:55:00,59.32,59.34,59.26,59.26,46296.0,48.8839,48.9003,48.8344,48.8344,46296.0
2017-12-26 11:00:00,59.26,59.26,59.22,59.22,27914.0,48.8344,48.8344,48.8014,48.8014,27914.0
2017-12-26 11:05:00,59.23,59.3,59.19,59.28,17483.0,48.8097,48.8674,48.7767,48.8509,17483.0
2017-12-26 11:10:00,59.28,59.32,59.27,59.3,82432.0,48.8509,48.8839,48.8426,48.8674,82432.0
2017-12-26 11:15:00,59.3,59.31,59.26,59.29,43791.0,48.8674,48.8756,48.8344,48.8591,43791.0
2017-12-26 11:20:00,59.29,59.3,59.28,59.29,19705.0,48.8591,48.8674,48.8509,48.8591,19705.0
2017-12-26 11:25:00,59.3,59.38,59.29,59.36,36142.0,48.8674,48.9333,48.8591,48.9168,36142.0
2017-12-26 11:30:00,59.35,59.36,59.32,59.35,17545.0,48.9086,48.9168,48.8839,48.9086,17545.0
2017-12-26 11:35:00,59.34,59.34,59.29,59.29,13188.0,48.9003,48.9003,48.8591,48.8591,13188.0
2017-12-26 11:40:00,59.29,59.29,59.23,59.25,12034.0,48.8591,48.8591,48.8097,48.8262,12034.0
2017-12-26 11:45:00,59.25,59.27,59.23,59.24,17191.0,48.8262,48.8426,48.8097,48.8179,17191.0
2017-12-26 11:50:00,59.25,59.3,59.25,59.28,21670.0,48.8262,48.8674,48.8262,48.8509,21670.0
2017-12-26 11:55:00,59.29,59.31,59.28,59.28,22852.0,48.8591,48.8756,48.8509,48.8509,22852.0
2017-12-26 12:00:00,59.29,59.3,59.26,59.3,14144.0,48.8591,48.8674,48.8344,48.8674,14144.0
2017-12-26 12:05:00,59.29,59.29,59.24,59.27,13519.0,48.8591,48.8591,48.8179,48.8426,13519.0
2017-12-26 12:10:00,59.26,59.27,59.25,59.25,14900.0,48.8344,48.8426,48.8262,48.8262,14900.0
2017-12-26 12:15:00,59.25,59.26,59.21,59.23,13521.0,48.8262,48.8344,48.7932,48.8097,13521.0
2017-12-26 12:20:00,59.22,59.27,59.22,59.26,23136.0,48.8014,48.8426,48.8014,48.8344,23136.0
2017-12-26 12:25:00,59.26,59.28,59.26,59.28,6588.0,48.8344,48.8509,48.8344,48.8509,6588.0
2017-12-26 12:30:00,59.29,59.29,59.26,59.26,8972.0,48.8591,48.8591,48.8344,48.8344,8972.0
2017-12-26 12:35:00,59.26,59.27,59.22,59.22,14930.0,48.8344,48.8426,48.8014,48.8014,14930.0
2017-12-26 12:40:00,59.23,59.23,59.22,59.23,11207.0,48.8097,48.8097,48.8014,48.8097,11207.0
2017-12-26 12:45:00,59.23,59.27,59.22,59.27,16512.0,48.8097,48.8426,48.8014,48.8426,16512.0
2017-12-26 12:50:00,59.26,59.26,59.19,59.23,16998.0,48.8344,48.8344,48.7767,48.8097,16998.0
2017-12-26 12:55:00,59.23,59.24,59.22,59.22,7103.0,48.8097,48.8179,48.8014,48.8014,7103.0
2017-12-26 13:00:00,59.23,59.26,59.22,59.25,6135.0,48.8097,48.8344,48.8014,48.8262,6135.0
2017-12-26 13:05:00,59.25,59.26,59.22,59.23,11596.0,48.8262,48.8344,48.8014,48.8097,11596.0
2017-12-26 13:10:00,59.23,59.27,59.22,59.27,18797.0,48.8097,48.8426,48.8014,48.8426,18797.0
2017-12-26 13:15:00,59.27,59.3,59.24,59.3,20819.0,48.8426,48.8674,48.8179,48.8674,20819.0
2017-12-26 13:20:00,59.3,59.3,59.28,59.3,14389.0,48.8674,48.8674,48.8509,48.8674,14389.0
2017-12-26 13:25:00,59.29,59.29,59.25,59.25,11951.0,48.8591,48.8591,48.8262,48.8262,11951.0
2017-12-26 13:30:00,59.25,59.3,59.25,59.3,16075.0,48.8262,48.8674,48.8262,48.8674,16075.0
2017-12-26 13:35:00,59.3,59.31,59.29,59.3,42145.0,48.8674,48.8756,48.8591,48.8674,42145.0
2017-12-26 13:40:00,59.3,59.3,59.26,59.27,12265.0,48.8674,48.8674,48.8344,48.8426,12265.0
2017-12-26 13:45:00,59.28,59.29,59.26,59.28,9309.0,48.8509,48.8591,48.8344,48.8509,9309.0
2017-12-26 13:50:00,59.28,59.31,59.27,59.28,23873.0,48.8509,48.8756,48.8426,48.8509,23873.0
2017-12-26 13:55:00,59.28,59.29,59.25,59.25,12775.0,48.8509,48.8591,48.8262,48.8262,12775.0
2017-12-26 14:00:00,59.25,59.26,59.23,59.26,17083.0,48.8262,48.8344,48.8097,48.8344,17083.0
2017-12-26 14:05:00,59.26,59.29,59.26,59.29,6613.0,48.8344,48.8591,48.8344,48.8591,6613.0
2017-12-26 14:10:00,59.29,59.29,59.27,59.28,9830.0,48.8591,48.8591,48.8426,48.8509,9830.0
2017-12-26 14:15:00,59.27,59.3,59.27,59.29,30699.0,48.8426,48.8674,48.8426,48.8591,30699.0
2017-12-26 14:20:00,59.3,59.3,59.29,59.3,7942.0,48.8674,48.8674,48.8591,48.8674,7942.0
2017-12-26 14:25:00,59.3,59.32,59.24,59.29,24153.0,48.8674,48.8839,48.8179,48.8591,24153.0
2017-12-26 14:30:00,59.29,59.34,59.28,59.31,62958.0,48.8591,48.9003,48.8509,48.8756,62958.0
2017-12-26 14:35:00,59.31,59.33,59.31,59.31,12359.0,48.8756,48.8921,48.8756,48.8756,12359.0
2017-12-26 14:40:00,59.32,59.32,59.29,59.29,19248.0,48.8839,48.8839,48.8591,48.8591,19248.0
2017-12-26 14:45:00,59.3,59.32,59.29,59.3,19591.0,48.8674,48.8839,48.8591,48.8674,19591.0
2017-12-26 14:50:00,59.3,59.33,59.27,59.27,20220.0,48.8674,48.8921,48.8426,48.8426,20220.0
2017-12-26 14:55:00,59.28,59.32,59.27,59.32,31465.0,48.8509,48.8839,48.8426,48.8839,31465.0
2017-12-26 15:00:00,59.32,59.32,59.28,59.31,25150.0,48.8839,48.8839,48.8509,48.8756,25150.0
2017-12-26 15:05:00,59.31,59.33,59.29,59.33,19390.0,48.8756,48.8921,48.8591,48.8921,19390.0
2017-12-26 15:10:00,59.33,59.33,59.3,59.31,14328.0,48.8921,48.8921,48.8674,48.8756,14328.0
2017-12-26 15:15:00,59.32,59.35,59.32,59.34,19554.0,48.8839,48.9086,48.8839,48.9003,19554.0
2017-12-26 15:20:00,59.35,59.36,59.31,59.32,23104.0,48.9086,48.9168,48.8756,48.8839,23104.0
2017-12-26 15:25:00,59.31,59.34,59.31,59.32,22232.0,48.8756,48.9003,48.8756,48.8839,22232.0
2017-12-26 15:30:00,59.32,59.34,59.31,59.34,29901.0,48.8839,48.9003,48.8756,48.9003,29901.0
2017-12-26 15:35:00,59.34,59.36,59.32,59.36,35490.0,48.9003,48.9168,48.8839,48.9168,35490.0
2017-12-26 15:40:00,59.36,59.39,59.35,59.37,40894.0,48.9168,48.9415,48.9086,48.9251,40894.0
2017-12-26 15:45:00,59.37,59.41,59.37,59.41,42587.0,48.9251,48.958,48.9251,48.958,42587.0
2017-12-26 15:50:00,59.41,59.43,59.38,59.39,80802.0,48.958,48.9745,48.9333,48.9415,80802.0
2017-12-26 15:55:00,59.38,59.46,59.38,59.42,194926.0,48.9333,48.9992,48.9333,48.9663,194926.0
2017-12-27 09:30:00,59.29,59.35,59.25,59.28,62429.0,48.8591,48.9086,48.8262,48.8509,62429.0
2017-12-27 09:35:00,59.27,59.3,59.24,59.27,24221.0,48.8426,48.8674,48.8179,48.8426,24221.0
2017-12-27 09:40:00,59.27,59.35,59.21,59.35,12697.0,48.8426,48.9086,48.7932,48.9086,12697.0
2017-12-27 09:45:00,59.38,59.38,59.32,59.34,47937.0,48.9333,48.9333,48.8839,48.9003,47937.0
2017-12-27 09:50:00,59.33,59.34,59.25,59.28,41074.0,48.8921,48.9003,48.8262,48.8509,41074.0
2017-12-27 09:55:00,59.29,59.3,59.19,59.22,39293.0,48.8591,48.8674,48.7767,48.8014,39293.0
2017-12-27 10:00:00,59.23,59.3,59.22,59.29,51815.0,48.8097,48.8674,48.8014,48.8591,51815.0
2017-12-27 10:05:00,59.3,59.43,59.29,59.4,26135.0,48.8674,48.9745,48.8591,48.9498,26135.0
2017-12-27 10:10:00,59.41,59.49,59.41,59.47,29230.0,48.958,49.0239,48.958,49.0075,29230.0
2017-12-27 10:15:00,59.47,59.49,59.42,59.42,29454.0,49.0075,49.0239,48.9663,48.9663,29454.0
2017-12-27 10:20:00,59.42,59.44,59.4,59.43,26026.0,48.9663,48.9827,48.9498,48.9745,26026.0
2017-12-27 10:25:00,59.44,59.52,59.43,59.51,31282.0,48.9827,49.0487,48.9745,49.0404,31282.0
2017-12-27 10:30:00,59.52,59.56,59.5,59.52,30739.0,49.0487,49.0816,49.0322,49.0487,30739.0
2017-12-27 10:35:00,59.53,59.55,59.46,59.47,18123.0,49.0569,49.0734,48.9992,49.0075,18123.0
2017-12-27 10:40:00,59.48,59.48,59.43,59.46,17296.0,49.0157,49.0157,48.9745,48.9992,17296.0
2017-12-27 10:45:00,59.46,59.47,59.41,59.43,25226.0,48.9992,49.0075,48.958,48.9745,25226.0
2017-12-27 10:50:00,59.45,59.45,59.39,59.44,34133.0,48.991,48.991,48.9415,48.9827,34133.0
2017-12-27 10:55:00,59.44,59.45,59.4,59.44,41638.0,48.9827,48.991,48.9498,48.9827,41638.0
2017-12-27 11:00:00,59.44,59.44,59.4,59.4,25760.0,48.9827,48.9827,48.9498,48.9498,25760.0
2017-12-27 11:05:00,59.4,59.4,59.35,59.36,26500.0,48.9498,48.9498,48.9086,48.9168,26500.0
2017-12-27 11:10:00,59.37,59.43,59.37,59.43,17238.0,48.9251,48.9745,48.9251,48.9745,17238.0
2017-12-27 11:15:00,59.43,59.47,59.43,59.45,10211.0,48.9745,49.0075,48.9745,48.991,10211.0
2017-12-27 11:20:00,59.44,59.5,59.44,59.49,19479.0,48.9827,49.0322,48.9827,49.0239,19479.0
2017-12-27 11:25:00,59.49,59.51,59.46,59.47,18887.0,49.0239,49.0404,48.9992,49.0075,18887.0
2017-12-27 11:30:00,59.47,59.48,59.45,59.47,9058.0,49.0075,49.0157,48.991,49.0075,9058.0
2017-12-27 11:35:00,59.47,59.52,59.45,59.47,25199.0,49.0075,49.0487,48.991,49.0075,25199.0
2017-12-27 11:40:00,59.47,59.48,59.41,59.41,27457.0,49.0075,49.0157,48.958,48.958,27457.0
2017-12-27 11:45:00,59.4,59.41,59.37,59.37,35500.0,48.9498,48.958,48.9251,48.9251,35500.0
2017-12-27 11:50:00,59.38,59.48,59.37,59.43,43278.0,48.9333,49.0157,48.9251,48.9745,43278.0
2017-12-27 11:55:00,59.43,59.44,59.37,59.4,23153.0,48.9745,48.9827,48.9251,48.9498,23153.0
2017-12-27 12:00:00,59.4,59.42,59.34,59.37,42769.0,48.9498,48.9663,48.9003,48.9251,42769.0
2017-12-27 12:05:00,59.37,59.39,59.35,59.38,19207.0,48.9251,48.9415,48.9086,48.9333,19207.0
2017-12-27 12:10:00,59.39,59.41,59.35,59.35,14588.0,48.9415,48.958,48.9086,48.9086,14588.0
2017-12-27 12:15:00,59.35,59.37,59.32,59.33,21210.0,48.9086,48.9251,48.8839,48.8921,21210.0
2017-12-27 12:20:00,59.33,59.35,59.32,59.33,15325.0,48.8921,48.9086,48.8839,48.8921,15325.0
2017-12-27 12:25:00,59.33,59.34,59.31,59.32,26466.0,48.8921,48.9003,48.8756,48.8839,26466.0
2017-12-27 12:30:00,59.32,59.34,59.32,59.32,18210.0,48.8839,48.9003,48.8839,48.8839,18210.0
2017-12-27 12:35:00,59.33,59.37,59.32,59.34,14792.0,48.8921,48.9251,48.8839,48.9003,14792.0
2017-12-27 12:40:00,59.34,59.35,59.31,59.31,19936.0,48.9003,48.9086,48.8756,48.8756,19936.0
2017-12-27 12:45:00,59.32,59.34,59.3,59.31,24662.0,48.8839,48.9003,48.8674,48.8756,24662.0
2017-12-27 12:50:00,59.31,59.34,59.3,59.32,17296.0,48.8756,48.9003,48.8674,48.8839,17296.0
2017-12-27 12:55:00,59.33,59.38,59.33,59.36,19841.0,48.8921,48.9333,48.8921,48.9168,19841.0
2017-12-27 13:00:00,59.36,59.37,59.33,59.36,12513.0,48.9168,48.9251,48.8921,48.9168,12513.0
2017-12-27 13:05:00,59.36,59.4,59.36,59.39,10986.0,48.9168,48.9498,48.9168,48.9415,10986.0
2017-12-27 13:10:00,59.39,59.4,59.33,59.35,20624.0,48.9415,48.9498,48.8921,48.9086,20624.0
2017-12-27 13:15:00,59.35,59.35,59.31,59.33,34023.0,48.9086,48.9086,48.8756,48.8921,34023.0
2017-12-27 13:20:00,59.33,59.34,59.3,59.33,22889.0,48.8921,48.9003,48.8674,48.8921,22889.0
2017-12-27 13:25:00,59.33,59.37,59.33,59.34,11831.0,48.8921,48.9251,48.8921,48.9003,11831.0
2017-12-27 13:30:00,59.33,59.34,59.3,59.3,8891.0,48.8921,48.9003,48.8674,48.8674,8891.0
2017-12-27 13:35:00,59.3,59.35,59.3,59.35,8478.0,48.8674,48.9086,48.8674,48.9086,8478.0
2017-12-27 13:40:00,59.36,59.38,59.35,59.37,21706.0,48.9168,48.9333,48.9086,48.9251,21706.0
2017-12-27 13:45:00,59.38,59.38,59.34,59.35,14692.0,48.9333,48.9333,48.9003,48.9086,14692.0
2017-12-27 13:50:00,59.36,59.38,59.35,59.37,19614.0,48.9168,48.9333,48.9086,48.9251,19614.0
2017-12-27 13:55:00,59.37,59.41,59.36,59.41,13074.0,48.9251,48.958,48.9168,48.958,13074.0
2017-12-27 14:00:00,59.41,59.43,59.38,59.4,20507.0,48.958,48.9745,48.9333,48.9498,20507.0
2017-12-27 14:05:00,59.39,59.4,59.35,59.37,12038.0,48.9415,48.9498,48.9086,48.9251,12038.0
2017-12-27 14:10:00,59.36,59.4,59.33,59.35,15297.0,48.9168,48.9498,48.8921,48.9086,15297.0
2017-12-27 14:15:00,59.35,59.38,59.35,59.37,20777.0,48.9086,48.9333,48.9086,48.9251,20777.0
2017-12-27 14:20:00,59.37,59.37,59.32,59.34,20732.0,48.9251,48.9251,48.8839,48.9003,20732.0
2017-12-27 14:25:00,59.33,59.38,59.32,59.37,16497.0,48.8921,48.9333,48.8839,48.9251,16497.0
2017-12-27 14:30:00,59.37,59.37,59.33,59.34,10733.0,48.9251,48.9251,48.8921,48.9003,10733.0
2017-12-27 14:35:00,59.34,59.35,59.32,59.35,10688.0,48.9003,48.9086,48.8839,48.9086,10688.0
2017-12-27 14:40:00,59.35,59.36,59.33,59.34,13122.0,48.9086,48.9168,48.8921,48.9003,13122.0
2017-12-27 14:45:00,59.34,59.37,59.32,59.37,10573.0,48.9003,48.9251,48.8839,48.9251,10573.0
2017-12-27 14:50:00,59.36,59.36,59.33,59.36,15476.0,48.9168,48.9168,48.8921,48.9168,15476.0
2017-12-27 14:55:00,59.36,59.4,59.35,59.39,28208.0,48.9168,48.9498,48.9086,48.9415,28208.0
2017-12-27 15:00:00,59.39,59.43,59.39,59.42,16846.0,48.9415,48.9745,48.9415,48.9663,16846.0
2017-12-27 15:05:00,59.42,59.43,59.38,59.43,26191.0,48.9663,48.9745,48.9333,48.9745,26191.0
2017-12-27 15:10:00,59.43,59.44,59.42,59.44,31740.0,48.9745,48.9827,48.9663,48.9827,31740.0
2017-12-27 15:15:00,59.44,59.46,59.42,59.42,30757.0,48.9827,48.9992,48.9663,48.9663,30757.0
2017-12-27 15:20:00,59.41,59.45,59.41,59.41,27646.0,48.958,48.991,48.958,48.958,27646.0
2017-12-27 15:25:00,59.42,59.43,59.39,59.41,25263.0,48.9663,48.9745,48.9415,48.958,25263.0
2017-12-27 15:30:00,59.41,59.45,59.41,59.42,37406.0,48.958,48.991,48.958,48.9663,37406.0
2017-12-27 15:35:00,59.43,59.43,59.38,59.42,33940.0,48.9745,48.9745,48.9333,48.9663,33940.0
2017-12-27 15:40:00,59.42,59.48,59.42,59.47,96072.0,48.9663,49.0157,48.9663,49.0075,96072.0
2017-12-27 15:45:00,59.47,59.49,59.44,59.47,50417.0,49.0075,49.0239,48.9827,49.0075,50417.0
2017-12-27 15:50:00,59.47,59.51,59.47,59.51,67851.0,49.0075,49.0404,49.0075,49.0404,67851.0
2017-12-27 15:55:00,59.51,59.56,59.5,59.53,160505.0,49.0404,49.0816,49.0322,49.0569,160505.0
2017-12-28 09:30:00,59.7,59.7,59.44,59.69,30439.0,49.197,49.197,48.9827,49.1888,30439.0
2017-12-28 09:35:00,59.67,59.78,59.59,59.78,21127.0,49.1723,49.2629,49.1063,49.2629,21127.0
2017-12-28 09:40:00,59.78,59.92,59.76,59.91,32367.0,49.2629,49.3783,49.2464,49.3701,32367.0
2017-12-28 09:45:00,59.92,59.92,59.78,59.81,26798.0,49.3783,49.3783,49.2629,49.2876,26798.0
2017-12-28 09:50:00,59.8,59.83,59.76,59.79,16866.0,49.2794,49.3041,49.2464,49.2712,16866.0
2017-12-28 09:55:00,59.79,59.92,59.77,59.92,28613.0,49.2712,49.3783,49.2547,49.3783,28613.0
2017-12-28 10:00:00,59.94,59.99,59.92,59.94,22145.0,49.3948,49.436,49.3783,49.3948,22145.0
2017-12-28 10:05:00,59.93,60.0,59.93,59.95,25440.0,49.3865,49.4442,49.3865,49.403,25440.0
2017-12-28 10:10:00,59.95,59.98,59.94,59.96,16624.0,49.403,49.4277,49.3948,49.4113,16624.0
2017-12-28 10:15:00,59.96,59.99,59.85,59.88,16456.0,49.4113,49.436,49.3206,49.3453,16456.0
2017-12-28 10:20:00,59.88,59.89,59.86,59.88,10853.0,49.3453,49.3536,49.3288,49.3453,10853.0
2017-12-28 10:25:00,59.89,59.92,59.84,59.84,25710.0,49.3536,49.3783,49.3124,49.3124,25710.0
2017-12-28 10:30:00,59.84,59.86,59.82,59.84,9493.0,49.3124,49.3288,49.2959,49.3124,9493.0
2017-12-28 10:35:00,59.83,59.9,59.82,59.87,14424.0,49.3041,49.3618,49.2959,49.3371,14424.0
2017-12-28 10:40:00,59.87,59.92,59.85,59.88,15789.0,49.3371,49.3783,49.3206,49.3453,15789.0
2017-12-28 10:45:00,59.88,59.89,59.83,59.87,18733.0,49.3453,49.3536,49.3041,49.3371,18733.0
2017-12-28 10:50:00,59.87,59.88,59.84,59.88,9752.0,49.3371,49.3453,49.3124,49.3453,9752.0
2017-12-28 10:55:00,59.88,59.89,59.84,59.85,7826.0,49.3453,49.3536,49.3124,49.3206,7826.0
2017-12-28 11:00:00,59.86,59.88,59.81,59.81,14092.0,49.3288,49.3453,49.2876,49.2876,14092.0
2017-12-28 11:05:00,59.8,59.85,59.77,59.85,12947.0,49.2794,49.3206,49.2547,49.3206,12947.0
2017-12-28 11:10:00,59.85,59.86,59.81,59.81,9191.0,49.3206,49.3288,49.2876,49.2876,9191.0
2017-12-28 11:15:00,59.81,59.84,59.77,59.78,10704.0,49.2876,49.3124,49.2547,49.2629,10704.0
2017-12-28 11:20:00,59.79,59.82,59.78,59.82,12930.0,49.2712,49.2959,49.2629,49.2959,12930.0
2017-12-28 11:25:00,59.82,59.82,59.74,59.76,12627.0,49.2959,49.2959,49.23,49.2464,12627.0
2017-12-28 11:30:00,59.77,59.77,59.72,59.76,19821.0,49.2547,49.2547,49.2135,49.2464,19821.0
2017-12-28 11:35:00,59.75,59.85,59.74,59.85,74634.0,49.2382,49.3206,49.23,49.3206,74634.0
2017-12-28 11:40:00,59.85,59.9,59.85,59.87,17052.0,49.3206,49.3618,49.3206,49.3371,17052.0
2017-12-28 11:45:00,59.88,59.9,59.87,59.9,9415.0,49.3453,49.3618,49.3371,49.3618,9415.0
2017-12-28 11:50:00,59.9,59.98,59.9,59.98,15835.0,49.3618,49.4277,49.3618,49.4277,15835.0
2017-12-28 11:55:00,59.98,59.98,59.91,59.92,24323.0,49.4277,49.4277,49.3701,49.3783,24323.0
2017-12-28 12:00:00,59.92,59.93,59.88,59.88,12977.0,49.3783,49.3865,49.3453,49.3453,12977.0
2017-12-28 12:05:00,59.88,59.95,59.87,59.94,16200.0,49.3453,49.403,49.3371,49.3948,16200.0
2017-12-28 12:10:00,59.94,59.95,59.92,59.94,8610.0,49.3948,49.403,49.3783,49.3948,8610.0
2017-12-28 12:15:00,59.94,59.96,59.93,59.94,11158.0,49.3948,49.4113,49.3865,49.3948,11158.0
2017-12-28 12:20:00,59.94,59.95,59.9,59.92,22088.0,49.3948,49.403,49.3618,49.3783,22088.0
2017-12-28 12:25:00,59.93,59.98,59.93,59.93,13801.0,49.3865,49.4277,49.3865,49.3865,13801.0
2017-12-28 12:30:00,59.93,59.93,59.9,59.93,9918.0,49.3865,49.3865,49.3618,49.3865,9918.0
2017-12-28 12:35:00,59.93,59.96,59.92,59.94,12976.0,49.3865,49.4113,49.3783,49.3948,12976.0
2017-12-28 12:40:00,59.94,59.97,59.94,59.95,11819.0,49.3948,49.4195,49.3948,49.403,11819.0
2017-12-28 12:45:00,59.96,59.99,59.95,59.98,16390.0,49.4113,49.436,49.403,49.4277,16390.0
2017-12-28 12:50:00,59.98,60.0,59.97,59.98,16954.0,49.4277,49.4442,49.4195,49.4277,16954.0
2017-12-28 12:55:00,59.98,60.0,59.97,59.98,16213.0,49.4277,49.4442,49.4195,49.4277,16213.0
2017-12-28 13:00:00,59.98,60.0,59.97,59.98,19292.0,49.4277,49.4442,49.4195,49.4277,19292.0
2017-12-28 13:05:00,59.98,59.99,59.96,59.98,21838.0,49.4277,49.436,49.4113,49.4277,21838.0
2017-12-28 13:10:00,59.99,60.02,59.98,60.0,18840.0,49.436,49.4607,49.4277,49.4442,18840.0
2017-12-28 13:15:00,60.0,60.01,59.99,60.0,31260.0,49.4442,49.4525,49.436,49.4442,31260.0
2017-12-28 13:20:00,60.0,60.02,59.99,60.0,32547.0,49.4442,49.4607,49.436,49.4442,32547.0
2017-12-28 13:25:00,60.0,60.01,59.99,60.01,15143.0,49.4442,49.4525,49.436,49.4525,15143.0
2017-12-28 13:30:00,60.0,60.01,59.94,59.96,12614.0,49.4442,49.4525,49.3948,49.4113,12614.0
2017-12-28 13:35:00,59.95,59.97,59.95,59.97,8606.0,49.403,49.4195,49.403,49.4195,8606.0
2017-12-28 13:40:00,59.97,59.97,59.93,59.94,21534.0,49.4195,49.4195,49.3865,49.3948,21534.0
2017-12-28 13:45:00,59.94,59.95,59.93,59.95,7232.0,49.3948,49.403,49.3865,49.403,7232.0
2017-12-28 13:50:00,59.95,59.96,59.93,59.94,13459.0,49.403,49.4113,49.3865,49.3948,13459.0
2017-12-28 13:55:00,59.93,59.96,59.91,59.91,15419.0,49.3865,49.4113,49.3701,49.3701,15419.0
2017-12-28 14:00:00,59.92,59.93,59.9,59.93,15614.0,49.3783,49.3865,49.3618,49.3865,15614.0
2017-12-28 14:05:00,59.93,59.96,59.9,59.9,12723.0,49.3865,49.4113,49.3618,49.3618,12723.0
2017-12-28 14:10:00,59.9,59.92,59.88,59.92,8955.0,49.3618,49.3783,49.3453,49.3783,8955.0
2017-12-28 14:15:00,59.91,59.95,59.91,59.91,23134.0,49.3701,49.403,49.3701,49.3701,23134.0
2017-12-28 14:20:00,59.91,59.95,59.91,59.95,16535.0,49.3701,49.403,49.3701,49.403,16535.0
2017-12-28 14:25:00,59.95,59.95,59.9,59.95,20057.0,49.403,49.403,49.3618,49.403,20057.0
2017-12-28 14:30:00,59.95,59.97,59.93,59.94,17820.0,49.403,49.4195,49.3865,49.3948,17820.0
2017-12-28 14:35:00,59.95,59.97,59.93,59.97,16288.0,49.403,49.4195,49.3865,49.4195,16288.0
2017-12-28 14:40:00,59.97,59.98,59.91,59.94,21934.0,49.4195,49.4277,49.3701,49.3948,21934.0
2017-12-28 14:45:00,59.94,59.97,59.92,59.97,10936.0,49.3948,49.4195,49.3783,49.4195,10936.0
2017-12-28 14:50:00,59.97,59.99,59.96,59.97,17140.0,49.4195,49.436,49.4113,49.4195,17140.0
2017-12-28 14:55:00,59.97,59.98,59.94,59.97,15726.0,49.4195,49.4277,49.3948,49.4195,15726.0
2017-12-28 15:00:00,59.97,59.98,59.94,59.98,19265.0,49.4195,49.4277,49.3948,49.4277,19265.0
2017-12-28 15:05:00,59.98,60.0,59.95,59.98,24560.0,49.4277,49.4442,49.403,49.4277,24560.0
2017-12-28 15:10:00,59.98,59.99,59.96,59.98,25957.0,49.4277,49.436,49.4113,49.4277,25957.0
2017-12-28 15:15:00,59.98,59.99,59.94,59.95,17914.0,49.4277,49.436,49.3948,49.403,17914.0
2017-12-28 15:20:00,59.95,59.96,59.94,59.95,18119.0,49.403,49.4113,49.3948,49.403,18119.0
2017-12-28 15:25:00,59.95,60.02,59.94,60.02,32898.0,49.403,49.4607,49.3948,49.4607,32898.0
2017-12-28 15:30:00,60.01,60.01,59.98,60.01,25864.0,49.4525,49.4525,49.4277,49.4525,25864.0
2017-12-28 15:35:00,60.0,60.02,59.98,59.98,49649.0,49.4442,49.4607,49.4277,49.4277,49649.0
2017-12-28 15:40:00,59.98,60.02,59.97,59.98,49144.0,49.4277,49.4607,49.4195,49.4277,49144.0
2017-12-28 15:45:00,59.97,60.01,59.96,59.98,52757.0,49.4195,49.4525,49.4113,49.4277,52757.0
2017-12-28 15:50:00,59.98,60.0,59.98,59.99,50280.0,49.4277,49.4442,49.4277,49.436,50280.0
2017-12-28 15:55:00,59.98,60.02,59.95,59.99,256474.0,49.4277,49.4607,49.403,49.436,256474.0
2017-12-29 09:30:00,59.97,60.04,59.94,59.96,38263.0,49.4195,49.4772,49.3948,49.4113,38263.0
2017-12-29 09:35:00,59.97,60.0,59.88,59.99,12957.0,49.4195,49.4442,49.3453,49.436,12957.0
2017-12-29 09:40:00,59.99,60.06,59.97,60.03,22208.0,49.436,49.4937,49.4195,49.4689,22208.0
2017-12-29 09:45:00,60.05,60.09,59.97,60.03,19868.0,49.4854,49.5184,49.4195,49.4689,19868.0
2017-12-29 09:50:00,60.04,60.1,60.0,60.01,9230.0,49.4772,49.5266,49.4442,49.4525,9230.0
2017-12-29 09:55:00,60.01,60.03,59.99,60.02,11613.0,49.4525,49.4689,49.436,49.4607,11613.0
2017-12-29 10:00:00,60.03,60.03,59.84,59.85,40351.0,49.4689,49.4689,49.3124,49.3206,40351.0
2017-12-29 10:05:00,59.86,59.87,59.78,59.86,34579.0,49.3288,49.3371,49.2629,49.3288,34579.0
2017-12-29 10:10:00,59.87,59.97,59.86,59.94,44234.0,49.3371,49.4195,49.3288,49.3948,44234.0
2017-12-29 10:15:00,59.94,60.0,59.92,59.97,37444.0,49.3948,49.4442,49.3783,49.4195,37444.0
2017-12-29 10:20:00,59.96,60.02,59.94,60.02,44908.0,49.4113,49.4607,49.3948,49.4607,44908.0
2017-12-29 10:25:00,60.02,60.09,60.02,60.05,40100.0,49.4607,49.5184,49.4607,49.4854,40100.0
2017-12-29 10:30:00,60.05,60.1,60.04,60.06,30967.0,49.4854,49.5266,49.4772,49.4937,30967.0
2017-12-29 10:35:00,60.02,60.08,59.98,60.03,37183.0,49.4607,49.5101,49.4277,49.4689,37183.0
2017-12-29 10:40:00,60.04,60.05,59.99,60.04,17482.0,49.4772,49.4854,49.436,49.4772,17482.0
2017-12-29 10:45:00,60.03,60.11,60.03,60.07,14209.0,49.4689,49.5349,49.4689,49.5019,14209.0
2017-12-29 10:50:00,60.07,60.14,60.03,60.13,15527.0,49.5019,49.5596,49.4689,49.5513,15527.0
2017-12-29 10:55:00,60.13,60.21,60.11,60.18,61343.0,49.5513,49.6173,49.5349,49.5926,61343.0
2017-12-29 11:00:00,60.17,60.17,60.07,60.12,15289.0,49.5843,49.5843,49.5019,49.5431,15289.0
2017-12-29 11:05:00,60.12,60.12,60.05,60.05,21085.0,49.5431,49.5431,49.4854,49.4854,21085.0
2017-12-29 11:10:00,60.05,60.06,59.98,60.01,32443.0,49.4854,49.4937,49.4277,49.4525,32443.0
2017-12-29 11:15:00,60.0,60.0,59.94,59.96,11439.0,49.4442,49.4442,49.3948,49.4113,11439.0
2017-12-29 11:20:00,59.95,59.99,59.94,59.99,13333.0,49.403,49.436,49.3948,49.436,13333.0
2017-12-29 11:25:00,59.99,59.99,59.87,59.87,17033.0,49.436,49.436,49.3371,49.3371,17033.0
2017-12-29 11:30:00,59.89,59.9,59.82,59.83,22842.0,49.3536,49.3618,49.2959,49.3041,22842.0
2017-12-29 11:35:00,59.82,59.83,59.74,59.75,22039.0,49.2959,49.3041,49.23,49.2382,22039.0
2017-12-29 11:40:00,59.73,59.8,59.71,59.79,24174.0,49.2217,49.2794,49.2052,49.2712,24174.0
2017-12-29 11:45:00,59.78,59.83,59.76,59.83,7454.0,49.2629,49.3041,49.2464,49.3041,7454.0
2017-12-29 11:50:00,59.83,59.85,59.77,59.79,17320.0,49.3041,49.3206,49.2547,49.2712,17320.0
2017-12-29 11:55:00,59.78,59.78,59.74,59.76,9180.0,49.2629,49.2629,49.23,49.2464,9180.0
2017-12-29 12:00:00,59.76,59.77,59.73,59.73,5561.0,49.2464,49.2547,49.2217,49.2217,5561.0
2017-12-29 12:05:00,59.74,59.79,59.73,59.79,19591.0,49.23,49.2712,49.2217,49.2712,19591.0
2017-12-29 12:10:00,59.79,59.82,59.78,59.81,14462.0,49.2712,49.2959,49.2629,49.2876,14462.0
2017-12-29 12:15:00,59.81,59.85,59.8,59.83,22927.0,49.2876,49.3206,49.2794,49.3041,22927.0
2017-12-29 12:20:00,59.82,59.86,59.82,59.83,14380.0,49.2959,49.3288,49.2959,49.3041,14380.0
2017-12-29 12:25:00,59.83,59.83,59.79,59.79,11825.0,49.3041,49.3041,49.2712,49.2712,11825.0
2017-12-29 12:30:00,59.78,59.83,59.78,59.83,16098.0,49.2629,49.3041,49.2629,49.3041,16098.0
2017-12-29 12:35:00,59.83,59.84,59.79,59.79,6422.0,49.3041,49.3124,49.2712,49.2712,6422.0
2017-12-29 12:40:00,59.79,59.81,59.79,59.8,2995.0,49.2712,49.2876,49.2712,49.2794,2995.0
2017-12-29 12:45:00,59.81,59.82,59.81,59.81,7673.0,49.2876,49.2959,49.2876,49.2876,7673.0
2017-12-29 12:50:00,59.82,59.84,59.81,59.83,13589.0,49.2959,49.3124,49.2876,49.3041,13589.0
2017-12-29 12:55:00,59.82,59.83,59.8,59.81,9464.0,49.2959,49.3041,49.2794,49.2876,9464.0
2017-12-29 13:00:00,59.8,59.81,59.75,59.77,15972.0,49.2794,49.2876,49.2382,49.2547,15972.0
2017-12-29 13:05:00,59.77,59.79,59.76,59.79,7890.0,49.2547,49.2712,49.2464,49.2712,7890.0
2017-12-29 13:10:00,59.79,59.82,59.79,59.79,12848.0,49.2712,49.2959,49.2712,49.2712,12848.0
2017-12-29 13:15:00,59.79,59.82,59.77,59.81,12488.0,49.2712,49.2959,49.2547,49.2876,12488.0
2017-12-29 13:20:00,59.81,59.82,59.78,59.78,5427.0,49.2876,49.2959,49.2629,49.2629,5427.0
2017-12-29 13:25:00,59.79,59.82,59.78,59.79,9574.0,49.2712,49.2959,49.2629,49.2712,9574.0
2017-12-29 13:30:00,59.79,59.82,59.79,59.8,7569.0,49.2712,49.2959,49.2712,49.2794,7569.0
2017-12-29 13:35:00,59.8,59.81,59.77,59.77,8232.0,49.2794,49.2876,49.2547,49.2547,8232.0
2017-12-29 13:40:00,59.78,59.8,59.78,59.79,6607.0,49.2629,49.2794,49.2629,49.2712,6607.0
2017-12-29 13:45:00,59.78,59.79,59.78,59.78,3164.0,49.2629,49.2712,49.2629,49.2629,3164.0
2017-12-29 13:50:00,59.78,59.78,59.75,59.76,10054.0,49.2629,49.2629,49.2382,49.2464,10054.0
2017-12-29 13:55:00,59.76,59.79,59.73,59.79,17819.0,49.2464,49.2712,49.2217,49.2712,17819.0
2017-12-29 14:00:00,59.79,59.83,59.78,59.82,11691.0,49.2712,49.3041,49.2629,49.2959,11691.0
2017-12-29 14:05:00,59.83,59.83,59.8,59.8,6782.0,49.3041,49.3041,49.2794,49.2794,6782.0
2017-12-29 14:10:00,59.8,59.82,59.79,59.8,14270.0,49.2794,49.2959,49.2712,49.2794,14270.0
2017-12-29 14:15:00,59.81,59.82,59.8,59.82,14442.0,49.2876,49.2959,49.2794,49.2959,14442.0
2017-12-29 14:20:00,59.82,59.83,59.79,59.8,15917.0,49.2959,49.3041,49.2712,49.2794,15917.0
2017-12-29 14:25:00,59.8,59.85,59.8,59.84,33883.0,49.2794,49.3206,49.2794,49.3124,33883.0
2017-12-29 14:30:00,59.84,59.85,59.81,59.81,11062.0,49.3124,49.3206,49.2876,49.2876,11062.0
2017-12-29 14:35:00,59.81,59.81,59.79,59.8,10675.0,49.2876,49.2876,49.2712,49.2794,10675.0
2017-12-29 14:40:00,59.8,59.81,59.79,59.8,6487.0,49.2794,49.2876,49.2712,49.2794,6487.0
2017-12-29 14:45:00,59.8,59.81,59.69,59.72,62010.0,49.2794,49.2876,49.1888,49.2135,62010.0
2017-12-29 14:50:00,59.72,59.74,59.66,59.74,45111.0,49.2135,49.23,49.164,49.23,45111.0
2017-12-29 14:55:00,59.73,59.75,59.71,59.74,16785.0,49.2217,49.2382,49.2052,49.23,16785.0
2017-12-29 15:00:00,59.75,59.75,59.72,59.72,13924.0,49.2382,49.2382,49.2135,49.2135,13924.0
2017-12-29 15:05:00,59.73,59.8,59.72,59.77,22608.0,49.2217,49.2794,49.2135,49.2547,22608.0
2017-12-29 15:10:00,59.77,59.78,59.73,59.74,13584.0,49.2547,49.2629,49.2217,49.23,13584.0
2017-12-29 15:15:00,59.75,59.75,59.73,59.73,11526.0,49.2382,49.2382,49.2217,49.2217,11526.0
2017-12-29 15:20:00,59.73,59.81,59.73,59.79,23646.0,49.2217,49.2876,49.2217,49.2712,23646.0
2017-12-29 15:25:00,59.79,59.79,59.74,59.79,19191.0,49.2712,49.2712,49.23,49.2712,19191.0
2017-12-29 15:30:00,59.78,59.78,59.75,59.78,20877.0,49.2629,49.2629,49.2382,49.2629,20877.0
2017-12-29 15:35:00,59.78,59.78,59.72,59.72,29355.0,49.2629,49.2629,49.2135,49.2135,29355.0
2017-12-29 15:40:00,59.73,59.74,59.7,59.71,35734.0,49.2217,49.23,49.197,49.2052,35734.0
2017-12-29 15:45:00,59.71,59.78,59.7,59.77,77817.0,49.2052,49.2629,49.197,49.2547,77817.0
2017-12-29 15:50:00,59.76,59.77,59.7,59.71,82415.0,49.2464,49.2547,49.197,49.2052,82415.0
2017-12-29 15:55:00,59.71,59.72,59.59,59.59,254444.0,49.2052,49.2135,49.1063,49.1063,254444.0
2018-01-02 09:30:00,60.0,60.0,59.59,59.64,137694.0,49.4442,49.4442,49.1063,49.1476,137694.0
2018-01-02 09:35:00,59.64,59.72,59.56,59.57,34171.0,49.1476,49.2135,49.0816,49.0899,34171.0
2018-01-02 09:40:00,59.58,59.65,59.43,59.5,61362.0,49.0981,49.1558,48.9745,49.0322,61362.0
2018-01-02 09:45:00,59.5,59.51,59.3,59.32,43908.0,49.0322,49.0404,48.8674,48.8839,43908.0
2018-01-02 09:50:00,59.3,59.36,59.27,59.34,63356.0,48.8674,48.9168,48.8426,48.9003,63356.0
2018-01-02 09:55:00,59.34,59.63,59.33,59.61,91965.0,48.9003,49.1393,48.8921,49.1228,91965.0
2018-01-02 10:00:00,59.61,59.76,59.59,59.76,20835.0,49.1228,49.2464,49.1063,49.2464,20835.0
2018-01-02 10:05:00,59.75,59.8,59.74,59.79,14382.0,49.2382,49.2794,49.23,49.2712,14382.0
2018-01-02 10:10:00,59.79,59.8,59.69,59.7,22632.0,49.2712,49.2794,49.1888,49.197,22632.0
2018-01-02 10:15:00,59.7,59.72,59.61,59.69,56019.0,49.197,49.2135,49.1228,49.1888,56019.0
2018-01-02 10:20:00,59.68,59.71,59.62,59.65,36593.0,49.1805,49.2052,49.1311,49.1558,36593.0
2018-01-02 10:25:00,59.65,59.71,59.65,59.69,19060.0,49.1558,49.2052,49.1558,49.1888,19060.0
2018-01-02 10:30:00,59.7,59.7,59.64,59.7,33727.0,49.197,49.197,49.1476,49.197,33727.0
2018-01-02 10:35:00,59.7,59.76,59.65,59.7,67149.0,49.197,49.2464,49.1558,49.197,67149.0
2018-01-02 10:40:00,59.7,59.73,59.59,59.6,63939.0,49.197,49.2217,49.1063,49.1146,63939.0
2018-01-02 10:45:00,59.6,59.68,59.53,59.66,76487.0,49.1146,49.1805,49.0569,49.164,76487.0
2018-01-02 10:50:00,59.66,59.8,59.63,59.77,32376.0,49.164,49.2794,49.1393,49.2547,32376.0
2018-01-02 10:55:00,59.77,59.78,59.73,59.76,32929.0,49.2547,49.2629,49.2217,49.2464,32929.0
2018-01-02 11:00:00,59.75,59.8,59.69,59.79,66532.0,49.2382,49.2794,49.1888,49.2712,66532.0
2018-01-02 11:05:00,59.79,59.8,59.72,59.78,12931.0,49.2712,49.2794,49.2135,49.2629,12931.0
2018-01-02 11:10:00,59.77,59.79,59.73,59.77,29541.0,49.2547,49.2712,49.2217,49.2547,29541.0
2018-01-02 11:15:00,59.77,59.82,59.77,59.8,20285.0,49.2547,49.2959,49.2547,49.2794,20285.0
2018-01-02 11:20:00,59.8,59.82,59.77,59.81,14935.0,49.2794,49.2959,49.2547,49.2876,14935.0
2018-01-02 11:25:00,59.81,59.86,59.8,59.86,52857.0,49.2876,49.3288,49.2794,49.3288,52857.0
2018-01-02 11:30:00,59.86,59.87,59.77,59.8,50840.0,49.3288,49.3371,49.2547,49.2794,50840.0
2018-01-02 11:35:00,59.81,59.83,59.73,59.75,26477.0,49.2876,49.3041,49.2217,49.2382,26477.0
2018-01-02 11:40:00,59.75,59.75,59.64,59.65,16067.0,49.2382,49.2382,49.1476,49.1558,16067.0
2018-01-02 11:45:00,59.64,59.66,59.58,59.59,39755.0,49.1476,49.164,49.0981,49.1063,39755.0
2018-01-02 11:50:00,59.59,59.59,59.49,59.54,77043.0,49.1063,49.1063,49.0239,49.0651,77043.0
2018-01-02 11:55:00,59.53,59.55,59.47,59.48,62636.0,49.0569,49.0734,49.0075,49.0157,62636.0
2018-01-02 12:00:00,59.48,59.54,59.46,59.54,47572.0,49.0157,49.0651,48.9992,49.0651,47572.0
2018-01-02 12:05:00,59.54,59.57,59.49,59.51,83538.0,49.0651,49.0899,49.0239,49.0404,83538.0
2018-01-02 12:10:00,59.51,59.51,59.39,59.43,36181.0,49.0404,49.0404,48.9415,48.9745,36181.0
2018-01-02 12:15:00,59.43,59.43,59.32,59.41,52182.0,48.9745,48.9745,48.8839,48.958,52182.0
2018-01-02 12:20:00,59.41,59.41,59.35,59.36,9381.0,48.958,48.958,48.9086,48.9168,9381.0
2018-01-02 12:25:00,59.35,59.41,59.35,59.39,15117.0,48.9086,48.958,48.9086,48.9415,15117.0
2018-01-02 12:30:00,59.39,59.4,59.36,59.39,8328.0,48.9415,48.9498,48.9168,48.9415,8328.0
2018-01-02 12:35:00,59.39,59.41,59.33,59.35,14325.0,48.9415,48.958,48.8921,48.9086,14325.0
2018-01-02 12:40:00,59.34,59.36,59.3,59.3,16061.0,48.9003,48.9168,48.8674,48.8674,16061.0
2018-01-02 12:45:00,59.3,59.3,59.26,59.28,19023.0,48.8674,48.8674,48.8344,48.8509,19023.0
2018-01-02 12:50:00,59.29,59.31,59.27,59.29,16983.0,48.8591,48.8756,48.8426,48.8591,16983.0
2018-01-02 12:55:00,59.29,59.35,59.29,59.35,29289.0,48.8591,48.9086,48.8591,48.9086,29289.0
2018-01-02 13:00:00,59.35,59.36,59.34,59.35,9999.0,48.9086,48.9168,48.9003,48.9086,9999.0
2018-01-02 13:05:00,59.36,59.45,59.36,59.44,31470.0,48.9168,48.991,48.9168,48.9827,31470.0
2018-01-02 13:10:00,59.44,59.44,59.42,59.44,16183.0,48.9827,48.9827,48.9663,48.9827,16183.0
2018-01-02 13:15:00,59.43,59.5,59.43,59.44,26279.0,48.9745,49.0322,48.9745,48.9827,26279.0
2018-01-02 13:20:00,59.44,59.47,59.4,59.41,16323.0,48.9827,49.0075,48.9498,48.958,16323.0
2018-01-02 13:25:00,59.41,59.45,59.41,59.45,15735.0,48.958,48.991,48.958,48.991,15735.0
2018-01-02 13:30:00,59.45,59.47,59.43,59.45,28924.0,48.991,49.0075,48.9745,48.991,28924.0
2018-01-02 13:35:00,59.45,59.46,59.41,59.42,12852.0,48.991,48.9992,48.958,48.9663,12852.0
2018-01-02 13:40:00,59.41,59.45,59.4,59.42,21519.0,48.958,48.991,48.9498,48.9663,21519.0
2018-01-02 13:45:00,59.42,59.43,59.38,59.38,14865.0,48.9663,48.9745,48.9333,48.9333,14865.0
2018-01-02 13:50:00,59.38,59.39,59.3,59.3,29215.0,48.9333,48.9415,48.8674,48.8674,29215.0
2018-01-02 13:55:00,59.29,59.31,59.27,59.28,33403.0,48.8591,48.8756,48.8426,48.8509,33403.0
2018-01-02 14:00:00,59.28,59.31,59.27,59.3,36340.0,48.8509,48.8756,48.8426,48.8674,36340.0
2018-01-02 14:05:00,59.3,59.31,59.21,59.22,26954.0,48.8674,48.8756,48.7932,48.8014,26954.0
2018-01-02 14:10:00,59.22,59.23,59.14,59.18,57415.0,48.8014,48.8097,48.7355,48.7685,57415.0
2018-01-02 14:15:00,59.18,59.26,59.17,59.21,33163.0,48.7685,48.8344,48.7602,48.7932,33163.0
2018-01-02 14:20:00,59.21,59.23,59.19,59.22,22678.0,48.7932,48.8097,48.7767,48.8014,22678.0
2018-01-02 14:25:00,59.22,59.22,59.18,59.18,21857.0,48.8014,48.8014,48.7685,48.7685,21857.0
2018-01-02 14:30:00,59.19,59.21,59.18,59.19,39095.0,48.7767,48.7932,48.7685,48.7767,39095.0
2018-01-02 14:35:00,59.18,59.19,59.15,59.17,37985.0,48.7685,48.7767,48.7438,48.7602,37985.0
2018-01-02 14:40:00,59.16,59.18,59.15,59.17,39883.0,48.752,48.7685,48.7438,48.7602,39883.0
2018-01-02 14:45:00,59.17,59.18,59.12,59.14,55069.0,48.7602,48.7685,48.719,48.7355,55069.0
2018-01-02 14:50:00,59.15,59.17,59.14,59.16,18892.0,48.7438,48.7602,48.7355,48.752,18892.0
2018-01-02 14:55:00,59.17,59.2,59.16,59.2,20934.0,48.7602,48.785,48.752,48.785,20934.0
2018-01-02 15:00:00,59.2,59.24,59.19,59.23,17960.0,48.785,48.8179,48.7767,48.8097,17960.0
2018-01-02 15:05:00,59.24,59.3,59.22,59.29,38751.0,48.8179,48.8674,48.8014,48.8591,38751.0
2018-01-02 15:10:00,59.29,59.32,59.27,59.3,25154.0,48.8591,48.8839,48.8426,48.8674,25154.0
2018-01-02 15:15:00,59.3,59.36,59.3,59.35,30824.0,48.8674,48.9168,48.8674,48.9086,30824.0
2018-01-02 15:20:00,59.35,59.35,59.27,59.28,31876.0,48.9086,48.9086,48.8426,48.8509,31876.0
2018-01-02 15:25:00,59.29,59.31,59.28,59.3,29685.0,48.8591,48.8756,48.8509,48.8674,29685.0
2018-01-02 15:30:00,59.3,59.3,59.24,59.26,35317.0,48.8674,48.8674,48.8179,48.8344,35317.0
2018-01-02 15:35:00,59.25,59.25,59.19,59.21,56568.0,48.8262,48.8262,48.7767,48.7932,56568.0
2018-01-02 15:40:00,59.22,59.28,59.2,59.28,35812.0,48.8014,48.8509,48.785,48.8509,35812.0
2018-01-02 15:45:00,59.28,59.39,59.28,59.39,59147.0,48.8509,48.9415,48.8509,48.9415,59147.0
2018-01-02 15:50:00,59.39,59.46,59.38,59.44,90644.0,48.9415,48.9992,48.9333,48.9827,90644.0
2018-01-02 15:55:00,59.44,59.51,59.42,59.5,228442.0,48.9827,49.0404,48.9663,49.0322,228442.0
2018-01-03 09:30:00,59.38,59.49,59.27,59.44,61119.0,48.9333,49.0239,48.8426,48.9827,61119.0
2018-01-03 09:35:00,59.47,59.61,59.35,59.61,50531.0,49.0075,49.1228,48.9086,49.1228,50531.0
2018-01-03 09:40:00,59.63,59.7,59.42,59.43,52096.0,49.1393,49.197,48.9663,48.9745,52096.0
2018-01-03 09:45:00,59.47,59.59,59.45,59.53,90123.0,49.0075,49.1063,48.991,49.0569,90123.0
2018-01-03 09:50:00,59.53,59.59,59.49,59.53,39141.0,49.0569,49.1063,49.0239,49.0569,39141.0
2018-01-03 09:55:00,59.54,59.57,59.48,59.57,20455.0,49.0651,49.0899,49.0157,49.0899,20455.0
2018-01-03 10:00:00,59.59,59.72,59.59,59.7,31254.0,49.1063,49.2135,49.1063,49.197,31254.0
2018-01-03 10:05:00,59.71,59.77,59.68,59.68,21593.0,49.2052,49.2547,49.1805,49.1805,21593.0
2018-01-03 10:10:00,59.69,59.78,59.67,59.78,27348.0,49.1888,49.2629,49.1723,49.2629,27348.0
2018-01-03 10:15:00,59.78,59.84,59.75,59.79,18008.0,49.2629,49.3124,49.2382,49.2712,18008.0
2018-01-03 10:20:00,59.79,59.83,59.78,59.81,24807.0,49.2712,49.3041,49.2629,49.2876,24807.0
2018-01-03 10:25:00,59.81,59.86,59.78,59.84,32291.0,49.2876,49.3288,49.2629,49.3124,32291.0
2018-01-03 10:30:00,59.83,59.96,59.82,59.95,79060.0,49.3041,49.4113,49.2959,49.403,79060.0
2018-01-03 10:35:00,59.95,59.95,59.9,59.91,31708.0,49.403,49.403,49.3618,49.3701,31708.0
2018-01-03 10:40:00,59.91,59.91,59.82,59.85,27647.0,49.3701,49.3701,49.2959,49.3206,27647.0
2018-01-03 10:45:00,59.84,59.87,59.73,59.83,45418.0,49.3124,49.3371,49.2217,49.3041,45418.0
2018-01-03 10:50:00,59.84,59.9,59.84,59.88,76075.0,49.3124,49.3618,49.3124,49.3453,76075.0
2018-01-03 10:55:00,59.88,59.91,59.84,59.89,24269.0,49.3453,49.3701,49.3124,49.3536,24269.0
2018-01-03 11:00:00,59.88,59.96,59.88,59.93,65203.0,49.3453,49.4113,49.3453,49.3865,65203.0
2018-01-03 11:05:00,59.94,59.94,59.85,59.85,23693.0,49.3948,49.3948,49.3206,49.3206,23693.0
2018-01-03 11:10:00,59.85,59.86,59.81,59.86,24003.0,49.3206,49.3288,49.2876,49.3288,24003.0
2018-01-03 11:15:00,59.86,59.93,59.84,59.93,40316.0,49.3288,49.3865,49.3124,49.3865,40316.0
2018-01-03 11:20:00,59.93,59.95,59.9,59.94,30822.0,49.3865,49.403,49.3618,49.3948,30822.0
2018-01-03 11:25:00,59.94,59.96,59.88,59.88,25859.0,49.3948,49.4113,49.3453,49.3453,25859.0
2018-01-03 11:30:00,59.88,59.93,59.85,59.93,113391.0,49.3453,49.3865,49.3206,49.3865,113391.0
2018-01-03 11:35:00,59.93,59.99,59.91,59.98,65187.0,49.3865,49.436,49.3701,49.4277,65187.0
2018-01-03 11:40:00,59.98,59.99,59.92,59.97,50501.0,49.4277,49.436,49.3783,49.4195,50501.0
2018-01-03 11:45:00,59.97,59.98,59.94,59.98,31040.0,49.4195,49.4277,49.3948,49.4277,31040.0
2018-01-03 11:50:00,59.98,60.01,59.98,60.0,93784.0,49.4277,49.4525,49.4277,49.4442,93784.0
2018-01-03 11:55:00,60.0,60.05,59.96,59.98,58245.0,49.4442,49.4854,49.4113,49.4277,58245.0
2018-01-03 12:00:00,59.98,60.07,59.98,60.06,55179.0,49.4277,49.5019,49.4277,49.4937,55179.0
2018-01-03 12:05:00,60.06,60.13,60.06,60.1,73785.0,49.4937,49.5513,49.4937,49.5266,73785.0
2018-01-03 12:10:00,60.09,60.13,60.06,60.07,55186.0,49.5184,49.5513,49.4937,49.5019,55186.0
2018-01-03 12:15:00,60.07,60.07,59.92,59.95,47160.0,49.5019,49.5019,49.3783,49.403,47160.0
2018-01-03 12:20:00,59.96,59.99,59.94,59.98,19820.0,49.4113,49.436,49.3948,49.4277,19820.0
2018-01-03 12:25:00,59.98,60.03,59.97,60.02,40928.0,49.4277,49.4689,49.4195,49.4607,40928.0
2018-01-03 12:30:00,60.03,60.08,60.03,60.07,20359.0,49.4689,49.5101,49.4689,49.5019,20359.0
2018-01-03 12:35:00,60.08,60.08,60.02,60.03,25298.0,49.5101,49.5101,49.4607,49.4689,25298.0
2018-01-03 12:40:00,60.03,60.05,60.03,60.04,16111.0,49.4689,49.4854,49.4689,49.4772,16111.0
2018-01-03 12:45:00,60.05,60.15,60.05,60.15,27442.0,49.4854,49.5678,49.4854,49.5678,27442.0
2018-01-03 12:50:00,60.14,60.18,60.11,60.17,26292.0,49.5596,49.5926,49.5349,49.5843,26292.0
2018-01-03 12:55:00,60.17,60.18,60.12,60.12,34615.0,49.5843,49.5926,49.5431,49.5431,34615.0
2018-01-03 13:00:00,60.12,60.15,60.1,60.15,32372.0,49.5431,49.5678,49.5266,49.5678,32372.0
2018-01-03 13:05:00,60.14,60.16,60.13,60.16,16951.0,49.5596,49.5761,49.5513,49.5761,16951.0
2018-01-03 13:10:00,60.16,60.26,60.16,60.26,63742.0,49.5761,49.6585,49.5761,49.6585,63742.0
2018-01-03 13:15:00,60.25,60.27,60.22,60.24,24177.0,49.6502,49.6667,49.6255,49.642,24177.0
2018-01-03 13:20:00,60.24,60.24,60.15,60.15,32883.0,49.642,49.642,49.5678,49.5678,32883.0
2018-01-03 13:25:00,60.15,60.18,60.14,60.14,20681.0,49.5678,49.5926,49.5596,49.5596,20681.0
2018-01-03 13:30:00,60.15,60.16,60.12,60.12,28852.0,49.5678,49.5761,49.5431,49.5431,28852.0
2018-01-03 13:35:00,60.12,60.17,60.1,60.17,44279.0,49.5431,49.5843,49.5266,49.5843,44279.0
2018-01-03 13:40:00,60.17,60.18,60.15,60.16,27273.0,49.5843,49.5926,49.5678,49.5761,27273.0
2018-01-03 13:45:00,60.16,60.18,60.13,60.15,27589.0,49.5761,49.5926,49.5513,49.5678,27589.0
2018-01-03 13:50:00,60.15,60.15,60.13,60.14,26723.0,49.5678,49.5678,49.5513,49.5596,26723.0
2018-01-03 13:55:00,60.14,60.15,60.09,60.11,73503.0,49.5596,49.5678,49.5184,49.5349,73503.0
2018-01-03 14:00:00,60.12,60.19,60.11,60.17,35875.0,49.5431,49.6008,49.5349,49.5843,35875.0
2018-01-03 14:05:00,60.17,60.18,60.1,60.16,34234.0,49.5843,49.5926,49.5266,49.5761,34234.0
2018-01-03 14:10:00,60.16,60.17,60.12,60.15,22531.0,49.5761,49.5843,49.5431,49.5678,22531.0
2018-01-03 14:15:00,60.15,60.18,60.13,60.13,16648.0,49.5678,49.5926,49.5513,49.5513,16648.0
2018-01-03 14:20:00,60.13,60.16,60.12,60.15,23411.0,49.5513,49.5761,49.5431,49.5678,23411.0
2018-01-03 14:25:00,60.15,60.17,60.12,60.13,24225.0,49.5678,49.5843,49.5431,49.5513,24225.0
2018-01-03 14:30:00,60.13,60.18,60.12,60.17,36025.0,49.5513,49.5926,49.5431,49.5843,36025.0
2018-01-03 14:35:00,60.16,60.2,60.14,60.15,49267.0,49.5761,49.609,49.5596,49.5678,49267.0
2018-01-03 14:40:00,60.16,60.2,60.15,60.18,20046.0,49.5761,49.609,49.5678,49.5926,20046.0
2018-01-03 14:45:00,60.18,60.2,60.14,60.18,75311.0,49.5926,49.609,49.5596,49.5926,75311.0
2018-01-03 14:50:00,60.19,60.2,60.12,60.13,58821.0,49.6008,49.609,49.5431,49.5513,58821.0
2018-01-03 14:55:00,60.14,60.14,60.07,60.09,58257.0,49.5596,49.5596,49.5019,49.5184,58257.0
2018-01-03 15:00:00,60.1,60.11,60.05,60.08,24614.0,49.5266,49.5349,49.4854,49.5101,24614.0
2018-01-03 15:05:00,60.08,60.16,60.07,60.16,39570.0,49.5101,49.5761,49.5019,49.5761,39570.0
2018-01-03 15:10:00,60.16,60.17,60.11,60.15,53533.0,49.5761,49.5843,49.5349,49.5678,53533.0
2018-01-03 15:15:00,60.15,60.15,60.1,60.12,40294.0,49.5678,49.5678,49.5266,49.5431,40294.0
2018-01-03 15:20:00,60.12,60.14,60.1,60.14,29243.0,49.5431,49.5596,49.5266,49.5596,29243.0
2018-01-03 15:25:00,60.14,60.18,60.13,60.18,84329.0,49.5596,49.5926,49.5513,49.5926,84329.0
2018-01-03 15:30:00,60.17,60.19,60.15,60.18,79729.0,49.5843,49.6008,49.5678,49.5926,79729.0
2018-01-03 15:35:00,60.18,60.28,60.17,60.27,168040.0,49.5926,49.675,49.5843,49.6667,168040.0
2018-01-03 15:40:00,60.26,60.27,60.18,60.18,92869.0,49.6585,49.6667,49.5926,49.5926,92869.0
2018-01-03 15:45:00,60.18,60.24,60.18,60.19,147250.0,49.5926,49.642,49.5926,49.6008,147250.0
2018-01-03 15:50:00,60.2,60.27,60.17,60.25,216447.0,49.609,49.6667,49.5843,49.6502,216447.0
2018-01-03 15:55:00,60.26,60.26,60.12,60.15,531340.0,49.6585,49.6585,49.5431,49.5678,531340.0
2018-01-04 09:30:00,60.42,60.42,60.28,60.36,55023.0,49.7903,49.7903,49.675,49.7409,55023.0
2018-01-04 09:35:00,60.38,60.63,60.38,60.61,57163.0,49.7574,49.9634,49.7574,49.9469,57163.0
2018-01-04 09:40:00,60.68,60.78,60.6,60.77,47235.0,50.0046,50.087,49.9387,50.0788,47235.0
2018-01-04 09:45:00,60.8,60.85,60.76,60.81,41935.0,50.1035,50.1447,50.0705,50.1117,41935.0
2018-01-04 09:50:00,60.81,60.84,60.77,60.8,49213.0,50.1117,50.1364,50.0788,50.1035,49213.0
2018-01-04 09:55:00,60.79,60.93,60.76,60.91,126246.0,50.0952,50.2106,50.0705,50.1941,126246.0
2018-01-04 10:00:00,60.91,61.05,60.91,61.04,70924.0,50.1941,50.3095,50.1941,50.3013,70924.0
2018-01-04 10:05:00,61.04,61.04,60.84,60.86,64535.0,50.3013,50.3013,50.1364,50.1529,64535.0
2018-01-04 10:10:00,60.85,60.91,60.85,60.89,37931.0,50.1447,50.1941,50.1447,50.1776,37931.0
2018-01-04 10:15:00,60.9,60.9,60.85,60.86,63468.0,50.1859,50.1859,50.1447,50.1529,63468.0
2018-01-04 10:20:00,60.86,60.88,60.8,60.82,63380.0,50.1529,50.1694,50.1035,50.12,63380.0
2018-01-04 10:25:00,60.82,60.82,60.69,60.76,57916.0,50.12,50.12,50.0128,50.0705,57916.0
2018-01-04 10:30:00,60.75,60.79,60.73,60.76,24993.0,50.0623,50.0952,50.0458,50.0705,24993.0
2018-01-04 10:35:00,60.76,60.78,60.7,60.7,33540.0,50.0705,50.087,50.0211,50.0211,33540.0
2018-01-04 10:40:00,60.7,60.75,60.67,60.68,23615.0,50.0211,50.0623,49.9963,50.0046,23615.0
2018-01-04 10:45:00,60.68,60.69,60.62,60.63,31700.0,50.0046,50.0128,49.9551,49.9634,31700.0
2018-01-04 10:50:00,60.63,60.64,60.53,60.54,39386.0,49.9634,49.9716,49.881,49.8892,39386.0
2018-01-04 10:55:00,60.53,60.6,60.51,60.6,33491.0,49.881,49.9387,49.8645,49.9387,33491.0
2018-01-04 11:00:00,60.6,60.65,60.59,60.6,26889.0,49.9387,49.9799,49.9304,49.9387,26889.0
2018-01-04 11:05:00,60.6,60.64,60.59,60.62,74412.0,49.9387,49.9716,49.9304,49.9551,74412.0
2018-01-04 11:10:00,60.61,60.64,60.58,60.58,22104.0,49.9469,49.9716,49.9222,49.9222,22104.0
2018-01-04 11:15:00,60.57,60.58,60.5,60.5,48089.0,49.9139,49.9222,49.8563,49.8563,48089.0
2018-01-04 11:20:00,60.5,60.58,60.49,60.56,50505.0,49.8563,49.9222,49.848,49.9057,50505.0
2018-01-04 11:25:00,60.55,60.56,60.5,60.51,27218.0,49.8975,49.9057,49.8563,49.8645,27218.0
2018-01-04 11:30:00,60.5,60.55,60.48,60.52,21103.0,49.8563,49.8975,49.8398,49.8727,21103.0
2018-01-04 11:35:00,60.52,60.54,60.47,60.48,16653.0,49.8727,49.8892,49.8315,49.8398,16653.0
2018-01-04 11:40:00,60.48,60.5,60.44,60.49,28243.0,49.8398,49.8563,49.8068,49.848,28243.0
2018-01-04 11:45:00,60.5,60.5,60.46,60.47,20778.0,49.8563,49.8563,49.8233,49.8315,20778.0
2018-01-04 11:50:00,60.48,60.48,60.42,60.43,24710.0,49.8398,49.8398,49.7903,49.7986,24710.0
2018-01-04 11:55:00,60.44,60.55,60.43,60.55,33022.0,49.8068,49.8975,49.7986,49.8975,33022.0
2018-01-04 12:00:00,60.55,60.55,60.46,60.47,30445.0,49.8975,49.8975,49.8233,49.8315,30445.0
2018-01-04 12:05:00,60.47,60.48,60.43,60.47,33865.0,49.8315,49.8398,49.7986,49.8315,33865.0
2018-01-04 12:10:00,60.47,60.49,60.46,60.47,14590.0,49.8315,49.848,49.8233,49.8315,14590.0
2018-01-04 12:15:00,60.47,60.48,60.43,60.44,42364.0,49.8315,49.8398,49.7986,49.8068,42364.0
2018-01-04 12:20:00,60.44,60.51,60.44,60.51,23109.0,49.8068,49.8645,49.8068,49.8645,23109.0
2018-01-04 12:25:00,60.51,60.52,60.49,60.5,17977.0,49.8645,49.8727,49.848,49.8563,17977.0
2018-01-04 12:30:00,60.5,60.54,60.46,60.52,19457.0,49.8563,49.8892,49.8233,49.8727,19457.0
2018-01-04 12:35:00,60.53,60.57,60.52,60.56,14846.0,49.881,49.9139,49.8727,49.9057,14846.0
2018-01-04 12:40:00,60.56,60.61,60.54,60.61,21643.0,49.9057,49.9469,49.8892,49.9469,21643.0
2018-01-04 12:45:00,60.6,60.61,60.57,60.58,18832.0,49.9387,49.9469,49.9139,49.9222,18832.0
2018-01-04 12:50:00,60.58,60.65,60.58,60.64,17307.0,49.9222,49.9799,49.9222,49.9716,17307.0
2018-01-04 12:55:00,60.63,60.65,60.62,60.65,12900.0,49.9634,49.9799,49.9551,49.9799,12900.0
2018-01-04 13:00:00,60.65,60.66,60.62,60.63,16732.0,49.9799,49.9881,49.9551,49.9634,16732.0
2018-01-04 13:05:00,60.63,60.63,60.6,60.63,13744.0,49.9634,49.9634,49.9387,49.9634,13744.0
2018-01-04 13:10:00,60.62,60.62,60.58,60.62,15664.0,49.9551,49.9551,49.9222,49.9551,15664.0
2018-01-04 13:15:00,60.62,60.66,60.62,60.63,15391.0,49.9551,49.9881,49.9551,49.9634,15391.0
2018-01-04 13:20:00,60.64,60.64,60.6,60.61,14067.0,49.9716,49.9716,49.9387,49.9469,14067.0
2018-01-04 13:25:00,60.61,60.66,60.6,60.65,13119.0,49.9469,49.9881,49.9387,49.9799,13119.0
2018-01-04 13:30:00,60.65,60.65,60.59,60.61,15679.0,49.9799,49.9799,49.9304,49.9469,15679.0
2018-01-04 13:35:00,60.61,60.63,60.6,60.62,16048.0,49.9469,49.9634,49.9387,49.9551,16048.0
2018-01-04 13:40:00,60.62,60.66,60.62,60.66,22147.0,49.9551,49.9881,49.9551,49.9881,22147.0
2018-01-04 13:45:00,60.66,60.66,60.62,60.63,20315.0,49.9881,49.9881,49.9551,49.9634,20315.0
2018-01-04 13:50:00,60.63,60.63,60.6,60.63,10852.0,49.9634,49.9634,49.9387,49.9634,10852.0
2018-01-04 13:55:00,60.63,60.68,60.6,60.64,33424.0,49.9634,50.0046,49.9387,49.9716,33424.0
2018-01-04 14:00:00,60.65,60.66,60.61,60.64,15257.0,49.9799,49.9881,49.9469,49.9716,15257.0
2018-01-04 14:05:00,60.65,60.7,60.63,60.69,27097.0,49.9799,50.0211,49.9634,50.0128,27097.0
2018-01-04 14:10:00,60.69,60.71,60.67,60.71,26006.0,50.0128,50.0293,49.9963,50.0293,26006.0
2018-01-04 14:15:00,60.72,60.73,60.7,60.73,18068.0,50.0375,50.0458,50.0211,50.0458,18068.0
2018-01-04 14:20:00,60.73,60.75,60.71,60.75,16941.0,50.0458,50.0623,50.0293,50.0623,16941.0
2018-01-04 14:25:00,60.75,60.75,60.7,60.71,40703.0,50.0623,50.0623,50.0211,50.0293,40703.0
2018-01-04 14:30:00,60.71,60.75,60.7,60.72,27158.0,50.0293,50.0623,50.0211,50.0375,27158.0
2018-01-04 14:35:00,60.72,60.74,60.7,60.7,51946.0,50.0375,50.054,50.0211,50.0211,51946.0
2018-01-04 14:40:00,60.71,60.73,60.7,60.73,19871.0,50.0293,50.0458,50.0211,50.0458,19871.0
2018-01-04 14:45:00,60.73,60.74,60.7,60.74,20332.0,50.0458,50.054,50.0211,50.054,20332.0
2018-01-04 14:50:00,60.74,60.74,60.7,60.71,26084.0,50.054,50.054,50.0211,50.0293,26084.0
2018-01-04 14:55:00,60.71,60.71,60.66,60.67,28169.0,50.0293,50.0293,49.9881,49.9963,28169.0
2018-01-04 15:00:00,60.68,60.72,60.64,60.67,31042.0,50.0046,50.0375,49.9716,49.9963,31042.0
2018-01-04 15:05:00,60.66,60.67,60.6,60.6,36212.0,49.9881,49.9963,49.9387,49.9387,36212.0
2018-01-04 15:10:00,60.6,60.61,60.55,60.57,31944.0,49.9387,49.9469,49.8975,49.9139,31944.0
2018-01-04 15:15:00,60.57,60.61,60.55,60.58,41305.0,49.9139,49.9469,49.8975,49.9222,41305.0
2018-01-04 15:20:00,60.58,60.59,60.55,60.58,31374.0,49.9222,49.9304,49.8975,49.9222,31374.0
2018-01-04 15:25:00,60.58,60.6,60.56,60.57,34246.0,49.9222,49.9387,49.9057,49.9139,34246.0
2018-01-04 15:30:00,60.57,60.58,60.53,60.55,40034.0,49.9139,49.9222,49.881,49.8975,40034.0
2018-01-04 15:35:00,60.55,60.55,60.51,60.52,52192.0,49.8975,49.8975,49.8645,49.8727,52192.0
2018-01-04 15:40:00,60.52,60.56,60.5,60.53,46055.0,49.8727,49.9057,49.8563,49.881,46055.0
2018-01-04 15:45:00,60.52,60.53,60.46,60.48,88112.0,49.8727,49.881,49.8233,49.8398,88112.0
2018-01-04 15:50:00,60.48,60.49,60.43,60.45,95701.0,49.8398,49.848,49.7986,49.8151,95701.0
2018-01-04 15:55:00,60.45,60.45,60.36,60.4,262656.0,49.8151,49.8151,49.7409,49.7738,262656.0
2018-01-05 09:30:00,60.64,60.71,60.44,60.5,100610.0,49.9716,50.0293,49.8068,49.8563,100610.0
2018-01-05 09:35:00,60.46,60.71,60.46,60.47,70207.0,49.8233,50.0293,49.8233,49.8315,70207.0
2018-01-05 09:40:00,60.46,60.61,60.44,60.59,77832.0,49.8233,49.9469,49.8068,49.9304,77832.0
2018-01-05 09:45:00,60.59,60.59,60.37,60.41,102415.0,49.9304,49.9304,49.7491,49.7821,102415.0
2018-01-05 09:50:00,60.42,60.5,60.4,60.48,31543.0,49.7903,49.8563,49.7738,49.8398,31543.0
2018-01-05 09:55:00,60.48,60.57,60.47,60.51,49003.0,49.8398,49.9139,49.8315,49.8645,49003.0
2018-01-05 10:00:00,60.51,60.62,60.5,60.57,51700.0,49.8645,49.9551,49.8563,49.9139,51700.0
2018-01-05 10:05:00,60.58,60.59,60.51,60.56,24969.0,49.9222,49.9304,49.8645,49.9057,24969.0
2018-01-05 10:10:00,60.57,60.59,60.54,60.59,34907.0,49.9139,49.9304,49.8892,49.9304,34907.0
2018-01-05 10:15:00,60.59,60.68,60.59,60.67,28601.0,49.9304,50.0046,49.9304,49.9963,28601.0
2018-01-05 10:20:00,60.67,60.68,60.61,60.65,24327.0,49.9963,50.0046,49.9469,49.9799,24327.0
2018-01-05 10:25:00,60.65,60.65,60.56,60.57,23674.0,49.9799,49.9799,49.9057,49.9139,23674.0
2018-01-05 10:30:00,60.57,60.64,60.56,60.58,29013.0,49.9139,49.9716,49.9057,49.9222,29013.0
2018-01-05 10:35:00,60.58,60.63,60.56,60.59,26756.0,49.9222,49.9634,49.9057,49.9304,26756.0
2018-01-05 10:40:00,60.58,60.63,60.57,60.62,68084.0,49.9222,49.9634,49.9139,49.9551,68084.0
2018-01-05 10:45:00,60.63,60.65,60.61,60.65,18564.0,49.9634,49.9799,49.9469,49.9799,18564.0
2018-01-05 10:50:00,60.66,60.68,60.61,60.68,118839.0,49.9881,50.0046,49.9469,50.0046,118839.0
2018-01-05 10:55:00,60.68,60.72,60.67,60.7,28633.0,50.0046,50.0375,49.9963,50.0211,28633.0
2018-01-05 11:00:00,60.7,60.77,60.7,60.73,35412.0,50.0211,50.0788,50.0211,50.0458,35412.0
2018-01-05 11:05:00,60.73,60.75,60.7,60.71,18584.0,50.0458,50.0623,50.0211,50.0293,18584.0
2018-01-05 11:10:00,60.71,60.73,60.7,60.71,18143.0,50.0293,50.0458,50.0211,50.0293,18143.0
2018-01-05 11:15:00,60.71,60.75,60.7,60.72,40628.0,50.0293,50.0623,50.0211,50.0375,40628.0
2018-01-05 11:20:00,60.73,60.77,60.72,60.76,19845.0,50.0458,50.0788,50.0375,50.0705,19845.0
2018-01-05 11:25:00,60.76,60.76,60.7,60.73,30676.0,50.0705,50.0705,50.0211,50.0458,30676.0
2018-01-05 11:30:00,60.72,60.75,60.71,60.73,36958.0,50.0375,50.0623,50.0293,50.0458,36958.0
2018-01-05 11:35:00,60.72,60.73,60.7,60.72,78122.0,50.0375,50.0458,50.0211,50.0375,78122.0
2018-01-05 11:40:00,60.72,60.74,60.7,60.72,30295.0,50.0375,50.054,50.0211,50.0375,30295.0
2018-01-05 11:45:00,60.71,60.73,60.7,60.71,26639.0,50.0293,50.0458,50.0211,50.0293,26639.0
2018-01-05 11:50:00,60.71,60.72,60.69,60.71,95403.0,50.0293,50.0375,50.0128,50.0293,95403.0
2018-01-05 11:55:00,60.72,60.72,60.69,60.7,27938.0,50.0375,50.0375,50.0128,50.0211,27938.0
2018-01-05 12:00:00,60.7,60.7,60.69,60.7,18601.0,50.0211,50.0211,50.0128,50.0211,18601.0
2018-01-05 12:05:00,60.69,60.7,60.69,60.69,20538.0,50.0128,50.0211,50.0128,50.0128,20538.0
2018-01-05 12:10:00,60.69,60.71,60.68,60.69,49629.0,50.0128,50.0293,50.0046,50.0128,49629.0
2018-01-05 12:15:00,60.69,60.76,60.68,60.76,46322.0,50.0128,50.0705,50.0046,50.0705,46322.0
2018-01-05 12:20:00,60.76,60.79,60.75,60.78,26224.0,50.0705,50.0952,50.0623,50.087,26224.0
2018-01-05 12:25:00,60.78,60.79,60.76,60.77,27582.0,50.087,50.0952,50.0705,50.0788,27582.0
2018-01-05 12:30:00,60.78,60.78,60.74,60.76,58453.0,50.087,50.087,50.054,50.0705,58453.0
2018-01-05 12:35:00,60.77,60.77,60.68,60.72,62532.0,50.0788,50.0788,50.0046,50.0375,62532.0
2018-01-05 12:40:00,60.71,60.72,60.65,60.65,29079.0,50.0293,50.0375,49.9799,49.9799,29079.0
2018-01-05 12:45:00,60.65,60.68,60.64,60.65,27050.0,49.9799,50.0046,49.9716,49.9799,27050.0
2018-01-05 12:50:00,60.65,60.67,60.63,60.65,16934.0,49.9799,49.9963,49.9634,49.9799,16934.0
2018-01-05 12:55:00,60.65,60.65,60.6,60.65,31579.0,49.9799,49.9799,49.9387,49.9799,31579.0
2018-01-05 13:00:00,60.64,60.67,60.64,60.66,18545.0,49.9716,49.9963,49.9716,49.9881,18545.0
2018-01-05 13:05:00,60.66,60.66,60.62,60.63,14420.0,49.9881,49.9881,49.9551,49.9634,14420.0
2018-01-05 13:10:00,60.63,60.65,60.58,60.58,21804.0,49.9634,49.9799,49.9222,49.9222,21804.0
2018-01-05 13:15:00,60.59,60.59,60.57,60.59,30149.0,49.9304,49.9304,49.9139,49.9304,30149.0
2018-01-05 13:20:00,60.59,60.6,60.55,60.58,8015.0,49.9304,49.9387,49.8975,49.9222,8015.0
2018-01-05 13:25:00,60.58,60.6,60.57,60.59,10127.0,49.9222,49.9387,49.9139,49.9304,10127.0
2018-01-05 13:30:00,60.58,60.6,60.58,60.6,16625.0,49.9222,49.9387,49.9222,49.9387,16625.0
2018-01-05 13:35:00,60.6,60.62,60.6,60.62,21461.0,49.9387,49.9551,49.9387,49.9551,21461.0
2018-01-05 13:40:00,60.61,60.62,60.6,60.61,19338.0,49.9469,49.9551,49.9387,49.9469,19338.0
2018-01-05 13:45:00,60.62,60.65,60.6,60.62,26414.0,49.9551,49.9799,49.9387,49.9551,26414.0
2018-01-05 13:50:00,60.62,60.64,60.61,60.64,32313.0,49.9551,49.9716,49.9469,49.9716,32313.0
2018-01-05 13:55:00,60.63,60.65,60.62,60.64,22013.0,49.9634,49.9799,49.9551,49.9716,22013.0
2018-01-05 14:00:00,60.64,60.65,60.63,60.65,8652.0,49.9716,49.9799,49.9634,49.9799,8652.0
2018-01-05 14:05:00,60.65,60.65,60.59,60.6,47536.0,49.9799,49.9799,49.9304,49.9387,47536.0
2018-01-05 14:10:00,60.6,60.6,60.56,60.57,27665.0,49.9387,49.9387,49.9057,49.9139,27665.0
2018-01-05 14:15:00,60.57,60.57,60.54,60.55,13125.0,49.9139,49.9139,49.8892,49.8975,13125.0
2018-01-05 14:20:00,60.54,60.59,60.54,60.58,18825.0,49.8892,49.9304,49.8892,49.9222,18825.0
2018-01-05 14:25:00,60.57,60.59,60.56,60.58,12491.0,49.9139,49.9304,49.9057,49.9222,12491.0
2018-01-05 14:30:00,60.58,60.59,60.56,60.57,6042.0,49.9222,49.9304,49.9057,49.9139,6042.0
2018-01-05 14:35:00,60.57,60.61,60.57,60.6,28980.0,49.9139,49.9469,49.9139,49.9387,28980.0
2018-01-05 14:40:00,60.59,60.6,60.54,60.54,24124.0,49.9304,49.9387,49.8892,49.8892,24124.0
2018-01-05 14:45:00,60.55,60.57,60.53,60.55,7021.0,49.8975,49.9139,49.881,49.8975,7021.0
2018-01-05 14:50:00,60.56,60.6,60.55,60.56,18015.0,49.9057,49.9387,49.8975,49.9057,18015.0
2018-01-05 14:55:00,60.56,60.59,60.56,60.57,14544.0,49.9057,49.9304,49.9057,49.9139,14544.0
2018-01-05 15:00:00,60.57,60.57,60.55,60.57,14457.0,49.9139,49.9139,49.8975,49.9139,14457.0
2018-01-05 15:05:00,60.58,60.61,60.58,60.59,19703.0,49.9222,49.9469,49.9222,49.9304,19703.0
2018-01-05 15:10:00,60.6,60.6,60.58,60.59,11812.0,49.9387,49.9387,49.9222,49.9304,11812.0
2018-01-05 15:15:00,60.59,60.69,60.59,60.65,72891.0,49.9304,50.0128,49.9304,49.9799,72891.0
2018-01-05 15:20:00,60.65,60.65,60.59,60.6,20990.0,49.9799,49.9799,49.9304,49.9387,20990.0
2018-01-05 15:25:00,60.59,60.61,60.58,60.6,26315.0,49.9304,49.9469,49.9222,49.9387,26315.0
2018-01-05 15:30:00,60.6,60.62,60.6,60.61,28281.0,49.9387,49.9551,49.9387,49.9469,28281.0
2018-01-05 15:35:00,60.6,60.63,60.55,60.59,44363.0,49.9387,49.9634,49.8975,49.9304,44363.0
2018-01-05 15:40:00,60.6,60.62,60.59,60.62,30256.0,49.9387,49.9551,49.9304,49.9551,30256.0
2018-01-05 15:45:00,60.62,60.72,60.62,60.68,97140.0,49.9551,50.0375,49.9551,50.0046,97140.0
2018-01-05 15:50:00,60.68,60.73,60.68,60.7,105437.0,50.0046,50.0458,50.0046,50.0211,105437.0
2018-01-05 15:55:00,60.7,60.71,60.63,60.64,320336.0,50.0211,50.0293,49.9634,49.9716,320336.0
2018-01-08 09:30:00,60.46,60.53,60.31,60.41,78157.0,49.8233,49.881,49.6997,49.7821,78157.0
2018-01-08 09:35:00,60.39,60.41,60.19,60.27,36852.0,49.7656,49.7821,49.6008,49.6667,36852.0
2018-01-08 09:40:00,60.29,60.4,60.29,60.33,34901.0,49.6832,49.7738,49.6832,49.7162,34901.0
2018-01-08 09:45:00,60.33,60.38,60.22,60.25,42398.0,49.7162,49.7574,49.6255,49.6502,42398.0
2018-01-08 09:50:00,60.25,60.28,60.14,60.22,60065.0,49.6502,49.675,49.5596,49.6255,60065.0
2018-01-08 09:55:00,60.23,60.26,60.22,60.24,20924.0,49.6338,49.6585,49.6255,49.642,20924.0
2018-01-08 10:00:00,60.25,60.25,60.22,60.24,18003.0,49.6502,49.6502,49.6255,49.642,18003.0
2018-01-08 10:05:00,60.25,60.29,60.19,60.19,22332.0,49.6502,49.6832,49.6008,49.6008,22332.0
2018-01-08 10:10:00,60.19,60.26,60.17,60.25,42962.0,49.6008,49.6585,49.5843,49.6502,42962.0
2018-01-08 10:15:00,60.26,60.3,60.25,60.26,23895.0,49.6585,49.6914,49.6502,49.6585,23895.0
2018-01-08 10:20:00,60.27,60.28,60.24,60.25,13663.0,49.6667,49.675,49.642,49.6502,13663.0
2018-01-08 10:25:00,60.25,60.26,60.23,60.26,20538.0,49.6502,49.6585,49.6338,49.6585,20538.0
2018-01-08 10:30:00,60.26,60.3,60.25,60.29,12329.0,49.6585,49.6914,49.6502,49.6832,12329.0
2018-01-08 10:35:00,60.29,60.3,60.27,60.27,15150.0,49.6832,49.6914,49.6667,49.6667,15150.0
2018-01-08 10:40:00,60.28,60.29,60.21,60.23,25169.0,49.675,49.6832,49.6173,49.6338,25169.0
2018-01-08 10:45:00,60.22,60.3,60.18,60.21,46402.0,49.6255,49.6914,49.5926,49.6173,46402.0
2018-01-08 10:50:00,60.21,60.23,60.19,60.23,41882.0,49.6173,49.6338,49.6008,49.6338,41882.0
2018-01-08 10:55:00,60.21,60.26,60.2,60.22,21700.0,49.6173,49.6585,49.609,49.6255,21700.0
2018-01-08 11:00:00,60.22,60.23,60.18,60.21,22665.0,49.6255,49.6338,49.5926,49.6173,22665.0
2018-01-08 11:05:00,60.22,60.28,60.22,60.23,13224.0,49.6255,49.675,49.6255,49.6338,13224.0
2018-01-08 11:10:00,60.24,60.27,60.24,60.25,7459.0,49.642,49.6667,49.642,49.6502,7459.0
2018-01-08 11:15:00,60.25,60.28,60.25,60.28,9517.0,49.6502,49.675,49.6502,49.675,9517.0
2018-01-08 11:20:00,60.28,60.28,60.26,60.28,13202.0,49.675,49.675,49.6585,49.675,13202.0
2018-01-08 11:25:00,60.27,60.32,60.26,60.32,19007.0,49.6667,49.7079,49.6585,49.7079,19007.0
2018-01-08 11:30:00,60.32,60.39,60.32,60.37,27685.0,49.7079,49.7656,49.7079,49.7491,27685.0
2018-01-08 11:35:00,60.37,60.38,60.35,60.37,13574.0,49.7491,49.7574,49.7326,49.7491,13574.0
2018-01-08 11:40:00,60.36,60.39,60.35,60.39,12726.0,49.7409,49.7656,49.7326,49.7656,12726.0
2018-01-08 11:45:00,60.39,60.42,60.37,60.38,16758.0,49.7656,49.7903,49.7491,49.7574,16758.0
2018-01-08 11:50:00,60.38,60.38,60.34,60.35,27559.0,49.7574,49.7574,49.7244,49.7326,27559.0
2018-01-08 11:55:00,60.36,60.36,60.33,60.35,19653.0,49.7409,49.7409,49.7162,49.7326,19653.0
2018-01-08 12:00:00,60.34,60.37,60.3,60.31,29498.0,49.7244,49.7491,49.6914,49.6997,29498.0
2018-01-08 12:05:00,60.31,60.31,60.28,60.3,7347.0,49.6997,49.6997,49.675,49.6914,7347.0
2018-01-08 12:10:00,60.31,60.31,60.26,60.27,11592.0,49.6997,49.6997,49.6585,49.6667,11592.0
2018-01-08 12:15:00,60.28,60.32,60.28,60.31,20012.0,49.675,49.7079,49.675,49.6997,20012.0
2018-01-08 12:20:00,60.31,60.32,60.3,60.31,18278.0,49.6997,49.7079,49.6914,49.6997,18278.0
2018-01-08 12:25:00,60.31,60.31,60.28,60.3,8212.0,49.6997,49.6997,49.675,49.6914,8212.0
2018-01-08 12:30:00,60.3,60.32,60.29,60.29,18223.0,49.6914,49.7079,49.6832,49.6832,18223.0
2018-01-08 12:35:00,60.29,60.29,60.25,60.26,13503.0,49.6832,49.6832,49.6502,49.6585,13503.0
2018-01-08 12:40:00,60.27,60.27,60.24,60.25,11082.0,49.6667,49.6667,49.642,49.6502,11082.0
2018-01-08 12:45:00,60.25,60.3,60.24,60.29,14780.0,49.6502,49.6914,49.642,49.6832,14780.0
2018-01-08 12:50:00,60.28,60.3,60.28,60.28,6753.0,49.675,49.6914,49.675,49.675,6753.0
2018-01-08 12:55:00,60.29,60.3,60.28,60.28,11489.0,49.6832,49.6914,49.675,49.675,11489.0
2018-01-08 13:00:00,60.29,60.29,60.26,60.26,14396.0,49.6832,49.6832,49.6585,49.6585,14396.0
2018-01-08 13:05:00,60.26,60.28,60.25,60.28,8044.0,49.6585,49.675,49.6502,49.675,8044.0
2018-01-08 13:10:00,60.28,60.29,60.26,60.29,11247.0,49.675,49.6832,49.6585,49.6832,11247.0
2018-01-08 13:15:00,60.29,60.31,60.28,60.31,11307.0,49.6832,49.6997,49.675,49.6997,11307.0
2018-01-08 13:20:00,60.31,60.31,60.3,60.3,7046.0,49.6997,49.6997,49.6914,49.6914,7046.0
2018-01-08 13:25:00,60.3,60.33,60.29,60.33,21775.0,49.6914,49.7162,49.6832,49.7162,21775.0
2018-01-08 13:30:00,60.32,60.34,60.3,60.31,14640.0,49.7079,49.7244,49.6914,49.6997,14640.0
2018-01-08 13:35:00,60.3,60.32,60.3,60.3,15314.0,49.6914,49.7079,49.6914,49.6914,15314.0
2018-01-08 13:40:00,60.31,60.32,60.27,60.27,42147.0,49.6997,49.7079,49.6667,49.6667,42147.0
2018-01-08 13:45:00,60.28,60.3,60.27,60.3,15461.0,49.675,49.6914,49.6667,49.6914,15461.0
2018-01-08 13:50:00,60.3,60.3,60.28,60.29,11243.0,49.6914,49.6914,49.675,49.6832,11243.0
2018-01-08 13:55:00,60.3,60.3,60.28,60.29,16491.0,49.6914,49.6914,49.675,49.6832,16491.0
2018-01-08 14:00:00,60.29,60.29,60.24,60.29,47449.0,49.6832,49.6832,49.642,49.6832,47449.0
2018-01-08 14:05:00,60.29,60.33,60.29,60.33,21122.0,49.6832,49.7162,49.6832,49.7162,21122.0
2018-01-08 14:10:00,60.32,60.34,60.3,60.33,45148.0,49.7079,49.7244,49.6914,49.7162,45148.0
2018-01-08 14:15:00,60.33,60.35,60.3,60.35,59804.0,49.7162,49.7326,49.6914,49.7326,59804.0
2018-01-08 14:20:00,60.35,60.36,60.33,60.33,15310.0,49.7326,49.7409,49.7162,49.7162,15310.0
2018-01-08 14:25:00,60.34,60.34,60.28,60.3,29271.0,49.7244,49.7244,49.675,49.6914,29271.0
2018-01-08 14:30:00,60.3,60.31,60.27,60.29,12897.0,49.6914,49.6997,49.6667,49.6832,12897.0
2018-01-08 14:35:00,60.29,60.29,60.25,60.28,14686.0,49.6832,49.6832,49.6502,49.675,14686.0
2018-01-08 14:40:00,60.27,60.29,60.27,60.27,10819.0,49.6667,49.6832,49.6667,49.6667,10819.0
2018-01-08 14:45:00,60.28,60.33,60.27,60.33,14838.0,49.675,49.7162,49.6667,49.7162,14838.0
2018-01-08 14:50:00,60.33,60.39,60.33,60.37,17057.0,49.7162,49.7656,49.7162,49.7491,17057.0
2018-01-08 14:55:00,60.37,60.39,60.37,60.39,6863.0,49.7491,49.7656,49.7491,49.7656,6863.0
2018-01-08 15:00:00,60.39,60.39,60.3,60.3,27275.0,49.7656,49.7656,49.6914,49.6914,27275.0
2018-01-08 15:05:00,60.3,60.31,60.27,60.31,28736.0,49.6914,49.6997,49.6667,49.6997,28736.0
2018-01-08 15:10:00,60.3,60.3,60.26,60.29,22135.0,49.6914,49.6914,49.6585,49.6832,22135.0
2018-01-08 15:15:00,60.29,60.29,60.23,60.23,21645.0,49.6832,49.6832,49.6338,49.6338,21645.0
2018-01-08 15:20:00,60.23,60.26,60.22,60.26,25254.0,49.6338,49.6585,49.6255,49.6585,25254.0
2018-01-08 15:25:00,60.26,60.26,60.18,60.2,36312.0,49.6585,49.6585,49.5926,49.609,36312.0
2018-01-08 15:30:00,60.2,60.22,60.18,60.19,44178.0,49.609,49.6255,49.5926,49.6008,44178.0
2018-01-08 15:35:00,60.19,60.23,60.18,60.23,42529.0,49.6008,49.6338,49.5926,49.6338,42529.0
2018-01-08 15:40:00,60.23,60.24,60.19,60.24,91735.0,49.6338,49.642,49.6008,49.642,91735.0
2018-01-08 15:45:00,60.25,60.3,60.25,60.27,92787.0,49.6502,49.6914,49.6502,49.6667,92787.0
2018-01-08 15:50:00,60.27,60.29,60.26,60.28,80925.0,49.6667,49.6832,49.6585,49.675,80925.0
2018-01-08 15:55:00,60.28,60.29,60.21,60.22,270894.0,49.675,49.6832,49.6173,49.6255,270894.0
2018-01-09 09:30:00,60.36,60.52,60.25,60.49,124295.0,49.7409,49.8727,49.6502,49.848,124295.0
2018-01-09 09:35:00,60.5,60.66,60.5,60.64,57148.0,49.8563,49.9881,49.8563,49.9716,57148.0
2018-01-09 09:40:00,60.65,60.95,60.64,60.94,94576.0,49.9799,50.2271,49.9716,50.2188,94576.0
2018-01-09 09:45:00,60.93,61.02,60.88,60.92,87283.0,50.2106,50.2848,50.1694,50.2024,87283.0
2018-01-09 09:50:00,60.93,60.96,60.76,60.8,92519.0,50.2106,50.2353,50.0705,50.1035,92519.0
2018-01-09 09:55:00,60.79,60.82,60.75,60.8,41885.0,50.0952,50.12,50.0623,50.1035,41885.0
2018-01-09 10:00:00,60.8,60.88,60.75,60.86,277055.0,50.1035,50.1694,50.0623,50.1529,277055.0
2018-01-09 10:05:00,60.85,61.0,60.83,60.98,69277.0,50.1447,50.2683,50.1282,50.2518,69277.0
2018-01-09 10:10:00,60.98,61.14,60.98,61.13,67197.0,50.2518,50.3837,50.2518,50.3754,67197.0
2018-01-09 10:15:00,61.14,61.18,61.02,61.02,57295.0,50.3837,50.4166,50.2848,50.2848,57295.0
2018-01-09 10:20:00,61.02,61.05,61.02,61.04,41271.0,50.2848,50.3095,50.2848,50.3013,41271.0
2018-01-09 10:25:00,61.04,61.11,61.02,61.1,20485.0,50.3013,50.3589,50.2848,50.3507,20485.0
2018-01-09 10:30:00,61.11,61.15,61.08,61.09,56665.0,50.3589,50.3919,50.3342,50.3425,56665.0
2018-01-09 10:35:00,61.09,61.1,61.0,61.01,46234.0,50.3425,50.3507,50.2683,50.2765,46234.0
2018-01-09 10:40:00,61.01,61.04,61.0,61.0,38192.0,50.2765,50.3013,50.2683,50.2683,38192.0
2018-01-09 10:45:00,61.01,61.05,60.98,61.01,61898.0,50.2765,50.3095,50.2518,50.2765,61898.0
2018-01-09 10:50:00,61.01,61.03,60.91,60.91,43615.0,50.2765,50.293,50.1941,50.1941,43615.0
2018-01-09 10:55:00,60.92,60.93,60.84,60.84,36427.0,50.2024,50.2106,50.1364,50.1364,36427.0
2018-01-09 11:00:00,60.84,60.96,60.84,60.93,21683.0,50.1364,50.2353,50.1364,50.2106,21683.0
2018-01-09 11:05:00,60.93,60.98,60.92,60.93,46373.0,50.2106,50.2518,50.2024,50.2106,46373.0
2018-01-09 11:10:00,60.92,60.98,60.92,60.94,24502.0,50.2024,50.2518,50.2024,50.2188,24502.0
2018-01-09 11:15:00,60.94,60.99,60.92,60.99,43645.0,50.2188,50.26,50.2024,50.26,43645.0
2018-01-09 11:20:00,60.99,61.0,60.97,61.0,12662.0,50.26,50.2683,50.2436,50.2683,12662.0
2018-01-09 11:25:00,61.0,61.03,60.98,60.99,43413.0,50.2683,50.293,50.2518,50.26,43413.0
2018-01-09 11:30:00,60.99,61.0,60.96,60.97,22433.0,50.26,50.2683,50.2353,50.2436,22433.0
2018-01-09 11:35:00,60.97,60.98,60.96,60.97,12455.0,50.2436,50.2518,50.2353,50.2436,12455.0
2018-01-09 11:40:00,60.97,61.01,60.96,61.0,49552.0,50.2436,50.2765,50.2353,50.2683,49552.0
2018-01-09 11:45:00,61.0,61.01,60.98,61.0,32809.0,50.2683,50.2765,50.2518,50.2683,32809.0
2018-01-09 11:50:00,61.0,61.0,60.99,61.0,56944.0,50.2683,50.2683,50.26,50.2683,56944.0
2018-01-09 11:55:00,61.0,61.03,60.99,61.02,61676.0,50.2683,50.293,50.26,50.2848,61676.0
2018-01-09 12:00:00,61.02,61.21,61.01,61.21,132743.0,50.2848,50.4413,50.2765,50.4413,132743.0
2018-01-09 12:05:00,61.22,61.25,61.13,61.15,47835.0,50.4496,50.4743,50.3754,50.3919,47835.0
2018-01-09 12:10:00,61.14,61.14,61.08,61.1,23530.0,50.3837,50.3837,50.3342,50.3507,23530.0
2018-01-09 12:15:00,61.1,61.1,61.05,61.05,15290.0,50.3507,50.3507,50.3095,50.3095,15290.0
2018-01-09 12:20:00,61.06,61.07,61.03,61.05,13290.0,50.3177,50.326,50.293,50.3095,13290.0
2018-01-09 12:25:00,61.05,61.05,60.99,61.03,30220.0,50.3095,50.3095,50.26,50.293,30220.0
2018-01-09 12:30:00,61.02,61.05,61.02,61.04,29986.0,50.2848,50.3095,50.2848,50.3013,29986.0
2018-01-09 12:35:00,61.04,61.08,61.03,61.04,41990.0,50.3013,50.3342,50.293,50.3013,41990.0
2018-01-09 12:40:00,61.04,61.06,61.01,61.04,81158.0,50.3013,50.3177,50.2765,50.3013,81158.0
2018-01-09 12:45:00,61.04,61.06,60.99,61.04,45054.0,50.3013,50.3177,50.26,50.3013,45054.0
2018-01-09 12:50:00,61.04,61.05,61.01,61.03,27890.0,50.3013,50.3095,50.2765,50.293,27890.0
2018-01-09 12:55:00,61.03,61.04,61.0,61.01,25024.0,50.293,50.3013,50.2683,50.2765,25024.0
2018-01-09 13:00:00,61.0,61.03,60.99,61.02,31455.0,50.2683,50.293,50.26,50.2848,31455.0
2018-01-09 13:05:00,61.03,61.04,61.01,61.03,24752.0,50.293,50.3013,50.2765,50.293,24752.0
2018-01-09 13:10:00,61.04,61.06,61.03,61.04,74899.0,50.3013,50.3177,50.293,50.3013,74899.0
2018-01-09 13:15:00,61.04,61.07,61.03,61.05,137384.0,50.3013,50.326,50.293,50.3095,137384.0
2018-01-09 13:20:00,61.06,61.14,61.03,61.14,127333.0,50.3177,50.3837,50.293,50.3837,127333.0
2018-01-09 13:25:00,61.15,61.19,61.14,61.19,20349.0,50.3919,50.4249,50.3837,50.4249,20349.0
2018-01-09 13:30:00,61.19,61.28,61.18,61.2,67532.0,50.4249,50.499,50.4166,50.4331,67532.0
2018-01-09 13:35:00,61.2,61.2,61.13,61.17,211037.0,50.4331,50.4331,50.3754,50.4084,211037.0
2018-01-09 13:40:00,61.17,61.17,61.16,61.16,187707.0,50.4084,50.4084,50.4001,50.4001,187707.0
2018-01-09 13:45:00,61.17,61.17,61.09,61.1,101514.0,50.4084,50.4084,50.3425,50.3507,101514.0
2018-01-09 13:50:00,61.11,61.12,61.09,61.09,34216.0,50.3589,50.3672,50.3425,50.3425,34216.0
2018-01-09 13:55:00,61.09,61.12,61.09,61.1,41298.0,50.3425,50.3672,50.3425,50.3507,41298.0
2018-01-09 14:00:00,61.11,61.11,61.04,61.04,76103.0,50.3589,50.3589,50.3013,50.3013,76103.0
2018-01-09 14:05:00,61.04,61.06,60.94,60.95,122548.0,50.3013,50.3177,50.2188,50.2271,122548.0
2018-01-09 14:10:00,60.95,60.98,60.88,60.96,86692.0,50.2271,50.2518,50.1694,50.2353,86692.0
2018-01-09 14:15:00,60.96,60.96,60.89,60.93,105581.0,50.2353,50.2353,50.1776,50.2106,105581.0
2018-01-09 14:20:00,60.93,60.99,60.92,60.93,52000.0,50.2106,50.26,50.2024,50.2106,52000.0
2018-01-09 14:25:00,60.93,60.96,60.9,60.91,56697.0,50.2106,50.2353,50.1859,50.1941,56697.0
2018-01-09 14:30:00,60.9,60.93,60.87,60.89,56402.0,50.1859,50.2106,50.1612,50.1776,56402.0
2018-01-09 14:35:00,60.89,60.9,60.69,60.7,139884.0,50.1776,50.1859,50.0128,50.0211,139884.0
2018-01-09 14:40:00,60.69,60.71,60.66,60.7,108336.0,50.0128,50.0293,49.9881,50.0211,108336.0
2018-01-09 14:45:00,60.7,60.87,60.69,60.82,68831.0,50.0211,50.1612,50.0128,50.12,68831.0
2018-01-09 14:50:00,60.82,60.83,60.75,60.76,35593.0,50.12,50.1282,50.0623,50.0705,35593.0
2018-01-09 14:55:00,60.76,60.77,60.69,60.71,60496.0,50.0705,50.0788,50.0128,50.0293,60496.0
2018-01-09 15:00:00,60.72,60.72,60.66,60.71,51805.0,50.0375,50.0375,49.9881,50.0293,51805.0
2018-01-09 15:05:00,60.7,60.76,60.69,60.73,69278.0,50.0211,50.0705,50.0128,50.0458,69278.0
2018-01-09 15:10:00,60.73,60.78,60.71,60.78,33889.0,50.0458,50.087,50.0293,50.087,33889.0
2018-01-09 15:15:00,60.78,60.8,60.74,60.79,83762.0,50.087,50.1035,50.054,50.0952,83762.0
2018-01-09 15:20:00,60.79,60.8,60.74,60.75,91483.0,50.0952,50.1035,50.054,50.0623,91483.0
2018-01-09 15:25:00,60.75,60.75,60.64,60.65,70963.0,50.0623,50.0623,49.9716,49.9799,70963.0
2018-01-09 15:30:00,60.66,60.71,60.61,60.71,57422.0,49.9881,50.0293,49.9469,50.0293,57422.0
2018-01-09 15:35:00,60.71,60.75,60.68,60.73,62218.0,50.0293,50.0623,50.0046,50.0458,62218.0
2018-01-09 15:40:00,60.73,60.73,60.66,60.66,49773.0,50.0458,50.0458,49.9881,49.9881,49773.0
2018-01-09 15:45:00,60.66,60.66,60.58,60.62,137347.0,49.9881,49.9881,49.9222,49.9551,137347.0
2018-01-09 15:50:00,60.62,60.63,60.55,60.59,182215.0,49.9551,49.9634,49.8975,49.9304,182215.0
2018-01-09 15:55:00,60.59,60.65,60.57,60.62,515734.0,49.9304,49.9799,49.9139,49.9551,515734.0
2018-01-10 09:30:00,60.64,61.01,60.55,60.64,93962.0,49.9716,50.2765,49.8975,49.9716,93962.0
2018-01-10 09:35:00,60.9,61.01,60.89,60.93,79229.0,50.1859,50.2765,50.1776,50.2106,79229.0
2018-01-10 09:40:00,60.93,61.0,60.86,60.88,134533.0,50.2106,50.2683,50.1529,50.1694,134533.0
2018-01-10 09:45:00,60.89,61.0,60.87,60.89,84926.0,50.1776,50.2683,50.1612,50.1776,84926.0
2018-01-10 09:50:00,60.88,60.98,60.84,60.97,92917.0,50.1694,50.2518,50.1364,50.2436,92917.0
2018-01-10 09:55:00,60.98,61.01,60.94,61.0,81324.0,50.2518,50.2765,50.2188,50.2683,81324.0
2018-01-10 10:00:00,61.0,61.11,60.95,61.0,5739550.0,50.2683,50.3589,50.2271,50.2683,5739550.0
2018-01-10 10:05:00,60.99,61.19,60.98,61.06,117073.0,50.26,50.4249,50.2518,50.3177,117073.0
2018-01-10 10:10:00,61.07,61.1,61.01,61.01,70479.0,50.326,50.3507,50.2765,50.2765,70479.0
2018-01-10 10:15:00,61.01,61.03,60.96,60.96,176506.0,50.2765,50.293,50.2353,50.2353,176506.0
2018-01-10 10:20:00,60.96,60.99,60.88,60.91,110727.0,50.2353,50.26,50.1694,50.1941,110727.0
2018-01-10 10:25:00,60.91,61.0,60.9,60.96,57414.0,50.1941,50.2683,50.1859,50.2353,57414.0
2018-01-10 10:30:00,60.96,61.06,60.95,61.05,65795.0,50.2353,50.3177,50.2271,50.3095,65795.0
2018-01-10 10:35:00,61.05,61.18,61.05,61.14,151967.0,50.3095,50.4166,50.3095,50.3837,151967.0
2018-01-10 10:40:00,61.14,61.16,61.02,61.05,64838.0,50.3837,50.4001,50.2848,50.3095,64838.0
2018-01-10 10:45:00,61.05,61.11,60.98,61.1,143131.0,50.3095,50.3589,50.2518,50.3507,143131.0
2018-01-10 10:50:00,61.11,61.16,61.08,61.16,47468.0,50.3589,50.4001,50.3342,50.4001,47468.0
2018-01-10 10:55:00,61.16,61.16,61.08,61.13,31255.0,50.4001,50.4001,50.3342,50.3754,31255.0
2018-01-10 11:00:00,61.13,61.13,61.04,61.08,70399.0,50.3754,50.3754,50.3013,50.3342,70399.0
2018-01-10 11:05:00,61.09,61.18,61.08,61.11,112209.0,50.3425,50.4166,50.3342,50.3589,112209.0
2018-01-10 11:10:00,61.12,61.13,61.08,61.12,81314.0,50.3672,50.3754,50.3342,50.3672,81314.0
2018-01-10 11:15:00,61.12,61.12,61.09,61.12,32482.0,50.3672,50.3672,50.3425,50.3672,32482.0
2018-01-10 11:20:00,61.12,61.12,61.08,61.09,40785.0,50.3672,50.3672,50.3342,50.3425,40785.0
2018-01-10 11:25:00,61.08,61.14,61.07,61.1,35055.0,50.3342,50.3837,50.326,50.3507,35055.0
2018-01-10 11:30:00,61.1,61.14,61.05,61.13,51289.0,50.3507,50.3837,50.3095,50.3754,51289.0
2018-01-10 11:35:00,61.14,61.29,61.13,61.26,66544.0,50.3837,50.5073,50.3754,50.4825,66544.0
2018-01-10 11:40:00,61.28,61.28,61.24,61.25,16951.0,50.499,50.499,50.4661,50.4743,16951.0
2018-01-10 11:45:00,61.26,61.28,61.22,61.26,32705.0,50.4825,50.499,50.4496,50.4825,32705.0
2018-01-10 11:50:00,61.26,61.35,61.22,61.31,53902.0,50.4825,50.5567,50.4496,50.5238,53902.0
2018-01-10 11:55:00,61.31,61.33,61.25,61.31,162686.0,50.5238,50.5402,50.4743,50.5238,162686.0
2018-01-10 12:00:00,61.3,61.3,61.18,61.18,24411.0,50.5155,50.5155,50.4166,50.4166,24411.0
2018-01-10 12:05:00,61.18,61.19,61.11,61.11,33166.0,50.4166,50.4249,50.3589,50.3589,33166.0
2018-01-10 12:10:00,61.1,61.15,61.09,61.14,25599.0,50.3507,50.3919,50.3425,50.3837,25599.0
2018-01-10 12:15:00,61.14,61.2,61.14,61.18,16603.0,50.3837,50.4331,50.3837,50.4166,16603.0
2018-01-10 12:20:00,61.18,61.23,61.18,61.21,16253.0,50.4166,50.4578,50.4166,50.4413,16253.0
2018-01-10 12:25:00,61.21,61.21,61.15,61.16,23870.0,50.4413,50.4413,50.3919,50.4001,23870.0
2018-01-10 12:30:00,61.17,61.21,61.16,61.19,9124.0,50.4084,50.4413,50.4001,50.4249,9124.0
2018-01-10 12:35:00,61.19,61.19,61.13,61.13,44460.0,50.4249,50.4249,50.3754,50.3754,44460.0
2018-01-10 12:40:00,61.13,61.2,61.12,61.2,18350.0,50.3754,50.4331,50.3672,50.4331,18350.0
2018-01-10 12:45:00,61.2,61.23,61.18,61.23,14672.0,50.4331,50.4578,50.4166,50.4578,14672.0
2018-01-10 12:50:00,61.22,61.28,61.2,61.28,31225.0,50.4496,50.499,50.4331,50.499,31225.0
2018-01-10 12:55:00,61.27,61.35,61.27,61.35,29398.0,50.4908,50.5567,50.4908,50.5567,29398.0
2018-01-10 13:00:00,61.35,61.35,61.28,61.29,28965.0,50.5567,50.5567,50.499,50.5073,28965.0
2018-01-10 13:05:00,61.29,61.3,61.26,61.27,141091.0,50.5073,50.5155,50.4825,50.4908,141091.0
2018-01-10 13:10:00,61.28,61.29,61.25,61.25,60495.0,50.499,50.5073,50.4743,50.4743,60495.0
2018-01-10 13:15:00,61.25,61.26,61.14,61.15,97784.0,50.4743,50.4825,50.3837,50.3919,97784.0
2018-01-10 13:20:00,61.15,61.15,61.08,61.11,94563.0,50.3919,50.3919,50.3342,50.3589,94563.0
2018-01-10 13:25:00,61.11,61.11,61.06,61.08,52684.0,50.3589,50.3589,50.3177,50.3342,52684.0
2018-01-10 13:30:00,61.07,61.09,61.07,61.09,29248.0,50.326,50.3425,50.326,50.3425,29248.0
2018-01-10 13:35:00,61.09,61.16,61.08,61.13,31704.0,50.3425,50.4001,50.3342,50.3754,31704.0
2018-01-10 13:40:00,61.14,61.14,61.09,61.12,241486.0,50.3837,50.3837,50.3425,50.3672,241486.0
2018-01-10 13:45:00,61.12,61.12,61.08,61.1,74358.0,50.3672,50.3672,50.3342,50.3507,74358.0
2018-01-10 13:50:00,61.1,61.12,61.05,61.1,40113.0,50.3507,50.3672,50.3095,50.3507,40113.0
2018-01-10 13:55:00,61.1,61.12,61.09,61.1,249818.0,50.3507,50.3672,50.3425,50.3507,249818.0
2018-01-10 14:00:00,61.1,61.12,61.07,61.08,30445.0,50.3507,50.3672,50.326,50.3342,30445.0
2018-01-10 14:05:00,61.08,61.08,61.0,61.03,49286.0,50.3342,50.3342,50.2683,50.293,49286.0
2018-01-10 14:10:00,61.04,61.04,60.99,61.0,26957.0,50.3013,50.3013,50.26,50.2683,26957.0
2018-01-10 14:15:00,60.99,61.02,60.98,60.99,20980.0,50.26,50.2848,50.2518,50.26,20980.0
2018-01-10 14:20:00,61.0,61.01,60.98,60.99,44961.0,50.2683,50.2765,50.2518,50.26,44961.0
2018-01-10 14:25:00,60.99,60.99,60.94,60.96,69881.0,50.26,50.26,50.2188,50.2353,69881.0
2018-01-10 14:30:00,60.95,61.08,60.94,61.06,48351.0,50.2271,50.3342,50.2188,50.3177,48351.0
2018-01-10 14:35:00,61.06,61.08,61.03,61.03,53089.0,50.3177,50.3342,50.293,50.293,53089.0
2018-01-10 14:40:00,61.03,61.07,61.02,61.03,23116.0,50.293,50.326,50.2848,50.293,23116.0
2018-01-10 14:45:00,61.03,61.07,61.03,61.04,40718.0,50.293,50.326,50.293,50.3013,40718.0
2018-01-10 14:50:00,61.04,61.07,60.97,60.98,54043.0,50.3013,50.326,50.2436,50.2518,54043.0
2018-01-10 14:55:00,60.98,61.0,60.95,60.99,59501.0,50.2518,50.2683,50.2271,50.26,59501.0
2018-01-10 15:00:00,61.0,61.07,61.0,61.05,36244.0,50.2683,50.326,50.2683,50.3095,36244.0
2018-01-10 15:05:00,61.05,61.08,61.0,61.03,47519.0,50.3095,50.3342,50.2683,50.293,47519.0
2018-01-10 15:10:00,61.03,61.05,61.01,61.01,39667.0,50.293,50.3095,50.2765,50.2765,39667.0
2018-01-10 15:15:00,61.01,61.02,60.96,60.96,38360.0,50.2765,50.2848,50.2353,50.2353,38360.0
2018-01-10 15:20:00,60.97,61.02,60.94,61.0,27283.0,50.2436,50.2848,50.2188,50.2683,27283.0
2018-01-10 15:25:00,61.0,61.05,60.96,61.0,410801.0,50.2683,50.3095,50.2353,50.2683,410801.0
2018-01-10 15:30:00,61.0,61.04,60.96,60.99,79926.0,50.2683,50.3013,50.2353,50.26,79926.0
2018-01-10 15:35:00,61.0,61.06,60.98,61.03,76709.0,50.2683,50.3177,50.2518,50.293,76709.0
2018-01-10 15:40:00,61.03,61.06,61.01,61.05,85345.0,50.293,50.3177,50.2765,50.3095,85345.0
2018-01-10 15:45:00,61.04,61.05,60.99,61.0,104003.0,50.3013,50.3095,50.26,50.2683,104003.0
2018-01-10 15:50:00,61.01,61.03,61.0,61.03,98544.0,50.2765,50.293,50.2683,50.293,98544.0
2018-01-10 15:55:00,61.02,61.03,60.96,60.99,338265.0,50.2848,50.293,50.2353,50.26,338265.0
2018-01-11 09:30:00,61.24,61.35,61.12,61.31,152716.0,50.4661,50.5567,50.3672,50.5238,152716.0
2018-01-11 09:35:00,61.31,61.39,61.26,61.33,96413.0,50.5238,50.5897,50.4825,50.5402,96413.0
2018-01-11 09:40:00,61.33,61.41,61.27,61.39,134475.0,50.5402,50.6062,50.4908,50.5897,134475.0
2018-01-11 09:45:00,61.38,61.41,61.32,61.37,190876.0,50.5814,50.6062,50.532,50.5732,190876.0
2018-01-11 09:50:00,61.37,61.44,61.35,61.39,93498.0,50.5732,50.6309,50.5567,50.5897,93498.0
2018-01-11 09:55:00,61.39,61.39,61.34,61.38,217140.0,50.5897,50.5897,50.5485,50.5814,217140.0
2018-01-11 10:00:00,61.37,61.46,61.35,61.39,203178.0,50.5732,50.6474,50.5567,50.5897,203178.0
2018-01-11 10:05:00,61.38,61.41,61.38,61.4,58898.0,50.5814,50.6062,50.5814,50.5979,58898.0
2018-01-11 10:10:00,61.4,61.41,61.38,61.4,98935.0,50.5979,50.6062,50.5814,50.5979,98935.0
2018-01-11 10:15:00,61.4,61.41,61.37,61.39,47763.0,50.5979,50.6062,50.5732,50.5897,47763.0
2018-01-11 10:20:00,61.39,61.39,61.2,61.2,130924.0,50.5897,50.5897,50.4331,50.4331,130924.0
2018-01-11 10:25:00,61.2,61.2,61.15,61.16,59544.0,50.4331,50.4331,50.3919,50.4001,59544.0
2018-01-11 10:30:00,61.17,61.22,61.14,61.15,329734.0,50.4084,50.4496,50.3837,50.3919,329734.0
2018-01-11 10:35:00,61.14,61.15,61.05,61.13,61605.0,50.3837,50.3919,50.3095,50.3754,61605.0
2018-01-11 10:40:00,61.13,61.25,61.13,61.2,32652.0,50.3754,50.4743,50.3754,50.4331,32652.0
2018-01-11 10:45:00,61.2,61.23,61.17,61.18,27967.0,50.4331,50.4578,50.4084,50.4166,27967.0
2018-01-11 10:50:00,61.18,61.2,61.14,61.15,42535.0,50.4166,50.4331,50.3837,50.3919,42535.0
2018-01-11 10:55:00,61.15,61.15,61.09,61.15,56557.0,50.3919,50.3919,50.3425,50.3919,56557.0
2018-01-11 11:00:00,61.16,61.26,61.14,61.21,36183.0,50.4001,50.4825,50.3837,50.4413,36183.0
2018-01-11 11:05:00,61.2,61.21,61.13,61.14,37348.0,50.4331,50.4413,50.3754,50.3837,37348.0
2018-01-11 11:10:00,61.14,61.15,61.11,61.15,32336.0,50.3837,50.3919,50.3589,50.3919,32336.0
2018-01-11 11:15:00,61.15,61.22,61.11,61.22,47119.0,50.3919,50.4496,50.3589,50.4496,47119.0
2018-01-11 11:20:00,61.22,61.23,61.18,61.18,51455.0,50.4496,50.4578,50.4166,50.4166,51455.0
2018-01-11 11:25:00,61.19,61.21,61.18,61.21,33044.0,50.4249,50.4413,50.4166,50.4413,33044.0
2018-01-11 11:30:00,61.21,61.23,61.19,61.23,31425.0,50.4413,50.4578,50.4249,50.4578,31425.0
2018-01-11 11:35:00,61.22,61.23,61.2,61.21,31912.0,50.4496,50.4578,50.4331,50.4413,31912.0
2018-01-11 11:40:00,61.21,61.22,61.18,61.19,29116.0,50.4413,50.4496,50.4166,50.4249,29116.0
2018-01-11 11:45:00,61.19,61.22,61.19,61.21,27684.0,50.4249,50.4496,50.4249,50.4413,27684.0
2018-01-11 11:50:00,61.21,61.22,61.18,61.22,37172.0,50.4413,50.4496,50.4166,50.4496,37172.0
2018-01-11 11:55:00,61.22,61.22,61.18,61.2,26339.0,50.4496,50.4496,50.4166,50.4331,26339.0
2018-01-11 12:00:00,61.21,61.21,61.16,61.17,43547.0,50.4413,50.4413,50.4001,50.4084,43547.0
2018-01-11 12:05:00,61.17,61.21,61.16,61.21,14323.0,50.4084,50.4413,50.4001,50.4413,14323.0
2018-01-11 12:10:00,61.21,61.21,61.2,61.21,19878.0,50.4413,50.4413,50.4331,50.4413,19878.0
2018-01-11 12:15:00,61.21,61.21,61.16,61.17,42798.0,50.4413,50.4413,50.4001,50.4084,42798.0
2018-01-11 12:20:00,61.17,61.17,61.16,61.17,11928.0,50.4084,50.4084,50.4001,50.4084,11928.0
2018-01-11 12:25:00,61.16,61.17,61.13,61.14,32981.0,50.4001,50.4084,50.3754,50.3837,32981.0
2018-01-11 12:30:00,61.14,61.18,61.13,61.18,38298.0,50.3837,50.4166,50.3754,50.4166,38298.0
2018-01-11 12:35:00,61.17,61.19,61.17,61.18,59384.0,50.4084,50.4249,50.4084,50.4166,59384.0
2018-01-11 12:40:00,61.18,61.19,61.14,61.15,59169.0,50.4166,50.4249,50.3837,50.3919,59169.0
2018-01-11 12:45:00,61.16,61.25,61.16,61.25,51352.0,50.4001,50.4743,50.4001,50.4743,51352.0
2018-01-11 12:50:00,61.25,61.26,61.2,61.2,39224.0,50.4743,50.4825,50.4331,50.4331,39224.0
2018-01-11 12:55:00,61.2,61.21,61.15,61.16,53732.0,50.4331,50.4413,50.3919,50.4001,53732.0
2018-01-11 13:00:00,61.16,61.19,61.1,61.13,76894.0,50.4001,50.4249,50.3507,50.3754,76894.0
2018-01-11 13:05:00,61.13,61.16,61.09,61.11,39569.0,50.3754,50.4001,50.3425,50.3589,39569.0
2018-01-11 13:10:00,61.12,61.17,61.12,61.15,57488.0,50.3672,50.4084,50.3672,50.3919,57488.0
2018-01-11 13:15:00,61.15,61.15,61.07,61.11,48937.0,50.3919,50.3919,50.326,50.3589,48937.0
2018-01-11 13:20:00,61.11,61.15,61.1,61.11,57765.0,50.3589,50.3919,50.3507,50.3589,57765.0
2018-01-11 13:25:00,61.11,61.12,61.09,61.12,50172.0,50.3589,50.3672,50.3425,50.3672,50172.0
2018-01-11 13:30:00,61.13,61.16,61.1,61.14,35849.0,50.3754,50.4001,50.3507,50.3837,35849.0
2018-01-11 13:35:00,61.15,61.22,61.14,61.19,52443.0,50.3919,50.4496,50.3837,50.4249,52443.0
2018-01-11 13:40:00,61.19,61.23,61.18,61.22,43232.0,50.4249,50.4578,50.4166,50.4496,43232.0
2018-01-11 13:45:00,61.23,61.23,61.19,61.22,25482.0,50.4578,50.4578,50.4249,50.4496,25482.0
2018-01-11 13:50:00,61.23,61.23,61.2,61.2,26364.0,50.4578,50.4578,50.4331,50.4331,26364.0
2018-01-11 13:55:00,61.21,61.24,61.19,61.19,52440.0,50.4413,50.4661,50.4249,50.4249,52440.0
2018-01-11 14:00:00,61.2,61.22,61.19,61.22,24928.0,50.4331,50.4496,50.4249,50.4496,24928.0
2018-01-11 14:05:00,61.22,61.23,61.21,61.23,14041.0,50.4496,50.4578,50.4413,50.4578,14041.0
2018-01-11 14:10:00,61.23,61.23,61.17,61.19,40367.0,50.4578,50.4578,50.4084,50.4249,40367.0
2018-01-11 14:15:00,61.19,61.19,61.16,61.17,32354.0,50.4249,50.4249,50.4001,50.4084,32354.0
2018-01-11 14:20:00,61.18,61.23,61.18,61.23,27713.0,50.4166,50.4578,50.4166,50.4578,27713.0
2018-01-11 14:25:00,61.23,61.23,61.16,61.21,99105.0,50.4578,50.4578,50.4001,50.4413,99105.0
2018-01-11 14:30:00,61.21,61.25,61.2,61.25,32665.0,50.4413,50.4743,50.4331,50.4743,32665.0
2018-01-11 14:35:00,61.25,61.29,61.24,61.27,58533.0,50.4743,50.5073,50.4661,50.4908,58533.0
2018-01-11 14:40:00,61.27,61.29,61.24,61.24,48717.0,50.4908,50.5073,50.4661,50.4661,48717.0
2018-01-11 14:45:00,61.24,61.25,61.22,61.24,36414.0,50.4661,50.4743,50.4496,50.4661,36414.0
2018-01-11 14:50:00,61.23,61.25,61.21,61.24,27084.0,50.4578,50.4743,50.4413,50.4661,27084.0
2018-01-11 14:55:00,61.24,61.26,61.22,61.24,55676.0,50.4661,50.4825,50.4496,50.4661,55676.0
2018-01-11 15:00:00,61.23,61.24,61.22,61.23,38508.0,50.4578,50.4661,50.4496,50.4578,38508.0
2018-01-11 15:05:00,61.23,61.25,61.21,61.23,65004.0,50.4578,50.4743,50.4413,50.4578,65004.0
2018-01-11 15:10:00,61.23,61.25,61.21,61.22,57716.0,50.4578,50.4743,50.4413,50.4496,57716.0
2018-01-11 15:15:00,61.22,61.23,61.21,61.23,30133.0,50.4496,50.4578,50.4413,50.4578,30133.0
2018-01-11 15:20:00,61.23,61.23,61.2,61.22,58519.0,50.4578,50.4578,50.4331,50.4496,58519.0
2018-01-11 15:25:00,61.22,61.22,61.18,61.2,77468.0,50.4496,50.4496,50.4166,50.4331,77468.0
2018-01-11 15:30:00,61.19,61.22,61.17,61.21,372553.0,50.4249,50.4496,50.4084,50.4413,372553.0
2018-01-11 15:35:00,61.21,61.25,61.17,61.18,66597.0,50.4413,50.4743,50.4084,50.4166,66597.0
2018-01-11 15:40:00,61.19,61.19,61.16,61.17,110759.0,50.4249,50.4249,50.4001,50.4084,110759.0
2018-01-11 15:45:00,61.17,61.21,61.08,61.15,289959.0,50.4084,50.4413,50.3342,50.3919,289959.0
2018-01-11 15:50:00,61.14,61.2,61.13,61.2,160880.0,50.3837,50.4331,50.3754,50.4331,160880.0
2018-01-11 15:55:00,61.2,61.2,61.12,61.15,392449.0,50.4331,50.4331,50.3672,50.3919,392449.0
2018-01-12 09:30:00,60.95,61.14,60.79,61.14,244200.0,50.2271,50.3837,50.0952,50.3837,244200.0
2018-01-12 09:35:00,61.1,61.13,60.88,60.9,65539.0,50.3507,50.3754,50.1694,50.1859,65539.0
2018-01-12 09:40:00,60.9,61.0,60.89,60.95,33604.0,50.1859,50.2683,50.1776,50.2271,33604.0
2018-01-12 09:45:00,60.95,61.04,60.95,61.04,52697.0,50.2271,50.3013,50.2271,50.3013,52697.0
2018-01-12 09:50:00,61.04,61.08,61.01,61.03,38894.0,50.3013,50.3342,50.2765,50.293,38894.0
2018-01-12 09:55:00,61.02,61.03,60.99,61.03,58359.0,50.2848,50.293,50.26,50.293,58359.0
2018-01-12 10:00:00,61.02,61.07,60.98,60.98,41960.0,50.2848,50.326,50.2518,50.2518,41960.0
2018-01-12 10:05:00,60.98,60.98,60.83,60.85,93457.0,50.2518,50.2518,50.1282,50.1447,93457.0
2018-01-12 10:10:00,60.85,61.06,60.82,61.06,301781.0,50.1447,50.3177,50.12,50.3177,301781.0
2018-01-12 10:15:00,61.04,61.08,60.99,61.08,71678.0,50.3013,50.3342,50.26,50.3342,71678.0
2018-01-12 10:20:00,61.08,61.11,61.0,61.0,40752.0,50.3342,50.3589,50.2683,50.2683,40752.0
2018-01-12 10:25:00,61.01,61.11,61.0,61.11,54996.0,50.2765,50.3589,50.2683,50.3589,54996.0
2018-01-12 10:30:00,61.11,61.22,61.1,61.19,101586.0,50.3589,50.4496,50.3507,50.4249,101586.0
2018-01-12 10:35:00,61.19,61.2,61.12,61.13,80390.0,50.4249,50.4331,50.3672,50.3754,80390.0
2018-01-12 10:40:00,61.13,61.19,61.08,61.09,160054.0,50.3754,50.4249,50.3342,50.3425,160054.0
2018-01-12 10:45:00,61.09,61.09,61.06,61.08,64458.0,50.3425,50.3425,50.3177,50.3342,64458.0
2018-01-12 10:50:00,61.09,61.17,61.07,61.16,83350.0,50.3425,50.4084,50.326,50.4001,83350.0
2018-01-12 10:55:00,61.16,61.17,61.1,61.11,109109.0,50.4001,50.4084,50.3507,50.3589,109109.0
2018-01-12 11:00:00,61.12,61.15,61.09,61.13,62523.0,50.3672,50.3919,50.3425,50.3754,62523.0
2018-01-12 11:05:00,61.13,61.14,60.98,60.98,58014.0,50.3754,50.3837,50.2518,50.2518,58014.0
2018-01-12 11:10:00,60.98,61.01,60.93,60.96,36931.0,50.2518,50.2765,50.2106,50.2353,36931.0
2018-01-12 11:15:00,60.96,61.04,60.95,61.03,64971.0,50.2353,50.3013,50.2271,50.293,64971.0
2018-01-12 11:20:00,61.04,61.05,60.98,61.02,27175.0,50.3013,50.3095,50.2518,50.2848,27175.0
2018-01-12 11:25:00,61.01,61.11,61.0,61.03,55877.0,50.2765,50.3589,50.2683,50.293,55877.0
2018-01-12 11:30:00,61.05,61.07,61.03,61.05,41896.0,50.3095,50.326,50.293,50.3095,41896.0
2018-01-12 11:35:00,61.05,61.06,60.97,61.0,105921.0,50.3095,50.3177,50.2436,50.2683,105921.0
2018-01-12 11:40:00,61.0,61.01,60.96,60.96,32794.0,50.2683,50.2765,50.2353,50.2353,32794.0
2018-01-12 11:45:00,60.96,60.99,60.95,60.99,20011.0,50.2353,50.26,50.2271,50.26,20011.0
2018-01-12 11:50:00,61.0,61.02,60.98,60.98,27003.0,50.2683,50.2848,50.2518,50.2518,27003.0
2018-01-12 11:55:00,60.98,61.01,60.93,61.0,67991.0,50.2518,50.2765,50.2106,50.2683,67991.0
2018-01-12 12:00:00,61.0,61.01,60.96,61.0,37310.0,50.2683,50.2765,50.2353,50.2683,37310.0
2018-01-12 12:05:00,61.0,61.02,60.99,61.01,33931.0,50.2683,50.2848,50.26,50.2765,33931.0
2018-01-12 12:10:00,61.02,61.03,60.93,60.94,99764.0,50.2848,50.293,50.2106,50.2188,99764.0
2018-01-12 12:15:00,60.94,60.95,60.91,60.95,39063.0,50.2188,50.2271,50.1941,50.2271,39063.0
2018-01-12 12:20:00,60.95,60.97,60.92,60.94,55118.0,50.2271,50.2436,50.2024,50.2188,55118.0
2018-01-12 12:25:00,60.93,60.95,60.91,60.93,36877.0,50.2106,50.2271,50.1941,50.2106,36877.0
2018-01-12 12:30:00,60.93,60.94,60.92,60.93,23806.0,50.2106,50.2188,50.2024,50.2106,23806.0
2018-01-12 12:35:00,60.92,60.95,60.92,60.93,27441.0,50.2024,50.2271,50.2024,50.2106,27441.0
2018-01-12 12:40:00,60.93,60.95,60.92,60.93,84913.0,50.2106,50.2271,50.2024,50.2106,84913.0
2018-01-12 12:45:00,60.92,60.96,60.9,60.91,56962.0,50.2024,50.2353,50.1859,50.1941,56962.0
2018-01-12 12:50:00,60.91,60.95,60.9,60.94,37734.0,50.1941,50.2271,50.1859,50.2188,37734.0
2018-01-12 12:55:00,60.94,60.95,60.93,60.95,16793.0,50.2188,50.2271,50.2106,50.2271,16793.0
2018-01-12 13:00:00,60.95,61.02,60.95,60.99,53614.0,50.2271,50.2848,50.2271,50.26,53614.0
2018-01-12 13:05:00,60.99,61.01,60.97,60.99,17911.0,50.26,50.2765,50.2436,50.26,17911.0
2018-01-12 13:10:00,60.99,61.01,60.98,61.0,15739.0,50.26,50.2765,50.2518,50.2683,15739.0
2018-01-12 13:15:00,61.0,61.01,60.98,61.0,21812.0,50.2683,50.2765,50.2518,50.2683,21812.0
2018-01-12 13:20:00,61.0,61.04,61.0,61.03,34982.0,50.2683,50.3013,50.2683,50.293,34982.0
2018-01-12 13:25:00,61.04,61.04,61.0,61.01,35738.0,50.3013,50.3013,50.2683,50.2765,35738.0
2018-01-12 13:30:00,61.02,61.03,61.0,61.03,17227.0,50.2848,50.293,50.2683,50.293,17227.0
2018-01-12 13:35:00,61.03,61.03,61.02,61.03,29618.0,50.293,50.293,50.2848,50.293,29618.0
2018-01-12 13:40:00,61.03,61.15,61.02,61.15,46713.0,50.293,50.3919,50.2848,50.3919,46713.0
2018-01-12 13:45:00,61.15,61.19,61.14,61.18,26584.0,50.3919,50.4249,50.3837,50.4166,26584.0
2018-01-12 13:50:00,61.18,61.18,61.13,61.14,63724.0,50.4166,50.4166,50.3754,50.3837,63724.0
2018-01-12 13:55:00,61.15,61.15,61.02,61.03,69622.0,50.3919,50.3919,50.2848,50.293,69622.0
2018-01-12 14:00:00,61.03,61.04,60.99,61.0,73082.0,50.293,50.3013,50.26,50.2683,73082.0
2018-01-12 14:05:00,61.0,61.02,60.99,61.0,54048.0,50.2683,50.2848,50.26,50.2683,54048.0
2018-01-12 14:10:00,61.0,61.05,60.99,61.05,27414.0,50.2683,50.3095,50.26,50.3095,27414.0
2018-01-12 14:15:00,61.05,61.05,61.01,61.03,119572.0,50.3095,50.3095,50.2765,50.293,119572.0
2018-01-12 14:20:00,61.03,61.06,60.99,60.99,37539.0,50.293,50.3177,50.26,50.26,37539.0
2018-01-12 14:25:00,60.99,61.01,60.97,61.0,25041.0,50.26,50.2765,50.2436,50.2683,25041.0
2018-01-12 14:30:00,61.0,61.01,60.95,60.95,65826.0,50.2683,50.2765,50.2271,50.2271,65826.0
2018-01-12 14:35:00,60.95,60.95,60.86,60.86,44817.0,50.2271,50.2271,50.1529,50.1529,44817.0
2018-01-12 14:40:00,60.86,60.94,60.82,60.9,47243.0,50.1529,50.2188,50.12,50.1859,47243.0
2018-01-12 14:45:00,60.9,60.95,60.89,60.95,23618.0,50.1859,50.2271,50.1776,50.2271,23618.0
2018-01-12 14:50:00,60.95,60.95,60.89,60.92,23822.0,50.2271,50.2271,50.1776,50.2024,23822.0
2018-01-12 14:55:00,60.93,60.95,60.9,60.94,51793.0,50.2106,50.2271,50.1859,50.2188,51793.0
2018-01-12 15:00:00,60.93,60.97,60.92,60.95,52647.0,50.2106,50.2436,50.2024,50.2271,52647.0
2018-01-12 15:05:00,60.96,60.98,60.95,60.95,32519.0,50.2353,50.2518,50.2271,50.2271,32519.0
2018-01-12 15:10:00,60.95,60.96,60.86,60.9,35322.0,50.2271,50.2353,50.1529,50.1859,35322.0
2018-01-12 15:15:00,60.9,60.94,60.9,60.91,38630.0,50.1859,50.2188,50.1859,50.1941,38630.0
2018-01-12 15:20:00,60.91,60.94,60.9,60.94,60721.0,50.1941,50.2188,50.1859,50.2188,60721.0
2018-01-12 15:25:00,60.93,60.99,60.93,60.94,50198.0,50.2106,50.26,50.2106,50.2188,50198.0
2018-01-12 15:30:00,60.95,60.99,60.95,60.98,60900.0,50.2271,50.26,50.2271,50.2518,60900.0
2018-01-12 15:35:00,60.98,60.99,60.96,60.97,66348.0,50.2518,50.26,50.2353,50.2436,66348.0
2018-01-12 15:40:00,60.98,60.98,60.93,60.97,121729.0,50.2518,50.2518,50.2106,50.2436,121729.0
2018-01-12 15:45:00,60.97,61.01,60.95,60.99,206012.0,50.2436,50.2765,50.2271,50.26,206012.0
2018-01-12 15:50:00,60.98,61.0,60.94,60.98,141279.0,50.2518,50.2683,50.2188,50.2518,141279.0
2018-01-12 15:55:00,60.98,60.99,60.93,60.97,322250.0,50.2518,50.26,50.2106,50.2436,322250.0
2018-01-16 09:30:00,61.14,61.22,60.98,61.03,175059.0,50.3837,50.4496,50.2518,50.293,175059.0
2018-01-16 09:35:00,61.04,61.05,60.93,60.99,104406.0,50.3013,50.3095,50.2106,50.26,104406.0
2018-01-16 09:40:00,60.99,61.14,60.93,61.12,171855.0,50.26,50.3837,50.2106,50.3672,171855.0
2018-01-16 09:45:00,61.12,61.16,61.1,61.13,62839.0,50.3672,50.4001,50.3507,50.3754,62839.0
2018-01-16 09:50:00,61.13,61.22,61.13,61.15,86375.0,50.3754,50.4496,50.3754,50.3919,86375.0
2018-01-16 09:55:00,61.15,61.3,61.14,61.18,111466.0,50.3919,50.5155,50.3837,50.4166,111466.0
2018-01-16 10:00:00,61.17,61.19,61.09,61.14,56007.0,50.4084,50.4249,50.3425,50.3837,56007.0
2018-01-16 10:05:00,61.13,61.21,61.12,61.15,38124.0,50.3754,50.4413,50.3672,50.3919,38124.0
2018-01-16 10:10:00,61.14,61.14,61.06,61.11,58293.0,50.3837,50.3837,50.3177,50.3589,58293.0
2018-01-16 10:15:00,61.1,61.12,61.08,61.1,42230.0,50.3507,50.3672,50.3342,50.3507,42230.0
2018-01-16 10:20:00,61.11,61.18,61.09,61.16,29508.0,50.3589,50.4166,50.3425,50.4001,29508.0
2018-01-16 10:25:00,61.17,61.22,61.11,61.14,45012.0,50.4084,50.4496,50.3589,50.3837,45012.0
2018-01-16 10:30:00,61.15,61.15,61.1,61.11,26569.0,50.3919,50.3919,50.3507,50.3589,26569.0
2018-01-16 10:35:00,61.11,61.11,60.97,61.05,86322.0,50.3589,50.3589,50.2436,50.3095,86322.0
2018-01-16 10:40:00,61.06,61.06,60.97,61.0,73595.0,50.3177,50.3177,50.2436,50.2683,73595.0
2018-01-16 10:45:00,61.0,61.03,60.96,61.0,44241.0,50.2683,50.293,50.2353,50.2683,44241.0
2018-01-16 10:50:00,61.01,61.02,60.96,60.99,28201.0,50.2765,50.2848,50.2353,50.26,28201.0
2018-01-16 10:55:00,61.0,61.02,60.96,61.0,124395.0,50.2683,50.2848,50.2353,50.2683,124395.0
2018-01-16 11:00:00,60.99,61.04,60.97,61.03,114011.0,50.26,50.3013,50.2436,50.293,114011.0
2018-01-16 11:05:00,61.03,61.05,60.95,60.98,44207.0,50.293,50.3095,50.2271,50.2518,44207.0
2018-01-16 11:10:00,60.98,61.02,60.98,61.0,46684.0,50.2518,50.2848,50.2518,50.2683,46684.0
2018-01-16 11:15:00,61.0,61.06,60.98,61.06,65360.0,50.2683,50.3177,50.2518,50.3177,65360.0
2018-01-16 11:20:00,61.05,61.08,61.04,61.07,50193.0,50.3095,50.3342,50.3013,50.326,50193.0
2018-01-16 11:25:00,61.07,61.15,61.06,61.13,72353.0,50.326,50.3919,50.3177,50.3754,72353.0
2018-01-16 11:30:00,61.14,61.21,61.11,61.21,56332.0,50.3837,50.4413,50.3589,50.4413,56332.0
2018-01-16 11:35:00,61.2,61.21,61.15,61.15,33948.0,50.4331,50.4413,50.3919,50.3919,33948.0
2018-01-16 11:40:00,61.15,61.16,61.09,61.1,46715.0,50.3919,50.4001,50.3425,50.3507,46715.0
2018-01-16 11:45:00,61.1,61.18,61.02,61.17,46933.0,50.3507,50.4166,50.2848,50.4084,46933.0
2018-01-16 11:50:00,61.17,61.18,61.12,61.17,24401.0,50.4084,50.4166,50.3672,50.4084,24401.0
2018-01-16 11:55:00,61.18,61.21,61.17,61.2,50498.0,50.4166,50.4413,50.4084,50.4331,50498.0
2018-01-16 12:00:00,61.2,61.21,61.16,61.17,40576.0,50.4331,50.4413,50.4001,50.4084,40576.0
2018-01-16 12:05:00,61.16,61.19,61.13,61.19,23997.0,50.4001,50.4249,50.3754,50.4249,23997.0
2018-01-16 12:10:00,61.19,61.2,61.16,61.19,36475.0,50.4249,50.4331,50.4001,50.4249,36475.0
2018-01-16 12:15:00,61.19,61.19,61.17,61.18,28975.0,50.4249,50.4249,50.4084,50.4166,28975.0
2018-01-16 12:20:00,61.17,61.18,61.14,61.16,27055.0,50.4084,50.4166,50.3837,50.4001,27055.0
2018-01-16 12:25:00,61.16,61.21,61.16,61.18,43699.0,50.4001,50.4413,50.4001,50.4166,43699.0
2018-01-16 12:30:00,61.18,61.19,61.14,61.16,29710.0,50.4166,50.4249,50.3837,50.4001,29710.0
2018-01-16 12:35:00,61.16,61.17,61.15,61.17,23053.0,50.4001,50.4084,50.3919,50.4084,23053.0
2018-01-16 12:40:00,61.17,61.17,61.08,61.1,49931.0,50.4084,50.4084,50.3342,50.3507,49931.0
2018-01-16 12:45:00,61.09,61.18,61.07,61.17,25408.0,50.3425,50.4166,50.326,50.4084,25408.0
2018-01-16 12:50:00,61.17,61.17,61.12,61.15,52289.0,50.4084,50.4084,50.3672,50.3919,52289.0
2018-01-16 12:55:00,61.15,61.2,61.15,61.19,29110.0,50.3919,50.4331,50.3919,50.4249,29110.0
2018-01-16 13:00:00,61.19,61.2,61.17,61.19,30548.0,50.4249,50.4331,50.4084,50.4249,30548.0
2018-01-16 13:05:00,61.19,61.21,61.15,61.18,42804.0,50.4249,50.4413,50.3919,50.4166,42804.0
2018-01-16 13:10:00,61.18,61.18,61.09,61.09,33346.0,50.4166,50.4166,50.3425,50.3425,33346.0
2018-01-16 13:15:00,61.09,61.11,61.06,61.1,24501.0,50.3425,50.3589,50.3177,50.3507,24501.0
2018-01-16 13:20:00,61.1,61.11,61.01,61.01,26765.0,50.3507,50.3589,50.2765,50.2765,26765.0
2018-01-16 13:25:00,61.0,61.06,61.0,61.06,18449.0,50.2683,50.3177,50.2683,50.3177,18449.0
2018-01-16 13:30:00,61.06,61.08,61.04,61.07,20940.0,50.3177,50.3342,50.3013,50.326,20940.0
2018-01-16 13:35:00,61.07,61.07,61.03,61.07,26232.0,50.326,50.326,50.293,50.326,26232.0
2018-01-16 13:40:00,61.08,61.09,61.05,61.06,17641.0,50.3342,50.3425,50.3095,50.3177,17641.0
2018-01-16 13:45:00,61.07,61.1,61.05,61.07,33660.0,50.326,50.3507,50.3095,50.326,33660.0
2018-01-16 13:50:00,61.06,61.07,60.99,61.0,44741.0,50.3177,50.326,50.26,50.2683,44741.0
2018-01-16 13:55:00,61.0,61.04,60.99,61.03,36561.0,50.2683,50.3013,50.26,50.293,36561.0
2018-01-16 14:00:00,61.04,61.08,61.03,61.07,35652.0,50.3013,50.3342,50.293,50.326,35652.0
2018-01-16 14:05:00,61.08,61.15,61.08,61.12,47322.0,50.3342,50.3919,50.3342,50.3672,47322.0
2018-01-16 14:10:00,61.11,61.12,61.07,61.08,30773.0,50.3589,50.3672,50.326,50.3342,30773.0
2018-01-16 14:15:00,61.09,61.11,61.01,61.04,47438.0,50.3425,50.3589,50.2765,50.3013,47438.0
2018-01-16 14:20:00,61.05,61.07,60.95,61.01,35003.0,50.3095,50.326,50.2271,50.2765,35003.0
2018-01-16 14:25:00,61.01,61.04,60.98,61.0,43019.0,50.2765,50.3013,50.2518,50.2683,43019.0
2018-01-16 14:30:00,60.99,61.03,60.97,61.0,152017.0,50.26,50.293,50.2436,50.2683,152017.0
2018-01-16 14:35:00,61.0,61.04,60.97,60.99,33486.0,50.2683,50.3013,50.2436,50.26,33486.0
2018-01-16 14:40:00,60.98,61.04,60.92,60.94,43984.0,50.2518,50.3013,50.2024,50.2188,43984.0
2018-01-16 14:45:00,60.94,61.01,60.89,60.97,57310.0,50.2188,50.2765,50.1776,50.2436,57310.0
2018-01-16 14:50:00,60.98,61.05,60.97,61.02,43614.0,50.2518,50.3095,50.2436,50.2848,43614.0
2018-01-16 14:55:00,61.02,61.09,61.01,61.05,31792.0,50.2848,50.3425,50.2765,50.3095,31792.0
2018-01-16 15:00:00,61.05,61.13,61.04,61.11,39608.0,50.3095,50.3754,50.3013,50.3589,39608.0
2018-01-16 15:05:00,61.1,61.16,61.07,61.16,58454.0,50.3507,50.4001,50.326,50.4001,58454.0
2018-01-16 15:10:00,61.15,61.16,60.99,61.03,64264.0,50.3919,50.4001,50.26,50.293,64264.0
2018-01-16 15:15:00,61.02,61.11,61.01,61.11,63221.0,50.2848,50.3589,50.2765,50.3589,63221.0
2018-01-16 15:20:00,61.11,61.14,61.1,61.14,78331.0,50.3589,50.3837,50.3507,50.3837,78331.0
2018-01-16 15:25:00,61.13,61.18,61.08,61.18,59662.0,50.3754,50.4166,50.3342,50.4166,59662.0
2018-01-16 15:30:00,61.17,61.18,61.11,61.13,75582.0,50.4084,50.4166,50.3589,50.3754,75582.0
2018-01-16 15:35:00,61.13,61.16,61.09,61.13,78628.0,50.3754,50.4001,50.3425,50.3754,78628.0
2018-01-16 15:40:00,61.13,61.15,61.06,61.13,96951.0,50.3754,50.3919,50.3177,50.3754,96951.0
2018-01-16 15:45:00,61.13,61.15,61.08,61.15,91416.0,50.3754,50.3919,50.3342,50.3919,91416.0
2018-01-16 15:50:00,61.15,61.16,61.08,61.09,143078.0,50.3919,50.4001,50.3342,50.3425,143078.0
2018-01-16 15:55:00,61.1,61.12,61.03,61.07,334623.0,50.3507,50.3672,50.293,50.326,334623.0
2018-01-17 09:30:00,61.4,61.5,61.23,61.26,112876.0,50.5979,50.6803,50.4578,50.4825,112876.0
2018-01-17 09:35:00,61.26,61.45,61.24,61.33,66989.0,50.4825,50.6391,50.4661,50.5402,66989.0
2018-01-17 09:40:00,61.33,61.35,61.24,61.28,48622.0,50.5402,50.5567,50.4661,50.499,48622.0
2018-01-17 09:45:00,61.27,61.29,61.19,61.26,113247.0,50.4908,50.5073,50.4249,50.4825,113247.0
2018-01-17 09:50:00,61.26,61.36,61.21,61.32,69994.0,50.4825,50.565,50.4413,50.532,69994.0
2018-01-17 09:55:00,61.33,61.38,61.21,61.21,60025.0,50.5402,50.5814,50.4413,50.4413,60025.0
2018-01-17 10:00:00,61.2,61.31,61.18,61.3,48480.0,50.4331,50.5238,50.4166,50.5155,48480.0
2018-01-17 10:05:00,61.3,61.45,61.3,61.45,60358.0,50.5155,50.6391,50.5155,50.6391,60358.0
2018-01-17 10:10:00,61.44,61.48,61.4,61.4,48961.0,50.6309,50.6638,50.5979,50.5979,48961.0
2018-01-17 10:15:00,61.4,61.44,61.38,61.39,28839.0,50.5979,50.6309,50.5814,50.5897,28839.0
2018-01-17 10:20:00,61.4,61.43,61.39,61.42,32405.0,50.5979,50.6226,50.5897,50.6144,32405.0
2018-01-17 10:25:00,61.43,61.45,61.39,61.44,36251.0,50.6226,50.6391,50.5897,50.6309,36251.0
2018-01-17 10:30:00,61.44,61.46,61.4,61.45,86261.0,50.6309,50.6474,50.5979,50.6391,86261.0
2018-01-17 10:35:00,61.45,61.48,61.4,61.4,42386.0,50.6391,50.6638,50.5979,50.5979,42386.0
2018-01-17 10:40:00,61.4,61.45,61.39,61.43,48969.0,50.5979,50.6391,50.5897,50.6226,48969.0
2018-01-17 10:45:00,61.43,61.46,61.4,61.45,40227.0,50.6226,50.6474,50.5979,50.6391,40227.0
2018-01-17 10:50:00,61.46,61.46,61.37,61.38,49247.0,50.6474,50.6474,50.5732,50.5814,49247.0
2018-01-17 10:55:00,61.38,61.41,61.36,61.36,59851.0,50.5814,50.6062,50.565,50.565,59851.0
2018-01-17 11:00:00,61.37,61.4,61.36,61.39,47205.0,50.5732,50.5979,50.565,50.5897,47205.0
2018-01-17 11:05:00,61.39,61.45,61.38,61.45,33189.0,50.5897,50.6391,50.5814,50.6391,33189.0
2018-01-17 11:10:00,61.46,61.46,61.41,61.44,36887.0,50.6474,50.6474,50.6062,50.6309,36887.0
2018-01-17 11:15:00,61.44,61.46,61.43,61.44,12379.0,50.6309,50.6474,50.6226,50.6309,12379.0
2018-01-17 11:20:00,61.44,61.45,61.43,61.45,43688.0,50.6309,50.6391,50.6226,50.6391,43688.0
2018-01-17 11:25:00,61.45,61.46,61.41,61.43,25297.0,50.6391,50.6474,50.6062,50.6226,25297.0
2018-01-17 11:30:00,61.43,61.47,61.42,61.47,25254.0,50.6226,50.6556,50.6144,50.6556,25254.0
2018-01-17 11:35:00,61.47,61.47,61.43,61.45,30727.0,50.6556,50.6556,50.6226,50.6391,30727.0
2018-01-17 11:40:00,61.44,61.47,61.42,61.43,58431.0,50.6309,50.6556,50.6144,50.6226,58431.0
2018-01-17 11:45:00,61.42,61.44,61.38,61.41,28631.0,50.6144,50.6309,50.5814,50.6062,28631.0
2018-01-17 11:50:00,61.42,61.44,61.41,61.42,24022.0,50.6144,50.6309,50.6062,50.6144,24022.0
2018-01-17 11:55:00,61.43,61.44,61.36,61.36,37531.0,50.6226,50.6309,50.565,50.565,37531.0
2018-01-17 12:00:00,61.36,61.37,61.33,61.35,17904.0,50.565,50.5732,50.5402,50.5567,17904.0
2018-01-17 12:05:00,61.36,61.44,61.36,61.42,30900.0,50.565,50.6309,50.565,50.6144,30900.0
2018-01-17 12:10:00,61.42,61.42,61.35,61.37,19102.0,50.6144,50.6144,50.5567,50.5732,19102.0
2018-01-17 12:15:00,61.36,61.38,61.33,61.35,30185.0,50.565,50.5814,50.5402,50.5567,30185.0
2018-01-17 12:20:00,61.35,61.4,61.34,61.38,24044.0,50.5567,50.5979,50.5485,50.5814,24044.0
2018-01-17 12:25:00,61.38,61.42,61.37,61.42,9196.0,50.5814,50.6144,50.5732,50.6144,9196.0
2018-01-17 12:30:00,61.42,61.42,61.36,61.36,26050.0,50.6144,50.6144,50.565,50.565,26050.0
2018-01-17 12:35:00,61.37,61.39,61.35,61.35,17075.0,50.5732,50.5897,50.5567,50.5567,17075.0
2018-01-17 12:40:00,61.36,61.37,61.31,61.36,42035.0,50.565,50.5732,50.5238,50.565,42035.0
2018-01-17 12:45:00,61.36,61.44,61.35,61.42,17224.0,50.565,50.6309,50.5567,50.6144,17224.0
2018-01-17 12:50:00,61.42,61.44,61.39,61.41,31702.0,50.6144,50.6309,50.5897,50.6062,31702.0
2018-01-17 12:55:00,61.42,61.46,61.41,61.45,32573.0,50.6144,50.6474,50.6062,50.6391,32573.0
2018-01-17 13:00:00,61.46,61.49,61.43,61.48,40287.0,50.6474,50.6721,50.6226,50.6638,40287.0
2018-01-17 13:05:00,61.48,61.5,61.47,61.5,31843.0,50.6638,50.6803,50.6556,50.6803,31843.0
2018-01-17 13:10:00,61.5,61.5,61.45,61.48,18001.0,50.6803,50.6803,50.6391,50.6638,18001.0
2018-01-17 13:15:00,61.48,61.49,61.45,61.47,60888.0,50.6638,50.6721,50.6391,50.6556,60888.0
2018-01-17 13:20:00,61.47,61.51,61.46,61.5,40797.0,50.6556,50.6886,50.6474,50.6803,40797.0
2018-01-17 13:25:00,61.51,61.51,61.46,61.46,27569.0,50.6886,50.6886,50.6474,50.6474,27569.0
2018-01-17 13:30:00,61.45,61.47,61.43,61.47,279397.0,50.6391,50.6556,50.6226,50.6556,279397.0
2018-01-17 13:35:00,61.48,61.49,61.42,61.44,33748.0,50.6638,50.6721,50.6144,50.6309,33748.0
2018-01-17 13:40:00,61.43,61.44,61.35,61.38,95665.0,50.6226,50.6309,50.5567,50.5814,95665.0
2018-01-17 13:45:00,61.38,61.42,61.37,61.38,25347.0,50.5814,50.6144,50.5732,50.5814,25347.0
2018-01-17 13:50:00,61.39,61.42,61.37,61.39,39161.0,50.5897,50.6144,50.5732,50.5897,39161.0
2018-01-17 13:55:00,61.39,61.44,61.38,61.38,100698.0,50.5897,50.6309,50.5814,50.5814,100698.0
2018-01-17 14:00:00,61.38,61.42,61.38,61.4,28933.0,50.5814,50.6144,50.5814,50.5979,28933.0
2018-01-17 14:05:00,61.4,61.41,61.37,61.39,51261.0,50.5979,50.6062,50.5732,50.5897,51261.0
2018-01-17 14:10:00,61.39,61.43,61.39,61.42,36747.0,50.5897,50.6226,50.5897,50.6144,36747.0
2018-01-17 14:15:00,61.41,61.45,61.35,61.39,66166.0,50.6062,50.6391,50.5567,50.5897,66166.0
2018-01-17 14:20:00,61.39,61.43,61.38,61.43,34568.0,50.5897,50.6226,50.5814,50.6226,34568.0
2018-01-17 14:25:00,61.42,61.42,61.36,61.4,30744.0,50.6144,50.6144,50.565,50.5979,30744.0
2018-01-17 14:30:00,61.4,61.47,61.39,61.47,31577.0,50.5979,50.6556,50.5897,50.6556,31577.0
2018-01-17 14:35:00,61.47,61.48,61.43,61.43,42648.0,50.6556,50.6638,50.6226,50.6226,42648.0
2018-01-17 14:40:00,61.44,61.48,61.44,61.48,36512.0,50.6309,50.6638,50.6309,50.6638,36512.0
2018-01-17 14:45:00,61.48,61.56,61.48,61.55,53576.0,50.6638,50.7298,50.6638,50.7215,53576.0
2018-01-17 14:50:00,61.55,61.56,61.5,61.52,25856.0,50.7215,50.7298,50.6803,50.6968,25856.0
2018-01-17 14:55:00,61.51,61.56,61.49,61.52,51362.0,50.6886,50.7298,50.6721,50.6968,51362.0
2018-01-17 15:00:00,61.53,61.55,61.49,61.53,31045.0,50.705,50.7215,50.6721,50.705,31045.0
2018-01-17 15:05:00,61.53,61.58,61.53,61.58,39482.0,50.705,50.7462,50.705,50.7462,39482.0
2018-01-17 15:10:00,61.58,61.58,61.51,61.52,42543.0,50.7462,50.7462,50.6886,50.6968,42543.0
2018-01-17 15:15:00,61.52,61.59,61.52,61.58,64381.0,50.6968,50.7545,50.6968,50.7462,64381.0
2018-01-17 15:20:00,61.57,61.59,61.47,61.47,63924.0,50.738,50.7545,50.6556,50.6556,63924.0
2018-01-17 15:25:00,61.47,61.5,61.45,61.47,64141.0,50.6556,50.6803,50.6391,50.6556,64141.0
2018-01-17 15:30:00,61.46,61.46,61.41,61.44,60661.0,50.6474,50.6474,50.6062,50.6309,60661.0
2018-01-17 15:35:00,61.45,61.51,61.44,61.5,46813.0,50.6391,50.6886,50.6309,50.6803,46813.0
2018-01-17 15:40:00,61.51,61.53,61.49,61.51,50701.0,50.6886,50.705,50.6721,50.6886,50701.0
2018-01-17 15:45:00,61.51,61.51,61.46,61.51,66422.0,50.6886,50.6886,50.6474,50.6886,66422.0
2018-01-17 15:50:00,61.51,61.51,61.42,61.42,123581.0,50.6886,50.6886,50.6144,50.6144,123581.0
2018-01-17 15:55:00,61.43,61.46,61.37,61.42,352299.0,50.6226,50.6474,50.5732,50.6144,352299.0
2018-01-18 09:30:00,61.56,61.59,61.38,61.53,80580.0,50.7298,50.7545,50.5814,50.705,80580.0
2018-01-18 09:35:00,61.53,61.54,61.26,61.26,52164.0,50.705,50.7133,50.4825,50.4825,52164.0
2018-01-18 09:40:00,61.28,61.31,61.12,61.12,32504.0,50.499,50.5238,50.3672,50.3672,32504.0
2018-01-18 09:45:00,61.13,61.15,61.06,61.06,41837.0,50.3754,50.3919,50.3177,50.3177,41837.0
2018-01-18 09:50:00,61.07,61.11,61.03,61.11,52198.0,50.326,50.3589,50.293,50.3589,52198.0
2018-01-18 09:55:00,61.12,61.19,61.11,61.18,27394.0,50.3672,50.4249,50.3589,50.4166,27394.0
2018-01-18 10:00:00,61.18,61.26,61.18,61.23,63128.0,50.4166,50.4825,50.4166,50.4578,63128.0
2018-01-18 10:05:00,61.22,61.36,61.21,61.33,38302.0,50.4496,50.565,50.4413,50.5402,38302.0
2018-01-18 10:10:00,61.34,61.38,61.27,61.28,41097.0,50.5485,50.5814,50.4908,50.499,41097.0
2018-01-18 10:15:00,61.28,61.28,61.15,61.16,32981.0,50.499,50.499,50.3919,50.4001,32981.0
2018-01-18 10:20:00,61.14,61.18,61.06,61.07,36386.0,50.3837,50.4166,50.3177,50.326,36386.0
2018-01-18 10:25:00,61.07,61.21,61.03,61.15,73918.0,50.326,50.4413,50.293,50.3919,73918.0
2018-01-18 10:30:00,61.16,61.22,61.15,61.19,21025.0,50.4001,50.4496,50.3919,50.4249,21025.0
2018-01-18 10:35:00,61.2,61.23,61.16,61.23,30985.0,50.4331,50.4578,50.4001,50.4578,30985.0
2018-01-18 10:40:00,61.23,61.23,61.16,61.21,21887.0,50.4578,50.4578,50.4001,50.4413,21887.0
2018-01-18 10:45:00,61.2,61.21,61.11,61.13,33077.0,50.4331,50.4413,50.3589,50.3754,33077.0
2018-01-18 10:50:00,61.13,61.18,61.12,61.18,20971.0,50.3754,50.4166,50.3672,50.4166,20971.0
2018-01-18 10:55:00,61.18,61.21,61.16,61.17,18115.0,50.4166,50.4413,50.4001,50.4084,18115.0
2018-01-18 11:00:00,61.16,61.19,61.15,61.19,18050.0,50.4001,50.4249,50.3919,50.4249,18050.0
2018-01-18 11:05:00,61.19,61.19,61.15,61.17,19051.0,50.4249,50.4249,50.3919,50.4084,19051.0
2018-01-18 11:10:00,61.18,61.22,61.16,61.18,22203.0,50.4166,50.4496,50.4001,50.4166,22203.0
2018-01-18 11:15:00,61.19,61.29,61.19,61.29,20683.0,50.4249,50.5073,50.4249,50.5073,20683.0
2018-01-18 11:20:00,61.29,61.32,61.22,61.22,34994.0,50.5073,50.532,50.4496,50.4496,34994.0
2018-01-18 11:25:00,61.22,61.28,61.21,61.28,36188.0,50.4496,50.499,50.4413,50.499,36188.0
2018-01-18 11:30:00,61.28,61.39,61.27,61.38,48478.0,50.499,50.5897,50.4908,50.5814,48478.0
2018-01-18 11:35:00,61.38,61.41,61.36,61.39,36365.0,50.5814,50.6062,50.565,50.5897,36365.0
2018-01-18 11:40:00,61.39,61.45,61.36,61.4,56960.0,50.5897,50.6391,50.565,50.5979,56960.0
2018-01-18 11:45:00,61.39,61.42,61.36,61.4,16671.0,50.5897,50.6144,50.565,50.5979,16671.0
2018-01-18 11:50:00,61.4,61.41,61.34,61.35,16287.0,50.5979,50.6062,50.5485,50.5567,16287.0
2018-01-18 11:55:00,61.34,61.35,61.31,61.34,14449.0,50.5485,50.5567,50.5238,50.5485,14449.0
2018-01-18 12:00:00,61.35,61.41,61.34,61.41,23208.0,50.5567,50.6062,50.5485,50.6062,23208.0
2018-01-18 12:05:00,61.41,61.41,61.38,61.38,21671.0,50.6062,50.6062,50.5814,50.5814,21671.0
2018-01-18 12:10:00,61.39,61.44,61.38,61.43,26624.0,50.5897,50.6309,50.5814,50.6226,26624.0
2018-01-18 12:15:00,61.42,61.44,61.38,61.44,24370.0,50.6144,50.6309,50.5814,50.6309,24370.0
2018-01-18 12:20:00,61.44,61.47,61.43,61.47,11801.0,50.6309,50.6556,50.6226,50.6556,11801.0
2018-01-18 12:25:00,61.47,61.5,61.46,61.49,27411.0,50.6556,50.6803,50.6474,50.6721,27411.0
2018-01-18 12:30:00,61.5,61.5,61.45,61.45,20383.0,50.6803,50.6803,50.6391,50.6391,20383.0
2018-01-18 12:35:00,61.44,61.46,61.44,61.45,24734.0,50.6309,50.6474,50.6309,50.6391,24734.0
2018-01-18 12:40:00,61.45,61.48,61.44,61.45,16404.0,50.6391,50.6638,50.6309,50.6391,16404.0
2018-01-18 12:45:00,61.46,61.46,61.44,61.45,16107.0,50.6474,50.6474,50.6309,50.6391,16107.0
2018-01-18 12:50:00,61.44,61.45,61.38,61.42,30843.0,50.6309,50.6391,50.5814,50.6144,30843.0
2018-01-18 12:55:00,61.42,61.43,61.4,61.41,29196.0,50.6144,50.6226,50.5979,50.6062,29196.0
2018-01-18 13:00:00,61.42,61.43,61.35,61.38,33546.0,50.6144,50.6226,50.5567,50.5814,33546.0
2018-01-18 13:05:00,61.39,61.39,61.35,61.38,13865.0,50.5897,50.5897,50.5567,50.5814,13865.0
2018-01-18 13:10:00,61.38,61.44,61.38,61.42,33553.0,50.5814,50.6309,50.5814,50.6144,33553.0
2018-01-18 13:15:00,61.42,61.42,61.39,61.4,38072.0,50.6144,50.6144,50.5897,50.5979,38072.0
2018-01-18 13:20:00,61.39,61.4,61.39,61.39,2728.0,50.5897,50.5979,50.5897,50.5897,2728.0
2018-01-18 13:25:00,61.39,61.41,61.33,61.33,49553.0,50.5897,50.6062,50.5402,50.5402,49553.0
2018-01-18 13:30:00,61.33,61.34,61.31,61.33,19557.0,50.5402,50.5485,50.5238,50.5402,19557.0
2018-01-18 13:35:00,61.34,61.38,61.33,61.38,11525.0,50.5485,50.5814,50.5402,50.5814,11525.0
2018-01-18 13:40:00,61.38,61.44,61.38,61.44,23842.0,50.5814,50.6309,50.5814,50.6309,23842.0
2018-01-18 13:45:00,61.44,61.46,61.43,61.44,22562.0,50.6309,50.6474,50.6226,50.6309,22562.0
2018-01-18 13:50:00,61.44,61.45,61.39,61.42,25432.0,50.6309,50.6391,50.5897,50.6144,25432.0
2018-01-18 13:55:00,61.41,61.5,61.41,61.49,26369.0,50.6062,50.6803,50.6062,50.6721,26369.0
2018-01-18 14:00:00,61.5,61.55,61.49,61.52,55645.0,50.6803,50.7215,50.6721,50.6968,55645.0
2018-01-18 14:05:00,61.52,61.6,61.51,61.6,37912.0,50.6968,50.7627,50.6886,50.7627,37912.0
2018-01-18 14:10:00,61.6,61.66,61.6,61.66,32488.0,50.7627,50.8122,50.7627,50.8122,32488.0
2018-01-18 14:15:00,61.66,61.68,61.61,61.62,32855.0,50.8122,50.8287,50.771,50.7792,32855.0
2018-01-18 14:20:00,61.62,61.65,61.51,61.65,46881.0,50.7792,50.8039,50.6886,50.8039,46881.0
2018-01-18 14:25:00,61.65,61.71,61.64,61.68,50629.0,50.8039,50.8534,50.7957,50.8287,50629.0
2018-01-18 14:30:00,61.68,61.73,61.66,61.72,40442.0,50.8287,50.8699,50.8122,50.8616,40442.0
2018-01-18 14:35:00,61.72,61.78,61.7,61.72,76224.0,50.8616,50.9111,50.8451,50.8616,76224.0
2018-01-18 14:40:00,61.72,61.72,61.68,61.69,51124.0,50.8616,50.8616,50.8287,50.8369,51124.0
2018-01-18 14:45:00,61.68,61.7,61.61,61.63,46202.0,50.8287,50.8451,50.771,50.7875,46202.0
2018-01-18 14:50:00,61.63,61.66,61.61,61.66,43477.0,50.7875,50.8122,50.771,50.8122,43477.0
2018-01-18 14:55:00,61.65,61.66,61.61,61.62,36821.0,50.8039,50.8122,50.771,50.7792,36821.0
2018-01-18 15:00:00,61.63,61.63,61.58,61.62,26647.0,50.7875,50.7875,50.7462,50.7792,26647.0
2018-01-18 15:05:00,61.62,61.68,61.61,61.66,39228.0,50.7792,50.8287,50.771,50.8122,39228.0
2018-01-18 15:10:00,61.67,61.67,61.59,61.63,36630.0,50.8204,50.8204,50.7545,50.7875,36630.0
2018-01-18 15:15:00,61.63,61.66,61.6,61.62,66780.0,50.7875,50.8122,50.7627,50.7792,66780.0
2018-01-18 15:20:00,61.61,61.64,61.61,61.61,39562.0,50.771,50.7957,50.771,50.771,39562.0
2018-01-18 15:25:00,61.61,61.64,61.57,61.58,84683.0,50.771,50.7957,50.738,50.7462,84683.0
2018-01-18 15:30:00,61.58,61.59,61.44,61.51,79323.0,50.7462,50.7545,50.6309,50.6886,79323.0
2018-01-18 15:35:00,61.5,61.55,61.47,61.54,60147.0,50.6803,50.7215,50.6556,50.7133,60147.0
2018-01-18 15:40:00,61.54,61.57,61.53,61.55,58802.0,50.7133,50.738,50.705,50.7215,58802.0
2018-01-18 15:45:00,61.54,61.55,61.48,61.5,86955.0,50.7133,50.7215,50.6638,50.6803,86955.0
2018-01-18 15:50:00,61.5,61.51,61.45,61.48,112588.0,50.6803,50.6886,50.6391,50.6638,112588.0
2018-01-18 15:55:00,61.49,61.53,61.43,61.5,579247.0,50.6721,50.705,50.6226,50.6803,579247.0
2018-01-19 09:30:00,61.67,61.73,61.47,61.5,516844.0,50.8204,50.8699,50.6556,50.6803,516844.0
2018-01-19 09:35:00,61.49,61.56,61.42,61.53,66327.0,50.6721,50.7298,50.6144,50.705,66327.0
2018-01-19 09:40:00,61.52,61.57,61.47,61.52,74348.0,50.6968,50.738,50.6556,50.6968,74348.0
2018-01-19 09:45:00,61.53,61.65,61.53,61.65,44409.0,50.705,50.8039,50.705,50.8039,44409.0
2018-01-19 09:50:00,61.65,61.79,61.65,61.75,107418.0,50.8039,50.9193,50.8039,50.8863,107418.0
2018-01-19 09:55:00,61.76,61.85,61.75,61.81,94393.0,50.8946,50.9687,50.8863,50.9358,94393.0
2018-01-19 10:00:00,61.8,61.81,61.5,61.5,61830.0,50.9275,50.9358,50.6803,50.6803,61830.0
2018-01-19 10:05:00,61.5,61.59,61.49,61.59,86248.0,50.6803,50.7545,50.6721,50.7545,86248.0
2018-01-19 10:10:00,61.6,61.68,61.56,61.57,29256.0,50.7627,50.8287,50.7298,50.738,29256.0
2018-01-19 10:15:00,61.57,61.6,61.53,61.53,54326.0,50.738,50.7627,50.705,50.705,54326.0
2018-01-19 10:20:00,61.54,61.58,61.52,61.58,828783.0,50.7133,50.7462,50.6968,50.7462,828783.0
2018-01-19 10:25:00,61.58,61.68,61.58,61.62,36844.0,50.7462,50.8287,50.7462,50.7792,36844.0
2018-01-19 10:30:00,61.62,61.62,61.57,61.57,21569.0,50.7792,50.7792,50.738,50.738,21569.0
2018-01-19 10:35:00,61.57,61.58,61.52,61.52,77885.0,50.738,50.7462,50.6968,50.6968,77885.0
2018-01-19 10:40:00,61.52,61.55,61.48,61.48,426956.0,50.6968,50.7215,50.6638,50.6638,426956.0
2018-01-19 10:45:00,61.48,61.51,61.47,61.48,79273.0,50.6638,50.6886,50.6556,50.6638,79273.0
2018-01-19 10:50:00,61.48,61.49,61.39,61.4,33529.0,50.6638,50.6721,50.5897,50.5979,33529.0
2018-01-19 10:55:00,61.41,61.45,61.4,61.43,17236.0,50.6062,50.6391,50.5979,50.6226,17236.0
2018-01-19 11:00:00,61.44,61.44,61.34,61.35,78383.0,50.6309,50.6309,50.5485,50.5567,78383.0
2018-01-19 11:05:00,61.36,61.44,61.33,61.44,25027.0,50.565,50.6309,50.5402,50.6309,25027.0
2018-01-19 11:10:00,61.45,61.51,61.45,61.51,65794.0,50.6391,50.6886,50.6391,50.6886,65794.0
2018-01-19 11:15:00,61.51,61.56,61.5,61.52,18138.0,50.6886,50.7298,50.6803,50.6968,18138.0
2018-01-19 11:20:00,61.53,61.55,61.47,61.55,28934.0,50.705,50.7215,50.6556,50.7215,28934.0
2018-01-19 11:25:00,61.54,61.54,61.48,61.5,23271.0,50.7133,50.7133,50.6638,50.6803,23271.0
2018-01-19 11:30:00,61.51,61.53,61.49,61.52,26209.0,50.6886,50.705,50.6721,50.6968,26209.0
2018-01-19 11:35:00,61.52,61.53,61.49,61.51,18911.0,50.6968,50.705,50.6721,50.6886,18911.0
2018-01-19 11:40:00,61.51,61.53,61.51,61.53,18256.0,50.6886,50.705,50.6886,50.705,18256.0
2018-01-19 11:45:00,61.53,61.54,61.5,61.53,28590.0,50.705,50.7133,50.6803,50.705,28590.0
2018-01-19 11:50:00,61.51,61.53,61.5,61.53,15332.0,50.6886,50.705,50.6803,50.705,15332.0
2018-01-19 11:55:00,61.53,61.56,61.5,61.51,26632.0,50.705,50.7298,50.6803,50.6886,26632.0
2018-01-19 12:00:00,61.51,61.52,61.49,61.51,24250.0,50.6886,50.6968,50.6721,50.6886,24250.0
2018-01-19 12:05:00,61.51,61.54,61.49,61.51,27590.0,50.6886,50.7133,50.6721,50.6886,27590.0
2018-01-19 12:10:00,61.52,61.53,61.49,61.49,25887.0,50.6968,50.705,50.6721,50.6721,25887.0
2018-01-19 12:15:00,61.5,61.51,61.49,61.51,13834.0,50.6803,50.6886,50.6721,50.6886,13834.0
2018-01-19 12:20:00,61.52,61.52,61.47,61.47,22022.0,50.6968,50.6968,50.6556,50.6556,22022.0
2018-01-19 12:25:00,61.48,61.49,61.47,61.48,68469.0,50.6638,50.6721,50.6556,50.6638,68469.0
2018-01-19 12:30:00,61.48,61.49,61.46,61.49,15659.0,50.6638,50.6721,50.6474,50.6721,15659.0
2018-01-19 12:35:00,61.48,61.49,61.45,61.47,68742.0,50.6638,50.6721,50.6391,50.6556,68742.0
2018-01-19 12:40:00,61.46,61.52,61.46,61.5,59810.0,50.6474,50.6968,50.6474,50.6803,59810.0
2018-01-19 12:45:00,61.5,61.53,61.48,61.53,23070.0,50.6803,50.705,50.6638,50.705,23070.0
2018-01-19 12:50:00,61.54,61.55,61.49,61.51,23989.0,50.7133,50.7215,50.6721,50.6886,23989.0
2018-01-19 12:55:00,61.52,61.53,61.5,61.51,11750.0,50.6968,50.705,50.6803,50.6886,11750.0
2018-01-19 13:00:00,61.51,61.53,61.5,61.52,26192.0,50.6886,50.705,50.6803,50.6968,26192.0
2018-01-19 13:05:00,61.52,61.53,61.49,61.53,35564.0,50.6968,50.705,50.6721,50.705,35564.0
2018-01-19 13:10:00,61.53,61.55,61.51,61.53,22811.0,50.705,50.7215,50.6886,50.705,22811.0
2018-01-19 13:15:00,61.53,61.6,61.53,61.6,27342.0,50.705,50.7627,50.705,50.7627,27342.0
2018-01-19 13:20:00,61.6,61.6,61.57,61.58,14638.0,50.7627,50.7627,50.738,50.7462,14638.0
2018-01-19 13:25:00,61.58,61.58,61.55,61.56,25668.0,50.7462,50.7462,50.7215,50.7298,25668.0
2018-01-19 13:30:00,61.57,61.57,61.53,61.55,49638.0,50.738,50.738,50.705,50.7215,49638.0
2018-01-19 13:35:00,61.55,61.58,61.54,61.55,46081.0,50.7215,50.7462,50.7133,50.7215,46081.0
2018-01-19 13:40:00,61.54,61.6,61.53,61.56,90950.0,50.7133,50.7627,50.705,50.7298,90950.0
2018-01-19 13:45:00,61.56,61.56,61.52,61.52,60706.0,50.7298,50.7298,50.6968,50.6968,60706.0
2018-01-19 13:50:00,61.52,61.55,61.5,61.54,28279.0,50.6968,50.7215,50.6803,50.7133,28279.0
2018-01-19 13:55:00,61.55,61.55,61.52,61.53,28980.0,50.7215,50.7215,50.6968,50.705,28980.0
2018-01-19 14:00:00,61.53,61.56,61.51,61.53,50587.0,50.705,50.7298,50.6886,50.705,50587.0
2018-01-19 14:05:00,61.53,61.56,61.51,61.54,30888.0,50.705,50.7298,50.6886,50.7133,30888.0
2018-01-19 14:10:00,61.55,61.57,61.54,61.57,36663.0,50.7215,50.738,50.7133,50.738,36663.0
2018-01-19 14:15:00,61.57,61.59,61.55,61.59,30947.0,50.738,50.7545,50.7215,50.7545,30947.0
2018-01-19 14:20:00,61.59,61.62,61.57,61.59,28660.0,50.7545,50.7792,50.738,50.7545,28660.0
2018-01-19 14:25:00,61.59,61.63,61.57,61.62,27046.0,50.7545,50.7875,50.738,50.7792,27046.0
2018-01-19 14:30:00,61.63,61.68,61.62,61.63,101628.0,50.7875,50.8287,50.7792,50.7875,101628.0
2018-01-19 14:35:00,61.64,61.65,61.57,61.58,41032.0,50.7957,50.8039,50.738,50.7462,41032.0
2018-01-19 14:40:00,61.58,61.6,61.57,61.57,27608.0,50.7462,50.7627,50.738,50.738,27608.0
2018-01-19 14:45:00,61.56,61.59,61.55,61.58,29081.0,50.7298,50.7545,50.7215,50.7462,29081.0
2018-01-19 14:50:00,61.58,61.59,61.55,61.58,58709.0,50.7462,50.7545,50.7215,50.7462,58709.0
2018-01-19 14:55:00,61.58,61.59,61.54,61.56,38684.0,50.7462,50.7545,50.7133,50.7298,38684.0
2018-01-19 15:00:00,61.55,61.57,61.53,61.55,27118.0,50.7215,50.738,50.705,50.7215,27118.0
2018-01-19 15:05:00,61.56,61.56,61.53,61.55,31980.0,50.7298,50.7298,50.705,50.7215,31980.0
2018-01-19 15:10:00,61.55,61.58,61.55,61.57,32966.0,50.7215,50.7462,50.7215,50.738,32966.0
2018-01-19 15:15:00,61.57,61.59,61.57,61.58,22956.0,50.738,50.7545,50.738,50.7462,22956.0
2018-01-19 15:20:00,61.58,61.61,61.57,61.6,47887.0,50.7462,50.771,50.738,50.7627,47887.0
2018-01-19 15:25:00,61.6,61.64,61.59,61.63,52441.0,50.7627,50.7957,50.7545,50.7875,52441.0
2018-01-19 15:30:00,61.63,61.64,61.57,61.62,174921.0,50.7875,50.7957,50.738,50.7792,174921.0
2018-01-19 15:35:00,61.62,61.62,61.55,61.59,144142.0,50.7792,50.7792,50.7215,50.7545,144142.0
2018-01-19 15:40:00,61.6,61.61,61.54,61.58,63974.0,50.7627,50.771,50.7133,50.7462,63974.0
2018-01-19 15:45:00,61.58,61.59,61.52,61.53,94751.0,50.7462,50.7545,50.6968,50.705,94751.0
2018-01-19 15:50:00,61.54,61.57,61.52,61.55,110206.0,50.7133,50.738,50.6968,50.7215,110206.0
2018-01-19 15:55:00,61.55,61.57,61.5,61.56,297589.0,50.7215,50.738,50.6803,50.7298,297589.0
2018-01-22 09:30:00,61.36,61.36,60.83,60.95,370599.0,50.565,50.565,50.1282,50.2271,370599.0
2018-01-22 09:35:00,60.96,61.07,60.92,60.99,141547.0,50.2353,50.326,50.2024,50.26,141547.0
2018-01-22 09:40:00,60.98,61.01,60.86,60.86,167624.0,50.2518,50.2765,50.1529,50.1529,167624.0
2018-01-22 09:45:00,60.86,60.92,60.8,60.86,63414.0,50.1529,50.2024,50.1035,50.1529,63414.0
2018-01-22 09:50:00,60.86,60.86,60.74,60.8,105604.0,50.1529,50.1529,50.054,50.1035,105604.0
2018-01-22 09:55:00,60.81,60.89,60.72,60.78,77984.0,50.1117,50.1776,50.0375,50.087,77984.0
2018-01-22 10:00:00,60.78,60.78,60.53,60.55,193424.0,50.087,50.087,49.881,49.8975,193424.0
2018-01-22 10:05:00,60.55,60.59,60.44,60.58,171208.0,49.8975,49.9304,49.8068,49.9222,171208.0
2018-01-22 10:10:00,60.57,60.59,60.47,60.52,81125.0,49.9139,49.9304,49.8315,49.8727,81125.0
2018-01-22 10:15:00,60.52,60.69,60.51,60.66,110327.0,49.8727,50.0128,49.8645,49.9881,110327.0
2018-01-22 10:20:00,60.67,60.7,60.62,60.69,63603.0,49.9963,50.0211,49.9551,50.0128,63603.0
2018-01-22 10:25:00,60.7,60.8,60.67,60.79,194277.0,50.0211,50.1035,49.9963,50.0952,194277.0
2018-01-22 10:30:00,60.79,60.96,60.78,60.93,110825.0,50.0952,50.2353,50.087,50.2106,110825.0
2018-01-22 10:35:00,60.93,60.96,60.88,60.9,125465.0,50.2106,50.2353,50.1694,50.1859,125465.0
2018-01-22 10:40:00,60.9,60.91,60.86,60.88,47486.0,50.1859,50.1941,50.1529,50.1694,47486.0
2018-01-22 10:45:00,60.89,61.07,60.88,61.07,57140.0,50.1776,50.326,50.1694,50.326,57140.0
2018-01-22 10:50:00,61.07,61.09,60.97,60.98,104490.0,50.326,50.3425,50.2436,50.2518,104490.0
2018-01-22 10:55:00,60.98,60.99,60.92,60.98,42867.0,50.2518,50.26,50.2024,50.2518,42867.0
2018-01-22 11:00:00,60.98,61.04,60.94,61.01,76341.0,50.2518,50.3013,50.2188,50.2765,76341.0
2018-01-22 11:05:00,61.01,61.02,60.97,60.98,45967.0,50.2765,50.2848,50.2436,50.2518,45967.0
2018-01-22 11:10:00,60.98,61.0,60.94,60.95,47275.0,50.2518,50.2683,50.2188,50.2271,47275.0
2018-01-22 11:15:00,60.95,61.0,60.94,61.0,39240.0,50.2271,50.2683,50.2188,50.2683,39240.0
2018-01-22 11:20:00,61.0,61.07,60.99,61.05,80437.0,50.2683,50.326,50.26,50.3095,80437.0
2018-01-22 11:25:00,61.04,61.05,60.96,60.97,71131.0,50.3013,50.3095,50.2353,50.2436,71131.0
2018-01-22 11:30:00,60.97,61.01,60.96,61.01,30570.0,50.2436,50.2765,50.2353,50.2765,30570.0
2018-01-22 11:35:00,61.0,61.02,60.97,60.99,52965.0,50.2683,50.2848,50.2436,50.26,52965.0
2018-01-22 11:40:00,60.99,61.0,60.95,60.98,59270.0,50.26,50.2683,50.2271,50.2518,59270.0
2018-01-22 11:45:00,60.98,61.04,60.97,61.0,48134.0,50.2518,50.3013,50.2436,50.2683,48134.0
2018-01-22 11:50:00,61.0,61.04,60.98,61.02,30285.0,50.2683,50.3013,50.2518,50.2848,30285.0
2018-01-22 11:55:00,61.02,61.03,61.0,61.02,25568.0,50.2848,50.293,50.2683,50.2848,25568.0
2018-01-22 12:00:00,61.01,61.07,61.0,61.04,36148.0,50.2765,50.326,50.2683,50.3013,36148.0
2018-01-22 12:05:00,61.05,61.08,61.04,61.04,25568.0,50.3095,50.3342,50.3013,50.3013,25568.0
2018-01-22 12:10:00,61.03,61.04,61.02,61.03,31530.0,50.293,50.3013,50.2848,50.293,31530.0
2018-01-22 12:15:00,61.02,61.09,61.02,61.09,50900.0,50.2848,50.3425,50.2848,50.3425,50900.0
2018-01-22 12:20:00,61.09,61.12,61.07,61.12,39061.0,50.3425,50.3672,50.326,50.3672,39061.0
2018-01-22 12:25:00,61.12,61.12,61.05,61.06,68341.0,50.3672,50.3672,50.3095,50.3177,68341.0
2018-01-22 12:30:00,61.05,61.06,60.98,60.98,38540.0,50.3095,50.3177,50.2518,50.2518,38540.0
2018-01-22 12:35:00,60.99,61.0,60.96,60.97,37867.0,50.26,50.2683,50.2353,50.2436,37867.0
2018-01-22 12:40:00,60.97,61.01,60.96,61.0,46970.0,50.2436,50.2765,50.2353,50.2683,46970.0
2018-01-22 12:45:00,61.01,61.01,60.98,61.01,41236.0,50.2765,50.2765,50.2518,50.2765,41236.0
2018-01-22 12:50:00,61.01,61.05,60.98,61.02,48428.0,50.2765,50.3095,50.2518,50.2848,48428.0
2018-01-22 12:55:00,61.03,61.03,60.99,61.0,23771.0,50.293,50.293,50.26,50.2683,23771.0
2018-01-22 13:00:00,61.01,61.02,60.99,61.0,43835.0,50.2765,50.2848,50.26,50.2683,43835.0
2018-01-22 13:05:00,61.0,61.01,60.99,61.01,22272.0,50.2683,50.2765,50.26,50.2765,22272.0
2018-01-22 13:10:00,61.01,61.02,60.97,61.01,125307.0,50.2765,50.2848,50.2436,50.2765,125307.0
2018-01-22 13:15:00,61.01,61.01,60.96,60.98,31659.0,50.2765,50.2765,50.2353,50.2518,31659.0
2018-01-22 13:20:00,60.98,60.98,60.96,60.97,21259.0,50.2518,50.2518,50.2353,50.2436,21259.0
2018-01-22 13:25:00,60.97,60.97,60.92,60.93,25909.0,50.2436,50.2436,50.2024,50.2106,25909.0
2018-01-22 13:30:00,60.93,60.93,60.9,60.91,25944.0,50.2106,50.2106,50.1859,50.1941,25944.0
2018-01-22 13:35:00,60.91,60.91,60.88,60.89,46680.0,50.1941,50.1941,50.1694,50.1776,46680.0
2018-01-22 13:40:00,60.89,60.94,60.88,60.92,63869.0,50.1776,50.2188,50.1694,50.2024,63869.0
2018-01-22 13:45:00,60.92,61.0,60.92,60.97,26449.0,50.2024,50.2683,50.2024,50.2436,26449.0
2018-01-22 13:50:00,60.97,61.01,60.94,60.95,66955.0,50.2436,50.2765,50.2188,50.2271,66955.0
2018-01-22 13:55:00,60.95,60.96,60.88,60.96,67951.0,50.2271,50.2353,50.1694,50.2353,67951.0
2018-01-22 14:00:00,60.97,61.03,60.94,60.98,66092.0,50.2436,50.293,50.2188,50.2518,66092.0
2018-01-22 14:05:00,60.98,61.05,60.97,61.01,33609.0,50.2518,50.3095,50.2436,50.2765,33609.0
2018-01-22 14:10:00,61.01,61.01,60.98,60.99,23254.0,50.2765,50.2765,50.2518,50.26,23254.0
2018-01-22 14:15:00,60.99,61.0,60.95,60.98,95118.0,50.26,50.2683,50.2271,50.2518,95118.0
2018-01-22 14:20:00,60.98,61.0,60.91,60.93,57311.0,50.2518,50.2683,50.1941,50.2106,57311.0
2018-01-22 14:25:00,60.92,60.97,60.92,60.95,44632.0,50.2024,50.2436,50.2024,50.2271,44632.0
2018-01-22 14:30:00,60.95,60.96,60.9,60.93,48183.0,50.2271,50.2353,50.1859,50.2106,48183.0
2018-01-22 14:35:00,60.93,60.98,60.9,60.91,55042.0,50.2106,50.2518,50.1859,50.1941,55042.0
2018-01-22 14:40:00,60.91,60.91,60.8,60.81,150836.0,50.1941,50.1941,50.1035,50.1117,150836.0
2018-01-22 14:45:00,60.81,60.92,60.81,60.9,94434.0,50.1117,50.2024,50.1117,50.1859,94434.0
2018-01-22 14:50:00,60.91,60.91,60.85,60.86,41529.0,50.1941,50.1941,50.1447,50.1529,41529.0
2018-01-22 14:55:00,60.86,60.86,60.77,60.78,71275.0,50.1529,50.1529,50.0788,50.087,71275.0
2018-01-22 15:00:00,60.78,60.85,60.75,60.83,68388.0,50.087,50.1447,50.0623,50.1282,68388.0
2018-01-22 15:05:00,60.83,60.86,60.82,60.84,45106.0,50.1282,50.1529,50.12,50.1364,45106.0
2018-01-22 15:10:00,60.84,60.84,60.76,60.77,44724.0,50.1364,50.1364,50.0705,50.0788,44724.0
2018-01-22 15:15:00,60.77,60.81,60.76,60.8,39529.0,50.0788,50.1117,50.0705,50.1035,39529.0
2018-01-22 15:20:00,60.81,60.87,60.8,60.87,110894.0,50.1117,50.1612,50.1035,50.1612,110894.0
2018-01-22 15:25:00,60.87,60.95,60.86,60.95,71978.0,50.1612,50.2271,50.1529,50.2271,71978.0
2018-01-22 15:30:00,60.94,60.94,60.85,60.86,67858.0,50.2188,50.2188,50.1447,50.1529,67858.0
2018-01-22 15:35:00,60.87,60.89,60.86,60.89,54591.0,50.1612,50.1776,50.1529,50.1776,54591.0
2018-01-22 15:40:00,60.9,60.92,60.87,60.91,66605.0,50.1859,50.2024,50.1612,50.1941,66605.0
2018-01-22 15:45:00,60.91,61.01,60.9,61.01,126335.0,50.1941,50.2765,50.1859,50.2765,126335.0
2018-01-22 15:50:00,61.01,61.02,60.98,61.01,158095.0,50.2765,50.2848,50.2518,50.2765,158095.0
2018-01-22 15:55:00,61.01,61.04,60.94,61.01,569723.0,50.2765,50.3013,50.2188,50.2765,569723.0
2018-01-23 09:30:00,60.85,61.17,60.71,60.79,342451.0,50.1447,50.4084,50.0293,50.0952,342451.0
2018-01-23 09:35:00,60.77,61.19,60.77,61.19,125374.0,50.0788,50.4249,50.0788,50.4249,125374.0
2018-01-23 09:40:00,61.19,61.27,60.94,61.09,264459.0,50.4249,50.4908,50.2188,50.3425,264459.0
2018-01-23 09:45:00,61.09,61.18,61.0,61.12,291989.0,50.3425,50.4166,50.2683,50.3672,291989.0
2018-01-23 09:50:00,61.12,61.17,61.06,61.07,178070.0,50.3672,50.4084,50.3177,50.326,178070.0
2018-01-23 09:55:00,61.07,61.08,60.98,61.0,113181.0,50.326,50.3342,50.2518,50.2683,113181.0
2018-01-23 10:00:00,61.0,61.05,60.89,60.99,111440.0,50.2683,50.3095,50.1776,50.26,111440.0
2018-01-23 10:05:00,60.98,61.12,60.98,61.11,59473.0,50.2518,50.3672,50.2518,50.3589,59473.0
2018-01-23 10:10:00,61.11,61.33,61.11,61.28,227273.0,50.3589,50.5402,50.3589,50.499,227273.0
2018-01-23 10:15:00,61.29,61.45,61.28,61.34,205292.0,50.5073,50.6391,50.499,50.5485,205292.0
2018-01-23 10:20:00,61.35,61.42,61.2,61.32,249598.0,50.5567,50.6144,50.4331,50.532,249598.0
2018-01-23 10:25:00,61.33,61.35,61.29,61.32,73190.0,50.5402,50.5567,50.5073,50.532,73190.0
2018-01-23 10:30:00,61.33,61.38,61.25,61.29,112441.0,50.5402,50.5814,50.4743,50.5073,112441.0
2018-01-23 10:35:00,61.3,61.38,61.24,61.31,62743.0,50.5155,50.5814,50.4661,50.5238,62743.0
2018-01-23 10:40:00,61.31,61.33,61.27,61.31,60164.0,50.5238,50.5402,50.4908,50.5238,60164.0
2018-01-23 10:45:00,61.32,61.42,61.3,61.38,84710.0,50.532,50.6144,50.5155,50.5814,84710.0
2018-01-23 10:50:00,61.38,61.4,61.36,61.4,33807.0,50.5814,50.5979,50.565,50.5979,33807.0
2018-01-23 10:55:00,61.4,61.44,61.31,61.4,114425.0,50.5979,50.6309,50.5238,50.5979,114425.0
2018-01-23 11:00:00,61.4,61.54,61.32,61.34,237177.0,50.5979,50.7133,50.532,50.5485,237177.0
2018-01-23 11:05:00,61.34,61.49,61.34,61.48,62230.0,50.5485,50.6721,50.5485,50.6638,62230.0
2018-01-23 11:10:00,61.48,61.51,61.39,61.42,99070.0,50.6638,50.6886,50.5897,50.6144,99070.0
2018-01-23 11:15:00,61.43,61.56,61.43,61.54,49358.0,50.6226,50.7298,50.6226,50.7133,49358.0
2018-01-23 11:20:00,61.53,61.56,61.42,61.47,150016.0,50.705,50.7298,50.6144,50.6556,150016.0
2018-01-23 11:25:00,61.47,61.53,61.43,61.52,75782.0,50.6556,50.705,50.6226,50.6968,75782.0
2018-01-23 11:30:00,61.52,61.57,61.51,61.53,73906.0,50.6968,50.738,50.6886,50.705,73906.0
2018-01-23 11:35:00,61.54,61.56,61.52,61.55,37249.0,50.7133,50.7298,50.6968,50.7215,37249.0
2018-01-23 11:40:00,61.55,61.68,61.54,61.63,125869.0,50.7215,50.8287,50.7133,50.7875,125869.0
2018-01-23 11:45:00,61.64,61.73,61.62,61.72,34235.0,50.7957,50.8699,50.7792,50.8616,34235.0
2018-01-23 11:50:00,61.72,61.82,61.7,61.8,66679.0,50.8616,50.944,50.8451,50.9275,66679.0
2018-01-23 11:55:00,61.8,61.81,61.71,61.73,111649.0,50.9275,50.9358,50.8534,50.8699,111649.0
2018-01-23 12:00:00,61.75,61.84,61.75,61.83,21864.0,50.8863,50.9605,50.8863,50.9523,21864.0
2018-01-23 12:05:00,61.83,61.91,61.81,61.87,67165.0,50.9523,51.0182,50.9358,50.9852,67165.0
2018-01-23 12:10:00,61.87,61.9,61.83,61.86,39852.0,50.9852,51.01,50.9523,50.977,39852.0
2018-01-23 12:15:00,61.87,61.92,61.81,61.83,110244.0,50.9852,51.0264,50.9358,50.9523,110244.0
2018-01-23 12:20:00,61.84,61.95,61.84,61.9,25001.0,50.9605,51.0512,50.9605,51.01,25001.0
2018-01-23 12:25:00,61.9,61.91,61.86,61.86,33179.0,51.01,51.0182,50.977,50.977,33179.0
2018-01-23 12:30:00,61.86,61.89,61.86,61.89,27878.0,50.977,51.0017,50.977,51.0017,27878.0
2018-01-23 12:35:00,61.88,61.91,61.85,61.85,29514.0,50.9935,51.0182,50.9687,50.9687,29514.0
2018-01-23 12:40:00,61.84,61.85,61.71,61.72,102109.0,50.9605,50.9687,50.8534,50.8616,102109.0
2018-01-23 12:45:00,61.72,61.77,61.69,61.76,34408.0,50.8616,50.9028,50.8369,50.8946,34408.0
2018-01-23 12:50:00,61.75,61.81,61.72,61.81,78875.0,50.8863,50.9358,50.8616,50.9358,78875.0
2018-01-23 12:55:00,61.81,61.84,61.8,61.84,11650.0,50.9358,50.9605,50.9275,50.9605,11650.0
2018-01-23 13:00:00,61.84,61.84,61.79,61.8,89127.0,50.9605,50.9605,50.9193,50.9275,89127.0
2018-01-23 13:05:00,61.79,61.79,61.72,61.74,52496.0,50.9193,50.9193,50.8616,50.8781,52496.0
2018-01-23 13:10:00,61.73,61.76,61.71,61.72,23068.0,50.8699,50.8946,50.8534,50.8616,23068.0
2018-01-23 13:15:00,61.73,61.77,61.72,61.75,46495.0,50.8699,50.9028,50.8616,50.8863,46495.0
2018-01-23 13:20:00,61.74,61.74,61.64,61.71,90166.0,50.8781,50.8781,50.7957,50.8534,90166.0
2018-01-23 13:25:00,61.72,61.76,61.7,61.74,58954.0,50.8616,50.8946,50.8451,50.8781,58954.0
2018-01-23 13:30:00,61.74,61.76,61.7,61.76,39534.0,50.8781,50.8946,50.8451,50.8946,39534.0
2018-01-23 13:35:00,61.76,61.78,61.74,61.74,74100.0,50.8946,50.9111,50.8781,50.8781,74100.0
2018-01-23 13:40:00,61.75,61.83,61.75,61.8,70392.0,50.8863,50.9523,50.8863,50.9275,70392.0
2018-01-23 13:45:00,61.81,61.82,61.68,61.69,48313.0,50.9358,50.944,50.8287,50.8369,48313.0
2018-01-23 13:50:00,61.69,61.76,61.68,61.74,41475.0,50.8369,50.8946,50.8287,50.8781,41475.0
2018-01-23 13:55:00,61.73,61.79,61.73,61.78,28112.0,50.8699,50.9193,50.8699,50.9111,28112.0
2018-01-23 14:00:00,61.79,61.8,61.75,61.8,90290.0,50.9193,50.9275,50.8863,50.9275,90290.0
2018-01-23 14:05:00,61.8,61.81,61.78,61.8,68917.0,50.9275,50.9358,50.9111,50.9275,68917.0
2018-01-23 14:10:00,61.8,61.81,61.77,61.8,83638.0,50.9275,50.9358,50.9028,50.9275,83638.0
2018-01-23 14:15:00,61.81,61.82,61.79,61.82,48136.0,50.9358,50.944,50.9193,50.944,48136.0
2018-01-23 14:20:00,61.82,61.89,61.8,61.89,31670.0,50.944,51.0017,50.9275,51.0017,31670.0
2018-01-23 14:25:00,61.89,61.9,61.88,61.9,26996.0,51.0017,51.01,50.9935,51.01,26996.0
2018-01-23 14:30:00,61.9,61.9,61.86,61.88,84491.0,51.01,51.01,50.977,50.9935,84491.0
2018-01-23 14:35:00,61.87,61.96,61.87,61.94,94666.0,50.9852,51.0594,50.9852,51.0429,94666.0
2018-01-23 14:40:00,61.94,62.09,61.94,62.09,132880.0,51.0429,51.1665,51.0429,51.1665,132880.0
2018-01-23 14:45:00,62.08,62.19,62.08,62.09,126051.0,51.1583,51.2489,51.1583,51.1665,126051.0
2018-01-23 14:50:00,62.09,62.19,62.08,62.13,206313.0,51.1665,51.2489,51.1583,51.1995,206313.0
2018-01-23 14:55:00,62.12,62.16,62.11,62.13,158083.0,51.1912,51.2242,51.183,51.1995,158083.0
2018-01-23 15:00:00,62.13,62.14,62.07,62.08,67393.0,51.1995,51.2077,51.15,51.1583,67393.0
2018-01-23 15:05:00,62.08,62.16,62.07,62.16,117244.0,51.1583,51.2242,51.15,51.2242,117244.0
2018-01-23 15:10:00,62.16,62.19,62.13,62.14,89445.0,51.2242,51.2489,51.1995,51.2077,89445.0
2018-01-23 15:15:00,62.14,62.31,62.13,62.28,134046.0,51.2077,51.3478,51.1995,51.3231,134046.0
2018-01-23 15:20:00,62.28,62.29,62.22,62.25,141142.0,51.3231,51.3313,51.2737,51.2984,141142.0
2018-01-23 15:25:00,62.25,62.25,62.13,62.25,117617.0,51.2984,51.2984,51.1995,51.2984,117617.0
2018-01-23 15:30:00,62.25,62.34,62.25,62.32,136978.0,51.2984,51.3725,51.2984,51.3561,136978.0
2018-01-23 15:35:00,62.32,62.44,62.3,62.43,191502.0,51.3561,51.455,51.3396,51.4467,191502.0
2018-01-23 15:40:00,62.44,62.48,62.31,62.35,298129.0,51.455,51.4879,51.3478,51.3808,298129.0
2018-01-23 15:45:00,62.36,62.5,62.36,62.47,245912.0,51.389,51.5044,51.389,51.4797,245912.0
2018-01-23 15:50:00,62.47,62.47,62.3,62.33,252322.0,51.4797,51.4797,51.3396,51.3643,252322.0
2018-01-23 15:55:00,62.33,62.44,62.24,62.33,727665.0,51.3643,51.455,51.2901,51.3643,727665.0
2018-01-24 09:30:00,62.47,62.65,62.41,62.51,171070.0,51.4797,51.628,51.4302,51.5126,171070.0
2018-01-24 09:35:00,62.5,62.9,62.49,62.79,169730.0,51.5044,51.834,51.4962,51.7434,169730.0
2018-01-24 09:40:00,62.78,62.82,62.64,62.73,93903.0,51.7351,51.7681,51.6198,51.6939,93903.0
2018-01-24 09:45:00,62.73,62.81,62.73,62.79,64578.0,51.6939,51.7599,51.6939,51.7434,64578.0
2018-01-24 09:50:00,62.79,62.81,62.72,62.76,68322.0,51.7434,51.7599,51.6857,51.7187,68322.0
2018-01-24 09:55:00,62.77,62.8,62.65,62.67,121707.0,51.7269,51.7516,51.628,51.6445,121707.0
2018-01-24 10:00:00,62.67,62.8,62.63,62.77,115529.0,51.6445,51.7516,51.6115,51.7269,115529.0
2018-01-24 10:05:00,62.76,62.81,62.71,62.8,81999.0,51.7187,51.7599,51.6774,51.7516,81999.0
2018-01-24 10:10:00,62.8,62.8,62.68,62.69,41724.0,51.7516,51.7516,51.6527,51.661,41724.0
2018-01-24 10:15:00,62.7,62.8,62.69,62.74,39111.0,51.6692,51.7516,51.661,51.7022,39111.0
2018-01-24 10:20:00,62.74,62.8,62.72,62.78,47993.0,51.7022,51.7516,51.6857,51.7351,47993.0
2018-01-24 10:25:00,62.78,62.82,62.72,62.73,21162.0,51.7351,51.7681,51.6857,51.6939,21162.0
2018-01-24 10:30:00,62.73,62.8,62.73,62.79,44094.0,51.6939,51.7516,51.6939,51.7434,44094.0
2018-01-24 10:35:00,62.79,62.87,62.77,62.86,130008.0,51.7434,51.8093,51.7269,51.8011,130008.0
2018-01-24 10:40:00,62.87,63.07,62.87,63.02,143262.0,51.8093,51.9741,51.8093,51.9329,143262.0
2018-01-24 10:45:00,63.01,63.09,62.97,63.07,90115.0,51.9247,51.9906,51.8917,51.9741,90115.0
2018-01-24 10:50:00,63.08,63.18,63.07,63.16,219040.0,51.9824,52.0648,51.9741,52.0483,219040.0
2018-01-24 10:55:00,63.15,63.29,63.1,63.29,143474.0,52.04,52.1554,51.9988,52.1554,143474.0
2018-01-24 11:00:00,63.29,63.43,63.28,63.4,106145.0,52.1554,52.2708,52.1472,52.2461,106145.0
2018-01-24 11:05:00,63.4,63.45,63.33,63.45,111747.0,52.2461,52.2873,52.1884,52.2873,111747.0
2018-01-24 11:10:00,63.45,63.47,63.31,63.44,94017.0,52.2873,52.3037,52.1719,52.279,94017.0
2018-01-24 11:15:00,63.45,63.67,63.41,63.59,134284.0,52.2873,52.4686,52.2543,52.4026,134284.0
2018-01-24 11:20:00,63.59,63.65,63.55,63.58,76836.0,52.4026,52.4521,52.3697,52.3944,76836.0
2018-01-24 11:25:00,63.57,63.59,63.45,63.47,143467.0,52.3861,52.4026,52.2873,52.3037,143467.0
2018-01-24 11:30:00,63.47,63.51,63.38,63.4,93722.0,52.3037,52.3367,52.2296,52.2461,93722.0
2018-01-24 11:35:00,63.4,63.56,63.36,63.56,147658.0,52.2461,52.3779,52.2131,52.3779,147658.0
2018-01-24 11:40:00,63.55,63.57,63.5,63.56,43666.0,52.3697,52.3861,52.3285,52.3779,43666.0
2018-01-24 11:45:00,63.56,63.59,63.53,63.55,78977.0,52.3779,52.4026,52.3532,52.3697,78977.0
2018-01-24 11:50:00,63.56,63.61,63.53,63.57,57694.0,52.3779,52.4191,52.3532,52.3861,57694.0
2018-01-24 11:55:00,63.56,63.63,63.55,63.56,43195.0,52.3779,52.4356,52.3697,52.3779,43195.0
2018-01-24 12:00:00,63.56,63.56,63.49,63.51,62205.0,52.3779,52.3779,52.3202,52.3367,62205.0
2018-01-24 12:05:00,63.5,63.54,63.47,63.51,180187.0,52.3285,52.3614,52.3037,52.3367,180187.0
2018-01-24 12:10:00,63.5,63.56,63.5,63.55,31484.0,52.3285,52.3779,52.3285,52.3697,31484.0
2018-01-24 12:15:00,63.55,63.6,63.54,63.59,35215.0,52.3697,52.4109,52.3614,52.4026,35215.0
2018-01-24 12:20:00,63.6,63.6,63.54,63.56,38127.0,52.4109,52.4109,52.3614,52.3779,38127.0
2018-01-24 12:25:00,63.55,63.59,63.52,63.59,57194.0,52.3697,52.4026,52.3449,52.4026,57194.0
2018-01-24 12:30:00,63.59,63.64,63.56,63.61,102676.0,52.4026,52.4438,52.3779,52.4191,102676.0
2018-01-24 12:35:00,63.6,63.63,63.54,63.55,142172.0,52.4109,52.4356,52.3614,52.3697,142172.0
2018-01-24 12:40:00,63.54,63.61,63.49,63.61,93895.0,52.3614,52.4191,52.3202,52.4191,93895.0
2018-01-24 12:45:00,63.61,63.68,63.56,63.65,68704.0,52.4191,52.4768,52.3779,52.4521,68704.0
2018-01-24 12:50:00,63.65,63.74,63.65,63.7,80613.0,52.4521,52.5262,52.4521,52.4933,80613.0
2018-01-24 12:55:00,63.71,63.72,63.69,63.69,47935.0,52.5015,52.5098,52.485,52.485,47935.0
2018-01-24 13:00:00,63.69,63.71,63.58,63.59,71895.0,52.485,52.5015,52.3944,52.4026,71895.0
2018-01-24 13:05:00,63.58,63.63,63.57,63.58,64336.0,52.3944,52.4356,52.3861,52.3944,64336.0
2018-01-24 13:10:00,63.58,63.72,63.58,63.72,63916.0,52.3944,52.5098,52.3944,52.5098,63916.0
2018-01-24 13:15:00,63.72,63.72,63.63,63.66,115976.0,52.5098,52.5098,52.4356,52.4603,115976.0
2018-01-24 13:20:00,63.65,63.71,63.64,63.7,82817.0,52.4521,52.5015,52.4438,52.4933,82817.0
2018-01-24 13:25:00,63.7,63.73,63.65,63.71,97423.0,52.4933,52.518,52.4521,52.5015,97423.0
2018-01-24 13:30:00,63.72,63.86,63.71,63.85,87148.0,52.5098,52.6251,52.5015,52.6169,87148.0
2018-01-24 13:35:00,63.85,63.86,63.76,63.86,94817.0,52.6169,52.6251,52.5427,52.6251,94817.0
2018-01-24 13:40:00,63.86,63.98,63.85,63.97,167237.0,52.6251,52.724,52.6169,52.7158,167237.0
2018-01-24 13:45:00,63.97,64.08,63.94,64.05,174198.0,52.7158,52.8064,52.6911,52.7817,174198.0
2018-01-24 13:50:00,64.05,64.05,63.9,64.0,78397.0,52.7817,52.7817,52.6581,52.7405,78397.0
2018-01-24 13:55:00,64.0,64.07,63.96,64.06,76812.0,52.7405,52.7982,52.7075,52.7899,76812.0
2018-01-24 14:00:00,64.06,64.13,64.01,64.05,121838.0,52.7899,52.8476,52.7487,52.7817,121838.0
2018-01-24 14:05:00,64.05,64.09,63.93,63.95,84717.0,52.7817,52.8147,52.6828,52.6993,84717.0
2018-01-24 14:10:00,63.95,64.05,63.94,64.05,88766.0,52.6993,52.7817,52.6911,52.7817,88766.0
2018-01-24 14:15:00,64.05,64.23,64.04,64.2,125772.0,52.7817,52.93,52.7735,52.9053,125772.0
2018-01-24 14:20:00,64.2,64.34,64.19,64.2,101209.0,52.9053,53.0207,52.8971,52.9053,101209.0
2018-01-24 14:25:00,64.2,64.21,64.09,64.19,73456.0,52.9053,52.9136,52.8147,52.8971,73456.0
2018-01-24 14:30:00,64.19,64.2,64.07,64.13,98461.0,52.8971,52.9053,52.7982,52.8476,98461.0
2018-01-24 14:35:00,64.13,64.21,64.13,64.2,116505.0,52.8476,52.9136,52.8476,52.9053,116505.0
2018-01-24 14:40:00,64.19,64.34,64.19,64.34,94178.0,52.8971,53.0207,52.8971,53.0207,94178.0
2018-01-24 14:45:00,64.34,64.36,64.3,64.33,116283.0,53.0207,53.0372,52.9877,53.0124,116283.0
2018-01-24 14:50:00,64.33,64.33,64.21,64.26,80312.0,53.0124,53.0124,52.9136,52.9548,80312.0
2018-01-24 14:55:00,64.27,64.33,64.24,64.29,57154.0,52.963,53.0124,52.9383,52.9795,57154.0
2018-01-24 15:00:00,64.29,64.29,64.21,64.21,76066.0,52.9795,52.9795,52.9136,52.9136,76066.0
2018-01-24 15:05:00,64.21,64.23,64.17,64.22,63348.0,52.9136,52.93,52.8806,52.9218,63348.0
2018-01-24 15:10:00,64.23,64.26,64.19,64.24,134374.0,52.93,52.9548,52.8971,52.9383,134374.0
2018-01-24 15:15:00,64.23,64.34,64.23,64.33,111414.0,52.93,53.0207,52.93,53.0124,111414.0
2018-01-24 15:20:00,64.33,64.39,64.32,64.37,97374.0,53.0124,53.0619,53.0042,53.0454,97374.0
2018-01-24 15:25:00,64.37,64.42,64.32,64.42,157492.0,53.0454,53.0866,53.0042,53.0866,157492.0
2018-01-24 15:30:00,64.42,64.43,64.38,64.39,149318.0,53.0866,53.0948,53.0536,53.0619,149318.0
2018-01-24 15:35:00,64.4,64.54,64.39,64.51,254406.0,53.0701,53.1855,53.0619,53.1608,254406.0
2018-01-24 15:40:00,64.5,64.54,64.47,64.48,276377.0,53.1525,53.1855,53.1278,53.1361,276377.0
2018-01-24 15:45:00,64.47,64.52,64.44,64.45,248758.0,53.1278,53.169,53.1031,53.1113,248758.0
2018-01-24 15:50:00,64.44,64.5,64.4,64.45,321839.0,53.1031,53.1525,53.0701,53.1113,321839.0
2018-01-24 15:55:00,64.46,64.49,64.31,64.34,859638.0,53.1196,53.1443,52.996,53.0207,859638.0
2018-01-25 09:30:00,64.35,64.66,64.16,64.55,161000.0,53.0289,53.2844,52.8724,53.1937,161000.0
2018-01-25 09:35:00,64.55,64.55,64.19,64.22,87454.0,53.1937,53.1937,52.8971,52.9218,87454.0
2018-01-25 09:40:00,64.21,64.26,63.95,64.09,151308.0,52.9136,52.9548,52.6993,52.8147,151308.0
2018-01-25 09:45:00,64.08,64.23,63.99,64.0,152685.0,52.8064,52.93,52.7323,52.7405,152685.0
2018-01-25 09:50:00,64.0,64.0,63.83,63.9,94253.0,52.7405,52.7405,52.6004,52.6581,94253.0
2018-01-25 09:55:00,63.9,64.1,63.88,64.1,109720.0,52.6581,52.8229,52.6416,52.8229,109720.0
2018-01-25 10:00:00,64.09,64.12,63.96,64.1,71752.0,52.8147,52.8394,52.7075,52.8229,71752.0
2018-01-25 10:05:00,64.09,64.2,64.07,64.14,68191.0,52.8147,52.9053,52.7982,52.8559,68191.0
2018-01-25 10:10:00,64.14,64.21,64.11,64.11,70383.0,52.8559,52.9136,52.8311,52.8311,70383.0
2018-01-25 10:15:00,64.11,64.23,64.09,64.22,59605.0,52.8311,52.93,52.8147,52.9218,59605.0
2018-01-25 10:20:00,64.21,64.28,64.18,64.28,69527.0,52.9136,52.9712,52.8888,52.9712,69527.0
2018-01-25 10:25:00,64.28,64.31,64.16,64.17,63086.0,52.9712,52.996,52.8724,52.8806,63086.0
2018-01-25 10:30:00,64.17,64.24,64.16,64.19,35990.0,52.8806,52.9383,52.8724,52.8971,35990.0
2018-01-25 10:35:00,64.2,64.21,64.13,64.14,39850.0,52.9053,52.9136,52.8476,52.8559,39850.0
2018-01-25 10:40:00,64.13,64.18,64.1,64.13,39879.0,52.8476,52.8888,52.8229,52.8476,39879.0
2018-01-25 10:45:00,64.13,64.22,64.1,64.21,54816.0,52.8476,52.9218,52.8229,52.9136,54816.0
2018-01-25 10:50:00,64.22,64.26,64.2,64.22,34568.0,52.9218,52.9548,52.9053,52.9218,34568.0
2018-01-25 10:55:00,64.21,64.23,64.19,64.2,26489.0,52.9136,52.93,52.8971,52.9053,26489.0
2018-01-25 11:00:00,64.2,64.35,64.2,64.31,53927.0,52.9053,53.0289,52.9053,52.996,53927.0
2018-01-25 11:05:00,64.31,64.33,64.28,64.29,46541.0,52.996,53.0124,52.9712,52.9795,46541.0
2018-01-25 11:10:00,64.29,64.38,64.29,64.32,56739.0,52.9795,53.0536,52.9795,53.0042,56739.0
2018-01-25 11:15:00,64.31,64.31,64.18,64.19,30593.0,52.996,52.996,52.8888,52.8971,30593.0
2018-01-25 11:20:00,64.17,64.23,64.16,64.23,15505.0,52.8806,52.93,52.8724,52.93,15505.0
2018-01-25 11:25:00,64.22,64.24,64.2,64.24,32908.0,52.9218,52.9383,52.9053,52.9383,32908.0
2018-01-25 11:30:00,64.23,64.26,64.22,64.22,41428.0,52.93,52.9548,52.9218,52.9218,41428.0
2018-01-25 11:35:00,64.23,64.34,64.21,64.34,30078.0,52.93,53.0207,52.9136,53.0207,30078.0
2018-01-25 11:40:00,64.34,64.64,64.32,64.59,77536.0,53.0207,53.2679,53.0042,53.2267,77536.0
2018-01-25 11:45:00,64.59,64.65,64.58,64.64,80986.0,53.2267,53.2761,53.2185,53.2679,80986.0
2018-01-25 11:50:00,64.65,64.69,64.56,64.57,46052.0,53.2761,53.3091,53.202,53.2102,46052.0
2018-01-25 11:55:00,64.57,64.63,64.56,64.62,46197.0,53.2102,53.2597,53.202,53.2514,46197.0
2018-01-25 12:00:00,64.63,64.69,64.62,64.64,46846.0,53.2597,53.3091,53.2514,53.2679,46846.0
2018-01-25 12:05:00,64.63,64.66,64.58,64.63,41595.0,53.2597,53.2844,53.2185,53.2597,41595.0
2018-01-25 12:10:00,64.63,64.66,64.61,64.66,48852.0,53.2597,53.2844,53.2432,53.2844,48852.0
2018-01-25 12:15:00,64.65,64.67,64.61,64.62,32548.0,53.2761,53.2926,53.2432,53.2514,32548.0
2018-01-25 12:20:00,64.62,64.7,64.61,64.69,46769.0,53.2514,53.3173,53.2432,53.3091,46769.0
2018-01-25 12:25:00,64.7,64.75,64.67,64.73,33979.0,53.3173,53.3586,53.2926,53.3421,33979.0
2018-01-25 12:30:00,64.74,64.76,64.63,64.64,37023.0,53.3503,53.3668,53.2597,53.2679,37023.0
2018-01-25 12:35:00,64.64,64.65,64.53,64.57,20478.0,53.2679,53.2761,53.1773,53.2102,20478.0
2018-01-25 12:40:00,64.55,64.58,64.52,64.58,20169.0,53.1937,53.2185,53.169,53.2185,20169.0
2018-01-25 12:45:00,64.57,64.61,64.55,64.56,12332.0,53.2102,53.2432,53.1937,53.202,12332.0
2018-01-25 12:50:00,64.57,64.57,64.51,64.53,41271.0,53.2102,53.2102,53.1608,53.1773,41271.0
2018-01-25 12:55:00,64.53,64.6,64.52,64.59,20449.0,53.1773,53.2349,53.169,53.2267,20449.0
2018-01-25 13:00:00,64.59,64.61,64.56,64.59,27453.0,53.2267,53.2432,53.202,53.2267,27453.0
2018-01-25 13:05:00,64.6,64.65,64.6,64.64,20045.0,53.2349,53.2761,53.2349,53.2679,20045.0
2018-01-25 13:10:00,64.64,64.68,64.63,64.67,31619.0,53.2679,53.3009,53.2597,53.2926,31619.0
2018-01-25 13:15:00,64.67,64.7,64.66,64.67,62433.0,53.2926,53.3173,53.2844,53.2926,62433.0
2018-01-25 13:20:00,64.67,64.68,64.6,64.62,25367.0,53.2926,53.3009,53.2349,53.2514,25367.0
2018-01-25 13:25:00,64.61,64.65,64.6,64.64,17146.0,53.2432,53.2761,53.2349,53.2679,17146.0
2018-01-25 13:30:00,64.64,64.65,64.6,64.63,16915.0,53.2679,53.2761,53.2349,53.2597,16915.0
2018-01-25 13:35:00,64.63,64.71,64.62,64.7,26120.0,53.2597,53.3256,53.2514,53.3173,26120.0
2018-01-25 13:40:00,64.71,64.72,64.69,64.7,26438.0,53.3256,53.3338,53.3091,53.3173,26438.0
2018-01-25 13:45:00,64.69,64.79,64.69,64.7,66671.0,53.3091,53.3915,53.3091,53.3173,66671.0
2018-01-25 13:50:00,64.7,64.82,64.7,64.81,43712.0,53.3173,53.4162,53.3173,53.408,43712.0
2018-01-25 13:55:00,64.82,64.82,64.78,64.81,46960.0,53.4162,53.4162,53.3833,53.408,46960.0
2018-01-25 14:00:00,64.81,64.84,64.81,64.82,50327.0,53.408,53.4327,53.408,53.4162,50327.0
2018-01-25 14:05:00,64.81,64.84,64.8,64.82,27661.0,53.408,53.4327,53.3998,53.4162,27661.0
2018-01-25 14:10:00,64.82,64.83,64.68,64.75,67965.0,53.4162,53.4245,53.3009,53.3586,67965.0
2018-01-25 14:15:00,64.74,64.8,64.74,64.8,37361.0,53.3503,53.3998,53.3503,53.3998,37361.0
2018-01-25 14:20:00,64.79,64.8,64.75,64.76,36785.0,53.3915,53.3998,53.3586,53.3668,36785.0
2018-01-25 14:25:00,64.76,64.82,64.75,64.81,51699.0,53.3668,53.4162,53.3586,53.408,51699.0
2018-01-25 14:30:00,64.8,64.84,64.79,64.8,66869.0,53.3998,53.4327,53.3915,53.3998,66869.0
2018-01-25 14:35:00,64.79,64.8,64.73,64.77,61267.0,53.3915,53.3998,53.3421,53.375,61267.0
2018-01-25 14:40:00,64.77,64.8,64.76,64.78,54563.0,53.375,53.3998,53.3668,53.3833,54563.0
2018-01-25 14:45:00,64.78,64.89,64.77,64.87,120368.0,53.3833,53.4739,53.375,53.4574,120368.0
2018-01-25 14:50:00,64.86,64.86,64.79,64.83,47060.0,53.4492,53.4492,53.3915,53.4245,47060.0
2018-01-25 14:55:00,64.84,64.86,64.76,64.77,66271.0,53.4327,53.4492,53.3668,53.375,66271.0
2018-01-25 15:00:00,64.77,64.78,64.7,64.7,212239.0,53.375,53.3833,53.3173,53.3173,212239.0
2018-01-25 15:05:00,64.7,64.75,64.59,64.59,83423.0,53.3173,53.3586,53.2267,53.2267,83423.0
2018-01-25 15:10:00,64.6,64.66,64.54,64.61,71656.0,53.2349,53.2844,53.1855,53.2432,71656.0
2018-01-25 15:15:00,64.61,64.66,64.53,64.54,51606.0,53.2432,53.2844,53.1773,53.1855,51606.0
2018-01-25 15:20:00,64.54,64.6,64.54,64.6,49940.0,53.1855,53.2349,53.1855,53.2349,49940.0
2018-01-25 15:25:00,64.61,64.71,64.61,64.69,55159.0,53.2432,53.3256,53.2432,53.3091,55159.0
2018-01-25 15:30:00,64.68,64.7,64.68,64.68,60898.0,53.3009,53.3173,53.3009,53.3009,60898.0
2018-01-25 15:35:00,64.69,64.75,64.68,64.74,65049.0,53.3091,53.3586,53.3009,53.3503,65049.0
2018-01-25 15:40:00,64.75,64.81,64.74,64.78,125593.0,53.3586,53.408,53.3503,53.3833,125593.0
2018-01-25 15:45:00,64.77,64.83,64.74,64.8,116079.0,53.375,53.4245,53.3503,53.3998,116079.0
2018-01-25 15:50:00,64.79,64.83,64.79,64.81,142602.0,53.3915,53.4245,53.3915,53.408,142602.0
2018-01-25 15:55:00,64.81,64.87,64.77,64.8,329087.0,53.408,53.4574,53.375,53.3998,329087.0
2018-01-26 09:30:00,64.62,64.8,64.37,64.8,99779.0,53.2514,53.3998,53.0454,53.3998,99779.0
2018-01-26 09:35:00,64.79,64.91,64.75,64.85,47753.0,53.3915,53.4904,53.3586,53.441,47753.0
2018-01-26 09:40:00,64.86,64.91,64.75,64.76,34239.0,53.4492,53.4904,53.3586,53.3668,34239.0
2018-01-26 09:45:00,64.77,64.77,64.49,64.49,76979.0,53.375,53.375,53.1443,53.1443,76979.0
2018-01-26 09:50:00,64.5,64.52,64.36,64.45,39873.0,53.1525,53.169,53.0372,53.1113,39873.0
2018-01-26 09:55:00,64.45,64.46,64.3,64.31,43033.0,53.1113,53.1196,52.9877,52.996,43033.0
2018-01-26 10:00:00,64.31,64.33,64.25,64.28,41818.0,52.996,53.0124,52.9465,52.9712,41818.0
2018-01-26 10:05:00,64.28,64.41,64.24,64.38,41402.0,52.9712,53.0784,52.9383,53.0536,41402.0
2018-01-26 10:10:00,64.37,64.47,64.28,64.46,40307.0,53.0454,53.1278,52.9712,53.1196,40307.0
2018-01-26 10:15:00,64.47,64.47,64.33,64.37,70268.0,53.1278,53.1278,53.0124,53.0454,70268.0
2018-01-26 10:20:00,64.38,64.39,64.32,64.32,24670.0,53.0536,53.0619,53.0042,53.0042,24670.0
2018-01-26 10:25:00,64.32,64.34,64.24,64.25,32457.0,53.0042,53.0207,52.9383,52.9465,32457.0
2018-01-26 10:30:00,64.25,64.33,64.24,64.3,22737.0,52.9465,53.0124,52.9383,52.9877,22737.0
2018-01-26 10:35:00,64.31,64.32,64.24,64.26,113085.0,52.996,53.0042,52.9383,52.9548,113085.0
2018-01-26 10:40:00,64.26,64.39,64.26,64.35,44635.0,52.9548,53.0619,52.9548,53.0289,44635.0
2018-01-26 10:45:00,64.34,64.44,64.33,64.42,36905.0,53.0207,53.1031,53.0124,53.0866,36905.0
2018-01-26 10:50:00,64.42,64.55,64.42,64.48,38919.0,53.0866,53.1937,53.0866,53.1361,38919.0
2018-01-26 10:55:00,64.47,64.47,64.37,64.38,36136.0,53.1278,53.1278,53.0454,53.0536,36136.0
2018-01-26 11:00:00,64.38,64.41,64.27,64.27,53093.0,53.0536,53.0784,52.963,52.963,53093.0
2018-01-26 11:05:00,64.28,64.32,64.26,64.27,36544.0,52.9712,53.0042,52.9548,52.963,36544.0
2018-01-26 11:10:00,64.27,64.3,64.24,64.27,24802.0,52.963,52.9877,52.9383,52.963,24802.0
2018-01-26 11:15:00,64.27,64.31,64.26,64.3,44434.0,52.963,52.996,52.9548,52.9877,44434.0
2018-01-26 11:20:00,64.3,64.36,64.29,64.35,22746.0,52.9877,53.0372,52.9795,53.0289,22746.0
2018-01-26 11:25:00,64.36,64.36,64.3,64.32,42128.0,53.0372,53.0372,52.9877,53.0042,42128.0
2018-01-26 11:30:00,64.33,64.4,64.33,64.4,36954.0,53.0124,53.0701,53.0124,53.0701,36954.0
2018-01-26 11:35:00,64.4,64.54,64.39,64.53,69808.0,53.0701,53.1855,53.0619,53.1773,69808.0
2018-01-26 11:40:00,64.53,64.64,64.53,64.61,39490.0,53.1773,53.2679,53.1773,53.2432,39490.0
2018-01-26 11:45:00,64.6,64.61,64.53,64.53,35322.0,53.2349,53.2432,53.1773,53.1773,35322.0
2018-01-26 11:50:00,64.54,64.62,64.53,64.62,27912.0,53.1855,53.2514,53.1773,53.2514,27912.0
2018-01-26 11:55:00,64.63,64.63,64.59,64.61,35914.0,53.2597,53.2597,53.2267,53.2432,35914.0
2018-01-26 12:00:00,64.62,64.75,64.61,64.75,28767.0,53.2514,53.3586,53.2432,53.3586,28767.0
2018-01-26 12:05:00,64.74,64.85,64.73,64.84,42981.0,53.3503,53.441,53.3421,53.4327,42981.0
2018-01-26 12:10:00,64.83,64.86,64.82,64.83,34311.0,53.4245,53.4492,53.4162,53.4245,34311.0
2018-01-26 12:15:00,64.84,64.84,64.78,64.84,42862.0,53.4327,53.4327,53.3833,53.4327,42862.0
2018-01-26 12:20:00,64.84,64.89,64.83,64.88,45834.0,53.4327,53.4739,53.4245,53.4657,45834.0
2018-01-26 12:25:00,64.88,64.88,64.82,64.83,37494.0,53.4657,53.4657,53.4162,53.4245,37494.0
2018-01-26 12:30:00,64.82,64.83,64.73,64.82,45677.0,53.4162,53.4245,53.3421,53.4162,45677.0
2018-01-26 12:35:00,64.81,64.82,64.76,64.76,34774.0,53.408,53.4162,53.3668,53.3668,34774.0
2018-01-26 12:40:00,64.77,64.77,64.71,64.73,49894.0,53.375,53.375,53.3256,53.3421,49894.0
2018-01-26 12:45:00,64.72,64.8,64.72,64.79,35727.0,53.3338,53.3998,53.3338,53.3915,35727.0
2018-01-26 12:50:00,64.8,64.83,64.8,64.82,34339.0,53.3998,53.4245,53.3998,53.4162,34339.0
2018-01-26 12:55:00,64.82,64.84,64.76,64.77,90769.0,53.4162,53.4327,53.3668,53.375,90769.0
2018-01-26 13:00:00,64.77,64.83,64.77,64.8,37944.0,53.375,53.4245,53.375,53.3998,37944.0
2018-01-26 13:05:00,64.8,64.81,64.72,64.72,24231.0,53.3998,53.408,53.3338,53.3338,24231.0
2018-01-26 13:10:00,64.72,64.72,64.61,64.62,35984.0,53.3338,53.3338,53.2432,53.2514,35984.0
2018-01-26 13:15:00,64.62,64.69,64.62,64.63,32069.0,53.2514,53.3091,53.2514,53.2597,32069.0
2018-01-26 13:20:00,64.63,64.67,64.62,64.64,34471.0,53.2597,53.2926,53.2514,53.2679,34471.0
2018-01-26 13:25:00,64.63,64.64,64.61,64.62,28460.0,53.2597,53.2679,53.2432,53.2514,28460.0
2018-01-26 13:30:00,64.62,64.62,64.53,64.54,52860.0,53.2514,53.2514,53.1773,53.1855,52860.0
2018-01-26 13:35:00,64.54,64.55,64.48,64.51,38007.0,53.1855,53.1937,53.1361,53.1608,38007.0
2018-01-26 13:40:00,64.51,64.53,64.5,64.52,17867.0,53.1608,53.1773,53.1525,53.169,17867.0
2018-01-26 13:45:00,64.52,64.64,64.5,64.59,46724.0,53.169,53.2679,53.1525,53.2267,46724.0
2018-01-26 13:50:00,64.6,64.61,64.56,64.56,26695.0,53.2349,53.2432,53.202,53.202,26695.0
2018-01-26 13:55:00,64.56,64.58,64.5,64.51,48738.0,53.202,53.2185,53.1525,53.1608,48738.0
2018-01-26 14:00:00,64.52,64.59,64.51,64.56,31554.0,53.169,53.2267,53.1608,53.202,31554.0
2018-01-26 14:05:00,64.56,64.57,64.48,64.5,34176.0,53.202,53.2102,53.1361,53.1525,34176.0
2018-01-26 14:10:00,64.5,64.5,64.4,64.42,33438.0,53.1525,53.1525,53.0701,53.0866,33438.0
2018-01-26 14:15:00,64.42,64.48,64.39,64.48,30597.0,53.0866,53.1361,53.0619,53.1361,30597.0
2018-01-26 14:20:00,64.47,64.48,64.37,64.44,160416.0,53.1278,53.1361,53.0454,53.1031,160416.0
2018-01-26 14:25:00,64.42,64.44,64.36,64.42,42515.0,53.0866,53.1031,53.0372,53.0866,42515.0
2018-01-26 14:30:00,64.41,64.43,64.36,64.37,35235.0,53.0784,53.0948,53.0372,53.0454,35235.0
2018-01-26 14:35:00,64.37,64.39,64.34,64.34,27345.0,53.0454,53.0619,53.0207,53.0207,27345.0
2018-01-26 14:40:00,64.35,64.38,64.32,64.35,43155.0,53.0289,53.0536,53.0042,53.0289,43155.0
2018-01-26 14:45:00,64.36,64.48,64.35,64.48,39906.0,53.0372,53.1361,53.0289,53.1361,39906.0
2018-01-26 14:50:00,64.48,64.48,64.42,64.42,24269.0,53.1361,53.1361,53.0866,53.0866,24269.0
2018-01-26 14:55:00,64.42,64.44,64.4,64.44,26677.0,53.0866,53.1031,53.0701,53.1031,26677.0
2018-01-26 15:00:00,64.44,64.49,64.44,64.48,21796.0,53.1031,53.1443,53.1031,53.1361,21796.0
2018-01-26 15:05:00,64.48,64.57,64.47,64.56,43202.0,53.1361,53.2102,53.1278,53.202,43202.0
2018-01-26 15:10:00,64.55,64.64,64.55,64.61,33986.0,53.1937,53.2679,53.1937,53.2432,33986.0
2018-01-26 15:15:00,64.62,64.67,64.6,64.67,29821.0,53.2514,53.2926,53.2349,53.2926,29821.0
2018-01-26 15:20:00,64.66,64.77,64.66,64.77,72501.0,53.2844,53.375,53.2844,53.375,72501.0
2018-01-26 15:25:00,64.77,64.79,64.61,64.62,51077.0,53.375,53.3915,53.2432,53.2514,51077.0
2018-01-26 15:30:00,64.62,64.65,64.59,64.61,53017.0,53.2514,53.2761,53.2267,53.2432,53017.0
2018-01-26 15:35:00,64.61,64.66,64.6,64.64,40382.0,53.2432,53.2844,53.2349,53.2679,40382.0
2018-01-26 15:40:00,64.64,64.65,64.54,64.57,83956.0,53.2679,53.2761,53.1855,53.2102,83956.0
2018-01-26 15:45:00,64.58,64.67,64.58,64.66,124525.0,53.2185,53.2926,53.2185,53.2844,124525.0
2018-01-26 15:50:00,64.67,64.68,64.59,64.65,133008.0,53.2926,53.3009,53.2267,53.2761,133008.0
2018-01-26 15:55:00,64.64,64.69,64.59,64.67,281071.0,53.2679,53.3091,53.2267,53.2926,281071.0
2018-01-29 09:30:00,64.64,64.83,64.47,64.8,83425.0,53.2679,53.4245,53.1278,53.3998,83425.0
2018-01-29 09:35:00,64.81,64.99,64.8,64.96,61798.0,53.408,53.5563,53.3998,53.5316,61798.0
2018-01-29 09:40:00,64.96,64.97,64.77,64.87,46648.0,53.5316,53.5398,53.375,53.4574,46648.0
2018-01-29 09:45:00,64.89,64.96,64.74,64.75,33192.0,53.4739,53.5316,53.3503,53.3586,33192.0
2018-01-29 09:50:00,64.76,64.9,64.65,64.89,37742.0,53.3668,53.4822,53.2761,53.4739,37742.0
2018-01-29 09:55:00,64.89,64.94,64.84,64.85,45577.0,53.4739,53.5151,53.4327,53.441,45577.0
2018-01-29 10:00:00,64.86,64.91,64.84,64.85,39404.0,53.4492,53.4904,53.4327,53.441,39404.0
2018-01-29 10:05:00,64.86,64.9,64.79,64.9,55923.0,53.4492,53.4822,53.3915,53.4822,55923.0
2018-01-29 10:10:00,64.9,64.91,64.84,64.85,41561.0,53.4822,53.4904,53.4327,53.441,41561.0
2018-01-29 10:15:00,64.86,64.86,64.8,64.85,55196.0,53.4492,53.4492,53.3998,53.441,55196.0
2018-01-29 10:20:00,64.85,64.98,64.84,64.97,60898.0,53.441,53.5481,53.4327,53.5398,60898.0
2018-01-29 10:25:00,64.97,65.05,64.96,64.99,163323.0,53.5398,53.6058,53.5316,53.5563,163323.0
2018-01-29 10:30:00,64.99,65.01,64.83,64.83,83560.0,53.5563,53.5728,53.4245,53.4245,83560.0
2018-01-29 10:35:00,64.84,64.84,64.72,64.75,51576.0,53.4327,53.4327,53.3338,53.3586,51576.0
2018-01-29 10:40:00,64.75,64.8,64.66,64.79,88634.0,53.3586,53.3998,53.2844,53.3915,88634.0
2018-01-29 10:45:00,64.79,64.86,64.75,64.83,63348.0,53.3915,53.4492,53.3586,53.4245,63348.0
2018-01-29 10:50:00,64.83,64.9,64.83,64.87,42565.0,53.4245,53.4822,53.4245,53.4574,42565.0
2018-01-29 10:55:00,64.87,64.88,64.64,64.67,88411.0,53.4574,53.4657,53.2679,53.2926,88411.0
2018-01-29 11:00:00,64.69,64.7,64.59,64.64,46571.0,53.3091,53.3173,53.2267,53.2679,46571.0
2018-01-29 11:05:00,64.66,64.72,64.6,64.72,33273.0,53.2844,53.3338,53.2349,53.3338,33273.0
2018-01-29 11:10:00,64.72,64.78,64.68,64.78,25322.0,53.3338,53.3833,53.3009,53.3833,25322.0
2018-01-29 11:15:00,64.78,64.82,64.74,64.76,29380.0,53.3833,53.4162,53.3503,53.3668,29380.0
2018-01-29 11:20:00,64.75,64.83,64.75,64.79,27114.0,53.3586,53.4245,53.3586,53.3915,27114.0
2018-01-29 11:25:00,64.79,64.85,64.79,64.83,25346.0,53.3915,53.441,53.3915,53.4245,25346.0
2018-01-29 11:30:00,64.84,64.85,64.78,64.8,21757.0,53.4327,53.441,53.3833,53.3998,21757.0
2018-01-29 11:35:00,64.8,64.8,64.68,64.68,19969.0,53.3998,53.3998,53.3009,53.3009,19969.0
2018-01-29 11:40:00,64.67,64.74,64.62,64.73,38130.0,53.2926,53.3503,53.2514,53.3421,38130.0
2018-01-29 11:45:00,64.73,64.74,64.6,64.6,31182.0,53.3421,53.3503,53.2349,53.2349,31182.0
2018-01-29 11:50:00,64.61,64.72,64.6,64.72,30585.0,53.2432,53.3338,53.2349,53.3338,30585.0
2018-01-29 11:55:00,64.71,64.71,64.61,64.63,39285.0,53.3256,53.3256,53.2432,53.2597,39285.0
2018-01-29 12:00:00,64.63,64.69,64.54,64.54,52903.0,53.2597,53.3091,53.1855,53.1855,52903.0
2018-01-29 12:05:00,64.54,64.59,64.54,64.54,22192.0,53.1855,53.2267,53.1855,53.1855,22192.0
2018-01-29 12:10:00,64.54,64.56,64.48,64.55,33971.0,53.1855,53.202,53.1361,53.1937,33971.0
2018-01-29 12:15:00,64.55,64.61,64.52,64.61,63989.0,53.1937,53.2432,53.169,53.2432,63989.0
2018-01-29 12:20:00,64.61,64.63,64.56,64.61,25367.0,53.2432,53.2597,53.202,53.2432,25367.0
2018-01-29 12:25:00,64.61,64.64,64.58,64.6,30898.0,53.2432,53.2679,53.2185,53.2349,30898.0
2018-01-29 12:30:00,64.61,64.62,64.52,64.52,23451.0,53.2432,53.2514,53.169,53.169,23451.0
2018-01-29 12:35:00,64.53,64.57,64.52,64.55,12575.0,53.1773,53.2102,53.169,53.1937,12575.0
2018-01-29 12:40:00,64.56,64.59,64.52,64.53,15523.0,53.202,53.2267,53.169,53.1773,15523.0
2018-01-29 12:45:00,64.54,64.58,64.54,64.57,16345.0,53.1855,53.2185,53.1855,53.2102,16345.0
2018-01-29 12:50:00,64.57,64.63,64.56,64.62,16322.0,53.2102,53.2597,53.202,53.2514,16322.0
2018-01-29 12:55:00,64.61,64.66,64.58,64.62,25222.0,53.2432,53.2844,53.2185,53.2514,25222.0
2018-01-29 13:00:00,64.61,64.63,64.56,64.58,14309.0,53.2432,53.2597,53.202,53.2185,14309.0
2018-01-29 13:05:00,64.57,64.61,64.55,64.56,12625.0,53.2102,53.2432,53.1937,53.202,12625.0
2018-01-29 13:10:00,64.56,64.58,64.56,64.58,10025.0,53.202,53.2185,53.202,53.2185,10025.0
2018-01-29 13:15:00,64.58,64.63,64.54,64.56,44395.0,53.2185,53.2597,53.1855,53.202,44395.0
2018-01-29 13:20:00,64.56,64.58,64.54,64.57,13080.0,53.202,53.2185,53.1855,53.2102,13080.0
2018-01-29 13:25:00,64.57,64.58,64.52,64.53,24602.0,53.2102,53.2185,53.169,53.1773,24602.0
2018-01-29 13:30:00,64.53,64.55,64.5,64.53,17889.0,53.1773,53.1937,53.1525,53.1773,17889.0
2018-01-29 13:35:00,64.53,64.54,64.52,64.53,9345.0,53.1773,53.1855,53.169,53.1773,9345.0
2018-01-29 13:40:00,64.52,64.54,64.51,64.51,14588.0,53.169,53.1855,53.1608,53.1608,14588.0
2018-01-29 13:45:00,64.5,64.52,64.5,64.51,18358.0,53.1525,53.169,53.1525,53.1608,18358.0
2018-01-29 13:50:00,64.51,64.51,64.49,64.51,36836.0,53.1608,53.1608,53.1443,53.1608,36836.0
2018-01-29 13:55:00,64.51,64.56,64.47,64.56,59138.0,53.1608,53.202,53.1278,53.202,59138.0
2018-01-29 14:00:00,64.57,64.65,64.56,64.56,32675.0,53.2102,53.2761,53.202,53.202,32675.0
2018-01-29 14:05:00,64.57,64.64,64.57,64.62,11086.0,53.2102,53.2679,53.2102,53.2514,11086.0
2018-01-29 14:10:00,64.61,64.66,64.58,64.64,26861.0,53.2432,53.2844,53.2185,53.2679,26861.0
2018-01-29 14:15:00,64.65,64.65,64.58,64.58,19952.0,53.2761,53.2761,53.2185,53.2185,19952.0
2018-01-29 14:20:00,64.58,64.61,64.56,64.59,21109.0,53.2185,53.2432,53.202,53.2267,21109.0
2018-01-29 14:25:00,64.59,64.6,64.51,64.53,22728.0,53.2267,53.2349,53.1608,53.1773,22728.0
2018-01-29 14:30:00,64.53,64.56,64.49,64.51,42906.0,53.1773,53.202,53.1443,53.1608,42906.0
2018-01-29 14:35:00,64.5,64.51,64.4,64.42,47414.0,53.1525,53.1608,53.0701,53.0866,47414.0
2018-01-29 14:40:00,64.41,64.49,64.4,64.47,36463.0,53.0784,53.1443,53.0701,53.1278,36463.0
2018-01-29 14:45:00,64.47,64.53,64.47,64.49,25116.0,53.1278,53.1773,53.1278,53.1443,25116.0
2018-01-29 14:50:00,64.48,64.51,64.43,64.43,37269.0,53.1361,53.1608,53.0948,53.0948,37269.0
2018-01-29 14:55:00,64.44,64.53,64.43,64.48,59821.0,53.1031,53.1773,53.0948,53.1361,59821.0
2018-01-29 15:00:00,64.49,64.5,64.46,64.5,29535.0,53.1443,53.1525,53.1196,53.1525,29535.0
2018-01-29 15:05:00,64.5,64.59,64.5,64.59,46038.0,53.1525,53.2267,53.1525,53.2267,46038.0
2018-01-29 15:10:00,64.59,64.6,64.53,64.53,45908.0,53.2267,53.2349,53.1773,53.1773,45908.0
2018-01-29 15:15:00,64.54,64.63,64.54,64.6,42730.0,53.1855,53.2597,53.1855,53.2349,42730.0
2018-01-29 15:20:00,64.61,64.61,64.48,64.51,41456.0,53.2432,53.2432,53.1361,53.1608,41456.0
2018-01-29 15:25:00,64.51,64.51,64.43,64.43,43869.0,53.1608,53.1608,53.0948,53.0948,43869.0
2018-01-29 15:30:00,64.44,64.48,64.41,64.47,58087.0,53.1031,53.1361,53.0784,53.1278,58087.0
2018-01-29 15:35:00,64.47,64.48,64.36,64.36,57565.0,53.1278,53.1361,53.0372,53.0372,57565.0
2018-01-29 15:40:00,64.36,64.37,64.29,64.34,89979.0,53.0372,53.0454,52.9795,53.0207,89979.0
2018-01-29 15:45:00,64.33,64.33,64.22,64.23,107175.0,53.0124,53.0124,52.9218,52.93,107175.0
2018-01-29 15:50:00,64.23,64.3,64.22,64.27,112915.0,52.93,52.9877,52.9218,52.963,112915.0
2018-01-29 15:55:00,64.28,64.34,64.26,64.26,279455.0,52.9712,53.0207,52.9548,52.9548,279455.0
2018-01-30 09:30:00,63.57,64.22,63.46,64.22,175985.0,52.3861,52.9218,52.2955,52.9218,175985.0
2018-01-30 09:35:00,64.19,64.23,63.96,64.18,36634.0,52.8971,52.93,52.7075,52.8888,36634.0
2018-01-30 09:40:00,64.17,64.3,63.94,63.96,103999.0,52.8806,52.9877,52.6911,52.7075,103999.0
2018-01-30 09:45:00,63.95,64.07,63.89,64.02,44152.0,52.6993,52.7982,52.6499,52.757,44152.0
2018-01-30 09:50:00,64.01,64.13,63.89,64.11,63420.0,52.7487,52.8476,52.6499,52.8311,63420.0
2018-01-30 09:55:00,64.12,64.32,64.12,64.22,47517.0,52.8394,53.0042,52.8394,52.9218,47517.0
2018-01-30 10:00:00,64.22,64.22,63.89,63.9,157924.0,52.9218,52.9218,52.6499,52.6581,157924.0
2018-01-30 10:05:00,63.9,63.91,63.81,63.89,47294.0,52.6581,52.6663,52.5839,52.6499,47294.0
2018-01-30 10:10:00,63.9,63.99,63.88,63.98,36757.0,52.6581,52.7323,52.6416,52.724,36757.0
2018-01-30 10:15:00,63.98,63.98,63.84,63.88,51777.0,52.724,52.724,52.6086,52.6416,51777.0
2018-01-30 10:20:00,63.88,64.0,63.86,63.93,41186.0,52.6416,52.7405,52.6251,52.6828,41186.0
2018-01-30 10:25:00,63.94,63.96,63.77,63.81,52415.0,52.6911,52.7075,52.551,52.5839,52415.0
2018-01-30 10:30:00,63.81,63.95,63.81,63.91,56905.0,52.5839,52.6993,52.5839,52.6663,56905.0
2018-01-30 10:35:00,63.9,63.95,63.76,63.78,43332.0,52.6581,52.6993,52.5427,52.5592,43332.0
2018-01-30 10:40:00,63.77,63.78,63.68,63.72,25732.0,52.551,52.5592,52.4768,52.5098,25732.0
2018-01-30 10:45:00,63.72,63.75,63.64,63.68,31562.0,52.5098,52.5345,52.4438,52.4768,31562.0
2018-01-30 10:50:00,63.67,63.73,63.66,63.7,21777.0,52.4686,52.518,52.4603,52.4933,21777.0
2018-01-30 10:55:00,63.7,63.77,63.67,63.68,41399.0,52.4933,52.551,52.4686,52.4768,41399.0
2018-01-30 11:00:00,63.67,63.7,63.58,63.63,42357.0,52.4686,52.4933,52.3944,52.4356,42357.0
2018-01-30 11:05:00,63.62,63.65,63.58,63.62,48736.0,52.4274,52.4521,52.3944,52.4274,48736.0
2018-01-30 11:10:00,63.62,63.62,63.53,63.61,39785.0,52.4274,52.4274,52.3532,52.4191,39785.0
2018-01-30 11:15:00,63.6,63.6,63.53,63.57,24797.0,52.4109,52.4109,52.3532,52.3861,24797.0
2018-01-30 11:20:00,63.57,63.62,63.51,63.52,27718.0,52.3861,52.4274,52.3367,52.3449,27718.0
2018-01-30 11:25:00,63.52,63.56,63.45,63.47,31968.0,52.3449,52.3779,52.2873,52.3037,31968.0
2018-01-30 11:30:00,63.46,63.55,63.43,63.5,27004.0,52.2955,52.3697,52.2708,52.3285,27004.0
2018-01-30 11:35:00,63.5,63.53,63.46,63.48,22340.0,52.3285,52.3532,52.2955,52.312,22340.0
2018-01-30 11:40:00,63.48,63.58,63.47,63.55,38789.0,52.312,52.3944,52.3037,52.3697,38789.0
2018-01-30 11:45:00,63.56,63.58,63.42,63.42,38560.0,52.3779,52.3944,52.2625,52.2625,38560.0
2018-01-30 11:50:00,63.43,63.44,63.41,63.42,28757.0,52.2708,52.279,52.2543,52.2625,28757.0
2018-01-30 11:55:00,63.41,63.44,63.37,63.38,17563.0,52.2543,52.279,52.2213,52.2296,17563.0
2018-01-30 12:00:00,63.38,63.42,63.37,63.39,14578.0,52.2296,52.2625,52.2213,52.2378,14578.0
2018-01-30 12:05:00,63.38,63.39,63.32,63.35,30640.0,52.2296,52.2378,52.1801,52.2049,30640.0
2018-01-30 12:10:00,63.35,63.37,63.3,63.33,25078.0,52.2049,52.2213,52.1637,52.1884,25078.0
2018-01-30 12:15:00,63.33,63.34,63.26,63.27,29669.0,52.1884,52.1966,52.1307,52.1389,29669.0
2018-01-30 12:20:00,63.28,63.29,63.21,63.23,27657.0,52.1472,52.1554,52.0895,52.106,27657.0
2018-01-30 12:25:00,63.23,63.23,63.17,63.18,33598.0,52.106,52.106,52.0565,52.0648,33598.0
2018-01-30 12:30:00,63.18,63.33,63.18,63.32,25740.0,52.0648,52.1884,52.0648,52.1801,25740.0
2018-01-30 12:35:00,63.32,63.32,63.28,63.29,16089.0,52.1801,52.1801,52.1472,52.1554,16089.0
2018-01-30 12:40:00,63.28,63.36,63.27,63.28,32036.0,52.1472,52.2131,52.1389,52.1472,32036.0
2018-01-30 12:45:00,63.29,63.31,63.24,63.24,39535.0,52.1554,52.1719,52.1142,52.1142,39535.0
2018-01-30 12:50:00,63.24,63.31,63.24,63.3,11981.0,52.1142,52.1719,52.1142,52.1637,11981.0
2018-01-30 12:55:00,63.3,63.34,63.29,63.31,22889.0,52.1637,52.1966,52.1554,52.1719,22889.0
2018-01-30 13:00:00,63.31,63.34,63.27,63.28,22537.0,52.1719,52.1966,52.1389,52.1472,22537.0
2018-01-30 13:05:00,63.26,63.33,63.23,63.3,21680.0,52.1307,52.1884,52.106,52.1637,21680.0
2018-01-30 13:10:00,63.31,63.35,63.31,63.33,18265.0,52.1719,52.2049,52.1719,52.1884,18265.0
2018-01-30 13:15:00,63.33,63.37,63.32,63.34,24256.0,52.1884,52.2213,52.1801,52.1966,24256.0
2018-01-30 13:20:00,63.35,63.35,63.18,63.18,51656.0,52.2049,52.2049,52.0648,52.0648,51656.0
2018-01-30 13:25:00,63.18,63.18,63.11,63.14,39983.0,52.0648,52.0648,52.0071,52.0318,39983.0
2018-01-30 13:30:00,63.14,63.22,63.13,63.22,27026.0,52.0318,52.0977,52.0236,52.0977,27026.0
2018-01-30 13:35:00,63.22,63.28,63.18,63.25,30745.0,52.0977,52.1472,52.0648,52.1224,30745.0
2018-01-30 13:40:00,63.25,63.27,63.23,63.26,26919.0,52.1224,52.1389,52.106,52.1307,26919.0
2018-01-30 13:45:00,63.27,63.32,63.25,63.28,28193.0,52.1389,52.1801,52.1224,52.1472,28193.0
2018-01-30 13:50:00,63.28,63.35,63.26,63.32,29432.0,52.1472,52.2049,52.1307,52.1801,29432.0
2018-01-30 13:55:00,63.33,63.34,63.31,63.31,23287.0,52.1884,52.1966,52.1719,52.1719,23287.0
2018-01-30 14:00:00,63.32,63.38,63.31,63.37,29861.0,52.1801,52.2296,52.1719,52.2213,29861.0
2018-01-30 14:05:00,63.37,63.44,63.35,63.44,53267.0,52.2213,52.279,52.2049,52.279,53267.0
2018-01-30 14:10:00,63.43,63.53,63.42,63.51,32913.0,52.2708,52.3532,52.2625,52.3367,32913.0
2018-01-30 14:15:00,63.51,63.53,63.47,63.5,37044.0,52.3367,52.3532,52.3037,52.3285,37044.0
2018-01-30 14:20:00,63.49,63.5,63.45,63.47,25579.0,52.3202,52.3285,52.2873,52.3037,25579.0
2018-01-30 14:25:00,63.47,63.56,63.47,63.53,22952.0,52.3037,52.3779,52.3037,52.3532,22952.0
2018-01-30 14:30:00,63.53,63.53,63.46,63.48,35083.0,52.3532,52.3532,52.2955,52.312,35083.0
2018-01-30 14:35:00,63.48,63.48,63.43,63.46,18164.0,52.312,52.312,52.2708,52.2955,18164.0
2018-01-30 14:40:00,63.46,63.46,63.39,63.41,18723.0,52.2955,52.2955,52.2378,52.2543,18723.0
2018-01-30 14:45:00,63.41,63.44,63.4,63.42,18349.0,52.2543,52.279,52.2461,52.2625,18349.0
2018-01-30 14:50:00,63.41,63.42,63.36,63.4,16493.0,52.2543,52.2625,52.2131,52.2461,16493.0
2018-01-30 14:55:00,63.41,63.46,63.39,63.4,21379.0,52.2543,52.2955,52.2378,52.2461,21379.0
2018-01-30 15:00:00,63.39,63.41,63.35,63.36,38440.0,52.2378,52.2543,52.2049,52.2131,38440.0
2018-01-30 15:05:00,63.35,63.35,63.26,63.34,32401.0,52.2049,52.2049,52.1307,52.1966,32401.0
2018-01-30 15:10:00,63.34,63.4,63.34,63.37,20190.0,52.1966,52.2461,52.1966,52.2213,20190.0
2018-01-30 15:15:00,63.37,63.44,63.37,63.43,23761.0,52.2213,52.279,52.2213,52.2708,23761.0
2018-01-30 15:20:00,63.43,63.45,63.33,63.35,33193.0,52.2708,52.2873,52.1884,52.2049,33193.0
2018-01-30 15:25:00,63.35,63.38,63.32,63.35,45193.0,52.2049,52.2296,52.1801,52.2049,45193.0
2018-01-30 15:30:00,63.35,63.42,63.35,63.38,83319.0,52.2049,52.2625,52.2049,52.2296,83319.0
2018-01-30 15:35:00,63.38,63.46,63.37,63.42,68778.0,52.2296,52.2955,52.2213,52.2625,68778.0
2018-01-30 15:40:00,63.42,63.43,63.39,63.41,60590.0,52.2625,52.2708,52.2378,52.2543,60590.0
2018-01-30 15:45:00,63.41,63.49,63.4,63.47,106823.0,52.2543,52.3202,52.2461,52.3037,106823.0
2018-01-30 15:50:00,63.47,63.48,63.42,63.44,76556.0,52.3037,52.312,52.2625,52.279,76556.0
2018-01-30 15:55:00,63.44,63.46,63.35,63.37,293506.0,52.279,52.2955,52.2049,52.2213,293506.0
2018-01-31 09:30:00,63.67,64.03,63.34,64.03,134891.0,52.4686,52.7652,52.1966,52.7652,134891.0
2018-01-31 09:35:00,64.03,64.11,63.96,64.02,87247.0,52.7652,52.8311,52.7075,52.757,87247.0
2018-01-31 09:40:00,64.03,64.05,63.85,63.87,38804.0,52.7652,52.7817,52.6169,52.6334,38804.0
2018-01-31 09:45:00,63.85,63.87,63.71,63.74,58406.0,52.6169,52.6334,52.5015,52.5262,58406.0
2018-01-31 09:50:00,63.73,63.84,63.66,63.7,46415.0,52.518,52.6086,52.4603,52.4933,46415.0
2018-01-31 09:55:00,63.7,63.81,63.68,63.71,65355.0,52.4933,52.5839,52.4768,52.5015,65355.0
2018-01-31 10:00:00,63.71,63.77,63.56,63.62,82451.0,52.5015,52.551,52.3779,52.4274,82451.0
2018-01-31 10:05:00,63.62,63.69,63.57,63.63,34269.0,52.4274,52.485,52.3861,52.4356,34269.0
2018-01-31 10:10:00,63.63,63.69,63.57,63.68,25321.0,52.4356,52.485,52.3861,52.4768,25321.0
2018-01-31 10:15:00,63.67,63.78,63.65,63.77,27393.0,52.4686,52.5592,52.4521,52.551,27393.0
2018-01-31 10:20:00,63.76,63.8,63.71,63.76,24333.0,52.5427,52.5757,52.5015,52.5427,24333.0
2018-01-31 10:25:00,63.75,63.77,63.7,63.71,17251.0,52.5345,52.551,52.4933,52.5015,17251.0
2018-01-31 10:30:00,63.7,63.74,63.7,63.71,25804.0,52.4933,52.5262,52.4933,52.5015,25804.0
2018-01-31 10:35:00,63.72,63.74,63.67,63.68,31231.0,52.5098,52.5262,52.4686,52.4768,31231.0
2018-01-31 10:40:00,63.68,63.68,63.48,63.49,32502.0,52.4768,52.4768,52.312,52.3202,32502.0
2018-01-31 10:45:00,63.48,63.54,63.41,63.46,66791.0,52.312,52.3614,52.2543,52.2955,66791.0
2018-01-31 10:50:00,63.47,63.47,63.36,63.46,41785.0,52.3037,52.3037,52.2131,52.2955,41785.0
2018-01-31 10:55:00,63.46,63.5,63.38,63.49,30718.0,52.2955,52.3285,52.2296,52.3202,30718.0
2018-01-31 11:00:00,63.49,63.57,63.44,63.53,17540.0,52.3202,52.3861,52.279,52.3532,17540.0
2018-01-31 11:05:00,63.52,63.53,63.43,63.43,20124.0,52.3449,52.3532,52.2708,52.2708,20124.0
2018-01-31 11:10:00,63.43,63.55,63.4,63.53,31342.0,52.2708,52.3697,52.2461,52.3532,31342.0
2018-01-31 11:15:00,63.54,63.57,63.48,63.55,69184.0,52.3614,52.3861,52.312,52.3697,69184.0
2018-01-31 11:20:00,63.54,63.65,63.49,63.64,29120.0,52.3614,52.4521,52.3202,52.4438,29120.0
2018-01-31 11:25:00,63.64,63.68,63.54,63.57,42017.0,52.4438,52.4768,52.3614,52.3861,42017.0
2018-01-31 11:30:00,63.56,63.65,63.55,63.63,16328.0,52.3779,52.4521,52.3697,52.4356,16328.0
2018-01-31 11:35:00,63.62,63.64,63.58,63.64,16960.0,52.4274,52.4438,52.3944,52.4438,16960.0
2018-01-31 11:40:00,63.64,63.68,63.58,63.64,19553.0,52.4438,52.4768,52.3944,52.4438,19553.0
2018-01-31 11:45:00,63.64,63.68,63.62,63.65,29030.0,52.4438,52.4768,52.4274,52.4521,29030.0
2018-01-31 11:50:00,63.64,63.66,63.61,63.63,21336.0,52.4438,52.4603,52.4191,52.4356,21336.0
2018-01-31 11:55:00,63.62,63.63,63.59,63.62,12646.0,52.4274,52.4356,52.4026,52.4274,12646.0
2018-01-31 12:00:00,63.63,63.64,63.6,63.63,29133.0,52.4356,52.4438,52.4109,52.4356,29133.0
2018-01-31 12:05:00,63.63,63.64,63.6,63.63,19202.0,52.4356,52.4438,52.4109,52.4356,19202.0
2018-01-31 12:10:00,63.63,63.63,63.58,63.6,12693.0,52.4356,52.4356,52.3944,52.4109,12693.0
2018-01-31 12:15:00,63.6,63.64,63.6,63.64,13316.0,52.4109,52.4438,52.4109,52.4438,13316.0
2018-01-31 12:20:00,63.64,63.68,63.63,63.66,48638.0,52.4438,52.4768,52.4356,52.4603,48638.0
2018-01-31 12:25:00,63.66,63.68,63.62,63.62,29386.0,52.4603,52.4768,52.4274,52.4274,29386.0
2018-01-31 12:30:00,63.62,63.64,63.57,63.62,53225.0,52.4274,52.4438,52.3861,52.4274,53225.0
2018-01-31 12:35:00,63.62,63.72,63.62,63.72,19887.0,52.4274,52.5098,52.4274,52.5098,19887.0
2018-01-31 12:40:00,63.72,63.73,63.68,63.73,27495.0,52.5098,52.518,52.4768,52.518,27495.0
2018-01-31 12:45:00,63.73,63.79,63.73,63.79,12536.0,52.518,52.5674,52.518,52.5674,12536.0
2018-01-31 12:50:00,63.79,63.85,63.78,63.85,29435.0,52.5674,52.6169,52.5592,52.6169,29435.0
2018-01-31 12:55:00,63.85,63.87,63.8,63.86,41243.0,52.6169,52.6334,52.5757,52.6251,41243.0
2018-01-31 13:00:00,63.86,63.95,63.86,63.93,40935.0,52.6251,52.6993,52.6251,52.6828,40935.0
2018-01-31 13:05:00,63.93,63.94,63.84,63.84,18872.0,52.6828,52.6911,52.6086,52.6086,18872.0
2018-01-31 13:10:00,63.85,63.86,63.82,63.85,11875.0,52.6169,52.6251,52.5922,52.6169,11875.0
2018-01-31 13:15:00,63.84,63.87,63.79,63.84,19747.0,52.6086,52.6334,52.5674,52.6086,19747.0
2018-01-31 13:20:00,63.82,63.88,63.79,63.88,9372.0,52.5922,52.6416,52.5674,52.6416,9372.0
2018-01-31 13:25:00,63.89,63.9,63.83,63.85,24914.0,52.6499,52.6581,52.6004,52.6169,24914.0
2018-01-31 13:30:00,63.86,63.89,63.85,63.86,25369.0,52.6251,52.6499,52.6169,52.6251,25369.0
2018-01-31 13:35:00,63.85,63.87,63.84,63.86,11525.0,52.6169,52.6334,52.6086,52.6251,11525.0
2018-01-31 13:40:00,63.84,63.88,63.84,63.85,15421.0,52.6086,52.6416,52.6086,52.6169,15421.0
2018-01-31 13:45:00,63.86,63.89,63.86,63.89,9972.0,52.6251,52.6499,52.6251,52.6499,9972.0
2018-01-31 13:50:00,63.89,63.93,63.88,63.93,37123.0,52.6499,52.6828,52.6416,52.6828,37123.0
2018-01-31 13:55:00,63.93,63.96,63.91,63.94,61722.0,52.6828,52.7075,52.6663,52.6911,61722.0
2018-01-31 14:00:00,63.94,64.08,63.89,63.89,46989.0,52.6911,52.8064,52.6499,52.6499,46989.0
2018-01-31 14:05:00,63.87,64.02,63.85,63.95,33052.0,52.6334,52.757,52.6169,52.6993,33052.0
2018-01-31 14:10:00,63.96,64.0,63.86,63.88,38248.0,52.7075,52.7405,52.6251,52.6416,38248.0
2018-01-31 14:15:00,63.89,63.94,63.85,63.89,31857.0,52.6499,52.6911,52.6169,52.6499,31857.0
2018-01-31 14:20:00,63.86,63.92,63.79,63.8,29453.0,52.6251,52.6746,52.5674,52.5757,29453.0
2018-01-31 14:25:00,63.81,63.85,63.77,63.79,132736.0,52.5839,52.6169,52.551,52.5674,132736.0
2018-01-31 14:30:00,63.78,63.78,63.7,63.74,20615.0,52.5592,52.5592,52.4933,52.5262,20615.0
2018-01-31 14:35:00,63.73,63.8,63.68,63.78,52450.0,52.518,52.5757,52.4768,52.5592,52450.0
2018-01-31 14:40:00,63.78,63.82,63.75,63.76,50843.0,52.5592,52.5922,52.5345,52.5427,50843.0
2018-01-31 14:45:00,63.76,63.78,63.7,63.75,94831.0,52.5427,52.5592,52.4933,52.5345,94831.0
2018-01-31 14:50:00,63.75,63.77,63.66,63.76,59910.0,52.5345,52.551,52.4603,52.5427,59910.0
2018-01-31 14:55:00,63.76,63.77,63.71,63.72,38657.0,52.5427,52.551,52.5015,52.5098,38657.0
2018-01-31 15:00:00,63.72,63.73,63.62,63.65,51056.0,52.5098,52.518,52.4274,52.4521,51056.0
2018-01-31 15:05:00,63.65,63.71,63.62,63.67,62240.0,52.4521,52.5015,52.4274,52.4686,62240.0
2018-01-31 15:10:00,63.68,63.71,63.6,63.68,60395.0,52.4768,52.5015,52.4109,52.4768,60395.0
2018-01-31 15:15:00,63.67,63.76,63.65,63.73,43782.0,52.4686,52.5427,52.4521,52.518,43782.0
2018-01-31 15:20:00,63.73,63.78,63.69,63.76,47728.0,52.518,52.5592,52.485,52.5427,47728.0
2018-01-31 15:25:00,63.75,63.82,63.74,63.8,41498.0,52.5345,52.5922,52.5262,52.5757,41498.0
2018-01-31 15:30:00,63.8,63.92,63.78,63.87,84179.0,52.5757,52.6746,52.5592,52.6334,84179.0
2018-01-31 15:35:00,63.88,63.99,63.84,63.99,76331.0,52.6416,52.7323,52.6086,52.7323,76331.0
2018-01-31 15:40:00,63.99,64.05,63.95,63.95,71074.0,52.7323,52.7817,52.6993,52.6993,71074.0
2018-01-31 15:45:00,63.95,64.01,63.88,63.89,86896.0,52.6993,52.7487,52.6416,52.6499,86896.0
2018-01-31 15:50:00,63.88,63.96,63.87,63.96,88932.0,52.6416,52.7075,52.6334,52.7075,88932.0
2018-01-31 15:55:00,63.96,63.99,63.89,63.91,279933.0,52.7075,52.7323,52.6499,52.6663,279933.0
2018-02-01 09:30:00,63.74,64.04,63.67,63.98,112307.0,52.5262,52.7735,52.4686,52.724,112307.0
2018-02-01 09:35:00,63.98,63.98,63.64,63.67,54603.0,52.724,52.724,52.4438,52.4686,54603.0
2018-02-01 09:40:00,63.69,63.73,63.44,63.44,73490.0,52.485,52.518,52.279,52.279,73490.0
2018-02-01 09:45:00,63.45,63.52,63.43,63.51,30847.0,52.2873,52.3449,52.2708,52.3367,30847.0
2018-02-01 09:50:00,63.51,63.82,63.51,63.57,77037.0,52.3367,52.5922,52.3367,52.3861,77037.0
2018-02-01 09:55:00,63.57,63.59,63.42,63.51,23624.0,52.3861,52.4026,52.2625,52.3367,23624.0
2018-02-01 10:00:00,63.49,63.5,63.41,63.41,34346.0,52.3202,52.3285,52.2543,52.2543,34346.0
2018-02-01 10:05:00,63.41,63.45,63.36,63.39,35452.0,52.2543,52.2873,52.2131,52.2378,35452.0
2018-02-01 10:10:00,63.39,63.42,63.29,63.37,52194.0,52.2378,52.2625,52.1554,52.2213,52194.0
2018-02-01 10:15:00,63.37,63.68,63.37,63.65,56279.0,52.2213,52.4768,52.2213,52.4521,56279.0
2018-02-01 10:20:00,63.65,63.65,63.55,63.61,17445.0,52.4521,52.4521,52.3697,52.4191,17445.0
2018-02-01 10:25:00,63.61,63.64,63.47,63.51,22076.0,52.4191,52.4438,52.3037,52.3367,22076.0
2018-02-01 10:30:00,63.5,63.5,63.39,63.41,15229.0,52.3285,52.3285,52.2378,52.2543,15229.0
2018-02-01 10:35:00,63.41,63.48,63.37,63.4,28257.0,52.2543,52.312,52.2213,52.2461,28257.0
2018-02-01 10:40:00,63.4,63.48,63.4,63.47,12062.0,52.2461,52.312,52.2461,52.3037,12062.0
2018-02-01 10:45:00,63.46,63.59,63.45,63.51,20160.0,52.2955,52.4026,52.2873,52.3367,20160.0
2018-02-01 10:50:00,63.5,63.53,63.46,63.52,15457.0,52.3285,52.3532,52.2955,52.3449,15457.0
2018-02-01 10:55:00,63.52,63.6,63.51,63.56,20683.0,52.3449,52.4109,52.3367,52.3779,20683.0
2018-02-01 11:00:00,63.57,63.73,63.57,63.71,20050.0,52.3861,52.518,52.3861,52.5015,20050.0
2018-02-01 11:05:00,63.69,63.74,63.63,63.64,20929.0,52.485,52.5262,52.4356,52.4438,20929.0
2018-02-01 11:10:00,63.65,63.68,63.61,63.65,10693.0,52.4521,52.4768,52.4191,52.4521,10693.0
2018-02-01 11:15:00,63.66,63.74,63.66,63.71,9335.0,52.4603,52.5262,52.4603,52.5015,9335.0
2018-02-01 11:20:00,63.7,63.77,63.68,63.77,17919.0,52.4933,52.551,52.4768,52.551,17919.0
2018-02-01 11:25:00,63.77,63.8,63.74,63.74,19070.0,52.551,52.5757,52.5262,52.5262,19070.0
2018-02-01 11:30:00,63.74,63.86,63.73,63.82,17467.0,52.5262,52.6251,52.518,52.5922,17467.0
2018-02-01 11:35:00,63.82,63.89,63.77,63.84,16427.0,52.5922,52.6499,52.551,52.6086,16427.0
2018-02-01 11:40:00,63.83,63.91,63.82,63.9,15345.0,52.6004,52.6663,52.5922,52.6581,15345.0
2018-02-01 11:45:00,63.9,63.92,63.88,63.9,85982.0,52.6581,52.6746,52.6416,52.6581,85982.0
2018-02-01 11:50:00,63.9,64.02,63.9,64.0,21719.0,52.6581,52.757,52.6581,52.7405,21719.0
2018-02-01 11:55:00,64.0,64.06,64.0,64.03,124127.0,52.7405,52.7899,52.7405,52.7652,124127.0
2018-02-01 12:00:00,64.03,64.04,63.88,63.9,107705.0,52.7652,52.7735,52.6416,52.6581,107705.0
2018-02-01 12:05:00,63.9,63.95,63.81,63.81,82905.0,52.6581,52.6993,52.5839,52.5839,82905.0
2018-02-01 12:10:00,63.81,63.89,63.81,63.89,26804.0,52.5839,52.6499,52.5839,52.6499,26804.0
2018-02-01 12:15:00,63.89,63.95,63.88,63.95,23881.0,52.6499,52.6993,52.6416,52.6993,23881.0
2018-02-01 12:20:00,63.95,63.97,63.85,63.86,16779.0,52.6993,52.7158,52.6169,52.6251,16779.0
2018-02-01 12:25:00,63.86,63.87,63.82,63.84,44928.0,52.6251,52.6334,52.5922,52.6086,44928.0
2018-02-01 12:30:00,63.84,63.94,63.84,63.94,20423.0,52.6086,52.6911,52.6086,52.6911,20423.0
2018-02-01 12:35:00,63.93,63.96,63.9,63.91,10693.0,52.6828,52.7075,52.6581,52.6663,10693.0
2018-02-01 12:40:00,63.91,63.91,63.85,63.89,12448.0,52.6663,52.6663,52.6169,52.6499,12448.0
2018-02-01 12:45:00,63.9,63.92,63.88,63.9,12903.0,52.6581,52.6746,52.6416,52.6581,12903.0
2018-02-01 12:50:00,63.89,63.91,63.88,63.89,40017.0,52.6499,52.6663,52.6416,52.6499,40017.0
2018-02-01 12:55:00,63.89,63.89,63.8,63.82,21153.0,52.6499,52.6499,52.5757,52.5922,21153.0
2018-02-01 13:00:00,63.81,63.85,63.8,63.85,12724.0,52.5839,52.6169,52.5757,52.6169,12724.0
2018-02-01 13:05:00,63.85,63.86,63.83,63.84,24465.0,52.6169,52.6251,52.6004,52.6086,24465.0
2018-02-01 13:10:00,63.84,63.86,63.83,63.85,38749.0,52.6086,52.6251,52.6004,52.6169,38749.0
2018-02-01 13:15:00,63.85,63.86,63.83,63.86,20101.0,52.6169,52.6251,52.6004,52.6251,20101.0
2018-02-01 13:20:00,63.85,63.85,63.81,63.81,16874.0,52.6169,52.6169,52.5839,52.5839,16874.0
2018-02-01 13:25:00,63.8,63.84,63.79,63.83,75458.0,52.5757,52.6086,52.5674,52.6004,75458.0
2018-02-01 13:30:00,63.82,63.85,63.82,63.84,22360.0,52.5922,52.6169,52.5922,52.6086,22360.0
2018-02-01 13:35:00,63.83,63.88,63.83,63.88,35365.0,52.6004,52.6416,52.6004,52.6416,35365.0
2018-02-01 13:40:00,63.88,63.91,63.87,63.9,18526.0,52.6416,52.6663,52.6334,52.6581,18526.0
2018-02-01 13:45:00,63.9,63.95,63.89,63.95,24511.0,52.6581,52.6993,52.6499,52.6993,24511.0
2018-02-01 13:50:00,63.96,63.96,63.91,63.93,82794.0,52.7075,52.7075,52.6663,52.6828,82794.0
2018-02-01 13:55:00,63.93,64.01,63.93,64.01,29462.0,52.6828,52.7487,52.6828,52.7487,29462.0
2018-02-01 14:00:00,64.0,64.08,63.98,64.06,68656.0,52.7405,52.8064,52.724,52.7899,68656.0
2018-02-01 14:05:00,64.05,64.08,64.03,64.07,28259.0,52.7817,52.8064,52.7652,52.7982,28259.0
2018-02-01 14:10:00,64.06,64.07,64.01,64.01,28034.0,52.7899,52.7982,52.7487,52.7487,28034.0
2018-02-01 14:15:00,64.02,64.05,64.0,64.01,25013.0,52.757,52.7817,52.7405,52.7487,25013.0
2018-02-01 14:20:00,64.01,64.04,63.95,64.01,59385.0,52.7487,52.7735,52.6993,52.7487,59385.0
2018-02-01 14:25:00,64.01,64.1,63.97,64.1,36401.0,52.7487,52.8229,52.7158,52.8229,36401.0
2018-02-01 14:30:00,64.09,64.13,64.06,64.1,31255.0,52.8147,52.8476,52.7899,52.8229,31255.0
2018-02-01 14:35:00,64.11,64.2,64.11,64.2,74082.0,52.8311,52.9053,52.8311,52.9053,74082.0
2018-02-01 14:40:00,64.2,64.22,64.12,64.13,36553.0,52.9053,52.9218,52.8394,52.8476,36553.0
2018-02-01 14:45:00,64.14,64.24,64.13,64.23,45536.0,52.8559,52.9383,52.8476,52.93,45536.0
2018-02-01 14:50:00,64.23,64.25,64.19,64.19,19810.0,52.93,52.9465,52.8971,52.8971,19810.0
2018-02-01 14:55:00,64.2,64.28,64.19,64.23,25924.0,52.9053,52.9712,52.8971,52.93,25924.0
2018-02-01 15:00:00,64.24,64.24,64.18,64.19,23624.0,52.9383,52.9383,52.8888,52.8971,23624.0
2018-02-01 15:05:00,64.18,64.24,64.13,64.24,32850.0,52.8888,52.9383,52.8476,52.9383,32850.0
2018-02-01 15:10:00,64.24,64.24,64.18,64.23,30675.0,52.9383,52.9383,52.8888,52.93,30675.0
2018-02-01 15:15:00,64.23,64.27,64.15,64.16,29961.0,52.93,52.963,52.8641,52.8724,29961.0
2018-02-01 15:20:00,64.15,64.17,64.12,64.16,20177.0,52.8641,52.8806,52.8394,52.8724,20177.0
2018-02-01 15:25:00,64.16,64.17,64.07,64.07,28669.0,52.8724,52.8806,52.7982,52.7982,28669.0
2018-02-01 15:30:00,64.08,64.08,63.99,64.02,65377.0,52.8064,52.8064,52.7323,52.757,65377.0
2018-02-01 15:35:00,64.02,64.05,64.0,64.02,63379.0,52.757,52.7817,52.7405,52.757,63379.0
2018-02-01 15:40:00,64.02,64.02,63.93,63.97,71211.0,52.757,52.757,52.6828,52.7158,71211.0
2018-02-01 15:45:00,63.97,64.06,63.95,64.06,80629.0,52.7158,52.7899,52.6993,52.7899,80629.0
2018-02-01 15:50:00,64.06,64.11,64.05,64.05,127594.0,52.7899,52.8311,52.7817,52.7817,127594.0
2018-02-01 15:55:00,64.06,64.15,64.04,64.14,285093.0,52.7899,52.8641,52.7735,52.8559,285093.0
2018-02-02 09:30:00,63.88,63.97,63.75,63.9,76901.0,52.6416,52.7158,52.5345,52.6581,76901.0
2018-02-02 09:35:00,63.9,63.94,63.58,63.6,87096.0,52.6581,52.6911,52.3944,52.4109,87096.0
2018-02-02 09:40:00,63.55,63.67,63.48,63.48,48317.0,52.3697,52.4686,52.312,52.312,48317.0
2018-02-02 09:45:00,63.49,63.64,63.46,63.62,32491.0,52.3202,52.4438,52.2955,52.4274,32491.0
2018-02-02 09:50:00,63.62,63.78,63.57,63.71,38997.0,52.4274,52.5592,52.3861,52.5015,38997.0
2018-02-02 09:55:00,63.71,63.85,63.69,63.83,32852.0,52.5015,52.6169,52.485,52.6004,32852.0
2018-02-02 10:00:00,63.84,63.86,63.66,63.7,76564.0,52.6086,52.6251,52.4603,52.4933,76564.0
2018-02-02 10:05:00,63.7,63.92,63.67,63.83,76371.0,52.4933,52.6746,52.4686,52.6004,76371.0
2018-02-02 10:10:00,63.84,63.85,63.74,63.78,114607.0,52.6086,52.6169,52.5262,52.5592,114607.0
2018-02-02 10:15:00,63.76,63.81,63.71,63.75,16026.0,52.5427,52.5839,52.5015,52.5345,16026.0
2018-02-02 10:20:00,63.75,63.75,63.55,63.58,48399.0,52.5345,52.5345,52.3697,52.3944,48399.0
2018-02-02 10:25:00,63.57,63.61,63.52,63.54,20898.0,52.3861,52.4191,52.3449,52.3614,20898.0
2018-02-02 10:30:00,63.55,63.61,63.55,63.6,25323.0,52.3697,52.4191,52.3697,52.4109,25323.0
2018-02-02 10:35:00,63.6,63.61,63.52,63.56,23689.0,52.4109,52.4191,52.3449,52.3779,23689.0
2018-02-02 10:40:00,63.56,63.61,63.55,63.56,23950.0,52.3779,52.4191,52.3697,52.3779,23950.0
2018-02-02 10:45:00,63.55,63.57,63.49,63.57,18447.0,52.3697,52.3861,52.3202,52.3861,18447.0
2018-02-02 10:50:00,63.56,63.7,63.56,63.65,20106.0,52.3779,52.4933,52.3779,52.4521,20106.0
2018-02-02 10:55:00,63.64,63.65,63.56,63.58,37431.0,52.4438,52.4521,52.3779,52.3944,37431.0
2018-02-02 11:00:00,63.57,63.58,63.49,63.5,21660.0,52.3861,52.3944,52.3202,52.3285,21660.0
2018-02-02 11:05:00,63.48,63.5,63.43,63.47,19709.0,52.312,52.3285,52.2708,52.3037,19709.0
2018-02-02 11:10:00,63.47,63.5,63.43,63.49,24064.0,52.3037,52.3285,52.2708,52.3202,24064.0
2018-02-02 11:15:00,63.49,63.57,63.45,63.55,36925.0,52.3202,52.3861,52.2873,52.3697,36925.0
2018-02-02 11:20:00,63.57,63.63,63.55,63.62,22392.0,52.3861,52.4356,52.3697,52.4274,22392.0
2018-02-02 11:25:00,63.61,63.63,63.55,63.58,18894.0,52.4191,52.4356,52.3697,52.3944,18894.0
2018-02-02 11:30:00,63.58,63.6,63.5,63.56,106608.0,52.3944,52.4109,52.3285,52.3779,106608.0
2018-02-02 11:35:00,63.57,63.63,63.54,63.57,38946.0,52.3861,52.4356,52.3614,52.3861,38946.0
2018-02-02 11:40:00,63.58,63.63,63.57,63.6,40600.0,52.3944,52.4356,52.3861,52.4109,40600.0
2018-02-02 11:45:00,63.6,63.65,63.58,63.58,32318.0,52.4109,52.4521,52.3944,52.3944,32318.0
2018-02-02 11:50:00,63.59,63.76,63.59,63.75,20310.0,52.4026,52.5427,52.4026,52.5345,20310.0
2018-02-02 11:55:00,63.74,63.74,63.53,63.55,12372.0,52.5262,52.5262,52.3532,52.3697,12372.0
2018-02-02 12:00:00,63.53,63.63,63.52,63.6,9072.0,52.3532,52.4356,52.3449,52.4109,9072.0
2018-02-02 12:05:00,63.62,63.66,63.62,63.63,7474.0,52.4274,52.4603,52.4274,52.4356,7474.0
2018-02-02 12:10:00,63.64,63.67,63.6,63.64,17322.0,52.4438,52.4686,52.4109,52.4438,17322.0
2018-02-02 12:15:00,63.62,63.66,63.62,63.63,20053.0,52.4274,52.4603,52.4274,52.4356,20053.0
2018-02-02 12:20:00,63.63,63.63,63.55,63.61,14405.0,52.4356,52.4356,52.3697,52.4191,14405.0
2018-02-02 12:25:00,63.62,63.65,63.58,63.58,20603.0,52.4274,52.4521,52.3944,52.3944,20603.0
2018-02-02 12:30:00,63.58,63.59,63.55,63.57,6202.0,52.3944,52.4026,52.3697,52.3861,6202.0
2018-02-02 12:35:00,63.57,63.58,63.53,63.54,15072.0,52.3861,52.3944,52.3532,52.3614,15072.0
2018-02-02 12:40:00,63.54,63.59,63.54,63.59,12549.0,52.3614,52.4026,52.3614,52.4026,12549.0
2018-02-02 12:45:00,63.58,63.63,63.57,63.62,15421.0,52.3944,52.4356,52.3861,52.4274,15421.0
2018-02-02 12:50:00,63.62,63.65,63.59,63.63,11017.0,52.4274,52.4521,52.4026,52.4356,11017.0
2018-02-02 12:55:00,63.63,63.64,63.59,63.6,12422.0,52.4356,52.4438,52.4026,52.4109,12422.0
2018-02-02 13:00:00,63.59,63.64,63.57,63.64,10442.0,52.4026,52.4438,52.3861,52.4438,10442.0
2018-02-02 13:05:00,63.64,63.69,63.61,63.65,11931.0,52.4438,52.485,52.4191,52.4521,11931.0
2018-02-02 13:10:00,63.65,63.67,63.62,63.67,14418.0,52.4521,52.4686,52.4274,52.4686,14418.0
2018-02-02 13:15:00,63.66,63.67,63.61,63.62,16125.0,52.4603,52.4686,52.4191,52.4274,16125.0
2018-02-02 13:20:00,63.62,63.63,63.51,63.57,29900.0,52.4274,52.4356,52.3367,52.3861,29900.0
2018-02-02 13:25:00,63.56,63.57,63.52,63.57,23882.0,52.3779,52.3861,52.3449,52.3861,23882.0
2018-02-02 13:30:00,63.58,63.64,63.58,63.64,14462.0,52.3944,52.4438,52.3944,52.4438,14462.0
2018-02-02 13:35:00,63.64,63.65,63.6,63.6,15201.0,52.4438,52.4521,52.4109,52.4109,15201.0
2018-02-02 13:40:00,63.6,63.64,63.56,63.63,60555.0,52.4109,52.4438,52.3779,52.4356,60555.0
2018-02-02 13:45:00,63.63,63.65,63.57,63.59,69762.0,52.4356,52.4521,52.3861,52.4026,69762.0
2018-02-02 13:50:00,63.59,63.6,63.52,63.54,30679.0,52.4026,52.4109,52.3449,52.3614,30679.0
2018-02-02 13:55:00,63.53,63.55,63.47,63.48,18887.0,52.3532,52.3697,52.3037,52.312,18887.0
2018-02-02 14:00:00,63.48,63.48,63.42,63.48,14255.0,52.312,52.312,52.2625,52.312,14255.0
2018-02-02 14:05:00,63.47,63.48,63.39,63.42,14229.0,52.3037,52.312,52.2378,52.2625,14229.0
2018-02-02 14:10:00,63.42,63.42,63.33,63.37,26930.0,52.2625,52.2625,52.1884,52.2213,26930.0
2018-02-02 14:15:00,63.36,63.42,63.35,63.4,28987.0,52.2131,52.2625,52.2049,52.2461,28987.0
2018-02-02 14:20:00,63.39,63.4,63.32,63.36,21032.0,52.2378,52.2461,52.1801,52.2131,21032.0
2018-02-02 14:25:00,63.36,63.39,63.26,63.29,44901.0,52.2131,52.2378,52.1307,52.1554,44901.0
2018-02-02 14:30:00,63.29,63.34,63.24,63.33,36683.0,52.1554,52.1966,52.1142,52.1884,36683.0
2018-02-02 14:35:00,63.34,63.38,63.29,63.3,21060.0,52.1966,52.2296,52.1554,52.1637,21060.0
2018-02-02 14:40:00,63.3,63.41,63.29,63.39,22067.0,52.1637,52.2543,52.1554,52.2378,22067.0
2018-02-02 14:45:00,63.39,63.4,63.26,63.33,23862.0,52.2378,52.2461,52.1307,52.1884,23862.0
2018-02-02 14:50:00,63.32,63.34,63.25,63.25,45764.0,52.1801,52.1966,52.1224,52.1224,45764.0
2018-02-02 14:55:00,63.26,63.28,63.14,63.16,88644.0,52.1307,52.1472,52.0318,52.0483,88644.0
2018-02-02 15:00:00,63.15,63.18,63.05,63.07,54558.0,52.04,52.0648,51.9576,51.9741,54558.0
2018-02-02 15:05:00,63.06,63.08,63.02,63.03,72675.0,51.9659,51.9824,51.9329,51.9412,72675.0
2018-02-02 15:10:00,63.03,63.14,63.01,63.12,135635.0,51.9412,52.0318,51.9247,52.0153,135635.0
2018-02-02 15:15:00,63.12,63.27,63.11,63.23,52395.0,52.0153,52.1389,52.0071,52.106,52395.0
2018-02-02 15:20:00,63.24,63.32,63.23,63.3,42378.0,52.1142,52.1801,52.106,52.1637,42378.0
2018-02-02 15:25:00,63.3,63.32,63.21,63.21,43906.0,52.1637,52.1801,52.0895,52.0895,43906.0
2018-02-02 15:30:00,63.21,63.23,63.06,63.08,90608.0,52.0895,52.106,51.9659,51.9824,90608.0
2018-02-02 15:35:00,63.08,63.09,63.02,63.04,143562.0,51.9824,51.9906,51.9329,51.9494,143562.0
2018-02-02 15:40:00,63.04,63.04,62.87,62.93,210289.0,51.9494,51.9494,51.8093,51.8587,210289.0
2018-02-02 15:45:00,62.92,62.97,62.88,62.96,103820.0,51.8505,51.8917,51.8175,51.8835,103820.0
2018-02-02 15:50:00,62.96,63.1,62.96,63.05,88258.0,51.8835,51.9988,51.8835,51.9576,88258.0
2018-02-02 15:55:00,63.05,63.1,63.0,63.02,339687.0,51.9576,51.9988,51.9164,51.9329,339687.0
2018-02-05 09:30:00,62.29,62.52,62.17,62.29,193970.0,51.3313,51.5209,51.2325,51.3313,193970.0
2018-02-05 09:35:00,62.3,62.54,62.25,62.41,107005.0,51.3396,51.5374,51.2984,51.4302,107005.0
2018-02-05 09:40:00,62.4,62.4,61.92,61.96,167177.0,51.422,51.422,51.0264,51.0594,167177.0
2018-02-05 09:45:00,61.96,62.13,61.95,62.06,72334.0,51.0594,51.1995,51.0512,51.1418,72334.0
2018-02-05 09:50:00,62.06,62.26,62.04,62.22,53433.0,51.1418,51.3066,51.1253,51.2737,53433.0
2018-02-05 09:55:00,62.2,62.26,62.1,62.11,65307.0,51.2572,51.3066,51.1748,51.183,65307.0
2018-02-05 10:00:00,62.1,62.14,62.04,62.05,52905.0,51.1748,51.2077,51.1253,51.1336,52905.0
2018-02-05 10:05:00,62.05,62.24,62.05,62.19,57568.0,51.1336,51.2901,51.1336,51.2489,57568.0
2018-02-05 10:10:00,62.18,62.35,62.18,62.33,74612.0,51.2407,51.3808,51.2407,51.3643,74612.0
2018-02-05 10:15:00,62.32,62.38,62.29,62.31,88949.0,51.3561,51.4055,51.3313,51.3478,88949.0
2018-02-05 10:20:00,62.31,62.38,62.27,62.32,162839.0,51.3478,51.4055,51.3149,51.3561,162839.0
2018-02-05 10:25:00,62.31,62.4,62.3,62.36,79347.0,51.3478,51.422,51.3396,51.389,79347.0
2018-02-05 10:30:00,62.35,62.39,62.25,62.27,59936.0,51.3808,51.4137,51.2984,51.3149,59936.0
2018-02-05 10:35:00,62.27,62.27,62.19,62.21,48314.0,51.3149,51.3149,51.2489,51.2654,48314.0
2018-02-05 10:40:00,62.21,62.31,62.2,62.31,74586.0,51.2654,51.3478,51.2572,51.3478,74586.0
2018-02-05 10:45:00,62.31,62.53,62.31,62.52,40237.0,51.3478,51.5291,51.3478,51.5209,40237.0
2018-02-05 10:50:00,62.51,62.54,62.38,62.39,50544.0,51.5126,51.5374,51.4055,51.4137,50544.0
2018-02-05 10:55:00,62.38,62.48,62.38,62.43,31993.0,51.4055,51.4879,51.4055,51.4467,31993.0
2018-02-05 11:00:00,62.43,62.48,62.36,62.36,49375.0,51.4467,51.4879,51.389,51.389,49375.0
2018-02-05 11:05:00,62.36,62.4,62.33,62.4,30597.0,51.389,51.422,51.3643,51.422,30597.0
2018-02-05 11:10:00,62.41,62.46,62.35,62.44,39201.0,51.4302,51.4714,51.3808,51.455,39201.0
2018-02-05 11:15:00,62.44,62.6,62.44,62.56,49959.0,51.455,51.5868,51.455,51.5538,49959.0
2018-02-05 11:20:00,62.55,62.56,62.5,62.56,35289.0,51.5456,51.5538,51.5044,51.5538,35289.0
2018-02-05 11:25:00,62.56,62.59,62.51,62.51,30326.0,51.5538,51.5786,51.5126,51.5126,30326.0
2018-02-05 11:30:00,62.5,62.52,62.35,62.41,81817.0,51.5044,51.5209,51.3808,51.4302,81817.0
2018-02-05 11:35:00,62.42,62.42,62.36,62.37,35287.0,51.4385,51.4385,51.389,51.3973,35287.0
2018-02-05 11:40:00,62.37,62.38,62.29,62.29,26988.0,51.3973,51.4055,51.3313,51.3313,26988.0
2018-02-05 11:45:00,62.3,62.31,62.28,62.29,13862.0,51.3396,51.3478,51.3231,51.3313,13862.0
2018-02-05 11:50:00,62.3,62.3,62.27,62.28,20142.0,51.3396,51.3396,51.3149,51.3231,20142.0
2018-02-05 11:55:00,62.28,62.3,62.24,62.26,25058.0,51.3231,51.3396,51.2901,51.3066,25058.0
2018-02-05 12:00:00,62.26,62.27,62.2,62.21,29475.0,51.3066,51.3149,51.2572,51.2654,29475.0
2018-02-05 12:05:00,62.21,62.31,62.2,62.22,55008.0,51.2654,51.3478,51.2572,51.2737,55008.0
2018-02-05 12:10:00,62.21,62.22,62.18,62.19,36604.0,51.2654,51.2737,51.2407,51.2489,36604.0
2018-02-05 12:15:00,62.2,62.23,62.13,62.13,84107.0,51.2572,51.2819,51.1995,51.1995,84107.0
2018-02-05 12:20:00,62.14,62.16,62.03,62.04,58859.0,51.2077,51.2242,51.1171,51.1253,58859.0
2018-02-05 12:25:00,62.04,62.15,62.03,62.08,40207.0,51.1253,51.216,51.1171,51.1583,40207.0
2018-02-05 12:30:00,62.09,62.22,62.06,62.21,47531.0,51.1665,51.2737,51.1418,51.2654,47531.0
2018-02-05 12:35:00,62.21,62.21,62.16,62.19,38853.0,51.2654,51.2654,51.2242,51.2489,38853.0
2018-02-05 12:40:00,62.2,62.24,62.15,62.17,43932.0,51.2572,51.2901,51.216,51.2325,43932.0
2018-02-05 12:45:00,62.18,62.23,62.16,62.21,37360.0,51.2407,51.2819,51.2242,51.2654,37360.0
2018-02-05 12:50:00,62.21,62.29,62.2,62.23,44863.0,51.2654,51.3313,51.2572,51.2819,44863.0
2018-02-05 12:55:00,62.23,62.26,62.14,62.14,67934.0,51.2819,51.3066,51.2077,51.2077,67934.0
2018-02-05 13:00:00,62.15,62.15,61.97,61.99,73168.0,51.216,51.216,51.0676,51.0841,73168.0
2018-02-05 13:05:00,61.99,62.05,61.91,61.92,46200.0,51.0841,51.1336,51.0182,51.0264,46200.0
2018-02-05 13:10:00,61.92,62.0,61.9,61.97,40141.0,51.0264,51.0924,51.01,51.0676,40141.0
2018-02-05 13:15:00,61.98,62.0,61.89,61.91,51042.0,51.0759,51.0924,51.0017,51.0182,51042.0
2018-02-05 13:20:00,61.91,61.99,61.9,61.94,31989.0,51.0182,51.0841,51.01,51.0429,31989.0
2018-02-05 13:25:00,61.94,61.96,61.82,61.93,83806.0,51.0429,51.0594,50.944,51.0347,83806.0
2018-02-05 13:30:00,61.93,62.08,61.92,62.0,103468.0,51.0347,51.1583,51.0264,51.0924,103468.0
2018-02-05 13:35:00,61.99,62.02,61.77,61.77,109082.0,51.0841,51.1088,50.9028,50.9028,109082.0
2018-02-05 13:40:00,61.78,61.88,61.76,61.83,55763.0,50.9111,50.9935,50.8946,50.9523,55763.0
2018-02-05 13:45:00,61.82,61.93,61.79,61.88,26215.0,50.944,51.0347,50.9193,50.9935,26215.0
2018-02-05 13:50:00,61.88,61.94,61.88,61.91,28164.0,50.9935,51.0429,50.9935,51.0182,28164.0
2018-02-05 13:55:00,61.9,61.99,61.89,61.98,38555.0,51.01,51.0841,51.0017,51.0759,38555.0
2018-02-05 14:00:00,61.98,61.98,61.9,61.9,61537.0,51.0759,51.0759,51.01,51.01,61537.0
2018-02-05 14:05:00,61.91,61.91,61.79,61.8,42658.0,51.0182,51.0182,50.9193,50.9275,42658.0
2018-02-05 14:10:00,61.79,61.9,61.78,61.88,30231.0,50.9193,51.01,50.9111,50.9935,30231.0
2018-02-05 14:15:00,61.87,61.87,61.73,61.8,53272.0,50.9852,50.9852,50.8699,50.9275,53272.0
2018-02-05 14:20:00,61.8,61.84,61.7,61.71,62469.0,50.9275,50.9605,50.8451,50.8534,62469.0
2018-02-05 14:25:00,61.72,61.76,61.63,61.71,40776.0,50.8616,50.8946,50.7875,50.8534,40776.0
2018-02-05 14:30:00,61.71,61.71,61.58,61.62,40055.0,50.8534,50.8534,50.7462,50.7792,40055.0
2018-02-05 14:35:00,61.63,61.67,61.56,61.57,62463.0,50.7875,50.8204,50.7298,50.738,62463.0
2018-02-05 14:40:00,61.58,61.66,61.52,61.56,66542.0,50.7462,50.8122,50.6968,50.7298,66542.0
2018-02-05 14:45:00,61.57,61.6,61.4,61.46,117592.0,50.738,50.7627,50.5979,50.6474,117592.0
2018-02-05 14:50:00,61.45,61.52,61.39,61.44,55177.0,50.6391,50.6968,50.5897,50.6309,55177.0
2018-02-05 14:55:00,61.43,61.48,61.22,61.22,113985.0,50.6226,50.6638,50.4496,50.4496,113985.0
2018-02-05 15:00:00,61.22,61.33,61.1,61.1,67163.0,50.4496,50.5402,50.3507,50.3507,67163.0
2018-02-05 15:05:00,61.15,61.17,60.59,60.64,99738.0,50.3919,50.4084,49.9304,49.9716,99738.0
2018-02-05 15:10:00,60.64,60.99,60.45,60.76,177327.0,49.9716,50.26,49.8151,50.0705,177327.0
2018-02-05 15:15:00,60.78,61.29,60.77,60.95,267326.0,50.087,50.5073,50.0788,50.2271,267326.0
2018-02-05 15:20:00,60.93,61.26,60.87,61.25,147828.0,50.2106,50.4825,50.1612,50.4743,147828.0
2018-02-05 15:25:00,61.24,61.28,61.07,61.17,432509.0,50.4661,50.499,50.326,50.4084,432509.0
2018-02-05 15:30:00,61.18,61.27,60.99,61.19,240433.0,50.4166,50.4908,50.26,50.4249,240433.0
2018-02-05 15:35:00,61.17,61.22,60.98,60.98,207102.0,50.4084,50.4496,50.2518,50.2518,207102.0
2018-02-05 15:40:00,60.97,61.1,60.82,61.03,147703.0,50.2436,50.3507,50.12,50.293,147703.0
2018-02-05 15:45:00,61.02,61.06,60.77,60.77,247585.0,50.2848,50.3177,50.0788,50.0788,247585.0
2018-02-05 15:50:00,60.77,60.9,60.68,60.69,348932.0,50.0788,50.1859,50.0046,50.0128,348932.0
2018-02-05 15:55:00,60.7,60.98,60.55,60.6,702244.0,50.0211,50.2518,49.8975,49.9387,702244.0
2018-02-06 09:30:00,59.68,59.8,59.41,59.46,358893.0,49.1805,49.2794,48.958,48.9992,358893.0
2018-02-06 09:35:00,59.47,59.78,59.45,59.69,168459.0,49.0075,49.2629,48.991,49.1888,168459.0
2018-02-06 09:40:00,59.69,59.99,59.6,59.68,291664.0,49.1888,49.436,49.1146,49.1805,291664.0
2018-02-06 09:45:00,59.68,59.94,59.66,59.92,158409.0,49.1805,49.3948,49.164,49.3783,158409.0
2018-02-06 09:50:00,59.94,60.67,59.93,60.66,124484.0,49.3948,49.9963,49.3865,49.9881,124484.0
2018-02-06 09:55:00,60.64,60.68,60.18,60.25,186348.0,49.9716,50.0046,49.5926,49.6502,186348.0
2018-02-06 10:00:00,60.26,60.44,60.21,60.37,203282.0,49.6585,49.8068,49.6173,49.7491,203282.0
2018-02-06 10:05:00,60.37,60.66,60.33,60.36,136539.0,49.7491,49.9881,49.7162,49.7409,136539.0
2018-02-06 10:10:00,60.37,60.45,59.98,60.0,185487.0,49.7491,49.8151,49.4277,49.4442,185487.0
2018-02-06 10:15:00,59.99,60.08,59.64,59.8,213939.0,49.436,49.5101,49.1476,49.2794,213939.0
2018-02-06 10:20:00,59.81,59.98,59.57,59.71,435430.0,49.2876,49.4277,49.0899,49.2052,435430.0
2018-02-06 10:25:00,59.7,59.88,59.54,59.64,251652.0,49.197,49.3453,49.0651,49.1476,251652.0
2018-02-06 10:30:00,59.65,59.67,59.4,59.44,183700.0,49.1558,49.1723,48.9498,48.9827,183700.0
2018-02-06 10:35:00,59.42,59.58,59.29,59.58,207409.0,48.9663,49.0981,48.8591,49.0981,207409.0
2018-02-06 10:40:00,59.57,59.65,59.4,59.58,135053.0,49.0899,49.1558,48.9498,49.0981,135053.0
2018-02-06 10:45:00,59.59,59.82,59.59,59.65,180618.0,49.1063,49.2959,49.1063,49.1558,180618.0
2018-02-06 10:50:00,59.66,59.87,59.59,59.79,117235.0,49.164,49.3371,49.1063,49.2712,117235.0
2018-02-06 10:55:00,59.8,59.87,59.66,59.77,122708.0,49.2794,49.3371,49.164,49.2547,122708.0
2018-02-06 11:00:00,59.78,59.83,59.62,59.71,194581.0,49.2629,49.3041,49.1311,49.2052,194581.0
2018-02-06 11:05:00,59.71,59.87,59.41,59.63,88066.0,49.2052,49.3371,48.958,49.1393,88066.0
2018-02-06 11:10:00,59.63,59.69,59.28,59.3,97710.0,49.1393,49.1888,48.8509,48.8674,97710.0
2018-02-06 11:15:00,59.33,59.42,59.26,59.39,83549.0,48.8921,48.9663,48.8344,48.9415,83549.0
2018-02-06 11:20:00,59.39,59.43,59.31,59.33,46461.0,48.9415,48.9745,48.8756,48.8921,46461.0
2018-02-06 11:25:00,59.32,59.39,59.14,59.25,113176.0,48.8839,48.9415,48.7355,48.8262,113176.0
2018-02-06 11:30:00,59.25,59.27,59.05,59.15,160343.0,48.8262,48.8426,48.6614,48.7438,160343.0
2018-02-06 11:35:00,59.15,59.25,59.08,59.1,96091.0,48.7438,48.8262,48.6861,48.7026,96091.0
2018-02-06 11:40:00,59.09,59.22,59.08,59.12,46455.0,48.6943,48.8014,48.6861,48.719,46455.0
2018-02-06 11:45:00,59.12,59.17,59.09,59.16,45453.0,48.719,48.7602,48.6943,48.752,45453.0
2018-02-06 11:50:00,59.17,59.2,59.08,59.13,132093.0,48.7602,48.785,48.6861,48.7273,132093.0
2018-02-06 11:55:00,59.13,59.24,59.04,59.04,55267.0,48.7273,48.8179,48.6531,48.6531,55267.0
2018-02-06 12:00:00,59.04,59.22,59.04,59.15,55349.0,48.6531,48.8014,48.6531,48.7438,55349.0
2018-02-06 12:05:00,59.14,59.26,59.09,59.18,45183.0,48.7355,48.8344,48.6943,48.7685,45183.0
2018-02-06 12:10:00,59.18,59.26,59.08,59.22,44733.0,48.7685,48.8344,48.6861,48.8014,44733.0
2018-02-06 12:15:00,59.22,59.32,59.15,59.16,64378.0,48.8014,48.8839,48.7438,48.752,64378.0
2018-02-06 12:20:00,59.15,59.27,59.12,59.22,119789.0,48.7438,48.8426,48.719,48.8014,119789.0
2018-02-06 12:25:00,59.23,59.48,59.19,59.47,98431.0,48.8097,49.0157,48.7767,49.0075,98431.0
2018-02-06 12:30:00,59.47,59.64,59.38,59.4,100585.0,49.0075,49.1476,48.9333,48.9498,100585.0
2018-02-06 12:35:00,59.44,59.7,59.37,59.68,74301.0,48.9827,49.197,48.9251,49.1805,74301.0
2018-02-06 12:40:00,59.68,59.68,59.45,59.47,58370.0,49.1805,49.1805,48.991,49.0075,58370.0
2018-02-06 12:45:00,59.47,59.48,59.3,59.34,76272.0,49.0075,49.0157,48.8674,48.9003,76272.0
2018-02-06 12:50:00,59.34,59.38,59.29,59.35,44037.0,48.9003,48.9333,48.8591,48.9086,44037.0
2018-02-06 12:55:00,59.33,59.4,59.28,59.36,56709.0,48.8921,48.9498,48.8509,48.9168,56709.0
2018-02-06 13:00:00,59.36,59.38,59.17,59.21,99596.0,48.9168,48.9333,48.7602,48.7932,99596.0
2018-02-06 13:05:00,59.22,59.26,59.18,59.22,109272.0,48.8014,48.8344,48.7685,48.8014,109272.0
2018-02-06 13:10:00,59.21,59.34,59.19,59.31,84776.0,48.7932,48.9003,48.7767,48.8756,84776.0
2018-02-06 13:15:00,59.3,59.4,59.29,59.38,40839.0,48.8674,48.9498,48.8591,48.9333,40839.0
2018-02-06 13:20:00,59.37,59.42,59.29,59.34,63405.0,48.9251,48.9663,48.8591,48.9003,63405.0
2018-02-06 13:25:00,59.34,59.57,59.34,59.5,150980.0,48.9003,49.0899,48.9003,49.0322,150980.0
2018-02-06 13:30:00,59.48,59.53,59.29,59.32,122925.0,49.0157,49.0569,48.8591,48.8839,122925.0
2018-02-06 13:35:00,59.32,59.47,59.3,59.39,44053.0,48.8839,49.0075,48.8674,48.9415,44053.0
2018-02-06 13:40:00,59.38,59.38,59.3,59.34,55302.0,48.9333,48.9333,48.8674,48.9003,55302.0
2018-02-06 13:45:00,59.33,59.43,59.29,59.37,101779.0,48.8921,48.9745,48.8591,48.9251,101779.0
2018-02-06 13:50:00,59.37,59.38,59.29,59.31,87534.0,48.9251,48.9333,48.8591,48.8756,87534.0
2018-02-06 13:55:00,59.32,59.34,59.18,59.2,86684.0,48.8839,48.9003,48.7685,48.785,86684.0
2018-02-06 14:00:00,59.19,59.21,59.1,59.15,52191.0,48.7767,48.7932,48.7026,48.7438,52191.0
2018-02-06 14:05:00,59.16,59.18,59.06,59.07,110481.0,48.752,48.7685,48.6696,48.6778,110481.0
2018-02-06 14:10:00,59.08,59.24,59.06,59.17,63086.0,48.6861,48.8179,48.6696,48.7602,63086.0
2018-02-06 14:15:00,59.17,59.27,59.12,59.17,130545.0,48.7602,48.8426,48.719,48.7602,130545.0
2018-02-06 14:20:00,59.17,59.31,59.12,59.2,59461.0,48.7602,48.8756,48.719,48.785,59461.0
2018-02-06 14:25:00,59.21,59.31,59.17,59.25,44741.0,48.7932,48.8756,48.7602,48.8262,44741.0
2018-02-06 14:30:00,59.25,59.34,59.2,59.3,50493.0,48.8262,48.9003,48.785,48.8674,50493.0
2018-02-06 14:35:00,59.31,59.45,59.29,59.31,56249.0,48.8756,48.991,48.8591,48.8756,56249.0
2018-02-06 14:40:00,59.31,59.46,59.29,59.45,66040.0,48.8756,48.9992,48.8591,48.991,66040.0
2018-02-06 14:45:00,59.45,59.77,59.42,59.75,117132.0,48.991,49.2547,48.9663,49.2382,117132.0
2018-02-06 14:50:00,59.75,59.9,59.67,59.89,76290.0,49.2382,49.3618,49.1723,49.3536,76290.0
2018-02-06 14:55:00,59.9,60.12,59.88,60.08,81236.0,49.3618,49.5431,49.3453,49.5101,81236.0
2018-02-06 15:00:00,60.09,60.3,60.05,60.28,90381.0,49.5184,49.6914,49.4854,49.675,90381.0
2018-02-06 15:05:00,60.28,60.59,60.25,60.5,179156.0,49.675,49.9304,49.6502,49.8563,179156.0
2018-02-06 15:10:00,60.5,60.5,60.28,60.29,150661.0,49.8563,49.8563,49.675,49.6832,150661.0
2018-02-06 15:15:00,60.29,60.35,59.94,60.25,202610.0,49.6832,49.7326,49.3948,49.6502,202610.0
2018-02-06 15:20:00,60.25,60.37,60.19,60.22,98968.0,49.6502,49.7491,49.6008,49.6255,98968.0
2018-02-06 15:25:00,60.23,60.39,60.23,60.3,102785.0,49.6338,49.7656,49.6338,49.6914,102785.0
2018-02-06 15:30:00,60.3,60.4,60.22,60.3,271262.0,49.6914,49.7738,49.6255,49.6914,271262.0
2018-02-06 15:35:00,60.31,60.51,60.27,60.51,249396.0,49.6997,49.8645,49.6667,49.8645,249396.0
2018-02-06 15:40:00,60.51,60.67,60.44,60.44,306232.0,49.8645,49.9963,49.8068,49.8068,306232.0
2018-02-06 15:45:00,60.45,60.45,60.2,60.21,241915.0,49.8151,49.8151,49.609,49.6173,241915.0
2018-02-06 15:50:00,60.2,60.24,60.06,60.14,248099.0,49.609,49.642,49.4937,49.5596,248099.0
2018-02-06 15:55:00,60.14,60.46,60.11,60.28,703056.0,49.5596,49.8233,49.5349,49.675,703056.0
2018-02-07 09:30:00,60.0,60.13,59.68,60.08,177990.0,49.4442,49.5513,49.1805,49.5101,177990.0
2018-02-07 09:35:00,60.08,60.46,60.06,60.31,98351.0,49.5101,49.8233,49.4937,49.6997,98351.0
2018-02-07 09:40:00,60.35,60.72,60.35,60.53,220040.0,49.7326,50.0375,49.7326,49.881,220040.0
2018-02-07 09:45:00,60.56,60.6,60.4,60.44,92991.0,49.9057,49.9387,49.7738,49.8068,92991.0
2018-02-07 09:50:00,60.44,60.57,60.43,60.51,173572.0,49.8068,49.9139,49.7986,49.8645,173572.0
2018-02-07 09:55:00,60.52,60.64,60.48,60.53,100870.0,49.8727,49.9716,49.8398,49.881,100870.0
2018-02-07 10:00:00,60.53,60.62,60.48,60.62,94688.0,49.881,49.9551,49.8398,49.9551,94688.0
2018-02-07 10:05:00,60.63,60.95,60.6,60.84,73396.0,49.9634,50.2271,49.9387,50.1364,73396.0
2018-02-07 10:10:00,60.85,61.0,60.77,61.0,75719.0,50.1447,50.2683,50.0788,50.2683,75719.0
2018-02-07 10:15:00,61.02,61.08,60.93,61.03,82048.0,50.2848,50.3342,50.2106,50.293,82048.0
2018-02-07 10:20:00,61.03,61.13,60.9,61.09,86113.0,50.293,50.3754,50.1859,50.3425,86113.0
2018-02-07 10:25:00,61.09,61.11,60.97,61.04,74580.0,50.3425,50.3589,50.2436,50.3013,74580.0
2018-02-07 10:30:00,61.07,61.12,60.96,60.97,95170.0,50.326,50.3672,50.2353,50.2436,95170.0
2018-02-07 10:35:00,60.97,61.02,60.91,60.91,91285.0,50.2436,50.2848,50.1941,50.1941,91285.0
2018-02-07 10:40:00,60.9,60.91,60.83,60.86,98269.0,50.1859,50.1941,50.1282,50.1529,98269.0
2018-02-07 10:45:00,60.86,61.02,60.85,61.01,66564.0,50.1529,50.2848,50.1447,50.2765,66564.0
2018-02-07 10:50:00,61.02,61.15,60.98,61.14,56837.0,50.2848,50.3919,50.2518,50.3837,56837.0
2018-02-07 10:55:00,61.14,61.14,60.92,61.0,139145.0,50.3837,50.3837,50.2024,50.2683,139145.0
2018-02-07 11:00:00,61.0,61.11,60.99,61.08,83465.0,50.2683,50.3589,50.26,50.3342,83465.0
2018-02-07 11:05:00,61.08,61.18,61.06,61.18,53325.0,50.3342,50.4166,50.3177,50.4166,53325.0
2018-02-07 11:10:00,61.19,61.3,61.15,61.28,96149.0,50.4249,50.5155,50.3919,50.499,96149.0
2018-02-07 11:15:00,61.29,61.3,61.04,61.04,106884.0,50.5073,50.5155,50.3013,50.3013,106884.0
2018-02-07 11:20:00,61.05,61.06,60.93,60.99,136619.0,50.3095,50.3177,50.2106,50.26,136619.0
2018-02-07 11:25:00,60.99,61.02,60.92,60.94,61958.0,50.26,50.2848,50.2024,50.2188,61958.0
2018-02-07 11:30:00,60.93,60.96,60.83,60.92,57220.0,50.2106,50.2353,50.1282,50.2024,57220.0
2018-02-07 11:35:00,60.92,60.93,60.86,60.92,58876.0,50.2024,50.2106,50.1529,50.2024,58876.0
2018-02-07 11:40:00,60.93,60.96,60.84,60.92,35852.0,50.2106,50.2353,50.1364,50.2024,35852.0
2018-02-07 11:45:00,60.93,60.94,60.84,60.86,343564.0,50.2106,50.2188,50.1364,50.1529,343564.0
2018-02-07 11:50:00,60.86,61.0,60.82,60.95,57401.0,50.1529,50.2683,50.12,50.2271,57401.0
2018-02-07 11:55:00,60.94,61.09,60.87,61.09,54485.0,50.2188,50.3425,50.1612,50.3425,54485.0
2018-02-07 12:00:00,61.09,61.16,61.05,61.13,41887.0,50.3425,50.4001,50.3095,50.3754,41887.0
2018-02-07 12:05:00,61.12,61.18,61.11,61.18,41195.0,50.3672,50.4166,50.3589,50.4166,41195.0
2018-02-07 12:10:00,61.18,61.2,61.15,61.17,49028.0,50.4166,50.4331,50.3919,50.4084,49028.0
2018-02-07 12:15:00,61.18,61.2,61.09,61.12,40269.0,50.4166,50.4331,50.3425,50.3672,40269.0
2018-02-07 12:20:00,61.11,61.11,60.96,61.03,39454.0,50.3589,50.3589,50.2353,50.293,39454.0
2018-02-07 12:25:00,61.03,61.05,61.0,61.04,52014.0,50.293,50.3095,50.2683,50.3013,52014.0
2018-02-07 12:30:00,61.04,61.04,60.93,60.94,36015.0,50.3013,50.3013,50.2106,50.2188,36015.0
2018-02-07 12:35:00,60.93,60.96,60.86,60.86,32489.0,50.2106,50.2353,50.1529,50.1529,32489.0
2018-02-07 12:40:00,60.86,60.92,60.86,60.9,29572.0,50.1529,50.2024,50.1529,50.1859,29572.0
2018-02-07 12:45:00,60.89,60.94,60.87,60.88,36991.0,50.1776,50.2188,50.1612,50.1694,36991.0
2018-02-07 12:50:00,60.88,60.96,60.87,60.9,24568.0,50.1694,50.2353,50.1612,50.1859,24568.0
2018-02-07 12:55:00,60.9,60.95,60.88,60.88,23001.0,50.1859,50.2271,50.1694,50.1694,23001.0
2018-02-07 13:00:00,60.89,60.99,60.87,60.95,62680.0,50.1776,50.26,50.1612,50.2271,62680.0
2018-02-07 13:05:00,60.93,60.94,60.77,60.86,48687.0,50.2106,50.2188,50.0788,50.1529,48687.0
2018-02-07 13:10:00,60.85,60.9,60.68,60.73,44965.0,50.1447,50.1859,50.0046,50.0458,44965.0
2018-02-07 13:15:00,60.72,60.88,60.64,60.88,68185.0,50.0375,50.1694,49.9716,50.1694,68185.0
2018-02-07 13:20:00,60.88,60.89,60.74,60.83,40770.0,50.1694,50.1776,50.054,50.1282,40770.0
2018-02-07 13:25:00,60.85,60.98,60.73,60.95,70381.0,50.1447,50.2518,50.0458,50.2271,70381.0
2018-02-07 13:30:00,60.93,60.95,60.81,60.91,45567.0,50.2106,50.2271,50.1117,50.1941,45567.0
2018-02-07 13:35:00,60.89,61.08,60.88,60.94,72982.0,50.1776,50.3342,50.1694,50.2188,72982.0
2018-02-07 13:40:00,60.95,61.01,60.89,61.0,104622.0,50.2271,50.2765,50.1776,50.2683,104622.0
2018-02-07 13:45:00,61.0,61.09,60.86,60.87,61239.0,50.2683,50.3425,50.1529,50.1612,61239.0
2018-02-07 13:50:00,60.86,60.87,60.76,60.83,65284.0,50.1529,50.1612,50.0705,50.1282,65284.0
2018-02-07 13:55:00,60.85,60.96,60.81,60.93,29738.0,50.1447,50.2353,50.1117,50.2106,29738.0
2018-02-07 14:00:00,60.94,60.94,60.71,60.79,41562.0,50.2188,50.2188,50.0293,50.0952,41562.0
2018-02-07 14:05:00,60.81,60.9,60.69,60.7,102390.0,50.1117,50.1859,50.0128,50.0211,102390.0
2018-02-07 14:10:00,60.7,60.9,60.7,60.86,39088.0,50.0211,50.1859,50.0211,50.1529,39088.0
2018-02-07 14:15:00,60.86,60.94,60.83,60.91,24909.0,50.1529,50.2188,50.1282,50.1941,24909.0
2018-02-07 14:20:00,60.92,60.98,60.87,60.89,27620.0,50.2024,50.2518,50.1612,50.1776,27620.0
2018-02-07 14:25:00,60.88,61.04,60.88,61.03,40372.0,50.1694,50.3013,50.1694,50.293,40372.0
2018-02-07 14:30:00,61.03,61.03,60.97,61.03,38786.0,50.293,50.293,50.2436,50.293,38786.0
2018-02-07 14:35:00,61.02,61.04,60.93,60.93,48359.0,50.2848,50.3013,50.2106,50.2106,48359.0
2018-02-07 14:40:00,60.92,60.96,60.89,60.91,34568.0,50.2024,50.2353,50.1776,50.1941,34568.0
2018-02-07 14:45:00,60.91,60.91,60.73,60.76,40394.0,50.1941,50.1941,50.0458,50.0705,40394.0
2018-02-07 14:50:00,60.76,60.79,60.64,60.78,65258.0,50.0705,50.0952,49.9716,50.087,65258.0
2018-02-07 14:55:00,60.76,60.87,60.75,60.86,38850.0,50.0705,50.1612,50.0623,50.1529,38850.0
2018-02-07 15:00:00,60.86,60.97,60.84,60.94,54349.0,50.1529,50.2436,50.1364,50.2188,54349.0
2018-02-07 15:05:00,60.94,61.0,60.92,60.93,56706.0,50.2188,50.2683,50.2024,50.2106,56706.0
2018-02-07 15:10:00,60.93,61.01,60.92,61.01,60544.0,50.2106,50.2765,50.2024,50.2765,60544.0
2018-02-07 15:15:00,61.01,61.02,60.88,60.92,128258.0,50.2765,50.2848,50.1694,50.2024,128258.0
2018-02-07 15:20:00,60.92,61.0,60.9,60.97,92703.0,50.2024,50.2683,50.1859,50.2436,92703.0
2018-02-07 15:25:00,60.97,61.06,60.96,60.98,76676.0,50.2436,50.3177,50.2353,50.2518,76676.0
2018-02-07 15:30:00,60.98,61.09,60.93,61.09,173786.0,50.2518,50.3425,50.2106,50.3425,173786.0
2018-02-07 15:35:00,61.09,61.11,61.02,61.02,107426.0,50.3425,50.3589,50.2848,50.2848,107426.0
2018-02-07 15:40:00,61.02,61.04,60.89,60.89,113250.0,50.2848,50.3013,50.1776,50.1776,113250.0
2018-02-07 15:45:00,60.88,60.88,60.66,60.77,162315.0,50.1694,50.1694,49.9881,50.0788,162315.0
2018-02-07 15:50:00,60.76,60.79,60.61,60.7,188566.0,50.0705,50.0952,49.9469,50.0211,188566.0
2018-02-07 15:55:00,60.69,60.76,60.47,60.47,497431.0,50.0128,50.0705,49.8315,49.8315,497431.0
2018-02-08 09:30:00,60.45,60.45,60.17,60.3,173310.0,49.8151,49.8151,49.5843,49.6914,173310.0
2018-02-08 09:35:00,60.3,60.45,60.29,60.39,72886.0,49.6914,49.8151,49.6832,49.7656,72886.0
2018-02-08 09:40:00,60.4,60.62,60.39,60.51,56451.0,49.7738,49.9551,49.7656,49.8645,56451.0
2018-02-08 09:45:00,60.49,60.55,60.26,60.33,31974.0,49.848,49.8975,49.6585,49.7162,31974.0
2018-02-08 09:50:00,60.36,60.44,60.26,60.35,32589.0,49.7409,49.8068,49.6585,49.7326,32589.0
2018-02-08 09:55:00,60.39,60.4,60.24,60.26,34553.0,49.7656,49.7738,49.642,49.6585,34553.0
2018-02-08 10:00:00,60.26,60.33,60.17,60.26,68422.0,49.6585,49.7162,49.5843,49.6585,68422.0
2018-02-08 10:05:00,60.27,60.48,60.27,60.36,126771.0,49.6667,49.8398,49.6667,49.7409,126771.0
2018-02-08 10:10:00,60.36,60.37,60.19,60.21,34094.0,49.7409,49.7491,49.6008,49.6173,34094.0
2018-02-08 10:15:00,60.21,60.26,60.12,60.13,41384.0,49.6173,49.6585,49.5431,49.5513,41384.0
2018-02-08 10:20:00,60.13,60.19,60.01,60.19,47831.0,49.5513,49.6008,49.4525,49.6008,47831.0
2018-02-08 10:25:00,60.19,60.21,60.09,60.18,40655.0,49.6008,49.6173,49.5184,49.5926,40655.0
2018-02-08 10:30:00,60.19,60.25,60.11,60.17,47836.0,49.6008,49.6502,49.5349,49.5843,47836.0
2018-02-08 10:35:00,60.17,60.35,60.17,60.33,47683.0,49.5843,49.7326,49.5843,49.7162,47683.0
2018-02-08 10:40:00,60.33,60.44,60.32,60.36,56729.0,49.7162,49.8068,49.7079,49.7409,56729.0
2018-02-08 10:45:00,60.36,60.43,60.28,60.32,68604.0,49.7409,49.7986,49.675,49.7079,68604.0
2018-02-08 10:50:00,60.3,60.3,60.06,60.07,49778.0,49.6914,49.6914,49.4937,49.5019,49778.0
2018-02-08 10:55:00,60.07,60.13,60.03,60.07,39867.0,49.5019,49.5513,49.4689,49.5019,39867.0
2018-02-08 11:00:00,60.07,60.19,60.02,60.16,32887.0,49.5019,49.6008,49.4607,49.5761,32887.0
2018-02-08 11:05:00,60.17,60.23,60.03,60.05,36970.0,49.5843,49.6338,49.4689,49.4854,36970.0
2018-02-08 11:10:00,60.04,60.11,59.94,59.94,68751.0,49.4772,49.5349,49.3948,49.3948,68751.0
2018-02-08 11:15:00,59.95,60.03,59.93,59.95,39507.0,49.403,49.4689,49.3865,49.403,39507.0
2018-02-08 11:20:00,59.94,59.98,59.91,59.92,34590.0,49.3948,49.4277,49.3701,49.3783,34590.0
2018-02-08 11:25:00,59.93,59.96,59.82,59.87,80315.0,49.3865,49.4113,49.2959,49.3371,80315.0
2018-02-08 11:30:00,59.86,59.97,59.83,59.97,61931.0,49.3288,49.4195,49.3041,49.4195,61931.0
2018-02-08 11:35:00,59.97,60.08,59.94,60.0,66613.0,49.4195,49.5101,49.3948,49.4442,66613.0
2018-02-08 11:40:00,59.99,60.04,59.72,59.81,95375.0,49.436,49.4772,49.2135,49.2876,95375.0
2018-02-08 11:45:00,59.79,59.86,59.74,59.84,58982.0,49.2712,49.3288,49.23,49.3124,58982.0
2018-02-08 11:50:00,59.83,59.96,59.69,59.69,95483.0,49.3041,49.4113,49.1888,49.1888,95483.0
2018-02-08 11:55:00,59.71,59.72,59.54,59.56,88630.0,49.2052,49.2135,49.0651,49.0816,88630.0
2018-02-08 12:00:00,59.55,59.64,59.52,59.59,74968.0,49.0734,49.1476,49.0487,49.1063,74968.0
2018-02-08 12:05:00,59.59,59.62,59.42,59.43,67290.0,49.1063,49.1311,48.9663,48.9745,67290.0
2018-02-08 12:10:00,59.42,59.51,59.41,59.46,56900.0,48.9663,49.0404,48.958,48.9992,56900.0
2018-02-08 12:15:00,59.46,59.47,59.38,59.39,57208.0,48.9992,49.0075,48.9333,48.9415,57208.0
2018-02-08 12:20:00,59.39,59.39,59.15,59.17,53693.0,48.9415,48.9415,48.7438,48.7602,53693.0
2018-02-08 12:25:00,59.15,59.21,59.06,59.12,88088.0,48.7438,48.7932,48.6696,48.719,88088.0
2018-02-08 12:30:00,59.12,59.15,59.01,59.08,87574.0,48.719,48.7438,48.6284,48.6861,87574.0
2018-02-08 12:35:00,59.09,59.16,59.04,59.13,61065.0,48.6943,48.752,48.6531,48.7273,61065.0
2018-02-08 12:40:00,59.15,59.38,59.14,59.22,89219.0,48.7438,48.9333,48.7355,48.8014,89219.0
2018-02-08 12:45:00,59.21,59.23,59.06,59.14,50402.0,48.7932,48.8097,48.6696,48.7355,50402.0
2018-02-08 12:50:00,59.13,59.13,58.81,58.84,97952.0,48.7273,48.7273,48.4636,48.4883,97952.0
2018-02-08 12:55:00,58.84,58.96,58.73,58.92,74876.0,48.4883,48.5872,48.3976,48.5542,74876.0
2018-02-08 13:00:00,58.92,58.98,58.82,58.9,118006.0,48.5542,48.6037,48.4718,48.5377,118006.0
2018-02-08 13:05:00,58.9,58.98,58.73,58.93,94509.0,48.5377,48.6037,48.3976,48.5625,94509.0
2018-02-08 13:10:00,58.92,58.99,58.81,58.87,93647.0,48.5542,48.6119,48.4636,48.513,93647.0
2018-02-08 13:15:00,58.87,58.99,58.85,58.89,60297.0,48.513,48.6119,48.4965,48.5295,60297.0
2018-02-08 13:20:00,58.87,58.96,58.85,58.92,63201.0,48.513,48.5872,48.4965,48.5542,63201.0
2018-02-08 13:25:00,58.93,58.95,58.72,58.72,50341.0,48.5625,48.5789,48.3894,48.3894,50341.0
2018-02-08 13:30:00,58.73,58.77,58.67,58.77,64187.0,48.3976,48.4306,48.3482,48.4306,64187.0
2018-02-08 13:35:00,58.77,58.93,58.77,58.9,63129.0,48.4306,48.5625,48.4306,48.5377,63129.0
2018-02-08 13:40:00,58.91,59.07,58.9,59.07,87711.0,48.546,48.6778,48.5377,48.6778,87711.0
2018-02-08 13:45:00,59.07,59.15,59.02,59.04,116514.0,48.6778,48.7438,48.6366,48.6531,116514.0
2018-02-08 13:50:00,59.05,59.27,59.02,59.27,85804.0,48.6614,48.8426,48.6366,48.8426,85804.0
2018-02-08 13:55:00,59.27,59.44,59.21,59.4,99498.0,48.8426,48.9827,48.7932,48.9498,99498.0
2018-02-08 14:00:00,59.39,59.39,59.11,59.14,41745.0,48.9415,48.9415,48.7108,48.7355,41745.0
2018-02-08 14:05:00,59.14,59.24,59.12,59.21,44464.0,48.7355,48.8179,48.719,48.7932,44464.0
2018-02-08 14:10:00,59.21,59.29,59.18,59.19,44531.0,48.7932,48.8591,48.7685,48.7767,44531.0
2018-02-08 14:15:00,59.19,59.43,59.15,59.37,75928.0,48.7767,48.9745,48.7438,48.9251,75928.0
2018-02-08 14:20:00,59.37,59.41,59.24,59.29,32816.0,48.9251,48.958,48.8179,48.8591,32816.0
2018-02-08 14:25:00,59.29,59.29,59.12,59.12,39356.0,48.8591,48.8591,48.719,48.719,39356.0
2018-02-08 14:30:00,59.12,59.12,59.0,59.06,55508.0,48.719,48.719,48.6201,48.6696,55508.0
2018-02-08 14:35:00,59.04,59.15,58.97,59.13,34643.0,48.6531,48.7438,48.5954,48.7273,34643.0
2018-02-08 14:40:00,59.13,59.13,59.01,59.02,27633.0,48.7273,48.7273,48.6284,48.6366,27633.0
2018-02-08 14:45:00,59.02,59.18,59.01,59.13,34596.0,48.6366,48.7685,48.6284,48.7273,34596.0
2018-02-08 14:50:00,59.13,59.15,59.03,59.06,46733.0,48.7273,48.7438,48.6449,48.6696,46733.0
2018-02-08 14:55:00,59.05,59.13,58.97,59.05,44619.0,48.6614,48.7273,48.5954,48.6614,44619.0
2018-02-08 15:00:00,59.06,59.2,59.01,59.17,62646.0,48.6696,48.785,48.6284,48.7602,62646.0
2018-02-08 15:05:00,59.19,59.23,59.02,59.02,108704.0,48.7767,48.8097,48.6366,48.6366,108704.0
2018-02-08 15:10:00,59.02,59.08,58.94,59.0,67397.0,48.6366,48.6861,48.5707,48.6201,67397.0
2018-02-08 15:15:00,58.98,59.03,58.79,58.83,100840.0,48.6037,48.6449,48.4471,48.4801,100840.0
2018-02-08 15:20:00,58.83,59.04,58.78,58.99,65638.0,48.4801,48.6531,48.4389,48.6119,65638.0
2018-02-08 15:25:00,59.0,59.19,58.99,59.04,61596.0,48.6201,48.7767,48.6119,48.6531,61596.0
2018-02-08 15:30:00,59.04,59.1,58.83,58.84,81194.0,48.6531,48.7026,48.4801,48.4883,81194.0
2018-02-08 15:35:00,58.85,58.91,58.71,58.72,100329.0,48.4965,48.546,48.3812,48.3894,100329.0
2018-02-08 15:40:00,58.71,58.82,58.53,58.8,101526.0,48.3812,48.4718,48.2328,48.4553,101526.0
2018-02-08 15:45:00,58.8,58.8,58.5,58.55,169889.0,48.4553,48.4553,48.2081,48.2493,169889.0
2018-02-08 15:50:00,58.54,58.6,58.35,58.6,256413.0,48.2411,48.2905,48.0845,48.2905,256413.0
2018-02-08 15:55:00,58.59,58.92,58.27,58.37,595973.0,48.2823,48.5542,48.0186,48.101,595973.0
2018-02-09 09:30:00,61.35,61.7,60.42,60.88,905944.0,50.5567,50.8451,49.7903,50.1694,905944.0
2018-02-09 09:35:00,60.83,61.05,60.41,60.49,396050.0,50.1282,50.3095,49.7821,49.848,396050.0
2018-02-09 09:40:00,60.49,60.5,59.97,60.39,409507.0,49.848,49.8563,49.4195,49.7656,409507.0
2018-02-09 09:45:00,60.38,60.43,60.08,60.28,131180.0,49.7574,49.7986,49.5101,49.675,131180.0
2018-02-09 09:50:00,60.28,60.39,60.17,60.19,107983.0,49.675,49.7656,49.5843,49.6008,107983.0
2018-02-09 09:55:00,60.23,60.25,60.0,60.01,141869.0,49.6338,49.6502,49.4442,49.4525,141869.0
2018-02-09 10:00:00,60.04,60.25,60.03,60.06,186473.0,49.4772,49.6502,49.4689,49.4937,186473.0
2018-02-09 10:05:00,60.06,60.14,59.85,59.93,302983.0,49.4937,49.5596,49.3206,49.3865,302983.0
2018-02-09 10:10:00,59.94,60.0,59.83,59.92,104318.0,49.3948,49.4442,49.3041,49.3783,104318.0
2018-02-09 10:15:00,59.94,60.26,59.86,60.24,134515.0,49.3948,49.6585,49.3288,49.642,134515.0
2018-02-09 10:20:00,60.24,60.41,60.14,60.33,105288.0,49.642,49.7821,49.5596,49.7162,105288.0
2018-02-09 10:25:00,60.34,60.63,60.33,60.39,159921.0,49.7244,49.9634,49.7162,49.7656,159921.0
2018-02-09 10:30:00,60.37,60.53,60.3,60.52,108213.0,49.7491,49.881,49.6914,49.8727,108213.0
2018-02-09 10:35:00,60.52,60.7,60.38,60.45,332715.0,49.8727,50.0211,49.7574,49.8151,332715.0
2018-02-09 10:40:00,60.45,60.45,60.27,60.33,272599.0,49.8151,49.8151,49.6667,49.7162,272599.0
2018-02-09 10:45:00,60.33,60.36,60.13,60.22,186839.0,49.7162,49.7409,49.5513,49.6255,186839.0
2018-02-09 10:50:00,60.21,60.21,59.92,60.05,201501.0,49.6173,49.6173,49.3783,49.4854,201501.0
2018-02-09 10:55:00,60.05,60.1,59.89,60.02,191610.0,49.4854,49.5266,49.3536,49.4607,191610.0
2018-02-09 11:00:00,60.03,60.09,59.92,59.97,140932.0,49.4689,49.5184,49.3783,49.4195,140932.0
2018-02-09 11:05:00,59.95,60.01,59.75,59.77,124011.0,49.403,49.4525,49.2382,49.2547,124011.0
2018-02-09 11:10:00,59.77,60.0,59.75,59.91,101446.0,49.2547,49.4442,49.2382,49.3701,101446.0
2018-02-09 11:15:00,59.92,60.01,59.8,59.91,111004.0,49.3783,49.4525,49.2794,49.3701,111004.0
2018-02-09 11:20:00,59.92,59.92,59.69,59.73,175237.0,49.3783,49.3783,49.1888,49.2217,175237.0
2018-02-09 11:25:00,59.72,59.73,59.52,59.57,184363.0,49.2135,49.2217,49.0487,49.0899,184363.0
2018-02-09 11:30:00,59.57,59.95,59.56,59.85,79896.0,49.0899,49.403,49.0816,49.3206,79896.0
2018-02-09 11:35:00,59.87,60.0,59.76,59.77,101903.0,49.3371,49.4442,49.2464,49.2547,101903.0
2018-02-09 11:40:00,59.77,59.81,59.49,59.51,323544.0,49.2547,49.2876,49.0239,49.0404,323544.0
2018-02-09 11:45:00,59.51,59.51,59.36,59.38,126113.0,49.0404,49.0404,48.9168,48.9333,126113.0
2018-02-09 11:50:00,59.36,59.41,59.28,59.32,95871.0,48.9168,48.958,48.8509,48.8839,95871.0
2018-02-09 11:55:00,59.33,59.35,59.18,59.22,163299.0,48.8921,48.9086,48.7685,48.8014,163299.0
2018-02-09 12:00:00,59.22,59.23,59.0,59.01,132367.0,48.8014,48.8097,48.6201,48.6284,132367.0
2018-02-09 12:05:00,59.01,59.06,58.79,58.84,190553.0,48.6284,48.6696,48.4471,48.4883,190553.0
2018-02-09 12:10:00,58.83,59.03,58.7,58.72,105509.0,48.4801,48.6449,48.3729,48.3894,105509.0
2018-02-09 12:15:00,58.72,58.87,58.61,58.63,185672.0,48.3894,48.513,48.2988,48.3152,185672.0
2018-02-09 12:20:00,58.64,58.79,58.56,58.57,128459.0,48.3235,48.4471,48.2576,48.2658,128459.0
2018-02-09 12:25:00,58.6,58.63,58.43,58.5,106243.0,48.2905,48.3152,48.1504,48.2081,106243.0
2018-02-09 12:30:00,58.51,58.65,58.51,58.55,94313.0,48.2164,48.3317,48.2164,48.2493,94313.0
2018-02-09 12:35:00,58.56,58.66,58.42,58.65,89032.0,48.2576,48.34,48.1422,48.3317,89032.0
2018-02-09 12:40:00,58.65,58.75,58.6,58.7,60256.0,48.3317,48.4141,48.2905,48.3729,60256.0
2018-02-09 12:45:00,58.7,58.82,58.62,58.67,81272.0,48.3729,48.4718,48.307,48.3482,81272.0
2018-02-09 12:50:00,58.66,58.76,58.56,58.7,114438.0,48.34,48.4224,48.2576,48.3729,114438.0
2018-02-09 12:55:00,58.7,59.12,58.69,59.11,70575.0,48.3729,48.719,48.3647,48.7108,70575.0
2018-02-09 13:00:00,59.1,59.17,58.79,58.85,88413.0,48.7026,48.7602,48.4471,48.4965,88413.0
2018-02-09 13:05:00,58.85,58.99,58.8,58.8,40983.0,48.4965,48.6119,48.4553,48.4553,40983.0
2018-02-09 13:10:00,58.8,58.8,58.54,58.68,72584.0,48.4553,48.4553,48.2411,48.3564,72584.0
2018-02-09 13:15:00,58.68,58.78,58.57,58.66,85304.0,48.3564,48.4389,48.2658,48.34,85304.0
2018-02-09 13:20:00,58.67,58.69,58.45,58.51,86295.0,48.3482,48.3647,48.1669,48.2164,86295.0
2018-02-09 13:25:00,58.5,58.63,58.39,58.58,63600.0,48.2081,48.3152,48.1175,48.274,63600.0
2018-02-09 13:30:00,58.58,58.65,58.48,58.49,51320.0,48.274,48.3317,48.1916,48.1999,51320.0
2018-02-09 13:35:00,58.49,58.56,58.35,58.46,75600.0,48.1999,48.2576,48.0845,48.1752,75600.0
2018-02-09 13:40:00,58.45,58.83,58.45,58.83,78222.0,48.1669,48.4801,48.1669,48.4801,78222.0
2018-02-09 13:45:00,58.82,59.03,58.8,58.99,114760.0,48.4718,48.6449,48.4553,48.6119,114760.0
2018-02-09 13:50:00,58.98,59.17,58.93,59.13,137332.0,48.6037,48.7602,48.5625,48.7273,137332.0
2018-02-09 13:55:00,59.13,59.35,59.09,59.1,115880.0,48.7273,48.9086,48.6943,48.7026,115880.0
2018-02-09 14:00:00,59.09,59.68,59.09,59.46,191992.0,48.6943,49.1805,48.6943,48.9992,191992.0
2018-02-09 14:05:00,59.45,59.83,59.39,59.8,207421.0,48.991,49.3041,48.9415,49.2794,207421.0
2018-02-09 14:10:00,59.82,59.98,59.46,59.61,186058.0,49.2959,49.4277,48.9992,49.1228,186058.0
2018-02-09 14:15:00,59.65,59.79,59.48,59.73,111154.0,49.1558,49.2712,49.0157,49.2217,111154.0
2018-02-09 14:20:00,59.73,59.83,59.67,59.78,212383.0,49.2217,49.3041,49.1723,49.2629,212383.0
2018-02-09 14:25:00,59.8,59.92,59.54,59.61,96166.0,49.2794,49.3783,49.0651,49.1228,96166.0
2018-02-09 14:30:00,59.63,59.69,59.53,59.59,109679.0,49.1393,49.1888,49.0569,49.1063,109679.0
2018-02-09 14:35:00,59.6,59.78,59.52,59.76,130526.0,49.1146,49.2629,49.0487,49.2464,130526.0
2018-02-09 14:40:00,59.77,59.79,59.6,59.69,78370.0,49.2547,49.2712,49.1146,49.1888,78370.0
2018-02-09 14:45:00,59.7,59.78,59.63,59.72,85514.0,49.197,49.2629,49.1393,49.2135,85514.0
2018-02-09 14:50:00,59.72,59.87,59.69,59.75,106654.0,49.2135,49.3371,49.1888,49.2382,106654.0
2018-02-09 14:55:00,59.75,59.79,59.59,59.61,89847.0,49.2382,49.2712,49.1063,49.1228,89847.0
2018-02-09 15:00:00,59.6,59.61,59.36,59.42,103307.0,49.1146,49.1228,48.9168,48.9663,103307.0
2018-02-09 15:05:00,59.41,59.43,59.1,59.22,130672.0,48.958,48.9745,48.7026,48.8014,130672.0
2018-02-09 15:10:00,59.21,59.38,59.1,59.38,72492.0,48.7932,48.9333,48.7026,48.9333,72492.0
2018-02-09 15:15:00,59.38,59.49,59.37,59.46,122107.0,48.9333,49.0239,48.9251,48.9992,122107.0
2018-02-09 15:20:00,59.47,59.57,59.42,59.45,75226.0,49.0075,49.0899,48.9663,48.991,75226.0
2018-02-09 15:25:00,59.44,59.62,59.41,59.46,116638.0,48.9827,49.1311,48.958,48.9992,116638.0
2018-02-09 15:30:00,59.47,59.83,59.43,59.76,186762.0,49.0075,49.3041,48.9745,49.2464,186762.0
2018-02-09 15:35:00,59.77,59.85,59.59,59.8,323946.0,49.2547,49.3206,49.1063,49.2794,323946.0
2018-02-09 15:40:00,59.8,60.09,59.8,60.09,255623.0,49.2794,49.5184,49.2794,49.5184,255623.0
2018-02-09 15:45:00,60.1,60.45,60.07,60.3,454287.0,49.5266,49.8151,49.5019,49.6914,454287.0
2018-02-09 15:50:00,60.3,60.63,60.25,60.55,506060.0,49.6914,49.9634,49.6502,49.8975,506060.0
2018-02-09 15:55:00,60.54,60.55,60.06,60.22,992213.0,49.8892,49.8975,49.4937,49.6255,992213.0
2018-02-12 09:30:00,60.35,60.4,59.92,59.96,223175.0,49.7326,49.7738,49.3783,49.4113,223175.0
2018-02-12 09:35:00,59.92,60.06,59.65,60.0,133777.0,49.3783,49.4937,49.1558,49.4442,133777.0
2018-02-12 09:40:00,60.01,60.16,59.76,59.76,101061.0,49.4525,49.5761,49.2464,49.2464,101061.0
2018-02-12 09:45:00,59.78,59.8,59.52,59.53,84430.0,49.2629,49.2794,49.0487,49.0569,84430.0
2018-02-12 09:50:00,59.55,59.6,59.44,59.53,111628.0,49.0734,49.1146,48.9827,49.0569,111628.0
2018-02-12 09:55:00,59.53,59.53,59.41,59.46,92787.0,49.0569,49.0569,48.958,48.9992,92787.0
2018-02-12 10:00:00,59.46,59.56,59.35,59.54,72463.0,48.9992,49.0816,48.9086,49.0651,72463.0
2018-02-12 10:05:00,59.55,59.6,59.34,59.38,49208.0,49.0734,49.1146,48.9003,48.9333,49208.0
2018-02-12 10:10:00,59.37,59.55,59.34,59.52,86983.0,48.9251,49.0734,48.9003,49.0487,86983.0
2018-02-12 10:15:00,59.51,59.52,59.36,59.4,90444.0,49.0404,49.0487,48.9168,48.9498,90444.0
2018-02-12 10:20:00,59.4,59.43,59.22,59.23,113864.0,48.9498,48.9745,48.8014,48.8097,113864.0
2018-02-12 10:25:00,59.22,59.31,59.14,59.29,51111.0,48.8014,48.8756,48.7355,48.8591,51111.0
2018-02-12 10:30:00,59.29,59.42,59.17,59.42,71232.0,48.8591,48.9663,48.7602,48.9663,71232.0
2018-02-12 10:35:00,59.42,59.65,59.37,59.57,84432.0,48.9663,49.1558,48.9251,49.0899,84432.0
2018-02-12 10:40:00,59.57,59.59,59.46,59.57,74331.0,49.0899,49.1063,48.9992,49.0899,74331.0
2018-02-12 10:45:00,59.57,59.68,59.55,59.67,56884.0,49.0899,49.1805,49.0734,49.1723,56884.0
2018-02-12 10:50:00,59.69,59.74,59.54,59.6,50962.0,49.1888,49.23,49.0651,49.1146,50962.0
2018-02-12 10:55:00,59.61,59.71,59.54,59.7,54408.0,49.1228,49.2052,49.0651,49.197,54408.0
2018-02-12 11:00:00,59.71,59.77,59.53,59.75,51385.0,49.2052,49.2547,49.0569,49.2382,51385.0
2018-02-12 11:05:00,59.75,59.86,59.7,59.79,71713.0,49.2382,49.3288,49.197,49.2712,71713.0
2018-02-12 11:10:00,59.82,59.89,59.71,59.87,49686.0,49.2959,49.3536,49.2052,49.3371,49686.0
2018-02-12 11:15:00,59.87,59.9,59.7,59.78,71611.0,49.3371,49.3618,49.197,49.2629,71611.0
2018-02-12 11:20:00,59.78,59.81,59.71,59.78,102888.0,49.2629,49.2876,49.2052,49.2629,102888.0
2018-02-12 11:25:00,59.77,59.83,59.69,59.83,70571.0,49.2547,49.3041,49.1888,49.3041,70571.0
2018-02-12 11:30:00,59.82,59.89,59.72,59.79,52644.0,49.2959,49.3536,49.2135,49.2712,52644.0
2018-02-12 11:35:00,59.78,59.79,59.65,59.7,26424.0,49.2629,49.2712,49.1558,49.197,26424.0
2018-02-12 11:40:00,59.7,59.73,59.67,59.73,36195.0,49.197,49.2217,49.1723,49.2217,36195.0
2018-02-12 11:45:00,59.73,59.99,59.72,59.97,42720.0,49.2217,49.436,49.2135,49.4195,42720.0
2018-02-12 11:50:00,59.97,60.08,59.95,60.07,39834.0,49.4195,49.5101,49.403,49.5019,39834.0
2018-02-12 11:55:00,60.08,60.11,59.94,59.98,61065.0,49.5101,49.5349,49.3948,49.4277,61065.0
2018-02-12 12:00:00,59.99,59.99,59.9,59.99,20999.0,49.436,49.436,49.3618,49.436,20999.0
2018-02-12 12:05:00,60.0,60.0,59.94,59.98,43102.0,49.4442,49.4442,49.3948,49.4277,43102.0
2018-02-12 12:10:00,59.99,60.04,59.95,60.04,91307.0,49.436,49.4772,49.403,49.4772,91307.0
2018-02-12 12:15:00,60.04,60.08,59.97,60.04,56870.0,49.4772,49.5101,49.4195,49.4772,56870.0
2018-02-12 12:20:00,60.04,60.09,59.96,59.99,31230.0,49.4772,49.5184,49.4113,49.436,31230.0
2018-02-12 12:25:00,59.99,59.99,59.93,59.96,25325.0,49.436,49.436,49.3865,49.4113,25325.0
2018-02-12 12:30:00,59.95,60.01,59.92,59.98,30966.0,49.403,49.4525,49.3783,49.4277,30966.0
2018-02-12 12:35:00,59.98,60.0,59.93,59.96,21636.0,49.4277,49.4442,49.3865,49.4113,21636.0
2018-02-12 12:40:00,59.96,59.96,59.9,59.92,19774.0,49.4113,49.4113,49.3618,49.3783,19774.0
2018-02-12 12:45:00,59.93,59.96,59.88,59.89,37775.0,49.3865,49.4113,49.3453,49.3536,37775.0
2018-02-12 12:50:00,59.9,60.05,59.9,60.05,27554.0,49.3618,49.4854,49.3618,49.4854,27554.0
2018-02-12 12:55:00,60.07,60.07,59.94,59.95,21353.0,49.5019,49.5019,49.3948,49.403,21353.0
2018-02-12 13:00:00,59.96,60.05,59.96,60.04,15859.0,49.4113,49.4854,49.4113,49.4772,15859.0
2018-02-12 13:05:00,60.04,60.05,59.92,59.94,29807.0,49.4772,49.4854,49.3783,49.3948,29807.0
2018-02-12 13:10:00,59.94,60.04,59.93,60.03,15129.0,49.3948,49.4772,49.3865,49.4689,15129.0
2018-02-12 13:15:00,60.02,60.05,59.99,60.01,24927.0,49.4607,49.4854,49.436,49.4525,24927.0
2018-02-12 13:20:00,60.0,60.1,59.96,60.09,28184.0,49.4442,49.5266,49.4113,49.5184,28184.0
2018-02-12 13:25:00,60.09,60.16,60.07,60.13,36955.0,49.5184,49.5761,49.5019,49.5513,36955.0
2018-02-12 13:30:00,60.13,60.13,60.04,60.06,19537.0,49.5513,49.5513,49.4772,49.4937,19537.0
2018-02-12 13:35:00,60.05,60.15,60.04,60.12,39971.0,49.4854,49.5678,49.4772,49.5431,39971.0
2018-02-12 13:40:00,60.12,60.16,60.08,60.16,27315.0,49.5431,49.5761,49.5101,49.5761,27315.0
2018-02-12 13:45:00,60.15,60.2,60.14,60.18,37246.0,49.5678,49.609,49.5596,49.5926,37246.0
2018-02-12 13:50:00,60.19,60.38,60.19,60.38,57414.0,49.6008,49.7574,49.6008,49.7574,57414.0
2018-02-12 13:55:00,60.38,60.43,60.29,60.29,28948.0,49.7574,49.7986,49.6832,49.6832,28948.0
2018-02-12 14:00:00,60.3,60.35,60.23,60.25,37922.0,49.6914,49.7326,49.6338,49.6502,37922.0
2018-02-12 14:05:00,60.26,60.26,60.14,60.16,45228.0,49.6585,49.6585,49.5596,49.5761,45228.0
2018-02-12 14:10:00,60.16,60.2,60.13,60.14,76054.0,49.5761,49.609,49.5513,49.5596,76054.0
2018-02-12 14:15:00,60.14,60.16,60.1,60.13,43021.0,49.5596,49.5761,49.5266,49.5513,43021.0
2018-02-12 14:20:00,60.14,60.26,60.14,60.22,35885.0,49.5596,49.6585,49.5596,49.6255,35885.0
2018-02-12 14:25:00,60.22,60.35,60.22,60.33,31849.0,49.6255,49.7326,49.6255,49.7162,31849.0
2018-02-12 14:30:00,60.33,60.37,60.22,60.23,49067.0,49.7162,49.7491,49.6255,49.6338,49067.0
2018-02-12 14:35:00,60.22,60.24,60.14,60.2,94735.0,49.6255,49.642,49.5596,49.609,94735.0
2018-02-12 14:40:00,60.21,60.26,60.07,60.07,54119.0,49.6173,49.6585,49.5019,49.5019,54119.0
2018-02-12 14:45:00,60.07,60.14,60.05,60.06,46689.0,49.5019,49.5596,49.4854,49.4937,46689.0
2018-02-12 14:50:00,60.05,60.08,59.98,60.07,32760.0,49.4854,49.5101,49.4277,49.5019,32760.0
2018-02-12 14:55:00,60.06,60.14,60.06,60.1,36649.0,49.4937,49.5596,49.4937,49.5266,36649.0
2018-02-12 15:00:00,60.1,60.13,60.06,60.11,35061.0,49.5266,49.5513,49.4937,49.5349,35061.0
2018-02-12 15:05:00,60.11,60.12,59.88,59.88,66878.0,49.5349,49.5431,49.3453,49.3453,66878.0
2018-02-12 15:10:00,59.88,60.05,59.86,60.03,59997.0,49.3453,49.4854,49.3288,49.4689,59997.0
2018-02-12 15:15:00,60.03,60.03,59.96,59.98,39614.0,49.4689,49.4689,49.4113,49.4277,39614.0
2018-02-12 15:20:00,59.99,60.11,59.99,60.07,96635.0,49.436,49.5349,49.436,49.5019,96635.0
2018-02-12 15:25:00,60.06,60.07,59.89,59.9,53389.0,49.4937,49.5019,49.3536,49.3618,53389.0
2018-02-12 15:30:00,59.91,59.94,59.79,59.9,69872.0,49.3701,49.3948,49.2712,49.3618,69872.0
2018-02-12 15:35:00,59.91,59.92,59.75,59.83,57413.0,49.3701,49.3783,49.2382,49.3041,57413.0
2018-02-12 15:40:00,59.85,59.94,59.82,59.87,94702.0,49.3206,49.3948,49.2959,49.3371,94702.0
2018-02-12 15:45:00,59.86,59.87,59.44,59.71,186435.0,49.3288,49.3371,48.9827,49.2052,186435.0
2018-02-12 15:50:00,59.72,59.87,59.68,59.78,120928.0,49.2135,49.3371,49.1805,49.2629,120928.0
2018-02-12 15:55:00,59.78,59.81,59.58,59.59,314663.0,49.2629,49.2876,49.0981,49.1063,314663.0
2018-02-13 09:30:00,59.13,59.41,59.09,59.21,110049.0,48.7273,48.958,48.6943,48.7932,110049.0
2018-02-13 09:35:00,59.21,59.24,58.82,58.93,139780.0,48.7932,48.8179,48.4718,48.5625,139780.0
2018-02-13 09:40:00,58.9,59.04,58.82,58.9,101752.0,48.5377,48.6531,48.4718,48.5377,101752.0
2018-02-13 09:45:00,58.9,58.94,58.78,58.87,85908.0,48.5377,48.5707,48.4389,48.513,85908.0
2018-02-13 09:50:00,58.88,58.88,58.68,58.77,66149.0,48.5213,48.5213,48.3564,48.4306,66149.0
2018-02-13 09:55:00,58.77,58.93,58.71,58.93,86517.0,48.4306,48.5625,48.3812,48.5625,86517.0
2018-02-13 10:00:00,58.93,59.06,58.91,59.04,72271.0,48.5625,48.6696,48.546,48.6531,72271.0
2018-02-13 10:05:00,59.05,59.06,58.99,59.05,39444.0,48.6614,48.6696,48.6119,48.6614,39444.0
2018-02-13 10:10:00,59.06,59.22,59.06,59.18,44540.0,48.6696,48.8014,48.6696,48.7685,44540.0
2018-02-13 10:15:00,59.18,59.18,59.04,59.13,47262.0,48.7685,48.7685,48.6531,48.7273,47262.0
2018-02-13 10:20:00,59.12,59.19,59.12,59.17,39728.0,48.719,48.7767,48.719,48.7602,39728.0
2018-02-13 10:25:00,59.18,59.18,59.03,59.05,45461.0,48.7685,48.7685,48.6449,48.6614,45461.0
2018-02-13 10:30:00,59.05,59.13,59.04,59.1,78468.0,48.6614,48.7273,48.6531,48.7026,78468.0
2018-02-13 10:35:00,59.1,59.29,59.1,59.29,63372.0,48.7026,48.8591,48.7026,48.8591,63372.0
2018-02-13 10:40:00,59.29,59.3,59.2,59.22,59390.0,48.8591,48.8674,48.785,48.8014,59390.0
2018-02-13 10:45:00,59.22,59.28,59.17,59.25,45463.0,48.8014,48.8509,48.7602,48.8262,45463.0
2018-02-13 10:50:00,59.26,59.26,59.19,59.23,144611.0,48.8344,48.8344,48.7767,48.8097,144611.0
2018-02-13 10:55:00,59.23,59.31,59.22,59.23,38273.0,48.8097,48.8756,48.8014,48.8097,38273.0
2018-02-13 11:00:00,59.23,59.37,59.21,59.37,51505.0,48.8097,48.9251,48.7932,48.9251,51505.0
2018-02-13 11:05:00,59.37,59.42,59.26,59.38,51481.0,48.9251,48.9663,48.8344,48.9333,51481.0
2018-02-13 11:10:00,59.39,59.51,59.36,59.5,57150.0,48.9415,49.0404,48.9168,49.0322,57150.0
2018-02-13 11:15:00,59.51,59.6,59.5,59.57,95443.0,49.0404,49.1146,49.0322,49.0899,95443.0
2018-02-13 11:20:00,59.57,59.7,59.56,59.69,28660.0,49.0899,49.197,49.0816,49.1888,28660.0
2018-02-13 11:25:00,59.68,59.69,59.51,59.52,33795.0,49.1805,49.1888,49.0404,49.0487,33795.0
2018-02-13 11:30:00,59.51,59.53,59.37,59.39,69879.0,49.0404,49.0569,48.9251,48.9415,69879.0
2018-02-13 11:35:00,59.4,59.42,59.21,59.27,66992.0,48.9498,48.9663,48.7932,48.8426,66992.0
2018-02-13 11:40:00,59.26,59.31,59.2,59.28,41716.0,48.8344,48.8756,48.785,48.8509,41716.0
2018-02-13 11:45:00,59.28,59.36,59.27,59.27,29086.0,48.8509,48.9168,48.8426,48.8426,29086.0
2018-02-13 11:50:00,59.27,59.31,59.26,59.27,26513.0,48.8426,48.8756,48.8344,48.8426,26513.0
2018-02-13 11:55:00,59.27,59.37,59.26,59.34,49773.0,48.8426,48.9251,48.8344,48.9003,49773.0
2018-02-13 12:00:00,59.33,59.37,59.29,59.29,24392.0,48.8921,48.9251,48.8591,48.8591,24392.0
2018-02-13 12:05:00,59.29,59.29,59.21,59.22,20446.0,48.8591,48.8591,48.7932,48.8014,20446.0
2018-02-13 12:10:00,59.23,59.31,59.21,59.31,16022.0,48.8097,48.8756,48.7932,48.8756,16022.0
2018-02-13 12:15:00,59.3,59.33,59.27,59.3,19336.0,48.8674,48.8921,48.8426,48.8674,19336.0
2018-02-13 12:20:00,59.3,59.31,59.25,59.25,22866.0,48.8674,48.8756,48.8262,48.8262,22866.0
2018-02-13 12:25:00,59.25,59.25,59.22,59.23,20154.0,48.8262,48.8262,48.8014,48.8097,20154.0
2018-02-13 12:30:00,59.23,59.27,59.21,59.23,19827.0,48.8097,48.8426,48.7932,48.8097,19827.0
2018-02-13 12:35:00,59.24,59.26,59.16,59.2,26240.0,48.8179,48.8344,48.752,48.785,26240.0
2018-02-13 12:40:00,59.2,59.26,59.19,59.24,29520.0,48.785,48.8344,48.7767,48.8179,29520.0
2018-02-13 12:45:00,59.25,59.38,59.25,59.37,23726.0,48.8262,48.9333,48.8262,48.9251,23726.0
2018-02-13 12:50:00,59.37,59.41,59.37,59.37,16887.0,48.9251,48.958,48.9251,48.9251,16887.0
2018-02-13 12:55:00,59.38,59.38,59.28,59.28,23328.0,48.9333,48.9333,48.8509,48.8509,23328.0
2018-02-13 13:00:00,59.28,59.31,59.25,59.26,19555.0,48.8509,48.8756,48.8262,48.8344,19555.0
2018-02-13 13:05:00,59.27,59.33,59.26,59.32,20077.0,48.8426,48.8921,48.8344,48.8839,20077.0
2018-02-13 13:10:00,59.32,59.42,59.29,59.42,30564.0,48.8839,48.9663,48.8591,48.9663,30564.0
2018-02-13 13:15:00,59.42,59.48,59.41,59.45,44963.0,48.9663,49.0157,48.958,48.991,44963.0
2018-02-13 13:20:00,59.45,59.55,59.44,59.55,24822.0,48.991,49.0734,48.9827,49.0734,24822.0
2018-02-13 13:25:00,59.55,59.67,59.54,59.67,36343.0,49.0734,49.1723,49.0651,49.1723,36343.0
2018-02-13 13:30:00,59.66,59.67,59.58,59.61,30854.0,49.164,49.1723,49.0981,49.1228,30854.0
2018-02-13 13:35:00,59.62,59.71,59.6,59.71,29351.0,49.1311,49.2052,49.1146,49.2052,29351.0
2018-02-13 13:40:00,59.72,59.75,59.47,59.51,166380.0,49.2135,49.2382,49.0075,49.0404,166380.0
2018-02-13 13:45:00,59.52,59.57,59.36,59.4,112466.0,49.0487,49.0899,48.9168,48.9498,112466.0
2018-02-13 13:50:00,59.4,59.41,59.35,59.37,52417.0,48.9498,48.958,48.9086,48.9251,52417.0
2018-02-13 13:55:00,59.37,59.4,59.33,59.4,24066.0,48.9251,48.9498,48.8921,48.9498,24066.0
2018-02-13 14:00:00,59.4,59.44,59.38,59.41,34957.0,48.9498,48.9827,48.9333,48.958,34957.0
2018-02-13 14:05:00,59.41,59.43,59.38,59.4,37237.0,48.958,48.9745,48.9333,48.9498,37237.0
2018-02-13 14:10:00,59.4,59.42,59.37,59.41,38721.0,48.9498,48.9663,48.9251,48.958,38721.0
2018-02-13 14:15:00,59.41,59.46,59.4,59.42,23203.0,48.958,48.9992,48.9498,48.9663,23203.0
2018-02-13 14:20:00,59.43,59.48,59.41,59.43,25625.0,48.9745,49.0157,48.958,48.9745,25625.0
2018-02-13 14:25:00,59.42,59.42,59.33,59.33,38450.0,48.9663,48.9663,48.8921,48.8921,38450.0
2018-02-13 14:30:00,59.33,59.34,59.26,59.29,34366.0,48.8921,48.9003,48.8344,48.8591,34366.0
2018-02-13 14:35:00,59.29,59.31,59.25,59.26,23019.0,48.8591,48.8756,48.8262,48.8344,23019.0
2018-02-13 14:40:00,59.26,59.26,59.22,59.26,25418.0,48.8344,48.8344,48.8014,48.8344,25418.0
2018-02-13 14:45:00,59.26,59.29,59.21,59.25,28485.0,48.8344,48.8591,48.7932,48.8262,28485.0
2018-02-13 14:50:00,59.25,59.31,59.22,59.29,63896.0,48.8262,48.8756,48.8014,48.8591,63896.0
2018-02-13 14:55:00,59.28,59.39,59.28,59.37,40818.0,48.8509,48.9415,48.8509,48.9251,40818.0
2018-02-13 15:00:00,59.37,59.4,59.31,59.31,34766.0,48.9251,48.9498,48.8756,48.8756,34766.0
2018-02-13 15:05:00,59.3,59.33,59.29,59.31,39524.0,48.8674,48.8921,48.8591,48.8756,39524.0
2018-02-13 15:10:00,59.31,59.43,59.25,59.4,45379.0,48.8756,48.9745,48.8262,48.9498,45379.0
2018-02-13 15:15:00,59.39,59.43,59.36,59.4,30474.0,48.9415,48.9745,48.9168,48.9498,30474.0
2018-02-13 15:20:00,59.41,59.42,59.35,59.42,43909.0,48.958,48.9663,48.9086,48.9663,43909.0
2018-02-13 15:25:00,59.41,59.46,59.39,59.43,54415.0,48.958,48.9992,48.9415,48.9745,54415.0
2018-02-13 15:30:00,59.43,59.46,59.37,59.45,55329.0,48.9745,48.9992,48.9251,48.991,55329.0
2018-02-13 15:35:00,59.45,59.5,59.42,59.45,81743.0,48.991,49.0322,48.9663,48.991,81743.0
2018-02-13 15:40:00,59.45,59.45,59.29,59.3,104475.0,48.991,48.991,48.8591,48.8674,104475.0
2018-02-13 15:45:00,59.29,59.44,59.29,59.44,95533.0,48.8591,48.9827,48.8591,48.9827,95533.0
2018-02-13 15:50:00,59.44,59.5,59.43,59.48,103706.0,48.9827,49.0322,48.9745,49.0157,103706.0
2018-02-13 15:55:00,59.49,59.49,59.38,59.42,256704.0,49.0239,49.0239,48.9333,48.9663,256704.0
2018-02-14 09:30:00,59.12,59.54,59.12,59.5,128636.0,48.719,49.0651,48.719,49.0322,128636.0
2018-02-14 09:35:00,59.48,59.48,59.02,59.2,69938.0,49.0157,49.0157,48.6366,48.785,69938.0
2018-02-14 09:40:00,59.2,59.27,59.03,59.1,53276.0,48.785,48.8426,48.6449,48.7026,53276.0
2018-02-14 09:45:00,59.1,59.16,58.97,59.06,60606.0,48.7026,48.752,48.5954,48.6696,60606.0
2018-02-14 09:50:00,59.07,59.17,58.98,59.13,50536.0,48.6778,48.7602,48.6037,48.7273,50536.0
2018-02-14 09:55:00,59.13,59.14,58.87,58.92,62202.0,48.7273,48.7355,48.513,48.5542,62202.0
2018-02-14 10:00:00,58.92,59.15,58.91,59.11,72624.0,48.5542,48.7438,48.546,48.7108,72624.0
2018-02-14 10:05:00,59.12,59.17,58.96,59.17,77379.0,48.719,48.7602,48.5872,48.7602,77379.0
2018-02-14 10:10:00,59.17,59.28,58.98,59.1,178233.0,48.7602,48.8509,48.6037,48.7026,178233.0
2018-02-14 10:15:00,59.09,59.15,58.98,59.15,57777.0,48.6943,48.7438,48.6037,48.7438,57777.0
2018-02-14 10:20:00,59.14,59.24,59.04,59.04,52649.0,48.7355,48.8179,48.6531,48.6531,52649.0
2018-02-14 10:25:00,59.05,59.08,58.97,59.05,63435.0,48.6614,48.6861,48.5954,48.6614,63435.0
2018-02-14 10:30:00,59.06,59.12,58.93,58.93,66953.0,48.6696,48.719,48.5625,48.5625,66953.0
2018-02-14 10:35:00,58.92,59.12,58.91,59.1,85241.0,48.5542,48.719,48.546,48.7026,85241.0
2018-02-14 10:40:00,59.1,59.11,58.99,59.01,74261.0,48.7026,48.7108,48.6119,48.6284,74261.0
2018-02-14 10:45:00,59.01,59.02,58.9,58.93,81157.0,48.6284,48.6366,48.5377,48.5625,81157.0
2018-02-14 10:50:00,58.92,58.98,58.87,58.93,69520.0,48.5542,48.6037,48.513,48.5625,69520.0
2018-02-14 10:55:00,58.94,58.95,58.77,58.78,56724.0,48.5707,48.5789,48.4306,48.4389,56724.0
2018-02-14 11:00:00,58.78,58.84,58.73,58.77,95427.0,48.4389,48.4883,48.3976,48.4306,95427.0
2018-02-14 11:05:00,58.77,58.78,58.68,58.73,99940.0,48.4306,48.4389,48.3564,48.3976,99940.0
2018-02-14 11:10:00,58.74,58.86,58.72,58.85,132631.0,48.4059,48.5048,48.3894,48.4965,132631.0
2018-02-14 11:15:00,58.85,58.96,58.84,58.95,80454.0,48.4965,48.5872,48.4883,48.5789,80454.0
2018-02-14 11:20:00,58.95,58.95,58.8,58.81,96773.0,48.5789,48.5789,48.4553,48.4636,96773.0
2018-02-14 11:25:00,58.81,58.95,58.79,58.92,86085.0,48.4636,48.5789,48.4471,48.5542,86085.0
2018-02-14 11:30:00,58.91,59.0,58.91,59.0,45015.0,48.546,48.6201,48.546,48.6201,45015.0
2018-02-14 11:35:00,58.99,59.03,58.96,59.0,83344.0,48.6119,48.6449,48.5872,48.6201,83344.0
2018-02-14 11:40:00,59.0,59.04,58.97,59.03,56135.0,48.6201,48.6531,48.5954,48.6449,56135.0
2018-02-14 11:45:00,59.03,59.05,58.94,58.95,60265.0,48.6449,48.6614,48.5707,48.5789,60265.0
2018-02-14 11:50:00,58.95,59.03,58.94,59.0,59003.0,48.5789,48.6449,48.5707,48.6201,59003.0
2018-02-14 11:55:00,58.99,59.0,58.91,58.92,61097.0,48.6119,48.6201,48.546,48.5542,61097.0
2018-02-14 12:00:00,58.93,59.0,58.93,59.0,46657.0,48.5625,48.6201,48.5625,48.6201,46657.0
2018-02-14 12:05:00,59.0,59.02,58.95,58.97,104684.0,48.6201,48.6366,48.5789,48.5954,104684.0
2018-02-14 12:10:00,58.98,58.99,58.93,58.97,46837.0,48.6037,48.6119,48.5625,48.5954,46837.0
2018-02-14 12:15:00,58.98,58.98,58.88,58.9,32444.0,48.6037,48.6037,48.5213,48.5377,32444.0
2018-02-14 12:20:00,58.89,58.98,58.85,58.96,30857.0,48.5295,48.6037,48.4965,48.5872,30857.0
2018-02-14 12:25:00,58.96,59.04,58.94,59.01,111021.0,48.5872,48.6531,48.5707,48.6284,111021.0
2018-02-14 12:30:00,59.01,59.05,58.98,59.0,179223.0,48.6284,48.6614,48.6037,48.6201,179223.0
2018-02-14 12:35:00,59.0,59.14,58.99,59.14,182052.0,48.6201,48.7355,48.6119,48.7355,182052.0
2018-02-14 12:40:00,59.15,59.17,59.06,59.08,51459.0,48.7438,48.7602,48.6696,48.6861,51459.0
2018-02-14 12:45:00,59.08,59.1,59.07,59.07,18811.0,48.6861,48.7026,48.6778,48.6778,18811.0
2018-02-14 12:50:00,59.06,59.14,59.04,59.14,31007.0,48.6696,48.7355,48.6531,48.7355,31007.0
2018-02-14 12:55:00,59.14,59.22,59.13,59.2,28027.0,48.7355,48.8014,48.7273,48.785,28027.0
2018-02-14 13:00:00,59.22,59.36,59.18,59.36,47301.0,48.8014,48.9168,48.7685,48.9168,47301.0
2018-02-14 13:05:00,59.37,59.43,59.37,59.41,25172.0,48.9251,48.9745,48.9251,48.958,25172.0
2018-02-14 13:10:00,59.4,59.48,59.4,59.45,32082.0,48.9498,49.0157,48.9498,48.991,32082.0
2018-02-14 13:15:00,59.47,59.53,59.44,59.46,117345.0,49.0075,49.0569,48.9827,48.9992,117345.0
2018-02-14 13:20:00,59.46,59.56,59.46,59.54,23002.0,48.9992,49.0816,48.9992,49.0651,23002.0
2018-02-14 13:25:00,59.54,59.6,59.49,59.5,48378.0,49.0651,49.1146,49.0239,49.0322,48378.0
2018-02-14 13:30:00,59.49,59.62,59.49,59.56,39762.0,49.0239,49.1311,49.0239,49.0816,39762.0
2018-02-14 13:35:00,59.57,59.59,59.52,59.56,20374.0,49.0899,49.1063,49.0487,49.0816,20374.0
2018-02-14 13:40:00,59.54,59.59,59.52,59.59,13454.0,49.0651,49.1063,49.0487,49.1063,13454.0
2018-02-14 13:45:00,59.58,59.6,59.51,59.55,31662.0,49.0981,49.1146,49.0404,49.0734,31662.0
2018-02-14 13:50:00,59.58,59.58,59.49,59.5,15322.0,49.0981,49.0981,49.0239,49.0322,15322.0
2018-02-14 13:55:00,59.5,59.51,59.46,59.47,25005.0,49.0322,49.0404,48.9992,49.0075,25005.0
2018-02-14 14:00:00,59.47,59.51,59.41,59.41,38867.0,49.0075,49.0404,48.958,48.958,38867.0
2018-02-14 14:05:00,59.42,59.46,59.35,59.46,34403.0,48.9663,48.9992,48.9086,48.9992,34403.0
2018-02-14 14:10:00,59.46,59.54,59.44,59.51,44782.0,48.9992,49.0651,48.9827,49.0404,44782.0
2018-02-14 14:15:00,59.51,59.51,59.44,59.47,36351.0,49.0404,49.0404,48.9827,49.0075,36351.0
2018-02-14 14:20:00,59.48,59.48,59.31,59.32,62661.0,49.0157,49.0157,48.8756,48.8839,62661.0
2018-02-14 14:25:00,59.32,59.32,59.18,59.19,63122.0,48.8839,48.8839,48.7685,48.7767,63122.0
2018-02-14 14:30:00,59.19,59.3,59.15,59.27,73205.0,48.7767,48.8674,48.7438,48.8426,73205.0
2018-02-14 14:35:00,59.28,59.31,59.27,59.3,66986.0,48.8509,48.8756,48.8426,48.8674,66986.0
2018-02-14 14:40:00,59.3,59.31,59.26,59.3,96440.0,48.8674,48.8756,48.8344,48.8674,96440.0
2018-02-14 14:45:00,59.3,59.35,59.26,59.33,69191.0,48.8674,48.9086,48.8344,48.8921,69191.0
2018-02-14 14:50:00,59.33,59.33,59.28,59.29,81654.0,48.8921,48.8921,48.8509,48.8591,81654.0
2018-02-14 14:55:00,59.3,59.31,59.27,59.3,58731.0,48.8674,48.8756,48.8426,48.8674,58731.0
2018-02-14 15:00:00,59.3,59.45,59.29,59.37,114083.0,48.8674,48.991,48.8591,48.9251,114083.0
2018-02-14 15:05:00,59.38,59.38,59.33,59.36,83377.0,48.9333,48.9333,48.8921,48.9168,83377.0
2018-02-14 15:10:00,59.37,59.41,59.36,59.38,53192.0,48.9251,48.958,48.9168,48.9333,53192.0
2018-02-14 15:15:00,59.39,59.42,59.34,59.38,82390.0,48.9415,48.9663,48.9003,48.9333,82390.0
2018-02-14 15:20:00,59.38,59.39,59.29,59.3,90644.0,48.9333,48.9415,48.8591,48.8674,90644.0
2018-02-14 15:25:00,59.3,59.38,59.29,59.33,65841.0,48.8674,48.9333,48.8591,48.8921,65841.0
2018-02-14 15:30:00,59.33,59.34,59.25,59.27,120404.0,48.8921,48.9003,48.8262,48.8426,120404.0
2018-02-14 15:35:00,59.27,59.34,59.25,59.33,95580.0,48.8426,48.9003,48.8262,48.8921,95580.0
2018-02-14 15:40:00,59.33,59.39,59.33,59.34,98103.0,48.8921,48.9415,48.8921,48.9003,98103.0
2018-02-14 15:45:00,59.34,59.44,59.34,59.41,118774.0,48.9003,48.9827,48.9003,48.958,118774.0
2018-02-14 15:50:00,59.42,59.51,59.41,59.48,134795.0,48.9663,49.0404,48.958,49.0157,134795.0
2018-02-14 15:55:00,59.48,59.49,59.36,59.42,296212.0,49.0157,49.0239,48.9168,48.9663,296212.0
2018-02-15 09:30:00,59.66,59.72,59.1,59.24,158726.0,49.164,49.2135,48.7026,48.8179,158726.0
2018-02-15 09:35:00,59.24,59.74,59.23,59.7,99688.0,48.8179,49.23,48.8097,49.197,99688.0
2018-02-15 09:40:00,59.72,59.8,59.42,59.43,54978.0,49.2135,49.2794,48.9663,48.9745,54978.0
2018-02-15 09:45:00,59.42,59.54,59.42,59.49,191258.0,48.9663,49.0651,48.9663,49.0239,191258.0
2018-02-15 09:50:00,59.49,59.52,59.4,59.41,117814.0,49.0239,49.0487,48.9498,48.958,117814.0
2018-02-15 09:55:00,59.41,59.41,59.24,59.3,108917.0,48.958,48.958,48.8179,48.8674,108917.0
2018-02-15 10:00:00,59.31,59.42,59.29,59.29,156094.0,48.8756,48.9663,48.8591,48.8591,156094.0
2018-02-15 10:05:00,59.29,59.29,59.18,59.25,75840.0,48.8591,48.8591,48.7685,48.8262,75840.0
2018-02-15 10:10:00,59.24,59.27,59.1,59.11,68259.0,48.8179,48.8426,48.7026,48.7108,68259.0
2018-02-15 10:15:00,59.11,59.16,59.06,59.1,81250.0,48.7108,48.752,48.6696,48.7026,81250.0
2018-02-15 10:20:00,59.1,59.32,59.1,59.31,114857.0,48.7026,48.8839,48.7026,48.8756,114857.0
2018-02-15 10:25:00,59.31,59.36,59.28,59.3,149956.0,48.8756,48.9168,48.8509,48.8674,149956.0
2018-02-15 10:30:00,59.3,59.32,59.22,59.22,69074.0,48.8674,48.8839,48.8014,48.8014,69074.0
2018-02-15 10:35:00,59.23,59.3,59.22,59.25,58939.0,48.8097,48.8674,48.8014,48.8262,58939.0
2018-02-15 10:40:00,59.24,59.27,59.19,59.2,74409.0,48.8179,48.8426,48.7767,48.785,74409.0
2018-02-15 10:45:00,59.21,59.26,59.19,59.2,35639.0,48.7932,48.8344,48.7767,48.785,35639.0
2018-02-15 10:50:00,59.2,59.21,59.09,59.11,47334.0,48.785,48.7932,48.6943,48.7108,47334.0
2018-02-15 10:55:00,59.11,59.17,59.06,59.07,77239.0,48.7108,48.7602,48.6696,48.6778,77239.0
2018-02-15 11:00:00,59.06,59.2,59.04,59.08,61409.0,48.6696,48.785,48.6531,48.6861,61409.0
2018-02-15 11:05:00,59.1,59.23,59.09,59.21,65470.0,48.7026,48.8097,48.6943,48.7932,65470.0
2018-02-15 11:10:00,59.21,59.22,59.15,59.16,36328.0,48.7932,48.8014,48.7438,48.752,36328.0
2018-02-15 11:15:00,59.15,59.16,59.04,59.08,60871.0,48.7438,48.752,48.6531,48.6861,60871.0
2018-02-15 11:20:00,59.07,59.13,59.01,59.01,62230.0,48.6778,48.7273,48.6284,48.6284,62230.0
2018-02-15 11:25:00,59.03,59.1,59.02,59.08,82424.0,48.6449,48.7026,48.6366,48.6861,82424.0
2018-02-15 11:30:00,59.09,59.1,59.04,59.09,73705.0,48.6943,48.7026,48.6531,48.6943,73705.0
2018-02-15 11:35:00,59.09,59.11,59.04,59.06,53507.0,48.6943,48.7108,48.6531,48.6696,53507.0
2018-02-15 11:40:00,59.07,59.09,59.03,59.04,39028.0,48.6778,48.6943,48.6449,48.6531,39028.0
2018-02-15 11:45:00,59.04,59.04,58.97,59.0,151926.0,48.6531,48.6531,48.5954,48.6201,151926.0
2018-02-15 11:50:00,59.0,59.03,58.97,59.0,67461.0,48.6201,48.6449,48.5954,48.6201,67461.0
2018-02-15 11:55:00,59.0,59.07,59.0,59.06,74081.0,48.6201,48.6778,48.6201,48.6696,74081.0
2018-02-15 12:00:00,59.06,59.09,59.04,59.04,51244.0,48.6696,48.6943,48.6531,48.6531,51244.0
2018-02-15 12:05:00,59.04,59.04,59.0,59.03,36906.0,48.6531,48.6531,48.6201,48.6449,36906.0
2018-02-15 12:10:00,59.03,59.05,59.01,59.02,34496.0,48.6449,48.6614,48.6284,48.6366,34496.0
2018-02-15 12:15:00,59.03,59.08,59.02,59.05,192868.0,48.6449,48.6861,48.6366,48.6614,192868.0
2018-02-15 12:20:00,59.06,59.11,59.05,59.09,55969.0,48.6696,48.7108,48.6614,48.6943,55969.0
2018-02-15 12:25:00,59.1,59.12,59.05,59.07,29455.0,48.7026,48.719,48.6614,48.6778,29455.0
2018-02-15 12:30:00,59.07,59.15,59.06,59.14,71275.0,48.6778,48.7438,48.6696,48.7355,71275.0
2018-02-15 12:35:00,59.14,59.15,59.07,59.1,48705.0,48.7355,48.7438,48.6778,48.7026,48705.0
2018-02-15 12:40:00,59.1,59.11,59.08,59.09,16058.0,48.7026,48.7108,48.6861,48.6943,16058.0
2018-02-15 12:45:00,59.09,59.11,59.08,59.1,32446.0,48.6943,48.7108,48.6861,48.7026,32446.0
2018-02-15 12:50:00,59.1,59.12,59.09,59.1,24642.0,48.7026,48.719,48.6943,48.7026,24642.0
2018-02-15 12:55:00,59.1,59.11,59.08,59.09,14459.0,48.7026,48.7108,48.6861,48.6943,14459.0
2018-02-15 13:00:00,59.1,59.13,59.09,59.13,12520.0,48.7026,48.7273,48.6943,48.7273,12520.0
2018-02-15 13:05:00,59.13,59.18,59.13,59.18,36791.0,48.7273,48.7685,48.7273,48.7685,36791.0
2018-02-15 13:10:00,59.18,59.28,59.17,59.25,120497.0,48.7685,48.8509,48.7602,48.8262,120497.0
2018-02-15 13:15:00,59.26,59.28,59.23,59.27,57685.0,48.8344,48.8509,48.8097,48.8426,57685.0
2018-02-15 13:20:00,59.28,59.31,59.24,59.3,103506.0,48.8509,48.8756,48.8179,48.8674,103506.0
2018-02-15 13:25:00,59.3,59.33,59.28,59.3,211775.0,48.8674,48.8921,48.8509,48.8674,211775.0
2018-02-15 13:30:00,59.3,59.3,59.26,59.26,173187.0,48.8674,48.8674,48.8344,48.8344,173187.0
2018-02-15 13:35:00,59.26,59.27,59.14,59.16,38667.0,48.8344,48.8426,48.7355,48.752,38667.0
2018-02-15 13:40:00,59.16,59.25,59.15,59.24,58021.0,48.752,48.8262,48.7438,48.8179,58021.0
2018-02-15 13:45:00,59.25,59.32,59.24,59.32,151331.0,48.8262,48.8839,48.8179,48.8839,151331.0
2018-02-15 13:50:00,59.32,59.32,59.25,59.28,30135.0,48.8839,48.8839,48.8262,48.8509,30135.0
2018-02-15 13:55:00,59.28,59.31,59.24,59.26,22056.0,48.8509,48.8756,48.8179,48.8344,22056.0
2018-02-15 14:00:00,59.27,59.31,59.26,59.29,171774.0,48.8426,48.8756,48.8344,48.8591,171774.0
2018-02-15 14:05:00,59.3,59.31,59.27,59.3,123134.0,48.8674,48.8756,48.8426,48.8674,123134.0
2018-02-15 14:10:00,59.3,59.31,59.28,59.29,36660.0,48.8674,48.8756,48.8509,48.8591,36660.0
2018-02-15 14:15:00,59.29,59.3,59.24,59.28,43135.0,48.8591,48.8674,48.8179,48.8509,43135.0
2018-02-15 14:20:00,59.27,59.29,59.24,59.26,38237.0,48.8426,48.8591,48.8179,48.8344,38237.0
2018-02-15 14:25:00,59.26,59.31,59.22,59.3,26181.0,48.8344,48.8756,48.8014,48.8674,26181.0
2018-02-15 14:30:00,59.3,59.31,59.26,59.28,39719.0,48.8674,48.8756,48.8344,48.8509,39719.0
2018-02-15 14:35:00,59.28,59.31,59.27,59.29,50518.0,48.8509,48.8756,48.8426,48.8591,50518.0
2018-02-15 14:40:00,59.29,59.31,59.27,59.27,95765.0,48.8591,48.8756,48.8426,48.8426,95765.0
2018-02-15 14:45:00,59.28,59.32,59.26,59.31,108319.0,48.8509,48.8839,48.8344,48.8756,108319.0
2018-02-15 14:50:00,59.32,59.32,59.28,59.3,60728.0,48.8839,48.8839,48.8509,48.8674,60728.0
2018-02-15 14:55:00,59.3,59.31,59.29,59.3,42068.0,48.8674,48.8756,48.8591,48.8674,42068.0
2018-02-15 15:00:00,59.3,59.31,59.28,59.3,68494.0,48.8674,48.8756,48.8509,48.8674,68494.0
2018-02-15 15:05:00,59.3,59.34,59.29,59.31,119526.0,48.8674,48.9003,48.8591,48.8756,119526.0
2018-02-15 15:10:00,59.31,59.34,59.25,59.27,82520.0,48.8756,48.9003,48.8262,48.8426,82520.0
2018-02-15 15:15:00,59.28,59.3,59.26,59.28,207696.0,48.8509,48.8674,48.8344,48.8509,207696.0
2018-02-15 15:20:00,59.27,59.31,59.25,59.25,111508.0,48.8426,48.8756,48.8262,48.8262,111508.0
2018-02-15 15:25:00,59.25,59.29,59.2,59.21,67603.0,48.8262,48.8591,48.785,48.7932,67603.0
2018-02-15 15:30:00,59.2,59.23,59.14,59.14,84492.0,48.785,48.8097,48.7355,48.7355,84492.0
2018-02-15 15:35:00,59.14,59.19,59.09,59.19,85342.0,48.7355,48.7767,48.6943,48.7767,85342.0
2018-02-15 15:40:00,59.19,59.21,59.11,59.12,85175.0,48.7767,48.7932,48.7108,48.719,85175.0
2018-02-15 15:45:00,59.11,59.19,59.1,59.17,105188.0,48.7108,48.7767,48.7026,48.7602,105188.0
2018-02-15 15:50:00,59.17,59.21,59.16,59.21,155560.0,48.7602,48.7932,48.752,48.7932,155560.0
2018-02-15 15:55:00,59.21,59.25,59.16,59.23,607795.0,48.7932,48.8262,48.752,48.8097,607795.0
2018-02-16 09:30:00,59.1,59.14,58.95,58.98,277621.0,48.7026,48.7355,48.5789,48.6037,277621.0
2018-02-16 09:35:00,58.98,59.03,58.92,59.02,59166.0,48.6037,48.6449,48.5542,48.6366,59166.0
2018-02-16 09:40:00,59.03,59.04,58.91,58.95,46405.0,48.6449,48.6531,48.546,48.5789,46405.0
2018-02-16 09:45:00,58.96,59.03,58.91,59.02,47568.0,48.5872,48.6449,48.546,48.6366,47568.0
2018-02-16 09:50:00,59.02,59.09,58.98,59.09,233641.0,48.6366,48.6943,48.6037,48.6943,233641.0
2018-02-16 09:55:00,59.11,59.14,59.05,59.08,59308.0,48.7108,48.7355,48.6614,48.6861,59308.0
2018-02-16 10:00:00,59.09,59.11,58.98,59.0,58429.0,48.6943,48.7108,48.6037,48.6201,58429.0
2018-02-16 10:05:00,58.99,59.01,58.92,58.93,35538.0,48.6119,48.6284,48.5542,48.5625,35538.0
2018-02-16 10:10:00,58.93,59.01,58.92,58.99,41803.0,48.5625,48.6284,48.5542,48.6119,41803.0
2018-02-16 10:15:00,58.99,59.06,58.98,58.98,60819.0,48.6119,48.6696,48.6037,48.6037,60819.0
2018-02-16 10:20:00,58.99,59.08,58.98,59.03,169048.0,48.6119,48.6861,48.6037,48.6449,169048.0
2018-02-16 10:25:00,59.05,59.08,58.99,59.08,34639.0,48.6614,48.6861,48.6119,48.6861,34639.0
2018-02-16 10:30:00,59.07,59.13,59.07,59.11,45584.0,48.6778,48.7273,48.6778,48.7108,45584.0
2018-02-16 10:35:00,59.12,59.17,59.08,59.08,33159.0,48.719,48.7602,48.6861,48.6861,33159.0
2018-02-16 10:40:00,59.09,59.15,59.09,59.12,157797.0,48.6943,48.7438,48.6943,48.719,157797.0
2018-02-16 10:45:00,59.11,59.14,59.07,59.14,23941.0,48.7108,48.7355,48.6778,48.7355,23941.0
2018-02-16 10:50:00,59.15,59.16,59.09,59.11,23079.0,48.7438,48.752,48.6943,48.7108,23079.0
2018-02-16 10:55:00,59.12,59.12,59.07,59.08,30021.0,48.719,48.719,48.6778,48.6861,30021.0
2018-02-16 11:00:00,59.08,59.15,59.07,59.1,73943.0,48.6861,48.7438,48.6778,48.7026,73943.0
2018-02-16 11:05:00,59.09,59.16,59.09,59.14,58659.0,48.6943,48.752,48.6943,48.7355,58659.0
2018-02-16 11:10:00,59.15,59.22,59.12,59.13,76934.0,48.7438,48.8014,48.719,48.7273,76934.0
2018-02-16 11:15:00,59.14,59.2,59.12,59.2,42063.0,48.7355,48.785,48.719,48.785,42063.0
2018-02-16 11:20:00,59.19,59.38,59.19,59.29,57679.0,48.7767,48.9333,48.7767,48.8591,57679.0
2018-02-16 11:25:00,59.29,59.32,59.26,59.26,33260.0,48.8591,48.8839,48.8344,48.8344,33260.0
2018-02-16 11:30:00,59.26,59.32,59.22,59.23,48858.0,48.8344,48.8839,48.8014,48.8097,48858.0
2018-02-16 11:35:00,59.23,59.4,59.22,59.4,40435.0,48.8097,48.9498,48.8014,48.9498,40435.0
2018-02-16 11:40:00,59.4,59.44,59.37,59.39,26080.0,48.9498,48.9827,48.9251,48.9415,26080.0
2018-02-16 11:45:00,59.4,59.42,59.33,59.41,31149.0,48.9498,48.9663,48.8921,48.958,31149.0
2018-02-16 11:50:00,59.41,59.46,59.37,59.45,69827.0,48.958,48.9992,48.9251,48.991,69827.0
2018-02-16 11:55:00,59.45,59.64,59.45,59.57,35512.0,48.991,49.1476,48.991,49.0899,35512.0
2018-02-16 12:00:00,59.56,59.59,59.53,59.57,27758.0,49.0816,49.1063,49.0569,49.0899,27758.0
2018-02-16 12:05:00,59.56,59.62,59.54,59.61,37795.0,49.0816,49.1311,49.0651,49.1228,37795.0
2018-02-16 12:10:00,59.62,59.67,59.61,59.64,62848.0,49.1311,49.1723,49.1228,49.1476,62848.0
2018-02-16 12:15:00,59.63,59.63,59.57,59.6,51454.0,49.1393,49.1393,49.0899,49.1146,51454.0
2018-02-16 12:20:00,59.6,59.61,59.57,59.57,24498.0,49.1146,49.1228,49.0899,49.0899,24498.0
2018-02-16 12:25:00,59.58,59.67,59.57,59.66,28544.0,49.0981,49.1723,49.0899,49.164,28544.0
2018-02-16 12:30:00,59.67,59.78,59.66,59.75,34202.0,49.1723,49.2629,49.164,49.2382,34202.0
2018-02-16 12:35:00,59.75,59.87,59.75,59.86,33099.0,49.2382,49.3371,49.2382,49.3288,33099.0
2018-02-16 12:40:00,59.85,59.85,59.74,59.74,41309.0,49.3206,49.3206,49.23,49.23,41309.0
2018-02-16 12:45:00,59.75,59.77,59.6,59.6,37827.0,49.2382,49.2547,49.1146,49.1146,37827.0
2018-02-16 12:50:00,59.61,59.63,59.52,59.6,25798.0,49.1228,49.1393,49.0487,49.1146,25798.0
2018-02-16 12:55:00,59.6,59.66,59.52,59.64,37834.0,49.1146,49.164,49.0487,49.1476,37834.0
2018-02-16 13:00:00,59.65,59.72,59.62,59.66,31718.0,49.1558,49.2135,49.1311,49.164,31718.0
2018-02-16 13:05:00,59.65,59.66,59.58,59.65,19741.0,49.1558,49.164,49.0981,49.1558,19741.0
2018-02-16 13:10:00,59.64,59.7,59.58,59.66,58356.0,49.1476,49.197,49.0981,49.164,58356.0
2018-02-16 13:15:00,59.67,59.7,59.62,59.63,29553.0,49.1723,49.197,49.1311,49.1393,29553.0
2018-02-16 13:20:00,59.63,59.73,59.6,59.69,42391.0,49.1393,49.2217,49.1146,49.1888,42391.0
2018-02-16 13:25:00,59.69,59.71,59.62,59.65,24664.0,49.1888,49.2052,49.1311,49.1558,24664.0
2018-02-16 13:30:00,59.65,59.73,59.56,59.73,45262.0,49.1558,49.2217,49.0816,49.2217,45262.0
2018-02-16 13:35:00,59.73,59.9,59.73,59.81,114913.0,49.2217,49.3618,49.2217,49.2876,114913.0
2018-02-16 13:40:00,59.81,59.91,59.8,59.83,45317.0,49.2876,49.3701,49.2794,49.3041,45317.0
2018-02-16 13:45:00,59.83,59.88,59.77,59.78,75516.0,49.3041,49.3453,49.2547,49.2629,75516.0
2018-02-16 13:50:00,59.78,59.79,59.71,59.74,41676.0,49.2629,49.2712,49.2052,49.23,41676.0
2018-02-16 13:55:00,59.74,59.78,59.69,59.73,49122.0,49.23,49.2629,49.1888,49.2217,49122.0
2018-02-16 14:00:00,59.74,59.78,59.69,59.73,62442.0,49.23,49.2629,49.1888,49.2217,62442.0
2018-02-16 14:05:00,59.75,59.79,59.69,59.72,144607.0,49.2382,49.2712,49.1888,49.2135,144607.0
2018-02-16 14:10:00,59.72,59.73,59.68,59.69,57128.0,49.2135,49.2217,49.1805,49.1888,57128.0
2018-02-16 14:15:00,59.69,59.75,59.57,59.68,62819.0,49.1888,49.2382,49.0899,49.1805,62819.0
2018-02-16 14:20:00,59.69,59.69,59.57,59.59,45170.0,49.1888,49.1888,49.0899,49.1063,45170.0
2018-02-16 14:25:00,59.59,59.64,59.55,59.63,57656.0,49.1063,49.1476,49.0734,49.1393,57656.0
2018-02-16 14:30:00,59.63,59.7,59.59,59.69,64384.0,49.1393,49.197,49.1063,49.1888,64384.0
2018-02-16 14:35:00,59.69,59.72,59.66,59.69,53050.0,49.1888,49.2135,49.164,49.1888,53050.0
2018-02-16 14:40:00,59.69,59.7,59.61,59.62,40300.0,49.1888,49.197,49.1228,49.1311,40300.0
2018-02-16 14:45:00,59.63,59.67,59.59,59.66,33664.0,49.1393,49.1723,49.1063,49.164,33664.0
2018-02-16 14:50:00,59.66,59.66,59.59,59.6,47162.0,49.164,49.164,49.1063,49.1146,47162.0
2018-02-16 14:55:00,59.6,59.77,59.6,59.76,101171.0,49.1146,49.2547,49.1146,49.2464,101171.0
2018-02-16 15:00:00,59.76,59.8,59.69,59.72,57367.0,49.2464,49.2794,49.1888,49.2135,57367.0
2018-02-16 15:05:00,59.72,59.74,59.69,59.74,43158.0,49.2135,49.23,49.1888,49.23,43158.0
2018-02-16 15:10:00,59.75,59.76,59.7,59.74,52140.0,49.2382,49.2464,49.197,49.23,52140.0
2018-02-16 15:15:00,59.74,59.75,59.66,59.69,66436.0,49.23,49.2382,49.164,49.1888,66436.0
2018-02-16 15:20:00,59.69,59.7,59.63,59.66,55192.0,49.1888,49.197,49.1393,49.164,55192.0
2018-02-16 15:25:00,59.65,59.7,59.59,59.63,78013.0,49.1558,49.197,49.1063,49.1393,78013.0
2018-02-16 15:30:00,59.63,59.66,59.58,59.6,135612.0,49.1393,49.164,49.0981,49.1146,135612.0
2018-02-16 15:35:00,59.6,59.66,59.55,59.64,160513.0,49.1146,49.164,49.0734,49.1476,160513.0
2018-02-16 15:40:00,59.64,59.64,59.53,59.55,132806.0,49.1476,49.1476,49.0569,49.0734,132806.0
2018-02-16 15:45:00,59.56,59.66,59.56,59.63,166550.0,49.0816,49.164,49.0816,49.1393,166550.0
2018-02-16 15:50:00,59.63,59.66,59.51,59.58,159089.0,49.1393,49.164,49.0404,49.0981,159089.0
2018-02-16 15:55:00,59.58,59.61,59.46,59.47,496800.0,49.0981,49.1228,48.9992,49.0075,496800.0
2018-02-20 09:30:00,59.26,59.49,59.23,59.49,135591.0,48.8344,49.0239,48.8097,49.0239,135591.0
2018-02-20 09:35:00,59.5,59.66,59.48,59.63,78479.0,49.0322,49.164,49.0157,49.1393,78479.0
2018-02-20 09:40:00,59.62,59.77,59.49,59.69,80901.0,49.1311,49.2547,49.0239,49.1888,80901.0
2018-02-20 09:45:00,59.72,59.88,59.66,59.86,46122.0,49.2135,49.3453,49.164,49.3288,46122.0
2018-02-20 09:50:00,59.85,59.86,59.77,59.77,46298.0,49.3206,49.3288,49.2547,49.2547,46298.0
2018-02-20 09:55:00,59.77,59.78,59.69,59.75,42144.0,49.2547,49.2629,49.1888,49.2382,42144.0
2018-02-20 10:00:00,59.76,59.83,59.73,59.76,56657.0,49.2464,49.3041,49.2217,49.2464,56657.0
2018-02-20 10:05:00,59.75,59.75,59.57,59.67,78543.0,49.2382,49.2382,49.0899,49.1723,78543.0
2018-02-20 10:10:00,59.67,59.67,59.52,59.52,38010.0,49.1723,49.1723,49.0487,49.0487,38010.0
2018-02-20 10:15:00,59.52,59.57,59.41,59.52,63901.0,49.0487,49.0899,48.958,49.0487,63901.0
2018-02-20 10:20:00,59.53,59.54,59.45,59.47,42789.0,49.0569,49.0651,48.991,49.0075,42789.0
2018-02-20 10:25:00,59.48,59.55,59.43,59.45,32642.0,49.0157,49.0734,48.9745,48.991,32642.0
2018-02-20 10:30:00,59.43,59.49,59.42,59.44,59143.0,48.9745,49.0239,48.9663,48.9827,59143.0
2018-02-20 10:35:00,59.45,59.5,59.44,59.49,63188.0,48.991,49.0322,48.9827,49.0239,63188.0
2018-02-20 10:40:00,59.49,59.59,59.49,59.56,51269.0,49.0239,49.1063,49.0239,49.0816,51269.0
2018-02-20 10:45:00,59.56,59.7,59.56,59.66,48247.0,49.0816,49.197,49.0816,49.164,48247.0
2018-02-20 10:50:00,59.65,59.67,59.58,59.63,35819.0,49.1558,49.1723,49.0981,49.1393,35819.0
2018-02-20 10:55:00,59.63,59.64,59.51,59.51,35819.0,49.1393,49.1476,49.0404,49.0404,35819.0
2018-02-20 11:00:00,59.52,59.52,59.44,59.52,64394.0,49.0487,49.0487,48.9827,49.0487,64394.0
2018-02-20 11:05:00,59.51,59.57,59.49,59.55,44467.0,49.0404,49.0899,49.0239,49.0734,44467.0
2018-02-20 11:10:00,59.56,59.6,59.55,59.58,32565.0,49.0816,49.1146,49.0734,49.0981,32565.0
2018-02-20 11:15:00,59.58,59.58,59.48,59.53,57424.0,49.0981,49.0981,49.0157,49.0569,57424.0
2018-02-20 11:20:00,59.52,59.58,59.47,59.5,57424.0,49.0487,49.0981,49.0075,49.0322,57424.0
2018-02-20 11:25:00,59.5,59.54,59.47,59.53,39947.0,49.0322,49.0651,49.0075,49.0569,39947.0
2018-02-20 11:30:00,59.54,59.69,59.53,59.68,18005.0,49.0651,49.1888,49.0569,49.1805,18005.0
2018-02-20 11:35:00,59.69,59.7,59.55,59.55,45359.0,49.1888,49.197,49.0734,49.0734,45359.0
2018-02-20 11:40:00,59.55,59.56,59.49,59.54,37315.0,49.0734,49.0816,49.0239,49.0651,37315.0
2018-02-20 11:45:00,59.54,59.55,59.47,59.47,36780.0,49.0651,49.0734,49.0075,49.0075,36780.0
2018-02-20 11:50:00,59.48,59.52,59.47,59.52,26424.0,49.0157,49.0487,49.0075,49.0487,26424.0
2018-02-20 11:55:00,59.51,59.64,59.5,59.62,39285.0,49.0404,49.1476,49.0322,49.1311,39285.0
2018-02-20 12:00:00,59.63,59.71,59.63,59.7,32548.0,49.1393,49.2052,49.1393,49.197,32548.0
2018-02-20 12:05:00,59.69,59.73,59.67,59.67,31571.0,49.1888,49.2217,49.1723,49.1723,31571.0
2018-02-20 12:10:00,59.67,59.68,59.56,59.6,34662.0,49.1723,49.1805,49.0816,49.1146,34662.0
2018-02-20 12:15:00,59.61,59.66,59.61,59.63,23970.0,49.1228,49.164,49.1228,49.1393,23970.0
2018-02-20 12:20:00,59.64,59.7,59.63,59.67,33326.0,49.1476,49.197,49.1393,49.1723,33326.0
2018-02-20 12:25:00,59.67,59.67,59.65,59.65,13050.0,49.1723,49.1723,49.1558,49.1558,13050.0
2018-02-20 12:30:00,59.66,59.7,59.63,59.67,40579.0,49.164,49.197,49.1393,49.1723,40579.0
2018-02-20 12:35:00,59.68,59.69,59.65,59.67,16533.0,49.1805,49.1888,49.1558,49.1723,16533.0
2018-02-20 12:40:00,59.67,59.7,59.63,59.65,31365.0,49.1723,49.197,49.1393,49.1558,31365.0
2018-02-20 12:45:00,59.65,59.71,59.64,59.71,13747.0,49.1558,49.2052,49.1476,49.2052,13747.0
2018-02-20 12:50:00,59.7,59.71,59.66,59.68,31817.0,49.197,49.2052,49.164,49.1805,31817.0
2018-02-20 12:55:00,59.69,59.75,59.68,59.74,31759.0,49.1888,49.2382,49.1805,49.23,31759.0
2018-02-20 13:00:00,59.73,59.77,59.73,59.74,44703.0,49.2217,49.2547,49.2217,49.23,44703.0
2018-02-20 13:05:00,59.74,59.74,59.64,59.66,33998.0,49.23,49.23,49.1476,49.164,33998.0
2018-02-20 13:10:00,59.66,59.73,59.63,59.7,50111.0,49.164,49.2217,49.1393,49.197,50111.0
2018-02-20 13:15:00,59.7,59.73,59.67,59.71,33436.0,49.197,49.2217,49.1723,49.2052,33436.0
2018-02-20 13:20:00,59.71,59.76,59.68,59.76,30431.0,49.2052,49.2464,49.1805,49.2464,30431.0
2018-02-20 13:25:00,59.76,59.76,59.67,59.7,25213.0,49.2464,49.2464,49.1723,49.197,25213.0
2018-02-20 13:30:00,59.7,59.72,59.67,59.72,23079.0,49.197,49.2135,49.1723,49.2135,23079.0
2018-02-20 13:35:00,59.71,59.75,59.7,59.73,34466.0,49.2052,49.2382,49.197,49.2217,34466.0
2018-02-20 13:40:00,59.73,59.74,59.68,59.68,31581.0,49.2217,49.23,49.1805,49.1805,31581.0
2018-02-20 13:45:00,59.69,59.78,59.69,59.78,32522.0,49.1888,49.2629,49.1888,49.2629,32522.0
2018-02-20 13:50:00,59.78,59.8,59.76,59.78,32303.0,49.2629,49.2794,49.2464,49.2629,32303.0
2018-02-20 13:55:00,59.77,59.8,59.71,59.8,46086.0,49.2547,49.2794,49.2052,49.2794,46086.0
2018-02-20 14:00:00,59.8,59.8,59.73,59.79,25896.0,49.2794,49.2794,49.2217,49.2712,25896.0
2018-02-20 14:05:00,59.79,59.8,59.73,59.73,36639.0,49.2712,49.2794,49.2217,49.2217,36639.0
2018-02-20 14:10:00,59.73,59.74,59.66,59.68,31360.0,49.2217,49.23,49.164,49.1805,31360.0
2018-02-20 14:15:00,59.69,59.73,59.64,59.7,42664.0,49.1888,49.2217,49.1476,49.197,42664.0
2018-02-20 14:20:00,59.7,59.77,59.66,59.76,42493.0,49.197,49.2547,49.164,49.2464,42493.0
2018-02-20 14:25:00,59.77,59.86,59.76,59.84,78347.0,49.2547,49.3288,49.2464,49.3124,78347.0
2018-02-20 14:30:00,59.85,59.93,59.82,59.92,65725.0,49.3206,49.3865,49.2959,49.3783,65725.0
2018-02-20 14:35:00,59.92,60.07,59.92,60.06,78518.0,49.3783,49.5019,49.3783,49.4937,78518.0
2018-02-20 14:40:00,60.06,60.09,60.0,60.09,80504.0,49.4937,49.5184,49.4442,49.5184,80504.0
2018-02-20 14:45:00,60.08,60.1,60.05,60.07,52376.0,49.5101,49.5266,49.4854,49.5019,52376.0
2018-02-20 14:50:00,60.07,60.07,59.99,60.0,35209.0,49.5019,49.5019,49.436,49.4442,35209.0
2018-02-20 14:55:00,60.0,60.04,59.98,60.03,55171.0,49.4442,49.4772,49.4277,49.4689,55171.0
2018-02-20 15:00:00,60.03,60.14,60.03,60.13,56482.0,49.4689,49.5596,49.4689,49.5513,56482.0
2018-02-20 15:05:00,60.14,60.15,59.99,59.99,68107.0,49.5596,49.5678,49.436,49.436,68107.0
2018-02-20 15:10:00,60.0,60.03,59.93,59.95,55610.0,49.4442,49.4689,49.3865,49.403,55610.0
2018-02-20 15:15:00,59.95,60.02,59.94,59.96,51072.0,49.403,49.4607,49.3948,49.4113,51072.0
2018-02-20 15:20:00,59.95,59.95,59.78,59.9,102454.0,49.403,49.403,49.2629,49.3618,102454.0
2018-02-20 15:25:00,59.9,59.95,59.82,59.94,56747.0,49.3618,49.403,49.2959,49.3948,56747.0
2018-02-20 15:30:00,59.94,60.06,59.94,60.06,68720.0,49.3948,49.4937,49.3948,49.4937,68720.0
2018-02-20 15:35:00,60.06,60.12,60.01,60.05,83893.0,49.4937,49.5431,49.4525,49.4854,83893.0
2018-02-20 15:40:00,60.04,60.05,59.96,59.97,117122.0,49.4772,49.4854,49.4113,49.4195,117122.0
2018-02-20 15:45:00,59.96,60.12,59.95,60.11,118202.0,49.4113,49.5431,49.403,49.5349,118202.0
2018-02-20 15:50:00,60.11,60.16,60.04,60.13,176344.0,49.5349,49.5761,49.4772,49.5513,176344.0
2018-02-20 15:55:00,60.13,60.13,60.02,60.03,354200.0,49.5513,49.5513,49.4607,49.4689,354200.0
2018-02-21 09:30:00,59.81,60.31,59.74,60.2,185138.0,49.2876,49.6997,49.23,49.609,185138.0
2018-02-21 09:35:00,60.2,60.49,60.09,60.47,56883.0,49.609,49.848,49.5184,49.8315,56883.0
2018-02-21 09:40:00,60.48,60.51,60.41,60.51,70993.0,49.8398,49.8645,49.7821,49.8645,70993.0
2018-02-21 09:45:00,60.51,60.67,60.49,60.61,133698.0,49.8645,49.9963,49.848,49.9469,133698.0
2018-02-21 09:50:00,60.6,60.66,60.52,60.65,49676.0,49.9387,49.9881,49.8727,49.9799,49676.0
2018-02-21 09:55:00,60.64,60.66,60.49,60.5,69671.0,49.9716,49.9881,49.848,49.8563,69671.0
2018-02-21 10:00:00,60.49,60.59,60.45,60.55,71744.0,49.848,49.9304,49.8151,49.8975,71744.0
2018-02-21 10:05:00,60.56,60.67,60.55,60.66,38333.0,49.9057,49.9963,49.8975,49.9881,38333.0
2018-02-21 10:10:00,60.66,60.76,60.66,60.72,54042.0,49.9881,50.0705,49.9881,50.0375,54042.0
2018-02-21 10:15:00,60.71,60.88,60.71,60.86,65673.0,50.0293,50.1694,50.0293,50.1529,65673.0
2018-02-21 10:20:00,60.87,60.94,60.86,60.91,46988.0,50.1612,50.2188,50.1529,50.1941,46988.0
2018-02-21 10:25:00,60.91,61.04,60.9,61.04,106384.0,50.1941,50.3013,50.1859,50.3013,106384.0
2018-02-21 10:30:00,61.03,61.23,61.03,61.22,122098.0,50.293,50.4578,50.293,50.4496,122098.0
2018-02-21 10:35:00,61.22,61.36,61.22,61.36,189629.0,50.4496,50.565,50.4496,50.565,189629.0
2018-02-21 10:40:00,61.36,61.36,61.22,61.25,136543.0,50.565,50.565,50.4496,50.4743,136543.0
2018-02-21 10:45:00,61.26,61.3,61.2,61.2,201093.0,50.4825,50.5155,50.4331,50.4331,201093.0
2018-02-21 10:50:00,61.2,61.23,61.06,61.06,58694.0,50.4331,50.4578,50.3177,50.3177,58694.0
2018-02-21 10:55:00,61.06,61.07,60.96,61.0,126309.0,50.3177,50.326,50.2353,50.2683,126309.0
2018-02-21 11:00:00,61.0,61.06,60.93,61.02,95504.0,50.2683,50.3177,50.2106,50.2848,95504.0
2018-02-21 11:05:00,61.02,61.12,60.93,61.12,102115.0,50.2848,50.3672,50.2106,50.3672,102115.0
2018-02-21 11:10:00,61.11,61.17,61.05,61.13,53201.0,50.3589,50.4084,50.3095,50.3754,53201.0
2018-02-21 11:15:00,61.14,61.14,61.03,61.08,57461.0,50.3837,50.3837,50.293,50.3342,57461.0
2018-02-21 11:20:00,61.09,61.15,61.05,61.09,53946.0,50.3425,50.3919,50.3095,50.3425,53946.0
2018-02-21 11:25:00,61.1,61.14,61.07,61.08,51684.0,50.3507,50.3837,50.326,50.3342,51684.0
2018-02-21 11:30:00,61.08,61.08,60.97,60.99,40230.0,50.3342,50.3342,50.2436,50.26,40230.0
2018-02-21 11:35:00,60.99,61.03,60.84,60.85,149108.0,50.26,50.293,50.1364,50.1447,149108.0
2018-02-21 11:40:00,60.84,60.87,60.81,60.82,145526.0,50.1364,50.1612,50.1117,50.12,145526.0
2018-02-21 11:45:00,60.81,60.82,60.71,60.77,48178.0,50.1117,50.12,50.0293,50.0788,48178.0
2018-02-21 11:50:00,60.77,60.87,60.74,60.8,41689.0,50.0788,50.1612,50.054,50.1035,41689.0
2018-02-21 11:55:00,60.81,60.86,60.8,60.85,50585.0,50.1117,50.1529,50.1035,50.1447,50585.0
2018-02-21 12:00:00,60.84,60.85,60.66,60.69,38483.0,50.1364,50.1447,49.9881,50.0128,38483.0
2018-02-21 12:05:00,60.7,60.78,60.68,60.76,62104.0,50.0211,50.087,50.0046,50.0705,62104.0
2018-02-21 12:10:00,60.77,60.83,60.75,60.8,42861.0,50.0788,50.1282,50.0623,50.1035,42861.0
2018-02-21 12:15:00,60.8,60.85,60.8,60.84,22910.0,50.1035,50.1447,50.1035,50.1364,22910.0
2018-02-21 12:20:00,60.85,60.85,60.65,60.67,50872.0,50.1447,50.1447,49.9799,49.9963,50872.0
2018-02-21 12:25:00,60.66,60.75,60.64,60.73,46428.0,49.9881,50.0623,49.9716,50.0458,46428.0
2018-02-21 12:30:00,60.74,60.74,60.68,60.71,40490.0,50.054,50.054,50.0046,50.0293,40490.0
2018-02-21 12:35:00,60.71,60.74,60.69,60.73,39105.0,50.0293,50.054,50.0128,50.0458,39105.0
2018-02-21 12:40:00,60.73,60.82,60.73,60.8,34437.0,50.0458,50.12,50.0458,50.1035,34437.0
2018-02-21 12:45:00,60.8,60.86,60.8,60.85,24848.0,50.1035,50.1529,50.1035,50.1447,24848.0
2018-02-21 12:50:00,60.85,60.91,60.81,60.89,28873.0,50.1447,50.1941,50.1117,50.1776,28873.0
2018-02-21 12:55:00,60.91,61.0,60.89,60.99,17539.0,50.1941,50.2683,50.1776,50.26,17539.0
2018-02-21 13:00:00,61.0,61.02,60.98,60.99,60948.0,50.2683,50.2848,50.2518,50.26,60948.0
2018-02-21 13:05:00,61.0,61.01,60.96,60.98,62660.0,50.2683,50.2765,50.2353,50.2518,62660.0
2018-02-21 13:10:00,60.98,61.02,60.97,61.0,31958.0,50.2518,50.2848,50.2436,50.2683,31958.0
2018-02-21 13:15:00,61.01,61.02,60.99,61.0,15744.0,50.2765,50.2848,50.26,50.2683,15744.0
2018-02-21 13:20:00,61.0,61.06,60.97,61.04,76977.0,50.2683,50.3177,50.2436,50.3013,76977.0
2018-02-21 13:25:00,61.04,61.07,61.01,61.03,53633.0,50.3013,50.326,50.2765,50.293,53633.0
2018-02-21 13:30:00,61.04,61.09,61.01,61.04,44158.0,50.3013,50.3425,50.2765,50.3013,44158.0
2018-02-21 13:35:00,61.04,61.12,61.03,61.08,29565.0,50.3013,50.3672,50.293,50.3342,29565.0
2018-02-21 13:40:00,61.08,61.09,61.04,61.07,34226.0,50.3342,50.3425,50.3013,50.326,34226.0
2018-02-21 13:45:00,61.06,61.11,61.05,61.07,125449.0,50.3177,50.3589,50.3095,50.326,125449.0
2018-02-21 13:50:00,61.07,61.07,60.96,60.97,58993.0,50.326,50.326,50.2353,50.2436,58993.0
2018-02-21 13:55:00,60.96,60.98,60.91,60.91,30893.0,50.2353,50.2518,50.1941,50.1941,30893.0
2018-02-21 14:00:00,60.91,61.18,60.9,61.05,66152.0,50.1941,50.4166,50.1859,50.3095,66152.0
2018-02-21 14:05:00,61.05,61.1,61.0,61.02,70138.0,50.3095,50.3507,50.2683,50.2848,70138.0
2018-02-21 14:10:00,61.03,61.1,60.96,60.98,47964.0,50.293,50.3507,50.2353,50.2518,47964.0
2018-02-21 14:15:00,60.99,61.07,60.98,60.98,46568.0,50.26,50.326,50.2518,50.2518,46568.0
2018-02-21 14:20:00,60.98,61.06,60.94,61.05,52668.0,50.2518,50.3177,50.2188,50.3095,52668.0
2018-02-21 14:25:00,61.06,61.08,60.95,60.96,55264.0,50.3177,50.3342,50.2271,50.2353,55264.0
2018-02-21 14:30:00,60.97,61.04,60.96,61.03,44777.0,50.2436,50.3013,50.2353,50.293,44777.0
2018-02-21 14:35:00,61.04,61.07,60.97,61.05,45683.0,50.3013,50.326,50.2436,50.3095,45683.0
2018-02-21 14:40:00,61.05,61.08,61.0,61.01,39255.0,50.3095,50.3342,50.2683,50.2765,39255.0
2018-02-21 14:45:00,61.0,61.01,60.89,60.91,52606.0,50.2683,50.2765,50.1776,50.1941,52606.0
2018-02-21 14:50:00,60.91,60.93,60.82,60.88,94719.0,50.1941,50.2106,50.12,50.1694,94719.0
2018-02-21 14:55:00,60.88,60.96,60.88,60.92,61073.0,50.1694,50.2353,50.1694,50.2024,61073.0
2018-02-21 15:00:00,60.92,60.93,60.71,60.71,92849.0,50.2024,50.2106,50.0293,50.0293,92849.0
2018-02-21 15:05:00,60.71,60.74,60.63,60.7,72680.0,50.0293,50.054,49.9634,50.0211,72680.0
2018-02-21 15:10:00,60.69,60.69,60.55,60.61,56786.0,50.0128,50.0128,49.8975,49.9469,56786.0
2018-02-21 15:15:00,60.61,60.66,60.57,60.59,56012.0,49.9469,49.9881,49.9139,49.9304,56012.0
2018-02-21 15:20:00,60.6,60.68,60.53,60.61,67968.0,49.9387,50.0046,49.881,49.9469,67968.0
2018-02-21 15:25:00,60.6,60.76,60.54,60.76,78869.0,49.9387,50.0705,49.8892,50.0705,78869.0
2018-02-21 15:30:00,60.77,60.83,60.72,60.73,80516.0,50.0788,50.1282,50.0375,50.0458,80516.0
2018-02-21 15:35:00,60.73,60.77,60.6,60.6,79384.0,50.0458,50.0788,49.9387,49.9387,79384.0
2018-02-21 15:40:00,60.6,60.61,60.4,60.45,117190.0,49.9387,49.9469,49.7738,49.8151,117190.0
2018-02-21 15:45:00,60.46,60.57,60.44,60.51,142032.0,49.8233,49.9139,49.8068,49.8645,142032.0
2018-02-21 15:50:00,60.5,60.52,60.38,60.41,145919.0,49.8563,49.8727,49.7574,49.7821,145919.0
2018-02-21 15:55:00,60.41,60.42,60.15,60.19,393614.0,49.7821,49.7903,49.5678,49.6008,393614.0
2018-02-22 09:30:00,60.32,60.5,60.23,60.36,64041.0,49.7079,49.8563,49.6338,49.7409,64041.0
2018-02-22 09:35:00,60.37,60.61,60.37,60.61,43889.0,49.7491,49.9469,49.7491,49.9469,43889.0
2018-02-22 09:40:00,60.61,60.65,60.51,60.61,53034.0,49.9469,49.9799,49.8645,49.9469,53034.0
2018-02-22 09:45:00,60.6,60.63,60.51,60.62,26096.0,49.9387,49.9634,49.8645,49.9551,26096.0
2018-02-22 09:50:00,60.6,60.6,60.46,60.48,40891.0,49.9387,49.9387,49.8233,49.8398,40891.0
2018-02-22 09:55:00,60.48,60.69,60.48,60.69,37677.0,49.8398,50.0128,49.8398,50.0128,37677.0
2018-02-22 10:00:00,60.69,60.74,60.43,60.45,68330.0,50.0128,50.054,49.7986,49.8151,68330.0
2018-02-22 10:05:00,60.46,60.59,60.41,60.59,31938.0,49.8233,49.9304,49.7821,49.9304,31938.0
2018-02-22 10:10:00,60.59,60.63,60.52,60.52,34118.0,49.9304,49.9634,49.8727,49.8727,34118.0
2018-02-22 10:15:00,60.52,60.57,60.44,60.45,24181.0,49.8727,49.9139,49.8068,49.8151,24181.0
2018-02-22 10:20:00,60.44,60.57,60.43,60.53,35411.0,49.8068,49.9139,49.7986,49.881,35411.0
2018-02-22 10:25:00,60.52,60.54,60.47,60.5,21684.0,49.8727,49.8892,49.8315,49.8563,21684.0
2018-02-22 10:30:00,60.5,60.55,60.43,60.43,27632.0,49.8563,49.8975,49.7986,49.7986,27632.0
2018-02-22 10:35:00,60.42,60.49,60.37,60.47,27111.0,49.7903,49.848,49.7491,49.8315,27111.0
2018-02-22 10:40:00,60.48,60.51,60.44,60.46,35940.0,49.8398,49.8645,49.8068,49.8233,35940.0
2018-02-22 10:45:00,60.47,60.58,60.44,60.52,39748.0,49.8315,49.9222,49.8068,49.8727,39748.0
2018-02-22 10:50:00,60.53,60.57,60.45,60.46,26075.0,49.881,49.9139,49.8151,49.8233,26075.0
2018-02-22 10:55:00,60.46,60.54,60.44,60.5,24831.0,49.8233,49.8892,49.8068,49.8563,24831.0
2018-02-22 11:00:00,60.5,60.53,60.47,60.48,30382.0,49.8563,49.881,49.8315,49.8398,30382.0
2018-02-22 11:05:00,60.48,60.57,60.48,60.56,27343.0,49.8398,49.9139,49.8398,49.9057,27343.0
2018-02-22 11:10:00,60.57,60.64,60.55,60.63,36191.0,49.9139,49.9716,49.8975,49.9634,36191.0
2018-02-22 11:15:00,60.64,60.67,60.62,60.66,33553.0,49.9716,49.9963,49.9551,49.9881,33553.0
2018-02-22 11:20:00,60.66,60.7,60.63,60.65,41485.0,49.9881,50.0211,49.9634,49.9799,41485.0
2018-02-22 11:25:00,60.64,60.8,60.64,60.77,47681.0,49.9716,50.1035,49.9716,50.0788,47681.0
2018-02-22 11:30:00,60.77,60.78,60.68,60.69,32178.0,50.0788,50.087,50.0046,50.0128,32178.0
2018-02-22 11:35:00,60.69,60.72,60.65,60.69,54140.0,50.0128,50.0375,49.9799,50.0128,54140.0
2018-02-22 11:40:00,60.7,60.8,60.69,60.79,27019.0,50.0211,50.1035,50.0128,50.0952,27019.0
2018-02-22 11:45:00,60.79,60.8,60.74,60.77,17716.0,50.0952,50.1035,50.054,50.0788,17716.0
2018-02-22 11:50:00,60.77,60.84,60.73,60.82,28578.0,50.0788,50.1364,50.0458,50.12,28578.0
2018-02-22 11:55:00,60.82,60.83,60.8,60.82,21490.0,50.12,50.1282,50.1035,50.12,21490.0
2018-02-22 12:00:00,60.83,60.87,60.78,60.78,27080.0,50.1282,50.1612,50.087,50.087,27080.0
2018-02-22 12:05:00,60.78,60.81,60.77,60.81,39429.0,50.087,50.1117,50.0788,50.1117,39429.0
2018-02-22 12:10:00,60.82,60.84,60.79,60.84,33443.0,50.12,50.1364,50.0952,50.1364,33443.0
2018-02-22 12:15:00,60.84,60.92,60.83,60.9,33881.0,50.1364,50.2024,50.1282,50.1859,33881.0
2018-02-22 12:20:00,60.9,60.93,60.88,60.89,33085.0,50.1859,50.2106,50.1694,50.1776,33085.0
2018-02-22 12:25:00,60.9,60.9,60.78,60.79,79079.0,50.1859,50.1859,50.087,50.0952,79079.0
2018-02-22 12:30:00,60.8,60.8,60.74,60.76,42334.0,50.1035,50.1035,50.054,50.0705,42334.0
2018-02-22 12:35:00,60.76,60.79,60.73,60.79,16591.0,50.0705,50.0952,50.0458,50.0952,16591.0
2018-02-22 12:40:00,60.79,60.84,60.75,60.8,23361.0,50.0952,50.1364,50.0623,50.1035,23361.0
2018-02-22 12:45:00,60.8,60.82,60.71,60.71,30730.0,50.1035,50.12,50.0293,50.0293,30730.0
2018-02-22 12:50:00,60.7,60.77,60.66,60.77,32179.0,50.0211,50.0788,49.9881,50.0788,32179.0
2018-02-22 12:55:00,60.76,60.78,60.69,60.73,59716.0,50.0705,50.087,50.0128,50.0458,59716.0
2018-02-22 13:00:00,60.72,60.77,60.71,60.74,61551.0,50.0375,50.0788,50.0293,50.054,61551.0
2018-02-22 13:05:00,60.74,60.76,60.64,60.65,78182.0,50.054,50.0705,49.9716,49.9799,78182.0
2018-02-22 13:10:00,60.65,60.75,60.54,60.56,16217308.0,49.9799,50.0623,49.8892,49.9057,16217308.0
2018-02-22 13:15:00,60.54,60.96,60.53,60.92,230389.0,49.8892,50.2353,49.881,50.2024,230389.0
2018-02-22 13:20:00,60.91,60.93,60.68,60.76,1035750.0,50.1941,50.2106,50.0046,50.0705,1035750.0
2018-02-22 13:25:00,60.76,60.77,60.65,60.67,92545.0,50.0705,50.0788,49.9799,49.9963,92545.0
2018-02-22 13:30:00,60.66,60.7,60.51,60.51,50427.0,49.9881,50.0211,49.8645,49.8645,50427.0
2018-02-22 13:35:00,60.54,60.66,60.54,60.6,35380.0,49.8892,49.9881,49.8892,49.9387,35380.0
2018-02-22 13:40:00,60.6,60.63,60.56,60.61,85704.0,49.9387,49.9634,49.9057,49.9469,85704.0
2018-02-22 13:45:00,60.61,60.63,60.6,60.6,90617.0,49.9469,49.9634,49.9387,49.9387,90617.0
2018-02-22 13:50:00,60.59,60.71,60.58,60.7,83126.0,49.9304,50.0293,49.9222,50.0211,83126.0
2018-02-22 13:55:00,60.71,60.72,60.55,60.55,107609.0,50.0293,50.0375,49.8975,49.8975,107609.0
2018-02-22 14:00:00,60.55,60.64,60.55,60.63,38518.0,49.8975,49.9716,49.8975,49.9634,38518.0
2018-02-22 14:05:00,60.62,60.63,60.59,60.6,65504.0,49.9551,49.9634,49.9304,49.9387,65504.0
2018-02-22 14:10:00,60.6,60.62,60.52,60.54,85228.0,49.9387,49.9551,49.8727,49.8892,85228.0
2018-02-22 14:15:00,60.54,60.54,60.48,60.53,34016.0,49.8892,49.8892,49.8398,49.881,34016.0
2018-02-22 14:20:00,60.54,60.58,60.48,60.58,45362.0,49.8892,49.9222,49.8398,49.9222,45362.0
2018-02-22 14:25:00,60.58,60.58,60.49,60.53,43439.0,49.9222,49.9222,49.848,49.881,43439.0
2018-02-22 14:30:00,60.52,60.54,60.42,60.46,52400.0,49.8727,49.8892,49.7903,49.8233,52400.0
2018-02-22 14:35:00,60.46,60.47,60.34,60.39,92074.0,49.8233,49.8315,49.7244,49.7656,92074.0
2018-02-22 14:40:00,60.38,60.38,60.22,60.29,98915.0,49.7574,49.7574,49.6255,49.6832,98915.0
2018-02-22 14:45:00,60.3,60.3,60.1,60.13,69240.0,49.6914,49.6914,49.5266,49.5513,69240.0
2018-02-22 14:50:00,60.12,60.15,60.0,60.0,76504.0,49.5431,49.5678,49.4442,49.4442,76504.0
2018-02-22 14:55:00,60.0,60.01,59.87,59.93,131630.0,49.4442,49.4525,49.3371,49.3865,131630.0
2018-02-22 15:00:00,59.94,60.03,59.91,59.98,114223.0,49.3948,49.4689,49.3701,49.4277,114223.0
2018-02-22 15:05:00,59.97,60.03,59.94,59.94,65438.0,49.4195,49.4689,49.3948,49.3948,65438.0
2018-02-22 15:10:00,59.95,60.14,59.94,60.14,106614.0,49.403,49.5596,49.3948,49.5596,106614.0
2018-02-22 15:15:00,60.15,60.21,60.12,60.21,80638.0,49.5678,49.6173,49.5431,49.6173,80638.0
2018-02-22 15:20:00,60.21,60.23,60.14,60.19,70660.0,49.6173,49.6338,49.5596,49.6008,70660.0
2018-02-22 15:25:00,60.19,60.29,60.15,60.19,88636.0,49.6008,49.6832,49.5678,49.6008,88636.0
2018-02-22 15:30:00,60.2,60.21,60.1,60.14,107482.0,49.609,49.6173,49.5266,49.5596,107482.0
2018-02-22 15:35:00,60.14,60.15,60.03,60.1,86026.0,49.5596,49.5678,49.4689,49.5266,86026.0
2018-02-22 15:40:00,60.09,60.21,60.08,60.11,92563.0,49.5184,49.6173,49.5101,49.5349,92563.0
2018-02-22 15:45:00,60.11,60.11,59.87,59.87,204464.0,49.5349,49.5349,49.3371,49.3371,204464.0
2018-02-22 15:50:00,59.87,60.08,59.87,59.98,228634.0,49.3371,49.5101,49.3371,49.4277,228634.0
2018-02-22 15:55:00,59.97,60.01,59.9,59.96,404147.0,49.4195,49.4525,49.3618,49.4113,404147.0
2018-02-23 09:30:00,60.24,60.35,60.14,60.14,84889.0,49.642,49.7326,49.5596,49.5596,84889.0
2018-02-23 09:35:00,60.15,60.19,59.98,60.19,66518.0,49.5678,49.6008,49.4277,49.6008,66518.0
2018-02-23 09:40:00,60.21,60.35,60.18,60.34,128881.0,49.6173,49.7326,49.5926,49.7244,128881.0
2018-02-23 09:45:00,60.36,60.46,60.29,60.32,95731.0,49.7409,49.8233,49.6832,49.7079,95731.0
2018-02-23 09:50:00,60.32,60.44,60.28,60.4,81907.0,49.7079,49.8068,49.675,49.7738,81907.0
2018-02-23 09:55:00,60.39,60.4,60.3,60.37,45979.0,49.7656,49.7738,49.6914,49.7491,45979.0
2018-02-23 10:00:00,60.37,60.37,60.31,60.34,112754.0,49.7491,49.7491,49.6997,49.7244,112754.0
2018-02-23 10:05:00,60.35,60.37,60.33,60.36,49866.0,49.7326,49.7491,49.7162,49.7409,49866.0
2018-02-23 10:10:00,60.36,60.37,60.25,60.29,47101.0,49.7409,49.7491,49.6502,49.6832,47101.0
2018-02-23 10:15:00,60.28,60.29,60.19,60.26,40849.0,49.675,49.6832,49.6008,49.6585,40849.0
2018-02-23 10:20:00,60.25,60.26,60.12,60.17,47911.0,49.6502,49.6585,49.5431,49.5843,47911.0
2018-02-23 10:25:00,60.17,60.19,60.08,60.08,31597.0,49.5843,49.6008,49.5101,49.5101,31597.0
2018-02-23 10:30:00,60.09,60.09,60.02,60.02,32412.0,49.5184,49.5184,49.4607,49.4607,32412.0
2018-02-23 10:35:00,60.03,60.07,60.01,60.05,43484.0,49.4689,49.5019,49.4525,49.4854,43484.0
2018-02-23 10:40:00,60.05,60.2,60.05,60.19,173607.0,49.4854,49.609,49.4854,49.6008,173607.0
2018-02-23 10:45:00,60.19,60.27,60.18,60.2,41680.0,49.6008,49.6667,49.5926,49.609,41680.0
2018-02-23 10:50:00,60.2,60.23,60.15,60.15,29598.0,49.609,49.6338,49.5678,49.5678,29598.0
2018-02-23 10:55:00,60.14,60.15,60.09,60.1,31669.0,49.5596,49.5678,49.5184,49.5266,31669.0
2018-02-23 11:00:00,60.11,60.23,60.1,60.22,35839.0,49.5349,49.6338,49.5266,49.6255,35839.0
2018-02-23 11:05:00,60.22,60.22,60.16,60.17,22445.0,49.6255,49.6255,49.5761,49.5843,22445.0
2018-02-23 11:10:00,60.16,60.23,60.15,60.21,26474.0,49.5761,49.6338,49.5678,49.6173,26474.0
2018-02-23 11:15:00,60.21,60.22,60.11,60.12,39655.0,49.6173,49.6255,49.5349,49.5431,39655.0
2018-02-23 11:20:00,60.12,60.15,60.11,60.12,18809.0,49.5431,49.5678,49.5349,49.5431,18809.0
2018-02-23 11:25:00,60.11,60.19,60.11,60.13,49197.0,49.5349,49.6008,49.5349,49.5513,49197.0
2018-02-23 11:30:00,60.13,60.22,60.12,60.2,21929.0,49.5513,49.6255,49.5431,49.609,21929.0
2018-02-23 11:35:00,60.2,60.29,60.2,60.29,37790.0,49.609,49.6832,49.609,49.6832,37790.0
2018-02-23 11:40:00,60.29,60.29,60.25,60.27,17785.0,49.6832,49.6832,49.6502,49.6667,17785.0
2018-02-23 11:45:00,60.27,60.28,60.23,60.25,17422.0,49.6667,49.675,49.6338,49.6502,17422.0
2018-02-23 11:50:00,60.24,60.3,60.23,60.28,25622.0,49.642,49.6914,49.6338,49.675,25622.0
2018-02-23 11:55:00,60.28,60.36,60.26,60.36,23525.0,49.675,49.7409,49.6585,49.7409,23525.0
2018-02-23 12:00:00,60.36,60.37,60.32,60.32,28047.0,49.7409,49.7491,49.7079,49.7079,28047.0
2018-02-23 12:05:00,60.31,60.4,60.31,60.37,22529.0,49.6997,49.7738,49.6997,49.7491,22529.0
2018-02-23 12:10:00,60.38,60.49,60.38,60.48,40077.0,49.7574,49.848,49.7574,49.8398,40077.0
2018-02-23 12:15:00,60.48,60.5,60.42,60.43,22194.0,49.8398,49.8563,49.7903,49.7986,22194.0
2018-02-23 12:20:00,60.44,60.44,60.39,60.41,13188.0,49.8068,49.8068,49.7656,49.7821,13188.0
2018-02-23 12:25:00,60.41,60.42,60.36,60.36,22498.0,49.7821,49.7903,49.7409,49.7409,22498.0
2018-02-23 12:30:00,60.37,60.41,60.36,60.36,31036.0,49.7491,49.7821,49.7409,49.7409,31036.0
2018-02-23 12:35:00,60.36,60.39,60.35,60.38,14973.0,49.7409,49.7656,49.7326,49.7574,14973.0
2018-02-23 12:40:00,60.38,60.38,60.27,60.27,19472.0,49.7574,49.7574,49.6667,49.6667,19472.0
2018-02-23 12:45:00,60.27,60.28,60.21,60.25,45446.0,49.6667,49.675,49.6173,49.6502,45446.0
2018-02-23 12:50:00,60.25,60.26,60.23,60.24,9000.0,49.6502,49.6585,49.6338,49.642,9000.0
2018-02-23 12:55:00,60.23,60.25,60.2,60.23,18552.0,49.6338,49.6502,49.609,49.6338,18552.0
2018-02-23 13:00:00,60.23,60.24,60.18,60.19,15761.0,49.6338,49.642,49.5926,49.6008,15761.0
2018-02-23 13:05:00,60.18,60.19,60.06,60.08,60170.0,49.5926,49.6008,49.4937,49.5101,60170.0
2018-02-23 13:10:00,60.09,60.11,60.05,60.07,40376.0,49.5184,49.5349,49.4854,49.5019,40376.0
2018-02-23 13:15:00,60.07,60.07,60.0,60.0,47975.0,49.5019,49.5019,49.4442,49.4442,47975.0
2018-02-23 13:20:00,60.0,60.0,59.94,59.95,41750.0,49.4442,49.4442,49.3948,49.403,41750.0
2018-02-23 13:25:00,59.95,59.96,59.88,59.89,35532.0,49.403,49.4113,49.3453,49.3536,35532.0
2018-02-23 13:30:00,59.89,60.0,59.88,59.97,96534.0,49.3536,49.4442,49.3453,49.4195,96534.0
2018-02-23 13:35:00,59.98,60.01,59.95,60.01,30614.0,49.4277,49.4525,49.403,49.4525,30614.0
2018-02-23 13:40:00,60.01,60.01,59.91,59.92,42401.0,49.4525,49.4525,49.3701,49.3783,42401.0
2018-02-23 13:45:00,59.92,59.95,59.89,59.95,41624.0,49.3783,49.403,49.3536,49.403,41624.0
2018-02-23 13:50:00,59.94,59.95,59.88,59.89,35611.0,49.3948,49.403,49.3453,49.3536,35611.0
2018-02-23 13:55:00,59.89,59.94,59.83,59.88,78508.0,49.3536,49.3948,49.3041,49.3453,78508.0
2018-02-23 14:00:00,59.89,59.89,59.74,59.8,106957.0,49.3536,49.3536,49.23,49.2794,106957.0
2018-02-23 14:05:00,59.8,59.8,59.64,59.75,100937.0,49.2794,49.2794,49.1476,49.2382,100937.0
2018-02-23 14:10:00,59.75,59.76,59.65,59.67,123238.0,49.2382,49.2464,49.1558,49.1723,123238.0
2018-02-23 14:15:00,59.68,59.72,59.66,59.67,28279.0,49.1805,49.2135,49.164,49.1723,28279.0
2018-02-23 14:20:00,59.67,59.69,59.59,59.69,56890.0,49.1723,49.1888,49.1063,49.1888,56890.0
2018-02-23 14:25:00,59.68,59.7,59.66,59.7,18499.0,49.1805,49.197,49.164,49.197,18499.0
2018-02-23 14:30:00,59.7,59.74,59.68,59.71,60473.0,49.197,49.23,49.1805,49.2052,60473.0
2018-02-23 14:35:00,59.71,59.74,59.67,59.7,54184.0,49.2052,49.23,49.1723,49.197,54184.0
2018-02-23 14:40:00,59.7,59.7,59.65,59.67,29003.0,49.197,49.197,49.1558,49.1723,29003.0
2018-02-23 14:45:00,59.67,59.76,59.66,59.76,83710.0,49.1723,49.2464,49.164,49.2464,83710.0
2018-02-23 14:50:00,59.77,59.82,59.76,59.77,71037.0,49.2547,49.2959,49.2464,49.2547,71037.0
2018-02-23 14:55:00,59.78,59.9,59.77,59.89,94187.0,49.2629,49.3618,49.2547,49.3536,94187.0
2018-02-23 15:00:00,59.89,59.99,59.89,59.98,117080.0,49.3536,49.436,49.3536,49.4277,117080.0
2018-02-23 15:05:00,59.98,60.06,59.97,60.04,145196.0,49.4277,49.4937,49.4195,49.4772,145196.0
2018-02-23 15:10:00,60.04,60.09,60.0,60.01,96806.0,49.4772,49.5184,49.4442,49.4525,96806.0
2018-02-23 15:15:00,60.01,60.01,60.0,60.0,69493.0,49.4525,49.4525,49.4442,49.4442,69493.0
2018-02-23 15:20:00,60.0,60.04,59.96,60.0,138987.0,49.4442,49.4772,49.4113,49.4442,138987.0
2018-02-23 15:25:00,60.0,60.03,59.98,60.03,75799.0,49.4442,49.4689,49.4277,49.4689,75799.0
2018-02-23 15:30:00,60.03,60.05,59.95,59.96,141029.0,49.4689,49.4854,49.403,49.4113,141029.0
2018-02-23 15:35:00,59.96,60.02,59.95,59.99,69920.0,49.4113,49.4607,49.403,49.436,69920.0
2018-02-23 15:40:00,59.98,60.03,59.98,60.02,91959.0,49.4277,49.4689,49.4277,49.4607,91959.0
2018-02-23 15:45:00,60.02,60.12,60.02,60.08,105566.0,49.4607,49.5431,49.4607,49.5101,105566.0
2018-02-23 15:50:00,60.08,60.1,60.03,60.04,107287.0,49.5101,49.5266,49.4689,49.4772,107287.0
2018-02-23 15:55:00,60.05,60.1,60.03,60.08,296746.0,49.4854,49.5266,49.4689,49.5101,296746.0
2018-02-26 09:30:00,59.97,60.2,59.52,59.67,152883.0,49.4195,49.609,49.0487,49.1723,152883.0
2018-02-26 09:35:00,59.7,59.91,59.67,59.89,206665.0,49.197,49.3701,49.1723,49.3536,206665.0
2018-02-26 09:40:00,59.88,59.91,59.7,59.75,207999.0,49.3453,49.3701,49.197,49.2382,207999.0
2018-02-26 09:45:00,59.75,59.84,59.6,59.65,99622.0,49.2382,49.3124,49.1146,49.1558,99622.0
2018-02-26 09:50:00,59.65,59.71,59.55,59.55,206877.0,49.1558,49.2052,49.0734,49.0734,206877.0
2018-02-26 09:55:00,59.54,59.61,59.5,59.58,200703.0,49.0651,49.1228,49.0322,49.0981,200703.0
2018-02-26 10:00:00,59.58,59.58,59.24,59.33,248247.0,49.0981,49.0981,48.8179,48.8921,248247.0
2018-02-26 10:05:00,59.33,59.41,59.31,59.33,316761.0,48.8921,48.958,48.8756,48.8921,316761.0
2018-02-26 10:10:00,59.33,59.49,59.28,59.42,258767.0,48.8921,49.0239,48.8509,48.9663,258767.0
2018-02-26 10:15:00,59.42,59.42,59.24,59.24,121233.0,48.9663,48.9663,48.8179,48.8179,121233.0
2018-02-26 10:20:00,59.23,59.3,59.05,59.06,132206.0,48.8097,48.8674,48.6614,48.6696,132206.0
2018-02-26 10:25:00,59.06,59.14,58.88,59.09,257439.0,48.6696,48.7355,48.5213,48.6943,257439.0
2018-02-26 10:30:00,59.09,59.13,59.07,59.1,87117.0,48.6943,48.7273,48.6778,48.7026,87117.0
2018-02-26 10:35:00,59.1,59.2,59.06,59.12,92154.0,48.7026,48.785,48.6696,48.719,92154.0
2018-02-26 10:40:00,59.11,59.15,59.09,59.13,62223.0,48.7108,48.7438,48.6943,48.7273,62223.0
2018-02-26 10:45:00,59.13,59.25,59.12,59.17,83520.0,48.7273,48.8262,48.719,48.7602,83520.0
2018-02-26 10:50:00,59.16,59.17,59.08,59.09,79643.0,48.752,48.7602,48.6861,48.6943,79643.0
2018-02-26 10:55:00,59.08,59.12,59.05,59.08,183391.0,48.6861,48.719,48.6614,48.6861,183391.0
2018-02-26 11:00:00,59.09,59.09,59.04,59.08,100447.0,48.6943,48.6943,48.6531,48.6861,100447.0
2018-02-26 11:05:00,59.08,59.12,59.05,59.12,164769.0,48.6861,48.719,48.6614,48.719,164769.0
2018-02-26 11:10:00,59.11,59.13,59.09,59.1,69484.0,48.7108,48.7273,48.6943,48.7026,69484.0
2018-02-26 11:15:00,59.1,59.12,59.06,59.09,107252.0,48.7026,48.719,48.6696,48.6943,107252.0
2018-02-26 11:20:00,59.09,59.13,59.05,59.11,79003.0,48.6943,48.7273,48.6614,48.7108,79003.0
2018-02-26 11:25:00,59.11,59.13,59.02,59.03,150975.0,48.7108,48.7273,48.6366,48.6449,150975.0
2018-02-26 11:30:00,59.04,59.04,58.94,58.94,114415.0,48.6531,48.6531,48.5707,48.5707,114415.0
2018-02-26 11:35:00,58.94,58.95,58.74,58.79,212870.0,48.5707,48.5789,48.4059,48.4471,212870.0
2018-02-26 11:40:00,58.8,58.93,58.77,58.87,141281.0,48.4553,48.5625,48.4306,48.513,141281.0
2018-02-26 11:45:00,58.86,58.87,58.47,58.71,476028.0,48.5048,48.513,48.1834,48.3812,476028.0
2018-02-26 11:50:00,58.71,58.9,58.7,58.76,215694.0,48.3812,48.5377,48.3729,48.4224,215694.0
2018-02-26 11:55:00,58.75,58.99,58.72,58.84,141539.0,48.4141,48.6119,48.3894,48.4883,141539.0
2018-02-26 12:00:00,58.84,59.0,58.84,58.98,72732.0,48.4883,48.6201,48.4883,48.6037,72732.0
2018-02-26 12:05:00,58.99,59.16,58.99,59.06,136502.0,48.6119,48.752,48.6119,48.6696,136502.0
2018-02-26 12:10:00,59.05,59.07,59.02,59.03,66345.0,48.6614,48.6778,48.6366,48.6449,66345.0
2018-02-26 12:15:00,59.02,59.06,58.96,59.05,139423.0,48.6366,48.6696,48.5872,48.6614,139423.0
2018-02-26 12:20:00,59.05,59.24,59.05,59.24,60882.0,48.6614,48.8179,48.6614,48.8179,60882.0
2018-02-26 12:25:00,59.24,59.38,59.24,59.37,70234.0,48.8179,48.9333,48.8179,48.9251,70234.0
2018-02-26 12:30:00,59.37,59.41,59.24,59.4,145516.0,48.9251,48.958,48.8179,48.9498,145516.0
2018-02-26 12:35:00,59.41,59.47,59.33,59.35,89614.0,48.958,49.0075,48.8921,48.9086,89614.0
2018-02-26 12:40:00,59.34,59.42,59.34,59.39,101761.0,48.9003,48.9663,48.9003,48.9415,101761.0
2018-02-26 12:45:00,59.39,59.52,59.38,59.52,125851.0,48.9415,49.0487,48.9333,49.0487,125851.0
2018-02-26 12:50:00,59.51,59.53,59.44,59.44,47187.0,49.0404,49.0569,48.9827,48.9827,47187.0
2018-02-26 12:55:00,59.45,59.47,59.41,59.42,56810.0,48.991,49.0075,48.958,48.9663,56810.0
2018-02-26 13:00:00,59.42,59.5,59.32,59.33,87990.0,48.9663,49.0322,48.8839,48.8921,87990.0
2018-02-26 13:05:00,59.32,59.51,59.32,59.5,60142.0,48.8839,49.0404,48.8839,49.0322,60142.0
2018-02-26 13:10:00,59.49,59.51,59.43,59.45,50165.0,49.0239,49.0404,48.9745,48.991,50165.0
2018-02-26 13:15:00,59.45,59.45,59.37,59.38,27091.0,48.991,48.991,48.9251,48.9333,27091.0
2018-02-26 13:20:00,59.37,59.38,59.34,59.35,133034.0,48.9251,48.9333,48.9003,48.9086,133034.0
2018-02-26 13:25:00,59.35,59.35,59.2,59.29,102222.0,48.9086,48.9086,48.785,48.8591,102222.0
2018-02-26 13:30:00,59.3,59.37,59.22,59.23,70833.0,48.8674,48.9251,48.8014,48.8097,70833.0
2018-02-26 13:35:00,59.23,59.33,59.2,59.33,43725.0,48.8097,48.8921,48.785,48.8921,43725.0
2018-02-26 13:40:00,59.33,59.34,59.22,59.23,66083.0,48.8921,48.9003,48.8014,48.8097,66083.0
2018-02-26 13:45:00,59.23,59.31,59.23,59.29,59487.0,48.8097,48.8756,48.8097,48.8591,59487.0
2018-02-26 13:50:00,59.29,59.3,59.24,59.27,68013.0,48.8591,48.8674,48.8179,48.8426,68013.0
2018-02-26 13:55:00,59.27,59.51,59.26,59.51,55397.0,48.8426,49.0404,48.8344,49.0404,55397.0
2018-02-26 14:00:00,59.5,59.54,59.45,59.49,42495.0,49.0322,49.0651,48.991,49.0239,42495.0
2018-02-26 14:05:00,59.49,59.52,59.48,59.49,59884.0,49.0239,49.0487,49.0157,49.0239,59884.0
2018-02-26 14:10:00,59.49,59.5,59.42,59.44,41077.0,49.0239,49.0322,48.9663,48.9827,41077.0
2018-02-26 14:15:00,59.44,59.44,59.37,59.38,39535.0,48.9827,48.9827,48.9251,48.9333,39535.0
2018-02-26 14:20:00,59.38,59.42,59.36,59.39,56585.0,48.9333,48.9663,48.9168,48.9415,56585.0
2018-02-26 14:25:00,59.4,59.4,59.31,59.35,110300.0,48.9498,48.9498,48.8756,48.9086,110300.0
2018-02-26 14:30:00,59.35,59.35,59.27,59.3,52026.0,48.9086,48.9086,48.8426,48.8674,52026.0
2018-02-26 14:35:00,59.3,59.3,59.21,59.21,119269.0,48.8674,48.8674,48.7932,48.7932,119269.0
2018-02-26 14:40:00,59.21,59.23,59.14,59.15,100315.0,48.7932,48.8097,48.7355,48.7438,100315.0
2018-02-26 14:45:00,59.15,59.18,59.11,59.15,121790.0,48.7438,48.7685,48.7108,48.7438,121790.0
2018-02-26 14:50:00,59.15,59.15,59.1,59.12,111893.0,48.7438,48.7438,48.7026,48.719,111893.0
2018-02-26 14:55:00,59.13,59.13,59.06,59.07,66607.0,48.7273,48.7273,48.6696,48.6778,66607.0
2018-02-26 15:00:00,59.06,59.14,59.04,59.13,66210.0,48.6696,48.7355,48.6531,48.7273,66210.0
2018-02-26 15:05:00,59.13,59.18,59.09,59.17,90996.0,48.7273,48.7685,48.6943,48.7602,90996.0
2018-02-26 15:10:00,59.17,59.18,59.08,59.13,121101.0,48.7602,48.7685,48.6861,48.7273,121101.0
2018-02-26 15:15:00,59.12,59.14,59.05,59.12,254719.0,48.719,48.7355,48.6614,48.719,254719.0
2018-02-26 15:20:00,59.12,59.13,59.05,59.1,107170.0,48.719,48.7273,48.6614,48.7026,107170.0
2018-02-26 15:25:00,59.09,59.1,59.06,59.07,63619.0,48.6943,48.7026,48.6696,48.6778,63619.0
2018-02-26 15:30:00,59.06,59.06,58.97,59.0,151490.0,48.6696,48.6696,48.5954,48.6201,151490.0
2018-02-26 15:35:00,59.0,59.01,58.98,59.01,103464.0,48.6201,48.6284,48.6037,48.6284,103464.0
2018-02-26 15:40:00,59.01,59.01,58.81,58.84,214581.0,48.6284,48.6284,48.4636,48.4883,214581.0
2018-02-26 15:45:00,58.84,58.94,58.84,58.91,268693.0,48.4883,48.5707,48.4883,48.546,268693.0
2018-02-26 15:50:00,58.91,58.94,58.87,58.89,239392.0,48.546,48.5707,48.513,48.5295,239392.0
2018-02-26 15:55:00,58.89,59.03,58.88,59.01,691831.0,48.5295,48.6449,48.5213,48.6284,691831.0
2018-02-27 09:30:00,58.98,59.22,58.9,59.2,147381.0,48.6037,48.8014,48.5377,48.785,147381.0
2018-02-27 09:35:00,59.21,59.45,59.18,59.21,124157.0,48.7932,48.991,48.7685,48.7932,124157.0
2018-02-27 09:40:00,59.21,59.27,59.01,59.07,86201.0,48.7932,48.8426,48.6284,48.6778,86201.0
2018-02-27 09:45:00,59.06,59.31,58.98,59.23,102832.0,48.6696,48.8756,48.6037,48.8097,102832.0
2018-02-27 09:50:00,59.23,59.26,59.15,59.22,36970.0,48.8097,48.8344,48.7438,48.8014,36970.0
2018-02-27 09:55:00,59.22,59.3,59.14,59.27,59816.0,48.8014,48.8674,48.7355,48.8426,59816.0
2018-02-27 10:00:00,59.26,59.3,59.14,59.29,88212.0,48.8344,48.8674,48.7355,48.8591,88212.0
2018-02-27 10:05:00,59.29,59.45,59.25,59.45,33199.0,48.8591,48.991,48.8262,48.991,33199.0
2018-02-27 10:10:00,59.44,59.49,59.33,59.39,87544.0,48.9827,49.0239,48.8921,48.9415,87544.0
2018-02-27 10:15:00,59.4,59.4,59.27,59.36,245666.0,48.9498,48.9498,48.8426,48.9168,245666.0
2018-02-27 10:20:00,59.36,59.44,59.3,59.43,76756.0,48.9168,48.9827,48.8674,48.9745,76756.0
2018-02-27 10:25:00,59.43,59.6,59.42,59.56,67592.0,48.9745,49.1146,48.9663,49.0816,67592.0
2018-02-27 10:30:00,59.56,59.63,59.38,59.38,66709.0,49.0816,49.1393,48.9333,48.9333,66709.0
2018-02-27 10:35:00,59.39,59.39,59.15,59.18,102183.0,48.9415,48.9415,48.7438,48.7685,102183.0
2018-02-27 10:40:00,59.19,59.22,59.15,59.19,56691.0,48.7767,48.8014,48.7438,48.7767,56691.0
2018-02-27 10:45:00,59.21,59.28,59.13,59.16,65785.0,48.7932,48.8509,48.7273,48.752,65785.0
2018-02-27 10:50:00,59.16,59.22,59.15,59.15,76394.0,48.752,48.8014,48.7438,48.7438,76394.0
2018-02-27 10:55:00,59.16,59.17,59.06,59.16,133621.0,48.752,48.7602,48.6696,48.752,133621.0
2018-02-27 11:00:00,59.15,59.21,59.15,59.2,43881.0,48.7438,48.7932,48.7438,48.785,43881.0
2018-02-27 11:05:00,59.19,59.25,59.15,59.23,55815.0,48.7767,48.8262,48.7438,48.8097,55815.0
2018-02-27 11:10:00,59.24,59.36,59.23,59.31,114264.0,48.8179,48.9168,48.8097,48.8756,114264.0
2018-02-27 11:15:00,59.32,59.33,59.22,59.23,44662.0,48.8839,48.8921,48.8014,48.8097,44662.0
2018-02-27 11:20:00,59.23,59.25,59.18,59.22,34891.0,48.8097,48.8262,48.7685,48.8014,34891.0
2018-02-27 11:25:00,59.22,59.27,59.19,59.27,36071.0,48.8014,48.8426,48.7767,48.8426,36071.0
2018-02-27 11:30:00,59.26,59.34,59.25,59.29,41173.0,48.8344,48.9003,48.8262,48.8591,41173.0
2018-02-27 11:35:00,59.3,59.3,59.2,59.2,46871.0,48.8674,48.8674,48.785,48.785,46871.0
2018-02-27 11:40:00,59.2,59.25,59.15,59.18,35322.0,48.785,48.8262,48.7438,48.7685,35322.0
2018-02-27 11:45:00,59.18,59.24,59.15,59.2,61407.0,48.7685,48.8179,48.7438,48.785,61407.0
2018-02-27 11:50:00,59.19,59.19,59.15,59.16,43983.0,48.7767,48.7767,48.7438,48.752,43983.0
2018-02-27 11:55:00,59.16,59.16,58.91,58.91,130007.0,48.752,48.752,48.546,48.546,130007.0
2018-02-27 12:00:00,58.92,59.04,58.91,58.94,48822.0,48.5542,48.6531,48.546,48.5707,48822.0
2018-02-27 12:05:00,58.95,59.0,58.93,59.0,35189.0,48.5789,48.6201,48.5625,48.6201,35189.0
2018-02-27 12:10:00,59.0,59.0,58.83,58.85,46549.0,48.6201,48.6201,48.4801,48.4965,46549.0
2018-02-27 12:15:00,58.85,58.88,58.79,58.82,55696.0,48.4965,48.5213,48.4471,48.4718,55696.0
2018-02-27 12:20:00,58.81,58.81,58.56,58.66,108994.0,48.4636,48.4636,48.2576,48.34,108994.0
2018-02-27 12:25:00,58.66,58.84,58.65,58.83,49125.0,48.34,48.4883,48.3317,48.4801,49125.0
2018-02-27 12:30:00,58.82,58.91,58.79,58.86,78274.0,48.4718,48.546,48.4471,48.5048,78274.0
2018-02-27 12:35:00,58.86,58.89,58.83,58.84,45437.0,48.5048,48.5295,48.4801,48.4883,45437.0
2018-02-27 12:40:00,58.85,58.86,58.75,58.76,43380.0,48.4965,48.5048,48.4141,48.4224,43380.0
2018-02-27 12:45:00,58.76,58.87,58.74,58.86,37413.0,48.4224,48.513,48.4059,48.5048,37413.0
2018-02-27 12:50:00,58.87,58.96,58.86,58.93,85143.0,48.513,48.5872,48.5048,48.5625,85143.0
2018-02-27 12:55:00,58.93,58.94,58.82,58.84,37810.0,48.5625,48.5707,48.4718,48.4883,37810.0
2018-02-27 13:00:00,58.84,58.84,58.74,58.74,22718.0,48.4883,48.4883,48.4059,48.4059,22718.0
2018-02-27 13:05:00,58.75,58.89,58.73,58.89,34532.0,48.4141,48.5295,48.3976,48.5295,34532.0
2018-02-27 13:10:00,58.9,58.94,58.81,58.81,29206.0,48.5377,48.5707,48.4636,48.4636,29206.0
2018-02-27 13:15:00,58.82,58.82,58.77,58.77,35850.0,48.4718,48.4718,48.4306,48.4306,35850.0
2018-02-27 13:20:00,58.78,58.83,58.75,58.79,35083.0,48.4389,48.4801,48.4141,48.4471,35083.0
2018-02-27 13:25:00,58.79,58.79,58.7,58.72,50271.0,48.4471,48.4471,48.3729,48.3894,50271.0
2018-02-27 13:30:00,58.72,58.73,58.66,58.69,28816.0,48.3894,48.3976,48.34,48.3647,28816.0
2018-02-27 13:35:00,58.69,58.69,58.65,58.68,31286.0,48.3647,48.3647,48.3317,48.3564,31286.0
2018-02-27 13:40:00,58.68,58.68,58.44,58.56,137705.0,48.3564,48.3564,48.1587,48.2576,137705.0
2018-02-27 13:45:00,58.57,58.66,58.43,58.5,91112.0,48.2658,48.34,48.1504,48.2081,91112.0
2018-02-27 13:50:00,58.49,58.58,58.43,58.55,66084.0,48.1999,48.274,48.1504,48.2493,66084.0
2018-02-27 13:55:00,58.56,58.62,58.46,58.62,60414.0,48.2576,48.307,48.1752,48.307,60414.0
2018-02-27 14:00:00,58.62,58.66,58.52,58.53,46860.0,48.307,48.34,48.2246,48.2328,46860.0
2018-02-27 14:05:00,58.52,58.53,58.34,58.44,98515.0,48.2246,48.2328,48.0763,48.1587,98515.0
2018-02-27 14:10:00,58.43,58.45,58.32,58.36,41197.0,48.1504,48.1669,48.0598,48.0927,41197.0
2018-02-27 14:15:00,58.36,58.36,58.29,58.33,67735.0,48.0927,48.0927,48.0351,48.068,67735.0
2018-02-27 14:20:00,58.33,58.35,58.2,58.21,72394.0,48.068,48.0845,47.9609,47.9691,72394.0
2018-02-27 14:25:00,58.21,58.36,58.19,58.3,75961.0,47.9691,48.0927,47.9527,48.0433,75961.0
2018-02-27 14:30:00,58.29,58.49,58.15,58.49,157291.0,48.0351,48.1999,47.9197,48.1999,157291.0
2018-02-27 14:35:00,58.49,58.52,58.42,58.45,68579.0,48.1999,48.2246,48.1422,48.1669,68579.0
2018-02-27 14:40:00,58.45,58.45,58.36,58.37,95957.0,48.1669,48.1669,48.0927,48.101,95957.0
2018-02-27 14:45:00,58.37,58.38,58.34,58.35,99285.0,48.101,48.1092,48.0763,48.0845,99285.0
2018-02-27 14:50:00,58.36,58.42,58.35,58.41,98143.0,48.0927,48.1422,48.0845,48.1339,98143.0
2018-02-27 14:55:00,58.41,58.49,58.39,58.4,118158.0,48.1339,48.1999,48.1175,48.1257,118158.0
2018-02-27 15:00:00,58.4,58.48,58.36,58.41,73461.0,48.1257,48.1916,48.0927,48.1339,73461.0
2018-02-27 15:05:00,58.41,58.41,58.34,58.34,55365.0,48.1339,48.1339,48.0763,48.0763,55365.0
2018-02-27 15:10:00,58.35,58.47,58.32,58.42,85703.0,48.0845,48.1834,48.0598,48.1422,85703.0
2018-02-27 15:15:00,58.42,58.56,58.42,58.45,143683.0,48.1422,48.2576,48.1422,48.1669,143683.0
2018-02-27 15:20:00,58.45,58.51,58.43,58.48,80833.0,48.1669,48.2164,48.1504,48.1916,80833.0
2018-02-27 15:25:00,58.48,58.56,58.44,58.55,95168.0,48.1916,48.2576,48.1587,48.2493,95168.0
2018-02-27 15:30:00,58.55,58.57,58.48,58.5,113892.0,48.2493,48.2658,48.1916,48.2081,113892.0
2018-02-27 15:35:00,58.5,58.51,58.41,58.48,209366.0,48.2081,48.2164,48.1339,48.1916,209366.0
2018-02-27 15:40:00,58.48,58.51,58.43,58.47,249964.0,48.1916,48.2164,48.1504,48.1834,249964.0
2018-02-27 15:45:00,58.47,58.5,58.45,58.48,223677.0,48.1834,48.2081,48.1669,48.1916,223677.0
2018-02-27 15:50:00,58.48,58.49,58.28,58.31,302676.0,48.1916,48.1999,48.0268,48.0515,302676.0
2018-02-27 15:55:00,58.3,58.31,58.21,58.21,587751.0,48.0433,48.0515,47.9691,47.9691,587751.0
2018-02-28 09:30:00,58.58,58.65,58.44,58.62,128412.0,48.274,48.3317,48.1587,48.307,128412.0
2018-02-28 09:35:00,58.61,58.83,58.57,58.79,166725.0,48.2988,48.4801,48.2658,48.4471,166725.0
2018-02-28 09:40:00,58.78,58.79,58.65,58.65,40178.0,48.4389,48.4471,48.3317,48.3317,40178.0
2018-02-28 09:45:00,58.65,58.74,58.61,58.73,47984.0,48.3317,48.4059,48.2988,48.3976,47984.0
2018-02-28 09:50:00,58.74,58.76,58.62,58.76,131355.0,48.4059,48.4224,48.307,48.4224,131355.0
2018-02-28 09:55:00,58.76,58.82,58.64,58.82,80265.0,48.4224,48.4718,48.3235,48.4718,80265.0
2018-02-28 10:00:00,58.82,58.84,58.76,58.77,51616.0,48.4718,48.4883,48.4224,48.4306,51616.0
2018-02-28 10:05:00,58.76,58.85,58.7,58.79,55536.0,48.4224,48.4965,48.3729,48.4471,55536.0
2018-02-28 10:10:00,58.78,58.79,58.69,58.71,47931.0,48.4389,48.4471,48.3647,48.3812,47931.0
2018-02-28 10:15:00,58.71,58.77,58.71,58.73,40332.0,48.3812,48.4306,48.3812,48.3976,40332.0
2018-02-28 10:20:00,58.73,58.78,58.62,58.62,60683.0,48.3976,48.4389,48.307,48.307,60683.0
2018-02-28 10:25:00,58.63,58.71,58.61,58.64,99425.0,48.3152,48.3812,48.2988,48.3235,99425.0
2018-02-28 10:30:00,58.64,58.67,58.59,58.67,43041.0,48.3235,48.3482,48.2823,48.3482,43041.0
2018-02-28 10:35:00,58.67,58.73,58.62,58.67,61198.0,48.3482,48.3976,48.307,48.3482,61198.0
2018-02-28 10:40:00,58.66,58.66,58.32,58.34,55392.0,48.34,48.34,48.0598,48.0763,55392.0
2018-02-28 10:45:00,58.36,58.45,58.33,58.37,56377.0,48.0927,48.1669,48.068,48.101,56377.0
2018-02-28 10:50:00,58.38,58.4,58.28,58.33,77984.0,48.1092,48.1257,48.0268,48.068,77984.0
2018-02-28 10:55:00,58.32,58.49,58.31,58.49,136201.0,48.0598,48.1999,48.0515,48.1999,136201.0
2018-02-28 11:00:00,58.48,58.52,58.34,58.44,123359.0,48.1916,48.2246,48.0763,48.1587,123359.0
2018-02-28 11:05:00,58.44,58.55,58.37,58.38,130548.0,48.1587,48.2493,48.101,48.1092,130548.0
2018-02-28 11:10:00,58.38,58.48,58.37,58.43,90135.0,48.1092,48.1916,48.101,48.1504,90135.0
2018-02-28 11:15:00,58.43,58.59,58.42,58.56,58455.0,48.1504,48.2823,48.1422,48.2576,58455.0
2018-02-28 11:20:00,58.56,58.58,58.49,58.56,64589.0,48.2576,48.274,48.1999,48.2576,64589.0
2018-02-28 11:25:00,58.56,58.61,58.47,58.59,62019.0,48.2576,48.2988,48.1834,48.2823,62019.0
2018-02-28 11:30:00,58.59,58.62,58.36,58.38,74172.0,48.2823,48.307,48.0927,48.1092,74172.0
2018-02-28 11:35:00,58.36,58.4,58.32,58.35,72012.0,48.0927,48.1257,48.0598,48.0845,72012.0
2018-02-28 11:40:00,58.35,58.39,58.3,58.37,66885.0,48.0845,48.1175,48.0433,48.101,66885.0
2018-02-28 11:45:00,58.37,58.38,58.28,58.32,138868.0,48.101,48.1092,48.0268,48.0598,138868.0
2018-02-28 11:50:00,58.32,58.39,58.3,58.33,45765.0,48.0598,48.1175,48.0433,48.068,45765.0
2018-02-28 11:55:00,58.33,58.36,58.32,58.35,30793.0,48.068,48.0927,48.0598,48.0845,30793.0
2018-02-28 12:00:00,58.36,58.4,58.33,58.35,46239.0,48.0927,48.1257,48.068,48.0845,46239.0
2018-02-28 12:05:00,58.36,58.42,58.33,58.42,77787.0,48.0927,48.1422,48.068,48.1422,77787.0
2018-02-28 12:10:00,58.42,58.43,58.38,58.4,35448.0,48.1422,48.1504,48.1092,48.1257,35448.0
2018-02-28 12:15:00,58.4,58.44,58.38,58.38,49112.0,48.1257,48.1587,48.1092,48.1092,49112.0
2018-02-28 12:20:00,58.39,58.41,58.33,58.34,75925.0,48.1175,48.1339,48.068,48.0763,75925.0
2018-02-28 12:25:00,58.34,58.38,58.31,58.33,43575.0,48.0763,48.1092,48.0515,48.068,43575.0
2018-02-28 12:30:00,58.3,58.54,58.23,58.45,341676.0,48.0433,48.2411,47.9856,48.1669,341676.0
2018-02-28 12:35:00,58.45,58.56,58.44,58.48,261765.0,48.1669,48.2576,48.1587,48.1916,261765.0
2018-02-28 12:40:00,58.48,58.66,58.48,58.65,214595.0,48.1916,48.34,48.1916,48.3317,214595.0
2018-02-28 12:45:00,58.66,58.67,58.57,58.66,116851.0,48.34,48.3482,48.2658,48.34,116851.0
2018-02-28 12:50:00,58.66,58.73,58.63,58.68,155396.0,48.34,48.3976,48.3152,48.3564,155396.0
2018-02-28 12:55:00,58.69,58.7,58.58,58.61,51350.0,48.3647,48.3729,48.274,48.2988,51350.0
2018-02-28 13:00:00,58.6,58.61,58.55,58.58,53706.0,48.2905,48.2988,48.2493,48.274,53706.0
2018-02-28 13:05:00,58.57,58.57,58.52,58.55,39980.0,48.2658,48.2658,48.2246,48.2493,39980.0
2018-02-28 13:10:00,58.55,58.61,58.53,58.53,34611.0,48.2493,48.2988,48.2328,48.2328,34611.0
2018-02-28 13:15:00,58.52,58.53,58.48,58.53,68243.0,48.2246,48.2328,48.1916,48.2328,68243.0
2018-02-28 13:20:00,58.52,58.7,58.51,58.7,87335.0,48.2246,48.3729,48.2164,48.3729,87335.0
2018-02-28 13:25:00,58.7,58.72,58.67,58.69,49875.0,48.3729,48.3894,48.3482,48.3647,49875.0
2018-02-28 13:30:00,58.68,58.68,58.56,58.6,47840.0,48.3564,48.3564,48.2576,48.2905,47840.0
2018-02-28 13:35:00,58.59,58.61,58.52,58.6,88757.0,48.2823,48.2988,48.2246,48.2905,88757.0
2018-02-28 13:40:00,58.6,58.65,58.56,58.61,55259.0,48.2905,48.3317,48.2576,48.2988,55259.0
2018-02-28 13:45:00,58.61,58.66,58.58,58.59,80207.0,48.2988,48.34,48.274,48.2823,80207.0
2018-02-28 13:50:00,58.58,58.64,58.55,58.63,73756.0,48.274,48.3235,48.2493,48.3152,73756.0
2018-02-28 13:55:00,58.63,58.71,58.62,58.71,63506.0,48.3152,48.3812,48.307,48.3812,63506.0
2018-02-28 14:00:00,58.71,58.74,58.63,58.64,58569.0,48.3812,48.4059,48.3152,48.3235,58569.0
2018-02-28 14:05:00,58.64,58.67,58.54,58.54,74205.0,48.3235,48.3482,48.2411,48.2411,74205.0
2018-02-28 14:10:00,58.54,58.56,58.49,58.53,85147.0,48.2411,48.2576,48.1999,48.2328,85147.0
2018-02-28 14:15:00,58.53,58.55,58.49,58.52,37596.0,48.2328,48.2493,48.1999,48.2246,37596.0
2018-02-28 14:20:00,58.51,58.53,58.38,58.41,77849.0,48.2164,48.2328,48.1092,48.1339,77849.0
2018-02-28 14:25:00,58.41,58.44,58.37,58.41,32746.0,48.1339,48.1587,48.101,48.1339,32746.0
2018-02-28 14:30:00,58.41,58.41,58.32,58.34,56766.0,48.1339,48.1339,48.0598,48.0763,56766.0
2018-02-28 14:35:00,58.33,58.39,58.3,58.31,44069.0,48.068,48.1175,48.0433,48.0515,44069.0
2018-02-28 14:40:00,58.3,58.31,58.25,58.26,76556.0,48.0433,48.0515,48.0021,48.0103,76556.0
2018-02-28 14:45:00,58.26,58.26,58.1,58.11,63671.0,48.0103,48.0103,47.8785,47.8867,63671.0
2018-02-28 14:50:00,58.1,58.12,58.08,58.12,72549.0,47.8785,47.895,47.862,47.895,72549.0
2018-02-28 14:55:00,58.12,58.13,57.98,58.02,95396.0,47.895,47.9032,47.7796,47.8126,95396.0
2018-02-28 15:00:00,58.02,58.08,57.99,58.03,109766.0,47.8126,47.862,47.7878,47.8208,109766.0
2018-02-28 15:05:00,58.03,58.08,58.0,58.04,73435.0,47.8208,47.862,47.7961,47.829,73435.0
2018-02-28 15:10:00,58.04,58.06,57.95,57.97,86428.0,47.829,47.8455,47.7549,47.7714,86428.0
2018-02-28 15:15:00,57.97,57.98,57.82,57.88,127771.0,47.7714,47.7796,47.6477,47.6972,127771.0
2018-02-28 15:20:00,57.88,57.88,57.67,57.72,115024.0,47.6972,47.6972,47.5241,47.5653,115024.0
2018-02-28 15:25:00,57.72,57.78,57.66,57.76,88519.0,47.5653,47.6148,47.5159,47.5983,88519.0
2018-02-28 15:30:00,57.76,57.83,57.73,57.74,124797.0,47.5983,47.656,47.5736,47.5818,124797.0
2018-02-28 15:35:00,57.74,57.8,57.7,57.79,118683.0,47.5818,47.6313,47.5489,47.623,118683.0
2018-02-28 15:40:00,57.8,57.8,57.61,57.67,142040.0,47.6313,47.6313,47.4747,47.5241,142040.0
2018-02-28 15:45:00,57.66,57.66,57.39,57.42,261082.0,47.5159,47.5159,47.2934,47.3181,261082.0
2018-02-28 15:50:00,57.42,57.47,57.38,57.42,251465.0,47.3181,47.3593,47.2852,47.3181,251465.0
2018-02-28 15:55:00,57.41,57.48,57.34,57.34,656228.0,47.3099,47.3676,47.2522,47.2522,656228.0
2018-03-01 09:30:00,57.34,57.61,57.16,57.26,174591.0,47.2522,47.4747,47.1039,47.1863,174591.0
2018-03-01 09:35:00,57.28,57.28,56.87,57.08,181575.0,47.2027,47.2027,46.8649,47.0379,181575.0
2018-03-01 09:40:00,57.08,57.11,56.96,57.07,154383.0,47.0379,47.0627,46.939,47.0297,154383.0
2018-03-01 09:45:00,57.08,57.25,57.06,57.25,129744.0,47.0379,47.178,47.0215,47.178,129744.0
2018-03-01 09:50:00,57.25,57.32,57.15,57.24,84465.0,47.178,47.2357,47.0956,47.1698,84465.0
2018-03-01 09:55:00,57.24,57.29,57.18,57.19,39437.0,47.1698,47.211,47.1203,47.1286,39437.0
2018-03-01 10:00:00,57.19,57.37,57.17,57.3,83962.0,47.1286,47.2769,47.1121,47.2192,83962.0
2018-03-01 10:05:00,57.29,57.3,57.15,57.16,58504.0,47.211,47.2192,47.0956,47.1039,58504.0
2018-03-01 10:10:00,57.15,57.21,57.02,57.19,60454.0,47.0956,47.1451,46.9885,47.1286,60454.0
2018-03-01 10:15:00,57.19,57.26,57.15,57.2,50376.0,47.1286,47.1863,47.0956,47.1368,50376.0
2018-03-01 10:20:00,57.19,57.21,57.11,57.19,114969.0,47.1286,47.1451,47.0627,47.1286,114969.0
2018-03-01 10:25:00,57.2,57.32,57.18,57.22,69692.0,47.1368,47.2357,47.1203,47.1533,69692.0
2018-03-01 10:30:00,57.22,57.33,57.15,57.29,153674.0,47.1533,47.244,47.0956,47.211,153674.0
2018-03-01 10:35:00,57.29,57.33,57.17,57.32,96062.0,47.211,47.244,47.1121,47.2357,96062.0
2018-03-01 10:40:00,57.32,57.42,57.28,57.37,117439.0,47.2357,47.3181,47.2027,47.2769,117439.0
2018-03-01 10:45:00,57.38,57.47,57.32,57.34,65779.0,47.2852,47.3593,47.2357,47.2522,65779.0
2018-03-01 10:50:00,57.34,57.35,57.14,57.14,91197.0,47.2522,47.2604,47.0874,47.0874,91197.0
2018-03-01 10:55:00,57.15,57.23,57.05,57.12,58697.0,47.0956,47.1615,47.0132,47.0709,58697.0
2018-03-01 11:00:00,57.15,57.2,56.97,57.0,90103.0,47.0956,47.1368,46.9473,46.972,90103.0
2018-03-01 11:05:00,57.0,57.04,56.92,57.02,154987.0,46.972,47.005,46.9061,46.9885,154987.0
2018-03-01 11:10:00,57.01,57.05,56.93,57.03,74530.0,46.9802,47.0132,46.9143,46.9967,74530.0
2018-03-01 11:15:00,57.04,57.06,56.94,57.01,60427.0,47.005,47.0215,46.9226,46.9802,60427.0
2018-03-01 11:20:00,57.01,57.07,56.94,56.94,60927.0,46.9802,47.0297,46.9226,46.9226,60927.0
2018-03-01 11:25:00,56.94,56.97,56.69,56.83,115860.0,46.9226,46.9473,46.7165,46.8319,115860.0
2018-03-01 11:30:00,56.83,56.9,56.77,56.85,66680.0,46.8319,46.8896,46.7825,46.8484,66680.0
2018-03-01 11:35:00,56.86,56.89,56.73,56.77,96312.0,46.8566,46.8814,46.7495,46.7825,96312.0
2018-03-01 11:40:00,56.77,56.91,56.74,56.89,49018.0,46.7825,46.8978,46.7577,46.8814,49018.0
2018-03-01 11:45:00,56.9,57.0,56.88,56.91,54128.0,46.8896,46.972,46.8731,46.8978,54128.0
2018-03-01 11:50:00,56.9,57.04,56.89,57.04,45329.0,46.8896,47.005,46.8814,47.005,45329.0
2018-03-01 11:55:00,57.04,57.1,56.88,56.88,63113.0,47.005,47.0544,46.8731,46.8731,63113.0
2018-03-01 12:00:00,56.88,56.92,56.69,56.73,112225.0,46.8731,46.9061,46.7165,46.7495,112225.0
2018-03-01 12:05:00,56.73,56.82,56.67,56.75,203056.0,46.7495,46.8237,46.7001,46.766,203056.0
2018-03-01 12:10:00,56.75,56.85,56.69,56.85,64242.0,46.766,46.8484,46.7165,46.8484,64242.0
2018-03-01 12:15:00,56.86,56.87,56.78,56.79,52321.0,46.8566,46.8649,46.7907,46.799,52321.0
2018-03-01 12:20:00,56.78,56.79,56.73,56.77,56899.0,46.7907,46.799,46.7495,46.7825,56899.0
2018-03-01 12:25:00,56.77,56.82,56.69,56.76,67178.0,46.7825,46.8237,46.7165,46.7742,67178.0
2018-03-01 12:30:00,56.76,56.77,56.58,56.58,110498.0,46.7742,46.7825,46.6259,46.6259,110498.0
2018-03-01 12:35:00,56.59,56.76,56.58,56.68,113583.0,46.6341,46.7742,46.6259,46.7083,113583.0
2018-03-01 12:40:00,56.67,56.72,56.59,56.66,88697.0,46.7001,46.7413,46.6341,46.6918,88697.0
2018-03-01 12:45:00,56.67,56.74,56.63,56.71,52959.0,46.7001,46.7577,46.6671,46.733,52959.0
2018-03-01 12:50:00,56.72,56.73,56.6,56.67,57164.0,46.7413,46.7495,46.6424,46.7001,57164.0
2018-03-01 12:55:00,56.67,56.68,56.48,56.48,243824.0,46.7001,46.7083,46.5435,46.5435,243824.0
2018-03-01 13:00:00,56.47,56.47,56.34,56.35,119390.0,46.5353,46.5353,46.4281,46.4364,119390.0
2018-03-01 13:05:00,56.34,56.43,56.25,56.41,74511.0,46.4281,46.5023,46.354,46.4858,74511.0
2018-03-01 13:10:00,56.41,56.5,56.31,56.49,262056.0,46.4858,46.56,46.4034,46.5517,262056.0
2018-03-01 13:15:00,56.48,56.58,56.44,56.46,72990.0,46.5435,46.6259,46.5105,46.527,72990.0
2018-03-01 13:20:00,56.47,56.55,56.42,56.46,239605.0,46.5353,46.6012,46.494,46.527,239605.0
2018-03-01 13:25:00,56.45,56.57,56.44,56.51,92859.0,46.5188,46.6177,46.5105,46.5682,92859.0
2018-03-01 13:30:00,56.5,56.61,56.49,56.51,51872.0,46.56,46.6506,46.5517,46.5682,51872.0
2018-03-01 13:35:00,56.51,56.65,56.5,56.59,123548.0,46.5682,46.6836,46.56,46.6341,123548.0
2018-03-01 13:40:00,56.58,56.61,56.46,56.48,56737.0,46.6259,46.6506,46.527,46.5435,56737.0
2018-03-01 13:45:00,56.47,56.48,56.36,56.42,49227.0,46.5353,46.5435,46.4446,46.494,49227.0
2018-03-01 13:50:00,56.43,56.49,56.41,56.41,47236.0,46.5023,46.5517,46.4858,46.4858,47236.0
2018-03-01 13:55:00,56.4,56.41,56.32,56.33,60510.0,46.4776,46.4858,46.4116,46.4199,60510.0
2018-03-01 14:00:00,56.34,56.36,56.16,56.26,116906.0,46.4281,46.4446,46.2798,46.3622,116906.0
2018-03-01 14:05:00,56.26,56.35,56.2,56.25,76852.0,46.3622,46.4364,46.3128,46.354,76852.0
2018-03-01 14:10:00,56.25,56.3,56.12,56.13,76657.0,46.354,46.3952,46.2468,46.2551,76657.0
2018-03-01 14:15:00,56.11,56.27,56.08,56.26,79106.0,46.2386,46.3704,46.2139,46.3622,79106.0
2018-03-01 14:20:00,56.24,56.34,56.23,56.23,84420.0,46.3457,46.4281,46.3375,46.3375,84420.0
2018-03-01 14:25:00,56.22,56.34,56.17,56.34,72297.0,46.3292,46.4281,46.288,46.4281,72297.0
2018-03-01 14:30:00,56.34,56.38,56.28,56.35,102250.0,46.4281,46.4611,46.3787,46.4364,102250.0
2018-03-01 14:35:00,56.35,56.37,56.25,56.33,68794.0,46.4364,46.4528,46.354,46.4199,68794.0
2018-03-01 14:40:00,56.34,56.51,56.32,56.4,69755.0,46.4281,46.5682,46.4116,46.4776,69755.0
2018-03-01 14:45:00,56.41,56.44,56.22,56.23,62632.0,46.4858,46.5105,46.3292,46.3375,62632.0
2018-03-01 14:50:00,56.24,56.29,56.22,56.23,76342.0,46.3457,46.3869,46.3292,46.3375,76342.0
2018-03-01 14:55:00,56.23,56.31,56.22,56.25,105160.0,46.3375,46.4034,46.3292,46.354,105160.0
2018-03-01 15:00:00,56.25,56.3,56.18,56.21,140723.0,46.354,46.3952,46.2963,46.321,140723.0
2018-03-01 15:05:00,56.21,56.42,56.15,56.36,149128.0,46.321,46.494,46.2715,46.4446,149128.0
2018-03-01 15:10:00,56.36,56.65,56.32,56.56,147785.0,46.4446,46.6836,46.4116,46.6094,147785.0
2018-03-01 15:15:00,56.55,56.66,56.51,56.66,78579.0,46.6012,46.6918,46.5682,46.6918,78579.0
2018-03-01 15:20:00,56.65,56.72,56.56,56.63,154625.0,46.6836,46.7413,46.6094,46.6671,154625.0
2018-03-01 15:25:00,56.63,56.67,56.57,56.61,103733.0,46.6671,46.7001,46.6177,46.6506,103733.0
2018-03-01 15:30:00,56.62,56.69,56.47,56.53,186643.0,46.6589,46.7165,46.5353,46.5847,186643.0
2018-03-01 15:35:00,56.54,56.54,56.45,56.45,156338.0,46.5929,46.5929,46.5188,46.5188,156338.0
2018-03-01 15:40:00,56.45,56.46,56.34,56.38,205520.0,46.5188,46.527,46.4281,46.4611,205520.0
2018-03-01 15:45:00,56.37,56.48,56.35,56.44,276505.0,46.4528,46.5435,46.4364,46.5105,276505.0
2018-03-01 15:50:00,56.44,56.61,56.44,56.5,289644.0,46.5105,46.6506,46.5105,46.56,289644.0
2018-03-01 15:55:00,56.51,56.62,56.44,56.46,576076.0,46.5682,46.6589,46.5105,46.527,576076.0
2018-03-02 09:30:00,56.11,56.23,55.85,56.03,154415.0,46.2386,46.3375,46.0243,46.1727,154415.0
2018-03-02 09:35:00,56.03,56.09,55.8,55.86,121535.0,46.1727,46.2221,45.9831,46.0326,121535.0
2018-03-02 09:40:00,55.85,55.85,55.68,55.73,95453.0,46.0243,46.0243,45.8842,45.9254,95453.0
2018-03-02 09:45:00,55.72,55.99,55.7,55.94,153650.0,45.9172,46.1397,45.9007,46.0985,153650.0
2018-03-02 09:50:00,55.94,55.97,55.6,55.61,222736.0,46.0985,46.1232,45.8183,45.8265,222736.0
2018-03-02 09:55:00,55.6,55.62,55.49,55.51,182835.0,45.8183,45.8348,45.7277,45.7441,182835.0
2018-03-02 10:00:00,55.51,55.68,55.48,55.51,117957.0,45.7441,45.8842,45.7194,45.7441,117957.0
2018-03-02 10:05:00,55.49,55.49,55.35,55.45,87741.0,45.7277,45.7277,45.6123,45.6947,87741.0
2018-03-02 10:10:00,55.45,55.52,55.29,55.41,127166.0,45.6947,45.7524,45.5628,45.6617,127166.0
2018-03-02 10:15:00,55.4,55.44,55.16,55.16,121492.0,45.6535,45.6865,45.4557,45.4557,121492.0
2018-03-02 10:20:00,55.16,55.23,55.07,55.1,81336.0,45.4557,45.5134,45.3816,45.4063,81336.0
2018-03-02 10:25:00,55.09,55.24,55.08,55.16,159712.0,45.398,45.5216,45.3898,45.4557,159712.0
2018-03-02 10:30:00,55.17,55.17,55.08,55.1,165417.0,45.464,45.464,45.3898,45.4063,165417.0
2018-03-02 10:35:00,55.11,55.31,55.07,55.24,110925.0,45.4145,45.5793,45.3816,45.5216,110925.0
2018-03-02 10:40:00,55.25,55.35,55.24,55.3,169766.0,45.5299,45.6123,45.5216,45.5711,169766.0
2018-03-02 10:45:00,55.31,55.58,55.31,55.51,361634.0,45.5793,45.8018,45.5793,45.7441,361634.0
2018-03-02 10:50:00,55.51,55.51,55.3,55.44,151634.0,45.7441,45.7441,45.5711,45.6865,151634.0
2018-03-02 10:55:00,55.45,55.57,55.44,55.5,69369.0,45.6947,45.7936,45.6865,45.7359,69369.0
2018-03-02 11:00:00,55.49,55.64,55.46,55.63,54980.0,45.7277,45.8513,45.7029,45.843,54980.0
2018-03-02 11:05:00,55.63,55.71,55.5,55.66,201121.0,45.843,45.909,45.7359,45.8678,201121.0
2018-03-02 11:10:00,55.67,55.69,55.55,55.55,56638.0,45.876,45.8925,45.7771,45.7771,56638.0
2018-03-02 11:15:00,55.55,55.57,55.33,55.36,60204.0,45.7771,45.7936,45.5958,45.6205,60204.0
2018-03-02 11:20:00,55.36,55.52,55.35,55.5,61037.0,45.6205,45.7524,45.6123,45.7359,61037.0
2018-03-02 11:25:00,55.5,55.64,55.48,55.57,43721.0,45.7359,45.8513,45.7194,45.7936,43721.0
2018-03-02 11:30:00,55.56,55.66,55.54,55.55,45854.0,45.7853,45.8678,45.7689,45.7771,45854.0
2018-03-02 11:35:00,55.54,55.58,55.45,55.53,32384.0,45.7689,45.8018,45.6947,45.7606,32384.0
2018-03-02 11:40:00,55.54,55.73,55.54,55.7,243539.0,45.7689,45.9254,45.7689,45.9007,243539.0
2018-03-02 11:45:00,55.71,55.74,55.63,55.71,49270.0,45.909,45.9337,45.843,45.909,49270.0
2018-03-02 11:50:00,55.71,55.83,55.69,55.73,56035.0,45.909,46.0078,45.8925,45.9254,56035.0
2018-03-02 11:55:00,55.73,55.85,55.67,55.84,115123.0,45.9254,46.0243,45.876,46.0161,115123.0
2018-03-02 12:00:00,55.84,55.94,55.79,55.82,124304.0,46.0161,46.0985,45.9749,45.9996,124304.0
2018-03-02 12:05:00,55.84,55.89,55.82,55.86,51129.0,46.0161,46.0573,45.9996,46.0326,51129.0
2018-03-02 12:10:00,55.86,55.91,55.81,55.88,75409.0,46.0326,46.0738,45.9914,46.049,75409.0
2018-03-02 12:15:00,55.88,55.91,55.83,55.89,48527.0,46.049,46.0738,46.0078,46.0573,48527.0
2018-03-02 12:20:00,55.89,56.07,55.89,56.06,67767.0,46.0573,46.2056,46.0573,46.1974,67767.0
2018-03-02 12:25:00,56.07,56.1,55.97,55.99,44828.0,46.2056,46.2303,46.1232,46.1397,44828.0
2018-03-02 12:30:00,56.0,56.15,55.99,56.08,53110.0,46.1479,46.2715,46.1397,46.2139,53110.0
2018-03-02 12:35:00,56.09,56.18,56.07,56.14,66375.0,46.2221,46.2963,46.2056,46.2633,66375.0
2018-03-02 12:40:00,56.14,56.14,56.05,56.07,78334.0,46.2633,46.2633,46.1891,46.2056,78334.0
2018-03-02 12:45:00,56.06,56.17,56.04,56.13,45137.0,46.1974,46.288,46.1809,46.2551,45137.0
2018-03-02 12:50:00,56.13,56.22,56.12,56.21,36645.0,46.2551,46.3292,46.2468,46.321,36645.0
2018-03-02 12:55:00,56.21,56.28,56.2,56.21,48618.0,46.321,46.3787,46.3128,46.321,48618.0
2018-03-02 13:00:00,56.21,56.21,56.07,56.16,47985.0,46.321,46.321,46.2056,46.2798,47985.0
2018-03-02 13:05:00,56.16,56.25,56.07,56.07,61896.0,46.2798,46.354,46.2056,46.2056,61896.0
2018-03-02 13:10:00,56.07,56.09,55.9,55.9,62871.0,46.2056,46.2221,46.0655,46.0655,62871.0
2018-03-02 13:15:00,55.91,56.04,55.91,55.94,55477.0,46.0738,46.1809,46.0738,46.0985,55477.0
2018-03-02 13:20:00,55.94,55.96,55.79,55.81,50987.0,46.0985,46.115,45.9749,45.9914,50987.0
2018-03-02 13:25:00,55.8,55.91,55.8,55.85,27388.0,45.9831,46.0738,45.9831,46.0243,27388.0
2018-03-02 13:30:00,55.84,55.92,55.76,55.79,42988.0,46.0161,46.082,45.9502,45.9749,42988.0
2018-03-02 13:35:00,55.78,55.8,55.73,55.79,76874.0,45.9666,45.9831,45.9254,45.9749,76874.0
2018-03-02 13:40:00,55.79,55.9,55.75,55.89,116281.0,45.9749,46.0655,45.9419,46.0573,116281.0
2018-03-02 13:45:00,55.88,55.94,55.86,55.91,95564.0,46.049,46.0985,46.0326,46.0738,95564.0
2018-03-02 13:50:00,55.91,55.93,55.81,55.84,37913.0,46.0738,46.0903,45.9914,46.0161,37913.0
2018-03-02 13:55:00,55.82,55.82,55.7,55.73,33732.0,45.9996,45.9996,45.9007,45.9254,33732.0
2018-03-02 14:00:00,55.73,55.9,55.73,55.87,48951.0,45.9254,46.0655,45.9254,46.0408,48951.0
2018-03-02 14:05:00,55.88,55.89,55.83,55.85,34278.0,46.049,46.0573,46.0078,46.0243,34278.0
2018-03-02 14:10:00,55.84,55.98,55.84,55.95,61093.0,46.0161,46.1315,46.0161,46.1067,61093.0
2018-03-02 14:15:00,55.97,56.05,55.95,55.98,50095.0,46.1232,46.1891,46.1067,46.1315,50095.0
2018-03-02 14:20:00,55.98,56.01,55.93,55.94,42288.0,46.1315,46.1562,46.0903,46.0985,42288.0
2018-03-02 14:25:00,55.95,56.01,55.91,55.95,103689.0,46.1067,46.1562,46.0738,46.1067,103689.0
2018-03-02 14:30:00,55.95,56.05,55.92,55.92,46945.0,46.1067,46.1891,46.082,46.082,46945.0
2018-03-02 14:35:00,55.92,56.05,55.92,56.04,99042.0,46.082,46.1891,46.082,46.1809,99042.0
2018-03-02 14:40:00,56.04,56.07,55.96,55.99,87897.0,46.1809,46.2056,46.115,46.1397,87897.0
2018-03-02 14:45:00,55.99,56.02,55.96,55.99,62150.0,46.1397,46.1644,46.115,46.1397,62150.0
2018-03-02 14:50:00,55.98,56.12,55.98,56.03,62091.0,46.1315,46.2468,46.1315,46.1727,62091.0
2018-03-02 14:55:00,56.02,56.06,55.99,55.99,53968.0,46.1644,46.1974,46.1397,46.1397,53968.0
2018-03-02 15:00:00,55.98,55.99,55.86,55.91,69219.0,46.1315,46.1397,46.0326,46.0738,69219.0
2018-03-02 15:05:00,55.91,55.94,55.85,55.94,53124.0,46.0738,46.0985,46.0243,46.0985,53124.0
2018-03-02 15:10:00,55.94,55.96,55.88,55.96,66428.0,46.0985,46.115,46.049,46.115,66428.0
2018-03-02 15:15:00,55.96,56.1,55.94,56.08,62789.0,46.115,46.2303,46.0985,46.2139,62789.0
2018-03-02 15:20:00,56.09,56.13,56.03,56.1,59841.0,46.2221,46.2551,46.1727,46.2303,59841.0
2018-03-02 15:25:00,56.1,56.17,56.1,56.16,62068.0,46.2303,46.288,46.2303,46.2798,62068.0
2018-03-02 15:30:00,56.16,56.31,56.15,56.24,91552.0,46.2798,46.4034,46.2715,46.3457,91552.0
2018-03-02 15:35:00,56.24,56.41,56.22,56.4,101564.0,46.3457,46.4858,46.3292,46.4776,101564.0
2018-03-02 15:40:00,56.4,56.49,56.36,56.47,120822.0,46.4776,46.5517,46.4446,46.5353,120822.0
2018-03-02 15:45:00,56.48,56.48,56.34,56.43,136669.0,46.5435,46.5435,46.4281,46.5023,136669.0
2018-03-02 15:50:00,56.44,56.6,56.44,56.52,191043.0,46.5105,46.6424,46.5105,46.5765,191043.0
2018-03-02 15:55:00,56.51,56.61,56.5,56.5,439977.0,46.5682,46.6506,46.56,46.56,439977.0
2018-03-05 09:30:00,56.32,56.78,56.32,56.69,135368.0,46.4116,46.7907,46.4116,46.7165,135368.0
2018-03-05 09:35:00,56.68,56.9,56.55,56.88,59139.0,46.7083,46.8896,46.6012,46.8731,59139.0
2018-03-05 09:40:00,56.87,56.91,56.73,56.73,38166.0,46.8649,46.8978,46.7495,46.7495,38166.0
2018-03-05 09:45:00,56.73,56.76,56.6,56.61,22518.0,46.7495,46.7742,46.6424,46.6506,22518.0
2018-03-05 09:50:00,56.62,56.72,56.6,56.67,62337.0,46.6589,46.7413,46.6424,46.7001,62337.0
2018-03-05 09:55:00,56.67,56.73,56.59,56.62,22969.0,46.7001,46.7495,46.6341,46.6589,22969.0
2018-03-05 10:00:00,56.62,56.68,56.58,56.64,40112.0,46.6589,46.7083,46.6259,46.6753,40112.0
2018-03-05 10:05:00,56.63,56.71,56.63,56.64,46215.0,46.6671,46.733,46.6671,46.6753,46215.0
2018-03-05 10:10:00,56.63,56.67,56.6,56.66,33427.0,46.6671,46.7001,46.6424,46.6918,33427.0
2018-03-05 10:15:00,56.67,56.74,56.63,56.72,32960.0,46.7001,46.7577,46.6671,46.7413,32960.0
2018-03-05 10:20:00,56.73,56.86,56.72,56.85,30299.0,46.7495,46.8566,46.7413,46.8484,30299.0
2018-03-05 10:25:00,56.85,57.0,56.84,56.97,59235.0,46.8484,46.972,46.8402,46.9473,59235.0
2018-03-05 10:30:00,56.97,57.02,56.9,56.97,83393.0,46.9473,46.9885,46.8896,46.9473,83393.0
2018-03-05 10:35:00,56.97,57.12,56.96,57.11,81577.0,46.9473,47.0709,46.939,47.0627,81577.0
2018-03-05 10:40:00,57.13,57.14,57.06,57.08,47473.0,47.0791,47.0874,47.0215,47.0379,47473.0
2018-03-05 10:45:00,57.07,57.12,57.01,57.05,61818.0,47.0297,47.0709,46.9802,47.0132,61818.0
2018-03-05 10:50:00,57.05,57.14,57.04,57.11,83658.0,47.0132,47.0874,47.005,47.0627,83658.0
2018-03-05 10:55:00,57.12,57.34,57.11,57.29,85288.0,47.0709,47.2522,47.0627,47.211,85288.0
2018-03-05 11:00:00,57.3,57.38,57.21,57.26,89400.0,47.2192,47.2852,47.1451,47.1863,89400.0
2018-03-05 11:05:00,57.26,57.41,57.2,57.4,68213.0,47.1863,47.3099,47.1368,47.3016,68213.0
2018-03-05 11:10:00,57.4,57.59,57.39,57.52,127570.0,47.3016,47.4582,47.2934,47.4005,127570.0
2018-03-05 11:15:00,57.51,57.56,57.5,57.55,282982.0,47.3923,47.4335,47.384,47.4252,282982.0
2018-03-05 11:20:00,57.54,57.56,57.41,57.45,186471.0,47.417,47.4335,47.3099,47.3428,186471.0
2018-03-05 11:25:00,57.44,57.47,57.35,57.38,93637.0,47.3346,47.3593,47.2604,47.2852,93637.0
2018-03-05 11:30:00,57.38,57.4,57.22,57.23,50945.0,47.2852,47.3016,47.1533,47.1615,50945.0
2018-03-05 11:35:00,57.22,57.25,57.15,57.23,44883.0,47.1533,47.178,47.0956,47.1615,44883.0
2018-03-05 11:40:00,57.23,57.26,57.18,57.2,55467.0,47.1615,47.1863,47.1203,47.1368,55467.0
2018-03-05 11:45:00,57.21,57.23,57.1,57.11,82574.0,47.1451,47.1615,47.0544,47.0627,82574.0
2018-03-05 11:50:00,57.11,57.22,57.06,57.2,155314.0,47.0627,47.1533,47.0215,47.1368,155314.0
2018-03-05 11:55:00,57.2,57.23,57.14,57.21,44669.0,47.1368,47.1615,47.0874,47.1451,44669.0
2018-03-05 12:00:00,57.21,57.43,57.21,57.39,51011.0,47.1451,47.3264,47.1451,47.2934,51011.0
2018-03-05 12:05:00,57.38,57.41,57.31,57.4,111412.0,47.2852,47.3099,47.2275,47.3016,111412.0
2018-03-05 12:10:00,57.4,57.41,57.26,57.28,55030.0,47.3016,47.3099,47.1863,47.2027,55030.0
2018-03-05 12:15:00,57.27,57.36,57.27,57.31,43863.0,47.1945,47.2687,47.1945,47.2275,43863.0
2018-03-05 12:20:00,57.3,57.31,57.19,57.26,65660.0,47.2192,47.2275,47.1286,47.1863,65660.0
2018-03-05 12:25:00,57.25,57.45,57.25,57.41,34040.0,47.178,47.3428,47.178,47.3099,34040.0
2018-03-05 12:30:00,57.42,57.47,57.37,57.44,27297.0,47.3181,47.3593,47.2769,47.3346,27297.0
2018-03-05 12:35:00,57.43,57.44,57.38,57.41,25699.0,47.3264,47.3346,47.2852,47.3099,25699.0
2018-03-05 12:40:00,57.41,57.43,57.39,57.42,20812.0,47.3099,47.3264,47.2934,47.3181,20812.0
2018-03-05 12:45:00,57.42,57.5,57.42,57.47,64403.0,47.3181,47.384,47.3181,47.3593,64403.0
2018-03-05 12:50:00,57.48,57.49,57.47,57.49,33816.0,47.3676,47.3758,47.3593,47.3758,33816.0
2018-03-05 12:55:00,57.48,57.56,57.48,57.54,148009.0,47.3676,47.4335,47.3676,47.417,148009.0
2018-03-05 13:00:00,57.55,57.63,57.51,57.58,77442.0,47.4252,47.4912,47.3923,47.45,77442.0
2018-03-05 13:05:00,57.57,57.58,57.48,57.55,109544.0,47.4417,47.45,47.3676,47.4252,109544.0
2018-03-05 13:10:00,57.54,57.56,57.52,57.52,99392.0,47.417,47.4335,47.4005,47.4005,99392.0
2018-03-05 13:15:00,57.52,57.55,57.49,57.55,78180.0,47.4005,47.4252,47.3758,47.4252,78180.0
2018-03-05 13:20:00,57.56,57.67,57.56,57.65,24343.0,47.4335,47.5241,47.4335,47.5077,24343.0
2018-03-05 13:25:00,57.64,57.65,57.54,57.56,31542.0,47.4994,47.5077,47.417,47.4335,31542.0
2018-03-05 13:30:00,57.57,57.6,57.49,57.59,75200.0,47.4417,47.4664,47.3758,47.4582,75200.0
2018-03-05 13:35:00,57.59,57.67,57.59,57.67,49392.0,47.4582,47.5241,47.4582,47.5241,49392.0
2018-03-05 13:40:00,57.66,57.73,57.66,57.7,47468.0,47.5159,47.5736,47.5159,47.5489,47468.0
2018-03-05 13:45:00,57.69,57.74,57.63,57.7,36132.0,47.5406,47.5818,47.4912,47.5489,36132.0
2018-03-05 13:50:00,57.7,57.72,57.64,57.67,40910.0,47.5489,47.5653,47.4994,47.5241,40910.0
2018-03-05 13:55:00,57.68,57.78,57.67,57.77,61698.0,47.5324,47.6148,47.5241,47.6065,61698.0
2018-03-05 14:00:00,57.78,57.83,57.74,57.74,41088.0,47.6148,47.656,47.5818,47.5818,41088.0
2018-03-05 14:05:00,57.73,57.74,57.67,57.69,36951.0,47.5736,47.5818,47.5241,47.5406,36951.0
2018-03-05 14:10:00,57.7,57.71,57.6,57.66,67169.0,47.5489,47.5571,47.4664,47.5159,67169.0
2018-03-05 14:15:00,57.67,57.76,57.66,57.68,58136.0,47.5241,47.5983,47.5159,47.5324,58136.0
2018-03-05 14:20:00,57.68,57.72,57.66,57.7,49664.0,47.5324,47.5653,47.5159,47.5489,49664.0
2018-03-05 14:25:00,57.7,57.75,57.66,57.68,58462.0,47.5489,47.5901,47.5159,47.5324,58462.0
2018-03-05 14:30:00,57.69,57.74,57.68,57.72,50490.0,47.5406,47.5818,47.5324,47.5653,50490.0
2018-03-05 14:35:00,57.72,57.75,57.66,57.73,70018.0,47.5653,47.5901,47.5159,47.5736,70018.0
2018-03-05 14:40:00,57.74,57.75,57.72,57.74,58220.0,47.5818,47.5901,47.5653,47.5818,58220.0
2018-03-05 14:45:00,57.74,57.81,57.72,57.8,88875.0,47.5818,47.6395,47.5653,47.6313,88875.0
2018-03-05 14:50:00,57.79,57.81,57.74,57.75,56059.0,47.623,47.6395,47.5818,47.5901,56059.0
2018-03-05 14:55:00,57.75,57.82,57.73,57.82,59435.0,47.5901,47.6477,47.5736,47.6477,59435.0
2018-03-05 15:00:00,57.83,57.85,57.82,57.84,85136.0,47.656,47.6725,47.6477,47.6642,85136.0
2018-03-05 15:05:00,57.84,57.85,57.77,57.79,112484.0,47.6642,47.6725,47.6065,47.623,112484.0
2018-03-05 15:10:00,57.8,57.83,57.76,57.81,60869.0,47.6313,47.656,47.5983,47.6395,60869.0
2018-03-05 15:15:00,57.82,57.88,57.79,57.88,73741.0,47.6477,47.6972,47.623,47.6972,73741.0
2018-03-05 15:20:00,57.89,57.9,57.82,57.87,73286.0,47.7054,47.7137,47.6477,47.6889,73286.0
2018-03-05 15:25:00,57.87,57.88,57.78,57.82,85466.0,47.6889,47.6972,47.6148,47.6477,85466.0
2018-03-05 15:30:00,57.82,57.82,57.77,57.79,105208.0,47.6477,47.6477,47.6065,47.623,105208.0
2018-03-05 15:35:00,57.79,57.81,57.76,57.79,107761.0,47.623,47.6395,47.5983,47.623,107761.0
2018-03-05 15:40:00,57.79,57.8,57.77,57.8,155738.0,47.623,47.6313,47.6065,47.6313,155738.0
2018-03-05 15:45:00,57.8,57.82,57.77,57.78,117571.0,47.6313,47.6477,47.6065,47.6148,117571.0
2018-03-05 15:50:00,57.77,57.78,57.68,57.71,180473.0,47.6065,47.6148,47.5324,47.5571,180473.0
2018-03-05 15:55:00,57.72,57.74,57.62,57.63,492541.0,47.5653,47.5818,47.4829,47.4912,492541.0
2018-03-06 09:30:00,57.9,58.09,57.88,57.91,137703.0,47.7137,47.8702,47.6972,47.7219,137703.0
2018-03-06 09:35:00,57.9,57.92,57.74,57.77,79629.0,47.7137,47.7302,47.5818,47.6065,79629.0
2018-03-06 09:40:00,57.77,57.8,57.59,57.65,90714.0,47.6065,47.6313,47.4582,47.5077,90714.0
2018-03-06 09:45:00,57.64,57.66,57.47,57.49,95630.0,47.4994,47.5159,47.3593,47.3758,95630.0
2018-03-06 09:50:00,57.5,57.51,57.4,57.41,93941.0,47.384,47.3923,47.3016,47.3099,93941.0
2018-03-06 09:55:00,57.41,57.51,57.32,57.33,78528.0,47.3099,47.3923,47.2357,47.244,78528.0
2018-03-06 10:00:00,57.32,57.36,57.18,57.26,98214.0,47.2357,47.2687,47.1203,47.1863,98214.0
2018-03-06 10:05:00,57.27,57.33,57.13,57.15,49624.0,47.1945,47.244,47.0791,47.0956,49624.0
2018-03-06 10:10:00,57.15,57.26,57.07,57.21,37090.0,47.0956,47.1863,47.0297,47.1451,37090.0
2018-03-06 10:15:00,57.23,57.49,57.23,57.47,44130.0,47.1615,47.3758,47.1615,47.3593,44130.0
2018-03-06 10:20:00,57.46,57.47,57.35,57.46,27164.0,47.3511,47.3593,47.2604,47.3511,27164.0
2018-03-06 10:25:00,57.46,57.53,57.44,57.45,29937.0,47.3511,47.4088,47.3346,47.3428,29937.0
2018-03-06 10:30:00,57.45,57.51,57.45,57.51,22026.0,47.3428,47.3923,47.3428,47.3923,22026.0
2018-03-06 10:35:00,57.5,57.61,57.47,57.6,30967.0,47.384,47.4747,47.3593,47.4664,30967.0
2018-03-06 10:40:00,57.59,57.6,57.43,57.47,36555.0,47.4582,47.4664,47.3264,47.3593,36555.0
2018-03-06 10:45:00,57.47,57.52,57.43,57.43,20268.0,47.3593,47.4005,47.3264,47.3264,20268.0
2018-03-06 10:50:00,57.43,57.48,57.38,57.43,33439.0,47.3264,47.3676,47.2852,47.3264,33439.0
2018-03-06 10:55:00,57.42,57.47,57.35,57.41,25079.0,47.3181,47.3593,47.2604,47.3099,25079.0
2018-03-06 11:00:00,57.4,57.48,57.37,57.43,40583.0,47.3016,47.3676,47.2769,47.3264,40583.0
2018-03-06 11:05:00,57.42,57.57,57.42,57.57,49216.0,47.3181,47.4417,47.3181,47.4417,49216.0
2018-03-06 11:10:00,57.56,57.62,57.48,57.6,45460.0,47.4335,47.4829,47.3676,47.4664,45460.0
2018-03-06 11:15:00,57.61,57.67,57.59,57.6,69261.0,47.4747,47.5241,47.4582,47.4664,69261.0
2018-03-06 11:20:00,57.6,57.64,57.51,57.55,62493.0,47.4664,47.4994,47.3923,47.4252,62493.0
2018-03-06 11:25:00,57.55,57.66,57.51,57.64,22519.0,47.4252,47.5159,47.3923,47.4994,22519.0
2018-03-06 11:30:00,57.64,57.69,57.56,57.56,73563.0,47.4994,47.5406,47.4335,47.4335,73563.0
2018-03-06 11:35:00,57.56,57.67,57.56,57.66,51169.0,47.4335,47.5241,47.4335,47.5159,51169.0
2018-03-06 11:40:00,57.66,57.74,57.6,57.73,40928.0,47.5159,47.5818,47.4664,47.5736,40928.0
2018-03-06 11:45:00,57.72,57.76,57.71,57.76,49620.0,47.5653,47.5983,47.5571,47.5983,49620.0
2018-03-06 11:50:00,57.75,57.8,57.74,57.78,39089.0,47.5901,47.6313,47.5818,47.6148,39089.0
2018-03-06 11:55:00,57.77,57.82,57.74,57.81,32475.0,47.6065,47.6477,47.5818,47.6395,32475.0
2018-03-06 12:00:00,57.81,57.82,57.75,57.75,23932.0,47.6395,47.6477,47.5901,47.5901,23932.0
2018-03-06 12:05:00,57.76,57.84,57.75,57.82,31184.0,47.5983,47.6642,47.5901,47.6477,31184.0
2018-03-06 12:10:00,57.82,57.88,57.8,57.86,25894.0,47.6477,47.6972,47.6313,47.6807,25894.0
2018-03-06 12:15:00,57.86,57.88,57.81,57.81,23986.0,47.6807,47.6972,47.6395,47.6395,23986.0
2018-03-06 12:20:00,57.81,57.81,57.71,57.72,29429.0,47.6395,47.6395,47.5571,47.5653,29429.0
2018-03-06 12:25:00,57.72,57.76,57.71,57.72,20642.0,47.5653,47.5983,47.5571,47.5653,20642.0
2018-03-06 12:30:00,57.72,57.84,57.71,57.82,27499.0,47.5653,47.6642,47.5571,47.6477,27499.0
2018-03-06 12:35:00,57.82,57.88,57.81,57.84,29821.0,47.6477,47.6972,47.6395,47.6642,29821.0
2018-03-06 12:40:00,57.83,57.97,57.82,57.96,32656.0,47.656,47.7714,47.6477,47.7631,32656.0
2018-03-06 12:45:00,57.96,57.99,57.92,57.98,56402.0,47.7631,47.7878,47.7302,47.7796,56402.0
2018-03-06 12:50:00,57.98,58.09,57.98,58.01,80517.0,47.7796,47.8702,47.7796,47.8043,80517.0
2018-03-06 12:55:00,58.01,58.13,58.01,58.11,59720.0,47.8043,47.9032,47.8043,47.8867,59720.0
2018-03-06 13:00:00,58.11,58.21,58.11,58.11,87241.0,47.8867,47.9691,47.8867,47.8867,87241.0
2018-03-06 13:05:00,58.11,58.2,58.08,58.17,95236.0,47.8867,47.9609,47.862,47.9362,95236.0
2018-03-06 13:10:00,58.17,58.22,58.16,58.2,70909.0,47.9362,47.9774,47.9279,47.9609,70909.0
2018-03-06 13:15:00,58.2,58.24,58.19,58.22,54324.0,47.9609,47.9939,47.9527,47.9774,54324.0
2018-03-06 13:20:00,58.21,58.22,58.12,58.16,33053.0,47.9691,47.9774,47.895,47.9279,33053.0
2018-03-06 13:25:00,58.16,58.23,58.13,58.19,26582.0,47.9279,47.9856,47.9032,47.9527,26582.0
2018-03-06 13:30:00,58.19,58.21,58.12,58.13,30611.0,47.9527,47.9691,47.895,47.9032,30611.0
2018-03-06 13:35:00,58.13,58.13,58.08,58.09,22675.0,47.9032,47.9032,47.862,47.8702,22675.0
2018-03-06 13:40:00,58.1,58.12,58.06,58.08,29631.0,47.8785,47.895,47.8455,47.862,29631.0
2018-03-06 13:45:00,58.08,58.09,57.98,58.0,32729.0,47.862,47.8702,47.7796,47.7961,32729.0
2018-03-06 13:50:00,57.99,58.0,57.91,57.93,31257.0,47.7878,47.7961,47.7219,47.7384,31257.0
2018-03-06 13:55:00,57.92,57.93,57.88,57.9,39017.0,47.7302,47.7384,47.6972,47.7137,39017.0
2018-03-06 14:00:00,57.9,57.94,57.9,57.92,25605.0,47.7137,47.7466,47.7137,47.7302,25605.0
2018-03-06 14:05:00,57.91,57.93,57.83,57.92,35744.0,47.7219,47.7384,47.656,47.7302,35744.0
2018-03-06 14:10:00,57.92,58.0,57.92,57.98,42906.0,47.7302,47.7961,47.7302,47.7796,42906.0
2018-03-06 14:15:00,57.98,58.01,57.94,57.98,21990.0,47.7796,47.8043,47.7466,47.7796,21990.0
2018-03-06 14:20:00,57.98,57.98,57.94,57.97,39374.0,47.7796,47.7796,47.7466,47.7714,39374.0
2018-03-06 14:25:00,57.97,58.0,57.95,57.98,20835.0,47.7714,47.7961,47.7549,47.7796,20835.0
2018-03-06 14:30:00,57.99,58.09,57.99,58.05,37886.0,47.7878,47.8702,47.7878,47.8373,37886.0
2018-03-06 14:35:00,58.05,58.11,58.03,58.11,21645.0,47.8373,47.8867,47.8208,47.8867,21645.0
2018-03-06 14:40:00,58.12,58.12,58.09,58.11,24386.0,47.895,47.895,47.8702,47.8867,24386.0
2018-03-06 14:45:00,58.11,58.17,58.09,58.17,27539.0,47.8867,47.9362,47.8702,47.9362,27539.0
2018-03-06 14:50:00,58.18,58.22,58.16,58.21,38303.0,47.9444,47.9774,47.9279,47.9691,38303.0
2018-03-06 14:55:00,58.22,58.22,58.19,58.21,35208.0,47.9774,47.9774,47.9527,47.9691,35208.0
2018-03-06 15:00:00,58.2,58.25,58.17,58.2,59823.0,47.9609,48.0021,47.9362,47.9609,59823.0
2018-03-06 15:05:00,58.19,58.24,58.19,58.23,27131.0,47.9527,47.9939,47.9527,47.9856,27131.0
2018-03-06 15:10:00,58.23,58.23,58.19,58.2,54987.0,47.9856,47.9856,47.9527,47.9609,54987.0
2018-03-06 15:15:00,58.2,58.21,58.12,58.16,48227.0,47.9609,47.9691,47.895,47.9279,48227.0
2018-03-06 15:20:00,58.16,58.17,58.13,58.15,32806.0,47.9279,47.9362,47.9032,47.9197,32806.0
2018-03-06 15:25:00,58.14,58.21,58.13,58.18,61021.0,47.9114,47.9691,47.9032,47.9444,61021.0
2018-03-06 15:30:00,58.18,58.25,58.17,58.22,62384.0,47.9444,48.0021,47.9362,47.9774,62384.0
2018-03-06 15:35:00,58.22,58.23,58.14,58.15,47077.0,47.9774,47.9856,47.9114,47.9197,47077.0
2018-03-06 15:40:00,58.15,58.17,58.13,58.15,230207.0,47.9197,47.9362,47.9032,47.9197,230207.0
2018-03-06 15:45:00,58.15,58.2,58.05,58.07,175051.0,47.9197,47.9609,47.8373,47.8538,175051.0
2018-03-06 15:50:00,58.06,58.1,57.98,57.98,106855.0,47.8455,47.8785,47.7796,47.7796,106855.0
2018-03-06 15:55:00,57.98,58.04,57.93,58.03,296999.0,47.7796,47.829,47.7384,47.8208,296999.0
2018-03-07 09:30:00,57.56,58.16,57.56,58.13,176440.0,47.4335,47.9279,47.4335,47.9032,176440.0
2018-03-07 09:35:00,58.1,58.21,57.86,58.02,95743.0,47.8785,47.9691,47.6807,47.8126,95743.0
2018-03-07 09:40:00,58.05,58.13,57.95,58.01,60587.0,47.8373,47.9032,47.7549,47.8043,60587.0
2018-03-07 09:45:00,58.04,58.09,57.89,57.89,57959.0,47.829,47.8702,47.7054,47.7054,57959.0
2018-03-07 09:50:00,57.88,57.92,57.81,57.85,38096.0,47.6972,47.7302,47.6395,47.6725,38096.0
2018-03-07 09:55:00,57.85,57.85,57.76,57.77,33275.0,47.6725,47.6725,47.5983,47.6065,33275.0
2018-03-07 10:00:00,57.77,58.03,57.76,57.98,133546.0,47.6065,47.8208,47.5983,47.7796,133546.0
2018-03-07 10:05:00,57.98,57.98,57.79,57.9,154811.0,47.7796,47.7796,47.623,47.7137,154811.0
2018-03-07 10:10:00,57.9,57.93,57.73,57.77,81836.0,47.7137,47.7384,47.5736,47.6065,81836.0
2018-03-07 10:15:00,57.77,57.85,57.7,57.81,72296.0,47.6065,47.6725,47.5489,47.6395,72296.0
2018-03-07 10:20:00,57.8,57.83,57.72,57.75,39868.0,47.6313,47.656,47.5653,47.5901,39868.0
2018-03-07 10:25:00,57.76,57.99,57.75,57.96,59924.0,47.5983,47.7878,47.5901,47.7631,59924.0
2018-03-07 10:30:00,57.96,58.0,57.84,57.96,75153.0,47.7631,47.7961,47.6642,47.7631,75153.0
2018-03-07 10:35:00,57.96,58.01,57.86,57.94,63641.0,47.7631,47.8043,47.6807,47.7466,63641.0
2018-03-07 10:40:00,57.95,58.02,57.88,57.89,96110.0,47.7549,47.8126,47.6972,47.7054,96110.0
2018-03-07 10:45:00,57.89,58.0,57.86,57.89,90190.0,47.7054,47.7961,47.6807,47.7054,90190.0
2018-03-07 10:50:00,57.9,57.9,57.74,57.76,34525.0,47.7137,47.7137,47.5818,47.5983,34525.0
2018-03-07 10:55:00,57.77,57.79,57.69,57.78,32098.0,47.6065,47.623,47.5406,47.6148,32098.0
2018-03-07 11:00:00,57.76,57.83,57.66,57.71,34919.0,47.5983,47.656,47.5159,47.5571,34919.0
2018-03-07 11:05:00,57.72,57.73,57.61,57.62,71788.0,47.5653,47.5736,47.4747,47.4829,71788.0
2018-03-07 11:10:00,57.61,57.71,57.61,57.66,46426.0,47.4747,47.5571,47.4747,47.5159,46426.0
2018-03-07 11:15:00,57.66,57.66,57.59,57.62,25898.0,47.5159,47.5159,47.4582,47.4829,25898.0
2018-03-07 11:20:00,57.61,57.62,57.57,57.58,21704.0,47.4747,47.4829,47.4417,47.45,21704.0
2018-03-07 11:25:00,57.57,57.62,57.56,57.62,44783.0,47.4417,47.4829,47.4335,47.4829,44783.0
2018-03-07 11:30:00,57.63,57.71,57.63,57.71,21087.0,47.4912,47.5571,47.4912,47.5571,21087.0
2018-03-07 11:35:00,57.71,57.82,57.71,57.82,40319.0,47.5571,47.6477,47.5571,47.6477,40319.0
2018-03-07 11:40:00,57.82,57.85,57.72,57.72,22843.0,47.6477,47.6725,47.5653,47.5653,22843.0
2018-03-07 11:45:00,57.73,57.73,57.65,57.66,21967.0,47.5736,47.5736,47.5077,47.5159,21967.0
2018-03-07 11:50:00,57.66,57.67,57.62,57.62,22804.0,47.5159,47.5241,47.4829,47.4829,22804.0
2018-03-07 11:55:00,57.61,57.64,57.54,57.55,28839.0,47.4747,47.4994,47.417,47.4252,28839.0
2018-03-07 12:00:00,57.55,57.56,57.4,57.42,78637.0,47.4252,47.4335,47.3016,47.3181,78637.0
2018-03-07 12:05:00,57.42,57.49,57.41,57.42,28331.0,47.3181,47.3758,47.3099,47.3181,28331.0
2018-03-07 12:10:00,57.43,57.43,57.34,57.43,25470.0,47.3264,47.3264,47.2522,47.3264,25470.0
2018-03-07 12:15:00,57.43,57.46,57.38,57.46,31216.0,47.3264,47.3511,47.2852,47.3511,31216.0
2018-03-07 12:20:00,57.46,57.47,57.37,57.39,25782.0,47.3511,47.3593,47.2769,47.2934,25782.0
2018-03-07 12:25:00,57.39,57.48,57.38,57.44,20841.0,47.2934,47.3676,47.2852,47.3346,20841.0
2018-03-07 12:30:00,57.43,57.48,57.42,57.47,16809.0,47.3264,47.3676,47.3181,47.3593,16809.0
2018-03-07 12:35:00,57.48,57.5,57.39,57.4,32462.0,47.3676,47.384,47.2934,47.3016,32462.0
2018-03-07 12:40:00,57.4,57.41,57.3,57.35,81576.0,47.3016,47.3099,47.2192,47.2604,81576.0
2018-03-07 12:45:00,57.36,57.38,57.31,57.31,23310.0,47.2687,47.2852,47.2275,47.2275,23310.0
2018-03-07 12:50:00,57.3,57.31,57.18,57.2,86022.0,47.2192,47.2275,47.1203,47.1368,86022.0
2018-03-07 12:55:00,57.19,57.3,57.17,57.25,76877.0,47.1286,47.2192,47.1121,47.178,76877.0
2018-03-07 13:00:00,57.25,57.27,57.19,57.21,59654.0,47.178,47.1945,47.1286,47.1451,59654.0
2018-03-07 13:05:00,57.21,57.27,57.17,57.23,85865.0,47.1451,47.1945,47.1121,47.1615,85865.0
2018-03-07 13:10:00,57.21,57.26,57.2,57.26,29653.0,47.1451,47.1863,47.1368,47.1863,29653.0
2018-03-07 13:15:00,57.25,57.3,57.19,57.3,31526.0,47.178,47.2192,47.1286,47.2192,31526.0
2018-03-07 13:20:00,57.3,57.34,57.24,57.32,24146.0,47.2192,47.2522,47.1698,47.2357,24146.0
2018-03-07 13:25:00,57.32,57.5,57.32,57.5,59011.0,47.2357,47.384,47.2357,47.384,59011.0
2018-03-07 13:30:00,57.49,57.54,57.4,57.41,98566.0,47.3758,47.417,47.3016,47.3099,98566.0
2018-03-07 13:35:00,57.4,57.4,57.24,57.26,45567.0,47.3016,47.3016,47.1698,47.1863,45567.0
2018-03-07 13:40:00,57.25,57.36,57.23,57.36,26430.0,47.178,47.2687,47.1615,47.2687,26430.0
2018-03-07 13:45:00,57.36,57.42,57.33,57.41,19231.0,47.2687,47.3181,47.244,47.3099,19231.0
2018-03-07 13:50:00,57.41,57.41,57.37,57.37,24847.0,47.3099,47.3099,47.2769,47.2769,24847.0
2018-03-07 13:55:00,57.37,57.38,57.32,57.35,56073.0,47.2769,47.2852,47.2357,47.2604,56073.0
2018-03-07 14:00:00,57.36,57.38,57.3,57.33,13950.0,47.2687,47.2852,47.2192,47.244,13950.0
2018-03-07 14:05:00,57.34,57.35,57.27,57.27,34949.0,47.2522,47.2604,47.1945,47.1945,34949.0
2018-03-07 14:10:00,57.28,57.39,57.28,57.38,33606.0,47.2027,47.2934,47.2027,47.2852,33606.0
2018-03-07 14:15:00,57.39,57.4,57.31,57.32,26512.0,47.2934,47.3016,47.2275,47.2357,26512.0
2018-03-07 14:20:00,57.32,57.33,57.28,57.3,24194.0,47.2357,47.244,47.2027,47.2192,24194.0
2018-03-07 14:25:00,57.3,57.35,57.27,57.28,48429.0,47.2192,47.2604,47.1945,47.2027,48429.0
2018-03-07 14:30:00,57.28,57.3,57.26,57.29,24055.0,47.2027,47.2192,47.1863,47.211,24055.0
2018-03-07 14:35:00,57.29,57.31,57.28,57.28,25200.0,47.211,47.2275,47.2027,47.2027,25200.0
2018-03-07 14:40:00,57.28,57.32,57.28,57.28,18427.0,47.2027,47.2357,47.2027,47.2027,18427.0
2018-03-07 14:45:00,57.29,57.32,57.26,57.32,32721.0,47.211,47.2357,47.1863,47.2357,32721.0
2018-03-07 14:50:00,57.3,57.35,57.21,57.21,70816.0,47.2192,47.2604,47.1451,47.1451,70816.0
2018-03-07 14:55:00,57.2,57.25,57.19,57.25,75030.0,47.1368,47.178,47.1286,47.178,75030.0
2018-03-07 15:00:00,57.24,57.3,57.23,57.25,80215.0,47.1698,47.2192,47.1615,47.178,80215.0
2018-03-07 15:05:00,57.24,57.4,57.24,57.38,79771.0,47.1698,47.3016,47.1698,47.2852,79771.0
2018-03-07 15:10:00,57.37,57.4,57.3,57.3,44277.0,47.2769,47.3016,47.2192,47.2192,44277.0
2018-03-07 15:15:00,57.3,57.33,57.28,57.33,37591.0,47.2192,47.244,47.2027,47.244,37591.0
2018-03-07 15:20:00,57.33,57.33,57.25,57.29,49104.0,47.244,47.244,47.178,47.211,49104.0
2018-03-07 15:25:00,57.3,57.3,57.25,57.29,89290.0,47.2192,47.2192,47.178,47.211,89290.0
2018-03-07 15:30:00,57.29,57.37,57.28,57.31,116439.0,47.211,47.2769,47.2027,47.2275,116439.0
2018-03-07 15:35:00,57.31,57.37,57.31,57.36,64809.0,47.2275,47.2769,47.2275,47.2687,64809.0
2018-03-07 15:40:00,57.37,57.37,57.34,57.34,87256.0,47.2769,47.2769,47.2522,47.2522,87256.0
2018-03-07 15:45:00,57.35,57.36,57.3,57.32,152825.0,47.2604,47.2687,47.2192,47.2357,152825.0
2018-03-07 15:50:00,57.32,57.34,57.24,57.26,150159.0,47.2357,47.2522,47.1698,47.1863,150159.0
2018-03-07 15:55:00,57.26,57.33,57.26,57.3,454387.0,47.1863,47.244,47.1863,47.2192,454387.0
2018-03-08 09:30:00,57.44,57.47,57.11,57.18,85718.0,47.3346,47.3593,47.0627,47.1203,85718.0
2018-03-08 09:35:00,57.18,57.19,57.01,57.09,110641.0,47.1203,47.1286,46.9802,47.0462,110641.0
2018-03-08 09:40:00,57.08,57.11,57.01,57.09,42055.0,47.0379,47.0627,46.9802,47.0462,42055.0
2018-03-08 09:45:00,57.09,57.12,57.02,57.09,72586.0,47.0462,47.0709,46.9885,47.0462,72586.0
2018-03-08 09:50:00,57.09,57.1,57.0,57.02,70584.0,47.0462,47.0544,46.972,46.9885,70584.0
2018-03-08 09:55:00,57.02,57.09,57.0,57.0,80324.0,46.9885,47.0462,46.972,46.972,80324.0
2018-03-08 10:00:00,57.01,57.07,56.96,56.97,274271.0,46.9802,47.0297,46.939,46.9473,274271.0
2018-03-08 10:05:00,56.97,57.04,56.9,56.91,130946.0,46.9473,47.005,46.8896,46.8978,130946.0
2018-03-08 10:10:00,56.91,56.94,56.83,56.84,75095.0,46.8978,46.9226,46.8319,46.8402,75095.0
2018-03-08 10:15:00,56.84,56.86,56.63,56.69,179352.0,46.8402,46.8566,46.6671,46.7165,179352.0
2018-03-08 10:20:00,56.69,56.75,56.61,56.69,77809.0,46.7165,46.766,46.6506,46.7165,77809.0
2018-03-08 10:25:00,56.69,56.85,56.65,56.66,81512.0,46.7165,46.8484,46.6836,46.6918,81512.0
2018-03-08 10:30:00,56.66,56.73,56.57,56.7,100549.0,46.6918,46.7495,46.6177,46.7248,100549.0
2018-03-08 10:35:00,56.7,56.72,56.62,56.66,99005.0,46.7248,46.7413,46.6589,46.6918,99005.0
2018-03-08 10:40:00,56.66,56.73,56.65,56.73,64367.0,46.6918,46.7495,46.6836,46.7495,64367.0
2018-03-08 10:45:00,56.73,56.79,56.65,56.77,104650.0,46.7495,46.799,46.6836,46.7825,104650.0
2018-03-08 10:50:00,56.77,56.84,56.76,56.78,115378.0,46.7825,46.8402,46.7742,46.7907,115378.0
2018-03-08 10:55:00,56.78,56.85,56.76,56.82,82365.0,46.7907,46.8484,46.7742,46.8237,82365.0
2018-03-08 11:00:00,56.82,56.85,56.75,56.83,155895.0,46.8237,46.8484,46.766,46.8319,155895.0
2018-03-08 11:05:00,56.83,56.89,56.75,56.79,113026.0,46.8319,46.8814,46.766,46.799,113026.0
2018-03-08 11:10:00,56.79,56.81,56.76,56.78,66892.0,46.799,46.8154,46.7742,46.7907,66892.0
2018-03-08 11:15:00,56.78,56.8,56.67,56.73,91830.0,46.7907,46.8072,46.7001,46.7495,91830.0
2018-03-08 11:20:00,56.72,56.73,56.6,56.61,72977.0,46.7413,46.7495,46.6424,46.6506,72977.0
2018-03-08 11:25:00,56.66,56.74,56.65,56.69,68329.0,46.6918,46.7577,46.6836,46.7165,68329.0
2018-03-08 11:30:00,56.69,56.69,56.59,56.62,92510.0,46.7165,46.7165,46.6341,46.6589,92510.0
2018-03-08 11:35:00,56.63,56.66,56.59,56.63,68158.0,46.6671,46.6918,46.6341,46.6671,68158.0
2018-03-08 11:40:00,56.63,56.66,56.59,56.6,64697.0,46.6671,46.6918,46.6341,46.6424,64697.0
2018-03-08 11:45:00,56.6,56.61,56.52,56.57,127529.0,46.6424,46.6506,46.5765,46.6177,127529.0
2018-03-08 11:50:00,56.57,56.58,56.46,56.52,114377.0,46.6177,46.6259,46.527,46.5765,114377.0
2018-03-08 11:55:00,56.52,56.56,56.47,56.53,77544.0,46.5765,46.6094,46.5353,46.5847,77544.0
2018-03-08 12:00:00,56.54,56.63,56.52,56.53,50456.0,46.5929,46.6671,46.5765,46.5847,50456.0
2018-03-08 12:05:00,56.53,56.53,56.41,56.41,52471.0,46.5847,46.5847,46.4858,46.4858,52471.0
2018-03-08 12:10:00,56.41,56.45,56.38,56.45,78050.0,46.4858,46.5188,46.4611,46.5188,78050.0
2018-03-08 12:15:00,56.44,56.5,56.41,56.41,39873.0,46.5105,46.56,46.4858,46.4858,39873.0
2018-03-08 12:20:00,56.41,56.41,56.28,56.3,64219.0,46.4858,46.4858,46.3787,46.3952,64219.0
2018-03-08 12:25:00,56.3,56.36,56.26,56.36,106639.0,46.3952,46.4446,46.3622,46.4446,106639.0
2018-03-08 12:30:00,56.36,56.43,56.31,56.32,50853.0,46.4446,46.5023,46.4034,46.4116,50853.0
2018-03-08 12:35:00,56.31,56.33,56.25,56.29,41999.0,46.4034,46.4199,46.354,46.3869,41999.0
2018-03-08 12:40:00,56.28,56.28,56.21,56.22,55567.0,46.3787,46.3787,46.321,46.3292,55567.0
2018-03-08 12:45:00,56.22,56.27,56.2,56.22,48708.0,46.3292,46.3704,46.3128,46.3292,48708.0
2018-03-08 12:50:00,56.21,56.24,56.13,56.15,84733.0,46.321,46.3457,46.2551,46.2715,84733.0
2018-03-08 12:55:00,56.15,56.31,56.14,56.31,92266.0,46.2715,46.4034,46.2633,46.4034,92266.0
2018-03-08 13:00:00,56.32,56.39,56.26,56.35,49365.0,46.4116,46.4693,46.3622,46.4364,49365.0
2018-03-08 13:05:00,56.35,56.35,56.27,56.29,49323.0,46.4364,46.4364,46.3704,46.3869,49323.0
2018-03-08 13:10:00,56.29,56.31,56.24,56.3,48192.0,46.3869,46.4034,46.3457,46.3952,48192.0
2018-03-08 13:15:00,56.3,56.33,56.21,56.22,63040.0,46.3952,46.4199,46.321,46.3292,63040.0
2018-03-08 13:20:00,56.22,56.23,56.15,56.17,37532.0,46.3292,46.3375,46.2715,46.288,37532.0
2018-03-08 13:25:00,56.18,56.21,56.14,56.2,41527.0,46.2963,46.321,46.2633,46.3128,41527.0
2018-03-08 13:30:00,56.19,56.29,56.17,56.27,50906.0,46.3045,46.3869,46.288,46.3704,50906.0
2018-03-08 13:35:00,56.27,56.29,56.2,56.24,75252.0,46.3704,46.3869,46.3128,46.3457,75252.0
2018-03-08 13:40:00,56.24,56.27,56.2,56.2,65087.0,46.3457,46.3704,46.3128,46.3128,65087.0
2018-03-08 13:45:00,56.2,56.37,56.18,56.35,120110.0,46.3128,46.4528,46.2963,46.4364,120110.0
2018-03-08 13:50:00,56.36,56.42,56.31,56.33,87434.0,46.4446,46.494,46.4034,46.4199,87434.0
2018-03-08 13:55:00,56.33,56.35,56.26,56.32,54531.0,46.4199,46.4364,46.3622,46.4116,54531.0
2018-03-08 14:00:00,56.31,56.35,56.27,56.27,85073.0,46.4034,46.4364,46.3704,46.3704,85073.0
2018-03-08 14:05:00,56.26,56.32,56.23,56.25,66231.0,46.3622,46.4116,46.3375,46.354,66231.0
2018-03-08 14:10:00,56.25,56.3,56.24,56.28,81717.0,46.354,46.3952,46.3457,46.3787,81717.0
2018-03-08 14:15:00,56.29,56.32,56.21,56.22,149312.0,46.3869,46.4116,46.321,46.3292,149312.0
2018-03-08 14:20:00,56.22,56.27,56.13,56.19,278773.0,46.3292,46.3704,46.2551,46.3045,278773.0
2018-03-08 14:25:00,56.19,56.2,56.1,56.1,101871.0,46.3045,46.3128,46.2303,46.2303,101871.0
2018-03-08 14:30:00,56.11,56.11,56.01,56.05,243725.0,46.2386,46.2386,46.1562,46.1891,243725.0
2018-03-08 14:35:00,56.06,56.06,55.84,55.87,302589.0,46.1974,46.1974,46.0161,46.0408,302589.0
2018-03-08 14:40:00,55.88,55.91,55.53,55.63,522256.0,46.049,46.0738,45.7606,45.843,522256.0
2018-03-08 14:45:00,55.63,55.74,55.6,55.68,332311.0,45.843,45.9337,45.8183,45.8842,332311.0
2018-03-08 14:50:00,55.68,55.8,55.67,55.74,419932.0,45.8842,45.9831,45.876,45.9337,419932.0
2018-03-08 14:55:00,55.75,55.94,55.74,55.93,463870.0,45.9419,46.0985,45.9337,46.0903,463870.0
2018-03-08 15:00:00,55.92,56.0,55.88,55.96,194442.0,46.082,46.1479,46.049,46.115,194442.0
2018-03-08 15:05:00,55.97,56.15,55.95,56.11,144531.0,46.1232,46.2715,46.1067,46.2386,144531.0
2018-03-08 15:10:00,56.12,56.26,56.1,56.26,137370.0,46.2468,46.3622,46.2303,46.3622,137370.0
2018-03-08 15:15:00,56.26,56.49,56.26,56.49,140317.0,46.3622,46.5517,46.3622,46.5517,140317.0
2018-03-08 15:20:00,56.5,56.56,56.32,56.35,142329.0,46.56,46.6094,46.4116,46.4364,142329.0
2018-03-08 15:25:00,56.36,56.38,56.27,56.27,166736.0,46.4446,46.4611,46.3704,46.3704,166736.0
2018-03-08 15:30:00,56.27,56.34,56.24,56.29,114567.0,46.3704,46.4281,46.3457,46.3869,114567.0
2018-03-08 15:35:00,56.29,56.35,56.23,56.25,152351.0,46.3869,46.4364,46.3375,46.354,152351.0
2018-03-08 15:40:00,56.24,56.31,56.18,56.25,182821.0,46.3457,46.4034,46.2963,46.354,182821.0
2018-03-08 15:45:00,56.25,56.26,56.17,56.22,333898.0,46.354,46.3622,46.288,46.3292,333898.0
2018-03-08 15:50:00,56.22,56.26,56.12,56.12,322276.0,46.3292,46.3622,46.2468,46.2468,322276.0
2018-03-08 15:55:00,56.13,56.27,56.12,56.26,760582.0,46.2551,46.3704,46.2468,46.3622,760582.0
2018-03-09 09:30:00,56.71,56.95,56.51,56.54,153889.0,46.733,46.9308,46.5682,46.5929,153889.0
2018-03-09 09:35:00,56.55,56.83,56.55,56.75,47047.0,46.6012,46.8319,46.6012,46.766,47047.0
2018-03-09 09:40:00,56.75,56.8,56.48,56.49,88508.0,46.766,46.8072,46.5435,46.5517,88508.0
2018-03-09 09:45:00,56.5,56.61,56.45,56.54,98985.0,46.56,46.6506,46.5188,46.5929,98985.0
2018-03-09 09:50:00,56.53,56.59,56.44,56.49,150903.0,46.5847,46.6341,46.5105,46.5517,150903.0
2018-03-09 09:55:00,56.48,56.49,56.32,56.48,94674.0,46.5435,46.5517,46.4116,46.5435,94674.0
2018-03-09 10:00:00,56.46,56.59,56.39,56.39,71360.0,46.527,46.6341,46.4693,46.4693,71360.0
2018-03-09 10:05:00,56.38,56.46,56.34,56.39,50508.0,46.4611,46.527,46.4281,46.4693,50508.0
2018-03-09 10:10:00,56.39,56.6,56.38,56.55,155594.0,46.4693,46.6424,46.4611,46.6012,155594.0
2018-03-09 10:15:00,56.56,56.57,56.4,56.49,62538.0,46.6094,46.6177,46.4776,46.5517,62538.0
2018-03-09 10:20:00,56.48,56.61,56.48,56.52,63975.0,46.5435,46.6506,46.5435,46.5765,63975.0
2018-03-09 10:25:00,56.52,56.54,56.4,56.44,117355.0,46.5765,46.5929,46.4776,46.5105,117355.0
2018-03-09 10:30:00,56.44,56.59,56.42,56.56,105530.0,46.5105,46.6341,46.494,46.6094,105530.0
2018-03-09 10:35:00,56.56,56.58,56.44,56.44,74924.0,46.6094,46.6259,46.5105,46.5105,74924.0
2018-03-09 10:40:00,56.44,56.52,56.43,56.48,102972.0,46.5105,46.5765,46.5023,46.5435,102972.0
2018-03-09 10:45:00,56.48,56.49,56.41,56.43,80596.0,46.5435,46.5517,46.4858,46.5023,80596.0
2018-03-09 10:50:00,56.44,56.56,56.43,56.44,108214.0,46.5105,46.6094,46.5023,46.5105,108214.0
2018-03-09 10:55:00,56.45,56.5,56.42,56.46,112684.0,46.5188,46.56,46.494,46.527,112684.0
2018-03-09 11:00:00,56.46,56.47,56.41,56.44,79573.0,46.527,46.5353,46.4858,46.5105,79573.0
2018-03-09 11:05:00,56.43,56.44,56.32,56.34,116235.0,46.5023,46.5105,46.4116,46.4281,116235.0
2018-03-09 11:10:00,56.35,56.35,56.15,56.19,134304.0,46.4364,46.4364,46.2715,46.3045,134304.0
2018-03-09 11:15:00,56.19,56.23,56.05,56.12,106025.0,46.3045,46.3375,46.1891,46.2468,106025.0
2018-03-09 11:20:00,56.12,56.33,56.05,56.32,153368.0,46.2468,46.4199,46.1891,46.4116,153368.0
2018-03-09 11:25:00,56.32,56.35,56.27,56.34,89817.0,46.4116,46.4364,46.3704,46.4281,89817.0
2018-03-09 11:30:00,56.35,56.35,56.25,56.28,54567.0,46.4364,46.4364,46.354,46.3787,54567.0
2018-03-09 11:35:00,56.28,56.33,56.24,56.25,40678.0,46.3787,46.4199,46.3457,46.354,40678.0
2018-03-09 11:40:00,56.26,56.35,56.25,56.35,41790.0,46.3622,46.4364,46.354,46.4364,41790.0
2018-03-09 11:45:00,56.35,56.4,56.3,56.39,117524.0,46.4364,46.4776,46.3952,46.4693,117524.0
2018-03-09 11:50:00,56.39,56.42,56.26,56.27,44503.0,46.4693,46.494,46.3622,46.3704,44503.0
2018-03-09 11:55:00,56.27,56.28,56.21,56.23,52305.0,46.3704,46.3787,46.321,46.3375,52305.0
2018-03-09 12:00:00,56.24,56.25,56.11,56.14,137892.0,46.3457,46.354,46.2386,46.2633,137892.0
2018-03-09 12:05:00,56.14,56.17,56.11,56.13,347208.0,46.2633,46.288,46.2386,46.2551,347208.0
2018-03-09 12:10:00,56.13,56.15,56.0,56.1,157827.0,46.2551,46.2715,46.1479,46.2303,157827.0
2018-03-09 12:15:00,56.1,56.15,56.05,56.06,77373.0,46.2303,46.2715,46.1891,46.1974,77373.0
2018-03-09 12:20:00,56.08,56.08,55.99,56.04,81673.0,46.2139,46.2139,46.1397,46.1809,81673.0
2018-03-09 12:25:00,56.05,56.07,55.98,56.07,94699.0,46.1891,46.2056,46.1315,46.2056,94699.0
2018-03-09 12:30:00,56.06,56.13,56.03,56.13,78740.0,46.1974,46.2551,46.1727,46.2551,78740.0
2018-03-09 12:35:00,56.13,56.14,56.09,56.14,86966.0,46.2551,46.2633,46.2221,46.2633,86966.0
2018-03-09 12:40:00,56.13,56.14,56.08,56.11,78521.0,46.2551,46.2633,46.2139,46.2386,78521.0
2018-03-09 12:45:00,56.11,56.21,56.1,56.17,92718.0,46.2386,46.321,46.2303,46.288,92718.0
2018-03-09 12:50:00,56.17,56.18,56.08,56.1,56446.0,46.288,46.2963,46.2139,46.2303,56446.0
2018-03-09 12:55:00,56.1,56.17,56.08,56.15,51265.0,46.2303,46.288,46.2139,46.2715,51265.0
2018-03-09 13:00:00,56.14,56.24,56.14,56.23,65167.0,46.2633,46.3457,46.2633,46.3375,65167.0
2018-03-09 13:05:00,56.23,56.41,56.16,56.36,188337.0,46.3375,46.4858,46.2798,46.4446,188337.0
2018-03-09 13:10:00,56.36,56.45,56.32,56.42,64003.0,46.4446,46.5188,46.4116,46.494,64003.0
2018-03-09 13:15:00,56.42,56.56,56.41,56.49,62861.0,46.494,46.6094,46.4858,46.5517,62861.0
2018-03-09 13:20:00,56.49,56.63,56.49,56.55,47033.0,46.5517,46.6671,46.5517,46.6012,47033.0
2018-03-09 13:25:00,56.55,56.55,56.47,56.48,67862.0,46.6012,46.6012,46.5353,46.5435,67862.0
2018-03-09 13:30:00,56.49,56.51,56.38,56.5,166240.0,46.5517,46.5682,46.4611,46.56,166240.0
2018-03-09 13:35:00,56.51,56.62,56.5,56.56,262123.0,46.5682,46.6589,46.56,46.6094,262123.0
2018-03-09 13:40:00,56.55,56.69,56.53,56.55,68593.0,46.6012,46.7165,46.5847,46.6012,68593.0
2018-03-09 13:45:00,56.55,56.59,56.49,56.5,65115.0,46.6012,46.6341,46.5517,46.56,65115.0
2018-03-09 13:50:00,56.5,56.55,56.49,56.52,44974.0,46.56,46.6012,46.5517,46.5765,44974.0
2018-03-09 13:55:00,56.52,56.55,56.49,56.52,76188.0,46.5765,46.6012,46.5517,46.5765,76188.0
2018-03-09 14:00:00,56.52,56.6,56.49,56.59,119276.0,46.5765,46.6424,46.5517,46.6341,119276.0
2018-03-09 14:05:00,56.59,56.61,56.52,56.54,140367.0,46.6341,46.6506,46.5765,46.5929,140367.0
2018-03-09 14:10:00,56.54,56.67,56.51,56.64,116323.0,46.5929,46.7001,46.5682,46.6753,116323.0
2018-03-09 14:15:00,56.64,56.65,56.57,56.6,95330.0,46.6753,46.6836,46.6177,46.6424,95330.0
2018-03-09 14:20:00,56.6,56.64,56.52,56.64,48223.0,46.6424,46.6753,46.5765,46.6753,48223.0
2018-03-09 14:25:00,56.64,56.65,56.59,56.63,173397.0,46.6753,46.6836,46.6341,46.6671,173397.0
2018-03-09 14:30:00,56.63,56.79,56.61,56.77,67279.0,46.6671,46.799,46.6506,46.7825,67279.0
2018-03-09 14:35:00,56.76,56.77,56.67,56.74,76557.0,46.7742,46.7825,46.7001,46.7577,76557.0
2018-03-09 14:40:00,56.73,56.83,56.73,56.8,87474.0,46.7495,46.8319,46.7495,46.8072,87474.0
2018-03-09 14:45:00,56.81,56.84,56.78,56.81,55537.0,46.8154,46.8402,46.7907,46.8154,55537.0
2018-03-09 14:50:00,56.81,56.81,56.69,56.76,153050.0,46.8154,46.8154,46.7165,46.7742,153050.0
2018-03-09 14:55:00,56.76,56.8,56.71,56.8,70783.0,46.7742,46.8072,46.733,46.8072,70783.0
2018-03-09 15:00:00,56.79,56.83,56.73,56.78,57025.0,46.799,46.8319,46.7495,46.7907,57025.0
2018-03-09 15:05:00,56.78,56.78,56.67,56.68,68206.0,46.7907,46.7907,46.7001,46.7083,68206.0
2018-03-09 15:10:00,56.69,56.69,56.6,56.66,93350.0,46.7165,46.7165,46.6424,46.6918,93350.0
2018-03-09 15:15:00,56.65,56.69,56.63,56.66,75513.0,46.6836,46.7165,46.6671,46.6918,75513.0
2018-03-09 15:20:00,56.66,56.67,56.58,56.58,68722.0,46.6918,46.7001,46.6259,46.6259,68722.0
2018-03-09 15:25:00,56.59,56.66,56.57,56.62,71953.0,46.6341,46.6918,46.6177,46.6589,71953.0
2018-03-09 15:30:00,56.62,56.68,56.61,56.67,69533.0,46.6589,46.7083,46.6506,46.7001,69533.0
2018-03-09 15:35:00,56.67,56.68,56.53,56.54,146905.0,46.7001,46.7083,46.5847,46.5929,146905.0
2018-03-09 15:40:00,56.53,56.59,56.53,56.55,139804.0,46.5847,46.6341,46.5847,46.6012,139804.0
2018-03-09 15:45:00,56.54,56.55,56.44,56.46,218469.0,46.5929,46.6012,46.5105,46.527,218469.0
2018-03-09 15:50:00,56.46,56.51,56.43,56.49,303311.0,46.527,46.5682,46.5023,46.5517,303311.0
2018-03-09 15:55:00,56.5,56.55,56.46,56.55,541551.0,46.56,46.6012,46.527,46.6012,541551.0
2018-03-12 09:30:00,56.68,56.83,56.68,56.79,141181.0,46.7083,46.8319,46.7083,46.799,141181.0
2018-03-12 09:35:00,56.79,56.89,56.75,56.77,51453.0,46.799,46.8814,46.766,46.7825,51453.0
2018-03-12 09:40:00,56.77,56.96,56.76,56.88,100311.0,46.7825,46.939,46.7742,46.8731,100311.0
2018-03-12 09:45:00,56.88,57.16,56.84,57.16,245529.0,46.8731,47.1039,46.8402,47.1039,245529.0
2018-03-12 09:50:00,57.17,57.32,57.15,57.31,128145.0,47.1121,47.2357,47.0956,47.2275,128145.0
2018-03-12 09:55:00,57.32,57.32,57.08,57.11,90000.0,47.2357,47.2357,47.0379,47.0627,90000.0
2018-03-12 10:00:00,57.12,57.26,57.09,57.21,146450.0,47.0709,47.1863,47.0462,47.1451,146450.0
2018-03-12 10:05:00,57.22,57.35,57.22,57.28,63048.0,47.1533,47.2604,47.1533,47.2027,63048.0
2018-03-12 10:10:00,57.28,57.28,57.18,57.2,82707.0,47.2027,47.2027,47.1203,47.1368,82707.0
2018-03-12 10:15:00,57.2,57.38,57.11,57.36,139051.0,47.1368,47.2852,47.0627,47.2687,139051.0
2018-03-12 10:20:00,57.36,57.48,57.27,57.3,105073.0,47.2687,47.3676,47.1945,47.2192,105073.0
2018-03-12 10:25:00,57.29,57.32,57.24,57.29,162854.0,47.211,47.2357,47.1698,47.211,162854.0
2018-03-12 10:30:00,57.29,57.47,57.26,57.38,210206.0,47.211,47.3593,47.1863,47.2852,210206.0
2018-03-12 10:35:00,57.38,57.38,57.17,57.2,107075.0,47.2852,47.2852,47.1121,47.1368,107075.0
2018-03-12 10:40:00,57.19,57.28,57.13,57.2,228188.0,47.1286,47.2027,47.0791,47.1368,228188.0
2018-03-12 10:45:00,57.2,57.24,57.1,57.11,109968.0,47.1368,47.1698,47.0544,47.0627,109968.0
2018-03-12 10:50:00,57.11,57.21,57.08,57.11,84105.0,47.0627,47.1451,47.0379,47.0627,84105.0
2018-03-12 10:55:00,57.11,57.11,57.05,57.05,61348.0,47.0627,47.0627,47.0132,47.0132,61348.0
2018-03-12 11:00:00,57.06,57.06,56.95,56.96,73015.0,47.0215,47.0215,46.9308,46.939,73015.0
2018-03-12 11:05:00,56.96,56.96,56.81,56.89,75157.0,46.939,46.939,46.8154,46.8814,75157.0
2018-03-12 11:10:00,56.9,57.01,56.89,56.96,165780.0,46.8896,46.9802,46.8814,46.939,165780.0
2018-03-12 11:15:00,56.96,57.04,56.93,57.01,105967.0,46.939,47.005,46.9143,46.9802,105967.0
2018-03-12 11:20:00,57.01,57.01,56.92,56.96,122220.0,46.9802,46.9802,46.9061,46.939,122220.0
2018-03-12 11:25:00,56.96,56.99,56.88,56.89,78130.0,46.939,46.9638,46.8731,46.8814,78130.0
2018-03-12 11:30:00,56.89,56.96,56.86,56.95,109593.0,46.8814,46.939,46.8566,46.9308,109593.0
2018-03-12 11:35:00,56.95,56.95,56.84,56.85,214688.0,46.9308,46.9308,46.8402,46.8484,214688.0
2018-03-12 11:40:00,56.86,56.91,56.73,56.73,94146.0,46.8566,46.8978,46.7495,46.7495,94146.0
2018-03-12 11:45:00,56.73,56.75,56.68,56.71,88126.0,46.7495,46.766,46.7083,46.733,88126.0
2018-03-12 11:50:00,56.72,56.75,56.65,56.73,73534.0,46.7413,46.766,46.6836,46.7495,73534.0
2018-03-12 11:55:00,56.72,56.72,56.65,56.66,43194.0,46.7413,46.7413,46.6836,46.6918,43194.0
2018-03-12 12:00:00,56.67,56.71,56.64,56.66,29183.0,46.7001,46.733,46.6753,46.6918,29183.0
2018-03-12 12:05:00,56.65,56.67,56.61,56.62,32818.0,46.6836,46.7001,46.6506,46.6589,32818.0
2018-03-12 12:10:00,56.63,56.63,56.58,56.61,56141.0,46.6671,46.6671,46.6259,46.6506,56141.0
2018-03-12 12:15:00,56.62,56.63,56.55,56.59,89699.0,46.6589,46.6671,46.6012,46.6341,89699.0
2018-03-12 12:20:00,56.59,56.59,56.5,56.52,80951.0,46.6341,46.6341,46.56,46.5765,80951.0
2018-03-12 12:25:00,56.51,56.58,56.48,56.55,89758.0,46.5682,46.6259,46.5435,46.6012,89758.0
2018-03-12 12:30:00,56.54,56.59,56.52,56.54,22186.0,46.5929,46.6341,46.5765,46.5929,22186.0
2018-03-12 12:35:00,56.54,56.54,56.42,56.5,136774.0,46.5929,46.5929,46.494,46.56,136774.0
2018-03-12 12:40:00,56.5,56.58,56.46,56.57,31574.0,46.56,46.6259,46.527,46.6177,31574.0
2018-03-12 12:45:00,56.58,56.61,56.57,56.57,23523.0,46.6259,46.6506,46.6177,46.6177,23523.0
2018-03-12 12:50:00,56.57,56.64,56.57,56.62,35332.0,46.6177,46.6753,46.6177,46.6589,35332.0
2018-03-12 12:55:00,56.62,56.63,56.56,56.56,20355.0,46.6589,46.6671,46.6094,46.6094,20355.0
2018-03-12 13:00:00,56.57,56.6,56.54,56.58,35353.0,46.6177,46.6424,46.5929,46.6259,35353.0
2018-03-12 13:05:00,56.59,56.6,56.51,56.53,24684.0,46.6341,46.6424,46.5682,46.5847,24684.0
2018-03-12 13:10:00,56.53,56.58,56.52,56.53,28010.0,46.5847,46.6259,46.5765,46.5847,28010.0
2018-03-12 13:15:00,56.53,56.55,56.49,56.54,29700.0,46.5847,46.6012,46.5517,46.5929,29700.0
2018-03-12 13:20:00,56.53,56.54,56.48,56.54,26985.0,46.5847,46.5929,46.5435,46.5929,26985.0
2018-03-12 13:25:00,56.53,56.56,56.5,56.54,21673.0,46.5847,46.6094,46.56,46.5929,21673.0
2018-03-12 13:30:00,56.55,56.67,56.54,56.66,67789.0,46.6012,46.7001,46.5929,46.6918,67789.0
2018-03-12 13:35:00,56.66,56.71,56.62,56.62,31601.0,46.6918,46.733,46.6589,46.6589,31601.0
2018-03-12 13:40:00,56.63,56.68,56.62,56.65,23874.0,46.6671,46.7083,46.6589,46.6836,23874.0
2018-03-12 13:45:00,56.65,56.72,56.59,56.71,45457.0,46.6836,46.7413,46.6341,46.733,45457.0
2018-03-12 13:50:00,56.72,56.73,56.68,56.69,22404.0,46.7413,46.7495,46.7083,46.7165,22404.0
2018-03-12 13:55:00,56.68,56.75,56.68,56.71,27839.0,46.7083,46.766,46.7083,46.733,27839.0
2018-03-12 14:00:00,56.69,56.7,56.66,56.69,29196.0,46.7165,46.7248,46.6918,46.7165,29196.0
2018-03-12 14:05:00,56.69,56.71,56.66,56.67,25435.0,46.7165,46.733,46.6918,46.7001,25435.0
2018-03-12 14:10:00,56.67,56.72,56.64,56.68,38277.0,46.7001,46.7413,46.6753,46.7083,38277.0
2018-03-12 14:15:00,56.67,56.76,56.66,56.75,68911.0,46.7001,46.7742,46.6918,46.766,68911.0
2018-03-12 14:20:00,56.75,56.78,56.72,56.74,77987.0,46.766,46.7907,46.7413,46.7577,77987.0
2018-03-12 14:25:00,56.75,56.75,56.7,56.7,29669.0,46.766,46.766,46.7248,46.7248,29669.0
2018-03-12 14:30:00,56.7,56.75,56.7,56.7,24035.0,46.7248,46.766,46.7248,46.7248,24035.0
2018-03-12 14:35:00,56.71,56.72,56.65,56.71,77322.0,46.733,46.7413,46.6836,46.733,77322.0
2018-03-12 14:40:00,56.71,56.72,56.63,56.65,62430.0,46.733,46.7413,46.6671,46.6836,62430.0
2018-03-12 14:45:00,56.65,56.65,56.56,56.56,47604.0,46.6836,46.6836,46.6094,46.6094,47604.0
2018-03-12 14:50:00,56.56,56.61,56.5,56.57,47278.0,46.6094,46.6506,46.56,46.6177,47278.0
2018-03-12 14:55:00,56.57,56.61,56.57,56.59,30711.0,46.6177,46.6506,46.6177,46.6341,30711.0
2018-03-12 15:00:00,56.59,56.63,56.57,56.63,36406.0,46.6341,46.6671,46.6177,46.6671,36406.0
2018-03-12 15:05:00,56.64,56.64,56.61,56.64,32001.0,46.6753,46.6753,46.6506,46.6753,32001.0
2018-03-12 15:10:00,56.63,56.72,56.63,56.65,80443.0,46.6671,46.7413,46.6671,46.6836,80443.0
2018-03-12 15:15:00,56.65,56.69,56.63,56.68,33706.0,46.6836,46.7165,46.6671,46.7083,33706.0
2018-03-12 15:20:00,56.69,56.75,56.68,56.73,43736.0,46.7165,46.766,46.7083,46.7495,43736.0
2018-03-12 15:25:00,56.74,56.76,56.69,56.73,45314.0,46.7577,46.7742,46.7165,46.7495,45314.0
2018-03-12 15:30:00,56.73,56.77,56.71,56.75,68591.0,46.7495,46.7825,46.733,46.766,68591.0
2018-03-12 15:35:00,56.75,56.75,56.68,56.69,72036.0,46.766,46.766,46.7083,46.7165,72036.0
2018-03-12 15:40:00,56.69,56.73,56.68,56.73,80531.0,46.7165,46.7495,46.7083,46.7495,80531.0
2018-03-12 15:45:00,56.73,56.85,56.73,56.83,108198.0,46.7495,46.8484,46.7495,46.8319,108198.0
2018-03-12 15:50:00,56.84,56.84,56.7,56.71,133531.0,46.8402,46.8402,46.7248,46.733,133531.0
2018-03-12 15:55:00,56.72,56.72,56.6,56.6,361915.0,46.7413,46.7413,46.6424,46.6424,361915.0
2018-03-13 09:30:00,56.77,56.97,56.75,56.75,111954.0,46.7825,46.9473,46.766,46.766,111954.0
2018-03-13 09:35:00,56.76,56.76,56.65,56.7,117305.0,46.7742,46.7742,46.6836,46.7248,117305.0
2018-03-13 09:40:00,56.71,56.72,56.61,56.66,78547.0,46.733,46.7413,46.6506,46.6918,78547.0
2018-03-13 09:45:00,56.67,56.78,56.67,56.74,124796.0,46.7001,46.7907,46.7001,46.7577,124796.0
2018-03-13 09:50:00,56.74,56.74,56.59,56.64,131737.0,46.7577,46.7577,46.6341,46.6753,131737.0
2018-03-13 09:55:00,56.64,56.65,56.47,56.53,106924.0,46.6753,46.6836,46.5353,46.5847,106924.0
2018-03-13 10:00:00,56.53,56.55,56.43,56.46,104326.0,46.5847,46.6012,46.5023,46.527,104326.0
2018-03-13 10:05:00,56.46,56.51,56.36,56.39,61973.0,46.527,46.5682,46.4446,46.4693,61973.0
2018-03-13 10:10:00,56.38,56.44,56.36,56.41,55949.0,46.4611,46.5105,46.4446,46.4858,55949.0
2018-03-13 10:15:00,56.41,56.51,56.41,56.46,55323.0,46.4858,46.5682,46.4858,46.527,55323.0
2018-03-13 10:20:00,56.47,56.57,56.45,56.55,67167.0,46.5353,46.6177,46.5188,46.6012,67167.0
2018-03-13 10:25:00,56.55,56.55,56.45,56.45,64686.0,46.6012,46.6012,46.5188,46.5188,64686.0
2018-03-13 10:30:00,56.46,56.5,56.42,56.43,74775.0,46.527,46.56,46.494,46.5023,74775.0
2018-03-13 10:35:00,56.43,56.44,56.37,56.39,68497.0,46.5023,46.5105,46.4528,46.4693,68497.0
2018-03-13 10:40:00,56.39,56.43,56.34,56.35,288786.0,46.4693,46.5023,46.4281,46.4364,288786.0
2018-03-13 10:45:00,56.34,56.34,56.21,56.22,50522.0,46.4281,46.4281,46.321,46.3292,50522.0
2018-03-13 10:50:00,56.22,56.32,56.22,56.31,59821.0,46.3292,46.4116,46.3292,46.4034,59821.0
2018-03-13 10:55:00,56.31,56.31,56.11,56.15,98895.0,46.4034,46.4034,46.2386,46.2715,98895.0
2018-03-13 11:00:00,56.15,56.18,55.93,56.1,227788.0,46.2715,46.2963,46.0903,46.2303,227788.0
2018-03-13 11:05:00,56.1,56.15,56.06,56.12,94769.0,46.2303,46.2715,46.1974,46.2468,94769.0
2018-03-13 11:10:00,56.12,56.18,56.09,56.17,57436.0,46.2468,46.2963,46.2221,46.288,57436.0
2018-03-13 11:15:00,56.16,56.17,56.0,56.02,178086.0,46.2798,46.288,46.1479,46.1644,178086.0
2018-03-13 11:20:00,56.03,56.11,55.95,55.97,71857.0,46.1727,46.2386,46.1067,46.1232,71857.0
2018-03-13 11:25:00,55.98,55.98,55.81,55.85,110182.0,46.1315,46.1315,45.9914,46.0243,110182.0
2018-03-13 11:30:00,55.86,55.91,55.7,55.7,167134.0,46.0326,46.0738,45.9007,45.9007,167134.0
2018-03-13 11:35:00,55.71,55.79,55.63,55.76,196836.0,45.909,45.9749,45.843,45.9502,196836.0
2018-03-13 11:40:00,55.77,55.87,55.76,55.84,66771.0,45.9584,46.0408,45.9502,46.0161,66771.0
2018-03-13 11:45:00,55.84,55.85,55.79,55.8,77360.0,46.0161,46.0243,45.9749,45.9831,77360.0
2018-03-13 11:50:00,55.8,55.87,55.79,55.79,117933.0,45.9831,46.0408,45.9749,45.9749,117933.0
2018-03-13 11:55:00,55.8,55.88,55.77,55.85,57509.0,45.9831,46.049,45.9584,46.0243,57509.0
2018-03-13 12:00:00,55.85,55.88,55.69,55.69,57170.0,46.0243,46.049,45.8925,45.8925,57170.0
2018-03-13 12:05:00,55.68,55.87,55.66,55.84,79570.0,45.8842,46.0408,45.8678,46.0161,79570.0
2018-03-13 12:10:00,55.83,55.86,55.76,55.78,30978.0,46.0078,46.0326,45.9502,45.9666,30978.0
2018-03-13 12:15:00,55.79,55.83,55.73,55.74,33163.0,45.9749,46.0078,45.9254,45.9337,33163.0
2018-03-13 12:20:00,55.75,55.76,55.7,55.73,32464.0,45.9419,45.9502,45.9007,45.9254,32464.0
2018-03-13 12:25:00,55.73,55.75,55.72,55.74,18312.0,45.9254,45.9419,45.9172,45.9337,18312.0
2018-03-13 12:30:00,55.74,55.81,55.74,55.78,39896.0,45.9337,45.9914,45.9337,45.9666,39896.0
2018-03-13 12:35:00,55.78,55.92,55.77,55.91,74737.0,45.9666,46.082,45.9584,46.0738,74737.0
2018-03-13 12:40:00,55.9,55.98,55.87,55.97,25796.0,46.0655,46.1315,46.0408,46.1232,25796.0
2018-03-13 12:45:00,55.97,56.04,55.94,56.03,49707.0,46.1232,46.1809,46.0985,46.1727,49707.0
2018-03-13 12:50:00,56.04,56.09,56.03,56.08,30299.0,46.1809,46.2221,46.1727,46.2139,30299.0
2018-03-13 12:55:00,56.09,56.13,56.04,56.1,53522.0,46.2221,46.2551,46.1809,46.2303,53522.0
2018-03-13 13:00:00,56.1,56.17,56.0,56.16,132577.0,46.2303,46.288,46.1479,46.2798,132577.0
2018-03-13 13:05:00,56.18,56.19,56.06,56.1,94607.0,46.2963,46.3045,46.1974,46.2303,94607.0
2018-03-13 13:10:00,56.09,56.15,56.07,56.11,27395.0,46.2221,46.2715,46.2056,46.2386,27395.0
2018-03-13 13:15:00,56.11,56.19,56.11,56.14,24178.0,46.2386,46.3045,46.2386,46.2633,24178.0
2018-03-13 13:20:00,56.13,56.14,56.05,56.11,23957.0,46.2551,46.2633,46.1891,46.2386,23957.0
2018-03-13 13:25:00,56.11,56.14,56.09,56.1,21235.0,46.2386,46.2633,46.2221,46.2303,21235.0
2018-03-13 13:30:00,56.1,56.11,56.01,56.02,47707.0,46.2303,46.2386,46.1562,46.1644,47707.0
2018-03-13 13:35:00,56.03,56.15,56.02,56.09,48777.0,46.1727,46.2715,46.1644,46.2221,48777.0
2018-03-13 13:40:00,56.1,56.1,55.99,56.0,19621.0,46.2303,46.2303,46.1397,46.1479,19621.0
2018-03-13 13:45:00,56.0,56.08,55.98,56.04,36605.0,46.1479,46.2139,46.1315,46.1809,36605.0
2018-03-13 13:50:00,56.04,56.07,56.02,56.06,31561.0,46.1809,46.2056,46.1644,46.1974,31561.0
2018-03-13 13:55:00,56.05,56.06,55.98,56.0,40321.0,46.1891,46.1974,46.1315,46.1479,40321.0
2018-03-13 14:00:00,55.99,56.05,55.98,56.0,25415.0,46.1397,46.1891,46.1315,46.1479,25415.0
2018-03-13 14:05:00,56.0,56.06,55.98,56.05,30930.0,46.1479,46.1974,46.1315,46.1891,30930.0
2018-03-13 14:10:00,56.05,56.09,55.99,56.0,42147.0,46.1891,46.2221,46.1397,46.1479,42147.0
2018-03-13 14:15:00,56.0,56.09,55.99,56.09,22064.0,46.1479,46.2221,46.1397,46.2221,22064.0
2018-03-13 14:20:00,56.09,56.12,56.04,56.06,90163.0,46.2221,46.2468,46.1809,46.1974,90163.0
2018-03-13 14:25:00,56.07,56.17,56.06,56.14,88634.0,46.2056,46.288,46.1974,46.2633,88634.0
2018-03-13 14:30:00,56.14,56.25,56.13,56.25,36917.0,46.2633,46.354,46.2551,46.354,36917.0
2018-03-13 14:35:00,56.25,56.27,56.19,56.24,30710.0,46.354,46.3704,46.3045,46.3457,30710.0
2018-03-13 14:40:00,56.24,56.25,56.16,56.19,44562.0,46.3457,46.354,46.2798,46.3045,44562.0
2018-03-13 14:45:00,56.18,56.22,56.14,56.16,42789.0,46.2963,46.3292,46.2633,46.2798,42789.0
2018-03-13 14:50:00,56.16,56.18,56.09,56.09,93992.0,46.2798,46.2963,46.2221,46.2221,93992.0
2018-03-13 14:55:00,56.09,56.1,56.01,56.08,64792.0,46.2221,46.2303,46.1562,46.2139,64792.0
2018-03-13 15:00:00,56.09,56.15,56.08,56.11,68000.0,46.2221,46.2715,46.2139,46.2386,68000.0
2018-03-13 15:05:00,56.1,56.14,56.0,56.01,62572.0,46.2303,46.2633,46.1479,46.1562,62572.0
2018-03-13 15:10:00,56.01,56.1,55.98,56.08,73036.0,46.1562,46.2303,46.1315,46.2139,73036.0
2018-03-13 15:15:00,56.09,56.11,56.02,56.05,44532.0,46.2221,46.2386,46.1644,46.1891,44532.0
2018-03-13 15:20:00,56.06,56.06,55.95,56.0,69096.0,46.1974,46.1974,46.1067,46.1479,69096.0
2018-03-13 15:25:00,56.0,56.02,55.96,55.98,74363.0,46.1479,46.1644,46.115,46.1315,74363.0
2018-03-13 15:30:00,55.98,56.04,55.95,56.02,122931.0,46.1315,46.1809,46.1067,46.1644,122931.0
2018-03-13 15:35:00,56.02,56.06,55.95,55.97,75942.0,46.1644,46.1974,46.1067,46.1232,75942.0
2018-03-13 15:40:00,55.97,56.03,55.93,56.0,105536.0,46.1232,46.1727,46.0903,46.1479,105536.0
2018-03-13 15:45:00,55.99,55.99,55.87,55.89,123139.0,46.1397,46.1397,46.0408,46.0573,123139.0
2018-03-13 15:50:00,55.89,55.94,55.85,55.86,302241.0,46.0573,46.0985,46.0243,46.0326,302241.0
2018-03-13 15:55:00,55.86,56.0,55.81,55.95,463816.0,46.0326,46.1479,45.9914,46.1067,463816.0
2018-03-14 09:30:00,55.76,55.87,55.49,55.55,107982.0,46.2178,46.309,45.9941,46.0438,107982.0
2018-03-14 09:35:00,55.53,55.53,55.38,55.45,111999.0,46.0272,46.0272,45.9029,45.9609,111999.0
2018-03-14 09:40:00,55.44,55.5,55.41,55.49,68442.0,45.9526,46.0023,45.9277,45.9941,68442.0
2018-03-14 09:45:00,55.5,55.61,55.5,55.53,72350.0,46.0023,46.0935,46.0023,46.0272,72350.0
2018-03-14 09:50:00,55.53,55.6,55.49,55.55,174961.0,46.0272,46.0852,45.9941,46.0438,174961.0
2018-03-14 09:55:00,55.56,55.66,55.54,55.62,55846.0,46.0521,46.135,46.0355,46.1018,55846.0
2018-03-14 10:00:00,55.64,55.72,55.6,55.7,65064.0,46.1184,46.1847,46.0852,46.1681,65064.0
2018-03-14 10:05:00,55.7,55.7,55.55,55.55,58235.0,46.1681,46.1681,46.0438,46.0438,58235.0
2018-03-14 10:10:00,55.55,55.66,55.54,55.6,67535.0,46.0438,46.135,46.0355,46.0852,67535.0
2018-03-14 10:15:00,55.6,55.71,55.59,55.67,44804.0,46.0852,46.1764,46.0769,46.1432,44804.0
2018-03-14 10:20:00,55.67,55.73,55.67,55.71,26687.0,46.1432,46.193,46.1432,46.1764,26687.0
2018-03-14 10:25:00,55.72,55.78,55.71,55.77,47503.0,46.1847,46.2344,46.1764,46.2261,47503.0
2018-03-14 10:30:00,55.77,55.77,55.6,55.61,82987.0,46.2261,46.2261,46.0852,46.0935,82987.0
2018-03-14 10:35:00,55.61,55.71,55.55,55.57,79614.0,46.0935,46.1764,46.0438,46.0604,79614.0
2018-03-14 10:40:00,55.57,55.58,55.47,55.56,37492.0,46.0604,46.0687,45.9775,46.0521,37492.0
2018-03-14 10:45:00,55.57,55.61,55.55,55.58,25513.0,46.0604,46.0935,46.0438,46.0687,25513.0
2018-03-14 10:50:00,55.58,55.65,55.57,55.61,29694.0,46.0687,46.1267,46.0604,46.0935,29694.0
2018-03-14 10:55:00,55.62,55.66,55.61,55.62,17796.0,46.1018,46.135,46.0935,46.1018,17796.0
2018-03-14 11:00:00,55.63,55.65,55.52,55.54,25322.0,46.1101,46.1267,46.0189,46.0355,25322.0
2018-03-14 11:05:00,55.53,55.54,55.49,55.51,23999.0,46.0272,46.0355,45.9941,46.0106,23999.0
2018-03-14 11:10:00,55.51,55.51,55.41,55.45,22512.0,46.0106,46.0106,45.9277,45.9609,22512.0
2018-03-14 11:15:00,55.45,55.51,55.45,55.48,20007.0,45.9609,46.0106,45.9609,45.9858,20007.0
2018-03-14 11:20:00,55.49,55.49,55.42,55.44,26647.0,45.9941,45.9941,45.936,45.9526,26647.0
2018-03-14 11:25:00,55.44,55.5,55.44,55.48,22575.0,45.9526,46.0023,45.9526,45.9858,22575.0
2018-03-14 11:30:00,55.48,55.5,55.42,55.44,30738.0,45.9858,46.0023,45.936,45.9526,30738.0
2018-03-14 11:35:00,55.43,55.43,55.19,55.21,107406.0,45.9443,45.9443,45.7454,45.762,107406.0
2018-03-14 11:40:00,55.2,55.28,55.18,55.22,121206.0,45.7537,45.82,45.7371,45.7703,121206.0
2018-03-14 11:45:00,55.23,55.31,55.19,55.24,66806.0,45.7785,45.8449,45.7454,45.7868,66806.0
2018-03-14 11:50:00,55.24,55.34,55.21,55.28,31036.0,45.7868,45.8697,45.762,45.82,31036.0
2018-03-14 11:55:00,55.28,55.31,55.2,55.2,36746.0,45.82,45.8449,45.7537,45.7537,36746.0
2018-03-14 12:00:00,55.21,55.24,55.15,55.16,63982.0,45.762,45.7868,45.7122,45.7205,63982.0
2018-03-14 12:05:00,55.17,55.18,55.09,55.1,61143.0,45.7288,45.7371,45.6625,45.6708,61143.0
2018-03-14 12:10:00,55.1,55.19,55.09,55.16,47779.0,45.6708,45.7454,45.6625,45.7205,47779.0
2018-03-14 12:15:00,55.16,55.28,55.14,55.22,57948.0,45.7205,45.82,45.7039,45.7703,57948.0
2018-03-14 12:20:00,55.22,55.22,55.09,55.11,29833.0,45.7703,45.7703,45.6625,45.6791,29833.0
2018-03-14 12:25:00,55.11,55.11,55.05,55.08,32445.0,45.6791,45.6791,45.6293,45.6542,32445.0
2018-03-14 12:30:00,55.09,55.15,55.08,55.13,31999.0,45.6625,45.7122,45.6542,45.6957,31999.0
2018-03-14 12:35:00,55.13,55.19,55.12,55.16,50435.0,45.6957,45.7454,45.6874,45.7205,50435.0
2018-03-14 12:40:00,55.16,55.18,55.1,55.1,34713.0,45.7205,45.7371,45.6708,45.6708,34713.0
2018-03-14 12:45:00,55.1,55.11,55.05,55.08,43253.0,45.6708,45.6791,45.6293,45.6542,43253.0
2018-03-14 12:50:00,55.07,55.09,55.02,55.05,48966.0,45.6459,45.6625,45.6045,45.6293,48966.0
2018-03-14 12:55:00,55.06,55.07,54.95,55.03,208653.0,45.6376,45.6459,45.5465,45.6128,208653.0
2018-03-14 13:00:00,55.03,55.05,54.96,55.0,86810.0,45.6128,45.6293,45.5548,45.5879,86810.0
2018-03-14 13:05:00,55.0,55.03,54.87,54.87,43643.0,45.5879,45.6128,45.4802,45.4802,43643.0
2018-03-14 13:10:00,54.88,54.91,54.86,54.87,35757.0,45.4884,45.5133,45.4719,45.4802,35757.0
2018-03-14 13:15:00,54.87,54.92,54.83,54.91,55088.0,45.4802,45.5216,45.447,45.5133,55088.0
2018-03-14 13:20:00,54.91,54.93,54.83,54.86,56237.0,45.5133,45.5299,45.447,45.4719,56237.0
2018-03-14 13:25:00,54.86,54.9,54.83,54.88,40462.0,45.4719,45.505,45.447,45.4884,40462.0
2018-03-14 13:30:00,54.87,54.94,54.81,54.91,120854.0,45.4802,45.5382,45.4304,45.5133,120854.0
2018-03-14 13:35:00,54.91,55.05,54.91,55.04,46560.0,45.5133,45.6293,45.5133,45.6211,46560.0
2018-03-14 13:40:00,55.05,55.05,54.99,55.01,37802.0,45.6293,45.6293,45.5796,45.5962,37802.0
2018-03-14 13:45:00,55.01,55.04,54.94,54.97,48831.0,45.5962,45.6211,45.5382,45.563,48831.0
2018-03-14 13:50:00,54.97,55.07,54.95,55.02,159155.0,45.563,45.6459,45.5465,45.6045,159155.0
2018-03-14 13:55:00,55.02,55.14,55.02,55.07,91280.0,45.6045,45.7039,45.6045,45.6459,91280.0
2018-03-14 14:00:00,55.08,55.08,54.93,54.95,65008.0,45.6542,45.6542,45.5299,45.5465,65008.0
2018-03-14 14:05:00,54.96,55.02,54.95,55.01,36865.0,45.5548,45.6045,45.5465,45.5962,36865.0
2018-03-14 14:10:00,55.02,55.02,54.95,54.99,112820.0,45.6045,45.6045,45.5465,45.5796,112820.0
2018-03-14 14:15:00,54.99,55.07,54.98,55.01,83240.0,45.5796,45.6459,45.5713,45.5962,83240.0
2018-03-14 14:20:00,55.01,55.01,54.95,54.97,78399.0,45.5962,45.5962,45.5465,45.563,78399.0
2018-03-14 14:25:00,54.97,54.97,54.83,54.83,45312.0,45.563,45.563,45.447,45.447,45312.0
2018-03-14 14:30:00,54.83,54.84,54.78,54.8,80466.0,45.447,45.4553,45.4056,45.4221,80466.0
2018-03-14 14:35:00,54.81,54.82,54.68,54.7,145697.0,45.4304,45.4387,45.3227,45.3392,145697.0
2018-03-14 14:40:00,54.7,54.76,54.63,54.64,130968.0,45.3392,45.389,45.2812,45.2895,130968.0
2018-03-14 14:45:00,54.63,54.83,54.61,54.83,145648.0,45.2812,45.447,45.2646,45.447,145648.0
2018-03-14 14:50:00,54.83,54.84,54.75,54.8,155519.0,45.447,45.4553,45.3807,45.4221,155519.0
2018-03-14 14:55:00,54.8,54.92,54.8,54.83,100768.0,45.4221,45.5216,45.4221,45.447,100768.0
2018-03-14 15:00:00,54.83,54.84,54.78,54.79,148569.0,45.447,45.4553,45.4056,45.4138,148569.0
2018-03-14 15:05:00,54.78,54.82,54.77,54.78,132309.0,45.4056,45.4387,45.3973,45.4056,132309.0
2018-03-14 15:10:00,54.77,54.78,54.7,54.72,143581.0,45.3973,45.4056,45.3392,45.3558,143581.0
2018-03-14 15:15:00,54.72,54.84,54.72,54.77,105656.0,45.3558,45.4553,45.3558,45.3973,105656.0
2018-03-14 15:20:00,54.77,54.87,54.72,54.86,130539.0,45.3973,45.4802,45.3558,45.4719,130539.0
2018-03-14 15:25:00,54.85,54.87,54.8,54.81,98591.0,45.4636,45.4802,45.4221,45.4304,98591.0
2018-03-14 15:30:00,54.81,54.87,54.8,54.85,187458.0,45.4304,45.4802,45.4221,45.4636,187458.0
2018-03-14 15:35:00,54.85,54.9,54.84,54.88,141440.0,45.4636,45.505,45.4553,45.4884,141440.0
2018-03-14 15:40:00,54.88,54.88,54.83,54.86,153791.0,45.4884,45.4884,45.447,45.4719,153791.0
2018-03-14 15:45:00,54.86,54.97,54.85,54.96,339645.0,45.4719,45.563,45.4636,45.5548,339645.0
2018-03-14 15:50:00,54.96,54.97,54.85,54.92,188896.0,45.5548,45.563,45.4636,45.5216,188896.0
2018-03-14 15:55:00,54.92,54.95,54.91,54.94,413779.0,45.5216,45.5465,45.5133,45.5382,413779.0
2018-03-15 09:30:00,54.93,55.04,54.74,54.75,86062.0,45.5299,45.6211,45.3724,45.3807,86062.0
2018-03-15 09:35:00,54.74,54.89,54.74,54.81,52676.0,45.3724,45.4967,45.3724,45.4304,52676.0
2018-03-15 09:40:00,54.79,54.82,54.76,54.8,89549.0,45.4138,45.4387,45.389,45.4221,89549.0
2018-03-15 09:45:00,54.8,54.81,54.72,54.77,59128.0,45.4221,45.4304,45.3558,45.3973,59128.0
2018-03-15 09:50:00,54.76,54.84,54.69,54.84,133394.0,45.389,45.4553,45.331,45.4553,133394.0
2018-03-15 09:55:00,54.84,54.85,54.71,54.71,30512.0,45.4553,45.4636,45.3475,45.3475,30512.0
2018-03-15 10:00:00,54.71,54.84,54.71,54.81,76195.0,45.3475,45.4553,45.3475,45.4304,76195.0
2018-03-15 10:05:00,54.82,54.86,54.79,54.86,56419.0,45.4387,45.4719,45.4138,45.4719,56419.0
2018-03-15 10:10:00,54.87,55.13,54.87,55.03,92556.0,45.4802,45.6957,45.4802,45.6128,92556.0
2018-03-15 10:15:00,55.03,55.05,54.93,54.93,20412.0,45.6128,45.6293,45.5299,45.5299,20412.0
2018-03-15 10:20:00,54.92,54.92,54.79,54.8,39699.0,45.5216,45.5216,45.4138,45.4221,39699.0
2018-03-15 10:25:00,54.81,54.94,54.8,54.91,72789.0,45.4304,45.5382,45.4221,45.5133,72789.0
2018-03-15 10:30:00,54.91,54.91,54.87,54.9,50926.0,45.5133,45.5133,45.4802,45.505,50926.0
2018-03-15 10:35:00,54.9,55.01,54.89,54.98,67880.0,45.505,45.5962,45.4967,45.5713,67880.0
2018-03-15 10:40:00,54.98,55.04,54.95,55.0,116956.0,45.5713,45.6211,45.5465,45.5879,116956.0
2018-03-15 10:45:00,55.0,55.02,54.97,55.0,55365.0,45.5879,45.6045,45.563,45.5879,55365.0
2018-03-15 10:50:00,55.01,55.02,54.99,55.0,30761.0,45.5962,45.6045,45.5796,45.5879,30761.0
2018-03-15 10:55:00,55.0,55.12,54.98,55.09,58438.0,45.5879,45.6874,45.5713,45.6625,58438.0
2018-03-15 11:00:00,55.08,55.17,55.07,55.11,66449.0,45.6542,45.7288,45.6459,45.6791,66449.0
2018-03-15 11:05:00,55.11,55.18,55.1,55.16,50929.0,45.6791,45.7371,45.6708,45.7205,50929.0
2018-03-15 11:10:00,55.16,55.17,55.1,55.15,42428.0,45.7205,45.7288,45.6708,45.7122,42428.0
2018-03-15 11:15:00,55.15,55.15,55.07,55.09,43534.0,45.7122,45.7122,45.6459,45.6625,43534.0
2018-03-15 11:20:00,55.09,55.14,55.07,55.09,38340.0,45.6625,45.7039,45.6459,45.6625,38340.0
2018-03-15 11:25:00,55.09,55.1,55.01,55.06,44849.0,45.6625,45.6708,45.5962,45.6376,44849.0
2018-03-15 11:30:00,55.06,55.07,54.98,55.03,47748.0,45.6376,45.6459,45.5713,45.6128,47748.0
2018-03-15 11:35:00,55.03,55.06,55.02,55.04,34253.0,45.6128,45.6376,45.6045,45.6211,34253.0
2018-03-15 11:40:00,55.05,55.05,54.97,54.97,33534.0,45.6293,45.6293,45.563,45.563,33534.0
2018-03-15 11:45:00,54.97,55.0,54.97,54.98,43474.0,45.563,45.5879,45.563,45.5713,43474.0
2018-03-15 11:50:00,54.98,55.02,54.91,54.91,139385.0,45.5713,45.6045,45.5133,45.5133,139385.0
2018-03-15 11:55:00,54.92,54.97,54.9,54.97,59363.0,45.5216,45.563,45.505,45.563,59363.0
2018-03-15 12:00:00,54.97,54.98,54.94,54.97,31152.0,45.563,45.5713,45.5382,45.563,31152.0
2018-03-15 12:05:00,54.98,55.04,54.97,55.01,45622.0,45.5713,45.6211,45.563,45.5962,45622.0
2018-03-15 12:10:00,55.0,55.03,54.99,55.0,37249.0,45.5879,45.6128,45.5796,45.5879,37249.0
2018-03-15 12:15:00,55.0,55.0,54.96,54.97,53943.0,45.5879,45.5879,45.5548,45.563,53943.0
2018-03-15 12:20:00,54.97,54.99,54.9,54.9,105377.0,45.563,45.5796,45.505,45.505,105377.0
2018-03-15 12:25:00,54.9,54.96,54.86,54.87,70055.0,45.505,45.5548,45.4719,45.4802,70055.0
2018-03-15 12:30:00,54.86,54.9,54.82,54.9,68046.0,45.4719,45.505,45.4387,45.505,68046.0
2018-03-15 12:35:00,54.89,54.98,54.88,54.97,64898.0,45.4967,45.5713,45.4884,45.563,64898.0
2018-03-15 12:40:00,54.97,54.98,54.87,54.89,53552.0,45.563,45.5713,45.4802,45.4967,53552.0
2018-03-15 12:45:00,54.89,54.89,54.83,54.85,47821.0,45.4967,45.4967,45.447,45.4636,47821.0
2018-03-15 12:50:00,54.85,54.9,54.84,54.85,48484.0,45.4636,45.505,45.4553,45.4636,48484.0
2018-03-15 12:55:00,54.85,54.87,54.82,54.84,58031.0,45.4636,45.4802,45.4387,45.4553,58031.0
2018-03-15 13:00:00,54.83,54.85,54.8,54.82,127883.0,45.447,45.4636,45.4221,45.4387,127883.0
2018-03-15 13:05:00,54.82,54.85,54.8,54.84,49725.0,45.4387,45.4636,45.4221,45.4553,49725.0
2018-03-15 13:10:00,54.85,54.86,54.81,54.81,28442.0,45.4636,45.4719,45.4304,45.4304,28442.0
2018-03-15 13:15:00,54.81,54.82,54.79,54.8,80611.0,45.4304,45.4387,45.4138,45.4221,80611.0
2018-03-15 13:20:00,54.8,54.85,54.8,54.83,46264.0,45.4221,45.4636,45.4221,45.447,46264.0
2018-03-15 13:25:00,54.82,54.83,54.81,54.81,28118.0,45.4387,45.447,45.4304,45.4304,28118.0
2018-03-15 13:30:00,54.81,54.82,54.76,54.77,56390.0,45.4304,45.4387,45.389,45.3973,56390.0
2018-03-15 13:35:00,54.77,54.81,54.76,54.8,44051.0,45.3973,45.4304,45.389,45.4221,44051.0
2018-03-15 13:40:00,54.81,54.81,54.76,54.78,61716.0,45.4304,45.4304,45.389,45.4056,61716.0
2018-03-15 13:45:00,54.78,54.78,54.7,54.71,77244.0,45.4056,45.4056,45.3392,45.3475,77244.0
2018-03-15 13:50:00,54.71,54.73,54.69,54.71,39547.0,45.3475,45.3641,45.331,45.3475,39547.0
2018-03-15 13:55:00,54.7,54.7,54.59,54.59,55791.0,45.3392,45.3392,45.2481,45.2481,55791.0
2018-03-15 14:00:00,54.6,54.67,54.59,54.67,72571.0,45.2564,45.3144,45.2481,45.3144,72571.0
2018-03-15 14:05:00,54.68,54.7,54.67,54.7,43212.0,45.3227,45.3392,45.3144,45.3392,43212.0
2018-03-15 14:10:00,54.7,54.7,54.61,54.62,64847.0,45.3392,45.3392,45.2646,45.2729,64847.0
2018-03-15 14:15:00,54.63,54.7,54.62,54.66,74636.0,45.2812,45.3392,45.2729,45.3061,74636.0
2018-03-15 14:20:00,54.66,54.72,54.65,54.7,110382.0,45.3061,45.3558,45.2978,45.3392,110382.0
2018-03-15 14:25:00,54.69,54.73,54.66,54.68,87435.0,45.331,45.3641,45.3061,45.3227,87435.0
2018-03-15 14:30:00,54.68,54.7,54.62,54.63,72934.0,45.3227,45.3392,45.2729,45.2812,72934.0
2018-03-15 14:35:00,54.63,54.65,54.61,54.63,37539.0,45.2812,45.2978,45.2646,45.2812,37539.0
2018-03-15 14:40:00,54.62,54.65,54.54,54.56,63110.0,45.2729,45.2978,45.2066,45.2232,63110.0
2018-03-15 14:45:00,54.57,54.6,54.55,54.58,58426.0,45.2315,45.2564,45.2149,45.2398,58426.0
2018-03-15 14:50:00,54.58,54.59,54.56,54.58,33282.0,45.2398,45.2481,45.2232,45.2398,33282.0
2018-03-15 14:55:00,54.58,54.63,54.56,54.59,63409.0,45.2398,45.2812,45.2232,45.2481,63409.0
2018-03-15 15:00:00,54.58,54.6,54.57,54.57,36062.0,45.2398,45.2564,45.2315,45.2315,36062.0
2018-03-15 15:05:00,54.57,54.63,54.56,54.63,64345.0,45.2315,45.2812,45.2232,45.2812,64345.0
2018-03-15 15:10:00,54.63,54.66,54.59,54.6,58359.0,45.2812,45.3061,45.2481,45.2564,58359.0
2018-03-15 15:15:00,54.61,54.65,54.57,54.6,93082.0,45.2646,45.2978,45.2315,45.2564,93082.0
2018-03-15 15:20:00,54.61,54.71,54.6,54.69,92529.0,45.2646,45.3475,45.2564,45.331,92529.0
2018-03-15 15:25:00,54.7,54.72,54.66,54.7,59205.0,45.3392,45.3558,45.3061,45.3392,59205.0
2018-03-15 15:30:00,54.7,54.7,54.64,54.67,62320.0,45.3392,45.3392,45.2895,45.3144,62320.0
2018-03-15 15:35:00,54.67,54.7,54.65,54.65,63454.0,45.3144,45.3392,45.2978,45.2978,63454.0
2018-03-15 15:40:00,54.66,54.68,54.65,54.66,65989.0,45.3061,45.3227,45.2978,45.3061,65989.0
2018-03-15 15:45:00,54.66,54.77,54.65,54.77,97760.0,45.3061,45.3973,45.2978,45.3973,97760.0
2018-03-15 15:50:00,54.76,54.77,54.69,54.69,108361.0,45.389,45.3973,45.331,45.331,108361.0
2018-03-15 15:55:00,54.7,54.74,54.67,54.67,517853.0,45.3392,45.3724,45.3144,45.3144,517853.0
2018-03-16 09:30:00,54.66,54.9,54.55,54.66,664329.0,45.3061,45.505,45.2149,45.3061,664329.0
2018-03-16 09:35:00,54.64,54.68,54.53,54.55,57200.0,45.2895,45.3227,45.1983,45.2149,57200.0
2018-03-16 09:40:00,54.56,54.57,54.41,54.55,86435.0,45.2232,45.2315,45.0989,45.2149,86435.0
2018-03-16 09:45:00,54.56,54.6,54.53,54.59,83822.0,45.2232,45.2564,45.1983,45.2481,83822.0
2018-03-16 09:50:00,54.6,54.69,54.58,54.58,46975.0,45.2564,45.331,45.2398,45.2398,46975.0
2018-03-16 09:55:00,54.59,54.67,54.54,54.55,51181.0,45.2481,45.3144,45.2066,45.2149,51181.0
2018-03-16 10:00:00,54.53,54.55,54.39,54.44,44224.0,45.1983,45.2149,45.0823,45.1237,44224.0
2018-03-16 10:05:00,54.44,54.47,54.36,54.43,52902.0,45.1237,45.1486,45.0574,45.1154,52902.0
2018-03-16 10:10:00,54.44,54.59,54.44,54.57,110930.0,45.1237,45.2481,45.1237,45.2315,110930.0
2018-03-16 10:15:00,54.57,54.63,54.55,54.61,61133.0,45.2315,45.2812,45.2149,45.2646,61133.0
2018-03-16 10:20:00,54.61,54.64,54.52,54.53,66475.0,45.2646,45.2895,45.19,45.1983,66475.0
2018-03-16 10:25:00,54.52,54.54,54.49,54.53,38034.0,45.19,45.2066,45.1652,45.1983,38034.0
2018-03-16 10:30:00,54.53,54.56,54.44,54.44,42158.0,45.1983,45.2232,45.1237,45.1237,42158.0
2018-03-16 10:35:00,54.44,54.58,54.44,54.57,56580.0,45.1237,45.2398,45.1237,45.2315,56580.0
2018-03-16 10:40:00,54.57,54.57,54.52,54.55,41274.0,45.2315,45.2315,45.19,45.2149,41274.0
2018-03-16 10:45:00,54.55,54.55,54.47,54.51,35981.0,45.2149,45.2149,45.1486,45.1818,35981.0
2018-03-16 10:50:00,54.51,54.59,54.5,54.54,40514.0,45.1818,45.2481,45.1735,45.2066,40514.0
2018-03-16 10:55:00,54.53,54.55,54.5,54.5,37887.0,45.1983,45.2149,45.1735,45.1735,37887.0
2018-03-16 11:00:00,54.49,54.5,54.41,54.41,155033.0,45.1652,45.1735,45.0989,45.0989,155033.0
2018-03-16 11:05:00,54.42,54.5,54.4,54.5,51140.0,45.1072,45.1735,45.0906,45.1735,51140.0
2018-03-16 11:10:00,54.5,54.53,54.45,54.46,135339.0,45.1735,45.1983,45.132,45.1403,135339.0
2018-03-16 11:15:00,54.47,54.49,54.41,54.46,53508.0,45.1486,45.1652,45.0989,45.1403,53508.0
2018-03-16 11:20:00,54.46,54.46,54.39,54.4,52537.0,45.1403,45.1403,45.0823,45.0906,52537.0
2018-03-16 11:25:00,54.4,54.54,54.4,54.54,40122.0,45.0906,45.2066,45.0906,45.2066,40122.0
2018-03-16 11:30:00,54.54,54.56,54.49,54.55,174343.0,45.2066,45.2232,45.1652,45.2149,174343.0
2018-03-16 11:35:00,54.56,54.63,54.52,54.58,82367.0,45.2232,45.2812,45.19,45.2398,82367.0
2018-03-16 11:40:00,54.58,54.63,54.53,54.54,105451.0,45.2398,45.2812,45.1983,45.2066,105451.0
2018-03-16 11:45:00,54.54,54.61,54.54,54.57,34835.0,45.2066,45.2646,45.2066,45.2315,34835.0
2018-03-16 11:50:00,54.58,54.59,54.53,54.54,36318.0,45.2398,45.2481,45.1983,45.2066,36318.0
2018-03-16 11:55:00,54.53,54.56,54.5,54.5,39752.0,45.1983,45.2232,45.1735,45.1735,39752.0
2018-03-16 12:00:00,54.51,54.53,54.47,54.47,40428.0,45.1818,45.1983,45.1486,45.1486,40428.0
2018-03-16 12:05:00,54.47,54.48,54.42,54.43,40363.0,45.1486,45.1569,45.1072,45.1154,40363.0
2018-03-16 12:10:00,54.42,54.45,54.41,54.43,38702.0,45.1072,45.132,45.0989,45.1154,38702.0
2018-03-16 12:15:00,54.43,54.43,54.4,54.41,38500.0,45.1154,45.1154,45.0906,45.0989,38500.0
2018-03-16 12:20:00,54.41,54.43,54.4,54.43,31633.0,45.0989,45.1154,45.0906,45.1154,31633.0
2018-03-16 12:25:00,54.43,54.46,54.41,54.41,39769.0,45.1154,45.1403,45.0989,45.0989,39769.0
2018-03-16 12:30:00,54.41,54.42,54.38,54.42,43050.0,45.0989,45.1072,45.074,45.1072,43050.0
2018-03-16 12:35:00,54.41,54.46,54.41,54.45,36981.0,45.0989,45.1403,45.0989,45.132,36981.0
2018-03-16 12:40:00,54.45,54.47,54.42,54.43,39041.0,45.132,45.1486,45.1072,45.1154,39041.0
2018-03-16 12:45:00,54.44,54.44,54.36,54.39,58496.0,45.1237,45.1237,45.0574,45.0823,58496.0
2018-03-16 12:50:00,54.4,54.41,54.33,54.35,50697.0,45.0906,45.0989,45.0326,45.0491,50697.0
2018-03-16 12:55:00,54.35,54.35,54.29,54.32,44294.0,45.0491,45.0491,44.9994,45.0243,44294.0
2018-03-16 13:00:00,54.32,54.38,54.31,54.38,80842.0,45.0243,45.074,45.016,45.074,80842.0
2018-03-16 13:05:00,54.38,54.41,54.37,54.4,62853.0,45.074,45.0989,45.0657,45.0906,62853.0
2018-03-16 13:10:00,54.4,54.42,54.39,54.4,53311.0,45.0906,45.1072,45.0823,45.0906,53311.0
2018-03-16 13:15:00,54.4,54.44,54.39,54.44,61210.0,45.0906,45.1237,45.0823,45.1237,61210.0
2018-03-16 13:20:00,54.44,54.44,54.34,54.35,45822.0,45.1237,45.1237,45.0409,45.0491,45822.0
2018-03-16 13:25:00,54.35,54.36,54.26,54.28,49181.0,45.0491,45.0574,44.9745,44.9911,49181.0
2018-03-16 13:30:00,54.28,54.33,54.27,54.3,61806.0,44.9911,45.0326,44.9828,45.0077,61806.0
2018-03-16 13:35:00,54.3,54.32,54.27,54.28,38504.0,45.0077,45.0243,44.9828,44.9911,38504.0
2018-03-16 13:40:00,54.29,54.3,54.16,54.16,78079.0,44.9994,45.0077,44.8917,44.8917,78079.0
2018-03-16 13:45:00,54.16,54.19,54.14,54.16,77087.0,44.8917,44.9165,44.8751,44.8917,77087.0
2018-03-16 13:50:00,54.16,54.18,54.08,54.16,75459.0,44.8917,44.9082,44.8253,44.8917,75459.0
2018-03-16 13:55:00,54.16,54.2,54.15,54.18,39348.0,44.8917,44.9248,44.8834,44.9082,39348.0
2018-03-16 14:00:00,54.18,54.18,54.1,54.11,61972.0,44.9082,44.9082,44.8419,44.8502,61972.0
2018-03-16 14:05:00,54.11,54.12,54.03,54.05,78132.0,44.8502,44.8585,44.7839,44.8005,78132.0
2018-03-16 14:10:00,54.05,54.12,54.03,54.11,54002.0,44.8005,44.8585,44.7839,44.8502,54002.0
2018-03-16 14:15:00,54.1,54.12,54.07,54.08,29209.0,44.8419,44.8585,44.8171,44.8253,29209.0
2018-03-16 14:20:00,54.07,54.11,54.05,54.11,50767.0,44.8171,44.8502,44.8005,44.8502,50767.0
2018-03-16 14:25:00,54.11,54.2,54.11,54.19,47839.0,44.8502,44.9248,44.8502,44.9165,47839.0
2018-03-16 14:30:00,54.2,54.23,54.16,54.22,67050.0,44.9248,44.9497,44.8917,44.9414,67050.0
2018-03-16 14:35:00,54.22,54.23,54.18,54.2,34391.0,44.9414,44.9497,44.9082,44.9248,34391.0
2018-03-16 14:40:00,54.19,54.21,54.16,54.19,51747.0,44.9165,44.9331,44.8917,44.9165,51747.0
2018-03-16 14:45:00,54.19,54.21,54.17,54.21,62256.0,44.9165,44.9331,44.8999,44.9331,62256.0
2018-03-16 14:50:00,54.21,54.32,54.2,54.3,85882.0,44.9331,45.0243,44.9248,45.0077,85882.0
2018-03-16 14:55:00,54.3,54.37,54.29,54.37,67899.0,45.0077,45.0657,44.9994,45.0657,67899.0
2018-03-16 15:00:00,54.37,54.41,54.36,54.4,67467.0,45.0657,45.0989,45.0574,45.0906,67467.0
2018-03-16 15:05:00,54.39,54.45,54.39,54.44,84524.0,45.0823,45.132,45.0823,45.1237,84524.0
2018-03-16 15:10:00,54.45,54.47,54.43,54.47,77118.0,45.132,45.1486,45.1154,45.1486,77118.0
2018-03-16 15:15:00,54.47,54.48,54.45,54.46,77270.0,45.1486,45.1569,45.132,45.1403,77270.0
2018-03-16 15:20:00,54.47,54.48,54.45,54.48,64291.0,45.1486,45.1569,45.132,45.1569,64291.0
2018-03-16 15:25:00,54.47,54.51,54.46,54.5,85416.0,45.1486,45.1818,45.1403,45.1735,85416.0
2018-03-16 15:30:00,54.5,54.51,54.46,54.48,92619.0,45.1735,45.1818,45.1403,45.1569,92619.0
2018-03-16 15:35:00,54.47,54.53,54.43,54.52,126616.0,45.1486,45.1983,45.1154,45.19,126616.0
2018-03-16 15:40:00,54.52,54.58,54.51,54.54,99053.0,45.19,45.2398,45.1818,45.2066,99053.0
2018-03-16 15:45:00,54.53,54.55,54.48,54.55,167457.0,45.1983,45.2149,45.1569,45.2149,167457.0
2018-03-16 15:50:00,54.55,54.62,54.54,54.61,225896.0,45.2149,45.2729,45.2066,45.2646,225896.0
2018-03-16 15:55:00,54.61,54.61,54.31,54.31,1332736.0,45.2646,45.2646,45.016,45.016,1332736.0
2018-03-19 09:30:00,54.37,54.61,54.37,54.58,126725.0,45.0657,45.2646,45.0657,45.2398,126725.0
2018-03-19 09:35:00,54.59,54.75,54.56,54.73,70775.0,45.2481,45.3807,45.2232,45.3641,70775.0
2018-03-19 09:40:00,54.73,54.77,54.67,54.68,73298.0,45.3641,45.3973,45.3144,45.3227,73298.0
2018-03-19 09:45:00,54.67,54.7,54.61,54.61,61973.0,45.3144,45.3392,45.2646,45.2646,61973.0
2018-03-19 09:50:00,54.61,54.7,54.61,54.66,51448.0,45.2646,45.3392,45.2646,45.3061,51448.0
2018-03-19 09:55:00,54.66,54.66,54.48,54.59,44612.0,45.3061,45.3061,45.1569,45.2481,44612.0
2018-03-19 10:00:00,54.6,54.6,54.42,54.52,32670.0,45.2564,45.2564,45.1072,45.19,32670.0
2018-03-19 10:05:00,54.54,54.54,54.45,54.5,36715.0,45.2066,45.2066,45.132,45.1735,36715.0
2018-03-19 10:10:00,54.51,54.51,54.34,54.36,45170.0,45.1818,45.1818,45.0409,45.0574,45170.0
2018-03-19 10:15:00,54.35,54.41,54.33,54.34,71560.0,45.0491,45.0989,45.0326,45.0409,71560.0
2018-03-19 10:20:00,54.34,54.42,54.31,54.34,60910.0,45.0409,45.1072,45.016,45.0409,60910.0
2018-03-19 10:25:00,54.35,54.36,54.3,54.36,44759.0,45.0491,45.0574,45.0077,45.0574,44759.0
2018-03-19 10:30:00,54.36,54.36,54.18,54.24,74517.0,45.0574,45.0574,44.9082,44.958,74517.0
2018-03-19 10:35:00,54.23,54.26,54.18,54.23,22791.0,44.9497,44.9745,44.9082,44.9497,22791.0
2018-03-19 10:40:00,54.24,54.36,54.24,54.36,64712.0,44.958,45.0574,44.958,45.0574,64712.0
2018-03-19 10:45:00,54.36,54.42,54.3,54.34,80028.0,45.0574,45.1072,45.0077,45.0409,80028.0
2018-03-19 10:50:00,54.34,54.39,54.3,54.32,88246.0,45.0409,45.0823,45.0077,45.0243,88246.0
2018-03-19 10:55:00,54.32,54.32,54.25,54.28,58805.0,45.0243,45.0243,44.9663,44.9911,58805.0
2018-03-19 11:00:00,54.28,54.37,54.28,54.28,97518.0,44.9911,45.0657,44.9911,44.9911,97518.0
2018-03-19 11:05:00,54.28,54.45,54.28,54.45,58036.0,44.9911,45.132,44.9911,45.132,58036.0
2018-03-19 11:10:00,54.45,54.45,54.4,54.43,40543.0,45.132,45.132,45.0906,45.1154,40543.0
2018-03-19 11:15:00,54.43,54.49,54.4,54.48,55090.0,45.1154,45.1652,45.0906,45.1569,55090.0
2018-03-19 11:20:00,54.47,54.5,54.45,54.48,69617.0,45.1486,45.1735,45.132,45.1569,69617.0
2018-03-19 11:25:00,54.49,54.53,54.33,54.35,185888.0,45.1652,45.1983,45.0326,45.0491,185888.0
2018-03-19 11:30:00,54.36,54.41,54.35,54.39,43134.0,45.0574,45.0989,45.0491,45.0823,43134.0
2018-03-19 11:35:00,54.38,54.38,54.26,54.27,22912.0,45.074,45.074,44.9745,44.9828,22912.0
2018-03-19 11:40:00,54.27,54.27,54.21,54.25,34039.0,44.9828,44.9828,44.9331,44.9663,34039.0
2018-03-19 11:45:00,54.24,54.26,54.2,54.25,19367.0,44.958,44.9745,44.9248,44.9663,19367.0
2018-03-19 11:50:00,54.25,54.31,54.24,54.28,20766.0,44.9663,45.016,44.958,44.9911,20766.0
2018-03-19 11:55:00,54.27,54.3,54.18,54.23,23156.0,44.9828,45.0077,44.9082,44.9497,23156.0
2018-03-19 12:00:00,54.23,54.24,54.12,54.12,41177.0,44.9497,44.958,44.8585,44.8585,41177.0
2018-03-19 12:05:00,54.13,54.23,54.13,54.18,42731.0,44.8668,44.9497,44.8668,44.9082,42731.0
2018-03-19 12:10:00,54.18,54.2,54.1,54.12,35811.0,44.9082,44.9248,44.8419,44.8585,35811.0
2018-03-19 12:15:00,54.11,54.12,54.05,54.07,30658.0,44.8502,44.8585,44.8005,44.8171,30658.0
2018-03-19 12:20:00,54.07,54.09,54.03,54.08,31061.0,44.8171,44.8336,44.7839,44.8253,31061.0
2018-03-19 12:25:00,54.08,54.08,54.01,54.04,26884.0,44.8253,44.8253,44.7673,44.7922,26884.0
2018-03-19 12:30:00,54.04,54.1,54.02,54.04,26721.0,44.7922,44.8419,44.7756,44.7922,26721.0
2018-03-19 12:35:00,54.03,54.05,54.02,54.03,15864.0,44.7839,44.8005,44.7756,44.7839,15864.0
2018-03-19 12:40:00,54.03,54.03,54.0,54.02,28000.0,44.7839,44.7839,44.759,44.7756,28000.0
2018-03-19 12:45:00,54.01,54.05,53.98,54.04,53096.0,44.7673,44.8005,44.7425,44.7922,53096.0
2018-03-19 12:50:00,54.05,54.19,54.05,54.18,229312.0,44.8005,44.9165,44.8005,44.9082,229312.0
2018-03-19 12:55:00,54.18,54.31,54.18,54.3,110482.0,44.9082,45.016,44.9082,45.0077,110482.0
2018-03-19 13:00:00,54.3,54.31,54.15,54.16,69130.0,45.0077,45.016,44.8834,44.8917,69130.0
2018-03-19 13:05:00,54.15,54.15,54.01,54.04,56447.0,44.8834,44.8834,44.7673,44.7922,56447.0
2018-03-19 13:10:00,54.04,54.13,54.04,54.13,22907.0,44.7922,44.8668,44.7922,44.8668,22907.0
2018-03-19 13:15:00,54.13,54.15,54.1,54.1,18633.0,44.8668,44.8834,44.8419,44.8419,18633.0
2018-03-19 13:20:00,54.11,54.11,54.04,54.07,24283.0,44.8502,44.8502,44.7922,44.8171,24283.0
2018-03-19 13:25:00,54.08,54.09,54.0,54.06,40255.0,44.8253,44.8336,44.759,44.8088,40255.0
2018-03-19 13:30:00,54.05,54.14,54.05,54.12,57123.0,44.8005,44.8751,44.8005,44.8585,57123.0
2018-03-19 13:35:00,54.11,54.16,54.09,54.15,45037.0,44.8502,44.8917,44.8336,44.8834,45037.0
2018-03-19 13:40:00,54.14,54.16,54.11,54.15,24306.0,44.8751,44.8917,44.8502,44.8834,24306.0
2018-03-19 13:45:00,54.16,54.24,54.15,54.24,30383.0,44.8917,44.958,44.8834,44.958,30383.0
2018-03-19 13:50:00,54.25,54.29,54.22,54.23,43079.0,44.9663,44.9994,44.9414,44.9497,43079.0
2018-03-19 13:55:00,54.23,54.31,54.22,54.29,21758.0,44.9497,45.016,44.9414,44.9994,21758.0
2018-03-19 14:00:00,54.29,54.42,54.29,54.39,66191.0,44.9994,45.1072,44.9994,45.0823,66191.0
2018-03-19 14:05:00,54.39,54.41,54.36,54.41,71047.0,45.0823,45.0989,45.0574,45.0989,71047.0
2018-03-19 14:10:00,54.4,54.44,54.37,54.42,62257.0,45.0906,45.1237,45.0657,45.1072,62257.0
2018-03-19 14:15:00,54.43,54.46,54.41,54.41,56361.0,45.1154,45.1403,45.0989,45.0989,56361.0
2018-03-19 14:20:00,54.41,54.42,54.3,54.33,65937.0,45.0989,45.1072,45.0077,45.0326,65937.0
2018-03-19 14:25:00,54.34,54.37,54.32,54.37,29048.0,45.0409,45.0657,45.0243,45.0657,29048.0
2018-03-19 14:30:00,54.37,54.38,54.31,54.32,51077.0,45.0657,45.074,45.016,45.0243,51077.0
2018-03-19 14:35:00,54.32,54.33,54.23,54.24,60260.0,45.0243,45.0326,44.9497,44.958,60260.0
2018-03-19 14:40:00,54.24,54.25,54.14,54.19,82526.0,44.958,44.9663,44.8751,44.9165,82526.0
2018-03-19 14:45:00,54.2,54.28,54.18,54.26,274995.0,44.9248,44.9911,44.9082,44.9745,274995.0
2018-03-19 14:50:00,54.25,54.4,54.23,54.38,91307.0,44.9663,45.0906,44.9497,45.074,91307.0
2018-03-19 14:55:00,54.38,54.43,54.37,54.37,36994.0,45.074,45.1154,45.0657,45.0657,36994.0
2018-03-19 15:00:00,54.37,54.38,54.3,54.36,54464.0,45.0657,45.074,45.0077,45.0574,54464.0
2018-03-19 15:05:00,54.37,54.37,54.19,54.24,82786.0,45.0657,45.0657,44.9165,44.958,82786.0
2018-03-19 15:10:00,54.23,54.28,54.22,54.25,31039.0,44.9497,44.9911,44.9414,44.9663,31039.0
2018-03-19 15:15:00,54.26,54.4,54.25,54.4,52831.0,44.9745,45.0906,44.9663,45.0906,52831.0
2018-03-19 15:20:00,54.4,54.41,54.33,54.33,43693.0,45.0906,45.0989,45.0326,45.0326,43693.0
2018-03-19 15:25:00,54.33,54.37,54.31,54.33,51458.0,45.0326,45.0657,45.016,45.0326,51458.0
2018-03-19 15:30:00,54.34,54.34,54.29,54.32,49843.0,45.0409,45.0409,44.9994,45.0243,49843.0
2018-03-19 15:35:00,54.31,54.35,54.3,54.33,72287.0,45.016,45.0491,45.0077,45.0326,72287.0
2018-03-19 15:40:00,54.32,54.36,54.3,54.35,101656.0,45.0243,45.0574,45.0077,45.0491,101656.0
2018-03-19 15:45:00,54.34,54.41,54.25,54.25,141881.0,45.0409,45.0989,44.9663,44.9663,141881.0
2018-03-19 15:50:00,54.26,54.32,54.22,54.32,118267.0,44.9745,45.0243,44.9414,45.0243,118267.0
2018-03-19 15:55:00,54.31,54.45,54.31,54.43,444872.0,45.016,45.132,45.016,45.1154,444872.0
2018-03-20 09:30:00,54.64,55.09,54.6,55.02,166667.0,45.2895,45.6625,45.2564,45.6045,166667.0
2018-03-20 09:35:00,55.04,55.09,54.95,54.95,139906.0,45.6211,45.6625,45.5465,45.5465,139906.0
2018-03-20 09:40:00,54.95,55.03,54.84,54.93,87965.0,45.5465,45.6128,45.4553,45.5299,87965.0
2018-03-20 09:45:00,54.93,55.03,54.92,55.01,66370.0,45.5299,45.6128,45.5216,45.5962,66370.0
2018-03-20 09:50:00,55.01,55.1,55.0,55.09,93384.0,45.5962,45.6708,45.5879,45.6625,93384.0
2018-03-20 09:55:00,55.09,55.12,54.96,54.96,157920.0,45.6625,45.6874,45.5548,45.5548,157920.0
2018-03-20 10:00:00,54.96,55.0,54.86,54.91,155207.0,45.5548,45.5879,45.4719,45.5133,155207.0
2018-03-20 10:05:00,54.91,54.97,54.9,54.97,71450.0,45.5133,45.563,45.505,45.563,71450.0
2018-03-20 10:10:00,54.97,54.98,54.86,54.86,98141.0,45.563,45.5713,45.4719,45.4719,98141.0
2018-03-20 10:15:00,54.86,54.97,54.84,54.97,57138.0,45.4719,45.563,45.4553,45.563,57138.0
2018-03-20 10:20:00,54.98,55.01,54.9,55.01,89966.0,45.5713,45.5962,45.505,45.5962,89966.0
2018-03-20 10:25:00,55.0,55.24,55.0,55.23,172592.0,45.5879,45.7868,45.5879,45.7785,172592.0
2018-03-20 10:30:00,55.23,55.31,55.21,55.22,104814.0,45.7785,45.8449,45.762,45.7703,104814.0
2018-03-20 10:35:00,55.22,55.24,55.06,55.11,85884.0,45.7703,45.7868,45.6376,45.6791,85884.0
2018-03-20 10:40:00,55.11,55.16,55.02,55.04,59556.0,45.6791,45.7205,45.6045,45.6211,59556.0
2018-03-20 10:45:00,55.04,55.13,55.04,55.09,66070.0,45.6211,45.6957,45.6211,45.6625,66070.0
2018-03-20 10:50:00,55.09,55.11,55.01,55.07,48868.0,45.6625,45.6791,45.5962,45.6459,48868.0
2018-03-20 10:55:00,55.06,55.14,55.0,55.13,57247.0,45.6376,45.7039,45.5879,45.6957,57247.0
2018-03-20 11:00:00,55.14,55.2,55.1,55.14,63578.0,45.7039,45.7537,45.6708,45.7039,63578.0
2018-03-20 11:05:00,55.14,55.22,55.12,55.21,80538.0,45.7039,45.7703,45.6874,45.762,80538.0
2018-03-20 11:10:00,55.21,55.24,55.19,55.2,53805.0,45.762,45.7868,45.7454,45.7537,53805.0
2018-03-20 11:15:00,55.2,55.29,55.18,55.27,59710.0,45.7537,45.8283,45.7371,45.8117,59710.0
2018-03-20 11:20:00,55.28,55.29,55.23,55.29,68739.0,45.82,45.8283,45.7785,45.8283,68739.0
2018-03-20 11:25:00,55.28,55.36,55.28,55.36,84308.0,45.82,45.8863,45.82,45.8863,84308.0
2018-03-20 11:30:00,55.37,55.43,55.24,55.25,141326.0,45.8946,45.9443,45.7868,45.7951,141326.0
2018-03-20 11:35:00,55.24,55.37,55.23,55.35,80574.0,45.7868,45.8946,45.7785,45.878,80574.0
2018-03-20 11:40:00,55.34,55.36,55.31,55.34,96649.0,45.8697,45.8863,45.8449,45.8697,96649.0
2018-03-20 11:45:00,55.34,55.37,55.34,55.36,60842.0,45.8697,45.8946,45.8697,45.8863,60842.0
2018-03-20 11:50:00,55.37,55.39,55.3,55.3,105977.0,45.8946,45.9112,45.8366,45.8366,105977.0
2018-03-20 11:55:00,55.3,55.31,55.23,55.25,142781.0,45.8366,45.8449,45.7785,45.7951,142781.0
2018-03-20 12:00:00,55.25,55.41,55.23,55.36,92714.0,45.7951,45.9277,45.7785,45.8863,92714.0
2018-03-20 12:05:00,55.35,55.4,55.35,55.38,60573.0,45.878,45.9195,45.878,45.9029,60573.0
2018-03-20 12:10:00,55.38,55.45,55.37,55.4,59795.0,45.9029,45.9609,45.8946,45.9195,59795.0
2018-03-20 12:15:00,55.4,55.42,55.39,55.41,96478.0,45.9195,45.936,45.9112,45.9277,96478.0
2018-03-20 12:20:00,55.41,55.41,55.39,55.39,91862.0,45.9277,45.9277,45.9112,45.9112,91862.0
2018-03-20 12:25:00,55.4,55.4,55.3,55.31,87234.0,45.9195,45.9195,45.8366,45.8449,87234.0
2018-03-20 12:30:00,55.3,55.39,55.3,55.36,84413.0,45.8366,45.9112,45.8366,45.8863,84413.0
2018-03-20 12:35:00,55.36,55.41,55.34,55.36,75086.0,45.8863,45.9277,45.8697,45.8863,75086.0
2018-03-20 12:40:00,55.36,55.38,55.34,55.36,72654.0,45.8863,45.9029,45.8697,45.8863,72654.0
2018-03-20 12:45:00,55.36,55.44,55.36,55.41,117338.0,45.8863,45.9526,45.8863,45.9277,117338.0
2018-03-20 12:50:00,55.41,55.44,55.39,55.41,40104.0,45.9277,45.9526,45.9112,45.9277,40104.0
2018-03-20 12:55:00,55.42,55.45,55.4,55.44,60341.0,45.936,45.9609,45.9195,45.9526,60341.0
2018-03-20 13:00:00,55.44,55.47,55.41,55.47,58300.0,45.9526,45.9775,45.9277,45.9775,58300.0
2018-03-20 13:05:00,55.47,55.5,55.46,55.48,51398.0,45.9775,46.0023,45.9692,45.9858,51398.0
2018-03-20 13:10:00,55.48,55.52,55.46,55.46,114903.0,45.9858,46.0189,45.9692,45.9692,114903.0
2018-03-20 13:15:00,55.45,55.46,55.4,55.43,74803.0,45.9609,45.9692,45.9195,45.9443,74803.0
2018-03-20 13:20:00,55.42,55.47,55.42,55.47,56052.0,45.936,45.9775,45.936,45.9775,56052.0
2018-03-20 13:25:00,55.47,55.52,55.46,55.51,82849.0,45.9775,46.0189,45.9692,46.0106,82849.0
2018-03-20 13:30:00,55.52,55.55,55.5,55.54,141542.0,46.0189,46.0438,46.0023,46.0355,141542.0
2018-03-20 13:35:00,55.54,55.55,55.52,55.54,91439.0,46.0355,46.0438,46.0189,46.0355,91439.0
2018-03-20 13:40:00,55.54,55.55,55.52,55.54,72428.0,46.0355,46.0438,46.0189,46.0355,72428.0
2018-03-20 13:45:00,55.55,55.55,55.51,55.52,48079.0,46.0438,46.0438,46.0106,46.0189,48079.0
2018-03-20 13:50:00,55.51,55.53,55.5,55.52,62177.0,46.0106,46.0272,46.0023,46.0189,62177.0
2018-03-20 13:55:00,55.52,55.53,55.5,55.51,46322.0,46.0189,46.0272,46.0023,46.0106,46322.0
2018-03-20 14:00:00,55.51,55.55,55.49,55.55,118844.0,46.0106,46.0438,45.9941,46.0438,118844.0
2018-03-20 14:05:00,55.54,55.55,55.54,55.55,48683.0,46.0355,46.0438,46.0355,46.0438,48683.0
2018-03-20 14:10:00,55.55,55.58,55.54,55.55,80983.0,46.0438,46.0687,46.0355,46.0438,80983.0
2018-03-20 14:15:00,55.55,55.64,55.54,55.62,67731.0,46.0438,46.1184,46.0355,46.1018,67731.0
2018-03-20 14:20:00,55.62,55.66,55.62,55.63,71586.0,46.1018,46.135,46.1018,46.1101,71586.0
2018-03-20 14:25:00,55.64,55.65,55.62,55.65,77268.0,46.1184,46.1267,46.1018,46.1267,77268.0
2018-03-20 14:30:00,55.65,55.66,55.62,55.65,49583.0,46.1267,46.135,46.1018,46.1267,49583.0
2018-03-20 14:35:00,55.65,55.69,55.64,55.69,69771.0,46.1267,46.1598,46.1184,46.1598,69771.0
2018-03-20 14:40:00,55.69,55.77,55.68,55.77,79602.0,46.1598,46.2261,46.1515,46.2261,79602.0
2018-03-20 14:45:00,55.77,55.81,55.75,55.77,97321.0,46.2261,46.2593,46.2096,46.2261,97321.0
2018-03-20 14:50:00,55.77,55.77,55.74,55.75,123887.0,46.2261,46.2261,46.2013,46.2096,123887.0
2018-03-20 14:55:00,55.76,55.77,55.73,55.74,99874.0,46.2178,46.2261,46.193,46.2013,99874.0
2018-03-20 15:00:00,55.74,55.8,55.73,55.79,56727.0,46.2013,46.251,46.193,46.2427,56727.0
2018-03-20 15:05:00,55.8,55.82,55.79,55.8,144451.0,46.251,46.2676,46.2427,46.251,144451.0
2018-03-20 15:10:00,55.8,55.82,55.79,55.81,106105.0,46.251,46.2676,46.2427,46.2593,106105.0
2018-03-20 15:15:00,55.8,55.81,55.74,55.75,208622.0,46.251,46.2593,46.2013,46.2096,208622.0
2018-03-20 15:20:00,55.75,55.77,55.7,55.72,69723.0,46.2096,46.2261,46.1681,46.1847,69723.0
2018-03-20 15:25:00,55.72,55.78,55.69,55.77,95168.0,46.1847,46.2344,46.1598,46.2261,95168.0
2018-03-20 15:30:00,55.77,55.8,55.73,55.79,110384.0,46.2261,46.251,46.193,46.2427,110384.0
2018-03-20 15:35:00,55.8,55.82,55.73,55.75,156916.0,46.251,46.2676,46.193,46.2096,156916.0
2018-03-20 15:40:00,55.76,55.82,55.74,55.8,263640.0,46.2178,46.2676,46.2013,46.251,263640.0
2018-03-20 15:45:00,55.79,55.81,55.73,55.74,229548.0,46.2427,46.2593,46.193,46.2013,229548.0
2018-03-20 15:50:00,55.74,55.75,55.66,55.66,214859.0,46.2013,46.2096,46.135,46.135,214859.0
2018-03-20 15:55:00,55.67,55.68,55.62,55.63,557503.0,46.1432,46.1515,46.1018,46.1101,557503.0
2018-03-21 09:30:00,55.63,55.82,55.52,55.72,132087.0,46.1101,46.2676,46.0189,46.1847,132087.0
2018-03-21 09:35:00,55.71,55.76,55.64,55.69,329397.0,46.1764,46.2178,46.1184,46.1598,329397.0
2018-03-21 09:40:00,55.7,55.71,55.6,55.61,111485.0,46.1681,46.1764,46.0852,46.0935,111485.0
2018-03-21 09:45:00,55.64,55.64,55.47,55.47,575523.0,46.1184,46.1184,45.9775,45.9775,575523.0
2018-03-21 09:50:00,55.48,55.5,55.41,55.42,410165.0,45.9858,46.0023,45.9277,45.936,410165.0
2018-03-21 09:55:00,55.42,55.48,55.3,55.44,136496.0,45.936,45.9858,45.8366,45.9526,136496.0
2018-03-21 10:00:00,55.44,55.44,55.26,55.4,359804.0,45.9526,45.9526,45.8034,45.9195,359804.0
2018-03-21 10:05:00,55.4,55.5,55.36,55.48,100054.0,45.9195,46.0023,45.8863,45.9858,100054.0
2018-03-21 10:10:00,55.48,55.56,55.47,55.56,148797.0,45.9858,46.0521,45.9775,46.0521,148797.0
2018-03-21 10:15:00,55.55,55.62,55.55,55.6,93013.0,46.0438,46.1018,46.0438,46.0852,93013.0
2018-03-21 10:20:00,55.6,55.6,55.53,55.56,69181.0,46.0852,46.0852,46.0272,46.0521,69181.0
2018-03-21 10:25:00,55.57,55.75,55.56,55.74,129335.0,46.0604,46.2096,46.0521,46.2013,129335.0
2018-03-21 10:30:00,55.74,55.77,55.68,55.76,76262.0,46.2013,46.2261,46.1515,46.2178,76262.0
2018-03-21 10:35:00,55.76,55.89,55.73,55.89,87046.0,46.2178,46.3256,46.193,46.3256,87046.0
2018-03-21 10:40:00,55.9,55.98,55.87,55.93,72650.0,46.3339,46.4002,46.309,46.3588,72650.0
2018-03-21 10:45:00,55.93,55.96,55.85,55.89,82427.0,46.3588,46.3836,46.2924,46.3256,82427.0
2018-03-21 10:50:00,55.9,56.0,55.88,55.97,79459.0,46.3339,46.4168,46.3173,46.3919,79459.0
2018-03-21 10:55:00,55.97,56.01,55.91,55.93,118465.0,46.3919,46.4251,46.3422,46.3588,118465.0
2018-03-21 11:00:00,55.92,55.93,55.8,55.88,65544.0,46.3505,46.3588,46.251,46.3173,65544.0
2018-03-21 11:05:00,55.88,55.9,55.75,55.76,73791.0,46.3173,46.3339,46.2096,46.2178,73791.0
2018-03-21 11:10:00,55.77,55.82,55.73,55.74,323223.0,46.2261,46.2676,46.193,46.2013,323223.0
2018-03-21 11:15:00,55.74,55.81,55.69,55.7,166254.0,46.2013,46.2593,46.1598,46.1681,166254.0
2018-03-21 11:20:00,55.71,55.71,55.64,55.66,65308.0,46.1764,46.1764,46.1184,46.135,65308.0
2018-03-21 11:25:00,55.66,55.74,55.62,55.73,48071.0,46.135,46.2013,46.1018,46.193,48071.0
2018-03-21 11:30:00,55.73,55.74,55.69,55.73,46653.0,46.193,46.2013,46.1598,46.193,46653.0
2018-03-21 11:35:00,55.74,55.79,55.74,55.78,94132.0,46.2013,46.2427,46.2013,46.2344,94132.0
2018-03-21 11:40:00,55.78,55.92,55.78,55.87,74208.0,46.2344,46.3505,46.2344,46.309,74208.0
2018-03-21 11:45:00,55.87,55.87,55.79,55.79,59937.0,46.309,46.309,46.2427,46.2427,59937.0
2018-03-21 11:50:00,55.79,55.92,55.78,55.91,127252.0,46.2427,46.3505,46.2344,46.3422,127252.0
2018-03-21 11:55:00,55.92,55.96,55.89,55.89,49808.0,46.3505,46.3836,46.3256,46.3256,49808.0
2018-03-21 12:00:00,55.89,55.91,55.87,55.88,55500.0,46.3256,46.3422,46.309,46.3173,55500.0
2018-03-21 12:05:00,55.88,55.92,55.88,55.9,48321.0,46.3173,46.3505,46.3173,46.3339,48321.0
2018-03-21 12:10:00,55.9,55.95,55.88,55.94,56521.0,46.3339,46.3753,46.3173,46.367,56521.0
2018-03-21 12:15:00,55.95,55.98,55.91,55.91,60999.0,46.3753,46.4002,46.3422,46.3422,60999.0
2018-03-21 12:20:00,55.91,55.95,55.89,55.94,86947.0,46.3422,46.3753,46.3256,46.367,86947.0
2018-03-21 12:25:00,55.94,55.95,55.86,55.87,47733.0,46.367,46.3753,46.3007,46.309,47733.0
2018-03-21 12:30:00,55.87,55.87,55.76,55.77,24939.0,46.309,46.309,46.2178,46.2261,24939.0
2018-03-21 12:35:00,55.78,55.82,55.77,55.81,28216.0,46.2344,46.2676,46.2261,46.2593,28216.0
2018-03-21 12:40:00,55.81,55.88,55.8,55.84,39505.0,46.2593,46.3173,46.251,46.2842,39505.0
2018-03-21 12:45:00,55.85,55.86,55.84,55.84,32118.0,46.2924,46.3007,46.2842,46.2842,32118.0
2018-03-21 12:50:00,55.84,55.89,55.83,55.84,61159.0,46.2842,46.3256,46.2759,46.2842,61159.0
2018-03-21 12:55:00,55.84,55.9,55.83,55.9,46550.0,46.2842,46.3339,46.2759,46.3339,46550.0
2018-03-21 13:00:00,55.89,55.9,55.83,55.84,28192.0,46.3256,46.3339,46.2759,46.2842,28192.0
2018-03-21 13:05:00,55.83,55.83,55.77,55.79,26804.0,46.2759,46.2759,46.2261,46.2427,26804.0
2018-03-21 13:10:00,55.8,55.81,55.79,55.8,23543.0,46.251,46.2593,46.2427,46.251,23543.0
2018-03-21 13:15:00,55.8,55.87,55.8,55.86,40456.0,46.251,46.309,46.251,46.3007,40456.0
2018-03-21 13:20:00,55.86,55.92,55.86,55.91,55230.0,46.3007,46.3505,46.3007,46.3422,55230.0
2018-03-21 13:25:00,55.91,55.98,55.91,55.98,74626.0,46.3422,46.4002,46.3422,46.4002,74626.0
2018-03-21 13:30:00,55.98,56.0,55.89,55.89,55079.0,46.4002,46.4168,46.3256,46.3256,55079.0
2018-03-21 13:35:00,55.89,55.92,55.8,55.81,32066.0,46.3256,46.3505,46.251,46.2593,32066.0
2018-03-21 13:40:00,55.82,55.82,55.75,55.77,23350.0,46.2676,46.2676,46.2096,46.2261,23350.0
2018-03-21 13:45:00,55.77,55.81,55.74,55.8,105912.0,46.2261,46.2593,46.2013,46.251,105912.0
2018-03-21 13:50:00,55.8,55.85,55.79,55.85,24767.0,46.251,46.2924,46.2427,46.2924,24767.0
2018-03-21 13:55:00,55.86,55.98,55.82,55.97,42032.0,46.3007,46.4002,46.2676,46.3919,42032.0
2018-03-21 14:00:00,55.98,56.18,55.9,56.07,159402.0,46.4002,46.566,46.3339,46.4748,159402.0
2018-03-21 14:05:00,56.09,56.24,56.05,56.22,97770.0,46.4914,46.6157,46.4582,46.5991,97770.0
2018-03-21 14:10:00,56.22,56.31,56.14,56.3,100912.0,46.5991,46.6737,46.5328,46.6654,100912.0
2018-03-21 14:15:00,56.3,56.4,56.29,56.35,73247.0,46.6654,46.7483,46.6571,46.7069,73247.0
2018-03-21 14:20:00,56.35,56.39,56.26,56.29,92771.0,46.7069,46.74,46.6323,46.6571,92771.0
2018-03-21 14:25:00,56.28,56.31,56.17,56.24,106367.0,46.6489,46.6737,46.5577,46.6157,106367.0
2018-03-21 14:30:00,56.24,56.35,56.13,56.32,101958.0,46.6157,46.7069,46.5245,46.682,101958.0
2018-03-21 14:35:00,56.32,56.32,56.1,56.13,176388.0,46.682,46.682,46.4997,46.5245,176388.0
2018-03-21 14:40:00,56.14,56.25,56.04,56.17,146827.0,46.5328,46.624,46.4499,46.5577,146827.0
2018-03-21 14:45:00,56.17,56.24,56.13,56.16,93972.0,46.5577,46.6157,46.5245,46.5494,93972.0
2018-03-21 14:50:00,56.16,56.16,55.99,56.1,105951.0,46.5494,46.5494,46.4085,46.4997,105951.0
2018-03-21 14:55:00,56.1,56.24,56.08,56.23,92829.0,46.4997,46.6157,46.4831,46.6074,92829.0
2018-03-21 15:00:00,56.23,56.25,56.13,56.21,102754.0,46.6074,46.624,46.5245,46.5908,102754.0
2018-03-21 15:05:00,56.22,56.23,56.1,56.2,123254.0,46.5991,46.6074,46.4997,46.5826,123254.0
2018-03-21 15:10:00,56.2,56.38,56.18,56.37,169341.0,46.5826,46.7317,46.566,46.7235,169341.0
2018-03-21 15:15:00,56.38,56.38,56.22,56.25,153226.0,46.7317,46.7317,46.5991,46.624,153226.0
2018-03-21 15:20:00,56.25,56.28,56.18,56.22,72316.0,46.624,46.6489,46.566,46.5991,72316.0
2018-03-21 15:25:00,56.22,56.23,56.12,56.15,90118.0,46.5991,46.6074,46.5162,46.5411,90118.0
2018-03-21 15:30:00,56.15,56.17,56.12,56.16,108741.0,46.5411,46.5577,46.5162,46.5494,108741.0
2018-03-21 15:35:00,56.15,56.15,56.09,56.1,126553.0,46.5411,46.5411,46.4914,46.4997,126553.0
2018-03-21 15:40:00,56.09,56.19,56.05,56.11,210982.0,46.4914,46.5743,46.4582,46.508,210982.0
2018-03-21 15:45:00,56.11,56.18,56.07,56.16,151570.0,46.508,46.566,46.4748,46.5494,151570.0
2018-03-21 15:50:00,56.15,56.15,55.93,55.93,436001.0,46.5411,46.5411,46.3588,46.3588,436001.0
2018-03-21 15:55:00,55.93,55.93,55.83,55.84,432105.0,46.3588,46.3588,46.2759,46.2842,432105.0
2018-03-22 09:30:00,55.3,55.77,55.26,55.69,108944.0,45.8366,46.2261,45.8034,46.1598,108944.0
2018-03-22 09:35:00,55.69,55.93,55.68,55.8,83335.0,46.1598,46.3588,46.1515,46.251,83335.0
2018-03-22 09:40:00,55.8,55.86,55.72,55.85,107771.0,46.251,46.3007,46.1847,46.2924,107771.0
2018-03-22 09:45:00,55.86,55.87,55.73,55.73,67338.0,46.3007,46.309,46.193,46.193,67338.0
2018-03-22 09:50:00,55.73,55.78,55.72,55.77,65437.0,46.193,46.2344,46.1847,46.2261,65437.0
2018-03-22 09:55:00,55.78,55.78,55.56,55.58,60711.0,46.2344,46.2344,46.0521,46.0687,60711.0
2018-03-22 10:00:00,55.59,55.59,55.53,55.53,78355.0,46.0769,46.0769,46.0272,46.0272,78355.0
2018-03-22 10:05:00,55.53,55.55,55.48,55.55,129498.0,46.0272,46.0438,45.9858,46.0438,129498.0
2018-03-22 10:10:00,55.54,55.74,55.49,55.72,88317.0,46.0355,46.2013,45.9941,46.1847,88317.0
2018-03-22 10:15:00,55.72,55.88,55.71,55.82,174211.0,46.1847,46.3173,46.1764,46.2676,174211.0
2018-03-22 10:20:00,55.82,55.82,55.71,55.76,51768.0,46.2676,46.2676,46.1764,46.2178,51768.0
2018-03-22 10:25:00,55.77,55.81,55.73,55.75,59553.0,46.2261,46.2593,46.193,46.2096,59553.0
2018-03-22 10:30:00,55.75,55.76,55.65,55.75,63581.0,46.2096,46.2178,46.1267,46.2096,63581.0
2018-03-22 10:35:00,55.75,55.84,55.72,55.84,84064.0,46.2096,46.2842,46.1847,46.2842,84064.0
2018-03-22 10:40:00,55.84,55.86,55.76,55.78,100131.0,46.2842,46.3007,46.2178,46.2344,100131.0
2018-03-22 10:45:00,55.78,55.87,55.75,55.86,130865.0,46.2344,46.309,46.2096,46.3007,130865.0
2018-03-22 10:50:00,55.86,55.86,55.75,55.83,100348.0,46.3007,46.3007,46.2096,46.2759,100348.0
2018-03-22 10:55:00,55.82,55.83,55.66,55.69,117600.0,46.2676,46.2759,46.135,46.1598,117600.0
2018-03-22 11:00:00,55.7,55.72,55.63,55.65,148076.0,46.1681,46.1847,46.1101,46.1267,148076.0
2018-03-22 11:05:00,55.65,55.7,55.63,55.67,97870.0,46.1267,46.1681,46.1101,46.1432,97870.0
2018-03-22 11:10:00,55.66,55.68,55.58,55.58,99587.0,46.135,46.1515,46.0687,46.0687,99587.0
2018-03-22 11:15:00,55.57,55.66,55.57,55.64,100808.0,46.0604,46.135,46.0604,46.1184,100808.0
2018-03-22 11:20:00,55.63,55.64,55.54,55.54,65660.0,46.1101,46.1184,46.0355,46.0355,65660.0
2018-03-22 11:25:00,55.55,55.6,55.55,55.58,78061.0,46.0438,46.0852,46.0438,46.0687,78061.0
2018-03-22 11:30:00,55.59,55.64,55.47,55.49,242585.0,46.0769,46.1184,45.9775,45.9941,242585.0
2018-03-22 11:35:00,55.49,55.49,55.43,55.44,112189.0,45.9941,45.9941,45.9443,45.9526,112189.0
2018-03-22 11:40:00,55.44,55.47,55.36,55.45,58465.0,45.9526,45.9775,45.8863,45.9609,58465.0
2018-03-22 11:45:00,55.46,55.47,55.39,55.41,68501.0,45.9692,45.9775,45.9112,45.9277,68501.0
2018-03-22 11:50:00,55.41,55.56,55.41,55.56,85774.0,45.9277,46.0521,45.9277,46.0521,85774.0
2018-03-22 11:55:00,55.56,55.57,55.37,55.37,72729.0,46.0521,46.0604,45.8946,45.8946,72729.0
2018-03-22 12:00:00,55.36,55.44,55.28,55.43,86248.0,45.8863,45.9526,45.82,45.9443,86248.0
2018-03-22 12:05:00,55.43,55.56,55.41,55.56,102306.0,45.9443,46.0521,45.9277,46.0521,102306.0
2018-03-22 12:10:00,55.56,55.67,55.52,55.53,94377.0,46.0521,46.1432,46.0189,46.0272,94377.0
2018-03-22 12:15:00,55.52,55.69,55.49,55.65,83830.0,46.0189,46.1598,45.9941,46.1267,83830.0
2018-03-22 12:20:00,55.64,55.72,55.62,55.63,97173.0,46.1184,46.1847,46.1018,46.1101,97173.0
2018-03-22 12:25:00,55.63,55.77,55.62,55.76,145020.0,46.1101,46.2261,46.1018,46.2178,145020.0
2018-03-22 12:30:00,55.76,55.83,55.74,55.82,77111.0,46.2178,46.2759,46.2013,46.2676,77111.0
2018-03-22 12:35:00,55.82,55.87,55.77,55.77,58767.0,46.2676,46.309,46.2261,46.2261,58767.0
2018-03-22 12:40:00,55.77,55.78,55.61,55.61,52624.0,46.2261,46.2344,46.0935,46.0935,52624.0
2018-03-22 12:45:00,55.61,55.71,55.59,55.65,50713.0,46.0935,46.1764,46.0769,46.1267,50713.0
2018-03-22 12:50:00,55.65,55.71,55.58,55.61,37716.0,46.1267,46.1764,46.0687,46.0935,37716.0
2018-03-22 12:55:00,55.62,55.65,55.52,55.56,42345.0,46.1018,46.1267,46.0189,46.0521,42345.0
2018-03-22 13:00:00,55.56,55.56,55.37,55.38,43175.0,46.0521,46.0521,45.8946,45.9029,43175.0
2018-03-22 13:05:00,55.38,55.44,55.32,55.41,53420.0,45.9029,45.9526,45.8531,45.9277,53420.0
2018-03-22 13:10:00,55.41,55.45,55.34,55.44,39461.0,45.9277,45.9609,45.8697,45.9526,39461.0
2018-03-22 13:15:00,55.45,55.48,55.42,55.46,54832.0,45.9609,45.9858,45.936,45.9692,54832.0
2018-03-22 13:20:00,55.46,55.65,55.43,55.64,46954.0,45.9692,46.1267,45.9443,46.1184,46954.0
2018-03-22 13:25:00,55.64,55.68,55.61,55.62,45574.0,46.1184,46.1515,46.0935,46.1018,45574.0
2018-03-22 13:30:00,55.63,55.63,55.54,55.6,56055.0,46.1101,46.1101,46.0355,46.0852,56055.0
2018-03-22 13:35:00,55.6,55.7,55.59,55.61,60233.0,46.0852,46.1681,46.0769,46.0935,60233.0
2018-03-22 13:40:00,55.61,55.63,55.59,55.61,33681.0,46.0935,46.1101,46.0769,46.0935,33681.0
2018-03-22 13:45:00,55.61,55.67,55.57,55.59,62376.0,46.0935,46.1432,46.0604,46.0769,62376.0
2018-03-22 13:50:00,55.58,55.61,55.56,55.56,56268.0,46.0687,46.0935,46.0521,46.0521,56268.0
2018-03-22 13:55:00,55.57,55.62,55.55,55.59,38470.0,46.0604,46.1018,46.0438,46.0769,38470.0
2018-03-22 14:00:00,55.59,55.62,55.53,55.59,42752.0,46.0769,46.1018,46.0272,46.0769,42752.0
2018-03-22 14:05:00,55.59,55.59,55.52,55.53,41759.0,46.0769,46.0769,46.0189,46.0272,41759.0
2018-03-22 14:10:00,55.53,55.56,55.48,55.55,55654.0,46.0272,46.0521,45.9858,46.0438,55654.0
2018-03-22 14:15:00,55.54,55.58,55.53,55.54,48608.0,46.0355,46.0687,46.0272,46.0355,48608.0
2018-03-22 14:20:00,55.54,55.56,55.41,55.41,46337.0,46.0355,46.0521,45.9277,45.9277,46337.0
2018-03-22 14:25:00,55.4,55.46,55.37,55.38,61591.0,45.9195,45.9692,45.8946,45.9029,61591.0
2018-03-22 14:30:00,55.38,55.39,55.24,55.27,46766.0,45.9029,45.9112,45.7868,45.8117,46766.0
2018-03-22 14:35:00,55.27,55.36,55.27,55.35,54165.0,45.8117,45.8863,45.8117,45.878,54165.0
2018-03-22 14:40:00,55.35,55.36,55.29,55.29,53280.0,45.878,45.8863,45.8283,45.8283,53280.0
2018-03-22 14:45:00,55.29,55.34,55.24,55.29,51251.0,45.8283,45.8697,45.7868,45.8283,51251.0
2018-03-22 14:50:00,55.3,55.31,55.2,55.2,59637.0,45.8366,45.8449,45.7537,45.7537,59637.0
2018-03-22 14:55:00,55.19,55.2,55.07,55.11,51431.0,45.7454,45.7537,45.6459,45.6791,51431.0
2018-03-22 15:00:00,55.1,55.15,55.05,55.11,73421.0,45.6708,45.7122,45.6293,45.6791,73421.0
2018-03-22 15:05:00,55.11,55.12,55.0,55.01,70751.0,45.6791,45.6874,45.5879,45.5962,70751.0
2018-03-22 15:10:00,55.01,55.05,54.94,54.94,64175.0,45.5962,45.6293,45.5382,45.5382,64175.0
2018-03-22 15:15:00,54.95,54.95,54.82,54.88,135310.0,45.5465,45.5465,45.4387,45.4884,135310.0
2018-03-22 15:20:00,54.88,55.06,54.87,55.04,136352.0,45.4884,45.6376,45.4802,45.6211,136352.0
2018-03-22 15:25:00,55.04,55.05,55.01,55.04,116270.0,45.6211,45.6293,45.5962,45.6211,116270.0
2018-03-22 15:30:00,55.04,55.04,54.93,54.95,227855.0,45.6211,45.6211,45.5299,45.5465,227855.0
2018-03-22 15:35:00,54.95,55.02,54.9,55.0,240732.0,45.5465,45.6045,45.505,45.5879,240732.0
2018-03-22 15:40:00,55.0,55.04,54.96,54.98,245714.0,45.5879,45.6211,45.5548,45.5713,245714.0
2018-03-22 15:45:00,54.97,54.98,54.73,54.84,296381.0,45.563,45.5713,45.3641,45.4553,296381.0
2018-03-22 15:50:00,54.84,54.95,54.83,54.89,427561.0,45.4553,45.5465,45.447,45.4967,427561.0
2018-03-22 15:55:00,54.9,54.94,54.81,54.82,594770.0,45.505,45.5382,45.4304,45.4387,594770.0
2018-03-23 09:30:00,55.0,55.32,54.98,55.05,151964.0,45.5879,45.8531,45.5713,45.6293,151964.0
2018-03-23 09:35:00,55.03,55.04,54.73,54.82,56913.0,45.6128,45.6211,45.3641,45.4387,56913.0
2018-03-23 09:40:00,54.83,54.83,54.67,54.7,57587.0,45.447,45.447,45.3144,45.3392,57587.0
2018-03-23 09:45:00,54.7,54.71,54.57,54.6,51119.0,45.3392,45.3475,45.2315,45.2564,51119.0
2018-03-23 09:50:00,54.61,54.78,54.59,54.78,42351.0,45.2646,45.4056,45.2481,45.4056,42351.0
2018-03-23 09:55:00,54.78,54.8,54.6,54.62,56277.0,45.4056,45.4221,45.2564,45.2729,56277.0
2018-03-23 10:00:00,54.62,54.79,54.62,54.66,69561.0,45.2729,45.4138,45.2729,45.3061,69561.0
2018-03-23 10:05:00,54.67,54.69,54.56,54.62,37836.0,45.3144,45.331,45.2232,45.2729,37836.0
2018-03-23 10:10:00,54.62,54.76,54.56,54.64,107211.0,45.2729,45.389,45.2232,45.2895,107211.0
2018-03-23 10:15:00,54.63,54.69,54.51,54.55,97051.0,45.2812,45.331,45.1818,45.2149,97051.0
2018-03-23 10:20:00,54.55,54.55,54.43,54.46,44357.0,45.2149,45.2149,45.1154,45.1403,44357.0
2018-03-23 10:25:00,54.48,54.6,54.47,54.58,27802.0,45.1569,45.2564,45.1486,45.2398,27802.0
2018-03-23 10:30:00,54.59,54.69,54.56,54.68,39523.0,45.2481,45.331,45.2232,45.3227,39523.0
2018-03-23 10:35:00,54.68,54.69,54.55,54.55,39979.0,45.3227,45.331,45.2149,45.2149,39979.0
2018-03-23 10:40:00,54.55,54.68,54.55,54.59,33840.0,45.2149,45.3227,45.2149,45.2481,33840.0
2018-03-23 10:45:00,54.61,54.68,54.52,54.52,37744.0,45.2646,45.3227,45.19,45.19,37744.0
2018-03-23 10:50:00,54.51,54.57,54.49,54.5,41632.0,45.1818,45.2315,45.1652,45.1735,41632.0
2018-03-23 10:55:00,54.5,54.51,54.45,54.5,32814.0,45.1735,45.1818,45.132,45.1735,32814.0
2018-03-23 11:00:00,54.51,54.55,54.44,54.49,38622.0,45.1818,45.2149,45.1237,45.1652,38622.0
2018-03-23 11:05:00,54.49,54.5,54.45,54.45,30078.0,45.1652,45.1735,45.132,45.132,30078.0
2018-03-23 11:10:00,54.45,54.47,54.39,54.47,27740.0,45.132,45.1486,45.0823,45.1486,27740.0
2018-03-23 11:15:00,54.47,54.49,54.43,54.48,24042.0,45.1486,45.1652,45.1154,45.1569,24042.0
2018-03-23 11:20:00,54.48,54.49,54.35,54.38,37185.0,45.1569,45.1652,45.0491,45.074,37185.0
2018-03-23 11:25:00,54.37,54.4,54.3,54.34,37023.0,45.0657,45.0906,45.0077,45.0409,37023.0
2018-03-23 11:30:00,54.33,54.34,54.27,54.33,50093.0,45.0326,45.0409,44.9828,45.0326,50093.0
2018-03-23 11:35:00,54.33,54.34,54.24,54.26,51041.0,45.0326,45.0409,44.958,44.9745,51041.0
2018-03-23 11:40:00,54.26,54.27,54.14,54.14,83088.0,44.9745,44.9828,44.8751,44.8751,83088.0
2018-03-23 11:45:00,54.14,54.14,54.07,54.1,33191.0,44.8751,44.8751,44.8171,44.8419,33191.0
2018-03-23 11:50:00,54.09,54.11,54.01,54.09,64624.0,44.8336,44.8502,44.7673,44.8336,64624.0
2018-03-23 11:55:00,54.08,54.11,54.03,54.04,55200.0,44.8253,44.8502,44.7839,44.7922,55200.0
2018-03-23 12:00:00,54.03,54.15,54.02,54.1,35717.0,44.7839,44.8834,44.7756,44.8419,35717.0
2018-03-23 12:05:00,54.11,54.15,54.05,54.13,21762.0,44.8502,44.8834,44.8005,44.8668,21762.0
2018-03-23 12:10:00,54.13,54.15,54.06,54.11,70483.0,44.8668,44.8834,44.8088,44.8502,70483.0
2018-03-23 12:15:00,54.1,54.15,54.03,54.04,45342.0,44.8419,44.8834,44.7839,44.7922,45342.0
2018-03-23 12:20:00,54.04,54.21,54.02,54.2,51049.0,44.7922,44.9331,44.7756,44.9248,51049.0
2018-03-23 12:25:00,54.22,54.37,54.21,54.33,61882.0,44.9414,45.0657,44.9331,45.0326,61882.0
2018-03-23 12:30:00,54.34,54.37,54.32,54.34,50715.0,45.0409,45.0657,45.0243,45.0409,50715.0
2018-03-23 12:35:00,54.34,54.34,54.24,54.25,32023.0,45.0409,45.0409,44.958,44.9663,32023.0
2018-03-23 12:40:00,54.26,54.29,54.14,54.14,42292.0,44.9745,44.9994,44.8751,44.8751,42292.0
2018-03-23 12:45:00,54.14,54.21,54.13,54.15,48485.0,44.8751,44.9331,44.8668,44.8834,48485.0
2018-03-23 12:50:00,54.15,54.2,54.11,54.17,40120.0,44.8834,44.9248,44.8502,44.8999,40120.0
2018-03-23 12:55:00,54.17,54.18,54.1,54.11,32960.0,44.8999,44.9082,44.8419,44.8502,32960.0
2018-03-23 13:00:00,54.11,54.17,54.07,54.14,104641.0,44.8502,44.8999,44.8171,44.8751,104641.0
2018-03-23 13:05:00,54.14,54.21,54.1,54.2,51489.0,44.8751,44.9331,44.8419,44.9248,51489.0
2018-03-23 13:10:00,54.2,54.36,54.2,54.28,47958.0,44.9248,45.0574,44.9248,44.9911,47958.0
2018-03-23 13:15:00,54.29,54.34,54.26,54.34,29968.0,44.9994,45.0409,44.9745,45.0409,29968.0
2018-03-23 13:20:00,54.33,54.41,54.28,54.4,74050.0,45.0326,45.0989,44.9911,45.0906,74050.0
2018-03-23 13:25:00,54.41,54.47,54.37,54.44,121542.0,45.0989,45.1486,45.0657,45.1237,121542.0
2018-03-23 13:30:00,54.44,54.51,54.34,54.41,44311.0,45.1237,45.1818,45.0409,45.0989,44311.0
2018-03-23 13:35:00,54.42,54.43,54.34,54.41,59364.0,45.1072,45.1154,45.0409,45.0989,59364.0
2018-03-23 13:40:00,54.41,54.42,54.29,54.32,79244.0,45.0989,45.1072,44.9994,45.0243,79244.0
2018-03-23 13:45:00,54.31,54.5,54.31,54.47,43711.0,45.016,45.1735,45.016,45.1486,43711.0
2018-03-23 13:50:00,54.47,54.57,54.47,54.5,182329.0,45.1486,45.2315,45.1486,45.1735,182329.0
2018-03-23 13:55:00,54.5,54.54,54.47,54.5,32615.0,45.1735,45.2066,45.1486,45.1735,32615.0
2018-03-23 14:00:00,54.5,54.57,54.44,54.47,49964.0,45.1735,45.2315,45.1237,45.1486,49964.0
2018-03-23 14:05:00,54.48,54.5,54.4,54.41,46231.0,45.1569,45.1735,45.0906,45.0989,46231.0
2018-03-23 14:10:00,54.42,54.43,54.32,54.34,66348.0,45.1072,45.1154,45.0243,45.0409,66348.0
2018-03-23 14:15:00,54.33,54.33,54.25,54.28,63106.0,45.0326,45.0326,44.9663,44.9911,63106.0
2018-03-23 14:20:00,54.29,54.3,54.2,54.26,53326.0,44.9994,45.0077,44.9248,44.9745,53326.0
2018-03-23 14:25:00,54.26,54.28,54.15,54.23,84583.0,44.9745,44.9911,44.8834,44.9497,84583.0
2018-03-23 14:30:00,54.22,54.29,54.18,54.2,46092.0,44.9414,44.9994,44.9082,44.9248,46092.0
2018-03-23 14:35:00,54.21,54.21,54.13,54.2,56360.0,44.9331,44.9331,44.8668,44.9248,56360.0
2018-03-23 14:40:00,54.2,54.25,54.16,54.19,57793.0,44.9248,44.9663,44.8917,44.9165,57793.0
2018-03-23 14:45:00,54.19,54.19,54.06,54.08,121789.0,44.9165,44.9165,44.8088,44.8253,121789.0
2018-03-23 14:50:00,54.08,54.1,53.99,54.09,129574.0,44.8253,44.8419,44.7507,44.8336,129574.0
2018-03-23 14:55:00,54.08,54.09,53.8,53.86,183243.0,44.8253,44.8336,44.5933,44.643,183243.0
2018-03-23 15:00:00,53.85,53.91,53.68,53.7,95950.0,44.6347,44.6844,44.4938,44.5104,95950.0
2018-03-23 15:05:00,53.7,53.76,53.6,53.61,71482.0,44.5104,44.5601,44.4275,44.4358,71482.0
2018-03-23 15:10:00,53.62,53.73,53.56,53.67,85584.0,44.4441,44.5352,44.3943,44.4855,85584.0
2018-03-23 15:15:00,53.69,53.82,53.68,53.72,93696.0,44.5021,44.6098,44.4938,44.527,93696.0
2018-03-23 15:20:00,53.71,53.73,53.57,53.59,138166.0,44.5187,44.5352,44.4026,44.4192,138166.0
2018-03-23 15:25:00,53.59,53.74,53.56,53.67,118666.0,44.4192,44.5435,44.3943,44.4855,118666.0
2018-03-23 15:30:00,53.66,53.71,53.58,53.59,288722.0,44.4772,44.5187,44.4109,44.4192,288722.0
2018-03-23 15:35:00,53.59,53.61,53.45,53.61,168616.0,44.4192,44.4358,44.3032,44.4358,168616.0
2018-03-23 15:40:00,53.59,53.64,53.46,53.48,200230.0,44.4192,44.4606,44.3114,44.328,200230.0
2018-03-23 15:45:00,53.47,53.53,53.41,53.47,256820.0,44.3197,44.3695,44.27,44.3197,256820.0
2018-03-23 15:50:00,53.46,53.48,53.34,53.38,444060.0,44.3114,44.328,44.212,44.2451,444060.0
2018-03-23 15:55:00,53.38,53.55,53.35,53.42,605243.0,44.2451,44.386,44.2203,44.2783,605243.0
2018-03-26 09:30:00,54.07,54.71,54.07,54.7,246238.0,44.8171,45.3475,44.8171,45.3392,246238.0
2018-03-26 09:35:00,54.71,54.81,54.57,54.6,97589.0,45.3475,45.4304,45.2315,45.2564,97589.0
2018-03-26 09:40:00,54.61,54.86,54.61,54.67,105778.0,45.2646,45.4719,45.2646,45.3144,105778.0
2018-03-26 09:45:00,54.67,54.67,54.53,54.58,70381.0,45.3144,45.3144,45.1983,45.2398,70381.0
2018-03-26 09:50:00,54.58,54.72,54.5,54.67,90633.0,45.2398,45.3558,45.1735,45.3144,90633.0
2018-03-26 09:55:00,54.67,54.77,54.54,54.56,222550.0,45.3144,45.3973,45.2066,45.2232,222550.0
2018-03-26 10:00:00,54.56,54.64,54.52,54.53,75873.0,45.2232,45.2895,45.19,45.1983,75873.0
2018-03-26 10:05:00,54.53,54.6,54.51,54.6,58436.0,45.1983,45.2564,45.1818,45.2564,58436.0
2018-03-26 10:10:00,54.59,54.63,54.54,54.55,125781.0,45.2481,45.2812,45.2066,45.2149,125781.0
2018-03-26 10:15:00,54.55,54.67,54.54,54.61,100929.0,45.2149,45.3144,45.2066,45.2646,100929.0
2018-03-26 10:20:00,54.62,54.64,54.52,54.52,38380.0,45.2729,45.2895,45.19,45.19,38380.0
2018-03-26 10:25:00,54.52,54.53,54.29,54.31,71550.0,45.19,45.1983,44.9994,45.016,71550.0
2018-03-26 10:30:00,54.28,54.32,54.24,54.31,41749.0,44.9911,45.0243,44.958,45.016,41749.0
2018-03-26 10:35:00,54.32,54.32,54.24,54.27,44784.0,45.0243,45.0243,44.958,44.9828,44784.0
2018-03-26 10:40:00,54.26,54.26,54.12,54.16,56073.0,44.9745,44.9745,44.8585,44.8917,56073.0
2018-03-26 10:45:00,54.15,54.22,54.05,54.19,62332.0,44.8834,44.9414,44.8005,44.9165,62332.0
2018-03-26 10:50:00,54.19,54.26,54.17,54.2,71832.0,44.9165,44.9745,44.8999,44.9248,71832.0
2018-03-26 10:55:00,54.2,54.21,54.06,54.07,58309.0,44.9248,44.9331,44.8088,44.8171,58309.0
2018-03-26 11:00:00,54.08,54.2,54.05,54.15,69637.0,44.8253,44.9248,44.8005,44.8834,69637.0
2018-03-26 11:05:00,54.15,54.18,54.05,54.09,56937.0,44.8834,44.9082,44.8005,44.8336,56937.0
2018-03-26 11:10:00,54.1,54.13,54.04,54.07,53188.0,44.8419,44.8668,44.7922,44.8171,53188.0
2018-03-26 11:15:00,54.06,54.07,53.88,53.91,59127.0,44.8088,44.8171,44.6596,44.6844,59127.0
2018-03-26 11:20:00,53.91,54.03,53.86,54.01,49989.0,44.6844,44.7839,44.643,44.7673,49989.0
2018-03-26 11:25:00,54.01,54.08,53.98,54.04,49961.0,44.7673,44.8253,44.7425,44.7922,49961.0
2018-03-26 11:30:00,54.03,54.03,53.91,53.92,54435.0,44.7839,44.7839,44.6844,44.6927,54435.0
2018-03-26 11:35:00,53.93,53.96,53.85,53.9,48354.0,44.701,44.7259,44.6347,44.6761,48354.0
2018-03-26 11:40:00,53.91,54.01,53.91,53.94,31605.0,44.6844,44.7673,44.6844,44.7093,31605.0
2018-03-26 11:45:00,53.94,53.96,53.83,53.83,43532.0,44.7093,44.7259,44.6181,44.6181,43532.0
2018-03-26 11:50:00,53.84,53.9,53.81,53.88,49825.0,44.6264,44.6761,44.6015,44.6596,49825.0
2018-03-26 11:55:00,53.88,53.93,53.81,53.87,94194.0,44.6596,44.701,44.6015,44.6513,94194.0
2018-03-26 12:00:00,53.87,53.93,53.84,53.84,35123.0,44.6513,44.701,44.6264,44.6264,35123.0
2018-03-26 12:05:00,53.84,53.96,53.84,53.95,25173.0,44.6264,44.7259,44.6264,44.7176,25173.0
2018-03-26 12:10:00,53.96,54.01,53.94,53.99,66971.0,44.7259,44.7673,44.7093,44.7507,66971.0
2018-03-26 12:15:00,54.0,54.0,53.98,54.0,29780.0,44.759,44.759,44.7425,44.759,29780.0
2018-03-26 12:20:00,53.99,54.05,53.99,54.04,53824.0,44.7507,44.8005,44.7507,44.7922,53824.0
2018-03-26 12:25:00,54.04,54.08,54.03,54.03,48989.0,44.7922,44.8253,44.7839,44.7839,48989.0
2018-03-26 12:30:00,54.04,54.09,54.03,54.04,71284.0,44.7922,44.8336,44.7839,44.7922,71284.0
2018-03-26 12:35:00,54.04,54.07,54.01,54.02,84585.0,44.7922,44.8171,44.7673,44.7756,84585.0
2018-03-26 12:40:00,54.02,54.04,53.97,53.97,23050.0,44.7756,44.7922,44.7342,44.7342,23050.0
2018-03-26 12:45:00,53.98,54.01,53.86,53.88,18184.0,44.7425,44.7673,44.643,44.6596,18184.0
2018-03-26 12:50:00,53.88,53.94,53.86,53.87,33513.0,44.6596,44.7093,44.643,44.6513,33513.0
2018-03-26 12:55:00,53.87,53.91,53.85,53.86,23536.0,44.6513,44.6844,44.6347,44.643,23536.0
2018-03-26 13:00:00,53.86,54.0,53.86,53.96,38027.0,44.643,44.759,44.643,44.7259,38027.0
2018-03-26 13:05:00,53.97,54.0,53.94,53.96,63709.0,44.7342,44.759,44.7093,44.7259,63709.0
2018-03-26 13:10:00,53.97,54.01,53.95,54.01,26584.0,44.7342,44.7673,44.7176,44.7673,26584.0
2018-03-26 13:15:00,54.02,54.1,54.02,54.05,33420.0,44.7756,44.8419,44.7756,44.8005,33420.0
2018-03-26 13:20:00,54.06,54.08,54.01,54.03,51585.0,44.8088,44.8253,44.7673,44.7839,51585.0
2018-03-26 13:25:00,54.04,54.05,53.99,54.03,34441.0,44.7922,44.8005,44.7507,44.7839,34441.0
2018-03-26 13:30:00,54.02,54.04,53.94,53.95,44987.0,44.7756,44.7922,44.7093,44.7176,44987.0
2018-03-26 13:35:00,53.96,53.98,53.91,53.94,49457.0,44.7259,44.7425,44.6844,44.7093,49457.0
2018-03-26 13:40:00,53.95,53.96,53.87,53.88,41745.0,44.7176,44.7259,44.6513,44.6596,41745.0
2018-03-26 13:45:00,53.88,54.0,53.87,53.97,33736.0,44.6596,44.759,44.6513,44.7342,33736.0
2018-03-26 13:50:00,53.97,54.0,53.92,53.93,26039.0,44.7342,44.759,44.6927,44.701,26039.0
2018-03-26 13:55:00,53.93,54.01,53.91,54.01,22385.0,44.701,44.7673,44.6844,44.7673,22385.0
2018-03-26 14:00:00,54.01,54.14,54.01,54.13,34532.0,44.7673,44.8751,44.7673,44.8668,34532.0
2018-03-26 14:05:00,54.13,54.15,54.09,54.09,68273.0,44.8668,44.8834,44.8336,44.8336,68273.0
2018-03-26 14:10:00,54.1,54.15,54.09,54.1,91150.0,44.8419,44.8834,44.8336,44.8419,91150.0
2018-03-26 14:15:00,54.09,54.19,54.09,54.19,57019.0,44.8336,44.9165,44.8336,44.9165,57019.0
2018-03-26 14:20:00,54.19,54.23,54.09,54.09,56920.0,44.9165,44.9497,44.8336,44.8336,56920.0
2018-03-26 14:25:00,54.1,54.14,54.06,54.11,57752.0,44.8419,44.8751,44.8088,44.8502,57752.0
2018-03-26 14:30:00,54.12,54.18,54.07,54.09,74402.0,44.8585,44.9082,44.8171,44.8336,74402.0
2018-03-26 14:35:00,54.09,54.16,54.07,54.12,60193.0,44.8336,44.8917,44.8171,44.8585,60193.0
2018-03-26 14:40:00,54.12,54.18,54.12,54.15,29989.0,44.8585,44.9082,44.8585,44.8834,29989.0
2018-03-26 14:45:00,54.15,54.18,54.08,54.1,49997.0,44.8834,44.9082,44.8253,44.8419,49997.0
2018-03-26 14:50:00,54.1,54.23,54.07,54.23,55969.0,44.8419,44.9497,44.8171,44.9497,55969.0
2018-03-26 14:55:00,54.23,54.26,54.18,54.21,50694.0,44.9497,44.9745,44.9082,44.9331,50694.0
2018-03-26 15:00:00,54.22,54.27,54.19,54.24,36343.0,44.9414,44.9828,44.9165,44.958,36343.0
2018-03-26 15:05:00,54.23,54.34,54.23,54.34,65603.0,44.9497,45.0409,44.9497,45.0409,65603.0
2018-03-26 15:10:00,54.33,54.34,54.3,54.3,70724.0,45.0326,45.0409,45.0077,45.0077,70724.0
2018-03-26 15:15:00,54.32,54.42,54.3,54.41,104863.0,45.0243,45.1072,45.0077,45.0989,104863.0
2018-03-26 15:20:00,54.41,54.43,54.32,54.36,64434.0,45.0989,45.1154,45.0243,45.0574,64434.0
2018-03-26 15:25:00,54.36,54.39,54.33,54.35,64132.0,45.0574,45.0823,45.0326,45.0491,64132.0
2018-03-26 15:30:00,54.35,54.38,54.33,54.36,110859.0,45.0491,45.074,45.0326,45.0574,110859.0
2018-03-26 15:35:00,54.35,54.36,54.25,54.3,160540.0,45.0491,45.0574,44.9663,45.0077,160540.0
2018-03-26 15:40:00,54.29,54.3,54.25,54.27,151045.0,44.9994,45.0077,44.9663,44.9828,151045.0
2018-03-26 15:45:00,54.27,54.3,54.25,54.28,191978.0,44.9828,45.0077,44.9663,44.9911,191978.0
2018-03-26 15:50:00,54.27,54.28,54.2,54.23,200121.0,44.9828,44.9911,44.9248,44.9497,200121.0
2018-03-26 15:55:00,54.23,54.23,54.15,54.21,538236.0,44.9497,44.9497,44.8834,44.9331,538236.0
2018-03-27 09:30:00,54.37,54.47,54.14,54.23,84677.0,45.0657,45.1486,44.8751,44.9497,84677.0
2018-03-27 09:35:00,54.22,54.5,54.22,54.4,65102.0,44.9414,45.1735,44.9414,45.0906,65102.0
2018-03-27 09:40:00,54.39,54.39,54.27,54.34,33075.0,45.0823,45.0823,44.9828,45.0409,33075.0
2018-03-27 09:45:00,54.34,54.34,54.25,54.25,91151.0,45.0409,45.0409,44.9663,44.9663,91151.0
2018-03-27 09:50:00,54.25,54.25,54.02,54.08,100623.0,44.9663,44.9663,44.7756,44.8253,100623.0
2018-03-27 09:55:00,54.08,54.37,54.07,54.37,108515.0,44.8253,45.0657,44.8171,45.0657,108515.0
2018-03-27 10:00:00,54.36,54.53,54.34,54.52,98624.0,45.0574,45.1983,45.0409,45.19,98624.0
2018-03-27 10:05:00,54.52,54.54,54.39,54.47,85686.0,45.19,45.2066,45.0823,45.1486,85686.0
2018-03-27 10:10:00,54.46,54.48,54.32,54.35,56025.0,45.1403,45.1569,45.0243,45.0491,56025.0
2018-03-27 10:15:00,54.33,54.43,54.27,54.41,63819.0,45.0326,45.1154,44.9828,45.0989,63819.0
2018-03-27 10:20:00,54.41,54.61,54.41,54.57,54904.0,45.0989,45.2646,45.0989,45.2315,54904.0
2018-03-27 10:25:00,54.58,54.61,54.49,54.56,32355.0,45.2398,45.2646,45.1652,45.2232,32355.0
2018-03-27 10:30:00,54.56,54.57,54.44,54.45,38242.0,45.2232,45.2315,45.1237,45.132,38242.0
2018-03-27 10:35:00,54.46,54.5,54.41,54.5,25303.0,45.1403,45.1735,45.0989,45.1735,25303.0
2018-03-27 10:40:00,54.51,54.6,54.48,54.6,24660.0,45.1818,45.2564,45.1569,45.2564,24660.0
2018-03-27 10:45:00,54.6,54.6,54.46,54.49,33178.0,45.2564,45.2564,45.1403,45.1652,33178.0
2018-03-27 10:50:00,54.49,54.5,54.38,54.39,31182.0,45.1652,45.1735,45.074,45.0823,31182.0
2018-03-27 10:55:00,54.38,54.41,54.32,54.34,36175.0,45.074,45.0989,45.0243,45.0409,36175.0
2018-03-27 11:00:00,54.34,54.34,54.25,54.26,39756.0,45.0409,45.0409,44.9663,44.9745,39756.0
2018-03-27 11:05:00,54.27,54.37,54.23,54.31,45277.0,44.9828,45.0657,44.9497,45.016,45277.0
2018-03-27 11:10:00,54.32,54.39,54.29,54.34,23138.0,45.0243,45.0823,44.9994,45.0409,23138.0
2018-03-27 11:15:00,54.34,54.43,54.29,54.43,33960.0,45.0409,45.1154,44.9994,45.1154,33960.0
2018-03-27 11:20:00,54.42,54.48,54.42,54.48,77212.0,45.1072,45.1569,45.1072,45.1569,77212.0
2018-03-27 11:25:00,54.49,54.5,54.41,54.45,22317.0,45.1652,45.1735,45.0989,45.132,22317.0
2018-03-27 11:30:00,54.45,54.52,54.41,54.51,31911.0,45.132,45.19,45.0989,45.1818,31911.0
2018-03-27 11:35:00,54.52,54.56,54.45,54.56,22143.0,45.19,45.2232,45.132,45.2232,22143.0
2018-03-27 11:40:00,54.55,54.6,54.53,54.59,32198.0,45.2149,45.2564,45.1983,45.2481,32198.0
2018-03-27 11:45:00,54.59,54.78,54.59,54.76,124018.0,45.2481,45.4056,45.2481,45.389,124018.0
2018-03-27 11:50:00,54.75,54.79,54.72,54.76,50308.0,45.3807,45.4138,45.3558,45.389,50308.0
2018-03-27 11:55:00,54.76,54.77,54.66,54.67,36736.0,45.389,45.3973,45.3061,45.3144,36736.0
2018-03-27 12:00:00,54.67,54.72,54.6,54.7,33276.0,45.3144,45.3558,45.2564,45.3392,33276.0
2018-03-27 12:05:00,54.69,54.78,54.67,54.71,89928.0,45.331,45.4056,45.3144,45.3475,89928.0
2018-03-27 12:10:00,54.71,54.84,54.7,54.81,33432.0,45.3475,45.4553,45.3392,45.4304,33432.0
2018-03-27 12:15:00,54.81,54.87,54.79,54.84,27149.0,45.4304,45.4802,45.4138,45.4553,27149.0
2018-03-27 12:20:00,54.85,54.91,54.81,54.91,71507.0,45.4636,45.5133,45.4304,45.5133,71507.0
2018-03-27 12:25:00,54.9,54.9,54.82,54.84,28250.0,45.505,45.505,45.4387,45.4553,28250.0
2018-03-27 12:30:00,54.83,54.83,54.71,54.77,22725.0,45.447,45.447,45.3475,45.3973,22725.0
2018-03-27 12:35:00,54.78,54.79,54.73,54.74,24312.0,45.4056,45.4138,45.3641,45.3724,24312.0
2018-03-27 12:40:00,54.74,54.81,54.72,54.75,30378.0,45.3724,45.4304,45.3558,45.3807,30378.0
2018-03-27 12:45:00,54.74,54.76,54.69,54.7,33697.0,45.3724,45.389,45.331,45.3392,33697.0
2018-03-27 12:50:00,54.69,54.73,54.65,54.72,17671.0,45.331,45.3641,45.2978,45.3558,17671.0
2018-03-27 12:55:00,54.72,54.83,54.7,54.83,59799.0,45.3558,45.447,45.3392,45.447,59799.0
2018-03-27 13:00:00,54.83,54.95,54.83,54.88,301360.0,45.447,45.5465,45.447,45.4884,301360.0
2018-03-27 13:05:00,54.88,54.89,54.82,54.84,21287.0,45.4884,45.4967,45.4387,45.4553,21287.0
2018-03-27 13:10:00,54.85,54.95,54.8,54.94,34033.0,45.4636,45.5465,45.4221,45.5382,34033.0
2018-03-27 13:15:00,54.94,54.98,54.94,54.95,97482.0,45.5382,45.5713,45.5382,45.5465,97482.0
2018-03-27 13:20:00,54.95,54.96,54.79,54.82,55307.0,45.5465,45.5548,45.4138,45.4387,55307.0
2018-03-27 13:25:00,54.8,54.86,54.78,54.8,35888.0,45.4221,45.4719,45.4056,45.4221,35888.0
2018-03-27 13:30:00,54.8,54.82,54.74,54.79,38424.0,45.4221,45.4387,45.3724,45.4138,38424.0
2018-03-27 13:35:00,54.8,54.82,54.69,54.73,36504.0,45.4221,45.4387,45.331,45.3641,36504.0
2018-03-27 13:40:00,54.73,54.77,54.7,54.77,20891.0,45.3641,45.3973,45.3392,45.3973,20891.0
2018-03-27 13:45:00,54.78,54.78,54.66,54.67,34681.0,45.4056,45.4056,45.3061,45.3144,34681.0
2018-03-27 13:50:00,54.66,54.66,54.55,54.61,54948.0,45.3061,45.3061,45.2149,45.2646,54948.0
2018-03-27 13:55:00,54.61,54.69,54.55,54.68,30196.0,45.2646,45.331,45.2149,45.3227,30196.0
2018-03-27 14:00:00,54.68,54.69,54.49,54.54,40482.0,45.3227,45.331,45.1652,45.2066,40482.0
2018-03-27 14:05:00,54.54,54.59,54.51,54.55,43174.0,45.2066,45.2481,45.1818,45.2149,43174.0
2018-03-27 14:10:00,54.53,54.66,54.51,54.63,62028.0,45.1983,45.3061,45.1818,45.2812,62028.0
2018-03-27 14:15:00,54.63,54.76,54.62,54.75,102484.0,45.2812,45.389,45.2729,45.3807,102484.0
2018-03-27 14:20:00,54.75,54.77,54.62,54.63,97430.0,45.3807,45.3973,45.2729,45.2812,97430.0
2018-03-27 14:25:00,54.63,54.65,54.5,54.52,46201.0,45.2812,45.2978,45.1735,45.19,46201.0
2018-03-27 14:30:00,54.51,54.63,54.51,54.6,71544.0,45.1818,45.2812,45.1818,45.2564,71544.0
2018-03-27 14:35:00,54.61,54.68,54.6,54.66,33598.0,45.2646,45.3227,45.2564,45.3061,33598.0
2018-03-27 14:40:00,54.66,54.72,54.62,54.62,24968.0,45.3061,45.3558,45.2729,45.2729,24968.0
2018-03-27 14:45:00,54.63,54.63,54.46,54.47,43061.0,45.2812,45.2812,45.1403,45.1486,43061.0
2018-03-27 14:50:00,54.47,54.52,54.43,54.44,37515.0,45.1486,45.19,45.1154,45.1237,37515.0
2018-03-27 14:55:00,54.43,54.43,54.3,54.3,65961.0,45.1154,45.1154,45.0077,45.0077,65961.0
2018-03-27 15:00:00,54.3,54.32,54.08,54.12,109354.0,45.0077,45.0243,44.8253,44.8585,109354.0
2018-03-27 15:05:00,54.12,54.14,53.88,54.04,73422.0,44.8585,44.8751,44.6596,44.7922,73422.0
2018-03-27 15:10:00,54.05,54.12,53.98,54.11,276225.0,44.8005,44.8585,44.7425,44.8502,276225.0
2018-03-27 15:15:00,54.11,54.2,54.05,54.05,85422.0,44.8502,44.9248,44.8005,44.8005,85422.0
2018-03-27 15:20:00,54.05,54.11,54.02,54.06,78168.0,44.8005,44.8502,44.7756,44.8088,78168.0
2018-03-27 15:25:00,54.06,54.06,53.8,53.81,69861.0,44.8088,44.8088,44.5933,44.6015,69861.0
2018-03-27 15:30:00,53.8,53.84,53.57,53.74,122630.0,44.5933,44.6264,44.4026,44.5435,122630.0
2018-03-27 15:35:00,53.74,53.86,53.7,53.83,136783.0,44.5435,44.643,44.5104,44.6181,136783.0
2018-03-27 15:40:00,53.83,53.84,53.59,53.59,130242.0,44.6181,44.6264,44.4192,44.4192,130242.0
2018-03-27 15:45:00,53.58,53.67,53.45,53.5,226308.0,44.4109,44.4855,44.3032,44.3446,226308.0
2018-03-27 15:50:00,53.5,53.74,53.49,53.59,215793.0,44.3446,44.5435,44.3363,44.4192,215793.0
2018-03-27 15:55:00,53.59,53.85,53.55,53.79,534766.0,44.4192,44.6347,44.386,44.585,534766.0
2018-03-28 09:30:00,53.76,54.09,53.76,53.86,86606.0,44.5601,44.8336,44.5601,44.643,86606.0
2018-03-28 09:35:00,53.88,53.94,53.68,53.77,31829.0,44.6596,44.7093,44.4938,44.5684,31829.0
2018-03-28 09:40:00,53.77,53.86,53.67,53.76,40085.0,44.5684,44.643,44.4855,44.5601,40085.0
2018-03-28 09:45:00,53.76,53.97,53.75,53.97,28474.0,44.5601,44.7342,44.5518,44.7342,28474.0
2018-03-28 09:50:00,53.97,54.03,53.86,54.02,116247.0,44.7342,44.7839,44.643,44.7756,116247.0
2018-03-28 09:55:00,54.02,54.09,53.92,54.06,53766.0,44.7756,44.8336,44.6927,44.8088,53766.0
2018-03-28 10:00:00,54.05,54.28,54.05,54.25,173561.0,44.8005,44.9911,44.8005,44.9663,173561.0
2018-03-28 10:05:00,54.25,54.33,54.06,54.12,62585.0,44.9663,45.0326,44.8088,44.8585,62585.0
2018-03-28 10:10:00,54.11,54.11,53.87,53.91,43326.0,44.8502,44.8502,44.6513,44.6844,43326.0
2018-03-28 10:15:00,53.92,54.0,53.85,53.86,25583.0,44.6927,44.759,44.6347,44.643,25583.0
2018-03-28 10:20:00,53.87,53.94,53.73,53.73,52866.0,44.6513,44.7093,44.5352,44.5352,52866.0
2018-03-28 10:25:00,53.74,53.81,53.67,53.74,45801.0,44.5435,44.6015,44.4855,44.5435,45801.0
2018-03-28 10:30:00,53.76,53.78,53.6,53.62,127634.0,44.5601,44.5767,44.4275,44.4441,127634.0
2018-03-28 10:35:00,53.62,53.68,53.56,53.63,42634.0,44.4441,44.4938,44.3943,44.4524,42634.0
2018-03-28 10:40:00,53.63,53.65,53.48,53.65,103769.0,44.4524,44.4689,44.328,44.4689,103769.0
2018-03-28 10:45:00,53.65,53.66,53.51,53.6,82481.0,44.4689,44.4772,44.3529,44.4275,82481.0
2018-03-28 10:50:00,53.6,53.74,53.53,53.7,63645.0,44.4275,44.5435,44.3695,44.5104,63645.0
2018-03-28 10:55:00,53.7,53.79,53.67,53.75,35464.0,44.5104,44.585,44.4855,44.5518,35464.0
2018-03-28 11:00:00,53.76,53.92,53.76,53.8,43031.0,44.5601,44.6927,44.5601,44.5933,43031.0
2018-03-28 11:05:00,53.79,54.1,53.79,54.04,43532.0,44.585,44.8419,44.585,44.7922,43532.0
2018-03-28 11:10:00,54.05,54.08,53.92,53.96,39009.0,44.8005,44.8253,44.6927,44.7259,39009.0
2018-03-28 11:15:00,53.96,54.11,53.86,54.09,77677.0,44.7259,44.8502,44.643,44.8336,77677.0
2018-03-28 11:20:00,54.06,54.06,53.88,53.95,83223.0,44.8088,44.8088,44.6596,44.7176,83223.0
2018-03-28 11:25:00,53.94,54.09,53.9,53.98,24150.0,44.7093,44.8336,44.6761,44.7425,24150.0
2018-03-28 11:30:00,53.99,54.07,53.88,54.04,41645.0,44.7507,44.8171,44.6596,44.7922,41645.0
2018-03-28 11:35:00,54.04,54.18,54.04,54.17,35406.0,44.7922,44.9082,44.7922,44.8999,35406.0
2018-03-28 11:40:00,54.17,54.28,54.14,54.23,53139.0,44.8999,44.9911,44.8751,44.9497,53139.0
2018-03-28 11:45:00,54.24,54.28,54.13,54.21,52292.0,44.958,44.9911,44.8668,44.9331,52292.0
2018-03-28 11:50:00,54.22,54.29,54.19,54.2,46192.0,44.9414,44.9994,44.9165,44.9248,46192.0
2018-03-28 11:55:00,54.21,54.43,54.21,54.27,46067.0,44.9331,45.1154,44.9331,44.9828,46067.0
2018-03-28 12:00:00,54.28,54.36,54.23,54.28,73593.0,44.9911,45.0574,44.9497,44.9911,73593.0
2018-03-28 12:05:00,54.28,54.39,54.28,54.37,48611.0,44.9911,45.0823,44.9911,45.0657,48611.0
2018-03-28 12:10:00,54.37,54.55,54.37,54.55,70559.0,45.0657,45.2149,45.0657,45.2149,70559.0
2018-03-28 12:15:00,54.54,54.68,54.51,54.67,81031.0,45.2066,45.3227,45.1818,45.3144,81031.0
2018-03-28 12:20:00,54.67,54.73,54.61,54.65,85690.0,45.3144,45.3641,45.2646,45.2978,85690.0
2018-03-28 12:25:00,54.66,54.69,54.57,54.61,222066.0,45.3061,45.331,45.2315,45.2646,222066.0
2018-03-28 12:30:00,54.61,54.61,54.4,54.42,77987.0,45.2646,45.2646,45.0906,45.1072,77987.0
2018-03-28 12:35:00,54.42,54.51,54.41,54.48,48978.0,45.1072,45.1818,45.0989,45.1569,48978.0
2018-03-28 12:40:00,54.48,54.65,54.48,54.64,54215.0,45.1569,45.2978,45.1569,45.2895,54215.0
2018-03-28 12:45:00,54.63,54.67,54.47,54.47,40194.0,45.2812,45.3144,45.1486,45.1486,40194.0
2018-03-28 12:50:00,54.46,54.49,54.38,54.38,41988.0,45.1403,45.1652,45.074,45.074,41988.0
2018-03-28 12:55:00,54.36,54.41,54.32,54.32,36705.0,45.0574,45.0989,45.0243,45.0243,36705.0
2018-03-28 13:00:00,54.32,54.38,54.26,54.33,45143.0,45.0243,45.074,44.9745,45.0326,45143.0
2018-03-28 13:05:00,54.34,54.55,54.33,54.55,57504.0,45.0409,45.2149,45.0326,45.2149,57504.0
2018-03-28 13:10:00,54.55,54.59,54.49,54.56,41368.0,45.2149,45.2481,45.1652,45.2232,41368.0
2018-03-28 13:15:00,54.55,54.56,54.4,54.45,30292.0,45.2149,45.2232,45.0906,45.132,30292.0
2018-03-28 13:20:00,54.46,54.66,54.44,54.61,30002.0,45.1403,45.3061,45.1237,45.2646,30002.0
2018-03-28 13:25:00,54.62,54.68,54.56,54.64,27423.0,45.2729,45.3227,45.2232,45.2895,27423.0
2018-03-28 13:30:00,54.65,54.65,54.52,54.6,113689.0,45.2978,45.2978,45.19,45.2564,113689.0
2018-03-28 13:35:00,54.61,54.69,54.59,54.67,52168.0,45.2646,45.331,45.2481,45.3144,52168.0
2018-03-28 13:40:00,54.66,54.71,54.59,54.69,67587.0,45.3061,45.3475,45.2481,45.331,67587.0
2018-03-28 13:45:00,54.69,54.92,54.68,54.82,81278.0,45.331,45.5216,45.3227,45.4387,81278.0
2018-03-28 13:50:00,54.8,54.8,54.71,54.73,40675.0,45.4221,45.4221,45.3475,45.3641,40675.0
2018-03-28 13:55:00,54.74,54.8,54.7,54.79,50044.0,45.3724,45.4221,45.3392,45.4138,50044.0
2018-03-28 14:00:00,54.8,54.87,54.71,54.76,102094.0,45.4221,45.4802,45.3475,45.389,102094.0
2018-03-28 14:05:00,54.76,54.78,54.65,54.74,189477.0,45.389,45.4056,45.2978,45.3724,189477.0
2018-03-28 14:10:00,54.74,54.77,54.69,54.71,64307.0,45.3724,45.3973,45.331,45.3475,64307.0
2018-03-28 14:15:00,54.71,54.85,54.69,54.84,129516.0,45.3475,45.4636,45.331,45.4553,129516.0
2018-03-28 14:20:00,54.85,54.9,54.77,54.79,53419.0,45.4636,45.505,45.3973,45.4138,53419.0
2018-03-28 14:25:00,54.78,54.86,54.75,54.82,149739.0,45.4056,45.4719,45.3807,45.4387,149739.0
2018-03-28 14:30:00,54.81,54.94,54.76,54.88,128320.0,45.4304,45.5382,45.389,45.4884,128320.0
2018-03-28 14:35:00,54.88,54.96,54.77,54.96,41179.0,45.4884,45.5548,45.3973,45.5548,41179.0
2018-03-28 14:40:00,54.96,55.0,54.84,54.89,67207.0,45.5548,45.5879,45.4553,45.4967,67207.0
2018-03-28 14:45:00,54.9,54.9,54.74,54.84,59878.0,45.505,45.505,45.3724,45.4553,59878.0
2018-03-28 14:50:00,54.84,54.9,54.81,54.87,37326.0,45.4553,45.505,45.4304,45.4802,37326.0
2018-03-28 14:55:00,54.87,54.89,54.76,54.81,42322.0,45.4802,45.4967,45.389,45.4304,42322.0
2018-03-28 15:00:00,54.81,54.83,54.59,54.61,60915.0,45.4304,45.447,45.2481,45.2646,60915.0
2018-03-28 15:05:00,54.61,54.65,54.43,54.48,77139.0,45.2646,45.2978,45.1154,45.1569,77139.0
2018-03-28 15:10:00,54.48,54.7,54.48,54.67,52646.0,45.1569,45.3392,45.1569,45.3144,52646.0
2018-03-28 15:15:00,54.67,54.75,54.6,54.69,74313.0,45.3144,45.3807,45.2564,45.331,74313.0
2018-03-28 15:20:00,54.71,54.74,54.57,54.7,53801.0,45.3475,45.3724,45.2315,45.3392,53801.0
2018-03-28 15:25:00,54.71,54.73,54.59,54.7,50535.0,45.3475,45.3641,45.2481,45.3392,50535.0
2018-03-28 15:30:00,54.68,54.75,54.61,54.65,65122.0,45.3227,45.3807,45.2646,45.2978,65122.0
2018-03-28 15:35:00,54.64,54.87,54.63,54.84,115499.0,45.2895,45.4802,45.2812,45.4553,115499.0
2018-03-28 15:40:00,54.84,54.87,54.68,54.7,65632.0,45.4553,45.4802,45.3227,45.3392,65632.0
2018-03-28 15:45:00,54.69,54.76,54.66,54.74,103818.0,45.331,45.389,45.3061,45.3724,103818.0
2018-03-28 15:50:00,54.74,54.79,54.68,54.71,167326.0,45.3724,45.4138,45.3227,45.3475,167326.0
2018-03-28 15:55:00,54.71,54.72,54.5,54.51,512320.0,45.3475,45.3558,45.1735,45.1818,512320.0
2018-03-29 09:30:00,54.57,54.78,54.5,54.65,205984.0,45.2315,45.4056,45.1735,45.2978,205984.0
2018-03-29 09:35:00,54.67,54.72,54.49,54.63,41419.0,45.3144,45.3558,45.1652,45.2812,41419.0
2018-03-29 09:40:00,54.62,54.66,54.38,54.46,33018.0,45.2729,45.3061,45.074,45.1403,33018.0
2018-03-29 09:45:00,54.47,54.48,54.31,54.41,28340.0,45.1486,45.1569,45.016,45.0989,28340.0
2018-03-29 09:50:00,54.41,54.45,54.34,54.38,38158.0,45.0989,45.132,45.0409,45.074,38158.0
2018-03-29 09:55:00,54.39,54.44,54.28,54.42,38575.0,45.0823,45.1237,44.9911,45.1072,38575.0
2018-03-29 10:00:00,54.39,54.41,54.26,54.31,35916.0,45.0823,45.0989,44.9745,45.016,35916.0
2018-03-29 10:05:00,54.3,54.35,54.24,54.32,47859.0,45.0077,45.0491,44.958,45.0243,47859.0
2018-03-29 10:10:00,54.31,54.41,54.29,54.39,58083.0,45.016,45.0989,44.9994,45.0823,58083.0
2018-03-29 10:15:00,54.37,54.37,54.3,54.34,47458.0,45.0657,45.0657,45.0077,45.0409,47458.0
2018-03-29 10:20:00,54.34,54.35,54.31,54.34,29478.0,45.0409,45.0491,45.016,45.0409,29478.0
2018-03-29 10:25:00,54.34,54.36,54.23,54.23,69728.0,45.0409,45.0574,44.9497,44.9497,69728.0
2018-03-29 10:30:00,54.24,54.26,54.17,54.26,53081.0,44.958,44.9745,44.8999,44.9745,53081.0
2018-03-29 10:35:00,54.25,54.29,54.22,54.24,34017.0,44.9663,44.9994,44.9414,44.958,34017.0
2018-03-29 10:40:00,54.23,54.32,54.2,54.29,72558.0,44.9497,45.0243,44.9248,44.9994,72558.0
2018-03-29 10:45:00,54.29,54.31,54.26,54.28,41789.0,44.9994,45.016,44.9745,44.9911,41789.0
2018-03-29 10:50:00,54.28,54.3,54.27,54.29,27146.0,44.9911,45.0077,44.9828,44.9994,27146.0
2018-03-29 10:55:00,54.29,54.34,54.24,54.34,50377.0,44.9994,45.0409,44.958,45.0409,50377.0
2018-03-29 11:00:00,54.34,54.38,54.31,54.38,73983.0,45.0409,45.074,45.016,45.074,73983.0
2018-03-29 11:05:00,54.39,54.51,54.34,54.48,66938.0,45.0823,45.1818,45.0409,45.1569,66938.0
2018-03-29 11:10:00,54.47,54.56,54.47,54.52,38772.0,45.1486,45.2232,45.1486,45.19,38772.0
2018-03-29 11:15:00,54.52,54.56,54.46,54.47,32171.0,45.19,45.2232,45.1403,45.1486,32171.0
2018-03-29 11:20:00,54.45,54.46,54.32,54.32,22082.0,45.132,45.1403,45.0243,45.0243,22082.0
2018-03-29 11:25:00,54.32,54.41,54.31,54.35,46101.0,45.0243,45.0989,45.016,45.0491,46101.0
2018-03-29 11:30:00,54.35,54.36,54.26,54.35,23904.0,45.0491,45.0574,44.9745,45.0491,23904.0
2018-03-29 11:35:00,54.35,54.35,54.28,54.32,15426.0,45.0491,45.0491,44.9911,45.0243,15426.0
2018-03-29 11:40:00,54.32,54.4,54.3,54.34,16037.0,45.0243,45.0906,45.0077,45.0409,16037.0
2018-03-29 11:45:00,54.34,54.42,54.3,54.41,19542.0,45.0409,45.1072,45.0077,45.0989,19542.0
2018-03-29 11:50:00,54.41,54.46,54.36,54.38,14976.0,45.0989,45.1403,45.0574,45.074,14976.0
2018-03-29 11:55:00,54.37,54.45,54.37,54.41,120821.0,45.0657,45.132,45.0657,45.0989,120821.0
2018-03-29 12:00:00,54.41,54.43,54.22,54.24,40118.0,45.0989,45.1154,44.9414,44.958,40118.0
2018-03-29 12:05:00,54.25,54.31,54.22,54.25,13895.0,44.9663,45.016,44.9414,44.9663,13895.0
2018-03-29 12:10:00,54.24,54.32,54.23,54.28,20998.0,44.958,45.0243,44.9497,44.9911,20998.0
2018-03-29 12:15:00,54.28,54.37,54.28,54.35,19633.0,44.9911,45.0657,44.9911,45.0491,19633.0
2018-03-29 12:20:00,54.34,54.35,54.27,54.29,17594.0,45.0409,45.0491,44.9828,44.9994,17594.0
2018-03-29 12:25:00,54.29,54.39,54.28,54.37,22760.0,44.9994,45.0823,44.9911,45.0657,22760.0
2018-03-29 12:30:00,54.38,54.39,54.34,54.36,26370.0,45.074,45.0823,45.0409,45.0574,26370.0
2018-03-29 12:35:00,54.35,54.35,54.29,54.31,10522.0,45.0491,45.0491,44.9994,45.016,10522.0
2018-03-29 12:40:00,54.32,54.32,54.27,54.29,19649.0,45.0243,45.0243,44.9828,44.9994,19649.0
2018-03-29 12:45:00,54.29,54.32,54.24,54.25,44906.0,44.9994,45.0243,44.958,44.9663,44906.0
2018-03-29 12:50:00,54.26,54.28,54.23,54.24,37189.0,44.9745,44.9911,44.9497,44.958,37189.0
2018-03-29 12:55:00,54.23,54.25,54.19,54.2,23404.0,44.9497,44.9663,44.9165,44.9248,23404.0
2018-03-29 13:00:00,54.21,54.25,54.21,54.23,19487.0,44.9331,44.9663,44.9331,44.9497,19487.0
2018-03-29 13:05:00,54.24,54.24,54.18,54.19,16544.0,44.958,44.958,44.9082,44.9165,16544.0
2018-03-29 13:10:00,54.19,54.19,54.14,54.15,36914.0,44.9165,44.9165,44.8751,44.8834,36914.0
2018-03-29 13:15:00,54.14,54.22,54.12,54.21,29969.0,44.8751,44.9414,44.8585,44.9331,29969.0
2018-03-29 13:20:00,54.21,54.25,54.21,54.24,15211.0,44.9331,44.9663,44.9331,44.958,15211.0
2018-03-29 13:25:00,54.24,54.24,54.2,54.23,11229.0,44.958,44.958,44.9248,44.9497,11229.0
2018-03-29 13:30:00,54.23,54.24,54.2,54.23,18850.0,44.9497,44.958,44.9248,44.9497,18850.0
2018-03-29 13:35:00,54.23,54.25,54.21,54.21,15344.0,44.9497,44.9663,44.9331,44.9331,15344.0
2018-03-29 13:40:00,54.21,54.25,54.19,54.25,15328.0,44.9331,44.9663,44.9165,44.9663,15328.0
2018-03-29 13:45:00,54.24,54.25,54.23,54.25,53932.0,44.958,44.9663,44.9497,44.9663,53932.0
2018-03-29 13:50:00,54.25,54.34,54.24,54.28,37851.0,44.9663,45.0409,44.958,44.9911,37851.0
2018-03-29 13:55:00,54.28,54.29,54.22,54.23,26349.0,44.9911,44.9994,44.9414,44.9497,26349.0
2018-03-29 14:00:00,54.23,54.24,54.2,54.23,25138.0,44.9497,44.958,44.9248,44.9497,25138.0
2018-03-29 14:05:00,54.23,54.31,54.23,54.3,22206.0,44.9497,45.016,44.9497,45.0077,22206.0
2018-03-29 14:10:00,54.3,54.4,54.3,54.37,27239.0,45.0077,45.0906,45.0077,45.0657,27239.0
2018-03-29 14:15:00,54.37,54.38,54.32,54.37,20579.0,45.0657,45.074,45.0243,45.0657,20579.0
2018-03-29 14:20:00,54.37,54.4,54.32,54.32,21411.0,45.0657,45.0906,45.0243,45.0243,21411.0
2018-03-29 14:25:00,54.32,54.37,54.29,54.37,27171.0,45.0243,45.0657,44.9994,45.0657,27171.0
2018-03-29 14:30:00,54.37,54.42,54.35,54.41,21910.0,45.0657,45.1072,45.0491,45.0989,21910.0
2018-03-29 14:35:00,54.41,54.45,54.35,54.37,104467.0,45.0989,45.132,45.0491,45.0657,104467.0
2018-03-29 14:40:00,54.38,54.48,54.38,54.46,22344.0,45.074,45.1569,45.074,45.1403,22344.0
2018-03-29 14:45:00,54.46,54.52,54.45,54.5,23381.0,45.1403,45.19,45.132,45.1735,23381.0
2018-03-29 14:50:00,54.5,54.51,54.45,54.48,25500.0,45.1735,45.1818,45.132,45.1569,25500.0
2018-03-29 14:55:00,54.49,54.52,54.42,54.42,25040.0,45.1652,45.19,45.1072,45.1072,25040.0
2018-03-29 15:00:00,54.42,54.54,54.39,54.53,32999.0,45.1072,45.2066,45.0823,45.1983,32999.0
2018-03-29 15:05:00,54.54,54.6,54.53,54.58,24261.0,45.2066,45.2564,45.1983,45.2398,24261.0
2018-03-29 15:10:00,54.58,54.64,54.56,54.57,30951.0,45.2398,45.2895,45.2232,45.2315,30951.0
2018-03-29 15:15:00,54.57,54.59,54.51,54.52,35584.0,45.2315,45.2481,45.1818,45.19,35584.0
2018-03-29 15:20:00,54.53,54.57,54.5,54.53,31519.0,45.1983,45.2315,45.1735,45.1983,31519.0
2018-03-29 15:25:00,54.54,54.54,54.45,54.49,48280.0,45.2066,45.2066,45.132,45.1652,48280.0
2018-03-29 15:30:00,54.48,54.49,54.39,54.45,165651.0,45.1569,45.1652,45.0823,45.132,165651.0
2018-03-29 15:35:00,54.45,54.52,54.39,54.51,60818.0,45.132,45.19,45.0823,45.1818,60818.0
2018-03-29 15:40:00,54.51,54.58,54.5,54.52,82184.0,45.1818,45.2398,45.1735,45.19,82184.0
2018-03-29 15:45:00,54.52,54.67,54.52,54.65,95068.0,45.19,45.3144,45.19,45.2978,95068.0
2018-03-29 15:50:00,54.66,54.68,54.56,54.57,115739.0,45.3061,45.3227,45.2232,45.2315,115739.0
2018-03-29 15:55:00,54.57,54.58,54.42,54.42,270440.0,45.2315,45.2398,45.1072,45.1072,270440.0
2018-04-02 09:30:00,54.23,54.37,54.09,54.35,60375.0,44.9497,45.0657,44.8336,45.0491,60375.0
2018-04-02 09:35:00,54.36,54.39,54.19,54.19,24324.0,45.0574,45.0823,44.9165,44.9165,24324.0
2018-04-02 09:40:00,54.2,54.34,54.17,54.34,17371.0,44.9248,45.0409,44.8999,45.0409,17371.0
2018-04-02 09:45:00,54.33,54.38,54.24,54.24,26064.0,45.0326,45.074,44.958,44.958,26064.0
2018-04-02 09:50:00,54.22,54.26,54.18,54.22,14173.0,44.9414,44.9745,44.9082,44.9414,14173.0
2018-04-02 09:55:00,54.2,54.2,54.1,54.11,149493.0,44.9248,44.9248,44.8419,44.8502,149493.0
2018-04-02 10:00:00,54.11,54.12,53.93,53.99,52381.0,44.8502,44.8585,44.701,44.7507,52381.0
2018-04-02 10:05:00,53.99,54.06,53.94,53.98,32944.0,44.7507,44.8088,44.7093,44.7425,32944.0
2018-04-02 10:10:00,53.99,54.01,53.85,53.9,34461.0,44.7507,44.7673,44.6347,44.6761,34461.0
2018-04-02 10:15:00,53.9,53.97,53.89,53.94,23056.0,44.6761,44.7342,44.6679,44.7093,23056.0
2018-04-02 10:20:00,53.95,53.97,53.88,53.94,45591.0,44.7176,44.7342,44.6596,44.7093,45591.0
2018-04-02 10:25:00,53.94,53.94,53.74,53.78,51191.0,44.7093,44.7093,44.5435,44.5767,51191.0
2018-04-02 10:30:00,53.78,53.78,53.71,53.73,26553.0,44.5767,44.5767,44.5187,44.5352,26553.0
2018-04-02 10:35:00,53.73,53.73,53.57,53.68,34465.0,44.5352,44.5352,44.4026,44.4938,34465.0
2018-04-02 10:40:00,53.68,53.68,53.56,53.59,26368.0,44.4938,44.4938,44.3943,44.4192,26368.0
2018-04-02 10:45:00,53.58,53.59,53.47,53.51,26591.0,44.4109,44.4192,44.3197,44.3529,26591.0
2018-04-02 10:50:00,53.51,53.53,53.39,53.41,45166.0,44.3529,44.3695,44.2534,44.27,45166.0
2018-04-02 10:55:00,53.41,53.46,53.36,53.37,16909.0,44.27,44.3114,44.2286,44.2368,16909.0
2018-04-02 11:00:00,53.36,53.38,53.26,53.28,69404.0,44.2286,44.2451,44.1457,44.1622,69404.0
2018-04-02 11:05:00,53.29,53.3,53.17,53.26,54252.0,44.1705,44.1788,44.0711,44.1457,54252.0
2018-04-02 11:10:00,53.27,53.28,53.11,53.13,96292.0,44.154,44.1622,44.0213,44.0379,96292.0
2018-04-02 11:15:00,53.13,53.29,53.1,53.23,42170.0,44.0379,44.1705,44.0131,44.1208,42170.0
2018-04-02 11:20:00,53.23,53.3,53.19,53.28,35700.0,44.1208,44.1788,44.0876,44.1622,35700.0
2018-04-02 11:25:00,53.28,53.33,53.16,53.31,86501.0,44.1622,44.2037,44.0628,44.1871,86501.0
2018-04-02 11:30:00,53.32,53.47,53.25,53.46,165643.0,44.1954,44.3197,44.1374,44.3114,165643.0
2018-04-02 11:35:00,53.46,53.48,53.08,53.18,322167.0,44.3114,44.328,43.9965,44.0794,322167.0
2018-04-02 11:40:00,53.18,53.19,53.05,53.14,119682.0,44.0794,44.0876,43.9716,44.0462,119682.0
2018-04-02 11:45:00,53.14,53.37,53.13,53.24,247177.0,44.0462,44.2368,44.0379,44.1291,247177.0
2018-04-02 11:50:00,53.24,53.24,53.05,53.11,30065.0,44.1291,44.1291,43.9716,44.0213,30065.0
2018-04-02 11:55:00,53.12,53.18,53.02,53.05,35666.0,44.0296,44.0794,43.9467,43.9716,35666.0
2018-04-02 12:00:00,53.04,53.08,52.91,52.97,54810.0,43.9633,43.9965,43.8556,43.9053,54810.0
2018-04-02 12:05:00,52.98,53.04,52.88,52.92,42652.0,43.9136,43.9633,43.8307,43.8639,42652.0
2018-04-02 12:10:00,52.92,52.96,52.83,52.89,41305.0,43.8639,43.897,43.7893,43.839,41305.0
2018-04-02 12:15:00,52.9,53.01,52.84,52.98,42240.0,43.8473,43.9385,43.7975,43.9136,42240.0
2018-04-02 12:20:00,52.98,53.08,52.97,53.0,35556.0,43.9136,43.9965,43.9053,43.9302,35556.0
2018-04-02 12:25:00,52.99,53.01,52.93,52.94,59413.0,43.9219,43.9385,43.8721,43.8804,59413.0
2018-04-02 12:30:00,52.95,53.11,52.94,53.03,63483.0,43.8887,44.0213,43.8804,43.955,63483.0
2018-04-02 12:35:00,53.03,53.11,52.99,53.08,45206.0,43.955,44.0213,43.9219,43.9965,45206.0
2018-04-02 12:40:00,53.07,53.13,53.0,53.07,280581.0,43.9882,44.0379,43.9302,43.9882,280581.0
2018-04-02 12:45:00,53.08,53.1,53.0,53.07,24748.0,43.9965,44.0131,43.9302,43.9882,24748.0
2018-04-02 12:50:00,53.08,53.1,53.04,53.04,22031.0,43.9965,44.0131,43.9633,43.9633,22031.0
2018-04-02 12:55:00,53.04,53.04,52.95,52.95,70140.0,43.9633,43.9633,43.8887,43.8887,70140.0
2018-04-02 13:00:00,52.95,52.97,52.88,52.92,43084.0,43.8887,43.9053,43.8307,43.8639,43084.0
2018-04-02 13:05:00,52.91,53.0,52.91,52.95,29737.0,43.8556,43.9302,43.8556,43.8887,29737.0
2018-04-02 13:10:00,52.95,53.03,52.95,52.96,23336.0,43.8887,43.955,43.8887,43.897,23336.0
2018-04-02 13:15:00,52.96,52.99,52.93,52.95,38093.0,43.897,43.9219,43.8721,43.8887,38093.0
2018-04-02 13:20:00,52.96,52.97,52.91,52.95,48024.0,43.897,43.9053,43.8556,43.8887,48024.0
2018-04-02 13:25:00,52.93,52.96,52.83,52.83,91639.0,43.8721,43.897,43.7893,43.7893,91639.0
2018-04-02 13:30:00,52.84,52.95,52.84,52.92,58620.0,43.7975,43.8887,43.7975,43.8639,58620.0
2018-04-02 13:35:00,52.92,52.98,52.91,52.92,36898.0,43.8639,43.9136,43.8556,43.8639,36898.0
2018-04-02 13:40:00,52.91,52.92,52.71,52.73,68108.0,43.8556,43.8639,43.6898,43.7064,68108.0
2018-04-02 13:45:00,52.73,52.79,52.66,52.74,75593.0,43.7064,43.7561,43.6483,43.7147,75593.0
2018-04-02 13:50:00,52.75,52.77,52.68,52.69,36133.0,43.7229,43.7395,43.6649,43.6732,36133.0
2018-04-02 13:55:00,52.7,52.71,52.61,52.64,49762.0,43.6815,43.6898,43.6069,43.6318,49762.0
2018-04-02 14:00:00,52.63,52.63,52.49,52.55,77558.0,43.6235,43.6235,43.5074,43.5572,77558.0
2018-04-02 14:05:00,52.55,52.63,52.46,52.58,60269.0,43.5572,43.6235,43.4826,43.582,60269.0
2018-04-02 14:10:00,52.57,52.62,52.53,52.6,62637.0,43.5737,43.6152,43.5406,43.5986,62637.0
2018-04-02 14:15:00,52.6,52.68,52.59,52.65,60673.0,43.5986,43.6649,43.5903,43.6401,60673.0
2018-04-02 14:20:00,52.64,52.75,52.64,52.73,51671.0,43.6318,43.7229,43.6318,43.7064,51671.0
2018-04-02 14:25:00,52.73,52.73,52.55,52.59,50113.0,43.7064,43.7064,43.5572,43.5903,50113.0
2018-04-02 14:30:00,52.59,52.68,52.56,52.63,50885.0,43.5903,43.6649,43.5655,43.6235,50885.0
2018-04-02 14:35:00,52.63,52.65,52.49,52.55,57858.0,43.6235,43.6401,43.5074,43.5572,57858.0
2018-04-02 14:40:00,52.55,52.55,52.46,52.48,73275.0,43.5572,43.5572,43.4826,43.4992,73275.0
2018-04-02 14:45:00,52.48,52.56,52.42,52.56,66481.0,43.4992,43.5655,43.4494,43.5655,66481.0
2018-04-02 14:50:00,52.55,52.69,52.55,52.65,100358.0,43.5572,43.6732,43.5572,43.6401,100358.0
2018-04-02 14:55:00,52.64,52.67,52.57,52.63,56454.0,43.6318,43.6566,43.5737,43.6235,56454.0
2018-04-02 15:00:00,52.63,52.69,52.57,52.6,81151.0,43.6235,43.6732,43.5737,43.5986,81151.0
2018-04-02 15:05:00,52.6,52.64,52.55,52.6,65611.0,43.5986,43.6318,43.5572,43.5986,65611.0
2018-04-02 15:10:00,52.6,52.69,52.54,52.66,63612.0,43.5986,43.6732,43.5489,43.6483,63612.0
2018-04-02 15:15:00,52.67,52.77,52.64,52.77,106013.0,43.6566,43.7395,43.6318,43.7395,106013.0
2018-04-02 15:20:00,52.77,52.8,52.63,52.63,91927.0,43.7395,43.7644,43.6235,43.6235,91927.0
2018-04-02 15:25:00,52.63,52.63,52.56,52.59,42906.0,43.6235,43.6235,43.5655,43.5903,42906.0
2018-04-02 15:30:00,52.59,52.66,52.56,52.57,99160.0,43.5903,43.6483,43.5655,43.5737,99160.0
2018-04-02 15:35:00,52.57,52.77,52.57,52.74,135455.0,43.5737,43.7395,43.5737,43.7147,135455.0
2018-04-02 15:40:00,52.73,52.89,52.7,52.89,128610.0,43.7064,43.839,43.6815,43.839,128610.0
2018-04-02 15:45:00,52.89,53.03,52.88,52.97,202856.0,43.839,43.955,43.8307,43.9053,202856.0
2018-04-02 15:50:00,52.98,53.09,52.96,53.07,211882.0,43.9136,44.0048,43.897,43.9882,211882.0
2018-04-02 15:55:00,53.07,53.19,53.06,53.11,661641.0,43.9882,44.0876,43.9799,44.0213,661641.0
2018-04-03 09:30:00,53.21,53.35,53.04,53.27,122394.0,44.1042,44.2203,43.9633,44.154,122394.0
2018-04-03 09:35:00,53.26,53.54,53.25,53.52,75869.0,44.1457,44.3778,44.1374,44.3612,75869.0
2018-04-03 09:40:00,53.53,53.6,53.36,53.36,67282.0,44.3695,44.4275,44.2286,44.2286,67282.0
2018-04-03 09:45:00,53.36,53.55,53.34,53.44,36484.0,44.2286,44.386,44.212,44.2949,36484.0
2018-04-03 09:50:00,53.44,53.52,53.42,53.52,45855.0,44.2949,44.3612,44.2783,44.3612,45855.0
2018-04-03 09:55:00,53.52,53.64,53.51,53.64,42362.0,44.3612,44.4606,44.3529,44.4606,42362.0
2018-04-03 10:00:00,53.63,53.63,53.41,53.47,47806.0,44.4524,44.4524,44.27,44.3197,47806.0
2018-04-03 10:05:00,53.47,53.5,53.4,53.44,46035.0,44.3197,44.3446,44.2617,44.2949,46035.0
2018-04-03 10:10:00,53.45,53.45,53.22,53.32,105207.0,44.3032,44.3032,44.1125,44.1954,105207.0
2018-04-03 10:15:00,53.32,53.4,53.24,53.32,81718.0,44.1954,44.2617,44.1291,44.1954,81718.0
2018-04-03 10:20:00,53.32,53.42,53.21,53.41,44235.0,44.1954,44.2783,44.1042,44.27,44235.0
2018-04-03 10:25:00,53.41,53.42,53.33,53.42,33272.0,44.27,44.2783,44.2037,44.2783,33272.0
2018-04-03 10:30:00,53.41,53.42,53.32,53.4,28097.0,44.27,44.2783,44.1954,44.2617,28097.0
2018-04-03 10:35:00,53.41,53.42,53.35,53.38,36063.0,44.27,44.2783,44.2203,44.2451,36063.0
2018-04-03 10:40:00,53.38,53.47,53.38,53.45,76499.0,44.2451,44.3197,44.2451,44.3032,76499.0
2018-04-03 10:45:00,53.44,53.58,53.41,53.56,66547.0,44.2949,44.4109,44.27,44.3943,66547.0
2018-04-03 10:50:00,53.55,53.59,53.47,53.5,94585.0,44.386,44.4192,44.3197,44.3446,94585.0
2018-04-03 10:55:00,53.51,53.59,53.47,53.59,95596.0,44.3529,44.4192,44.3197,44.4192,95596.0
2018-04-03 11:00:00,53.59,53.66,53.57,53.62,34745.0,44.4192,44.4772,44.4026,44.4441,34745.0
2018-04-03 11:05:00,53.62,53.71,53.57,53.68,25608.0,44.4441,44.5187,44.4026,44.4938,25608.0
2018-04-03 11:10:00,53.68,53.69,53.55,53.6,21968.0,44.4938,44.5021,44.386,44.4275,21968.0
2018-04-03 11:15:00,53.6,53.61,53.51,53.6,29147.0,44.4275,44.4358,44.3529,44.4275,29147.0
2018-04-03 11:20:00,53.6,53.6,53.52,53.55,24998.0,44.4275,44.4275,44.3612,44.386,24998.0
2018-04-03 11:25:00,53.55,53.65,53.54,53.54,45089.0,44.386,44.4689,44.3778,44.3778,45089.0
2018-04-03 11:30:00,53.55,53.56,53.46,53.46,41560.0,44.386,44.3943,44.3114,44.3114,41560.0
2018-04-03 11:35:00,53.45,53.46,53.39,53.42,27738.0,44.3032,44.3114,44.2534,44.2783,27738.0
2018-04-03 11:40:00,53.43,53.58,53.4,53.57,34841.0,44.2866,44.4109,44.2617,44.4026,34841.0
2018-04-03 11:45:00,53.58,53.6,53.52,53.52,18679.0,44.4109,44.4275,44.3612,44.3612,18679.0
2018-04-03 11:50:00,53.51,53.53,53.45,53.46,20911.0,44.3529,44.3695,44.3032,44.3114,20911.0
2018-04-03 11:55:00,53.45,53.5,53.44,53.45,64299.0,44.3032,44.3446,44.2949,44.3032,64299.0
2018-04-03 12:00:00,53.45,53.55,53.45,53.55,26064.0,44.3032,44.386,44.3032,44.386,26064.0
2018-04-03 12:05:00,53.55,53.59,53.5,53.55,29662.0,44.386,44.4192,44.3446,44.386,29662.0
2018-04-03 12:10:00,53.55,53.58,53.5,53.54,31708.0,44.386,44.4109,44.3446,44.3778,31708.0
2018-04-03 12:15:00,53.55,53.6,53.53,53.54,76752.0,44.386,44.4275,44.3695,44.3778,76752.0
2018-04-03 12:20:00,53.55,53.57,53.45,53.47,38595.0,44.386,44.4026,44.3032,44.3197,38595.0
2018-04-03 12:25:00,53.47,53.55,53.46,53.54,56993.0,44.3197,44.386,44.3114,44.3778,56993.0
2018-04-03 12:30:00,53.54,53.59,53.52,53.55,28515.0,44.3778,44.4192,44.3612,44.386,28515.0
2018-04-03 12:35:00,53.55,53.58,53.55,53.57,38659.0,44.386,44.4109,44.386,44.4026,38659.0
2018-04-03 12:40:00,53.57,53.67,53.56,53.61,28949.0,44.4026,44.4855,44.3943,44.4358,28949.0
2018-04-03 12:45:00,53.6,53.62,53.49,53.53,35673.0,44.4275,44.4441,44.3363,44.3695,35673.0
2018-04-03 12:50:00,53.52,53.55,53.49,53.5,22749.0,44.3612,44.386,44.3363,44.3446,22749.0
2018-04-03 12:55:00,53.5,53.53,53.49,53.52,48266.0,44.3446,44.3695,44.3363,44.3612,48266.0
2018-04-03 13:00:00,53.52,53.53,53.46,53.49,83870.0,44.3612,44.3695,44.3114,44.3363,83870.0
2018-04-03 13:05:00,53.49,53.5,53.39,53.39,31730.0,44.3363,44.3446,44.2534,44.2534,31730.0
2018-04-03 13:10:00,53.39,53.43,53.32,53.34,17423.0,44.2534,44.2866,44.1954,44.212,17423.0
2018-04-03 13:15:00,53.34,53.38,53.31,53.36,27889.0,44.212,44.2451,44.1871,44.2286,27889.0
2018-04-03 13:20:00,53.36,53.44,53.34,53.43,25302.0,44.2286,44.2949,44.212,44.2866,25302.0
2018-04-03 13:25:00,53.44,53.54,53.43,53.48,33832.0,44.2949,44.3778,44.2866,44.328,33832.0
2018-04-03 13:30:00,53.48,53.5,53.39,53.41,15505.0,44.328,44.3446,44.2534,44.27,15505.0
2018-04-03 13:35:00,53.42,53.42,53.37,53.38,13560.0,44.2783,44.2783,44.2368,44.2451,13560.0
2018-04-03 13:40:00,53.38,53.44,53.36,53.43,15672.0,44.2451,44.2949,44.2286,44.2866,15672.0
2018-04-03 13:45:00,53.43,53.44,53.33,53.35,18699.0,44.2866,44.2949,44.2037,44.2203,18699.0
2018-04-03 13:50:00,53.36,53.4,53.34,53.38,16803.0,44.2286,44.2617,44.212,44.2451,16803.0
2018-04-03 13:55:00,53.38,53.45,53.37,53.43,23277.0,44.2451,44.3032,44.2368,44.2866,23277.0
2018-04-03 14:00:00,53.45,53.47,53.35,53.39,27542.0,44.3032,44.3197,44.2203,44.2534,27542.0
2018-04-03 14:05:00,53.4,53.4,53.28,53.33,25081.0,44.2617,44.2617,44.1622,44.2037,25081.0
2018-04-03 14:10:00,53.33,53.33,53.26,53.28,23681.0,44.2037,44.2037,44.1457,44.1622,23681.0
2018-04-03 14:15:00,53.29,53.29,53.22,53.28,28914.0,44.1705,44.1705,44.1125,44.1622,28914.0
2018-04-03 14:20:00,53.27,53.33,53.25,53.3,36081.0,44.154,44.2037,44.1374,44.1788,36081.0
2018-04-03 14:25:00,53.3,53.31,53.21,53.25,31862.0,44.1788,44.1871,44.1042,44.1374,31862.0
2018-04-03 14:30:00,53.25,53.25,53.13,53.15,40181.0,44.1374,44.1374,44.0379,44.0545,40181.0
2018-04-03 14:35:00,53.14,53.15,53.08,53.13,48230.0,44.0462,44.0545,43.9965,44.0379,48230.0
2018-04-03 14:40:00,53.13,53.13,53.01,53.02,50051.0,44.0379,44.0379,43.9385,43.9467,50051.0
2018-04-03 14:45:00,53.02,53.35,53.01,53.32,115800.0,43.9467,44.2203,43.9385,44.1954,115800.0
2018-04-03 14:50:00,53.3,53.33,53.22,53.25,55162.0,44.1788,44.2037,44.1125,44.1374,55162.0
2018-04-03 14:55:00,53.26,53.41,53.25,53.37,42135.0,44.1457,44.27,44.1374,44.2368,42135.0
2018-04-03 15:00:00,53.36,53.62,53.34,53.59,76442.0,44.2286,44.4441,44.212,44.4192,76442.0
2018-04-03 15:05:00,53.6,53.8,53.6,53.77,53220.0,44.4275,44.5933,44.4275,44.5684,53220.0
2018-04-03 15:10:00,53.77,53.84,53.61,53.64,72474.0,44.5684,44.6264,44.4358,44.4606,72474.0
2018-04-03 15:15:00,53.65,53.66,53.59,53.61,102763.0,44.4689,44.4772,44.4192,44.4358,102763.0
2018-04-03 15:20:00,53.61,53.75,53.59,53.74,61633.0,44.4358,44.5518,44.4192,44.5435,61633.0
2018-04-03 15:25:00,53.74,53.82,53.7,53.82,60778.0,44.5435,44.6098,44.5104,44.6098,60778.0
2018-04-03 15:30:00,53.82,53.83,53.66,53.68,77198.0,44.6098,44.6181,44.4772,44.4938,77198.0
2018-04-03 15:35:00,53.68,53.7,53.59,53.68,99353.0,44.4938,44.5104,44.4192,44.4938,99353.0
2018-04-03 15:40:00,53.69,53.74,53.65,53.66,116198.0,44.5021,44.5435,44.4689,44.4772,116198.0
2018-04-03 15:45:00,53.65,53.76,53.6,53.64,291305.0,44.4689,44.5601,44.4275,44.4606,291305.0
2018-04-03 15:50:00,53.63,53.7,53.61,53.64,149214.0,44.4524,44.5104,44.4358,44.4606,149214.0
2018-04-03 15:55:00,53.64,53.74,53.63,53.73,427462.0,44.4606,44.5435,44.4524,44.5352,427462.0
2018-04-04 09:30:00,53.03,53.08,52.83,52.96,111943.0,43.955,43.9965,43.7893,43.897,111943.0
2018-04-04 09:35:00,52.99,52.99,52.75,52.85,118344.0,43.9219,43.9219,43.7229,43.8058,118344.0
2018-04-04 09:40:00,52.85,53.09,52.75,53.06,63291.0,43.8058,44.0048,43.7229,43.9799,63291.0
2018-04-04 09:45:00,53.05,53.05,52.75,52.83,54060.0,43.9716,43.9716,43.7229,43.7893,54060.0
2018-04-04 09:50:00,52.83,52.91,52.79,52.91,83163.0,43.7893,43.8556,43.7561,43.8556,83163.0
2018-04-04 09:55:00,52.93,53.15,52.92,53.15,68993.0,43.8721,44.0545,43.8639,44.0545,68993.0
2018-04-04 10:00:00,53.14,53.14,52.95,53.04,49045.0,44.0462,44.0462,43.8887,43.9633,49045.0
2018-04-04 10:05:00,53.04,53.2,53.01,53.13,45106.0,43.9633,44.0959,43.9385,44.0379,45106.0
2018-04-04 10:10:00,53.13,53.32,53.12,53.28,67365.0,44.0379,44.1954,44.0296,44.1622,67365.0
2018-04-04 10:15:00,53.28,53.32,53.08,53.16,62253.0,44.1622,44.1954,43.9965,44.0628,62253.0
2018-04-04 10:20:00,53.16,53.21,53.03,53.03,91697.0,44.0628,44.1042,43.955,43.955,91697.0
2018-04-04 10:25:00,53.04,53.09,52.99,53.02,45177.0,43.9633,44.0048,43.9219,43.9467,45177.0
2018-04-04 10:30:00,53.03,53.05,52.93,52.95,50543.0,43.955,43.9716,43.8721,43.8887,50543.0
2018-04-04 10:35:00,52.96,53.06,52.89,52.98,69669.0,43.897,43.9799,43.839,43.9136,69669.0
2018-04-04 10:40:00,52.99,53.04,52.94,53.0,37875.0,43.9219,43.9633,43.8804,43.9302,37875.0
2018-04-04 10:45:00,53.0,53.23,52.99,53.23,55488.0,43.9302,44.1208,43.9219,44.1208,55488.0
2018-04-04 10:50:00,53.23,53.34,53.21,53.22,44400.0,44.1208,44.212,44.1042,44.1125,44400.0
2018-04-04 10:55:00,53.22,53.22,53.09,53.18,35104.0,44.1125,44.1125,44.0048,44.0794,35104.0
2018-04-04 11:00:00,53.18,53.26,53.06,53.09,41334.0,44.0794,44.1457,43.9799,44.0048,41334.0
2018-04-04 11:05:00,53.09,53.11,53.0,53.03,27620.0,44.0048,44.0213,43.9302,43.955,27620.0
2018-04-04 11:10:00,53.03,53.14,53.03,53.11,20989.0,43.955,44.0462,43.955,44.0213,20989.0
2018-04-04 11:15:00,53.12,53.31,53.11,53.24,29844.0,44.0296,44.1871,44.0213,44.1291,29844.0
2018-04-04 11:20:00,53.26,53.38,53.25,53.36,30025.0,44.1457,44.2451,44.1374,44.2286,30025.0
2018-04-04 11:25:00,53.35,53.35,53.27,53.33,33467.0,44.2203,44.2203,44.154,44.2037,33467.0
2018-04-04 11:30:00,53.33,53.43,53.29,53.34,40621.0,44.2037,44.2866,44.1705,44.212,40621.0
2018-04-04 11:35:00,53.34,53.34,53.21,53.21,25340.0,44.212,44.212,44.1042,44.1042,25340.0
2018-04-04 11:40:00,53.21,53.26,53.18,53.25,39285.0,44.1042,44.1457,44.0794,44.1374,39285.0
2018-04-04 11:45:00,53.26,53.32,53.23,53.27,24719.0,44.1457,44.1954,44.1208,44.154,24719.0
2018-04-04 11:50:00,53.27,53.27,53.14,53.15,33359.0,44.154,44.154,44.0462,44.0545,33359.0
2018-04-04 11:55:00,53.16,53.32,53.15,53.31,19254.0,44.0628,44.1954,44.0545,44.1871,19254.0
2018-04-04 12:00:00,53.34,53.35,53.27,53.32,15243.0,44.212,44.2203,44.154,44.1954,15243.0
2018-04-04 12:05:00,53.31,53.43,53.28,53.41,24207.0,44.1871,44.2866,44.1622,44.27,24207.0
2018-04-04 12:10:00,53.42,53.49,53.39,53.47,24699.0,44.2783,44.3363,44.2534,44.3197,24699.0
2018-04-04 12:15:00,53.46,53.46,53.36,53.38,38902.0,44.3114,44.3114,44.2286,44.2451,38902.0
2018-04-04 12:20:00,53.37,53.5,53.34,53.5,53335.0,44.2368,44.3446,44.212,44.3446,53335.0
2018-04-04 12:25:00,53.5,53.52,53.4,53.42,20214.0,44.3446,44.3612,44.2617,44.2783,20214.0
2018-04-04 12:30:00,53.43,53.44,53.33,53.44,19094.0,44.2866,44.2949,44.2037,44.2949,19094.0
2018-04-04 12:35:00,53.45,53.57,53.44,53.51,27694.0,44.3032,44.4026,44.2949,44.3529,27694.0
2018-04-04 12:40:00,53.51,53.58,53.45,53.57,25061.0,44.3529,44.4109,44.3032,44.4026,25061.0
2018-04-04 12:45:00,53.57,53.62,53.53,53.62,31825.0,44.4026,44.4441,44.3695,44.4441,31825.0
2018-04-04 12:50:00,53.61,53.67,53.57,53.66,45245.0,44.4358,44.4855,44.4026,44.4772,45245.0
2018-04-04 12:55:00,53.66,53.76,53.65,53.69,39249.0,44.4772,44.5601,44.4689,44.5021,39249.0
2018-04-04 13:00:00,53.69,53.76,53.63,53.68,87870.0,44.5021,44.5601,44.4524,44.4938,87870.0
2018-04-04 13:05:00,53.68,53.68,53.54,53.56,32561.0,44.4938,44.4938,44.3778,44.3943,32561.0
2018-04-04 13:10:00,53.56,53.57,53.48,53.52,27055.0,44.3943,44.4026,44.328,44.3612,27055.0
2018-04-04 13:15:00,53.52,53.53,53.44,53.45,19254.0,44.3612,44.3695,44.2949,44.3032,19254.0
2018-04-04 13:20:00,53.46,53.57,53.41,53.45,34214.0,44.3114,44.4026,44.27,44.3032,34214.0
2018-04-04 13:25:00,53.44,53.5,53.39,53.5,28333.0,44.2949,44.3446,44.2534,44.3446,28333.0
2018-04-04 13:30:00,53.49,53.52,53.44,53.5,18951.0,44.3363,44.3612,44.2949,44.3446,18951.0
2018-04-04 13:35:00,53.5,53.67,53.49,53.62,45618.0,44.3446,44.4855,44.3363,44.4441,45618.0
2018-04-04 13:40:00,53.63,53.66,53.61,53.65,31726.0,44.4524,44.4772,44.4358,44.4689,31726.0
2018-04-04 13:45:00,53.65,53.65,53.54,53.55,23584.0,44.4689,44.4689,44.3778,44.386,23584.0
2018-04-04 13:50:00,53.54,53.58,53.5,53.54,19103.0,44.3778,44.4109,44.3446,44.3778,19103.0
2018-04-04 13:55:00,53.54,53.6,53.48,53.6,35560.0,44.3778,44.4275,44.328,44.4275,35560.0
2018-04-04 14:00:00,53.61,53.65,53.57,53.61,42700.0,44.4358,44.4689,44.4026,44.4358,42700.0
2018-04-04 14:05:00,53.61,53.74,53.61,53.74,40198.0,44.4358,44.5435,44.4358,44.5435,40198.0
2018-04-04 14:10:00,53.75,53.78,53.71,53.72,29118.0,44.5518,44.5767,44.5187,44.527,29118.0
2018-04-04 14:15:00,53.73,53.86,53.72,53.83,63559.0,44.5352,44.643,44.527,44.6181,63559.0
2018-04-04 14:20:00,53.82,53.92,53.82,53.9,38101.0,44.6098,44.6927,44.6098,44.6761,38101.0
2018-04-04 14:25:00,53.91,53.99,53.89,53.98,39438.0,44.6844,44.7507,44.6679,44.7425,39438.0
2018-04-04 14:30:00,53.99,54.0,53.92,53.92,38350.0,44.7507,44.759,44.6927,44.6927,38350.0
2018-04-04 14:35:00,53.92,53.92,53.84,53.85,34113.0,44.6927,44.6927,44.6264,44.6347,34113.0
2018-04-04 14:40:00,53.84,54.08,53.81,54.05,60979.0,44.6264,44.8253,44.6015,44.8005,60979.0
2018-04-04 14:45:00,54.05,54.07,53.98,54.03,22329.0,44.8005,44.8171,44.7425,44.7839,22329.0
2018-04-04 14:50:00,54.03,54.09,53.95,53.95,27556.0,44.7839,44.8336,44.7176,44.7176,27556.0
2018-04-04 14:55:00,53.94,54.01,53.9,54.0,23896.0,44.7093,44.7673,44.6761,44.759,23896.0
2018-04-04 15:00:00,53.99,54.03,53.97,54.0,29721.0,44.7507,44.7839,44.7342,44.759,29721.0
2018-04-04 15:05:00,54.0,54.06,53.99,54.05,25776.0,44.759,44.8088,44.7507,44.8005,25776.0
2018-04-04 15:10:00,54.05,54.05,53.92,53.93,31384.0,44.8005,44.8005,44.6927,44.701,31384.0
2018-04-04 15:15:00,53.92,53.96,53.86,53.88,31104.0,44.6927,44.7259,44.643,44.6596,31104.0
2018-04-04 15:20:00,53.88,54.03,53.88,54.0,41978.0,44.6596,44.7839,44.6596,44.759,41978.0
2018-04-04 15:25:00,54.01,54.07,53.98,54.05,58161.0,44.7673,44.8171,44.7425,44.8005,58161.0
2018-04-04 15:30:00,54.04,54.1,54.03,54.05,63563.0,44.7922,44.8419,44.7839,44.8005,63563.0
2018-04-04 15:35:00,54.05,54.13,54.03,54.12,58459.0,44.8005,44.8668,44.7839,44.8585,58459.0
2018-04-04 15:40:00,54.12,54.14,54.07,54.09,72432.0,44.8585,44.8751,44.8171,44.8336,72432.0
2018-04-04 15:45:00,54.09,54.26,54.09,54.25,163645.0,44.8336,44.9745,44.8336,44.9663,163645.0
2018-04-04 15:50:00,54.25,54.3,54.25,54.28,173837.0,44.9663,45.0077,44.9663,44.9911,173837.0
2018-04-04 15:55:00,54.28,54.29,54.21,54.22,302500.0,44.9911,44.9994,44.9331,44.9414,302500.0
2018-04-05 09:30:00,54.43,54.5,54.28,54.46,88843.0,45.1154,45.1735,44.9911,45.1403,88843.0
2018-04-05 09:35:00,54.47,54.53,54.44,54.47,101272.0,45.1486,45.1983,45.1237,45.1486,101272.0
2018-04-05 09:40:00,54.47,54.48,54.38,54.41,42305.0,45.1486,45.1569,45.074,45.0989,42305.0
2018-04-05 09:45:00,54.41,54.42,54.23,54.3,35072.0,45.0989,45.1072,44.9497,45.0077,35072.0
2018-04-05 09:50:00,54.32,54.41,54.28,54.41,30639.0,45.0243,45.0989,44.9911,45.0989,30639.0
2018-04-05 09:55:00,54.41,54.47,54.35,54.44,92205.0,45.0989,45.1486,45.0491,45.1237,92205.0
2018-04-05 10:00:00,54.44,54.47,54.39,54.43,61632.0,45.1237,45.1486,45.0823,45.1154,61632.0
2018-04-05 10:05:00,54.43,54.48,54.33,54.34,36114.0,45.1154,45.1569,45.0326,45.0409,36114.0
2018-04-05 10:10:00,54.35,54.36,54.27,54.34,38200.0,45.0491,45.0574,44.9828,45.0409,38200.0
2018-04-05 10:15:00,54.33,54.44,54.32,54.33,24817.0,45.0326,45.1237,45.0243,45.0326,24817.0
2018-04-05 10:20:00,54.33,54.33,54.23,54.33,24591.0,45.0326,45.0326,44.9497,45.0326,24591.0
2018-04-05 10:25:00,54.33,54.33,54.23,54.3,13783.0,45.0326,45.0326,44.9497,45.0077,13783.0
2018-04-05 10:30:00,54.3,54.36,54.23,54.23,25303.0,45.0077,45.0574,44.9497,44.9497,25303.0
2018-04-05 10:35:00,54.24,54.31,54.21,54.29,38248.0,44.958,45.016,44.9331,44.9994,38248.0
2018-04-05 10:40:00,54.29,54.29,54.17,54.25,61510.0,44.9994,44.9994,44.8999,44.9663,61510.0
2018-04-05 10:45:00,54.25,54.26,54.14,54.21,34962.0,44.9663,44.9745,44.8751,44.9331,34962.0
2018-04-05 10:50:00,54.21,54.3,54.2,54.3,37155.0,44.9331,45.0077,44.9248,45.0077,37155.0
2018-04-05 10:55:00,54.3,54.37,54.27,54.28,23195.0,45.0077,45.0657,44.9828,44.9911,23195.0
2018-04-05 11:00:00,54.28,54.34,54.26,54.34,23620.0,44.9911,45.0409,44.9745,45.0409,23620.0
2018-04-05 11:05:00,54.34,54.47,54.33,54.42,36198.0,45.0409,45.1486,45.0326,45.1072,36198.0
2018-04-05 11:10:00,54.42,54.47,54.37,54.44,34806.0,45.1072,45.1486,45.0657,45.1237,34806.0
2018-04-05 11:15:00,54.44,54.46,54.41,54.44,29607.0,45.1237,45.1403,45.0989,45.1237,29607.0
2018-04-05 11:20:00,54.44,54.55,54.44,54.5,36266.0,45.1237,45.2149,45.1237,45.1735,36266.0
2018-04-05 11:25:00,54.5,54.57,54.49,54.51,34842.0,45.1735,45.2315,45.1652,45.1818,34842.0
2018-04-05 11:30:00,54.51,54.58,54.5,54.55,29012.0,45.1818,45.2398,45.1735,45.2149,29012.0
2018-04-05 11:35:00,54.55,54.59,54.52,54.54,22426.0,45.2149,45.2481,45.19,45.2066,22426.0
2018-04-05 11:40:00,54.54,54.57,54.52,54.55,20510.0,45.2066,45.2315,45.19,45.2149,20510.0
2018-04-05 11:45:00,54.56,54.56,54.48,54.51,19750.0,45.2232,45.2232,45.1569,45.1818,19750.0
2018-04-05 11:50:00,54.51,54.61,54.48,54.61,44993.0,45.1818,45.2646,45.1569,45.2646,44993.0
2018-04-05 11:55:00,54.61,54.63,54.53,54.61,17432.0,45.2646,45.2812,45.1983,45.2646,17432.0
2018-04-05 12:00:00,54.62,54.65,54.59,54.61,14141.0,45.2729,45.2978,45.2481,45.2646,14141.0
2018-04-05 12:05:00,54.62,54.65,54.59,54.65,20897.0,45.2729,45.2978,45.2481,45.2978,20897.0
2018-04-05 12:10:00,54.65,54.67,54.6,54.63,21492.0,45.2978,45.3144,45.2564,45.2812,21492.0
2018-04-05 12:15:00,54.63,54.63,54.48,54.52,26719.0,45.2812,45.2812,45.1569,45.19,26719.0
2018-04-05 12:20:00,54.53,54.56,54.51,54.54,22047.0,45.1983,45.2232,45.1818,45.2066,22047.0
2018-04-05 12:25:00,54.53,54.56,54.51,54.56,27611.0,45.1983,45.2232,45.1818,45.2232,27611.0
2018-04-05 12:30:00,54.56,54.58,54.43,54.44,40336.0,45.2232,45.2398,45.1154,45.1237,40336.0
2018-04-05 12:35:00,54.45,54.5,54.43,54.5,22245.0,45.132,45.1735,45.1154,45.1735,22245.0
2018-04-05 12:40:00,54.5,54.53,54.45,54.46,19554.0,45.1735,45.1983,45.132,45.1403,19554.0
2018-04-05 12:45:00,54.46,54.48,54.39,54.48,18380.0,45.1403,45.1569,45.0823,45.1569,18380.0
2018-04-05 12:50:00,54.48,54.55,54.47,54.5,26764.0,45.1569,45.2149,45.1486,45.1735,26764.0
2018-04-05 12:55:00,54.5,54.57,54.5,54.52,13509.0,45.1735,45.2315,45.1735,45.19,13509.0
2018-04-05 13:00:00,54.53,54.59,54.53,54.55,37403.0,45.1983,45.2481,45.1983,45.2149,37403.0
2018-04-05 13:05:00,54.55,54.56,54.52,54.55,16792.0,45.2149,45.2232,45.19,45.2149,16792.0
2018-04-05 13:10:00,54.55,54.55,54.47,54.53,35797.0,45.2149,45.2149,45.1486,45.1983,35797.0
2018-04-05 13:15:00,54.52,54.52,54.45,54.46,29741.0,45.19,45.19,45.132,45.1403,29741.0
2018-04-05 13:20:00,54.45,54.46,54.36,54.38,27438.0,45.132,45.1403,45.0574,45.074,27438.0
2018-04-05 13:25:00,54.37,54.41,54.35,54.38,28516.0,45.0657,45.0989,45.0491,45.074,28516.0
2018-04-05 13:30:00,54.37,54.4,54.34,54.39,48560.0,45.0657,45.0906,45.0409,45.0823,48560.0
2018-04-05 13:35:00,54.39,54.42,54.35,54.36,34320.0,45.0823,45.1072,45.0491,45.0574,34320.0
2018-04-05 13:40:00,54.36,54.36,54.27,54.28,161423.0,45.0574,45.0574,44.9828,44.9911,161423.0
2018-04-05 13:45:00,54.29,54.34,54.27,54.33,99489.0,44.9994,45.0409,44.9828,45.0326,99489.0
2018-04-05 13:50:00,54.34,54.44,54.32,54.39,26507.0,45.0409,45.1237,45.0243,45.0823,26507.0
2018-04-05 13:55:00,54.39,54.42,54.37,54.4,23257.0,45.0823,45.1072,45.0657,45.0906,23257.0
2018-04-05 14:00:00,54.41,54.46,54.38,54.43,21020.0,45.0989,45.1403,45.074,45.1154,21020.0
2018-04-05 14:05:00,54.42,54.43,54.32,54.34,25295.0,45.1072,45.1154,45.0243,45.0409,25295.0
2018-04-05 14:10:00,54.34,54.44,54.34,54.39,19012.0,45.0409,45.1237,45.0409,45.0823,19012.0
2018-04-05 14:15:00,54.39,54.48,54.38,54.47,33171.0,45.0823,45.1569,45.074,45.1486,33171.0
2018-04-05 14:20:00,54.48,54.5,54.44,54.47,27334.0,45.1569,45.1735,45.1237,45.1486,27334.0
2018-04-05 14:25:00,54.46,54.49,54.43,54.47,24239.0,45.1403,45.1652,45.1154,45.1486,24239.0
2018-04-05 14:30:00,54.47,54.57,54.46,54.55,27122.0,45.1486,45.2315,45.1403,45.2149,27122.0
2018-04-05 14:35:00,54.56,54.61,54.56,54.57,27079.0,45.2232,45.2646,45.2232,45.2315,27079.0
2018-04-05 14:40:00,54.58,54.63,54.57,54.62,33264.0,45.2398,45.2812,45.2315,45.2729,33264.0
2018-04-05 14:45:00,54.63,54.65,54.6,54.63,26470.0,45.2812,45.2978,45.2564,45.2812,26470.0
2018-04-05 14:50:00,54.62,54.67,54.61,54.66,21141.0,45.2729,45.3144,45.2646,45.3061,21141.0
2018-04-05 14:55:00,54.66,54.7,54.66,54.69,32503.0,45.3061,45.3392,45.3061,45.331,32503.0
2018-04-05 15:00:00,54.69,54.7,54.6,54.64,66831.0,45.331,45.3392,45.2564,45.2895,66831.0
2018-04-05 15:05:00,54.65,54.73,54.64,54.71,71210.0,45.2978,45.3641,45.2895,45.3475,71210.0
2018-04-05 15:10:00,54.71,54.76,54.69,54.7,49849.0,45.3475,45.389,45.331,45.3392,49849.0
2018-04-05 15:15:00,54.71,54.72,54.67,54.7,56177.0,45.3475,45.3558,45.3144,45.3392,56177.0
2018-04-05 15:20:00,54.7,54.72,54.68,54.7,35813.0,45.3392,45.3558,45.3227,45.3392,35813.0
2018-04-05 15:25:00,54.7,54.7,54.67,54.69,35061.0,45.3392,45.3392,45.3144,45.331,35061.0
2018-04-05 15:30:00,54.69,54.7,54.59,54.6,103603.0,45.331,45.3392,45.2481,45.2564,103603.0
2018-04-05 15:35:00,54.61,54.61,54.58,54.6,105742.0,45.2646,45.2646,45.2398,45.2564,105742.0
2018-04-05 15:40:00,54.6,54.71,54.59,54.69,80558.0,45.2564,45.3475,45.2481,45.331,80558.0
2018-04-05 15:45:00,54.68,54.69,54.58,54.62,135517.0,45.3227,45.331,45.2398,45.2729,135517.0
2018-04-05 15:50:00,54.62,54.66,54.56,54.64,126447.0,45.2729,45.3061,45.2232,45.2895,126447.0
2018-04-05 15:55:00,54.64,54.64,54.53,54.53,273133.0,45.2895,45.2895,45.1983,45.1983,273133.0
2018-04-06 09:30:00,54.14,54.18,54.01,54.13,62907.0,44.8751,44.9082,44.7673,44.8668,62907.0
2018-04-06 09:35:00,54.13,54.33,54.09,54.31,40310.0,44.8668,45.0326,44.8336,45.016,40310.0
2018-04-06 09:40:00,54.3,54.4,54.26,54.31,42849.0,45.0077,45.0906,44.9745,45.016,42849.0
2018-04-06 09:45:00,54.3,54.35,54.24,54.34,25846.0,45.0077,45.0491,44.958,45.0409,25846.0
2018-04-06 09:50:00,54.34,54.47,54.33,54.43,40528.0,45.0409,45.1486,45.0326,45.1154,40528.0
2018-04-06 09:55:00,54.43,54.47,54.42,54.46,42250.0,45.1154,45.1486,45.1072,45.1403,42250.0
2018-04-06 10:00:00,54.46,54.48,54.37,54.4,67232.0,45.1403,45.1569,45.0657,45.0906,67232.0
2018-04-06 10:05:00,54.4,54.42,54.3,54.32,34070.0,45.0906,45.1072,45.0077,45.0243,34070.0
2018-04-06 10:10:00,54.32,54.32,54.21,54.22,53518.0,45.0243,45.0243,44.9331,44.9414,53518.0
2018-04-06 10:15:00,54.22,54.28,54.18,54.27,38642.0,44.9414,44.9911,44.9082,44.9828,38642.0
2018-04-06 10:20:00,54.27,54.34,54.27,54.3,21788.0,44.9828,45.0409,44.9828,45.0077,21788.0
2018-04-06 10:25:00,54.3,54.39,54.3,54.35,43387.0,45.0077,45.0823,45.0077,45.0491,43387.0
2018-04-06 10:30:00,54.35,54.39,54.3,54.3,26416.0,45.0491,45.0823,45.0077,45.0077,26416.0
2018-04-06 10:35:00,54.3,54.32,54.23,54.23,53624.0,45.0077,45.0243,44.9497,44.9497,53624.0
2018-04-06 10:40:00,54.23,54.24,54.13,54.14,72840.0,44.9497,44.958,44.8668,44.8751,72840.0
2018-04-06 10:45:00,54.13,54.17,54.1,54.16,45075.0,44.8668,44.8999,44.8419,44.8917,45075.0
2018-04-06 10:50:00,54.15,54.18,54.15,54.16,28716.0,44.8834,44.9082,44.8834,44.8917,28716.0
2018-04-06 10:55:00,54.15,54.17,54.13,54.13,57610.0,44.8834,44.8999,44.8668,44.8668,57610.0
2018-04-06 11:00:00,54.13,54.14,54.03,54.07,75249.0,44.8668,44.8751,44.7839,44.8171,75249.0
2018-04-06 11:05:00,54.06,54.09,54.04,54.08,42415.0,44.8088,44.8336,44.7922,44.8253,42415.0
2018-04-06 11:10:00,54.08,54.14,54.07,54.09,27156.0,44.8253,44.8751,44.8171,44.8336,27156.0
2018-04-06 11:15:00,54.07,54.12,54.05,54.07,18044.0,44.8171,44.8585,44.8005,44.8171,18044.0
2018-04-06 11:20:00,54.08,54.14,54.07,54.11,56570.0,44.8253,44.8751,44.8171,44.8502,56570.0
2018-04-06 11:25:00,54.11,54.17,54.1,54.12,26222.0,44.8502,44.8999,44.8419,44.8585,26222.0
2018-04-06 11:30:00,54.12,54.22,54.12,54.22,15105.0,44.8585,44.9414,44.8585,44.9414,15105.0
2018-04-06 11:35:00,54.22,54.22,54.14,54.2,14143.0,44.9414,44.9414,44.8751,44.9248,14143.0
2018-04-06 11:40:00,54.19,54.23,54.16,54.17,33893.0,44.9165,44.9497,44.8917,44.8999,33893.0
2018-04-06 11:45:00,54.17,54.2,54.16,54.18,43894.0,44.8999,44.9248,44.8917,44.9082,43894.0
2018-04-06 11:50:00,54.17,54.23,54.17,54.22,20576.0,44.8999,44.9497,44.8999,44.9414,20576.0
2018-04-06 11:55:00,54.23,54.26,54.21,54.22,6976.0,44.9497,44.9745,44.9331,44.9414,6976.0
2018-04-06 12:00:00,54.21,54.23,54.13,54.15,16559.0,44.9331,44.9497,44.8668,44.8834,16559.0
2018-04-06 12:05:00,54.14,54.22,54.13,54.19,15182.0,44.8751,44.9414,44.8668,44.9165,15182.0
2018-04-06 12:10:00,54.18,54.18,54.1,54.11,11496.0,44.9082,44.9082,44.8419,44.8502,11496.0
2018-04-06 12:15:00,54.12,54.14,54.1,54.1,17888.0,44.8585,44.8751,44.8419,44.8419,17888.0
2018-04-06 12:20:00,54.1,54.12,54.1,54.12,72509.0,44.8419,44.8585,44.8419,44.8585,72509.0
2018-04-06 12:25:00,54.12,54.13,54.05,54.06,57672.0,44.8585,44.8668,44.8005,44.8088,57672.0
2018-04-06 12:30:00,54.07,54.09,54.03,54.05,42007.0,44.8171,44.8336,44.7839,44.8005,42007.0
2018-04-06 12:35:00,54.05,54.16,54.04,54.15,35921.0,44.8005,44.8917,44.7922,44.8834,35921.0
2018-04-06 12:40:00,54.15,54.22,54.12,54.12,34774.0,44.8834,44.9414,44.8585,44.8585,34774.0
2018-04-06 12:45:00,54.13,54.18,54.12,54.12,34665.0,44.8668,44.9082,44.8585,44.8585,34665.0
2018-04-06 12:50:00,54.13,54.2,54.12,54.2,32767.0,44.8668,44.9248,44.8585,44.9248,32767.0
2018-04-06 12:55:00,54.21,54.25,54.19,54.21,15159.0,44.9331,44.9663,44.9165,44.9331,15159.0
2018-04-06 13:00:00,54.21,54.21,54.11,54.13,20022.0,44.9331,44.9331,44.8502,44.8668,20022.0
2018-04-06 13:05:00,54.13,54.14,54.1,54.1,57888.0,44.8668,44.8751,44.8419,44.8419,57888.0
2018-04-06 13:10:00,54.1,54.11,54.03,54.05,136547.0,44.8419,44.8502,44.7839,44.8005,136547.0
2018-04-06 13:15:00,54.05,54.1,54.02,54.09,26683.0,44.8005,44.8419,44.7756,44.8336,26683.0
2018-04-06 13:20:00,54.08,54.09,54.02,54.05,21497.0,44.8253,44.8336,44.7756,44.8005,21497.0
2018-04-06 13:25:00,54.05,54.17,54.04,54.15,12657.0,44.8005,44.8999,44.7922,44.8834,12657.0
2018-04-06 13:30:00,54.16,54.19,54.06,54.06,35678.0,44.8917,44.9165,44.8088,44.8088,35678.0
2018-04-06 13:35:00,54.05,54.12,54.03,54.05,27678.0,44.8005,44.8585,44.7839,44.8005,27678.0
2018-04-06 13:40:00,54.06,54.08,54.05,54.07,34681.0,44.8088,44.8253,44.8005,44.8171,34681.0
2018-04-06 13:45:00,54.07,54.09,54.01,54.05,83758.0,44.8171,44.8336,44.7673,44.8005,83758.0
2018-04-06 13:50:00,54.05,54.05,53.83,53.85,114059.0,44.8005,44.8005,44.6181,44.6347,114059.0
2018-04-06 13:55:00,53.84,53.88,53.82,53.88,44545.0,44.6264,44.6596,44.6098,44.6596,44545.0
2018-04-06 14:00:00,53.86,53.88,53.75,53.76,77531.0,44.643,44.6596,44.5518,44.5601,77531.0
2018-04-06 14:05:00,53.76,53.78,53.65,53.72,74207.0,44.5601,44.5767,44.4689,44.527,74207.0
2018-04-06 14:10:00,53.71,53.79,53.71,53.72,16760.0,44.5187,44.585,44.5187,44.527,16760.0
2018-04-06 14:15:00,53.7,53.72,53.64,53.64,19627.0,44.5104,44.527,44.4606,44.4606,19627.0
2018-04-06 14:20:00,53.65,53.71,53.59,53.62,73884.0,44.4689,44.5187,44.4192,44.4441,73884.0
2018-04-06 14:25:00,53.62,53.62,53.46,53.47,41525.0,44.4441,44.4441,44.3114,44.3197,41525.0
2018-04-06 14:30:00,53.46,53.51,53.35,53.4,37959.0,44.3114,44.3529,44.2203,44.2617,37959.0
2018-04-06 14:35:00,53.4,53.43,53.28,53.3,31339.0,44.2617,44.2866,44.1622,44.1788,31339.0
2018-04-06 14:40:00,53.3,53.44,53.25,53.36,38219.0,44.1788,44.2949,44.1374,44.2286,38219.0
2018-04-06 14:45:00,53.37,53.37,53.2,53.23,39136.0,44.2368,44.2368,44.0959,44.1208,39136.0
2018-04-06 14:50:00,53.21,53.27,53.14,53.23,88799.0,44.1042,44.154,44.0462,44.1208,88799.0
2018-04-06 14:55:00,53.22,53.23,53.09,53.15,48717.0,44.1125,44.1208,44.0048,44.0545,48717.0
2018-04-06 15:00:00,53.16,53.26,53.16,53.17,49597.0,44.0628,44.1457,44.0628,44.0711,49597.0
2018-04-06 15:05:00,53.17,53.27,53.12,53.26,44651.0,44.0711,44.154,44.0296,44.1457,44651.0
2018-04-06 15:10:00,53.25,53.39,53.23,53.38,38066.0,44.1374,44.2534,44.1208,44.2451,38066.0
2018-04-06 15:15:00,53.39,53.4,53.26,53.27,37156.0,44.2534,44.2617,44.1457,44.154,37156.0
2018-04-06 15:20:00,53.28,53.37,53.27,53.36,59411.0,44.1622,44.2368,44.154,44.2286,59411.0
2018-04-06 15:25:00,53.37,53.38,53.27,53.31,79720.0,44.2368,44.2451,44.154,44.1871,79720.0
2018-04-06 15:30:00,53.3,53.38,53.25,53.34,62295.0,44.1788,44.2451,44.1374,44.212,62295.0
2018-04-06 15:35:00,53.35,53.47,53.31,53.46,78004.0,44.2203,44.3197,44.1871,44.3114,78004.0
2018-04-06 15:40:00,53.45,53.53,53.44,53.48,67122.0,44.3032,44.3695,44.2949,44.328,67122.0
2018-04-06 15:45:00,53.47,53.51,53.4,53.43,106968.0,44.3197,44.3529,44.2617,44.2866,106968.0
2018-04-06 15:50:00,53.43,53.97,53.43,53.73,302979.0,44.2866,44.7342,44.2866,44.5352,302979.0
2018-04-06 15:55:00,53.73,53.74,53.6,53.6,448893.0,44.5352,44.5435,44.4275,44.4275,448893.0
2018-04-09 09:30:00,53.66,53.89,53.56,53.65,93814.0,44.4772,44.6679,44.3943,44.4689,93814.0
2018-04-09 09:35:00,53.65,53.67,53.33,53.33,62918.0,44.4689,44.4855,44.2037,44.2037,62918.0
2018-04-09 09:40:00,53.33,53.51,53.3,53.49,31314.0,44.2037,44.3529,44.1788,44.3363,31314.0
2018-04-09 09:45:00,53.49,53.51,53.32,53.32,34431.0,44.3363,44.3529,44.1954,44.1954,34431.0
2018-04-09 09:50:00,53.31,53.48,53.31,53.45,46615.0,44.1871,44.328,44.1871,44.3032,46615.0
2018-04-09 09:55:00,53.44,53.48,53.35,53.42,42613.0,44.2949,44.328,44.2203,44.2783,42613.0
2018-04-09 10:00:00,53.42,53.48,53.41,53.41,44692.0,44.2783,44.328,44.27,44.27,44692.0
2018-04-09 10:05:00,53.4,53.4,53.19,53.21,74259.0,44.2617,44.2617,44.0876,44.1042,74259.0
2018-04-09 10:10:00,53.2,53.21,53.13,53.14,61208.0,44.0959,44.1042,44.0379,44.0462,61208.0
2018-04-09 10:15:00,53.14,53.21,53.08,53.09,52083.0,44.0462,44.1042,43.9965,44.0048,52083.0
2018-04-09 10:20:00,53.09,53.32,53.08,53.31,68671.0,44.0048,44.1954,43.9965,44.1871,68671.0
2018-04-09 10:25:00,53.31,53.43,53.31,53.38,31852.0,44.1871,44.2866,44.1871,44.2451,31852.0
2018-04-09 10:30:00,53.38,53.59,53.38,53.54,22078.0,44.2451,44.4192,44.2451,44.3778,22078.0
2018-04-09 10:35:00,53.54,53.65,53.5,53.56,41237.0,44.3778,44.4689,44.3446,44.3943,41237.0
2018-04-09 10:40:00,53.56,53.56,53.52,53.54,25739.0,44.3943,44.3943,44.3612,44.3778,25739.0
2018-04-09 10:45:00,53.54,53.7,53.54,53.62,79186.0,44.3778,44.5104,44.3778,44.4441,79186.0
2018-04-09 10:50:00,53.59,53.7,53.59,53.69,44411.0,44.4192,44.5104,44.4192,44.5021,44411.0
2018-04-09 10:55:00,53.69,53.75,53.57,53.58,39709.0,44.5021,44.5518,44.4026,44.4109,39709.0
2018-04-09 11:00:00,53.58,53.63,53.52,53.62,43829.0,44.4109,44.4524,44.3612,44.4441,43829.0
2018-04-09 11:05:00,53.63,53.66,53.55,53.6,28765.0,44.4524,44.4772,44.386,44.4275,28765.0
2018-04-09 11:10:00,53.6,53.68,53.6,53.67,22150.0,44.4275,44.4938,44.4275,44.4855,22150.0
2018-04-09 11:15:00,53.68,53.75,53.68,53.69,29507.0,44.4938,44.5518,44.4938,44.5021,29507.0
2018-04-09 11:20:00,53.68,53.77,53.68,53.73,31851.0,44.4938,44.5684,44.4938,44.5352,31851.0
2018-04-09 11:25:00,53.73,53.75,53.66,53.67,32152.0,44.5352,44.5518,44.4772,44.4855,32152.0
2018-04-09 11:30:00,53.67,53.84,53.67,53.8,60988.0,44.4855,44.6264,44.4855,44.5933,60988.0
2018-04-09 11:35:00,53.8,53.82,53.69,53.72,20902.0,44.5933,44.6098,44.5021,44.527,20902.0
2018-04-09 11:40:00,53.72,53.82,53.71,53.82,14488.0,44.527,44.6098,44.5187,44.6098,14488.0
2018-04-09 11:45:00,53.8,53.86,53.76,53.8,41367.0,44.5933,44.643,44.5601,44.5933,41367.0
2018-04-09 11:50:00,53.8,53.81,53.72,53.74,27058.0,44.5933,44.6015,44.527,44.5435,27058.0
2018-04-09 11:55:00,53.75,53.76,53.62,53.75,30194.0,44.5518,44.5601,44.4441,44.5518,30194.0
2018-04-09 12:00:00,53.74,53.77,53.71,53.75,19122.0,44.5435,44.5684,44.5187,44.5518,19122.0
2018-04-09 12:05:00,53.74,53.81,53.74,53.79,26822.0,44.5435,44.6015,44.5435,44.585,26822.0
2018-04-09 12:10:00,53.78,53.8,53.75,53.77,15526.0,44.5767,44.5933,44.5518,44.5684,15526.0
2018-04-09 12:15:00,53.76,53.78,53.72,53.75,26225.0,44.5601,44.5767,44.527,44.5518,26225.0
2018-04-09 12:20:00,53.75,53.78,53.72,53.77,35682.0,44.5518,44.5767,44.527,44.5684,35682.0
2018-04-09 12:25:00,53.77,53.81,53.75,53.79,23423.0,44.5684,44.6015,44.5518,44.585,23423.0
2018-04-09 12:30:00,53.78,53.79,53.71,53.75,32701.0,44.5767,44.585,44.5187,44.5518,32701.0
2018-04-09 12:35:00,53.74,53.8,53.71,53.72,30332.0,44.5435,44.5933,44.5187,44.527,30332.0
2018-04-09 12:40:00,53.72,53.74,53.69,53.73,16803.0,44.527,44.5435,44.5021,44.5352,16803.0
2018-04-09 12:45:00,53.73,53.78,53.7,53.76,21019.0,44.5352,44.5767,44.5104,44.5601,21019.0
2018-04-09 12:50:00,53.76,53.83,53.76,53.81,15238.0,44.5601,44.6181,44.5601,44.6015,15238.0
2018-04-09 12:55:00,53.8,53.83,53.77,53.8,19289.0,44.5933,44.6181,44.5684,44.5933,19289.0
2018-04-09 13:00:00,53.81,53.89,53.81,53.89,28254.0,44.6015,44.6679,44.6015,44.6679,28254.0
2018-04-09 13:05:00,53.88,53.98,53.87,53.96,53360.0,44.6596,44.7425,44.6513,44.7259,53360.0
2018-04-09 13:10:00,53.96,53.98,53.93,53.95,20716.0,44.7259,44.7425,44.701,44.7176,20716.0
2018-04-09 13:15:00,53.95,53.98,53.92,53.96,21459.0,44.7176,44.7425,44.6927,44.7259,21459.0
2018-04-09 13:20:00,53.95,53.96,53.91,53.94,31528.0,44.7176,44.7259,44.6844,44.7093,31528.0
2018-04-09 13:25:00,53.93,53.94,53.89,53.92,17933.0,44.701,44.7093,44.6679,44.6927,17933.0
2018-04-09 13:30:00,53.92,53.96,53.92,53.95,25789.0,44.6927,44.7259,44.6927,44.7176,25789.0
2018-04-09 13:35:00,53.94,53.96,53.92,53.96,29881.0,44.7093,44.7259,44.6927,44.7259,29881.0
2018-04-09 13:40:00,53.96,53.98,53.9,53.93,31759.0,44.7259,44.7425,44.6761,44.701,31759.0
2018-04-09 13:45:00,53.93,53.96,53.93,53.95,23491.0,44.701,44.7259,44.701,44.7176,23491.0
2018-04-09 13:50:00,53.95,54.04,53.94,54.04,27632.0,44.7176,44.7922,44.7093,44.7922,27632.0
2018-04-09 13:55:00,54.04,54.09,54.03,54.05,24679.0,44.7922,44.8336,44.7839,44.8005,24679.0
2018-04-09 14:00:00,54.05,54.05,53.94,53.95,26722.0,44.8005,44.8005,44.7093,44.7176,26722.0
2018-04-09 14:05:00,53.94,53.94,53.87,53.9,22241.0,44.7093,44.7093,44.6513,44.6761,22241.0
2018-04-09 14:10:00,53.91,53.91,53.87,53.89,21497.0,44.6844,44.6844,44.6513,44.6679,21497.0
2018-04-09 14:15:00,53.9,53.95,53.86,53.94,89892.0,44.6761,44.7176,44.643,44.7093,89892.0
2018-04-09 14:20:00,53.95,53.95,53.83,53.86,30210.0,44.7176,44.7176,44.6181,44.643,30210.0
2018-04-09 14:25:00,53.86,53.86,53.79,53.79,27490.0,44.643,44.643,44.585,44.585,27490.0
2018-04-09 14:30:00,53.79,53.85,53.74,53.84,55088.0,44.585,44.6347,44.5435,44.6264,55088.0
2018-04-09 14:35:00,53.83,53.84,53.76,53.83,27585.0,44.6181,44.6264,44.5601,44.6181,27585.0
2018-04-09 14:40:00,53.84,53.84,53.67,53.7,52556.0,44.6264,44.6264,44.4855,44.5104,52556.0
2018-04-09 14:45:00,53.7,53.76,53.69,53.75,55256.0,44.5104,44.5601,44.5021,44.5518,55256.0
2018-04-09 14:50:00,53.75,53.82,53.75,53.82,31595.0,44.5518,44.6098,44.5518,44.6098,31595.0
2018-04-09 14:55:00,53.82,53.9,53.82,53.9,47439.0,44.6098,44.6761,44.6098,44.6761,47439.0
2018-04-09 15:00:00,53.89,53.91,53.82,53.89,37408.0,44.6679,44.6844,44.6098,44.6679,37408.0
2018-04-09 15:05:00,53.88,53.95,53.87,53.9,56926.0,44.6596,44.7176,44.6513,44.6761,56926.0
2018-04-09 15:10:00,53.9,53.95,53.84,53.84,53575.0,44.6761,44.7176,44.6264,44.6264,53575.0
2018-04-09 15:15:00,53.84,53.85,53.71,53.71,55314.0,44.6264,44.6347,44.5187,44.5187,55314.0
2018-04-09 15:20:00,53.7,53.71,53.61,53.68,66421.0,44.5104,44.5187,44.4358,44.4938,66421.0
2018-04-09 15:25:00,53.67,53.7,53.65,53.7,49196.0,44.4855,44.5104,44.4689,44.5104,49196.0
2018-04-09 15:30:00,53.69,53.73,53.64,53.66,80362.0,44.5021,44.5352,44.4606,44.4772,80362.0
2018-04-09 15:35:00,53.65,53.69,53.64,53.65,74297.0,44.4689,44.5021,44.4606,44.4689,74297.0
2018-04-09 15:40:00,53.65,53.65,53.58,53.61,92194.0,44.4689,44.4689,44.4109,44.4358,92194.0
2018-04-09 15:45:00,53.6,53.63,53.46,53.48,120420.0,44.4275,44.4524,44.3114,44.328,120420.0
2018-04-09 15:50:00,53.46,53.5,53.4,53.41,139806.0,44.3114,44.3446,44.2617,44.27,139806.0
2018-04-09 15:55:00,53.41,53.45,53.27,53.31,279790.0,44.27,44.3032,44.154,44.1871,279790.0
2018-04-10 09:30:00,53.82,54.01,53.66,53.71,71816.0,44.6098,44.7673,44.4772,44.5187,71816.0
2018-04-10 09:35:00,53.73,53.89,53.7,53.89,32753.0,44.5352,44.6679,44.5104,44.6679,32753.0
2018-04-10 09:40:00,53.91,53.97,53.84,53.9,43275.0,44.6844,44.7342,44.6264,44.6761,43275.0
2018-04-10 09:45:00,53.9,54.02,53.87,53.98,42014.0,44.6761,44.7756,44.6513,44.7425,42014.0
2018-04-10 09:50:00,53.98,54.03,53.96,53.96,40041.0,44.7425,44.7839,44.7259,44.7259,40041.0
2018-04-10 09:55:00,53.96,53.99,53.83,53.86,33434.0,44.7259,44.7507,44.6181,44.643,33434.0
2018-04-10 10:00:00,53.87,53.9,53.78,53.82,19489.0,44.6513,44.6761,44.5767,44.6098,19489.0
2018-04-10 10:05:00,53.83,53.84,53.74,53.83,40957.0,44.6181,44.6264,44.5435,44.6181,40957.0
2018-04-10 10:10:00,53.84,53.99,53.8,53.96,36714.0,44.6264,44.7507,44.5933,44.7259,36714.0
2018-04-10 10:15:00,53.97,54.0,53.9,53.91,29098.0,44.7342,44.759,44.6761,44.6844,29098.0
2018-04-10 10:20:00,53.91,53.99,53.87,53.99,27966.0,44.6844,44.7507,44.6513,44.7507,27966.0
2018-04-10 10:25:00,53.99,54.01,53.93,53.94,29326.0,44.7507,44.7673,44.701,44.7093,29326.0
2018-04-10 10:30:00,53.95,54.08,53.95,54.07,46657.0,44.7176,44.8253,44.7176,44.8171,46657.0
2018-04-10 10:35:00,54.07,54.07,53.94,53.94,26371.0,44.8171,44.8171,44.7093,44.7093,26371.0
2018-04-10 10:40:00,53.94,54.03,53.94,54.0,21748.0,44.7093,44.7839,44.7093,44.759,21748.0
2018-04-10 10:45:00,54.0,54.02,53.97,53.97,12100.0,44.759,44.7756,44.7342,44.7342,12100.0
2018-04-10 10:50:00,53.96,54.01,53.95,54.0,15344.0,44.7259,44.7673,44.7176,44.759,15344.0
2018-04-10 10:55:00,54.0,54.0,53.96,53.98,28558.0,44.759,44.759,44.7259,44.7425,28558.0
2018-04-10 11:00:00,53.99,54.14,53.99,54.12,40920.0,44.7507,44.8751,44.7507,44.8585,40920.0
2018-04-10 11:05:00,54.11,54.12,53.99,53.99,23403.0,44.8502,44.8585,44.7507,44.7507,23403.0
2018-04-10 11:10:00,53.99,54.0,53.91,53.94,26785.0,44.7507,44.759,44.6844,44.7093,26785.0
2018-04-10 11:15:00,53.94,54.02,53.93,54.0,14498.0,44.7093,44.7756,44.701,44.759,14498.0
2018-04-10 11:20:00,54.0,54.07,53.98,54.05,16783.0,44.759,44.8171,44.7425,44.8005,16783.0
2018-04-10 11:25:00,54.06,54.07,53.92,53.94,29002.0,44.8088,44.8171,44.6927,44.7093,29002.0
2018-04-10 11:30:00,53.94,54.03,53.94,53.99,16715.0,44.7093,44.7839,44.7093,44.7507,16715.0
2018-04-10 11:35:00,53.99,54.04,53.97,54.04,18517.0,44.7507,44.7922,44.7342,44.7922,18517.0
2018-04-10 11:40:00,54.05,54.1,53.9,53.92,33834.0,44.8005,44.8419,44.6761,44.6927,33834.0
2018-04-10 11:45:00,53.91,53.91,53.79,53.86,38429.0,44.6844,44.6844,44.585,44.643,38429.0
2018-04-10 11:50:00,53.85,53.91,53.8,53.9,28705.0,44.6347,44.6844,44.5933,44.6761,28705.0
2018-04-10 11:55:00,53.9,54.01,53.9,54.0,22653.0,44.6761,44.7673,44.6761,44.759,22653.0
2018-04-10 12:00:00,54.01,54.03,53.95,53.98,21223.0,44.7673,44.7839,44.7176,44.7425,21223.0
2018-04-10 12:05:00,53.98,53.98,53.91,53.95,13910.0,44.7425,44.7425,44.6844,44.7176,13910.0
2018-04-10 12:10:00,53.95,53.96,53.89,53.91,34381.0,44.7176,44.7259,44.6679,44.6844,34381.0
2018-04-10 12:15:00,53.9,53.9,53.82,53.83,19727.0,44.6761,44.6761,44.6098,44.6181,19727.0
2018-04-10 12:20:00,53.82,53.82,53.78,53.79,15606.0,44.6098,44.6098,44.5767,44.585,15606.0
2018-04-10 12:25:00,53.77,53.77,53.46,53.61,99679.0,44.5684,44.5684,44.3114,44.4358,99679.0
2018-04-10 12:30:00,53.61,53.79,53.59,53.72,31451.0,44.4358,44.585,44.4192,44.527,31451.0
2018-04-10 12:35:00,53.72,53.76,53.68,53.74,29860.0,44.527,44.5601,44.4938,44.5435,29860.0
2018-04-10 12:40:00,53.74,53.75,53.67,53.73,21952.0,44.5435,44.5518,44.4855,44.5352,21952.0
2018-04-10 12:45:00,53.72,53.81,53.66,53.78,19917.0,44.527,44.6015,44.4772,44.5767,19917.0
2018-04-10 12:50:00,53.79,53.79,53.69,53.73,12361.0,44.585,44.585,44.5021,44.5352,12361.0
2018-04-10 12:55:00,53.73,53.77,53.71,53.71,20479.0,44.5352,44.5684,44.5187,44.5187,20479.0
2018-04-10 13:00:00,53.72,53.79,53.69,53.79,25974.0,44.527,44.585,44.5021,44.585,25974.0
2018-04-10 13:05:00,53.78,53.81,53.73,53.76,20973.0,44.5767,44.6015,44.5352,44.5601,20973.0
2018-04-10 13:10:00,53.76,53.89,53.76,53.87,23500.0,44.5601,44.6679,44.5601,44.6513,23500.0
2018-04-10 13:15:00,53.87,53.88,53.8,53.82,17034.0,44.6513,44.6596,44.5933,44.6098,17034.0
2018-04-10 13:20:00,53.83,53.89,53.81,53.87,11909.0,44.6181,44.6679,44.6015,44.6513,11909.0
2018-04-10 13:25:00,53.87,53.87,53.82,53.85,17774.0,44.6513,44.6513,44.6098,44.6347,17774.0
2018-04-10 13:30:00,53.85,53.93,53.79,53.93,33536.0,44.6347,44.701,44.585,44.701,33536.0
2018-04-10 13:35:00,53.94,53.95,53.87,53.93,18104.0,44.7093,44.7176,44.6513,44.701,18104.0
2018-04-10 13:40:00,53.93,53.93,53.78,53.78,16544.0,44.701,44.701,44.5767,44.5767,16544.0
2018-04-10 13:45:00,53.79,53.79,53.65,53.66,22423.0,44.585,44.585,44.4689,44.4772,22423.0
2018-04-10 13:50:00,53.67,53.8,53.67,53.79,18953.0,44.4855,44.5933,44.4855,44.585,18953.0
2018-04-10 13:55:00,53.78,53.87,53.77,53.83,19180.0,44.5767,44.6513,44.5684,44.6181,19180.0
2018-04-10 14:00:00,53.84,53.85,53.78,53.79,30530.0,44.6264,44.6347,44.5767,44.585,30530.0
2018-04-10 14:05:00,53.78,53.87,53.75,53.84,19144.0,44.5767,44.6513,44.5518,44.6264,19144.0
2018-04-10 14:10:00,53.85,53.9,53.8,53.81,25711.0,44.6347,44.6761,44.5933,44.6015,25711.0
2018-04-10 14:15:00,53.8,53.85,53.78,53.79,24465.0,44.5933,44.6347,44.5767,44.585,24465.0
2018-04-10 14:20:00,53.78,53.82,53.74,53.8,23549.0,44.5767,44.6098,44.5435,44.5933,23549.0
2018-04-10 14:25:00,53.79,53.81,53.68,53.71,30265.0,44.585,44.6015,44.4938,44.5187,30265.0
2018-04-10 14:30:00,53.71,53.77,53.7,53.73,23408.0,44.5187,44.5684,44.5104,44.5352,23408.0
2018-04-10 14:35:00,53.73,53.73,53.59,53.66,48563.0,44.5352,44.5352,44.4192,44.4772,48563.0
2018-04-10 14:40:00,53.66,53.66,53.53,53.6,55380.0,44.4772,44.4772,44.3695,44.4275,55380.0
2018-04-10 14:45:00,53.59,53.7,53.57,53.6,41742.0,44.4192,44.5104,44.4026,44.4275,41742.0
2018-04-10 14:50:00,53.6,53.71,53.58,53.69,26092.0,44.4275,44.5187,44.4109,44.5021,26092.0
2018-04-10 14:55:00,53.68,53.71,53.65,53.71,18819.0,44.4938,44.5187,44.4689,44.5187,18819.0
2018-04-10 15:00:00,53.71,53.73,53.59,53.6,29553.0,44.5187,44.5352,44.4192,44.4275,29553.0
2018-04-10 15:05:00,53.59,53.73,53.58,53.71,30725.0,44.4192,44.5352,44.4109,44.5187,30725.0
2018-04-10 15:10:00,53.71,53.75,53.64,53.64,34356.0,44.5187,44.5518,44.4606,44.4606,34356.0
2018-04-10 15:15:00,53.64,53.64,53.58,53.62,87162.0,44.4606,44.4606,44.4109,44.4441,87162.0
2018-04-10 15:20:00,53.61,53.63,53.52,53.54,61427.0,44.4358,44.4524,44.3612,44.3778,61427.0
2018-04-10 15:25:00,53.54,53.55,53.44,53.52,89244.0,44.3778,44.386,44.2949,44.3612,89244.0
2018-04-10 15:30:00,53.52,53.56,53.49,53.52,102397.0,44.3612,44.3943,44.3363,44.3612,102397.0
2018-04-10 15:35:00,53.52,53.56,53.51,53.55,65744.0,44.3612,44.3943,44.3529,44.386,65744.0
2018-04-10 15:40:00,53.55,53.57,53.51,53.52,99694.0,44.386,44.4026,44.3529,44.3612,99694.0
2018-04-10 15:45:00,53.52,53.63,53.51,53.63,106526.0,44.3612,44.4524,44.3529,44.4524,106526.0
2018-04-10 15:50:00,53.63,53.66,53.57,53.58,123892.0,44.4524,44.4772,44.4026,44.4109,123892.0
2018-04-10 15:55:00,53.58,53.59,53.5,53.53,274155.0,44.4109,44.4192,44.3446,44.3695,274155.0
2018-04-11 09:30:00,52.94,53.28,52.94,53.08,98471.0,43.8804,44.1622,43.8804,43.9965,98471.0
2018-04-11 09:35:00,53.08,53.11,52.98,53.02,26702.0,43.9965,44.0213,43.9136,43.9467,26702.0
2018-04-11 09:40:00,53.03,53.24,53.03,53.23,52415.0,43.955,44.1291,43.955,44.1208,52415.0
2018-04-11 09:45:00,53.23,53.31,53.19,53.21,49436.0,44.1208,44.1871,44.0876,44.1042,49436.0
2018-04-11 09:50:00,53.21,53.22,53.13,53.19,55586.0,44.1042,44.1125,44.0379,44.0876,55586.0
2018-04-11 09:55:00,53.19,53.35,53.18,53.35,70182.0,44.0876,44.2203,44.0794,44.2203,70182.0
2018-04-11 10:00:00,53.34,53.43,53.32,53.32,87569.0,44.212,44.2866,44.1954,44.1954,87569.0
2018-04-11 10:05:00,53.31,53.32,53.21,53.23,42765.0,44.1871,44.1954,44.1042,44.1208,42765.0
2018-04-11 10:10:00,53.23,53.26,53.16,53.17,24470.0,44.1208,44.1457,44.0628,44.0711,24470.0
2018-04-11 10:15:00,53.16,53.2,53.15,53.19,58689.0,44.0628,44.0959,44.0545,44.0876,58689.0
2018-04-11 10:20:00,53.18,53.21,53.17,53.2,28918.0,44.0794,44.1042,44.0711,44.0959,28918.0
2018-04-11 10:25:00,53.2,53.21,53.17,53.18,33209.0,44.0959,44.1042,44.0711,44.0794,33209.0
2018-04-11 10:30:00,53.19,53.37,53.18,53.37,36886.0,44.0876,44.2368,44.0794,44.2368,36886.0
2018-04-11 10:35:00,53.36,53.39,53.3,53.38,22945.0,44.2286,44.2534,44.1788,44.2451,22945.0
2018-04-11 10:40:00,53.38,53.41,53.28,53.35,44486.0,44.2451,44.27,44.1622,44.2203,44486.0
2018-04-11 10:45:00,53.36,53.37,53.29,53.29,27574.0,44.2286,44.2368,44.1705,44.1705,27574.0
2018-04-11 10:50:00,53.29,53.3,53.21,53.23,26209.0,44.1705,44.1788,44.1042,44.1208,26209.0
2018-04-11 10:55:00,53.23,53.27,53.11,53.11,48647.0,44.1208,44.154,44.0213,44.0213,48647.0
2018-04-11 11:00:00,53.11,53.2,53.1,53.13,54455.0,44.0213,44.0959,44.0131,44.0379,54455.0
2018-04-11 11:05:00,53.14,53.23,53.12,53.17,30633.0,44.0462,44.1208,44.0296,44.0711,30633.0
2018-04-11 11:10:00,53.17,53.22,53.12,53.2,20700.0,44.0711,44.1125,44.0296,44.0959,20700.0
2018-04-11 11:15:00,53.2,53.26,53.14,53.16,21122.0,44.0959,44.1457,44.0462,44.0628,21122.0
2018-04-11 11:20:00,53.16,53.27,53.12,53.27,27418.0,44.0628,44.154,44.0296,44.154,27418.0
2018-04-11 11:25:00,53.28,53.31,53.26,53.27,16053.0,44.1622,44.1871,44.1457,44.154,16053.0
2018-04-11 11:30:00,53.27,53.33,53.25,53.33,27662.0,44.154,44.2037,44.1374,44.2037,27662.0
2018-04-11 11:35:00,53.32,53.35,53.31,53.34,44460.0,44.1954,44.2203,44.1871,44.212,44460.0
2018-04-11 11:40:00,53.35,53.37,53.3,53.3,30519.0,44.2203,44.2368,44.1788,44.1788,30519.0
2018-04-11 11:45:00,53.3,53.34,53.29,53.29,21212.0,44.1788,44.212,44.1705,44.1705,21212.0
2018-04-11 11:50:00,53.3,53.35,53.29,53.35,33716.0,44.1788,44.2203,44.1705,44.2203,33716.0
2018-04-11 11:55:00,53.36,53.36,53.29,53.32,20247.0,44.2286,44.2286,44.1705,44.1954,20247.0
2018-04-11 12:00:00,53.32,53.46,53.32,53.46,42011.0,44.1954,44.3114,44.1954,44.3114,42011.0
2018-04-11 12:05:00,53.45,53.47,53.39,53.4,18344.0,44.3032,44.3197,44.2534,44.2617,18344.0
2018-04-11 12:10:00,53.4,53.46,53.4,53.42,22151.0,44.2617,44.3114,44.2617,44.2783,22151.0
2018-04-11 12:15:00,53.42,53.42,53.35,53.38,26287.0,44.2783,44.2783,44.2203,44.2451,26287.0
2018-04-11 12:20:00,53.38,53.45,53.38,53.44,139433.0,44.2451,44.3032,44.2451,44.2949,139433.0
2018-04-11 12:25:00,53.44,53.44,53.39,53.43,24976.0,44.2949,44.2949,44.2534,44.2866,24976.0
2018-04-11 12:30:00,53.43,53.44,53.39,53.41,39485.0,44.2866,44.2949,44.2534,44.27,39485.0
2018-04-11 12:35:00,53.4,53.41,53.38,53.38,26754.0,44.2617,44.27,44.2451,44.2451,26754.0
2018-04-11 12:40:00,53.39,53.46,53.38,53.46,23691.0,44.2534,44.3114,44.2451,44.3114,23691.0
2018-04-11 12:45:00,53.46,53.48,53.39,53.44,31442.0,44.3114,44.328,44.2534,44.2949,31442.0
2018-04-11 12:50:00,53.44,53.45,53.38,53.39,22890.0,44.2949,44.3032,44.2451,44.2534,22890.0
2018-04-11 12:55:00,53.39,53.43,53.38,53.41,21294.0,44.2534,44.2866,44.2451,44.27,21294.0
2018-04-11 13:00:00,53.41,53.49,53.4,53.48,38032.0,44.27,44.3363,44.2617,44.328,38032.0
2018-04-11 13:05:00,53.48,53.49,53.4,53.44,19638.0,44.328,44.3363,44.2617,44.2949,19638.0
2018-04-11 13:10:00,53.43,53.43,53.34,53.35,32150.0,44.2866,44.2866,44.212,44.2203,32150.0
2018-04-11 13:15:00,53.36,53.48,53.36,53.45,15400.0,44.2286,44.328,44.2286,44.3032,15400.0
2018-04-11 13:20:00,53.46,53.47,53.42,53.45,7940.0,44.3114,44.3197,44.2783,44.3032,7940.0
2018-04-11 13:25:00,53.45,53.47,53.4,53.42,33601.0,44.3032,44.3197,44.2617,44.2783,33601.0
2018-04-11 13:30:00,53.41,53.42,53.35,53.39,23143.0,44.27,44.2783,44.2203,44.2534,23143.0
2018-04-11 13:35:00,53.39,53.44,53.37,53.44,22807.0,44.2534,44.2949,44.2368,44.2949,22807.0
2018-04-11 13:40:00,53.45,53.46,53.37,53.42,25353.0,44.3032,44.3114,44.2368,44.2783,25353.0
2018-04-11 13:45:00,53.43,53.5,53.37,53.49,22288.0,44.2866,44.3446,44.2368,44.3363,22288.0
2018-04-11 13:50:00,53.5,53.5,53.44,53.44,12065.0,44.3446,44.3446,44.2949,44.2949,12065.0
2018-04-11 13:55:00,53.44,53.47,53.42,53.44,14163.0,44.2949,44.3197,44.2783,44.2949,14163.0
2018-04-11 14:00:00,53.45,53.49,53.42,53.48,32649.0,44.3032,44.3363,44.2783,44.328,32649.0
2018-04-11 14:05:00,53.48,53.5,53.33,53.33,26907.0,44.328,44.3446,44.2037,44.2037,26907.0
2018-04-11 14:10:00,53.33,53.41,53.33,53.39,41024.0,44.2037,44.27,44.2037,44.2534,41024.0
2018-04-11 14:15:00,53.38,53.46,53.35,53.45,42490.0,44.2451,44.3114,44.2203,44.3032,42490.0
2018-04-11 14:20:00,53.46,53.46,53.4,53.45,23749.0,44.3114,44.3114,44.2617,44.3032,23749.0
2018-04-11 14:25:00,53.45,53.46,53.38,53.41,47754.0,44.3032,44.3114,44.2451,44.27,47754.0
2018-04-11 14:30:00,53.41,53.46,53.39,53.4,32975.0,44.27,44.3114,44.2534,44.2617,32975.0
2018-04-11 14:35:00,53.4,53.48,53.37,53.46,24504.0,44.2617,44.328,44.2368,44.3114,24504.0
2018-04-11 14:40:00,53.45,53.51,53.4,53.4,39566.0,44.3032,44.3529,44.2617,44.2617,39566.0
2018-04-11 14:45:00,53.4,53.41,53.37,53.38,44535.0,44.2617,44.27,44.2368,44.2451,44535.0
2018-04-11 14:50:00,53.37,53.41,53.33,53.4,71785.0,44.2368,44.27,44.2037,44.2617,71785.0
2018-04-11 14:55:00,53.4,53.44,53.37,53.41,53800.0,44.2617,44.2949,44.2368,44.27,53800.0
2018-04-11 15:00:00,53.41,53.41,53.38,53.4,53165.0,44.27,44.27,44.2451,44.2617,53165.0
2018-04-11 15:05:00,53.4,53.41,53.27,53.28,60438.0,44.2617,44.27,44.154,44.1622,60438.0
2018-04-11 15:10:00,53.28,53.3,53.21,53.23,43512.0,44.1622,44.1788,44.1042,44.1208,43512.0
2018-04-11 15:15:00,53.23,53.29,53.19,53.26,75031.0,44.1208,44.1705,44.0876,44.1457,75031.0
2018-04-11 15:20:00,53.25,53.28,53.21,53.27,38166.0,44.1374,44.1622,44.1042,44.154,38166.0
2018-04-11 15:25:00,53.27,53.32,53.26,53.31,39931.0,44.154,44.1954,44.1457,44.1871,39931.0
2018-04-11 15:30:00,53.32,53.4,53.32,53.39,35907.0,44.1954,44.2617,44.1954,44.2534,35907.0
2018-04-11 15:35:00,53.39,53.4,53.35,53.38,41686.0,44.2534,44.2617,44.2203,44.2451,41686.0
2018-04-11 15:40:00,53.38,53.42,53.37,53.39,66657.0,44.2451,44.2783,44.2368,44.2534,66657.0
2018-04-11 15:45:00,53.39,53.4,53.32,53.34,85948.0,44.2534,44.2617,44.1954,44.212,85948.0
2018-04-11 15:50:00,53.32,53.35,53.29,53.34,79019.0,44.1954,44.2203,44.1705,44.212,79019.0
2018-04-11 15:55:00,53.34,53.4,53.33,53.35,256727.0,44.212,44.2617,44.2037,44.2203,256727.0
2018-04-12 09:30:00,53.68,53.84,53.67,53.8,68733.0,44.4938,44.6264,44.4855,44.5933,68733.0
2018-04-12 09:35:00,53.83,53.88,53.72,53.73,40200.0,44.6181,44.6596,44.527,44.5352,40200.0
2018-04-12 09:40:00,53.73,53.88,53.72,53.87,69843.0,44.5352,44.6596,44.527,44.6513,69843.0
2018-04-12 09:45:00,53.86,53.97,53.84,53.84,47194.0,44.643,44.7342,44.6264,44.6264,47194.0
2018-04-12 09:50:00,53.83,53.84,53.75,53.77,22716.0,44.6181,44.6264,44.5518,44.5684,22716.0
2018-04-12 09:55:00,53.77,53.88,53.76,53.87,26353.0,44.5684,44.6596,44.5601,44.6513,26353.0
2018-04-12 10:00:00,53.86,53.93,53.84,53.85,22763.0,44.643,44.701,44.6264,44.6347,22763.0
2018-04-12 10:05:00,53.85,53.87,53.81,53.85,10851.0,44.6347,44.6513,44.6015,44.6347,10851.0
2018-04-12 10:10:00,53.85,53.86,53.72,53.74,22966.0,44.6347,44.643,44.527,44.5435,22966.0
2018-04-12 10:15:00,53.73,53.77,53.65,53.68,30736.0,44.5352,44.5684,44.4689,44.4938,30736.0
2018-04-12 10:20:00,53.68,53.72,53.65,53.69,22218.0,44.4938,44.527,44.4689,44.5021,22218.0
2018-04-12 10:25:00,53.69,53.7,53.62,53.62,30950.0,44.5021,44.5104,44.4441,44.4441,30950.0
2018-04-12 10:30:00,53.61,53.7,53.59,53.67,17311.0,44.4358,44.5104,44.4192,44.4855,17311.0
2018-04-12 10:35:00,53.66,53.72,53.66,53.67,12717.0,44.4772,44.527,44.4772,44.4855,12717.0
2018-04-12 10:40:00,53.67,53.71,53.64,53.66,22047.0,44.4855,44.5187,44.4606,44.4772,22047.0
2018-04-12 10:45:00,53.65,53.67,53.56,53.66,34981.0,44.4689,44.4855,44.3943,44.4772,34981.0
2018-04-12 10:50:00,53.66,53.7,53.61,53.62,22964.0,44.4772,44.5104,44.4358,44.4441,22964.0
2018-04-12 10:55:00,53.62,53.64,53.55,53.58,21013.0,44.4441,44.4606,44.386,44.4109,21013.0
2018-04-12 11:00:00,53.58,53.63,53.57,53.62,21137.0,44.4109,44.4524,44.4026,44.4441,21137.0
2018-04-12 11:05:00,53.63,53.67,53.57,53.66,21300.0,44.4524,44.4855,44.4026,44.4772,21300.0
2018-04-12 11:10:00,53.66,53.71,53.65,53.69,19158.0,44.4772,44.5187,44.4689,44.5021,19158.0
2018-04-12 11:15:00,53.68,53.74,53.65,53.73,17337.0,44.4938,44.5435,44.4689,44.5352,17337.0
2018-04-12 11:20:00,53.73,53.77,53.57,53.6,105848.0,44.5352,44.5684,44.4026,44.4275,105848.0
2018-04-12 11:25:00,53.61,53.64,53.58,53.58,24443.0,44.4358,44.4606,44.4109,44.4109,24443.0
2018-04-12 11:30:00,53.59,53.63,53.54,53.54,29135.0,44.4192,44.4524,44.3778,44.3778,29135.0
2018-04-12 11:35:00,53.54,53.56,53.51,53.55,20875.0,44.3778,44.3943,44.3529,44.386,20875.0
2018-04-12 11:40:00,53.55,53.6,53.55,53.59,7405.0,44.386,44.4275,44.386,44.4192,7405.0
2018-04-12 11:45:00,53.59,53.6,53.48,53.51,13369.0,44.4192,44.4275,44.328,44.3529,13369.0
2018-04-12 11:50:00,53.52,53.52,53.4,53.41,19517.0,44.3612,44.3612,44.2617,44.27,19517.0
2018-04-12 11:55:00,53.4,53.44,53.39,53.44,23243.0,44.2617,44.2949,44.2534,44.2949,23243.0
2018-04-12 12:00:00,53.45,53.53,53.44,53.53,8990.0,44.3032,44.3695,44.2949,44.3695,8990.0
2018-04-12 12:05:00,53.53,53.56,53.53,53.54,10797.0,44.3695,44.3943,44.3695,44.3778,10797.0
2018-04-12 12:10:00,53.54,53.55,53.51,53.54,15521.0,44.3778,44.386,44.3529,44.3778,15521.0
2018-04-12 12:15:00,53.53,53.58,53.49,53.57,16946.0,44.3695,44.4109,44.3363,44.4026,16946.0
2018-04-12 12:20:00,53.57,53.59,53.54,53.58,14426.0,44.4026,44.4192,44.3778,44.4109,14426.0
2018-04-12 12:25:00,53.58,53.63,53.57,53.63,14850.0,44.4109,44.4524,44.4026,44.4524,14850.0
2018-04-12 12:30:00,53.63,53.64,53.58,53.63,18223.0,44.4524,44.4606,44.4109,44.4524,18223.0
2018-04-12 12:35:00,53.64,53.67,53.63,53.66,17260.0,44.4606,44.4855,44.4524,44.4772,17260.0
2018-04-12 12:40:00,53.66,53.69,53.65,53.69,22910.0,44.4772,44.5021,44.4689,44.5021,22910.0
2018-04-12 12:45:00,53.69,53.71,53.65,53.69,64636.0,44.5021,44.5187,44.4689,44.5021,64636.0
2018-04-12 12:50:00,53.69,53.72,53.66,53.66,28966.0,44.5021,44.527,44.4772,44.4772,28966.0
2018-04-12 12:55:00,53.66,53.68,53.64,53.66,12022.0,44.4772,44.4938,44.4606,44.4772,12022.0
2018-04-12 13:00:00,53.66,53.7,53.65,53.67,13160.0,44.4772,44.5104,44.4689,44.4855,13160.0
2018-04-12 13:05:00,53.68,53.69,53.59,53.63,34135.0,44.4938,44.5021,44.4192,44.4524,34135.0
2018-04-12 13:10:00,53.63,53.64,53.55,53.55,27876.0,44.4524,44.4606,44.386,44.386,27876.0
2018-04-12 13:15:00,53.56,53.58,53.5,53.5,18934.0,44.3943,44.4109,44.3446,44.3446,18934.0
2018-04-12 13:20:00,53.5,53.53,53.47,53.5,24055.0,44.3446,44.3695,44.3197,44.3446,24055.0
2018-04-12 13:25:00,53.49,53.51,53.37,53.39,28287.0,44.3363,44.3529,44.2368,44.2534,28287.0
2018-04-12 13:30:00,53.38,53.51,53.35,53.5,43685.0,44.2451,44.3529,44.2203,44.3446,43685.0
2018-04-12 13:35:00,53.51,53.6,53.5,53.59,20768.0,44.3529,44.4275,44.3446,44.4192,20768.0
2018-04-12 13:40:00,53.59,53.6,53.55,53.59,12323.0,44.4192,44.4275,44.386,44.4192,12323.0
2018-04-12 13:45:00,53.59,53.63,53.54,53.61,26333.0,44.4192,44.4524,44.3778,44.4358,26333.0
2018-04-12 13:50:00,53.61,53.68,53.6,53.64,18613.0,44.4358,44.4938,44.4275,44.4606,18613.0
2018-04-12 13:55:00,53.64,53.65,53.53,53.56,13772.0,44.4606,44.4689,44.3695,44.3943,13772.0
2018-04-12 14:00:00,53.57,53.64,53.54,53.63,12662.0,44.4026,44.4606,44.3778,44.4524,12662.0
2018-04-12 14:05:00,53.64,53.7,53.61,53.65,35655.0,44.4606,44.5104,44.4358,44.4689,35655.0
2018-04-12 14:10:00,53.63,53.66,53.62,53.65,24832.0,44.4524,44.4772,44.4441,44.4689,24832.0
2018-04-12 14:15:00,53.66,53.7,53.65,53.69,32514.0,44.4772,44.5104,44.4689,44.5021,32514.0
2018-04-12 14:20:00,53.69,53.7,53.67,53.7,45883.0,44.5021,44.5104,44.4855,44.5104,45883.0
2018-04-12 14:25:00,53.69,53.7,53.68,53.69,23720.0,44.5021,44.5104,44.4938,44.5021,23720.0
2018-04-12 14:30:00,53.69,53.76,53.69,53.75,35770.0,44.5021,44.5601,44.5021,44.5518,35770.0
2018-04-12 14:35:00,53.75,53.76,53.71,53.76,14225.0,44.5518,44.5601,44.5187,44.5601,14225.0
2018-04-12 14:40:00,53.76,53.79,53.75,53.77,10502.0,44.5601,44.585,44.5518,44.5684,10502.0
2018-04-12 14:45:00,53.78,53.78,53.67,53.7,28625.0,44.5767,44.5767,44.4855,44.5104,28625.0
2018-04-12 14:50:00,53.7,53.72,53.67,53.69,17446.0,44.5104,44.527,44.4855,44.5021,17446.0
2018-04-12 14:55:00,53.69,53.71,53.68,53.7,41337.0,44.5021,44.5187,44.4938,44.5104,41337.0
2018-04-12 15:00:00,53.71,53.71,53.66,53.69,29030.0,44.5187,44.5187,44.4772,44.5021,29030.0
2018-04-12 15:05:00,53.68,53.69,53.63,53.65,10966.0,44.4938,44.5021,44.4524,44.4689,10966.0
2018-04-12 15:10:00,53.65,53.71,53.64,53.7,69623.0,44.4689,44.5187,44.4606,44.5104,69623.0
2018-04-12 15:15:00,53.7,53.74,53.68,53.74,135321.0,44.5104,44.5435,44.4938,44.5435,135321.0
2018-04-12 15:20:00,53.74,53.82,53.73,53.73,119886.0,44.5435,44.6098,44.5352,44.5352,119886.0
2018-04-12 15:25:00,53.73,53.76,53.73,53.75,53428.0,44.5352,44.5601,44.5352,44.5518,53428.0
2018-04-12 15:30:00,53.75,53.76,53.69,53.72,74040.0,44.5518,44.5601,44.5021,44.527,74040.0
2018-04-12 15:35:00,53.73,53.76,53.72,53.75,50200.0,44.5352,44.5601,44.527,44.5518,50200.0
2018-04-12 15:40:00,53.75,53.76,53.7,53.72,57218.0,44.5518,44.5601,44.5104,44.527,57218.0
2018-04-12 15:45:00,53.72,53.72,53.57,53.59,105419.0,44.527,44.527,44.4026,44.4192,105419.0
2018-04-12 15:50:00,53.6,53.61,53.57,53.58,79629.0,44.4275,44.4358,44.4026,44.4109,79629.0
2018-04-12 15:55:00,53.58,53.61,53.49,53.5,426091.0,44.4109,44.4358,44.3363,44.3446,426091.0
2018-04-13 09:30:00,53.94,54.09,53.89,53.91,97638.0,44.7093,44.8336,44.6679,44.6844,97638.0
2018-04-13 09:35:00,53.91,53.97,53.8,53.87,64308.0,44.6844,44.7342,44.5933,44.6513,64308.0
2018-04-13 09:40:00,53.87,53.97,53.85,53.94,51419.0,44.6513,44.7342,44.6347,44.7093,51419.0
2018-04-13 09:45:00,53.95,54.02,53.84,53.95,47050.0,44.7176,44.7756,44.6264,44.7176,47050.0
2018-04-13 09:50:00,53.95,54.0,53.93,53.99,28077.0,44.7176,44.759,44.701,44.7507,28077.0
2018-04-13 09:55:00,53.98,54.0,53.9,53.91,31613.0,44.7425,44.759,44.6761,44.6844,31613.0
2018-04-13 10:00:00,53.9,53.95,53.78,53.79,45105.0,44.6761,44.7176,44.5767,44.585,45105.0
2018-04-13 10:05:00,53.79,53.83,53.65,53.66,42730.0,44.585,44.6181,44.4689,44.4772,42730.0
2018-04-13 10:10:00,53.66,53.66,53.58,53.59,45290.0,44.4772,44.4772,44.4109,44.4192,45290.0
2018-04-13 10:15:00,53.59,53.64,53.55,53.61,72144.0,44.4192,44.4606,44.386,44.4358,72144.0
2018-04-13 10:20:00,53.6,53.66,53.53,53.59,45166.0,44.4275,44.4772,44.3695,44.4192,45166.0
2018-04-13 10:25:00,53.58,53.59,53.4,53.49,40132.0,44.4109,44.4192,44.2617,44.3363,40132.0
2018-04-13 10:30:00,53.48,53.51,53.39,53.47,32849.0,44.328,44.3529,44.2534,44.3197,32849.0
2018-04-13 10:35:00,53.48,53.48,53.38,53.42,23876.0,44.328,44.328,44.2451,44.2783,23876.0
2018-04-13 10:40:00,53.42,53.49,53.42,53.43,20289.0,44.2783,44.3363,44.2783,44.2866,20289.0
2018-04-13 10:45:00,53.43,53.5,53.41,53.48,31603.0,44.2866,44.3446,44.27,44.328,31603.0
2018-04-13 10:50:00,53.47,53.49,53.43,53.44,21555.0,44.3197,44.3363,44.2866,44.2949,21555.0
2018-04-13 10:55:00,53.44,53.45,53.31,53.31,24387.0,44.2949,44.3032,44.1871,44.1871,24387.0
2018-04-13 11:00:00,53.3,53.33,53.24,53.3,49975.0,44.1788,44.2037,44.1291,44.1788,49975.0
2018-04-13 11:05:00,53.3,53.4,53.25,53.4,48659.0,44.1788,44.2617,44.1374,44.2617,48659.0
2018-04-13 11:10:00,53.4,53.42,53.27,53.31,37226.0,44.2617,44.2783,44.154,44.1871,37226.0
2018-04-13 11:15:00,53.32,53.38,53.31,53.35,26078.0,44.1954,44.2451,44.1871,44.2203,26078.0
2018-04-13 11:20:00,53.35,53.44,53.32,53.44,31119.0,44.2203,44.2949,44.1954,44.2949,31119.0
2018-04-13 11:25:00,53.45,53.49,53.45,53.45,26218.0,44.3032,44.3363,44.3032,44.3032,26218.0
2018-04-13 11:30:00,53.46,53.5,53.42,53.44,29325.0,44.3114,44.3446,44.2783,44.2949,29325.0
2018-04-13 11:35:00,53.44,53.48,53.41,53.45,30534.0,44.2949,44.328,44.27,44.3032,30534.0
2018-04-13 11:40:00,53.45,53.49,53.43,53.48,25728.0,44.3032,44.3363,44.2866,44.328,25728.0
2018-04-13 11:45:00,53.47,53.47,53.34,53.35,79759.0,44.3197,44.3197,44.212,44.2203,79759.0
2018-04-13 11:50:00,53.35,53.41,53.3,53.4,31516.0,44.2203,44.27,44.1788,44.2617,31516.0
2018-04-13 11:55:00,53.41,53.48,53.37,53.41,33667.0,44.27,44.328,44.2368,44.27,33667.0
2018-04-13 12:00:00,53.41,53.48,53.41,53.42,23288.0,44.27,44.328,44.27,44.2783,23288.0
2018-04-13 12:05:00,53.42,53.45,53.35,53.35,23141.0,44.2783,44.3032,44.2203,44.2203,23141.0
2018-04-13 12:10:00,53.35,53.41,53.33,53.41,28463.0,44.2203,44.27,44.2037,44.27,28463.0
2018-04-13 12:15:00,53.41,53.44,53.38,53.4,29104.0,44.27,44.2949,44.2451,44.2617,29104.0
2018-04-13 12:20:00,53.41,53.44,53.39,53.42,15993.0,44.27,44.2949,44.2534,44.2783,15993.0
2018-04-13 12:25:00,53.42,53.43,53.35,53.4,53999.0,44.2783,44.2866,44.2203,44.2617,53999.0
2018-04-13 12:30:00,53.41,53.43,53.37,53.39,54356.0,44.27,44.2866,44.2368,44.2534,54356.0
2018-04-13 12:35:00,53.39,53.42,53.37,53.41,33184.0,44.2534,44.2783,44.2368,44.27,33184.0
2018-04-13 12:40:00,53.41,53.45,53.41,53.44,14317.0,44.27,44.3032,44.27,44.2949,14317.0
2018-04-13 12:45:00,53.44,53.45,53.42,53.45,14911.0,44.2949,44.3032,44.2783,44.3032,14911.0
2018-04-13 12:50:00,53.45,53.49,53.45,53.47,36387.0,44.3032,44.3363,44.3032,44.3197,36387.0
2018-04-13 12:55:00,53.48,53.5,53.47,53.48,9832.0,44.328,44.3446,44.3197,44.328,9832.0
2018-04-13 13:00:00,53.48,53.5,53.46,53.48,23966.0,44.328,44.3446,44.3114,44.328,23966.0
2018-04-13 13:05:00,53.49,53.5,53.45,53.47,26258.0,44.3363,44.3446,44.3032,44.3197,26258.0
2018-04-13 13:10:00,53.47,53.57,53.47,53.56,59561.0,44.3197,44.4026,44.3197,44.3943,59561.0
2018-04-13 13:15:00,53.56,53.61,53.54,53.6,61171.0,44.3943,44.4358,44.3778,44.4275,61171.0
2018-04-13 13:20:00,53.61,53.69,53.6,53.69,16080.0,44.4358,44.5021,44.4275,44.5021,16080.0
2018-04-13 13:25:00,53.69,53.69,53.63,53.64,34507.0,44.5021,44.5021,44.4524,44.4606,34507.0
2018-04-13 13:30:00,53.65,53.66,53.6,53.64,40391.0,44.4689,44.4772,44.4275,44.4606,40391.0
2018-04-13 13:35:00,53.63,53.65,53.62,53.64,31832.0,44.4524,44.4689,44.4441,44.4606,31832.0
2018-04-13 13:40:00,53.63,53.71,53.63,53.71,24175.0,44.4524,44.5187,44.4524,44.5187,24175.0
2018-04-13 13:45:00,53.71,53.72,53.66,53.66,13748.0,44.5187,44.527,44.4772,44.4772,13748.0
2018-04-13 13:50:00,53.67,53.71,53.65,53.71,24860.0,44.4855,44.5187,44.4689,44.5187,24860.0
2018-04-13 13:55:00,53.71,53.72,53.67,53.72,21571.0,44.5187,44.527,44.4855,44.527,21571.0
2018-04-13 14:00:00,53.72,53.72,53.68,53.68,13451.0,44.527,44.527,44.4938,44.4938,13451.0
2018-04-13 14:05:00,53.69,53.7,53.64,53.68,19130.0,44.5021,44.5104,44.4606,44.4938,19130.0
2018-04-13 14:10:00,53.69,53.71,53.66,53.67,16850.0,44.5021,44.5187,44.4772,44.4855,16850.0
2018-04-13 14:15:00,53.66,53.66,53.59,53.63,41791.0,44.4772,44.4772,44.4192,44.4524,41791.0
2018-04-13 14:20:00,53.63,53.63,53.59,53.62,32486.0,44.4524,44.4524,44.4192,44.4441,32486.0
2018-04-13 14:25:00,53.63,53.67,53.61,53.66,30547.0,44.4524,44.4855,44.4358,44.4772,30547.0
2018-04-13 14:30:00,53.67,53.72,53.64,53.7,42679.0,44.4855,44.527,44.4606,44.5104,42679.0
2018-04-13 14:35:00,53.7,53.72,53.62,53.65,36878.0,44.5104,44.527,44.4441,44.4689,36878.0
2018-04-13 14:40:00,53.65,53.7,53.62,53.7,27574.0,44.4689,44.5104,44.4441,44.5104,27574.0
2018-04-13 14:45:00,53.7,53.72,53.65,53.65,41385.0,44.5104,44.527,44.4689,44.4689,41385.0
2018-04-13 14:50:00,53.65,53.7,53.62,53.66,52982.0,44.4689,44.5104,44.4441,44.4772,52982.0
2018-04-13 14:55:00,53.66,53.66,53.62,53.64,33035.0,44.4772,44.4772,44.4441,44.4606,33035.0
2018-04-13 15:00:00,53.64,53.64,53.57,53.57,52370.0,44.4606,44.4606,44.4026,44.4026,52370.0
2018-04-13 15:05:00,53.58,53.62,53.54,53.61,49235.0,44.4109,44.4441,44.3778,44.4358,49235.0
2018-04-13 15:10:00,53.61,53.65,53.59,53.6,36737.0,44.4358,44.4689,44.4192,44.4275,36737.0
2018-04-13 15:15:00,53.6,53.6,53.51,53.51,131677.0,44.4275,44.4275,44.3529,44.3529,131677.0
2018-04-13 15:20:00,53.51,53.58,53.5,53.55,46431.0,44.3529,44.4109,44.3446,44.386,46431.0
2018-04-13 15:25:00,53.55,53.57,53.5,53.54,45567.0,44.386,44.4026,44.3446,44.3778,45567.0
2018-04-13 15:30:00,53.54,53.57,53.46,53.46,78193.0,44.3778,44.4026,44.3114,44.3114,78193.0
2018-04-13 15:35:00,53.46,53.52,53.46,53.52,58998.0,44.3114,44.3612,44.3114,44.3612,58998.0
2018-04-13 15:40:00,53.52,53.6,53.51,53.57,81528.0,44.3612,44.4275,44.3529,44.4026,81528.0
2018-04-13 15:45:00,53.56,53.62,53.55,53.6,86686.0,44.3943,44.4441,44.386,44.4275,86686.0
2018-04-13 15:50:00,53.6,53.66,53.6,53.65,133425.0,44.4275,44.4772,44.4275,44.4689,133425.0
2018-04-13 15:55:00,53.66,53.68,53.59,53.6,364503.0,44.4772,44.4938,44.4192,44.4275,364503.0
2018-04-16 09:30:00,53.91,53.96,53.64,53.73,114944.0,44.6844,44.7259,44.4606,44.5352,114944.0
2018-04-16 09:35:00,53.73,53.9,53.7,53.82,63187.0,44.5352,44.6761,44.5104,44.6098,63187.0
2018-04-16 09:40:00,53.82,53.9,53.74,53.84,58160.0,44.6098,44.6761,44.5435,44.6264,58160.0
2018-04-16 09:45:00,53.84,53.99,53.84,53.93,44141.0,44.6264,44.7507,44.6264,44.701,44141.0
2018-04-16 09:50:00,53.93,53.95,53.82,53.89,22796.0,44.701,44.7176,44.6098,44.6679,22796.0
2018-04-16 09:55:00,53.92,54.02,53.91,53.98,34923.0,44.6927,44.7756,44.6844,44.7425,34923.0
2018-04-16 10:00:00,53.98,54.06,53.95,53.99,68872.0,44.7425,44.8088,44.7176,44.7507,68872.0
2018-04-16 10:05:00,53.98,53.99,53.85,53.93,30258.0,44.7425,44.7507,44.6347,44.701,30258.0
2018-04-16 10:10:00,53.93,53.93,53.78,53.81,63372.0,44.701,44.701,44.5767,44.6015,63372.0
2018-04-16 10:15:00,53.81,53.94,53.81,53.93,33878.0,44.6015,44.7093,44.6015,44.701,33878.0
2018-04-16 10:20:00,53.93,53.97,53.87,53.94,25132.0,44.701,44.7342,44.6513,44.7093,25132.0
2018-04-16 10:25:00,53.95,53.99,53.91,53.96,43585.0,44.7176,44.7507,44.6844,44.7259,43585.0
2018-04-16 10:30:00,53.96,53.98,53.9,53.92,30169.0,44.7259,44.7425,44.6761,44.6927,30169.0
2018-04-16 10:35:00,53.92,54.0,53.9,53.99,52275.0,44.6927,44.759,44.6761,44.7507,52275.0
2018-04-16 10:40:00,53.99,54.0,53.96,53.97,62804.0,44.7507,44.759,44.7259,44.7342,62804.0
2018-04-16 10:45:00,53.96,53.97,53.88,53.93,58358.0,44.7259,44.7342,44.6596,44.701,58358.0
2018-04-16 10:50:00,53.92,54.1,53.91,54.1,63593.0,44.6927,44.8419,44.6844,44.8419,63593.0
2018-04-16 10:55:00,54.11,54.27,54.1,54.24,91133.0,44.8502,44.9828,44.8419,44.958,91133.0
2018-04-16 11:00:00,54.25,54.27,54.2,54.21,51266.0,44.9663,44.9828,44.9248,44.9331,51266.0
2018-04-16 11:05:00,54.22,54.26,54.19,54.2,52098.0,44.9414,44.9745,44.9165,44.9248,52098.0
2018-04-16 11:10:00,54.21,54.32,54.16,54.32,55347.0,44.9331,45.0243,44.8917,45.0243,55347.0
2018-04-16 11:15:00,54.31,54.46,54.28,54.4,260002.0,45.016,45.1403,44.9911,45.0906,260002.0
2018-04-16 11:20:00,54.39,54.56,54.38,54.43,126325.0,45.0823,45.2232,45.074,45.1154,126325.0
2018-04-16 11:25:00,54.43,54.48,54.33,54.33,86584.0,45.1154,45.1569,45.0326,45.0326,86584.0
2018-04-16 11:30:00,54.34,54.38,54.27,54.3,31364.0,45.0409,45.074,44.9828,45.0077,31364.0
2018-04-16 11:35:00,54.29,54.33,54.26,54.28,15261.0,44.9994,45.0326,44.9745,44.9911,15261.0
2018-04-16 11:40:00,54.29,54.29,54.21,54.21,25025.0,44.9994,44.9994,44.9331,44.9331,25025.0
2018-04-16 11:45:00,54.21,54.21,54.13,54.18,18738.0,44.9331,44.9331,44.8668,44.9082,18738.0
2018-04-16 11:50:00,54.18,54.25,54.18,54.18,26565.0,44.9082,44.9663,44.9082,44.9082,26565.0
2018-04-16 11:55:00,54.18,54.28,54.18,54.24,24027.0,44.9082,44.9911,44.9082,44.958,24027.0
2018-04-16 12:00:00,54.25,54.31,54.22,54.27,32132.0,44.9663,45.016,44.9414,44.9828,32132.0
2018-04-16 12:05:00,54.27,54.27,54.18,54.18,19737.0,44.9828,44.9828,44.9082,44.9082,19737.0
2018-04-16 12:10:00,54.19,54.22,54.14,54.18,27837.0,44.9165,44.9414,44.8751,44.9082,27837.0
2018-04-16 12:15:00,54.18,54.19,54.14,54.15,11063.0,44.9082,44.9165,44.8751,44.8834,11063.0
2018-04-16 12:20:00,54.16,54.18,54.13,54.16,15408.0,44.8917,44.9082,44.8668,44.8917,15408.0
2018-04-16 12:25:00,54.17,54.18,54.08,54.11,29609.0,44.8999,44.9082,44.8253,44.8502,29609.0
2018-04-16 12:30:00,54.1,54.14,54.09,54.11,17959.0,44.8419,44.8751,44.8336,44.8502,17959.0
2018-04-16 12:35:00,54.11,54.14,54.07,54.14,12340.0,44.8502,44.8751,44.8171,44.8751,12340.0
2018-04-16 12:40:00,54.14,54.18,54.12,54.12,17912.0,44.8751,44.9082,44.8585,44.8585,17912.0
2018-04-16 12:45:00,54.12,54.2,54.12,54.17,18803.0,44.8585,44.9248,44.8585,44.8999,18803.0
2018-04-16 12:50:00,54.18,54.28,54.17,54.24,27897.0,44.9082,44.9911,44.8999,44.958,27897.0
2018-04-16 12:55:00,54.23,54.28,54.21,54.25,20159.0,44.9497,44.9911,44.9331,44.9663,20159.0
2018-04-16 13:00:00,54.25,54.32,54.25,54.32,32720.0,44.9663,45.0243,44.9663,45.0243,32720.0
2018-04-16 13:05:00,54.32,54.33,54.25,54.32,31587.0,45.0243,45.0326,44.9663,45.0243,31587.0
2018-04-16 13:10:00,54.31,54.36,54.28,54.36,30171.0,45.016,45.0574,44.9911,45.0574,30171.0
2018-04-16 13:15:00,54.35,54.36,54.31,54.33,26160.0,45.0491,45.0574,45.016,45.0326,26160.0
2018-04-16 13:20:00,54.32,54.33,54.29,54.33,51024.0,45.0243,45.0326,44.9994,45.0326,51024.0
2018-04-16 13:25:00,54.34,54.37,54.3,54.36,38663.0,45.0409,45.0657,45.0077,45.0574,38663.0
2018-04-16 13:30:00,54.37,54.46,54.37,54.45,161436.0,45.0657,45.1403,45.0657,45.132,161436.0
2018-04-16 13:35:00,54.46,54.47,54.4,54.43,36244.0,45.1403,45.1486,45.0906,45.1154,36244.0
2018-04-16 13:40:00,54.44,54.44,54.34,54.44,69324.0,45.1237,45.1237,45.0409,45.1237,69324.0
2018-04-16 13:45:00,54.44,54.47,54.41,54.46,25267.0,45.1237,45.1486,45.0989,45.1403,25267.0
2018-04-16 13:50:00,54.46,54.47,54.41,54.46,139976.0,45.1403,45.1486,45.0989,45.1403,139976.0
2018-04-16 13:55:00,54.46,54.48,54.45,54.45,21404.0,45.1403,45.1569,45.132,45.132,21404.0
2018-04-16 14:00:00,54.46,54.46,54.39,54.43,38026.0,45.1403,45.1403,45.0823,45.1154,38026.0
2018-04-16 14:05:00,54.42,54.42,54.34,54.34,27898.0,45.1072,45.1072,45.0409,45.0409,27898.0
2018-04-16 14:10:00,54.35,54.4,54.34,54.36,44408.0,45.0491,45.0906,45.0409,45.0574,44408.0
2018-04-16 14:15:00,54.36,54.42,54.35,54.4,39733.0,45.0574,45.1072,45.0491,45.0906,39733.0
2018-04-16 14:20:00,54.39,54.42,54.37,54.41,37152.0,45.0823,45.1072,45.0657,45.0989,37152.0
2018-04-16 14:25:00,54.4,54.42,54.36,54.37,45003.0,45.0906,45.1072,45.0574,45.0657,45003.0
2018-04-16 14:30:00,54.37,54.45,54.37,54.45,70430.0,45.0657,45.132,45.0657,45.132,70430.0
2018-04-16 14:35:00,54.46,54.49,54.44,54.45,94131.0,45.1403,45.1652,45.1237,45.132,94131.0
2018-04-16 14:40:00,54.45,54.56,54.43,54.56,94172.0,45.132,45.2232,45.1154,45.2232,94172.0
2018-04-16 14:45:00,54.55,54.6,54.48,54.55,161874.0,45.2149,45.2564,45.1569,45.2149,161874.0
2018-04-16 14:50:00,54.55,54.55,54.43,54.44,39407.0,45.2149,45.2149,45.1154,45.1237,39407.0
2018-04-16 14:55:00,54.42,54.43,54.39,54.41,19734.0,45.1072,45.1154,45.0823,45.0989,19734.0
2018-04-16 15:00:00,54.41,54.47,54.4,54.47,26014.0,45.0989,45.1486,45.0906,45.1486,26014.0
2018-04-16 15:05:00,54.47,54.47,54.4,54.41,42439.0,45.1486,45.1486,45.0906,45.0989,42439.0
2018-04-16 15:10:00,54.41,54.51,54.4,54.47,47688.0,45.0989,45.1818,45.0906,45.1486,47688.0
2018-04-16 15:15:00,54.47,54.49,54.43,54.48,50780.0,45.1486,45.1652,45.1154,45.1569,50780.0
2018-04-16 15:20:00,54.47,54.48,54.43,54.48,41688.0,45.1486,45.1569,45.1154,45.1569,41688.0
2018-04-16 15:25:00,54.48,54.51,54.44,54.48,63544.0,45.1569,45.1818,45.1237,45.1569,63544.0
2018-04-16 15:30:00,54.48,54.52,54.45,54.46,86291.0,45.1569,45.19,45.132,45.1403,86291.0
2018-04-16 15:35:00,54.46,54.47,54.41,54.42,71750.0,45.1403,45.1486,45.0989,45.1072,71750.0
2018-04-16 15:40:00,54.42,54.47,54.42,54.45,73152.0,45.1072,45.1486,45.1072,45.132,73152.0
2018-04-16 15:45:00,54.44,54.45,54.31,54.32,113325.0,45.1237,45.132,45.016,45.0243,113325.0
2018-04-16 15:50:00,54.33,54.38,54.31,54.33,132224.0,45.0326,45.074,45.016,45.0326,132224.0
2018-04-16 15:55:00,54.32,54.35,54.26,54.29,518884.0,45.0243,45.0491,44.9745,44.9994,518884.0
2018-04-17 09:30:00,54.4,54.49,54.32,54.42,60821.0,45.0906,45.1652,45.0243,45.1072,60821.0
2018-04-17 09:35:00,54.41,54.41,54.17,54.2,32336.0,45.0989,45.0989,44.8999,44.9248,32336.0
2018-04-17 09:40:00,54.2,54.33,54.18,54.31,33525.0,44.9248,45.0326,44.9082,45.016,33525.0
2018-04-17 09:45:00,54.33,54.47,54.32,54.44,11947.0,45.0326,45.1486,45.0243,45.1237,11947.0
2018-04-17 09:50:00,54.43,54.43,54.3,54.34,19244.0,45.1154,45.1154,45.0077,45.0409,19244.0
2018-04-17 09:55:00,54.33,54.41,54.31,54.34,19333.0,45.0326,45.0989,45.016,45.0409,19333.0
2018-04-17 10:00:00,54.37,54.47,54.37,54.45,37865.0,45.0657,45.1486,45.0657,45.132,37865.0
2018-04-17 10:05:00,54.45,54.49,54.42,54.44,29793.0,45.132,45.1652,45.1072,45.1237,29793.0
2018-04-17 10:10:00,54.44,54.44,54.28,54.29,57580.0,45.1237,45.1237,44.9911,44.9994,57580.0
2018-04-17 10:15:00,54.28,54.29,54.21,54.23,30984.0,44.9911,44.9994,44.9331,44.9497,30984.0
2018-04-17 10:20:00,54.22,54.24,54.18,54.19,18868.0,44.9414,44.958,44.9082,44.9165,18868.0
2018-04-17 10:25:00,54.19,54.28,54.18,54.24,31793.0,44.9165,44.9911,44.9082,44.958,31793.0
2018-04-17 10:30:00,54.24,54.3,54.19,54.22,40851.0,44.958,45.0077,44.9165,44.9414,40851.0
2018-04-17 10:35:00,54.22,54.23,54.06,54.14,169481.0,44.9414,44.9497,44.8088,44.8751,169481.0
2018-04-17 10:40:00,54.13,54.3,54.06,54.28,127828.0,44.8668,45.0077,44.8088,44.9911,127828.0
2018-04-17 10:45:00,54.28,54.29,54.14,54.15,46748.0,44.9911,44.9994,44.8751,44.8834,46748.0
2018-04-17 10:50:00,54.15,54.22,54.11,54.2,46264.0,44.8834,44.9414,44.8502,44.9248,46264.0
2018-04-17 10:55:00,54.2,54.33,54.18,54.24,29490.0,44.9248,45.0326,44.9082,44.958,29490.0
2018-04-17 11:00:00,54.24,54.27,54.22,54.23,24555.0,44.958,44.9828,44.9414,44.9497,24555.0
2018-04-17 11:05:00,54.24,54.25,54.16,54.18,23509.0,44.958,44.9663,44.8917,44.9082,23509.0
2018-04-17 11:10:00,54.18,54.21,54.14,54.16,11695.0,44.9082,44.9331,44.8751,44.8917,11695.0
2018-04-17 11:15:00,54.16,54.24,54.15,54.21,13097.0,44.8917,44.958,44.8834,44.9331,13097.0
2018-04-17 11:20:00,54.2,54.27,54.2,54.25,28938.0,44.9248,44.9828,44.9248,44.9663,28938.0
2018-04-17 11:25:00,54.24,54.29,54.23,54.26,15081.0,44.958,44.9994,44.9497,44.9745,15081.0
2018-04-17 11:30:00,54.26,54.27,54.21,54.23,18057.0,44.9745,44.9828,44.9331,44.9497,18057.0
2018-04-17 11:35:00,54.21,54.25,54.2,54.21,12615.0,44.9331,44.9663,44.9248,44.9331,12615.0
2018-04-17 11:40:00,54.22,54.22,54.17,54.2,13254.0,44.9414,44.9414,44.8999,44.9248,13254.0
2018-04-17 11:45:00,54.2,54.22,54.15,54.22,17416.0,44.9248,44.9414,44.8834,44.9414,17416.0
2018-04-17 11:50:00,54.22,54.23,54.17,54.21,13867.0,44.9414,44.9497,44.8999,44.9331,13867.0
2018-04-17 11:55:00,54.2,54.23,54.19,54.2,18975.0,44.9248,44.9497,44.9165,44.9248,18975.0
2018-04-17 12:00:00,54.21,54.24,54.18,54.22,21592.0,44.9331,44.958,44.9082,44.9414,21592.0
2018-04-17 12:05:00,54.22,54.24,54.19,54.22,104788.0,44.9414,44.958,44.9165,44.9414,104788.0
2018-04-17 12:10:00,54.22,54.25,54.2,54.25,20031.0,44.9414,44.9663,44.9248,44.9663,20031.0
2018-04-17 12:15:00,54.24,54.25,54.22,54.25,10796.0,44.958,44.9663,44.9414,44.9663,10796.0
2018-04-17 12:20:00,54.25,54.26,54.23,54.23,14831.0,44.9663,44.9745,44.9497,44.9497,14831.0
2018-04-17 12:25:00,54.24,54.26,54.22,54.22,12327.0,44.958,44.9745,44.9414,44.9414,12327.0
2018-04-17 12:30:00,54.21,54.21,54.18,54.18,18557.0,44.9331,44.9331,44.9082,44.9082,18557.0
2018-04-17 12:35:00,54.18,54.19,54.14,54.17,28518.0,44.9082,44.9165,44.8751,44.8999,28518.0
2018-04-17 12:40:00,54.18,54.22,54.17,54.22,17477.0,44.9082,44.9414,44.8999,44.9414,17477.0
2018-04-17 12:45:00,54.22,54.24,54.19,54.22,17848.0,44.9414,44.958,44.9165,44.9414,17848.0
2018-04-17 12:50:00,54.21,54.25,54.17,54.18,42280.0,44.9331,44.9663,44.8999,44.9082,42280.0
2018-04-17 12:55:00,54.18,54.21,54.15,54.2,19459.0,44.9082,44.9331,44.8834,44.9248,19459.0
2018-04-17 13:00:00,54.2,54.26,54.17,54.24,14722.0,44.9248,44.9745,44.8999,44.958,14722.0
2018-04-17 13:05:00,54.25,54.29,54.24,54.25,28150.0,44.9663,44.9994,44.958,44.9663,28150.0
2018-04-17 13:10:00,54.25,54.28,54.23,54.23,15625.0,44.9663,44.9911,44.9497,44.9497,15625.0
2018-04-17 13:15:00,54.23,54.24,54.17,54.2,34027.0,44.9497,44.958,44.8999,44.9248,34027.0
2018-04-17 13:20:00,54.2,54.23,54.18,54.22,16105.0,44.9248,44.9497,44.9082,44.9414,16105.0
2018-04-17 13:25:00,54.22,54.28,54.22,54.28,26531.0,44.9414,44.9911,44.9414,44.9911,26531.0
2018-04-17 13:30:00,54.28,54.31,54.25,54.3,23643.0,44.9911,45.016,44.9663,45.0077,23643.0
2018-04-17 13:35:00,54.3,54.31,54.28,54.3,17725.0,45.0077,45.016,44.9911,45.0077,17725.0
2018-04-17 13:40:00,54.3,54.35,54.3,54.35,15805.0,45.0077,45.0491,45.0077,45.0491,15805.0
2018-04-17 13:45:00,54.35,54.38,54.32,54.34,14496.0,45.0491,45.074,45.0243,45.0409,14496.0
2018-04-17 13:50:00,54.34,54.36,54.3,54.34,19472.0,45.0409,45.0574,45.0077,45.0409,19472.0
2018-04-17 13:55:00,54.34,54.41,54.33,54.37,41001.0,45.0409,45.0989,45.0326,45.0657,41001.0
2018-04-17 14:00:00,54.38,54.41,54.33,54.35,25315.0,45.074,45.0989,45.0326,45.0491,25315.0
2018-04-17 14:05:00,54.34,54.34,54.28,54.32,25277.0,45.0409,45.0409,44.9911,45.0243,25277.0
2018-04-17 14:10:00,54.33,54.33,54.2,54.21,34056.0,45.0326,45.0326,44.9248,44.9331,34056.0
2018-04-17 14:15:00,54.21,54.23,54.16,54.16,33274.0,44.9331,44.9497,44.8917,44.8917,33274.0
2018-04-17 14:20:00,54.16,54.19,54.11,54.12,52329.0,44.8917,44.9165,44.8502,44.8585,52329.0
2018-04-17 14:25:00,54.12,54.24,54.11,54.22,53085.0,44.8585,44.958,44.8502,44.9414,53085.0
2018-04-17 14:30:00,54.22,54.26,54.21,54.24,31715.0,44.9414,44.9745,44.9331,44.958,31715.0
2018-04-17 14:35:00,54.24,54.27,54.21,54.24,33656.0,44.958,44.9828,44.9331,44.958,33656.0
2018-04-17 14:40:00,54.24,54.37,54.23,54.37,63491.0,44.958,45.0657,44.9497,45.0657,63491.0
2018-04-17 14:45:00,54.36,54.36,54.24,54.29,24775.0,45.0574,45.0574,44.958,44.9994,24775.0
2018-04-17 14:50:00,54.3,54.31,54.23,54.24,43789.0,45.0077,45.016,44.9497,44.958,43789.0
2018-04-17 14:55:00,54.25,54.27,54.21,54.26,22258.0,44.9663,44.9828,44.9331,44.9745,22258.0
2018-04-17 15:00:00,54.25,54.28,54.21,54.26,21161.0,44.9663,44.9911,44.9331,44.9745,21161.0
2018-04-17 15:05:00,54.26,54.37,54.26,54.36,28820.0,44.9745,45.0657,44.9745,45.0574,28820.0
2018-04-17 15:10:00,54.36,54.39,54.31,54.34,27310.0,45.0574,45.0823,45.016,45.0409,27310.0
2018-04-17 15:15:00,54.34,54.43,54.32,54.41,21968.0,45.0409,45.1154,45.0243,45.0989,21968.0
2018-04-17 15:20:00,54.42,54.44,54.35,54.37,31952.0,45.1072,45.1237,45.0491,45.0657,31952.0
2018-04-17 15:25:00,54.38,54.4,54.36,54.38,21266.0,45.074,45.0906,45.0574,45.074,21266.0
2018-04-17 15:30:00,54.38,54.44,54.37,54.4,28873.0,45.074,45.1237,45.0657,45.0906,28873.0
2018-04-17 15:35:00,54.41,54.43,54.32,54.33,38421.0,45.0989,45.1154,45.0243,45.0326,38421.0
2018-04-17 15:40:00,54.34,54.34,54.28,54.3,48720.0,45.0409,45.0409,44.9911,45.0077,48720.0
2018-04-17 15:45:00,54.3,54.37,54.29,54.37,79381.0,45.0077,45.0657,44.9994,45.0657,79381.0
2018-04-17 15:50:00,54.37,54.38,54.29,54.29,101495.0,45.0657,45.074,44.9994,44.9994,101495.0
2018-04-17 15:55:00,54.3,54.36,54.25,54.28,253475.0,45.0077,45.0574,44.9663,44.9911,253475.0
2018-04-18 09:30:00,54.46,54.47,54.29,54.31,41183.0,45.1403,45.1486,44.9994,45.016,41183.0
2018-04-18 09:35:00,54.33,54.44,54.29,54.31,24429.0,45.0326,45.1237,44.9994,45.016,24429.0
2018-04-18 09:40:00,54.31,54.4,54.31,54.38,25235.0,45.016,45.0906,45.016,45.074,25235.0
2018-04-18 09:45:00,54.38,54.46,54.35,54.39,37422.0,45.074,45.1403,45.0491,45.0823,37422.0
2018-04-18 09:50:00,54.4,54.46,54.35,54.37,52580.0,45.0906,45.1403,45.0491,45.0657,52580.0
2018-04-18 09:55:00,54.36,54.41,54.35,54.36,68650.0,45.0574,45.0989,45.0491,45.0574,68650.0
2018-04-18 10:00:00,54.36,54.36,54.3,54.32,63585.0,45.0574,45.0574,45.0077,45.0243,63585.0
2018-04-18 10:05:00,54.32,54.38,54.28,54.37,50435.0,45.0243,45.074,44.9911,45.0657,50435.0
2018-04-18 10:10:00,54.37,54.39,54.29,54.31,47247.0,45.0657,45.0823,44.9994,45.016,47247.0
2018-04-18 10:15:00,54.32,54.34,54.27,54.28,36429.0,45.0243,45.0409,44.9828,44.9911,36429.0
2018-04-18 10:20:00,54.28,54.33,54.24,54.31,85034.0,44.9911,45.0326,44.958,45.016,85034.0
2018-04-18 10:25:00,54.31,54.5,54.31,54.5,22844.0,45.016,45.1735,45.016,45.1735,22844.0
2018-04-18 10:30:00,54.5,54.56,54.47,54.5,49753.0,45.1735,45.2232,45.1486,45.1735,49753.0
2018-04-18 10:35:00,54.5,54.6,54.46,54.49,50277.0,45.1735,45.2564,45.1403,45.1652,50277.0
2018-04-18 10:40:00,54.48,54.56,54.46,54.55,30780.0,45.1569,45.2232,45.1403,45.2149,30780.0
2018-04-18 10:45:00,54.56,54.62,54.56,54.61,29334.0,45.2232,45.2729,45.2232,45.2646,29334.0
2018-04-18 10:50:00,54.61,54.61,54.48,54.51,26733.0,45.2646,45.2646,45.1569,45.1818,26733.0
2018-04-18 10:55:00,54.51,54.54,54.47,54.49,29138.0,45.1818,45.2066,45.1486,45.1652,29138.0
2018-04-18 11:00:00,54.49,54.55,54.49,54.53,34945.0,45.1652,45.2149,45.1652,45.1983,34945.0
2018-04-18 11:05:00,54.54,54.57,54.5,54.54,67464.0,45.2066,45.2315,45.1735,45.2066,67464.0
2018-04-18 11:10:00,54.53,54.54,54.49,54.51,35127.0,45.1983,45.2066,45.1652,45.1818,35127.0
2018-04-18 11:15:00,54.5,54.51,54.38,54.4,39385.0,45.1735,45.1818,45.074,45.0906,39385.0
2018-04-18 11:20:00,54.4,54.44,54.38,54.43,19214.0,45.0906,45.1237,45.074,45.1154,19214.0
2018-04-18 11:25:00,54.44,54.48,54.42,54.45,33206.0,45.1237,45.1569,45.1072,45.132,33206.0
2018-04-18 11:30:00,54.44,54.49,54.4,54.4,79280.0,45.1237,45.1652,45.0906,45.0906,79280.0
2018-04-18 11:35:00,54.39,54.43,54.37,54.38,62845.0,45.0823,45.1154,45.0657,45.074,62845.0
2018-04-18 11:40:00,54.39,54.41,54.33,54.36,69601.0,45.0823,45.0989,45.0326,45.0574,69601.0
2018-04-18 11:45:00,54.36,54.37,54.26,54.27,31350.0,45.0574,45.0657,44.9745,44.9828,31350.0
2018-04-18 11:50:00,54.28,54.35,54.28,54.35,29582.0,44.9911,45.0491,44.9911,45.0491,29582.0
2018-04-18 11:55:00,54.36,54.38,54.29,54.29,26149.0,45.0574,45.074,44.9994,44.9994,26149.0
2018-04-18 12:00:00,54.29,54.33,54.28,54.29,33594.0,44.9994,45.0326,44.9911,44.9994,33594.0
2018-04-18 12:05:00,54.3,54.33,54.28,54.3,26112.0,45.0077,45.0326,44.9911,45.0077,26112.0
2018-04-18 12:10:00,54.29,54.3,54.27,54.3,52722.0,44.9994,45.0077,44.9828,45.0077,52722.0
2018-04-18 12:15:00,54.3,54.3,54.25,54.25,31487.0,45.0077,45.0077,44.9663,44.9663,31487.0
2018-04-18 12:20:00,54.25,54.25,54.18,54.19,26143.0,44.9663,44.9663,44.9082,44.9165,26143.0
2018-04-18 12:25:00,54.18,54.19,54.16,54.17,26128.0,44.9082,44.9165,44.8917,44.8999,26128.0
2018-04-18 12:30:00,54.16,54.17,54.11,54.14,30260.0,44.8917,44.8999,44.8502,44.8751,30260.0
2018-04-18 12:35:00,54.14,54.2,54.05,54.06,65734.0,44.8751,44.9248,44.8005,44.8088,65734.0
2018-04-18 12:40:00,54.06,54.16,54.06,54.16,38720.0,44.8088,44.8917,44.8088,44.8917,38720.0
2018-04-18 12:45:00,54.16,54.16,54.09,54.13,30829.0,44.8917,44.8917,44.8336,44.8668,30829.0
2018-04-18 12:50:00,54.14,54.17,54.12,54.16,25887.0,44.8751,44.8999,44.8585,44.8917,25887.0
2018-04-18 12:55:00,54.15,54.26,54.15,54.26,26063.0,44.8834,44.9745,44.8834,44.9745,26063.0
2018-04-18 13:00:00,54.26,54.31,54.24,54.31,21133.0,44.9745,45.016,44.958,45.016,21133.0
2018-04-18 13:05:00,54.3,54.32,54.28,54.31,21986.0,45.0077,45.0243,44.9911,45.016,21986.0
2018-04-18 13:10:00,54.32,54.35,54.31,54.34,27946.0,45.0243,45.0491,45.016,45.0409,27946.0
2018-04-18 13:15:00,54.34,54.36,54.32,54.34,30287.0,45.0409,45.0574,45.0243,45.0409,30287.0
2018-04-18 13:20:00,54.34,54.35,54.3,54.34,29261.0,45.0409,45.0491,45.0077,45.0409,29261.0
2018-04-18 13:25:00,54.34,54.37,54.33,54.37,25334.0,45.0409,45.0657,45.0326,45.0657,25334.0
2018-04-18 13:30:00,54.37,54.38,54.33,54.33,26166.0,45.0657,45.074,45.0326,45.0326,26166.0
2018-04-18 13:35:00,54.33,54.35,54.32,54.33,18191.0,45.0326,45.0491,45.0243,45.0326,18191.0
2018-04-18 13:40:00,54.33,54.33,54.24,54.25,25814.0,45.0326,45.0326,44.958,44.9663,25814.0
2018-04-18 13:45:00,54.26,54.28,54.22,54.22,28883.0,44.9745,44.9911,44.9414,44.9414,28883.0
2018-04-18 13:50:00,54.22,54.24,54.22,54.23,33745.0,44.9414,44.958,44.9414,44.9497,33745.0
2018-04-18 13:55:00,54.23,54.26,54.22,54.23,20641.0,44.9497,44.9745,44.9414,44.9497,20641.0
2018-04-18 14:00:00,54.23,54.24,54.19,54.23,29527.0,44.9497,44.958,44.9165,44.9497,29527.0
2018-04-18 14:05:00,54.24,54.29,54.24,54.25,32757.0,44.958,44.9994,44.958,44.9663,32757.0
2018-04-18 14:10:00,54.26,54.27,54.21,54.22,58052.0,44.9745,44.9828,44.9331,44.9414,58052.0
2018-04-18 14:15:00,54.23,54.24,54.18,54.2,25320.0,44.9497,44.958,44.9082,44.9248,25320.0
2018-04-18 14:20:00,54.19,54.24,54.19,54.21,33234.0,44.9165,44.958,44.9165,44.9331,33234.0
2018-04-18 14:25:00,54.22,54.34,54.22,54.34,27368.0,44.9414,45.0409,44.9414,45.0409,27368.0
2018-04-18 14:30:00,54.34,54.35,54.29,54.3,20825.0,45.0409,45.0491,44.9994,45.0077,20825.0
2018-04-18 14:35:00,54.3,54.36,54.29,54.32,35341.0,45.0077,45.0574,44.9994,45.0243,35341.0
2018-04-18 14:40:00,54.32,54.32,54.29,54.3,48392.0,45.0243,45.0243,44.9994,45.0077,48392.0
2018-04-18 14:45:00,54.3,54.35,54.29,54.35,58602.0,45.0077,45.0491,44.9994,45.0491,58602.0
2018-04-18 14:50:00,54.35,54.39,54.34,54.36,28648.0,45.0491,45.0823,45.0409,45.0574,28648.0
2018-04-18 14:55:00,54.36,54.38,54.34,54.35,37424.0,45.0574,45.074,45.0409,45.0491,37424.0
2018-04-18 15:00:00,54.35,54.39,54.34,54.39,34592.0,45.0491,45.0823,45.0409,45.0823,34592.0
2018-04-18 15:05:00,54.39,54.49,54.38,54.48,32122.0,45.0823,45.1652,45.074,45.1569,32122.0
2018-04-18 15:10:00,54.48,54.52,54.47,54.49,37836.0,45.1569,45.19,45.1486,45.1652,37836.0
2018-04-18 15:15:00,54.49,54.54,54.49,54.53,41864.0,45.1652,45.2066,45.1652,45.1983,41864.0
2018-04-18 15:20:00,54.52,54.54,54.51,54.52,32902.0,45.19,45.2066,45.1818,45.19,32902.0
2018-04-18 15:25:00,54.51,54.56,54.51,54.55,37923.0,45.1818,45.2232,45.1818,45.2149,37923.0
2018-04-18 15:30:00,54.55,54.56,54.53,54.55,45407.0,45.2149,45.2232,45.1983,45.2149,45407.0
2018-04-18 15:35:00,54.55,54.63,54.55,54.62,92434.0,45.2149,45.2812,45.2149,45.2729,92434.0
2018-04-18 15:40:00,54.62,54.64,54.52,54.54,142545.0,45.2729,45.2895,45.19,45.2066,142545.0
2018-04-18 15:45:00,54.52,54.53,54.44,54.45,72581.0,45.19,45.1983,45.1237,45.132,72581.0
2018-04-18 15:50:00,54.44,54.45,54.43,54.45,92616.0,45.1237,45.132,45.1154,45.132,92616.0
2018-04-18 15:55:00,54.44,54.5,54.43,54.46,263598.0,45.1237,45.1735,45.1154,45.1403,263598.0
2018-04-19 09:30:00,54.46,54.62,54.46,54.53,66105.0,45.1403,45.2729,45.1403,45.1983,66105.0
2018-04-19 09:35:00,54.54,54.76,54.46,54.73,52403.0,45.2066,45.389,45.1403,45.3641,52403.0
2018-04-19 09:40:00,54.74,54.86,54.73,54.84,46353.0,45.3724,45.4719,45.3641,45.4553,46353.0
2018-04-19 09:45:00,54.84,54.98,54.84,54.95,44702.0,45.4553,45.5713,45.4553,45.5465,44702.0
2018-04-19 09:50:00,54.95,55.05,54.87,54.9,93547.0,45.5465,45.6293,45.4802,45.505,93547.0
2018-04-19 09:55:00,54.89,54.94,54.85,54.94,43028.0,45.4967,45.5382,45.4636,45.5382,43028.0
2018-04-19 10:00:00,54.94,55.02,54.93,55.02,47692.0,45.5382,45.6045,45.5299,45.6045,47692.0
2018-04-19 10:05:00,55.02,55.03,54.84,54.87,261940.0,45.6045,45.6128,45.4553,45.4802,261940.0
2018-04-19 10:10:00,54.87,54.89,54.8,54.89,94339.0,45.4802,45.4967,45.4221,45.4967,94339.0
2018-04-19 10:15:00,54.89,55.05,54.88,55.03,65553.0,45.4967,45.6293,45.4884,45.6128,65553.0
2018-04-19 10:20:00,55.03,55.26,55.02,55.26,77705.0,45.6128,45.8034,45.6045,45.8034,77705.0
2018-04-19 10:25:00,55.26,55.27,55.11,55.19,105398.0,45.8034,45.8117,45.6791,45.7454,105398.0
2018-04-19 10:30:00,55.19,55.22,55.08,55.14,83080.0,45.7454,45.7703,45.6542,45.7039,83080.0
2018-04-19 10:35:00,55.15,55.19,55.12,55.12,82622.0,45.7122,45.7454,45.6874,45.6874,82622.0
2018-04-19 10:40:00,55.12,55.14,55.04,55.1,111528.0,45.6874,45.7039,45.6211,45.6708,111528.0
2018-04-19 10:45:00,55.09,55.12,55.04,55.07,38433.0,45.6625,45.6874,45.6211,45.6459,38433.0
2018-04-19 10:50:00,55.07,55.08,54.94,54.94,68696.0,45.6459,45.6542,45.5382,45.5382,68696.0
2018-04-19 10:55:00,54.94,54.96,54.87,54.96,95063.0,45.5382,45.5548,45.4802,45.5548,95063.0
2018-04-19 11:00:00,54.97,54.98,54.89,54.92,54301.0,45.563,45.5713,45.4967,45.5216,54301.0
2018-04-19 11:05:00,54.92,54.97,54.9,54.92,30139.0,45.5216,45.563,45.505,45.5216,30139.0
2018-04-19 11:10:00,54.91,54.92,54.84,54.9,31246.0,45.5133,45.5216,45.4553,45.505,31246.0
2018-04-19 11:15:00,54.89,54.93,54.84,54.85,21369.0,45.4967,45.5299,45.4553,45.4636,21369.0
2018-04-19 11:20:00,54.84,54.9,54.84,54.9,22347.0,45.4553,45.505,45.4553,45.505,22347.0
2018-04-19 11:25:00,54.9,54.93,54.87,54.93,32285.0,45.505,45.5299,45.4802,45.5299,32285.0
2018-04-19 11:30:00,54.92,54.93,54.87,54.89,69248.0,45.5216,45.5299,45.4802,45.4967,69248.0
2018-04-19 11:35:00,54.9,54.93,54.87,54.87,45856.0,45.505,45.5299,45.4802,45.4802,45856.0
2018-04-19 11:40:00,54.88,54.91,54.87,54.89,67776.0,45.4884,45.5133,45.4802,45.4967,67776.0
2018-04-19 11:45:00,54.89,54.89,54.83,54.86,16864.0,45.4967,45.4967,45.447,45.4719,16864.0
2018-04-19 11:50:00,54.86,54.86,54.78,54.79,31391.0,45.4719,45.4719,45.4056,45.4138,31391.0
2018-04-19 11:55:00,54.79,54.89,54.78,54.89,26922.0,45.4138,45.4967,45.4056,45.4967,26922.0
2018-04-19 12:00:00,54.88,54.89,54.83,54.88,31330.0,45.4884,45.4967,45.447,45.4884,31330.0
2018-04-19 12:05:00,54.89,54.89,54.82,54.86,24317.0,45.4967,45.4967,45.4387,45.4719,24317.0
2018-04-19 12:10:00,54.85,54.86,54.83,54.83,23500.0,45.4636,45.4719,45.447,45.447,23500.0
2018-04-19 12:15:00,54.84,54.87,54.81,54.82,29321.0,45.4553,45.4802,45.4304,45.4387,29321.0
2018-04-19 12:20:00,54.82,54.84,54.78,54.79,20028.0,45.4387,45.4553,45.4056,45.4138,20028.0
2018-04-19 12:25:00,54.8,54.83,54.79,54.81,28912.0,45.4221,45.447,45.4138,45.4304,28912.0
2018-04-19 12:30:00,54.81,54.85,54.77,54.8,94853.0,45.4304,45.4636,45.3973,45.4221,94853.0
2018-04-19 12:35:00,54.8,54.84,54.79,54.8,29450.0,45.4221,45.4553,45.4138,45.4221,29450.0
2018-04-19 12:40:00,54.81,54.82,54.79,54.82,40704.0,45.4304,45.4387,45.4138,45.4387,40704.0
2018-04-19 12:45:00,54.82,54.85,54.79,54.83,195939.0,45.4387,45.4636,45.4138,45.447,195939.0
2018-04-19 12:50:00,54.82,54.84,54.8,54.83,28085.0,45.4387,45.4553,45.4221,45.447,28085.0
2018-04-19 12:55:00,54.83,54.83,54.76,54.81,69668.0,45.447,45.447,45.389,45.4304,69668.0
2018-04-19 13:00:00,54.8,54.82,54.77,54.81,45136.0,45.4221,45.4387,45.3973,45.4304,45136.0
2018-04-19 13:05:00,54.81,54.83,54.79,54.81,43866.0,45.4304,45.447,45.4138,45.4304,43866.0
2018-04-19 13:10:00,54.8,54.84,54.79,54.84,26428.0,45.4221,45.4553,45.4138,45.4553,26428.0
2018-04-19 13:15:00,54.85,54.88,54.84,54.87,14560.0,45.4636,45.4884,45.4553,45.4802,14560.0
2018-04-19 13:20:00,54.86,54.88,54.83,54.87,13881.0,45.4719,45.4884,45.447,45.4802,13881.0
2018-04-19 13:25:00,54.87,54.88,54.84,54.87,16319.0,45.4802,45.4884,45.4553,45.4802,16319.0
2018-04-19 13:30:00,54.87,54.91,54.87,54.87,28568.0,45.4802,45.5133,45.4802,45.4802,28568.0
2018-04-19 13:35:00,54.86,54.93,54.85,54.93,26039.0,45.4719,45.5299,45.4636,45.5299,26039.0
2018-04-19 13:40:00,54.93,54.94,54.9,54.93,20870.0,45.5299,45.5382,45.505,45.5299,20870.0
2018-04-19 13:45:00,54.93,54.95,54.91,54.92,29507.0,45.5299,45.5465,45.5133,45.5216,29507.0
2018-04-19 13:50:00,54.92,54.95,54.92,54.94,18201.0,45.5216,45.5465,45.5216,45.5382,18201.0
2018-04-19 13:55:00,54.94,54.95,54.93,54.95,31504.0,45.5382,45.5465,45.5299,45.5465,31504.0
2018-04-19 14:00:00,54.94,54.95,54.89,54.9,26979.0,45.5382,45.5465,45.4967,45.505,26979.0
2018-04-19 14:05:00,54.9,54.95,54.89,54.9,35551.0,45.505,45.5465,45.4967,45.505,35551.0
2018-04-19 14:10:00,54.91,54.94,54.9,54.9,26971.0,45.5133,45.5382,45.505,45.505,26971.0
2018-04-19 14:15:00,54.9,54.9,54.86,54.89,28614.0,45.505,45.505,45.4719,45.4967,28614.0
2018-04-19 14:20:00,54.89,54.9,54.81,54.82,35051.0,45.4967,45.505,45.4304,45.4387,35051.0
2018-04-19 14:25:00,54.81,54.89,54.79,54.87,67888.0,45.4304,45.4967,45.4138,45.4802,67888.0
2018-04-19 14:30:00,54.86,54.87,54.84,54.86,25729.0,45.4719,45.4802,45.4553,45.4719,25729.0
2018-04-19 14:35:00,54.86,54.88,54.81,54.87,38811.0,45.4719,45.4884,45.4304,45.4802,38811.0
2018-04-19 14:40:00,54.87,54.92,54.86,54.9,38056.0,45.4802,45.5216,45.4719,45.505,38056.0
2018-04-19 14:45:00,54.9,54.92,54.89,54.9,40116.0,45.505,45.5216,45.4967,45.505,40116.0
2018-04-19 14:50:00,54.9,54.9,54.87,54.89,35547.0,45.505,45.505,45.4802,45.4967,35547.0
2018-04-19 14:55:00,54.89,54.97,54.89,54.95,43883.0,45.4967,45.563,45.4967,45.5465,43883.0
2018-04-19 15:00:00,54.94,54.98,54.93,54.96,35397.0,45.5382,45.5713,45.5299,45.5548,35397.0
2018-04-19 15:05:00,54.96,55.02,54.94,55.01,61288.0,45.5548,45.6045,45.5382,45.5962,61288.0
2018-04-19 15:10:00,55.02,55.05,55.0,55.02,38469.0,45.6045,45.6293,45.5879,45.6045,38469.0
2018-04-19 15:15:00,55.03,55.03,54.99,55.0,145797.0,45.6128,45.6128,45.5796,45.5879,145797.0
2018-04-19 15:20:00,55.0,55.0,54.95,54.97,46342.0,45.5879,45.5879,45.5465,45.563,46342.0
2018-04-19 15:25:00,54.95,54.95,54.89,54.9,59333.0,45.5465,45.5465,45.4967,45.505,59333.0
2018-04-19 15:30:00,54.89,55.01,54.87,55.0,71734.0,45.4967,45.5962,45.4802,45.5879,71734.0
2018-04-19 15:35:00,55.0,55.17,54.99,55.15,222653.0,45.5879,45.7288,45.5796,45.7122,222653.0
2018-04-19 15:40:00,55.15,55.19,55.09,55.11,125403.0,45.7122,45.7454,45.6625,45.6791,125403.0
2018-04-19 15:45:00,55.1,55.11,55.05,55.08,105811.0,45.6708,45.6791,45.6293,45.6542,105811.0
2018-04-19 15:50:00,55.08,55.18,55.08,55.16,225645.0,45.6542,45.7371,45.6542,45.7205,225645.0
2018-04-19 15:55:00,55.17,55.19,55.13,55.18,408227.0,45.7288,45.7454,45.6957,45.7371,408227.0
2018-04-20 09:30:00,55.37,55.45,55.21,55.33,360430.0,45.8946,45.9609,45.762,45.8614,360430.0
2018-04-20 09:35:00,55.33,55.43,55.24,55.42,88104.0,45.8614,45.9443,45.7868,45.936,88104.0
2018-04-20 09:40:00,55.43,55.46,55.35,55.44,53886.0,45.9443,45.9692,45.878,45.9526,53886.0
2018-04-20 09:45:00,55.44,55.51,55.43,55.45,43441.0,45.9526,46.0106,45.9443,45.9609,43441.0
2018-04-20 09:50:00,55.46,55.59,55.45,55.59,44482.0,45.9692,46.0769,45.9609,46.0769,44482.0
2018-04-20 09:55:00,55.58,55.66,55.54,55.55,44348.0,46.0687,46.135,46.0355,46.0438,44348.0
2018-04-20 10:00:00,55.56,55.59,55.48,55.57,117579.0,46.0521,46.0769,45.9858,46.0604,117579.0
2018-04-20 10:05:00,55.58,55.61,55.5,55.56,47001.0,46.0687,46.0935,46.0023,46.0521,47001.0
2018-04-20 10:10:00,55.55,55.56,55.45,55.5,37032.0,46.0438,46.0521,45.9609,46.0023,37032.0
2018-04-20 10:15:00,55.5,55.51,55.46,55.48,37980.0,46.0023,46.0106,45.9692,45.9858,37980.0
2018-04-20 10:20:00,55.48,55.52,55.37,55.44,96570.0,45.9858,46.0189,45.8946,45.9526,96570.0
2018-04-20 10:25:00,55.43,55.44,55.37,55.44,59637.0,45.9443,45.9526,45.8946,45.9526,59637.0
2018-04-20 10:30:00,55.44,55.46,55.36,55.37,68249.0,45.9526,45.9692,45.8863,45.8946,68249.0
2018-04-20 10:35:00,55.37,55.42,55.36,55.42,23833.0,45.8946,45.936,45.8863,45.936,23833.0
2018-04-20 10:40:00,55.41,55.42,55.31,55.37,68377.0,45.9277,45.936,45.8449,45.8946,68377.0
2018-04-20 10:45:00,55.37,55.4,55.33,55.33,26843.0,45.8946,45.9195,45.8614,45.8614,26843.0
2018-04-20 10:50:00,55.34,55.38,55.26,55.27,45083.0,45.8697,45.9029,45.8034,45.8117,45083.0
2018-04-20 10:55:00,55.27,55.32,55.24,55.27,38896.0,45.8117,45.8531,45.7868,45.8117,38896.0
2018-04-20 11:00:00,55.26,55.27,55.1,55.14,61874.0,45.8034,45.8117,45.6708,45.7039,61874.0
2018-04-20 11:05:00,55.14,55.14,55.07,55.11,93166.0,45.7039,45.7039,45.6459,45.6791,93166.0
2018-04-20 11:10:00,55.11,55.11,54.94,54.98,73526.0,45.6791,45.6791,45.5382,45.5713,73526.0
2018-04-20 11:15:00,54.97,55.1,54.96,55.08,29460.0,45.563,45.6708,45.5548,45.6542,29460.0
2018-04-20 11:20:00,55.09,55.11,55.02,55.06,29982.0,45.6625,45.6791,45.6045,45.6376,29982.0
2018-04-20 11:25:00,55.07,55.12,55.04,55.08,28906.0,45.6459,45.6874,45.6211,45.6542,28906.0
2018-04-20 11:30:00,55.09,55.19,55.09,55.18,38800.0,45.6625,45.7454,45.6625,45.7371,38800.0
2018-04-20 11:35:00,55.18,55.25,55.18,55.23,35289.0,45.7371,45.7951,45.7371,45.7785,35289.0
2018-04-20 11:40:00,55.23,55.25,55.18,55.23,28892.0,45.7785,45.7951,45.7371,45.7785,28892.0
2018-04-20 11:45:00,55.24,55.28,55.23,55.26,35087.0,45.7868,45.82,45.7785,45.8034,35087.0
2018-04-20 11:50:00,55.26,55.3,55.23,55.23,28969.0,45.8034,45.8366,45.7785,45.7785,28969.0
2018-04-20 11:55:00,55.23,55.3,55.22,55.28,25644.0,45.7785,45.8366,45.7703,45.82,25644.0
2018-04-20 12:00:00,55.28,55.29,55.16,55.16,19990.0,45.82,45.8283,45.7205,45.7205,19990.0
2018-04-20 12:05:00,55.15,55.24,55.15,55.23,18523.0,45.7122,45.7868,45.7122,45.7785,18523.0
2018-04-20 12:10:00,55.22,55.22,55.14,55.14,15465.0,45.7703,45.7703,45.7039,45.7039,15465.0
2018-04-20 12:15:00,55.15,55.2,55.13,55.16,19251.0,45.7122,45.7537,45.6957,45.7205,19251.0
2018-04-20 12:20:00,55.15,55.19,55.14,55.17,15489.0,45.7122,45.7454,45.7039,45.7288,15489.0
2018-04-20 12:25:00,55.18,55.23,55.16,55.18,25169.0,45.7371,45.7785,45.7205,45.7371,25169.0
2018-04-20 12:30:00,55.17,55.21,55.13,55.2,25910.0,45.7288,45.762,45.6957,45.7537,25910.0
2018-04-20 12:35:00,55.2,55.25,55.15,55.15,21853.0,45.7537,45.7951,45.7122,45.7122,21853.0
2018-04-20 12:40:00,55.16,55.18,55.12,55.14,36033.0,45.7205,45.7371,45.6874,45.7039,36033.0
2018-04-20 12:45:00,55.13,55.16,55.09,55.13,22949.0,45.6957,45.7205,45.6625,45.6957,22949.0
2018-04-20 12:50:00,55.13,55.17,55.12,55.16,18707.0,45.6957,45.7288,45.6874,45.7205,18707.0
2018-04-20 12:55:00,55.16,55.22,55.14,55.19,40555.0,45.7205,45.7703,45.7039,45.7454,40555.0
2018-04-20 13:00:00,55.2,55.23,55.18,55.2,38385.0,45.7537,45.7785,45.7371,45.7537,38385.0
2018-04-20 13:05:00,55.2,55.24,55.17,55.23,44290.0,45.7537,45.7868,45.7288,45.7785,44290.0
2018-04-20 13:10:00,55.22,55.32,55.22,55.3,40771.0,45.7703,45.8531,45.7703,45.8366,40771.0
2018-04-20 13:15:00,55.31,55.33,55.28,55.28,16702.0,45.8449,45.8614,45.82,45.82,16702.0
2018-04-20 13:20:00,55.29,55.3,55.22,55.24,39721.0,45.8283,45.8366,45.7703,45.7868,39721.0
2018-04-20 13:25:00,55.25,55.35,55.24,55.32,26257.0,45.7951,45.878,45.7868,45.8531,26257.0
2018-04-20 13:30:00,55.33,55.33,55.28,55.3,29945.0,45.8614,45.8614,45.82,45.8366,29945.0
2018-04-20 13:35:00,55.3,55.37,55.29,55.34,45952.0,45.8366,45.8946,45.8283,45.8697,45952.0
2018-04-20 13:40:00,55.35,55.36,55.31,55.32,16524.0,45.878,45.8863,45.8449,45.8531,16524.0
2018-04-20 13:45:00,55.32,55.36,55.32,55.34,32082.0,45.8531,45.8863,45.8531,45.8697,32082.0
2018-04-20 13:50:00,55.34,55.37,55.33,55.37,29927.0,45.8697,45.8946,45.8614,45.8946,29927.0
2018-04-20 13:55:00,55.36,55.39,55.33,55.33,23635.0,45.8863,45.9112,45.8614,45.8614,23635.0
2018-04-20 14:00:00,55.33,55.36,55.32,55.34,45488.0,45.8614,45.8863,45.8531,45.8697,45488.0
2018-04-20 14:05:00,55.34,55.36,55.29,55.3,37242.0,45.8697,45.8863,45.8283,45.8366,37242.0
2018-04-20 14:10:00,55.3,55.31,55.27,55.29,32298.0,45.8366,45.8449,45.8117,45.8283,32298.0
2018-04-20 14:15:00,55.29,55.32,55.27,55.3,24756.0,45.8283,45.8531,45.8117,45.8366,24756.0
2018-04-20 14:20:00,55.31,55.4,55.29,55.4,50398.0,45.8449,45.9195,45.8283,45.9195,50398.0
2018-04-20 14:25:00,55.4,55.4,55.35,55.38,33156.0,45.9195,45.9195,45.878,45.9029,33156.0
2018-04-20 14:30:00,55.39,55.42,55.3,55.3,40015.0,45.9112,45.936,45.8366,45.8366,40015.0
2018-04-20 14:35:00,55.3,55.32,55.26,55.29,53841.0,45.8366,45.8531,45.8034,45.8283,53841.0
2018-04-20 14:40:00,55.3,55.36,55.29,55.34,38995.0,45.8366,45.8863,45.8283,45.8697,38995.0
2018-04-20 14:45:00,55.34,55.34,55.24,55.29,39836.0,45.8697,45.8697,45.7868,45.8283,39836.0
2018-04-20 14:50:00,55.28,55.31,55.24,55.26,46663.0,45.82,45.8449,45.7868,45.8034,46663.0
2018-04-20 14:55:00,55.25,55.3,55.23,55.25,30846.0,45.7951,45.8366,45.7785,45.7951,30846.0
2018-04-20 15:00:00,55.25,55.26,55.18,55.21,50587.0,45.7951,45.8034,45.7371,45.762,50587.0
2018-04-20 15:05:00,55.21,55.22,55.11,55.14,41533.0,45.762,45.7703,45.6791,45.7039,41533.0
2018-04-20 15:10:00,55.14,55.25,55.13,55.23,35972.0,45.7039,45.7951,45.6957,45.7785,35972.0
2018-04-20 15:15:00,55.23,55.24,55.14,55.14,46881.0,45.7785,45.7868,45.7039,45.7039,46881.0
2018-04-20 15:20:00,55.14,55.22,55.13,55.22,48474.0,45.7039,45.7703,45.6957,45.7703,48474.0
2018-04-20 15:25:00,55.22,55.24,55.19,55.21,76678.0,45.7703,45.7868,45.7454,45.762,76678.0
2018-04-20 15:30:00,55.2,55.23,55.18,55.22,100482.0,45.7537,45.7785,45.7371,45.7703,100482.0
2018-04-20 15:35:00,55.21,55.34,55.21,55.33,46554.0,45.762,45.8697,45.762,45.8614,46554.0
2018-04-20 15:40:00,55.32,55.38,55.32,55.35,146014.0,45.8531,45.9029,45.8531,45.878,146014.0
2018-04-20 15:45:00,55.35,55.35,55.27,55.33,148606.0,45.878,45.878,45.8117,45.8614,148606.0
2018-04-20 15:50:00,55.33,55.36,55.31,55.36,107689.0,45.8614,45.8863,45.8449,45.8863,107689.0
2018-04-20 15:55:00,55.36,55.44,55.35,55.43,342624.0,45.8863,45.9526,45.878,45.9443,342624.0
2018-04-23 09:30:00,55.36,55.37,55.22,55.25,78815.0,45.8863,45.8946,45.7703,45.7951,78815.0
2018-04-23 09:35:00,55.25,55.25,55.13,55.15,36171.0,45.7951,45.7951,45.6957,45.7122,36171.0
2018-04-23 09:40:00,55.16,55.21,55.07,55.17,31666.0,45.7205,45.762,45.6459,45.7288,31666.0
2018-04-23 09:45:00,55.17,55.18,55.1,55.14,117266.0,45.7288,45.7371,45.6708,45.7039,117266.0
2018-04-23 09:50:00,55.14,55.24,55.13,55.16,37318.0,45.7039,45.7868,45.6957,45.7205,37318.0
2018-04-23 09:55:00,55.16,55.24,55.15,55.22,138187.0,45.7205,45.7868,45.7122,45.7703,138187.0
2018-04-23 10:00:00,55.23,55.23,55.09,55.12,225217.0,45.7785,45.7785,45.6625,45.6874,225217.0
2018-04-23 10:05:00,55.11,55.11,55.0,55.04,33450.0,45.6791,45.6791,45.5879,45.6211,33450.0
2018-04-23 10:10:00,55.04,55.06,54.99,55.03,62028.0,45.6211,45.6376,45.5796,45.6128,62028.0
2018-04-23 10:15:00,55.04,55.05,55.0,55.01,64914.0,45.6211,45.6293,45.5879,45.5962,64914.0
2018-04-23 10:20:00,55.0,55.01,54.94,54.99,45737.0,45.5879,45.5962,45.5382,45.5796,45737.0
2018-04-23 10:25:00,54.99,55.04,54.93,54.94,23152.0,45.5796,45.6211,45.5299,45.5382,23152.0
2018-04-23 10:30:00,54.95,54.96,54.83,54.85,22177.0,45.5465,45.5548,45.447,45.4636,22177.0
2018-04-23 10:35:00,54.86,54.91,54.83,54.91,48936.0,45.4719,45.5133,45.447,45.5133,48936.0
2018-04-23 10:40:00,54.91,54.93,54.85,54.91,76932.0,45.5133,45.5299,45.4636,45.5133,76932.0
2018-04-23 10:45:00,54.92,54.92,54.9,54.91,10306.0,45.5216,45.5216,45.505,45.5133,10306.0
2018-04-23 10:50:00,54.91,54.92,54.89,54.91,47791.0,45.5133,45.5216,45.4967,45.5133,47791.0
2018-04-23 10:55:00,54.92,55.0,54.91,55.0,24540.0,45.5216,45.5879,45.5133,45.5879,24540.0
2018-04-23 11:00:00,55.0,55.02,54.9,54.97,20863.0,45.5879,45.6045,45.505,45.563,20863.0
2018-04-23 11:05:00,54.98,55.01,54.95,55.01,28702.0,45.5713,45.5962,45.5465,45.5962,28702.0
2018-04-23 11:10:00,55.01,55.08,55.01,55.06,28758.0,45.5962,45.6542,45.5962,45.6376,28758.0
2018-04-23 11:15:00,55.07,55.1,55.03,55.09,9923.0,45.6459,45.6708,45.6128,45.6625,9923.0
2018-04-23 11:20:00,55.09,55.11,55.04,55.07,17876.0,45.6625,45.6791,45.6211,45.6459,17876.0
2018-04-23 11:25:00,55.07,55.1,55.05,55.1,18387.0,45.6459,45.6708,45.6293,45.6708,18387.0
2018-04-23 11:30:00,55.1,55.11,55.09,55.09,10371.0,45.6708,45.6791,45.6625,45.6625,10371.0
2018-04-23 11:35:00,55.1,55.13,55.07,55.07,22474.0,45.6708,45.6957,45.6459,45.6459,22474.0
2018-04-23 11:40:00,55.07,55.1,55.05,55.09,18503.0,45.6459,45.6708,45.6293,45.6625,18503.0
2018-04-23 11:45:00,55.09,55.1,55.01,55.02,199937.0,45.6625,45.6708,45.5962,45.6045,199937.0
2018-04-23 11:50:00,55.02,55.1,55.02,55.07,11617.0,45.6045,45.6708,45.6045,45.6459,11617.0
2018-04-23 11:55:00,55.08,55.14,55.08,55.14,19244.0,45.6542,45.7039,45.6542,45.7039,19244.0
2018-04-23 12:00:00,55.15,55.16,55.11,55.12,10781.0,45.7122,45.7205,45.6791,45.6874,10781.0
2018-04-23 12:05:00,55.11,55.15,55.11,55.12,7559.0,45.6791,45.7122,45.6791,45.6874,7559.0
2018-04-23 12:10:00,55.13,55.16,55.1,55.11,14776.0,45.6957,45.7205,45.6708,45.6791,14776.0
2018-04-23 12:15:00,55.11,55.12,55.04,55.08,24887.0,45.6791,45.6874,45.6211,45.6542,24887.0
2018-04-23 12:20:00,55.08,55.12,55.07,55.09,8599.0,45.6542,45.6874,45.6459,45.6625,8599.0
2018-04-23 12:25:00,55.09,55.1,55.05,55.05,10475.0,45.6625,45.6708,45.6293,45.6293,10475.0
2018-04-23 12:30:00,55.05,55.09,55.05,55.08,12982.0,45.6293,45.6625,45.6293,45.6542,12982.0
2018-04-23 12:35:00,55.07,55.1,55.04,55.09,14924.0,45.6459,45.6708,45.6211,45.6625,14924.0
2018-04-23 12:40:00,55.09,55.09,55.04,55.06,18610.0,45.6625,45.6625,45.6211,45.6376,18610.0
2018-04-23 12:45:00,55.06,55.1,55.03,55.03,11354.0,45.6376,45.6708,45.6128,45.6128,11354.0
2018-04-23 12:50:00,55.03,55.08,55.02,55.05,14453.0,45.6128,45.6542,45.6045,45.6293,14453.0
2018-04-23 12:55:00,55.05,55.08,55.03,55.07,13833.0,45.6293,45.6542,45.6128,45.6459,13833.0
2018-04-23 13:00:00,55.08,55.11,55.08,55.08,17971.0,45.6542,45.6791,45.6542,45.6542,17971.0
2018-04-23 13:05:00,55.09,55.1,55.03,55.04,10570.0,45.6625,45.6708,45.6128,45.6211,10570.0
2018-04-23 13:10:00,55.04,55.1,55.03,55.1,21834.0,45.6211,45.6708,45.6128,45.6708,21834.0
2018-04-23 13:15:00,55.1,55.1,55.05,55.06,11936.0,45.6708,45.6708,45.6293,45.6376,11936.0
2018-04-23 13:20:00,55.06,55.06,55.01,55.05,13667.0,45.6376,45.6376,45.5962,45.6293,13667.0
2018-04-23 13:25:00,55.04,55.09,55.04,55.07,18353.0,45.6211,45.6625,45.6211,45.6459,18353.0
2018-04-23 13:30:00,55.07,55.08,55.01,55.02,11698.0,45.6459,45.6542,45.5962,45.6045,11698.0
2018-04-23 13:35:00,55.02,55.07,55.02,55.04,13142.0,45.6045,45.6459,45.6045,45.6211,13142.0
2018-04-23 13:40:00,55.04,55.05,55.02,55.03,39274.0,45.6211,45.6293,45.6045,45.6128,39274.0
2018-04-23 13:45:00,55.04,55.08,55.03,55.06,26494.0,45.6211,45.6542,45.6128,45.6376,26494.0
2018-04-23 13:50:00,55.06,55.12,55.05,55.1,17652.0,45.6376,45.6874,45.6293,45.6708,17652.0
2018-04-23 13:55:00,55.11,55.17,55.11,55.16,10702.0,45.6791,45.7288,45.6791,45.7205,10702.0
2018-04-23 14:00:00,55.16,55.19,55.11,55.12,18077.0,45.7205,45.7454,45.6791,45.6874,18077.0
2018-04-23 14:05:00,55.13,55.13,55.01,55.03,17083.0,45.6957,45.6957,45.5962,45.6128,17083.0
2018-04-23 14:10:00,55.04,55.06,54.98,54.99,22414.0,45.6211,45.6376,45.5713,45.5796,22414.0
2018-04-23 14:15:00,54.98,55.0,54.96,54.96,14713.0,45.5713,45.5879,45.5548,45.5548,14713.0
2018-04-23 14:20:00,54.96,54.97,54.92,54.94,35729.0,45.5548,45.563,45.5216,45.5382,35729.0
2018-04-23 14:25:00,54.94,54.97,54.91,54.95,52168.0,45.5382,45.563,45.5133,45.5465,52168.0
2018-04-23 14:30:00,54.94,54.95,54.88,54.91,44810.0,45.5382,45.5465,45.4884,45.5133,44810.0
2018-04-23 14:35:00,54.91,54.95,54.89,54.94,22000.0,45.5133,45.5465,45.4967,45.5382,22000.0
2018-04-23 14:40:00,54.93,54.98,54.93,54.98,20383.0,45.5299,45.5713,45.5299,45.5713,20383.0
2018-04-23 14:45:00,54.97,54.98,54.92,54.96,42648.0,45.563,45.5713,45.5216,45.5548,42648.0
2018-04-23 14:50:00,54.95,54.96,54.89,54.91,30126.0,45.5465,45.5548,45.4967,45.5133,30126.0
2018-04-23 14:55:00,54.91,54.95,54.9,54.94,25169.0,45.5133,45.5465,45.505,45.5382,25169.0
2018-04-23 15:00:00,54.93,55.02,54.93,55.02,28955.0,45.5299,45.6045,45.5299,45.6045,28955.0
2018-04-23 15:05:00,55.01,55.04,55.01,55.02,20274.0,45.5962,45.6211,45.5962,45.6045,20274.0
2018-04-23 15:10:00,55.03,55.07,55.02,55.04,22153.0,45.6128,45.6459,45.6045,45.6211,22153.0
2018-04-23 15:15:00,55.04,55.04,55.0,55.01,20671.0,45.6211,45.6211,45.5879,45.5962,20671.0
2018-04-23 15:20:00,55.0,55.02,54.98,54.99,34320.0,45.5879,45.6045,45.5713,45.5796,34320.0
2018-04-23 15:25:00,54.98,55.04,54.98,55.04,28556.0,45.5713,45.6211,45.5713,45.6211,28556.0
2018-04-23 15:30:00,55.04,55.07,55.02,55.03,39748.0,45.6211,45.6459,45.6045,45.6128,39748.0
2018-04-23 15:35:00,55.03,55.05,55.0,55.03,39055.0,45.6128,45.6293,45.5879,45.6128,39055.0
2018-04-23 15:40:00,55.03,55.07,55.02,55.06,34722.0,45.6128,45.6459,45.6045,45.6376,34722.0
2018-04-23 15:45:00,55.07,55.07,55.01,55.04,114844.0,45.6459,45.6459,45.5962,45.6211,114844.0
2018-04-23 15:50:00,55.04,55.08,55.02,55.04,97418.0,45.6211,45.6542,45.6045,45.6211,97418.0
2018-04-23 15:55:00,55.04,55.25,55.04,55.19,427237.0,45.6211,45.7951,45.6211,45.7454,427237.0
2018-04-24 09:30:00,54.98,55.22,54.94,55.12,89559.0,45.5713,45.7703,45.5382,45.6874,89559.0
2018-04-24 09:35:00,55.12,55.16,54.98,55.05,39050.0,45.6874,45.7205,45.5713,45.6293,39050.0
2018-04-24 09:40:00,55.04,55.09,54.96,55.05,62716.0,45.6211,45.6625,45.5548,45.6293,62716.0
2018-04-24 09:45:00,55.05,55.05,54.95,54.98,99299.0,45.6293,45.6293,45.5465,45.5713,99299.0
2018-04-24 09:50:00,54.98,55.03,54.96,55.0,50956.0,45.5713,45.6128,45.5548,45.5879,50956.0
2018-04-24 09:55:00,54.99,55.01,54.97,55.0,140570.0,45.5796,45.5962,45.563,45.5879,140570.0
2018-04-24 10:00:00,55.01,55.2,54.98,55.2,47734.0,45.5962,45.7537,45.5713,45.7537,47734.0
2018-04-24 10:05:00,55.19,55.26,55.14,55.22,52362.0,45.7454,45.8034,45.7039,45.7703,52362.0
2018-04-24 10:10:00,55.23,55.27,55.12,55.17,95297.0,45.7785,45.8117,45.6874,45.7288,95297.0
2018-04-24 10:15:00,55.16,55.23,55.15,55.17,45970.0,45.7205,45.7785,45.7122,45.7288,45970.0
2018-04-24 10:20:00,55.17,55.25,55.14,55.2,22406.0,45.7288,45.7951,45.7039,45.7537,22406.0
2018-04-24 10:25:00,55.19,55.29,55.18,55.19,31482.0,45.7454,45.8283,45.7371,45.7454,31482.0
2018-04-24 10:30:00,55.19,55.22,55.15,55.19,24464.0,45.7454,45.7703,45.7122,45.7454,24464.0
2018-04-24 10:35:00,55.2,55.22,55.14,55.21,93018.0,45.7537,45.7703,45.7039,45.762,93018.0
2018-04-24 10:40:00,55.19,55.23,55.18,55.23,64224.0,45.7454,45.7785,45.7371,45.7785,64224.0
2018-04-24 10:45:00,55.23,55.34,55.22,55.33,28343.0,45.7785,45.8697,45.7703,45.8614,28343.0
2018-04-24 10:50:00,55.34,55.39,55.25,55.28,37203.0,45.8697,45.9112,45.7951,45.82,37203.0
2018-04-24 10:55:00,55.28,55.32,55.23,55.23,37056.0,45.82,45.8531,45.7785,45.7785,37056.0
2018-04-24 11:00:00,55.23,55.32,55.21,55.3,27697.0,45.7785,45.8531,45.762,45.8366,27697.0
2018-04-24 11:05:00,55.3,55.3,55.19,55.28,40544.0,45.8366,45.8366,45.7454,45.82,40544.0
2018-04-24 11:10:00,55.29,55.32,55.22,55.26,28600.0,45.8283,45.8531,45.7703,45.8034,28600.0
2018-04-24 11:15:00,55.27,55.31,55.24,55.29,51661.0,45.8117,45.8449,45.7868,45.8283,51661.0
2018-04-24 11:20:00,55.29,55.41,55.25,55.41,67282.0,45.8283,45.9277,45.7951,45.9277,67282.0
2018-04-24 11:25:00,55.41,55.41,55.32,55.38,53231.0,45.9277,45.9277,45.8531,45.9029,53231.0
2018-04-24 11:30:00,55.38,55.43,55.34,55.39,25314.0,45.9029,45.9443,45.8697,45.9112,25314.0
2018-04-24 11:35:00,55.38,55.41,55.34,55.36,18768.0,45.9029,45.9277,45.8697,45.8863,18768.0
2018-04-24 11:40:00,55.37,55.46,55.35,55.39,40330.0,45.8946,45.9692,45.878,45.9112,40330.0
2018-04-24 11:45:00,55.4,55.42,55.29,55.35,13651.0,45.9195,45.936,45.8283,45.878,13651.0
2018-04-24 11:50:00,55.36,55.38,55.31,55.32,18949.0,45.8863,45.9029,45.8449,45.8531,18949.0
2018-04-24 11:55:00,55.31,55.39,55.31,55.33,15539.0,45.8449,45.9112,45.8449,45.8614,15539.0
2018-04-24 12:00:00,55.32,55.34,55.27,55.31,22657.0,45.8531,45.8697,45.8117,45.8449,22657.0
2018-04-24 12:05:00,55.3,55.32,55.22,55.27,32996.0,45.8366,45.8531,45.7703,45.8117,32996.0
2018-04-24 12:10:00,55.27,55.3,55.23,55.23,56914.0,45.8117,45.8366,45.7785,45.7785,56914.0
2018-04-24 12:15:00,55.24,55.26,55.18,55.21,37396.0,45.7868,45.8034,45.7371,45.762,37396.0
2018-04-24 12:20:00,55.21,55.31,55.2,55.31,35023.0,45.762,45.8449,45.7537,45.8449,35023.0
2018-04-24 12:25:00,55.31,55.31,55.24,55.3,20969.0,45.8449,45.8449,45.7868,45.8366,20969.0
2018-04-24 12:30:00,55.3,55.33,55.24,55.24,20882.0,45.8366,45.8614,45.7868,45.7868,20882.0
2018-04-24 12:35:00,55.24,55.28,55.21,55.25,23857.0,45.7868,45.82,45.762,45.7951,23857.0
2018-04-24 12:40:00,55.24,55.25,55.19,55.22,27907.0,45.7868,45.7951,45.7454,45.7703,27907.0
2018-04-24 12:45:00,55.2,55.26,55.19,55.23,37908.0,45.7537,45.8034,45.7454,45.7785,37908.0
2018-04-24 12:50:00,55.23,55.24,55.17,55.18,20743.0,45.7785,45.7868,45.7288,45.7371,20743.0
2018-04-24 12:55:00,55.17,55.19,55.0,55.0,48366.0,45.7288,45.7454,45.5879,45.5879,48366.0
2018-04-24 13:00:00,55.0,55.11,55.0,55.08,39726.0,45.5879,45.6791,45.5879,45.6542,39726.0
2018-04-24 13:05:00,55.08,55.11,55.04,55.04,61938.0,45.6542,45.6791,45.6211,45.6211,61938.0
2018-04-24 13:10:00,55.04,55.07,54.99,55.04,41602.0,45.6211,45.6459,45.5796,45.6211,41602.0
2018-04-24 13:15:00,55.03,55.08,54.99,55.01,24419.0,45.6128,45.6542,45.5796,45.5962,24419.0
2018-04-24 13:20:00,55.03,55.06,54.98,55.01,59494.0,45.6128,45.6376,45.5713,45.5962,59494.0
2018-04-24 13:25:00,55.02,55.1,55.02,55.08,70226.0,45.6045,45.6708,45.6045,45.6542,70226.0
2018-04-24 13:30:00,55.08,55.08,55.0,55.0,21883.0,45.6542,45.6542,45.5879,45.5879,21883.0
2018-04-24 13:35:00,54.99,55.05,54.98,55.04,72022.0,45.5796,45.6293,45.5713,45.6211,72022.0
2018-04-24 13:40:00,55.04,55.04,54.95,55.02,61242.0,45.6211,45.6211,45.5465,45.6045,61242.0
2018-04-24 13:45:00,55.02,55.09,54.99,55.08,49123.0,45.6045,45.6625,45.5796,45.6542,49123.0
2018-04-24 13:50:00,55.07,55.08,54.93,55.01,60777.0,45.6459,45.6542,45.5299,45.5962,60777.0
2018-04-24 13:55:00,55.02,55.04,54.92,55.02,62666.0,45.6045,45.6211,45.5216,45.6045,62666.0
2018-04-24 14:00:00,55.01,55.01,54.92,54.93,71976.0,45.5962,45.5962,45.5216,45.5299,71976.0
2018-04-24 14:05:00,54.93,55.04,54.89,55.03,93341.0,45.5299,45.6211,45.4967,45.6128,93341.0
2018-04-24 14:10:00,55.03,55.09,55.02,55.04,39589.0,45.6128,45.6625,45.6045,45.6211,39589.0
2018-04-24 14:15:00,55.03,55.04,54.94,54.97,50000.0,45.6128,45.6211,45.5382,45.563,50000.0
2018-04-24 14:20:00,54.96,54.98,54.94,54.98,41932.0,45.5548,45.5713,45.5382,45.5713,41932.0
2018-04-24 14:25:00,54.98,55.03,54.93,54.93,72664.0,45.5713,45.6128,45.5299,45.5299,72664.0
2018-04-24 14:30:00,54.93,54.99,54.91,54.97,64766.0,45.5299,45.5796,45.5133,45.563,64766.0
2018-04-24 14:35:00,54.97,54.99,54.81,54.82,38505.0,45.563,45.5796,45.4304,45.4387,38505.0
2018-04-24 14:40:00,54.82,54.96,54.82,54.96,67087.0,45.4387,45.5548,45.4387,45.5548,67087.0
2018-04-24 14:45:00,54.96,54.96,54.87,54.91,43159.0,45.5548,45.5548,45.4802,45.5133,43159.0
2018-04-24 14:50:00,54.91,55.02,54.87,54.9,54652.0,45.5133,45.6045,45.4802,45.505,54652.0
2018-04-24 14:55:00,54.91,54.98,54.91,54.93,48086.0,45.5133,45.5713,45.5133,45.5299,48086.0
2018-04-24 15:00:00,54.94,55.05,54.93,55.05,41293.0,45.5382,45.6293,45.5299,45.6293,41293.0
2018-04-24 15:05:00,55.05,55.09,55.01,55.01,37011.0,45.6293,45.6625,45.5962,45.5962,37011.0
2018-04-24 15:10:00,55.02,55.07,54.96,55.07,39482.0,45.6045,45.6459,45.5548,45.6459,39482.0
2018-04-24 15:15:00,55.06,55.1,54.99,55.0,49166.0,45.6376,45.6708,45.5796,45.5879,49166.0
2018-04-24 15:20:00,55.0,55.09,54.98,55.05,39527.0,45.5879,45.6625,45.5713,45.6293,39527.0
2018-04-24 15:25:00,55.04,55.06,54.98,54.99,37441.0,45.6211,45.6376,45.5713,45.5796,37441.0
2018-04-24 15:30:00,54.98,54.99,54.89,54.9,64820.0,45.5713,45.5796,45.4967,45.505,64820.0
2018-04-24 15:35:00,54.9,54.91,54.86,54.9,55970.0,45.505,45.5133,45.4719,45.505,55970.0
2018-04-24 15:40:00,54.89,54.92,54.8,54.85,74280.0,45.4967,45.5216,45.4221,45.4636,74280.0
2018-04-24 15:45:00,54.84,55.03,54.83,54.98,86850.0,45.4553,45.6128,45.447,45.5713,86850.0
2018-04-24 15:50:00,54.99,55.05,54.97,55.03,118978.0,45.5796,45.6293,45.563,45.6128,118978.0
2018-04-24 15:55:00,55.02,55.11,55.02,55.08,281271.0,45.6045,45.6791,45.6045,45.6542,281271.0
2018-04-25 09:30:00,55.12,55.24,54.94,54.94,114736.0,45.6874,45.7868,45.5382,45.5382,114736.0
2018-04-25 09:35:00,54.95,55.13,54.95,55.1,35114.0,45.5465,45.6957,45.5465,45.6708,35114.0
2018-04-25 09:40:00,55.1,55.1,54.92,54.96,48972.0,45.6708,45.6708,45.5216,45.5548,48972.0
2018-04-25 09:45:00,54.96,55.12,54.91,55.02,51037.0,45.5548,45.6874,45.5133,45.6045,51037.0
2018-04-25 09:50:00,55.02,55.12,54.94,55.02,42584.0,45.6045,45.6874,45.5382,45.6045,42584.0
2018-04-25 09:55:00,55.01,55.06,54.99,55.01,36731.0,45.5962,45.6376,45.5796,45.5962,36731.0
2018-04-25 10:00:00,55.02,55.03,54.94,54.99,31216.0,45.6045,45.6128,45.5382,45.5796,31216.0
2018-04-25 10:05:00,54.99,55.1,54.98,55.07,34354.0,45.5796,45.6708,45.5713,45.6459,34354.0
2018-04-25 10:10:00,55.08,55.15,55.06,55.1,33509.0,45.6542,45.7122,45.6376,45.6708,33509.0
2018-04-25 10:15:00,55.1,55.15,55.05,55.06,38349.0,45.6708,45.7122,45.6293,45.6376,38349.0
2018-04-25 10:20:00,55.07,55.18,55.03,55.17,33261.0,45.6459,45.7371,45.6128,45.7288,33261.0
2018-04-25 10:25:00,55.18,55.22,55.15,55.15,31522.0,45.7371,45.7703,45.7122,45.7122,31522.0
2018-04-25 10:30:00,55.15,55.24,55.11,55.17,23480.0,45.7122,45.7868,45.6791,45.7288,23480.0
2018-04-25 10:35:00,55.15,55.21,55.08,55.21,27193.0,45.7122,45.762,45.6542,45.762,27193.0
2018-04-25 10:40:00,55.21,55.27,55.19,55.26,33853.0,45.762,45.8117,45.7454,45.8034,33853.0
2018-04-25 10:45:00,55.27,55.3,55.25,55.26,22903.0,45.8117,45.8366,45.7951,45.8034,22903.0
2018-04-25 10:50:00,55.25,55.27,55.17,55.21,28328.0,45.7951,45.8117,45.7288,45.762,28328.0
2018-04-25 10:55:00,55.21,55.24,55.19,55.22,16349.0,45.762,45.7868,45.7454,45.7703,16349.0
2018-04-25 11:00:00,55.22,55.24,55.15,55.2,27874.0,45.7703,45.7868,45.7122,45.7537,27874.0
2018-04-25 11:05:00,55.19,55.19,55.07,55.1,23457.0,45.7454,45.7454,45.6459,45.6708,23457.0
2018-04-25 11:10:00,55.11,55.14,55.04,55.04,25963.0,45.6791,45.7039,45.6211,45.6211,25963.0
2018-04-25 11:15:00,55.03,55.04,54.89,54.91,39323.0,45.6128,45.6211,45.4967,45.5133,39323.0
2018-04-25 11:20:00,54.91,54.97,54.91,54.96,42797.0,45.5133,45.563,45.5133,45.5548,42797.0
2018-04-25 11:25:00,54.96,54.97,54.89,54.97,29105.0,45.5548,45.563,45.4967,45.563,29105.0
2018-04-25 11:30:00,54.96,54.98,54.92,54.94,29555.0,45.5548,45.5713,45.5216,45.5382,29555.0
2018-04-25 11:35:00,54.94,54.98,54.92,54.97,10004.0,45.5382,45.5713,45.5216,45.563,10004.0
2018-04-25 11:40:00,54.95,55.0,54.94,55.0,12563.0,45.5465,45.5879,45.5382,45.5879,12563.0
2018-04-25 11:45:00,54.99,54.99,54.92,54.92,14194.0,45.5796,45.5796,45.5216,45.5216,14194.0
2018-04-25 11:50:00,54.92,54.98,54.91,54.96,17364.0,45.5216,45.5713,45.5133,45.5548,17364.0
2018-04-25 11:55:00,54.97,55.0,54.9,54.9,19678.0,45.563,45.5879,45.505,45.505,19678.0
2018-04-25 12:00:00,54.89,54.93,54.85,54.87,17933.0,45.4967,45.5299,45.4636,45.4802,17933.0
2018-04-25 12:05:00,54.87,54.93,54.87,54.9,20591.0,45.4802,45.5299,45.4802,45.505,20591.0
2018-04-25 12:10:00,54.89,54.92,54.87,54.91,19129.0,45.4967,45.5216,45.4802,45.5133,19129.0
2018-04-25 12:15:00,54.9,54.93,54.89,54.92,16630.0,45.505,45.5299,45.4967,45.5216,16630.0
2018-04-25 12:20:00,54.93,54.96,54.88,54.93,36454.0,45.5299,45.5548,45.4884,45.5299,36454.0
2018-04-25 12:25:00,54.92,55.0,54.91,54.98,16384.0,45.5216,45.5879,45.5133,45.5713,16384.0
2018-04-25 12:30:00,54.97,55.02,54.95,55.01,35521.0,45.563,45.6045,45.5465,45.5962,35521.0
2018-04-25 12:35:00,55.01,55.02,54.97,55.0,12432.0,45.5962,45.6045,45.563,45.5879,12432.0
2018-04-25 12:40:00,55.0,55.02,54.98,55.02,15554.0,45.5879,45.6045,45.5713,45.6045,15554.0
2018-04-25 12:45:00,55.02,55.06,55.01,55.03,23937.0,45.6045,45.6376,45.5962,45.6128,23937.0
2018-04-25 12:50:00,55.03,55.04,54.97,54.98,9372.0,45.6128,45.6211,45.563,45.5713,9372.0
2018-04-25 12:55:00,54.98,55.07,54.98,55.06,10301.0,45.5713,45.6459,45.5713,45.6376,10301.0
2018-04-25 13:00:00,55.05,55.12,55.05,55.06,15314.0,45.6293,45.6874,45.6293,45.6376,15314.0
2018-04-25 13:05:00,55.06,55.1,55.04,55.07,8005.0,45.6376,45.6708,45.6211,45.6459,8005.0
2018-04-25 13:10:00,55.06,55.06,54.99,55.0,15072.0,45.6376,45.6376,45.5796,45.5879,15072.0
2018-04-25 13:15:00,55.0,55.05,54.98,55.01,8600.0,45.5879,45.6293,45.5713,45.5962,8600.0
2018-04-25 13:20:00,55.02,55.02,54.97,55.0,7192.0,45.6045,45.6045,45.563,45.5879,7192.0
2018-04-25 13:25:00,55.0,55.06,55.0,55.03,9289.0,45.5879,45.6376,45.5879,45.6128,9289.0
2018-04-25 13:30:00,55.04,55.16,55.04,55.13,18315.0,45.6211,45.7205,45.6211,45.6957,18315.0
2018-04-25 13:35:00,55.13,55.15,55.09,55.14,15575.0,45.6957,45.7122,45.6625,45.7039,15575.0
2018-04-25 13:40:00,55.14,55.18,55.12,55.14,12640.0,45.7039,45.7371,45.6874,45.7039,12640.0
2018-04-25 13:45:00,55.14,55.14,55.09,55.09,25471.0,45.7039,45.7039,45.6625,45.6625,25471.0
2018-04-25 13:50:00,55.1,55.14,55.08,55.12,18780.0,45.6708,45.7039,45.6542,45.6874,18780.0
2018-04-25 13:55:00,55.13,55.18,55.13,55.16,11165.0,45.6957,45.7371,45.6957,45.7205,11165.0
2018-04-25 14:00:00,55.16,55.19,55.1,55.13,18716.0,45.7205,45.7454,45.6708,45.6957,18716.0
2018-04-25 14:05:00,55.13,55.18,55.12,55.13,14659.0,45.6957,45.7371,45.6874,45.6957,14659.0
2018-04-25 14:10:00,55.13,55.17,55.08,55.09,10895.0,45.6957,45.7288,45.6542,45.6625,10895.0
2018-04-25 14:15:00,55.1,55.14,55.1,55.12,12908.0,45.6708,45.7039,45.6708,45.6874,12908.0
2018-04-25 14:20:00,55.13,55.14,55.06,55.08,15490.0,45.6957,45.7039,45.6376,45.6542,15490.0
2018-04-25 14:25:00,55.08,55.18,55.08,55.16,32066.0,45.6542,45.7371,45.6542,45.7205,32066.0
2018-04-25 14:30:00,55.16,55.22,55.13,55.22,17339.0,45.7205,45.7703,45.6957,45.7703,17339.0
2018-04-25 14:35:00,55.22,55.29,55.19,55.28,21427.0,45.7703,45.8283,45.7454,45.82,21427.0
2018-04-25 14:40:00,55.28,55.34,55.28,55.33,13555.0,45.82,45.8697,45.82,45.8614,13555.0
2018-04-25 14:45:00,55.31,55.38,55.28,55.37,23519.0,45.8449,45.9029,45.82,45.8946,23519.0
2018-04-25 14:50:00,55.38,55.42,55.36,55.39,17249.0,45.9029,45.936,45.8863,45.9112,17249.0
2018-04-25 14:55:00,55.4,55.51,55.39,55.51,25070.0,45.9195,46.0106,45.9112,46.0106,25070.0
2018-04-25 15:00:00,55.51,55.53,55.47,55.53,30087.0,46.0106,46.0272,45.9775,46.0272,30087.0
2018-04-25 15:05:00,55.53,55.54,55.5,55.5,19716.0,46.0272,46.0355,46.0023,46.0023,19716.0
2018-04-25 15:10:00,55.51,55.56,55.51,55.56,36025.0,46.0106,46.0521,46.0106,46.0521,36025.0
2018-04-25 15:15:00,55.55,55.56,55.51,55.52,24239.0,46.0438,46.0521,46.0106,46.0189,24239.0
2018-04-25 15:20:00,55.52,55.54,55.49,55.51,26996.0,46.0189,46.0355,45.9941,46.0106,26996.0
2018-04-25 15:25:00,55.52,55.54,55.49,55.52,32981.0,46.0189,46.0355,45.9941,46.0189,32981.0
2018-04-25 15:30:00,55.52,55.55,55.47,55.49,49921.0,46.0189,46.0438,45.9775,45.9941,49921.0
2018-04-25 15:35:00,55.48,55.52,55.4,55.41,51931.0,45.9858,46.0189,45.9195,45.9277,51931.0
2018-04-25 15:40:00,55.41,55.43,55.31,55.33,66078.0,45.9277,45.9443,45.8449,45.8614,66078.0
2018-04-25 15:45:00,55.31,55.33,55.22,55.27,115629.0,45.8449,45.8614,45.7703,45.8117,115629.0
2018-04-25 15:50:00,55.27,55.31,55.26,55.31,74029.0,45.8117,45.8449,45.8034,45.8449,74029.0
2018-04-25 15:55:00,55.3,55.42,55.3,55.41,189760.0,45.8366,45.936,45.8366,45.9277,189760.0
2018-04-26 09:30:00,55.31,55.4,54.96,55.08,94670.0,45.8449,45.9195,45.5548,45.6542,94670.0
2018-04-26 09:35:00,55.07,55.4,55.07,55.32,34994.0,45.6459,45.9195,45.6459,45.8531,34994.0
2018-04-26 09:40:00,55.32,55.34,55.17,55.17,23431.0,45.8531,45.8697,45.7288,45.7288,23431.0
2018-04-26 09:45:00,55.17,55.21,55.11,55.15,33282.0,45.7288,45.762,45.6791,45.7122,33282.0
2018-04-26 09:50:00,55.16,55.22,55.13,55.14,47309.0,45.7205,45.7703,45.6957,45.7039,47309.0
2018-04-26 09:55:00,55.13,55.22,55.1,55.14,17853.0,45.6957,45.7703,45.6708,45.7039,17853.0
2018-04-26 10:00:00,55.13,55.14,55.04,55.13,23876.0,45.6957,45.7039,45.6211,45.6957,23876.0
2018-04-26 10:05:00,55.13,55.2,55.13,55.18,19753.0,45.6957,45.7537,45.6957,45.7371,19753.0
2018-04-26 10:10:00,55.18,55.23,55.16,55.16,20301.0,45.7371,45.7785,45.7205,45.7205,20301.0
2018-04-26 10:15:00,55.16,55.16,55.09,55.11,42308.0,45.7205,45.7205,45.6625,45.6791,42308.0
2018-04-26 10:20:00,55.1,55.1,55.0,55.02,49746.0,45.6708,45.6708,45.5879,45.6045,49746.0
2018-04-26 10:25:00,55.02,55.07,54.95,54.97,44388.0,45.6045,45.6459,45.5465,45.563,44388.0
2018-04-26 10:30:00,54.98,55.08,54.94,55.08,61504.0,45.5713,45.6542,45.5382,45.6542,61504.0
2018-04-26 10:35:00,55.08,55.12,55.02,55.12,40545.0,45.6542,45.6874,45.6045,45.6874,40545.0
2018-04-26 10:40:00,55.12,55.13,55.03,55.07,31781.0,45.6874,45.6957,45.6128,45.6459,31781.0
2018-04-26 10:45:00,55.08,55.11,55.0,55.03,37704.0,45.6542,45.6791,45.5879,45.6128,37704.0
2018-04-26 10:50:00,55.03,55.17,55.02,55.17,15690.0,45.6128,45.7288,45.6045,45.7288,15690.0
2018-04-26 10:55:00,55.17,55.2,55.15,55.19,15672.0,45.7288,45.7537,45.7122,45.7454,15672.0
2018-04-26 11:00:00,55.16,55.18,55.13,55.18,11745.0,45.7205,45.7371,45.6957,45.7371,11745.0
2018-04-26 11:05:00,55.17,55.2,55.14,55.14,22364.0,45.7288,45.7537,45.7039,45.7039,22364.0
2018-04-26 11:10:00,55.15,55.18,55.08,55.11,48492.0,45.7122,45.7371,45.6542,45.6791,48492.0
2018-04-26 11:15:00,55.12,55.15,55.07,55.15,22984.0,45.6874,45.7122,45.6459,45.7122,22984.0
2018-04-26 11:20:00,55.14,55.14,55.09,55.14,15035.0,45.7039,45.7039,45.6625,45.7039,15035.0
2018-04-26 11:25:00,55.12,55.14,55.09,55.13,13737.0,45.6874,45.7039,45.6625,45.6957,13737.0
2018-04-26 11:30:00,55.12,55.15,55.05,55.07,29610.0,45.6874,45.7122,45.6293,45.6459,29610.0
2018-04-26 11:35:00,55.07,55.11,55.07,55.1,16179.0,45.6459,45.6791,45.6459,45.6708,16179.0
2018-04-26 11:40:00,55.1,55.15,55.1,55.12,12144.0,45.6708,45.7122,45.6708,45.6874,12144.0
2018-04-26 11:45:00,55.11,55.13,55.05,55.13,17052.0,45.6791,45.6957,45.6293,45.6957,17052.0
2018-04-26 11:50:00,55.12,55.17,55.12,55.16,21055.0,45.6874,45.7288,45.6874,45.7205,21055.0
2018-04-26 11:55:00,55.16,55.21,55.15,55.2,22812.0,45.7205,45.762,45.7122,45.7537,22812.0
2018-04-26 12:00:00,55.19,55.24,55.18,55.24,9770.0,45.7454,45.7868,45.7371,45.7868,9770.0
2018-04-26 12:05:00,55.23,55.28,55.22,55.26,13197.0,45.7785,45.82,45.7703,45.8034,13197.0
2018-04-26 12:10:00,55.27,55.27,55.2,55.23,11252.0,45.8117,45.8117,45.7537,45.7785,11252.0
2018-04-26 12:15:00,55.23,55.3,55.22,55.3,7012.0,45.7785,45.8366,45.7703,45.8366,7012.0
2018-04-26 12:20:00,55.3,55.32,55.28,55.29,13714.0,45.8366,45.8531,45.82,45.8283,13714.0
2018-04-26 12:25:00,55.29,55.3,55.27,55.28,14373.0,45.8283,45.8366,45.8117,45.82,14373.0
2018-04-26 12:30:00,55.29,55.29,55.24,55.24,10829.0,45.8283,45.8283,45.7868,45.7868,10829.0
2018-04-26 12:35:00,55.24,55.28,55.23,55.25,13069.0,45.7868,45.82,45.7785,45.7951,13069.0
2018-04-26 12:40:00,55.25,55.28,55.24,55.27,13512.0,45.7951,45.82,45.7868,45.8117,13512.0
2018-04-26 12:45:00,55.28,55.3,55.23,55.24,49672.0,45.82,45.8366,45.7785,45.7868,49672.0
2018-04-26 12:50:00,55.25,55.33,55.25,55.33,17814.0,45.7951,45.8614,45.7951,45.8614,17814.0
2018-04-26 12:55:00,55.33,55.37,55.33,55.36,16918.0,45.8614,45.8946,45.8614,45.8863,16918.0
2018-04-26 13:00:00,55.36,55.44,55.36,55.43,28851.0,45.8863,45.9526,45.8863,45.9443,28851.0
2018-04-26 13:05:00,55.43,55.47,55.43,55.47,17161.0,45.9443,45.9775,45.9443,45.9775,17161.0
2018-04-26 13:10:00,55.47,55.59,55.45,55.56,88182.0,45.9775,46.0769,45.9609,46.0521,88182.0
2018-04-26 13:15:00,55.55,55.6,55.54,55.56,19152.0,46.0438,46.0852,46.0355,46.0521,19152.0
2018-04-26 13:20:00,55.55,55.58,55.52,55.57,20849.0,46.0438,46.0687,46.0189,46.0604,20849.0
2018-04-26 13:25:00,55.57,55.58,55.5,55.52,18472.0,46.0604,46.0687,46.0023,46.0189,18472.0
2018-04-26 13:30:00,55.52,55.53,55.47,55.51,14619.0,46.0189,46.0272,45.9775,46.0106,14619.0
2018-04-26 13:35:00,55.51,55.55,55.5,55.53,20523.0,46.0106,46.0438,46.0023,46.0272,20523.0
2018-04-26 13:40:00,55.54,55.54,55.49,55.52,16844.0,46.0355,46.0355,45.9941,46.0189,16844.0
2018-04-26 13:45:00,55.52,55.61,55.51,55.57,48187.0,46.0189,46.0935,46.0106,46.0604,48187.0
2018-04-26 13:50:00,55.56,55.6,55.53,55.56,37494.0,46.0521,46.0852,46.0272,46.0521,37494.0
2018-04-26 13:55:00,55.56,55.6,55.55,55.56,12544.0,46.0521,46.0852,46.0438,46.0521,12544.0
2018-04-26 14:00:00,55.57,55.57,55.54,55.57,15529.0,46.0604,46.0604,46.0355,46.0604,15529.0
2018-04-26 14:05:00,55.56,55.57,55.5,55.53,27197.0,46.0521,46.0604,46.0023,46.0272,27197.0
2018-04-26 14:10:00,55.52,55.59,55.52,55.58,28048.0,46.0189,46.0769,46.0189,46.0687,28048.0
2018-04-26 14:15:00,55.58,55.58,55.52,55.56,20329.0,46.0687,46.0687,46.0189,46.0521,20329.0
2018-04-26 14:20:00,55.57,55.62,55.54,55.59,31871.0,46.0604,46.1018,46.0355,46.0769,31871.0
2018-04-26 14:25:00,55.59,55.6,55.54,55.59,24225.0,46.0769,46.0852,46.0355,46.0769,24225.0
2018-04-26 14:30:00,55.6,55.65,55.57,55.65,43006.0,46.0852,46.1267,46.0604,46.1267,43006.0
2018-04-26 14:35:00,55.65,55.66,55.54,55.6,31362.0,46.1267,46.135,46.0355,46.0852,31362.0
2018-04-26 14:40:00,55.58,55.66,55.56,55.65,36243.0,46.0687,46.135,46.0521,46.1267,36243.0
2018-04-26 14:45:00,55.64,55.64,55.55,55.55,32105.0,46.1184,46.1184,46.0438,46.0438,32105.0
2018-04-26 14:50:00,55.55,55.61,55.54,55.6,28293.0,46.0438,46.0935,46.0355,46.0852,28293.0
2018-04-26 14:55:00,55.6,55.61,55.55,55.56,17695.0,46.0852,46.0935,46.0438,46.0521,17695.0
2018-04-26 15:00:00,55.57,55.65,55.56,55.64,28243.0,46.0604,46.1267,46.0521,46.1184,28243.0
2018-04-26 15:05:00,55.63,55.65,55.61,55.62,37580.0,46.1101,46.1267,46.0935,46.1018,37580.0
2018-04-26 15:10:00,55.62,55.67,55.62,55.66,43484.0,46.1018,46.1432,46.1018,46.135,43484.0
2018-04-26 15:15:00,55.66,55.68,55.63,55.63,17870.0,46.135,46.1515,46.1101,46.1101,17870.0
2018-04-26 15:20:00,55.63,55.63,55.58,55.59,20493.0,46.1101,46.1101,46.0687,46.0769,20493.0
2018-04-26 15:25:00,55.59,55.61,55.56,55.57,35426.0,46.0769,46.0935,46.0521,46.0604,35426.0
2018-04-26 15:30:00,55.57,55.6,55.56,55.6,48184.0,46.0604,46.0852,46.0521,46.0852,48184.0
2018-04-26 15:35:00,55.6,55.6,55.51,55.54,40538.0,46.0852,46.0852,46.0106,46.0355,40538.0
2018-04-26 15:40:00,55.53,55.59,55.5,55.58,59575.0,46.0272,46.0769,46.0023,46.0687,59575.0
2018-04-26 15:45:00,55.58,55.61,55.52,55.58,111317.0,46.0687,46.0935,46.0189,46.0687,111317.0
2018-04-26 15:50:00,55.58,55.59,55.55,55.58,122971.0,46.0687,46.0769,46.0438,46.0687,122971.0
2018-04-26 15:55:00,55.58,55.59,55.52,55.56,308943.0,46.0687,46.0769,46.0189,46.0521,308943.0
2018-04-27 09:30:00,55.57,55.79,55.57,55.76,95409.0,46.0604,46.2427,46.0604,46.2178,95409.0
2018-04-27 09:35:00,55.75,55.9,55.73,55.87,67083.0,46.2096,46.3339,46.193,46.309,67083.0
2018-04-27 09:40:00,55.86,56.12,55.84,56.1,75751.0,46.3007,46.5162,46.2842,46.4997,75751.0
2018-04-27 09:45:00,56.1,56.3,56.1,56.19,75758.0,46.4997,46.6654,46.4997,46.5743,75758.0
2018-04-27 09:50:00,56.2,56.2,56.03,56.06,82739.0,46.5826,46.5826,46.4416,46.4665,82739.0
2018-04-27 09:55:00,56.07,56.1,56.03,56.07,81268.0,46.4748,46.4997,46.4416,46.4748,81268.0
2018-04-27 10:00:00,56.07,56.22,56.03,56.08,66131.0,46.4748,46.5991,46.4416,46.4831,66131.0
2018-04-27 10:05:00,56.09,56.13,56.04,56.11,49720.0,46.4914,46.5245,46.4499,46.508,49720.0
2018-04-27 10:10:00,56.11,56.12,56.02,56.07,74010.0,46.508,46.5162,46.4334,46.4748,74010.0
2018-04-27 10:15:00,56.08,56.12,56.05,56.07,41154.0,46.4831,46.5162,46.4582,46.4748,41154.0
2018-04-27 10:20:00,56.06,56.18,56.05,56.1,37041.0,46.4665,46.566,46.4582,46.4997,37041.0
2018-04-27 10:25:00,56.1,56.19,56.07,56.18,26576.0,46.4997,46.5743,46.4748,46.566,26576.0
2018-04-27 10:30:00,56.17,56.18,56.09,56.13,27233.0,46.5577,46.566,46.4914,46.5245,27233.0
2018-04-27 10:35:00,56.13,56.16,56.09,56.13,41025.0,46.5245,46.5494,46.4914,46.5245,41025.0
2018-04-27 10:40:00,56.12,56.14,56.06,56.11,27910.0,46.5162,46.5328,46.4665,46.508,27910.0
2018-04-27 10:45:00,56.1,56.11,56.04,56.05,38717.0,46.4997,46.508,46.4499,46.4582,38717.0
2018-04-27 10:50:00,56.05,56.13,56.04,56.09,29290.0,46.4582,46.5245,46.4499,46.4914,29290.0
2018-04-27 10:55:00,56.08,56.1,56.03,56.06,40596.0,46.4831,46.4997,46.4416,46.4665,40596.0
2018-04-27 11:00:00,56.05,56.14,56.05,56.1,23629.0,46.4582,46.5328,46.4582,46.4997,23629.0
2018-04-27 11:05:00,56.1,56.14,56.07,56.1,18954.0,46.4997,46.5328,46.4748,46.4997,18954.0
2018-04-27 11:10:00,56.1,56.11,56.06,56.1,43228.0,46.4997,46.508,46.4665,46.4997,43228.0
2018-04-27 11:15:00,56.1,56.11,56.05,56.1,25255.0,46.4997,46.508,46.4582,46.4997,25255.0
2018-04-27 11:20:00,56.09,56.1,56.04,56.08,25216.0,46.4914,46.4997,46.4499,46.4831,25216.0
2018-04-27 11:25:00,56.08,56.11,56.05,56.1,41171.0,46.4831,46.508,46.4582,46.4997,41171.0
2018-04-27 11:30:00,56.09,56.17,56.07,56.15,359703.0,46.4914,46.5577,46.4748,46.5411,359703.0
2018-04-27 11:35:00,56.14,56.14,56.04,56.04,199977.0,46.5328,46.5328,46.4499,46.4499,199977.0
2018-04-27 11:40:00,56.05,56.06,56.03,56.06,29507.0,46.4582,46.4665,46.4416,46.4665,29507.0
2018-04-27 11:45:00,56.05,56.06,55.98,55.98,35619.0,46.4582,46.4665,46.4002,46.4002,35619.0
2018-04-27 11:50:00,55.98,56.0,55.96,55.97,96463.0,46.4002,46.4168,46.3836,46.3919,96463.0
2018-04-27 11:55:00,55.97,56.05,55.96,56.02,31461.0,46.3919,46.4582,46.3836,46.4334,31461.0
2018-04-27 12:00:00,56.03,56.1,56.01,56.1,13908.0,46.4416,46.4997,46.4251,46.4997,13908.0
2018-04-27 12:05:00,56.09,56.1,56.05,56.08,21856.0,46.4914,46.4997,46.4582,46.4831,21856.0
2018-04-27 12:10:00,56.08,56.08,56.02,56.06,15213.0,46.4831,46.4831,46.4334,46.4665,15213.0
2018-04-27 12:15:00,56.06,56.16,56.04,56.16,30094.0,46.4665,46.5494,46.4499,46.5494,30094.0
2018-04-27 12:20:00,56.16,56.18,56.14,56.18,9705.0,46.5494,46.566,46.5328,46.566,9705.0
2018-04-27 12:25:00,56.18,56.18,56.12,56.13,9300.0,46.566,46.566,46.5162,46.5245,9300.0
2018-04-27 12:30:00,56.12,56.19,56.1,56.12,22270.0,46.5162,46.5743,46.4997,46.5162,22270.0
2018-04-27 12:35:00,56.12,56.14,56.11,56.12,8848.0,46.5162,46.5328,46.508,46.5162,8848.0
2018-04-27 12:40:00,56.12,56.19,56.11,56.14,33305.0,46.5162,46.5743,46.508,46.5328,33305.0
2018-04-27 12:45:00,56.13,56.22,56.13,56.21,39609.0,46.5245,46.5991,46.5245,46.5908,39609.0
2018-04-27 12:50:00,56.21,56.22,56.17,56.2,14023.0,46.5908,46.5991,46.5577,46.5826,14023.0
2018-04-27 12:55:00,56.21,56.26,56.21,56.22,18191.0,46.5908,46.6323,46.5908,46.5991,18191.0
2018-04-27 13:00:00,56.22,56.24,56.2,56.22,15754.0,46.5991,46.6157,46.5826,46.5991,15754.0
2018-04-27 13:05:00,56.22,56.26,56.21,56.25,22320.0,46.5991,46.6323,46.5908,46.624,22320.0
2018-04-27 13:10:00,56.25,56.28,56.24,56.26,29718.0,46.624,46.6489,46.6157,46.6323,29718.0
2018-04-27 13:15:00,56.26,56.26,56.16,56.19,26558.0,46.6323,46.6323,46.5494,46.5743,26558.0
2018-04-27 13:20:00,56.18,56.19,56.12,56.14,21890.0,46.566,46.5743,46.5162,46.5328,21890.0
2018-04-27 13:25:00,56.15,56.15,56.1,56.13,30178.0,46.5411,46.5411,46.4997,46.5245,30178.0
2018-04-27 13:30:00,56.12,56.12,56.1,56.11,10164.0,46.5162,46.5162,46.4997,46.508,10164.0
2018-04-27 13:35:00,56.11,56.12,56.08,56.11,13374.0,46.508,46.5162,46.4831,46.508,13374.0
2018-04-27 13:40:00,56.11,56.15,56.11,56.15,11006.0,46.508,46.5411,46.508,46.5411,11006.0
2018-04-27 13:45:00,56.15,56.16,56.13,56.13,6826.0,46.5411,46.5494,46.5245,46.5245,6826.0
2018-04-27 13:50:00,56.13,56.16,56.12,56.15,12679.0,46.5245,46.5494,46.5162,46.5411,12679.0
2018-04-27 13:55:00,56.16,56.21,56.15,56.2,18631.0,46.5494,46.5908,46.5411,46.5826,18631.0
2018-04-27 14:00:00,56.19,56.22,56.18,56.21,23529.0,46.5743,46.5991,46.566,46.5908,23529.0
2018-04-27 14:05:00,56.21,56.21,56.15,56.15,15297.0,46.5908,46.5908,46.5411,46.5411,15297.0
2018-04-27 14:10:00,56.15,56.16,56.11,56.16,14097.0,46.5411,46.5494,46.508,46.5494,14097.0
2018-04-27 14:15:00,56.15,56.19,56.15,56.16,22011.0,46.5411,46.5743,46.5411,46.5494,22011.0
2018-04-27 14:20:00,56.16,56.17,56.14,56.15,20322.0,46.5494,46.5577,46.5328,46.5411,20322.0
2018-04-27 14:25:00,56.16,56.19,56.16,56.18,20285.0,46.5494,46.5743,46.5494,46.566,20285.0
2018-04-27 14:30:00,56.18,56.22,56.17,56.18,23291.0,46.566,46.5991,46.5577,46.566,23291.0
2018-04-27 14:35:00,56.18,56.21,56.18,56.2,16958.0,46.566,46.5908,46.566,46.5826,16958.0
2018-04-27 14:40:00,56.2,56.22,56.18,56.21,15587.0,46.5826,46.5991,46.566,46.5908,15587.0
2018-04-27 14:45:00,56.22,56.22,56.19,56.22,15176.0,46.5991,46.5991,46.5743,46.5991,15176.0
2018-04-27 14:50:00,56.22,56.25,56.2,56.23,29129.0,46.5991,46.624,46.5826,46.6074,29129.0
2018-04-27 14:55:00,56.22,56.25,56.21,56.25,43409.0,46.5991,46.624,46.5908,46.624,43409.0
2018-04-27 15:00:00,56.24,56.29,56.23,56.29,33874.0,46.6157,46.6571,46.6074,46.6571,33874.0
2018-04-27 15:05:00,56.28,56.29,56.2,56.2,35564.0,46.6489,46.6571,46.5826,46.5826,35564.0
2018-04-27 15:10:00,56.2,56.23,56.19,56.23,30042.0,46.5826,46.6074,46.5743,46.6074,30042.0
2018-04-27 15:15:00,56.23,56.26,56.18,56.19,25059.0,46.6074,46.6323,46.566,46.5743,25059.0
2018-04-27 15:20:00,56.19,56.2,56.16,56.19,31288.0,46.5743,46.5826,46.5494,46.5743,31288.0
2018-04-27 15:25:00,56.19,56.21,56.18,56.21,41843.0,46.5743,46.5908,46.566,46.5908,41843.0
2018-04-27 15:30:00,56.21,56.23,56.2,56.22,50088.0,46.5908,46.6074,46.5826,46.5991,50088.0
2018-04-27 15:35:00,56.22,56.24,56.18,56.23,37686.0,46.5991,46.6157,46.566,46.6074,37686.0
2018-04-27 15:40:00,56.23,56.3,56.2,56.2,53871.0,46.6074,46.6654,46.5826,46.5826,53871.0
2018-04-27 15:45:00,56.2,56.23,56.17,56.21,92074.0,46.5826,46.6074,46.5577,46.5908,92074.0
2018-04-27 15:50:00,56.21,56.22,56.13,56.14,143801.0,46.5908,46.5991,46.5245,46.5328,143801.0
2018-04-27 15:55:00,56.14,56.3,56.14,56.24,277703.0,46.5328,46.6654,46.5328,46.6157,277703.0
2018-04-30 09:30:00,56.53,56.75,56.39,56.71,144477.0,46.8561,47.0384,46.74,47.0053,144477.0
2018-04-30 09:35:00,56.71,56.79,56.63,56.7,63369.0,47.0053,47.0716,46.939,46.997,63369.0
2018-04-30 09:40:00,56.69,56.76,56.62,56.62,27220.0,46.9887,47.0467,46.9307,46.9307,27220.0
2018-04-30 09:45:00,56.63,56.64,56.51,56.54,89609.0,46.939,46.9473,46.8395,46.8644,89609.0
2018-04-30 09:50:00,56.54,56.57,56.45,56.5,49473.0,46.8644,46.8892,46.7898,46.8312,49473.0
2018-04-30 09:55:00,56.5,56.56,56.5,56.55,64607.0,46.8312,46.8809,46.8312,46.8727,64607.0
2018-04-30 10:00:00,56.54,56.54,56.45,56.5,66003.0,46.8644,46.8644,46.7898,46.8312,66003.0
2018-04-30 10:05:00,56.49,56.56,56.45,56.55,58731.0,46.8229,46.8809,46.7898,46.8727,58731.0
2018-04-30 10:10:00,56.55,56.58,56.54,56.56,71401.0,46.8727,46.8975,46.8644,46.8809,71401.0
2018-04-30 10:15:00,56.56,56.57,56.48,56.54,106148.0,46.8809,46.8892,46.8146,46.8644,106148.0
2018-04-30 10:20:00,56.54,56.58,56.53,56.54,82627.0,46.8644,46.8975,46.8561,46.8644,82627.0
2018-04-30 10:25:00,56.53,56.54,56.4,56.52,97124.0,46.8561,46.8644,46.7483,46.8478,97124.0
2018-04-30 10:30:00,56.51,56.55,56.47,56.48,26104.0,46.8395,46.8727,46.8063,46.8146,26104.0
2018-04-30 10:35:00,56.48,56.56,56.48,56.49,32065.0,46.8146,46.8809,46.8146,46.8229,32065.0
2018-04-30 10:40:00,56.49,56.6,56.47,56.56,35634.0,46.8229,46.9141,46.8063,46.8809,35634.0
2018-04-30 10:45:00,56.54,56.59,56.52,56.55,41210.0,46.8644,46.9058,46.8478,46.8727,41210.0
2018-04-30 10:50:00,56.55,56.58,56.52,56.53,149927.0,46.8727,46.8975,46.8478,46.8561,149927.0
2018-04-30 10:55:00,56.53,56.54,56.47,56.52,28786.0,46.8561,46.8644,46.8063,46.8478,28786.0
2018-04-30 11:00:00,56.52,56.59,56.5,56.54,25257.0,46.8478,46.9058,46.8312,46.8644,25257.0
2018-04-30 11:05:00,56.55,56.57,56.5,56.57,28113.0,46.8727,46.8892,46.8312,46.8892,28113.0
2018-04-30 11:10:00,56.57,56.6,56.54,56.6,23809.0,46.8892,46.9141,46.8644,46.9141,23809.0
2018-04-30 11:15:00,56.6,56.63,56.55,56.63,29547.0,46.9141,46.939,46.8727,46.939,29547.0
2018-04-30 11:20:00,56.63,56.64,56.55,56.62,30962.0,46.939,46.9473,46.8727,46.9307,30962.0
2018-04-30 11:25:00,56.61,56.62,56.52,56.52,25230.0,46.9224,46.9307,46.8478,46.8478,25230.0
2018-04-30 11:30:00,56.52,56.54,56.45,56.48,38911.0,46.8478,46.8644,46.7898,46.8146,38911.0
2018-04-30 11:35:00,56.49,56.5,56.42,56.44,149026.0,46.8229,46.8312,46.7649,46.7815,149026.0
2018-04-30 11:40:00,56.43,56.44,56.37,56.42,26143.0,46.7732,46.7815,46.7235,46.7649,26143.0
2018-04-30 11:45:00,56.42,56.44,56.33,56.35,30130.0,46.7649,46.7815,46.6903,46.7069,30130.0
2018-04-30 11:50:00,56.36,56.41,56.36,56.41,34917.0,46.7152,46.7566,46.7152,46.7566,34917.0
2018-04-30 11:55:00,56.4,56.44,56.39,56.44,31928.0,46.7483,46.7815,46.74,46.7815,31928.0
2018-04-30 12:00:00,56.44,56.46,56.42,56.45,21624.0,46.7815,46.7981,46.7649,46.7898,21624.0
2018-04-30 12:05:00,56.45,56.45,56.37,56.38,55312.0,46.7898,46.7898,46.7235,46.7317,55312.0
2018-04-30 12:10:00,56.38,56.38,56.34,56.36,24374.0,46.7317,46.7317,46.6986,46.7152,24374.0
2018-04-30 12:15:00,56.37,56.41,56.34,56.39,34018.0,46.7235,46.7566,46.6986,46.74,34018.0
2018-04-30 12:20:00,56.38,56.38,56.32,56.34,11722.0,46.7317,46.7317,46.682,46.6986,11722.0
2018-04-30 12:25:00,56.34,56.39,56.33,56.38,22436.0,46.6986,46.74,46.6903,46.7317,22436.0
2018-04-30 12:30:00,56.39,56.39,56.35,56.35,30538.0,46.74,46.74,46.7069,46.7069,30538.0
2018-04-30 12:35:00,56.35,56.39,56.35,56.38,59528.0,46.7069,46.74,46.7069,46.7317,59528.0
2018-04-30 12:40:00,56.39,56.46,56.38,56.44,34557.0,46.74,46.7981,46.7317,46.7815,34557.0
2018-04-30 12:45:00,56.43,56.44,56.4,56.43,21382.0,46.7732,46.7815,46.7483,46.7732,21382.0
2018-04-30 12:50:00,56.43,56.44,56.37,56.4,38552.0,46.7732,46.7815,46.7235,46.7483,38552.0
2018-04-30 12:55:00,56.4,56.46,56.39,56.46,26484.0,46.7483,46.7981,46.74,46.7981,26484.0
2018-04-30 13:00:00,56.45,56.49,56.42,56.43,23494.0,46.7898,46.8229,46.7649,46.7732,23494.0
2018-04-30 13:05:00,56.43,56.47,56.43,56.46,28080.0,46.7732,46.8063,46.7732,46.7981,28080.0
2018-04-30 13:10:00,56.46,56.47,56.39,56.41,34351.0,46.7981,46.8063,46.74,46.7566,34351.0
2018-04-30 13:15:00,56.41,56.47,56.4,56.46,26794.0,46.7566,46.8063,46.7483,46.7981,26794.0
2018-04-30 13:20:00,56.47,56.53,56.45,56.5,59838.0,46.8063,46.8561,46.7898,46.8312,59838.0
2018-04-30 13:25:00,56.51,56.6,56.5,56.59,94808.0,46.8395,46.9141,46.8312,46.9058,94808.0
2018-04-30 13:30:00,56.59,56.62,56.54,56.58,23309.0,46.9058,46.9307,46.8644,46.8975,23309.0
2018-04-30 13:35:00,56.57,56.64,56.56,56.63,14377.0,46.8892,46.9473,46.8809,46.939,14377.0
2018-04-30 13:40:00,56.63,56.65,56.57,56.59,18966.0,46.939,46.9555,46.8892,46.9058,18966.0
2018-04-30 13:45:00,56.6,56.6,56.54,56.55,15655.0,46.9141,46.9141,46.8644,46.8727,15655.0
2018-04-30 13:50:00,56.55,56.56,56.51,56.52,7034.0,46.8727,46.8809,46.8395,46.8478,7034.0
2018-04-30 13:55:00,56.52,56.55,56.51,56.52,16047.0,46.8478,46.8727,46.8395,46.8478,16047.0
2018-04-30 14:00:00,56.52,56.54,56.47,56.48,34209.0,46.8478,46.8644,46.8063,46.8146,34209.0
2018-04-30 14:05:00,56.47,56.48,56.35,56.38,31955.0,46.8063,46.8146,46.7069,46.7317,31955.0
2018-04-30 14:10:00,56.37,56.39,56.36,56.39,49232.0,46.7235,46.74,46.7152,46.74,49232.0
2018-04-30 14:15:00,56.4,56.45,56.4,56.41,56113.0,46.7483,46.7898,46.7483,46.7566,56113.0
2018-04-30 14:20:00,56.4,56.46,56.39,56.45,24613.0,46.7483,46.7981,46.74,46.7898,24613.0
2018-04-30 14:25:00,56.46,56.46,56.4,56.41,31033.0,46.7981,46.7981,46.7483,46.7566,31033.0
2018-04-30 14:30:00,56.4,56.41,56.33,56.34,28713.0,46.7483,46.7566,46.6903,46.6986,28713.0
2018-04-30 14:35:00,56.34,56.41,56.31,56.38,67750.0,46.6986,46.7566,46.6737,46.7317,67750.0
2018-04-30 14:40:00,56.38,56.41,56.35,56.4,41861.0,46.7317,46.7566,46.7069,46.7483,41861.0
2018-04-30 14:45:00,56.4,56.41,56.29,56.34,33996.0,46.7483,46.7566,46.6571,46.6986,33996.0
2018-04-30 14:50:00,56.33,56.68,56.32,56.36,82556.0,46.6903,46.9804,46.682,46.7152,82556.0
2018-04-30 14:55:00,56.36,56.38,56.32,56.35,31571.0,46.7152,46.7317,46.682,46.7069,31571.0
2018-04-30 15:00:00,56.35,56.38,56.32,56.34,62906.0,46.7069,46.7317,46.682,46.6986,62906.0
2018-04-30 15:05:00,56.34,56.38,56.33,56.36,57226.0,46.6986,46.7317,46.6903,46.7152,57226.0
2018-04-30 15:10:00,56.36,56.36,56.34,56.34,48315.0,46.7152,46.7152,46.6986,46.6986,48315.0
2018-04-30 15:15:00,56.34,56.39,56.34,56.38,57827.0,46.6986,46.74,46.6986,46.7317,57827.0
2018-04-30 15:20:00,56.38,56.39,56.25,56.26,94045.0,46.7317,46.74,46.624,46.6323,94045.0
2018-04-30 15:25:00,56.26,56.31,56.23,56.3,77217.0,46.6323,46.6737,46.6074,46.6654,77217.0
2018-04-30 15:30:00,56.3,56.33,56.26,56.3,80637.0,46.6654,46.6903,46.6323,46.6654,80637.0
2018-04-30 15:35:00,56.3,56.31,56.26,56.29,74035.0,46.6654,46.6737,46.6323,46.6571,74035.0
2018-04-30 15:40:00,56.29,56.3,56.23,56.23,95803.0,46.6571,46.6654,46.6074,46.6074,95803.0
2018-04-30 15:45:00,56.24,56.3,56.22,56.26,106216.0,46.6157,46.6654,46.5991,46.6323,106216.0
2018-04-30 15:50:00,56.25,56.26,56.17,56.17,159441.0,46.624,46.6323,46.5577,46.5577,159441.0
2018-04-30 15:55:00,56.18,56.19,56.0,56.0,435828.0,46.566,46.5743,46.4168,46.4168,435828.0
2018-05-01 09:30:00,55.91,55.91,55.38,55.61,112922.0,46.3422,46.3422,45.9029,46.0935,112922.0
2018-05-01 09:35:00,55.67,55.78,55.63,55.7,34339.0,46.1432,46.2344,46.1101,46.1681,34339.0
2018-05-01 09:40:00,55.71,55.78,55.68,55.73,34683.0,46.1764,46.2344,46.1515,46.193,34683.0
2018-05-01 09:45:00,55.73,55.83,55.7,55.72,66897.0,46.193,46.2759,46.1681,46.1847,66897.0
2018-05-01 09:50:00,55.71,55.81,55.71,55.73,36642.0,46.1764,46.2593,46.1764,46.193,36642.0
2018-05-01 09:55:00,55.73,55.79,55.71,55.77,26949.0,46.193,46.2427,46.1764,46.2261,26949.0
2018-05-01 10:00:00,55.76,55.96,55.74,55.95,55909.0,46.2178,46.3836,46.2013,46.3753,55909.0
2018-05-01 10:05:00,55.94,56.05,55.91,56.02,165972.0,46.367,46.4582,46.3422,46.4334,165972.0
2018-05-01 10:10:00,56.02,56.07,55.95,55.98,43748.0,46.4334,46.4748,46.3753,46.4002,43748.0
2018-05-01 10:15:00,55.99,56.06,55.97,56.05,44018.0,46.4085,46.4665,46.3919,46.4582,44018.0
2018-05-01 10:20:00,56.04,56.04,55.95,56.03,33577.0,46.4499,46.4499,46.3753,46.4416,33577.0
2018-05-01 10:25:00,56.03,56.04,55.93,55.94,18950.0,46.4416,46.4499,46.3588,46.367,18950.0
2018-05-01 10:30:00,55.93,55.97,55.9,55.95,18974.0,46.3588,46.3919,46.3339,46.3753,18974.0
2018-05-01 10:35:00,55.95,55.95,55.89,55.94,18872.0,46.3753,46.3753,46.3256,46.367,18872.0
2018-05-01 10:40:00,55.93,55.98,55.91,55.93,25661.0,46.3588,46.4002,46.3422,46.3588,25661.0
2018-05-01 10:45:00,55.92,55.99,55.88,55.89,28048.0,46.3505,46.4085,46.3173,46.3256,28048.0
2018-05-01 10:50:00,55.87,55.97,55.83,55.84,34515.0,46.309,46.3919,46.2759,46.2842,34515.0
2018-05-01 10:55:00,55.85,55.88,55.79,55.8,33521.0,46.2924,46.3173,46.2427,46.251,33521.0
2018-05-01 11:00:00,55.8,55.8,55.74,55.76,46429.0,46.251,46.251,46.2013,46.2178,46429.0
2018-05-01 11:05:00,55.76,55.82,55.73,55.78,27723.0,46.2178,46.2676,46.193,46.2344,27723.0
2018-05-01 11:10:00,55.78,55.81,55.78,55.81,28008.0,46.2344,46.2593,46.2344,46.2593,28008.0
2018-05-01 11:15:00,55.82,55.87,55.82,55.84,27199.0,46.2676,46.309,46.2676,46.2842,27199.0
2018-05-01 11:20:00,55.84,55.91,55.83,55.84,27459.0,46.2842,46.3422,46.2759,46.2842,27459.0
2018-05-01 11:25:00,55.83,55.84,55.76,55.77,14559.0,46.2759,46.2842,46.2178,46.2261,14559.0
2018-05-01 11:30:00,55.76,55.82,55.76,55.8,30157.0,46.2178,46.2676,46.2178,46.251,30157.0
2018-05-01 11:35:00,55.8,55.84,55.77,55.77,14281.0,46.251,46.2842,46.2261,46.2261,14281.0
2018-05-01 11:40:00,55.78,55.82,55.78,55.8,32857.0,46.2344,46.2676,46.2344,46.251,32857.0
2018-05-01 11:45:00,55.8,55.8,55.69,55.71,18315.0,46.251,46.251,46.1598,46.1764,18315.0
2018-05-01 11:50:00,55.7,55.77,55.7,55.73,30161.0,46.1681,46.2261,46.1681,46.193,30161.0
2018-05-01 11:55:00,55.74,55.75,55.66,55.66,28346.0,46.2013,46.2096,46.135,46.135,28346.0
2018-05-01 12:00:00,55.67,55.69,55.62,55.69,79495.0,46.1432,46.1598,46.1018,46.1598,79495.0
2018-05-01 12:05:00,55.68,55.73,55.68,55.71,56695.0,46.1515,46.193,46.1515,46.1764,56695.0
2018-05-01 12:10:00,55.71,55.78,55.7,55.75,27662.0,46.1764,46.2344,46.1681,46.2096,27662.0
2018-05-01 12:15:00,55.76,55.81,55.75,55.8,32439.0,46.2178,46.2593,46.2096,46.251,32439.0
2018-05-01 12:20:00,55.8,55.81,55.75,55.8,20887.0,46.251,46.2593,46.2096,46.251,20887.0
2018-05-01 12:25:00,55.81,55.85,55.78,55.85,20902.0,46.2593,46.2924,46.2344,46.2924,20902.0
2018-05-01 12:30:00,55.84,55.85,55.78,55.85,19005.0,46.2842,46.2924,46.2344,46.2924,19005.0
2018-05-01 12:35:00,55.85,55.85,55.79,55.8,37706.0,46.2924,46.2924,46.2427,46.251,37706.0
2018-05-01 12:40:00,55.8,55.81,55.78,55.78,14801.0,46.251,46.2593,46.2344,46.2344,14801.0
2018-05-01 12:45:00,55.78,55.81,55.73,55.77,15866.0,46.2344,46.2593,46.193,46.2261,15866.0
2018-05-01 12:50:00,55.77,55.81,55.76,55.81,26215.0,46.2261,46.2593,46.2178,46.2593,26215.0
2018-05-01 12:55:00,55.8,55.82,55.79,55.8,10900.0,46.251,46.2676,46.2427,46.251,10900.0
2018-05-01 13:00:00,55.79,55.79,55.72,55.75,21346.0,46.2427,46.2427,46.1847,46.2096,21346.0
2018-05-01 13:05:00,55.75,55.75,55.67,55.69,23991.0,46.2096,46.2096,46.1432,46.1598,23991.0
2018-05-01 13:10:00,55.69,55.73,55.69,55.72,18728.0,46.1598,46.193,46.1598,46.1847,18728.0
2018-05-01 13:15:00,55.71,55.73,55.69,55.73,32463.0,46.1764,46.193,46.1598,46.193,32463.0
2018-05-01 13:20:00,55.73,55.74,55.71,55.71,28972.0,46.193,46.2013,46.1764,46.1764,28972.0
2018-05-01 13:25:00,55.7,55.7,55.65,55.65,28165.0,46.1681,46.1681,46.1267,46.1267,28165.0
2018-05-01 13:30:00,55.66,55.74,55.66,55.74,22475.0,46.135,46.2013,46.135,46.2013,22475.0
2018-05-01 13:35:00,55.74,55.8,55.74,55.76,83407.0,46.2013,46.251,46.2013,46.2178,83407.0
2018-05-01 13:40:00,55.76,55.81,55.76,55.81,20466.0,46.2178,46.2593,46.2178,46.2593,20466.0
2018-05-01 13:45:00,55.8,55.9,55.8,55.88,31960.0,46.251,46.3339,46.251,46.3173,31960.0
2018-05-01 13:50:00,55.88,55.91,55.88,55.9,13766.0,46.3173,46.3422,46.3173,46.3339,13766.0
2018-05-01 13:55:00,55.9,55.96,55.88,55.94,27072.0,46.3339,46.3836,46.3173,46.367,27072.0
2018-05-01 14:00:00,55.95,56.01,55.95,55.99,32150.0,46.3753,46.4251,46.3753,46.4085,32150.0
2018-05-01 14:05:00,55.99,56.0,55.91,55.92,20808.0,46.4085,46.4168,46.3422,46.3505,20808.0
2018-05-01 14:10:00,55.93,56.01,55.92,55.99,59296.0,46.3588,46.4251,46.3505,46.4085,59296.0
2018-05-01 14:15:00,55.99,56.0,55.96,55.98,19716.0,46.4085,46.4168,46.3836,46.4002,19716.0
2018-05-01 14:20:00,55.99,56.0,55.95,56.0,26916.0,46.4085,46.4168,46.3753,46.4168,26916.0
2018-05-01 14:25:00,56.0,56.03,55.96,55.99,27903.0,46.4168,46.4416,46.3836,46.4085,27903.0
2018-05-01 14:30:00,55.99,55.99,55.96,55.98,24009.0,46.4085,46.4085,46.3836,46.4002,24009.0
2018-05-01 14:35:00,55.98,55.99,55.94,55.98,41763.0,46.4002,46.4085,46.367,46.4002,41763.0
2018-05-01 14:40:00,55.98,56.08,55.97,56.08,40248.0,46.4002,46.4831,46.3919,46.4831,40248.0
2018-05-01 14:45:00,56.08,56.13,56.07,56.09,29138.0,46.4831,46.5245,46.4748,46.4914,29138.0
2018-05-01 14:50:00,56.09,56.11,56.07,56.09,35479.0,46.4914,46.508,46.4748,46.4914,35479.0
2018-05-01 14:55:00,56.09,56.12,56.07,56.1,28174.0,46.4914,46.5162,46.4748,46.4997,28174.0
2018-05-01 15:00:00,56.1,56.11,56.04,56.04,27301.0,46.4997,46.508,46.4499,46.4499,27301.0
2018-05-01 15:05:00,56.04,56.07,56.03,56.06,35391.0,46.4499,46.4748,46.4416,46.4665,35391.0
2018-05-01 15:10:00,56.06,56.07,55.98,55.99,21353.0,46.4665,46.4748,46.4002,46.4085,21353.0
2018-05-01 15:15:00,55.98,56.01,55.95,55.95,69895.0,46.4002,46.4251,46.3753,46.3753,69895.0
2018-05-01 15:20:00,55.96,56.01,55.96,55.97,50658.0,46.3836,46.4251,46.3836,46.3919,50658.0
2018-05-01 15:25:00,55.98,55.98,55.89,55.95,78168.0,46.4002,46.4002,46.3256,46.3753,78168.0
2018-05-01 15:30:00,55.95,56.03,55.94,56.0,71101.0,46.3753,46.4416,46.367,46.4168,71101.0
2018-05-01 15:35:00,56.0,56.01,55.93,55.96,62386.0,46.4168,46.4251,46.3588,46.3836,62386.0
2018-05-01 15:40:00,55.96,56.09,55.96,56.09,72088.0,46.3836,46.4914,46.3836,46.4914,72088.0
2018-05-01 15:45:00,56.09,56.15,56.09,56.11,86972.0,46.4914,46.5411,46.4914,46.508,86972.0
2018-05-01 15:50:00,56.12,56.15,56.11,56.15,101925.0,46.5162,46.5411,46.508,46.5411,101925.0
2018-05-01 15:55:00,56.15,56.33,56.14,56.28,346922.0,46.5411,46.6903,46.5328,46.6489,346922.0
2018-05-02 09:30:00,55.92,55.95,55.66,55.83,105395.0,46.3505,46.3753,46.135,46.2759,105395.0
2018-05-02 09:35:00,55.84,55.88,55.78,55.82,33595.0,46.2842,46.3173,46.2344,46.2676,33595.0
2018-05-02 09:40:00,55.82,55.83,55.77,55.79,66058.0,46.2676,46.2759,46.2261,46.2427,66058.0
2018-05-02 09:45:00,55.79,55.79,55.57,55.66,66492.0,46.2427,46.2427,46.0604,46.135,66492.0
2018-05-02 09:50:00,55.66,55.66,55.59,55.6,55453.0,46.135,46.135,46.0769,46.0852,55453.0
2018-05-02 09:55:00,55.59,55.64,55.59,55.61,68673.0,46.0769,46.1184,46.0769,46.0935,68673.0
2018-05-02 10:00:00,55.61,55.68,55.59,55.65,58748.0,46.0935,46.1515,46.0769,46.1267,58748.0
2018-05-02 10:05:00,55.65,55.69,55.59,55.59,51819.0,46.1267,46.1598,46.0769,46.0769,51819.0
2018-05-02 10:10:00,55.57,55.6,55.46,55.59,90236.0,46.0604,46.0852,45.9692,46.0769,90236.0
2018-05-02 10:15:00,55.59,55.59,55.51,55.54,86339.0,46.0769,46.0769,46.0106,46.0355,86339.0
2018-05-02 10:20:00,55.54,55.59,55.44,55.48,102413.0,46.0355,46.0769,45.9526,45.9858,102413.0
2018-05-02 10:25:00,55.48,55.55,55.27,55.28,79978.0,45.9858,46.0438,45.8117,45.82,79978.0
2018-05-02 10:30:00,55.28,55.35,55.19,55.23,118530.0,45.82,45.878,45.7454,45.7785,118530.0
2018-05-02 10:35:00,55.23,55.26,55.1,55.15,118552.0,45.7785,45.8034,45.6708,45.7122,118552.0
2018-05-02 10:40:00,55.15,55.15,54.94,55.01,282137.0,45.7122,45.7122,45.5382,45.5962,282137.0
2018-05-02 10:45:00,55.01,55.1,54.98,54.99,351195.0,45.5962,45.6708,45.5713,45.5796,351195.0
2018-05-02 10:50:00,54.99,55.07,54.98,55.01,103528.0,45.5796,45.6459,45.5713,45.5962,103528.0
2018-05-02 10:55:00,55.01,55.19,54.99,55.19,62524.0,45.5962,45.7454,45.5796,45.7454,62524.0
2018-05-02 11:00:00,55.19,55.24,55.12,55.17,84701.0,45.7454,45.7868,45.6874,45.7288,84701.0
2018-05-02 11:05:00,55.17,55.21,55.09,55.1,202450.0,45.7288,45.762,45.6625,45.6708,202450.0
2018-05-02 11:10:00,55.1,55.11,54.99,55.03,131454.0,45.6708,45.6791,45.5796,45.6128,131454.0
2018-05-02 11:15:00,55.03,55.08,54.97,55.03,66087.0,45.6128,45.6542,45.563,45.6128,66087.0
2018-05-02 11:20:00,55.03,55.1,55.01,55.04,62826.0,45.6128,45.6708,45.5962,45.6211,62826.0
2018-05-02 11:25:00,55.04,55.09,55.03,55.04,35054.0,45.6211,45.6625,45.6128,45.6211,35054.0
2018-05-02 11:30:00,55.05,55.11,55.01,55.05,75217.0,45.6293,45.6791,45.5962,45.6293,75217.0
2018-05-02 11:35:00,55.06,55.06,54.97,54.98,75768.0,45.6376,45.6376,45.563,45.5713,75768.0
2018-05-02 11:40:00,54.98,55.01,54.91,54.99,72660.0,45.5713,45.5962,45.5133,45.5796,72660.0
2018-05-02 11:45:00,55.0,55.02,54.88,54.9,57351.0,45.5879,45.6045,45.4884,45.505,57351.0
2018-05-02 11:50:00,54.89,54.95,54.85,54.89,29813.0,45.4967,45.5465,45.4636,45.4967,29813.0
2018-05-02 11:55:00,54.89,54.92,54.86,54.91,18811.0,45.4967,45.5216,45.4719,45.5133,18811.0
2018-05-02 12:00:00,54.91,54.92,54.86,54.89,31103.0,45.5133,45.5216,45.4719,45.4967,31103.0
2018-05-02 12:05:00,54.88,54.89,54.84,54.85,29335.0,45.4884,45.4967,45.4553,45.4636,29335.0
2018-05-02 12:10:00,54.84,54.92,54.82,54.91,71723.0,45.4553,45.5216,45.4387,45.5133,71723.0
2018-05-02 12:15:00,54.91,54.96,54.86,54.94,86597.0,45.5133,45.5548,45.4719,45.5382,86597.0
2018-05-02 12:20:00,54.94,54.95,54.86,54.88,59021.0,45.5382,45.5465,45.4719,45.4884,59021.0
2018-05-02 12:25:00,54.89,54.95,54.89,54.94,28229.0,45.4967,45.5465,45.4967,45.5382,28229.0
2018-05-02 12:30:00,54.94,54.94,54.91,54.91,42742.0,45.5382,45.5382,45.5133,45.5133,42742.0
2018-05-02 12:35:00,54.9,54.91,54.84,54.86,37287.0,45.505,45.5133,45.4553,45.4719,37287.0
2018-05-02 12:40:00,54.86,54.92,54.86,54.9,38029.0,45.4719,45.5216,45.4719,45.505,38029.0
2018-05-02 12:45:00,54.89,54.9,54.86,54.9,33653.0,45.4967,45.505,45.4719,45.505,33653.0
2018-05-02 12:50:00,54.89,54.9,54.87,54.89,29400.0,45.4967,45.505,45.4802,45.4967,29400.0
2018-05-02 12:55:00,54.89,54.93,54.86,54.87,40855.0,45.4967,45.5299,45.4719,45.4802,40855.0
2018-05-02 13:00:00,54.87,54.93,54.86,54.9,26119.0,45.4802,45.5299,45.4719,45.505,26119.0
2018-05-02 13:05:00,54.9,54.9,54.84,54.9,50991.0,45.505,45.505,45.4553,45.505,50991.0
2018-05-02 13:10:00,54.9,54.93,54.86,54.91,24438.0,45.505,45.5299,45.4719,45.5133,24438.0
2018-05-02 13:15:00,54.9,54.92,54.86,54.91,28140.0,45.505,45.5216,45.4719,45.5133,28140.0
2018-05-02 13:20:00,54.92,54.97,54.91,54.97,27475.0,45.5216,45.563,45.5133,45.563,27475.0
2018-05-02 13:25:00,54.97,55.01,54.93,54.94,55469.0,45.563,45.5962,45.5299,45.5382,55469.0
2018-05-02 13:30:00,54.94,54.97,54.93,54.96,21382.0,45.5382,45.563,45.5299,45.5548,21382.0
2018-05-02 13:35:00,54.95,54.99,54.94,54.95,26955.0,45.5465,45.5796,45.5382,45.5465,26955.0
2018-05-02 13:40:00,54.95,54.98,54.93,54.96,29732.0,45.5465,45.5713,45.5299,45.5548,29732.0
2018-05-02 13:45:00,54.96,54.97,54.92,54.96,32800.0,45.5548,45.563,45.5216,45.5548,32800.0
2018-05-02 13:50:00,54.95,54.99,54.95,54.97,55622.0,45.5465,45.5796,45.5465,45.563,55622.0
2018-05-02 13:55:00,54.97,54.99,54.94,54.96,36131.0,45.563,45.5796,45.5382,45.5548,36131.0
2018-05-02 14:00:00,54.95,55.01,54.91,54.91,51168.0,45.5465,45.5962,45.5133,45.5133,51168.0
2018-05-02 14:05:00,54.91,54.95,54.9,54.91,62582.0,45.5133,45.5465,45.505,45.5133,62582.0
2018-05-02 14:10:00,54.91,54.93,54.89,54.91,31114.0,45.5133,45.5299,45.4967,45.5133,31114.0
2018-05-02 14:15:00,54.91,54.91,54.8,54.81,35846.0,45.5133,45.5133,45.4221,45.4304,35846.0
2018-05-02 14:20:00,54.81,54.83,54.78,54.79,52158.0,45.4304,45.447,45.4056,45.4138,52158.0
2018-05-02 14:25:00,54.78,54.88,54.78,54.84,49740.0,45.4056,45.4884,45.4056,45.4553,49740.0
2018-05-02 14:30:00,54.84,54.84,54.77,54.79,48083.0,45.4553,45.4553,45.3973,45.4138,48083.0
2018-05-02 14:35:00,54.78,54.82,54.77,54.81,32396.0,45.4056,45.4387,45.3973,45.4304,32396.0
2018-05-02 14:40:00,54.8,54.82,54.77,54.8,33693.0,45.4221,45.4387,45.3973,45.4221,33693.0
2018-05-02 14:45:00,54.8,54.81,54.77,54.77,44651.0,45.4221,45.4304,45.3973,45.3973,44651.0
2018-05-02 14:50:00,54.78,54.78,54.71,54.73,42848.0,45.4056,45.4056,45.3475,45.3641,42848.0
2018-05-02 14:55:00,54.73,54.82,54.72,54.75,42835.0,45.3641,45.4387,45.3558,45.3807,42835.0
2018-05-02 15:00:00,54.76,54.8,54.72,54.78,65822.0,45.389,45.4221,45.3558,45.4056,65822.0
2018-05-02 15:05:00,54.77,54.84,54.76,54.83,68196.0,45.3973,45.4553,45.389,45.447,68196.0
2018-05-02 15:10:00,54.82,54.85,54.79,54.83,47669.0,45.4387,45.4636,45.4138,45.447,47669.0
2018-05-02 15:15:00,54.82,54.86,54.75,54.82,93943.0,45.4387,45.4719,45.3807,45.4387,93943.0
2018-05-02 15:20:00,54.82,54.83,54.73,54.74,68084.0,45.4387,45.447,45.3641,45.3724,68084.0
2018-05-02 15:25:00,54.74,54.8,54.74,54.77,60786.0,45.3724,45.4221,45.3724,45.3973,60786.0
2018-05-02 15:30:00,54.77,54.77,54.63,54.66,108669.0,45.3973,45.3973,45.2812,45.3061,108669.0
2018-05-02 15:35:00,54.66,54.71,54.61,54.71,101807.0,45.3061,45.3475,45.2646,45.3475,101807.0
2018-05-02 15:40:00,54.71,54.76,54.67,54.73,143726.0,45.3475,45.389,45.3144,45.3641,143726.0
2018-05-02 15:45:00,54.74,54.76,54.64,54.64,129617.0,45.3724,45.389,45.2895,45.2895,129617.0
2018-05-02 15:50:00,54.64,54.7,54.59,54.68,187476.0,45.2895,45.3392,45.2481,45.3227,187476.0
2018-05-02 15:55:00,54.68,54.9,54.63,54.84,639898.0,45.3227,45.505,45.2812,45.4553,639898.0
2018-05-03 09:30:00,50.79,51.33,50.41,50.74,841069.0,42.0984,42.5459,41.7834,42.0569,841069.0
2018-05-03 09:35:00,50.72,50.91,50.01,50.27,797296.0,42.0403,42.1978,41.4518,41.6673,797296.0
2018-05-03 09:40:00,50.3,50.5,50.23,50.25,640454.0,41.6922,41.858,41.6342,41.6508,640454.0
2018-05-03 09:45:00,50.26,50.4,50.06,50.32,525861.0,41.6591,41.7751,41.4933,41.7088,525861.0
2018-05-03 09:50:00,50.32,50.32,50.16,50.2,386354.0,41.7088,41.7088,41.5762,41.6093,386354.0
2018-05-03 09:55:00,50.2,50.21,50.03,50.16,293082.0,41.6093,41.6176,41.4684,41.5762,293082.0
2018-05-03 10:00:00,50.16,50.3,50.08,50.19,531218.0,41.5762,41.6922,41.5099,41.601,531218.0
2018-05-03 10:05:00,50.19,50.23,50.03,50.14,318457.0,41.601,41.6342,41.4684,41.5596,318457.0
2018-05-03 10:10:00,50.14,50.3,50.14,50.21,364512.0,41.5596,41.6922,41.5596,41.6176,364512.0
2018-05-03 10:15:00,50.2,50.38,49.86,49.93,558321.0,41.6093,41.7585,41.3275,41.3855,558321.0
2018-05-03 10:20:00,49.94,50.06,49.92,50.0,373505.0,41.3938,41.4933,41.3772,41.4436,373505.0
2018-05-03 10:25:00,50.0,50.02,49.86,50.02,252429.0,41.4436,41.4601,41.3275,41.4601,252429.0
2018-05-03 10:30:00,50.02,50.02,49.87,49.89,300784.0,41.4601,41.4601,41.3358,41.3524,300784.0
2018-05-03 10:35:00,49.89,50.0,49.87,49.95,296178.0,41.3524,41.4436,41.3358,41.4021,296178.0
2018-05-03 10:40:00,49.94,49.95,49.62,49.7,239740.0,41.3938,41.4021,41.1286,41.1949,239740.0
2018-05-03 10:45:00,49.69,49.9,49.66,49.71,222932.0,41.1866,41.3607,41.1617,41.2032,222932.0
2018-05-03 10:50:00,49.71,49.9,49.68,49.84,153936.0,41.2032,41.3607,41.1783,41.3109,153936.0
2018-05-03 10:55:00,49.84,49.85,49.72,49.79,220231.0,41.3109,41.3192,41.2115,41.2695,220231.0
2018-05-03 11:00:00,49.79,49.99,49.75,49.83,219093.0,41.2695,41.4353,41.2363,41.3026,219093.0
2018-05-03 11:05:00,49.83,49.88,49.66,49.7,127945.0,41.3026,41.3441,41.1617,41.1949,127945.0
2018-05-03 11:10:00,49.68,49.8,49.64,49.7,158424.0,41.1783,41.2778,41.1452,41.1949,158424.0
2018-05-03 11:15:00,49.7,49.75,49.62,49.66,124918.0,41.1949,41.2363,41.1286,41.1617,124918.0
2018-05-03 11:20:00,49.66,49.74,49.58,49.59,151907.0,41.1617,41.228,41.0954,41.1037,151907.0
2018-05-03 11:25:00,49.59,49.72,49.58,49.59,161576.0,41.1037,41.2115,41.0954,41.1037,161576.0
2018-05-03 11:30:00,49.59,49.75,49.59,49.7,143518.0,41.1037,41.2363,41.1037,41.1949,143518.0
2018-05-03 11:35:00,49.7,49.78,49.64,49.64,243319.0,41.1949,41.2612,41.1452,41.1452,243319.0
2018-05-03 11:40:00,49.65,49.75,49.57,49.73,167882.0,41.1534,41.2363,41.0871,41.2198,167882.0
2018-05-03 11:45:00,49.73,49.78,49.66,49.71,293326.0,41.2198,41.2612,41.1617,41.2032,293326.0
2018-05-03 11:50:00,49.71,49.95,49.7,49.79,156186.0,41.2032,41.4021,41.1949,41.2695,156186.0
2018-05-03 11:55:00,49.79,50.12,49.78,49.93,211311.0,41.2695,41.543,41.2612,41.3855,211311.0
2018-05-03 12:00:00,49.93,50.44,49.93,50.36,270523.0,41.3855,41.8083,41.3855,41.7419,270523.0
2018-05-03 12:05:00,50.37,50.48,50.31,50.34,164998.0,41.7502,41.8414,41.7005,41.7254,164998.0
2018-05-03 12:10:00,50.33,50.34,50.12,50.23,110340.0,41.7171,41.7254,41.543,41.6342,110340.0
2018-05-03 12:15:00,50.23,50.4,50.12,50.37,306666.0,41.6342,41.7751,41.543,41.7502,306666.0
2018-05-03 12:20:00,50.37,50.6,50.26,50.45,251371.0,41.7502,41.9409,41.6591,41.8165,251371.0
2018-05-03 12:25:00,50.45,50.46,50.24,50.3,189996.0,41.8165,41.8248,41.6425,41.6922,189996.0
2018-05-03 12:30:00,50.3,50.39,50.26,50.35,121572.0,41.6922,41.7668,41.6591,41.7337,121572.0
2018-05-03 12:35:00,50.34,50.59,50.32,50.58,140324.0,41.7254,41.9326,41.7088,41.9243,140324.0
2018-05-03 12:40:00,50.57,50.72,50.56,50.65,274173.0,41.916,42.0403,41.9077,41.9823,274173.0
2018-05-03 12:45:00,50.66,50.71,50.62,50.7,108211.0,41.9906,42.032,41.9575,42.0238,108211.0
2018-05-03 12:50:00,50.7,50.8,50.68,50.75,111122.0,42.0238,42.1066,42.0072,42.0652,111122.0
2018-05-03 12:55:00,50.75,50.89,50.73,50.88,101882.0,42.0652,42.1812,42.0486,42.173,101882.0
2018-05-03 13:00:00,50.88,50.91,50.82,50.89,182389.0,42.173,42.1978,42.1232,42.1812,182389.0
2018-05-03 13:05:00,50.89,50.9,50.67,50.74,142887.0,42.1812,42.1895,41.9989,42.0569,142887.0
2018-05-03 13:10:00,50.75,51.08,50.74,51.06,176779.0,42.0652,42.3387,42.0569,42.3222,176779.0
2018-05-03 13:15:00,51.06,51.38,51.05,51.35,280944.0,42.3222,42.5874,42.3139,42.5625,280944.0
2018-05-03 13:20:00,51.35,51.93,51.34,51.77,509139.0,42.5625,43.0433,42.5542,42.9107,509139.0
2018-05-03 13:25:00,51.77,51.77,51.21,51.33,246360.0,42.9107,42.9107,42.4465,42.5459,246360.0
2018-05-03 13:30:00,51.35,51.42,51.19,51.27,150981.0,42.5625,42.6205,42.4299,42.4962,150981.0
2018-05-03 13:35:00,51.27,51.35,51.19,51.23,127035.0,42.4962,42.5625,42.4299,42.4631,127035.0
2018-05-03 13:40:00,51.23,51.48,51.18,51.43,159741.0,42.4631,42.6703,42.4216,42.6288,159741.0
2018-05-03 13:45:00,51.42,51.56,51.39,51.51,272329.0,42.6205,42.7366,42.5957,42.6951,272329.0
2018-05-03 13:50:00,51.51,51.59,51.39,51.55,183347.0,42.6951,42.7615,42.5957,42.7283,183347.0
2018-05-03 13:55:00,51.55,51.56,51.43,51.48,129862.0,42.7283,42.7366,42.6288,42.6703,129862.0
2018-05-03 14:00:00,51.46,51.51,51.38,51.51,141524.0,42.6537,42.6951,42.5874,42.6951,141524.0
2018-05-03 14:05:00,51.52,51.55,51.48,51.51,131789.0,42.7034,42.7283,42.6703,42.6951,131789.0
2018-05-03 14:10:00,51.51,51.55,51.47,51.55,115208.0,42.6951,42.7283,42.662,42.7283,115208.0
2018-05-03 14:15:00,51.55,51.57,51.46,51.52,108575.0,42.7283,42.7449,42.6537,42.7034,108575.0
2018-05-03 14:20:00,51.51,51.59,51.48,51.59,122247.0,42.6951,42.7615,42.6703,42.7615,122247.0
2018-05-03 14:25:00,51.59,51.68,51.53,51.61,91863.0,42.7615,42.8361,42.7117,42.778,91863.0
2018-05-03 14:30:00,51.61,51.71,51.57,51.58,71534.0,42.778,42.8609,42.7449,42.7532,71534.0
2018-05-03 14:35:00,51.59,51.61,51.51,51.59,82156.0,42.7615,42.778,42.6951,42.7615,82156.0
2018-05-03 14:40:00,51.59,51.61,51.5,51.54,113072.0,42.7615,42.778,42.6869,42.72,113072.0
2018-05-03 14:45:00,51.54,51.6,51.5,51.53,187166.0,42.72,42.7697,42.6869,42.7117,187166.0
2018-05-03 14:50:00,51.53,51.56,51.44,51.5,354285.0,42.7117,42.7366,42.6371,42.6869,354285.0
2018-05-03 14:55:00,51.5,51.55,51.48,51.52,242762.0,42.6869,42.7283,42.6703,42.7034,242762.0
2018-05-03 15:00:00,51.52,51.57,51.43,51.45,283120.0,42.7034,42.7449,42.6288,42.6454,283120.0
2018-05-03 15:05:00,51.46,51.47,51.33,51.46,226267.0,42.6537,42.662,42.5459,42.6537,226267.0
2018-05-03 15:10:00,51.46,51.51,51.44,51.48,174988.0,42.6537,42.6951,42.6371,42.6703,174988.0
2018-05-03 15:15:00,51.49,51.52,51.41,51.5,276224.0,42.6786,42.7034,42.6123,42.6869,276224.0
2018-05-03 15:20:00,51.49,51.51,51.44,51.45,180362.0,42.6786,42.6951,42.6371,42.6454,180362.0
2018-05-03 15:25:00,51.45,51.46,51.4,51.45,186773.0,42.6454,42.6537,42.604,42.6454,186773.0
2018-05-03 15:30:00,51.44,51.51,51.44,51.51,209233.0,42.6371,42.6951,42.6371,42.6951,209233.0
2018-05-03 15:35:00,51.51,51.52,51.49,51.51,223163.0,42.6951,42.7034,42.6786,42.6951,223163.0
2018-05-03 15:40:00,51.5,51.56,51.49,51.55,280787.0,42.6869,42.7366,42.6786,42.7283,280787.0
2018-05-03 15:45:00,51.55,51.59,51.51,51.55,291162.0,42.7283,42.7615,42.6951,42.7283,291162.0
2018-05-03 15:50:00,51.54,51.62,51.54,51.58,436492.0,42.72,42.7863,42.72,42.7532,436492.0
2018-05-03 15:55:00,51.59,52.01,51.58,51.94,1279076.0,42.7615,43.1096,42.7532,43.0516,1279076.0
2018-05-04 09:30:00,51.57,52.07,51.5,52.0,250651.0,42.7449,43.1593,42.6869,43.1013,250651.0
2018-05-04 09:35:00,52.0,52.2,51.95,52.05,183867.0,43.1013,43.2671,43.0598,43.1427,183867.0
2018-05-04 09:40:00,52.05,52.06,51.87,52.0,220073.0,43.1427,43.151,42.9935,43.1013,220073.0
2018-05-04 09:45:00,51.98,52.29,51.91,52.22,143918.0,43.0847,43.3417,43.0267,43.2836,143918.0
2018-05-04 09:50:00,52.22,52.4,52.22,52.38,203381.0,43.2836,43.4328,43.2836,43.4163,203381.0
2018-05-04 09:55:00,52.38,52.41,52.06,52.23,190950.0,43.4163,43.4411,43.151,43.2919,190950.0
2018-05-04 10:00:00,52.22,52.35,52.19,52.35,107299.0,43.2836,43.3914,43.2588,43.3914,107299.0
2018-05-04 10:05:00,52.34,52.47,52.29,52.45,167175.0,43.3831,43.4909,43.3417,43.4743,167175.0
2018-05-04 10:10:00,52.45,52.5,52.38,52.43,167806.0,43.4743,43.5157,43.4163,43.4577,167806.0
2018-05-04 10:15:00,52.43,52.75,52.42,52.66,301558.0,43.4577,43.7229,43.4494,43.6483,301558.0
2018-05-04 10:20:00,52.67,52.73,52.57,52.57,127943.0,43.6566,43.7064,43.5737,43.5737,127943.0
2018-05-04 10:25:00,52.58,52.75,52.55,52.66,167453.0,43.582,43.7229,43.5572,43.6483,167453.0
2018-05-04 10:30:00,52.66,52.87,52.63,52.79,187973.0,43.6483,43.8224,43.6235,43.7561,187973.0
2018-05-04 10:35:00,52.79,52.87,52.71,52.84,98096.0,43.7561,43.8224,43.6898,43.7975,98096.0
2018-05-04 10:40:00,52.84,52.95,52.84,52.93,136435.0,43.7975,43.8887,43.7975,43.8721,136435.0
2018-05-04 10:45:00,52.93,53.05,52.89,52.95,134979.0,43.8721,43.9716,43.839,43.8887,134979.0
2018-05-04 10:50:00,52.95,52.99,52.8,52.85,236511.0,43.8887,43.9219,43.7644,43.8058,236511.0
2018-05-04 10:55:00,52.86,52.91,52.85,52.86,75670.0,43.8141,43.8556,43.8058,43.8141,75670.0
2018-05-04 11:00:00,52.86,52.91,52.7,52.75,157897.0,43.8141,43.8556,43.6815,43.7229,157897.0
2018-05-04 11:05:00,52.74,52.89,52.74,52.87,74862.0,43.7147,43.839,43.7147,43.8224,74862.0
2018-05-04 11:10:00,52.87,52.87,52.8,52.87,91825.0,43.8224,43.8224,43.7644,43.8224,91825.0
2018-05-04 11:15:00,52.87,52.88,52.74,52.75,84066.0,43.8224,43.8307,43.7147,43.7229,84066.0
2018-05-04 11:20:00,52.75,52.81,52.68,52.78,92445.0,43.7229,43.7727,43.6649,43.7478,92445.0
2018-05-04 11:25:00,52.77,52.78,52.75,52.76,124061.0,43.7395,43.7478,43.7229,43.7312,124061.0
2018-05-04 11:30:00,52.76,52.77,52.64,52.71,70503.0,43.7312,43.7395,43.6318,43.6898,70503.0
2018-05-04 11:35:00,52.7,52.76,52.67,52.72,100441.0,43.6815,43.7312,43.6566,43.6981,100441.0
2018-05-04 11:40:00,52.72,52.81,52.68,52.79,114379.0,43.6981,43.7727,43.6649,43.7561,114379.0
2018-05-04 11:45:00,52.78,52.78,52.72,52.77,134521.0,43.7478,43.7478,43.6981,43.7395,134521.0
2018-05-04 11:50:00,52.77,52.78,52.73,52.74,126992.0,43.7395,43.7478,43.7064,43.7147,126992.0
2018-05-04 11:55:00,52.74,52.75,52.62,52.67,68274.0,43.7147,43.7229,43.6152,43.6566,68274.0
2018-05-04 12:00:00,52.67,52.68,52.62,52.64,75888.0,43.6566,43.6649,43.6152,43.6318,75888.0
2018-05-04 12:05:00,52.63,52.68,52.6,52.66,61107.0,43.6235,43.6649,43.5986,43.6483,61107.0
2018-05-04 12:10:00,52.66,52.67,52.55,52.56,72116.0,43.6483,43.6566,43.5572,43.5655,72116.0
2018-05-04 12:15:00,52.55,52.64,52.53,52.64,81274.0,43.5572,43.6318,43.5406,43.6318,81274.0
2018-05-04 12:20:00,52.64,52.64,52.6,52.62,46786.0,43.6318,43.6318,43.5986,43.6152,46786.0
2018-05-04 12:25:00,52.62,52.68,52.58,52.67,97324.0,43.6152,43.6649,43.582,43.6566,97324.0
2018-05-04 12:30:00,52.67,52.68,52.65,52.67,54096.0,43.6566,43.6649,43.6401,43.6566,54096.0
2018-05-04 12:35:00,52.66,52.71,52.65,52.7,58177.0,43.6483,43.6898,43.6401,43.6815,58177.0
2018-05-04 12:40:00,52.7,52.73,52.67,52.67,61147.0,43.6815,43.7064,43.6566,43.6566,61147.0
2018-05-04 12:45:00,52.67,52.73,52.65,52.73,80115.0,43.6566,43.7064,43.6401,43.7064,80115.0
2018-05-04 12:50:00,52.73,52.82,52.72,52.8,113745.0,43.7064,43.781,43.6981,43.7644,113745.0
2018-05-04 12:55:00,52.8,52.83,52.76,52.82,65068.0,43.7644,43.7893,43.7312,43.781,65068.0
2018-05-04 13:00:00,52.83,52.92,52.82,52.91,120623.0,43.7893,43.8639,43.781,43.8556,120623.0
2018-05-04 13:05:00,52.91,52.95,52.87,52.88,155859.0,43.8556,43.8887,43.8224,43.8307,155859.0
2018-05-04 13:10:00,52.89,52.98,52.88,52.95,81818.0,43.839,43.9136,43.8307,43.8887,81818.0
2018-05-04 13:15:00,52.96,53.04,52.93,53.04,123590.0,43.897,43.9633,43.8721,43.9633,123590.0
2018-05-04 13:20:00,53.04,53.16,53.03,53.13,123555.0,43.9633,44.0628,43.955,44.0379,123555.0
2018-05-04 13:25:00,53.13,53.14,53.09,53.1,74184.0,44.0379,44.0462,44.0048,44.0131,74184.0
2018-05-04 13:30:00,53.1,53.15,53.08,53.11,103688.0,44.0131,44.0545,43.9965,44.0213,103688.0
2018-05-04 13:35:00,53.11,53.11,52.94,52.98,79987.0,44.0213,44.0213,43.8804,43.9136,79987.0
2018-05-04 13:40:00,52.98,53.06,52.98,53.04,49936.0,43.9136,43.9799,43.9136,43.9633,49936.0
2018-05-04 13:45:00,53.04,53.09,53.0,53.09,89187.0,43.9633,44.0048,43.9302,44.0048,89187.0
2018-05-04 13:50:00,53.08,53.15,53.08,53.11,99133.0,43.9965,44.0545,43.9965,44.0213,99133.0
2018-05-04 13:55:00,53.11,53.13,53.09,53.12,99204.0,44.0213,44.0379,44.0048,44.0296,99204.0
2018-05-04 14:00:00,53.12,53.25,53.09,53.23,119392.0,44.0296,44.1374,44.0048,44.1208,119392.0
2018-05-04 14:05:00,53.23,53.32,53.22,53.23,88578.0,44.1208,44.1954,44.1125,44.1208,88578.0
2018-05-04 14:10:00,53.22,53.29,53.2,53.26,80583.0,44.1125,44.1705,44.0959,44.1457,80583.0
2018-05-04 14:15:00,53.27,53.3,53.23,53.26,146485.0,44.154,44.1788,44.1208,44.1457,146485.0
2018-05-04 14:20:00,53.26,53.31,53.24,53.29,122438.0,44.1457,44.1871,44.1291,44.1705,122438.0
2018-05-04 14:25:00,53.29,53.36,53.28,53.36,118410.0,44.1705,44.2286,44.1622,44.2286,118410.0
2018-05-04 14:30:00,53.37,53.38,53.3,53.3,144380.0,44.2368,44.2451,44.1788,44.1788,144380.0
2018-05-04 14:35:00,53.3,53.32,53.24,53.28,256300.0,44.1788,44.1954,44.1291,44.1622,256300.0
2018-05-04 14:40:00,53.28,53.38,53.27,53.34,144514.0,44.1622,44.2451,44.154,44.212,144514.0
2018-05-04 14:45:00,53.34,53.37,53.3,53.3,87166.0,44.212,44.2368,44.1788,44.1788,87166.0
2018-05-04 14:50:00,53.3,53.37,53.3,53.35,125474.0,44.1788,44.2368,44.1788,44.2203,125474.0
2018-05-04 14:55:00,53.35,53.36,53.21,53.22,149030.0,44.2203,44.2286,44.1042,44.1125,149030.0
2018-05-04 15:00:00,53.22,53.36,53.21,53.33,118451.0,44.1125,44.2286,44.1042,44.2037,118451.0
2018-05-04 15:05:00,53.32,53.36,53.28,53.36,264228.0,44.1954,44.2286,44.1622,44.2286,264228.0
2018-05-04 15:10:00,53.36,53.36,53.18,53.18,188155.0,44.2286,44.2286,44.0794,44.0794,188155.0
2018-05-04 15:15:00,53.19,53.2,53.12,53.2,118568.0,44.0876,44.0959,44.0296,44.0959,118568.0
2018-05-04 15:20:00,53.2,53.2,53.12,53.16,228392.0,44.0959,44.0959,44.0296,44.0628,228392.0
2018-05-04 15:25:00,53.16,53.16,53.07,53.13,142516.0,44.0628,44.0628,43.9882,44.0379,142516.0
2018-05-04 15:30:00,53.13,53.13,53.05,53.11,172050.0,44.0379,44.0379,43.9716,44.0213,172050.0
2018-05-04 15:35:00,53.11,53.11,52.96,53.0,309203.0,44.0213,44.0213,43.897,43.9302,309203.0
2018-05-04 15:40:00,53.0,53.01,52.95,52.99,258596.0,43.9302,43.9385,43.8887,43.9219,258596.0
2018-05-04 15:45:00,52.98,53.01,52.96,52.98,249528.0,43.9136,43.9385,43.897,43.9136,249528.0
2018-05-04 15:50:00,52.97,52.98,52.77,52.84,294764.0,43.9053,43.9136,43.7395,43.7975,294764.0
2018-05-04 15:55:00,52.84,52.85,52.78,52.84,617516.0,43.7975,43.8058,43.7478,43.7975,617516.0
2018-05-07 09:30:00,52.65,52.66,52.51,52.63,104886.0,43.6401,43.6483,43.524,43.6235,104886.0
2018-05-07 09:35:00,52.62,52.8,52.6,52.68,64210.0,43.6152,43.7644,43.5986,43.6649,64210.0
2018-05-07 09:40:00,52.67,52.68,52.09,52.41,362241.0,43.6566,43.6649,43.1759,43.4411,362241.0
2018-05-07 09:45:00,52.39,52.66,52.32,52.43,135835.0,43.4246,43.6483,43.3665,43.4577,135835.0
2018-05-07 09:50:00,52.41,52.5,52.28,52.41,96872.0,43.4411,43.5157,43.3334,43.4411,96872.0
2018-05-07 09:55:00,52.42,52.5,52.34,52.43,72222.0,43.4494,43.5157,43.3831,43.4577,72222.0
2018-05-07 10:00:00,52.45,52.47,52.32,52.33,120010.0,43.4743,43.4909,43.3665,43.3748,120010.0
2018-05-07 10:05:00,52.34,52.35,52.23,52.24,104159.0,43.3831,43.3914,43.2919,43.3002,104159.0
2018-05-07 10:10:00,52.23,52.23,52.02,52.04,146922.0,43.2919,43.2919,43.1179,43.1344,146922.0
2018-05-07 10:15:00,52.04,52.15,52.02,52.14,152107.0,43.1344,43.2256,43.1179,43.2173,152107.0
2018-05-07 10:20:00,52.15,52.5,52.15,52.3,341209.0,43.2256,43.5157,43.2256,43.35,341209.0
2018-05-07 10:25:00,52.32,52.33,52.23,52.25,50295.0,43.3665,43.3748,43.2919,43.3085,50295.0
2018-05-07 10:30:00,52.26,52.29,52.18,52.22,136452.0,43.3168,43.3417,43.2505,43.2836,136452.0
2018-05-07 10:35:00,52.23,52.25,52.15,52.25,121280.0,43.2919,43.3085,43.2256,43.3085,121280.0
2018-05-07 10:40:00,52.25,52.31,52.23,52.3,58174.0,43.3085,43.3582,43.2919,43.35,58174.0
2018-05-07 10:45:00,52.3,52.4,52.27,52.4,52905.0,43.35,43.4328,43.3251,43.4328,52905.0
2018-05-07 10:50:00,52.4,52.57,52.39,52.56,144102.0,43.4328,43.5737,43.4246,43.5655,144102.0
2018-05-07 10:55:00,52.56,52.72,52.55,52.66,97201.0,43.5655,43.6981,43.5572,43.6483,97201.0
2018-05-07 11:00:00,52.66,52.69,52.57,52.68,112922.0,43.6483,43.6732,43.5737,43.6649,112922.0
2018-05-07 11:05:00,52.68,52.69,52.42,52.44,66426.0,43.6649,43.6732,43.4494,43.466,66426.0
2018-05-07 11:10:00,52.45,52.53,52.42,52.49,50270.0,43.4743,43.5406,43.4494,43.5074,50270.0
2018-05-07 11:15:00,52.5,52.58,52.45,52.55,76000.0,43.5157,43.582,43.4743,43.5572,76000.0
2018-05-07 11:20:00,52.54,52.64,52.54,52.54,94668.0,43.5489,43.6318,43.5489,43.5489,94668.0
2018-05-07 11:25:00,52.53,52.59,52.45,52.48,110382.0,43.5406,43.5903,43.4743,43.4992,110382.0
2018-05-07 11:30:00,52.47,52.47,52.37,52.38,55557.0,43.4909,43.4909,43.408,43.4163,55557.0
2018-05-07 11:35:00,52.38,52.4,52.34,52.37,53328.0,43.4163,43.4328,43.3831,43.408,53328.0
2018-05-07 11:40:00,52.37,52.38,52.33,52.37,53467.0,43.408,43.4163,43.3748,43.408,53467.0
2018-05-07 11:45:00,52.36,52.41,52.36,52.39,21841.0,43.3997,43.4411,43.3997,43.4246,21841.0
2018-05-07 11:50:00,52.39,52.49,52.37,52.47,280991.0,43.4246,43.5074,43.408,43.4909,280991.0
2018-05-07 11:55:00,52.48,52.56,52.45,52.54,64439.0,43.4992,43.5655,43.4743,43.5489,64439.0
2018-05-07 12:00:00,52.54,52.65,52.52,52.62,72734.0,43.5489,43.6401,43.5323,43.6152,72734.0
2018-05-07 12:05:00,52.62,52.63,52.55,52.63,78349.0,43.6152,43.6235,43.5572,43.6235,78349.0
2018-05-07 12:10:00,52.62,52.63,52.57,52.6,68853.0,43.6152,43.6235,43.5737,43.5986,68853.0
2018-05-07 12:15:00,52.6,52.63,52.54,52.54,106178.0,43.5986,43.6235,43.5489,43.5489,106178.0
2018-05-07 12:20:00,52.55,52.58,52.51,52.52,62343.0,43.5572,43.582,43.524,43.5323,62343.0
2018-05-07 12:25:00,52.53,52.55,52.5,52.52,53622.0,43.5406,43.5572,43.5157,43.5323,53622.0
2018-05-07 12:30:00,52.52,52.6,52.51,52.57,73853.0,43.5323,43.5986,43.524,43.5737,73853.0
2018-05-07 12:35:00,52.56,52.6,52.55,52.58,71768.0,43.5655,43.5986,43.5572,43.582,71768.0
2018-05-07 12:40:00,52.58,52.59,52.53,52.58,98578.0,43.582,43.5903,43.5406,43.582,98578.0
2018-05-07 12:45:00,52.58,52.58,52.51,52.54,120121.0,43.582,43.582,43.524,43.5489,120121.0
2018-05-07 12:50:00,52.54,52.55,52.51,52.54,69615.0,43.5489,43.5572,43.524,43.5489,69615.0
2018-05-07 12:55:00,52.54,52.57,52.51,52.56,105942.0,43.5489,43.5737,43.524,43.5655,105942.0
2018-05-07 13:00:00,52.57,52.76,52.56,52.76,100235.0,43.5737,43.7312,43.5655,43.7312,100235.0
2018-05-07 13:05:00,52.76,52.86,52.73,52.84,227806.0,43.7312,43.8141,43.7064,43.7975,227806.0
2018-05-07 13:10:00,52.84,52.9,52.79,52.88,206565.0,43.7975,43.8473,43.7561,43.8307,206565.0
2018-05-07 13:15:00,52.87,52.98,52.79,52.94,147612.0,43.8224,43.9136,43.7561,43.8804,147612.0
2018-05-07 13:20:00,52.93,53.07,52.93,52.99,128674.0,43.8721,43.9882,43.8721,43.9219,128674.0
2018-05-07 13:25:00,52.98,53.06,52.97,52.99,108926.0,43.9136,43.9799,43.9053,43.9219,108926.0
2018-05-07 13:30:00,52.99,53.11,52.97,53.11,56552.0,43.9219,44.0213,43.9053,44.0213,56552.0
2018-05-07 13:35:00,53.11,53.19,53.06,53.06,136357.0,44.0213,44.0876,43.9799,43.9799,136357.0
2018-05-07 13:40:00,53.05,53.09,53.01,53.02,77869.0,43.9716,44.0048,43.9385,43.9467,77869.0
2018-05-07 13:45:00,53.01,53.1,52.97,52.99,48897.0,43.9385,44.0131,43.9053,43.9219,48897.0
2018-05-07 13:50:00,52.98,53.13,52.98,53.09,80478.0,43.9136,44.0379,43.9136,44.0048,80478.0
2018-05-07 13:55:00,53.09,53.14,53.07,53.09,79483.0,44.0048,44.0462,43.9882,44.0048,79483.0
2018-05-07 14:00:00,53.09,53.24,53.08,53.22,107352.0,44.0048,44.1291,43.9965,44.1125,107352.0
2018-05-07 14:05:00,53.23,53.36,53.22,53.36,97516.0,44.1208,44.2286,44.1125,44.2286,97516.0
2018-05-07 14:10:00,53.36,53.47,53.35,53.41,95510.0,44.2286,44.3197,44.2203,44.27,95510.0
2018-05-07 14:15:00,53.41,53.59,53.41,53.51,99795.0,44.27,44.4192,44.27,44.3529,99795.0
2018-05-07 14:20:00,53.51,53.68,53.51,53.61,144328.0,44.3529,44.4938,44.3529,44.4358,144328.0
2018-05-07 14:25:00,53.61,53.63,53.51,53.6,119442.0,44.4358,44.4524,44.3529,44.4275,119442.0
2018-05-07 14:30:00,53.59,53.64,53.54,53.54,84833.0,44.4192,44.4606,44.3778,44.3778,84833.0
2018-05-07 14:35:00,53.54,53.55,53.38,53.38,172985.0,44.3778,44.386,44.2451,44.2451,172985.0
2018-05-07 14:40:00,53.38,53.39,53.26,53.3,77999.0,44.2451,44.2534,44.1457,44.1788,77999.0
2018-05-07 14:45:00,53.29,53.39,53.26,53.37,106626.0,44.1705,44.2534,44.1457,44.2368,106626.0
2018-05-07 14:50:00,53.36,53.51,53.36,53.48,127983.0,44.2286,44.3529,44.2286,44.328,127983.0
2018-05-07 14:55:00,53.48,53.56,53.48,53.49,130743.0,44.328,44.3943,44.328,44.3363,130743.0
2018-05-07 15:00:00,53.5,53.56,53.43,53.54,127456.0,44.3446,44.3943,44.2866,44.3778,127456.0
2018-05-07 15:05:00,53.54,53.55,53.5,53.54,103359.0,44.3778,44.386,44.3446,44.3778,103359.0
2018-05-07 15:10:00,53.54,53.59,53.39,53.4,120733.0,44.3778,44.4192,44.2534,44.2617,120733.0
2018-05-07 15:15:00,53.39,53.41,53.33,53.35,107384.0,44.2534,44.27,44.2037,44.2203,107384.0
2018-05-07 15:20:00,53.35,53.37,53.29,53.31,115388.0,44.2203,44.2368,44.1705,44.1871,115388.0
2018-05-07 15:25:00,53.32,53.32,53.22,53.25,104968.0,44.1954,44.1954,44.1125,44.1374,104968.0
2018-05-07 15:30:00,53.25,53.35,53.23,53.33,126849.0,44.1374,44.2203,44.1208,44.2037,126849.0
2018-05-07 15:35:00,53.33,53.34,53.25,53.26,137296.0,44.2037,44.212,44.1374,44.1457,137296.0
2018-05-07 15:40:00,53.27,53.27,53.18,53.21,143230.0,44.154,44.154,44.0794,44.1042,143230.0
2018-05-07 15:45:00,53.21,53.22,53.15,53.21,144352.0,44.1042,44.1125,44.0545,44.1042,144352.0
2018-05-07 15:50:00,53.22,53.28,53.2,53.28,186513.0,44.1125,44.1622,44.0959,44.1622,186513.0
2018-05-07 15:55:00,53.28,53.28,53.19,53.27,365764.0,44.1622,44.1622,44.0876,44.154,365764.0
2018-05-08 09:30:00,53.36,53.47,53.12,53.15,176506.0,44.2286,44.3197,44.0296,44.0545,176506.0
2018-05-08 09:35:00,53.17,53.23,52.97,53.0,83340.0,44.0711,44.1208,43.9053,43.9302,83340.0
2018-05-08 09:40:00,52.99,53.08,52.92,52.94,189202.0,43.9219,43.9965,43.8639,43.8804,189202.0
2018-05-08 09:45:00,52.95,53.0,52.85,52.86,54337.0,43.8887,43.9302,43.8058,43.8141,54337.0
2018-05-08 09:50:00,52.86,52.91,52.83,52.86,44075.0,43.8141,43.8556,43.7893,43.8141,44075.0
2018-05-08 09:55:00,52.85,52.99,52.82,52.97,43222.0,43.8058,43.9219,43.781,43.9053,43222.0
2018-05-08 10:00:00,52.96,53.01,52.93,52.97,94486.0,43.897,43.9385,43.8721,43.9053,94486.0
2018-05-08 10:05:00,52.96,53.04,52.96,52.99,49395.0,43.897,43.9633,43.897,43.9219,49395.0
2018-05-08 10:10:00,52.99,53.04,52.93,52.94,72391.0,43.9219,43.9633,43.8721,43.8804,72391.0
2018-05-08 10:15:00,52.94,52.97,52.9,52.9,53162.0,43.8804,43.9053,43.8473,43.8473,53162.0
2018-05-08 10:20:00,52.9,52.93,52.8,52.84,59548.0,43.8473,43.8721,43.7644,43.7975,59548.0
2018-05-08 10:25:00,52.83,52.84,52.76,52.84,178032.0,43.7893,43.7975,43.7312,43.7975,178032.0
2018-05-08 10:30:00,52.83,52.9,52.78,52.88,233922.0,43.7893,43.8473,43.7478,43.8307,233922.0
2018-05-08 10:35:00,52.89,52.96,52.86,52.95,154293.0,43.839,43.897,43.8141,43.8887,154293.0
2018-05-08 10:40:00,52.95,52.95,52.84,52.86,55023.0,43.8887,43.8887,43.7975,43.8141,55023.0
2018-05-08 10:45:00,52.86,52.89,52.83,52.89,59713.0,43.8141,43.839,43.7893,43.839,59713.0
2018-05-08 10:50:00,52.89,52.96,52.87,52.96,54693.0,43.839,43.897,43.8224,43.897,54693.0
2018-05-08 10:55:00,52.95,53.01,52.91,52.91,45271.0,43.8887,43.9385,43.8556,43.8556,45271.0
2018-05-08 11:00:00,52.91,53.01,52.9,52.98,63097.0,43.8556,43.9385,43.8473,43.9136,63097.0
2018-05-08 11:05:00,52.98,53.04,52.95,53.03,66049.0,43.9136,43.9633,43.8887,43.955,66049.0
2018-05-08 11:10:00,53.03,53.19,53.02,53.14,85143.0,43.955,44.0876,43.9467,44.0462,85143.0
2018-05-08 11:15:00,53.14,53.23,53.1,53.14,76313.0,44.0462,44.1208,44.0131,44.0462,76313.0
2018-05-08 11:20:00,53.14,53.23,53.13,53.15,50425.0,44.0462,44.1208,44.0379,44.0545,50425.0
2018-05-08 11:25:00,53.15,53.16,53.07,53.11,60097.0,44.0545,44.0628,43.9882,44.0213,60097.0
2018-05-08 11:30:00,53.11,53.11,52.98,53.0,57335.0,44.0213,44.0213,43.9136,43.9302,57335.0
2018-05-08 11:35:00,53.0,53.07,52.93,52.94,73554.0,43.9302,43.9882,43.8721,43.8804,73554.0
2018-05-08 11:40:00,52.93,52.99,52.9,52.93,56335.0,43.8721,43.9219,43.8473,43.8721,56335.0
2018-05-08 11:45:00,52.94,52.97,52.9,52.9,39113.0,43.8804,43.9053,43.8473,43.8473,39113.0
2018-05-08 11:50:00,52.89,52.89,52.84,52.85,39576.0,43.839,43.839,43.7975,43.8058,39576.0
2018-05-08 11:55:00,52.84,52.85,52.73,52.74,41494.0,43.7975,43.8058,43.7064,43.7147,41494.0
2018-05-08 12:00:00,52.73,52.78,52.7,52.78,33416.0,43.7064,43.7478,43.6815,43.7478,33416.0
2018-05-08 12:05:00,52.78,52.79,52.73,52.78,32456.0,43.7478,43.7561,43.7064,43.7478,32456.0
2018-05-08 12:10:00,52.78,52.78,52.73,52.77,24876.0,43.7478,43.7478,43.7064,43.7395,24876.0
2018-05-08 12:15:00,52.76,52.83,52.74,52.81,64745.0,43.7312,43.7893,43.7147,43.7727,64745.0
2018-05-08 12:20:00,52.81,52.86,52.76,52.82,148265.0,43.7727,43.8141,43.7312,43.781,148265.0
2018-05-08 12:25:00,52.83,52.87,52.79,52.8,54041.0,43.7893,43.8224,43.7561,43.7644,54041.0
2018-05-08 12:30:00,52.8,52.8,52.73,52.77,41450.0,43.7644,43.7644,43.7064,43.7395,41450.0
2018-05-08 12:35:00,52.76,52.78,52.72,52.77,23991.0,43.7312,43.7478,43.6981,43.7395,23991.0
2018-05-08 12:40:00,52.77,52.78,52.75,52.77,32607.0,43.7395,43.7478,43.7229,43.7395,32607.0
2018-05-08 12:45:00,52.76,52.77,52.72,52.73,31727.0,43.7312,43.7395,43.6981,43.7064,31727.0
2018-05-08 12:50:00,52.72,52.75,52.65,52.65,321783.0,43.6981,43.7229,43.6401,43.6401,321783.0
2018-05-08 12:55:00,52.66,52.7,52.58,52.7,50821.0,43.6483,43.6815,43.582,43.6815,50821.0
2018-05-08 13:00:00,52.69,52.75,52.67,52.73,30290.0,43.6732,43.7229,43.6566,43.7064,30290.0
2018-05-08 13:05:00,52.72,52.8,52.72,52.78,78747.0,43.6981,43.7644,43.6981,43.7478,78747.0
2018-05-08 13:10:00,52.79,52.79,52.7,52.78,235605.0,43.7561,43.7561,43.6815,43.7478,235605.0
2018-05-08 13:15:00,52.78,52.8,52.72,52.72,67339.0,43.7478,43.7644,43.6981,43.6981,67339.0
2018-05-08 13:20:00,52.73,52.76,52.71,52.73,74018.0,43.7064,43.7312,43.6898,43.7064,74018.0
2018-05-08 13:25:00,52.73,52.83,52.72,52.81,51155.0,43.7064,43.7893,43.6981,43.7727,51155.0
2018-05-08 13:30:00,52.82,52.85,52.81,52.83,43423.0,43.781,43.8058,43.7727,43.7893,43423.0
2018-05-08 13:35:00,52.82,52.85,52.81,52.85,50123.0,43.781,43.8058,43.7727,43.8058,50123.0
2018-05-08 13:40:00,52.85,52.98,52.84,52.98,68550.0,43.8058,43.9136,43.7975,43.9136,68550.0
2018-05-08 13:45:00,52.98,53.03,52.97,53.02,73581.0,43.9136,43.955,43.9053,43.9467,73581.0
2018-05-08 13:50:00,53.02,53.15,53.0,53.09,111771.0,43.9467,44.0545,43.9302,44.0048,111771.0
2018-05-08 13:55:00,53.09,53.09,53.03,53.04,38642.0,44.0048,44.0048,43.955,43.9633,38642.0
2018-05-08 14:00:00,53.04,53.14,53.03,53.13,55318.0,43.9633,44.0462,43.955,44.0379,55318.0
2018-05-08 14:05:00,53.13,53.13,53.08,53.1,90320.0,44.0379,44.0379,43.9965,44.0131,90320.0
2018-05-08 14:10:00,53.1,53.19,53.02,53.05,122529.0,44.0131,44.0876,43.9467,43.9716,122529.0
2018-05-08 14:15:00,53.05,53.05,52.96,53.0,88560.0,43.9716,43.9716,43.897,43.9302,88560.0
2018-05-08 14:20:00,53.0,53.1,52.96,53.08,101840.0,43.9302,44.0131,43.897,43.9965,101840.0
2018-05-08 14:25:00,53.08,53.18,53.08,53.09,124515.0,43.9965,44.0794,43.9965,44.0048,124515.0
2018-05-08 14:30:00,53.09,53.1,52.99,53.07,70340.0,44.0048,44.0131,43.9219,43.9882,70340.0
2018-05-08 14:35:00,53.06,53.1,52.98,52.98,134341.0,43.9799,44.0131,43.9136,43.9136,134341.0
2018-05-08 14:40:00,52.97,52.98,52.85,52.92,68375.0,43.9053,43.9136,43.8058,43.8639,68375.0
2018-05-08 14:45:00,52.92,53.0,52.91,52.98,70005.0,43.8639,43.9302,43.8556,43.9136,70005.0
2018-05-08 14:50:00,52.99,53.09,52.97,52.98,88241.0,43.9219,44.0048,43.9053,43.9136,88241.0
2018-05-08 14:55:00,52.98,53.01,52.95,53.0,69789.0,43.9136,43.9385,43.8887,43.9302,69789.0
2018-05-08 15:00:00,53.0,53.1,52.95,53.1,101498.0,43.9302,44.0131,43.8887,44.0131,101498.0
2018-05-08 15:05:00,53.1,53.15,53.09,53.14,65407.0,44.0131,44.0545,44.0048,44.0462,65407.0
2018-05-08 15:10:00,53.13,53.23,53.11,53.22,97133.0,44.0379,44.1208,44.0213,44.1125,97133.0
2018-05-08 15:15:00,53.23,53.23,53.12,53.12,118889.0,44.1208,44.1208,44.0296,44.0296,118889.0
2018-05-08 15:20:00,53.12,53.13,53.08,53.08,91793.0,44.0296,44.0379,43.9965,43.9965,91793.0
2018-05-08 15:25:00,53.08,53.08,53.03,53.05,119335.0,43.9965,43.9965,43.955,43.9716,119335.0
2018-05-08 15:30:00,53.05,53.1,53.05,53.08,117211.0,43.9716,44.0131,43.9716,43.9965,117211.0
2018-05-08 15:35:00,53.08,53.09,53.06,53.07,92378.0,43.9965,44.0048,43.9799,43.9882,92378.0
2018-05-08 15:40:00,53.06,53.07,53.05,53.05,116471.0,43.9799,43.9882,43.9716,43.9716,116471.0
2018-05-08 15:45:00,53.04,53.06,53.02,53.03,145735.0,43.9633,43.9799,43.9467,43.955,145735.0
2018-05-08 15:50:00,53.03,53.11,53.02,53.05,247118.0,43.955,44.0213,43.9467,43.9716,247118.0
2018-05-08 15:55:00,53.05,53.14,53.04,53.08,586524.0,43.9716,44.0462,43.9633,43.9965,586524.0
2018-05-09 09:30:00,53.09,53.39,53.03,53.34,87022.0,44.0048,44.2534,43.955,44.212,87022.0
2018-05-09 09:35:00,53.36,53.36,53.2,53.27,32368.0,44.2286,44.2286,44.0959,44.154,32368.0
2018-05-09 09:40:00,53.27,53.37,53.22,53.36,30120.0,44.154,44.2368,44.1125,44.2286,30120.0
2018-05-09 09:45:00,53.37,53.39,53.23,53.23,45045.0,44.2368,44.2534,44.1208,44.1208,45045.0
2018-05-09 09:50:00,53.23,53.26,53.15,53.25,34343.0,44.1208,44.1457,44.0545,44.1374,34343.0
2018-05-09 09:55:00,53.25,53.25,53.09,53.12,45166.0,44.1374,44.1374,44.0048,44.0296,45166.0
2018-05-09 10:00:00,53.12,53.14,52.98,53.01,56073.0,44.0296,44.0462,43.9136,43.9385,56073.0
2018-05-09 10:05:00,53.02,53.02,52.87,52.89,61532.0,43.9467,43.9467,43.8224,43.839,61532.0
2018-05-09 10:10:00,52.89,52.93,52.84,52.92,58357.0,43.839,43.8721,43.7975,43.8639,58357.0
2018-05-09 10:15:00,52.93,52.98,52.92,52.93,52399.0,43.8721,43.9136,43.8639,43.8721,52399.0
2018-05-09 10:20:00,52.93,53.0,52.9,52.9,36356.0,43.8721,43.9302,43.8473,43.8473,36356.0
2018-05-09 10:25:00,52.91,52.94,52.85,52.86,41694.0,43.8556,43.8804,43.8058,43.8141,41694.0
2018-05-09 10:30:00,52.87,52.88,52.81,52.87,35643.0,43.8224,43.8307,43.7727,43.8224,35643.0
2018-05-09 10:35:00,52.88,52.93,52.86,52.86,26642.0,43.8307,43.8721,43.8141,43.8141,26642.0
2018-05-09 10:40:00,52.87,52.91,52.86,52.88,32813.0,43.8224,43.8556,43.8141,43.8307,32813.0
2018-05-09 10:45:00,52.87,52.89,52.84,52.85,34673.0,43.8224,43.839,43.7975,43.8058,34673.0
2018-05-09 10:50:00,52.84,52.84,52.68,52.69,47818.0,43.7975,43.7975,43.6649,43.6732,47818.0
2018-05-09 10:55:00,52.69,52.79,52.68,52.69,40885.0,43.6732,43.7561,43.6649,43.6732,40885.0
2018-05-09 11:00:00,52.71,52.72,52.6,52.61,22030.0,43.6898,43.6981,43.5986,43.6069,22030.0
2018-05-09 11:05:00,52.61,52.64,52.56,52.61,29126.0,43.6069,43.6318,43.5655,43.6069,29126.0
2018-05-09 11:10:00,52.62,52.67,52.61,52.67,30803.0,43.6152,43.6566,43.6069,43.6566,30803.0
2018-05-09 11:15:00,52.67,52.69,52.61,52.64,25923.0,43.6566,43.6732,43.6069,43.6318,25923.0
2018-05-09 11:20:00,52.65,52.69,52.64,52.66,31391.0,43.6401,43.6732,43.6318,43.6483,31391.0
2018-05-09 11:25:00,52.65,52.69,52.61,52.69,55205.0,43.6401,43.6732,43.6069,43.6732,55205.0
2018-05-09 11:30:00,52.69,52.75,52.67,52.72,24936.0,43.6732,43.7229,43.6566,43.6981,24936.0
2018-05-09 11:35:00,52.71,52.76,52.69,52.71,26973.0,43.6898,43.7312,43.6732,43.6898,26973.0
2018-05-09 11:40:00,52.71,52.71,52.65,52.69,38182.0,43.6898,43.6898,43.6401,43.6732,38182.0
2018-05-09 11:45:00,52.7,52.7,52.6,52.63,35939.0,43.6815,43.6815,43.5986,43.6235,35939.0
2018-05-09 11:50:00,52.64,52.67,52.63,52.65,19435.0,43.6318,43.6566,43.6235,43.6401,19435.0
2018-05-09 11:55:00,52.66,52.69,52.63,52.66,21170.0,43.6483,43.6732,43.6235,43.6483,21170.0
2018-05-09 12:00:00,52.67,52.7,52.66,52.69,12539.0,43.6566,43.6815,43.6483,43.6732,12539.0
2018-05-09 12:05:00,52.7,52.71,52.67,52.7,19660.0,43.6815,43.6898,43.6566,43.6815,19660.0
2018-05-09 12:10:00,52.7,52.7,52.65,52.67,11678.0,43.6815,43.6815,43.6401,43.6566,11678.0
2018-05-09 12:15:00,52.66,52.75,52.66,52.75,18943.0,43.6483,43.7229,43.6483,43.7229,18943.0
2018-05-09 12:20:00,52.74,52.74,52.7,52.71,46419.0,43.7147,43.7147,43.6815,43.6898,46419.0
2018-05-09 12:25:00,52.72,52.81,52.72,52.8,22465.0,43.6981,43.7727,43.6981,43.7644,22465.0
2018-05-09 12:30:00,52.79,52.86,52.79,52.85,12773.0,43.7561,43.8141,43.7561,43.8058,12773.0
2018-05-09 12:35:00,52.84,52.85,52.81,52.83,10767.0,43.7975,43.8058,43.7727,43.7893,10767.0
2018-05-09 12:40:00,52.84,52.85,52.82,52.83,35238.0,43.7975,43.8058,43.781,43.7893,35238.0
2018-05-09 12:45:00,52.83,52.91,52.82,52.91,37827.0,43.7893,43.8556,43.781,43.8556,37827.0
2018-05-09 12:50:00,52.91,52.92,52.86,52.87,22310.0,43.8556,43.8639,43.8141,43.8224,22310.0
2018-05-09 12:55:00,52.88,52.91,52.82,52.85,28083.0,43.8307,43.8556,43.781,43.8058,28083.0
2018-05-09 13:00:00,52.85,52.91,52.83,52.9,22828.0,43.8058,43.8556,43.7893,43.8473,22828.0
2018-05-09 13:05:00,52.9,52.92,52.86,52.92,26203.0,43.8473,43.8639,43.8141,43.8639,26203.0
2018-05-09 13:10:00,52.91,52.92,52.85,52.9,22120.0,43.8556,43.8639,43.8058,43.8473,22120.0
2018-05-09 13:15:00,52.91,52.92,52.86,52.9,46400.0,43.8556,43.8639,43.8141,43.8473,46400.0
2018-05-09 13:20:00,52.89,52.98,52.89,52.93,43049.0,43.839,43.9136,43.839,43.8721,43049.0
2018-05-09 13:25:00,52.94,52.95,52.9,52.94,31436.0,43.8804,43.8887,43.8473,43.8804,31436.0
2018-05-09 13:30:00,52.95,53.01,52.95,53.01,15947.0,43.8887,43.9385,43.8887,43.9385,15947.0
2018-05-09 13:35:00,53.01,53.02,52.96,52.99,32257.0,43.9385,43.9467,43.897,43.9219,32257.0
2018-05-09 13:40:00,52.98,53.0,52.9,52.92,43211.0,43.9136,43.9302,43.8473,43.8639,43211.0
2018-05-09 13:45:00,52.93,52.94,52.9,52.93,25751.0,43.8721,43.8804,43.8473,43.8721,25751.0
2018-05-09 13:50:00,52.94,52.94,52.9,52.9,22675.0,43.8804,43.8804,43.8473,43.8473,22675.0
2018-05-09 13:55:00,52.91,52.92,52.86,52.9,25936.0,43.8556,43.8639,43.8141,43.8473,25936.0
2018-05-09 14:00:00,52.9,52.91,52.84,52.85,18748.0,43.8473,43.8556,43.7975,43.8058,18748.0
2018-05-09 14:05:00,52.85,52.92,52.83,52.91,19837.0,43.8058,43.8639,43.7893,43.8556,19837.0
2018-05-09 14:10:00,52.91,52.95,52.88,52.89,62503.0,43.8556,43.8887,43.8307,43.839,62503.0
2018-05-09 14:15:00,52.88,52.89,52.82,52.82,47375.0,43.8307,43.839,43.781,43.781,47375.0
2018-05-09 14:20:00,52.82,52.82,52.69,52.69,99740.0,43.781,43.781,43.6732,43.6732,99740.0
2018-05-09 14:25:00,52.69,52.74,52.64,52.73,47638.0,43.6732,43.7147,43.6318,43.7064,47638.0
2018-05-09 14:30:00,52.73,52.76,52.68,52.7,60461.0,43.7064,43.7312,43.6649,43.6815,60461.0
2018-05-09 14:35:00,52.7,52.73,52.68,52.71,48720.0,43.6815,43.7064,43.6649,43.6898,48720.0
2018-05-09 14:40:00,52.7,52.73,52.69,52.7,25902.0,43.6815,43.7064,43.6732,43.6815,25902.0
2018-05-09 14:45:00,52.69,52.73,52.69,52.73,42298.0,43.6732,43.7064,43.6732,43.7064,42298.0
2018-05-09 14:50:00,52.73,52.75,52.63,52.64,80409.0,43.7064,43.7229,43.6235,43.6318,80409.0
2018-05-09 14:55:00,52.65,52.66,52.63,52.65,62780.0,43.6401,43.6483,43.6235,43.6401,62780.0
2018-05-09 15:00:00,52.65,52.66,52.63,52.63,41861.0,43.6401,43.6483,43.6235,43.6235,41861.0
2018-05-09 15:05:00,52.64,52.71,52.63,52.69,58266.0,43.6318,43.6898,43.6235,43.6732,58266.0
2018-05-09 15:10:00,52.7,52.7,52.63,52.63,49922.0,43.6815,43.6815,43.6235,43.6235,49922.0
2018-05-09 15:15:00,52.63,52.64,52.58,52.6,57025.0,43.6235,43.6318,43.582,43.5986,57025.0
2018-05-09 15:20:00,52.6,52.64,52.6,52.6,72984.0,43.5986,43.6318,43.5986,43.5986,72984.0
2018-05-09 15:25:00,52.61,52.65,52.61,52.65,91012.0,43.6069,43.6401,43.6069,43.6401,91012.0
2018-05-09 15:30:00,52.64,52.67,52.62,52.65,157436.0,43.6318,43.6566,43.6152,43.6401,157436.0
2018-05-09 15:35:00,52.65,52.69,52.65,52.69,62570.0,43.6401,43.6732,43.6401,43.6732,62570.0
2018-05-09 15:40:00,52.69,52.69,52.64,52.68,148384.0,43.6732,43.6732,43.6318,43.6649,148384.0
2018-05-09 15:45:00,52.68,52.76,52.68,52.76,165268.0,43.6649,43.7312,43.6649,43.7312,165268.0
2018-05-09 15:50:00,52.76,52.78,52.71,52.72,123686.0,43.7312,43.7478,43.6898,43.6981,123686.0
2018-05-09 15:55:00,52.73,52.82,52.72,52.82,360688.0,43.7064,43.781,43.6981,43.781,360688.0
2018-05-10 09:30:00,52.88,53.13,52.83,52.95,152956.0,43.8307,44.0379,43.7893,43.8887,152956.0
2018-05-10 09:35:00,52.95,53.13,52.89,53.11,31525.0,43.8887,44.0379,43.839,44.0213,31525.0
2018-05-10 09:40:00,53.1,53.14,53.02,53.06,40074.0,44.0131,44.0462,43.9467,43.9799,40074.0
2018-05-10 09:45:00,53.07,53.2,53.01,53.12,118031.0,43.9882,44.0959,43.9385,44.0296,118031.0
2018-05-10 09:50:00,53.12,53.16,53.06,53.09,75245.0,44.0296,44.0628,43.9799,44.0048,75245.0
2018-05-10 09:55:00,53.08,53.14,52.94,52.96,32366.0,43.9965,44.0462,43.8804,43.897,32366.0
2018-05-10 10:00:00,52.96,53.07,52.95,52.98,30839.0,43.897,43.9882,43.8887,43.9136,30839.0
2018-05-10 10:05:00,52.97,52.97,52.83,52.86,18900.0,43.9053,43.9053,43.7893,43.8141,18900.0
2018-05-10 10:10:00,52.86,52.91,52.83,52.84,28159.0,43.8141,43.8556,43.7893,43.7975,28159.0
2018-05-10 10:15:00,52.84,52.85,52.76,52.77,231727.0,43.7975,43.8058,43.7312,43.7395,231727.0
2018-05-10 10:20:00,52.77,52.87,52.75,52.87,223586.0,43.7395,43.8224,43.7229,43.8224,223586.0
2018-05-10 10:25:00,52.87,52.94,52.84,52.94,35524.0,43.8224,43.8804,43.7975,43.8804,35524.0
2018-05-10 10:30:00,52.94,52.99,52.9,52.97,30565.0,43.8804,43.9219,43.8473,43.9053,30565.0
2018-05-10 10:35:00,52.97,53.06,52.96,52.96,58293.0,43.9053,43.9799,43.897,43.897,58293.0
2018-05-10 10:40:00,52.96,52.97,52.93,52.93,21029.0,43.897,43.9053,43.8721,43.8721,21029.0
2018-05-10 10:45:00,52.94,52.96,52.87,52.88,22245.0,43.8804,43.897,43.8224,43.8307,22245.0
2018-05-10 10:50:00,52.88,52.88,52.74,52.75,46000.0,43.8307,43.8307,43.7147,43.7229,46000.0
2018-05-10 10:55:00,52.75,52.87,52.75,52.8,48654.0,43.7229,43.8224,43.7229,43.7644,48654.0
2018-05-10 11:00:00,52.81,52.84,52.79,52.82,38692.0,43.7727,43.7975,43.7561,43.781,38692.0
2018-05-10 11:05:00,52.82,52.83,52.78,52.82,48364.0,43.781,43.7893,43.7478,43.781,48364.0
2018-05-10 11:10:00,52.82,52.85,52.82,52.83,89643.0,43.781,43.8058,43.781,43.7893,89643.0
2018-05-10 11:15:00,52.84,52.89,52.81,52.82,29365.0,43.7975,43.839,43.7727,43.781,29365.0
2018-05-10 11:20:00,52.83,52.86,52.81,52.85,23176.0,43.7893,43.8141,43.7727,43.8058,23176.0
2018-05-10 11:25:00,52.86,52.93,52.85,52.9,27351.0,43.8141,43.8721,43.8058,43.8473,27351.0
2018-05-10 11:30:00,52.9,52.9,52.87,52.88,11586.0,43.8473,43.8473,43.8224,43.8307,11586.0
2018-05-10 11:35:00,52.88,52.93,52.87,52.89,19111.0,43.8307,43.8721,43.8224,43.839,19111.0
2018-05-10 11:40:00,52.88,52.88,52.85,52.86,33906.0,43.8307,43.8307,43.8058,43.8141,33906.0
2018-05-10 11:45:00,52.86,52.92,52.85,52.88,34780.0,43.8141,43.8639,43.8058,43.8307,34780.0
2018-05-10 11:50:00,52.88,52.89,52.8,52.8,27811.0,43.8307,43.839,43.7644,43.7644,27811.0
2018-05-10 11:55:00,52.8,52.91,52.8,52.9,39937.0,43.7644,43.8556,43.7644,43.8473,39937.0
2018-05-10 12:00:00,52.9,52.93,52.89,52.92,14138.0,43.8473,43.8721,43.839,43.8639,14138.0
2018-05-10 12:05:00,52.92,52.92,52.88,52.91,28623.0,43.8639,43.8639,43.8307,43.8556,28623.0
2018-05-10 12:10:00,52.91,52.95,52.87,52.95,57245.0,43.8556,43.8887,43.8224,43.8887,57245.0
2018-05-10 12:15:00,52.95,53.01,52.94,53.01,26455.0,43.8887,43.9385,43.8804,43.9385,26455.0
2018-05-10 12:20:00,53.01,53.01,52.94,52.97,23116.0,43.9385,43.9385,43.8804,43.9053,23116.0
2018-05-10 12:25:00,52.98,53.08,52.97,53.03,30552.0,43.9136,43.9965,43.9053,43.955,30552.0
2018-05-10 12:30:00,53.03,53.03,52.98,53.03,33972.0,43.955,43.955,43.9136,43.955,33972.0
2018-05-10 12:35:00,53.03,53.05,52.99,52.99,57827.0,43.955,43.9716,43.9219,43.9219,57827.0
2018-05-10 12:40:00,53.0,53.0,52.94,52.97,33273.0,43.9302,43.9302,43.8804,43.9053,33273.0
2018-05-10 12:45:00,52.98,52.99,52.93,52.94,14685.0,43.9136,43.9219,43.8721,43.8804,14685.0
2018-05-10 12:50:00,52.94,52.94,52.84,52.84,31246.0,43.8804,43.8804,43.7975,43.7975,31246.0
2018-05-10 12:55:00,52.85,52.92,52.84,52.9,20104.0,43.8058,43.8639,43.7975,43.8473,20104.0
2018-05-10 13:00:00,52.9,52.97,52.89,52.94,18569.0,43.8473,43.9053,43.839,43.8804,18569.0
2018-05-10 13:05:00,52.94,52.96,52.9,52.91,14628.0,43.8804,43.897,43.8473,43.8556,14628.0
2018-05-10 13:10:00,52.91,52.94,52.89,52.89,19690.0,43.8556,43.8804,43.839,43.839,19690.0
2018-05-10 13:15:00,52.89,52.93,52.89,52.91,15913.0,43.839,43.8721,43.839,43.8556,15913.0
2018-05-10 13:20:00,52.91,52.93,52.9,52.92,17272.0,43.8556,43.8721,43.8473,43.8639,17272.0
2018-05-10 13:25:00,52.92,52.92,52.77,52.77,46498.0,43.8639,43.8639,43.7395,43.7395,46498.0
2018-05-10 13:30:00,52.77,52.83,52.77,52.83,44535.0,43.7395,43.7893,43.7395,43.7893,44535.0
2018-05-10 13:35:00,52.83,52.85,52.78,52.79,14965.0,43.7893,43.8058,43.7478,43.7561,14965.0
2018-05-10 13:40:00,52.78,52.79,52.73,52.75,24298.0,43.7478,43.7561,43.7064,43.7229,24298.0
2018-05-10 13:45:00,52.76,52.76,52.7,52.73,22330.0,43.7312,43.7312,43.6815,43.7064,22330.0
2018-05-10 13:50:00,52.73,52.77,52.73,52.75,15492.0,43.7064,43.7395,43.7064,43.7229,15492.0
2018-05-10 13:55:00,52.75,52.76,52.73,52.76,30810.0,43.7229,43.7312,43.7064,43.7312,30810.0
2018-05-10 14:00:00,52.76,52.78,52.71,52.75,33597.0,43.7312,43.7478,43.6898,43.7229,33597.0
2018-05-10 14:05:00,52.75,52.81,52.74,52.8,18358.0,43.7229,43.7727,43.7147,43.7644,18358.0
2018-05-10 14:10:00,52.8,52.84,52.8,52.81,36731.0,43.7644,43.7975,43.7644,43.7727,36731.0
2018-05-10 14:15:00,52.82,52.83,52.79,52.8,30976.0,43.781,43.7893,43.7561,43.7644,30976.0
2018-05-10 14:20:00,52.81,52.82,52.69,52.72,38954.0,43.7727,43.781,43.6732,43.6981,38954.0
2018-05-10 14:25:00,52.7,52.71,52.67,52.69,30864.0,43.6815,43.6898,43.6566,43.6732,30864.0
2018-05-10 14:30:00,52.69,52.71,52.69,52.7,19901.0,43.6732,43.6898,43.6732,43.6815,19901.0
2018-05-10 14:35:00,52.71,52.71,52.58,52.59,89551.0,43.6898,43.6898,43.582,43.5903,89551.0
2018-05-10 14:40:00,52.59,52.66,52.52,52.66,50382.0,43.5903,43.6483,43.5323,43.6483,50382.0
2018-05-10 14:45:00,52.66,52.75,52.66,52.72,54425.0,43.6483,43.7229,43.6483,43.6981,54425.0
2018-05-10 14:50:00,52.72,52.75,52.68,52.69,82073.0,43.6981,43.7229,43.6649,43.6732,82073.0
2018-05-10 14:55:00,52.69,52.72,52.67,52.71,72754.0,43.6732,43.6981,43.6566,43.6898,72754.0
2018-05-10 15:00:00,52.71,52.74,52.63,52.64,130701.0,43.6898,43.7147,43.6235,43.6318,130701.0
2018-05-10 15:05:00,52.64,52.71,52.63,52.7,52857.0,43.6318,43.6898,43.6235,43.6815,52857.0
2018-05-10 15:10:00,52.7,52.72,52.67,52.68,43655.0,43.6815,43.6981,43.6566,43.6649,43655.0
2018-05-10 15:15:00,52.68,52.7,52.65,52.69,57046.0,43.6649,43.6815,43.6401,43.6732,57046.0
2018-05-10 15:20:00,52.69,52.71,52.67,52.68,61111.0,43.6732,43.6898,43.6566,43.6649,61111.0
2018-05-10 15:25:00,52.69,52.69,52.64,52.67,97208.0,43.6732,43.6732,43.6318,43.6566,97208.0
2018-05-10 15:30:00,52.66,52.74,52.63,52.66,202774.0,43.6483,43.7147,43.6235,43.6483,202774.0
2018-05-10 15:35:00,52.67,52.73,52.59,52.67,228902.0,43.6566,43.7064,43.5903,43.6566,228902.0
2018-05-10 15:40:00,52.65,52.69,52.62,52.64,203323.0,43.6401,43.6732,43.6152,43.6318,203323.0
2018-05-10 15:45:00,52.63,52.76,52.63,52.74,143421.0,43.6235,43.7312,43.6235,43.7147,143421.0
2018-05-10 15:50:00,52.73,52.77,52.69,52.69,104823.0,43.7064,43.7395,43.6732,43.6732,104823.0
2018-05-10 15:55:00,52.69,52.75,52.68,52.74,233811.0,43.6732,43.7229,43.6649,43.7147,233811.0
2018-05-11 09:30:00,52.81,53.08,52.75,53.01,116884.0,43.7727,43.9965,43.7229,43.9385,116884.0
2018-05-11 09:35:00,53.02,53.03,52.9,52.95,44187.0,43.9467,43.955,43.8473,43.8887,44187.0
2018-05-11 09:40:00,52.95,53.03,52.93,53.01,38208.0,43.8887,43.955,43.8721,43.9385,38208.0
2018-05-11 09:45:00,53.01,53.07,52.98,53.0,51746.0,43.9385,43.9882,43.9136,43.9302,51746.0
2018-05-11 09:50:00,53.0,53.05,52.99,53.0,33879.0,43.9302,43.9716,43.9219,43.9302,33879.0
2018-05-11 09:55:00,53.0,53.07,52.99,53.05,48431.0,43.9302,43.9882,43.9219,43.9716,48431.0
2018-05-11 10:00:00,53.05,53.06,52.95,53.01,52050.0,43.9716,43.9799,43.8887,43.9385,52050.0
2018-05-11 10:05:00,53.02,53.12,52.98,53.11,86020.0,43.9467,44.0296,43.9136,44.0213,86020.0
2018-05-11 10:10:00,53.11,53.17,53.06,53.08,34141.0,44.0213,44.0711,43.9799,43.9965,34141.0
2018-05-11 10:15:00,53.07,53.08,53.03,53.05,21982.0,43.9882,43.9965,43.955,43.9716,21982.0
2018-05-11 10:20:00,53.04,53.08,53.03,53.06,32884.0,43.9633,43.9965,43.955,43.9799,32884.0
2018-05-11 10:25:00,53.05,53.06,52.97,53.0,23474.0,43.9716,43.9799,43.9053,43.9302,23474.0
2018-05-11 10:30:00,53.01,53.06,52.98,53.05,22124.0,43.9385,43.9799,43.9136,43.9716,22124.0
2018-05-11 10:35:00,53.06,53.07,53.03,53.04,23494.0,43.9799,43.9882,43.955,43.9633,23494.0
2018-05-11 10:40:00,53.04,53.05,53.01,53.01,22525.0,43.9633,43.9716,43.9385,43.9385,22525.0
2018-05-11 10:45:00,53.01,53.1,53.01,53.1,28603.0,43.9385,44.0131,43.9385,44.0131,28603.0
2018-05-11 10:50:00,53.1,53.1,53.04,53.06,17958.0,44.0131,44.0131,43.9633,43.9799,17958.0
2018-05-11 10:55:00,53.05,53.1,53.04,53.1,19248.0,43.9716,44.0131,43.9633,44.0131,19248.0
2018-05-11 11:00:00,53.1,53.14,53.09,53.14,21206.0,44.0131,44.0462,44.0048,44.0462,21206.0
2018-05-11 11:05:00,53.14,53.14,53.08,53.09,25718.0,44.0462,44.0462,43.9965,44.0048,25718.0
2018-05-11 11:10:00,53.08,53.15,53.08,53.15,31698.0,43.9965,44.0545,43.9965,44.0545,31698.0
2018-05-11 11:15:00,53.15,53.16,53.1,53.1,20496.0,44.0545,44.0628,44.0131,44.0131,20496.0
2018-05-11 11:20:00,53.1,53.11,53.05,53.07,31651.0,44.0131,44.0213,43.9716,43.9882,31651.0
2018-05-11 11:25:00,53.06,53.09,53.0,53.0,21815.0,43.9799,44.0048,43.9302,43.9302,21815.0
2018-05-11 11:30:00,53.0,53.02,52.97,52.97,49669.0,43.9302,43.9467,43.9053,43.9053,49669.0
2018-05-11 11:35:00,52.97,52.98,52.92,52.93,31369.0,43.9053,43.9136,43.8639,43.8721,31369.0
2018-05-11 11:40:00,52.92,52.95,52.91,52.93,22066.0,43.8639,43.8887,43.8556,43.8721,22066.0
2018-05-11 11:45:00,52.93,52.93,52.85,52.86,22137.0,43.8721,43.8721,43.8058,43.8141,22137.0
2018-05-11 11:50:00,52.87,52.87,52.84,52.84,15148.0,43.8224,43.8224,43.7975,43.7975,15148.0
2018-05-11 11:55:00,52.85,52.85,52.81,52.82,16014.0,43.8058,43.8058,43.7727,43.781,16014.0
2018-05-11 12:00:00,52.82,52.86,52.76,52.76,47427.0,43.781,43.8141,43.7312,43.7312,47427.0
2018-05-11 12:05:00,52.76,52.87,52.76,52.85,32288.0,43.7312,43.8224,43.7312,43.8058,32288.0
2018-05-11 12:10:00,52.85,52.86,52.76,52.78,30970.0,43.8058,43.8141,43.7312,43.7478,30970.0
2018-05-11 12:15:00,52.77,52.79,52.75,52.78,15951.0,43.7395,43.7561,43.7229,43.7478,15951.0
2018-05-11 12:20:00,52.78,52.81,52.77,52.81,25064.0,43.7478,43.7727,43.7395,43.7727,25064.0
2018-05-11 12:25:00,52.8,52.84,52.78,52.81,33041.0,43.7644,43.7975,43.7478,43.7727,33041.0
2018-05-11 12:30:00,52.8,52.86,52.8,52.83,34998.0,43.7644,43.8141,43.7644,43.7893,34998.0
2018-05-11 12:35:00,52.84,52.86,52.82,52.83,13375.0,43.7975,43.8141,43.781,43.7893,13375.0
2018-05-11 12:40:00,52.84,52.87,52.83,52.84,18101.0,43.7975,43.8224,43.7893,43.7975,18101.0
2018-05-11 12:45:00,52.84,52.86,52.83,52.86,36316.0,43.7975,43.8141,43.7893,43.8141,36316.0
2018-05-11 12:50:00,52.85,52.88,52.84,52.86,27221.0,43.8058,43.8307,43.7975,43.8141,27221.0
2018-05-11 12:55:00,52.86,52.9,52.85,52.86,29091.0,43.8141,43.8473,43.8058,43.8141,29091.0
2018-05-11 13:00:00,52.86,52.91,52.85,52.9,18762.0,43.8141,43.8556,43.8058,43.8473,18762.0
2018-05-11 13:05:00,52.91,52.94,52.89,52.91,37448.0,43.8556,43.8804,43.839,43.8556,37448.0
2018-05-11 13:10:00,52.91,52.94,52.91,52.93,19044.0,43.8556,43.8804,43.8556,43.8721,19044.0
2018-05-11 13:15:00,52.92,52.95,52.9,52.91,66832.0,43.8639,43.8887,43.8473,43.8556,66832.0
2018-05-11 13:20:00,52.9,52.98,52.9,52.95,38014.0,43.8473,43.9136,43.8473,43.8887,38014.0
2018-05-11 13:25:00,52.94,52.98,52.92,52.98,22194.0,43.8804,43.9136,43.8639,43.9136,22194.0
2018-05-11 13:30:00,52.97,52.99,52.96,52.98,25784.0,43.9053,43.9219,43.897,43.9136,25784.0
2018-05-11 13:35:00,52.97,52.98,52.93,52.94,18618.0,43.9053,43.9136,43.8721,43.8804,18618.0
2018-05-11 13:40:00,52.94,52.94,52.85,52.86,69347.0,43.8804,43.8804,43.8058,43.8141,69347.0
2018-05-11 13:45:00,52.86,52.87,52.75,52.78,69522.0,43.8141,43.8224,43.7229,43.7478,69522.0
2018-05-11 13:50:00,52.79,52.82,52.78,52.79,30585.0,43.7561,43.781,43.7478,43.7561,30585.0
2018-05-11 13:55:00,52.8,52.84,52.79,52.83,23613.0,43.7644,43.7975,43.7561,43.7893,23613.0
2018-05-11 14:00:00,52.83,52.84,52.79,52.79,20573.0,43.7893,43.7975,43.7561,43.7561,20573.0
2018-05-11 14:05:00,52.8,52.82,52.75,52.76,23845.0,43.7644,43.781,43.7229,43.7312,23845.0
2018-05-11 14:10:00,52.76,52.78,52.68,52.71,27401.0,43.7312,43.7478,43.6649,43.6898,27401.0
2018-05-11 14:15:00,52.72,52.77,52.7,52.77,29316.0,43.6981,43.7395,43.6815,43.7395,29316.0
2018-05-11 14:20:00,52.76,52.81,52.75,52.77,42812.0,43.7312,43.7727,43.7229,43.7395,42812.0
2018-05-11 14:25:00,52.77,52.83,52.77,52.82,30907.0,43.7395,43.7893,43.7395,43.781,30907.0
2018-05-11 14:30:00,52.82,52.86,52.81,52.84,27684.0,43.781,43.8141,43.7727,43.7975,27684.0
2018-05-11 14:35:00,52.83,52.88,52.83,52.87,24802.0,43.7893,43.8307,43.7893,43.8224,24802.0
2018-05-11 14:40:00,52.87,52.87,52.83,52.85,14508.0,43.8224,43.8224,43.7893,43.8058,14508.0
2018-05-11 14:45:00,52.85,52.9,52.83,52.89,30210.0,43.8058,43.8473,43.7893,43.839,30210.0
2018-05-11 14:50:00,52.89,52.89,52.86,52.89,23942.0,43.839,43.839,43.8141,43.839,23942.0
2018-05-11 14:55:00,52.88,52.96,52.86,52.96,37808.0,43.8307,43.897,43.8141,43.897,37808.0
2018-05-11 15:00:00,52.95,52.97,52.9,52.91,34217.0,43.8887,43.9053,43.8473,43.8556,34217.0
2018-05-11 15:05:00,52.91,52.96,52.9,52.95,27778.0,43.8556,43.897,43.8473,43.8887,27778.0
2018-05-11 15:10:00,52.95,53.0,52.94,52.95,50404.0,43.8887,43.9302,43.8804,43.8887,50404.0
2018-05-11 15:15:00,52.95,52.96,52.92,52.95,22375.0,43.8887,43.897,43.8639,43.8887,22375.0
2018-05-11 15:20:00,52.95,52.96,52.92,52.96,29255.0,43.8887,43.897,43.8639,43.897,29255.0
2018-05-11 15:25:00,52.97,52.99,52.96,52.98,29355.0,43.9053,43.9219,43.897,43.9136,29355.0
2018-05-11 15:30:00,52.98,52.99,52.95,52.97,42732.0,43.9136,43.9219,43.8887,43.9053,42732.0
2018-05-11 15:35:00,52.98,53.01,52.97,53.0,52033.0,43.9136,43.9385,43.9053,43.9302,52033.0
2018-05-11 15:40:00,52.99,53.0,52.94,52.94,43077.0,43.9219,43.9302,43.8804,43.8804,43077.0
2018-05-11 15:45:00,52.94,52.94,52.89,52.89,97471.0,43.8804,43.8804,43.839,43.839,97471.0
2018-05-11 15:50:00,52.9,52.9,52.81,52.81,120716.0,43.8473,43.8473,43.7727,43.7727,120716.0
2018-05-11 15:55:00,52.81,52.87,52.8,52.85,228569.0,43.7727,43.8224,43.7644,43.8058,228569.0
2018-05-14 09:30:00,52.93,53.0,52.82,52.86,72066.0,43.8721,43.9302,43.781,43.8141,72066.0
2018-05-14 09:35:00,52.86,52.93,52.78,52.81,36153.0,43.8141,43.8721,43.7478,43.7727,36153.0
2018-05-14 09:40:00,52.8,52.84,52.69,52.83,52380.0,43.7644,43.7975,43.6732,43.7893,52380.0
2018-05-14 09:45:00,52.83,52.84,52.69,52.77,44378.0,43.7893,43.7975,43.6732,43.7395,44378.0
2018-05-14 09:50:00,52.77,52.81,52.75,52.75,40105.0,43.7395,43.7727,43.7229,43.7229,40105.0
2018-05-14 09:55:00,52.75,52.79,52.73,52.75,32905.0,43.7229,43.7561,43.7064,43.7229,32905.0
2018-05-14 10:00:00,52.76,52.76,52.7,52.74,36637.0,43.7312,43.7312,43.6815,43.7147,36637.0
2018-05-14 10:05:00,52.75,52.75,52.69,52.7,52658.0,43.7229,43.7229,43.6732,43.6815,52658.0
2018-05-14 10:10:00,52.71,52.79,52.69,52.77,50943.0,43.6898,43.7561,43.6732,43.7395,50943.0
2018-05-14 10:15:00,52.78,52.78,52.73,52.75,70159.0,43.7478,43.7478,43.7064,43.7229,70159.0
2018-05-14 10:20:00,52.75,52.83,52.74,52.83,50199.0,43.7229,43.7893,43.7147,43.7893,50199.0
2018-05-14 10:25:00,52.83,52.83,52.74,52.77,57884.0,43.7893,43.7893,43.7147,43.7395,57884.0
2018-05-14 10:30:00,52.77,52.89,52.77,52.86,51357.0,43.7395,43.839,43.7395,43.8141,51357.0
2018-05-14 10:35:00,52.88,52.95,52.86,52.92,64387.0,43.8307,43.8887,43.8141,43.8639,64387.0
2018-05-14 10:40:00,52.91,52.93,52.87,52.89,32010.0,43.8556,43.8721,43.8224,43.839,32010.0
2018-05-14 10:45:00,52.9,52.9,52.85,52.86,16693.0,43.8473,43.8473,43.8058,43.8141,16693.0
2018-05-14 10:50:00,52.86,52.86,52.75,52.75,35556.0,43.8141,43.8141,43.7229,43.7229,35556.0
2018-05-14 10:55:00,52.76,52.76,52.71,52.71,35532.0,43.7312,43.7312,43.6898,43.6898,35532.0
2018-05-14 11:00:00,52.71,52.75,52.69,52.7,30813.0,43.6898,43.7229,43.6732,43.6815,30813.0
2018-05-14 11:05:00,52.7,52.73,52.68,52.72,46216.0,43.6815,43.7064,43.6649,43.6981,46216.0
2018-05-14 11:10:00,52.72,52.73,52.66,52.68,42598.0,43.6981,43.7064,43.6483,43.6649,42598.0
2018-05-14 11:15:00,52.68,52.73,52.67,52.73,32104.0,43.6649,43.7064,43.6566,43.7064,32104.0
2018-05-14 11:20:00,52.73,52.76,52.72,52.75,46882.0,43.7064,43.7312,43.6981,43.7229,46882.0
2018-05-14 11:25:00,52.74,52.76,52.72,52.73,30182.0,43.7147,43.7312,43.6981,43.7064,30182.0
2018-05-14 11:30:00,52.73,52.75,52.72,52.74,23388.0,43.7064,43.7229,43.6981,43.7147,23388.0
2018-05-14 11:35:00,52.74,52.74,52.7,52.7,23020.0,43.7147,43.7147,43.6815,43.6815,23020.0
2018-05-14 11:40:00,52.7,52.73,52.67,52.7,60668.0,43.6815,43.7064,43.6566,43.6815,60668.0
2018-05-14 11:45:00,52.7,52.71,52.67,52.71,30082.0,43.6815,43.6898,43.6566,43.6898,30082.0
2018-05-14 11:50:00,52.7,52.78,52.7,52.76,31488.0,43.6815,43.7478,43.6815,43.7312,31488.0
2018-05-14 11:55:00,52.77,52.77,52.72,52.75,23210.0,43.7395,43.7395,43.6981,43.7229,23210.0
2018-05-14 12:00:00,52.74,52.84,52.73,52.75,48149.0,43.7147,43.7975,43.7064,43.7229,48149.0
2018-05-14 12:05:00,52.74,52.77,52.72,52.75,28290.0,43.7147,43.7395,43.6981,43.7229,28290.0
2018-05-14 12:10:00,52.74,52.77,52.73,52.73,24520.0,43.7147,43.7395,43.7064,43.7064,24520.0
2018-05-14 12:15:00,52.73,52.76,52.72,52.76,54984.0,43.7064,43.7312,43.6981,43.7312,54984.0
2018-05-14 12:20:00,52.76,52.8,52.75,52.8,38089.0,43.7312,43.7644,43.7229,43.7644,38089.0
2018-05-14 12:25:00,52.8,52.82,52.78,52.79,27383.0,43.7644,43.781,43.7478,43.7561,27383.0
2018-05-14 12:30:00,52.8,52.82,52.79,52.8,17970.0,43.7644,43.781,43.7561,43.7644,17970.0
2018-05-14 12:35:00,52.8,52.83,52.8,52.82,29736.0,43.7644,43.7893,43.7644,43.781,29736.0
2018-05-14 12:40:00,52.82,52.82,52.73,52.74,34116.0,43.781,43.781,43.7064,43.7147,34116.0
2018-05-14 12:45:00,52.75,52.8,52.75,52.78,40031.0,43.7229,43.7644,43.7229,43.7478,40031.0
2018-05-14 12:50:00,52.78,52.78,52.75,52.77,30246.0,43.7478,43.7478,43.7229,43.7395,30246.0
2018-05-14 12:55:00,52.78,52.79,52.75,52.77,28778.0,43.7478,43.7561,43.7229,43.7395,28778.0
2018-05-14 13:00:00,52.77,52.79,52.75,52.77,72463.0,43.7395,43.7561,43.7229,43.7395,72463.0
2018-05-14 13:05:00,52.77,52.78,52.75,52.77,55665.0,43.7395,43.7478,43.7229,43.7395,55665.0
2018-05-14 13:10:00,52.77,52.77,52.72,52.75,37536.0,43.7395,43.7395,43.6981,43.7229,37536.0
2018-05-14 13:15:00,52.76,52.77,52.7,52.71,42196.0,43.7312,43.7395,43.6815,43.6898,42196.0
2018-05-14 13:20:00,52.72,52.8,52.72,52.79,28861.0,43.6981,43.7644,43.6981,43.7561,28861.0
2018-05-14 13:25:00,52.79,52.85,52.75,52.85,31887.0,43.7561,43.8058,43.7229,43.8058,31887.0
2018-05-14 13:30:00,52.85,52.89,52.79,52.89,38273.0,43.8058,43.839,43.7561,43.839,38273.0
2018-05-14 13:35:00,52.88,52.93,52.88,52.93,18499.0,43.8307,43.8721,43.8307,43.8721,18499.0
2018-05-14 13:40:00,52.92,52.96,52.9,52.91,36610.0,43.8639,43.897,43.8473,43.8556,36610.0
2018-05-14 13:45:00,52.9,52.91,52.86,52.87,18001.0,43.8473,43.8556,43.8141,43.8224,18001.0
2018-05-14 13:50:00,52.87,52.88,52.84,52.88,28528.0,43.8224,43.8307,43.7975,43.8307,28528.0
2018-05-14 13:55:00,52.88,52.88,52.87,52.88,24825.0,43.8307,43.8307,43.8224,43.8307,24825.0
2018-05-14 14:00:00,52.88,52.91,52.85,52.86,31671.0,43.8307,43.8556,43.8058,43.8141,31671.0
2018-05-14 14:05:00,52.86,52.86,52.78,52.79,59183.0,43.8141,43.8141,43.7478,43.7561,59183.0
2018-05-14 14:10:00,52.79,52.85,52.79,52.82,57480.0,43.7561,43.8058,43.7561,43.781,57480.0
2018-05-14 14:15:00,52.8,52.85,52.79,52.85,52260.0,43.7644,43.8058,43.7561,43.8058,52260.0
2018-05-14 14:20:00,52.84,52.87,52.8,52.85,42862.0,43.7975,43.8224,43.7644,43.8058,42862.0
2018-05-14 14:25:00,52.85,52.91,52.85,52.87,38183.0,43.8058,43.8556,43.8058,43.8224,38183.0
2018-05-14 14:30:00,52.87,52.92,52.87,52.91,53599.0,43.8224,43.8639,43.8224,43.8556,53599.0
2018-05-14 14:35:00,52.92,52.99,52.91,52.95,49489.0,43.8639,43.9219,43.8556,43.8887,49489.0
2018-05-14 14:40:00,52.95,52.95,52.85,52.89,50110.0,43.8887,43.8887,43.8058,43.839,50110.0
2018-05-14 14:45:00,52.89,52.9,52.84,52.85,37592.0,43.839,43.8473,43.7975,43.8058,37592.0
2018-05-14 14:50:00,52.85,52.91,52.84,52.87,44771.0,43.8058,43.8556,43.7975,43.8224,44771.0
2018-05-14 14:55:00,52.87,52.91,52.85,52.88,39576.0,43.8224,43.8556,43.8058,43.8307,39576.0
2018-05-14 15:00:00,52.87,52.88,52.84,52.86,35120.0,43.8224,43.8307,43.7975,43.8141,35120.0
2018-05-14 15:05:00,52.87,52.88,52.82,52.84,115828.0,43.8224,43.8307,43.781,43.7975,115828.0
2018-05-14 15:10:00,52.85,52.88,52.84,52.85,29551.0,43.8058,43.8307,43.7975,43.8058,29551.0
2018-05-14 15:15:00,52.86,52.86,52.8,52.81,43945.0,43.8141,43.8141,43.7644,43.7727,43945.0
2018-05-14 15:20:00,52.81,52.85,52.8,52.84,44061.0,43.7727,43.8058,43.7644,43.7975,44061.0
2018-05-14 15:25:00,52.84,52.9,52.82,52.88,51057.0,43.7975,43.8473,43.781,43.8307,51057.0
2018-05-14 15:30:00,52.87,52.88,52.82,52.83,61165.0,43.8224,43.8307,43.781,43.7893,61165.0
2018-05-14 15:35:00,52.83,52.87,52.82,52.85,61450.0,43.7893,43.8224,43.781,43.8058,61450.0
2018-05-14 15:40:00,52.85,52.88,52.84,52.88,63346.0,43.8058,43.8307,43.7975,43.8307,63346.0
2018-05-14 15:45:00,52.87,52.88,52.82,52.85,117403.0,43.8224,43.8307,43.781,43.8058,117403.0
2018-05-14 15:50:00,52.84,52.91,52.84,52.9,129036.0,43.7975,43.8556,43.7975,43.8473,129036.0
2018-05-14 15:55:00,52.9,52.92,52.88,52.92,355980.0,43.8473,43.8639,43.8307,43.8639,355980.0
2018-05-15 09:30:00,52.83,52.98,52.81,52.98,114827.0,43.7893,43.9136,43.7727,43.9136,114827.0
2018-05-15 09:35:00,52.97,53.33,52.97,53.25,78345.0,43.9053,44.2037,43.9053,44.1374,78345.0
2018-05-15 09:40:00,53.25,53.39,53.18,53.21,150565.0,44.1374,44.2534,44.0794,44.1042,150565.0
2018-05-15 09:45:00,53.22,53.32,53.18,53.31,85696.0,44.1125,44.1954,44.0794,44.1871,85696.0
2018-05-15 09:50:00,53.31,53.36,53.27,53.28,64340.0,44.1871,44.2286,44.154,44.1622,64340.0
2018-05-15 09:55:00,53.29,53.33,53.2,53.21,68389.0,44.1705,44.2037,44.0959,44.1042,68389.0
2018-05-15 10:00:00,53.18,53.31,53.18,53.29,37756.0,44.0794,44.1871,44.0794,44.1705,37756.0
2018-05-15 10:05:00,53.29,53.29,53.14,53.14,57687.0,44.1705,44.1705,44.0462,44.0462,57687.0
2018-05-15 10:10:00,53.15,53.21,53.1,53.11,45860.0,44.0545,44.1042,44.0131,44.0213,45860.0
2018-05-15 10:15:00,53.11,53.11,53.05,53.08,34745.0,44.0213,44.0213,43.9716,43.9965,34745.0
2018-05-15 10:20:00,53.08,53.14,53.06,53.09,27352.0,43.9965,44.0462,43.9799,44.0048,27352.0
2018-05-15 10:25:00,53.1,53.11,53.03,53.05,50998.0,44.0131,44.0213,43.955,43.9716,50998.0
2018-05-15 10:30:00,53.03,53.21,53.0,53.17,37487.0,43.955,44.1042,43.9302,44.0711,37487.0
2018-05-15 10:35:00,53.18,53.3,53.18,53.25,19370.0,44.0794,44.1788,44.0794,44.1374,19370.0
2018-05-15 10:40:00,53.25,53.28,53.21,53.22,79203.0,44.1374,44.1622,44.1042,44.1125,79203.0
2018-05-15 10:45:00,53.22,53.26,53.17,53.25,36141.0,44.1125,44.1457,44.0711,44.1374,36141.0
2018-05-15 10:50:00,53.24,53.25,53.18,53.21,55094.0,44.1291,44.1374,44.0794,44.1042,55094.0
2018-05-15 10:55:00,53.22,53.25,53.17,53.23,42131.0,44.1125,44.1374,44.0711,44.1208,42131.0
2018-05-15 11:00:00,53.23,53.27,53.2,53.21,64712.0,44.1208,44.154,44.0959,44.1042,64712.0
2018-05-15 11:05:00,53.21,53.29,53.2,53.29,26766.0,44.1042,44.1705,44.0959,44.1705,26766.0
2018-05-15 11:10:00,53.29,53.35,53.27,53.3,40558.0,44.1705,44.2203,44.154,44.1788,40558.0
2018-05-15 11:15:00,53.3,53.34,53.3,53.33,18133.0,44.1788,44.212,44.1788,44.2037,18133.0
2018-05-15 11:20:00,53.32,53.32,53.29,53.3,23543.0,44.1954,44.1954,44.1705,44.1788,23543.0
2018-05-15 11:25:00,53.29,53.3,53.22,53.23,35267.0,44.1705,44.1788,44.1125,44.1208,35267.0
2018-05-15 11:30:00,53.24,53.26,53.15,53.15,55576.0,44.1291,44.1457,44.0545,44.0545,55576.0
2018-05-15 11:35:00,53.16,53.16,53.1,53.1,48151.0,44.0628,44.0628,44.0131,44.0131,48151.0
2018-05-15 11:40:00,53.1,53.18,53.1,53.16,35039.0,44.0131,44.0794,44.0131,44.0628,35039.0
2018-05-15 11:45:00,53.16,53.22,53.14,53.21,27227.0,44.0628,44.1125,44.0462,44.1042,27227.0
2018-05-15 11:50:00,53.22,53.22,53.16,53.18,15905.0,44.1125,44.1125,44.0628,44.0794,15905.0
2018-05-15 11:55:00,53.19,53.2,53.07,53.08,30397.0,44.0876,44.0959,43.9882,43.9965,30397.0
2018-05-15 12:00:00,53.08,53.11,53.06,53.07,22290.0,43.9965,44.0213,43.9799,43.9882,22290.0
2018-05-15 12:05:00,53.07,53.08,53.03,53.04,18376.0,43.9882,43.9965,43.955,43.9633,18376.0
2018-05-15 12:10:00,53.04,53.08,53.02,53.08,48682.0,43.9633,43.9965,43.9467,43.9965,48682.0
2018-05-15 12:15:00,53.08,53.09,53.03,53.04,16236.0,43.9965,44.0048,43.955,43.9633,16236.0
2018-05-15 12:20:00,53.05,53.11,53.05,53.11,22959.0,43.9716,44.0213,43.9716,44.0213,22959.0
2018-05-15 12:25:00,53.11,53.13,53.08,53.13,21182.0,44.0213,44.0379,43.9965,44.0379,21182.0
2018-05-15 12:30:00,53.12,53.14,53.1,53.12,40364.0,44.0296,44.0462,44.0131,44.0296,40364.0
2018-05-15 12:35:00,53.11,53.15,53.11,53.13,20523.0,44.0213,44.0545,44.0213,44.0379,20523.0
2018-05-15 12:40:00,53.14,53.19,53.12,53.19,17587.0,44.0462,44.0876,44.0296,44.0876,17587.0
2018-05-15 12:45:00,53.2,53.27,53.2,53.25,44266.0,44.0959,44.154,44.0959,44.1374,44266.0
2018-05-15 12:50:00,53.24,53.25,53.21,53.24,12771.0,44.1291,44.1374,44.1042,44.1291,12771.0
2018-05-15 12:55:00,53.24,53.32,53.24,53.27,51787.0,44.1291,44.1954,44.1291,44.154,51787.0
2018-05-15 13:00:00,53.27,53.28,53.21,53.23,28998.0,44.154,44.1622,44.1042,44.1208,28998.0
2018-05-15 13:05:00,53.23,53.24,53.21,53.24,26357.0,44.1208,44.1291,44.1042,44.1291,26357.0
2018-05-15 13:10:00,53.24,53.29,53.23,53.29,22038.0,44.1291,44.1705,44.1208,44.1705,22038.0
2018-05-15 13:15:00,53.29,53.3,53.25,53.28,19883.0,44.1705,44.1788,44.1374,44.1622,19883.0
2018-05-15 13:20:00,53.29,53.3,53.24,53.25,28950.0,44.1705,44.1788,44.1291,44.1374,28950.0
2018-05-15 13:25:00,53.25,53.27,53.22,53.22,14227.0,44.1374,44.154,44.1125,44.1125,14227.0
2018-05-15 13:30:00,53.23,53.24,53.18,53.22,40220.0,44.1208,44.1291,44.0794,44.1125,40220.0
2018-05-15 13:35:00,53.23,53.25,53.22,53.25,12101.0,44.1208,44.1374,44.1125,44.1374,12101.0
2018-05-15 13:40:00,53.24,53.26,53.22,53.24,33115.0,44.1291,44.1457,44.1125,44.1291,33115.0
2018-05-15 13:45:00,53.24,53.3,53.24,53.29,20913.0,44.1291,44.1788,44.1291,44.1705,20913.0
2018-05-15 13:50:00,53.28,53.29,53.24,53.24,31368.0,44.1622,44.1705,44.1291,44.1291,31368.0
2018-05-15 13:55:00,53.24,53.24,53.13,53.14,37366.0,44.1291,44.1291,44.0379,44.0462,37366.0
2018-05-15 14:00:00,53.14,53.22,53.14,53.22,23361.0,44.0462,44.1125,44.0462,44.1125,23361.0
2018-05-15 14:05:00,53.22,53.22,53.16,53.19,13944.0,44.1125,44.1125,44.0628,44.0876,13944.0
2018-05-15 14:10:00,53.19,53.25,53.19,53.22,32903.0,44.0876,44.1374,44.0876,44.1125,32903.0
2018-05-15 14:15:00,53.22,53.24,53.18,53.22,29182.0,44.1125,44.1291,44.0794,44.1125,29182.0
2018-05-15 14:20:00,53.22,53.23,53.16,53.18,27675.0,44.1125,44.1208,44.0628,44.0794,27675.0
2018-05-15 14:25:00,53.19,53.25,53.12,53.22,52747.0,44.0876,44.1374,44.0296,44.1125,52747.0
2018-05-15 14:30:00,53.22,53.26,53.21,53.23,57897.0,44.1125,44.1457,44.1042,44.1208,57897.0
2018-05-15 14:35:00,53.23,53.27,53.18,53.18,34272.0,44.1208,44.154,44.0794,44.0794,34272.0
2018-05-15 14:40:00,53.19,53.19,53.15,53.19,22448.0,44.0876,44.0876,44.0545,44.0876,22448.0
2018-05-15 14:45:00,53.18,53.19,53.14,53.15,29651.0,44.0794,44.0876,44.0462,44.0545,29651.0
2018-05-15 14:50:00,53.16,53.19,53.15,53.16,17525.0,44.0628,44.0876,44.0545,44.0628,17525.0
2018-05-15 14:55:00,53.17,53.18,53.1,53.14,30429.0,44.0711,44.0794,44.0131,44.0462,30429.0
2018-05-15 15:00:00,53.14,53.16,53.03,53.04,57753.0,44.0462,44.0628,43.955,43.9633,57753.0
2018-05-15 15:05:00,53.03,53.04,53.01,53.02,26236.0,43.955,43.9633,43.9385,43.9467,26236.0
2018-05-15 15:10:00,53.01,53.01,52.97,53.0,36524.0,43.9385,43.9385,43.9053,43.9302,36524.0
2018-05-15 15:15:00,52.99,53.04,52.98,53.03,33011.0,43.9219,43.9633,43.9136,43.955,33011.0
2018-05-15 15:20:00,53.03,53.09,53.01,53.01,47955.0,43.955,44.0048,43.9385,43.9385,47955.0
2018-05-15 15:25:00,53.02,53.05,52.99,53.05,26434.0,43.9467,43.9716,43.9219,43.9716,26434.0
2018-05-15 15:30:00,53.04,53.13,53.02,53.13,49032.0,43.9633,44.0379,43.9467,44.0379,49032.0
2018-05-15 15:35:00,53.13,53.14,53.07,53.1,49864.0,44.0379,44.0462,43.9882,44.0131,49864.0
2018-05-15 15:40:00,53.09,53.12,53.07,53.12,41446.0,44.0048,44.0296,43.9882,44.0296,41446.0
2018-05-15 15:45:00,53.12,53.12,53.06,53.09,92756.0,44.0296,44.0296,43.9799,44.0048,92756.0
2018-05-15 15:50:00,53.09,53.17,53.08,53.11,116829.0,44.0048,44.0711,43.9965,44.0213,116829.0
2018-05-15 15:55:00,53.11,53.26,53.08,53.23,495639.0,44.0213,44.1457,43.9965,44.1208,495639.0
2018-05-16 09:30:00,53.05,53.22,53.04,53.13,51091.0,43.9716,44.1125,43.9633,44.0379,51091.0
2018-05-16 09:35:00,53.13,53.18,53.02,53.11,19397.0,44.0379,44.0794,43.9467,44.0213,19397.0
2018-05-16 09:40:00,53.15,53.24,53.12,53.2,23079.0,44.0545,44.1291,44.0296,44.0959,23079.0
2018-05-16 09:45:00,53.2,53.23,53.09,53.19,19467.0,44.0959,44.1208,44.0048,44.0876,19467.0
2018-05-16 09:50:00,53.19,53.25,53.15,53.25,17355.0,44.0876,44.1374,44.0545,44.1374,17355.0
2018-05-16 09:55:00,53.26,53.26,53.21,53.25,15739.0,44.1457,44.1457,44.1042,44.1374,15739.0
2018-05-16 10:00:00,53.24,53.25,53.15,53.2,19011.0,44.1291,44.1374,44.0545,44.0959,19011.0
2018-05-16 10:05:00,53.21,53.24,53.17,53.2,23135.0,44.1042,44.1291,44.0711,44.0959,23135.0
2018-05-16 10:10:00,53.21,53.21,53.13,53.18,26227.0,44.1042,44.1042,44.0379,44.0794,26227.0
2018-05-16 10:15:00,53.17,53.18,53.12,53.17,22500.0,44.0711,44.0794,44.0296,44.0711,22500.0
2018-05-16 10:20:00,53.16,53.24,53.13,53.21,47219.0,44.0628,44.1291,44.0379,44.1042,47219.0
2018-05-16 10:25:00,53.21,53.26,53.19,53.22,58752.0,44.1042,44.1457,44.0876,44.1125,58752.0
2018-05-16 10:30:00,53.23,53.24,53.16,53.22,144042.0,44.1208,44.1291,44.0628,44.1125,144042.0
2018-05-16 10:35:00,53.23,53.23,53.18,53.21,27068.0,44.1208,44.1208,44.0794,44.1042,27068.0
2018-05-16 10:40:00,53.21,53.23,53.12,53.13,27139.0,44.1042,44.1208,44.0296,44.0379,27139.0
2018-05-16 10:45:00,53.12,53.14,53.1,53.12,22932.0,44.0296,44.0462,44.0131,44.0296,22932.0
2018-05-16 10:50:00,53.12,53.19,53.11,53.15,25374.0,44.0296,44.0876,44.0213,44.0545,25374.0
2018-05-16 10:55:00,53.15,53.16,53.11,53.11,26016.0,44.0545,44.0628,44.0213,44.0213,26016.0
2018-05-16 11:00:00,53.12,53.12,52.96,52.98,30433.0,44.0296,44.0296,43.897,43.9136,30433.0
2018-05-16 11:05:00,52.97,52.99,52.91,52.95,69551.0,43.9053,43.9219,43.8556,43.8887,69551.0
2018-05-16 11:10:00,52.94,53.0,52.93,52.98,58385.0,43.8804,43.9302,43.8721,43.9136,58385.0
2018-05-16 11:15:00,52.97,53.0,52.92,52.93,29072.0,43.9053,43.9302,43.8639,43.8721,29072.0
2018-05-16 11:20:00,52.93,53.02,52.92,52.96,41931.0,43.8721,43.9467,43.8639,43.897,41931.0
2018-05-16 11:25:00,52.96,53.0,52.95,52.98,28570.0,43.897,43.9302,43.8887,43.9136,28570.0
2018-05-16 11:30:00,52.98,53.0,52.96,53.0,32635.0,43.9136,43.9302,43.897,43.9302,32635.0
2018-05-16 11:35:00,52.99,53.07,52.99,53.07,29849.0,43.9219,43.9882,43.9219,43.9882,29849.0
2018-05-16 11:40:00,53.06,53.08,53.05,53.05,31603.0,43.9799,43.9965,43.9716,43.9716,31603.0
2018-05-16 11:45:00,53.06,53.12,53.04,53.1,31760.0,43.9799,44.0296,43.9633,44.0131,31760.0
2018-05-16 11:50:00,53.1,53.14,53.09,53.14,16320.0,44.0131,44.0462,44.0048,44.0462,16320.0
2018-05-16 11:55:00,53.14,53.22,53.13,53.21,34905.0,44.0462,44.1125,44.0379,44.1042,34905.0
2018-05-16 12:00:00,53.21,53.27,53.19,53.23,45583.0,44.1042,44.154,44.0876,44.1208,45583.0
2018-05-16 12:05:00,53.24,53.35,53.24,53.31,43819.0,44.1291,44.2203,44.1291,44.1871,43819.0
2018-05-16 12:10:00,53.3,53.36,53.3,53.33,19144.0,44.1788,44.2286,44.1788,44.2037,19144.0
2018-05-16 12:15:00,53.33,53.37,53.31,53.35,27259.0,44.2037,44.2368,44.1871,44.2203,27259.0
2018-05-16 12:20:00,53.35,53.39,53.31,53.39,24707.0,44.2203,44.2534,44.1871,44.2534,24707.0
2018-05-16 12:25:00,53.39,53.45,53.38,53.44,30537.0,44.2534,44.3032,44.2451,44.2949,30537.0
2018-05-16 12:30:00,53.43,53.48,53.42,53.46,33332.0,44.2866,44.328,44.2783,44.3114,33332.0
2018-05-16 12:35:00,53.46,53.52,53.45,53.51,44894.0,44.3114,44.3612,44.3032,44.3529,44894.0
2018-05-16 12:40:00,53.5,53.53,53.49,53.53,35493.0,44.3446,44.3695,44.3363,44.3695,35493.0
2018-05-16 12:45:00,53.53,53.53,53.5,53.51,41133.0,44.3695,44.3695,44.3446,44.3529,41133.0
2018-05-16 12:50:00,53.49,53.51,53.47,53.51,31215.0,44.3363,44.3529,44.3197,44.3529,31215.0
2018-05-16 12:55:00,53.5,53.52,53.47,53.52,36281.0,44.3446,44.3612,44.3197,44.3612,36281.0
2018-05-16 13:00:00,53.52,53.57,53.51,53.53,19266.0,44.3612,44.4026,44.3529,44.3695,19266.0
2018-05-16 13:05:00,53.54,53.56,53.45,53.5,36566.0,44.3778,44.3943,44.3032,44.3446,36566.0
2018-05-16 13:10:00,53.5,53.53,53.48,53.49,21183.0,44.3446,44.3695,44.328,44.3363,21183.0
2018-05-16 13:15:00,53.5,53.52,53.49,53.52,12502.0,44.3446,44.3612,44.3363,44.3612,12502.0
2018-05-16 13:20:00,53.52,53.52,53.48,53.48,20758.0,44.3612,44.3612,44.328,44.328,20758.0
2018-05-16 13:25:00,53.48,53.54,53.46,53.52,26364.0,44.328,44.3778,44.3114,44.3612,26364.0
2018-05-16 13:30:00,53.53,53.59,53.52,53.56,21409.0,44.3695,44.4192,44.3612,44.3943,21409.0
2018-05-16 13:35:00,53.55,53.57,53.54,53.57,16532.0,44.386,44.4026,44.3778,44.4026,16532.0
2018-05-16 13:40:00,53.57,53.59,53.55,53.55,25061.0,44.4026,44.4192,44.386,44.386,25061.0
2018-05-16 13:45:00,53.55,53.59,53.55,53.58,20355.0,44.386,44.4192,44.386,44.4109,20355.0
2018-05-16 13:50:00,53.59,53.61,53.57,53.59,30668.0,44.4192,44.4358,44.4026,44.4192,30668.0
2018-05-16 13:55:00,53.6,53.6,53.57,53.59,28179.0,44.4275,44.4275,44.4026,44.4192,28179.0
2018-05-16 14:00:00,53.59,53.6,53.57,53.59,22178.0,44.4192,44.4275,44.4026,44.4192,22178.0
2018-05-16 14:05:00,53.59,53.59,53.58,53.59,10905.0,44.4192,44.4192,44.4109,44.4192,10905.0
2018-05-16 14:10:00,53.59,53.59,53.57,53.58,30741.0,44.4192,44.4192,44.4026,44.4109,30741.0
2018-05-16 14:15:00,53.57,53.58,53.56,53.58,22371.0,44.4026,44.4109,44.3943,44.4109,22371.0
2018-05-16 14:20:00,53.57,53.58,53.53,53.54,28202.0,44.4026,44.4109,44.3695,44.3778,28202.0
2018-05-16 14:25:00,53.55,53.6,53.54,53.59,19016.0,44.386,44.4275,44.3778,44.4192,19016.0
2018-05-16 14:30:00,53.6,53.61,53.59,53.59,26331.0,44.4275,44.4358,44.4192,44.4192,26331.0
2018-05-16 14:35:00,53.59,53.64,53.59,53.64,28940.0,44.4192,44.4606,44.4192,44.4606,28940.0
2018-05-16 14:40:00,53.63,53.67,53.63,53.66,45135.0,44.4524,44.4855,44.4524,44.4772,45135.0
2018-05-16 14:45:00,53.66,53.7,53.65,53.68,37136.0,44.4772,44.5104,44.4689,44.4938,37136.0
2018-05-16 14:50:00,53.69,53.71,53.68,53.71,45209.0,44.5021,44.5187,44.4938,44.5187,45209.0
2018-05-16 14:55:00,53.71,53.74,53.7,53.73,27760.0,44.5187,44.5435,44.5104,44.5352,27760.0
2018-05-16 15:00:00,53.73,53.73,53.62,53.62,56561.0,44.5352,44.5352,44.4441,44.4441,56561.0
2018-05-16 15:05:00,53.61,53.61,53.52,53.53,153710.0,44.4358,44.4358,44.3612,44.3695,153710.0
2018-05-16 15:10:00,53.52,53.54,53.47,53.54,114026.0,44.3612,44.3778,44.3197,44.3778,114026.0
2018-05-16 15:15:00,53.54,53.59,53.53,53.57,69981.0,44.3778,44.4192,44.3695,44.4026,69981.0
2018-05-16 15:20:00,53.57,53.6,53.56,53.59,37886.0,44.4026,44.4275,44.3943,44.4192,37886.0
2018-05-16 15:25:00,53.59,53.61,53.58,53.6,33264.0,44.4192,44.4358,44.4109,44.4275,33264.0
2018-05-16 15:30:00,53.61,53.62,53.6,53.61,56507.0,44.4358,44.4441,44.4275,44.4358,56507.0
2018-05-16 15:35:00,53.61,53.65,53.6,53.65,64859.0,44.4358,44.4689,44.4275,44.4689,64859.0
2018-05-16 15:40:00,53.65,53.66,53.64,53.64,68085.0,44.4689,44.4772,44.4606,44.4606,68085.0
2018-05-16 15:45:00,53.64,53.65,53.53,53.54,92892.0,44.4606,44.4689,44.3695,44.3778,92892.0
2018-05-16 15:50:00,53.54,53.62,53.53,53.6,124758.0,44.3778,44.4441,44.3695,44.4275,124758.0
2018-05-16 15:55:00,53.61,53.74,53.6,53.72,536729.0,44.4358,44.5435,44.4275,44.527,536729.0
2018-05-17 09:30:00,54.49,54.98,54.44,54.86,464010.0,45.1652,45.5713,45.1237,45.4719,464010.0
2018-05-17 09:35:00,54.82,54.99,54.71,54.93,138098.0,45.4387,45.5796,45.3475,45.5299,138098.0
2018-05-17 09:40:00,54.91,54.96,54.69,54.81,177817.0,45.5133,45.5548,45.331,45.4304,177817.0
2018-05-17 09:45:00,54.81,54.82,54.61,54.63,82009.0,45.4304,45.4387,45.2646,45.2812,82009.0
2018-05-17 09:50:00,54.64,54.7,54.55,54.56,82007.0,45.2895,45.3392,45.2149,45.2232,82007.0
2018-05-17 09:55:00,54.56,54.65,54.48,54.62,114297.0,45.2232,45.2978,45.1569,45.2729,114297.0
2018-05-17 10:00:00,54.63,54.7,54.59,54.62,84319.0,45.2812,45.3392,45.2481,45.2729,84319.0
2018-05-17 10:05:00,54.63,54.72,54.58,54.72,100908.0,45.2812,45.3558,45.2398,45.3558,100908.0
2018-05-17 10:10:00,54.73,54.86,54.73,54.77,216247.0,45.3641,45.4719,45.3641,45.3973,216247.0
2018-05-17 10:15:00,54.77,54.77,54.58,54.62,130084.0,45.3973,45.3973,45.2398,45.2729,130084.0
2018-05-17 10:20:00,54.62,54.66,54.54,54.56,77969.0,45.2729,45.3061,45.2066,45.2232,77969.0
2018-05-17 10:25:00,54.57,54.57,54.45,54.45,60419.0,45.2315,45.2315,45.132,45.132,60419.0
2018-05-17 10:30:00,54.46,54.59,54.46,54.59,55491.0,45.1403,45.2481,45.1403,45.2481,55491.0
2018-05-17 10:35:00,54.59,54.67,54.53,54.58,68879.0,45.2481,45.3144,45.1983,45.2398,68879.0
2018-05-17 10:40:00,54.58,54.62,54.56,54.58,47631.0,45.2398,45.2729,45.2232,45.2398,47631.0
2018-05-17 10:45:00,54.57,54.65,54.56,54.61,52556.0,45.2315,45.2978,45.2232,45.2646,52556.0
2018-05-17 10:50:00,54.61,54.63,54.59,54.62,76182.0,45.2646,45.2812,45.2481,45.2729,76182.0
2018-05-17 10:55:00,54.62,54.63,54.57,54.59,47735.0,45.2729,45.2812,45.2315,45.2481,47735.0
2018-05-17 11:00:00,54.6,54.64,54.59,54.63,26982.0,45.2564,45.2895,45.2481,45.2812,26982.0
2018-05-17 11:05:00,54.64,54.68,54.61,54.64,54218.0,45.2895,45.3227,45.2646,45.2895,54218.0
2018-05-17 11:10:00,54.64,54.65,54.6,54.64,33667.0,45.2895,45.2978,45.2564,45.2895,33667.0
2018-05-17 11:15:00,54.63,54.65,54.58,54.65,41773.0,45.2812,45.2978,45.2398,45.2978,41773.0
2018-05-17 11:20:00,54.64,54.65,54.6,54.65,46229.0,45.2895,45.2978,45.2564,45.2978,46229.0
2018-05-17 11:25:00,54.64,54.66,54.63,54.65,44730.0,45.2895,45.3061,45.2812,45.2978,44730.0
2018-05-17 11:30:00,54.65,54.66,54.6,54.66,78820.0,45.2978,45.3061,45.2564,45.3061,78820.0
2018-05-17 11:35:00,54.66,54.78,54.66,54.75,69739.0,45.3061,45.4056,45.3061,45.3807,69739.0
2018-05-17 11:40:00,54.75,54.88,54.74,54.86,76150.0,45.3807,45.4884,45.3724,45.4719,76150.0
2018-05-17 11:45:00,54.86,54.89,54.82,54.89,86528.0,45.4719,45.4967,45.4387,45.4967,86528.0
2018-05-17 11:50:00,54.89,54.89,54.8,54.83,153817.0,45.4967,45.4967,45.4221,45.447,153817.0
2018-05-17 11:55:00,54.83,54.87,54.77,54.78,63011.0,45.447,45.4802,45.3973,45.4056,63011.0
2018-05-17 12:00:00,54.78,54.79,54.69,54.7,42037.0,45.4056,45.4138,45.331,45.3392,42037.0
2018-05-17 12:05:00,54.69,54.72,54.64,54.66,79062.0,45.331,45.3558,45.2895,45.3061,79062.0
2018-05-17 12:10:00,54.66,54.72,54.62,54.72,73416.0,45.3061,45.3558,45.2729,45.3558,73416.0
2018-05-17 12:15:00,54.72,54.8,54.7,54.79,124625.0,45.3558,45.4221,45.3392,45.4138,124625.0
2018-05-17 12:20:00,54.8,54.86,54.73,54.76,123003.0,45.4221,45.4719,45.3641,45.389,123003.0
2018-05-17 12:25:00,54.76,54.77,54.68,54.7,27967.0,45.389,45.3973,45.3227,45.3392,27967.0
2018-05-17 12:30:00,54.7,54.72,54.65,54.7,40620.0,45.3392,45.3558,45.2978,45.3392,40620.0
2018-05-17 12:35:00,54.7,54.7,54.64,54.66,42349.0,45.3392,45.3392,45.2895,45.3061,42349.0
2018-05-17 12:40:00,54.66,54.67,54.57,54.62,119678.0,45.3061,45.3144,45.2315,45.2729,119678.0
2018-05-17 12:45:00,54.63,54.65,54.59,54.61,91758.0,45.2812,45.2978,45.2481,45.2646,91758.0
2018-05-17 12:50:00,54.61,54.69,54.6,54.67,87981.0,45.2646,45.331,45.2564,45.3144,87981.0
2018-05-17 12:55:00,54.66,54.73,54.63,54.68,43349.0,45.3061,45.3641,45.2812,45.3227,43349.0
2018-05-17 13:00:00,54.68,54.74,54.63,54.72,61441.0,45.3227,45.3724,45.2812,45.3558,61441.0
2018-05-17 13:05:00,54.71,54.84,54.7,54.83,130562.0,45.3475,45.4553,45.3392,45.447,130562.0
2018-05-17 13:10:00,54.82,54.85,54.69,54.7,100880.0,45.4387,45.4636,45.331,45.3392,100880.0
2018-05-17 13:15:00,54.7,54.79,54.67,54.76,30427.0,45.3392,45.4138,45.3144,45.389,30427.0
2018-05-17 13:20:00,54.76,54.82,54.75,54.81,34556.0,45.389,45.4387,45.3807,45.4304,34556.0
2018-05-17 13:25:00,54.82,54.83,54.75,54.76,33392.0,45.4387,45.447,45.3807,45.389,33392.0
2018-05-17 13:30:00,54.77,54.79,54.74,54.74,27106.0,45.3973,45.4138,45.3724,45.3724,27106.0
2018-05-17 13:35:00,54.73,54.76,54.71,54.76,35929.0,45.3641,45.389,45.3475,45.389,35929.0
2018-05-17 13:40:00,54.76,54.81,54.76,54.77,55356.0,45.389,45.4304,45.389,45.3973,55356.0
2018-05-17 13:45:00,54.77,54.89,54.76,54.89,62032.0,45.3973,45.4967,45.389,45.4967,62032.0
2018-05-17 13:50:00,54.88,54.99,54.87,54.89,119404.0,45.4884,45.5796,45.4802,45.4967,119404.0
2018-05-17 13:55:00,54.9,54.94,54.8,54.83,118511.0,45.505,45.5382,45.4221,45.447,118511.0
2018-05-17 14:00:00,54.83,54.85,54.71,54.8,83809.0,45.447,45.4636,45.3475,45.4221,83809.0
2018-05-17 14:05:00,54.8,54.84,54.76,54.82,63274.0,45.4221,45.4553,45.389,45.4387,63274.0
2018-05-17 14:10:00,54.82,54.82,54.77,54.78,36630.0,45.4387,45.4387,45.3973,45.4056,36630.0
2018-05-17 14:15:00,54.78,54.8,54.74,54.77,50762.0,45.4056,45.4221,45.3724,45.3973,50762.0
2018-05-17 14:20:00,54.77,54.84,54.76,54.84,38070.0,45.3973,45.4553,45.389,45.4553,38070.0
2018-05-17 14:25:00,54.84,54.96,54.84,54.95,90233.0,45.4553,45.5548,45.4553,45.5465,90233.0
2018-05-17 14:30:00,54.95,54.98,54.9,54.93,89998.0,45.5465,45.5713,45.505,45.5299,89998.0
2018-05-17 14:35:00,54.93,54.96,54.87,54.88,56790.0,45.5299,45.5548,45.4802,45.4884,56790.0
2018-05-17 14:40:00,54.87,54.91,54.84,54.86,43524.0,45.4802,45.5133,45.4553,45.4719,43524.0
2018-05-17 14:45:00,54.85,54.91,54.83,54.91,38384.0,45.4636,45.5133,45.447,45.5133,38384.0
2018-05-17 14:50:00,54.91,54.92,54.84,54.86,39430.0,45.5133,45.5216,45.4553,45.4719,39430.0
2018-05-17 14:55:00,54.87,55.05,54.86,55.04,186669.0,45.4802,45.6293,45.4719,45.6211,186669.0
2018-05-17 15:00:00,55.05,55.09,54.99,55.07,91376.0,45.6293,45.6625,45.5796,45.6459,91376.0
2018-05-17 15:05:00,55.07,55.08,54.97,55.02,60214.0,45.6459,45.6542,45.563,45.6045,60214.0
2018-05-17 15:10:00,55.02,55.08,55.0,55.03,127636.0,45.6045,45.6542,45.5879,45.6128,127636.0
2018-05-17 15:15:00,55.03,55.03,54.95,54.97,107307.0,45.6128,45.6128,45.5465,45.563,107307.0
2018-05-17 15:20:00,54.97,55.07,54.93,55.02,161753.0,45.563,45.6459,45.5299,45.6045,161753.0
2018-05-17 15:25:00,55.02,55.04,54.91,54.91,183885.0,45.6045,45.6211,45.5133,45.5133,183885.0
2018-05-17 15:30:00,54.91,54.93,54.82,54.84,71368.0,45.5133,45.5299,45.4387,45.4553,71368.0
2018-05-17 15:35:00,54.84,54.85,54.74,54.77,88007.0,45.4553,45.4636,45.3724,45.3973,88007.0
2018-05-17 15:40:00,54.77,54.78,54.71,54.73,108372.0,45.3973,45.4056,45.3475,45.3641,108372.0
2018-05-17 15:45:00,54.73,54.77,54.68,54.69,160537.0,45.3641,45.3973,45.3227,45.331,160537.0
2018-05-17 15:50:00,54.69,54.73,54.66,54.7,198107.0,45.331,45.3641,45.3061,45.3392,198107.0
2018-05-17 15:55:00,54.7,54.85,54.69,54.79,518045.0,45.3392,45.4636,45.331,45.4138,518045.0
2018-05-18 09:30:00,54.54,54.65,54.37,54.38,196904.0,45.2066,45.2978,45.0657,45.074,196904.0
2018-05-18 09:35:00,54.37,54.42,54.23,54.36,45547.0,45.0657,45.1072,44.9497,45.0574,45547.0
2018-05-18 09:40:00,54.35,54.54,54.34,54.5,28693.0,45.0491,45.2066,45.0409,45.1735,28693.0
2018-05-18 09:45:00,54.51,54.66,54.46,54.66,28293.0,45.1818,45.3061,45.1403,45.3061,28293.0
2018-05-18 09:50:00,54.66,54.88,54.63,54.84,93805.0,45.3061,45.4884,45.2812,45.4553,93805.0
2018-05-18 09:55:00,54.84,54.91,54.8,54.89,100635.0,45.4553,45.5133,45.4221,45.4967,100635.0
2018-05-18 10:00:00,54.89,54.9,54.82,54.86,50408.0,45.4967,45.505,45.4387,45.4719,50408.0
2018-05-18 10:05:00,54.85,54.96,54.83,54.95,45904.0,45.4636,45.5548,45.447,45.5465,45904.0
2018-05-18 10:10:00,54.96,54.98,54.9,54.9,37935.0,45.5548,45.5713,45.505,45.505,37935.0
2018-05-18 10:15:00,54.9,54.9,54.76,54.78,29068.0,45.505,45.505,45.389,45.4056,29068.0
2018-05-18 10:20:00,54.79,54.98,54.79,54.98,54688.0,45.4138,45.5713,45.4138,45.5713,54688.0
2018-05-18 10:25:00,54.97,55.2,54.97,55.15,121434.0,45.563,45.7537,45.563,45.7122,121434.0
2018-05-18 10:30:00,55.16,55.16,54.94,54.96,238069.0,45.7205,45.7205,45.5382,45.5548,238069.0
2018-05-18 10:35:00,54.94,54.95,54.84,54.84,60219.0,45.5382,45.5465,45.4553,45.4553,60219.0
2018-05-18 10:40:00,54.85,54.93,54.82,54.93,31510.0,45.4636,45.5299,45.4387,45.5299,31510.0
2018-05-18 10:45:00,54.93,55.01,54.91,54.97,47943.0,45.5299,45.5962,45.5133,45.563,47943.0
2018-05-18 10:50:00,54.97,54.99,54.93,54.98,60828.0,45.563,45.5796,45.5299,45.5713,60828.0
2018-05-18 10:55:00,54.98,55.1,54.98,55.08,135861.0,45.5713,45.6708,45.5713,45.6542,135861.0
2018-05-18 11:00:00,55.09,55.09,54.95,54.98,39000.0,45.6625,45.6625,45.5465,45.5713,39000.0
2018-05-18 11:05:00,54.97,55.02,54.95,54.98,31933.0,45.563,45.6045,45.5465,45.5713,31933.0
2018-05-18 11:10:00,54.98,55.05,54.97,55.03,111619.0,45.5713,45.6293,45.563,45.6128,111619.0
2018-05-18 11:15:00,55.03,55.06,55.01,55.05,41476.0,45.6128,45.6376,45.5962,45.6293,41476.0
2018-05-18 11:20:00,55.05,55.06,54.94,54.98,152434.0,45.6293,45.6376,45.5382,45.5713,152434.0
2018-05-18 11:25:00,54.97,55.05,54.96,55.05,44465.0,45.563,45.6293,45.5548,45.6293,44465.0
2018-05-18 11:30:00,55.05,55.12,55.02,55.02,44323.0,45.6293,45.6874,45.6045,45.6045,44323.0
2018-05-18 11:35:00,55.03,55.2,55.03,55.2,53017.0,45.6128,45.7537,45.6128,45.7537,53017.0
2018-05-18 11:40:00,55.2,55.24,55.16,55.24,33360.0,45.7537,45.7868,45.7205,45.7868,33360.0
2018-05-18 11:45:00,55.23,55.24,55.2,55.21,33318.0,45.7785,45.7868,45.7537,45.762,33318.0
2018-05-18 11:50:00,55.2,55.24,55.18,55.2,52990.0,45.7537,45.7868,45.7371,45.7537,52990.0
2018-05-18 11:55:00,55.2,55.26,55.19,55.2,244834.0,45.7537,45.8034,45.7454,45.7537,244834.0
2018-05-18 12:00:00,55.19,55.24,55.17,55.18,43212.0,45.7454,45.7868,45.7288,45.7371,43212.0
2018-05-18 12:05:00,55.18,55.22,55.17,55.21,29677.0,45.7371,45.7703,45.7288,45.762,29677.0
2018-05-18 12:10:00,55.21,55.24,55.19,55.23,36545.0,45.762,45.7868,45.7454,45.7785,36545.0
2018-05-18 12:15:00,55.24,55.25,55.21,55.23,25253.0,45.7868,45.7951,45.762,45.7785,25253.0
2018-05-18 12:20:00,55.24,55.24,55.22,55.23,31859.0,45.7868,45.7868,45.7703,45.7785,31859.0
2018-05-18 12:25:00,55.23,55.23,55.13,55.17,57479.0,45.7785,45.7785,45.6957,45.7288,57479.0
2018-05-18 12:30:00,55.17,55.19,55.1,55.12,33161.0,45.7288,45.7454,45.6708,45.6874,33161.0
2018-05-18 12:35:00,55.13,55.16,55.11,55.16,36616.0,45.6957,45.7205,45.6791,45.7205,36616.0
2018-05-18 12:40:00,55.16,55.19,55.15,55.18,25381.0,45.7205,45.7454,45.7122,45.7371,25381.0
2018-05-18 12:45:00,55.19,55.24,55.17,55.23,35302.0,45.7454,45.7868,45.7288,45.7785,35302.0
2018-05-18 12:50:00,55.23,55.24,55.2,55.22,38319.0,45.7785,45.7868,45.7537,45.7703,38319.0
2018-05-18 12:55:00,55.22,55.24,55.19,55.21,99184.0,45.7703,45.7868,45.7454,45.762,99184.0
2018-05-18 13:00:00,55.22,55.25,55.18,55.21,138985.0,45.7703,45.7951,45.7371,45.762,138985.0
2018-05-18 13:05:00,55.21,55.25,55.2,55.25,37889.0,45.762,45.7951,45.7537,45.7951,37889.0
2018-05-18 13:10:00,55.25,55.34,55.24,55.33,161002.0,45.7951,45.8697,45.7868,45.8614,161002.0
2018-05-18 13:15:00,55.33,55.43,55.3,55.41,123413.0,45.8614,45.9443,45.8366,45.9277,123413.0
2018-05-18 13:20:00,55.41,55.44,55.33,55.36,82367.0,45.9277,45.9526,45.8614,45.8863,82367.0
2018-05-18 13:25:00,55.35,55.41,55.34,55.38,84798.0,45.878,45.9277,45.8697,45.9029,84798.0
2018-05-18 13:30:00,55.38,55.41,55.33,55.4,69998.0,45.9029,45.9277,45.8614,45.9195,69998.0
2018-05-18 13:35:00,55.39,55.44,55.35,55.43,49208.0,45.9112,45.9526,45.878,45.9443,49208.0
2018-05-18 13:40:00,55.44,55.45,55.35,55.38,65631.0,45.9526,45.9609,45.878,45.9029,65631.0
2018-05-18 13:45:00,55.38,55.42,55.37,55.41,58763.0,45.9029,45.936,45.8946,45.9277,58763.0
2018-05-18 13:50:00,55.41,55.44,55.37,55.38,61247.0,45.9277,45.9526,45.8946,45.9029,61247.0
2018-05-18 13:55:00,55.37,55.4,55.35,55.36,54679.0,45.8946,45.9195,45.878,45.8863,54679.0
2018-05-18 14:00:00,55.36,55.39,55.29,55.31,60598.0,45.8863,45.9112,45.8283,45.8449,60598.0
2018-05-18 14:05:00,55.31,55.34,55.28,55.33,48558.0,45.8449,45.8697,45.82,45.8614,48558.0
2018-05-18 14:10:00,55.33,55.35,55.27,55.27,84325.0,45.8614,45.878,45.8117,45.8117,84325.0
2018-05-18 14:15:00,55.27,55.31,55.27,55.28,37382.0,45.8117,45.8449,45.8117,45.82,37382.0
2018-05-18 14:20:00,55.29,55.3,55.27,55.29,39806.0,45.8283,45.8366,45.8117,45.8283,39806.0
2018-05-18 14:25:00,55.29,55.31,55.28,55.3,41386.0,45.8283,45.8449,45.82,45.8366,41386.0
2018-05-18 14:30:00,55.3,55.31,55.27,55.28,25121.0,45.8366,45.8449,45.8117,45.82,25121.0
2018-05-18 14:35:00,55.28,55.28,55.2,55.23,65821.0,45.82,45.82,45.7537,45.7785,65821.0
2018-05-18 14:40:00,55.23,55.3,55.22,55.3,51805.0,45.7785,45.8366,45.7703,45.8366,51805.0
2018-05-18 14:45:00,55.29,55.33,55.27,55.28,67774.0,45.8283,45.8614,45.8117,45.82,67774.0
2018-05-18 14:50:00,55.28,55.3,55.26,55.27,35722.0,45.82,45.8366,45.8034,45.8117,35722.0
2018-05-18 14:55:00,55.27,55.3,55.26,55.29,58277.0,45.8117,45.8366,45.8034,45.8283,58277.0
2018-05-18 15:00:00,55.29,55.3,55.19,55.19,65036.0,45.8283,45.8366,45.7454,45.7454,65036.0
2018-05-18 15:05:00,55.18,55.24,55.17,55.22,60972.0,45.7371,45.7868,45.7288,45.7703,60972.0
2018-05-18 15:10:00,55.22,55.23,55.14,55.15,88516.0,45.7703,45.7785,45.7039,45.7122,88516.0
2018-05-18 15:15:00,55.14,55.17,55.12,55.12,55076.0,45.7039,45.7288,45.6874,45.6874,55076.0
2018-05-18 15:20:00,55.13,55.16,55.12,55.15,47880.0,45.6957,45.7205,45.6874,45.7122,47880.0
2018-05-18 15:25:00,55.15,55.15,55.07,55.08,71918.0,45.7122,45.7122,45.6459,45.6542,71918.0
2018-05-18 15:30:00,55.08,55.11,55.01,55.01,100482.0,45.6542,45.6791,45.5962,45.5962,100482.0
2018-05-18 15:35:00,55.02,55.03,55.01,55.03,88033.0,45.6045,45.6128,45.5962,45.6128,88033.0
2018-05-18 15:40:00,55.03,55.08,54.97,54.98,146356.0,45.6128,45.6542,45.563,45.5713,146356.0
2018-05-18 15:45:00,54.98,55.06,54.97,55.05,138690.0,45.5713,45.6376,45.563,45.6293,138690.0
2018-05-18 15:50:00,55.05,55.06,55.03,55.04,216555.0,45.6293,45.6376,45.6128,45.6211,216555.0
2018-05-18 15:55:00,55.04,55.24,55.03,55.15,746820.0,45.6211,45.7868,45.6128,45.7122,746820.0
2018-05-21 09:30:00,55.36,55.37,55.22,55.33,153941.0,45.8863,45.8946,45.7703,45.8614,153941.0
2018-05-21 09:35:00,55.34,55.38,55.23,55.27,46889.0,45.8697,45.9029,45.7785,45.8117,46889.0
2018-05-21 09:40:00,55.27,55.39,55.26,55.38,39013.0,45.8117,45.9112,45.8034,45.9029,39013.0
2018-05-21 09:45:00,55.38,55.5,55.37,55.43,114164.0,45.9029,46.0023,45.8946,45.9443,114164.0
2018-05-21 09:50:00,55.43,55.63,55.42,55.54,112172.0,45.9443,46.1101,45.936,46.0355,112172.0
2018-05-21 09:55:00,55.54,55.55,55.46,55.47,79596.0,46.0355,46.0438,45.9692,45.9775,79596.0
2018-05-21 10:00:00,55.47,55.5,55.41,55.5,78682.0,45.9775,46.0023,45.9277,46.0023,78682.0
2018-05-21 10:05:00,55.49,55.56,55.46,55.54,93936.0,45.9941,46.0521,45.9692,46.0355,93936.0
2018-05-21 10:10:00,55.54,55.61,55.53,55.55,55564.0,46.0355,46.0935,46.0272,46.0438,55564.0
2018-05-21 10:15:00,55.56,55.64,55.55,55.62,68237.0,46.0521,46.1184,46.0438,46.1018,68237.0
2018-05-21 10:20:00,55.62,55.65,55.57,55.59,67296.0,46.1018,46.1267,46.0604,46.0769,67296.0
2018-05-21 10:25:00,55.59,55.59,55.52,55.59,55940.0,46.0769,46.0769,46.0189,46.0769,55940.0
2018-05-21 10:30:00,55.59,55.6,55.55,55.58,62435.0,46.0769,46.0852,46.0438,46.0687,62435.0
2018-05-21 10:35:00,55.57,55.59,55.55,55.58,33257.0,46.0604,46.0769,46.0438,46.0687,33257.0
2018-05-21 10:40:00,55.58,55.61,55.56,55.59,33231.0,46.0687,46.0935,46.0521,46.0769,33231.0
2018-05-21 10:45:00,55.58,55.6,55.52,55.54,66440.0,46.0687,46.0852,46.0189,46.0355,66440.0
2018-05-21 10:50:00,55.54,55.58,55.52,55.55,77977.0,46.0355,46.0687,46.0189,46.0438,77977.0
2018-05-21 10:55:00,55.56,55.57,55.53,55.53,43280.0,46.0521,46.0604,46.0272,46.0272,43280.0
2018-05-21 11:00:00,55.53,55.53,55.48,55.5,39125.0,46.0272,46.0272,45.9858,46.0023,39125.0
2018-05-21 11:05:00,55.49,55.5,55.42,55.48,96072.0,45.9941,46.0023,45.936,45.9858,96072.0
2018-05-21 11:10:00,55.49,55.5,55.44,55.46,168620.0,45.9941,46.0023,45.9526,45.9692,168620.0
2018-05-21 11:15:00,55.46,55.46,55.4,55.42,141181.0,45.9692,45.9692,45.9195,45.936,141181.0
2018-05-21 11:20:00,55.42,55.48,55.41,55.45,41609.0,45.936,45.9858,45.9277,45.9609,41609.0
2018-05-21 11:25:00,55.44,55.45,55.31,55.33,62354.0,45.9526,45.9609,45.8449,45.8614,62354.0
2018-05-21 11:30:00,55.34,55.41,55.33,55.39,26432.0,45.8697,45.9277,45.8614,45.9112,26432.0
2018-05-21 11:35:00,55.39,55.39,55.35,55.35,19029.0,45.9112,45.9112,45.878,45.878,19029.0
2018-05-21 11:40:00,55.36,55.37,55.34,55.35,17009.0,45.8863,45.8946,45.8697,45.878,17009.0
2018-05-21 11:45:00,55.34,55.38,55.33,55.36,12417.0,45.8697,45.9029,45.8614,45.8863,12417.0
2018-05-21 11:50:00,55.35,55.36,55.33,55.35,13652.0,45.878,45.8863,45.8614,45.878,13652.0
2018-05-21 11:55:00,55.34,55.35,55.3,55.34,13194.0,45.8697,45.878,45.8366,45.8697,13194.0
2018-05-21 12:00:00,55.34,55.37,55.34,55.36,11303.0,45.8697,45.8946,45.8697,45.8863,11303.0
2018-05-21 12:05:00,55.36,55.36,55.32,55.32,13273.0,45.8863,45.8863,45.8531,45.8531,13273.0
2018-05-21 12:10:00,55.33,55.46,55.32,55.44,23535.0,45.8614,45.9692,45.8531,45.9526,23535.0
2018-05-21 12:15:00,55.44,55.45,55.38,55.4,13394.0,45.9526,45.9609,45.9029,45.9195,13394.0
2018-05-21 12:20:00,55.39,55.4,55.36,55.39,12743.0,45.9112,45.9195,45.8863,45.9112,12743.0
2018-05-21 12:25:00,55.38,55.39,55.35,55.36,10430.0,45.9029,45.9112,45.878,45.8863,10430.0
2018-05-21 12:30:00,55.35,55.36,55.31,55.36,17877.0,45.878,45.8863,45.8449,45.8863,17877.0
2018-05-21 12:35:00,55.36,55.37,55.32,55.36,89913.0,45.8863,45.8946,45.8531,45.8863,89913.0
2018-05-21 12:40:00,55.35,55.35,55.31,55.34,15694.0,45.878,45.878,45.8449,45.8697,15694.0
2018-05-21 12:45:00,55.34,55.34,55.3,55.3,7691.0,45.8697,45.8697,45.8366,45.8366,7691.0
2018-05-21 12:50:00,55.31,55.34,55.31,55.31,20530.0,45.8449,45.8697,45.8449,45.8449,20530.0
2018-05-21 12:55:00,55.31,55.33,55.27,55.29,17571.0,45.8449,45.8614,45.8117,45.8283,17571.0
2018-05-21 13:00:00,55.29,55.31,55.28,55.29,14818.0,45.8283,45.8449,45.82,45.8283,14818.0
2018-05-21 13:05:00,55.29,55.3,55.25,55.3,32651.0,45.8283,45.8366,45.7951,45.8366,32651.0
2018-05-21 13:10:00,55.29,55.36,55.28,55.33,18668.0,45.8283,45.8863,45.82,45.8614,18668.0
2018-05-21 13:15:00,55.33,55.36,55.31,55.32,19030.0,45.8614,45.8863,45.8449,45.8531,19030.0
2018-05-21 13:20:00,55.32,55.33,55.29,55.3,15051.0,45.8531,45.8614,45.8283,45.8366,15051.0
2018-05-21 13:25:00,55.3,55.33,55.28,55.3,17670.0,45.8366,45.8614,45.82,45.8366,17670.0
2018-05-21 13:30:00,55.31,55.38,55.31,55.35,26602.0,45.8449,45.9029,45.8449,45.878,26602.0
2018-05-21 13:35:00,55.34,55.38,55.34,55.37,16217.0,45.8697,45.9029,45.8697,45.8946,16217.0
2018-05-21 13:40:00,55.37,55.42,55.36,55.4,26322.0,45.8946,45.936,45.8863,45.9195,26322.0
2018-05-21 13:45:00,55.4,55.41,55.35,55.38,22739.0,45.9195,45.9277,45.878,45.9029,22739.0
2018-05-21 13:50:00,55.38,55.39,55.38,55.39,12980.0,45.9029,45.9112,45.9029,45.9112,12980.0
2018-05-21 13:55:00,55.39,55.4,55.38,55.4,29963.0,45.9112,45.9195,45.9029,45.9195,29963.0
2018-05-21 14:00:00,55.39,55.51,55.39,55.5,87117.0,45.9112,46.0106,45.9112,46.0023,87117.0
2018-05-21 14:05:00,55.5,55.5,55.46,55.49,18777.0,46.0023,46.0023,45.9692,45.9941,18777.0
2018-05-21 14:10:00,55.48,55.51,55.46,55.47,21884.0,45.9858,46.0106,45.9692,45.9775,21884.0
2018-05-21 14:15:00,55.47,55.48,55.45,55.47,18536.0,45.9775,45.9858,45.9609,45.9775,18536.0
2018-05-21 14:20:00,55.47,55.5,55.46,55.5,24171.0,45.9775,46.0023,45.9692,46.0023,24171.0
2018-05-21 14:25:00,55.5,55.53,55.48,55.49,38172.0,46.0023,46.0272,45.9858,45.9941,38172.0
2018-05-21 14:30:00,55.49,55.49,55.43,55.44,65672.0,45.9941,45.9941,45.9443,45.9526,65672.0
2018-05-21 14:35:00,55.44,55.44,55.41,55.43,32955.0,45.9526,45.9526,45.9277,45.9443,32955.0
2018-05-21 14:40:00,55.42,55.44,55.42,55.43,23293.0,45.936,45.9526,45.936,45.9443,23293.0
2018-05-21 14:45:00,55.43,55.44,55.42,55.43,18808.0,45.9443,45.9526,45.936,45.9443,18808.0
2018-05-21 14:50:00,55.43,55.43,55.39,55.4,37981.0,45.9443,45.9443,45.9112,45.9195,37981.0
2018-05-21 14:55:00,55.39,55.42,55.38,55.4,34502.0,45.9112,45.936,45.9029,45.9195,34502.0
2018-05-21 15:00:00,55.39,55.4,55.33,55.34,46681.0,45.9112,45.9195,45.8614,45.8697,46681.0
2018-05-21 15:05:00,55.34,55.34,55.26,55.26,50239.0,45.8697,45.8697,45.8034,45.8034,50239.0
2018-05-21 15:10:00,55.27,55.33,55.26,55.33,29396.0,45.8117,45.8614,45.8034,45.8614,29396.0
2018-05-21 15:15:00,55.32,55.34,55.31,55.32,23874.0,45.8531,45.8697,45.8449,45.8531,23874.0
2018-05-21 15:20:00,55.32,55.33,55.31,55.32,29532.0,45.8531,45.8614,45.8449,45.8531,29532.0
2018-05-21 15:25:00,55.32,55.33,55.26,55.29,46790.0,45.8531,45.8614,45.8034,45.8283,46790.0
2018-05-21 15:30:00,55.29,55.3,55.27,55.29,44752.0,45.8283,45.8366,45.8117,45.8283,44752.0
2018-05-21 15:35:00,55.3,55.33,55.28,55.31,51180.0,45.8366,45.8614,45.82,45.8449,51180.0
2018-05-21 15:40:00,55.31,55.32,55.26,55.29,55459.0,45.8449,45.8531,45.8034,45.8283,55459.0
2018-05-21 15:45:00,55.29,55.33,55.22,55.25,106578.0,45.8283,45.8614,45.7703,45.7951,106578.0
2018-05-21 15:50:00,55.25,55.29,55.23,55.27,120147.0,45.7951,45.8283,45.7785,45.8117,120147.0
2018-05-21 15:55:00,55.27,55.3,55.25,55.28,268712.0,45.8117,45.8366,45.7951,45.82,268712.0
2018-05-22 09:30:00,55.23,55.23,54.96,55.11,133812.0,45.7785,45.7785,45.5548,45.6791,133812.0
2018-05-22 09:35:00,55.1,55.16,55.0,55.0,73862.0,45.6708,45.7205,45.5879,45.5879,73862.0
2018-05-22 09:40:00,55.0,55.03,54.9,54.9,63301.0,45.5879,45.6128,45.505,45.505,63301.0
2018-05-22 09:45:00,54.91,54.95,54.84,54.89,72356.0,45.5133,45.5465,45.4553,45.4967,72356.0
2018-05-22 09:50:00,54.91,54.93,54.81,54.81,67334.0,45.5133,45.5299,45.4304,45.4304,67334.0
2018-05-22 09:55:00,54.82,54.89,54.8,54.84,126551.0,45.4387,45.4967,45.4221,45.4553,126551.0
2018-05-22 10:00:00,54.83,54.97,54.8,54.97,58892.0,45.447,45.563,45.4221,45.563,58892.0
2018-05-22 10:05:00,54.97,55.09,54.97,55.08,36930.0,45.563,45.6625,45.563,45.6542,36930.0
2018-05-22 10:10:00,55.08,55.15,55.04,55.07,133956.0,45.6542,45.7122,45.6211,45.6459,133956.0
2018-05-22 10:15:00,55.06,55.18,55.05,55.14,39739.0,45.6376,45.7371,45.6293,45.7039,39739.0
2018-05-22 10:20:00,55.14,55.23,55.09,55.13,57896.0,45.7039,45.7785,45.6625,45.6957,57896.0
2018-05-22 10:25:00,55.13,55.14,55.02,55.08,36540.0,45.6957,45.7039,45.6045,45.6542,36540.0
2018-05-22 10:30:00,55.08,55.12,55.05,55.09,36499.0,45.6542,45.6874,45.6293,45.6625,36499.0
2018-05-22 10:35:00,55.09,55.12,55.07,55.11,14977.0,45.6625,45.6874,45.6459,45.6791,14977.0
2018-05-22 10:40:00,55.12,55.18,55.11,55.14,40683.0,45.6874,45.7371,45.6791,45.7039,40683.0
2018-05-22 10:45:00,55.15,55.15,55.04,55.09,26988.0,45.7122,45.7122,45.6211,45.6625,26988.0
2018-05-22 10:50:00,55.09,55.14,55.07,55.14,19580.0,45.6625,45.7039,45.6459,45.7039,19580.0
2018-05-22 10:55:00,55.14,55.2,55.13,55.18,24215.0,45.7039,45.7537,45.6957,45.7371,24215.0
2018-05-22 11:00:00,55.18,55.25,55.18,55.25,26809.0,45.7371,45.7951,45.7371,45.7951,26809.0
2018-05-22 11:05:00,55.26,55.27,55.21,55.23,27714.0,45.8034,45.8117,45.762,45.7785,27714.0
2018-05-22 11:10:00,55.23,55.26,55.23,55.25,51320.0,45.7785,45.8034,45.7785,45.7951,51320.0
2018-05-22 11:15:00,55.25,55.29,55.24,55.29,30007.0,45.7951,45.8283,45.7868,45.8283,30007.0
2018-05-22 11:20:00,55.29,55.34,55.28,55.34,30206.0,45.8283,45.8697,45.82,45.8697,30206.0
2018-05-22 11:25:00,55.34,55.37,55.32,55.35,33701.0,45.8697,45.8946,45.8531,45.878,33701.0
2018-05-22 11:30:00,55.35,55.4,55.35,55.37,27557.0,45.878,45.9195,45.878,45.8946,27557.0
2018-05-22 11:35:00,55.38,55.39,55.34,55.38,39250.0,45.9029,45.9112,45.8697,45.9029,39250.0
2018-05-22 11:40:00,55.38,55.39,55.32,55.35,26238.0,45.9029,45.9112,45.8531,45.878,26238.0
2018-05-22 11:45:00,55.35,55.39,55.35,55.37,16677.0,45.878,45.9112,45.878,45.8946,16677.0
2018-05-22 11:50:00,55.37,55.43,55.36,55.4,28452.0,45.8946,45.9443,45.8863,45.9195,28452.0
2018-05-22 11:55:00,55.4,55.42,55.36,55.37,15597.0,45.9195,45.936,45.8863,45.8946,15597.0
2018-05-22 12:00:00,55.38,55.46,55.37,55.43,22371.0,45.9029,45.9692,45.8946,45.9443,22371.0
2018-05-22 12:05:00,55.42,55.45,55.4,55.41,28606.0,45.936,45.9609,45.9195,45.9277,28606.0
2018-05-22 12:10:00,55.41,55.44,55.39,55.43,34169.0,45.9277,45.9526,45.9112,45.9443,34169.0
2018-05-22 12:15:00,55.42,55.44,55.4,55.41,22472.0,45.936,45.9526,45.9195,45.9277,22472.0
2018-05-22 12:20:00,55.4,55.45,55.4,55.44,32828.0,45.9195,45.9609,45.9195,45.9526,32828.0
2018-05-22 12:25:00,55.44,55.45,55.41,55.44,20711.0,45.9526,45.9609,45.9277,45.9526,20711.0
2018-05-22 12:30:00,55.44,55.46,55.4,55.41,22617.0,45.9526,45.9692,45.9195,45.9277,22617.0
2018-05-22 12:35:00,55.41,55.42,55.39,55.41,15527.0,45.9277,45.936,45.9112,45.9277,15527.0
2018-05-22 12:40:00,55.41,55.42,55.37,55.39,11965.0,45.9277,45.936,45.8946,45.9112,11965.0
2018-05-22 12:45:00,55.39,55.4,55.37,55.38,29270.0,45.9112,45.9195,45.8946,45.9029,29270.0
2018-05-22 12:50:00,55.39,55.4,55.38,55.39,10448.0,45.9112,45.9195,45.9029,45.9112,10448.0
2018-05-22 12:55:00,55.4,55.41,55.39,55.39,10412.0,45.9195,45.9277,45.9112,45.9112,10412.0
2018-05-22 13:00:00,55.39,55.42,55.39,55.42,8282.0,45.9112,45.936,45.9112,45.936,8282.0
2018-05-22 13:05:00,55.41,55.43,55.4,55.41,17572.0,45.9277,45.9443,45.9195,45.9277,17572.0
2018-05-22 13:10:00,55.41,55.43,55.41,55.42,14055.0,45.9277,45.9443,45.9277,45.936,14055.0
2018-05-22 13:15:00,55.41,55.43,55.4,55.41,13886.0,45.9277,45.9443,45.9195,45.9277,13886.0
2018-05-22 13:20:00,55.4,55.4,55.37,55.38,18090.0,45.9195,45.9195,45.8946,45.9029,18090.0
2018-05-22 13:25:00,55.37,55.38,55.31,55.32,48320.0,45.8946,45.9029,45.8449,45.8531,48320.0
2018-05-22 13:30:00,55.32,55.34,55.28,55.3,100701.0,45.8531,45.8697,45.82,45.8366,100701.0
2018-05-22 13:35:00,55.29,55.3,55.26,55.27,37199.0,45.8283,45.8366,45.8034,45.8117,37199.0
2018-05-22 13:40:00,55.28,55.32,55.27,55.3,9290.0,45.82,45.8531,45.8117,45.8366,9290.0
2018-05-22 13:45:00,55.29,55.31,55.27,55.3,24094.0,45.8283,45.8449,45.8117,45.8366,24094.0
2018-05-22 13:50:00,55.31,55.33,55.29,55.32,43495.0,45.8449,45.8614,45.8283,45.8531,43495.0
2018-05-22 13:55:00,55.31,55.32,55.29,55.29,13478.0,45.8449,45.8531,45.8283,45.8283,13478.0
2018-05-22 14:00:00,55.29,55.33,55.28,55.32,22100.0,45.8283,45.8614,45.82,45.8531,22100.0
2018-05-22 14:05:00,55.32,55.34,55.3,55.32,16001.0,45.8531,45.8697,45.8366,45.8531,16001.0
2018-05-22 14:10:00,55.32,55.33,55.3,55.32,15101.0,45.8531,45.8614,45.8366,45.8531,15101.0
2018-05-22 14:15:00,55.32,55.33,55.3,55.32,12466.0,45.8531,45.8614,45.8366,45.8531,12466.0
2018-05-22 14:20:00,55.31,55.34,55.3,55.31,18831.0,45.8449,45.8697,45.8366,45.8449,18831.0
2018-05-22 14:25:00,55.31,55.32,55.28,55.32,62191.0,45.8449,45.8531,45.82,45.8531,62191.0
2018-05-22 14:30:00,55.31,55.32,55.3,55.3,19577.0,45.8449,45.8531,45.8366,45.8366,19577.0
2018-05-22 14:35:00,55.3,55.31,55.29,55.3,15637.0,45.8366,45.8449,45.8283,45.8366,15637.0
2018-05-22 14:40:00,55.31,55.31,55.29,55.3,16244.0,45.8449,45.8449,45.8283,45.8366,16244.0
2018-05-22 14:45:00,55.3,55.31,55.27,55.28,25200.0,45.8366,45.8449,45.8117,45.82,25200.0
2018-05-22 14:50:00,55.27,55.28,55.23,55.23,21815.0,45.8117,45.82,45.7785,45.7785,21815.0
2018-05-22 14:55:00,55.23,55.24,55.17,55.19,43308.0,45.7785,45.7868,45.7288,45.7454,43308.0
2018-05-22 15:00:00,55.18,55.21,55.17,55.2,32446.0,45.7371,45.762,45.7288,45.7537,32446.0
2018-05-22 15:05:00,55.19,55.19,55.15,55.18,21246.0,45.7454,45.7454,45.7122,45.7371,21246.0
2018-05-22 15:10:00,55.18,55.19,55.16,55.16,25234.0,45.7371,45.7454,45.7205,45.7205,25234.0
2018-05-22 15:15:00,55.16,55.2,55.15,55.18,35634.0,45.7205,45.7537,45.7122,45.7371,35634.0
2018-05-22 15:20:00,55.18,55.18,55.14,55.17,43373.0,45.7371,45.7371,45.7039,45.7288,43373.0
2018-05-22 15:25:00,55.16,55.18,55.12,55.13,29018.0,45.7205,45.7371,45.6874,45.6957,29018.0
2018-05-22 15:30:00,55.13,55.13,55.05,55.1,70696.0,45.6957,45.6957,45.6293,45.6708,70696.0
2018-05-22 15:35:00,55.1,55.12,55.08,55.1,46846.0,45.6708,45.6874,45.6542,45.6708,46846.0
2018-05-22 15:40:00,55.1,55.17,55.09,55.16,61109.0,45.6708,45.7288,45.6625,45.7205,61109.0
2018-05-22 15:45:00,55.15,55.16,55.09,55.11,68955.0,45.7122,45.7205,45.6625,45.6791,68955.0
2018-05-22 15:50:00,55.11,55.12,55.06,55.1,102003.0,45.6791,45.6874,45.6376,45.6708,102003.0
2018-05-22 15:55:00,55.09,55.17,55.09,55.12,296390.0,45.6625,45.7288,45.6625,45.6874,296390.0
2018-05-23 09:30:00,54.93,55.04,54.8,54.8,45620.0,45.5299,45.6211,45.4221,45.4221,45620.0
2018-05-23 09:35:00,54.78,54.8,54.66,54.7,25500.0,45.4056,45.4221,45.3061,45.3392,25500.0
2018-05-23 09:40:00,54.67,54.72,54.54,54.54,27127.0,45.3144,45.3558,45.2066,45.2066,27127.0
2018-05-23 09:45:00,54.54,54.57,54.39,54.39,32491.0,45.2066,45.2315,45.0823,45.0823,32491.0
2018-05-23 09:50:00,54.38,54.42,54.33,54.4,47507.0,45.074,45.1072,45.0326,45.0906,47507.0
2018-05-23 09:55:00,54.4,54.55,54.4,54.49,40634.0,45.0906,45.2149,45.0906,45.1652,40634.0
2018-05-23 10:00:00,54.49,54.51,54.3,54.33,67996.0,45.1652,45.1818,45.0077,45.0326,67996.0
2018-05-23 10:05:00,54.33,54.41,54.32,54.39,40155.0,45.0326,45.0989,45.0243,45.0823,40155.0
2018-05-23 10:10:00,54.39,54.44,54.35,54.41,34260.0,45.0823,45.1237,45.0491,45.0989,34260.0
2018-05-23 10:15:00,54.41,54.41,54.39,54.4,21470.0,45.0989,45.0989,45.0823,45.0906,21470.0
2018-05-23 10:20:00,54.39,54.4,54.31,54.31,40923.0,45.0823,45.0906,45.016,45.016,40923.0
2018-05-23 10:25:00,54.31,54.36,54.25,54.25,27896.0,45.016,45.0574,44.9663,44.9663,27896.0
2018-05-23 10:30:00,54.25,54.29,54.19,54.19,40844.0,44.9663,44.9994,44.9165,44.9165,40844.0
2018-05-23 10:35:00,54.2,54.22,54.17,54.18,32196.0,44.9248,44.9414,44.8999,44.9082,32196.0
2018-05-23 10:40:00,54.18,54.18,54.09,54.1,37950.0,44.9082,44.9082,44.8336,44.8419,37950.0
2018-05-23 10:45:00,54.09,54.11,54.03,54.04,39698.0,44.8336,44.8502,44.7839,44.7922,39698.0
2018-05-23 10:50:00,54.04,54.06,53.95,54.02,81358.0,44.7922,44.8088,44.7176,44.7756,81358.0
2018-05-23 10:55:00,54.02,54.06,54.01,54.05,50787.0,44.7756,44.8088,44.7673,44.8005,50787.0
2018-05-23 11:00:00,54.04,54.11,54.01,54.06,62511.0,44.7922,44.8502,44.7673,44.8088,62511.0
2018-05-23 11:05:00,54.06,54.11,54.03,54.08,44650.0,44.8088,44.8502,44.7839,44.8253,44650.0
2018-05-23 11:10:00,54.09,54.09,54.0,54.07,43046.0,44.8336,44.8336,44.759,44.8171,43046.0
2018-05-23 11:15:00,54.08,54.1,54.07,54.08,22808.0,44.8253,44.8419,44.8171,44.8253,22808.0
2018-05-23 11:20:00,54.09,54.11,54.07,54.1,70891.0,44.8336,44.8502,44.8171,44.8419,70891.0
2018-05-23 11:25:00,54.1,54.1,54.01,54.03,46725.0,44.8419,44.8419,44.7673,44.7839,46725.0
2018-05-23 11:30:00,54.03,54.05,53.97,53.99,26721.0,44.7839,44.8005,44.7342,44.7507,26721.0
2018-05-23 11:35:00,53.99,54.01,53.95,53.95,41256.0,44.7507,44.7673,44.7176,44.7176,41256.0
2018-05-23 11:40:00,53.95,53.97,53.91,53.93,32361.0,44.7176,44.7342,44.6844,44.701,32361.0
2018-05-23 11:45:00,53.92,53.96,53.89,53.94,21395.0,44.6927,44.7259,44.6679,44.7093,21395.0
2018-05-23 11:50:00,53.95,53.98,53.91,53.95,27062.0,44.7176,44.7425,44.6844,44.7176,27062.0
2018-05-23 11:55:00,53.94,53.94,53.85,53.86,33714.0,44.7093,44.7093,44.6347,44.643,33714.0
2018-05-23 12:00:00,53.86,53.97,53.85,53.95,28924.0,44.643,44.7342,44.6347,44.7176,28924.0
2018-05-23 12:05:00,53.95,53.97,53.91,53.95,20192.0,44.7176,44.7342,44.6844,44.7176,20192.0
2018-05-23 12:10:00,53.94,53.96,53.91,53.91,21863.0,44.7093,44.7259,44.6844,44.6844,21863.0
2018-05-23 12:15:00,53.9,53.91,53.85,53.85,18268.0,44.6761,44.6844,44.6347,44.6347,18268.0
2018-05-23 12:20:00,53.85,53.87,53.81,53.84,20106.0,44.6347,44.6513,44.6015,44.6264,20106.0
2018-05-23 12:25:00,53.83,53.86,53.8,53.82,19976.0,44.6181,44.643,44.5933,44.6098,19976.0
2018-05-23 12:30:00,53.83,53.86,53.8,53.81,21124.0,44.6181,44.643,44.5933,44.6015,21124.0
2018-05-23 12:35:00,53.8,53.82,53.78,53.8,16423.0,44.5933,44.6098,44.5767,44.5933,16423.0
2018-05-23 12:40:00,53.8,53.88,53.8,53.87,36844.0,44.5933,44.6596,44.5933,44.6513,36844.0
2018-05-23 12:45:00,53.88,53.88,53.85,53.86,22408.0,44.6596,44.6596,44.6347,44.643,22408.0
2018-05-23 12:50:00,53.86,53.9,53.85,53.86,13347.0,44.643,44.6761,44.6347,44.643,13347.0
2018-05-23 12:55:00,53.85,53.92,53.85,53.9,123890.0,44.6347,44.6927,44.6347,44.6761,123890.0
2018-05-23 13:00:00,53.9,53.9,53.83,53.87,18668.0,44.6761,44.6761,44.6181,44.6513,18668.0
2018-05-23 13:05:00,53.87,53.88,53.83,53.83,12756.0,44.6513,44.6596,44.6181,44.6181,12756.0
2018-05-23 13:10:00,53.83,53.87,53.81,53.85,27945.0,44.6181,44.6513,44.6015,44.6347,27945.0
2018-05-23 13:15:00,53.85,53.89,53.83,53.85,20365.0,44.6347,44.6679,44.6181,44.6347,20365.0
2018-05-23 13:20:00,53.84,53.86,53.83,53.84,22010.0,44.6264,44.643,44.6181,44.6264,22010.0
2018-05-23 13:25:00,53.84,53.86,53.83,53.86,20758.0,44.6264,44.643,44.6181,44.643,20758.0
2018-05-23 13:30:00,53.86,53.86,53.81,53.82,18807.0,44.643,44.643,44.6015,44.6098,18807.0
2018-05-23 13:35:00,53.83,53.83,53.79,53.8,37628.0,44.6181,44.6181,44.585,44.5933,37628.0
2018-05-23 13:40:00,53.8,53.8,53.78,53.79,16415.0,44.5933,44.5933,44.5767,44.585,16415.0
2018-05-23 13:45:00,53.79,53.8,53.76,53.79,40294.0,44.585,44.5933,44.5601,44.585,40294.0
2018-05-23 13:50:00,53.78,53.84,53.78,53.82,27387.0,44.5767,44.6264,44.5767,44.6098,27387.0
2018-05-23 13:55:00,53.81,53.81,53.79,53.8,10478.0,44.6015,44.6015,44.585,44.5933,10478.0
2018-05-23 14:00:00,53.81,53.84,53.76,53.77,53099.0,44.6015,44.6264,44.5601,44.5684,53099.0
2018-05-23 14:05:00,53.77,53.87,53.76,53.84,37361.0,44.5684,44.6513,44.5601,44.6264,37361.0
2018-05-23 14:10:00,53.85,53.91,53.83,53.91,23624.0,44.6347,44.6844,44.6181,44.6844,23624.0
2018-05-23 14:15:00,53.9,53.94,53.88,53.91,35664.0,44.6761,44.7093,44.6596,44.6844,35664.0
2018-05-23 14:20:00,53.91,53.91,53.86,53.91,29853.0,44.6844,44.6844,44.643,44.6844,29853.0
2018-05-23 14:25:00,53.92,53.96,53.85,53.87,34506.0,44.6927,44.7259,44.6347,44.6513,34506.0
2018-05-23 14:30:00,53.88,53.89,53.85,53.87,77792.0,44.6596,44.6679,44.6347,44.6513,77792.0
2018-05-23 14:35:00,53.87,53.88,53.84,53.87,26497.0,44.6513,44.6596,44.6264,44.6513,26497.0
2018-05-23 14:40:00,53.87,53.91,53.85,53.85,39201.0,44.6513,44.6844,44.6347,44.6347,39201.0
2018-05-23 14:45:00,53.85,53.89,53.84,53.84,23775.0,44.6347,44.6679,44.6264,44.6264,23775.0
2018-05-23 14:50:00,53.84,53.9,53.84,53.88,13764.0,44.6264,44.6761,44.6264,44.6596,13764.0
2018-05-23 14:55:00,53.88,53.95,53.87,53.95,20888.0,44.6596,44.7176,44.6513,44.7176,20888.0
2018-05-23 15:00:00,53.95,54.03,53.95,54.02,22221.0,44.7176,44.7839,44.7176,44.7756,22221.0
2018-05-23 15:05:00,54.02,54.05,53.98,54.0,31818.0,44.7756,44.8005,44.7425,44.759,31818.0
2018-05-23 15:10:00,54.01,54.01,53.95,53.99,34511.0,44.7673,44.7673,44.7176,44.7507,34511.0
2018-05-23 15:15:00,53.98,53.99,53.92,53.96,27137.0,44.7425,44.7507,44.6927,44.7259,27137.0
2018-05-23 15:20:00,53.97,53.98,53.93,53.96,28988.0,44.7342,44.7425,44.701,44.7259,28988.0
2018-05-23 15:25:00,53.97,54.04,53.96,54.01,22968.0,44.7342,44.7922,44.7259,44.7673,22968.0
2018-05-23 15:30:00,54.01,54.04,53.98,54.01,43677.0,44.7673,44.7922,44.7425,44.7673,43677.0
2018-05-23 15:35:00,54.01,54.01,53.95,53.96,34084.0,44.7673,44.7673,44.7176,44.7259,34084.0
2018-05-23 15:40:00,53.96,53.98,53.93,53.95,104482.0,44.7259,44.7425,44.701,44.7176,104482.0
2018-05-23 15:45:00,53.95,53.96,53.9,53.94,115605.0,44.7176,44.7259,44.6761,44.7093,115605.0
2018-05-23 15:50:00,53.94,54.04,53.93,54.03,141637.0,44.7093,44.7922,44.701,44.7839,141637.0
2018-05-23 15:55:00,54.03,54.15,54.02,54.14,471032.0,44.7839,44.8834,44.7756,44.8751,471032.0
2018-05-24 09:30:00,53.95,53.97,53.68,53.7,123446.0,44.7176,44.7342,44.4938,44.5104,123446.0
2018-05-24 09:35:00,53.7,53.88,53.7,53.81,83561.0,44.5104,44.6596,44.5104,44.6015,83561.0
2018-05-24 09:40:00,53.8,53.87,53.63,53.66,44448.0,44.5933,44.6513,44.4524,44.4772,44448.0
2018-05-24 09:45:00,53.66,53.66,53.47,53.54,55569.0,44.4772,44.4772,44.3197,44.3778,55569.0
2018-05-24 09:50:00,53.53,53.54,53.42,53.5,49822.0,44.3695,44.3778,44.2783,44.3446,49822.0
2018-05-24 09:55:00,53.49,53.52,53.32,53.33,77406.0,44.3363,44.3612,44.1954,44.2037,77406.0
2018-05-24 10:00:00,53.34,53.48,53.29,53.46,86932.0,44.212,44.328,44.1705,44.3114,86932.0
2018-05-24 10:05:00,53.47,53.58,53.47,53.55,89911.0,44.3197,44.4109,44.3197,44.386,89911.0
2018-05-24 10:10:00,53.55,53.56,53.37,53.37,95067.0,44.386,44.3943,44.2368,44.2368,95067.0
2018-05-24 10:15:00,53.37,53.4,53.25,53.28,73118.0,44.2368,44.2617,44.1374,44.1622,73118.0
2018-05-24 10:20:00,53.29,53.43,53.28,53.39,56441.0,44.1705,44.2866,44.1622,44.2534,56441.0
2018-05-24 10:25:00,53.39,53.41,53.3,53.32,27764.0,44.2534,44.27,44.1788,44.1954,27764.0
2018-05-24 10:30:00,53.31,53.32,53.21,53.22,70273.0,44.1871,44.1954,44.1042,44.1125,70273.0
2018-05-24 10:35:00,53.22,53.37,53.2,53.36,53047.0,44.1125,44.2368,44.0959,44.2286,53047.0
2018-05-24 10:40:00,53.35,53.35,53.29,53.31,17809.0,44.2203,44.2203,44.1705,44.1871,17809.0
2018-05-24 10:45:00,53.3,53.34,53.26,53.3,26578.0,44.1788,44.212,44.1457,44.1788,26578.0
2018-05-24 10:50:00,53.3,53.34,53.24,53.25,31504.0,44.1788,44.212,44.1291,44.1374,31504.0
2018-05-24 10:55:00,53.25,53.28,53.2,53.25,51331.0,44.1374,44.1622,44.0959,44.1374,51331.0
2018-05-24 11:00:00,53.25,53.37,53.22,53.37,23720.0,44.1374,44.2368,44.1125,44.2368,23720.0
2018-05-24 11:05:00,53.38,53.39,53.31,53.32,33529.0,44.2451,44.2534,44.1871,44.1954,33529.0
2018-05-24 11:10:00,53.32,53.33,53.27,53.32,49625.0,44.1954,44.2037,44.154,44.1954,49625.0
2018-05-24 11:15:00,53.32,53.38,53.3,53.36,31259.0,44.1954,44.2451,44.1788,44.2286,31259.0
2018-05-24 11:20:00,53.35,53.36,53.28,53.3,30074.0,44.2203,44.2286,44.1622,44.1788,30074.0
2018-05-24 11:25:00,53.3,53.34,53.29,53.33,29062.0,44.1788,44.212,44.1705,44.2037,29062.0
2018-05-24 11:30:00,53.33,53.41,53.3,53.39,38520.0,44.2037,44.27,44.1788,44.2534,38520.0
2018-05-24 11:35:00,53.4,53.44,53.36,53.44,33601.0,44.2617,44.2949,44.2286,44.2949,33601.0
2018-05-24 11:40:00,53.45,53.54,53.35,53.52,79455.0,44.3032,44.3778,44.2203,44.3612,79455.0
2018-05-24 11:45:00,53.52,53.53,53.45,53.46,39543.0,44.3612,44.3695,44.3032,44.3114,39543.0
2018-05-24 11:50:00,53.47,53.48,53.39,53.45,25488.0,44.3197,44.328,44.2534,44.3032,25488.0
2018-05-24 11:55:00,53.45,53.55,53.43,53.54,27348.0,44.3032,44.386,44.2866,44.3778,27348.0
2018-05-24 12:00:00,53.53,53.58,53.51,53.52,33013.0,44.3695,44.4109,44.3529,44.3612,33013.0
2018-05-24 12:05:00,53.52,53.56,53.48,53.48,17300.0,44.3612,44.3943,44.328,44.328,17300.0
2018-05-24 12:10:00,53.49,53.55,53.49,53.53,19567.0,44.3363,44.386,44.3363,44.3695,19567.0
2018-05-24 12:15:00,53.53,53.6,53.51,53.59,43128.0,44.3695,44.4275,44.3529,44.4192,43128.0
2018-05-24 12:20:00,53.59,53.62,53.57,53.6,18504.0,44.4192,44.4441,44.4026,44.4275,18504.0
2018-05-24 12:25:00,53.61,53.67,53.6,53.61,15982.0,44.4358,44.4855,44.4275,44.4358,15982.0
2018-05-24 12:30:00,53.62,53.65,53.52,53.54,26365.0,44.4441,44.4689,44.3612,44.3778,26365.0
2018-05-24 12:35:00,53.55,53.56,53.51,53.55,75088.0,44.386,44.3943,44.3529,44.386,75088.0
2018-05-24 12:40:00,53.51,53.63,53.51,53.6,22125.0,44.3529,44.4524,44.3529,44.4275,22125.0
2018-05-24 12:45:00,53.6,53.66,53.6,53.63,16669.0,44.4275,44.4772,44.4275,44.4524,16669.0
2018-05-24 12:50:00,53.62,53.62,53.5,53.52,63742.0,44.4441,44.4441,44.3446,44.3612,63742.0
2018-05-24 12:55:00,53.52,53.56,53.5,53.53,53545.0,44.3612,44.3943,44.3446,44.3695,53545.0
2018-05-24 13:00:00,53.54,53.62,53.52,53.6,21812.0,44.3778,44.4441,44.3612,44.4275,21812.0
2018-05-24 13:05:00,53.6,53.6,53.54,53.6,17029.0,44.4275,44.4275,44.3778,44.4275,17029.0
2018-05-24 13:10:00,53.59,53.62,53.59,53.61,31364.0,44.4192,44.4441,44.4192,44.4358,31364.0
2018-05-24 13:15:00,53.61,53.63,53.57,53.6,16182.0,44.4358,44.4524,44.4026,44.4275,16182.0
2018-05-24 13:20:00,53.61,53.62,53.56,53.59,21029.0,44.4358,44.4441,44.3943,44.4192,21029.0
2018-05-24 13:25:00,53.59,53.59,53.51,53.53,17271.0,44.4192,44.4192,44.3529,44.3695,17271.0
2018-05-24 13:30:00,53.52,53.57,53.51,53.56,30079.0,44.3612,44.4026,44.3529,44.3943,30079.0
2018-05-24 13:35:00,53.55,53.61,53.54,53.59,40275.0,44.386,44.4358,44.3778,44.4192,40275.0
2018-05-24 13:40:00,53.59,53.61,53.57,53.58,15805.0,44.4192,44.4358,44.4026,44.4109,15805.0
2018-05-24 13:45:00,53.59,53.61,53.58,53.59,12728.0,44.4192,44.4358,44.4109,44.4192,12728.0
2018-05-24 13:50:00,53.6,53.61,53.49,53.5,29939.0,44.4275,44.4358,44.3363,44.3446,29939.0
2018-05-24 13:55:00,53.49,53.54,53.47,53.53,24484.0,44.3363,44.3778,44.3197,44.3695,24484.0
2018-05-24 14:00:00,53.52,53.52,53.47,53.49,20691.0,44.3612,44.3612,44.3197,44.3363,20691.0
2018-05-24 14:05:00,53.5,53.51,53.48,53.5,8236.0,44.3446,44.3529,44.328,44.3446,8236.0
2018-05-24 14:10:00,53.51,53.54,53.48,53.53,22464.0,44.3529,44.3778,44.328,44.3695,22464.0
2018-05-24 14:15:00,53.53,53.57,53.51,53.54,13086.0,44.3695,44.4026,44.3529,44.3778,13086.0
2018-05-24 14:20:00,53.55,53.58,53.54,53.57,16131.0,44.386,44.4109,44.3778,44.4026,16131.0
2018-05-24 14:25:00,53.57,53.62,53.54,53.61,26054.0,44.4026,44.4441,44.3778,44.4358,26054.0
2018-05-24 14:30:00,53.6,53.64,53.59,53.62,32615.0,44.4275,44.4606,44.4192,44.4441,32615.0
2018-05-24 14:35:00,53.63,53.63,53.61,53.62,15029.0,44.4524,44.4524,44.4358,44.4441,15029.0
2018-05-24 14:40:00,53.61,53.62,53.58,53.62,17583.0,44.4358,44.4441,44.4109,44.4441,17583.0
2018-05-24 14:45:00,53.62,53.62,53.59,53.62,18014.0,44.4441,44.4441,44.4192,44.4441,18014.0
2018-05-24 14:50:00,53.62,53.67,53.61,53.66,20215.0,44.4441,44.4855,44.4358,44.4772,20215.0
2018-05-24 14:55:00,53.66,53.69,53.6,53.68,33982.0,44.4772,44.5021,44.4275,44.4938,33982.0
2018-05-24 15:00:00,53.67,53.67,53.58,53.59,54861.0,44.4855,44.4855,44.4109,44.4192,54861.0
2018-05-24 15:05:00,53.59,53.64,53.56,53.64,42184.0,44.4192,44.4606,44.3943,44.4606,42184.0
2018-05-24 15:10:00,53.63,53.64,53.6,53.62,26609.0,44.4524,44.4606,44.4275,44.4441,26609.0
2018-05-24 15:15:00,53.62,53.63,53.59,53.63,25954.0,44.4441,44.4524,44.4192,44.4524,25954.0
2018-05-24 15:20:00,53.63,53.7,53.62,53.67,27646.0,44.4524,44.5104,44.4441,44.4855,27646.0
2018-05-24 15:25:00,53.66,53.7,53.66,53.68,31120.0,44.4772,44.5104,44.4772,44.4938,31120.0
2018-05-24 15:30:00,53.68,53.71,53.67,53.68,41575.0,44.4938,44.5187,44.4855,44.4938,41575.0
2018-05-24 15:35:00,53.69,53.72,53.65,53.72,48379.0,44.5021,44.527,44.4689,44.527,48379.0
2018-05-24 15:40:00,53.71,53.71,53.65,53.66,65211.0,44.5187,44.5187,44.4689,44.4772,65211.0
2018-05-24 15:45:00,53.66,53.71,53.65,53.71,76209.0,44.4772,44.5187,44.4689,44.5187,76209.0
2018-05-24 15:50:00,53.71,53.72,53.66,53.66,87886.0,44.5187,44.527,44.4772,44.4772,87886.0
2018-05-24 15:55:00,53.66,53.76,53.66,53.71,287768.0,44.4772,44.5601,44.4772,44.5187,287768.0
2018-05-25 09:30:00,53.57,53.61,53.4,53.41,55294.0,44.4026,44.4358,44.2617,44.27,55294.0
2018-05-25 09:35:00,53.41,53.56,53.4,53.49,25228.0,44.27,44.3943,44.2617,44.3363,25228.0
2018-05-25 09:40:00,53.52,53.58,53.32,53.34,24406.0,44.3612,44.4109,44.1954,44.212,24406.0
2018-05-25 09:45:00,53.33,53.39,53.27,53.33,29499.0,44.2037,44.2534,44.154,44.2037,29499.0
2018-05-25 09:50:00,53.32,53.32,53.2,53.25,23196.0,44.1954,44.1954,44.0959,44.1374,23196.0
2018-05-25 09:55:00,53.25,53.34,53.25,53.3,20986.0,44.1374,44.212,44.1374,44.1788,20986.0
2018-05-25 10:00:00,53.3,53.35,53.23,53.31,23819.0,44.1788,44.2203,44.1208,44.1871,23819.0
2018-05-25 10:05:00,53.3,53.34,53.29,53.32,15931.0,44.1788,44.212,44.1705,44.1954,15931.0
2018-05-25 10:10:00,53.32,53.32,53.22,53.28,30060.0,44.1954,44.1954,44.1125,44.1622,30060.0
2018-05-25 10:15:00,53.29,53.4,53.29,53.37,21939.0,44.1705,44.2617,44.1705,44.2368,21939.0
2018-05-25 10:20:00,53.37,53.37,53.26,53.34,20213.0,44.2368,44.2368,44.1457,44.212,20213.0
2018-05-25 10:25:00,53.34,53.35,53.29,53.32,12764.0,44.212,44.2203,44.1705,44.1954,12764.0
2018-05-25 10:30:00,53.32,53.43,53.32,53.4,21433.0,44.1954,44.2866,44.1954,44.2617,21433.0
2018-05-25 10:35:00,53.41,53.42,53.34,53.38,17613.0,44.27,44.2783,44.212,44.2451,17613.0
2018-05-25 10:40:00,53.39,53.41,53.32,53.32,12922.0,44.2534,44.27,44.1954,44.1954,12922.0
2018-05-25 10:45:00,53.32,53.39,53.31,53.35,40734.0,44.1954,44.2534,44.1871,44.2203,40734.0
2018-05-25 10:50:00,53.35,53.38,53.32,53.38,11738.0,44.2203,44.2451,44.1954,44.2451,11738.0
2018-05-25 10:55:00,53.39,53.43,53.33,53.39,50508.0,44.2534,44.2866,44.2037,44.2534,50508.0
2018-05-25 11:00:00,53.39,53.44,53.38,53.43,16319.0,44.2534,44.2949,44.2451,44.2866,16319.0
2018-05-25 11:05:00,53.42,53.44,53.39,53.43,8517.0,44.2783,44.2949,44.2534,44.2866,8517.0
2018-05-25 11:10:00,53.44,53.46,53.39,53.39,9336.0,44.2949,44.3114,44.2534,44.2534,9336.0
2018-05-25 11:15:00,53.4,53.41,53.35,53.36,24048.0,44.2617,44.27,44.2203,44.2286,24048.0
2018-05-25 11:20:00,53.35,53.35,53.29,53.3,21577.0,44.2203,44.2203,44.1705,44.1788,21577.0
2018-05-25 11:25:00,53.3,53.33,53.26,53.33,22871.0,44.1788,44.2037,44.1457,44.2037,22871.0
2018-05-25 11:30:00,53.33,53.35,53.32,53.34,19149.0,44.2037,44.2203,44.1954,44.212,19149.0
2018-05-25 11:35:00,53.34,53.37,53.33,53.36,12431.0,44.212,44.2368,44.2037,44.2286,12431.0
2018-05-25 11:40:00,53.37,53.38,53.34,53.36,11623.0,44.2368,44.2451,44.212,44.2286,11623.0
2018-05-25 11:45:00,53.35,53.37,53.34,53.36,7931.0,44.2203,44.2368,44.212,44.2286,7931.0
2018-05-25 11:50:00,53.35,53.36,53.33,53.34,9455.0,44.2203,44.2286,44.2037,44.212,9455.0
2018-05-25 11:55:00,53.34,53.34,53.32,53.32,8654.0,44.212,44.212,44.1954,44.1954,8654.0
2018-05-25 12:00:00,53.33,53.33,53.28,53.29,37916.0,44.2037,44.2037,44.1622,44.1705,37916.0
2018-05-25 12:05:00,53.29,53.29,53.24,53.24,24715.0,44.1705,44.1705,44.1291,44.1291,24715.0
2018-05-25 12:10:00,53.24,53.26,53.2,53.24,13051.0,44.1291,44.1457,44.0959,44.1291,13051.0
2018-05-25 12:15:00,53.24,53.26,53.21,53.23,11893.0,44.1291,44.1457,44.1042,44.1208,11893.0
2018-05-25 12:20:00,53.22,53.28,53.21,53.28,20370.0,44.1125,44.1622,44.1042,44.1622,20370.0
2018-05-25 12:25:00,53.28,53.28,53.25,53.25,16120.0,44.1622,44.1622,44.1374,44.1374,16120.0
2018-05-25 12:30:00,53.25,53.26,53.23,53.23,14487.0,44.1374,44.1457,44.1208,44.1208,14487.0
2018-05-25 12:35:00,53.23,53.25,53.18,53.18,15177.0,44.1208,44.1374,44.0794,44.0794,15177.0
2018-05-25 12:40:00,53.18,53.23,53.18,53.2,16395.0,44.0794,44.1208,44.0794,44.0959,16395.0
2018-05-25 12:45:00,53.2,53.2,53.16,53.17,15941.0,44.0959,44.0959,44.0628,44.0711,15941.0
2018-05-25 12:50:00,53.17,53.17,53.14,53.17,10494.0,44.0711,44.0711,44.0462,44.0711,10494.0
2018-05-25 12:55:00,53.17,53.19,53.14,53.15,10440.0,44.0711,44.0876,44.0462,44.0545,10440.0
2018-05-25 13:00:00,53.16,53.16,53.13,53.15,10317.0,44.0628,44.0628,44.0379,44.0545,10317.0
2018-05-25 13:05:00,53.16,53.17,53.15,53.15,13907.0,44.0628,44.0711,44.0545,44.0545,13907.0
2018-05-25 13:10:00,53.16,53.2,53.15,53.16,8282.0,44.0628,44.0959,44.0545,44.0628,8282.0
2018-05-25 13:15:00,53.15,53.16,53.1,53.13,13014.0,44.0545,44.0628,44.0131,44.0379,13014.0
2018-05-25 13:20:00,53.12,53.13,53.1,53.11,8960.0,44.0296,44.0379,44.0131,44.0213,8960.0
2018-05-25 13:25:00,53.1,53.12,53.08,53.09,20068.0,44.0131,44.0296,43.9965,44.0048,20068.0
2018-05-25 13:30:00,53.1,53.1,53.04,53.05,18384.0,44.0131,44.0131,43.9633,43.9716,18384.0
2018-05-25 13:35:00,53.06,53.08,53.03,53.07,45963.0,43.9799,43.9965,43.955,43.9882,45963.0
2018-05-25 13:40:00,53.07,53.07,53.04,53.05,36877.0,43.9882,43.9882,43.9633,43.9716,36877.0
2018-05-25 13:45:00,53.05,53.09,53.04,53.06,10718.0,43.9716,44.0048,43.9633,43.9799,10718.0
2018-05-25 13:50:00,53.06,53.08,53.05,53.08,14000.0,43.9799,43.9965,43.9716,43.9965,14000.0
2018-05-25 13:55:00,53.08,53.08,53.04,53.05,12306.0,43.9965,43.9965,43.9633,43.9716,12306.0
2018-05-25 14:00:00,53.05,53.09,53.05,53.08,35701.0,43.9716,44.0048,43.9716,43.9965,35701.0
2018-05-25 14:05:00,53.08,53.14,53.07,53.11,19751.0,43.9965,44.0462,43.9882,44.0213,19751.0
2018-05-25 14:10:00,53.11,53.11,53.06,53.07,19882.0,44.0213,44.0213,43.9799,43.9882,19882.0
2018-05-25 14:15:00,53.07,53.1,53.06,53.1,15826.0,43.9882,44.0131,43.9799,44.0131,15826.0
2018-05-25 14:20:00,53.1,53.12,53.09,53.12,11479.0,44.0131,44.0296,44.0048,44.0296,11479.0
2018-05-25 14:25:00,53.12,53.14,53.11,53.14,12293.0,44.0296,44.0462,44.0213,44.0462,12293.0
2018-05-25 14:30:00,53.14,53.14,53.1,53.11,14938.0,44.0462,44.0462,44.0131,44.0213,14938.0
2018-05-25 14:35:00,53.12,53.13,53.07,53.08,28954.0,44.0296,44.0379,43.9882,43.9965,28954.0
2018-05-25 14:40:00,53.08,53.1,53.04,53.04,19824.0,43.9965,44.0131,43.9633,43.9633,19824.0
2018-05-25 14:45:00,53.04,53.05,53.03,53.04,11309.0,43.9633,43.9716,43.955,43.9633,11309.0
2018-05-25 14:50:00,53.04,53.06,53.03,53.04,17559.0,43.9633,43.9799,43.955,43.9633,17559.0
2018-05-25 14:55:00,53.05,53.07,53.03,53.04,16828.0,43.9716,43.9882,43.955,43.9633,16828.0
2018-05-25 15:00:00,53.03,53.09,53.02,53.07,21145.0,43.955,44.0048,43.9467,43.9882,21145.0
2018-05-25 15:05:00,53.08,53.11,53.07,53.1,12156.0,43.9965,44.0213,43.9882,44.0131,12156.0
2018-05-25 15:10:00,53.1,53.14,53.09,53.13,23895.0,44.0131,44.0462,44.0048,44.0379,23895.0
2018-05-25 15:15:00,53.13,53.22,53.13,53.19,31292.0,44.0379,44.1125,44.0379,44.0876,31292.0
2018-05-25 15:20:00,53.19,53.2,53.17,53.17,28551.0,44.0876,44.0959,44.0711,44.0711,28551.0
2018-05-25 15:25:00,53.18,53.24,53.17,53.24,24771.0,44.0794,44.1291,44.0711,44.1291,24771.0
2018-05-25 15:30:00,53.23,53.25,53.22,53.22,28572.0,44.1208,44.1374,44.1125,44.1125,28572.0
2018-05-25 15:35:00,53.23,53.24,53.21,53.22,26829.0,44.1208,44.1291,44.1042,44.1125,26829.0
2018-05-25 15:40:00,53.22,53.25,53.2,53.25,63970.0,44.1125,44.1374,44.0959,44.1374,63970.0
2018-05-25 15:45:00,53.25,53.28,53.23,53.26,43994.0,44.1374,44.1622,44.1208,44.1457,43994.0
2018-05-25 15:50:00,53.27,53.3,53.24,53.26,77516.0,44.154,44.1788,44.1291,44.1457,77516.0
2018-05-25 15:55:00,53.27,53.34,53.25,53.29,264537.0,44.154,44.212,44.1374,44.1705,264537.0
2018-05-29 09:30:00,52.61,52.73,52.45,52.49,142133.0,43.6069,43.7064,43.4743,43.5074,142133.0
2018-05-29 09:35:00,52.48,52.53,52.32,52.44,133525.0,43.4992,43.5406,43.3665,43.466,133525.0
2018-05-29 09:40:00,52.44,52.45,52.18,52.25,68382.0,43.466,43.4743,43.2505,43.3085,68382.0
2018-05-29 09:45:00,52.25,52.26,52.14,52.19,56060.0,43.3085,43.3168,43.2173,43.2588,56060.0
2018-05-29 09:50:00,52.19,52.23,52.13,52.19,72157.0,43.2588,43.2919,43.209,43.2588,72157.0
2018-05-29 09:55:00,52.2,52.32,52.19,52.3,60202.0,43.2671,43.3665,43.2588,43.35,60202.0
2018-05-29 10:00:00,52.3,52.44,52.3,52.42,70806.0,43.35,43.466,43.35,43.4494,70806.0
2018-05-29 10:05:00,52.42,52.47,52.36,52.4,35311.0,43.4494,43.4909,43.3997,43.4328,35311.0
2018-05-29 10:10:00,52.4,52.45,52.36,52.38,21262.0,43.4328,43.4743,43.3997,43.4163,21262.0
2018-05-29 10:15:00,52.39,52.41,52.33,52.39,33358.0,43.4246,43.4411,43.3748,43.4246,33358.0
2018-05-29 10:20:00,52.39,52.45,52.39,52.45,20785.0,43.4246,43.4743,43.4246,43.4743,20785.0
2018-05-29 10:25:00,52.45,52.51,52.43,52.48,31801.0,43.4743,43.524,43.4577,43.4992,31801.0
2018-05-29 10:30:00,52.48,52.48,52.34,52.35,17782.0,43.4992,43.4992,43.3831,43.3914,17782.0
2018-05-29 10:35:00,52.35,52.39,52.32,52.39,32986.0,43.3914,43.4246,43.3665,43.4246,32986.0
2018-05-29 10:40:00,52.39,52.4,52.31,52.32,35325.0,43.4246,43.4328,43.3582,43.3665,35325.0
2018-05-29 10:45:00,52.33,52.33,52.22,52.24,28692.0,43.3748,43.3748,43.2836,43.3002,28692.0
2018-05-29 10:50:00,52.25,52.31,52.25,52.28,33040.0,43.3085,43.3582,43.3085,43.3334,33040.0
2018-05-29 10:55:00,52.3,52.32,52.23,52.23,27018.0,43.35,43.3665,43.2919,43.2919,27018.0
2018-05-29 11:00:00,52.24,52.24,52.16,52.18,50804.0,43.3002,43.3002,43.2339,43.2505,50804.0
2018-05-29 11:05:00,52.17,52.18,52.12,52.14,30056.0,43.2422,43.2505,43.2008,43.2173,30056.0
2018-05-29 11:10:00,52.15,52.2,52.13,52.19,46137.0,43.2256,43.2671,43.209,43.2588,46137.0
2018-05-29 11:15:00,52.19,52.22,52.13,52.16,58040.0,43.2588,43.2836,43.209,43.2339,58040.0
2018-05-29 11:20:00,52.15,52.19,52.08,52.14,101273.0,43.2256,43.2588,43.1676,43.2173,101273.0
2018-05-29 11:25:00,52.14,52.19,52.06,52.19,169267.0,43.2173,43.2588,43.151,43.2588,169267.0
2018-05-29 11:30:00,52.19,52.19,52.11,52.12,64947.0,43.2588,43.2588,43.1925,43.2008,64947.0
2018-05-29 11:35:00,52.11,52.11,51.99,51.99,51596.0,43.1925,43.1925,43.093,43.093,51596.0
2018-05-29 11:40:00,51.99,52.0,51.83,51.83,35345.0,43.093,43.1013,42.9604,42.9604,35345.0
2018-05-29 11:45:00,51.83,51.88,51.81,51.88,58744.0,42.9604,43.0018,42.9438,43.0018,58744.0
2018-05-29 11:50:00,51.88,51.88,51.78,51.84,139686.0,43.0018,43.0018,42.9189,42.9687,139686.0
2018-05-29 11:55:00,51.84,51.9,51.79,51.8,35551.0,42.9687,43.0184,42.9272,42.9355,35551.0
2018-05-29 12:00:00,51.8,51.8,51.7,51.72,35497.0,42.9355,42.9355,42.8526,42.8692,35497.0
2018-05-29 12:05:00,51.71,51.73,51.64,51.64,81481.0,42.8609,42.8775,42.8029,42.8029,81481.0
2018-05-29 12:10:00,51.64,51.66,51.55,51.55,42662.0,42.8029,42.8195,42.7283,42.7283,42662.0
2018-05-29 12:15:00,51.54,51.7,51.53,51.69,103189.0,42.72,42.8526,42.7117,42.8443,103189.0
2018-05-29 12:20:00,51.69,51.78,51.67,51.78,32540.0,42.8443,42.9189,42.8278,42.9189,32540.0
2018-05-29 12:25:00,51.78,51.85,51.74,51.76,56396.0,42.9189,42.977,42.8858,42.9024,56396.0
2018-05-29 12:30:00,51.76,51.85,51.75,51.81,26063.0,42.9024,42.977,42.8941,42.9438,26063.0
2018-05-29 12:35:00,51.82,51.88,51.79,51.8,33442.0,42.9521,43.0018,42.9272,42.9355,33442.0
2018-05-29 12:40:00,51.8,51.88,51.79,51.82,26070.0,42.9355,43.0018,42.9272,42.9521,26070.0
2018-05-29 12:45:00,51.83,51.87,51.78,51.82,41381.0,42.9604,42.9935,42.9189,42.9521,41381.0
2018-05-29 12:50:00,51.83,51.9,51.83,51.89,30677.0,42.9604,43.0184,42.9604,43.0101,30677.0
2018-05-29 12:55:00,51.89,51.96,51.87,51.92,68372.0,43.0101,43.0681,42.9935,43.035,68372.0
2018-05-29 13:00:00,51.91,51.91,51.84,51.85,27141.0,43.0267,43.0267,42.9687,42.977,27141.0
2018-05-29 13:05:00,51.84,51.87,51.82,51.84,58879.0,42.9687,42.9935,42.9521,42.9687,58879.0
2018-05-29 13:10:00,51.85,51.9,51.83,51.88,137510.0,42.977,43.0184,42.9604,43.0018,137510.0
2018-05-29 13:15:00,51.87,51.91,51.84,51.9,46679.0,42.9935,43.0267,42.9687,43.0184,46679.0
2018-05-29 13:20:00,51.9,51.96,51.85,51.85,27953.0,43.0184,43.0681,42.977,42.977,27953.0
2018-05-29 13:25:00,51.85,51.91,51.85,51.89,34775.0,42.977,43.0267,42.977,43.0101,34775.0
2018-05-29 13:30:00,51.88,51.89,51.79,51.79,53274.0,43.0018,43.0101,42.9272,42.9272,53274.0
2018-05-29 13:35:00,51.79,51.88,51.78,51.86,69737.0,42.9272,43.0018,42.9189,42.9853,69737.0
2018-05-29 13:40:00,51.86,51.9,51.85,51.88,38567.0,42.9853,43.0184,42.977,43.0018,38567.0
2018-05-29 13:45:00,51.88,51.97,51.88,51.96,23259.0,43.0018,43.0764,43.0018,43.0681,23259.0
2018-05-29 13:50:00,51.96,51.98,51.94,51.97,17860.0,43.0681,43.0847,43.0516,43.0764,17860.0
2018-05-29 13:55:00,51.97,51.99,51.95,51.97,47734.0,43.0764,43.093,43.0598,43.0764,47734.0
2018-05-29 14:00:00,51.96,51.98,51.84,51.87,79165.0,43.0681,43.0847,42.9687,42.9935,79165.0
2018-05-29 14:05:00,51.88,51.92,51.88,51.91,36560.0,43.0018,43.035,43.0018,43.0267,36560.0
2018-05-29 14:10:00,51.91,51.96,51.87,51.93,51874.0,43.0267,43.0681,42.9935,43.0433,51874.0
2018-05-29 14:15:00,51.93,51.97,51.87,51.95,49997.0,43.0433,43.0764,42.9935,43.0598,49997.0
2018-05-29 14:20:00,51.95,51.95,51.87,51.92,45304.0,43.0598,43.0598,42.9935,43.035,45304.0
2018-05-29 14:25:00,51.93,52.0,51.89,51.99,35786.0,43.0433,43.1013,43.0101,43.093,35786.0
2018-05-29 14:30:00,52.0,52.0,51.95,51.96,24923.0,43.1013,43.1013,43.0598,43.0681,24923.0
2018-05-29 14:35:00,51.96,51.97,51.88,51.89,35926.0,43.0681,43.0764,43.0018,43.0101,35926.0
2018-05-29 14:40:00,51.89,51.92,51.81,51.83,84965.0,43.0101,43.035,42.9438,42.9604,84965.0
2018-05-29 14:45:00,51.82,51.89,51.8,51.81,56662.0,42.9521,43.0101,42.9355,42.9438,56662.0
2018-05-29 14:50:00,51.81,51.84,51.77,51.83,108562.0,42.9438,42.9687,42.9107,42.9604,108562.0
2018-05-29 14:55:00,51.82,51.84,51.79,51.8,61181.0,42.9521,42.9687,42.9272,42.9355,61181.0
2018-05-29 15:00:00,51.8,51.91,51.77,51.86,85570.0,42.9355,43.0267,42.9107,42.9853,85570.0
2018-05-29 15:05:00,51.86,51.89,51.82,51.87,88105.0,42.9853,43.0101,42.9521,42.9935,88105.0
2018-05-29 15:10:00,51.88,51.93,51.83,51.84,122976.0,43.0018,43.0433,42.9604,42.9687,122976.0
2018-05-29 15:15:00,51.85,51.87,51.78,51.79,109410.0,42.977,42.9935,42.9189,42.9272,109410.0
2018-05-29 15:20:00,51.79,51.83,51.79,51.81,92250.0,42.9272,42.9604,42.9272,42.9438,92250.0
2018-05-29 15:25:00,51.81,51.84,51.78,51.83,88723.0,42.9438,42.9687,42.9189,42.9604,88723.0
2018-05-29 15:30:00,51.83,51.9,51.81,51.88,105075.0,42.9604,43.0184,42.9438,43.0018,105075.0
2018-05-29 15:35:00,51.89,52.05,51.87,52.03,194248.0,43.0101,43.1427,42.9935,43.1262,194248.0
2018-05-29 15:40:00,52.03,52.18,52.02,52.18,179339.0,43.1262,43.2505,43.1179,43.2505,179339.0
2018-05-29 15:45:00,52.18,52.21,52.14,52.14,92845.0,43.2505,43.2754,43.2173,43.2173,92845.0
2018-05-29 15:50:00,52.15,52.2,52.08,52.11,154021.0,43.2256,43.2671,43.1676,43.1925,154021.0
2018-05-29 15:55:00,52.1,52.2,52.08,52.18,490097.0,43.1842,43.2671,43.1676,43.2505,490097.0
2018-05-30 09:30:00,52.84,52.84,52.66,52.66,114884.0,43.7975,43.7975,43.6483,43.6483,114884.0
2018-05-30 09:35:00,52.65,52.79,52.59,52.78,42380.0,43.6401,43.7561,43.5903,43.7478,42380.0
2018-05-30 09:40:00,52.77,52.78,52.55,52.65,20106.0,43.7395,43.7478,43.5572,43.6401,20106.0
2018-05-30 09:45:00,52.63,52.63,52.44,52.45,40933.0,43.6235,43.6235,43.466,43.4743,40933.0
2018-05-30 09:50:00,52.44,52.47,52.32,52.36,42932.0,43.466,43.4909,43.3665,43.3997,42932.0
2018-05-30 09:55:00,52.34,52.38,52.28,52.29,38814.0,43.3831,43.4163,43.3334,43.3417,38814.0
2018-05-30 10:00:00,52.3,52.45,52.3,52.4,113524.0,43.35,43.4743,43.35,43.4328,113524.0
2018-05-30 10:05:00,52.41,52.45,52.35,52.43,40113.0,43.4411,43.4743,43.3914,43.4577,40113.0
2018-05-30 10:10:00,52.42,52.53,52.39,52.5,45041.0,43.4494,43.5406,43.4246,43.5157,45041.0
2018-05-30 10:15:00,52.49,52.56,52.45,52.47,48967.0,43.5074,43.5655,43.4743,43.4909,48967.0
2018-05-30 10:20:00,52.48,52.51,52.41,52.41,33911.0,43.4992,43.524,43.4411,43.4411,33911.0
2018-05-30 10:25:00,52.42,52.44,52.35,52.41,41227.0,43.4494,43.466,43.3914,43.4411,41227.0
2018-05-30 10:30:00,52.41,52.46,52.4,52.43,44947.0,43.4411,43.4826,43.4328,43.4577,44947.0
2018-05-30 10:35:00,52.43,52.44,52.39,52.43,57179.0,43.4577,43.466,43.4246,43.4577,57179.0
2018-05-30 10:40:00,52.42,52.58,52.37,52.58,87789.0,43.4494,43.582,43.408,43.582,87789.0
2018-05-30 10:45:00,52.59,52.66,52.58,52.66,62615.0,43.5903,43.6483,43.582,43.6483,62615.0
2018-05-30 10:50:00,52.66,52.71,52.62,52.68,29213.0,43.6483,43.6898,43.6152,43.6649,29213.0
2018-05-30 10:55:00,52.67,52.68,52.61,52.63,15085.0,43.6566,43.6649,43.6069,43.6235,15085.0
2018-05-30 11:00:00,52.64,52.67,52.61,52.61,26037.0,43.6318,43.6566,43.6069,43.6069,26037.0
2018-05-30 11:05:00,52.61,52.62,52.52,52.53,23703.0,43.6069,43.6152,43.5323,43.5406,23703.0
2018-05-30 11:10:00,52.54,52.56,52.5,52.52,32008.0,43.5489,43.5655,43.5157,43.5323,32008.0
2018-05-30 11:15:00,52.51,52.56,52.5,52.56,23322.0,43.524,43.5655,43.5157,43.5655,23322.0
2018-05-30 11:20:00,52.56,52.59,52.52,52.59,30933.0,43.5655,43.5903,43.5323,43.5903,30933.0
2018-05-30 11:25:00,52.58,52.65,52.58,52.62,22008.0,43.582,43.6401,43.582,43.6152,22008.0
2018-05-30 11:30:00,52.62,52.74,52.61,52.73,40074.0,43.6152,43.7147,43.6069,43.7064,40074.0
2018-05-30 11:35:00,52.74,52.84,52.73,52.8,67513.0,43.7147,43.7975,43.7064,43.7644,67513.0
2018-05-30 11:40:00,52.8,52.81,52.67,52.71,30426.0,43.7644,43.7727,43.6566,43.6898,30426.0
2018-05-30 11:45:00,52.71,52.76,52.7,52.74,23744.0,43.6898,43.7312,43.6815,43.7147,23744.0
2018-05-30 11:50:00,52.74,52.8,52.74,52.8,46136.0,43.7147,43.7644,43.7147,43.7644,46136.0
2018-05-30 11:55:00,52.81,52.9,52.77,52.86,32241.0,43.7727,43.8473,43.7395,43.8141,32241.0
2018-05-30 12:00:00,52.86,52.97,52.86,52.9,32882.0,43.8141,43.9053,43.8141,43.8473,32882.0
2018-05-30 12:05:00,52.89,52.95,52.88,52.9,16869.0,43.839,43.8887,43.8307,43.8473,16869.0
2018-05-30 12:10:00,52.9,52.91,52.87,52.87,13299.0,43.8473,43.8556,43.8224,43.8224,13299.0
2018-05-30 12:15:00,52.88,52.89,52.84,52.86,11400.0,43.8307,43.839,43.7975,43.8141,11400.0
2018-05-30 12:20:00,52.86,52.95,52.85,52.95,20041.0,43.8141,43.8887,43.8058,43.8887,20041.0
2018-05-30 12:25:00,52.94,52.95,52.89,52.91,14153.0,43.8804,43.8887,43.839,43.8556,14153.0
2018-05-30 12:30:00,52.91,52.94,52.89,52.9,13396.0,43.8556,43.8804,43.839,43.8473,13396.0
2018-05-30 12:35:00,52.9,52.93,52.87,52.89,34486.0,43.8473,43.8721,43.8224,43.839,34486.0
2018-05-30 12:40:00,52.89,52.98,52.88,52.97,34868.0,43.839,43.9136,43.8307,43.9053,34868.0
2018-05-30 12:45:00,52.97,52.97,52.89,52.92,14291.0,43.9053,43.9053,43.839,43.8639,14291.0
2018-05-30 12:50:00,52.92,52.95,52.91,52.94,10541.0,43.8639,43.8887,43.8556,43.8804,10541.0
2018-05-30 12:55:00,52.93,52.97,52.93,52.96,15000.0,43.8721,43.9053,43.8721,43.897,15000.0
2018-05-30 13:00:00,52.95,52.96,52.92,52.93,23956.0,43.8887,43.897,43.8639,43.8721,23956.0
2018-05-30 13:05:00,52.93,53.01,52.92,53.0,32973.0,43.8721,43.9385,43.8639,43.9302,32973.0
2018-05-30 13:10:00,53.0,53.04,52.98,53.03,16120.0,43.9302,43.9633,43.9136,43.955,16120.0
2018-05-30 13:15:00,53.04,53.12,53.03,53.11,20079.0,43.9633,44.0296,43.955,44.0213,20079.0
2018-05-30 13:20:00,53.11,53.14,53.06,53.08,25383.0,44.0213,44.0462,43.9799,43.9965,25383.0
2018-05-30 13:25:00,53.07,53.11,53.04,53.07,18384.0,43.9882,44.0213,43.9633,43.9882,18384.0
2018-05-30 13:30:00,53.06,53.08,53.05,53.08,13097.0,43.9799,43.9965,43.9716,43.9965,13097.0
2018-05-30 13:35:00,53.08,53.08,53.05,53.08,18664.0,43.9965,43.9965,43.9716,43.9965,18664.0
2018-05-30 13:40:00,53.07,53.13,53.05,53.12,19488.0,43.9882,44.0379,43.9716,44.0296,19488.0
2018-05-30 13:45:00,53.14,53.19,53.12,53.15,27427.0,44.0462,44.0876,44.0296,44.0545,27427.0
2018-05-30 13:50:00,53.14,53.16,53.08,53.1,18703.0,44.0462,44.0628,43.9965,44.0131,18703.0
2018-05-30 13:55:00,53.1,53.12,53.09,53.12,17007.0,44.0131,44.0296,44.0048,44.0296,17007.0
2018-05-30 14:00:00,53.11,53.14,53.1,53.11,13163.0,44.0213,44.0462,44.0131,44.0213,13163.0
2018-05-30 14:05:00,53.11,53.14,53.09,53.12,19344.0,44.0213,44.0462,44.0048,44.0296,19344.0
2018-05-30 14:10:00,53.12,53.14,53.11,53.11,11114.0,44.0296,44.0462,44.0213,44.0213,11114.0
2018-05-30 14:15:00,53.1,53.11,53.06,53.08,38014.0,44.0131,44.0213,43.9799,43.9965,38014.0
2018-05-30 14:20:00,53.08,53.1,53.05,53.05,13965.0,43.9965,44.0131,43.9716,43.9716,13965.0
2018-05-30 14:25:00,53.05,53.09,53.03,53.05,23155.0,43.9716,44.0048,43.955,43.9716,23155.0
2018-05-30 14:30:00,53.04,53.12,53.02,53.1,24912.0,43.9633,44.0296,43.9467,44.0131,24912.0
2018-05-30 14:35:00,53.1,53.15,53.1,53.15,19612.0,44.0131,44.0545,44.0131,44.0545,19612.0
2018-05-30 14:40:00,53.14,53.19,53.11,53.11,37954.0,44.0462,44.0876,44.0213,44.0213,37954.0
2018-05-30 14:45:00,53.11,53.15,53.1,53.13,27178.0,44.0213,44.0545,44.0131,44.0379,27178.0
2018-05-30 14:50:00,53.12,53.13,53.1,53.11,26405.0,44.0296,44.0379,44.0131,44.0213,26405.0
2018-05-30 14:55:00,53.11,53.13,53.09,53.12,25606.0,44.0213,44.0379,44.0048,44.0296,25606.0
2018-05-30 15:00:00,53.12,53.14,53.1,53.1,43344.0,44.0296,44.0462,44.0131,44.0131,43344.0
2018-05-30 15:05:00,53.1,53.14,53.09,53.1,24313.0,44.0131,44.0462,44.0048,44.0131,24313.0
2018-05-30 15:10:00,53.1,53.12,53.09,53.1,27449.0,44.0131,44.0296,44.0048,44.0131,27449.0
2018-05-30 15:15:00,53.1,53.12,53.09,53.12,23276.0,44.0131,44.0296,44.0048,44.0296,23276.0
2018-05-30 15:20:00,53.12,53.13,53.05,53.06,40609.0,44.0296,44.0379,43.9716,43.9799,40609.0
2018-05-30 15:25:00,53.05,53.08,53.04,53.05,36609.0,43.9716,43.9965,43.9633,43.9716,36609.0
2018-05-30 15:30:00,53.05,53.07,53.01,53.07,60067.0,43.9716,43.9882,43.9385,43.9882,60067.0
2018-05-30 15:35:00,53.07,53.08,53.04,53.05,49374.0,43.9882,43.9965,43.9633,43.9716,49374.0
2018-05-30 15:40:00,53.05,53.12,53.04,53.12,56341.0,43.9716,44.0296,43.9633,44.0296,56341.0
2018-05-30 15:45:00,53.12,53.12,53.06,53.08,97612.0,44.0296,44.0296,43.9799,43.9965,97612.0
2018-05-30 15:50:00,53.09,53.12,53.03,53.06,111750.0,44.0048,44.0296,43.955,43.9799,111750.0
2018-05-30 15:55:00,53.05,53.07,53.01,53.06,472926.0,43.9716,43.9882,43.9385,43.9799,472926.0
2018-05-31 09:30:00,52.72,52.77,52.51,52.6,162173.0,43.6981,43.7395,43.524,43.5986,162173.0
2018-05-31 09:35:00,52.61,52.79,52.57,52.72,41617.0,43.6069,43.7561,43.5737,43.6981,41617.0
2018-05-31 09:40:00,52.73,52.8,52.68,52.73,29685.0,43.7064,43.7644,43.6649,43.7064,29685.0
2018-05-31 09:45:00,52.74,52.74,52.52,52.55,42073.0,43.7147,43.7147,43.5323,43.5572,42073.0
2018-05-31 09:50:00,52.54,52.57,52.47,52.56,53979.0,43.5489,43.5737,43.4909,43.5655,53979.0
2018-05-31 09:55:00,52.55,52.6,52.51,52.57,62293.0,43.5572,43.5986,43.524,43.5737,62293.0
2018-05-31 10:00:00,52.57,52.72,52.55,52.63,47884.0,43.5737,43.6981,43.5572,43.6235,47884.0
2018-05-31 10:05:00,52.62,52.63,52.43,52.46,62232.0,43.6152,43.6235,43.4577,43.4826,62232.0
2018-05-31 10:10:00,52.47,52.64,52.43,52.63,53414.0,43.4909,43.6318,43.4577,43.6235,53414.0
2018-05-31 10:15:00,52.63,52.67,52.56,52.56,62029.0,43.6235,43.6566,43.5655,43.5655,62029.0
2018-05-31 10:20:00,52.56,52.69,52.56,52.61,49189.0,43.5655,43.6732,43.5655,43.6069,49189.0
2018-05-31 10:25:00,52.62,52.63,52.57,52.62,123890.0,43.6152,43.6235,43.5737,43.6152,123890.0
2018-05-31 10:30:00,52.61,52.62,52.53,52.53,32395.0,43.6069,43.6152,43.5406,43.5406,32395.0
2018-05-31 10:35:00,52.54,52.58,52.48,52.56,60697.0,43.5489,43.582,43.4992,43.5655,60697.0
2018-05-31 10:40:00,52.56,52.66,52.55,52.65,37790.0,43.5655,43.6483,43.5572,43.6401,37790.0
2018-05-31 10:45:00,52.64,52.65,52.62,52.62,39766.0,43.6318,43.6401,43.6152,43.6152,39766.0
2018-05-31 10:50:00,52.62,52.66,52.61,52.61,78876.0,43.6152,43.6483,43.6069,43.6069,78876.0
2018-05-31 10:55:00,52.6,52.66,52.57,52.64,48424.0,43.5986,43.6483,43.5737,43.6318,48424.0
2018-05-31 11:00:00,52.64,52.66,52.6,52.65,42215.0,43.6318,43.6483,43.5986,43.6401,42215.0
2018-05-31 11:05:00,52.65,52.67,52.64,52.66,30652.0,43.6401,43.6566,43.6318,43.6483,30652.0
2018-05-31 11:10:00,52.66,52.73,52.66,52.7,36053.0,43.6483,43.7064,43.6483,43.6815,36053.0
2018-05-31 11:15:00,52.7,52.75,52.69,52.71,54317.0,43.6815,43.7229,43.6732,43.6898,54317.0
2018-05-31 11:20:00,52.7,52.75,52.68,52.7,28192.0,43.6815,43.7229,43.6649,43.6815,28192.0
2018-05-31 11:25:00,52.71,52.83,52.7,52.83,50396.0,43.6898,43.7893,43.6815,43.7893,50396.0
2018-05-31 11:30:00,52.83,52.83,52.74,52.77,37601.0,43.7893,43.7893,43.7147,43.7395,37601.0
2018-05-31 11:35:00,52.76,52.86,52.73,52.79,33159.0,43.7312,43.8141,43.7064,43.7561,33159.0
2018-05-31 11:40:00,52.79,52.87,52.78,52.82,47883.0,43.7561,43.8224,43.7478,43.781,47883.0
2018-05-31 11:45:00,52.82,52.84,52.76,52.82,22969.0,43.781,43.7975,43.7312,43.781,22969.0
2018-05-31 11:50:00,52.81,52.87,52.77,52.87,20796.0,43.7727,43.8224,43.7395,43.8224,20796.0
2018-05-31 11:55:00,52.86,52.9,52.82,52.84,16828.0,43.8141,43.8473,43.781,43.7975,16828.0
2018-05-31 12:00:00,52.84,52.84,52.8,52.81,24596.0,43.7975,43.7975,43.7644,43.7727,24596.0
2018-05-31 12:05:00,52.82,52.82,52.74,52.75,35049.0,43.781,43.781,43.7147,43.7229,35049.0
2018-05-31 12:10:00,52.75,52.83,52.74,52.83,21341.0,43.7229,43.7893,43.7147,43.7893,21341.0
2018-05-31 12:15:00,52.82,52.86,52.81,52.86,20433.0,43.781,43.8141,43.7727,43.8141,20433.0
2018-05-31 12:20:00,52.85,52.88,52.82,52.86,21905.0,43.8058,43.8307,43.781,43.8141,21905.0
2018-05-31 12:25:00,52.86,52.87,52.74,52.75,16891.0,43.8141,43.8224,43.7147,43.7229,16891.0
2018-05-31 12:30:00,52.76,52.76,52.68,52.7,17331.0,43.7312,43.7312,43.6649,43.6815,17331.0
2018-05-31 12:35:00,52.7,52.75,52.69,52.74,13236.0,43.6815,43.7229,43.6732,43.7147,13236.0
2018-05-31 12:40:00,52.72,52.78,52.72,52.78,10048.0,43.6981,43.7478,43.6981,43.7478,10048.0
2018-05-31 12:45:00,52.78,52.79,52.76,52.78,7689.0,43.7478,43.7561,43.7312,43.7478,7689.0
2018-05-31 12:50:00,52.78,52.78,52.72,52.73,18197.0,43.7478,43.7478,43.6981,43.7064,18197.0
2018-05-31 12:55:00,52.74,52.79,52.73,52.78,60719.0,43.7147,43.7561,43.7064,43.7478,60719.0
2018-05-31 13:00:00,52.78,52.82,52.73,52.74,88116.0,43.7478,43.781,43.7064,43.7147,88116.0
2018-05-31 13:05:00,52.74,52.76,52.72,52.72,16114.0,43.7147,43.7312,43.6981,43.6981,16114.0
2018-05-31 13:10:00,52.72,52.74,52.66,52.69,20218.0,43.6981,43.7147,43.6483,43.6732,20218.0
2018-05-31 13:15:00,52.69,52.75,52.69,52.73,11467.0,43.6732,43.7229,43.6732,43.7064,11467.0
2018-05-31 13:20:00,52.73,52.76,52.72,52.73,125779.0,43.7064,43.7312,43.6981,43.7064,125779.0
2018-05-31 13:25:00,52.73,52.73,52.66,52.7,17898.0,43.7064,43.7064,43.6483,43.6815,17898.0
2018-05-31 13:30:00,52.71,52.73,52.61,52.64,20484.0,43.6898,43.7064,43.6069,43.6318,20484.0
2018-05-31 13:35:00,52.63,52.68,52.62,52.65,25009.0,43.6235,43.6649,43.6152,43.6401,25009.0
2018-05-31 13:40:00,52.65,52.68,52.63,52.64,23610.0,43.6401,43.6649,43.6235,43.6318,23610.0
2018-05-31 13:45:00,52.64,52.66,52.6,52.61,25837.0,43.6318,43.6483,43.5986,43.6069,25837.0
2018-05-31 13:50:00,52.61,52.62,52.55,52.6,30709.0,43.6069,43.6152,43.5572,43.5986,30709.0
2018-05-31 13:55:00,52.59,52.61,52.54,52.54,83075.0,43.5903,43.6069,43.5489,43.5489,83075.0
2018-05-31 14:00:00,52.54,52.56,52.48,52.55,26030.0,43.5489,43.5655,43.4992,43.5572,26030.0
2018-05-31 14:05:00,52.55,52.55,52.52,52.54,17725.0,43.5572,43.5572,43.5323,43.5489,17725.0
2018-05-31 14:10:00,52.53,52.58,52.53,52.57,26689.0,43.5406,43.582,43.5406,43.5737,26689.0
2018-05-31 14:15:00,52.56,52.66,52.55,52.59,73079.0,43.5655,43.6483,43.5572,43.5903,73079.0
2018-05-31 14:20:00,52.6,52.62,52.58,52.61,45794.0,43.5986,43.6152,43.582,43.6069,45794.0
2018-05-31 14:25:00,52.6,52.63,52.59,52.6,19841.0,43.5986,43.6235,43.5903,43.5986,19841.0
2018-05-31 14:30:00,52.6,52.62,52.57,52.61,28704.0,43.5986,43.6152,43.5737,43.6069,28704.0
2018-05-31 14:35:00,52.6,52.6,52.57,52.59,27837.0,43.5986,43.5986,43.5737,43.5903,27837.0
2018-05-31 14:40:00,52.59,52.65,52.57,52.65,121000.0,43.5903,43.6401,43.5737,43.6401,121000.0
2018-05-31 14:45:00,52.66,52.69,52.65,52.66,17859.0,43.6483,43.6732,43.6401,43.6483,17859.0
2018-05-31 14:50:00,52.66,52.73,52.65,52.73,23952.0,43.6483,43.7064,43.6401,43.7064,23952.0
2018-05-31 14:55:00,52.73,52.73,52.68,52.7,33410.0,43.7064,43.7064,43.6649,43.6815,33410.0
2018-05-31 15:00:00,52.7,52.78,52.68,52.7,43021.0,43.6815,43.7478,43.6649,43.6815,43021.0
2018-05-31 15:05:00,52.7,52.82,52.69,52.8,64031.0,43.6815,43.781,43.6732,43.7644,64031.0
2018-05-31 15:10:00,52.8,52.8,52.74,52.77,46894.0,43.7644,43.7644,43.7147,43.7395,46894.0
2018-05-31 15:15:00,52.77,52.78,52.7,52.73,37021.0,43.7395,43.7478,43.6815,43.7064,37021.0
2018-05-31 15:20:00,52.73,52.78,52.71,52.73,52745.0,43.7064,43.7478,43.6898,43.7064,52745.0
2018-05-31 15:25:00,52.72,52.78,52.71,52.75,27406.0,43.6981,43.7478,43.6898,43.7229,27406.0
2018-05-31 15:30:00,52.75,52.76,52.7,52.71,44586.0,43.7229,43.7312,43.6815,43.6898,44586.0
2018-05-31 15:35:00,52.71,52.8,52.7,52.78,50163.0,43.6898,43.7644,43.6815,43.7478,50163.0
2018-05-31 15:40:00,52.78,52.79,52.68,52.69,56888.0,43.7478,43.7561,43.6649,43.6732,56888.0
2018-05-31 15:45:00,52.69,52.75,52.66,52.71,86669.0,43.6732,43.7229,43.6483,43.6898,86669.0
2018-05-31 15:50:00,52.71,52.71,52.66,52.71,144835.0,43.6898,43.6898,43.6483,43.6898,144835.0
2018-05-31 15:55:00,52.71,52.81,52.69,52.78,407671.0,43.6898,43.7727,43.6732,43.7478,407671.0
2018-06-01 09:30:00,53.42,53.5,53.23,53.36,93245.0,44.2783,44.3446,44.1208,44.2286,93245.0
2018-06-01 09:35:00,53.37,53.41,53.25,53.29,50299.0,44.2368,44.27,44.1374,44.1705,50299.0
2018-06-01 09:40:00,53.29,53.33,53.2,53.29,51023.0,44.1705,44.2037,44.0959,44.1705,51023.0
2018-06-01 09:45:00,53.29,53.33,53.24,53.3,172762.0,44.1705,44.2037,44.1291,44.1788,172762.0
2018-06-01 09:50:00,53.31,53.53,53.31,53.49,95522.0,44.1871,44.3695,44.1871,44.3363,95522.0
2018-06-01 09:55:00,53.48,53.54,53.46,53.52,59436.0,44.328,44.3778,44.3114,44.3612,59436.0
2018-06-01 10:00:00,53.53,53.62,53.52,53.58,52226.0,44.3695,44.4441,44.3612,44.4109,52226.0
2018-06-01 10:05:00,53.58,53.63,53.52,53.53,50589.0,44.4109,44.4524,44.3612,44.3695,50589.0
2018-06-01 10:10:00,53.52,53.56,53.48,53.5,46116.0,44.3612,44.3943,44.328,44.3446,46116.0
2018-06-01 10:15:00,53.49,53.53,53.42,53.53,60415.0,44.3363,44.3695,44.2783,44.3695,60415.0
2018-06-01 10:20:00,53.53,53.55,53.46,53.52,73325.0,44.3695,44.386,44.3114,44.3612,73325.0
2018-06-01 10:25:00,53.5,53.54,53.46,53.46,36431.0,44.3446,44.3778,44.3114,44.3114,36431.0
2018-06-01 10:30:00,53.46,53.48,53.39,53.39,29041.0,44.3114,44.328,44.2534,44.2534,29041.0
2018-06-01 10:35:00,53.4,53.41,53.33,53.34,52387.0,44.2617,44.27,44.2037,44.212,52387.0
2018-06-01 10:40:00,53.33,53.38,53.26,53.3,45193.0,44.2037,44.2451,44.1457,44.1788,45193.0
2018-06-01 10:45:00,53.31,53.41,53.31,53.33,37623.0,44.1871,44.27,44.1871,44.2037,37623.0
2018-06-01 10:50:00,53.33,53.33,53.27,53.27,70784.0,44.2037,44.2037,44.154,44.154,70784.0
2018-06-01 10:55:00,53.27,53.29,53.23,53.24,36940.0,44.154,44.1705,44.1208,44.1291,36940.0
2018-06-01 11:00:00,53.24,53.26,53.17,53.21,39012.0,44.1291,44.1457,44.0711,44.1042,39012.0
2018-06-01 11:05:00,53.21,53.21,53.17,53.18,50737.0,44.1042,44.1042,44.0711,44.0794,50737.0
2018-06-01 11:10:00,53.17,53.23,53.16,53.22,94446.0,44.0711,44.1208,44.0628,44.1125,94446.0
2018-06-01 11:15:00,53.21,53.23,53.15,53.16,61284.0,44.1042,44.1208,44.0545,44.0628,61284.0
2018-06-01 11:20:00,53.15,53.18,53.13,53.16,31907.0,44.0545,44.0794,44.0379,44.0628,31907.0
2018-06-01 11:25:00,53.16,53.22,53.13,53.15,32012.0,44.0628,44.1125,44.0379,44.0545,32012.0
2018-06-01 11:30:00,53.14,53.24,53.13,53.24,28660.0,44.0462,44.1291,44.0379,44.1291,28660.0
2018-06-01 11:35:00,53.24,53.26,53.21,53.22,32162.0,44.1291,44.1457,44.1042,44.1125,32162.0
2018-06-01 11:40:00,53.22,53.22,53.16,53.2,35282.0,44.1125,44.1125,44.0628,44.0959,35282.0
2018-06-01 11:45:00,53.2,53.21,53.18,53.19,22935.0,44.0959,44.1042,44.0794,44.0876,22935.0
2018-06-01 11:50:00,53.2,53.23,53.19,53.19,31030.0,44.0959,44.1208,44.0876,44.0876,31030.0
2018-06-01 11:55:00,53.2,53.22,53.19,53.21,18245.0,44.0959,44.1125,44.0876,44.1042,18245.0
2018-06-01 12:00:00,53.22,53.23,53.19,53.21,24161.0,44.1125,44.1208,44.0876,44.1042,24161.0
2018-06-01 12:05:00,53.21,53.29,53.2,53.28,31400.0,44.1042,44.1705,44.0959,44.1622,31400.0
2018-06-01 12:10:00,53.29,53.34,53.29,53.33,24972.0,44.1705,44.212,44.1705,44.2037,24972.0
2018-06-01 12:15:00,53.33,53.38,53.32,53.37,29305.0,44.2037,44.2451,44.1954,44.2368,29305.0
2018-06-01 12:20:00,53.37,53.38,53.35,53.36,22580.0,44.2368,44.2451,44.2203,44.2286,22580.0
2018-06-01 12:25:00,53.36,53.38,53.35,53.36,15546.0,44.2286,44.2451,44.2203,44.2286,15546.0
2018-06-01 12:30:00,53.36,53.43,53.36,53.38,37625.0,44.2286,44.2866,44.2286,44.2451,37625.0
2018-06-01 12:35:00,53.39,53.43,53.38,53.41,24410.0,44.2534,44.2866,44.2451,44.27,24410.0
2018-06-01 12:40:00,53.42,53.46,53.41,53.46,24263.0,44.2783,44.3114,44.27,44.3114,24263.0
2018-06-01 12:45:00,53.45,53.45,53.4,53.41,16977.0,44.3032,44.3032,44.2617,44.27,16977.0
2018-06-01 12:50:00,53.41,53.42,53.38,53.38,13786.0,44.27,44.2783,44.2451,44.2451,13786.0
2018-06-01 12:55:00,53.39,53.41,53.35,53.4,20226.0,44.2534,44.27,44.2203,44.2617,20226.0
2018-06-01 13:00:00,53.4,53.46,53.4,53.46,17063.0,44.2617,44.3114,44.2617,44.3114,17063.0
2018-06-01 13:05:00,53.46,53.49,53.44,53.48,18369.0,44.3114,44.3363,44.2949,44.328,18369.0
2018-06-01 13:10:00,53.48,53.49,53.44,53.46,18993.0,44.328,44.3363,44.2949,44.3114,18993.0
2018-06-01 13:15:00,53.45,53.49,53.4,53.48,40092.0,44.3032,44.3363,44.2617,44.328,40092.0
2018-06-01 13:20:00,53.48,53.53,53.46,53.53,23242.0,44.328,44.3695,44.3114,44.3695,23242.0
2018-06-01 13:25:00,53.53,53.57,53.5,53.54,44859.0,44.3695,44.4026,44.3446,44.3778,44859.0
2018-06-01 13:30:00,53.54,53.55,53.49,53.54,38982.0,44.3778,44.386,44.3363,44.3778,38982.0
2018-06-01 13:35:00,53.53,53.53,53.5,53.52,25050.0,44.3695,44.3695,44.3446,44.3612,25050.0
2018-06-01 13:40:00,53.51,53.54,53.45,53.48,19665.0,44.3529,44.3778,44.3032,44.328,19665.0
2018-06-01 13:45:00,53.48,53.49,53.44,53.45,25790.0,44.328,44.3363,44.2949,44.3032,25790.0
2018-06-01 13:50:00,53.45,53.51,53.44,53.48,24239.0,44.3032,44.3529,44.2949,44.328,24239.0
2018-06-01 13:55:00,53.47,53.51,53.45,53.5,35819.0,44.3197,44.3529,44.3032,44.3446,35819.0
2018-06-01 14:00:00,53.5,53.52,53.42,53.43,16570.0,44.3446,44.3612,44.2783,44.2866,16570.0
2018-06-01 14:05:00,53.43,53.44,53.39,53.41,28350.0,44.2866,44.2949,44.2534,44.27,28350.0
2018-06-01 14:10:00,53.41,53.45,53.39,53.44,21322.0,44.27,44.3032,44.2534,44.2949,21322.0
2018-06-01 14:15:00,53.43,53.44,53.39,53.41,16965.0,44.2866,44.2949,44.2534,44.27,16965.0
2018-06-01 14:20:00,53.4,53.42,53.37,53.38,37837.0,44.2617,44.2783,44.2368,44.2451,37837.0
2018-06-01 14:25:00,53.37,53.37,53.32,53.37,26182.0,44.2368,44.2368,44.1954,44.2368,26182.0
2018-06-01 14:30:00,53.37,53.41,53.35,53.38,18989.0,44.2368,44.27,44.2203,44.2451,18989.0
2018-06-01 14:35:00,53.37,53.38,53.35,53.38,21100.0,44.2368,44.2451,44.2203,44.2451,21100.0
2018-06-01 14:40:00,53.37,53.45,53.36,53.45,17823.0,44.2368,44.3032,44.2286,44.3032,17823.0
2018-06-01 14:45:00,53.44,53.45,53.39,53.41,16718.0,44.2949,44.3032,44.2534,44.27,16718.0
2018-06-01 14:50:00,53.41,53.42,53.37,53.39,12780.0,44.27,44.2783,44.2368,44.2534,12780.0
2018-06-01 14:55:00,53.38,53.4,53.35,53.37,30274.0,44.2451,44.2617,44.2203,44.2368,30274.0
2018-06-01 15:00:00,53.37,53.39,53.35,53.39,33466.0,44.2368,44.2534,44.2203,44.2534,33466.0
2018-06-01 15:05:00,53.39,53.39,53.3,53.3,37122.0,44.2534,44.2534,44.1788,44.1788,37122.0
2018-06-01 15:10:00,53.3,53.32,53.25,53.27,60427.0,44.1788,44.1954,44.1374,44.154,60427.0
2018-06-01 15:15:00,53.28,53.28,53.25,53.28,33230.0,44.1622,44.1622,44.1374,44.1622,33230.0
2018-06-01 15:20:00,53.28,53.31,53.25,53.3,34329.0,44.1622,44.1871,44.1374,44.1788,34329.0
2018-06-01 15:25:00,53.3,53.33,53.29,53.33,26452.0,44.1788,44.2037,44.1705,44.2037,26452.0
2018-06-01 15:30:00,53.33,53.35,53.32,53.34,39330.0,44.2037,44.2203,44.1954,44.212,39330.0
2018-06-01 15:35:00,53.34,53.35,53.29,53.32,57985.0,44.212,44.2203,44.1705,44.1954,57985.0
2018-06-01 15:40:00,53.32,53.32,53.25,53.28,60261.0,44.1954,44.1954,44.1374,44.1622,60261.0
2018-06-01 15:45:00,53.28,53.3,53.25,53.28,85456.0,44.1622,44.1788,44.1374,44.1622,85456.0
2018-06-01 15:50:00,53.28,53.33,53.28,53.33,106805.0,44.1622,44.2037,44.1622,44.2037,106805.0
2018-06-01 15:55:00,53.32,53.33,53.26,53.29,364757.0,44.1954,44.2037,44.1457,44.1705,364757.0
2018-06-04 09:30:00,53.61,53.61,53.48,53.55,116001.0,44.4358,44.4358,44.328,44.386,116001.0
2018-06-04 09:35:00,53.58,53.77,53.58,53.77,87462.0,44.4109,44.5684,44.4109,44.5684,87462.0
2018-06-04 09:40:00,53.79,53.82,53.76,53.79,24470.0,44.585,44.6098,44.5601,44.585,24470.0
2018-06-04 09:45:00,53.8,53.81,53.71,53.77,17941.0,44.5933,44.6015,44.5187,44.5684,17941.0
2018-06-04 09:50:00,53.78,53.87,53.76,53.85,23406.0,44.5767,44.6513,44.5601,44.6347,23406.0
2018-06-04 09:55:00,53.86,53.93,53.85,53.93,13782.0,44.643,44.701,44.6347,44.701,13782.0
2018-06-04 10:00:00,53.93,53.96,53.91,53.92,17317.0,44.701,44.7259,44.6844,44.6927,17317.0
2018-06-04 10:05:00,53.92,54.03,53.92,54.0,21616.0,44.6927,44.7839,44.6927,44.759,21616.0
2018-06-04 10:10:00,54.0,54.08,53.99,54.05,25691.0,44.759,44.8253,44.7507,44.8005,25691.0
2018-06-04 10:15:00,54.05,54.06,53.96,53.98,31643.0,44.8005,44.8088,44.7259,44.7425,31643.0
2018-06-04 10:20:00,53.97,54.0,53.91,53.91,46676.0,44.7342,44.759,44.6844,44.6844,46676.0
2018-06-04 10:25:00,53.91,53.96,53.9,53.95,27547.0,44.6844,44.7259,44.6761,44.7176,27547.0
2018-06-04 10:30:00,53.96,54.02,53.94,53.96,34659.0,44.7259,44.7756,44.7093,44.7259,34659.0
2018-06-04 10:35:00,53.96,54.03,53.95,54.01,39413.0,44.7259,44.7839,44.7176,44.7673,39413.0
2018-06-04 10:40:00,54.01,54.01,53.96,54.0,53271.0,44.7673,44.7673,44.7259,44.759,53271.0
2018-06-04 10:45:00,54.0,54.02,53.98,54.0,39023.0,44.759,44.7756,44.7425,44.759,39023.0
2018-06-04 10:50:00,54.0,54.07,53.99,54.07,35672.0,44.759,44.8171,44.7507,44.8171,35672.0
2018-06-04 10:55:00,54.07,54.14,54.07,54.11,28904.0,44.8171,44.8751,44.8171,44.8502,28904.0
2018-06-04 11:00:00,54.11,54.17,54.1,54.14,24043.0,44.8502,44.8999,44.8419,44.8751,24043.0
2018-06-04 11:05:00,54.13,54.14,54.08,54.12,21866.0,44.8668,44.8751,44.8253,44.8585,21866.0
2018-06-04 11:10:00,54.12,54.13,54.03,54.05,45640.0,44.8585,44.8668,44.7839,44.8005,45640.0
2018-06-04 11:15:00,54.05,54.06,54.01,54.03,25154.0,44.8005,44.8088,44.7673,44.7839,25154.0
2018-06-04 11:20:00,54.02,54.09,54.01,54.02,17554.0,44.7756,44.8336,44.7673,44.7756,17554.0
2018-06-04 11:25:00,54.02,54.04,53.95,53.99,53782.0,44.7756,44.7922,44.7176,44.7507,53782.0
2018-06-04 11:30:00,53.99,54.02,53.96,53.98,19622.0,44.7507,44.7756,44.7259,44.7425,19622.0
2018-06-04 11:35:00,53.98,54.0,53.9,53.91,15289.0,44.7425,44.759,44.6761,44.6844,15289.0
2018-06-04 11:40:00,53.91,53.95,53.9,53.95,12159.0,44.6844,44.7176,44.6761,44.7176,12159.0
2018-06-04 11:45:00,53.95,53.96,53.88,53.88,9213.0,44.7176,44.7259,44.6596,44.6596,9213.0
2018-06-04 11:50:00,53.89,53.92,53.87,53.91,14865.0,44.6679,44.6927,44.6513,44.6844,14865.0
2018-06-04 11:55:00,53.9,53.94,53.9,53.94,12230.0,44.6761,44.7093,44.6761,44.7093,12230.0
2018-06-04 12:00:00,53.92,53.92,53.87,53.88,12719.0,44.6927,44.6927,44.6513,44.6596,12719.0
2018-06-04 12:05:00,53.88,53.97,53.86,53.95,85322.0,44.6596,44.7342,44.643,44.7176,85322.0
2018-06-04 12:10:00,53.95,53.97,53.92,53.96,17507.0,44.7176,44.7342,44.6927,44.7259,17507.0
2018-06-04 12:15:00,53.96,53.97,53.94,53.94,10131.0,44.7259,44.7342,44.7093,44.7093,10131.0
2018-06-04 12:20:00,53.95,54.0,53.92,53.94,15210.0,44.7176,44.759,44.6927,44.7093,15210.0
2018-06-04 12:25:00,53.93,53.95,53.9,53.92,25703.0,44.701,44.7176,44.6761,44.6927,25703.0
2018-06-04 12:30:00,53.91,53.94,53.88,53.91,20512.0,44.6844,44.7093,44.6596,44.6844,20512.0
2018-06-04 12:35:00,53.91,53.91,53.84,53.86,10948.0,44.6844,44.6844,44.6264,44.643,10948.0
2018-06-04 12:40:00,53.87,53.89,53.85,53.86,18189.0,44.6513,44.6679,44.6347,44.643,18189.0
2018-06-04 12:45:00,53.86,53.87,53.84,53.86,17261.0,44.643,44.6513,44.6264,44.643,17261.0
2018-06-04 12:50:00,53.87,53.87,53.84,53.85,8175.0,44.6513,44.6513,44.6264,44.6347,8175.0
2018-06-04 12:55:00,53.85,53.89,53.84,53.88,9066.0,44.6347,44.6679,44.6264,44.6596,9066.0
2018-06-04 13:00:00,53.89,53.96,53.88,53.95,22740.0,44.6679,44.7259,44.6596,44.7176,22740.0
2018-06-04 13:05:00,53.96,53.96,53.91,53.93,12984.0,44.7259,44.7259,44.6844,44.701,12984.0
2018-06-04 13:10:00,53.93,53.95,53.91,53.93,19949.0,44.701,44.7176,44.6844,44.701,19949.0
2018-06-04 13:15:00,53.93,53.95,53.92,53.94,62742.0,44.701,44.7176,44.6927,44.7093,62742.0
2018-06-04 13:20:00,53.94,53.94,53.91,53.93,14210.0,44.7093,44.7093,44.6844,44.701,14210.0
2018-06-04 13:25:00,53.92,53.94,53.91,53.93,20643.0,44.6927,44.7093,44.6844,44.701,20643.0
2018-06-04 13:30:00,53.93,53.95,53.89,53.89,18397.0,44.701,44.7176,44.6679,44.6679,18397.0
2018-06-04 13:35:00,53.88,53.91,53.88,53.89,13012.0,44.6596,44.6844,44.6596,44.6679,13012.0
2018-06-04 13:40:00,53.89,53.9,53.87,53.88,5824.0,44.6679,44.6761,44.6513,44.6596,5824.0
2018-06-04 13:45:00,53.88,53.89,53.84,53.84,8413.0,44.6596,44.6679,44.6264,44.6264,8413.0
2018-06-04 13:50:00,53.84,53.86,53.83,53.84,18987.0,44.6264,44.643,44.6181,44.6264,18987.0
2018-06-04 13:55:00,53.85,53.89,53.84,53.88,13021.0,44.6347,44.6679,44.6264,44.6596,13021.0
2018-06-04 14:00:00,53.89,53.93,53.89,53.91,9350.0,44.6679,44.701,44.6679,44.6844,9350.0
2018-06-04 14:05:00,53.91,53.93,53.89,53.9,20845.0,44.6844,44.701,44.6679,44.6761,20845.0
2018-06-04 14:10:00,53.9,53.93,53.9,53.92,14703.0,44.6761,44.701,44.6761,44.6927,14703.0
2018-06-04 14:15:00,53.92,53.93,53.89,53.91,76742.0,44.6927,44.701,44.6679,44.6844,76742.0
2018-06-04 14:20:00,53.91,53.93,53.91,53.93,11788.0,44.6844,44.701,44.6844,44.701,11788.0
2018-06-04 14:25:00,53.92,53.93,53.91,53.91,9132.0,44.6927,44.701,44.6844,44.6844,9132.0
2018-06-04 14:30:00,53.91,53.93,53.89,53.91,13505.0,44.6844,44.701,44.6679,44.6844,13505.0
2018-06-04 14:35:00,53.91,53.92,53.89,53.91,65985.0,44.6844,44.6927,44.6679,44.6844,65985.0
2018-06-04 14:40:00,53.91,53.91,53.86,53.88,57955.0,44.6844,44.6844,44.643,44.6596,57955.0
2018-06-04 14:45:00,53.87,53.87,53.84,53.85,9973.0,44.6513,44.6513,44.6264,44.6347,9973.0
2018-06-04 14:50:00,53.85,53.86,53.83,53.85,20881.0,44.6347,44.643,44.6181,44.6347,20881.0
2018-06-04 14:55:00,53.85,53.86,53.82,53.85,14371.0,44.6347,44.643,44.6098,44.6347,14371.0
2018-06-04 15:00:00,53.84,53.85,53.81,53.81,17153.0,44.6264,44.6347,44.6015,44.6015,17153.0
2018-06-04 15:05:00,53.81,53.81,53.77,53.77,24112.0,44.6015,44.6015,44.5684,44.5684,24112.0
2018-06-04 15:10:00,53.77,53.84,53.77,53.83,71670.0,44.5684,44.6264,44.5684,44.6181,71670.0
2018-06-04 15:15:00,53.83,53.88,53.83,53.86,15574.0,44.6181,44.6596,44.6181,44.643,15574.0
2018-06-04 15:20:00,53.86,53.93,53.85,53.93,42326.0,44.643,44.701,44.6347,44.701,42326.0
2018-06-04 15:25:00,53.93,54.0,53.92,53.95,67155.0,44.701,44.759,44.6927,44.7176,67155.0
2018-06-04 15:30:00,53.96,54.03,53.96,53.98,40238.0,44.7259,44.7839,44.7259,44.7425,40238.0
2018-06-04 15:35:00,53.98,53.98,53.9,53.9,92989.0,44.7425,44.7425,44.6761,44.6761,92989.0
2018-06-04 15:40:00,53.9,53.91,53.83,53.84,79250.0,44.6761,44.6844,44.6181,44.6264,79250.0
2018-06-04 15:45:00,53.84,53.86,53.8,53.83,168476.0,44.6264,44.643,44.5933,44.6181,168476.0
2018-06-04 15:50:00,53.84,53.85,53.79,53.79,144473.0,44.6264,44.6347,44.585,44.585,144473.0
2018-06-04 15:55:00,53.8,53.83,53.78,53.79,403181.0,44.5933,44.6181,44.5767,44.585,403181.0
2018-06-05 09:30:00,53.63,53.64,53.34,53.56,70632.0,44.4524,44.4606,44.212,44.3943,70632.0
2018-06-05 09:35:00,53.58,53.66,53.54,53.57,14600.0,44.4109,44.4772,44.3778,44.4026,14600.0
2018-06-05 09:40:00,53.57,53.6,53.49,53.53,19889.0,44.4026,44.4275,44.3363,44.3695,19889.0
2018-06-05 09:45:00,53.51,53.54,53.44,53.46,31927.0,44.3529,44.3778,44.2949,44.3114,31927.0
2018-06-05 09:50:00,53.46,53.55,53.45,53.54,59979.0,44.3114,44.386,44.3032,44.3778,59979.0
2018-06-05 09:55:00,53.54,53.6,53.53,53.55,20884.0,44.3778,44.4275,44.3695,44.386,20884.0
2018-06-05 10:00:00,53.57,53.63,53.56,53.59,22627.0,44.4026,44.4524,44.3943,44.4192,22627.0
2018-06-05 10:05:00,53.58,53.69,53.55,53.66,46899.0,44.4109,44.5021,44.386,44.4772,46899.0
2018-06-05 10:10:00,53.66,53.79,53.65,53.79,251394.0,44.4772,44.585,44.4689,44.585,251394.0
2018-06-05 10:15:00,53.79,53.81,53.66,53.66,33328.0,44.585,44.6015,44.4772,44.4772,33328.0
2018-06-05 10:20:00,53.66,53.66,53.57,53.65,48975.0,44.4772,44.4772,44.4026,44.4689,48975.0
2018-06-05 10:25:00,53.65,53.69,53.62,53.63,20476.0,44.4689,44.5021,44.4441,44.4524,20476.0
2018-06-05 10:30:00,53.63,53.68,53.62,53.62,15379.0,44.4524,44.4938,44.4441,44.4441,15379.0
2018-06-05 10:35:00,53.62,53.62,53.54,53.56,39169.0,44.4441,44.4441,44.3778,44.3943,39169.0
2018-06-05 10:40:00,53.55,53.56,53.42,53.54,65939.0,44.386,44.3943,44.2783,44.3778,65939.0
2018-06-05 10:45:00,53.54,53.55,53.49,53.51,91518.0,44.3778,44.386,44.3363,44.3529,91518.0
2018-06-05 10:50:00,53.51,53.6,53.5,53.57,25986.0,44.3529,44.4275,44.3446,44.4026,25986.0
2018-06-05 10:55:00,53.56,53.58,53.52,53.52,22603.0,44.3943,44.4109,44.3612,44.3612,22603.0
2018-06-05 11:00:00,53.53,53.54,53.49,53.52,35782.0,44.3695,44.3778,44.3363,44.3612,35782.0
2018-06-05 11:05:00,53.51,53.55,53.5,53.52,138536.0,44.3529,44.386,44.3446,44.3612,138536.0
2018-06-05 11:10:00,53.53,53.6,53.52,53.58,57600.0,44.3695,44.4275,44.3612,44.4109,57600.0
2018-06-05 11:15:00,53.58,53.67,53.57,53.61,46226.0,44.4109,44.4855,44.4026,44.4358,46226.0
2018-06-05 11:20:00,53.62,53.65,53.57,53.57,45529.0,44.4441,44.4689,44.4026,44.4026,45529.0
2018-06-05 11:25:00,53.58,53.59,53.51,53.52,40448.0,44.4109,44.4192,44.3529,44.3612,40448.0
2018-06-05 11:30:00,53.52,53.55,53.5,53.53,33103.0,44.3612,44.386,44.3446,44.3695,33103.0
2018-06-05 11:35:00,53.53,53.55,53.5,53.51,24158.0,44.3695,44.386,44.3446,44.3529,24158.0
2018-06-05 11:40:00,53.51,53.53,53.48,53.49,158213.0,44.3529,44.3695,44.328,44.3363,158213.0
2018-06-05 11:45:00,53.48,53.5,53.4,53.48,67536.0,44.328,44.3446,44.2617,44.328,67536.0
2018-06-05 11:50:00,53.48,53.53,53.46,53.51,90892.0,44.328,44.3695,44.3114,44.3529,90892.0
2018-06-05 11:55:00,53.51,53.6,53.51,53.59,67853.0,44.3529,44.4275,44.3529,44.4192,67853.0
2018-06-05 12:00:00,53.58,53.62,53.52,53.56,50089.0,44.4109,44.4441,44.3612,44.3943,50089.0
2018-06-05 12:05:00,53.55,53.61,53.54,53.59,26081.0,44.386,44.4358,44.3778,44.4192,26081.0
2018-06-05 12:10:00,53.6,53.62,53.58,53.61,14406.0,44.4275,44.4441,44.4109,44.4358,14406.0
2018-06-05 12:15:00,53.61,53.63,53.57,53.63,19549.0,44.4358,44.4524,44.4026,44.4524,19549.0
2018-06-05 12:20:00,53.63,53.65,53.59,53.61,27567.0,44.4524,44.4689,44.4192,44.4358,27567.0
2018-06-05 12:25:00,53.6,53.66,53.6,53.66,11659.0,44.4275,44.4772,44.4275,44.4772,11659.0
2018-06-05 12:30:00,53.67,53.67,53.62,53.65,17035.0,44.4855,44.4855,44.4441,44.4689,17035.0
2018-06-05 12:35:00,53.64,53.68,53.63,53.68,16863.0,44.4606,44.4938,44.4524,44.4938,16863.0
2018-06-05 12:40:00,53.68,53.73,53.68,53.71,18471.0,44.4938,44.5352,44.4938,44.5187,18471.0
2018-06-05 12:45:00,53.7,53.73,53.68,53.72,23901.0,44.5104,44.5352,44.4938,44.527,23901.0
2018-06-05 12:50:00,53.71,53.72,53.67,53.72,16035.0,44.5187,44.527,44.4855,44.527,16035.0
2018-06-05 12:55:00,53.73,53.75,53.71,53.73,9963.0,44.5352,44.5518,44.5187,44.5352,9963.0
2018-06-05 13:00:00,53.73,53.75,53.71,53.73,14971.0,44.5352,44.5518,44.5187,44.5352,14971.0
2018-06-05 13:05:00,53.73,53.75,53.7,53.71,14841.0,44.5352,44.5518,44.5104,44.5187,14841.0
2018-06-05 13:10:00,53.72,53.75,53.71,53.74,30803.0,44.527,44.5518,44.5187,44.5435,30803.0
2018-06-05 13:15:00,53.74,53.76,53.74,53.75,21976.0,44.5435,44.5601,44.5435,44.5518,21976.0
2018-06-05 13:20:00,53.76,53.77,53.74,53.75,10294.0,44.5601,44.5684,44.5435,44.5518,10294.0
2018-06-05 13:25:00,53.76,53.76,53.72,53.75,15060.0,44.5601,44.5601,44.527,44.5518,15060.0
2018-06-05 13:30:00,53.74,53.75,53.71,53.71,5204.0,44.5435,44.5518,44.5187,44.5187,5204.0
2018-06-05 13:35:00,53.72,53.77,53.71,53.75,17736.0,44.527,44.5684,44.5187,44.5518,17736.0
2018-06-05 13:40:00,53.75,53.76,53.72,53.73,18412.0,44.5518,44.5601,44.527,44.5352,18412.0
2018-06-05 13:45:00,53.73,53.77,53.73,53.77,26231.0,44.5352,44.5684,44.5352,44.5684,26231.0
2018-06-05 13:50:00,53.78,53.8,53.72,53.73,94601.0,44.5767,44.5933,44.527,44.5352,94601.0
2018-06-05 13:55:00,53.74,53.76,53.7,53.73,23149.0,44.5435,44.5601,44.5104,44.5352,23149.0
2018-06-05 14:00:00,53.73,53.75,53.7,53.75,24158.0,44.5352,44.5518,44.5104,44.5518,24158.0
2018-06-05 14:05:00,53.74,53.78,53.74,53.78,7961.0,44.5435,44.5767,44.5435,44.5767,7961.0
2018-06-05 14:10:00,53.78,53.79,53.76,53.79,22082.0,44.5767,44.585,44.5601,44.585,22082.0
2018-06-05 14:15:00,53.78,53.84,53.78,53.84,21199.0,44.5767,44.6264,44.5767,44.6264,21199.0
2018-06-05 14:20:00,53.83,53.84,53.81,53.84,12831.0,44.6181,44.6264,44.6015,44.6264,12831.0
2018-06-05 14:25:00,53.84,53.86,53.83,53.83,25462.0,44.6264,44.643,44.6181,44.6181,25462.0
2018-06-05 14:30:00,53.83,53.88,53.83,53.87,27880.0,44.6181,44.6596,44.6181,44.6513,27880.0
2018-06-05 14:35:00,53.87,53.87,53.84,53.84,15995.0,44.6513,44.6513,44.6264,44.6264,15995.0
2018-06-05 14:40:00,53.84,53.85,53.83,53.83,15535.0,44.6264,44.6347,44.6181,44.6181,15535.0
2018-06-05 14:45:00,53.84,53.87,53.83,53.86,14865.0,44.6264,44.6513,44.6181,44.643,14865.0
2018-06-05 14:50:00,53.85,53.88,53.85,53.87,11687.0,44.6347,44.6596,44.6347,44.6513,11687.0
2018-06-05 14:55:00,53.88,53.94,53.87,53.92,26611.0,44.6596,44.7093,44.6513,44.6927,26611.0
2018-06-05 15:00:00,53.92,53.93,53.88,53.9,26381.0,44.6927,44.701,44.6596,44.6761,26381.0
2018-06-05 15:05:00,53.9,53.91,53.89,53.9,18663.0,44.6761,44.6844,44.6679,44.6761,18663.0
2018-06-05 15:10:00,53.91,53.91,53.84,53.84,23044.0,44.6844,44.6844,44.6264,44.6264,23044.0
2018-06-05 15:15:00,53.84,53.85,53.82,53.83,27530.0,44.6264,44.6347,44.6098,44.6181,27530.0
2018-06-05 15:20:00,53.83,53.84,53.78,53.78,20023.0,44.6181,44.6264,44.5767,44.5767,20023.0
2018-06-05 15:25:00,53.79,53.82,53.78,53.8,25552.0,44.585,44.6098,44.5767,44.5933,25552.0
2018-06-05 15:30:00,53.8,53.81,53.78,53.8,34819.0,44.5933,44.6015,44.5767,44.5933,34819.0
2018-06-05 15:35:00,53.81,53.84,53.8,53.84,25209.0,44.6015,44.6264,44.5933,44.6264,25209.0
2018-06-05 15:40:00,53.83,53.83,53.8,53.82,37763.0,44.6181,44.6181,44.5933,44.6098,37763.0
2018-06-05 15:45:00,53.82,53.84,53.81,53.84,47733.0,44.6098,44.6264,44.6015,44.6264,47733.0
2018-06-05 15:50:00,53.84,53.84,53.8,53.81,72062.0,44.6264,44.6264,44.5933,44.6015,72062.0
2018-06-05 15:55:00,53.82,53.88,53.81,53.83,342375.0,44.6098,44.6596,44.6015,44.6181,342375.0
2018-06-06 09:30:00,53.93,54.11,53.91,54.1,90295.0,44.701,44.8502,44.6844,44.8419,90295.0
2018-06-06 09:35:00,54.1,54.13,54.01,54.09,27937.0,44.8419,44.8668,44.7673,44.8336,27937.0
2018-06-06 09:40:00,54.09,54.1,53.87,53.93,119157.0,44.8336,44.8419,44.6513,44.701,119157.0
2018-06-06 09:45:00,53.92,53.93,53.75,53.77,49902.0,44.6927,44.701,44.5518,44.5684,49902.0
2018-06-06 09:50:00,53.77,53.85,53.76,53.8,58680.0,44.5684,44.6347,44.5601,44.5933,58680.0
2018-06-06 09:55:00,53.8,53.84,53.77,53.82,41106.0,44.5933,44.6264,44.5684,44.6098,41106.0
2018-06-06 10:00:00,53.83,53.86,53.24,53.39,293857.0,44.6181,44.643,44.1291,44.2534,293857.0
2018-06-06 10:05:00,53.4,53.95,53.36,53.71,235259.0,44.2617,44.7176,44.2286,44.5187,235259.0
2018-06-06 10:10:00,53.69,53.8,53.57,53.6,112220.0,44.5021,44.5933,44.4026,44.4275,112220.0
2018-06-06 10:15:00,53.6,53.78,53.6,53.76,35821.0,44.4275,44.5767,44.4275,44.5601,35821.0
2018-06-06 10:20:00,53.75,53.89,53.75,53.84,92461.0,44.5518,44.6679,44.5518,44.6264,92461.0
2018-06-06 10:25:00,53.85,53.88,53.76,53.8,60011.0,44.6347,44.6596,44.5601,44.5933,60011.0
2018-06-06 10:30:00,53.8,53.94,53.78,53.9,26811.0,44.5933,44.7093,44.5767,44.6761,26811.0
2018-06-06 10:35:00,53.9,53.93,53.86,53.92,31291.0,44.6761,44.701,44.643,44.6927,31291.0
2018-06-06 10:40:00,53.93,54.03,53.92,53.98,95555.0,44.701,44.7839,44.6927,44.7425,95555.0
2018-06-06 10:45:00,53.98,53.99,53.84,53.88,109462.0,44.7425,44.7507,44.6264,44.6596,109462.0
2018-06-06 10:50:00,53.89,53.9,53.86,53.87,16844.0,44.6679,44.6761,44.643,44.6513,16844.0
2018-06-06 10:55:00,53.89,53.9,53.86,53.88,20455.0,44.6679,44.6761,44.643,44.6596,20455.0
2018-06-06 11:00:00,53.89,53.92,53.87,53.9,26012.0,44.6679,44.6927,44.6513,44.6761,26012.0
2018-06-06 11:05:00,53.9,53.95,53.88,53.94,50000.0,44.6761,44.7176,44.6596,44.7093,50000.0
2018-06-06 11:10:00,53.94,53.95,53.89,53.9,42078.0,44.7093,44.7176,44.6679,44.6761,42078.0
2018-06-06 11:15:00,53.9,53.94,53.86,53.9,64638.0,44.6761,44.7093,44.643,44.6761,64638.0
2018-06-06 11:20:00,53.9,53.91,53.87,53.88,13653.0,44.6761,44.6844,44.6513,44.6596,13653.0
2018-06-06 11:25:00,53.89,53.89,53.83,53.85,13910.0,44.6679,44.6679,44.6181,44.6347,13910.0
2018-06-06 11:30:00,53.84,53.91,53.83,53.91,31154.0,44.6264,44.6844,44.6181,44.6844,31154.0
2018-06-06 11:35:00,53.9,53.95,53.9,53.91,27515.0,44.6761,44.7176,44.6761,44.6844,27515.0
2018-06-06 11:40:00,53.92,54.0,53.91,54.0,43386.0,44.6927,44.759,44.6844,44.759,43386.0
2018-06-06 11:45:00,54.01,54.06,53.98,54.01,178320.0,44.7673,44.8088,44.7425,44.7673,178320.0
2018-06-06 11:50:00,54.01,54.1,53.99,53.99,178515.0,44.7673,44.8419,44.7507,44.7507,178515.0
2018-06-06 11:55:00,54.0,54.01,53.93,54.0,59464.0,44.759,44.7673,44.701,44.759,59464.0
2018-06-06 12:00:00,54.0,54.01,53.95,53.96,43140.0,44.759,44.7673,44.7176,44.7259,43140.0
2018-06-06 12:05:00,53.95,54.02,53.95,53.97,38194.0,44.7176,44.7756,44.7176,44.7342,38194.0
2018-06-06 12:10:00,53.97,54.01,53.96,54.01,16979.0,44.7342,44.7673,44.7259,44.7673,16979.0
2018-06-06 12:15:00,54.01,54.01,53.97,53.99,44022.0,44.7673,44.7673,44.7342,44.7507,44022.0
2018-06-06 12:20:00,54.0,54.01,53.99,53.99,34877.0,44.759,44.7673,44.7507,44.7507,34877.0
2018-06-06 12:25:00,54.0,54.0,53.93,53.93,38871.0,44.759,44.759,44.701,44.701,38871.0
2018-06-06 12:30:00,53.93,53.95,53.9,53.94,46838.0,44.701,44.7176,44.6761,44.7093,46838.0
2018-06-06 12:35:00,53.94,53.95,53.91,53.93,26148.0,44.7093,44.7176,44.6844,44.701,26148.0
2018-06-06 12:40:00,53.93,53.95,53.89,53.9,33201.0,44.701,44.7176,44.6679,44.6761,33201.0
2018-06-06 12:45:00,53.9,53.91,53.82,53.83,229546.0,44.6761,44.6844,44.6098,44.6181,229546.0
2018-06-06 12:50:00,53.82,53.83,53.72,53.73,78262.0,44.6098,44.6181,44.527,44.5352,78262.0
2018-06-06 12:55:00,53.73,53.77,53.69,53.77,62966.0,44.5352,44.5684,44.5021,44.5684,62966.0
2018-06-06 13:00:00,53.77,53.9,53.77,53.9,35661.0,44.5684,44.6761,44.5684,44.6761,35661.0
2018-06-06 13:05:00,53.9,53.9,53.84,53.89,21925.0,44.6761,44.6761,44.6264,44.6679,21925.0
2018-06-06 13:10:00,53.9,53.91,53.87,53.89,46629.0,44.6761,44.6844,44.6513,44.6679,46629.0
2018-06-06 13:15:00,53.9,53.92,53.88,53.9,46884.0,44.6761,44.6927,44.6596,44.6761,46884.0
2018-06-06 13:20:00,53.9,53.92,53.89,53.91,48071.0,44.6761,44.6927,44.6679,44.6844,48071.0
2018-06-06 13:25:00,53.91,53.94,53.9,53.92,17073.0,44.6844,44.7093,44.6761,44.6927,17073.0
2018-06-06 13:30:00,53.91,53.94,53.9,53.94,32237.0,44.6844,44.7093,44.6761,44.7093,32237.0
2018-06-06 13:35:00,53.94,53.95,53.93,53.95,25083.0,44.7093,44.7176,44.701,44.7176,25083.0
2018-06-06 13:40:00,53.95,53.95,53.92,53.93,23953.0,44.7176,44.7176,44.6927,44.701,23953.0
2018-06-06 13:45:00,53.93,53.94,53.9,53.9,9552.0,44.701,44.7093,44.6761,44.6761,9552.0
2018-06-06 13:50:00,53.9,53.9,53.86,53.86,55885.0,44.6761,44.6761,44.643,44.643,55885.0
2018-06-06 13:55:00,53.86,53.87,53.85,53.86,12441.0,44.643,44.6513,44.6347,44.643,12441.0
2018-06-06 14:00:00,53.86,53.89,53.86,53.89,15928.0,44.643,44.6679,44.643,44.6679,15928.0
2018-06-06 14:05:00,53.89,53.89,53.88,53.88,8019.0,44.6679,44.6679,44.6596,44.6596,8019.0
2018-06-06 14:10:00,53.88,53.88,53.82,53.83,16984.0,44.6596,44.6596,44.6098,44.6181,16984.0
2018-06-06 14:15:00,53.83,53.84,53.79,53.8,37272.0,44.6181,44.6264,44.585,44.5933,37272.0
2018-06-06 14:20:00,53.8,53.85,53.8,53.85,17213.0,44.5933,44.6347,44.5933,44.6347,17213.0
2018-06-06 14:25:00,53.85,53.87,53.84,53.84,8754.0,44.6347,44.6513,44.6264,44.6264,8754.0
2018-06-06 14:30:00,53.85,53.85,53.8,53.8,12277.0,44.6347,44.6347,44.5933,44.5933,12277.0
2018-06-06 14:35:00,53.8,53.82,53.8,53.82,22105.0,44.5933,44.6098,44.5933,44.6098,22105.0
2018-06-06 14:40:00,53.82,53.89,53.82,53.88,28591.0,44.6098,44.6679,44.6098,44.6596,28591.0
2018-06-06 14:45:00,53.89,53.94,53.89,53.92,96647.0,44.6679,44.7093,44.6679,44.6927,96647.0
2018-06-06 14:50:00,53.93,53.94,53.9,53.9,17182.0,44.701,44.7093,44.6761,44.6761,17182.0
2018-06-06 14:55:00,53.9,53.92,53.88,53.9,20014.0,44.6761,44.6927,44.6596,44.6761,20014.0
2018-06-06 15:00:00,53.9,53.92,53.88,53.88,25250.0,44.6761,44.6927,44.6596,44.6596,25250.0
2018-06-06 15:05:00,53.88,53.9,53.87,53.87,30147.0,44.6596,44.6761,44.6513,44.6513,30147.0
2018-06-06 15:10:00,53.86,53.87,53.85,53.86,26621.0,44.643,44.6513,44.6347,44.643,26621.0
2018-06-06 15:15:00,53.86,53.9,53.85,53.89,76107.0,44.643,44.6761,44.6347,44.6679,76107.0
2018-06-06 15:20:00,53.9,53.9,53.84,53.84,180870.0,44.6761,44.6761,44.6264,44.6264,180870.0
2018-06-06 15:25:00,53.85,53.86,53.84,53.86,20027.0,44.6347,44.643,44.6264,44.643,20027.0
2018-06-06 15:30:00,53.86,53.88,53.85,53.85,51860.0,44.643,44.6596,44.6347,44.6347,51860.0
2018-06-06 15:35:00,53.86,53.86,53.82,53.83,31779.0,44.643,44.643,44.6098,44.6181,31779.0
2018-06-06 15:40:00,53.83,53.83,53.78,53.8,59024.0,44.6181,44.6181,44.5767,44.5933,59024.0
2018-06-06 15:45:00,53.8,53.83,53.75,53.83,93771.0,44.5933,44.6181,44.5518,44.6181,93771.0
2018-06-06 15:50:00,53.82,53.86,53.81,53.86,136742.0,44.6098,44.643,44.6015,44.643,136742.0
2018-06-06 15:55:00,53.86,53.95,53.85,53.94,434698.0,44.643,44.7176,44.6347,44.7093,434698.0
2018-06-07 09:30:00,54.0,54.0,53.77,53.85,113985.0,44.759,44.759,44.5684,44.6347,113985.0
2018-06-07 09:35:00,53.8,53.82,53.45,53.59,252985.0,44.5933,44.6098,44.3032,44.4192,252985.0
2018-06-07 09:40:00,53.59,53.67,53.42,53.61,82942.0,44.4192,44.4855,44.2783,44.4358,82942.0
2018-06-07 09:45:00,53.63,53.76,53.56,53.75,46365.0,44.4524,44.5601,44.3943,44.5518,46365.0
2018-06-07 09:50:00,53.77,53.78,53.66,53.69,151417.0,44.5684,44.5767,44.4772,44.5021,151417.0
2018-06-07 09:55:00,53.69,53.7,53.59,53.67,208181.0,44.5021,44.5104,44.4192,44.4855,208181.0
2018-06-07 10:00:00,53.68,53.78,53.67,53.74,141785.0,44.4938,44.5767,44.4855,44.5435,141785.0
2018-06-07 10:05:00,53.75,53.83,53.69,53.81,71811.0,44.5518,44.6181,44.5021,44.6015,71811.0
2018-06-07 10:10:00,53.82,53.84,53.76,53.82,33774.0,44.6098,44.6264,44.5601,44.6098,33774.0
2018-06-07 10:15:00,53.82,53.92,53.8,53.9,64624.0,44.6098,44.6927,44.5933,44.6761,64624.0
2018-06-07 10:20:00,53.89,53.91,53.82,53.83,189659.0,44.6679,44.6844,44.6098,44.6181,189659.0
2018-06-07 10:25:00,53.83,53.85,53.81,53.83,26722.0,44.6181,44.6347,44.6015,44.6181,26722.0
2018-06-07 10:30:00,53.84,53.84,53.75,53.75,56724.0,44.6264,44.6264,44.5518,44.5518,56724.0
2018-06-07 10:35:00,53.77,53.81,53.75,53.81,34599.0,44.5684,44.6015,44.5518,44.6015,34599.0
2018-06-07 10:40:00,53.8,53.86,53.76,53.84,51422.0,44.5933,44.643,44.5601,44.6264,51422.0
2018-06-07 10:45:00,53.83,53.87,53.79,53.83,56153.0,44.6181,44.6513,44.585,44.6181,56153.0
2018-06-07 10:50:00,53.84,53.85,53.8,53.8,21721.0,44.6264,44.6347,44.5933,44.5933,21721.0
2018-06-07 10:55:00,53.8,53.81,53.75,53.76,25971.0,44.5933,44.6015,44.5518,44.5601,25971.0
2018-06-07 11:00:00,53.75,53.78,53.73,53.73,19563.0,44.5518,44.5767,44.5352,44.5352,19563.0
2018-06-07 11:05:00,53.73,53.75,53.69,53.71,35020.0,44.5352,44.5518,44.5021,44.5187,35020.0
2018-06-07 11:10:00,53.71,53.8,53.71,53.76,37659.0,44.5187,44.5933,44.5187,44.5601,37659.0
2018-06-07 11:15:00,53.76,53.78,53.75,53.78,13320.0,44.5601,44.5767,44.5518,44.5767,13320.0
2018-06-07 11:20:00,53.78,53.78,53.71,53.75,21337.0,44.5767,44.5767,44.5187,44.5518,21337.0
2018-06-07 11:25:00,53.76,53.82,53.75,53.82,33871.0,44.5601,44.6098,44.5518,44.6098,33871.0
2018-06-07 11:30:00,53.82,53.83,53.78,53.83,30127.0,44.6098,44.6181,44.5767,44.6181,30127.0
2018-06-07 11:35:00,53.82,53.85,53.82,53.85,12524.0,44.6098,44.6347,44.6098,44.6347,12524.0
2018-06-07 11:40:00,53.86,53.89,53.82,53.83,26271.0,44.643,44.6679,44.6098,44.6181,26271.0
2018-06-07 11:45:00,53.83,53.83,53.78,53.78,26001.0,44.6181,44.6181,44.5767,44.5767,26001.0
2018-06-07 11:50:00,53.78,53.78,53.74,53.78,78852.0,44.5767,44.5767,44.5435,44.5767,78852.0
2018-06-07 11:55:00,53.79,53.83,53.78,53.82,14347.0,44.585,44.6181,44.5767,44.6098,14347.0
2018-06-07 12:00:00,53.81,53.83,53.8,53.83,13192.0,44.6015,44.6181,44.5933,44.6181,13192.0
2018-06-07 12:05:00,53.83,53.86,53.82,53.85,16162.0,44.6181,44.643,44.6098,44.6347,16162.0
2018-06-07 12:10:00,53.85,53.86,53.84,53.85,29352.0,44.6347,44.643,44.6264,44.6347,29352.0
2018-06-07 12:15:00,53.84,53.86,53.84,53.85,39728.0,44.6264,44.643,44.6264,44.6347,39728.0
2018-06-07 12:20:00,53.85,53.87,53.84,53.86,20180.0,44.6347,44.6513,44.6264,44.643,20180.0
2018-06-07 12:25:00,53.86,53.86,53.83,53.84,20532.0,44.643,44.643,44.6181,44.6264,20532.0
2018-06-07 12:30:00,53.84,53.84,53.78,53.78,25161.0,44.6264,44.6264,44.5767,44.5767,25161.0
2018-06-07 12:35:00,53.78,53.81,53.78,53.8,25194.0,44.5767,44.6015,44.5767,44.5933,25194.0
2018-06-07 12:40:00,53.8,53.81,53.77,53.77,14341.0,44.5933,44.6015,44.5684,44.5684,14341.0
2018-06-07 12:45:00,53.78,53.79,53.76,53.78,15717.0,44.5767,44.585,44.5601,44.5767,15717.0
2018-06-07 12:50:00,53.77,53.8,53.72,53.74,290406.0,44.5684,44.5933,44.527,44.5435,290406.0
2018-06-07 12:55:00,53.75,53.81,53.74,53.79,40903.0,44.5518,44.6015,44.5435,44.585,40903.0
2018-06-07 13:00:00,53.79,53.81,53.78,53.8,16766.0,44.585,44.6015,44.5767,44.5933,16766.0
2018-06-07 13:05:00,53.8,53.8,53.77,53.79,16413.0,44.5933,44.5933,44.5684,44.585,16413.0
2018-06-07 13:10:00,53.78,53.81,53.76,53.77,30398.0,44.5767,44.6015,44.5601,44.5684,30398.0
2018-06-07 13:15:00,53.77,53.81,53.77,53.8,29577.0,44.5684,44.6015,44.5684,44.5933,29577.0
2018-06-07 13:20:00,53.8,53.8,53.77,53.79,10482.0,44.5933,44.5933,44.5684,44.585,10482.0
2018-06-07 13:25:00,53.79,53.79,53.73,53.74,13782.0,44.585,44.585,44.5352,44.5435,13782.0
2018-06-07 13:30:00,53.74,53.79,53.74,53.77,25964.0,44.5435,44.585,44.5435,44.5684,25964.0
2018-06-07 13:35:00,53.76,53.77,53.66,53.69,26613.0,44.5601,44.5684,44.4772,44.5021,26613.0
2018-06-07 13:40:00,53.69,53.72,53.65,53.71,48675.0,44.5021,44.527,44.4689,44.5187,48675.0
2018-06-07 13:45:00,53.7,53.79,53.68,53.79,42456.0,44.5104,44.585,44.4938,44.585,42456.0
2018-06-07 13:50:00,53.79,53.79,53.74,53.75,10576.0,44.585,44.585,44.5435,44.5518,10576.0
2018-06-07 13:55:00,53.75,53.79,53.75,53.78,14038.0,44.5518,44.585,44.5518,44.5767,14038.0
2018-06-07 14:00:00,53.78,53.8,53.74,53.79,34622.0,44.5767,44.5933,44.5435,44.585,34622.0
2018-06-07 14:05:00,53.79,53.8,53.76,53.79,23178.0,44.585,44.5933,44.5601,44.585,23178.0
2018-06-07 14:10:00,53.79,53.8,53.75,53.8,19533.0,44.585,44.5933,44.5518,44.5933,19533.0
2018-06-07 14:15:00,53.8,53.81,53.77,53.8,25658.0,44.5933,44.6015,44.5684,44.5933,25658.0
2018-06-07 14:20:00,53.79,53.8,53.77,53.79,19401.0,44.585,44.5933,44.5684,44.585,19401.0
2018-06-07 14:25:00,53.79,53.8,53.76,53.79,26065.0,44.585,44.5933,44.5601,44.585,26065.0
2018-06-07 14:30:00,53.79,53.8,53.76,53.79,22595.0,44.585,44.5933,44.5601,44.585,22595.0
2018-06-07 14:35:00,53.79,53.8,53.76,53.79,18813.0,44.585,44.5933,44.5601,44.585,18813.0
2018-06-07 14:40:00,53.78,53.78,53.74,53.74,13722.0,44.5767,44.5767,44.5435,44.5435,13722.0
2018-06-07 14:45:00,53.74,53.8,53.74,53.79,21895.0,44.5435,44.5933,44.5435,44.585,21895.0
2018-06-07 14:50:00,53.8,53.81,53.75,53.78,32502.0,44.5933,44.6015,44.5518,44.5767,32502.0
2018-06-07 14:55:00,53.78,53.79,53.76,53.78,16874.0,44.5767,44.585,44.5601,44.5767,16874.0
2018-06-07 15:00:00,53.78,53.8,53.76,53.79,19623.0,44.5767,44.5933,44.5601,44.585,19623.0
2018-06-07 15:05:00,53.78,53.81,53.78,53.79,54147.0,44.5767,44.6015,44.5767,44.585,54147.0
2018-06-07 15:10:00,53.79,53.83,53.78,53.82,161777.0,44.585,44.6181,44.5767,44.6098,161777.0
2018-06-07 15:15:00,53.82,53.85,53.8,53.85,26418.0,44.6098,44.6347,44.5933,44.6347,26418.0
2018-06-07 15:20:00,53.85,53.93,53.84,53.93,32096.0,44.6347,44.701,44.6264,44.701,32096.0
2018-06-07 15:25:00,53.93,53.97,53.92,53.93,31583.0,44.701,44.7342,44.6927,44.701,31583.0
2018-06-07 15:30:00,53.93,53.96,53.93,53.93,40485.0,44.701,44.7259,44.701,44.701,40485.0
2018-06-07 15:35:00,53.94,53.96,53.89,53.93,84554.0,44.7093,44.7259,44.6679,44.701,84554.0
2018-06-07 15:40:00,53.92,53.93,53.87,53.88,75443.0,44.6927,44.701,44.6513,44.6596,75443.0
2018-06-07 15:45:00,53.87,53.88,53.83,53.85,54348.0,44.6513,44.6596,44.6181,44.6347,54348.0
2018-06-07 15:50:00,53.85,53.91,53.84,53.89,112485.0,44.6347,44.6844,44.6264,44.6679,112485.0
2018-06-07 15:55:00,53.89,53.92,53.86,53.87,291582.0,44.6679,44.6927,44.643,44.6513,291582.0
2018-06-08 09:30:00,53.98,54.03,53.83,53.93,83211.0,44.7425,44.7839,44.6181,44.701,83211.0
2018-06-08 09:35:00,53.94,54.05,53.92,53.96,61903.0,44.7093,44.8005,44.6927,44.7259,61903.0
2018-06-08 09:40:00,53.97,54.01,53.95,54.0,65273.0,44.7342,44.7673,44.7176,44.759,65273.0
2018-06-08 09:45:00,54.0,54.01,53.97,53.98,103008.0,44.759,44.7673,44.7342,44.7425,103008.0
2018-06-08 09:50:00,53.99,54.04,53.97,54.04,167660.0,44.7507,44.7922,44.7342,44.7922,167660.0
2018-06-08 09:55:00,54.04,54.24,54.04,54.18,95722.0,44.7922,44.958,44.7922,44.9082,95722.0
2018-06-08 10:00:00,54.19,54.33,54.15,54.3,104217.0,44.9165,45.0326,44.8834,45.0077,104217.0
2018-06-08 10:05:00,54.31,54.4,54.27,54.27,68039.0,45.016,45.0906,44.9828,44.9828,68039.0
2018-06-08 10:10:00,54.27,54.39,54.27,54.39,24931.0,44.9828,45.0823,44.9828,45.0823,24931.0
2018-06-08 10:15:00,54.39,54.44,54.31,54.44,95686.0,45.0823,45.1237,45.016,45.1237,95686.0
2018-06-08 10:20:00,54.44,54.53,54.43,54.47,75300.0,45.1237,45.1983,45.1154,45.1486,75300.0
2018-06-08 10:25:00,54.47,54.47,54.36,54.37,50942.0,45.1486,45.1486,45.0574,45.0657,50942.0
2018-06-08 10:30:00,54.36,54.36,54.19,54.24,51361.0,45.0574,45.0574,44.9165,44.958,51361.0
2018-06-08 10:35:00,54.24,54.36,54.23,54.25,40728.0,44.958,45.0574,44.9497,44.9663,40728.0
2018-06-08 10:40:00,54.26,54.34,54.25,54.31,47224.0,44.9745,45.0409,44.9663,45.016,47224.0
2018-06-08 10:45:00,54.3,54.35,54.29,54.32,100476.0,45.0077,45.0491,44.9994,45.0243,100476.0
2018-06-08 10:50:00,54.32,54.47,54.31,54.47,112355.0,45.0243,45.1486,45.016,45.1486,112355.0
2018-06-08 10:55:00,54.47,54.55,54.46,54.51,38752.0,45.1486,45.2149,45.1403,45.1818,38752.0
2018-06-08 11:00:00,54.52,54.56,54.5,54.55,24658.0,45.19,45.2232,45.1735,45.2149,24658.0
2018-06-08 11:05:00,54.55,54.6,54.55,54.57,20249.0,45.2149,45.2564,45.2149,45.2315,20249.0
2018-06-08 11:10:00,54.57,54.61,54.54,54.56,23892.0,45.2315,45.2646,45.2066,45.2232,23892.0
2018-06-08 11:15:00,54.56,54.63,54.56,54.6,30717.0,45.2232,45.2812,45.2232,45.2564,30717.0
2018-06-08 11:20:00,54.6,54.62,54.53,54.53,61742.0,45.2564,45.2729,45.1983,45.1983,61742.0
2018-06-08 11:25:00,54.53,54.53,54.48,54.51,21415.0,45.1983,45.1983,45.1569,45.1818,21415.0
2018-06-08 11:30:00,54.51,54.52,54.44,54.44,36985.0,45.1818,45.19,45.1237,45.1237,36985.0
2018-06-08 11:35:00,54.44,54.47,54.43,54.44,32994.0,45.1237,45.1486,45.1154,45.1237,32994.0
2018-06-08 11:40:00,54.44,54.44,54.37,54.38,22257.0,45.1237,45.1237,45.0657,45.074,22257.0
2018-06-08 11:45:00,54.39,54.4,54.32,54.36,23055.0,45.0823,45.0906,45.0243,45.0574,23055.0
2018-06-08 11:50:00,54.37,54.43,54.33,54.43,38314.0,45.0657,45.1154,45.0326,45.1154,38314.0
2018-06-08 11:55:00,54.44,54.44,54.39,54.41,15649.0,45.1237,45.1237,45.0823,45.0989,15649.0
2018-06-08 12:00:00,54.41,54.46,54.39,54.45,27702.0,45.0989,45.1403,45.0823,45.132,27702.0
2018-06-08 12:05:00,54.44,54.44,54.38,54.39,23241.0,45.1237,45.1237,45.074,45.0823,23241.0
2018-06-08 12:10:00,54.4,54.47,54.39,54.46,71251.0,45.0906,45.1486,45.0823,45.1403,71251.0
2018-06-08 12:15:00,54.45,54.49,54.43,54.48,67249.0,45.132,45.1652,45.1154,45.1569,67249.0
2018-06-08 12:20:00,54.48,54.52,54.46,54.51,39294.0,45.1569,45.19,45.1403,45.1818,39294.0
2018-06-08 12:25:00,54.51,54.66,54.5,54.66,23417.0,45.1818,45.3061,45.1735,45.3061,23417.0
2018-06-08 12:30:00,54.66,54.68,54.63,54.64,22364.0,45.3061,45.3227,45.2812,45.2895,22364.0
2018-06-08 12:35:00,54.65,54.67,54.62,54.66,29534.0,45.2978,45.3144,45.2729,45.3061,29534.0
2018-06-08 12:40:00,54.66,54.67,54.64,54.65,21603.0,45.3061,45.3144,45.2895,45.2978,21603.0
2018-06-08 12:45:00,54.65,54.71,54.63,54.66,55866.0,45.2978,45.3475,45.2812,45.3061,55866.0
2018-06-08 12:50:00,54.66,54.74,54.66,54.69,22047.0,45.3061,45.3724,45.3061,45.331,22047.0
2018-06-08 12:55:00,54.7,54.76,54.69,54.76,76234.0,45.3392,45.389,45.331,45.389,76234.0
2018-06-08 13:00:00,54.76,54.77,54.7,54.71,17310.0,45.389,45.3973,45.3392,45.3475,17310.0
2018-06-08 13:05:00,54.7,54.71,54.69,54.71,21940.0,45.3392,45.3475,45.331,45.3475,21940.0
2018-06-08 13:10:00,54.7,54.76,54.7,54.75,35484.0,45.3392,45.389,45.3392,45.3807,35484.0
2018-06-08 13:15:00,54.75,54.79,54.72,54.73,44003.0,45.3807,45.4138,45.3558,45.3641,44003.0
2018-06-08 13:20:00,54.73,54.74,54.69,54.7,64791.0,45.3641,45.3724,45.331,45.3392,64791.0
2018-06-08 13:25:00,54.7,54.8,54.7,54.8,48755.0,45.3392,45.4221,45.3392,45.4221,48755.0
2018-06-08 13:30:00,54.81,54.84,54.77,54.83,30292.0,45.4304,45.4553,45.3973,45.447,30292.0
2018-06-08 13:35:00,54.84,54.84,54.74,54.81,69540.0,45.4553,45.4553,45.3724,45.4304,69540.0
2018-06-08 13:40:00,54.82,54.82,54.77,54.77,27018.0,45.4387,45.4387,45.3973,45.3973,27018.0
2018-06-08 13:45:00,54.78,54.9,54.78,54.84,84622.0,45.4056,45.505,45.4056,45.4553,84622.0
2018-06-08 13:50:00,54.84,54.89,54.76,54.84,61597.0,45.4553,45.4967,45.389,45.4553,61597.0
2018-06-08 13:55:00,54.83,54.83,54.79,54.82,33096.0,45.447,45.447,45.4138,45.4387,33096.0
2018-06-08 14:00:00,54.83,54.85,54.8,54.83,32979.0,45.447,45.4636,45.4221,45.447,32979.0
2018-06-08 14:05:00,54.83,54.89,54.82,54.88,44432.0,45.447,45.4967,45.4387,45.4884,44432.0
2018-06-08 14:10:00,54.87,54.93,54.87,54.92,86149.0,45.4802,45.5299,45.4802,45.5216,86149.0
2018-06-08 14:15:00,54.92,54.93,54.89,54.89,83980.0,45.5216,45.5299,45.4967,45.4967,83980.0
2018-06-08 14:20:00,54.9,54.9,54.86,54.87,93161.0,45.505,45.505,45.4719,45.4802,93161.0
2018-06-08 14:25:00,54.87,54.88,54.8,54.82,51215.0,45.4802,45.4884,45.4221,45.4387,51215.0
2018-06-08 14:30:00,54.82,54.82,54.77,54.8,136189.0,45.4387,45.4387,45.3973,45.4221,136189.0
2018-06-08 14:35:00,54.8,54.86,54.79,54.86,29444.0,45.4221,45.4719,45.4138,45.4719,29444.0
2018-06-08 14:40:00,54.86,54.87,54.84,54.86,43101.0,45.4719,45.4802,45.4553,45.4719,43101.0
2018-06-08 14:45:00,54.86,54.9,54.86,54.9,25063.0,45.4719,45.505,45.4719,45.505,25063.0
2018-06-08 14:50:00,54.9,54.92,54.87,54.92,27787.0,45.505,45.5216,45.4802,45.5216,27787.0
2018-06-08 14:55:00,54.92,54.93,54.9,54.92,35516.0,45.5216,45.5299,45.505,45.5216,35516.0
2018-06-08 15:00:00,54.93,54.97,54.91,54.97,80990.0,45.5299,45.563,45.5133,45.563,80990.0
2018-06-08 15:05:00,54.96,55.0,54.96,54.97,92062.0,45.5548,45.5879,45.5548,45.563,92062.0
2018-06-08 15:10:00,54.97,55.03,54.97,55.03,39491.0,45.563,45.6128,45.563,45.6128,39491.0
2018-06-08 15:15:00,55.02,55.04,54.98,54.98,46634.0,45.6045,45.6211,45.5713,45.5713,46634.0
2018-06-08 15:20:00,54.98,55.05,54.98,55.04,31248.0,45.5713,45.6293,45.5713,45.6211,31248.0
2018-06-08 15:25:00,55.04,55.07,55.02,55.04,44492.0,45.6211,45.6459,45.6045,45.6211,44492.0
2018-06-08 15:30:00,55.04,55.09,55.03,55.07,55299.0,45.6211,45.6625,45.6128,45.6459,55299.0
2018-06-08 15:35:00,55.07,55.12,55.06,55.12,140014.0,45.6459,45.6874,45.6376,45.6874,140014.0
2018-06-08 15:40:00,55.11,55.13,55.09,55.1,138558.0,45.6791,45.6957,45.6625,45.6708,138558.0
2018-06-08 15:45:00,55.09,55.1,55.03,55.08,286104.0,45.6625,45.6708,45.6128,45.6542,286104.0
2018-06-08 15:50:00,55.08,55.2,55.08,55.16,234676.0,45.6542,45.7537,45.6542,45.7205,234676.0
2018-06-08 15:55:00,55.15,55.17,55.03,55.11,937086.0,45.7122,45.7288,45.6128,45.6791,937086.0
2018-06-11 09:30:00,55.2,55.28,54.95,55.02,78430.0,45.7537,45.82,45.5465,45.6045,78430.0
2018-06-11 09:35:00,55.06,55.21,55.02,55.13,39874.0,45.6376,45.762,45.6045,45.6957,39874.0
2018-06-11 09:40:00,55.14,55.17,55.01,55.05,13551.0,45.7039,45.7288,45.5962,45.6293,13551.0
2018-06-11 09:45:00,55.02,55.08,54.98,55.01,31452.0,45.6045,45.6542,45.5713,45.5962,31452.0
2018-06-11 09:50:00,55.01,55.03,54.93,54.96,62172.0,45.5962,45.6128,45.5299,45.5548,62172.0
2018-06-11 09:55:00,54.95,54.96,54.85,54.92,64256.0,45.5465,45.5548,45.4636,45.5216,64256.0
2018-06-11 10:00:00,54.92,54.95,54.81,54.85,109388.0,45.5216,45.5465,45.4304,45.4636,109388.0
2018-06-11 10:05:00,54.84,55.08,54.83,55.06,55705.0,45.4553,45.6542,45.447,45.6376,55705.0
2018-06-11 10:10:00,55.06,55.17,55.05,55.11,39356.0,45.6376,45.7288,45.6293,45.6791,39356.0
2018-06-11 10:15:00,55.12,55.2,55.07,55.17,38478.0,45.6874,45.7537,45.6459,45.7288,38478.0
2018-06-11 10:20:00,55.16,55.27,55.16,55.19,38039.0,45.7205,45.8117,45.7205,45.7454,38039.0
2018-06-11 10:25:00,55.18,55.28,55.18,55.27,51509.0,45.7371,45.82,45.7371,45.8117,51509.0
2018-06-11 10:30:00,55.26,55.26,55.16,55.19,42901.0,45.8034,45.8034,45.7205,45.7454,42901.0
2018-06-11 10:35:00,55.19,55.23,55.13,55.14,36856.0,45.7454,45.7785,45.6957,45.7039,36856.0
2018-06-11 10:40:00,55.13,55.18,55.12,55.17,45457.0,45.6957,45.7371,45.6874,45.7288,45457.0
2018-06-11 10:45:00,55.18,55.26,55.17,55.17,22816.0,45.7371,45.8034,45.7288,45.7288,22816.0
2018-06-11 10:50:00,55.16,55.16,55.1,55.13,20499.0,45.7205,45.7205,45.6708,45.6957,20499.0
2018-06-11 10:55:00,55.12,55.14,55.07,55.13,34805.0,45.6874,45.7039,45.6459,45.6957,34805.0
2018-06-11 11:00:00,55.13,55.16,55.05,55.07,78075.0,45.6957,45.7205,45.6293,45.6459,78075.0
2018-06-11 11:05:00,55.07,55.07,54.96,55.01,42601.0,45.6459,45.6459,45.5548,45.5962,42601.0
2018-06-11 11:10:00,55.01,55.01,54.89,54.95,42826.0,45.5962,45.5962,45.4967,45.5465,42826.0
2018-06-11 11:15:00,54.96,54.97,54.89,54.93,29484.0,45.5548,45.563,45.4967,45.5299,29484.0
2018-06-11 11:20:00,54.93,55.02,54.9,55.0,62674.0,45.5299,45.6045,45.505,45.5879,62674.0
2018-06-11 11:25:00,54.98,54.98,54.92,54.95,23593.0,45.5713,45.5713,45.5216,45.5465,23593.0
2018-06-11 11:30:00,54.97,54.97,54.87,54.94,27175.0,45.563,45.563,45.4802,45.5382,27175.0
2018-06-11 11:35:00,54.94,54.99,54.94,54.97,17302.0,45.5382,45.5796,45.5382,45.563,17302.0
2018-06-11 11:40:00,54.97,55.01,54.94,55.0,22691.0,45.563,45.5962,45.5382,45.5879,22691.0
2018-06-11 11:45:00,54.99,55.04,54.98,55.01,27656.0,45.5796,45.6211,45.5713,45.5962,27656.0
2018-06-11 11:50:00,55.0,55.05,55.0,55.03,16826.0,45.5879,45.6293,45.5879,45.6128,16826.0
2018-06-11 11:55:00,55.03,55.06,55.02,55.05,16837.0,45.6128,45.6376,45.6045,45.6293,16837.0
2018-06-11 12:00:00,55.05,55.09,55.04,55.04,14306.0,45.6293,45.6625,45.6211,45.6211,14306.0
2018-06-11 12:05:00,55.04,55.05,55.01,55.03,22840.0,45.6211,45.6293,45.5962,45.6128,22840.0
2018-06-11 12:10:00,55.02,55.03,54.96,54.98,30647.0,45.6045,45.6128,45.5548,45.5713,30647.0
2018-06-11 12:15:00,54.98,55.03,54.97,55.0,21625.0,45.5713,45.6128,45.563,45.5879,21625.0
2018-06-11 12:20:00,55.01,55.03,55.0,55.03,19343.0,45.5962,45.6128,45.5879,45.6128,19343.0
2018-06-11 12:25:00,55.03,55.07,55.02,55.04,20753.0,45.6128,45.6459,45.6045,45.6211,20753.0
2018-06-11 12:30:00,55.05,55.11,55.05,55.11,44655.0,45.6293,45.6791,45.6293,45.6791,44655.0
2018-06-11 12:35:00,55.1,55.1,55.05,55.09,11669.0,45.6708,45.6708,45.6293,45.6625,11669.0
2018-06-11 12:40:00,55.08,55.09,55.02,55.05,18338.0,45.6542,45.6625,45.6045,45.6293,18338.0
2018-06-11 12:45:00,55.04,55.06,55.03,55.05,7522.0,45.6211,45.6376,45.6128,45.6293,7522.0
2018-06-11 12:50:00,55.05,55.1,55.04,55.1,26476.0,45.6293,45.6708,45.6211,45.6708,26476.0
2018-06-11 12:55:00,55.11,55.12,55.07,55.09,24624.0,45.6791,45.6874,45.6459,45.6625,24624.0
2018-06-11 13:00:00,55.09,55.14,55.08,55.11,28983.0,45.6625,45.7039,45.6542,45.6791,28983.0
2018-06-11 13:05:00,55.11,55.17,55.1,55.17,11903.0,45.6791,45.7288,45.6708,45.7288,11903.0
2018-06-11 13:10:00,55.16,55.19,55.15,55.18,11563.0,45.7205,45.7454,45.7122,45.7371,11563.0
2018-06-11 13:15:00,55.18,55.18,55.14,55.15,10921.0,45.7371,45.7371,45.7039,45.7122,10921.0
2018-06-11 13:20:00,55.16,55.18,55.11,55.11,17259.0,45.7205,45.7371,45.6791,45.6791,17259.0
2018-06-11 13:25:00,55.12,55.15,55.11,55.13,10676.0,45.6874,45.7122,45.6791,45.6957,10676.0
2018-06-11 13:30:00,55.13,55.15,55.12,55.15,8098.0,45.6957,45.7122,45.6874,45.7122,8098.0
2018-06-11 13:35:00,55.16,55.16,55.14,55.15,11656.0,45.7205,45.7205,45.7039,45.7122,11656.0
2018-06-11 13:40:00,55.14,55.15,55.13,55.15,12496.0,45.7039,45.7122,45.6957,45.7122,12496.0
2018-06-11 13:45:00,55.14,55.16,55.13,55.15,17028.0,45.7039,45.7205,45.6957,45.7122,17028.0
2018-06-11 13:50:00,55.14,55.16,55.13,55.14,7939.0,45.7039,45.7205,45.6957,45.7039,7939.0
2018-06-11 13:55:00,55.14,55.16,55.11,55.13,19350.0,45.7039,45.7205,45.6791,45.6957,19350.0
2018-06-11 14:00:00,55.13,55.14,55.1,55.11,8768.0,45.6957,45.7039,45.6708,45.6791,8768.0
2018-06-11 14:05:00,55.12,55.13,55.08,55.1,19038.0,45.6874,45.6957,45.6542,45.6708,19038.0
2018-06-11 14:10:00,55.1,55.17,55.08,55.16,44059.0,45.6708,45.7288,45.6542,45.7205,44059.0
2018-06-11 14:15:00,55.16,55.16,55.11,55.16,11656.0,45.7205,45.7205,45.6791,45.7205,11656.0
2018-06-11 14:20:00,55.15,55.15,55.08,55.1,10223.0,45.7122,45.7122,45.6542,45.6708,10223.0
2018-06-11 14:25:00,55.1,55.11,55.08,55.08,9022.0,45.6708,45.6791,45.6542,45.6542,9022.0
2018-06-11 14:30:00,55.08,55.09,55.06,55.07,47980.0,45.6542,45.6625,45.6376,45.6459,47980.0
2018-06-11 14:35:00,55.07,55.07,55.04,55.05,11082.0,45.6459,45.6459,45.6211,45.6293,11082.0
2018-06-11 14:40:00,55.06,55.06,55.05,55.06,7645.0,45.6376,45.6376,45.6293,45.6376,7645.0
2018-06-11 14:45:00,55.05,55.08,55.01,55.03,39951.0,45.6293,45.6542,45.5962,45.6128,39951.0
2018-06-11 14:50:00,55.04,55.05,54.99,55.03,28072.0,45.6211,45.6293,45.5796,45.6128,28072.0
2018-06-11 14:55:00,55.03,55.06,55.01,55.01,12204.0,45.6128,45.6376,45.5962,45.5962,12204.0
2018-06-11 15:00:00,55.01,55.05,55.01,55.05,6556.0,45.5962,45.6293,45.5962,45.6293,6556.0
2018-06-11 15:05:00,55.04,55.09,55.03,55.09,29185.0,45.6211,45.6625,45.6128,45.6625,29185.0
2018-06-11 15:10:00,55.09,55.16,55.08,55.16,16755.0,45.6625,45.7205,45.6542,45.7205,16755.0
2018-06-11 15:15:00,55.15,55.18,55.13,55.14,25381.0,45.7122,45.7371,45.6957,45.7039,25381.0
2018-06-11 15:20:00,55.14,55.17,55.14,55.16,37663.0,45.7039,45.7288,45.7039,45.7205,37663.0
2018-06-11 15:25:00,55.16,55.18,55.16,55.18,23219.0,45.7205,45.7371,45.7205,45.7371,23219.0
2018-06-11 15:30:00,55.18,55.22,55.17,55.19,63698.0,45.7371,45.7703,45.7288,45.7454,63698.0
2018-06-11 15:35:00,55.2,55.23,55.19,55.23,90262.0,45.7537,45.7785,45.7454,45.7785,90262.0
2018-06-11 15:40:00,55.23,55.25,55.22,55.23,144949.0,45.7785,45.7951,45.7703,45.7785,144949.0
2018-06-11 15:45:00,55.24,55.31,55.23,55.31,123437.0,45.7868,45.8449,45.7785,45.8449,123437.0
2018-06-11 15:50:00,55.3,55.31,55.26,55.27,181713.0,45.8366,45.8449,45.8034,45.8117,181713.0
2018-06-11 15:55:00,55.27,55.27,55.13,55.14,351986.0,45.8117,45.8117,45.6957,45.7039,351986.0
2018-06-12 09:30:00,55.12,55.26,55.05,55.09,53360.0,45.6874,45.8034,45.6293,45.6625,53360.0
2018-06-12 09:35:00,55.07,55.1,54.95,55.1,38509.0,45.6459,45.6708,45.5465,45.6708,38509.0
2018-06-12 09:40:00,55.1,55.27,55.1,55.11,30087.0,45.6708,45.8117,45.6708,45.6791,30087.0
2018-06-12 09:45:00,55.09,55.18,55.02,55.07,60294.0,45.6625,45.7371,45.6045,45.6459,60294.0
2018-06-12 09:50:00,55.07,55.11,55.0,55.06,37346.0,45.6459,45.6791,45.5879,45.6376,37346.0
2018-06-12 09:55:00,55.07,55.18,55.05,55.18,49780.0,45.6459,45.7371,45.6293,45.7371,49780.0
2018-06-12 10:00:00,55.17,55.18,55.12,55.16,32475.0,45.7288,45.7371,45.6874,45.7205,32475.0
2018-06-12 10:05:00,55.15,55.28,55.15,55.28,44825.0,45.7122,45.82,45.7122,45.82,44825.0
2018-06-12 10:10:00,55.28,55.33,55.21,55.22,56826.0,45.82,45.8614,45.762,45.7703,56826.0
2018-06-12 10:15:00,55.22,55.22,55.13,55.17,39477.0,45.7703,45.7703,45.6957,45.7288,39477.0
2018-06-12 10:20:00,55.17,55.19,55.15,55.19,48688.0,45.7288,45.7454,45.7122,45.7454,48688.0
2018-06-12 10:25:00,55.19,55.24,55.18,55.21,53025.0,45.7454,45.7868,45.7371,45.762,53025.0
2018-06-12 10:30:00,55.22,55.23,55.13,55.14,21028.0,45.7703,45.7785,45.6957,45.7039,21028.0
2018-06-12 10:35:00,55.13,55.14,55.07,55.09,38237.0,45.6957,45.7039,45.6459,45.6625,38237.0
2018-06-12 10:40:00,55.09,55.18,55.08,55.16,30608.0,45.6625,45.7371,45.6542,45.7205,30608.0
2018-06-12 10:45:00,55.17,55.18,55.07,55.09,21839.0,45.7288,45.7371,45.6459,45.6625,21839.0
2018-06-12 10:50:00,55.1,55.15,55.09,55.12,24764.0,45.6708,45.7122,45.6625,45.6874,24764.0
2018-06-12 10:55:00,55.12,55.15,55.08,55.15,14586.0,45.6874,45.7122,45.6542,45.7122,14586.0
2018-06-12 11:00:00,55.15,55.15,55.1,55.12,12576.0,45.7122,45.7122,45.6708,45.6874,12576.0
2018-06-12 11:05:00,55.11,55.12,55.09,55.11,23444.0,45.6791,45.6874,45.6625,45.6791,23444.0
2018-06-12 11:10:00,55.11,55.13,55.09,55.13,32862.0,45.6791,45.6957,45.6625,45.6957,32862.0
2018-06-12 11:15:00,55.14,55.17,55.13,55.15,23366.0,45.7039,45.7288,45.6957,45.7122,23366.0
2018-06-12 11:20:00,55.14,55.19,55.14,55.18,25525.0,45.7039,45.7454,45.7039,45.7371,25525.0
2018-06-12 11:25:00,55.18,55.21,55.16,55.2,61991.0,45.7371,45.762,45.7205,45.7537,61991.0
2018-06-12 11:30:00,55.2,55.24,55.18,55.23,65383.0,45.7537,45.7868,45.7371,45.7785,65383.0
2018-06-12 11:35:00,55.22,55.3,55.21,55.29,48931.0,45.7703,45.8366,45.762,45.8283,48931.0
2018-06-12 11:40:00,55.29,55.29,55.24,55.25,28557.0,45.8283,45.8283,45.7868,45.7951,28557.0
2018-06-12 11:45:00,55.24,55.24,55.06,55.06,24077.0,45.7868,45.7868,45.6376,45.6376,24077.0
2018-06-12 11:50:00,55.06,55.08,55.05,55.08,17368.0,45.6376,45.6542,45.6293,45.6542,17368.0
2018-06-12 11:55:00,55.08,55.08,55.05,55.06,16005.0,45.6542,45.6542,45.6293,45.6376,16005.0
2018-06-12 12:00:00,55.06,55.1,55.05,55.08,16311.0,45.6376,45.6708,45.6293,45.6542,16311.0
2018-06-12 12:05:00,55.08,55.1,55.05,55.06,25555.0,45.6542,45.6708,45.6293,45.6376,25555.0
2018-06-12 12:10:00,55.05,55.09,55.05,55.08,9899.0,45.6293,45.6625,45.6293,45.6542,9899.0
2018-06-12 12:15:00,55.07,55.08,54.97,54.98,19453.0,45.6459,45.6542,45.563,45.5713,19453.0
2018-06-12 12:20:00,54.97,55.03,54.92,55.03,49518.0,45.563,45.6128,45.5216,45.6128,49518.0
2018-06-12 12:25:00,55.03,55.04,55.0,55.01,24811.0,45.6128,45.6211,45.5879,45.5962,24811.0
2018-06-12 12:30:00,55.0,55.01,54.95,54.95,13028.0,45.5879,45.5962,45.5465,45.5465,13028.0
2018-06-12 12:35:00,54.95,54.95,54.91,54.93,24065.0,45.5465,45.5465,45.5133,45.5299,24065.0
2018-06-12 12:40:00,54.92,54.94,54.92,54.93,18589.0,45.5216,45.5382,45.5216,45.5299,18589.0
2018-06-12 12:45:00,54.93,54.93,54.82,54.83,32251.0,45.5299,45.5299,45.4387,45.447,32251.0
2018-06-12 12:50:00,54.82,54.83,54.75,54.76,38636.0,45.4387,45.447,45.3807,45.389,38636.0
2018-06-12 12:55:00,54.77,54.8,54.74,54.79,37541.0,45.3973,45.4221,45.3724,45.4138,37541.0
2018-06-12 13:00:00,54.79,54.84,54.79,54.83,15777.0,45.4138,45.4553,45.4138,45.447,15777.0
2018-06-12 13:05:00,54.82,54.84,54.79,54.79,22933.0,45.4387,45.4553,45.4138,45.4138,22933.0
2018-06-12 13:10:00,54.8,54.81,54.75,54.76,40040.0,45.4221,45.4304,45.3807,45.389,40040.0
2018-06-12 13:15:00,54.76,54.8,54.69,54.69,38057.0,45.389,45.4221,45.331,45.331,38057.0
2018-06-12 13:20:00,54.68,54.73,54.67,54.72,35445.0,45.3227,45.3641,45.3144,45.3558,35445.0
2018-06-12 13:25:00,54.72,54.74,54.68,54.69,28551.0,45.3558,45.3724,45.3227,45.331,28551.0
2018-06-12 13:30:00,54.68,54.71,54.67,54.7,39040.0,45.3227,45.3475,45.3144,45.3392,39040.0
2018-06-12 13:35:00,54.69,54.7,54.67,54.68,61789.0,45.331,45.3392,45.3144,45.3227,61789.0
2018-06-12 13:40:00,54.68,54.69,54.59,54.61,38466.0,45.3227,45.331,45.2481,45.2646,38466.0
2018-06-12 13:45:00,54.61,54.62,54.53,54.54,40713.0,45.2646,45.2729,45.1983,45.2066,40713.0
2018-06-12 13:50:00,54.55,54.55,54.51,54.53,38699.0,45.2149,45.2149,45.1818,45.1983,38699.0
2018-06-12 13:55:00,54.53,54.54,54.5,54.51,29221.0,45.1983,45.2066,45.1735,45.1818,29221.0
2018-06-12 14:00:00,54.5,54.51,54.47,54.47,55882.0,45.1735,45.1818,45.1486,45.1486,55882.0
2018-06-12 14:05:00,54.47,54.48,54.45,54.46,59714.0,45.1486,45.1569,45.132,45.1403,59714.0
2018-06-12 14:10:00,54.46,54.49,54.43,54.48,30774.0,45.1403,45.1652,45.1154,45.1569,30774.0
2018-06-12 14:15:00,54.48,54.49,54.45,54.46,45459.0,45.1569,45.1652,45.132,45.1403,45459.0
2018-06-12 14:20:00,54.46,54.5,54.45,54.45,37832.0,45.1403,45.1735,45.132,45.132,37832.0
2018-06-12 14:25:00,54.45,54.48,54.45,54.47,31353.0,45.132,45.1569,45.132,45.1486,31353.0
2018-06-12 14:30:00,54.46,54.51,54.45,54.5,54126.0,45.1403,45.1818,45.132,45.1735,54126.0
2018-06-12 14:35:00,54.5,54.51,54.46,54.48,94953.0,45.1735,45.1818,45.1403,45.1569,94953.0
2018-06-12 14:40:00,54.47,54.48,54.42,54.43,72287.0,45.1486,45.1569,45.1072,45.1154,72287.0
2018-06-12 14:45:00,54.44,54.44,54.33,54.35,82745.0,45.1237,45.1237,45.0326,45.0491,82745.0
2018-06-12 14:50:00,54.35,54.36,54.31,54.35,57787.0,45.0491,45.0574,45.016,45.0491,57787.0
2018-06-12 14:55:00,54.34,54.35,54.28,54.29,37378.0,45.0409,45.0491,44.9911,44.9994,37378.0
2018-06-12 15:00:00,54.28,54.37,54.27,54.34,49623.0,44.9911,45.0657,44.9828,45.0409,49623.0
2018-06-12 15:05:00,54.35,54.43,54.34,54.42,43299.0,45.0491,45.1154,45.0409,45.1072,43299.0
2018-06-12 15:10:00,54.42,54.44,54.39,54.44,44956.0,45.1072,45.1237,45.0823,45.1237,44956.0
2018-06-12 15:15:00,54.44,54.5,54.43,54.48,47647.0,45.1237,45.1735,45.1154,45.1569,47647.0
2018-06-12 15:20:00,54.48,54.54,54.46,54.53,49901.0,45.1569,45.2066,45.1403,45.1983,49901.0
2018-06-12 15:25:00,54.53,54.57,54.52,54.54,30448.0,45.1983,45.2315,45.19,45.2066,30448.0
2018-06-12 15:30:00,54.54,54.57,54.51,54.55,62202.0,45.2066,45.2315,45.1818,45.2149,62202.0
2018-06-12 15:35:00,54.55,54.61,54.53,54.6,74483.0,45.2149,45.2646,45.1983,45.2564,74483.0
2018-06-12 15:40:00,54.6,54.6,54.55,54.58,67539.0,45.2564,45.2564,45.2149,45.2398,67539.0
2018-06-12 15:45:00,54.57,54.58,54.54,54.55,82122.0,45.2315,45.2398,45.2066,45.2149,82122.0
2018-06-12 15:50:00,54.56,54.62,54.56,54.61,120428.0,45.2232,45.2729,45.2232,45.2646,120428.0
2018-06-12 15:55:00,54.6,54.63,54.56,54.56,482650.0,45.2564,45.2812,45.2232,45.2232,482650.0
2018-06-13 09:30:00,54.35,54.43,54.23,54.26,54776.0,45.3127,45.3794,45.2126,45.2376,54776.0
2018-06-13 09:35:00,54.29,54.58,54.28,54.55,24469.0,45.2627,45.5044,45.2543,45.4794,24469.0
2018-06-13 09:40:00,54.55,54.57,54.46,54.52,45411.0,45.4794,45.4961,45.4044,45.4544,45411.0
2018-06-13 09:45:00,54.51,54.51,54.34,54.37,42164.0,45.4461,45.4461,45.3043,45.3294,42164.0
2018-06-13 09:50:00,54.39,54.39,54.21,54.24,77173.0,45.346,45.346,45.196,45.221,77173.0
2018-06-13 09:55:00,54.23,54.39,54.22,54.35,81087.0,45.2126,45.346,45.2043,45.3127,81087.0
2018-06-13 10:00:00,54.36,54.39,54.32,54.38,56555.0,45.321,45.346,45.2877,45.3377,56555.0
2018-06-13 10:05:00,54.38,54.42,54.37,54.41,73083.0,45.3377,45.371,45.3294,45.3627,73083.0
2018-06-13 10:10:00,54.41,54.46,54.4,54.44,150079.0,45.3627,45.4044,45.3544,45.3877,150079.0
2018-06-13 10:15:00,54.45,54.49,54.44,54.45,73027.0,45.3961,45.4294,45.3877,45.3961,73027.0
2018-06-13 10:20:00,54.45,54.56,54.44,54.55,59468.0,45.3961,45.4878,45.3877,45.4794,59468.0
2018-06-13 10:25:00,54.56,54.63,54.55,54.6,30874.0,45.4878,45.5461,45.4794,45.5211,30874.0
2018-06-13 10:30:00,54.6,54.61,54.56,54.59,19083.0,45.5211,45.5294,45.4878,45.5128,19083.0
2018-06-13 10:35:00,54.59,54.59,54.49,54.52,116456.0,45.5128,45.5128,45.4294,45.4544,116456.0
2018-06-13 10:40:00,54.52,54.6,54.51,54.58,32475.0,45.4544,45.5211,45.4461,45.5044,32475.0
2018-06-13 10:45:00,54.57,54.67,54.56,54.64,42782.0,45.4961,45.5795,45.4878,45.5545,42782.0
2018-06-13 10:50:00,54.64,54.67,54.62,54.63,30763.0,45.5545,45.5795,45.5378,45.5461,30763.0
2018-06-13 10:55:00,54.64,54.64,54.57,54.6,21130.0,45.5545,45.5545,45.4961,45.5211,21130.0
2018-06-13 11:00:00,54.6,54.68,54.59,54.68,37260.0,45.5211,45.5878,45.5128,45.5878,37260.0
2018-06-13 11:05:00,54.68,54.71,54.66,54.68,69637.0,45.5878,45.6128,45.5711,45.5878,69637.0
2018-06-13 11:10:00,54.67,54.68,54.59,54.59,14419.0,45.5795,45.5878,45.5128,45.5128,14419.0
2018-06-13 11:15:00,54.6,54.6,54.53,54.57,26796.0,45.5211,45.5211,45.4628,45.4961,26796.0
2018-06-13 11:20:00,54.57,54.59,54.55,54.55,25283.0,45.4961,45.5128,45.4794,45.4794,25283.0
2018-06-13 11:25:00,54.55,54.59,54.54,54.56,46945.0,45.4794,45.5128,45.4711,45.4878,46945.0
2018-06-13 11:30:00,54.55,54.59,54.55,54.59,20817.0,45.4794,45.5128,45.4794,45.5128,20817.0
2018-06-13 11:35:00,54.59,54.61,54.59,54.59,18475.0,45.5128,45.5294,45.5128,45.5128,18475.0
2018-06-13 11:40:00,54.59,54.61,54.56,54.56,12370.0,45.5128,45.5294,45.4878,45.4878,12370.0
2018-06-13 11:45:00,54.57,54.57,54.49,54.51,26046.0,45.4961,45.4961,45.4294,45.4461,26046.0
2018-06-13 11:50:00,54.51,54.56,54.51,54.55,19668.0,45.4461,45.4878,45.4461,45.4794,19668.0
2018-06-13 11:55:00,54.55,54.57,54.5,54.54,35194.0,45.4794,45.4961,45.4377,45.4711,35194.0
2018-06-13 12:00:00,54.55,54.55,54.53,54.55,12159.0,45.4794,45.4794,45.4628,45.4794,12159.0
2018-06-13 12:05:00,54.54,54.56,54.52,54.52,47842.0,45.4711,45.4878,45.4544,45.4544,47842.0
2018-06-13 12:10:00,54.53,54.53,54.48,54.49,14937.0,45.4628,45.4628,45.4211,45.4294,14937.0
2018-06-13 12:15:00,54.5,54.53,54.49,54.5,42845.0,45.4377,45.4628,45.4294,45.4377,42845.0
2018-06-13 12:20:00,54.5,54.54,54.49,54.52,13966.0,45.4377,45.4711,45.4294,45.4544,13966.0
2018-06-13 12:25:00,54.51,54.52,54.5,54.51,6913.0,45.4461,45.4544,45.4377,45.4461,6913.0
2018-06-13 12:30:00,54.5,54.51,54.47,54.49,14652.0,45.4377,45.4461,45.4127,45.4294,14652.0
2018-06-13 12:35:00,54.49,54.51,54.48,54.5,11514.0,45.4294,45.4461,45.4211,45.4377,11514.0
2018-06-13 12:40:00,54.5,54.52,54.49,54.52,15670.0,45.4377,45.4544,45.4294,45.4544,15670.0
2018-06-13 12:45:00,54.52,54.54,54.52,54.53,13410.0,45.4544,45.4711,45.4544,45.4628,13410.0
2018-06-13 12:50:00,54.53,54.57,54.52,54.57,25576.0,45.4628,45.4961,45.4544,45.4961,25576.0
2018-06-13 12:55:00,54.56,54.62,54.56,54.61,19870.0,45.4878,45.5378,45.4878,45.5294,19870.0
2018-06-13 13:00:00,54.6,54.69,54.59,54.68,68739.0,45.5211,45.5961,45.5128,45.5878,68739.0
2018-06-13 13:05:00,54.69,54.76,54.68,54.76,42477.0,45.5961,45.6545,45.5878,45.6545,42477.0
2018-06-13 13:10:00,54.76,54.83,54.75,54.82,70588.0,45.6545,45.7129,45.6462,45.7045,70588.0
2018-06-13 13:15:00,54.82,54.91,54.8,54.9,54434.0,45.7045,45.7796,45.6879,45.7712,54434.0
2018-06-13 13:20:00,54.91,54.92,54.88,54.9,25636.0,45.7796,45.7879,45.7546,45.7712,25636.0
2018-06-13 13:25:00,54.9,54.95,54.89,54.92,39154.0,45.7712,45.8129,45.7629,45.7879,39154.0
2018-06-13 13:30:00,54.92,54.95,54.91,54.92,23055.0,45.7879,45.8129,45.7796,45.7879,23055.0
2018-06-13 13:35:00,54.91,54.91,54.83,54.88,61690.0,45.7796,45.7796,45.7129,45.7546,61690.0
2018-06-13 13:40:00,54.87,54.89,54.87,54.89,17242.0,45.7462,45.7629,45.7462,45.7629,17242.0
2018-06-13 13:45:00,54.88,54.89,54.87,54.89,27939.0,45.7546,45.7629,45.7462,45.7629,27939.0
2018-06-13 13:50:00,54.89,55.0,54.87,54.98,44918.0,45.7629,45.8546,45.7462,45.8379,44918.0
2018-06-13 13:55:00,54.98,55.04,54.96,55.02,94574.0,45.8379,45.8879,45.8213,45.8713,94574.0
2018-06-13 14:00:00,55.02,55.18,54.96,55.11,67991.0,45.8713,46.0047,45.8213,45.9463,67991.0
2018-06-13 14:05:00,55.12,55.24,55.11,55.2,79093.0,45.9546,46.0547,45.9463,46.0213,79093.0
2018-06-13 14:10:00,55.21,55.34,55.19,55.23,155516.0,46.0297,46.1381,46.013,46.0464,155516.0
2018-06-13 14:15:00,55.23,55.24,55.17,55.18,76651.0,46.0464,46.0547,45.9963,46.0047,76651.0
2018-06-13 14:20:00,55.17,55.17,55.06,55.08,38097.0,45.9963,45.9963,45.9046,45.9213,38097.0
2018-06-13 14:25:00,55.09,55.16,55.08,55.14,59220.0,45.9296,45.988,45.9213,45.9713,59220.0
2018-06-13 14:30:00,55.14,55.3,55.13,55.3,63232.0,45.9713,46.1047,45.963,46.1047,63232.0
2018-06-13 14:35:00,55.3,55.49,55.29,55.48,146719.0,46.1047,46.2631,46.0964,46.2548,146719.0
2018-06-13 14:40:00,55.48,55.55,55.45,55.48,169702.0,46.2548,46.3131,46.2298,46.2548,169702.0
2018-06-13 14:45:00,55.48,55.54,55.46,55.5,109204.0,46.2548,46.3048,46.2381,46.2715,109204.0
2018-06-13 14:50:00,55.49,55.49,55.12,55.14,65762.0,46.2631,46.2631,45.9546,45.9713,65762.0
2018-06-13 14:55:00,55.13,55.14,55.01,55.03,72037.0,45.963,45.9713,45.8629,45.8796,72037.0
2018-06-13 15:00:00,55.04,55.19,55.01,55.13,55392.0,45.8879,46.013,45.8629,45.963,55392.0
2018-06-13 15:05:00,55.13,55.2,55.12,55.13,30782.0,45.963,46.0213,45.9546,45.963,30782.0
2018-06-13 15:10:00,55.13,55.15,55.03,55.04,24852.0,45.963,45.9797,45.8796,45.8879,24852.0
2018-06-13 15:15:00,55.04,55.05,54.95,54.98,38286.0,45.8879,45.8963,45.8129,45.8379,38286.0
2018-06-13 15:20:00,54.99,55.01,54.98,54.98,21464.0,45.8463,45.8629,45.8379,45.8379,21464.0
2018-06-13 15:25:00,54.98,55.02,54.97,55.0,35022.0,45.8379,45.8713,45.8296,45.8546,35022.0
2018-06-13 15:30:00,54.99,54.99,54.91,54.93,49369.0,45.8463,45.8463,45.7796,45.7962,49369.0
2018-06-13 15:35:00,54.93,54.93,54.86,54.87,52093.0,45.7962,45.7962,45.7379,45.7462,52093.0
2018-06-13 15:40:00,54.87,54.93,54.85,54.88,115468.0,45.7462,45.7962,45.7295,45.7546,115468.0
2018-06-13 15:45:00,54.87,54.9,54.83,54.83,129939.0,45.7462,45.7712,45.7129,45.7129,129939.0
2018-06-13 15:50:00,54.83,54.86,54.8,54.84,126389.0,45.7129,45.7379,45.6879,45.7212,126389.0
2018-06-13 15:55:00,54.84,54.84,54.7,54.71,835426.0,45.7212,45.7212,45.6045,45.6128,835426.0
2018-06-14 09:30:00,54.73,54.87,54.51,54.54,68621.0,45.6295,45.7462,45.4461,45.4711,68621.0
2018-06-14 09:35:00,54.55,54.66,54.43,54.47,22449.0,45.4794,45.5711,45.3794,45.4127,22449.0
2018-06-14 09:40:00,54.47,54.64,54.47,54.54,22398.0,45.4127,45.5545,45.4127,45.4711,22398.0
2018-06-14 09:45:00,54.52,54.8,54.5,54.65,33694.0,45.4544,45.6879,45.4377,45.5628,33694.0
2018-06-14 09:50:00,54.66,54.72,54.58,54.67,45252.0,45.5711,45.6212,45.5044,45.5795,45252.0
2018-06-14 09:55:00,54.68,54.82,54.65,54.82,444637.0,45.5878,45.7045,45.5628,45.7045,444637.0
2018-06-14 10:00:00,54.81,54.92,54.72,54.83,41159.0,45.6962,45.7879,45.6212,45.7129,41159.0
2018-06-14 10:05:00,54.84,54.9,54.8,54.8,38848.0,45.7212,45.7712,45.6879,45.6879,38848.0
2018-06-14 10:10:00,54.79,54.88,54.77,54.86,31620.0,45.6795,45.7546,45.6628,45.7379,31620.0
2018-06-14 10:15:00,54.86,54.9,54.76,54.76,35952.0,45.7379,45.7712,45.6545,45.6545,35952.0
2018-06-14 10:20:00,54.76,54.78,54.7,54.72,24999.0,45.6545,45.6712,45.6045,45.6212,24999.0
2018-06-14 10:25:00,54.73,54.78,54.68,54.7,38299.0,45.6295,45.6712,45.5878,45.6045,38299.0
2018-06-14 10:30:00,54.7,54.74,54.67,54.7,31981.0,45.6045,45.6378,45.5795,45.6045,31981.0
2018-06-14 10:35:00,54.69,54.74,54.69,54.7,32156.0,45.5961,45.6378,45.5961,45.6045,32156.0
2018-06-14 10:40:00,54.7,54.8,54.7,54.75,41458.0,45.6045,45.6879,45.6045,45.6462,41458.0
2018-06-14 10:45:00,54.76,54.79,54.74,54.75,44840.0,45.6545,45.6795,45.6378,45.6462,44840.0
2018-06-14 10:50:00,54.75,54.79,54.73,54.73,48357.0,45.6462,45.6795,45.6295,45.6295,48357.0
2018-06-14 10:55:00,54.73,54.75,54.6,54.6,190190.0,45.6295,45.6462,45.5211,45.5211,190190.0
2018-06-14 11:00:00,54.59,54.68,54.57,54.67,34813.0,45.5128,45.5878,45.4961,45.5795,34813.0
2018-06-14 11:05:00,54.68,54.68,54.57,54.61,35278.0,45.5878,45.5878,45.4961,45.5294,35278.0
2018-06-14 11:10:00,54.62,54.66,54.53,54.55,31116.0,45.5378,45.5711,45.4628,45.4794,31116.0
2018-06-14 11:15:00,54.56,54.57,54.52,54.55,26744.0,45.4878,45.4961,45.4544,45.4794,26744.0
2018-06-14 11:20:00,54.54,54.57,54.49,54.52,27563.0,45.4711,45.4961,45.4294,45.4544,27563.0
2018-06-14 11:25:00,54.51,54.56,54.5,54.56,15361.0,45.4461,45.4878,45.4377,45.4878,15361.0
2018-06-14 11:30:00,54.56,54.57,54.49,54.5,14061.0,45.4878,45.4961,45.4294,45.4377,14061.0
2018-06-14 11:35:00,54.5,54.6,54.49,54.59,51720.0,45.4377,45.5211,45.4294,45.5128,51720.0
2018-06-14 11:40:00,54.58,54.64,54.55,54.62,36500.0,45.5044,45.5545,45.4794,45.5378,36500.0
2018-06-14 11:45:00,54.62,54.66,54.54,54.55,73455.0,45.5378,45.5711,45.4711,45.4794,73455.0
2018-06-14 11:50:00,54.56,54.59,54.54,54.58,47981.0,45.4878,45.5128,45.4711,45.5044,47981.0
2018-06-14 11:55:00,54.59,54.66,54.57,54.65,20198.0,45.5128,45.5711,45.4961,45.5628,20198.0
2018-06-14 12:00:00,54.66,54.68,54.62,54.67,25061.0,45.5711,45.5878,45.5378,45.5795,25061.0
2018-06-14 12:05:00,54.67,54.7,54.65,54.68,21305.0,45.5795,45.6045,45.5628,45.5878,21305.0
2018-06-14 12:10:00,54.69,54.7,54.63,54.65,24199.0,45.5961,45.6045,45.5461,45.5628,24199.0
2018-06-14 12:15:00,54.65,54.66,54.61,54.62,12868.0,45.5628,45.5711,45.5294,45.5378,12868.0
2018-06-14 12:20:00,54.62,54.64,54.6,54.62,18636.0,45.5378,45.5545,45.5211,45.5378,18636.0
2018-06-14 12:25:00,54.63,54.64,54.6,54.63,22898.0,45.5461,45.5545,45.5211,45.5461,22898.0
2018-06-14 12:30:00,54.62,54.66,54.62,54.64,21046.0,45.5378,45.5711,45.5378,45.5545,21046.0
2018-06-14 12:35:00,54.65,54.67,54.62,54.63,19395.0,45.5628,45.5795,45.5378,45.5461,19395.0
2018-06-14 12:40:00,54.64,54.67,54.63,54.66,17900.0,45.5545,45.5795,45.5461,45.5711,17900.0
2018-06-14 12:45:00,54.66,54.68,54.64,54.65,20135.0,45.5711,45.5878,45.5545,45.5628,20135.0
2018-06-14 12:50:00,54.63,54.65,54.61,54.63,21817.0,45.5461,45.5628,45.5294,45.5461,21817.0
2018-06-14 12:55:00,54.63,54.64,54.59,54.6,16106.0,45.5461,45.5545,45.5128,45.5211,16106.0
2018-06-14 13:00:00,54.59,54.66,54.58,54.66,27639.0,45.5128,45.5711,45.5044,45.5711,27639.0
2018-06-14 13:05:00,54.64,54.67,54.6,54.67,21313.0,45.5545,45.5795,45.5211,45.5795,21313.0
2018-06-14 13:10:00,54.67,54.69,54.65,54.69,23603.0,45.5795,45.5961,45.5628,45.5961,23603.0
2018-06-14 13:15:00,54.68,54.7,54.66,54.7,17287.0,45.5878,45.6045,45.5711,45.6045,17287.0
2018-06-14 13:20:00,54.7,54.73,54.7,54.72,16390.0,45.6045,45.6295,45.6045,45.6212,16390.0
2018-06-14 13:25:00,54.72,54.75,54.72,54.74,23775.0,45.6212,45.6462,45.6212,45.6378,23775.0
2018-06-14 13:30:00,54.73,54.81,54.73,54.81,32145.0,45.6295,45.6962,45.6295,45.6962,32145.0
2018-06-14 13:35:00,54.8,54.85,54.76,54.79,341857.0,45.6879,45.7295,45.6545,45.6795,341857.0
2018-06-14 13:40:00,54.79,54.79,54.71,54.73,33289.0,45.6795,45.6795,45.6128,45.6295,33289.0
2018-06-14 13:45:00,54.73,54.76,54.72,54.72,26184.0,45.6295,45.6545,45.6212,45.6212,26184.0
2018-06-14 13:50:00,54.72,54.73,54.7,54.71,13264.0,45.6212,45.6295,45.6045,45.6128,13264.0
2018-06-14 13:55:00,54.71,54.77,54.71,54.72,44442.0,45.6128,45.6628,45.6128,45.6212,44442.0
2018-06-14 14:00:00,54.72,54.73,54.7,54.73,9529.0,45.6212,45.6295,45.6045,45.6295,9529.0
2018-06-14 14:05:00,54.73,54.76,54.72,54.76,22366.0,45.6295,45.6545,45.6212,45.6545,22366.0
2018-06-14 14:10:00,54.75,54.84,54.75,54.84,194862.0,45.6462,45.7212,45.6462,45.7212,194862.0
2018-06-14 14:15:00,54.84,54.85,54.77,54.84,434086.0,45.7212,45.7295,45.6628,45.7212,434086.0
2018-06-14 14:20:00,54.83,54.93,54.81,54.92,61263.0,45.7129,45.7962,45.6962,45.7879,61263.0
2018-06-14 14:25:00,54.94,54.94,54.88,54.89,93900.0,45.8046,45.8046,45.7546,45.7629,93900.0
2018-06-14 14:30:00,54.9,54.9,54.85,54.87,61604.0,45.7712,45.7712,45.7295,45.7462,61604.0
2018-06-14 14:35:00,54.87,54.9,54.87,54.9,18376.0,45.7462,45.7712,45.7462,45.7712,18376.0
2018-06-14 14:40:00,54.9,54.94,54.89,54.94,161226.0,45.7712,45.8046,45.7629,45.8046,161226.0
2018-06-14 14:45:00,54.94,54.97,54.92,54.94,29783.0,45.8046,45.8296,45.7879,45.8046,29783.0
2018-06-14 14:50:00,54.95,54.98,54.94,54.95,32124.0,45.8129,45.8379,45.8046,45.8129,32124.0
2018-06-14 14:55:00,54.94,54.95,54.89,54.92,32854.0,45.8046,45.8129,45.7629,45.7879,32854.0
2018-06-14 15:00:00,54.93,54.93,54.88,54.91,37043.0,45.7962,45.7962,45.7546,45.7796,37043.0
2018-06-14 15:05:00,54.92,55.01,54.92,55.0,75251.0,45.7879,45.8629,45.7879,45.8546,75251.0
2018-06-14 15:10:00,55.0,55.01,54.97,54.99,111521.0,45.8546,45.8629,45.8296,45.8463,111521.0
2018-06-14 15:15:00,54.99,55.0,54.97,55.0,24104.0,45.8463,45.8546,45.8296,45.8546,24104.0
2018-06-14 15:20:00,55.0,55.01,54.94,55.01,84339.0,45.8546,45.8629,45.8046,45.8629,84339.0
2018-06-14 15:25:00,55.01,55.15,55.0,55.09,224155.0,45.8629,45.9797,45.8546,45.9296,224155.0
2018-06-14 15:30:00,55.1,55.13,55.01,55.02,82317.0,45.938,45.963,45.8629,45.8713,82317.0
2018-06-14 15:35:00,55.02,55.02,54.93,54.93,40520.0,45.8713,45.8713,45.7962,45.7962,40520.0
2018-06-14 15:40:00,54.94,54.94,54.92,54.92,58292.0,45.8046,45.8046,45.7879,45.7879,58292.0
2018-06-14 15:45:00,54.9,54.91,54.87,54.9,89361.0,45.7712,45.7796,45.7462,45.7712,89361.0
2018-06-14 15:50:00,54.9,54.9,54.81,54.82,124399.0,45.7712,45.7712,45.6962,45.7045,124399.0
2018-06-14 15:55:00,54.82,54.82,54.72,54.8,726512.0,45.7045,45.7045,45.6212,45.6879,726512.0
2018-06-15 09:30:00,54.96,55.23,54.67,55.16,1262676.0,45.8213,46.0464,45.5795,45.988,1262676.0
2018-06-15 09:35:00,55.15,55.18,54.93,55.17,135448.0,45.9797,46.0047,45.7962,45.9963,135448.0
2018-06-15 09:40:00,55.17,55.32,55.14,55.29,186881.0,45.9963,46.1214,45.9713,46.0964,186881.0
2018-06-15 09:45:00,55.3,55.4,55.27,55.35,75298.0,46.1047,46.1881,46.0797,46.1464,75298.0
2018-06-15 09:50:00,55.36,55.42,55.23,55.23,346006.0,46.1547,46.2048,46.0464,46.0464,346006.0
2018-06-15 09:55:00,55.23,55.31,55.21,55.26,491338.0,46.0464,46.1131,46.0297,46.0714,491338.0
2018-06-15 10:00:00,55.26,55.32,55.2,55.32,216297.0,46.0714,46.1214,46.0213,46.1214,216297.0
2018-06-15 10:05:00,55.32,55.33,55.23,55.25,61461.0,46.1214,46.1297,46.0464,46.063,61461.0
2018-06-15 10:10:00,55.26,55.33,55.21,55.23,77709.0,46.0714,46.1297,46.0297,46.0464,77709.0
2018-06-15 10:15:00,55.23,55.24,55.09,55.1,151603.0,46.0464,46.0547,45.9296,45.938,151603.0
2018-06-15 10:20:00,55.1,55.1,54.94,55.0,60465.0,45.938,45.938,45.8046,45.8546,60465.0
2018-06-15 10:25:00,55.01,55.08,55.0,55.02,42634.0,45.8629,45.9213,45.8546,45.8713,42634.0
2018-06-15 10:30:00,55.02,55.03,54.8,54.86,165562.0,45.8713,45.8796,45.6879,45.7379,165562.0
2018-06-15 10:35:00,54.87,54.9,54.77,54.85,74265.0,45.7462,45.7712,45.6628,45.7295,74265.0
2018-06-15 10:40:00,54.86,55.0,54.79,54.99,69787.0,45.7379,45.8546,45.6795,45.8463,69787.0
2018-06-15 10:45:00,54.99,55.11,54.94,55.07,41129.0,45.8463,45.9463,45.8046,45.913,41129.0
2018-06-15 10:50:00,55.08,55.11,54.97,55.03,32121.0,45.9213,45.9463,45.8296,45.8796,32121.0
2018-06-15 10:55:00,55.02,55.1,55.0,55.1,45034.0,45.8713,45.938,45.8546,45.938,45034.0
2018-06-15 11:00:00,55.08,55.29,55.06,55.26,173033.0,45.9213,46.0964,45.9046,46.0714,173033.0
2018-06-15 11:05:00,55.27,55.35,55.27,55.32,48942.0,46.0797,46.1464,46.0797,46.1214,48942.0
2018-06-15 11:10:00,55.32,55.37,55.31,55.35,44925.0,46.1214,46.1631,46.1131,46.1464,44925.0
2018-06-15 11:15:00,55.35,55.37,55.33,55.37,27187.0,46.1464,46.1631,46.1297,46.1631,27187.0
2018-06-15 11:20:00,55.36,55.38,55.35,55.37,43048.0,46.1547,46.1714,46.1464,46.1631,43048.0
2018-06-15 11:25:00,55.35,55.38,55.29,55.33,108854.0,46.1464,46.1714,46.0964,46.1297,108854.0
2018-06-15 11:30:00,55.33,55.36,55.31,55.36,73903.0,46.1297,46.1547,46.1131,46.1547,73903.0
2018-06-15 11:35:00,55.36,55.38,55.33,55.36,73901.0,46.1547,46.1714,46.1297,46.1547,73901.0
2018-06-15 11:40:00,55.37,55.37,55.34,55.37,44721.0,46.1631,46.1631,46.1381,46.1631,44721.0
2018-06-15 11:45:00,55.37,55.38,55.33,55.37,48186.0,46.1631,46.1714,46.1297,46.1631,48186.0
2018-06-15 11:50:00,55.37,55.42,55.35,55.38,123508.0,46.1631,46.2048,46.1464,46.1714,123508.0
2018-06-15 11:55:00,55.38,55.39,55.31,55.34,63722.0,46.1714,46.1797,46.1131,46.1381,63722.0
2018-06-15 12:00:00,55.35,55.42,55.34,55.38,229528.0,46.1464,46.2048,46.1381,46.1714,229528.0
2018-06-15 12:05:00,55.39,55.39,55.32,55.36,31443.0,46.1797,46.1797,46.1214,46.1547,31443.0
2018-06-15 12:10:00,55.35,55.36,55.34,55.35,10798.0,46.1464,46.1547,46.1381,46.1464,10798.0
2018-06-15 12:15:00,55.34,55.35,55.31,55.34,62479.0,46.1381,46.1464,46.1131,46.1381,62479.0
2018-06-15 12:20:00,55.33,55.38,55.32,55.35,182418.0,46.1297,46.1714,46.1214,46.1464,182418.0
2018-06-15 12:25:00,55.35,55.35,55.3,55.32,266081.0,46.1464,46.1464,46.1047,46.1214,266081.0
2018-06-15 12:30:00,55.32,55.34,55.2,55.21,39030.0,46.1214,46.1381,46.0213,46.0297,39030.0
2018-06-15 12:35:00,55.19,55.21,55.17,55.18,17560.0,46.013,46.0297,45.9963,46.0047,17560.0
2018-06-15 12:40:00,55.18,55.21,55.13,55.13,25131.0,46.0047,46.0297,45.963,45.963,25131.0
2018-06-15 12:45:00,55.14,55.15,55.07,55.1,42829.0,45.9713,45.9797,45.913,45.938,42829.0
2018-06-15 12:50:00,55.1,55.3,55.09,55.29,94312.0,45.938,46.1047,45.9296,46.0964,94312.0
2018-06-15 12:55:00,55.29,55.36,55.26,55.32,49787.0,46.0964,46.1547,46.0714,46.1214,49787.0
2018-06-15 13:00:00,55.32,55.36,55.32,55.35,74049.0,46.1214,46.1547,46.1214,46.1464,74049.0
2018-06-15 13:05:00,55.34,55.37,55.32,55.32,68845.0,46.1381,46.1631,46.1214,46.1214,68845.0
2018-06-15 13:10:00,55.33,55.37,55.3,55.32,157469.0,46.1297,46.1631,46.1047,46.1214,157469.0
2018-06-15 13:15:00,55.33,55.35,55.32,55.33,16179.0,46.1297,46.1464,46.1214,46.1297,16179.0
2018-06-15 13:20:00,55.33,55.33,55.26,55.3,65391.0,46.1297,46.1297,46.0714,46.1047,65391.0
2018-06-15 13:25:00,55.3,55.33,55.29,55.32,33213.0,46.1047,46.1297,46.0964,46.1214,33213.0
2018-06-15 13:30:00,55.32,55.34,55.3,55.34,15073.0,46.1214,46.1381,46.1047,46.1381,15073.0
2018-06-15 13:35:00,55.34,55.34,55.31,55.33,21972.0,46.1381,46.1381,46.1131,46.1297,21972.0
2018-06-15 13:40:00,55.33,55.35,55.31,55.34,39539.0,46.1297,46.1464,46.1131,46.1381,39539.0
2018-06-15 13:45:00,55.34,55.34,55.29,55.32,68900.0,46.1381,46.1381,46.0964,46.1214,68900.0
2018-06-15 13:50:00,55.32,55.33,55.27,55.27,17195.0,46.1214,46.1297,46.0797,46.0797,17195.0
2018-06-15 13:55:00,55.27,55.27,55.2,55.21,18513.0,46.0797,46.0797,46.0213,46.0297,18513.0
2018-06-15 14:00:00,55.21,55.25,55.2,55.22,17920.0,46.0297,46.063,46.0213,46.038,17920.0
2018-06-15 14:05:00,55.22,55.23,55.17,55.19,40331.0,46.038,46.0464,45.9963,46.013,40331.0
2018-06-15 14:10:00,55.19,55.24,55.17,55.24,143989.0,46.013,46.0547,45.9963,46.0547,143989.0
2018-06-15 14:15:00,55.23,55.28,55.22,55.28,48077.0,46.0464,46.088,46.038,46.088,48077.0
2018-06-15 14:20:00,55.28,55.34,55.27,55.3,51114.0,46.088,46.1381,46.0797,46.1047,51114.0
2018-06-15 14:25:00,55.3,55.37,55.28,55.36,123452.0,46.1047,46.1631,46.088,46.1547,123452.0
2018-06-15 14:30:00,55.37,55.4,55.35,55.4,61513.0,46.1631,46.1881,46.1464,46.1881,61513.0
2018-06-15 14:35:00,55.39,55.4,55.3,55.34,37594.0,46.1797,46.1881,46.1047,46.1381,37594.0
2018-06-15 14:40:00,55.34,55.36,55.31,55.32,30129.0,46.1381,46.1547,46.1131,46.1214,30129.0
2018-06-15 14:45:00,55.31,55.35,55.31,55.31,33035.0,46.1131,46.1464,46.1131,46.1131,33035.0
2018-06-15 14:50:00,55.32,55.36,55.31,55.35,29866.0,46.1214,46.1547,46.1131,46.1464,29866.0
2018-06-15 14:55:00,55.36,55.36,55.28,55.29,61930.0,46.1547,46.1547,46.088,46.0964,61930.0
2018-06-15 15:00:00,55.29,55.29,55.18,55.2,68370.0,46.0964,46.0964,46.0047,46.0213,68370.0
2018-06-15 15:05:00,55.2,55.2,55.14,55.19,122217.0,46.0213,46.0213,45.9713,46.013,122217.0
2018-06-15 15:10:00,55.18,55.2,55.17,55.2,27564.0,46.0047,46.0213,45.9963,46.0213,27564.0
2018-06-15 15:15:00,55.19,55.19,55.14,55.15,47918.0,46.013,46.013,45.9713,45.9797,47918.0
2018-06-15 15:20:00,55.14,55.19,55.14,55.15,86176.0,45.9713,46.013,45.9713,45.9797,86176.0
2018-06-15 15:25:00,55.16,55.21,55.14,55.21,87726.0,45.988,46.0297,45.9713,46.0297,87726.0
2018-06-15 15:30:00,55.2,55.2,55.12,55.14,134485.0,46.0213,46.0213,45.9546,45.9713,134485.0
2018-06-15 15:35:00,55.13,55.14,55.08,55.09,134056.0,45.963,45.9713,45.9213,45.9296,134056.0
2018-06-15 15:40:00,55.09,55.16,55.06,55.16,192680.0,45.9296,45.988,45.9046,45.988,192680.0
2018-06-15 15:45:00,55.16,55.21,55.16,55.18,140501.0,45.988,46.0297,45.988,46.0047,140501.0
2018-06-15 15:50:00,55.18,55.19,55.12,55.13,218239.0,46.0047,46.013,45.9546,45.963,218239.0
2018-06-15 15:55:00,55.13,55.22,55.12,55.2,572938.0,45.963,46.038,45.9546,46.0213,572938.0
2018-06-18 09:30:00,54.52,54.65,54.13,54.34,230032.0,45.4544,45.5628,45.1293,45.3043,230032.0
2018-06-18 09:35:00,54.36,54.45,54.29,54.39,70394.0,45.321,45.3961,45.2627,45.346,70394.0
2018-06-18 09:40:00,54.38,54.4,54.3,54.34,32280.0,45.3377,45.3544,45.271,45.3043,32280.0
2018-06-18 09:45:00,54.35,54.5,54.35,54.5,139459.0,45.3127,45.4377,45.3127,45.4377,139459.0
2018-06-18 09:50:00,54.51,54.69,54.49,54.69,133368.0,45.4461,45.5961,45.4294,45.5961,133368.0
2018-06-18 09:55:00,54.69,54.8,54.65,54.79,83131.0,45.5961,45.6879,45.5628,45.6795,83131.0
2018-06-18 10:00:00,54.77,54.87,54.65,54.85,54856.0,45.6628,45.7462,45.5628,45.7295,54856.0
2018-06-18 10:05:00,54.85,54.94,54.84,54.93,55336.0,45.7295,45.8046,45.7212,45.7962,55336.0
2018-06-18 10:10:00,54.93,55.0,54.9,54.94,136091.0,45.7962,45.8546,45.7712,45.8046,136091.0
2018-06-18 10:15:00,54.93,55.12,54.89,55.11,145959.0,45.7962,45.9546,45.7629,45.9463,145959.0
2018-06-18 10:20:00,55.12,55.2,55.09,55.17,235852.0,45.9546,46.0213,45.9296,45.9963,235852.0
2018-06-18 10:25:00,55.16,55.21,55.09,55.18,156258.0,45.988,46.0297,45.9296,46.0047,156258.0
2018-06-18 10:30:00,55.18,55.36,55.13,55.34,206705.0,46.0047,46.1547,45.963,46.1381,206705.0
2018-06-18 10:35:00,55.34,55.46,55.25,55.28,297130.0,46.1381,46.2381,46.063,46.088,297130.0
2018-06-18 10:40:00,55.28,55.5,55.27,55.46,171653.0,46.088,46.2715,46.0797,46.2381,171653.0
2018-06-18 10:45:00,55.46,55.52,55.41,55.48,126715.0,46.2381,46.2881,46.1964,46.2548,126715.0
2018-06-18 10:50:00,55.47,55.6,55.44,55.54,111996.0,46.2464,46.3548,46.2214,46.3048,111996.0
2018-06-18 10:55:00,55.54,55.55,55.35,55.45,120795.0,46.3048,46.3131,46.1464,46.2298,120795.0
2018-06-18 11:00:00,55.45,55.45,55.27,55.3,56106.0,46.2298,46.2298,46.0797,46.1047,56106.0
2018-06-18 11:05:00,55.3,55.44,55.29,55.44,68547.0,46.1047,46.2214,46.0964,46.2214,68547.0
2018-06-18 11:10:00,55.45,55.48,55.37,55.38,51808.0,46.2298,46.2548,46.1631,46.1714,51808.0
2018-06-18 11:15:00,55.38,55.51,55.38,55.49,43986.0,46.1714,46.2798,46.1714,46.2631,43986.0
2018-06-18 11:20:00,55.5,55.55,55.47,55.5,44195.0,46.2715,46.3131,46.2464,46.2715,44195.0
2018-06-18 11:25:00,55.49,55.55,55.49,55.55,38720.0,46.2631,46.3131,46.2631,46.3131,38720.0
2018-06-18 11:30:00,55.55,55.56,55.45,55.49,32132.0,46.3131,46.3215,46.2298,46.2631,32132.0
2018-06-18 11:35:00,55.49,55.5,55.37,55.4,86320.0,46.2631,46.2715,46.1631,46.1881,86320.0
2018-06-18 11:40:00,55.39,55.39,55.33,55.34,60717.0,46.1797,46.1797,46.1297,46.1381,60717.0
2018-06-18 11:45:00,55.33,55.34,55.24,55.29,28619.0,46.1297,46.1381,46.0547,46.0964,28619.0
2018-06-18 11:50:00,55.29,55.33,55.27,55.33,19330.0,46.0964,46.1297,46.0797,46.1297,19330.0
2018-06-18 11:55:00,55.33,55.4,55.31,55.39,40050.0,46.1297,46.1881,46.1131,46.1797,40050.0
2018-06-18 12:00:00,55.39,55.39,55.31,55.36,36802.0,46.1797,46.1797,46.1131,46.1547,36802.0
2018-06-18 12:05:00,55.36,55.39,55.35,55.38,34732.0,46.1547,46.1797,46.1464,46.1714,34732.0
2018-06-18 12:10:00,55.38,55.42,55.36,55.38,43528.0,46.1714,46.2048,46.1547,46.1714,43528.0
2018-06-18 12:15:00,55.38,55.38,55.31,55.33,21577.0,46.1714,46.1714,46.1131,46.1297,21577.0
2018-06-18 12:20:00,55.33,55.34,55.32,55.32,10977.0,46.1297,46.1381,46.1214,46.1214,10977.0
2018-06-18 12:25:00,55.32,55.32,55.26,55.29,28347.0,46.1214,46.1214,46.0714,46.0964,28347.0
2018-06-18 12:30:00,55.29,55.34,55.28,55.34,18697.0,46.0964,46.1381,46.088,46.1381,18697.0
2018-06-18 12:35:00,55.34,55.35,55.3,55.31,14146.0,46.1381,46.1464,46.1047,46.1131,14146.0
2018-06-18 12:40:00,55.32,55.33,55.3,55.31,99365.0,46.1214,46.1297,46.1047,46.1131,99365.0
2018-06-18 12:45:00,55.32,55.38,55.31,55.33,128679.0,46.1214,46.1714,46.1131,46.1297,128679.0
2018-06-18 12:50:00,55.32,55.34,55.31,55.31,17276.0,46.1214,46.1381,46.1131,46.1131,17276.0
2018-06-18 12:55:00,55.32,55.36,55.3,55.34,19111.0,46.1214,46.1547,46.1047,46.1381,19111.0
2018-06-18 13:00:00,55.34,55.38,55.32,55.36,15991.0,46.1381,46.1714,46.1214,46.1547,15991.0
2018-06-18 13:05:00,55.36,55.38,55.32,55.38,27901.0,46.1547,46.1714,46.1214,46.1714,27901.0
2018-06-18 13:10:00,55.37,55.45,55.36,55.42,37880.0,46.1631,46.2298,46.1547,46.2048,37880.0
2018-06-18 13:15:00,55.43,55.48,55.42,55.47,12012.0,46.2131,46.2548,46.2048,46.2464,12012.0
2018-06-18 13:20:00,55.48,55.53,55.47,55.51,30173.0,46.2548,46.2965,46.2464,46.2798,30173.0
2018-06-18 13:25:00,55.51,55.54,55.5,55.51,88270.0,46.2798,46.3048,46.2715,46.2798,88270.0
2018-06-18 13:30:00,55.51,55.52,55.37,55.4,44721.0,46.2798,46.2881,46.1631,46.1881,44721.0
2018-06-18 13:35:00,55.4,55.42,55.36,55.41,24556.0,46.1881,46.2048,46.1547,46.1964,24556.0
2018-06-18 13:40:00,55.41,55.42,55.32,55.34,10267.0,46.1964,46.2048,46.1214,46.1381,10267.0
2018-06-18 13:45:00,55.33,55.44,55.32,55.43,50328.0,46.1297,46.2214,46.1214,46.2131,50328.0
2018-06-18 13:50:00,55.42,55.46,55.4,55.45,15673.0,46.2048,46.2381,46.1881,46.2298,15673.0
2018-06-18 13:55:00,55.45,55.45,55.41,55.41,14807.0,46.2298,46.2298,46.1964,46.1964,14807.0
2018-06-18 14:00:00,55.42,55.46,55.41,55.43,20130.0,46.2048,46.2381,46.1964,46.2131,20130.0
2018-06-18 14:05:00,55.43,55.55,55.42,55.55,302206.0,46.2131,46.3131,46.2048,46.3131,302206.0
2018-06-18 14:10:00,55.54,55.55,55.47,55.48,13983.0,46.3048,46.3131,46.2464,46.2548,13983.0
2018-06-18 14:15:00,55.49,55.53,55.48,55.53,15596.0,46.2631,46.2965,46.2548,46.2965,15596.0
2018-06-18 14:20:00,55.53,55.56,55.48,55.55,50866.0,46.2965,46.3215,46.2548,46.3131,50866.0
2018-06-18 14:25:00,55.55,55.62,55.55,55.55,42842.0,46.3131,46.3715,46.3131,46.3131,42842.0
2018-06-18 14:30:00,55.56,55.59,55.51,55.51,33563.0,46.3215,46.3465,46.2798,46.2798,33563.0
2018-06-18 14:35:00,55.51,55.54,55.51,55.53,10019.0,46.2798,46.3048,46.2798,46.2965,10019.0
2018-06-18 14:40:00,55.54,55.55,55.52,55.53,24746.0,46.3048,46.3131,46.2881,46.2965,24746.0
2018-06-18 14:45:00,55.52,55.52,55.47,55.48,14883.0,46.2881,46.2881,46.2464,46.2548,14883.0
2018-06-18 14:50:00,55.48,55.49,55.43,55.43,13771.0,46.2548,46.2631,46.2131,46.2131,13771.0
2018-06-18 14:55:00,55.44,55.45,55.38,55.39,20230.0,46.2214,46.2298,46.1714,46.1797,20230.0
2018-06-18 15:00:00,55.39,55.4,55.36,55.4,21842.0,46.1797,46.1881,46.1547,46.1881,21842.0
2018-06-18 15:05:00,55.4,55.45,55.39,55.43,19558.0,46.1881,46.2298,46.1797,46.2131,19558.0
2018-06-18 15:10:00,55.44,55.54,55.44,55.54,51340.0,46.2214,46.3048,46.2214,46.3048,51340.0
2018-06-18 15:15:00,55.54,55.56,55.5,55.53,55240.0,46.3048,46.3215,46.2715,46.2965,55240.0
2018-06-18 15:20:00,55.53,55.57,55.52,55.53,24886.0,46.2965,46.3298,46.2881,46.2965,24886.0
2018-06-18 15:25:00,55.54,55.55,55.5,55.5,100130.0,46.3048,46.3131,46.2715,46.2715,100130.0
2018-06-18 15:30:00,55.5,55.55,55.5,55.53,34597.0,46.2715,46.3131,46.2715,46.2965,34597.0
2018-06-18 15:35:00,55.53,55.57,55.49,55.55,55519.0,46.2965,46.3298,46.2631,46.3131,55519.0
2018-06-18 15:40:00,55.55,55.58,55.49,55.58,96799.0,46.3131,46.3382,46.2631,46.3382,96799.0
2018-06-18 15:45:00,55.57,55.63,55.54,55.62,174894.0,46.3298,46.3798,46.3048,46.3715,174894.0
2018-06-18 15:50:00,55.61,55.62,55.52,55.6,144697.0,46.3632,46.3715,46.2881,46.3548,144697.0
2018-06-18 15:55:00,55.6,55.62,55.56,55.56,342897.0,46.3548,46.3715,46.3215,46.3215,342897.0
2018-06-19 09:30:00,55.17,55.47,55.08,55.46,78960.0,45.9963,46.2464,45.9213,46.2381,78960.0
2018-06-19 09:35:00,55.44,55.47,55.32,55.42,32721.0,46.2214,46.2464,46.1214,46.2048,32721.0
2018-06-19 09:40:00,55.43,55.48,55.38,55.41,29279.0,46.2131,46.2548,46.1714,46.1964,29279.0
2018-06-19 09:45:00,55.41,55.45,55.35,55.45,163403.0,46.1964,46.2298,46.1464,46.2298,163403.0
2018-06-19 09:50:00,55.45,55.51,55.41,55.48,51545.0,46.2298,46.2798,46.1964,46.2548,51545.0
2018-06-19 09:55:00,55.48,55.5,55.43,55.46,31948.0,46.2548,46.2715,46.2131,46.2381,31948.0
2018-06-19 10:00:00,55.46,55.51,55.36,55.46,41798.0,46.2381,46.2798,46.1547,46.2381,41798.0
2018-06-19 10:05:00,55.46,55.46,55.33,55.36,43290.0,46.2381,46.2381,46.1297,46.1547,43290.0
2018-06-19 10:10:00,55.36,55.48,55.3,55.48,73603.0,46.1547,46.2548,46.1047,46.2548,73603.0
2018-06-19 10:15:00,55.48,55.49,55.39,55.49,44406.0,46.2548,46.2631,46.1797,46.2631,44406.0
2018-06-19 10:20:00,55.5,55.58,55.46,55.54,54203.0,46.2715,46.3382,46.2381,46.3048,54203.0
2018-06-19 10:25:00,55.53,55.65,55.47,55.5,678749.0,46.2965,46.3965,46.2464,46.2715,678749.0
2018-06-19 10:30:00,55.5,55.5,55.31,55.4,291861.0,46.2715,46.2715,46.1131,46.1881,291861.0
2018-06-19 10:35:00,55.39,55.48,55.35,55.35,82156.0,46.1797,46.2548,46.1464,46.1464,82156.0
2018-06-19 10:40:00,55.34,55.39,55.31,55.34,35531.0,46.1381,46.1797,46.1131,46.1381,35531.0
2018-06-19 10:45:00,55.34,55.71,55.33,55.69,265578.0,46.1381,46.4465,46.1297,46.4299,265578.0
2018-06-19 10:50:00,55.69,55.74,55.55,55.67,233322.0,46.4299,46.4716,46.3131,46.4132,233322.0
2018-06-19 10:55:00,55.66,55.66,55.49,55.5,41672.0,46.4049,46.4049,46.2631,46.2715,41672.0
2018-06-19 11:00:00,55.5,55.63,55.5,55.52,61454.0,46.2715,46.3798,46.2715,46.2881,61454.0
2018-06-19 11:05:00,55.52,55.53,55.45,55.46,35928.0,46.2881,46.2965,46.2298,46.2381,35928.0
2018-06-19 11:10:00,55.46,55.53,55.45,55.5,31632.0,46.2381,46.2965,46.2298,46.2715,31632.0
2018-06-19 11:15:00,55.5,55.59,55.49,55.58,29185.0,46.2715,46.3465,46.2631,46.3382,29185.0
2018-06-19 11:20:00,55.58,55.67,55.57,55.63,73315.0,46.3382,46.4132,46.3298,46.3798,73315.0
2018-06-19 11:25:00,55.64,55.64,55.57,55.59,14329.0,46.3882,46.3882,46.3298,46.3465,14329.0
2018-06-19 11:30:00,55.6,55.66,55.59,55.59,18528.0,46.3548,46.4049,46.3465,46.3465,18528.0
2018-06-19 11:35:00,55.59,55.64,55.59,55.63,19701.0,46.3465,46.3882,46.3465,46.3798,19701.0
2018-06-19 11:40:00,55.63,55.7,55.62,55.65,43260.0,46.3798,46.4382,46.3715,46.3965,43260.0
2018-06-19 11:45:00,55.66,55.82,55.65,55.78,23325.0,46.4049,46.5382,46.3965,46.5049,23325.0
2018-06-19 11:50:00,55.8,55.8,55.75,55.77,12785.0,46.5216,46.5216,46.4799,46.4966,12785.0
2018-06-19 11:55:00,55.78,55.81,55.75,55.77,19395.0,46.5049,46.5299,46.4799,46.4966,19395.0
2018-06-19 12:00:00,55.77,55.78,55.69,55.74,41510.0,46.4966,46.5049,46.4299,46.4716,41510.0
2018-06-19 12:05:00,55.74,55.77,55.72,55.76,15725.0,46.4716,46.4966,46.4549,46.4882,15725.0
2018-06-19 12:10:00,55.75,55.76,55.69,55.7,22507.0,46.4799,46.4882,46.4299,46.4382,22507.0
2018-06-19 12:15:00,55.69,55.73,55.68,55.72,15974.0,46.4299,46.4632,46.4215,46.4549,15974.0
2018-06-19 12:20:00,55.73,55.73,55.69,55.69,14071.0,46.4632,46.4632,46.4299,46.4299,14071.0
2018-06-19 12:25:00,55.71,55.73,55.68,55.69,17253.0,46.4465,46.4632,46.4215,46.4299,17253.0
2018-06-19 12:30:00,55.68,55.7,55.65,55.65,27760.0,46.4215,46.4382,46.3965,46.3965,27760.0
2018-06-19 12:35:00,55.65,55.7,55.65,55.7,19562.0,46.3965,46.4382,46.3965,46.4382,19562.0
2018-06-19 12:40:00,55.69,55.7,55.6,55.6,30973.0,46.4299,46.4382,46.3548,46.3548,30973.0
2018-06-19 12:45:00,55.6,55.62,55.55,55.58,13595.0,46.3548,46.3715,46.3131,46.3382,13595.0
2018-06-19 12:50:00,55.58,55.64,55.56,55.64,65637.0,46.3382,46.3882,46.3215,46.3882,65637.0
2018-06-19 12:55:00,55.64,55.65,55.62,55.65,20476.0,46.3882,46.3965,46.3715,46.3965,20476.0
2018-06-19 13:00:00,55.66,55.69,55.65,55.67,23103.0,46.4049,46.4299,46.3965,46.4132,23103.0
2018-06-19 13:05:00,55.66,55.69,55.65,55.68,68677.0,46.4049,46.4299,46.3965,46.4215,68677.0
2018-06-19 13:10:00,55.68,55.69,55.64,55.66,14656.0,46.4215,46.4299,46.3882,46.4049,14656.0
2018-06-19 13:15:00,55.66,55.67,55.62,55.63,14105.0,46.4049,46.4132,46.3715,46.3798,14105.0
2018-06-19 13:20:00,55.61,55.63,55.59,55.59,20421.0,46.3632,46.3798,46.3465,46.3465,20421.0
2018-06-19 13:25:00,55.59,55.6,55.57,55.59,34198.0,46.3465,46.3548,46.3298,46.3465,34198.0
2018-06-19 13:30:00,55.59,55.59,55.54,55.55,34029.0,46.3465,46.3465,46.3048,46.3131,34029.0
2018-06-19 13:35:00,55.55,55.61,55.54,55.59,22515.0,46.3131,46.3632,46.3048,46.3465,22515.0
2018-06-19 13:40:00,55.59,55.61,55.57,55.61,22598.0,46.3465,46.3632,46.3298,46.3632,22598.0
2018-06-19 13:45:00,55.62,55.64,55.6,55.63,38411.0,46.3715,46.3882,46.3548,46.3798,38411.0
2018-06-19 13:50:00,55.63,55.65,55.56,55.58,23700.0,46.3798,46.3965,46.3215,46.3382,23700.0
2018-06-19 13:55:00,55.58,55.59,55.54,55.55,25033.0,46.3382,46.3465,46.3048,46.3131,25033.0
2018-06-19 14:00:00,55.55,55.58,55.54,55.57,30511.0,46.3131,46.3382,46.3048,46.3298,30511.0
2018-06-19 14:05:00,55.57,55.66,55.57,55.65,37694.0,46.3298,46.4049,46.3298,46.3965,37694.0
2018-06-19 14:10:00,55.65,55.65,55.59,55.62,16575.0,46.3965,46.3965,46.3465,46.3715,16575.0
2018-06-19 14:15:00,55.62,55.63,55.58,55.61,22392.0,46.3715,46.3798,46.3382,46.3632,22392.0
2018-06-19 14:20:00,55.61,55.61,55.6,55.61,12976.0,46.3632,46.3632,46.3548,46.3632,12976.0
2018-06-19 14:25:00,55.61,55.63,55.58,55.61,39018.0,46.3632,46.3798,46.3382,46.3632,39018.0
2018-06-19 14:30:00,55.61,55.61,55.57,55.57,21327.0,46.3632,46.3632,46.3298,46.3298,21327.0
2018-06-19 14:35:00,55.57,55.62,55.57,55.59,102044.0,46.3298,46.3715,46.3298,46.3465,102044.0
2018-06-19 14:40:00,55.59,55.62,55.57,55.61,19137.0,46.3465,46.3715,46.3298,46.3632,19137.0
2018-06-19 14:45:00,55.61,55.62,55.57,55.58,19270.0,46.3632,46.3715,46.3298,46.3382,19270.0
2018-06-19 14:50:00,55.58,55.6,55.55,55.58,35739.0,46.3382,46.3548,46.3131,46.3382,35739.0
2018-06-19 14:55:00,55.58,55.61,55.55,55.57,47656.0,46.3382,46.3632,46.3131,46.3298,47656.0
2018-06-19 15:00:00,55.57,55.59,55.52,55.52,61967.0,46.3298,46.3465,46.2881,46.2881,61967.0
2018-06-19 15:05:00,55.52,55.53,55.5,55.52,19012.0,46.2881,46.2965,46.2715,46.2881,19012.0
2018-06-19 15:10:00,55.52,55.53,55.45,55.47,27538.0,46.2881,46.2965,46.2298,46.2464,27538.0
2018-06-19 15:15:00,55.47,55.47,55.42,55.43,21182.0,46.2464,46.2464,46.2048,46.2131,21182.0
2018-06-19 15:20:00,55.42,55.43,55.39,55.41,27589.0,46.2048,46.2131,46.1797,46.1964,27589.0
2018-06-19 15:25:00,55.41,55.45,55.4,55.41,29062.0,46.1964,46.2298,46.1881,46.1964,29062.0
2018-06-19 15:30:00,55.41,55.45,55.41,55.43,22489.0,46.1964,46.2298,46.1964,46.2131,22489.0
2018-06-19 15:35:00,55.43,55.43,55.36,55.37,36372.0,46.2131,46.2131,46.1547,46.1631,36372.0
2018-06-19 15:40:00,55.37,55.42,55.35,55.4,53837.0,46.1631,46.2048,46.1464,46.1881,53837.0
2018-06-19 15:45:00,55.4,55.42,55.35,55.38,84014.0,46.1881,46.2048,46.1464,46.1714,84014.0
2018-06-19 15:50:00,55.38,55.43,55.38,55.43,65422.0,46.1714,46.2131,46.1714,46.2131,65422.0
2018-06-19 15:55:00,55.43,55.51,55.42,55.51,175888.0,46.2131,46.2798,46.2048,46.2798,175888.0
2018-06-20 09:30:00,55.6,55.63,55.38,55.45,85040.0,46.3548,46.3798,46.1714,46.2298,85040.0
2018-06-20 09:35:00,55.46,55.51,55.31,55.48,62912.0,46.2381,46.2798,46.1131,46.2548,62912.0
2018-06-20 09:40:00,55.48,55.57,55.48,55.56,33842.0,46.2548,46.3298,46.2548,46.3215,33842.0
2018-06-20 09:45:00,55.56,55.6,55.54,55.55,39565.0,46.3215,46.3548,46.3048,46.3131,39565.0
2018-06-20 09:50:00,55.54,55.54,55.35,55.43,36813.0,46.3048,46.3048,46.1464,46.2131,36813.0
2018-06-20 09:55:00,55.45,55.51,55.45,55.48,32745.0,46.2298,46.2798,46.2298,46.2548,32745.0
2018-06-20 10:00:00,55.48,55.49,55.35,55.48,42262.0,46.2548,46.2631,46.1464,46.2548,42262.0
2018-06-20 10:05:00,55.47,55.54,55.4,55.4,132046.0,46.2464,46.3048,46.1881,46.1881,132046.0
2018-06-20 10:10:00,55.39,55.39,55.29,55.33,28242.0,46.1797,46.1797,46.0964,46.1297,28242.0
2018-06-20 10:15:00,55.33,55.44,55.32,55.38,47982.0,46.1297,46.2214,46.1214,46.1714,47982.0
2018-06-20 10:20:00,55.38,55.44,55.37,55.37,30091.0,46.1714,46.2214,46.1631,46.1631,30091.0
2018-06-20 10:25:00,55.37,55.41,55.35,55.41,61366.0,46.1631,46.1964,46.1464,46.1964,61366.0
2018-06-20 10:30:00,55.4,55.45,55.38,55.4,45452.0,46.1881,46.2298,46.1714,46.1881,45452.0
2018-06-20 10:35:00,55.4,55.42,55.36,55.38,106485.0,46.1881,46.2048,46.1547,46.1714,106485.0
2018-06-20 10:40:00,55.38,55.4,55.33,55.39,40498.0,46.1714,46.1881,46.1297,46.1797,40498.0
2018-06-20 10:45:00,55.4,55.43,55.38,55.4,30034.0,46.1881,46.2131,46.1714,46.1881,30034.0
2018-06-20 10:50:00,55.41,55.41,55.32,55.34,40154.0,46.1964,46.1964,46.1214,46.1381,40154.0
2018-06-20 10:55:00,55.34,55.41,55.33,55.37,48908.0,46.1381,46.1964,46.1297,46.1631,48908.0
2018-06-20 11:00:00,55.37,55.37,55.31,55.31,29476.0,46.1631,46.1631,46.1131,46.1131,29476.0
2018-06-20 11:05:00,55.32,55.36,55.3,55.33,17310.0,46.1214,46.1547,46.1047,46.1297,17310.0
2018-06-20 11:10:00,55.34,55.37,55.3,55.33,25758.0,46.1381,46.1631,46.1047,46.1297,25758.0
2018-06-20 11:15:00,55.32,55.34,55.3,55.33,24422.0,46.1214,46.1381,46.1047,46.1297,24422.0
2018-06-20 11:20:00,55.33,55.43,55.33,55.4,21913.0,46.1297,46.2131,46.1297,46.1881,21913.0
2018-06-20 11:25:00,55.4,55.47,55.4,55.44,22861.0,46.1881,46.2464,46.1881,46.2214,22861.0
2018-06-20 11:30:00,55.44,55.46,55.43,55.43,24236.0,46.2214,46.2381,46.2131,46.2131,24236.0
2018-06-20 11:35:00,55.42,55.48,55.41,55.47,27728.0,46.2048,46.2548,46.1964,46.2464,27728.0
2018-06-20 11:40:00,55.47,55.5,55.46,55.48,74946.0,46.2464,46.2715,46.2381,46.2548,74946.0
2018-06-20 11:45:00,55.47,55.48,55.44,55.45,29986.0,46.2464,46.2548,46.2214,46.2298,29986.0
2018-06-20 11:50:00,55.45,55.46,55.43,55.44,40182.0,46.2298,46.2381,46.2131,46.2214,40182.0
2018-06-20 11:55:00,55.44,55.45,55.36,55.36,75898.0,46.2214,46.2298,46.1547,46.1547,75898.0
2018-06-20 12:00:00,55.36,55.37,55.25,55.34,118143.0,46.1547,46.1631,46.063,46.1381,118143.0
2018-06-20 12:05:00,55.34,55.39,55.32,55.36,79115.0,46.1381,46.1797,46.1214,46.1547,79115.0
2018-06-20 12:10:00,55.35,55.36,55.31,55.33,41008.0,46.1464,46.1547,46.1131,46.1297,41008.0
2018-06-20 12:15:00,55.34,55.37,55.34,55.34,19847.0,46.1381,46.1631,46.1381,46.1381,19847.0
2018-06-20 12:20:00,55.34,55.37,55.32,55.34,34016.0,46.1381,46.1631,46.1214,46.1381,34016.0
2018-06-20 12:25:00,55.34,55.35,55.31,55.32,20608.0,46.1381,46.1464,46.1131,46.1214,20608.0
2018-06-20 12:30:00,55.32,55.34,55.31,55.32,16105.0,46.1214,46.1381,46.1131,46.1214,16105.0
2018-06-20 12:35:00,55.32,55.34,55.3,55.33,33973.0,46.1214,46.1381,46.1047,46.1297,33973.0
2018-06-20 12:40:00,55.33,55.42,55.32,55.41,36851.0,46.1297,46.2048,46.1214,46.1964,36851.0
2018-06-20 12:45:00,55.41,55.45,55.4,55.44,23363.0,46.1964,46.2298,46.1881,46.2214,23363.0
2018-06-20 12:50:00,55.43,55.47,55.43,55.44,14981.0,46.2131,46.2464,46.2131,46.2214,14981.0
2018-06-20 12:55:00,55.44,55.48,55.42,55.46,42530.0,46.2214,46.2548,46.2048,46.2381,42530.0
2018-06-20 13:00:00,55.46,55.47,55.41,55.43,23183.0,46.2381,46.2464,46.1964,46.2131,23183.0
2018-06-20 13:05:00,55.42,55.49,55.41,55.47,40329.0,46.2048,46.2631,46.1964,46.2464,40329.0
2018-06-20 13:10:00,55.47,55.48,55.42,55.43,14244.0,46.2464,46.2548,46.2048,46.2131,14244.0
2018-06-20 13:15:00,55.43,55.45,55.41,55.45,22229.0,46.2131,46.2298,46.1964,46.2298,22229.0
2018-06-20 13:20:00,55.44,55.45,55.42,55.42,13688.0,46.2214,46.2298,46.2048,46.2048,13688.0
2018-06-20 13:25:00,55.43,55.43,55.38,55.38,18554.0,46.2131,46.2131,46.1714,46.1714,18554.0
2018-06-20 13:30:00,55.39,55.4,55.37,55.4,15530.0,46.1797,46.1881,46.1631,46.1881,15530.0
2018-06-20 13:35:00,55.4,55.42,55.39,55.41,20201.0,46.1881,46.2048,46.1797,46.1964,20201.0
2018-06-20 13:40:00,55.41,55.44,55.4,55.44,17481.0,46.1964,46.2214,46.1881,46.2214,17481.0
2018-06-20 13:45:00,55.43,55.43,55.37,55.37,17987.0,46.2131,46.2131,46.1631,46.1631,17987.0
2018-06-20 13:50:00,55.37,55.4,55.36,55.4,13297.0,46.1631,46.1881,46.1547,46.1881,13297.0
2018-06-20 13:55:00,55.4,55.41,55.39,55.39,26206.0,46.1881,46.1964,46.1797,46.1797,26206.0
2018-06-20 14:00:00,55.4,55.4,55.37,55.4,22224.0,46.1881,46.1881,46.1631,46.1881,22224.0
2018-06-20 14:05:00,55.39,55.4,55.39,55.39,7658.0,46.1797,46.1881,46.1797,46.1797,7658.0
2018-06-20 14:10:00,55.4,55.46,55.39,55.46,24697.0,46.1881,46.2381,46.1797,46.2381,24697.0
2018-06-20 14:15:00,55.46,55.46,55.44,55.45,14399.0,46.2381,46.2381,46.2214,46.2298,14399.0
2018-06-20 14:20:00,55.44,55.45,55.43,55.43,25898.0,46.2214,46.2298,46.2131,46.2131,25898.0
2018-06-20 14:25:00,55.44,55.45,55.42,55.43,48644.0,46.2214,46.2298,46.2048,46.2131,48644.0
2018-06-20 14:30:00,55.43,55.43,55.39,55.4,11042.0,46.2131,46.2131,46.1797,46.1881,11042.0
2018-06-20 14:35:00,55.39,55.39,55.35,55.36,138956.0,46.1797,46.1797,46.1464,46.1547,138956.0
2018-06-20 14:40:00,55.36,55.36,55.32,55.34,18851.0,46.1547,46.1547,46.1214,46.1381,18851.0
2018-06-20 14:45:00,55.34,55.39,55.33,55.38,24405.0,46.1381,46.1797,46.1297,46.1714,24405.0
2018-06-20 14:50:00,55.39,55.4,55.38,55.39,12446.0,46.1797,46.1881,46.1714,46.1797,12446.0
2018-06-20 14:55:00,55.39,55.41,55.36,55.37,30583.0,46.1797,46.1964,46.1547,46.1631,30583.0
2018-06-20 15:00:00,55.36,55.38,55.35,55.36,27160.0,46.1547,46.1714,46.1464,46.1547,27160.0
2018-06-20 15:05:00,55.36,55.36,55.33,55.36,25250.0,46.1547,46.1547,46.1297,46.1547,25250.0
2018-06-20 15:10:00,55.36,55.38,55.35,55.37,21023.0,46.1547,46.1714,46.1464,46.1631,21023.0
2018-06-20 15:15:00,55.38,55.39,55.37,55.38,15088.0,46.1714,46.1797,46.1631,46.1714,15088.0
2018-06-20 15:20:00,55.38,55.43,55.37,55.4,143765.0,46.1714,46.2131,46.1631,46.1881,143765.0
2018-06-20 15:25:00,55.41,55.43,55.37,55.38,50159.0,46.1964,46.2131,46.1631,46.1714,50159.0
2018-06-20 15:30:00,55.39,55.4,55.36,55.38,50157.0,46.1797,46.1881,46.1547,46.1714,50157.0
2018-06-20 15:35:00,55.37,55.47,55.34,55.44,294130.0,46.1631,46.2464,46.1381,46.2214,294130.0
2018-06-20 15:40:00,55.43,55.44,55.34,55.34,89714.0,46.2131,46.2214,46.1381,46.1381,89714.0
2018-06-20 15:45:00,55.34,55.37,55.32,55.33,69803.0,46.1381,46.1631,46.1214,46.1297,69803.0
2018-06-20 15:50:00,55.33,55.33,55.25,55.26,127411.0,46.1297,46.1297,46.063,46.0714,127411.0
2018-06-20 15:55:00,55.27,55.27,55.21,55.23,316590.0,46.0797,46.0797,46.0297,46.0464,316590.0
2018-06-21 09:30:00,55.2,55.26,54.94,55.11,115466.0,46.0213,46.0714,45.8046,45.9463,115466.0
2018-06-21 09:35:00,55.12,55.15,55.01,55.04,65033.0,45.9546,45.9797,45.8629,45.8879,65033.0
2018-06-21 09:40:00,55.01,55.01,54.77,54.78,56383.0,45.8629,45.8629,45.6628,45.6712,56383.0
2018-06-21 09:45:00,54.78,54.85,54.76,54.81,46278.0,45.6712,45.7295,45.6545,45.6962,46278.0
2018-06-21 09:50:00,54.8,54.8,54.65,54.66,118171.0,45.6879,45.6879,45.5628,45.5711,118171.0
2018-06-21 09:55:00,54.66,54.7,54.58,54.59,46125.0,45.5711,45.6045,45.5044,45.5128,46125.0
2018-06-21 10:00:00,54.59,54.64,54.52,54.64,77635.0,45.5128,45.5545,45.4544,45.5545,77635.0
2018-06-21 10:05:00,54.66,54.7,54.64,54.65,65973.0,45.5711,45.6045,45.5545,45.5628,65973.0
2018-06-21 10:10:00,54.64,54.65,54.55,54.58,78644.0,45.5545,45.5628,45.4794,45.5044,78644.0
2018-06-21 10:15:00,54.59,54.64,54.54,54.57,57080.0,45.5128,45.5545,45.4711,45.4961,57080.0
2018-06-21 10:20:00,54.56,54.56,54.44,54.46,53822.0,45.4878,45.4878,45.3877,45.4044,53822.0
2018-06-21 10:25:00,54.46,54.46,54.4,54.44,25201.0,45.4044,45.4044,45.3544,45.3877,25201.0
2018-06-21 10:30:00,54.44,54.54,54.43,54.48,34177.0,45.3877,45.4711,45.3794,45.4211,34177.0
2018-06-21 10:35:00,54.48,54.48,54.39,54.41,30888.0,45.4211,45.4211,45.346,45.3627,30888.0
2018-06-21 10:40:00,54.41,54.42,54.34,54.35,37599.0,45.3627,45.371,45.3043,45.3127,37599.0
2018-06-21 10:45:00,54.36,54.38,54.3,54.37,55146.0,45.321,45.3377,45.271,45.3294,55146.0
2018-06-21 10:50:00,54.37,54.4,54.34,54.36,63837.0,45.3294,45.3544,45.3043,45.321,63837.0
2018-06-21 10:55:00,54.36,54.36,54.26,54.3,50860.0,45.321,45.321,45.2376,45.271,50860.0
2018-06-21 11:00:00,54.3,54.33,54.25,54.32,25080.0,45.271,45.296,45.2293,45.2877,25080.0
2018-06-21 11:05:00,54.31,54.31,54.2,54.23,26999.0,45.2793,45.2793,45.1876,45.2126,26999.0
2018-06-21 11:10:00,54.23,54.29,54.23,54.27,78817.0,45.2126,45.2627,45.2126,45.246,78817.0
2018-06-21 11:15:00,54.28,54.32,54.23,54.23,123274.0,45.2543,45.2877,45.2126,45.2126,123274.0
2018-06-21 11:20:00,54.24,54.35,54.22,54.22,67420.0,45.221,45.3127,45.2043,45.2043,67420.0
2018-06-21 11:25:00,54.22,54.29,54.21,54.24,39272.0,45.2043,45.2627,45.196,45.221,39272.0
2018-06-21 11:30:00,54.24,54.26,54.22,54.24,28646.0,45.221,45.2376,45.2043,45.221,28646.0
2018-06-21 11:35:00,54.24,54.3,54.24,54.3,31451.0,45.221,45.271,45.221,45.271,31451.0
2018-06-21 11:40:00,54.3,54.41,54.3,54.41,48298.0,45.271,45.3627,45.271,45.3627,48298.0
2018-06-21 11:45:00,54.4,54.4,54.34,54.4,35526.0,45.3544,45.3544,45.3043,45.3544,35526.0
2018-06-21 11:50:00,54.4,54.43,54.34,54.34,60561.0,45.3544,45.3794,45.3043,45.3043,60561.0
2018-06-21 11:55:00,54.35,54.35,54.28,54.3,43394.0,45.3127,45.3127,45.2543,45.271,43394.0
2018-06-21 12:00:00,54.3,54.31,54.25,54.25,50029.0,45.271,45.2793,45.2293,45.2293,50029.0
2018-06-21 12:05:00,54.24,54.3,54.23,54.29,23626.0,45.221,45.271,45.2126,45.2627,23626.0
2018-06-21 12:10:00,54.3,54.34,54.27,54.27,26012.0,45.271,45.3043,45.246,45.246,26012.0
2018-06-21 12:15:00,54.28,54.3,54.25,54.28,19133.0,45.2543,45.271,45.2293,45.2543,19133.0
2018-06-21 12:20:00,54.28,54.3,54.26,54.29,22191.0,45.2543,45.271,45.2376,45.2627,22191.0
2018-06-21 12:25:00,54.29,54.34,54.29,54.34,27197.0,45.2627,45.3043,45.2627,45.3043,27197.0
2018-06-21 12:30:00,54.34,54.38,54.33,54.37,30331.0,45.3043,45.3377,45.296,45.3294,30331.0
2018-06-21 12:35:00,54.37,54.39,54.35,54.38,17033.0,45.3294,45.346,45.3127,45.3377,17033.0
2018-06-21 12:40:00,54.38,54.41,54.35,54.4,31180.0,45.3377,45.3627,45.3127,45.3544,31180.0
2018-06-21 12:45:00,54.39,54.41,54.38,54.39,28402.0,45.346,45.3627,45.3377,45.346,28402.0
2018-06-21 12:50:00,54.39,54.4,54.36,54.38,19586.0,45.346,45.3544,45.321,45.3377,19586.0
2018-06-21 12:55:00,54.38,54.39,54.31,54.32,43210.0,45.3377,45.346,45.2793,45.2877,43210.0
2018-06-21 13:00:00,54.32,54.32,54.24,54.25,26008.0,45.2877,45.2877,45.221,45.2293,26008.0
2018-06-21 13:05:00,54.25,54.28,54.24,54.28,12479.0,45.2293,45.2543,45.221,45.2543,12479.0
2018-06-21 13:10:00,54.28,54.28,54.24,54.24,20613.0,45.2543,45.2543,45.221,45.221,20613.0
2018-06-21 13:15:00,54.25,54.29,54.24,54.29,28088.0,45.2293,45.2627,45.221,45.2627,28088.0
2018-06-21 13:20:00,54.29,54.33,54.28,54.33,31769.0,45.2627,45.296,45.2543,45.296,31769.0
2018-06-21 13:25:00,54.32,54.33,54.3,54.33,41879.0,45.2877,45.296,45.271,45.296,41879.0
2018-06-21 13:30:00,54.33,54.35,54.31,54.32,33719.0,45.296,45.3127,45.2793,45.2877,33719.0
2018-06-21 13:35:00,54.32,54.36,54.3,54.36,24802.0,45.2877,45.321,45.271,45.321,24802.0
2018-06-21 13:40:00,54.36,54.4,54.35,54.4,22240.0,45.321,45.3544,45.3127,45.3544,22240.0
2018-06-21 13:45:00,54.4,54.4,54.36,54.4,35124.0,45.3544,45.3544,45.321,45.3544,35124.0
2018-06-21 13:50:00,54.39,54.45,54.39,54.45,36476.0,45.346,45.3961,45.346,45.3961,36476.0
2018-06-21 13:55:00,54.45,54.47,54.43,54.43,28453.0,45.3961,45.4127,45.3794,45.3794,28453.0
2018-06-21 14:00:00,54.43,54.43,54.37,54.37,32323.0,45.3794,45.3794,45.3294,45.3294,32323.0
2018-06-21 14:05:00,54.37,54.44,54.34,54.42,37031.0,45.3294,45.3877,45.3043,45.371,37031.0
2018-06-21 14:10:00,54.41,54.43,54.38,54.38,23595.0,45.3627,45.3794,45.3377,45.3377,23595.0
2018-06-21 14:15:00,54.38,54.42,54.37,54.37,30904.0,45.3377,45.371,45.3294,45.3294,30904.0
2018-06-21 14:20:00,54.38,54.39,54.35,54.36,28156.0,45.3377,45.346,45.3127,45.321,28156.0
2018-06-21 14:25:00,54.36,54.37,54.34,54.36,28163.0,45.321,45.3294,45.3043,45.321,28163.0
2018-06-21 14:30:00,54.36,54.38,54.35,54.38,32346.0,45.321,45.3377,45.3127,45.3377,32346.0
2018-06-21 14:35:00,54.38,54.39,54.37,54.39,75379.0,45.3377,45.346,45.3294,45.346,75379.0
2018-06-21 14:40:00,54.38,54.41,54.37,54.39,31202.0,45.3377,45.3627,45.3294,45.346,31202.0
2018-06-21 14:45:00,54.4,54.41,54.38,54.41,58926.0,45.3544,45.3627,45.3377,45.3627,58926.0
2018-06-21 14:50:00,54.41,54.42,54.39,54.42,61042.0,45.3627,45.371,45.346,45.371,61042.0
2018-06-21 14:55:00,54.43,54.43,54.39,54.41,27850.0,45.3794,45.3794,45.346,45.3627,27850.0
2018-06-21 15:00:00,54.4,54.43,54.38,54.43,34811.0,45.3544,45.3794,45.3377,45.3794,34811.0
2018-06-21 15:05:00,54.43,54.46,54.41,54.42,90532.0,45.3794,45.4044,45.3627,45.371,90532.0
2018-06-21 15:10:00,54.43,54.43,54.34,54.34,31892.0,45.3794,45.3794,45.3043,45.3043,31892.0
2018-06-21 15:15:00,54.34,54.34,54.24,54.24,51502.0,45.3043,45.3043,45.221,45.221,51502.0
2018-06-21 15:20:00,54.25,54.28,54.19,54.28,50183.0,45.2293,45.2543,45.1793,45.2543,50183.0
2018-06-21 15:25:00,54.27,54.29,54.24,54.26,41023.0,45.246,45.2627,45.221,45.2376,41023.0
2018-06-21 15:30:00,54.26,54.26,54.16,54.19,64258.0,45.2376,45.2376,45.1543,45.1793,64258.0
2018-06-21 15:35:00,54.19,54.21,54.15,54.18,88713.0,45.1793,45.196,45.1459,45.1709,88713.0
2018-06-21 15:40:00,54.17,54.18,54.11,54.16,98724.0,45.1626,45.1709,45.1126,45.1543,98724.0
2018-06-21 15:45:00,54.16,54.24,54.11,54.24,207987.0,45.1543,45.221,45.1126,45.221,207987.0
2018-06-21 15:50:00,54.24,54.25,54.17,54.21,105441.0,45.221,45.2293,45.1626,45.196,105441.0
2018-06-21 15:55:00,54.21,54.27,54.2,54.24,470588.0,45.196,45.246,45.1876,45.221,470588.0
2018-06-22 09:30:00,54.51,54.65,54.47,54.48,57613.0,45.4461,45.5628,45.4127,45.4211,57613.0
2018-06-22 09:35:00,54.49,54.52,54.4,54.4,45726.0,45.4294,45.4544,45.3544,45.3544,45726.0
2018-06-22 09:40:00,54.4,54.43,54.35,54.35,35637.0,45.3544,45.3794,45.3127,45.3127,35637.0
2018-06-22 09:45:00,54.35,54.35,54.19,54.24,50981.0,45.3127,45.3127,45.1793,45.221,50981.0
2018-06-22 09:50:00,54.24,54.24,54.16,54.2,24973.0,45.221,45.221,45.1543,45.1876,24973.0
2018-06-22 09:55:00,54.2,54.31,54.19,54.2,46203.0,45.1876,45.2793,45.1793,45.1876,46203.0
2018-06-22 10:00:00,54.2,54.31,54.19,54.31,30381.0,45.1876,45.2793,45.1793,45.2793,30381.0
2018-06-22 10:05:00,54.33,54.42,54.32,54.4,48731.0,45.296,45.371,45.2877,45.3544,48731.0
2018-06-22 10:10:00,54.4,54.43,54.36,54.36,25697.0,45.3544,45.3794,45.321,45.321,25697.0
2018-06-22 10:15:00,54.36,54.36,54.3,54.32,24896.0,45.321,45.321,45.271,45.2877,24896.0
2018-06-22 10:20:00,54.32,54.41,54.31,54.41,20520.0,45.2877,45.3627,45.2793,45.3627,20520.0
2018-06-22 10:25:00,54.4,54.42,54.34,54.4,32606.0,45.3544,45.371,45.3043,45.3544,32606.0
2018-06-22 10:30:00,54.4,54.45,54.36,54.44,34683.0,45.3544,45.3961,45.321,45.3877,34683.0
2018-06-22 10:35:00,54.45,54.53,54.42,54.44,29960.0,45.3961,45.4628,45.371,45.3877,29960.0
2018-06-22 10:40:00,54.44,54.47,54.42,54.45,18691.0,45.3877,45.4127,45.371,45.3961,18691.0
2018-06-22 10:45:00,54.46,54.48,54.41,54.42,21128.0,45.4044,45.4211,45.3627,45.371,21128.0
2018-06-22 10:50:00,54.42,54.43,54.34,54.37,15781.0,45.371,45.3794,45.3043,45.3294,15781.0
2018-06-22 10:55:00,54.38,54.48,54.38,54.48,18029.0,45.3377,45.4211,45.3377,45.4211,18029.0
2018-06-22 11:00:00,54.47,54.51,54.45,54.51,15446.0,45.4127,45.4461,45.3961,45.4461,15446.0
2018-06-22 11:05:00,54.51,54.53,54.49,54.51,22364.0,45.4461,45.4628,45.4294,45.4461,22364.0
2018-06-22 11:10:00,54.51,54.51,54.48,54.51,14468.0,45.4461,45.4461,45.4211,45.4461,14468.0
2018-06-22 11:15:00,54.51,54.52,54.49,54.5,17382.0,45.4461,45.4544,45.4294,45.4377,17382.0
2018-06-22 11:20:00,54.51,54.51,54.4,54.4,45309.0,45.4461,45.4461,45.3544,45.3544,45309.0
2018-06-22 11:25:00,54.4,54.43,54.39,54.41,26909.0,45.3544,45.3794,45.346,45.3627,26909.0
2018-06-22 11:30:00,54.42,54.43,54.37,54.37,34820.0,45.371,45.3794,45.3294,45.3294,34820.0
2018-06-22 11:35:00,54.38,54.39,54.34,54.37,37415.0,45.3377,45.346,45.3043,45.3294,37415.0
2018-06-22 11:40:00,54.38,54.39,54.33,54.34,29376.0,45.3377,45.346,45.296,45.3043,29376.0
2018-06-22 11:45:00,54.34,54.35,54.28,54.3,32259.0,45.3043,45.3127,45.2543,45.271,32259.0
2018-06-22 11:50:00,54.31,54.36,54.29,54.36,37212.0,45.2793,45.321,45.2627,45.321,37212.0
2018-06-22 11:55:00,54.36,54.37,54.34,54.36,11674.0,45.321,45.3294,45.3043,45.321,11674.0
2018-06-22 12:00:00,54.37,54.39,54.33,54.36,21880.0,45.3294,45.346,45.296,45.321,21880.0
2018-06-22 12:05:00,54.35,54.42,54.35,54.41,14194.0,45.3127,45.371,45.3127,45.3627,14194.0
2018-06-22 12:10:00,54.41,54.46,54.4,54.45,12175.0,45.3627,45.4044,45.3544,45.3961,12175.0
2018-06-22 12:15:00,54.45,54.45,54.39,54.39,12161.0,45.3961,45.3961,45.346,45.346,12161.0
2018-06-22 12:20:00,54.4,54.4,54.34,54.34,13402.0,45.3544,45.3544,45.3043,45.3043,13402.0
2018-06-22 12:25:00,54.34,54.34,54.31,54.34,12749.0,45.3043,45.3043,45.2793,45.3043,12749.0
2018-06-22 12:30:00,54.34,54.44,54.33,54.33,63433.0,45.3043,45.3877,45.296,45.296,63433.0
2018-06-22 12:35:00,54.34,54.37,54.33,54.35,17483.0,45.3043,45.3294,45.296,45.3127,17483.0
2018-06-22 12:40:00,54.33,54.35,54.32,54.34,15968.0,45.296,45.3127,45.2877,45.3043,15968.0
2018-06-22 12:45:00,54.34,54.36,54.32,54.32,17820.0,45.3043,45.321,45.2877,45.2877,17820.0
2018-06-22 12:50:00,54.33,54.35,54.32,54.33,11805.0,45.296,45.3127,45.2877,45.296,11805.0
2018-06-22 12:55:00,54.33,54.36,54.32,54.34,13055.0,45.296,45.321,45.2877,45.3043,13055.0
2018-06-22 13:00:00,54.35,54.36,54.33,54.34,22686.0,45.3127,45.321,45.296,45.3043,22686.0
2018-06-22 13:05:00,54.35,54.36,54.32,54.34,22420.0,45.3127,45.321,45.2877,45.3043,22420.0
2018-06-22 13:10:00,54.35,54.36,54.28,54.29,60779.0,45.3127,45.321,45.2543,45.2627,60779.0
2018-06-22 13:15:00,54.3,54.33,54.29,54.3,19068.0,45.271,45.296,45.2627,45.271,19068.0
2018-06-22 13:20:00,54.3,54.32,54.26,54.28,30587.0,45.271,45.2877,45.2376,45.2543,30587.0
2018-06-22 13:25:00,54.28,54.34,54.24,54.34,30049.0,45.2543,45.3043,45.221,45.3043,30049.0
2018-06-22 13:30:00,54.34,54.35,54.32,54.34,19541.0,45.3043,45.3127,45.2877,45.3043,19541.0
2018-06-22 13:35:00,54.34,54.36,54.32,54.35,20648.0,45.3043,45.321,45.2877,45.3127,20648.0
2018-06-22 13:40:00,54.35,54.51,54.35,54.51,47754.0,45.3127,45.4461,45.3127,45.4461,47754.0
2018-06-22 13:45:00,54.51,54.52,54.47,54.51,34795.0,45.4461,45.4544,45.4127,45.4461,34795.0
2018-06-22 13:50:00,54.5,54.52,54.49,54.5,26686.0,45.4377,45.4544,45.4294,45.4377,26686.0
2018-06-22 13:55:00,54.5,54.55,54.48,54.54,28058.0,45.4377,45.4794,45.4211,45.4711,28058.0
2018-06-22 14:00:00,54.54,54.58,54.53,54.57,40272.0,45.4711,45.5044,45.4628,45.4961,40272.0
2018-06-22 14:05:00,54.57,54.58,54.55,54.57,43935.0,45.4961,45.5044,45.4794,45.4961,43935.0
2018-06-22 14:10:00,54.57,54.58,54.54,54.55,24375.0,45.4961,45.5044,45.4711,45.4794,24375.0
2018-06-22 14:15:00,54.55,54.56,54.54,54.55,16741.0,45.4794,45.4878,45.4711,45.4794,16741.0
2018-06-22 14:20:00,54.56,54.56,54.48,54.51,43920.0,45.4878,45.4878,45.4211,45.4461,43920.0
2018-06-22 14:25:00,54.51,54.54,54.5,54.53,25517.0,45.4461,45.4711,45.4377,45.4628,25517.0
2018-06-22 14:30:00,54.53,54.56,54.52,54.55,34909.0,45.4628,45.4878,45.4544,45.4794,34909.0
2018-06-22 14:35:00,54.54,54.58,54.54,54.56,19372.0,45.4711,45.5044,45.4711,45.4878,19372.0
2018-06-22 14:40:00,54.57,54.59,54.56,54.57,24519.0,45.4961,45.5128,45.4878,45.4961,24519.0
2018-06-22 14:45:00,54.56,54.58,54.55,54.58,31560.0,45.4878,45.5044,45.4794,45.5044,31560.0
2018-06-22 14:50:00,54.58,54.59,54.57,54.57,20745.0,45.5044,45.5128,45.4961,45.4961,20745.0
2018-06-22 14:55:00,54.58,54.58,54.54,54.57,29747.0,45.5044,45.5044,45.4711,45.4961,29747.0
2018-06-22 15:00:00,54.56,54.58,54.54,54.55,35288.0,45.4878,45.5044,45.4711,45.4794,35288.0
2018-06-22 15:05:00,54.55,54.55,54.49,54.51,24306.0,45.4794,45.4794,45.4294,45.4461,24306.0
2018-06-22 15:10:00,54.52,54.56,54.51,54.55,16943.0,45.4544,45.4878,45.4461,45.4794,16943.0
2018-06-22 15:15:00,54.55,54.61,54.55,54.61,40827.0,45.4794,45.5294,45.4794,45.5294,40827.0
2018-06-22 15:20:00,54.6,54.62,54.59,54.6,33108.0,45.5211,45.5378,45.5128,45.5211,33108.0
2018-06-22 15:25:00,54.6,54.61,54.55,54.56,34778.0,45.5211,45.5294,45.4794,45.4878,34778.0
2018-06-22 15:30:00,54.57,54.59,54.52,54.54,72810.0,45.4961,45.5128,45.4544,45.4711,72810.0
2018-06-22 15:35:00,54.54,54.59,54.52,54.54,74291.0,45.4711,45.5128,45.4544,45.4711,74291.0
2018-06-22 15:40:00,54.54,54.57,54.53,54.56,57563.0,45.4711,45.4961,45.4628,45.4878,57563.0
2018-06-22 15:45:00,54.56,54.63,54.56,54.61,99641.0,45.4878,45.5461,45.4878,45.5294,99641.0
2018-06-22 15:50:00,54.61,54.62,54.49,54.52,149344.0,45.5294,45.5378,45.4294,45.4544,149344.0
2018-06-22 15:55:00,54.52,54.52,54.42,54.45,436830.0,45.4544,45.4544,45.371,45.3961,436830.0
2018-06-25 09:30:00,54.46,54.55,54.36,54.45,51597.0,45.4044,45.4794,45.321,45.3961,51597.0
2018-06-25 09:35:00,54.45,54.59,54.39,54.48,43449.0,45.3961,45.5128,45.346,45.4211,43449.0
2018-06-25 09:40:00,54.48,54.51,54.41,54.41,15850.0,45.4211,45.4461,45.3627,45.3627,15850.0
2018-06-25 09:45:00,54.42,54.44,54.32,54.35,17595.0,45.371,45.3877,45.2877,45.3127,17595.0
2018-06-25 09:50:00,54.34,54.39,54.28,54.38,21125.0,45.3043,45.346,45.2543,45.3377,21125.0
2018-06-25 09:55:00,54.39,54.4,54.24,54.26,30041.0,45.346,45.3544,45.221,45.2376,30041.0
2018-06-25 10:00:00,54.26,54.34,54.23,54.23,49351.0,45.2376,45.3043,45.2126,45.2126,49351.0
2018-06-25 10:05:00,54.22,54.27,54.2,54.23,19425.0,45.2043,45.246,45.1876,45.2126,19425.0
2018-06-25 10:10:00,54.24,54.31,54.24,54.25,28049.0,45.221,45.2793,45.221,45.2293,28049.0
2018-06-25 10:15:00,54.26,54.29,54.21,54.24,38989.0,45.2376,45.2627,45.196,45.221,38989.0
2018-06-25 10:20:00,54.24,54.25,54.18,54.23,24212.0,45.221,45.2293,45.1709,45.2126,24212.0
2018-06-25 10:25:00,54.24,54.31,54.24,54.29,26252.0,45.221,45.2793,45.221,45.2627,26252.0
2018-06-25 10:30:00,54.29,54.32,54.27,54.31,24266.0,45.2627,45.2877,45.246,45.2793,24266.0
2018-06-25 10:35:00,54.31,54.33,54.27,54.3,26201.0,45.2793,45.296,45.246,45.271,26201.0
2018-06-25 10:40:00,54.31,54.32,54.28,54.29,44483.0,45.2793,45.2877,45.2543,45.2627,44483.0
2018-06-25 10:45:00,54.28,54.31,54.21,54.22,46369.0,45.2543,45.2793,45.196,45.2043,46369.0
2018-06-25 10:50:00,54.21,54.21,54.14,54.15,31376.0,45.196,45.196,45.1376,45.1459,31376.0
2018-06-25 10:55:00,54.15,54.19,54.15,54.17,29873.0,45.1459,45.1793,45.1459,45.1626,29873.0
2018-06-25 11:00:00,54.16,54.21,54.16,54.18,31581.0,45.1543,45.196,45.1543,45.1709,31581.0
2018-06-25 11:05:00,54.18,54.19,54.15,54.16,10468.0,45.1709,45.1793,45.1459,45.1543,10468.0
2018-06-25 11:10:00,54.16,54.16,54.12,54.14,46479.0,45.1543,45.1543,45.1209,45.1376,46479.0
2018-06-25 11:15:00,54.15,54.18,54.09,54.1,24006.0,45.1459,45.1709,45.0959,45.1043,24006.0
2018-06-25 11:20:00,54.1,54.1,54.01,54.02,26260.0,45.1043,45.1043,45.0292,45.0376,26260.0
2018-06-25 11:25:00,54.02,54.04,54.01,54.02,18745.0,45.0376,45.0542,45.0292,45.0376,18745.0
2018-06-25 11:30:00,54.03,54.05,54.0,54.02,43846.0,45.0459,45.0626,45.0209,45.0376,43846.0
2018-06-25 11:35:00,54.02,54.03,53.97,53.98,23959.0,45.0376,45.0459,44.9959,45.0042,23959.0
2018-06-25 11:40:00,53.99,54.09,53.97,54.08,24306.0,45.0125,45.0959,44.9959,45.0876,24306.0
2018-06-25 11:45:00,54.08,54.17,54.06,54.13,24441.0,45.0876,45.1626,45.0709,45.1293,24441.0
2018-06-25 11:50:00,54.13,54.17,54.12,54.14,61618.0,45.1293,45.1626,45.1209,45.1376,61618.0
2018-06-25 11:55:00,54.14,54.15,54.05,54.05,29643.0,45.1376,45.1459,45.0626,45.0626,29643.0
2018-06-25 12:00:00,54.04,54.05,53.94,53.95,35016.0,45.0542,45.0626,44.9709,44.9792,35016.0
2018-06-25 12:05:00,53.95,53.97,53.88,53.91,32198.0,44.9792,44.9959,44.9208,44.9458,32198.0
2018-06-25 12:10:00,53.93,53.95,53.88,53.94,52347.0,44.9625,44.9792,44.9208,44.9709,52347.0
2018-06-25 12:15:00,53.94,53.99,53.93,53.97,29881.0,44.9709,45.0125,44.9625,44.9959,29881.0
2018-06-25 12:20:00,53.96,54.02,53.94,54.02,33472.0,44.9875,45.0376,44.9709,45.0376,33472.0
2018-06-25 12:25:00,54.02,54.03,53.98,54.03,25317.0,45.0376,45.0459,45.0042,45.0459,25317.0
2018-06-25 12:30:00,54.02,54.06,54.01,54.06,23036.0,45.0376,45.0709,45.0292,45.0709,23036.0
2018-06-25 12:35:00,54.07,54.11,54.06,54.09,11735.0,45.0792,45.1126,45.0709,45.0959,11735.0
2018-06-25 12:40:00,54.1,54.14,54.09,54.13,20052.0,45.1043,45.1376,45.0959,45.1293,20052.0
2018-06-25 12:45:00,54.13,54.13,54.09,54.1,22813.0,45.1293,45.1293,45.0959,45.1043,22813.0
2018-06-25 12:50:00,54.11,54.2,54.11,54.18,30187.0,45.1126,45.1876,45.1126,45.1709,30187.0
2018-06-25 12:55:00,54.18,54.21,54.16,54.18,14378.0,45.1709,45.196,45.1543,45.1709,14378.0
2018-06-25 13:00:00,54.19,54.19,54.12,54.13,15088.0,45.1793,45.1793,45.1209,45.1293,15088.0
2018-06-25 13:05:00,54.13,54.14,54.12,54.13,9473.0,45.1293,45.1376,45.1209,45.1293,9473.0
2018-06-25 13:10:00,54.13,54.14,54.06,54.07,15303.0,45.1293,45.1376,45.0709,45.0792,15303.0
2018-06-25 13:15:00,54.07,54.11,54.05,54.09,35110.0,45.0792,45.1126,45.0626,45.0959,35110.0
2018-06-25 13:20:00,54.1,54.13,54.07,54.09,16727.0,45.1043,45.1293,45.0792,45.0959,16727.0
2018-06-25 13:25:00,54.08,54.13,54.06,54.09,15168.0,45.0876,45.1293,45.0709,45.0959,15168.0
2018-06-25 13:30:00,54.09,54.16,54.08,54.16,13248.0,45.0959,45.1543,45.0876,45.1543,13248.0
2018-06-25 13:35:00,54.16,54.16,54.13,54.14,16060.0,45.1543,45.1543,45.1293,45.1376,16060.0
2018-06-25 13:40:00,54.13,54.21,54.12,54.21,25552.0,45.1293,45.196,45.1209,45.196,25552.0
2018-06-25 13:45:00,54.2,54.22,54.18,54.22,30419.0,45.1876,45.2043,45.1709,45.2043,30419.0
2018-06-25 13:50:00,54.21,54.21,54.14,54.15,20713.0,45.196,45.196,45.1376,45.1459,20713.0
2018-06-25 13:55:00,54.14,54.16,54.1,54.15,19681.0,45.1376,45.1543,45.1043,45.1459,19681.0
2018-06-25 14:00:00,54.14,54.17,54.09,54.11,16650.0,45.1376,45.1626,45.0959,45.1126,16650.0
2018-06-25 14:05:00,54.11,54.11,54.06,54.06,11236.0,45.1126,45.1126,45.0709,45.0709,11236.0
2018-06-25 14:10:00,54.06,54.07,54.01,54.03,25670.0,45.0709,45.0792,45.0292,45.0459,25670.0
2018-06-25 14:15:00,54.02,54.05,54.0,54.01,19442.0,45.0376,45.0626,45.0209,45.0292,19442.0
2018-06-25 14:20:00,54.02,54.03,54.0,54.01,15727.0,45.0376,45.0459,45.0209,45.0292,15727.0
2018-06-25 14:25:00,54.01,54.04,54.0,54.04,12440.0,45.0292,45.0542,45.0209,45.0542,12440.0
2018-06-25 14:30:00,54.03,54.03,54.0,54.0,19906.0,45.0459,45.0459,45.0209,45.0209,19906.0
2018-06-25 14:35:00,54.01,54.01,53.92,53.92,24313.0,45.0292,45.0292,44.9542,44.9542,24313.0
2018-06-25 14:40:00,53.92,53.95,53.91,53.95,23159.0,44.9542,44.9792,44.9458,44.9792,23159.0
2018-06-25 14:45:00,53.95,53.95,53.86,53.88,33915.0,44.9792,44.9792,44.9042,44.9208,33915.0
2018-06-25 14:50:00,53.88,53.9,53.82,53.82,30987.0,44.9208,44.9375,44.8708,44.8708,30987.0
2018-06-25 14:55:00,53.83,53.91,53.82,53.9,22457.0,44.8791,44.9458,44.8708,44.9375,22457.0
2018-06-25 15:00:00,53.89,53.99,53.89,53.97,34168.0,44.9292,45.0125,44.9292,44.9959,34168.0
2018-06-25 15:05:00,53.97,53.97,53.91,53.93,27458.0,44.9959,44.9959,44.9458,44.9625,27458.0
2018-06-25 15:10:00,53.93,53.98,53.89,53.89,37941.0,44.9625,45.0042,44.9292,44.9292,37941.0
2018-06-25 15:15:00,53.88,53.99,53.87,53.97,25585.0,44.9208,45.0125,44.9125,44.9959,25585.0
2018-06-25 15:20:00,54.0,54.0,53.96,54.0,30402.0,45.0209,45.0209,44.9875,45.0209,30402.0
2018-06-25 15:25:00,54.0,54.05,53.99,54.01,46699.0,45.0209,45.0626,45.0125,45.0292,46699.0
2018-06-25 15:30:00,54.01,54.09,53.98,54.09,59302.0,45.0292,45.0959,45.0042,45.0959,59302.0
2018-06-25 15:35:00,54.09,54.33,54.08,54.29,71074.0,45.0959,45.296,45.0876,45.2627,71074.0
2018-06-25 15:40:00,54.29,54.39,54.24,54.26,71530.0,45.2627,45.346,45.221,45.2376,71530.0
2018-06-25 15:45:00,54.27,54.3,54.21,54.27,66154.0,45.246,45.271,45.196,45.246,66154.0
2018-06-25 15:50:00,54.26,54.33,54.23,54.31,74151.0,45.2376,45.296,45.2126,45.2793,74151.0
2018-06-25 15:55:00,54.31,54.35,54.18,54.21,397482.0,45.2793,45.3127,45.1709,45.196,397482.0
2018-06-26 09:30:00,54.17,54.3,53.9,53.94,78488.0,45.1626,45.271,44.9375,44.9709,78488.0
2018-06-26 09:35:00,53.94,53.99,53.77,53.8,31763.0,44.9709,45.0125,44.8291,44.8541,31763.0
2018-06-26 09:40:00,53.8,53.82,53.46,53.46,78808.0,44.8541,44.8708,44.5707,44.5707,78808.0
2018-06-26 09:45:00,53.47,53.5,53.2,53.24,87016.0,44.579,44.604,44.3539,44.3873,87016.0
2018-06-26 09:50:00,53.25,53.28,53.1,53.22,68672.0,44.3956,44.4206,44.2705,44.3706,68672.0
2018-06-26 09:55:00,53.22,53.57,53.21,53.53,58168.0,44.3706,44.6624,44.3622,44.629,58168.0
2018-06-26 10:00:00,53.53,53.66,53.46,53.57,35907.0,44.629,44.7374,44.5707,44.6624,35907.0
2018-06-26 10:05:00,53.57,53.72,53.55,53.66,31991.0,44.6624,44.7874,44.6457,44.7374,31991.0
2018-06-26 10:10:00,53.67,53.81,53.67,53.81,30526.0,44.7458,44.8625,44.7458,44.8625,30526.0
2018-06-26 10:15:00,53.82,53.96,53.81,53.93,27697.0,44.8708,44.9875,44.8625,44.9625,27697.0
2018-06-26 10:20:00,53.94,53.97,53.88,53.92,25665.0,44.9709,44.9959,44.9208,44.9542,25665.0
2018-06-26 10:25:00,53.91,53.93,53.86,53.86,25743.0,44.9458,44.9625,44.9042,44.9042,25743.0
2018-06-26 10:30:00,53.87,53.88,53.81,53.83,26428.0,44.9125,44.9208,44.8625,44.8791,26428.0
2018-06-26 10:35:00,53.82,53.82,53.66,53.73,34369.0,44.8708,44.8708,44.7374,44.7958,34369.0
2018-06-26 10:40:00,53.73,53.78,53.66,53.76,21558.0,44.7958,44.8375,44.7374,44.8208,21558.0
2018-06-26 10:45:00,53.76,53.77,53.64,53.72,17704.0,44.8208,44.8291,44.7207,44.7874,17704.0
2018-06-26 10:50:00,53.72,53.81,53.72,53.74,18357.0,44.7874,44.8625,44.7874,44.8041,18357.0
2018-06-26 10:55:00,53.74,53.81,53.72,53.81,10096.0,44.8041,44.8625,44.7874,44.8625,10096.0
2018-06-26 11:00:00,53.8,53.85,53.74,53.75,42082.0,44.8541,44.8958,44.8041,44.8124,42082.0
2018-06-26 11:05:00,53.76,53.78,53.74,53.76,22107.0,44.8208,44.8375,44.8041,44.8208,22107.0
2018-06-26 11:10:00,53.77,53.78,53.74,53.77,44701.0,44.8291,44.8375,44.8041,44.8291,44701.0
2018-06-26 11:15:00,53.77,53.78,53.74,53.75,17200.0,44.8291,44.8375,44.8041,44.8124,17200.0
2018-06-26 11:20:00,53.75,53.76,53.73,53.73,13694.0,44.8124,44.8208,44.7958,44.7958,13694.0
2018-06-26 11:25:00,53.73,53.77,53.72,53.75,19291.0,44.7958,44.8291,44.7874,44.8124,19291.0
2018-06-26 11:30:00,53.74,53.75,53.71,53.72,15715.0,44.8041,44.8124,44.7791,44.7874,15715.0
2018-06-26 11:35:00,53.72,53.76,53.69,53.76,15491.0,44.7874,44.8208,44.7624,44.8208,15491.0
2018-06-26 11:40:00,53.76,53.8,53.72,53.73,21031.0,44.8208,44.8541,44.7874,44.7958,21031.0
2018-06-26 11:45:00,53.73,53.73,53.69,53.71,20340.0,44.7958,44.7958,44.7624,44.7791,20340.0
2018-06-26 11:50:00,53.71,53.73,53.66,53.66,16480.0,44.7791,44.7958,44.7374,44.7374,16480.0
2018-06-26 11:55:00,53.66,53.7,53.65,53.7,11194.0,44.7374,44.7708,44.7291,44.7708,11194.0
2018-06-26 12:00:00,53.7,53.74,53.69,53.72,14047.0,44.7708,44.8041,44.7624,44.7874,14047.0
2018-06-26 12:05:00,53.72,53.77,53.71,53.73,25359.0,44.7874,44.8291,44.7791,44.7958,25359.0
2018-06-26 12:10:00,53.73,53.75,53.7,53.73,24548.0,44.7958,44.8124,44.7708,44.7958,24548.0
2018-06-26 12:15:00,53.72,53.75,53.64,53.65,22456.0,44.7874,44.8124,44.7207,44.7291,22456.0
2018-06-26 12:20:00,53.65,53.74,53.64,53.69,19380.0,44.7291,44.8041,44.7207,44.7624,19380.0
2018-06-26 12:25:00,53.68,53.68,53.66,53.66,13014.0,44.7541,44.7541,44.7374,44.7374,13014.0
2018-06-26 12:30:00,53.66,53.67,53.56,53.58,34407.0,44.7374,44.7458,44.654,44.6707,34407.0
2018-06-26 12:35:00,53.58,53.64,53.56,53.62,39652.0,44.6707,44.7207,44.654,44.7041,39652.0
2018-06-26 12:40:00,53.63,53.64,53.53,53.55,46327.0,44.7124,44.7207,44.629,44.6457,46327.0
2018-06-26 12:45:00,53.55,53.57,53.53,53.55,20397.0,44.6457,44.6624,44.629,44.6457,20397.0
2018-06-26 12:50:00,53.54,53.58,53.52,53.57,29514.0,44.6374,44.6707,44.6207,44.6624,29514.0
2018-06-26 12:55:00,53.57,53.69,53.57,53.63,41418.0,44.6624,44.7624,44.6624,44.7124,41418.0
2018-06-26 13:00:00,53.63,53.63,53.56,53.61,54023.0,44.7124,44.7124,44.654,44.6957,54023.0
2018-06-26 13:05:00,53.61,53.63,53.59,53.6,25245.0,44.6957,44.7124,44.6791,44.6874,25245.0
2018-06-26 13:10:00,53.6,53.71,53.59,53.7,27578.0,44.6874,44.7791,44.6791,44.7708,27578.0
2018-06-26 13:15:00,53.69,53.7,53.63,53.65,16558.0,44.7624,44.7708,44.7124,44.7291,16558.0
2018-06-26 13:20:00,53.66,53.67,53.62,53.67,21063.0,44.7374,44.7458,44.7041,44.7458,21063.0
2018-06-26 13:25:00,53.66,53.67,53.65,53.66,14759.0,44.7374,44.7458,44.7291,44.7374,14759.0
2018-06-26 13:30:00,53.67,53.67,53.65,53.66,13413.0,44.7458,44.7458,44.7291,44.7374,13413.0
2018-06-26 13:35:00,53.65,53.73,53.65,53.73,18653.0,44.7291,44.7958,44.7291,44.7958,18653.0
2018-06-26 13:40:00,53.72,53.73,53.67,53.69,18576.0,44.7874,44.7958,44.7458,44.7624,18576.0
2018-06-26 13:45:00,53.68,53.73,53.65,53.71,14004.0,44.7541,44.7958,44.7291,44.7791,14004.0
2018-06-26 13:50:00,53.72,53.74,53.69,53.71,14117.0,44.7874,44.8041,44.7624,44.7791,14117.0
2018-06-26 13:55:00,53.71,53.72,53.7,53.71,18224.0,44.7791,44.7874,44.7708,44.7791,18224.0
2018-06-26 14:00:00,53.72,53.72,53.68,53.71,19172.0,44.7874,44.7874,44.7541,44.7791,19172.0
2018-06-26 14:05:00,53.71,53.73,53.69,53.7,18671.0,44.7791,44.7958,44.7624,44.7708,18671.0
2018-06-26 14:10:00,53.7,53.71,53.69,53.71,15593.0,44.7708,44.7791,44.7624,44.7791,15593.0
2018-06-26 14:15:00,53.72,53.75,53.71,53.74,94216.0,44.7874,44.8124,44.7791,44.8041,94216.0
2018-06-26 14:20:00,53.74,53.76,53.73,53.73,35113.0,44.8041,44.8208,44.7958,44.7958,35113.0
2018-06-26 14:25:00,53.73,53.74,53.73,53.73,15183.0,44.7958,44.8041,44.7958,44.7958,15183.0
2018-06-26 14:30:00,53.73,53.75,53.7,53.75,40344.0,44.7958,44.8124,44.7708,44.8124,40344.0
2018-06-26 14:35:00,53.74,53.76,53.74,53.75,39878.0,44.8041,44.8208,44.8041,44.8124,39878.0
2018-06-26 14:40:00,53.75,53.75,53.73,53.73,23916.0,44.8124,44.8124,44.7958,44.7958,23916.0
2018-06-26 14:45:00,53.73,53.76,53.72,53.73,40929.0,44.7958,44.8208,44.7874,44.7958,40929.0
2018-06-26 14:50:00,53.74,53.75,53.71,53.71,24601.0,44.8041,44.8124,44.7791,44.7791,24601.0
2018-06-26 14:55:00,53.72,53.75,53.7,53.72,29949.0,44.7874,44.8124,44.7708,44.7874,29949.0
2018-06-26 15:00:00,53.71,53.73,53.67,53.68,21351.0,44.7791,44.7958,44.7458,44.7541,21351.0
2018-06-26 15:05:00,53.68,53.68,53.64,53.65,26422.0,44.7541,44.7541,44.7207,44.7291,26422.0
2018-06-26 15:10:00,53.64,53.66,53.62,53.66,20566.0,44.7207,44.7374,44.7041,44.7374,20566.0
2018-06-26 15:15:00,53.66,53.7,53.65,53.7,14184.0,44.7374,44.7708,44.7291,44.7708,14184.0
2018-06-26 15:20:00,53.7,53.73,53.68,53.72,32138.0,44.7708,44.7958,44.7541,44.7874,32138.0
2018-06-26 15:25:00,53.72,53.73,53.65,53.66,30946.0,44.7874,44.7958,44.7291,44.7374,30946.0
2018-06-26 15:30:00,53.66,53.76,53.65,53.74,44197.0,44.7374,44.8208,44.7291,44.8041,44197.0
2018-06-26 15:35:00,53.73,53.73,53.7,53.71,39066.0,44.7958,44.7958,44.7708,44.7791,39066.0
2018-06-26 15:40:00,53.71,53.75,53.68,53.72,54352.0,44.7791,44.8124,44.7541,44.7874,54352.0
2018-06-26 15:45:00,53.72,53.72,53.62,53.66,71046.0,44.7874,44.7874,44.7041,44.7374,71046.0
2018-06-26 15:50:00,53.65,53.67,53.62,53.67,69395.0,44.7291,44.7458,44.7041,44.7458,69395.0
2018-06-26 15:55:00,53.67,53.72,53.6,53.64,297688.0,44.7458,44.7874,44.6874,44.7207,297688.0
2018-06-27 09:30:00,53.52,53.52,53.3,53.31,82017.0,44.6207,44.6207,44.4373,44.4456,82017.0
2018-06-27 09:35:00,53.3,53.35,53.12,53.19,39509.0,44.4373,44.479,44.2872,44.3456,39509.0
2018-06-27 09:40:00,53.19,53.22,53.02,53.08,82159.0,44.3456,44.3706,44.2038,44.2539,82159.0
2018-06-27 09:45:00,53.08,53.14,52.9,53.13,111615.0,44.2539,44.3039,44.1038,44.2955,111615.0
2018-06-27 09:50:00,53.13,53.57,53.13,53.57,42931.0,44.2955,44.6624,44.2955,44.6624,42931.0
2018-06-27 09:55:00,53.57,53.71,53.53,53.71,26289.0,44.6624,44.7791,44.629,44.7791,26289.0
2018-06-27 10:00:00,53.72,53.75,53.64,53.68,37923.0,44.7874,44.8124,44.7207,44.7541,37923.0
2018-06-27 10:05:00,53.69,53.79,53.59,53.78,36829.0,44.7624,44.8458,44.6791,44.8375,36829.0
2018-06-27 10:10:00,53.78,53.8,53.69,53.74,48481.0,44.8375,44.8541,44.7624,44.8041,48481.0
2018-06-27 10:15:00,53.75,53.77,53.69,53.7,28985.0,44.8124,44.8291,44.7624,44.7708,28985.0
2018-06-27 10:20:00,53.71,53.76,53.67,53.7,34386.0,44.7791,44.8208,44.7458,44.7708,34386.0
2018-06-27 10:25:00,53.7,53.74,53.65,53.65,16045.0,44.7708,44.8041,44.7291,44.7291,16045.0
2018-06-27 10:30:00,53.65,53.71,53.63,53.67,19819.0,44.7291,44.7791,44.7124,44.7458,19819.0
2018-06-27 10:35:00,53.65,53.71,53.65,53.71,24771.0,44.7291,44.7791,44.7291,44.7791,24771.0
2018-06-27 10:40:00,53.71,53.72,53.65,53.67,43762.0,44.7791,44.7874,44.7291,44.7458,43762.0
2018-06-27 10:45:00,53.67,53.85,53.67,53.83,70341.0,44.7458,44.8958,44.7458,44.8791,70341.0
2018-06-27 10:50:00,53.83,53.84,53.79,53.83,21814.0,44.8791,44.8875,44.8458,44.8791,21814.0
2018-06-27 10:55:00,53.83,53.84,53.79,53.82,18104.0,44.8791,44.8875,44.8458,44.8708,18104.0
2018-06-27 11:00:00,53.82,53.83,53.74,53.75,40147.0,44.8708,44.8791,44.8041,44.8124,40147.0
2018-06-27 11:05:00,53.74,53.77,53.68,53.72,47126.0,44.8041,44.8291,44.7541,44.7874,47126.0
2018-06-27 11:10:00,53.72,53.77,53.7,53.72,29013.0,44.7874,44.8291,44.7708,44.7874,29013.0
2018-06-27 11:15:00,53.72,53.76,53.72,53.76,21842.0,44.7874,44.8208,44.7874,44.8208,21842.0
2018-06-27 11:20:00,53.76,53.76,53.69,53.7,30027.0,44.8208,44.8208,44.7624,44.7708,30027.0
2018-06-27 11:25:00,53.71,53.72,53.61,53.64,21939.0,44.7791,44.7874,44.6957,44.7207,21939.0
2018-06-27 11:30:00,53.64,53.66,53.59,53.63,21916.0,44.7207,44.7374,44.6791,44.7124,21916.0
2018-06-27 11:35:00,53.63,53.72,53.62,53.7,23853.0,44.7124,44.7874,44.7041,44.7708,23853.0
2018-06-27 11:40:00,53.7,53.76,53.69,53.73,19316.0,44.7708,44.8208,44.7624,44.7958,19316.0
2018-06-27 11:45:00,53.73,53.76,53.72,53.73,19428.0,44.7958,44.8208,44.7874,44.7958,19428.0
2018-06-27 11:50:00,53.72,53.73,53.69,53.73,13261.0,44.7874,44.7958,44.7624,44.7958,13261.0
2018-06-27 11:55:00,53.73,53.74,53.67,53.7,14834.0,44.7958,44.8041,44.7458,44.7708,14834.0
2018-06-27 12:00:00,53.7,53.74,53.68,53.73,13079.0,44.7708,44.8041,44.7541,44.7958,13079.0
2018-06-27 12:05:00,53.74,53.75,53.72,53.75,29199.0,44.8041,44.8124,44.7874,44.8124,29199.0
2018-06-27 12:10:00,53.75,53.75,53.72,53.73,15263.0,44.8124,44.8124,44.7874,44.7958,15263.0
2018-06-27 12:15:00,53.73,53.76,53.72,53.76,38024.0,44.7958,44.8208,44.7874,44.8208,38024.0
2018-06-27 12:20:00,53.75,53.77,53.71,53.72,28598.0,44.8124,44.8291,44.7791,44.7874,28598.0
2018-06-27 12:25:00,53.73,53.74,53.68,53.69,14626.0,44.7958,44.8041,44.7541,44.7624,14626.0
2018-06-27 12:30:00,53.69,53.7,53.66,53.66,19639.0,44.7624,44.7708,44.7374,44.7374,19639.0
2018-06-27 12:35:00,53.66,53.67,53.64,53.64,15054.0,44.7374,44.7458,44.7207,44.7207,15054.0
2018-06-27 12:40:00,53.64,53.64,53.61,53.62,13181.0,44.7207,44.7207,44.6957,44.7041,13181.0
2018-06-27 12:45:00,53.63,53.63,53.58,53.62,23847.0,44.7124,44.7124,44.6707,44.7041,23847.0
2018-06-27 12:50:00,53.62,53.65,53.61,53.61,19200.0,44.7041,44.7291,44.6957,44.6957,19200.0
2018-06-27 12:55:00,53.61,53.63,53.55,53.56,18988.0,44.6957,44.7124,44.6457,44.654,18988.0
2018-06-27 13:00:00,53.55,53.6,53.55,53.57,27446.0,44.6457,44.6874,44.6457,44.6624,27446.0
2018-06-27 13:05:00,53.58,53.58,53.47,53.49,27854.0,44.6707,44.6707,44.579,44.5957,27854.0
2018-06-27 13:10:00,53.49,53.57,53.49,53.53,18851.0,44.5957,44.6624,44.5957,44.629,18851.0
2018-06-27 13:15:00,53.53,53.53,53.41,53.44,50750.0,44.629,44.629,44.529,44.554,50750.0
2018-06-27 13:20:00,53.44,53.5,53.44,53.46,27447.0,44.554,44.604,44.554,44.5707,27447.0
2018-06-27 13:25:00,53.46,53.48,53.44,53.47,25529.0,44.5707,44.5873,44.554,44.579,25529.0
2018-06-27 13:30:00,53.47,53.5,53.44,53.5,43979.0,44.579,44.604,44.554,44.604,43979.0
2018-06-27 13:35:00,53.5,53.51,53.42,53.45,46057.0,44.604,44.6124,44.5373,44.5623,46057.0
2018-06-27 13:40:00,53.45,53.49,53.44,53.47,31068.0,44.5623,44.5957,44.554,44.579,31068.0
2018-06-27 13:45:00,53.47,53.47,53.39,53.4,44758.0,44.579,44.579,44.5123,44.5206,44758.0
2018-06-27 13:50:00,53.4,53.4,53.33,53.34,21930.0,44.5206,44.5206,44.4623,44.4706,21930.0
2018-06-27 13:55:00,53.33,53.37,53.32,53.35,21502.0,44.4623,44.4956,44.4539,44.479,21502.0
2018-06-27 14:00:00,53.35,53.4,53.32,53.4,26463.0,44.479,44.5206,44.4539,44.5206,26463.0
2018-06-27 14:05:00,53.4,53.41,53.33,53.34,21388.0,44.5206,44.529,44.4623,44.4706,21388.0
2018-06-27 14:10:00,53.33,53.34,53.28,53.31,27334.0,44.4623,44.4706,44.4206,44.4456,27334.0
2018-06-27 14:15:00,53.32,53.36,53.28,53.32,29867.0,44.4539,44.4873,44.4206,44.4539,29867.0
2018-06-27 14:20:00,53.32,53.34,53.29,53.3,18631.0,44.4539,44.4706,44.4289,44.4373,18631.0
2018-06-27 14:25:00,53.3,53.3,53.24,53.24,31073.0,44.4373,44.4373,44.3873,44.3873,31073.0
2018-06-27 14:30:00,53.25,53.31,53.21,53.25,25269.0,44.3956,44.4456,44.3622,44.3956,25269.0
2018-06-27 14:35:00,53.25,53.36,53.25,53.3,23657.0,44.3956,44.4873,44.3956,44.4373,23657.0
2018-06-27 14:40:00,53.3,53.31,53.27,53.28,22623.0,44.4373,44.4456,44.4123,44.4206,22623.0
2018-06-27 14:45:00,53.28,53.35,53.27,53.28,29967.0,44.4206,44.479,44.4123,44.4206,29967.0
2018-06-27 14:50:00,53.28,53.29,53.19,53.19,34286.0,44.4206,44.4289,44.3456,44.3456,34286.0
2018-06-27 14:55:00,53.19,53.19,53.09,53.12,83306.0,44.3456,44.3456,44.2622,44.2872,83306.0
2018-06-27 15:00:00,53.13,53.15,53.1,53.15,32610.0,44.2955,44.3122,44.2705,44.3122,32610.0
2018-06-27 15:05:00,53.14,53.17,53.08,53.09,73248.0,44.3039,44.3289,44.2539,44.2622,73248.0
2018-06-27 15:10:00,53.09,53.09,52.98,53.02,62979.0,44.2622,44.2622,44.1705,44.2038,62979.0
2018-06-27 15:15:00,53.01,53.1,52.95,53.09,74033.0,44.1955,44.2705,44.1455,44.2622,74033.0
2018-06-27 15:20:00,53.09,53.12,53.05,53.08,71705.0,44.2622,44.2872,44.2288,44.2539,71705.0
2018-06-27 15:25:00,53.07,53.16,53.06,53.14,71383.0,44.2455,44.3206,44.2372,44.3039,71383.0
2018-06-27 15:30:00,53.14,53.16,53.09,53.1,67555.0,44.3039,44.3206,44.2622,44.2705,67555.0
2018-06-27 15:35:00,53.1,53.1,53.02,53.03,54679.0,44.2705,44.2705,44.2038,44.2122,54679.0
2018-06-27 15:40:00,53.04,53.14,53.03,53.1,67059.0,44.2205,44.3039,44.2122,44.2705,67059.0
2018-06-27 15:45:00,53.1,53.1,52.96,52.98,74654.0,44.2705,44.2705,44.1538,44.1705,74654.0
2018-06-27 15:50:00,52.97,53.01,52.9,52.95,149854.0,44.1621,44.1955,44.1038,44.1455,149854.0
2018-06-27 15:55:00,52.95,52.99,52.89,52.89,464989.0,44.1455,44.1788,44.0954,44.0954,464989.0
2018-06-28 09:30:00,52.71,53.0,52.71,52.97,175597.0,43.9454,44.1872,43.9454,44.1621,175597.0
2018-06-28 09:35:00,52.98,53.08,52.88,53.0,246556.0,44.1705,44.2539,44.0871,44.1872,246556.0
2018-06-28 09:40:00,53.0,53.09,52.98,52.99,83941.0,44.1872,44.2622,44.1705,44.1788,83941.0
2018-06-28 09:45:00,52.99,53.0,52.65,52.65,86884.0,44.1788,44.1872,43.8954,43.8954,86884.0
2018-06-28 09:50:00,52.64,52.69,52.51,52.54,231575.0,43.887,43.9287,43.7786,43.8036,231575.0
2018-06-28 09:55:00,52.55,52.62,52.49,52.6,233626.0,43.812,43.8703,43.762,43.8537,233626.0
2018-06-28 10:00:00,52.61,52.63,52.45,52.46,86146.0,43.862,43.8787,43.7286,43.737,86146.0
2018-06-28 10:05:00,52.46,52.48,52.38,52.42,113819.0,43.737,43.7536,43.6703,43.7036,113819.0
2018-06-28 10:10:00,52.41,52.41,52.25,52.32,81704.0,43.6953,43.6953,43.5619,43.6202,81704.0
2018-06-28 10:15:00,52.31,52.41,52.3,52.35,100255.0,43.6119,43.6953,43.6036,43.6452,100255.0
2018-06-28 10:20:00,52.34,52.59,52.34,52.52,80758.0,43.6369,43.8453,43.6369,43.787,80758.0
2018-06-28 10:25:00,52.52,52.58,52.47,52.53,58299.0,43.787,43.837,43.7453,43.7953,58299.0
2018-06-28 10:30:00,52.54,52.55,52.39,52.49,174883.0,43.8036,43.812,43.6786,43.762,174883.0
2018-06-28 10:35:00,52.5,52.54,52.38,52.44,184301.0,43.7703,43.8036,43.6703,43.7203,184301.0
2018-06-28 10:40:00,52.44,52.59,52.42,52.54,45236.0,43.7203,43.8453,43.7036,43.8036,45236.0
2018-06-28 10:45:00,52.53,52.69,52.47,52.68,90725.0,43.7953,43.9287,43.7453,43.9204,90725.0
2018-06-28 10:50:00,52.69,52.88,52.68,52.86,72415.0,43.9287,44.0871,43.9204,44.0704,72415.0
2018-06-28 10:55:00,52.85,52.94,52.72,52.88,54324.0,44.0621,44.1371,43.9537,44.0871,54324.0
2018-06-28 11:00:00,52.89,52.96,52.82,52.85,36606.0,44.0954,44.1538,44.0371,44.0621,36606.0
2018-06-28 11:05:00,52.85,52.89,52.77,52.88,32318.0,44.0621,44.0954,43.9954,44.0871,32318.0
2018-06-28 11:10:00,52.89,52.9,52.81,52.85,29463.0,44.0954,44.1038,44.0288,44.0621,29463.0
2018-06-28 11:15:00,52.85,52.9,52.82,52.88,27224.0,44.0621,44.1038,44.0371,44.0871,27224.0
2018-06-28 11:20:00,52.88,52.98,52.83,52.98,51358.0,44.0871,44.1705,44.0454,44.1705,51358.0
2018-06-28 11:25:00,52.98,53.05,52.96,53.0,51693.0,44.1705,44.2288,44.1538,44.1872,51693.0
2018-06-28 11:30:00,53.01,53.07,52.99,53.05,29041.0,44.1955,44.2455,44.1788,44.2288,29041.0
2018-06-28 11:35:00,53.05,53.07,53.01,53.03,30509.0,44.2288,44.2455,44.1955,44.2122,30509.0
2018-06-28 11:40:00,53.02,53.05,53.01,53.04,36325.0,44.2038,44.2288,44.1955,44.2205,36325.0
2018-06-28 11:45:00,53.03,53.03,52.92,52.92,146268.0,44.2122,44.2122,44.1205,44.1205,146268.0
2018-06-28 11:50:00,52.93,53.05,52.93,52.97,72940.0,44.1288,44.2288,44.1288,44.1621,72940.0
2018-06-28 11:55:00,52.96,53.05,52.96,53.05,67437.0,44.1538,44.2288,44.1538,44.2288,67437.0
2018-06-28 12:00:00,53.06,53.09,53.03,53.06,50117.0,44.2372,44.2622,44.2122,44.2372,50117.0
2018-06-28 12:05:00,53.06,53.11,53.01,53.02,55451.0,44.2372,44.2789,44.1955,44.2038,55451.0
2018-06-28 12:10:00,53.02,53.05,52.96,53.02,56968.0,44.2038,44.2288,44.1538,44.2038,56968.0
2018-06-28 12:15:00,53.02,53.05,53.0,53.05,37457.0,44.2038,44.2288,44.1872,44.2288,37457.0
2018-06-28 12:20:00,53.05,53.07,52.98,53.03,37739.0,44.2288,44.2455,44.1705,44.2122,37739.0
2018-06-28 12:25:00,53.02,53.03,52.98,53.02,15096.0,44.2038,44.2122,44.1705,44.2038,15096.0
2018-06-28 12:30:00,53.01,53.09,53.0,53.09,25162.0,44.1955,44.2622,44.1872,44.2622,25162.0
2018-06-28 12:35:00,53.08,53.08,53.02,53.06,15626.0,44.2539,44.2539,44.2038,44.2372,15626.0
2018-06-28 12:40:00,53.06,53.08,53.03,53.07,14503.0,44.2372,44.2539,44.2122,44.2455,14503.0
2018-06-28 12:45:00,53.07,53.08,52.98,53.08,93830.0,44.2455,44.2539,44.1705,44.2539,93830.0
2018-06-28 12:50:00,53.08,53.09,53.05,53.08,56021.0,44.2539,44.2622,44.2288,44.2539,56021.0
2018-06-28 12:55:00,53.08,53.16,53.07,53.15,28516.0,44.2539,44.3206,44.2455,44.3122,28516.0
2018-06-28 13:00:00,53.14,53.18,53.14,53.17,17776.0,44.3039,44.3372,44.3039,44.3289,17776.0
2018-06-28 13:05:00,53.17,53.19,53.13,53.15,25668.0,44.3289,44.3456,44.2955,44.3122,25668.0
2018-06-28 13:10:00,53.16,53.17,53.11,53.17,22543.0,44.3206,44.3289,44.2789,44.3289,22543.0
2018-06-28 13:15:00,53.16,53.23,53.16,53.2,22804.0,44.3206,44.3789,44.3206,44.3539,22804.0
2018-06-28 13:20:00,53.2,53.25,53.19,53.21,21757.0,44.3539,44.3956,44.3456,44.3622,21757.0
2018-06-28 13:25:00,53.21,53.22,53.18,53.21,19996.0,44.3622,44.3706,44.3372,44.3622,19996.0
2018-06-28 13:30:00,53.2,53.26,53.19,53.26,22765.0,44.3539,44.4039,44.3456,44.4039,22765.0
2018-06-28 13:35:00,53.26,53.28,53.23,53.26,26674.0,44.4039,44.4206,44.3789,44.4039,26674.0
2018-06-28 13:40:00,53.25,53.32,53.25,53.26,25828.0,44.3956,44.4539,44.3956,44.4039,25828.0
2018-06-28 13:45:00,53.26,53.28,53.24,53.28,28351.0,44.4039,44.4206,44.3873,44.4206,28351.0
2018-06-28 13:50:00,53.28,53.32,53.27,53.32,20727.0,44.4206,44.4539,44.4123,44.4539,20727.0
2018-06-28 13:55:00,53.32,53.32,53.29,53.3,25308.0,44.4539,44.4539,44.4289,44.4373,25308.0
2018-06-28 14:00:00,53.3,53.33,53.28,53.32,38663.0,44.4373,44.4623,44.4206,44.4539,38663.0
2018-06-28 14:05:00,53.32,53.35,53.31,53.33,28995.0,44.4539,44.479,44.4456,44.4623,28995.0
2018-06-28 14:10:00,53.33,53.33,53.23,53.24,22930.0,44.4623,44.4623,44.3789,44.3873,22930.0
2018-06-28 14:15:00,53.23,53.26,53.21,53.25,26999.0,44.3789,44.4039,44.3622,44.3956,26999.0
2018-06-28 14:20:00,53.25,53.3,53.25,53.27,37608.0,44.3956,44.4373,44.3956,44.4123,37608.0
2018-06-28 14:25:00,53.27,53.3,53.26,53.3,32402.0,44.4123,44.4373,44.4039,44.4373,32402.0
2018-06-28 14:30:00,53.29,53.3,53.26,53.28,44978.0,44.4289,44.4373,44.4039,44.4206,44978.0
2018-06-28 14:35:00,53.27,53.27,53.21,53.22,25695.0,44.4123,44.4123,44.3622,44.3706,25695.0
2018-06-28 14:40:00,53.22,53.23,53.15,53.16,30087.0,44.3706,44.3789,44.3122,44.3206,30087.0
2018-06-28 14:45:00,53.15,53.21,53.14,53.18,33441.0,44.3122,44.3622,44.3039,44.3372,33441.0
2018-06-28 14:50:00,53.18,53.26,53.17,53.26,20473.0,44.3372,44.4039,44.3289,44.4039,20473.0
2018-06-28 14:55:00,53.26,53.28,53.24,53.28,29858.0,44.4039,44.4206,44.3873,44.4206,29858.0
2018-06-28 15:00:00,53.28,53.29,53.27,53.28,22922.0,44.4206,44.4289,44.4123,44.4206,22922.0
2018-06-28 15:05:00,53.28,53.31,53.27,53.29,48335.0,44.4206,44.4456,44.4123,44.4289,48335.0
2018-06-28 15:10:00,53.29,53.37,53.28,53.37,33830.0,44.4289,44.4956,44.4206,44.4956,33830.0
2018-06-28 15:15:00,53.36,53.37,53.33,53.37,39421.0,44.4873,44.4956,44.4623,44.4956,39421.0
2018-06-28 15:20:00,53.37,53.39,53.35,53.39,37107.0,44.4956,44.5123,44.479,44.5123,37107.0
2018-06-28 15:25:00,53.39,53.41,53.3,53.3,115558.0,44.5123,44.529,44.4373,44.4373,115558.0
2018-06-28 15:30:00,53.3,53.3,53.24,53.27,87007.0,44.4373,44.4373,44.3873,44.4123,87007.0
2018-06-28 15:35:00,53.27,53.3,53.23,53.23,82089.0,44.4123,44.4373,44.3789,44.3789,82089.0
2018-06-28 15:40:00,53.24,53.27,53.23,53.23,80291.0,44.3873,44.4123,44.3789,44.3789,80291.0
2018-06-28 15:45:00,53.23,53.29,53.21,53.27,111792.0,44.3789,44.4289,44.3622,44.4123,111792.0
2018-06-28 15:50:00,53.26,53.28,53.2,53.24,109863.0,44.4039,44.4206,44.3539,44.3873,109863.0
2018-06-28 15:55:00,53.23,53.25,53.18,53.23,253072.0,44.3789,44.3956,44.3372,44.3789,253072.0
2018-06-29 09:30:00,53.42,53.6,53.33,53.37,54834.0,44.5373,44.6874,44.4623,44.4956,54834.0
2018-06-29 09:35:00,53.4,53.48,53.35,53.37,42047.0,44.5206,44.5873,44.479,44.4956,42047.0
2018-06-29 09:40:00,53.37,53.4,53.32,53.36,23562.0,44.4956,44.5206,44.4539,44.4873,23562.0
2018-06-29 09:45:00,53.4,53.45,53.37,53.38,33973.0,44.5206,44.5623,44.4956,44.504,33973.0
2018-06-29 09:50:00,53.4,53.49,53.39,53.49,28558.0,44.5206,44.5957,44.5123,44.5957,28558.0
2018-06-29 09:55:00,53.49,53.53,53.35,53.37,69031.0,44.5957,44.629,44.479,44.4956,69031.0
2018-06-29 10:00:00,53.38,53.61,53.37,53.59,38344.0,44.504,44.6957,44.4956,44.6791,38344.0
2018-06-29 10:05:00,53.59,53.66,53.58,53.59,33892.0,44.6791,44.7374,44.6707,44.6791,33892.0
2018-06-29 10:10:00,53.58,53.6,53.48,53.5,41275.0,44.6707,44.6874,44.5873,44.604,41275.0
2018-06-29 10:15:00,53.49,53.55,53.49,53.52,28779.0,44.5957,44.6457,44.5957,44.6207,28779.0
2018-06-29 10:20:00,53.52,53.56,53.49,53.54,13759.0,44.6207,44.654,44.5957,44.6374,13759.0
2018-06-29 10:25:00,53.55,53.57,53.51,53.53,12562.0,44.6457,44.6624,44.6124,44.629,12562.0
2018-06-29 10:30:00,53.53,53.56,53.51,53.51,13034.0,44.629,44.654,44.6124,44.6124,13034.0
2018-06-29 10:35:00,53.52,53.56,53.5,53.53,16075.0,44.6207,44.654,44.604,44.629,16075.0
2018-06-29 10:40:00,53.55,53.68,53.54,53.65,15477.0,44.6457,44.7541,44.6374,44.7291,15477.0
2018-06-29 10:45:00,53.65,53.73,53.62,53.7,29447.0,44.7291,44.7958,44.7041,44.7708,29447.0
2018-06-29 10:50:00,53.7,53.72,53.67,53.68,17809.0,44.7708,44.7874,44.7458,44.7541,17809.0
2018-06-29 10:55:00,53.68,53.77,53.68,53.73,17947.0,44.7541,44.8291,44.7541,44.7958,17947.0
2018-06-29 11:00:00,53.73,53.82,53.73,53.79,25123.0,44.7958,44.8708,44.7958,44.8458,25123.0
2018-06-29 11:05:00,53.8,53.85,53.79,53.84,29772.0,44.8541,44.8958,44.8458,44.8875,29772.0
2018-06-29 11:10:00,53.85,53.88,53.8,53.8,38297.0,44.8958,44.9208,44.8541,44.8541,38297.0
2018-06-29 11:15:00,53.8,53.81,53.77,53.8,7886.0,44.8541,44.8625,44.8291,44.8541,7886.0
2018-06-29 11:20:00,53.8,53.82,53.78,53.79,9823.0,44.8541,44.8708,44.8375,44.8458,9823.0
2018-06-29 11:25:00,53.78,53.82,53.77,53.82,19562.0,44.8375,44.8708,44.8291,44.8708,19562.0
2018-06-29 11:30:00,53.82,53.83,53.77,53.78,26013.0,44.8708,44.8791,44.8291,44.8375,26013.0
2018-06-29 11:35:00,53.78,53.79,53.77,53.78,16440.0,44.8375,44.8458,44.8291,44.8375,16440.0
2018-06-29 11:40:00,53.78,53.81,53.77,53.8,20813.0,44.8375,44.8625,44.8291,44.8541,20813.0
2018-06-29 11:45:00,53.79,53.81,53.78,53.79,18675.0,44.8458,44.8625,44.8375,44.8458,18675.0
2018-06-29 11:50:00,53.79,53.8,53.77,53.77,20714.0,44.8458,44.8541,44.8291,44.8291,20714.0
2018-06-29 11:55:00,53.76,53.77,53.65,53.68,39025.0,44.8208,44.8291,44.7291,44.7541,39025.0
2018-06-29 12:00:00,53.66,53.73,53.66,53.72,32371.0,44.7374,44.7958,44.7374,44.7874,32371.0
2018-06-29 12:05:00,53.71,53.79,53.71,53.79,38074.0,44.7791,44.8458,44.7791,44.8458,38074.0
2018-06-29 12:10:00,53.79,53.79,53.72,53.73,19752.0,44.8458,44.8458,44.7874,44.7958,19752.0
2018-06-29 12:15:00,53.73,53.78,53.72,53.78,18913.0,44.7958,44.8375,44.7874,44.8375,18913.0
2018-06-29 12:20:00,53.77,53.82,53.77,53.82,20776.0,44.8291,44.8708,44.8291,44.8708,20776.0
2018-06-29 12:25:00,53.83,53.83,53.81,53.83,14230.0,44.8791,44.8791,44.8625,44.8791,14230.0
2018-06-29 12:30:00,53.82,53.82,53.75,53.75,10122.0,44.8708,44.8708,44.8124,44.8124,10122.0
2018-06-29 12:35:00,53.75,53.76,53.71,53.71,13193.0,44.8124,44.8208,44.7791,44.7791,13193.0
2018-06-29 12:40:00,53.71,53.73,53.69,53.72,12529.0,44.7791,44.7958,44.7624,44.7874,12529.0
2018-06-29 12:45:00,53.72,53.72,53.67,53.67,11618.0,44.7874,44.7874,44.7458,44.7458,11618.0
2018-06-29 12:50:00,53.67,53.67,53.61,53.63,13088.0,44.7458,44.7458,44.6957,44.7124,13088.0
2018-06-29 12:55:00,53.62,53.67,53.59,53.67,21907.0,44.7041,44.7458,44.6791,44.7458,21907.0
2018-06-29 13:00:00,53.68,53.78,53.67,53.77,14682.0,44.7541,44.8375,44.7458,44.8291,14682.0
2018-06-29 13:05:00,53.76,53.83,53.76,53.79,17479.0,44.8208,44.8791,44.8208,44.8458,17479.0
2018-06-29 13:10:00,53.8,53.83,53.79,53.81,16925.0,44.8541,44.8791,44.8458,44.8625,16925.0
2018-06-29 13:15:00,53.81,53.83,53.8,53.82,6249.0,44.8625,44.8791,44.8541,44.8708,6249.0
2018-06-29 13:20:00,53.81,53.81,53.76,53.76,7293.0,44.8625,44.8625,44.8208,44.8208,7293.0
2018-06-29 13:25:00,53.76,53.77,53.73,53.75,11491.0,44.8208,44.8291,44.7958,44.8124,11491.0
2018-06-29 13:30:00,53.75,53.75,53.69,53.7,13098.0,44.8124,44.8124,44.7624,44.7708,13098.0
2018-06-29 13:35:00,53.7,53.7,53.66,53.68,11862.0,44.7708,44.7708,44.7374,44.7541,11862.0
2018-06-29 13:40:00,53.67,53.71,53.66,53.71,27119.0,44.7458,44.7791,44.7374,44.7791,27119.0
2018-06-29 13:45:00,53.7,53.78,53.7,53.78,47169.0,44.7708,44.8375,44.7708,44.8375,47169.0
2018-06-29 13:50:00,53.77,53.78,53.73,53.75,9797.0,44.8291,44.8375,44.7958,44.8124,9797.0
2018-06-29 13:55:00,53.75,53.75,53.68,53.69,13422.0,44.8124,44.8124,44.7541,44.7624,13422.0
2018-06-29 14:00:00,53.68,53.69,53.63,53.66,26453.0,44.7541,44.7624,44.7124,44.7374,26453.0
2018-06-29 14:05:00,53.66,53.76,53.66,53.74,23168.0,44.7374,44.8208,44.7374,44.8041,23168.0
2018-06-29 14:10:00,53.73,53.76,53.72,53.73,18505.0,44.7958,44.8208,44.7874,44.7958,18505.0
2018-06-29 14:15:00,53.73,53.74,53.66,53.66,55859.0,44.7958,44.8041,44.7374,44.7374,55859.0
2018-06-29 14:20:00,53.66,53.68,53.65,53.68,14645.0,44.7374,44.7541,44.7291,44.7541,14645.0
2018-06-29 14:25:00,53.69,53.7,53.66,53.67,18344.0,44.7624,44.7708,44.7374,44.7458,18344.0
2018-06-29 14:30:00,53.66,53.66,53.6,53.6,19453.0,44.7374,44.7374,44.6874,44.6874,19453.0
2018-06-29 14:35:00,53.6,53.61,53.52,53.54,38529.0,44.6874,44.6957,44.6207,44.6374,38529.0
2018-06-29 14:40:00,53.54,53.59,53.52,53.56,31689.0,44.6374,44.6791,44.6207,44.654,31689.0
2018-06-29 14:45:00,53.57,53.58,53.48,53.48,39822.0,44.6624,44.6707,44.5873,44.5873,39822.0
2018-06-29 14:50:00,53.49,53.51,53.47,53.48,23496.0,44.5957,44.6124,44.579,44.5873,23496.0
2018-06-29 14:55:00,53.49,53.53,53.47,53.52,24168.0,44.5957,44.629,44.579,44.6207,24168.0
2018-06-29 15:00:00,53.53,53.57,53.51,53.51,42517.0,44.629,44.6624,44.6124,44.6124,42517.0
2018-06-29 15:05:00,53.51,53.52,53.48,53.5,27125.0,44.6124,44.6207,44.5873,44.604,27125.0
2018-06-29 15:10:00,53.49,53.49,53.45,53.45,38908.0,44.5957,44.5957,44.5623,44.5623,38908.0
2018-06-29 15:15:00,53.46,53.47,53.4,53.4,23575.0,44.5707,44.579,44.5206,44.5206,23575.0
2018-06-29 15:20:00,53.4,53.42,53.36,53.37,48260.0,44.5206,44.5373,44.4873,44.4956,48260.0
2018-06-29 15:25:00,53.36,53.45,53.36,53.42,29707.0,44.4873,44.5623,44.4873,44.5373,29707.0
2018-06-29 15:30:00,53.41,53.43,53.36,53.42,48577.0,44.529,44.5457,44.4873,44.5373,48577.0
2018-06-29 15:35:00,53.41,53.42,53.33,53.34,75509.0,44.529,44.5373,44.4623,44.4706,75509.0
2018-06-29 15:40:00,53.34,53.4,53.32,53.38,67599.0,44.4706,44.5206,44.4539,44.504,67599.0
2018-06-29 15:45:00,53.39,53.39,53.25,53.26,114139.0,44.5123,44.5123,44.3956,44.4039,114139.0
2018-06-29 15:50:00,53.25,53.29,53.17,53.17,211254.0,44.3956,44.4289,44.3289,44.3289,211254.0
2018-06-29 15:55:00,53.17,53.18,52.98,53.02,831963.0,44.3289,44.3372,44.1705,44.2038,831963.0
2018-07-02 09:30:00,52.84,53.01,52.69,52.99,81502.0,44.0538,44.1955,43.9287,44.1788,81502.0
2018-07-02 09:35:00,53.0,53.19,52.94,53.13,104752.0,44.1872,44.3456,44.1371,44.2955,104752.0
2018-07-02 09:40:00,53.13,53.16,53.08,53.09,150436.0,44.2955,44.3206,44.2539,44.2622,150436.0
2018-07-02 09:45:00,53.08,53.09,52.91,53.02,60280.0,44.2539,44.2622,44.1121,44.2038,60280.0
2018-07-02 09:50:00,53.01,53.06,52.94,52.97,49745.0,44.1955,44.2372,44.1371,44.1621,49745.0
2018-07-02 09:55:00,52.97,53.01,52.83,53.01,43912.0,44.1621,44.1955,44.0454,44.1955,43912.0
2018-07-02 10:00:00,53.01,53.14,53.0,53.11,40833.0,44.1955,44.3039,44.1872,44.2789,40833.0
2018-07-02 10:05:00,53.11,53.11,52.99,53.01,32859.0,44.2789,44.2789,44.1788,44.1955,32859.0
2018-07-02 10:10:00,53.01,53.01,52.85,52.86,156383.0,44.1955,44.1955,44.0621,44.0704,156383.0
2018-07-02 10:15:00,52.87,52.96,52.87,52.92,23124.0,44.0788,44.1538,44.0788,44.1205,23124.0
2018-07-02 10:20:00,52.91,52.95,52.86,52.92,37598.0,44.1121,44.1455,44.0704,44.1205,37598.0
2018-07-02 10:25:00,52.93,52.95,52.89,52.92,22701.0,44.1288,44.1455,44.0954,44.1205,22701.0
2018-07-02 10:30:00,52.93,52.93,52.83,52.88,37695.0,44.1288,44.1288,44.0454,44.0871,37695.0
2018-07-02 10:35:00,52.88,52.92,52.85,52.91,17641.0,44.0871,44.1205,44.0621,44.1121,17641.0
2018-07-02 10:40:00,52.9,52.95,52.86,52.94,72069.0,44.1038,44.1455,44.0704,44.1371,72069.0
2018-07-02 10:45:00,52.94,52.94,52.89,52.93,23513.0,44.1371,44.1371,44.0954,44.1288,23513.0
2018-07-02 10:50:00,52.93,53.03,52.91,53.02,204151.0,44.1288,44.2122,44.1121,44.2038,204151.0
2018-07-02 10:55:00,53.02,53.06,52.93,53.04,24495.0,44.2038,44.2372,44.1288,44.2205,24495.0
2018-07-02 11:00:00,53.05,53.21,53.02,53.18,149708.0,44.2288,44.3622,44.2038,44.3372,149708.0
2018-07-02 11:05:00,53.17,53.17,53.07,53.09,18770.0,44.3289,44.3289,44.2455,44.2622,18770.0
2018-07-02 11:10:00,53.09,53.1,52.98,52.98,24892.0,44.2622,44.2705,44.1705,44.1705,24892.0
2018-07-02 11:15:00,52.99,53.04,52.99,53.02,15797.0,44.1788,44.2205,44.1788,44.2038,15797.0
2018-07-02 11:20:00,53.02,53.07,53.01,53.04,44660.0,44.2038,44.2455,44.1955,44.2205,44660.0
2018-07-02 11:25:00,53.05,53.11,53.03,53.05,14117.0,44.2288,44.2789,44.2122,44.2288,14117.0
2018-07-02 11:30:00,53.05,53.05,53.0,53.01,12240.0,44.2288,44.2288,44.1872,44.1955,12240.0
2018-07-02 11:35:00,53.03,53.05,52.98,53.03,62409.0,44.2122,44.2288,44.1705,44.2122,62409.0
2018-07-02 11:40:00,53.03,53.04,52.96,52.97,26675.0,44.2122,44.2205,44.1538,44.1621,26675.0
2018-07-02 11:45:00,52.98,52.99,52.93,52.98,35826.0,44.1705,44.1788,44.1288,44.1705,35826.0
2018-07-02 11:50:00,52.98,53.01,52.98,52.99,111937.0,44.1705,44.1955,44.1705,44.1788,111937.0
2018-07-02 11:55:00,53.0,53.01,52.98,52.99,99680.0,44.1872,44.1955,44.1705,44.1788,99680.0
2018-07-02 12:00:00,52.99,53.02,52.98,53.0,50006.0,44.1788,44.2038,44.1705,44.1872,50006.0
2018-07-02 12:05:00,52.99,53.0,52.87,52.9,42070.0,44.1788,44.1872,44.0788,44.1038,42070.0
2018-07-02 12:10:00,52.91,52.97,52.9,52.97,33619.0,44.1121,44.1621,44.1038,44.1621,33619.0
2018-07-02 12:15:00,52.97,52.98,52.95,52.96,22901.0,44.1621,44.1705,44.1455,44.1538,22901.0
2018-07-02 12:20:00,52.96,52.98,52.91,52.91,34566.0,44.1538,44.1705,44.1121,44.1121,34566.0
2018-07-02 12:25:00,52.91,52.92,52.9,52.91,18018.0,44.1121,44.1205,44.1038,44.1121,18018.0
2018-07-02 12:30:00,52.91,52.98,52.9,52.98,17692.0,44.1121,44.1705,44.1038,44.1705,17692.0
2018-07-02 12:35:00,52.97,53.04,52.94,53.0,190597.0,44.1621,44.2205,44.1371,44.1872,190597.0
2018-07-02 12:40:00,52.99,53.08,52.98,53.08,55659.0,44.1788,44.2539,44.1705,44.2539,55659.0
2018-07-02 12:45:00,53.09,53.14,53.08,53.09,13911.0,44.2622,44.3039,44.2539,44.2622,13911.0
2018-07-02 12:50:00,53.08,53.1,53.07,53.08,23837.0,44.2539,44.2705,44.2455,44.2539,23837.0
2018-07-02 12:55:00,53.08,53.08,53.01,53.02,23467.0,44.2539,44.2539,44.1955,44.2038,23467.0
2018-07-02 13:00:00,53.02,53.03,52.99,53.01,163184.0,44.2038,44.2122,44.1788,44.1955,163184.0
2018-07-02 13:05:00,53.01,53.01,52.91,52.95,22378.0,44.1955,44.1955,44.1121,44.1455,22378.0
2018-07-02 13:10:00,52.95,52.95,52.88,52.89,29695.0,44.1455,44.1455,44.0871,44.0954,29695.0
2018-07-02 13:15:00,52.88,52.91,52.87,52.91,14831.0,44.0871,44.1121,44.0788,44.1121,14831.0
2018-07-02 13:20:00,52.9,52.91,52.87,52.91,20543.0,44.1038,44.1121,44.0788,44.1121,20543.0
2018-07-02 13:25:00,52.91,52.92,52.88,52.89,15934.0,44.1121,44.1205,44.0871,44.0954,15934.0
2018-07-02 13:30:00,52.88,52.91,52.88,52.89,29079.0,44.0871,44.1121,44.0871,44.0954,29079.0
2018-07-02 13:35:00,52.89,52.96,52.88,52.96,41384.0,44.0954,44.1538,44.0871,44.1538,41384.0
2018-07-02 13:40:00,52.95,52.99,52.94,52.98,34709.0,44.1455,44.1788,44.1371,44.1705,34709.0
2018-07-02 13:45:00,52.98,53.05,52.98,53.0,23136.0,44.1705,44.2288,44.1705,44.1872,23136.0
2018-07-02 13:50:00,52.99,53.01,52.98,52.98,14407.0,44.1788,44.1955,44.1705,44.1705,14407.0
2018-07-02 13:55:00,52.99,53.01,52.97,52.97,14210.0,44.1788,44.1955,44.1621,44.1621,14210.0
2018-07-02 14:00:00,52.98,52.98,52.93,52.97,64760.0,44.1705,44.1705,44.1288,44.1621,64760.0
2018-07-02 14:05:00,52.96,53.09,52.95,53.08,41011.0,44.1538,44.2622,44.1455,44.2539,41011.0
2018-07-02 14:10:00,53.09,53.17,53.09,53.14,31426.0,44.2622,44.3289,44.2622,44.3039,31426.0
2018-07-02 14:15:00,53.14,53.2,53.14,53.2,12142.0,44.3039,44.3539,44.3039,44.3539,12142.0
2018-07-02 14:20:00,53.2,53.2,53.07,53.11,47836.0,44.3539,44.3539,44.2455,44.2789,47836.0
2018-07-02 14:25:00,53.11,53.14,53.08,53.12,18361.0,44.2789,44.3039,44.2539,44.2872,18361.0
2018-07-02 14:30:00,53.13,53.15,53.09,53.09,22803.0,44.2955,44.3122,44.2622,44.2622,22803.0
2018-07-02 14:35:00,53.08,53.08,52.99,53.0,13508.0,44.2539,44.2539,44.1788,44.1872,13508.0
2018-07-02 14:40:00,52.99,53.01,52.95,52.98,38342.0,44.1788,44.1955,44.1455,44.1705,38342.0
2018-07-02 14:45:00,52.99,53.01,52.97,53.0,16354.0,44.1788,44.1955,44.1621,44.1872,16354.0
2018-07-02 14:50:00,52.99,53.05,52.98,53.04,148165.0,44.1788,44.2288,44.1705,44.2205,148165.0
2018-07-02 14:55:00,53.04,53.04,53.01,53.02,23342.0,44.2205,44.2205,44.1955,44.2038,23342.0
2018-07-02 15:00:00,53.02,53.03,53.0,53.01,28064.0,44.2038,44.2122,44.1872,44.1955,28064.0
2018-07-02 15:05:00,53.0,53.01,53.0,53.01,8500.0,44.1872,44.1955,44.1872,44.1955,8500.0
2018-07-02 15:10:00,53.01,53.08,53.0,53.07,26536.0,44.1955,44.2539,44.1872,44.2455,26536.0
2018-07-02 15:15:00,53.08,53.11,53.07,53.11,26478.0,44.2539,44.2789,44.2455,44.2789,26478.0
2018-07-02 15:20:00,53.11,53.13,53.08,53.11,24209.0,44.2789,44.2955,44.2539,44.2789,24209.0
2018-07-02 15:25:00,53.12,53.14,53.09,53.14,73951.0,44.2872,44.3039,44.2622,44.3039,73951.0
2018-07-02 15:30:00,53.14,53.15,53.05,53.13,97627.0,44.3039,44.3122,44.2288,44.2955,97627.0
2018-07-02 15:35:00,53.14,53.28,53.14,53.26,55515.0,44.3039,44.4206,44.3039,44.4039,55515.0
2018-07-02 15:40:00,53.25,53.26,53.18,53.21,60988.0,44.3956,44.4039,44.3372,44.3622,60988.0
2018-07-02 15:45:00,53.21,53.27,53.19,53.26,106712.0,44.3622,44.4123,44.3456,44.4039,106712.0
2018-07-02 15:50:00,53.26,53.32,53.25,53.28,84442.0,44.4039,44.4539,44.3956,44.4206,84442.0
2018-07-02 15:55:00,53.28,53.37,53.27,53.34,303097.0,44.4206,44.4956,44.4123,44.4706,303097.0
2018-07-03 09:30:00,53.44,53.54,53.31,53.54,53814.0,44.554,44.6374,44.4456,44.6374,53814.0
2018-07-03 09:35:00,53.54,53.67,53.52,53.62,33503.0,44.6374,44.7458,44.6207,44.7041,33503.0
2018-07-03 09:40:00,53.62,53.72,53.62,53.69,15520.0,44.7041,44.7874,44.7041,44.7624,15520.0
2018-07-03 09:45:00,53.69,53.8,53.63,53.71,52596.0,44.7624,44.8541,44.7124,44.7791,52596.0
2018-07-03 09:50:00,53.71,53.76,53.64,53.76,33762.0,44.7791,44.8208,44.7207,44.8208,33762.0
2018-07-03 09:55:00,53.75,53.76,53.63,53.7,36598.0,44.8124,44.8208,44.7124,44.7708,36598.0
2018-07-03 10:00:00,53.7,53.86,53.67,53.83,50513.0,44.7708,44.9042,44.7458,44.8791,50513.0
2018-07-03 10:05:00,53.84,53.99,53.84,53.93,58615.0,44.8875,45.0125,44.8875,44.9625,58615.0
2018-07-03 10:10:00,53.93,54.0,53.87,53.88,39523.0,44.9625,45.0209,44.9125,44.9208,39523.0
2018-07-03 10:15:00,53.87,53.94,53.82,53.93,36010.0,44.9125,44.9709,44.8708,44.9625,36010.0
2018-07-03 10:20:00,53.94,53.97,53.86,53.89,40317.0,44.9709,44.9959,44.9042,44.9292,40317.0
2018-07-03 10:25:00,53.89,53.94,53.88,53.89,34972.0,44.9292,44.9709,44.9208,44.9292,34972.0
2018-07-03 10:30:00,53.9,53.91,53.87,53.9,20549.0,44.9375,44.9458,44.9125,44.9375,20549.0
2018-07-03 10:35:00,53.9,53.91,53.86,53.91,23006.0,44.9375,44.9458,44.9042,44.9458,23006.0
2018-07-03 10:40:00,53.9,54.03,53.9,54.01,54792.0,44.9375,45.0459,44.9375,45.0292,54792.0
2018-07-03 10:45:00,54.01,54.02,53.94,53.99,30687.0,45.0292,45.0376,44.9709,45.0125,30687.0
2018-07-03 10:50:00,53.99,54.01,53.96,54.01,18818.0,45.0125,45.0292,44.9875,45.0292,18818.0
2018-07-03 10:55:00,54.01,54.05,53.97,54.05,32943.0,45.0292,45.0626,44.9959,45.0626,32943.0
2018-07-03 11:00:00,54.05,54.07,54.02,54.04,24750.0,45.0626,45.0792,45.0376,45.0542,24750.0
2018-07-03 11:05:00,54.04,54.05,53.98,53.98,21820.0,45.0542,45.0626,45.0042,45.0042,21820.0
2018-07-03 11:10:00,53.98,53.99,53.93,53.96,24207.0,45.0042,45.0125,44.9625,44.9875,24207.0
2018-07-03 11:15:00,53.95,53.99,53.92,53.92,22879.0,44.9792,45.0125,44.9542,44.9542,22879.0
2018-07-03 11:20:00,53.93,53.95,53.91,53.94,19898.0,44.9625,44.9792,44.9458,44.9709,19898.0
2018-07-03 11:25:00,53.93,53.96,53.91,53.95,12831.0,44.9625,44.9875,44.9458,44.9792,12831.0
2018-07-03 11:30:00,53.96,54.08,53.96,54.08,23099.0,44.9875,45.0876,44.9875,45.0876,23099.0
2018-07-03 11:35:00,54.08,54.09,54.02,54.03,18585.0,45.0876,45.0959,45.0376,45.0459,18585.0
2018-07-03 11:40:00,54.03,54.03,54.0,54.03,13859.0,45.0459,45.0459,45.0209,45.0459,13859.0
2018-07-03 11:45:00,54.03,54.07,54.01,54.06,24174.0,45.0459,45.0792,45.0292,45.0709,24174.0
2018-07-03 11:50:00,54.05,54.06,54.0,54.0,16892.0,45.0626,45.0709,45.0209,45.0209,16892.0
2018-07-03 11:55:00,54.01,54.03,53.97,54.0,13990.0,45.0292,45.0459,44.9959,45.0209,13990.0
2018-07-03 12:00:00,54.0,54.01,53.98,53.98,14846.0,45.0209,45.0292,45.0042,45.0042,14846.0
2018-07-03 12:05:00,53.98,53.99,53.95,53.98,24823.0,45.0042,45.0125,44.9792,45.0042,24823.0
2018-07-03 12:10:00,53.99,54.0,53.92,53.95,21054.0,45.0125,45.0209,44.9542,44.9792,21054.0
2018-07-03 12:15:00,53.95,54.0,53.93,53.99,55054.0,44.9792,45.0209,44.9625,45.0125,55054.0
2018-07-03 12:20:00,53.99,53.99,53.95,53.96,12114.0,45.0125,45.0125,44.9792,44.9875,12114.0
2018-07-03 12:25:00,53.96,53.97,53.9,53.9,17332.0,44.9875,44.9959,44.9375,44.9375,17332.0
2018-07-03 12:30:00,53.89,53.89,53.81,53.83,16992.0,44.9292,44.9292,44.8625,44.8791,16992.0
2018-07-03 12:35:00,53.84,53.89,53.75,53.75,31752.0,44.8875,44.9292,44.8124,44.8124,31752.0
2018-07-03 12:40:00,53.76,53.82,53.76,53.8,59494.0,44.8208,44.8708,44.8208,44.8541,59494.0
2018-07-03 12:45:00,53.79,53.84,53.75,53.79,67508.0,44.8458,44.8875,44.8124,44.8458,67508.0
2018-07-03 12:50:00,53.79,53.79,53.68,53.7,48008.0,44.8458,44.8458,44.7541,44.7708,48008.0
2018-07-03 12:55:00,53.71,53.71,53.59,53.7,230234.0,44.7791,44.7791,44.6791,44.7708,230234.0
2018-07-05 09:30:00,53.99,54.06,53.82,53.84,43293.0,45.0125,45.0709,44.8708,44.8875,43293.0
2018-07-05 09:35:00,53.85,53.88,53.7,53.73,22909.0,44.8958,44.9208,44.7708,44.7958,22909.0
2018-07-05 09:40:00,53.72,53.73,53.65,53.7,19806.0,44.7874,44.7958,44.7291,44.7708,19806.0
2018-07-05 09:45:00,53.72,53.78,53.68,53.73,63998.0,44.7874,44.8375,44.7541,44.7958,63998.0
2018-07-05 09:50:00,53.73,53.83,53.71,53.81,25541.0,44.7958,44.8791,44.7791,44.8625,25541.0
2018-07-05 09:55:00,53.81,53.93,53.81,53.85,24948.0,44.8625,44.9625,44.8625,44.8958,24948.0
2018-07-05 10:00:00,53.86,54.02,53.85,54.0,38989.0,44.9042,45.0376,44.8958,45.0209,38989.0
2018-07-05 10:05:00,54.01,54.12,54.0,54.1,41938.0,45.0292,45.1209,45.0209,45.1043,41938.0
2018-07-05 10:10:00,54.1,54.1,53.95,53.96,21087.0,45.1043,45.1043,44.9792,44.9875,21087.0
2018-07-05 10:15:00,53.98,54.02,53.93,53.99,25621.0,45.0042,45.0376,44.9625,45.0125,25621.0
2018-07-05 10:20:00,54.0,54.06,53.93,54.05,24135.0,45.0209,45.0709,44.9625,45.0626,24135.0
2018-07-05 10:25:00,54.05,54.12,54.03,54.08,33210.0,45.0626,45.1209,45.0459,45.0876,33210.0
2018-07-05 10:30:00,54.09,54.1,54.03,54.09,31177.0,45.0959,45.1043,45.0459,45.0959,31177.0
2018-07-05 10:35:00,54.09,54.11,54.05,54.08,21832.0,45.0959,45.1126,45.0626,45.0876,21832.0
2018-07-05 10:40:00,54.08,54.08,53.99,54.0,28902.0,45.0876,45.0876,45.0125,45.0209,28902.0
2018-07-05 10:45:00,54.0,54.01,53.94,53.95,13537.0,45.0209,45.0292,44.9709,44.9792,13537.0
2018-07-05 10:50:00,53.94,53.94,53.84,53.87,21162.0,44.9709,44.9709,44.8875,44.9125,21162.0
2018-07-05 10:55:00,53.87,53.87,53.79,53.8,17520.0,44.9125,44.9125,44.8458,44.8541,17520.0
2018-07-05 11:00:00,53.8,53.85,53.75,53.8,22892.0,44.8541,44.8958,44.8124,44.8541,22892.0
2018-07-05 11:05:00,53.81,53.82,53.75,53.76,18905.0,44.8625,44.8708,44.8124,44.8208,18905.0
2018-07-05 11:10:00,53.75,53.8,53.71,53.72,38026.0,44.8124,44.8541,44.7791,44.7874,38026.0
2018-07-05 11:15:00,53.72,53.72,53.65,53.65,15054.0,44.7874,44.7874,44.7291,44.7291,15054.0
2018-07-05 11:20:00,53.66,53.69,53.62,53.63,32617.0,44.7374,44.7624,44.7041,44.7124,32617.0
2018-07-05 11:25:00,53.63,53.65,53.56,53.6,31298.0,44.7124,44.7291,44.654,44.6874,31298.0
2018-07-05 11:30:00,53.6,53.61,53.57,53.58,24379.0,44.6874,44.6957,44.6624,44.6707,24379.0
2018-07-05 11:35:00,53.58,53.6,53.52,53.55,36124.0,44.6707,44.6874,44.6207,44.6457,36124.0
2018-07-05 11:40:00,53.55,53.58,53.54,53.58,18985.0,44.6457,44.6707,44.6374,44.6707,18985.0
2018-07-05 11:45:00,53.57,53.64,53.57,53.63,15145.0,44.6624,44.7207,44.6624,44.7124,15145.0
2018-07-05 11:50:00,53.64,53.7,53.6,53.7,21860.0,44.7207,44.7708,44.6874,44.7708,21860.0
2018-07-05 11:55:00,53.7,53.76,53.69,53.76,23049.0,44.7708,44.8208,44.7624,44.8208,23049.0
2018-07-05 12:00:00,53.75,53.83,53.75,53.81,9960.0,44.8124,44.8791,44.8124,44.8625,9960.0
2018-07-05 12:05:00,53.82,53.88,53.82,53.85,11169.0,44.8708,44.9208,44.8708,44.8958,11169.0
2018-07-05 12:10:00,53.85,53.85,53.81,53.84,7326.0,44.8958,44.8958,44.8625,44.8875,7326.0
2018-07-05 12:15:00,53.83,53.84,53.79,53.79,6754.0,44.8791,44.8875,44.8458,44.8458,6754.0
2018-07-05 12:20:00,53.79,53.8,53.79,53.8,4700.0,44.8458,44.8541,44.8458,44.8541,4700.0
2018-07-05 12:25:00,53.8,53.81,53.75,53.76,11572.0,44.8541,44.8625,44.8124,44.8208,11572.0
2018-07-05 12:30:00,53.76,53.77,53.73,53.74,29568.0,44.8208,44.8291,44.7958,44.8041,29568.0
2018-07-05 12:35:00,53.75,53.77,53.74,53.77,5465.0,44.8124,44.8291,44.8041,44.8291,5465.0
2018-07-05 12:40:00,53.76,53.81,53.75,53.78,10960.0,44.8208,44.8625,44.8124,44.8375,10960.0
2018-07-05 12:45:00,53.79,53.82,53.79,53.8,13328.0,44.8458,44.8708,44.8458,44.8541,13328.0
2018-07-05 12:50:00,53.81,53.82,53.77,53.8,13815.0,44.8625,44.8708,44.8291,44.8541,13815.0
2018-07-05 12:55:00,53.8,53.84,53.8,53.83,6346.0,44.8541,44.8875,44.8541,44.8791,6346.0
2018-07-05 13:00:00,53.84,53.89,53.83,53.89,8437.0,44.8875,44.9292,44.8791,44.9292,8437.0
2018-07-05 13:05:00,53.89,53.89,53.85,53.87,8172.0,44.9292,44.9292,44.8958,44.9125,8172.0
2018-07-05 13:10:00,53.86,53.88,53.86,53.87,9732.0,44.9042,44.9208,44.9042,44.9125,9732.0
2018-07-05 13:15:00,53.87,53.88,53.85,53.87,9672.0,44.9125,44.9208,44.8958,44.9125,9672.0
2018-07-05 13:20:00,53.87,53.87,53.84,53.84,8663.0,44.9125,44.9125,44.8875,44.8875,8663.0
2018-07-05 13:25:00,53.84,53.86,53.82,53.84,10783.0,44.8875,44.9042,44.8708,44.8875,10783.0
2018-07-05 13:30:00,53.85,53.85,53.8,53.8,13161.0,44.8958,44.8958,44.8541,44.8541,13161.0
2018-07-05 13:35:00,53.8,53.81,53.78,53.78,10276.0,44.8541,44.8625,44.8375,44.8375,10276.0
2018-07-05 13:40:00,53.78,53.79,53.75,53.75,8350.0,44.8375,44.8458,44.8124,44.8124,8350.0
2018-07-05 13:45:00,53.75,53.8,53.75,53.78,13803.0,44.8124,44.8541,44.8124,44.8375,13803.0
2018-07-05 13:50:00,53.78,53.79,53.75,53.78,10712.0,44.8375,44.8458,44.8124,44.8375,10712.0
2018-07-05 13:55:00,53.78,53.79,53.78,53.79,3402.0,44.8375,44.8458,44.8375,44.8458,3402.0
2018-07-05 14:00:00,53.79,53.87,53.78,53.79,25625.0,44.8458,44.9125,44.8375,44.8458,25625.0
2018-07-05 14:05:00,53.79,53.8,53.72,53.73,17940.0,44.8458,44.8541,44.7874,44.7958,17940.0
2018-07-05 14:10:00,53.73,53.74,53.66,53.66,13979.0,44.7958,44.8041,44.7374,44.7374,13979.0
2018-07-05 14:15:00,53.66,53.73,53.66,53.72,18322.0,44.7374,44.7958,44.7374,44.7874,18322.0
2018-07-05 14:20:00,53.73,53.73,53.66,53.67,10035.0,44.7958,44.7958,44.7374,44.7458,10035.0
2018-07-05 14:25:00,53.67,53.74,53.67,53.73,12532.0,44.7458,44.8041,44.7458,44.7958,12532.0
2018-07-05 14:30:00,53.73,53.78,53.73,53.78,13910.0,44.7958,44.8375,44.7958,44.8375,13910.0
2018-07-05 14:35:00,53.78,53.8,53.74,53.76,20150.0,44.8375,44.8541,44.8041,44.8208,20150.0
2018-07-05 14:40:00,53.76,53.78,53.73,53.76,14148.0,44.8208,44.8375,44.7958,44.8208,14148.0
2018-07-05 14:45:00,53.76,53.8,53.75,53.78,11781.0,44.8208,44.8541,44.8124,44.8375,11781.0
2018-07-05 14:50:00,53.79,53.82,53.77,53.79,12174.0,44.8458,44.8708,44.8291,44.8458,12174.0
2018-07-05 14:55:00,53.78,53.79,53.75,53.75,10210.0,44.8375,44.8458,44.8124,44.8124,10210.0
2018-07-05 15:00:00,53.76,53.84,53.74,53.84,22931.0,44.8208,44.8875,44.8041,44.8875,22931.0
2018-07-05 15:05:00,53.83,53.83,53.8,53.83,20457.0,44.8791,44.8791,44.8541,44.8791,20457.0
2018-07-05 15:10:00,53.82,53.85,53.8,53.82,35963.0,44.8708,44.8958,44.8541,44.8708,35963.0
2018-07-05 15:15:00,53.82,53.86,53.82,53.86,16741.0,44.8708,44.9042,44.8708,44.9042,16741.0
2018-07-05 15:20:00,53.85,53.86,53.78,53.82,32639.0,44.8958,44.9042,44.8375,44.8708,32639.0
2018-07-05 15:25:00,53.82,53.83,53.8,53.8,20615.0,44.8708,44.8791,44.8541,44.8541,20615.0
2018-07-05 15:30:00,53.8,53.84,53.75,53.84,32721.0,44.8541,44.8875,44.8124,44.8875,32721.0
2018-07-05 15:35:00,53.83,53.85,53.8,53.85,21705.0,44.8791,44.8958,44.8541,44.8958,21705.0
2018-07-05 15:40:00,53.84,53.91,53.84,53.91,58317.0,44.8875,44.9458,44.8875,44.9458,58317.0
2018-07-05 15:45:00,53.9,53.92,53.87,53.91,67675.0,44.9375,44.9542,44.9125,44.9458,67675.0
2018-07-05 15:50:00,53.9,53.98,53.89,53.96,70050.0,44.9375,45.0042,44.9292,44.9875,70050.0
2018-07-05 15:55:00,53.97,53.97,53.88,53.95,190293.0,44.9959,44.9959,44.9208,44.9792,190293.0
2018-07-06 09:30:00,53.82,53.89,53.58,53.76,30326.0,44.8708,44.9292,44.6707,44.8208,30326.0
2018-07-06 09:35:00,53.77,53.99,53.75,53.99,18059.0,44.8291,45.0125,44.8124,45.0125,18059.0
2018-07-06 09:40:00,53.97,54.08,53.97,53.99,18809.0,44.9959,45.0876,44.9959,45.0125,18809.0
2018-07-06 09:45:00,53.98,54.08,53.95,54.02,19375.0,45.0042,45.0876,44.9792,45.0376,19375.0
2018-07-06 09:50:00,54.02,54.03,53.9,54.02,31558.0,45.0376,45.0459,44.9375,45.0376,31558.0
2018-07-06 09:55:00,54.03,54.08,53.96,54.08,16582.0,45.0459,45.0876,44.9875,45.0876,16582.0
2018-07-06 10:00:00,54.08,54.08,53.97,53.98,19530.0,45.0876,45.0876,44.9959,45.0042,19530.0
2018-07-06 10:05:00,53.97,54.08,53.97,54.07,12685.0,44.9959,45.0876,44.9959,45.0792,12685.0
2018-07-06 10:10:00,54.09,54.1,54.01,54.04,20132.0,45.0959,45.1043,45.0292,45.0542,20132.0
2018-07-06 10:15:00,54.05,54.11,54.03,54.09,15551.0,45.0626,45.1126,45.0459,45.0959,15551.0
2018-07-06 10:20:00,54.09,54.12,54.09,54.11,16089.0,45.0959,45.1209,45.0959,45.1126,16089.0
2018-07-06 10:25:00,54.11,54.23,54.1,54.19,16909.0,45.1126,45.2126,45.1043,45.1793,16909.0
2018-07-06 10:30:00,54.19,54.24,54.18,54.21,15687.0,45.1793,45.221,45.1709,45.196,15687.0
2018-07-06 10:35:00,54.21,54.22,54.19,54.21,13596.0,45.196,45.2043,45.1793,45.196,13596.0
2018-07-06 10:40:00,54.21,54.29,54.21,54.28,18464.0,45.196,45.2627,45.196,45.2543,18464.0
2018-07-06 10:45:00,54.27,54.27,54.21,54.25,12112.0,45.246,45.246,45.196,45.2293,12112.0
2018-07-06 10:50:00,54.25,54.32,54.23,54.31,18725.0,45.2293,45.2877,45.2126,45.2793,18725.0
2018-07-06 10:55:00,54.3,54.33,54.25,54.27,11483.0,45.271,45.296,45.2293,45.246,11483.0
2018-07-06 11:00:00,54.27,54.29,54.24,54.24,11253.0,45.246,45.2627,45.221,45.221,11253.0
2018-07-06 11:05:00,54.24,54.36,54.24,54.34,14220.0,45.221,45.321,45.221,45.3043,14220.0
2018-07-06 11:10:00,54.35,54.35,54.3,54.34,11573.0,45.3127,45.3127,45.271,45.3043,11573.0
2018-07-06 11:15:00,54.35,54.47,54.34,54.44,22545.0,45.3127,45.4127,45.3043,45.3877,22545.0
2018-07-06 11:20:00,54.44,54.49,54.42,54.48,18575.0,45.3877,45.4294,45.371,45.4211,18575.0
2018-07-06 11:25:00,54.49,54.5,54.45,54.49,26785.0,45.4294,45.4377,45.3961,45.4294,26785.0
2018-07-06 11:30:00,54.49,54.52,54.48,54.51,17154.0,45.4294,45.4544,45.4211,45.4461,17154.0
2018-07-06 11:35:00,54.5,54.55,54.47,54.54,20395.0,45.4377,45.4794,45.4127,45.4711,20395.0
2018-07-06 11:40:00,54.54,54.55,54.51,54.54,20514.0,45.4711,45.4794,45.4461,45.4711,20514.0
2018-07-06 11:45:00,54.55,54.58,54.54,54.56,13144.0,45.4794,45.5044,45.4711,45.4878,13144.0
2018-07-06 11:50:00,54.56,54.56,54.49,54.49,10855.0,45.4878,45.4878,45.4294,45.4294,10855.0
2018-07-06 11:55:00,54.5,54.5,54.46,54.47,12924.0,45.4377,45.4377,45.4044,45.4127,12924.0
2018-07-06 12:00:00,54.48,54.61,54.47,54.59,18109.0,45.4211,45.5294,45.4127,45.5128,18109.0
2018-07-06 12:05:00,54.59,54.64,54.58,54.64,11522.0,45.5128,45.5545,45.5044,45.5545,11522.0
2018-07-06 12:10:00,54.65,54.65,54.62,54.65,9554.0,45.5628,45.5628,45.5378,45.5628,9554.0
2018-07-06 12:15:00,54.64,54.64,54.59,54.6,8556.0,45.5545,45.5545,45.5128,45.5211,8556.0
2018-07-06 12:20:00,54.61,54.63,54.58,54.58,10923.0,45.5294,45.5461,45.5044,45.5044,10923.0
2018-07-06 12:25:00,54.58,54.64,54.58,54.63,25523.0,45.5044,45.5545,45.5044,45.5461,25523.0
2018-07-06 12:30:00,54.62,54.62,54.52,54.53,9819.0,45.5378,45.5378,45.4544,45.4628,9819.0
2018-07-06 12:35:00,54.53,54.53,54.5,54.5,22143.0,45.4628,45.4628,45.4377,45.4377,22143.0
2018-07-06 12:40:00,54.49,54.52,54.46,54.5,19403.0,45.4294,45.4544,45.4044,45.4377,19403.0
2018-07-06 12:45:00,54.5,54.5,54.42,54.42,26010.0,45.4377,45.4377,45.371,45.371,26010.0
2018-07-06 12:50:00,54.42,54.45,54.39,54.4,12424.0,45.371,45.3961,45.346,45.3544,12424.0
2018-07-06 12:55:00,54.4,54.44,54.39,54.44,11800.0,45.3544,45.3877,45.346,45.3877,11800.0
2018-07-06 13:00:00,54.45,54.51,54.44,54.51,15697.0,45.3961,45.4461,45.3877,45.4461,15697.0
2018-07-06 13:05:00,54.52,54.53,54.51,54.53,4790.0,45.4544,45.4628,45.4461,45.4628,4790.0
2018-07-06 13:10:00,54.52,54.55,54.52,54.54,13772.0,45.4544,45.4794,45.4544,45.4711,13772.0
2018-07-06 13:15:00,54.53,54.57,54.53,54.55,9127.0,45.4628,45.4961,45.4628,45.4794,9127.0
2018-07-06 13:20:00,54.55,54.56,54.54,54.54,4041.0,45.4794,45.4878,45.4711,45.4711,4041.0
2018-07-06 13:25:00,54.54,54.55,54.52,54.54,5055.0,45.4711,45.4794,45.4544,45.4711,5055.0
2018-07-06 13:30:00,54.54,54.56,54.54,54.56,16905.0,45.4711,45.4878,45.4711,45.4878,16905.0
2018-07-06 13:35:00,54.56,54.57,54.55,54.55,7581.0,45.4878,45.4961,45.4794,45.4794,7581.0
2018-07-06 13:40:00,54.55,54.55,54.48,54.48,9582.0,45.4794,45.4794,45.4211,45.4211,9582.0
2018-07-06 13:45:00,54.48,54.53,54.48,54.52,9959.0,45.4211,45.4628,45.4211,45.4544,9959.0
2018-07-06 13:50:00,54.52,54.55,54.49,54.52,23753.0,45.4544,45.4794,45.4294,45.4544,23753.0
2018-07-06 13:55:00,54.5,54.51,54.5,54.5,4974.0,45.4377,45.4461,45.4377,45.4377,4974.0
2018-07-06 14:00:00,54.51,54.51,54.48,54.49,18261.0,45.4461,45.4461,45.4211,45.4294,18261.0
2018-07-06 14:05:00,54.48,54.49,54.41,54.41,19605.0,45.4211,45.4294,45.3627,45.3627,19605.0
2018-07-06 14:10:00,54.42,54.43,54.36,54.37,21950.0,45.371,45.3794,45.321,45.3294,21950.0
2018-07-06 14:15:00,54.36,54.41,54.36,54.37,12864.0,45.321,45.3627,45.321,45.3294,12864.0
2018-07-06 14:20:00,54.38,54.39,54.36,54.36,4981.0,45.3377,45.346,45.321,45.321,4981.0
2018-07-06 14:25:00,54.37,54.38,54.35,54.37,7310.0,45.3294,45.3377,45.3127,45.3294,7310.0
2018-07-06 14:30:00,54.37,54.38,54.36,54.36,7682.0,45.3294,45.3377,45.321,45.321,7682.0
2018-07-06 14:35:00,54.36,54.38,54.33,54.35,17740.0,45.321,45.3377,45.296,45.3127,17740.0
2018-07-06 14:40:00,54.36,54.4,54.34,54.4,9464.0,45.321,45.3544,45.3043,45.3544,9464.0
2018-07-06 14:45:00,54.39,54.42,54.39,54.42,7376.0,45.346,45.371,45.346,45.371,7376.0
2018-07-06 14:50:00,54.42,54.46,54.42,54.46,12971.0,45.371,45.4044,45.371,45.4044,12971.0
2018-07-06 14:55:00,54.46,54.5,54.46,54.47,23901.0,45.4044,45.4377,45.4044,45.4127,23901.0
2018-07-06 15:00:00,54.48,54.52,54.46,54.51,11761.0,45.4211,45.4544,45.4044,45.4461,11761.0
2018-07-06 15:05:00,54.51,54.52,54.45,54.46,15156.0,45.4461,45.4544,45.3961,45.4044,15156.0
2018-07-06 15:10:00,54.47,54.47,54.42,54.42,11262.0,45.4127,45.4127,45.371,45.371,11262.0
2018-07-06 15:15:00,54.42,54.43,54.39,54.4,11987.0,45.371,45.3794,45.346,45.3544,11987.0
2018-07-06 15:20:00,54.4,54.44,54.39,54.44,13480.0,45.3544,45.3877,45.346,45.3877,13480.0
2018-07-06 15:25:00,54.44,54.5,54.43,54.5,24376.0,45.3877,45.4377,45.3794,45.4377,24376.0
2018-07-06 15:30:00,54.5,54.51,54.45,54.49,23967.0,45.4377,45.4461,45.3961,45.4294,23967.0
2018-07-06 15:35:00,54.49,54.5,54.46,54.49,61891.0,45.4294,45.4377,45.4044,45.4294,61891.0
2018-07-06 15:40:00,54.49,54.5,54.36,54.37,49748.0,45.4294,45.4377,45.321,45.3294,49748.0
2018-07-06 15:45:00,54.36,54.4,54.32,54.36,77106.0,45.321,45.3544,45.2877,45.321,77106.0
2018-07-06 15:50:00,54.35,54.41,54.35,54.38,47435.0,45.3127,45.3627,45.3127,45.3377,47435.0
2018-07-06 15:55:00,54.37,54.43,54.36,54.37,224159.0,45.3294,45.3794,45.321,45.3294,224159.0
2018-07-09 09:30:00,54.67,54.84,54.53,54.84,92683.0,45.5795,45.7212,45.4628,45.7212,92683.0
2018-07-09 09:35:00,54.85,54.95,54.85,54.88,33791.0,45.7295,45.8129,45.7295,45.7546,33791.0
2018-07-09 09:40:00,54.88,55.03,54.87,54.91,41224.0,45.7546,45.8796,45.7462,45.7796,41224.0
2018-07-09 09:45:00,54.91,55.03,54.85,54.96,65819.0,45.7796,45.8796,45.7295,45.8213,65819.0
2018-07-09 09:50:00,54.97,55.02,54.91,54.97,171952.0,45.8296,45.8713,45.7796,45.8296,171952.0
2018-07-09 09:55:00,54.96,55.05,54.94,55.04,29800.0,45.8213,45.8963,45.8046,45.8879,29800.0
2018-07-09 10:00:00,55.04,55.09,55.02,55.02,73467.0,45.8879,45.9296,45.8713,45.8713,73467.0
2018-07-09 10:05:00,55.02,55.03,54.98,54.99,65324.0,45.8713,45.8796,45.8379,45.8463,65324.0
2018-07-09 10:10:00,54.99,55.07,54.98,55.07,19022.0,45.8463,45.913,45.8379,45.913,19022.0
2018-07-09 10:15:00,55.06,55.06,54.97,54.98,28505.0,45.9046,45.9046,45.8296,45.8379,28505.0
2018-07-09 10:20:00,54.97,55.04,54.93,55.03,52514.0,45.8296,45.8879,45.7962,45.8796,52514.0
2018-07-09 10:25:00,55.03,55.04,54.97,55.02,18644.0,45.8796,45.8879,45.8296,45.8713,18644.0
2018-07-09 10:30:00,55.02,55.06,55.01,55.06,23295.0,45.8713,45.9046,45.8629,45.9046,23295.0
2018-07-09 10:35:00,55.07,55.14,55.07,55.08,45892.0,45.913,45.9713,45.913,45.9213,45892.0
2018-07-09 10:40:00,55.08,55.2,55.07,55.19,34160.0,45.9213,46.0213,45.913,46.013,34160.0
2018-07-09 10:45:00,55.2,55.2,55.11,55.2,40034.0,46.0213,46.0213,45.9463,46.0213,40034.0
2018-07-09 10:50:00,55.19,55.19,55.03,55.05,17321.0,46.013,46.013,45.8796,45.8963,17321.0
2018-07-09 10:55:00,55.06,55.16,55.05,55.16,16587.0,45.9046,45.988,45.8963,45.988,16587.0
2018-07-09 11:00:00,55.16,55.21,55.13,55.2,81306.0,45.988,46.0297,45.963,46.0213,81306.0
2018-07-09 11:05:00,55.2,55.26,55.18,55.25,42516.0,46.0213,46.0714,46.0047,46.063,42516.0
2018-07-09 11:10:00,55.26,55.32,55.26,55.32,48728.0,46.0714,46.1214,46.0714,46.1214,48728.0
2018-07-09 11:15:00,55.32,55.42,55.32,55.42,34774.0,46.1214,46.2048,46.1214,46.2048,34774.0
2018-07-09 11:20:00,55.43,55.44,55.32,55.34,24832.0,46.2131,46.2214,46.1214,46.1381,24832.0
2018-07-09 11:25:00,55.35,55.39,55.32,55.36,55222.0,46.1464,46.1797,46.1214,46.1547,55222.0
2018-07-09 11:30:00,55.34,55.35,55.3,55.31,13021.0,46.1381,46.1464,46.1047,46.1131,13021.0
2018-07-09 11:35:00,55.31,55.38,55.29,55.38,46249.0,46.1131,46.1714,46.0964,46.1714,46249.0
2018-07-09 11:40:00,55.38,55.43,55.37,55.42,16911.0,46.1714,46.2131,46.1631,46.2048,16911.0
2018-07-09 11:45:00,55.43,55.43,55.38,55.4,30606.0,46.2131,46.2131,46.1714,46.1881,30606.0
2018-07-09 11:50:00,55.4,55.41,55.35,55.39,35439.0,46.1881,46.1964,46.1464,46.1797,35439.0
2018-07-09 11:55:00,55.39,55.49,55.37,55.45,72380.0,46.1797,46.2631,46.1631,46.2298,72380.0
2018-07-09 12:00:00,55.46,55.46,55.39,55.43,34459.0,46.2381,46.2381,46.1797,46.2131,34459.0
2018-07-09 12:05:00,55.43,55.45,55.38,55.45,31619.0,46.2131,46.2298,46.1714,46.2298,31619.0
2018-07-09 12:10:00,55.45,55.48,55.45,55.47,26597.0,46.2298,46.2548,46.2298,46.2464,26597.0
2018-07-09 12:15:00,55.47,55.47,55.44,55.45,12130.0,46.2464,46.2464,46.2214,46.2298,12130.0
2018-07-09 12:20:00,55.46,55.46,55.43,55.44,26696.0,46.2381,46.2381,46.2131,46.2214,26696.0
2018-07-09 12:25:00,55.45,55.5,55.43,55.47,51005.0,46.2298,46.2715,46.2131,46.2464,51005.0
2018-07-09 12:30:00,55.47,55.48,55.42,55.43,29932.0,46.2464,46.2548,46.2048,46.2131,29932.0
2018-07-09 12:35:00,55.43,55.45,55.41,55.41,23800.0,46.2131,46.2298,46.1964,46.1964,23800.0
2018-07-09 12:40:00,55.42,55.44,55.4,55.44,26762.0,46.2048,46.2214,46.1881,46.2214,26762.0
2018-07-09 12:45:00,55.44,55.5,55.43,55.47,30531.0,46.2214,46.2715,46.2131,46.2464,30531.0
2018-07-09 12:50:00,55.47,55.49,55.45,55.47,13700.0,46.2464,46.2631,46.2298,46.2464,13700.0
2018-07-09 12:55:00,55.46,55.48,55.46,55.47,26830.0,46.2381,46.2548,46.2381,46.2464,26830.0
2018-07-09 13:00:00,55.47,55.47,55.44,55.45,45853.0,46.2464,46.2464,46.2214,46.2298,45853.0
2018-07-09 13:05:00,55.44,55.46,55.41,55.41,16949.0,46.2214,46.2381,46.1964,46.1964,16949.0
2018-07-09 13:10:00,55.41,55.42,55.33,55.33,23673.0,46.1964,46.2048,46.1297,46.1297,23673.0
2018-07-09 13:15:00,55.33,55.34,55.3,55.32,42558.0,46.1297,46.1381,46.1047,46.1214,42558.0
2018-07-09 13:20:00,55.32,55.38,55.31,55.36,34614.0,46.1214,46.1714,46.1131,46.1547,34614.0
2018-07-09 13:25:00,55.36,55.38,55.34,55.34,26329.0,46.1547,46.1714,46.1381,46.1381,26329.0
2018-07-09 13:30:00,55.34,55.34,55.31,55.31,15611.0,46.1381,46.1381,46.1131,46.1131,15611.0
2018-07-09 13:35:00,55.31,55.33,55.29,55.32,14898.0,46.1131,46.1297,46.0964,46.1214,14898.0
2018-07-09 13:40:00,55.32,55.32,55.27,55.31,17735.0,46.1214,46.1214,46.0797,46.1131,17735.0
2018-07-09 13:45:00,55.31,55.35,55.31,55.35,15136.0,46.1131,46.1464,46.1131,46.1464,15136.0
2018-07-09 13:50:00,55.34,55.4,55.34,55.39,27899.0,46.1381,46.1881,46.1381,46.1797,27899.0
2018-07-09 13:55:00,55.39,55.41,55.35,55.41,87008.0,46.1797,46.1964,46.1464,46.1964,87008.0
2018-07-09 14:00:00,55.4,55.43,55.4,55.41,10079.0,46.1881,46.2131,46.1881,46.1964,10079.0
2018-07-09 14:05:00,55.41,55.41,55.38,55.39,26106.0,46.1964,46.1964,46.1714,46.1797,26106.0
2018-07-09 14:10:00,55.38,55.39,55.34,55.35,22899.0,46.1714,46.1797,46.1381,46.1464,22899.0
2018-07-09 14:15:00,55.35,55.37,55.34,55.37,25753.0,46.1464,46.1631,46.1381,46.1631,25753.0
2018-07-09 14:20:00,55.37,55.4,55.37,55.4,25613.0,46.1631,46.1881,46.1631,46.1881,25613.0
2018-07-09 14:25:00,55.39,55.43,55.37,55.41,31574.0,46.1797,46.2131,46.1631,46.1964,31574.0
2018-07-09 14:30:00,55.41,55.46,55.38,55.45,47426.0,46.1964,46.2381,46.1714,46.2298,47426.0
2018-07-09 14:35:00,55.45,55.51,55.43,55.51,36492.0,46.2298,46.2798,46.2131,46.2798,36492.0
2018-07-09 14:40:00,55.51,55.55,55.5,55.54,31563.0,46.2798,46.3131,46.2715,46.3048,31563.0
2018-07-09 14:45:00,55.54,55.59,55.53,55.59,42832.0,46.3048,46.3465,46.2965,46.3465,42832.0
2018-07-09 14:50:00,55.59,55.63,55.57,55.63,54856.0,46.3465,46.3798,46.3298,46.3798,54856.0
2018-07-09 14:55:00,55.62,55.64,55.54,55.55,102421.0,46.3715,46.3882,46.3048,46.3131,102421.0
2018-07-09 15:00:00,55.57,55.61,55.54,55.54,79817.0,46.3298,46.3632,46.3048,46.3048,79817.0
2018-07-09 15:05:00,55.54,55.6,55.53,55.6,49734.0,46.3048,46.3548,46.2965,46.3548,49734.0
2018-07-09 15:10:00,55.59,55.7,55.56,55.66,98045.0,46.3465,46.4382,46.3215,46.4049,98045.0
2018-07-09 15:15:00,55.66,55.67,55.54,55.56,59021.0,46.4049,46.4132,46.3048,46.3215,59021.0
2018-07-09 15:20:00,55.57,55.62,55.54,55.62,122625.0,46.3298,46.3715,46.3048,46.3715,122625.0
2018-07-09 15:25:00,55.61,55.67,55.6,55.66,57052.0,46.3632,46.4132,46.3548,46.4049,57052.0
2018-07-09 15:30:00,55.65,55.66,55.57,55.6,143938.0,46.3965,46.4049,46.3298,46.3548,143938.0
2018-07-09 15:35:00,55.59,55.61,55.56,55.61,66797.0,46.3465,46.3632,46.3215,46.3632,66797.0
2018-07-09 15:40:00,55.6,55.65,55.59,55.64,95590.0,46.3548,46.3965,46.3465,46.3882,95590.0
2018-07-09 15:45:00,55.64,55.65,55.55,55.59,164600.0,46.3882,46.3965,46.3131,46.3465,164600.0
2018-07-09 15:50:00,55.58,55.59,55.53,55.57,97604.0,46.3382,46.3465,46.2965,46.3298,97604.0
2018-07-09 15:55:00,55.56,55.58,55.52,55.57,400054.0,46.3215,46.3382,46.2881,46.3298,400054.0
2018-07-10 09:30:00,55.77,55.77,55.61,55.67,62432.0,46.4966,46.4966,46.3632,46.4132,62432.0
2018-07-10 09:35:00,55.64,55.8,55.64,55.73,25028.0,46.3882,46.5216,46.3882,46.4632,25028.0
2018-07-10 09:40:00,55.73,55.73,55.62,55.66,72921.0,46.4632,46.4632,46.3715,46.4049,72921.0
2018-07-10 09:45:00,55.66,55.72,55.62,55.7,20971.0,46.4049,46.4549,46.3715,46.4382,20971.0
2018-07-10 09:50:00,55.7,55.75,55.54,55.58,53555.0,46.4382,46.4799,46.3048,46.3382,53555.0
2018-07-10 09:55:00,55.57,55.72,55.56,55.72,64426.0,46.3298,46.4549,46.3215,46.4549,64426.0
2018-07-10 10:00:00,55.72,55.73,55.59,55.6,72923.0,46.4549,46.4632,46.3465,46.3548,72923.0
2018-07-10 10:05:00,55.6,55.63,55.56,55.6,90208.0,46.3548,46.3798,46.3215,46.3548,90208.0
2018-07-10 10:10:00,55.61,55.61,55.46,55.47,24059.0,46.3632,46.3632,46.2381,46.2464,24059.0
2018-07-10 10:15:00,55.48,55.64,55.48,55.6,95549.0,46.2548,46.3882,46.2548,46.3548,95549.0
2018-07-10 10:20:00,55.6,55.61,55.57,55.58,28360.0,46.3548,46.3632,46.3298,46.3382,28360.0
2018-07-10 10:25:00,55.59,55.61,55.55,55.55,22968.0,46.3465,46.3632,46.3131,46.3131,22968.0
2018-07-10 10:30:00,55.55,55.6,55.53,55.57,37148.0,46.3131,46.3548,46.2965,46.3298,37148.0
2018-07-10 10:35:00,55.58,55.58,55.52,55.52,15321.0,46.3382,46.3382,46.2881,46.2881,15321.0
2018-07-10 10:40:00,55.53,55.53,55.46,55.5,50258.0,46.2965,46.2965,46.2381,46.2715,50258.0
2018-07-10 10:45:00,55.51,55.56,55.5,55.54,45901.0,46.2798,46.3215,46.2715,46.3048,45901.0
2018-07-10 10:50:00,55.55,55.59,55.55,55.57,25485.0,46.3131,46.3465,46.3131,46.3298,25485.0
2018-07-10 10:55:00,55.58,55.58,55.52,55.55,26163.0,46.3382,46.3382,46.2881,46.3131,26163.0
2018-07-10 11:00:00,55.56,55.57,55.49,55.5,48444.0,46.3215,46.3298,46.2631,46.2715,48444.0
2018-07-10 11:05:00,55.49,55.51,55.47,55.48,35515.0,46.2631,46.2798,46.2464,46.2548,35515.0
2018-07-10 11:10:00,55.48,55.48,55.37,55.4,19593.0,46.2548,46.2548,46.1631,46.1881,19593.0
2018-07-10 11:15:00,55.41,55.41,55.38,55.39,12100.0,46.1964,46.1964,46.1714,46.1797,12100.0
2018-07-10 11:20:00,55.39,55.43,55.36,55.41,29922.0,46.1797,46.2131,46.1547,46.1964,29922.0
2018-07-10 11:25:00,55.41,55.47,55.4,55.4,22249.0,46.1964,46.2464,46.1881,46.1881,22249.0
2018-07-10 11:30:00,55.4,55.4,55.36,55.38,20042.0,46.1881,46.1881,46.1547,46.1714,20042.0
2018-07-10 11:35:00,55.37,55.44,55.37,55.4,19600.0,46.1631,46.2214,46.1631,46.1881,19600.0
2018-07-10 11:40:00,55.4,55.43,55.39,55.4,9496.0,46.1881,46.2131,46.1797,46.1881,9496.0
2018-07-10 11:45:00,55.4,55.41,55.38,55.41,15450.0,46.1881,46.1964,46.1714,46.1964,15450.0
2018-07-10 11:50:00,55.41,55.42,55.37,55.38,17528.0,46.1964,46.2048,46.1631,46.1714,17528.0
2018-07-10 11:55:00,55.38,55.43,55.37,55.43,12426.0,46.1714,46.2131,46.1631,46.2131,12426.0
2018-07-10 12:00:00,55.43,55.46,55.41,55.45,13960.0,46.2131,46.2381,46.1964,46.2298,13960.0
2018-07-10 12:05:00,55.44,55.46,55.42,55.44,15903.0,46.2214,46.2381,46.2048,46.2214,15903.0
2018-07-10 12:10:00,55.45,55.46,55.42,55.42,13871.0,46.2298,46.2381,46.2048,46.2048,13871.0
2018-07-10 12:15:00,55.43,55.45,55.4,55.43,11462.0,46.2131,46.2298,46.1881,46.2131,11462.0
2018-07-10 12:20:00,55.43,55.44,55.38,55.39,27559.0,46.2131,46.2214,46.1714,46.1797,27559.0
2018-07-10 12:25:00,55.39,55.44,55.38,55.43,23317.0,46.1797,46.2214,46.1714,46.2131,23317.0
2018-07-10 12:30:00,55.43,55.44,55.4,55.4,8310.0,46.2131,46.2214,46.1881,46.1881,8310.0
2018-07-10 12:35:00,55.4,55.42,55.36,55.38,14188.0,46.1881,46.2048,46.1547,46.1714,14188.0
2018-07-10 12:40:00,55.38,55.38,55.28,55.29,36877.0,46.1714,46.1714,46.088,46.0964,36877.0
2018-07-10 12:45:00,55.29,55.31,55.22,55.22,18349.0,46.0964,46.1131,46.038,46.038,18349.0
2018-07-10 12:50:00,55.23,55.26,55.22,55.25,9211.0,46.0464,46.0714,46.038,46.063,9211.0
2018-07-10 12:55:00,55.25,55.31,55.24,55.31,38350.0,46.063,46.1131,46.0547,46.1131,38350.0
2018-07-10 13:00:00,55.31,55.37,55.31,55.37,18609.0,46.1131,46.1631,46.1131,46.1631,18609.0
2018-07-10 13:05:00,55.37,55.41,55.36,55.4,15700.0,46.1631,46.1964,46.1547,46.1881,15700.0
2018-07-10 13:10:00,55.4,55.47,55.38,55.41,49097.0,46.1881,46.2464,46.1714,46.1964,49097.0
2018-07-10 13:15:00,55.42,55.44,55.38,55.41,40112.0,46.2048,46.2214,46.1714,46.1964,40112.0
2018-07-10 13:20:00,55.41,55.43,55.38,55.39,43161.0,46.1964,46.2131,46.1714,46.1797,43161.0
2018-07-10 13:25:00,55.39,55.42,55.38,55.41,36623.0,46.1797,46.2048,46.1714,46.1964,36623.0
2018-07-10 13:30:00,55.41,55.42,55.39,55.4,43548.0,46.1964,46.2048,46.1797,46.1881,43548.0
2018-07-10 13:35:00,55.4,55.42,55.38,55.41,49441.0,46.1881,46.2048,46.1714,46.1964,49441.0
2018-07-10 13:40:00,55.41,55.42,55.37,55.4,47468.0,46.1964,46.2048,46.1631,46.1881,47468.0
2018-07-10 13:45:00,55.39,55.4,55.38,55.39,24218.0,46.1797,46.1881,46.1714,46.1797,24218.0
2018-07-10 13:50:00,55.39,55.42,55.38,55.42,16030.0,46.1797,46.2048,46.1714,46.2048,16030.0
2018-07-10 13:55:00,55.42,55.45,55.41,55.41,16730.0,46.2048,46.2298,46.1964,46.1964,16730.0
2018-07-10 14:00:00,55.43,55.46,55.41,55.46,45484.0,46.2131,46.2381,46.1964,46.2381,45484.0
2018-07-10 14:05:00,55.46,55.46,55.44,55.45,13554.0,46.2381,46.2381,46.2214,46.2298,13554.0
2018-07-10 14:10:00,55.45,55.46,55.44,55.45,15282.0,46.2298,46.2381,46.2214,46.2298,15282.0
2018-07-10 14:15:00,55.45,55.47,55.44,55.46,15435.0,46.2298,46.2464,46.2214,46.2381,15435.0
2018-07-10 14:20:00,55.46,55.46,55.4,55.41,14695.0,46.2381,46.2381,46.1881,46.1964,14695.0
2018-07-10 14:25:00,55.41,55.45,55.4,55.44,10762.0,46.1964,46.2298,46.1881,46.2214,10762.0
2018-07-10 14:30:00,55.45,55.48,55.44,55.46,11807.0,46.2298,46.2548,46.2214,46.2381,11807.0
2018-07-10 14:35:00,55.46,55.47,55.45,55.46,13379.0,46.2381,46.2464,46.2298,46.2381,13379.0
2018-07-10 14:40:00,55.46,55.47,55.44,55.45,14065.0,46.2381,46.2464,46.2214,46.2298,14065.0
2018-07-10 14:45:00,55.45,55.5,55.44,55.49,31848.0,46.2298,46.2715,46.2214,46.2631,31848.0
2018-07-10 14:50:00,55.49,55.52,55.49,55.51,16284.0,46.2631,46.2881,46.2631,46.2798,16284.0
2018-07-10 14:55:00,55.5,55.51,55.45,55.51,19956.0,46.2715,46.2798,46.2298,46.2798,19956.0
2018-07-10 15:00:00,55.5,55.51,55.49,55.51,12119.0,46.2715,46.2798,46.2631,46.2798,12119.0
2018-07-10 15:05:00,55.51,55.51,55.46,55.49,70117.0,46.2798,46.2798,46.2381,46.2631,70117.0
2018-07-10 15:10:00,55.5,55.54,55.49,55.53,50036.0,46.2715,46.3048,46.2631,46.2965,50036.0
2018-07-10 15:15:00,55.54,55.57,55.53,55.57,36407.0,46.3048,46.3298,46.2965,46.3298,36407.0
2018-07-10 15:20:00,55.58,55.6,55.56,55.57,32593.0,46.3382,46.3548,46.3215,46.3298,32593.0
2018-07-10 15:25:00,55.56,55.57,55.52,55.55,38932.0,46.3215,46.3298,46.2881,46.3131,38932.0
2018-07-10 15:30:00,55.56,55.58,55.51,55.54,71898.0,46.3215,46.3382,46.2798,46.3048,71898.0
2018-07-10 15:35:00,55.54,55.56,55.49,55.52,82060.0,46.3048,46.3215,46.2631,46.2881,82060.0
2018-07-10 15:40:00,55.52,55.56,55.51,55.54,45818.0,46.2881,46.3215,46.2798,46.3048,45818.0
2018-07-10 15:45:00,55.54,55.54,55.46,55.47,87232.0,46.3048,46.3048,46.2381,46.2464,87232.0
2018-07-10 15:50:00,55.47,55.51,55.46,55.47,81893.0,46.2464,46.2798,46.2381,46.2464,81893.0
2018-07-10 15:55:00,55.47,55.52,55.44,55.46,258280.0,46.2464,46.2881,46.2214,46.2381,258280.0
2018-07-11 09:30:00,55.22,55.35,55.16,55.24,38882.0,46.038,46.1464,45.988,46.0547,38882.0
2018-07-11 09:35:00,55.24,55.26,55.18,55.25,12387.0,46.0547,46.0714,46.0047,46.063,12387.0
2018-07-11 09:40:00,55.26,55.32,55.13,55.16,24001.0,46.0714,46.1214,45.963,45.988,24001.0
2018-07-11 09:45:00,55.18,55.18,55.08,55.08,12647.0,46.0047,46.0047,45.9213,45.9213,12647.0
2018-07-11 09:50:00,55.06,55.15,55.01,55.1,18002.0,45.9046,45.9797,45.8629,45.938,18002.0
2018-07-11 09:55:00,55.09,55.12,54.95,55.03,20279.0,45.9296,45.9546,45.8129,45.8796,20279.0
2018-07-11 10:00:00,55.03,55.06,54.96,55.03,29660.0,45.8796,45.9046,45.8213,45.8796,29660.0
2018-07-11 10:05:00,54.96,54.96,54.92,54.93,2136.0,45.8213,45.8213,45.7879,45.7962,2136.0
2018-07-11 10:10:00,54.92,54.97,54.91,54.94,11779.0,45.7879,45.8296,45.7796,45.8046,11779.0
2018-07-11 10:15:00,54.94,55.01,54.88,54.91,34959.0,45.8046,45.8629,45.7546,45.7796,34959.0
2018-07-11 10:20:00,54.91,54.93,54.84,54.85,23864.0,45.7796,45.7962,45.7212,45.7295,23864.0
2018-07-11 10:25:00,54.85,54.86,54.76,54.77,35269.0,45.7295,45.7379,45.6545,45.6628,35269.0
2018-07-11 10:30:00,54.77,54.9,54.76,54.87,33348.0,45.6628,45.7712,45.6545,45.7462,33348.0
2018-07-11 10:35:00,54.88,54.88,54.73,54.73,57415.0,45.7546,45.7546,45.6295,45.6295,57415.0
2018-07-11 10:40:00,54.73,54.77,54.71,54.71,30204.0,45.6295,45.6628,45.6128,45.6128,30204.0
2018-07-11 10:45:00,54.72,54.75,54.69,54.71,16224.0,45.6212,45.6462,45.5961,45.6128,16224.0
2018-07-11 10:50:00,54.71,54.72,54.62,54.64,24739.0,45.6128,45.6212,45.5378,45.5545,24739.0
2018-07-11 10:55:00,54.65,54.67,54.63,54.65,11318.0,45.5628,45.5795,45.5461,45.5628,11318.0
2018-07-11 11:00:00,54.66,54.8,54.66,54.77,18827.0,45.5711,45.6879,45.5711,45.6628,18827.0
2018-07-11 11:05:00,54.76,54.79,54.74,54.76,16196.0,45.6545,45.6795,45.6378,45.6545,16196.0
2018-07-11 11:10:00,54.76,54.76,54.71,54.74,12126.0,45.6545,45.6545,45.6128,45.6378,12126.0
2018-07-11 11:15:00,54.73,54.75,54.68,54.7,15117.0,45.6295,45.6462,45.5878,45.6045,15117.0
2018-07-11 11:20:00,54.69,54.7,54.64,54.64,11794.0,45.5961,45.6045,45.5545,45.5545,11794.0
2018-07-11 11:25:00,54.64,54.65,54.6,54.62,15056.0,45.5545,45.5628,45.5211,45.5378,15056.0
2018-07-11 11:30:00,54.62,54.62,54.57,54.59,17090.0,45.5378,45.5378,45.4961,45.5128,17090.0
2018-07-11 11:35:00,54.59,54.62,54.58,54.6,12168.0,45.5128,45.5378,45.5044,45.5211,12168.0
2018-07-11 11:40:00,54.61,54.64,54.6,54.6,25107.0,45.5294,45.5545,45.5211,45.5211,25107.0
2018-07-11 11:45:00,54.6,54.62,54.55,54.58,24460.0,45.5211,45.5378,45.4794,45.5044,24460.0
2018-07-11 11:50:00,54.58,54.6,54.55,54.56,33234.0,45.5044,45.5211,45.4794,45.4878,33234.0
2018-07-11 11:55:00,54.56,54.57,54.41,54.41,45098.0,45.4878,45.4961,45.3627,45.3627,45098.0
2018-07-11 12:00:00,54.42,54.51,54.38,54.51,29455.0,45.371,45.4461,45.3377,45.4461,29455.0
2018-07-11 12:05:00,54.49,54.53,54.49,54.51,16351.0,45.4294,45.4628,45.4294,45.4461,16351.0
2018-07-11 12:10:00,54.51,54.56,54.51,54.55,8928.0,45.4461,45.4878,45.4461,45.4794,8928.0
2018-07-11 12:15:00,54.55,54.61,54.55,54.59,9952.0,45.4794,45.5294,45.4794,45.5128,9952.0
2018-07-11 12:20:00,54.59,54.63,54.58,54.61,9200.0,45.5128,45.5461,45.5044,45.5294,9200.0
2018-07-11 12:25:00,54.62,54.64,54.61,54.64,7386.0,45.5378,45.5545,45.5294,45.5545,7386.0
2018-07-11 12:30:00,54.64,54.73,54.63,54.72,23791.0,45.5545,45.6295,45.5461,45.6212,23791.0
2018-07-11 12:35:00,54.73,54.73,54.69,54.71,8769.0,45.6295,45.6295,45.5961,45.6128,8769.0
2018-07-11 12:40:00,54.71,54.71,54.69,54.7,6395.0,45.6128,45.6128,45.5961,45.6045,6395.0
2018-07-11 12:45:00,54.69,54.78,54.68,54.76,19520.0,45.5961,45.6712,45.5878,45.6545,19520.0
2018-07-11 12:50:00,54.75,54.76,54.71,54.72,6864.0,45.6462,45.6545,45.6128,45.6212,6864.0
2018-07-11 12:55:00,54.71,54.72,54.64,54.68,7092.0,45.6128,45.6212,45.5545,45.5878,7092.0
2018-07-11 13:00:00,54.69,54.71,54.68,54.69,5304.0,45.5961,45.6128,45.5878,45.5961,5304.0
2018-07-11 13:05:00,54.68,54.72,54.67,54.69,7236.0,45.5878,45.6212,45.5795,45.5961,7236.0
2018-07-11 13:10:00,54.69,54.74,54.68,54.73,6767.0,45.5961,45.6378,45.5878,45.6295,6767.0
2018-07-11 13:15:00,54.74,54.74,54.7,54.73,6918.0,45.6378,45.6378,45.6045,45.6295,6918.0
2018-07-11 13:20:00,54.74,54.78,54.72,54.78,6366.0,45.6378,45.6712,45.6212,45.6712,6366.0
2018-07-11 13:25:00,54.79,54.8,54.76,54.77,16581.0,45.6795,45.6879,45.6545,45.6628,16581.0
2018-07-11 13:30:00,54.78,54.82,54.76,54.76,17900.0,45.6712,45.7045,45.6545,45.6545,17900.0
2018-07-11 13:35:00,54.75,54.77,54.71,54.72,6406.0,45.6462,45.6628,45.6128,45.6212,6406.0
2018-07-11 13:40:00,54.72,54.75,54.71,54.73,6048.0,45.6212,45.6462,45.6128,45.6295,6048.0
2018-07-11 13:45:00,54.73,54.74,54.69,54.69,9558.0,45.6295,45.6378,45.5961,45.5961,9558.0
2018-07-11 13:50:00,54.68,54.68,54.62,54.64,14102.0,45.5878,45.5878,45.5378,45.5545,14102.0
2018-07-11 13:55:00,54.63,54.65,54.61,54.63,6546.0,45.5461,45.5628,45.5294,45.5461,6546.0
2018-07-11 14:00:00,54.63,54.69,54.62,54.68,14524.0,45.5461,45.5961,45.5378,45.5878,14524.0
2018-07-11 14:05:00,54.68,54.69,54.65,54.65,6812.0,45.5878,45.5961,45.5628,45.5628,6812.0
2018-07-11 14:10:00,54.65,54.65,54.58,54.61,8984.0,45.5628,45.5628,45.5044,45.5294,8984.0
2018-07-11 14:15:00,54.62,54.69,54.6,54.69,16214.0,45.5378,45.5961,45.5211,45.5961,16214.0
2018-07-11 14:20:00,54.69,54.73,54.68,54.72,22211.0,45.5961,45.6295,45.5878,45.6212,22211.0
2018-07-11 14:25:00,54.74,54.77,54.73,54.76,38216.0,45.6378,45.6628,45.6295,45.6545,38216.0
2018-07-11 14:30:00,54.77,54.79,54.73,54.75,18624.0,45.6628,45.6795,45.6295,45.6462,18624.0
2018-07-11 14:35:00,54.75,54.77,54.75,54.77,16836.0,45.6462,45.6628,45.6462,45.6628,16836.0
2018-07-11 14:40:00,54.77,54.77,54.71,54.74,11000.0,45.6628,45.6628,45.6128,45.6378,11000.0
2018-07-11 14:45:00,54.74,54.74,54.68,54.72,9783.0,45.6378,45.6378,45.5878,45.6212,9783.0
2018-07-11 14:50:00,54.73,54.75,54.71,54.73,9844.0,45.6295,45.6462,45.6128,45.6295,9844.0
2018-07-11 14:55:00,54.72,54.72,54.69,54.7,13070.0,45.6212,45.6212,45.5961,45.6045,13070.0
2018-07-11 15:00:00,54.7,54.75,54.68,54.72,28791.0,45.6045,45.6462,45.5878,45.6212,28791.0
2018-07-11 15:05:00,54.73,54.77,54.73,54.77,16572.0,45.6295,45.6628,45.6295,45.6628,16572.0
2018-07-11 15:10:00,54.77,54.78,54.73,54.74,19074.0,45.6628,45.6712,45.6295,45.6378,19074.0
2018-07-11 15:15:00,54.75,54.75,54.68,54.7,11689.0,45.6462,45.6462,45.5878,45.6045,11689.0
2018-07-11 15:20:00,54.71,54.71,54.66,54.68,13860.0,45.6128,45.6128,45.5711,45.5878,13860.0
2018-07-11 15:25:00,54.67,54.67,54.61,54.61,19705.0,45.5795,45.5795,45.5294,45.5294,19705.0
2018-07-11 15:30:00,54.62,54.7,54.62,54.69,20910.0,45.5378,45.6045,45.5378,45.5961,20910.0
2018-07-11 15:35:00,54.69,54.72,54.67,54.69,36149.0,45.5961,45.6212,45.5795,45.5961,36149.0
2018-07-11 15:40:00,54.68,54.7,54.67,54.68,38089.0,45.5878,45.6045,45.5795,45.5878,38089.0
2018-07-11 15:45:00,54.67,54.69,54.65,54.66,90530.0,45.5795,45.5961,45.5628,45.5711,90530.0
2018-07-11 15:50:00,54.65,54.66,54.6,54.63,101105.0,45.5628,45.5711,45.5211,45.5461,101105.0
2018-07-11 15:55:00,54.62,54.64,54.54,54.57,394045.0,45.5378,45.5545,45.4711,45.4961,394045.0
2018-07-12 09:30:00,54.77,54.84,54.42,54.5,55792.0,45.6628,45.7212,45.371,45.4377,55792.0
2018-07-12 09:35:00,54.48,54.5,54.34,54.47,17698.0,45.4211,45.4377,45.3043,45.4127,17698.0
2018-07-12 09:40:00,54.47,54.51,54.38,54.51,15907.0,45.4127,45.4461,45.3377,45.4461,15907.0
2018-07-12 09:45:00,54.53,54.6,54.4,54.41,20507.0,45.4628,45.5211,45.3544,45.3627,20507.0
2018-07-12 09:50:00,54.41,54.41,54.25,54.26,27050.0,45.3627,45.3627,45.2293,45.2376,27050.0
2018-07-12 09:55:00,54.26,54.38,54.23,54.28,21968.0,45.2376,45.3377,45.2126,45.2543,21968.0
2018-07-12 10:00:00,54.28,54.3,54.25,54.28,18409.0,45.2543,45.271,45.2293,45.2543,18409.0
2018-07-12 10:05:00,54.28,54.33,54.27,54.29,23432.0,45.2543,45.296,45.246,45.2627,23432.0
2018-07-12 10:10:00,54.3,54.31,54.26,54.29,19494.0,45.271,45.2793,45.2376,45.2627,19494.0
2018-07-12 10:15:00,54.3,54.32,54.22,54.23,17964.0,45.271,45.2877,45.2043,45.2126,17964.0
2018-07-12 10:20:00,54.24,54.3,54.23,54.28,15603.0,45.221,45.271,45.2126,45.2543,15603.0
2018-07-12 10:25:00,54.28,54.32,54.24,54.3,28801.0,45.2543,45.2877,45.221,45.271,28801.0
2018-07-12 10:30:00,54.3,54.33,54.26,54.27,20921.0,45.271,45.296,45.2376,45.246,20921.0
2018-07-12 10:35:00,54.28,54.3,54.21,54.26,21188.0,45.2543,45.271,45.196,45.2376,21188.0
2018-07-12 10:40:00,54.26,54.29,54.2,54.21,10721.0,45.2376,45.2627,45.1876,45.196,10721.0
2018-07-12 10:45:00,54.21,54.21,54.03,54.04,77657.0,45.196,45.196,45.0459,45.0542,77657.0
2018-07-12 10:50:00,54.04,54.15,54.04,54.1,36612.0,45.0542,45.1459,45.0542,45.1043,36612.0
2018-07-12 10:55:00,54.1,54.11,54.07,54.08,41286.0,45.1043,45.1126,45.0792,45.0876,41286.0
2018-07-12 11:00:00,54.08,54.12,54.07,54.07,25238.0,45.0876,45.1209,45.0792,45.0792,25238.0
2018-07-12 11:05:00,54.07,54.12,54.06,54.11,19372.0,45.0792,45.1209,45.0709,45.1126,19372.0
2018-07-12 11:10:00,54.1,54.11,54.06,54.1,17202.0,45.1043,45.1126,45.0709,45.1043,17202.0
2018-07-12 11:15:00,54.09,54.12,54.06,54.06,19917.0,45.0959,45.1209,45.0709,45.0709,19917.0
2018-07-12 11:20:00,54.06,54.06,54.01,54.02,20522.0,45.0709,45.0709,45.0292,45.0376,20522.0
2018-07-12 11:25:00,54.02,54.03,54.01,54.02,22798.0,45.0376,45.0459,45.0292,45.0376,22798.0
2018-07-12 11:30:00,54.02,54.1,54.02,54.1,25000.0,45.0376,45.1043,45.0376,45.1043,25000.0
2018-07-12 11:35:00,54.11,54.11,54.04,54.06,22277.0,45.1126,45.1126,45.0542,45.0709,22277.0
2018-07-12 11:40:00,54.06,54.09,54.04,54.08,17079.0,45.0709,45.0959,45.0542,45.0876,17079.0
2018-07-12 11:45:00,54.08,54.1,54.06,54.1,12794.0,45.0876,45.1043,45.0709,45.1043,12794.0
2018-07-12 11:50:00,54.1,54.14,54.09,54.14,24735.0,45.1043,45.1376,45.0959,45.1376,24735.0
2018-07-12 11:55:00,54.14,54.19,54.1,54.16,47220.0,45.1376,45.1793,45.1043,45.1543,47220.0
2018-07-12 12:00:00,54.18,54.21,54.17,54.2,28454.0,45.1709,45.196,45.1626,45.1876,28454.0
2018-07-12 12:05:00,54.2,54.2,54.15,54.18,36645.0,45.1876,45.1876,45.1459,45.1709,36645.0
2018-07-12 12:10:00,54.18,54.21,54.16,54.2,15407.0,45.1709,45.196,45.1543,45.1876,15407.0
2018-07-12 12:15:00,54.2,54.2,54.16,54.2,39055.0,45.1876,45.1876,45.1543,45.1876,39055.0
2018-07-12 12:20:00,54.2,54.26,54.2,54.26,18926.0,45.1876,45.2376,45.1876,45.2376,18926.0
2018-07-12 12:25:00,54.26,54.33,54.25,54.33,12991.0,45.2376,45.296,45.2293,45.296,12991.0
2018-07-12 12:30:00,54.33,54.34,54.28,54.28,27169.0,45.296,45.3043,45.2543,45.2543,27169.0
2018-07-12 12:35:00,54.28,54.34,54.28,54.31,11620.0,45.2543,45.3043,45.2543,45.2793,11620.0
2018-07-12 12:40:00,54.32,54.32,54.19,54.22,26454.0,45.2877,45.2877,45.1793,45.2043,26454.0
2018-07-12 12:45:00,54.22,54.27,54.21,54.25,6335.0,45.2043,45.246,45.196,45.2293,6335.0
2018-07-12 12:50:00,54.25,54.27,54.24,54.26,7939.0,45.2293,45.246,45.221,45.2376,7939.0
2018-07-12 12:55:00,54.26,54.32,54.25,54.31,18747.0,45.2376,45.2877,45.2293,45.2793,18747.0
2018-07-12 13:00:00,54.32,54.37,54.3,54.36,13014.0,45.2877,45.3294,45.271,45.321,13014.0
2018-07-12 13:05:00,54.36,54.4,54.36,54.38,13474.0,45.321,45.3544,45.321,45.3377,13474.0
2018-07-12 13:10:00,54.38,54.43,54.36,54.43,12245.0,45.3377,45.3794,45.321,45.3794,12245.0
2018-07-12 13:15:00,54.44,54.46,54.42,54.46,20134.0,45.3877,45.4044,45.371,45.4044,20134.0
2018-07-12 13:20:00,54.45,54.45,54.38,54.4,9306.0,45.3961,45.3961,45.3377,45.3544,9306.0
2018-07-12 13:25:00,54.4,54.43,54.37,54.43,21329.0,45.3544,45.3794,45.3294,45.3794,21329.0
2018-07-12 13:30:00,54.42,54.42,54.36,54.38,10928.0,45.371,45.371,45.321,45.3377,10928.0
2018-07-12 13:35:00,54.39,54.4,54.36,54.4,6067.0,45.346,45.3544,45.321,45.3544,6067.0
2018-07-12 13:40:00,54.39,54.42,54.38,54.4,9731.0,45.346,45.371,45.3377,45.3544,9731.0
2018-07-12 13:45:00,54.41,54.44,54.38,54.39,10640.0,45.3627,45.3877,45.3377,45.346,10640.0
2018-07-12 13:50:00,54.38,54.39,54.34,54.37,10123.0,45.3377,45.346,45.3043,45.3294,10123.0
2018-07-12 13:55:00,54.38,54.39,54.36,54.37,4616.0,45.3377,45.346,45.321,45.3294,4616.0
2018-07-12 14:00:00,54.37,54.4,54.37,54.38,5886.0,45.3294,45.3544,45.3294,45.3377,5886.0
2018-07-12 14:05:00,54.38,54.38,54.34,54.38,12014.0,45.3377,45.3377,45.3043,45.3377,12014.0
2018-07-12 14:10:00,54.38,54.38,54.35,54.37,14054.0,45.3377,45.3377,45.3127,45.3294,14054.0
2018-07-12 14:15:00,54.37,54.39,54.35,54.38,12232.0,45.3294,45.346,45.3127,45.3377,12232.0
2018-07-12 14:20:00,54.39,54.41,54.37,54.38,15559.0,45.346,45.3627,45.3294,45.3377,15559.0
2018-07-12 14:25:00,54.38,54.42,54.37,54.4,31170.0,45.3377,45.371,45.3294,45.3544,31170.0
2018-07-12 14:30:00,54.4,54.4,54.36,54.39,15113.0,45.3544,45.3544,45.321,45.346,15113.0
2018-07-12 14:35:00,54.39,54.39,54.32,54.33,17949.0,45.346,45.346,45.2877,45.296,17949.0
2018-07-12 14:40:00,54.33,54.33,54.29,54.3,16681.0,45.296,45.296,45.2627,45.271,16681.0
2018-07-12 14:45:00,54.3,54.31,54.29,54.29,7651.0,45.271,45.2793,45.2627,45.2627,7651.0
2018-07-12 14:50:00,54.3,54.33,54.29,54.3,20650.0,45.271,45.296,45.2627,45.271,20650.0
2018-07-12 14:55:00,54.29,54.29,54.26,54.27,10437.0,45.2627,45.2627,45.2376,45.246,10437.0
2018-07-12 15:00:00,54.27,54.28,54.26,54.26,20576.0,45.246,45.2543,45.2376,45.2376,20576.0
2018-07-12 15:05:00,54.27,54.27,54.22,54.22,28973.0,45.246,45.246,45.2043,45.2043,28973.0
2018-07-12 15:10:00,54.23,54.25,54.19,54.25,27816.0,45.2126,45.2293,45.1793,45.2293,27816.0
2018-07-12 15:15:00,54.25,54.29,54.24,54.25,16106.0,45.2293,45.2627,45.221,45.2293,16106.0
2018-07-12 15:20:00,54.26,54.26,54.2,54.22,18800.0,45.2376,45.2376,45.1876,45.2043,18800.0
2018-07-12 15:25:00,54.22,54.28,54.21,54.27,29093.0,45.2043,45.2543,45.196,45.246,29093.0
2018-07-12 15:30:00,54.26,54.27,54.22,54.23,46226.0,45.2376,45.246,45.2043,45.2126,46226.0
2018-07-12 15:35:00,54.23,54.27,54.23,54.23,36763.0,45.2126,45.246,45.2126,45.2126,36763.0
2018-07-12 15:40:00,54.23,54.24,54.19,54.2,59181.0,45.2126,45.221,45.1793,45.1876,59181.0
2018-07-12 15:45:00,54.19,54.26,54.17,54.26,47520.0,45.1793,45.2376,45.1626,45.2376,47520.0
2018-07-12 15:50:00,54.25,54.27,54.21,54.23,71177.0,45.2293,45.246,45.196,45.2126,71177.0
2018-07-12 15:55:00,54.23,54.31,54.23,54.3,246491.0,45.2126,45.2793,45.2126,45.271,246491.0
2018-07-13 09:30:00,54.11,54.24,54.05,54.07,22830.0,45.1126,45.221,45.0626,45.0792,22830.0
2018-07-13 09:35:00,54.09,54.17,54.09,54.12,9920.0,45.0959,45.1626,45.0959,45.1209,9920.0
2018-07-13 09:40:00,54.13,54.13,53.97,53.99,42827.0,45.1293,45.1293,44.9959,45.0125,42827.0
2018-07-13 09:45:00,53.95,54.05,53.93,54.01,116947.0,44.9792,45.0626,44.9625,45.0292,116947.0
2018-07-13 09:50:00,54.0,54.04,53.9,53.94,20861.0,45.0209,45.0542,44.9375,44.9709,20861.0
2018-07-13 09:55:00,53.91,53.92,53.85,53.88,13361.0,44.9458,44.9542,44.8958,44.9208,13361.0
2018-07-13 10:00:00,53.89,53.94,53.87,53.92,36572.0,44.9292,44.9709,44.9125,44.9542,36572.0
2018-07-13 10:05:00,53.92,54.01,53.9,53.99,62002.0,44.9542,45.0292,44.9375,45.0125,62002.0
2018-07-13 10:10:00,53.98,54.05,53.98,54.01,32808.0,45.0042,45.0626,45.0042,45.0292,32808.0
2018-07-13 10:15:00,54.01,54.15,53.99,54.15,29362.0,45.0292,45.1459,45.0125,45.1459,29362.0
2018-07-13 10:20:00,54.15,54.2,54.14,54.17,52779.0,45.1459,45.1876,45.1376,45.1626,52779.0
2018-07-13 10:25:00,54.16,54.17,54.0,54.01,61221.0,45.1543,45.1626,45.0209,45.0292,61221.0
2018-07-13 10:30:00,54.02,54.03,53.97,54.0,15717.0,45.0376,45.0459,44.9959,45.0209,15717.0
2018-07-13 10:35:00,53.98,54.05,53.97,54.05,16660.0,45.0042,45.0626,44.9959,45.0626,16660.0
2018-07-13 10:40:00,54.05,54.15,54.05,54.15,23592.0,45.0626,45.1459,45.0626,45.1459,23592.0
2018-07-13 10:45:00,54.16,54.25,54.14,54.2,39699.0,45.1543,45.2293,45.1376,45.1876,39699.0
2018-07-13 10:50:00,54.22,54.23,54.2,54.2,67057.0,45.2043,45.2126,45.1876,45.1876,67057.0
2018-07-13 10:55:00,54.19,54.19,54.16,54.17,37486.0,45.1793,45.1793,45.1543,45.1626,37486.0
2018-07-13 11:00:00,54.16,54.17,54.12,54.14,32980.0,45.1543,45.1626,45.1209,45.1376,32980.0
2018-07-13 11:05:00,54.14,54.23,54.13,54.23,35184.0,45.1376,45.2126,45.1293,45.2126,35184.0
2018-07-13 11:10:00,54.23,54.23,54.16,54.21,16584.0,45.2126,45.2126,45.1543,45.196,16584.0
2018-07-13 11:15:00,54.2,54.2,54.13,54.15,11088.0,45.1876,45.1876,45.1293,45.1459,11088.0
2018-07-13 11:20:00,54.15,54.23,54.15,54.23,12348.0,45.1459,45.2126,45.1459,45.2126,12348.0
2018-07-13 11:25:00,54.23,54.27,54.22,54.23,17386.0,45.2126,45.246,45.2043,45.2126,17386.0
2018-07-13 11:30:00,54.22,54.22,54.16,54.16,8782.0,45.2043,45.2043,45.1543,45.1543,8782.0
2018-07-13 11:35:00,54.17,54.18,54.15,54.16,5966.0,45.1626,45.1709,45.1459,45.1543,5966.0
2018-07-13 11:40:00,54.17,54.18,54.09,54.16,19952.0,45.1626,45.1709,45.0959,45.1543,19952.0
2018-07-13 11:45:00,54.16,54.17,54.06,54.08,13697.0,45.1543,45.1626,45.0709,45.0876,13697.0
2018-07-13 11:50:00,54.09,54.1,54.07,54.1,10758.0,45.0959,45.1043,45.0792,45.1043,10758.0
2018-07-13 11:55:00,54.09,54.11,54.07,54.1,13600.0,45.0959,45.1126,45.0792,45.1043,13600.0
2018-07-13 12:00:00,54.1,54.12,54.07,54.12,17095.0,45.1043,45.1209,45.0792,45.1209,17095.0
2018-07-13 12:05:00,54.11,54.18,54.11,54.18,28169.0,45.1126,45.1709,45.1126,45.1709,28169.0
2018-07-13 12:10:00,54.17,54.18,54.16,54.17,11666.0,45.1626,45.1709,45.1543,45.1626,11666.0
2018-07-13 12:15:00,54.16,54.16,54.13,54.15,18261.0,45.1543,45.1543,45.1293,45.1459,18261.0
2018-07-13 12:20:00,54.15,54.18,54.14,54.18,18149.0,45.1459,45.1709,45.1376,45.1709,18149.0
2018-07-13 12:25:00,54.18,54.27,54.17,54.27,23022.0,45.1709,45.246,45.1626,45.246,23022.0
2018-07-13 12:30:00,54.26,54.28,54.22,54.24,23635.0,45.2376,45.2543,45.2043,45.221,23635.0
2018-07-13 12:35:00,54.25,54.26,54.22,54.22,12309.0,45.2293,45.2376,45.2043,45.2043,12309.0
2018-07-13 12:40:00,54.22,54.27,54.22,54.27,15773.0,45.2043,45.246,45.2043,45.246,15773.0
2018-07-13 12:45:00,54.27,54.28,54.25,54.27,10037.0,45.246,45.2543,45.2293,45.246,10037.0
2018-07-13 12:50:00,54.27,54.31,54.26,54.3,13587.0,45.246,45.2793,45.2376,45.271,13587.0
2018-07-13 12:55:00,54.3,54.34,54.3,54.34,11809.0,45.271,45.3043,45.271,45.3043,11809.0
2018-07-13 13:00:00,54.34,54.36,54.31,54.36,13689.0,45.3043,45.321,45.2793,45.321,13689.0
2018-07-13 13:05:00,54.34,54.35,54.3,54.33,11608.0,45.3043,45.3127,45.271,45.296,11608.0
2018-07-13 13:10:00,54.33,54.34,54.31,54.34,11211.0,45.296,45.3043,45.2793,45.3043,11211.0
2018-07-13 13:15:00,54.34,54.36,54.32,54.33,15901.0,45.3043,45.321,45.2877,45.296,15901.0
2018-07-13 13:20:00,54.32,54.34,54.3,54.33,11865.0,45.2877,45.3043,45.271,45.296,11865.0
2018-07-13 13:25:00,54.33,54.33,54.32,54.33,10435.0,45.296,45.296,45.2877,45.296,10435.0
2018-07-13 13:30:00,54.33,54.33,54.29,54.3,12391.0,45.296,45.296,45.2627,45.271,12391.0
2018-07-13 13:35:00,54.3,54.3,54.26,54.26,7114.0,45.271,45.271,45.2376,45.2376,7114.0
2018-07-13 13:40:00,54.25,54.27,54.23,54.25,16616.0,45.2293,45.246,45.2126,45.2293,16616.0
2018-07-13 13:45:00,54.24,54.29,54.24,54.28,8634.0,45.221,45.2627,45.221,45.2543,8634.0
2018-07-13 13:50:00,54.28,54.3,54.27,54.28,9260.0,45.2543,45.271,45.246,45.2543,9260.0
2018-07-13 13:55:00,54.28,54.31,54.27,54.29,8622.0,45.2543,45.2793,45.246,45.2627,8622.0
2018-07-13 14:00:00,54.28,54.29,54.26,54.27,12555.0,45.2543,45.2627,45.2376,45.246,12555.0
2018-07-13 14:05:00,54.28,54.28,54.23,54.24,11952.0,45.2543,45.2543,45.2126,45.221,11952.0
2018-07-13 14:10:00,54.24,54.28,54.23,54.26,14820.0,45.221,45.2543,45.2126,45.2376,14820.0
2018-07-13 14:15:00,54.27,54.29,54.25,54.27,15313.0,45.246,45.2627,45.2293,45.246,15313.0
2018-07-13 14:20:00,54.26,54.29,54.25,54.25,9730.0,45.2376,45.2627,45.2293,45.2293,9730.0
2018-07-13 14:25:00,54.25,54.29,54.25,54.28,8260.0,45.2293,45.2627,45.2293,45.2543,8260.0
2018-07-13 14:30:00,54.27,54.27,54.22,54.24,8999.0,45.246,45.246,45.2043,45.221,8999.0
2018-07-13 14:35:00,54.24,54.25,54.23,54.23,11805.0,45.221,45.2293,45.2126,45.2126,11805.0
2018-07-13 14:40:00,54.23,54.27,54.23,54.25,11394.0,45.2126,45.246,45.2126,45.2293,11394.0
2018-07-13 14:45:00,54.25,54.27,54.24,54.26,18823.0,45.2293,45.246,45.221,45.2376,18823.0
2018-07-13 14:50:00,54.26,54.3,54.26,54.28,14881.0,45.2376,45.271,45.2376,45.2543,14881.0
2018-07-13 14:55:00,54.29,54.3,54.28,54.29,8614.0,45.2627,45.271,45.2543,45.2627,8614.0
2018-07-13 15:00:00,54.28,54.32,54.28,54.31,16211.0,45.2543,45.2877,45.2543,45.2793,16211.0
2018-07-13 15:05:00,54.31,54.33,54.31,54.33,5944.0,45.2793,45.296,45.2793,45.296,5944.0
2018-07-13 15:10:00,54.33,54.36,54.32,54.34,14550.0,45.296,45.321,45.2877,45.3043,14550.0
2018-07-13 15:15:00,54.34,54.34,54.3,54.3,11188.0,45.3043,45.3043,45.271,45.271,11188.0
2018-07-13 15:20:00,54.31,54.31,54.27,54.28,14610.0,45.2793,45.2793,45.246,45.2543,14610.0
2018-07-13 15:25:00,54.28,54.29,54.25,54.29,16631.0,45.2543,45.2627,45.2293,45.2627,16631.0
2018-07-13 15:30:00,54.29,54.29,54.25,54.27,20241.0,45.2627,45.2627,45.2293,45.246,20241.0
2018-07-13 15:35:00,54.27,54.29,54.26,54.27,18638.0,45.246,45.2627,45.2376,45.246,18638.0
2018-07-13 15:40:00,54.26,54.27,54.23,54.23,27052.0,45.2376,45.246,45.2126,45.2126,27052.0
2018-07-13 15:45:00,54.23,54.27,54.22,54.26,47634.0,45.2126,45.246,45.2043,45.2376,47634.0
2018-07-13 15:50:00,54.27,54.27,54.22,54.24,82270.0,45.246,45.246,45.2043,45.221,82270.0
2018-07-13 15:55:00,54.24,54.29,54.23,54.25,145067.0,45.221,45.2627,45.2126,45.2293,145067.0
2018-07-16 09:30:00,54.37,54.56,54.37,54.55,29332.0,45.3294,45.4878,45.3294,45.4794,29332.0
2018-07-16 09:35:00,54.49,54.53,54.38,54.38,8888.0,45.4294,45.4628,45.3377,45.3377,8888.0
2018-07-16 09:40:00,54.38,54.41,54.32,54.33,12310.0,45.3377,45.3627,45.2877,45.296,12310.0
2018-07-16 09:45:00,54.34,54.4,54.3,54.31,52311.0,45.3043,45.3544,45.271,45.2793,52311.0
2018-07-16 09:50:00,54.28,54.41,54.28,54.4,9114.0,45.2543,45.3627,45.2543,45.3544,9114.0
2018-07-16 09:55:00,54.42,54.44,54.36,54.44,12414.0,45.371,45.3877,45.321,45.3877,12414.0
2018-07-16 10:00:00,54.45,54.45,54.24,54.26,14619.0,45.3961,45.3961,45.221,45.2376,14619.0
2018-07-16 10:05:00,54.25,54.31,54.25,54.28,10011.0,45.2293,45.2793,45.2293,45.2543,10011.0
2018-07-16 10:10:00,54.29,54.32,54.28,54.32,6925.0,45.2627,45.2877,45.2543,45.2877,6925.0
2018-07-16 10:15:00,54.34,54.38,54.32,54.34,9837.0,45.3043,45.3377,45.2877,45.3043,9837.0
2018-07-16 10:20:00,54.33,54.33,54.26,54.26,6120.0,45.296,45.296,45.2376,45.2376,6120.0
2018-07-16 10:25:00,54.25,54.3,54.24,54.27,17181.0,45.2293,45.271,45.221,45.246,17181.0
2018-07-16 10:30:00,54.27,54.38,54.26,54.37,24916.0,45.246,45.3377,45.2376,45.3294,24916.0
2018-07-16 10:35:00,54.36,54.44,54.36,54.4,9211.0,45.321,45.3877,45.321,45.3544,9211.0
2018-07-16 10:40:00,54.4,54.42,54.34,54.34,13024.0,45.3544,45.371,45.3043,45.3043,13024.0
2018-07-16 10:45:00,54.32,54.32,54.25,54.28,18730.0,45.2877,45.2877,45.2293,45.2543,18730.0
2018-07-16 10:50:00,54.29,54.32,54.28,54.29,15947.0,45.2627,45.2877,45.2543,45.2627,15947.0
2018-07-16 10:55:00,54.29,54.3,54.22,54.23,19042.0,45.2627,45.271,45.2043,45.2126,19042.0
2018-07-16 11:00:00,54.23,54.31,54.22,54.3,27142.0,45.2126,45.2793,45.2043,45.271,27142.0
2018-07-16 11:05:00,54.3,54.39,54.29,54.37,24073.0,45.271,45.346,45.2627,45.3294,24073.0
2018-07-16 11:10:00,54.36,54.44,54.35,54.44,7905.0,45.321,45.3877,45.3127,45.3877,7905.0
2018-07-16 11:15:00,54.43,54.44,54.37,54.38,15348.0,45.3794,45.3877,45.3294,45.3377,15348.0
2018-07-16 11:20:00,54.37,54.37,54.33,54.37,6504.0,45.3294,45.3294,45.296,45.3294,6504.0
2018-07-16 11:25:00,54.37,54.4,54.34,54.37,16071.0,45.3294,45.3544,45.3043,45.3294,16071.0
2018-07-16 11:30:00,54.38,54.4,54.36,54.37,14967.0,45.3377,45.3544,45.321,45.3294,14967.0
2018-07-16 11:35:00,54.37,54.41,54.36,54.38,8442.0,45.3294,45.3627,45.321,45.3377,8442.0
2018-07-16 11:40:00,54.38,54.4,54.36,54.39,9586.0,45.3377,45.3544,45.321,45.346,9586.0
2018-07-16 11:45:00,54.38,54.39,54.36,54.38,18276.0,45.3377,45.346,45.321,45.3377,18276.0
2018-07-16 11:50:00,54.36,54.4,54.36,54.4,11645.0,45.321,45.3544,45.321,45.3544,11645.0
2018-07-16 11:55:00,54.4,54.47,54.4,54.45,23681.0,45.3544,45.4127,45.3544,45.3961,23681.0
2018-07-16 12:00:00,54.45,54.47,54.44,54.45,13380.0,45.3961,45.4127,45.3877,45.3961,13380.0
2018-07-16 12:05:00,54.44,54.45,54.42,54.44,7379.0,45.3877,45.3961,45.371,45.3877,7379.0
2018-07-16 12:10:00,54.44,54.47,54.42,54.46,11980.0,45.3877,45.4127,45.371,45.4044,11980.0
2018-07-16 12:15:00,54.46,54.49,54.45,54.48,16445.0,45.4044,45.4294,45.3961,45.4211,16445.0
2018-07-16 12:20:00,54.49,54.58,54.49,54.58,13204.0,45.4294,45.5044,45.4294,45.5044,13204.0
2018-07-16 12:25:00,54.57,54.6,54.54,54.54,7033.0,45.4961,45.5211,45.4711,45.4711,7033.0
2018-07-16 12:30:00,54.55,54.55,54.5,54.51,6043.0,45.4794,45.4794,45.4377,45.4461,6043.0
2018-07-16 12:35:00,54.5,54.5,54.48,54.49,2063.0,45.4377,45.4377,45.4211,45.4294,2063.0
2018-07-16 12:40:00,54.49,54.54,54.49,54.54,9381.0,45.4294,45.4711,45.4294,45.4711,9381.0
2018-07-16 12:45:00,54.54,54.6,54.53,54.6,13422.0,45.4711,45.5211,45.4628,45.5211,13422.0
2018-07-16 12:50:00,54.58,54.6,54.57,54.57,7443.0,45.5044,45.5211,45.4961,45.4961,7443.0
2018-07-16 12:55:00,54.57,54.61,54.56,54.61,9158.0,45.4961,45.5294,45.4878,45.5294,9158.0
2018-07-16 13:00:00,54.61,54.65,54.59,54.63,31782.0,45.5294,45.5628,45.5128,45.5461,31782.0
2018-07-16 13:05:00,54.64,54.67,54.64,54.66,15754.0,45.5545,45.5795,45.5545,45.5711,15754.0
2018-07-16 13:10:00,54.67,54.7,54.66,54.68,15786.0,45.5795,45.6045,45.5711,45.5878,15786.0
2018-07-16 13:15:00,54.66,54.69,54.65,54.69,7066.0,45.5711,45.5961,45.5628,45.5961,7066.0
2018-07-16 13:20:00,54.7,54.72,54.67,54.69,8250.0,45.6045,45.6212,45.5795,45.5961,8250.0
2018-07-16 13:25:00,54.69,54.71,54.68,54.69,9151.0,45.5961,45.6128,45.5878,45.5961,9151.0
2018-07-16 13:30:00,54.68,54.71,54.67,54.68,8221.0,45.5878,45.6128,45.5795,45.5878,8221.0
2018-07-16 13:35:00,54.67,54.69,54.66,54.67,5905.0,45.5795,45.5961,45.5711,45.5795,5905.0
2018-07-16 13:40:00,54.67,54.67,54.65,54.66,6759.0,45.5795,45.5795,45.5628,45.5711,6759.0
2018-07-16 13:45:00,54.66,54.66,54.61,54.62,8879.0,45.5711,45.5711,45.5294,45.5378,8879.0
2018-07-16 13:50:00,54.61,54.63,54.6,54.6,8709.0,45.5294,45.5461,45.5211,45.5211,8709.0
2018-07-16 13:55:00,54.6,54.62,54.58,54.61,9510.0,45.5211,45.5378,45.5044,45.5294,9510.0
2018-07-16 14:00:00,54.62,54.62,54.58,54.59,9479.0,45.5378,45.5378,45.5044,45.5128,9479.0
2018-07-16 14:05:00,54.59,54.65,54.58,54.64,18350.0,45.5128,45.5628,45.5044,45.5545,18350.0
2018-07-16 14:10:00,54.64,54.65,54.62,54.64,17447.0,45.5545,45.5628,45.5378,45.5545,17447.0
2018-07-16 14:15:00,54.63,54.64,54.62,54.63,4286.0,45.5461,45.5545,45.5378,45.5461,4286.0
2018-07-16 14:20:00,54.63,54.67,54.63,54.67,13542.0,45.5461,45.5795,45.5461,45.5795,13542.0
2018-07-16 14:25:00,54.67,54.72,54.67,54.7,8471.0,45.5795,45.6212,45.5795,45.6045,8471.0
2018-07-16 14:30:00,54.7,54.71,54.68,54.68,5995.0,45.6045,45.6128,45.5878,45.5878,5995.0
2018-07-16 14:35:00,54.69,54.7,54.67,54.67,8290.0,45.5961,45.6045,45.5795,45.5795,8290.0
2018-07-16 14:40:00,54.67,54.68,54.65,54.67,11447.0,45.5795,45.5878,45.5628,45.5795,11447.0
2018-07-16 14:45:00,54.68,54.68,54.64,54.64,11466.0,45.5878,45.5878,45.5545,45.5545,11466.0
2018-07-16 14:50:00,54.65,54.67,54.64,54.66,9889.0,45.5628,45.5795,45.5545,45.5711,9889.0
2018-07-16 14:55:00,54.65,54.68,54.65,54.67,11309.0,45.5628,45.5878,45.5628,45.5795,11309.0
2018-07-16 15:00:00,54.67,54.74,54.66,54.73,25964.0,45.5795,45.6378,45.5711,45.6295,25964.0
2018-07-16 15:05:00,54.73,54.78,54.73,54.77,32180.0,45.6295,45.6712,45.6295,45.6628,32180.0
2018-07-16 15:10:00,54.76,54.79,54.76,54.78,21193.0,45.6545,45.6795,45.6545,45.6712,21193.0
2018-07-16 15:15:00,54.78,54.78,54.76,54.78,21413.0,45.6712,45.6712,45.6545,45.6712,21413.0
2018-07-16 15:20:00,54.78,54.81,54.77,54.81,23454.0,45.6712,45.6962,45.6628,45.6962,23454.0
2018-07-16 15:25:00,54.81,54.84,54.8,54.84,32991.0,45.6962,45.7212,45.6879,45.7212,32991.0
2018-07-16 15:30:00,54.84,54.86,54.83,54.85,22021.0,45.7212,45.7379,45.7129,45.7295,22021.0
2018-07-16 15:35:00,54.84,54.87,54.81,54.86,27855.0,45.7212,45.7462,45.6962,45.7379,27855.0
2018-07-16 15:40:00,54.86,54.88,54.79,54.8,39436.0,45.7379,45.7546,45.6795,45.6879,39436.0
2018-07-16 15:45:00,54.8,54.8,54.74,54.74,36841.0,45.6879,45.6879,45.6378,45.6378,36841.0
2018-07-16 15:50:00,54.74,54.78,54.73,54.76,48882.0,45.6378,45.6712,45.6295,45.6545,48882.0
2018-07-16 15:55:00,54.75,54.81,54.74,54.79,180443.0,45.6462,45.6962,45.6378,45.6795,180443.0
2018-07-17 09:30:00,54.96,55.0,54.88,54.96,51856.0,45.8213,45.8546,45.7546,45.8213,51856.0
2018-07-17 09:35:00,54.97,54.97,54.71,54.76,26106.0,45.8296,45.8296,45.6128,45.6545,26106.0
2018-07-17 09:40:00,54.75,54.79,54.71,54.77,13294.0,45.6462,45.6795,45.6128,45.6628,13294.0
2018-07-17 09:45:00,54.74,54.74,54.6,54.63,29719.0,45.6378,45.6378,45.5211,45.5461,29719.0
2018-07-17 09:50:00,54.63,54.77,54.63,54.72,16888.0,45.5461,45.6628,45.5461,45.6212,16888.0
2018-07-17 09:55:00,54.72,54.76,54.66,54.72,12816.0,45.6212,45.6545,45.5711,45.6212,12816.0
2018-07-17 10:00:00,54.7,54.88,54.67,54.74,27802.0,45.6045,45.7546,45.5795,45.6378,27802.0
2018-07-17 10:05:00,54.75,54.75,54.7,54.72,13527.0,45.6462,45.6462,45.6045,45.6212,13527.0
2018-07-17 10:10:00,54.72,54.8,54.71,54.77,21173.0,45.6212,45.6879,45.6128,45.6628,21173.0
2018-07-17 10:15:00,54.78,54.84,54.75,54.84,13778.0,45.6712,45.7212,45.6462,45.7212,13778.0
2018-07-17 10:20:00,54.85,54.85,54.75,54.82,16247.0,45.7295,45.7295,45.6462,45.7045,16247.0
2018-07-17 10:25:00,54.83,54.88,54.76,54.82,39153.0,45.7129,45.7546,45.6545,45.7045,39153.0
2018-07-17 10:30:00,54.82,54.85,54.81,54.82,10749.0,45.7045,45.7295,45.6962,45.7045,10749.0
2018-07-17 10:35:00,54.82,54.85,54.75,54.82,41883.0,45.7045,45.7295,45.6462,45.7045,41883.0
2018-07-17 10:40:00,54.82,54.82,54.77,54.77,6676.0,45.7045,45.7045,45.6628,45.6628,6676.0
2018-07-17 10:45:00,54.76,54.8,54.75,54.77,14081.0,45.6545,45.6879,45.6462,45.6628,14081.0
2018-07-17 10:50:00,54.76,54.8,54.75,54.75,13898.0,45.6545,45.6879,45.6462,45.6462,13898.0
2018-07-17 10:55:00,54.75,54.8,54.74,54.79,16531.0,45.6462,45.6879,45.6378,45.6795,16531.0
2018-07-17 11:00:00,54.79,54.8,54.75,54.77,10027.0,45.6795,45.6879,45.6462,45.6628,10027.0
2018-07-17 11:05:00,54.76,54.83,54.75,54.81,15698.0,45.6545,45.7129,45.6462,45.6962,15698.0
2018-07-17 11:10:00,54.81,54.87,54.8,54.87,16214.0,45.6962,45.7462,45.6879,45.7462,16214.0
2018-07-17 11:15:00,54.86,54.93,54.83,54.92,15808.0,45.7379,45.7962,45.7129,45.7879,15808.0
2018-07-17 11:20:00,54.93,54.95,54.91,54.92,14479.0,45.7962,45.8129,45.7796,45.7879,14479.0
2018-07-17 11:25:00,54.92,54.97,54.9,54.97,13643.0,45.7879,45.8296,45.7712,45.8296,13643.0
2018-07-17 11:30:00,54.96,54.98,54.92,54.96,15213.0,45.8213,45.8379,45.7879,45.8213,15213.0
2018-07-17 11:35:00,54.97,54.98,54.9,54.91,9042.0,45.8296,45.8379,45.7712,45.7796,9042.0
2018-07-17 11:40:00,54.9,54.9,54.86,54.87,12426.0,45.7712,45.7712,45.7379,45.7462,12426.0
2018-07-17 11:45:00,54.88,54.89,54.84,54.84,6145.0,45.7546,45.7629,45.7212,45.7212,6145.0
2018-07-17 11:50:00,54.85,54.87,54.82,54.84,5784.0,45.7295,45.7462,45.7045,45.7212,5784.0
2018-07-17 11:55:00,54.84,54.84,54.83,54.84,4632.0,45.7212,45.7212,45.7129,45.7212,4632.0
2018-07-17 12:00:00,54.83,54.9,54.82,54.9,7103.0,45.7129,45.7712,45.7045,45.7712,7103.0
2018-07-17 12:05:00,54.89,54.92,54.89,54.9,10448.0,45.7629,45.7879,45.7629,45.7712,10448.0
2018-07-17 12:10:00,54.9,54.93,54.9,54.9,10919.0,45.7712,45.7962,45.7712,45.7712,10919.0
2018-07-17 12:15:00,54.89,54.99,54.87,54.98,16394.0,45.7629,45.8463,45.7462,45.8379,16394.0
2018-07-17 12:20:00,54.99,55.05,54.97,55.03,23858.0,45.8463,45.8963,45.8296,45.8796,23858.0
2018-07-17 12:25:00,55.03,55.03,54.93,54.94,7728.0,45.8796,45.8796,45.7962,45.8046,7728.0
2018-07-17 12:30:00,54.94,54.94,54.85,54.87,7381.0,45.8046,45.8046,45.7295,45.7462,7381.0
2018-07-17 12:35:00,54.87,54.89,54.86,54.89,7111.0,45.7462,45.7629,45.7379,45.7629,7111.0
2018-07-17 12:40:00,54.89,54.92,54.89,54.91,9314.0,45.7629,45.7879,45.7629,45.7796,9314.0
2018-07-17 12:45:00,54.91,54.92,54.88,54.88,8025.0,45.7796,45.7879,45.7546,45.7546,8025.0
2018-07-17 12:50:00,54.89,54.92,54.88,54.9,9273.0,45.7629,45.7879,45.7546,45.7712,9273.0
2018-07-17 12:55:00,54.91,54.97,54.9,54.95,7083.0,45.7796,45.8296,45.7712,45.8129,7083.0
2018-07-17 13:00:00,54.95,54.95,54.88,54.95,18451.0,45.8129,45.8129,45.7546,45.8129,18451.0
2018-07-17 13:05:00,54.94,54.99,54.94,54.95,25406.0,45.8046,45.8463,45.8046,45.8129,25406.0
2018-07-17 13:10:00,54.96,54.97,54.95,54.97,10736.0,45.8213,45.8296,45.8129,45.8296,10736.0
2018-07-17 13:15:00,54.97,54.97,54.88,54.89,8935.0,45.8296,45.8296,45.7546,45.7629,8935.0
2018-07-17 13:20:00,54.89,54.91,54.81,54.81,13312.0,45.7629,45.7796,45.6962,45.6962,13312.0
2018-07-17 13:25:00,54.81,54.83,54.79,54.82,7975.0,45.6962,45.7129,45.6795,45.7045,7975.0
2018-07-17 13:30:00,54.82,54.85,54.81,54.82,8431.0,45.7045,45.7295,45.6962,45.7045,8431.0
2018-07-17 13:35:00,54.83,54.84,54.8,54.8,6150.0,45.7129,45.7212,45.6879,45.6879,6150.0
2018-07-17 13:40:00,54.8,54.83,54.79,54.83,7901.0,45.6879,45.7129,45.6795,45.7129,7901.0
2018-07-17 13:45:00,54.83,54.86,54.81,54.82,12687.0,45.7129,45.7379,45.6962,45.7045,12687.0
2018-07-17 13:50:00,54.83,54.86,54.82,54.86,12057.0,45.7129,45.7379,45.7045,45.7379,12057.0
2018-07-17 13:55:00,54.85,54.87,54.82,54.84,13736.0,45.7295,45.7462,45.7045,45.7212,13736.0
2018-07-17 14:00:00,54.84,54.84,54.77,54.79,17623.0,45.7212,45.7212,45.6628,45.6795,17623.0
2018-07-17 14:05:00,54.79,54.8,54.76,54.76,9105.0,45.6795,45.6879,45.6545,45.6545,9105.0
2018-07-17 14:10:00,54.77,54.79,54.75,54.77,16087.0,45.6628,45.6795,45.6462,45.6628,16087.0
2018-07-17 14:15:00,54.77,54.78,54.76,54.78,6521.0,45.6628,45.6712,45.6545,45.6712,6521.0
2018-07-17 14:20:00,54.78,54.84,54.77,54.83,19207.0,45.6712,45.7212,45.6628,45.7129,19207.0
2018-07-17 14:25:00,54.83,54.85,54.81,54.84,9871.0,45.7129,45.7295,45.6962,45.7212,9871.0
2018-07-17 14:30:00,54.83,54.87,54.82,54.84,11145.0,45.7129,45.7462,45.7045,45.7212,11145.0
2018-07-17 14:35:00,54.83,54.84,54.78,54.79,12755.0,45.7129,45.7212,45.6712,45.6795,12755.0
2018-07-17 14:40:00,54.78,54.8,54.74,54.75,13406.0,45.6712,45.6879,45.6378,45.6462,13406.0
2018-07-17 14:45:00,54.75,54.8,54.74,54.78,16821.0,45.6462,45.6879,45.6378,45.6712,16821.0
2018-07-17 14:50:00,54.77,54.78,54.71,54.77,13654.0,45.6628,45.6712,45.6128,45.6628,13654.0
2018-07-17 14:55:00,54.76,54.78,54.75,54.78,25139.0,45.6545,45.6712,45.6462,45.6712,25139.0
2018-07-17 15:00:00,54.77,54.79,54.74,54.79,9236.0,45.6628,45.6795,45.6378,45.6795,9236.0
2018-07-17 15:05:00,54.79,54.81,54.79,54.79,9721.0,45.6795,45.6962,45.6795,45.6795,9721.0
2018-07-17 15:10:00,54.79,54.84,54.79,54.83,17958.0,45.6795,45.7212,45.6795,45.7129,17958.0
2018-07-17 15:15:00,54.84,54.84,54.8,54.81,9371.0,45.7212,45.7212,45.6879,45.6962,9371.0
2018-07-17 15:20:00,54.82,54.83,54.8,54.82,11096.0,45.7045,45.7129,45.6879,45.7045,11096.0
2018-07-17 15:25:00,54.83,54.83,54.79,54.8,10322.0,45.7129,45.7129,45.6795,45.6879,10322.0
2018-07-17 15:30:00,54.81,54.82,54.79,54.8,13800.0,45.6962,45.7045,45.6795,45.6879,13800.0
2018-07-17 15:35:00,54.8,54.82,54.79,54.79,14552.0,45.6879,45.7045,45.6795,45.6795,14552.0
2018-07-17 15:40:00,54.79,54.85,54.78,54.84,49188.0,45.6795,45.7295,45.6712,45.7212,49188.0
2018-07-17 15:45:00,54.83,54.83,54.73,54.73,40771.0,45.7129,45.7129,45.6295,45.6295,40771.0
2018-07-17 15:50:00,54.73,54.79,54.71,54.73,57566.0,45.6295,45.6795,45.6128,45.6295,57566.0
2018-07-17 15:55:00,54.73,54.76,54.68,54.72,175012.0,45.6295,45.6545,45.5878,45.6212,175012.0
2018-07-18 09:30:00,54.66,54.84,54.63,54.64,67732.0,45.5711,45.7212,45.5461,45.5545,67732.0
2018-07-18 09:35:00,54.65,54.65,54.46,54.58,26655.0,45.5628,45.5628,45.4044,45.5044,26655.0
2018-07-18 09:40:00,54.59,54.62,54.5,54.6,16539.0,45.5128,45.5378,45.4377,45.5211,16539.0
2018-07-18 09:45:00,54.58,54.69,54.56,54.57,39786.0,45.5044,45.5961,45.4878,45.4961,39786.0
2018-07-18 09:50:00,54.56,54.58,54.52,54.57,23026.0,45.4878,45.5044,45.4544,45.4961,23026.0
2018-07-18 09:55:00,54.57,54.69,54.57,54.66,13202.0,45.4961,45.5961,45.4961,45.5711,13202.0
2018-07-18 10:00:00,54.65,54.73,54.61,54.72,15059.0,45.5628,45.6295,45.5294,45.6212,15059.0
2018-07-18 10:05:00,54.71,54.72,54.67,54.68,15660.0,45.6128,45.6212,45.5795,45.5878,15660.0
2018-07-18 10:10:00,54.68,54.71,54.66,54.7,11897.0,45.5878,45.6128,45.5711,45.6045,11897.0
2018-07-18 10:15:00,54.7,54.73,54.68,54.69,14690.0,45.6045,45.6295,45.5878,45.5961,14690.0
2018-07-18 10:20:00,54.71,54.74,54.7,54.73,14419.0,45.6128,45.6378,45.6045,45.6295,14419.0
2018-07-18 10:25:00,54.74,54.75,54.7,54.73,16778.0,45.6378,45.6462,45.6045,45.6295,16778.0
2018-07-18 10:30:00,54.74,54.82,54.74,54.82,25231.0,45.6378,45.7045,45.6378,45.7045,25231.0
2018-07-18 10:35:00,54.81,54.81,54.75,54.79,10161.0,45.6962,45.6962,45.6462,45.6795,10161.0
2018-07-18 10:40:00,54.79,54.81,54.75,54.8,18727.0,45.6795,45.6962,45.6462,45.6879,18727.0
2018-07-18 10:45:00,54.81,54.84,54.78,54.83,19617.0,45.6962,45.7212,45.6712,45.7129,19617.0
2018-07-18 10:50:00,54.82,54.94,54.81,54.94,34644.0,45.7045,45.8046,45.6962,45.8046,34644.0
2018-07-18 10:55:00,54.93,54.93,54.87,54.9,13691.0,45.7962,45.7962,45.7462,45.7712,13691.0
2018-07-18 11:00:00,54.9,54.92,54.89,54.9,8749.0,45.7712,45.7879,45.7629,45.7712,8749.0
2018-07-18 11:05:00,54.9,54.96,54.9,54.94,9025.0,45.7712,45.8213,45.7712,45.8046,9025.0
2018-07-18 11:10:00,54.94,54.96,54.91,54.92,9258.0,45.8046,45.8213,45.7796,45.7879,9258.0
2018-07-18 11:15:00,54.92,54.98,54.92,54.97,9057.0,45.7879,45.8379,45.7879,45.8296,9057.0
2018-07-18 11:20:00,54.97,54.99,54.94,54.95,9069.0,45.8296,45.8463,45.8046,45.8129,9069.0
2018-07-18 11:25:00,54.96,55.02,54.94,55.0,21431.0,45.8213,45.8713,45.8046,45.8546,21431.0
2018-07-18 11:30:00,54.99,55.11,54.99,55.1,24145.0,45.8463,45.9463,45.8463,45.938,24145.0
2018-07-18 11:35:00,55.11,55.18,55.1,55.16,25950.0,45.9463,46.0047,45.938,45.988,25950.0
2018-07-18 11:40:00,55.16,55.26,55.16,55.22,16909.0,45.988,46.0714,45.988,46.038,16909.0
2018-07-18 11:45:00,55.21,55.22,55.13,55.14,14137.0,46.0297,46.038,45.963,45.9713,14137.0
2018-07-18 11:50:00,55.13,55.15,55.1,55.1,4682.0,45.963,45.9797,45.938,45.938,4682.0
2018-07-18 11:55:00,55.11,55.17,55.1,55.15,12281.0,45.9463,45.9963,45.938,45.9797,12281.0
2018-07-18 12:00:00,55.14,55.2,55.14,55.2,17149.0,45.9713,46.0213,45.9713,46.0213,17149.0
2018-07-18 12:05:00,55.2,55.24,55.18,55.23,21257.0,46.0213,46.0547,46.0047,46.0464,21257.0
2018-07-18 12:10:00,55.24,55.27,55.22,55.23,15655.0,46.0547,46.0797,46.038,46.0464,15655.0
2018-07-18 12:15:00,55.23,55.27,55.21,55.27,12466.0,46.0464,46.0797,46.0297,46.0797,12466.0
2018-07-18 12:20:00,55.28,55.34,55.27,55.32,20051.0,46.088,46.1381,46.0797,46.1214,20051.0
2018-07-18 12:25:00,55.32,55.32,55.23,55.27,65874.0,46.1214,46.1214,46.0464,46.0797,65874.0
2018-07-18 12:30:00,55.27,55.31,55.26,55.28,26676.0,46.0797,46.1131,46.0714,46.088,26676.0
2018-07-18 12:35:00,55.28,55.3,55.26,55.26,60562.0,46.088,46.1047,46.0714,46.0714,60562.0
2018-07-18 12:40:00,55.27,55.3,55.26,55.27,15378.0,46.0797,46.1047,46.0714,46.0797,15378.0
2018-07-18 12:45:00,55.26,55.26,55.19,55.21,116543.0,46.0714,46.0714,46.013,46.0297,116543.0
2018-07-18 12:50:00,55.2,55.21,55.19,55.19,30950.0,46.0213,46.0297,46.013,46.013,30950.0
2018-07-18 12:55:00,55.2,55.21,55.17,55.2,14970.0,46.0213,46.0297,45.9963,46.0213,14970.0
2018-07-18 13:00:00,55.2,55.21,55.16,55.2,76524.0,46.0213,46.0297,45.988,46.0213,76524.0
2018-07-18 13:05:00,55.2,55.21,55.14,55.16,14686.0,46.0213,46.0297,45.9713,45.988,14686.0
2018-07-18 13:10:00,55.16,55.17,55.15,55.17,6311.0,45.988,45.9963,45.9797,45.9963,6311.0
2018-07-18 13:15:00,55.16,55.19,55.15,55.17,14319.0,45.988,46.013,45.9797,45.9963,14319.0
2018-07-18 13:20:00,55.17,55.17,55.09,55.14,29959.0,45.9963,45.9963,45.9296,45.9713,29959.0
2018-07-18 13:25:00,55.14,55.16,55.11,55.15,34370.0,45.9713,45.988,45.9463,45.9797,34370.0
2018-07-18 13:30:00,55.15,55.15,55.13,55.15,9996.0,45.9797,45.9797,45.963,45.9797,9996.0
2018-07-18 13:35:00,55.15,55.17,55.13,55.16,16769.0,45.9797,45.9963,45.963,45.988,16769.0
2018-07-18 13:40:00,55.16,55.17,55.15,55.16,8675.0,45.988,45.9963,45.9797,45.988,8675.0
2018-07-18 13:45:00,55.16,55.17,55.13,55.15,12146.0,45.988,45.9963,45.963,45.9797,12146.0
2018-07-18 13:50:00,55.14,55.15,55.08,55.09,25071.0,45.9713,45.9797,45.9213,45.9296,25071.0
2018-07-18 13:55:00,55.09,55.09,55.05,55.07,22516.0,45.9296,45.9296,45.8963,45.913,22516.0
2018-07-18 14:00:00,55.07,55.1,55.06,55.09,12625.0,45.913,45.938,45.9046,45.9296,12625.0
2018-07-18 14:05:00,55.09,55.1,55.05,55.06,19813.0,45.9296,45.938,45.8963,45.9046,19813.0
2018-07-18 14:10:00,55.06,55.07,55.03,55.07,5829.0,45.9046,45.913,45.8796,45.913,5829.0
2018-07-18 14:15:00,55.07,55.12,55.06,55.11,15564.0,45.913,45.9546,45.9046,45.9463,15564.0
2018-07-18 14:20:00,55.1,55.15,55.1,55.14,16033.0,45.938,45.9797,45.938,45.9713,16033.0
2018-07-18 14:25:00,55.14,55.17,55.13,55.16,9518.0,45.9713,45.9963,45.963,45.988,9518.0
2018-07-18 14:30:00,55.16,55.18,55.15,55.17,18579.0,45.988,46.0047,45.9797,45.9963,18579.0
2018-07-18 14:35:00,55.17,55.17,55.13,55.16,11133.0,45.9963,45.9963,45.963,45.988,11133.0
2018-07-18 14:40:00,55.16,55.16,55.14,55.14,7252.0,45.988,45.988,45.9713,45.9713,7252.0
2018-07-18 14:45:00,55.15,55.19,55.14,55.18,16313.0,45.9797,46.013,45.9713,46.0047,16313.0
2018-07-18 14:50:00,55.18,55.18,55.15,55.17,13716.0,46.0047,46.0047,45.9797,45.9963,13716.0
2018-07-18 14:55:00,55.16,55.19,55.15,55.18,7590.0,45.988,46.013,45.9797,46.0047,7590.0
2018-07-18 15:00:00,55.18,55.19,55.16,55.18,13739.0,46.0047,46.013,45.988,46.0047,13739.0
2018-07-18 15:05:00,55.18,55.18,55.14,55.15,4085.0,46.0047,46.0047,45.9713,45.9797,4085.0
2018-07-18 15:10:00,55.15,55.15,55.09,55.09,12942.0,45.9797,45.9797,45.9296,45.9296,12942.0
2018-07-18 15:15:00,55.1,55.12,55.09,55.11,11934.0,45.938,45.9546,45.9296,45.9463,11934.0
2018-07-18 15:20:00,55.1,55.12,55.1,55.12,9970.0,45.938,45.9546,45.938,45.9546,9970.0
2018-07-18 15:25:00,55.11,55.16,55.11,55.15,23575.0,45.9463,45.988,45.9463,45.9797,23575.0
2018-07-18 15:30:00,55.15,55.15,55.09,55.11,23822.0,45.9797,45.9797,45.9296,45.9463,23822.0
2018-07-18 15:35:00,55.1,55.15,55.1,55.15,34197.0,45.938,45.9797,45.938,45.9797,34197.0
2018-07-18 15:40:00,55.14,55.17,55.13,55.16,33886.0,45.9713,45.9963,45.963,45.988,33886.0
2018-07-18 15:45:00,55.15,55.2,55.14,55.16,71507.0,45.9797,46.0213,45.9713,45.988,71507.0
2018-07-18 15:50:00,55.16,55.18,55.15,55.17,64622.0,45.988,46.0047,45.9797,45.9963,64622.0
2018-07-18 15:55:00,55.18,55.18,55.13,55.14,258011.0,46.0047,46.0047,45.963,45.9713,258011.0
2018-07-19 09:30:00,54.9,55.05,54.86,54.92,73114.0,45.7712,45.8963,45.7379,45.7879,73114.0
2018-07-19 09:35:00,54.92,54.99,54.86,54.88,33553.0,45.7879,45.8463,45.7379,45.7546,33553.0
2018-07-19 09:40:00,54.88,54.94,54.7,54.72,23434.0,45.7546,45.8046,45.6045,45.6212,23434.0
2018-07-19 09:45:00,54.74,54.78,54.67,54.7,78765.0,45.6378,45.6712,45.5795,45.6045,78765.0
2018-07-19 09:50:00,54.69,54.69,54.49,54.5,48421.0,45.5961,45.5961,45.4294,45.4377,48421.0
2018-07-19 09:55:00,54.5,54.5,54.3,54.37,57290.0,45.4377,45.4377,45.271,45.3294,57290.0
2018-07-19 10:00:00,54.39,54.41,54.35,54.35,43959.0,45.346,45.3627,45.3127,45.3127,43959.0
2018-07-19 10:05:00,54.36,54.45,54.33,54.39,103520.0,45.321,45.3961,45.296,45.346,103520.0
2018-07-19 10:10:00,54.38,54.46,54.35,54.43,43708.0,45.3377,45.4044,45.3127,45.3794,43708.0
2018-07-19 10:15:00,54.42,54.44,54.3,54.31,36635.0,45.371,45.3877,45.271,45.2793,36635.0
2018-07-19 10:20:00,54.32,54.32,54.1,54.15,32634.0,45.2877,45.2877,45.1043,45.1459,32634.0
2018-07-19 10:25:00,54.15,54.18,54.09,54.16,79709.0,45.1459,45.1709,45.0959,45.1543,79709.0
2018-07-19 10:30:00,54.16,54.27,54.12,54.22,29709.0,45.1543,45.246,45.1209,45.2043,29709.0
2018-07-19 10:35:00,54.22,54.28,54.2,54.26,16032.0,45.2043,45.2543,45.1876,45.2376,16032.0
2018-07-19 10:40:00,54.26,54.32,54.21,54.21,24186.0,45.2376,45.2877,45.196,45.196,24186.0
2018-07-19 10:45:00,54.2,54.24,54.18,54.21,32009.0,45.1876,45.221,45.1709,45.196,32009.0
2018-07-19 10:50:00,54.21,54.21,54.14,54.15,34740.0,45.196,45.196,45.1376,45.1459,34740.0
2018-07-19 10:55:00,54.16,54.17,54.05,54.05,50287.0,45.1543,45.1626,45.0626,45.0626,50287.0
2018-07-19 11:00:00,54.06,54.09,54.01,54.09,78488.0,45.0709,45.0959,45.0292,45.0959,78488.0
2018-07-19 11:05:00,54.08,54.23,54.08,54.23,78341.0,45.0876,45.2126,45.0876,45.2126,78341.0
2018-07-19 11:10:00,54.22,54.23,54.16,54.23,31474.0,45.2043,45.2126,45.1543,45.2126,31474.0
2018-07-19 11:15:00,54.24,54.26,54.16,54.22,49047.0,45.221,45.2376,45.1543,45.2043,49047.0
2018-07-19 11:20:00,54.22,54.24,54.13,54.21,51292.0,45.2043,45.221,45.1293,45.196,51292.0
2018-07-19 11:25:00,54.2,54.23,54.18,54.19,40632.0,45.1876,45.2126,45.1709,45.1793,40632.0
2018-07-19 11:30:00,54.19,54.23,54.18,54.21,17959.0,45.1793,45.2126,45.1709,45.196,17959.0
2018-07-19 11:35:00,54.21,54.27,54.21,54.27,5752.0,45.196,45.246,45.196,45.246,5752.0
2018-07-19 11:40:00,54.26,54.27,54.2,54.21,24625.0,45.2376,45.246,45.1876,45.196,24625.0
2018-07-19 11:45:00,54.2,54.23,54.17,54.21,25676.0,45.1876,45.2126,45.1626,45.196,25676.0
2018-07-19 11:50:00,54.21,54.22,54.14,54.2,31250.0,45.196,45.2043,45.1376,45.1876,31250.0
2018-07-19 11:55:00,54.19,54.23,54.19,54.19,30735.0,45.1793,45.2126,45.1793,45.1793,30735.0
2018-07-19 12:00:00,54.18,54.21,54.17,54.21,32172.0,45.1709,45.196,45.1626,45.196,32172.0
2018-07-19 12:05:00,54.21,54.22,54.04,54.06,53129.0,45.196,45.2043,45.0542,45.0709,53129.0
2018-07-19 12:10:00,54.07,54.08,54.01,54.01,88943.0,45.0792,45.0876,45.0292,45.0292,88943.0
2018-07-19 12:15:00,54.02,54.05,53.97,53.97,39684.0,45.0376,45.0626,44.9959,44.9959,39684.0
2018-07-19 12:20:00,53.98,54.0,53.91,53.93,32965.0,45.0042,45.0209,44.9458,44.9625,32965.0
2018-07-19 12:25:00,53.93,53.96,53.91,53.92,37769.0,44.9625,44.9875,44.9458,44.9542,37769.0
2018-07-19 12:30:00,53.92,53.93,53.86,53.89,19998.0,44.9542,44.9625,44.9042,44.9292,19998.0
2018-07-19 12:35:00,53.89,53.9,53.81,53.85,54250.0,44.9292,44.9375,44.8625,44.8958,54250.0
2018-07-19 12:40:00,53.85,53.87,53.76,53.85,100286.0,44.8958,44.9125,44.8208,44.8958,100286.0
2018-07-19 12:45:00,53.84,53.88,53.76,53.85,202735.0,44.8875,44.9208,44.8208,44.8958,202735.0
2018-07-19 12:50:00,53.85,53.85,53.82,53.83,32627.0,44.8958,44.8958,44.8708,44.8791,32627.0
2018-07-19 12:55:00,53.83,53.88,53.83,53.83,18389.0,44.8791,44.9208,44.8791,44.8791,18389.0
2018-07-19 13:00:00,53.84,53.94,53.82,53.86,47151.0,44.8875,44.9709,44.8708,44.9042,47151.0
2018-07-19 13:05:00,53.87,53.89,53.83,53.83,26347.0,44.9125,44.9292,44.8791,44.8791,26347.0
2018-07-19 13:10:00,53.83,53.84,53.68,53.7,25356.0,44.8791,44.8875,44.7541,44.7708,25356.0
2018-07-19 13:15:00,53.69,53.78,53.69,53.78,23531.0,44.7624,44.8375,44.7624,44.8375,23531.0
2018-07-19 13:20:00,53.77,53.83,53.77,53.8,14512.0,44.8291,44.8791,44.8291,44.8541,14512.0
2018-07-19 13:25:00,53.8,53.8,53.77,53.77,12915.0,44.8541,44.8541,44.8291,44.8291,12915.0
2018-07-19 13:30:00,53.77,53.77,53.72,53.72,23881.0,44.8291,44.8291,44.7874,44.7874,23881.0
2018-07-19 13:35:00,53.73,53.83,53.73,53.83,22178.0,44.7958,44.8791,44.7958,44.8791,22178.0
2018-07-19 13:40:00,53.83,53.84,53.82,53.82,22920.0,44.8791,44.8875,44.8708,44.8708,22920.0
2018-07-19 13:45:00,53.82,53.88,53.81,53.87,34941.0,44.8708,44.9208,44.8625,44.9125,34941.0
2018-07-19 13:50:00,53.87,53.92,53.86,53.9,34681.0,44.9125,44.9542,44.9042,44.9375,34681.0
2018-07-19 13:55:00,53.89,53.9,53.87,53.89,41987.0,44.9292,44.9375,44.9125,44.9292,41987.0
2018-07-19 14:00:00,53.89,53.9,53.83,53.86,37543.0,44.9292,44.9375,44.8791,44.9042,37543.0
2018-07-19 14:05:00,53.86,53.9,53.86,53.88,33794.0,44.9042,44.9375,44.9042,44.9208,33794.0
2018-07-19 14:10:00,53.88,53.9,53.85,53.86,20094.0,44.9208,44.9375,44.8958,44.9042,20094.0
2018-07-19 14:15:00,53.87,53.91,53.84,53.86,28770.0,44.9125,44.9458,44.8875,44.9042,28770.0
2018-07-19 14:20:00,53.86,53.89,53.84,53.89,47380.0,44.9042,44.9292,44.8875,44.9292,47380.0
2018-07-19 14:25:00,53.89,53.97,53.88,53.96,29544.0,44.9292,44.9959,44.9208,44.9875,29544.0
2018-07-19 14:30:00,53.97,53.99,53.93,53.93,90563.0,44.9959,45.0125,44.9625,44.9625,90563.0
2018-07-19 14:35:00,53.93,53.97,53.92,53.97,55893.0,44.9625,44.9959,44.9542,44.9959,55893.0
2018-07-19 14:40:00,53.97,53.98,53.95,53.97,26814.0,44.9959,45.0042,44.9792,44.9959,26814.0
2018-07-19 14:45:00,53.97,53.97,53.88,53.88,23394.0,44.9959,44.9959,44.9208,44.9208,23394.0
2018-07-19 14:50:00,53.87,53.87,53.82,53.85,34568.0,44.9125,44.9125,44.8708,44.8958,34568.0
2018-07-19 14:55:00,53.86,53.9,53.84,53.86,18901.0,44.9042,44.9375,44.8875,44.9042,18901.0
2018-07-19 15:00:00,53.87,53.97,53.86,53.97,24756.0,44.9125,44.9959,44.9042,44.9959,24756.0
2018-07-19 15:05:00,53.97,54.0,53.94,54.0,17679.0,44.9959,45.0209,44.9709,45.0209,17679.0
2018-07-19 15:10:00,54.0,54.0,53.89,53.9,49006.0,45.0209,45.0209,44.9292,44.9375,49006.0
2018-07-19 15:15:00,53.91,53.98,53.9,53.95,25456.0,44.9458,45.0042,44.9375,44.9792,25456.0
2018-07-19 15:20:00,53.94,53.97,53.91,53.96,42921.0,44.9709,44.9959,44.9458,44.9875,42921.0
2018-07-19 15:25:00,53.95,54.0,53.95,53.95,29934.0,44.9792,45.0209,44.9792,44.9792,29934.0
2018-07-19 15:30:00,53.95,53.98,53.93,53.98,44504.0,44.9792,45.0042,44.9625,45.0042,44504.0
2018-07-19 15:35:00,53.98,53.99,53.91,53.91,68767.0,45.0042,45.0125,44.9458,44.9458,68767.0
2018-07-19 15:40:00,53.91,53.91,53.86,53.88,60211.0,44.9458,44.9458,44.9042,44.9208,60211.0
2018-07-19 15:45:00,53.88,53.89,53.8,53.8,98952.0,44.9208,44.9292,44.8541,44.8541,98952.0
2018-07-19 15:50:00,53.8,53.84,53.78,53.83,98252.0,44.8541,44.8875,44.8375,44.8791,98252.0
2018-07-19 15:55:00,53.83,53.87,53.82,53.85,484760.0,44.8791,44.9125,44.8708,44.8958,484760.0
2018-07-20 09:30:00,53.59,53.68,53.44,53.6,222296.0,44.6791,44.7541,44.554,44.6874,222296.0
2018-07-20 09:35:00,53.58,53.72,53.58,53.7,67952.0,44.6707,44.7874,44.6707,44.7708,67952.0
2018-07-20 09:40:00,53.71,53.73,53.57,53.7,42664.0,44.7791,44.7958,44.6624,44.7708,42664.0
2018-07-20 09:45:00,53.7,53.77,53.63,53.72,59856.0,44.7708,44.8291,44.7124,44.7874,59856.0
2018-07-20 09:50:00,53.69,53.78,53.67,53.72,31479.0,44.7624,44.8375,44.7458,44.7874,31479.0
2018-07-20 09:55:00,53.72,53.72,53.51,53.57,65819.0,44.7874,44.7874,44.6124,44.6624,65819.0
2018-07-20 10:00:00,53.57,53.83,53.55,53.83,139969.0,44.6624,44.8791,44.6457,44.8791,139969.0
2018-07-20 10:05:00,53.82,53.83,53.68,53.81,50366.0,44.8708,44.8791,44.7541,44.8625,50366.0
2018-07-20 10:10:00,53.82,53.88,53.76,53.88,60637.0,44.8708,44.9208,44.8208,44.9208,60637.0
2018-07-20 10:15:00,53.88,53.91,53.72,53.72,43379.0,44.9208,44.9458,44.7874,44.7874,43379.0
2018-07-20 10:20:00,53.72,53.77,53.71,53.76,51756.0,44.7874,44.8291,44.7791,44.8208,51756.0
2018-07-20 10:25:00,53.76,53.76,53.65,53.69,28158.0,44.8208,44.8208,44.7291,44.7624,28158.0
2018-07-20 10:30:00,53.68,53.73,53.67,53.69,31804.0,44.7541,44.7958,44.7458,44.7624,31804.0
2018-07-20 10:35:00,53.69,53.71,53.65,53.65,47219.0,44.7624,44.7791,44.7291,44.7291,47219.0
2018-07-20 10:40:00,53.66,53.67,53.63,53.64,52639.0,44.7374,44.7458,44.7124,44.7207,52639.0
2018-07-20 10:45:00,53.65,53.66,53.59,53.61,31036.0,44.7291,44.7374,44.6791,44.6957,31036.0
2018-07-20 10:50:00,53.61,53.63,53.57,53.57,42663.0,44.6957,44.7124,44.6624,44.6624,42663.0
2018-07-20 10:55:00,53.58,53.58,53.51,53.52,42989.0,44.6707,44.6707,44.6124,44.6207,42989.0
2018-07-20 11:00:00,53.53,53.59,53.52,53.57,34153.0,44.629,44.6791,44.6207,44.6624,34153.0
2018-07-20 11:05:00,53.56,53.57,53.48,53.48,41742.0,44.654,44.6624,44.5873,44.5873,41742.0
2018-07-20 11:10:00,53.49,53.61,53.48,53.6,102974.0,44.5957,44.6957,44.5873,44.6874,102974.0
2018-07-20 11:15:00,53.59,53.62,53.56,53.61,22763.0,44.6791,44.7041,44.654,44.6957,22763.0
2018-07-20 11:20:00,53.61,53.64,53.56,53.6,20446.0,44.6957,44.7207,44.654,44.6874,20446.0
2018-07-20 11:25:00,53.6,53.63,53.59,53.6,11851.0,44.6874,44.7124,44.6791,44.6874,11851.0
2018-07-20 11:30:00,53.61,53.61,53.58,53.6,36067.0,44.6957,44.6957,44.6707,44.6874,36067.0
2018-07-20 11:35:00,53.6,53.61,53.57,53.58,18950.0,44.6874,44.6957,44.6624,44.6707,18950.0
2018-07-20 11:40:00,53.59,53.62,53.59,53.62,21107.0,44.6791,44.7041,44.6791,44.7041,21107.0
2018-07-20 11:45:00,53.62,53.65,53.6,53.6,13611.0,44.7041,44.7291,44.6874,44.6874,13611.0
2018-07-20 11:50:00,53.61,53.62,53.6,53.61,21681.0,44.6957,44.7041,44.6874,44.6957,21681.0
2018-07-20 11:55:00,53.6,53.6,53.53,53.54,48252.0,44.6874,44.6874,44.629,44.6374,48252.0
2018-07-20 12:00:00,53.54,53.61,53.53,53.56,12137.0,44.6374,44.6957,44.629,44.654,12137.0
2018-07-20 12:05:00,53.56,53.58,53.55,53.58,24849.0,44.654,44.6707,44.6457,44.6707,24849.0
2018-07-20 12:10:00,53.58,53.58,53.55,53.55,23239.0,44.6707,44.6707,44.6457,44.6457,23239.0
2018-07-20 12:15:00,53.56,53.57,53.54,53.55,13711.0,44.654,44.6624,44.6374,44.6457,13711.0
2018-07-20 12:20:00,53.55,53.59,53.54,53.55,18405.0,44.6457,44.6791,44.6374,44.6457,18405.0
2018-07-20 12:25:00,53.55,53.57,53.52,53.56,18943.0,44.6457,44.6624,44.6207,44.654,18943.0
2018-07-20 12:30:00,53.55,53.6,53.55,53.57,13168.0,44.6457,44.6874,44.6457,44.6624,13168.0
2018-07-20 12:35:00,53.57,53.61,53.57,53.61,30292.0,44.6624,44.6957,44.6624,44.6957,30292.0
2018-07-20 12:40:00,53.61,53.62,53.59,53.6,31632.0,44.6957,44.7041,44.6791,44.6874,31632.0
2018-07-20 12:45:00,53.6,53.61,53.59,53.59,16815.0,44.6874,44.6957,44.6791,44.6791,16815.0
2018-07-20 12:50:00,53.6,53.61,53.58,53.58,15297.0,44.6874,44.6957,44.6707,44.6707,15297.0
2018-07-20 12:55:00,53.59,53.62,53.58,53.6,18727.0,44.6791,44.7041,44.6707,44.6874,18727.0
2018-07-20 13:00:00,53.6,53.63,53.58,53.61,21825.0,44.6874,44.7124,44.6707,44.6957,21825.0
2018-07-20 13:05:00,53.61,53.61,53.57,53.57,66562.0,44.6957,44.6957,44.6624,44.6624,66562.0
2018-07-20 13:10:00,53.57,53.58,53.56,53.56,19961.0,44.6624,44.6707,44.654,44.654,19961.0
2018-07-20 13:15:00,53.56,53.56,53.54,53.54,32140.0,44.654,44.654,44.6374,44.6374,32140.0
2018-07-20 13:20:00,53.54,53.55,53.53,53.54,37132.0,44.6374,44.6457,44.629,44.6374,37132.0
2018-07-20 13:25:00,53.53,53.55,53.47,53.48,32777.0,44.629,44.6457,44.579,44.5873,32777.0
2018-07-20 13:30:00,53.48,53.51,53.44,53.51,23928.0,44.5873,44.6124,44.554,44.6124,23928.0
2018-07-20 13:35:00,53.52,53.53,53.51,53.52,7202.0,44.6207,44.629,44.6124,44.6207,7202.0
2018-07-20 13:40:00,53.53,53.54,53.51,53.53,16787.0,44.629,44.6374,44.6124,44.629,16787.0
2018-07-20 13:45:00,53.52,53.54,53.46,53.49,42565.0,44.6207,44.6374,44.5707,44.5957,42565.0
2018-07-20 13:50:00,53.49,53.53,53.47,53.5,15426.0,44.5957,44.629,44.579,44.604,15426.0
2018-07-20 13:55:00,53.51,53.55,53.5,53.51,12202.0,44.6124,44.6457,44.604,44.6124,12202.0
2018-07-20 14:00:00,53.52,53.57,53.51,53.55,64020.0,44.6207,44.6624,44.6124,44.6457,64020.0
2018-07-20 14:05:00,53.56,53.57,53.49,53.49,36526.0,44.654,44.6624,44.5957,44.5957,36526.0
2018-07-20 14:10:00,53.5,53.5,53.46,53.46,82827.0,44.604,44.604,44.5707,44.5707,82827.0
2018-07-20 14:15:00,53.47,53.49,53.45,53.46,13808.0,44.579,44.5957,44.5623,44.5707,13808.0
2018-07-20 14:20:00,53.47,53.48,53.41,53.44,26408.0,44.579,44.5873,44.529,44.554,26408.0
2018-07-20 14:25:00,53.44,53.44,53.37,53.41,26725.0,44.554,44.554,44.4956,44.529,26725.0
2018-07-20 14:30:00,53.41,53.44,53.37,53.37,32188.0,44.529,44.554,44.4956,44.4956,32188.0
2018-07-20 14:35:00,53.37,53.39,53.35,53.35,22475.0,44.4956,44.5123,44.479,44.479,22475.0
2018-07-20 14:40:00,53.35,53.37,53.35,53.37,14814.0,44.479,44.4956,44.479,44.4956,14814.0
2018-07-20 14:45:00,53.36,53.44,53.35,53.43,65505.0,44.4873,44.554,44.479,44.5457,65505.0
2018-07-20 14:50:00,53.43,53.48,53.43,53.45,23592.0,44.5457,44.5873,44.5457,44.5623,23592.0
2018-07-20 14:55:00,53.44,53.46,53.42,53.44,20482.0,44.554,44.5707,44.5373,44.554,20482.0
2018-07-20 15:00:00,53.44,53.44,53.41,53.42,15732.0,44.554,44.554,44.529,44.5373,15732.0
2018-07-20 15:05:00,53.43,53.43,53.35,53.35,49341.0,44.5457,44.5457,44.479,44.479,49341.0
2018-07-20 15:10:00,53.36,53.36,53.29,53.32,114067.0,44.4873,44.4873,44.4289,44.4539,114067.0
2018-07-20 15:15:00,53.33,53.36,53.31,53.33,56015.0,44.4623,44.4873,44.4456,44.4623,56015.0
2018-07-20 15:20:00,53.34,53.35,53.28,53.29,50757.0,44.4706,44.479,44.4206,44.4289,50757.0
2018-07-20 15:25:00,53.28,53.3,53.26,53.28,41639.0,44.4206,44.4373,44.4039,44.4206,41639.0
2018-07-20 15:30:00,53.28,53.31,53.27,53.3,75512.0,44.4206,44.4456,44.4123,44.4373,75512.0
2018-07-20 15:35:00,53.3,53.34,53.29,53.32,55822.0,44.4373,44.4706,44.4289,44.4539,55822.0
2018-07-20 15:40:00,53.32,53.39,53.32,53.39,74995.0,44.4539,44.5123,44.4539,44.5123,74995.0
2018-07-20 15:45:00,53.39,53.41,53.34,53.35,86651.0,44.5123,44.529,44.4706,44.479,86651.0
2018-07-20 15:50:00,53.35,53.37,53.3,53.31,182703.0,44.479,44.4956,44.4373,44.4456,182703.0
2018-07-20 15:55:00,53.32,53.35,53.28,53.33,375017.0,44.4539,44.479,44.4206,44.4623,375017.0
2018-07-23 09:30:00,53.25,53.35,53.1,53.18,149520.0,44.3956,44.479,44.2705,44.3372,149520.0
2018-07-23 09:35:00,53.18,53.18,53.11,53.15,24106.0,44.3372,44.3372,44.2789,44.3122,24106.0
2018-07-23 09:40:00,53.15,53.17,53.07,53.11,38392.0,44.3122,44.3289,44.2455,44.2789,38392.0
2018-07-23 09:45:00,53.13,53.19,53.1,53.14,130955.0,44.2955,44.3456,44.2705,44.3039,130955.0
2018-07-23 09:50:00,53.14,53.17,53.08,53.09,72773.0,44.3039,44.3289,44.2539,44.2622,72773.0
2018-07-23 09:55:00,53.09,53.09,52.97,52.98,68715.0,44.2622,44.2622,44.1621,44.1705,68715.0
2018-07-23 10:00:00,52.97,53.09,52.95,52.99,56278.0,44.1621,44.2622,44.1455,44.1788,56278.0
2018-07-23 10:05:00,52.98,53.0,52.92,52.98,46718.0,44.1705,44.1872,44.1205,44.1705,46718.0
2018-07-23 10:10:00,52.97,52.97,52.9,52.91,27543.0,44.1621,44.1621,44.1038,44.1121,27543.0
2018-07-23 10:15:00,52.91,52.96,52.89,52.92,37736.0,44.1121,44.1538,44.0954,44.1205,37736.0
2018-07-23 10:20:00,52.92,52.92,52.85,52.86,23531.0,44.1205,44.1205,44.0621,44.0704,23531.0
2018-07-23 10:25:00,52.86,52.86,52.79,52.84,44254.0,44.0704,44.0704,44.0121,44.0538,44254.0
2018-07-23 10:30:00,52.85,52.86,52.81,52.83,22194.0,44.0621,44.0704,44.0288,44.0454,22194.0
2018-07-23 10:35:00,52.83,52.85,52.73,52.77,57383.0,44.0454,44.0621,43.9621,43.9954,57383.0
2018-07-23 10:40:00,52.76,52.77,52.66,52.67,60685.0,43.9871,43.9954,43.9037,43.912,60685.0
2018-07-23 10:45:00,52.67,52.71,52.64,52.64,109956.0,43.912,43.9454,43.887,43.887,109956.0
2018-07-23 10:50:00,52.64,52.65,52.53,52.59,252701.0,43.887,43.8954,43.7953,43.8453,252701.0
2018-07-23 10:55:00,52.59,52.7,52.58,52.7,125052.0,43.8453,43.937,43.837,43.937,125052.0
2018-07-23 11:00:00,52.7,52.81,52.7,52.74,81415.0,43.937,44.0288,43.937,43.9704,81415.0
2018-07-23 11:05:00,52.74,52.9,52.74,52.9,118624.0,43.9704,44.1038,43.9704,44.1038,118624.0
2018-07-23 11:10:00,52.89,53.23,52.89,53.22,43903.0,44.0954,44.3789,44.0954,44.3706,43903.0
2018-07-23 11:15:00,53.22,53.43,53.21,53.31,65296.0,44.3706,44.5457,44.3622,44.4456,65296.0
2018-07-23 11:20:00,53.31,53.34,53.26,53.3,55412.0,44.4456,44.4706,44.4039,44.4373,55412.0
2018-07-23 11:25:00,53.29,53.31,53.26,53.29,26120.0,44.4289,44.4456,44.4039,44.4289,26120.0
2018-07-23 11:30:00,53.31,53.31,53.26,53.3,51900.0,44.4456,44.4456,44.4039,44.4373,51900.0
2018-07-23 11:35:00,53.3,53.31,53.29,53.29,37717.0,44.4373,44.4456,44.4289,44.4289,37717.0
2018-07-23 11:40:00,53.3,53.42,53.29,53.41,36131.0,44.4373,44.5373,44.4289,44.529,36131.0
2018-07-23 11:45:00,53.41,53.47,53.41,53.45,22742.0,44.529,44.579,44.529,44.5623,22742.0
2018-07-23 11:50:00,53.46,53.46,53.4,53.42,29514.0,44.5707,44.5707,44.5206,44.5373,29514.0
2018-07-23 11:55:00,53.42,53.49,53.41,53.48,33141.0,44.5373,44.5957,44.529,44.5873,33141.0
2018-07-23 12:00:00,53.48,53.51,53.46,53.49,24101.0,44.5873,44.6124,44.5707,44.5957,24101.0
2018-07-23 12:05:00,53.5,53.52,53.48,53.52,31039.0,44.604,44.6207,44.5873,44.6207,31039.0
2018-07-23 12:10:00,53.53,53.53,53.49,53.5,15214.0,44.629,44.629,44.5957,44.604,15214.0
2018-07-23 12:15:00,53.5,53.51,53.48,53.51,14353.0,44.604,44.6124,44.5873,44.6124,14353.0
2018-07-23 12:20:00,53.51,53.56,53.5,53.52,29248.0,44.6124,44.654,44.604,44.6207,29248.0
2018-07-23 12:25:00,53.53,53.54,53.5,53.54,19444.0,44.629,44.6374,44.604,44.6374,19444.0
2018-07-23 12:30:00,53.54,53.55,53.52,53.55,10875.0,44.6374,44.6457,44.6207,44.6457,10875.0
2018-07-23 12:35:00,53.55,53.59,53.55,53.58,16963.0,44.6457,44.6791,44.6457,44.6707,16963.0
2018-07-23 12:40:00,53.59,53.64,53.58,53.62,22549.0,44.6791,44.7207,44.6707,44.7041,22549.0
2018-07-23 12:45:00,53.62,53.63,53.58,53.59,55488.0,44.7041,44.7124,44.6707,44.6791,55488.0
2018-07-23 12:50:00,53.6,53.61,53.57,53.59,60556.0,44.6874,44.6957,44.6624,44.6791,60556.0
2018-07-23 12:55:00,53.59,53.62,53.57,53.58,23952.0,44.6791,44.7041,44.6624,44.6707,23952.0
2018-07-23 13:00:00,53.58,53.62,53.57,53.57,34675.0,44.6707,44.7041,44.6624,44.6624,34675.0
2018-07-23 13:05:00,53.58,53.58,53.55,53.56,18433.0,44.6707,44.6707,44.6457,44.654,18433.0
2018-07-23 13:10:00,53.55,53.56,53.53,53.54,21148.0,44.6457,44.654,44.629,44.6374,21148.0
2018-07-23 13:15:00,53.53,53.53,53.49,53.53,21497.0,44.629,44.629,44.5957,44.629,21497.0
2018-07-23 13:20:00,53.53,53.55,53.51,53.54,29753.0,44.629,44.6457,44.6124,44.6374,29753.0
2018-07-23 13:25:00,53.54,53.56,53.52,53.54,22353.0,44.6374,44.654,44.6207,44.6374,22353.0
2018-07-23 13:30:00,53.54,53.56,53.52,53.53,13496.0,44.6374,44.654,44.6207,44.629,13496.0
2018-07-23 13:35:00,53.53,53.54,53.5,53.52,32431.0,44.629,44.6374,44.604,44.6207,32431.0
2018-07-23 13:40:00,53.52,53.54,53.52,53.53,15822.0,44.6207,44.6374,44.6207,44.629,15822.0
2018-07-23 13:45:00,53.54,53.55,53.53,53.54,21813.0,44.6374,44.6457,44.629,44.6374,21813.0
2018-07-23 13:50:00,53.54,53.56,53.53,53.54,39026.0,44.6374,44.654,44.629,44.6374,39026.0
2018-07-23 13:55:00,53.55,53.58,53.54,53.57,31617.0,44.6457,44.6707,44.6374,44.6624,31617.0
2018-07-23 14:00:00,53.57,53.62,53.57,53.59,25218.0,44.6624,44.7041,44.6624,44.6791,25218.0
2018-07-23 14:05:00,53.58,53.58,53.51,53.51,23006.0,44.6707,44.6707,44.6124,44.6124,23006.0
2018-07-23 14:10:00,53.52,53.53,53.51,53.52,18301.0,44.6207,44.629,44.6124,44.6207,18301.0
2018-07-23 14:15:00,53.51,53.52,53.49,53.51,27364.0,44.6124,44.6207,44.5957,44.6124,27364.0
2018-07-23 14:20:00,53.51,53.51,53.49,53.5,13263.0,44.6124,44.6124,44.5957,44.604,13263.0
2018-07-23 14:25:00,53.5,53.51,53.44,53.44,17678.0,44.604,44.6124,44.554,44.554,17678.0
2018-07-23 14:30:00,53.44,53.45,53.4,53.41,17318.0,44.554,44.5623,44.5206,44.529,17318.0
2018-07-23 14:35:00,53.4,53.44,53.38,53.44,31590.0,44.5206,44.554,44.504,44.554,31590.0
2018-07-23 14:40:00,53.44,53.49,53.44,53.49,17549.0,44.554,44.5957,44.554,44.5957,17549.0
2018-07-23 14:45:00,53.48,53.51,53.48,53.5,16053.0,44.5873,44.6124,44.5873,44.604,16053.0
2018-07-23 14:50:00,53.5,53.5,53.45,53.47,33782.0,44.604,44.604,44.5623,44.579,33782.0
2018-07-23 14:55:00,53.48,53.48,53.43,53.44,19065.0,44.5873,44.5873,44.5457,44.554,19065.0
2018-07-23 15:00:00,53.43,53.45,53.4,53.41,23837.0,44.5457,44.5623,44.5206,44.529,23837.0
2018-07-23 15:05:00,53.41,53.46,53.4,53.46,23604.0,44.529,44.5707,44.5206,44.5707,23604.0
2018-07-23 15:10:00,53.45,53.48,53.45,53.47,21664.0,44.5623,44.5873,44.5623,44.579,21664.0
2018-07-23 15:15:00,53.47,53.48,53.41,53.44,34499.0,44.579,44.5873,44.529,44.554,34499.0
2018-07-23 15:20:00,53.44,53.47,53.41,53.41,23233.0,44.554,44.579,44.529,44.529,23233.0
2018-07-23 15:25:00,53.41,53.46,53.41,53.45,30256.0,44.529,44.5707,44.529,44.5623,30256.0
2018-07-23 15:30:00,53.46,53.47,53.43,53.44,60569.0,44.5707,44.579,44.5457,44.554,60569.0
2018-07-23 15:35:00,53.45,53.45,53.41,53.42,106450.0,44.5623,44.5623,44.529,44.5373,106450.0
2018-07-23 15:40:00,53.43,53.44,53.41,53.41,66420.0,44.5457,44.554,44.529,44.529,66420.0
2018-07-23 15:45:00,53.41,53.42,53.39,53.4,95999.0,44.529,44.5373,44.5123,44.5206,95999.0
2018-07-23 15:50:00,53.41,53.41,53.35,53.37,124874.0,44.529,44.529,44.479,44.4956,124874.0
2018-07-23 15:55:00,53.38,53.39,53.34,53.39,239443.0,44.504,44.5123,44.4706,44.5123,239443.0
2018-07-24 09:30:00,53.39,53.46,53.22,53.4,63906.0,44.5123,44.5707,44.3706,44.5206,63906.0
2018-07-24 09:35:00,53.41,53.44,53.34,53.44,19360.0,44.529,44.554,44.4706,44.554,19360.0
2018-07-24 09:40:00,53.44,53.56,53.41,53.53,10991.0,44.554,44.654,44.529,44.629,10991.0
2018-07-24 09:45:00,53.54,53.74,53.54,53.73,29392.0,44.6374,44.8041,44.6374,44.7958,29392.0
2018-07-24 09:50:00,53.73,53.77,53.59,53.63,25632.0,44.7958,44.8291,44.6791,44.7124,25632.0
2018-07-24 09:55:00,53.64,53.64,53.52,53.54,25932.0,44.7207,44.7207,44.6207,44.6374,25932.0
2018-07-24 10:00:00,53.56,53.65,53.55,53.61,26769.0,44.654,44.7291,44.6457,44.6957,26769.0
2018-07-24 10:05:00,53.61,53.68,53.55,53.66,75315.0,44.6957,44.7541,44.6457,44.7374,75315.0
2018-07-24 10:10:00,53.66,53.7,53.65,53.68,30376.0,44.7374,44.7708,44.7291,44.7541,30376.0
2018-07-24 10:15:00,53.69,53.73,53.65,53.71,43719.0,44.7624,44.7958,44.7291,44.7791,43719.0
2018-07-24 10:20:00,53.7,53.7,53.63,53.7,30231.0,44.7708,44.7708,44.7124,44.7708,30231.0
2018-07-24 10:25:00,53.7,53.77,53.67,53.77,36105.0,44.7708,44.8291,44.7458,44.8291,36105.0
2018-07-24 10:30:00,53.77,53.78,53.69,53.69,36833.0,44.8291,44.8375,44.7624,44.7624,36833.0
2018-07-24 10:35:00,53.69,53.77,53.68,53.74,32589.0,44.7624,44.8291,44.7541,44.8041,32589.0
2018-07-24 10:40:00,53.73,53.8,53.73,53.79,39620.0,44.7958,44.8541,44.7958,44.8458,39620.0
2018-07-24 10:45:00,53.79,53.87,53.78,53.85,43482.0,44.8458,44.9125,44.8375,44.8958,43482.0
2018-07-24 10:50:00,53.85,53.87,53.77,53.84,54718.0,44.8958,44.9125,44.8291,44.8875,54718.0
2018-07-24 10:55:00,53.83,53.89,53.82,53.89,19459.0,44.8791,44.9292,44.8708,44.9292,19459.0
2018-07-24 11:00:00,53.89,53.95,53.83,53.84,31901.0,44.9292,44.9792,44.8791,44.8875,31901.0
2018-07-24 11:05:00,53.84,53.86,53.77,53.83,38810.0,44.8875,44.9042,44.8291,44.8791,38810.0
2018-07-24 11:10:00,53.83,53.83,53.69,53.75,35587.0,44.8791,44.8791,44.7624,44.8124,35587.0
2018-07-24 11:15:00,53.75,53.82,53.72,53.81,39653.0,44.8124,44.8708,44.7874,44.8625,39653.0
2018-07-24 11:20:00,53.82,53.87,53.77,53.87,42107.0,44.8708,44.9125,44.8291,44.9125,42107.0
2018-07-24 11:25:00,53.88,53.89,53.84,53.88,31073.0,44.9208,44.9292,44.8875,44.9208,31073.0
2018-07-24 11:30:00,53.89,53.9,53.84,53.84,31603.0,44.9292,44.9375,44.8875,44.8875,31603.0
2018-07-24 11:35:00,53.85,53.86,53.8,53.86,21651.0,44.8958,44.9042,44.8541,44.9042,21651.0
2018-07-24 11:40:00,53.87,53.9,53.87,53.89,22292.0,44.9125,44.9375,44.9125,44.9292,22292.0
2018-07-24 11:45:00,53.89,53.96,53.88,53.95,32253.0,44.9292,44.9875,44.9208,44.9792,32253.0
2018-07-24 11:50:00,53.95,53.95,53.89,53.92,17055.0,44.9792,44.9792,44.9292,44.9542,17055.0
2018-07-24 11:55:00,53.93,54.0,53.92,54.0,23898.0,44.9625,45.0209,44.9542,45.0209,23898.0
2018-07-24 12:00:00,54.0,54.03,53.96,53.99,36545.0,45.0209,45.0459,44.9875,45.0125,36545.0
2018-07-24 12:05:00,53.98,53.99,53.86,53.86,23671.0,45.0042,45.0125,44.9042,44.9042,23671.0
2018-07-24 12:10:00,53.86,53.88,53.83,53.84,25980.0,44.9042,44.9208,44.8791,44.8875,25980.0
2018-07-24 12:15:00,53.83,53.87,53.8,53.83,33518.0,44.8791,44.9125,44.8541,44.8791,33518.0
2018-07-24 12:20:00,53.83,53.87,53.83,53.87,10211.0,44.8791,44.9125,44.8791,44.9125,10211.0
2018-07-24 12:25:00,53.86,53.93,53.86,53.93,17187.0,44.9042,44.9625,44.9042,44.9625,17187.0
2018-07-24 12:30:00,53.92,53.98,53.91,53.94,27134.0,44.9542,45.0042,44.9458,44.9709,27134.0
2018-07-24 12:35:00,53.94,53.97,53.93,53.96,10483.0,44.9709,44.9959,44.9625,44.9875,10483.0
2018-07-24 12:40:00,53.97,54.08,53.94,54.07,37029.0,44.9959,45.0876,44.9709,45.0792,37029.0
2018-07-24 12:45:00,54.08,54.13,54.07,54.12,44461.0,45.0876,45.1293,45.0792,45.1209,44461.0
2018-07-24 12:50:00,54.13,54.13,54.07,54.09,19022.0,45.1293,45.1293,45.0792,45.0959,19022.0
2018-07-24 12:55:00,54.09,54.13,54.07,54.09,21893.0,45.0959,45.1293,45.0792,45.0959,21893.0
2018-07-24 13:00:00,54.08,54.14,54.08,54.13,20058.0,45.0876,45.1376,45.0876,45.1293,20058.0
2018-07-24 13:05:00,54.13,54.14,53.99,53.99,32665.0,45.1293,45.1376,45.0125,45.0125,32665.0
2018-07-24 13:10:00,53.98,54.01,53.97,53.98,22661.0,45.0042,45.0292,44.9959,45.0042,22661.0
2018-07-24 13:15:00,53.98,54.02,53.96,53.96,16854.0,45.0042,45.0376,44.9875,44.9875,16854.0
2018-07-24 13:20:00,53.97,53.98,53.85,53.88,73145.0,44.9959,45.0042,44.8958,44.9208,73145.0
2018-07-24 13:25:00,53.87,53.87,53.8,53.86,28051.0,44.9125,44.9125,44.8541,44.9042,28051.0
2018-07-24 13:30:00,53.86,53.89,53.8,53.83,21707.0,44.9042,44.9292,44.8541,44.8791,21707.0
2018-07-24 13:35:00,53.83,53.83,53.78,53.8,21389.0,44.8791,44.8791,44.8375,44.8541,21389.0
2018-07-24 13:40:00,53.79,53.83,53.76,53.79,16113.0,44.8458,44.8791,44.8208,44.8458,16113.0
2018-07-24 13:45:00,53.79,53.83,53.74,53.81,33491.0,44.8458,44.8791,44.8041,44.8625,33491.0
2018-07-24 13:50:00,53.82,53.88,53.8,53.87,19014.0,44.8708,44.9208,44.8541,44.9125,19014.0
2018-07-24 13:55:00,53.86,53.87,53.8,53.8,24251.0,44.9042,44.9125,44.8541,44.8541,24251.0
2018-07-24 14:00:00,53.81,53.81,53.75,53.75,22450.0,44.8625,44.8625,44.8124,44.8124,22450.0
2018-07-24 14:05:00,53.75,53.76,53.7,53.73,20613.0,44.8124,44.8208,44.7708,44.7958,20613.0
2018-07-24 14:10:00,53.74,53.77,53.72,53.73,28661.0,44.8041,44.8291,44.7874,44.7958,28661.0
2018-07-24 14:15:00,53.73,53.75,53.71,53.75,22598.0,44.7958,44.8124,44.7791,44.8124,22598.0
2018-07-24 14:20:00,53.75,53.75,53.72,53.73,12131.0,44.8124,44.8124,44.7874,44.7958,12131.0
2018-07-24 14:25:00,53.73,53.76,53.71,53.72,20153.0,44.7958,44.8208,44.7791,44.7874,20153.0
2018-07-24 14:30:00,53.72,53.72,53.65,53.69,35745.0,44.7874,44.7874,44.7291,44.7624,35745.0
2018-07-24 14:35:00,53.68,53.71,53.63,53.64,34568.0,44.7541,44.7791,44.7124,44.7207,34568.0
2018-07-24 14:40:00,53.65,53.73,53.64,53.71,32673.0,44.7291,44.7958,44.7207,44.7791,32673.0
2018-07-24 14:45:00,53.72,53.74,53.67,53.69,27654.0,44.7874,44.8041,44.7458,44.7624,27654.0
2018-07-24 14:50:00,53.68,53.69,53.59,53.59,26896.0,44.7541,44.7624,44.6791,44.6791,26896.0
2018-07-24 14:55:00,53.6,53.63,53.58,53.63,27519.0,44.6874,44.7124,44.6707,44.7124,27519.0
2018-07-24 15:00:00,53.63,53.64,53.61,53.62,23127.0,44.7124,44.7207,44.6957,44.7041,23127.0
2018-07-24 15:05:00,53.63,53.63,53.56,53.59,24455.0,44.7124,44.7124,44.654,44.6791,24455.0
2018-07-24 15:10:00,53.59,53.59,53.57,53.58,19180.0,44.6791,44.6791,44.6624,44.6707,19180.0
2018-07-24 15:15:00,53.57,53.61,53.55,53.55,46869.0,44.6624,44.6957,44.6457,44.6457,46869.0
2018-07-24 15:20:00,53.55,53.57,53.54,53.57,26619.0,44.6457,44.6624,44.6374,44.6624,26619.0
2018-07-24 15:25:00,53.57,53.57,53.5,53.51,32717.0,44.6624,44.6624,44.604,44.6124,32717.0
2018-07-24 15:30:00,53.51,53.63,53.5,53.63,64398.0,44.6124,44.7124,44.604,44.7124,64398.0
2018-07-24 15:35:00,53.63,53.64,53.56,53.57,84249.0,44.7124,44.7207,44.654,44.6624,84249.0
2018-07-24 15:40:00,53.57,53.6,53.56,53.56,52702.0,44.6624,44.6874,44.654,44.654,52702.0
2018-07-24 15:45:00,53.57,53.61,53.53,53.6,93366.0,44.6624,44.6957,44.629,44.6874,93366.0
2018-07-24 15:50:00,53.6,53.67,53.6,53.67,89410.0,44.6874,44.7458,44.6874,44.7458,89410.0
2018-07-24 15:55:00,53.66,53.7,53.65,53.69,287866.0,44.7374,44.7708,44.7291,44.7624,287866.0
2018-07-25 09:30:00,53.6,53.73,53.4,53.4,35378.0,44.6874,44.7958,44.5206,44.5206,35378.0
2018-07-25 09:35:00,53.38,53.4,53.22,53.29,19697.0,44.504,44.5206,44.3706,44.4289,19697.0
2018-07-25 09:40:00,53.32,53.34,53.26,53.26,2900.0,44.4539,44.4706,44.4039,44.4039,2900.0
2018-07-25 09:45:00,53.27,53.42,53.25,53.38,17015.0,44.4123,44.5373,44.3956,44.504,17015.0
2018-07-25 09:50:00,53.39,53.4,53.27,53.27,16348.0,44.5123,44.5206,44.4123,44.4123,16348.0
2018-07-25 09:55:00,53.28,53.32,53.23,53.25,12701.0,44.4206,44.4539,44.3789,44.3956,12701.0
2018-07-25 10:00:00,53.26,53.26,53.16,53.17,18579.0,44.4039,44.4039,44.3206,44.3289,18579.0
2018-07-25 10:05:00,53.17,53.24,53.15,53.21,15914.0,44.3289,44.3873,44.3122,44.3622,15914.0
2018-07-25 10:10:00,53.2,53.21,53.11,53.15,18030.0,44.3539,44.3622,44.2789,44.3122,18030.0
2018-07-25 10:15:00,53.16,53.2,53.13,53.13,16699.0,44.3206,44.3539,44.2955,44.2955,16699.0
2018-07-25 10:20:00,53.13,53.16,53.11,53.13,20829.0,44.2955,44.3206,44.2789,44.2955,20829.0
2018-07-25 10:25:00,53.13,53.15,53.02,53.05,225215.0,44.2955,44.3122,44.2038,44.2288,225215.0
2018-07-25 10:30:00,53.05,53.15,53.04,53.15,16808.0,44.2288,44.3122,44.2205,44.3122,16808.0
2018-07-25 10:35:00,53.15,53.18,53.13,53.16,15324.0,44.3122,44.3372,44.2955,44.3206,15324.0
2018-07-25 10:40:00,53.17,53.18,53.04,53.18,38661.0,44.3289,44.3372,44.2205,44.3372,38661.0
2018-07-25 10:45:00,53.18,53.22,53.15,53.19,41969.0,44.3372,44.3706,44.3122,44.3456,41969.0
2018-07-25 10:50:00,53.18,53.18,53.11,53.14,18733.0,44.3372,44.3372,44.2789,44.3039,18733.0
2018-07-25 10:55:00,53.13,53.16,53.12,53.15,12236.0,44.2955,44.3206,44.2872,44.3122,12236.0
2018-07-25 11:00:00,53.15,53.16,53.1,53.11,18586.0,44.3122,44.3206,44.2705,44.2789,18586.0
2018-07-25 11:05:00,53.1,53.12,53.03,53.03,27811.0,44.2705,44.2872,44.2122,44.2122,27811.0
2018-07-25 11:10:00,53.03,53.08,53.02,53.03,15372.0,44.2122,44.2539,44.2038,44.2122,15372.0
2018-07-25 11:15:00,53.03,53.11,53.01,53.11,18193.0,44.2122,44.2789,44.1955,44.2789,18193.0
2018-07-25 11:20:00,53.11,53.13,53.08,53.12,11776.0,44.2789,44.2955,44.2539,44.2872,11776.0
2018-07-25 11:25:00,53.13,53.14,53.1,53.13,17810.0,44.2955,44.3039,44.2705,44.2955,17810.0
2018-07-25 11:30:00,53.14,53.19,53.13,53.18,19085.0,44.3039,44.3456,44.2955,44.3372,19085.0
2018-07-25 11:35:00,53.18,53.19,53.08,53.09,95370.0,44.3372,44.3456,44.2539,44.2622,95370.0
2018-07-25 11:40:00,53.08,53.13,53.08,53.13,17980.0,44.2539,44.2955,44.2539,44.2955,17980.0
2018-07-25 11:45:00,53.14,53.16,53.1,53.15,20130.0,44.3039,44.3206,44.2705,44.3122,20130.0
2018-07-25 11:50:00,53.16,53.17,53.09,53.09,53583.0,44.3206,44.3289,44.2622,44.2622,53583.0
2018-07-25 11:55:00,53.09,53.17,53.06,53.15,23180.0,44.2622,44.3289,44.2372,44.3122,23180.0
2018-07-25 12:00:00,53.15,53.19,53.14,53.16,16154.0,44.3122,44.3456,44.3039,44.3206,16154.0
2018-07-25 12:05:00,53.17,53.17,53.11,53.12,14546.0,44.3289,44.3289,44.2789,44.2872,14546.0
2018-07-25 12:10:00,53.12,53.19,53.12,53.13,13389.0,44.2872,44.3456,44.2872,44.2955,13389.0
2018-07-25 12:15:00,53.13,53.16,53.12,53.15,30614.0,44.2955,44.3206,44.2872,44.3122,30614.0
2018-07-25 12:20:00,53.15,53.17,53.15,53.15,15457.0,44.3122,44.3289,44.3122,44.3122,15457.0
2018-07-25 12:25:00,53.16,53.17,53.11,53.13,14587.0,44.3206,44.3289,44.2789,44.2955,14587.0
2018-07-25 12:30:00,53.12,53.12,53.04,53.07,24313.0,44.2872,44.2872,44.2205,44.2455,24313.0
2018-07-25 12:35:00,53.06,53.07,53.02,53.03,9683.0,44.2372,44.2455,44.2038,44.2122,9683.0
2018-07-25 12:40:00,53.04,53.05,53.0,53.02,26452.0,44.2205,44.2288,44.1872,44.2038,26452.0
2018-07-25 12:45:00,53.01,53.07,53.0,53.06,22752.0,44.1955,44.2455,44.1872,44.2372,22752.0
2018-07-25 12:50:00,53.05,53.12,53.05,53.12,34842.0,44.2288,44.2872,44.2288,44.2872,34842.0
2018-07-25 12:55:00,53.12,53.15,53.11,53.12,12647.0,44.2872,44.3122,44.2789,44.2872,12647.0
2018-07-25 13:00:00,53.12,53.12,53.07,53.08,12084.0,44.2872,44.2872,44.2455,44.2539,12084.0
2018-07-25 13:05:00,53.08,53.08,53.02,53.04,10298.0,44.2539,44.2539,44.2038,44.2205,10298.0
2018-07-25 13:10:00,53.04,53.09,53.04,53.06,20112.0,44.2205,44.2622,44.2205,44.2372,20112.0
2018-07-25 13:15:00,53.05,53.06,53.0,53.02,17865.0,44.2288,44.2372,44.1872,44.2038,17865.0
2018-07-25 13:20:00,53.01,53.05,53.01,53.03,14244.0,44.1955,44.2288,44.1955,44.2122,14244.0
2018-07-25 13:25:00,53.03,53.04,53.0,53.0,16361.0,44.2122,44.2205,44.1872,44.1872,16361.0
2018-07-25 13:30:00,53.0,53.02,52.98,53.02,18745.0,44.1872,44.2038,44.1705,44.2038,18745.0
2018-07-25 13:35:00,53.02,53.06,53.01,53.05,34678.0,44.2038,44.2372,44.1955,44.2288,34678.0
2018-07-25 13:40:00,53.05,53.09,53.03,53.04,32287.0,44.2288,44.2622,44.2122,44.2205,32287.0
2018-07-25 13:45:00,53.04,53.06,53.01,53.04,17540.0,44.2205,44.2372,44.1955,44.2205,17540.0
2018-07-25 13:50:00,53.04,53.06,53.03,53.05,17196.0,44.2205,44.2372,44.2122,44.2288,17196.0
2018-07-25 13:55:00,53.05,53.07,53.03,53.03,11010.0,44.2288,44.2455,44.2122,44.2122,11010.0
2018-07-25 14:00:00,53.04,53.04,52.99,53.0,22841.0,44.2205,44.2205,44.1788,44.1872,22841.0
2018-07-25 14:05:00,53.0,53.08,52.99,53.08,15999.0,44.1872,44.2539,44.1788,44.2539,15999.0
2018-07-25 14:10:00,53.07,53.11,53.05,53.11,23181.0,44.2455,44.2789,44.2288,44.2789,23181.0
2018-07-25 14:15:00,53.1,53.14,53.1,53.13,23103.0,44.2705,44.3039,44.2705,44.2955,23103.0
2018-07-25 14:20:00,53.12,53.12,53.09,53.09,14712.0,44.2872,44.2872,44.2622,44.2622,14712.0
2018-07-25 14:25:00,53.09,53.11,53.09,53.1,13803.0,44.2622,44.2789,44.2622,44.2705,13803.0
2018-07-25 14:30:00,53.09,53.12,53.09,53.12,17969.0,44.2622,44.2872,44.2622,44.2872,17969.0
2018-07-25 14:35:00,53.13,53.17,53.12,53.16,39924.0,44.2955,44.3289,44.2872,44.3206,39924.0
2018-07-25 14:40:00,53.15,53.15,53.09,53.12,22526.0,44.3122,44.3122,44.2622,44.2872,22526.0
2018-07-25 14:45:00,53.12,53.17,53.11,53.16,42453.0,44.2872,44.3289,44.2789,44.3206,42453.0
2018-07-25 14:50:00,53.17,53.2,53.16,53.19,32115.0,44.3289,44.3539,44.3206,44.3456,32115.0
2018-07-25 14:55:00,53.2,53.2,53.17,53.19,14082.0,44.3539,44.3539,44.3289,44.3456,14082.0
2018-07-25 15:00:00,53.18,53.22,53.18,53.21,42428.0,44.3372,44.3706,44.3372,44.3622,42428.0
2018-07-25 15:05:00,53.21,53.26,53.21,53.24,33544.0,44.3622,44.4039,44.3622,44.3873,33544.0
2018-07-25 15:10:00,53.25,53.28,53.24,53.26,59146.0,44.3956,44.4206,44.3873,44.4039,59146.0
2018-07-25 15:15:00,53.26,53.3,53.24,53.3,66795.0,44.4039,44.4373,44.3873,44.4373,66795.0
2018-07-25 15:20:00,53.3,53.31,53.28,53.3,19502.0,44.4373,44.4456,44.4206,44.4373,19502.0
2018-07-25 15:25:00,53.3,53.32,53.3,53.3,64755.0,44.4373,44.4539,44.4373,44.4373,64755.0
2018-07-25 15:30:00,53.31,53.31,53.28,53.3,66683.0,44.4456,44.4456,44.4206,44.4373,66683.0
2018-07-25 15:35:00,53.3,53.46,53.29,53.46,135344.0,44.4373,44.5707,44.4289,44.5707,135344.0
2018-07-25 15:40:00,53.46,53.6,53.45,53.57,106948.0,44.5707,44.6874,44.5623,44.6624,106948.0
2018-07-25 15:45:00,53.57,53.6,53.51,53.6,111543.0,44.6624,44.6874,44.6124,44.6874,111543.0
2018-07-25 15:50:00,53.6,53.64,53.33,53.61,122658.0,44.6874,44.7207,44.4623,44.6957,122658.0
2018-07-25 15:55:00,53.61,53.62,53.33,53.58,220667.0,44.6957,44.7041,44.4623,44.6707,220667.0
2018-07-26 09:30:00,53.78,54.0,53.78,53.86,51551.0,44.8375,45.0209,44.8375,44.9042,51551.0
2018-07-26 09:35:00,53.88,54.04,53.79,54.04,28461.0,44.9208,45.0542,44.8458,45.0542,28461.0
2018-07-26 09:40:00,54.05,54.24,54.04,54.17,28854.0,45.0626,45.221,45.0542,45.1626,28854.0
2018-07-26 09:45:00,54.17,54.39,54.14,54.35,45869.0,45.1626,45.346,45.1376,45.3127,45869.0
2018-07-26 09:50:00,54.35,54.71,54.33,54.71,85503.0,45.3127,45.6128,45.296,45.6128,85503.0
2018-07-26 09:55:00,54.7,54.75,54.52,54.53,74078.0,45.6045,45.6462,45.4544,45.4628,74078.0
2018-07-26 10:00:00,54.53,54.53,54.36,54.37,34761.0,45.4628,45.4628,45.321,45.3294,34761.0
2018-07-26 10:05:00,54.38,54.4,54.24,54.32,31519.0,45.3377,45.3544,45.221,45.2877,31519.0
2018-07-26 10:10:00,54.33,54.4,54.23,54.24,26143.0,45.296,45.3544,45.2126,45.221,26143.0
2018-07-26 10:15:00,54.25,54.38,54.19,54.36,37786.0,45.2293,45.3377,45.1793,45.321,37786.0
2018-07-26 10:20:00,54.36,54.37,54.26,54.35,30189.0,45.321,45.3294,45.2376,45.3127,30189.0
2018-07-26 10:25:00,54.35,54.37,54.26,54.27,19616.0,45.3127,45.3294,45.2376,45.246,19616.0
2018-07-26 10:30:00,54.28,54.31,54.23,54.25,26242.0,45.2543,45.2793,45.2126,45.2293,26242.0
2018-07-26 10:35:00,54.26,54.28,54.19,54.28,17857.0,45.2376,45.2543,45.1793,45.2543,17857.0
2018-07-26 10:40:00,54.28,54.28,54.21,54.26,51577.0,45.2543,45.2543,45.196,45.2376,51577.0
2018-07-26 10:45:00,54.26,54.3,54.2,54.22,27637.0,45.2376,45.271,45.1876,45.2043,27637.0
2018-07-26 10:50:00,54.23,54.27,54.22,54.24,23833.0,45.2126,45.246,45.2043,45.221,23833.0
2018-07-26 10:55:00,54.24,54.28,54.22,54.27,21497.0,45.221,45.2543,45.2043,45.246,21497.0
2018-07-26 11:00:00,54.28,54.32,54.22,54.31,95841.0,45.2543,45.2877,45.2043,45.2793,95841.0
2018-07-26 11:05:00,54.32,54.32,54.26,54.31,29509.0,45.2877,45.2877,45.2376,45.2793,29509.0
2018-07-26 11:10:00,54.31,54.35,54.27,54.33,18033.0,45.2793,45.3127,45.246,45.296,18033.0
2018-07-26 11:15:00,54.33,54.33,54.26,54.26,24872.0,45.296,45.296,45.2376,45.2376,24872.0
2018-07-26 11:20:00,54.26,54.29,54.22,54.23,18124.0,45.2376,45.2627,45.2043,45.2126,18124.0
2018-07-26 11:25:00,54.22,54.22,54.14,54.16,22591.0,45.2043,45.2043,45.1376,45.1543,22591.0
2018-07-26 11:30:00,54.17,54.19,54.13,54.14,25254.0,45.1626,45.1793,45.1293,45.1376,25254.0
2018-07-26 11:35:00,54.14,54.27,54.13,54.22,88462.0,45.1376,45.246,45.1293,45.2043,88462.0
2018-07-26 11:40:00,54.23,54.32,54.23,54.3,24012.0,45.2126,45.2877,45.2126,45.271,24012.0
2018-07-26 11:45:00,54.3,54.32,54.27,54.3,9068.0,45.271,45.2877,45.246,45.271,9068.0
2018-07-26 11:50:00,54.3,54.34,54.29,54.31,12551.0,45.271,45.3043,45.2627,45.2793,12551.0
2018-07-26 11:55:00,54.31,54.33,54.28,54.33,8908.0,45.2793,45.296,45.2543,45.296,8908.0
2018-07-26 12:00:00,54.33,54.4,54.33,54.4,11261.0,45.296,45.3544,45.296,45.3544,11261.0
2018-07-26 12:05:00,54.39,54.41,54.38,54.41,9862.0,45.346,45.3627,45.3377,45.3627,9862.0
2018-07-26 12:10:00,54.41,54.48,54.38,54.44,25994.0,45.3627,45.4211,45.3377,45.3877,25994.0
2018-07-26 12:15:00,54.45,54.46,54.42,54.42,15377.0,45.3961,45.4044,45.371,45.371,15377.0
2018-07-26 12:20:00,54.41,54.45,54.38,54.45,26833.0,45.3627,45.3961,45.3377,45.3961,26833.0
2018-07-26 12:25:00,54.44,54.46,54.42,54.43,14648.0,45.3877,45.4044,45.371,45.3794,14648.0
2018-07-26 12:30:00,54.43,54.46,54.43,54.43,12163.0,45.3794,45.4044,45.3794,45.3794,12163.0
2018-07-26 12:35:00,54.43,54.43,54.41,54.43,18972.0,45.3794,45.3794,45.3627,45.3794,18972.0
2018-07-26 12:40:00,54.44,54.44,54.41,54.43,16581.0,45.3877,45.3877,45.3627,45.3794,16581.0
2018-07-26 12:45:00,54.43,54.45,54.42,54.44,18606.0,45.3794,45.3961,45.371,45.3877,18606.0
2018-07-26 12:50:00,54.44,54.49,54.39,54.41,39108.0,45.3877,45.4294,45.346,45.3627,39108.0
2018-07-26 12:55:00,54.42,54.42,54.37,54.39,16925.0,45.371,45.371,45.3294,45.346,16925.0
2018-07-26 13:00:00,54.38,54.4,54.36,54.39,17314.0,45.3377,45.3544,45.321,45.346,17314.0
2018-07-26 13:05:00,54.39,54.42,54.37,54.41,8771.0,45.346,45.371,45.3294,45.3627,8771.0
2018-07-26 13:10:00,54.41,54.44,54.41,54.44,6795.0,45.3627,45.3877,45.3627,45.3877,6795.0
2018-07-26 13:15:00,54.44,54.49,54.43,54.47,14540.0,45.3877,45.4294,45.3794,45.4127,14540.0
2018-07-26 13:20:00,54.48,54.54,54.47,54.54,15280.0,45.4211,45.4711,45.4127,45.4711,15280.0
2018-07-26 13:25:00,54.54,54.56,54.53,54.55,5768.0,45.4711,45.4878,45.4628,45.4794,5768.0
2018-07-26 13:30:00,54.55,54.55,54.53,54.54,6343.0,45.4794,45.4794,45.4628,45.4711,6343.0
2018-07-26 13:35:00,54.53,54.54,54.46,54.46,8522.0,45.4628,45.4711,45.4044,45.4044,8522.0
2018-07-26 13:40:00,54.46,54.52,54.46,54.52,36750.0,45.4044,45.4544,45.4044,45.4544,36750.0
2018-07-26 13:45:00,54.52,54.56,54.52,54.55,14593.0,45.4544,45.4878,45.4544,45.4794,14593.0
2018-07-26 13:50:00,54.54,54.6,54.54,54.59,30499.0,45.4711,45.5211,45.4711,45.5128,30499.0
2018-07-26 13:55:00,54.59,54.6,54.57,54.6,19095.0,45.5128,45.5211,45.4961,45.5211,19095.0
2018-07-26 14:00:00,54.59,54.59,54.42,54.44,51005.0,45.5128,45.5128,45.371,45.3877,51005.0
2018-07-26 14:05:00,54.44,54.46,54.39,54.41,26742.0,45.3877,45.4044,45.346,45.3627,26742.0
2018-07-26 14:10:00,54.41,54.42,54.38,54.39,24819.0,45.3627,45.371,45.3377,45.346,24819.0
2018-07-26 14:15:00,54.39,54.4,54.34,54.34,16658.0,45.346,45.3544,45.3043,45.3043,16658.0
2018-07-26 14:20:00,54.35,54.35,54.25,54.3,55080.0,45.3127,45.3127,45.2293,45.271,55080.0
2018-07-26 14:25:00,54.3,54.31,54.29,54.3,20787.0,45.271,45.2793,45.2627,45.271,20787.0
2018-07-26 14:30:00,54.3,54.31,54.26,54.26,45871.0,45.271,45.2793,45.2376,45.2376,45871.0
2018-07-26 14:35:00,54.26,54.31,54.21,54.3,40882.0,45.2376,45.2793,45.196,45.271,40882.0
2018-07-26 14:40:00,54.3,54.32,54.26,54.29,26253.0,45.271,45.2877,45.2376,45.2627,26253.0
2018-07-26 14:45:00,54.29,54.3,54.26,54.29,25619.0,45.2627,45.271,45.2376,45.2627,25619.0
2018-07-26 14:50:00,54.29,54.31,54.28,54.29,29132.0,45.2627,45.2793,45.2543,45.2627,29132.0
2018-07-26 14:55:00,54.29,54.31,54.25,54.25,43304.0,45.2627,45.2793,45.2293,45.2293,43304.0
2018-07-26 15:00:00,54.26,54.26,54.19,54.22,31928.0,45.2376,45.2376,45.1793,45.2043,31928.0
2018-07-26 15:05:00,54.22,54.22,54.17,54.2,30926.0,45.2043,45.2043,45.1626,45.1876,30926.0
2018-07-26 15:10:00,54.19,54.24,54.18,54.23,41560.0,45.1793,45.221,45.1709,45.2126,41560.0
2018-07-26 15:15:00,54.23,54.28,54.23,54.27,103695.0,45.2126,45.2543,45.2126,45.246,103695.0
2018-07-26 15:20:00,54.27,54.35,54.27,54.32,46199.0,45.246,45.3127,45.246,45.2877,46199.0
2018-07-26 15:25:00,54.31,54.34,54.3,54.3,42645.0,45.2793,45.3043,45.271,45.271,42645.0
2018-07-26 15:30:00,54.31,54.43,54.31,54.42,43880.0,45.2793,45.3794,45.2793,45.371,43880.0
2018-07-26 15:35:00,54.42,54.42,54.36,54.4,54525.0,45.371,45.371,45.321,45.3544,54525.0
2018-07-26 15:40:00,54.4,54.41,54.3,54.3,61204.0,45.3544,45.3627,45.271,45.271,61204.0
2018-07-26 15:45:00,54.29,54.36,54.27,54.31,83377.0,45.2627,45.321,45.246,45.2793,83377.0
2018-07-26 15:50:00,54.31,54.37,54.3,54.34,112925.0,45.2793,45.3294,45.271,45.3043,112925.0
2018-07-26 15:55:00,54.34,54.35,54.24,54.26,526176.0,45.3043,45.3127,45.221,45.2376,526176.0
2018-07-27 09:30:00,54.26,54.46,54.21,54.32,58792.0,45.2376,45.4044,45.196,45.2877,58792.0
2018-07-27 09:35:00,54.34,54.62,54.34,54.58,39008.0,45.3043,45.5378,45.3043,45.5044,39008.0
2018-07-27 09:40:00,54.59,54.82,54.57,54.8,53687.0,45.5128,45.7045,45.4961,45.6879,53687.0
2018-07-27 09:45:00,54.78,54.84,54.75,54.75,77627.0,45.6712,45.7212,45.6462,45.6462,77627.0
2018-07-27 09:50:00,54.72,54.75,54.56,54.58,25564.0,45.6212,45.6462,45.4878,45.5044,25564.0
2018-07-27 09:55:00,54.6,54.6,54.38,54.43,38155.0,45.5211,45.5211,45.3377,45.3794,38155.0
2018-07-27 10:00:00,54.43,54.48,54.35,54.36,45690.0,45.3794,45.4211,45.3127,45.321,45690.0
2018-07-27 10:05:00,54.36,54.47,54.36,54.47,31013.0,45.321,45.4127,45.321,45.4127,31013.0
2018-07-27 10:10:00,54.46,54.52,54.39,54.4,29736.0,45.4044,45.4544,45.346,45.3544,29736.0
2018-07-27 10:15:00,54.4,54.44,54.34,54.36,18518.0,45.3544,45.3877,45.3043,45.321,18518.0
2018-07-27 10:20:00,54.36,54.39,54.25,54.29,24342.0,45.321,45.346,45.2293,45.2627,24342.0
2018-07-27 10:25:00,54.29,54.32,54.26,54.27,25789.0,45.2627,45.2877,45.2376,45.246,25789.0
2018-07-27 10:30:00,54.27,54.31,54.23,54.28,29739.0,45.246,45.2793,45.2126,45.2543,29739.0
2018-07-27 10:35:00,54.28,54.32,54.27,54.32,23647.0,45.2543,45.2877,45.246,45.2877,23647.0
2018-07-27 10:40:00,54.32,54.46,54.3,54.46,43971.0,45.2877,45.4044,45.271,45.4044,43971.0
2018-07-27 10:45:00,54.47,54.5,54.43,54.5,33319.0,45.4127,45.4377,45.3794,45.4377,33319.0
2018-07-27 10:50:00,54.5,54.62,54.48,54.58,46599.0,45.4377,45.5378,45.4211,45.5044,46599.0
2018-07-27 10:55:00,54.58,54.58,54.5,54.58,30403.0,45.5044,45.5044,45.4377,45.5044,30403.0
2018-07-27 11:00:00,54.58,54.61,54.54,54.55,16911.0,45.5044,45.5294,45.4711,45.4794,16911.0
2018-07-27 11:05:00,54.55,54.58,54.52,54.56,22660.0,45.4794,45.5044,45.4544,45.4878,22660.0
2018-07-27 11:10:00,54.57,54.57,54.53,54.57,11821.0,45.4961,45.4961,45.4628,45.4961,11821.0
2018-07-27 11:15:00,54.58,54.61,54.55,54.59,15762.0,45.5044,45.5294,45.4794,45.5128,15762.0
2018-07-27 11:20:00,54.6,54.6,54.55,54.59,10110.0,45.5211,45.5211,45.4794,45.5128,10110.0
2018-07-27 11:25:00,54.6,54.64,54.59,54.61,21491.0,45.5211,45.5545,45.5128,45.5294,21491.0
2018-07-27 11:30:00,54.62,54.64,54.57,54.58,24233.0,45.5378,45.5545,45.4961,45.5044,24233.0
2018-07-27 11:35:00,54.56,54.58,54.53,54.56,14352.0,45.4878,45.5044,45.4628,45.4878,14352.0
2018-07-27 11:40:00,54.55,54.57,54.51,54.52,15160.0,45.4794,45.4961,45.4461,45.4544,15160.0
2018-07-27 11:45:00,54.52,54.59,54.51,54.58,13455.0,45.4544,45.5128,45.4461,45.5044,13455.0
2018-07-27 11:50:00,54.57,54.57,54.53,54.54,11340.0,45.4961,45.4961,45.4628,45.4711,11340.0
2018-07-27 11:55:00,54.54,54.57,54.53,54.56,14171.0,45.4711,45.4961,45.4628,45.4878,14171.0
2018-07-27 12:00:00,54.56,54.56,54.49,54.51,18552.0,45.4878,45.4878,45.4294,45.4461,18552.0
2018-07-27 12:05:00,54.51,54.54,54.48,54.48,15524.0,45.4461,45.4711,45.4211,45.4211,15524.0
2018-07-27 12:10:00,54.49,54.52,54.47,54.49,7587.0,45.4294,45.4544,45.4127,45.4294,7587.0
2018-07-27 12:15:00,54.5,54.57,54.49,54.57,19225.0,45.4377,45.4961,45.4294,45.4961,19225.0
2018-07-27 12:20:00,54.57,54.58,54.55,54.56,21283.0,45.4961,45.5044,45.4794,45.4878,21283.0
2018-07-27 12:25:00,54.56,54.64,54.56,54.62,21050.0,45.4878,45.5545,45.4878,45.5378,21050.0
2018-07-27 12:30:00,54.62,54.62,54.56,54.59,20903.0,45.5378,45.5378,45.4878,45.5128,20903.0
2018-07-27 12:35:00,54.58,54.58,54.5,54.5,16946.0,45.5044,45.5044,45.4377,45.4377,16946.0
2018-07-27 12:40:00,54.5,54.55,54.49,54.53,15989.0,45.4377,45.4794,45.4294,45.4628,15989.0
2018-07-27 12:45:00,54.53,54.54,54.46,54.47,15634.0,45.4628,45.4711,45.4044,45.4127,15634.0
2018-07-27 12:50:00,54.46,54.48,54.42,54.43,25759.0,45.4044,45.4211,45.371,45.3794,25759.0
2018-07-27 12:55:00,54.42,54.46,54.41,54.41,13019.0,45.371,45.4044,45.3627,45.3627,13019.0
2018-07-27 13:00:00,54.41,54.42,54.33,54.42,22516.0,45.3627,45.371,45.296,45.371,22516.0
2018-07-27 13:05:00,54.42,54.47,54.35,54.36,26827.0,45.371,45.4127,45.3127,45.321,26827.0
2018-07-27 13:10:00,54.35,54.36,54.3,54.34,13081.0,45.3127,45.321,45.271,45.3043,13081.0
2018-07-27 13:15:00,54.33,54.33,54.26,54.32,57931.0,45.296,45.296,45.2376,45.2877,57931.0
2018-07-27 13:20:00,54.32,54.39,54.29,54.38,73438.0,45.2877,45.346,45.2627,45.3377,73438.0
2018-07-27 13:25:00,54.38,54.47,54.38,54.47,24019.0,45.3377,45.4127,45.3377,45.4127,24019.0
2018-07-27 13:30:00,54.47,54.47,54.41,54.42,15495.0,45.4127,45.4127,45.3627,45.371,15495.0
2018-07-27 13:35:00,54.42,54.44,54.38,54.43,17508.0,45.371,45.3877,45.3377,45.3794,17508.0
2018-07-27 13:40:00,54.43,54.46,54.4,54.44,8656.0,45.3794,45.4044,45.3544,45.3877,8656.0
2018-07-27 13:45:00,54.44,54.47,54.42,54.42,15666.0,45.3877,45.4127,45.371,45.371,15666.0
2018-07-27 13:50:00,54.41,54.45,54.4,54.41,16319.0,45.3627,45.3961,45.3544,45.3627,16319.0
2018-07-27 13:55:00,54.41,54.45,54.41,54.45,13627.0,45.3627,45.3961,45.3627,45.3961,13627.0
2018-07-27 14:00:00,54.46,54.46,54.41,54.43,15448.0,45.4044,45.4044,45.3627,45.3794,15448.0
2018-07-27 14:05:00,54.43,54.43,54.39,54.39,16183.0,45.3794,45.3794,45.346,45.346,16183.0
2018-07-27 14:10:00,54.4,54.41,54.36,54.36,15646.0,45.3544,45.3627,45.321,45.321,15646.0
2018-07-27 14:15:00,54.37,54.38,54.29,54.3,22093.0,45.3294,45.3377,45.2627,45.271,22093.0
2018-07-27 14:20:00,54.3,54.37,54.3,54.36,15481.0,45.271,45.3294,45.271,45.321,15481.0
2018-07-27 14:25:00,54.35,54.36,54.33,54.34,9367.0,45.3127,45.321,45.296,45.3043,9367.0
2018-07-27 14:30:00,54.34,54.39,54.3,54.37,21591.0,45.3043,45.346,45.271,45.3294,21591.0
2018-07-27 14:35:00,54.37,54.4,54.35,54.37,25433.0,45.3294,45.3544,45.3127,45.3294,25433.0
2018-07-27 14:40:00,54.37,54.46,54.36,54.44,19117.0,45.3294,45.4044,45.321,45.3877,19117.0
2018-07-27 14:45:00,54.43,54.48,54.42,54.42,25983.0,45.3794,45.4211,45.371,45.371,25983.0
2018-07-27 14:50:00,54.42,54.44,54.4,54.41,41831.0,45.371,45.3877,45.3544,45.3627,41831.0
2018-07-27 14:55:00,54.41,54.43,54.38,54.41,22779.0,45.3627,45.3794,45.3377,45.3627,22779.0
2018-07-27 15:00:00,54.41,54.45,54.41,54.45,36609.0,45.3627,45.3961,45.3627,45.3961,36609.0
2018-07-27 15:05:00,54.45,54.47,54.44,54.44,33550.0,45.3961,45.4127,45.3877,45.3877,33550.0
2018-07-27 15:10:00,54.44,54.47,54.42,54.43,26687.0,45.3877,45.4127,45.371,45.3794,26687.0
2018-07-27 15:15:00,54.44,54.46,54.4,54.44,31099.0,45.3877,45.4044,45.3544,45.3877,31099.0
2018-07-27 15:20:00,54.44,54.44,54.41,54.43,19229.0,45.3877,45.3877,45.3627,45.3794,19229.0
2018-07-27 15:25:00,54.43,54.43,54.4,54.41,21130.0,45.3794,45.3794,45.3544,45.3627,21130.0
2018-07-27 15:30:00,54.41,54.43,54.38,54.4,21082.0,45.3627,45.3794,45.3377,45.3544,21082.0
2018-07-27 15:35:00,54.4,54.41,54.36,54.39,33169.0,45.3544,45.3627,45.321,45.346,33169.0
2018-07-27 15:40:00,54.38,54.44,54.36,54.41,57003.0,45.3377,45.3877,45.321,45.3627,57003.0
2018-07-27 15:45:00,54.4,54.41,54.33,54.35,77023.0,45.3544,45.3627,45.296,45.3127,77023.0
2018-07-27 15:50:00,54.35,54.38,54.34,54.36,80456.0,45.3127,45.3377,45.3043,45.321,80456.0
2018-07-27 15:55:00,54.37,54.39,54.33,54.37,306520.0,45.3294,45.346,45.296,45.3294,306520.0
2018-07-30 09:30:00,54.34,54.53,54.27,54.49,54049.0,45.3043,45.4628,45.246,45.4294,54049.0
2018-07-30 09:35:00,54.52,54.8,54.5,54.75,19676.0,45.4544,45.6879,45.4377,45.6462,19676.0
2018-07-30 09:40:00,54.75,54.92,54.75,54.9,24615.0,45.6462,45.7879,45.6462,45.7712,24615.0
2018-07-30 09:45:00,54.9,55.08,54.9,55.07,31999.0,45.7712,45.9213,45.7712,45.913,31999.0
2018-07-30 09:50:00,55.08,55.1,54.88,55.01,59802.0,45.9213,45.938,45.7546,45.8629,59802.0
2018-07-30 09:55:00,55.0,55.08,54.98,55.02,21483.0,45.8546,45.9213,45.8379,45.8713,21483.0
2018-07-30 10:00:00,55.02,55.03,54.87,54.91,53860.0,45.8713,45.8796,45.7462,45.7796,53860.0
2018-07-30 10:05:00,54.9,55.0,54.9,54.96,208116.0,45.7712,45.8546,45.7712,45.8213,208116.0
2018-07-30 10:10:00,54.97,55.08,54.91,55.0,132628.0,45.8296,45.9213,45.7796,45.8546,132628.0
2018-07-30 10:15:00,55.0,55.08,54.98,55.06,36224.0,45.8546,45.9213,45.8379,45.9046,36224.0
2018-07-30 10:20:00,55.06,55.06,55.01,55.05,24571.0,45.9046,45.9046,45.8629,45.8963,24571.0
2018-07-30 10:25:00,55.05,55.07,55.02,55.05,28567.0,45.8963,45.913,45.8713,45.8963,28567.0
2018-07-30 10:30:00,55.05,55.08,54.98,55.0,27488.0,45.8963,45.9213,45.8379,45.8546,27488.0
2018-07-30 10:35:00,54.99,55.03,54.99,54.99,75235.0,45.8463,45.8796,45.8463,45.8463,75235.0
2018-07-30 10:40:00,54.99,55.07,54.94,55.04,241957.0,45.8463,45.913,45.8046,45.8879,241957.0
2018-07-30 10:45:00,55.05,55.06,55.02,55.03,16597.0,45.8963,45.9046,45.8713,45.8796,16597.0
2018-07-30 10:50:00,55.03,55.07,55.01,55.05,25028.0,45.8796,45.913,45.8629,45.8963,25028.0
2018-07-30 10:55:00,55.05,55.25,55.04,55.17,75411.0,45.8963,46.063,45.8879,45.9963,75411.0
2018-07-30 11:00:00,55.17,55.21,55.14,55.2,38113.0,45.9963,46.0297,45.9713,46.0213,38113.0
2018-07-30 11:05:00,55.2,55.2,55.12,55.16,26599.0,46.0213,46.0213,45.9546,45.988,26599.0
2018-07-30 11:10:00,55.17,55.17,55.09,55.16,56913.0,45.9963,45.9963,45.9296,45.988,56913.0
2018-07-30 11:15:00,55.16,55.16,55.01,55.02,31466.0,45.988,45.988,45.8629,45.8713,31466.0
2018-07-30 11:20:00,55.02,55.06,54.99,55.0,76307.0,45.8713,45.9046,45.8463,45.8546,76307.0
2018-07-30 11:25:00,55.0,55.03,54.99,55.01,42744.0,45.8546,45.8796,45.8463,45.8629,42744.0
2018-07-30 11:30:00,55.01,55.05,54.99,55.01,38150.0,45.8629,45.8963,45.8463,45.8629,38150.0
2018-07-30 11:35:00,55.01,55.03,54.98,55.02,63513.0,45.8629,45.8796,45.8379,45.8713,63513.0
2018-07-30 11:40:00,55.02,55.03,54.99,54.99,22508.0,45.8713,45.8796,45.8463,45.8463,22508.0
2018-07-30 11:45:00,55.0,55.02,54.98,54.99,44233.0,45.8546,45.8713,45.8379,45.8463,44233.0
2018-07-30 11:50:00,54.99,54.99,54.98,54.98,52389.0,45.8463,45.8463,45.8379,45.8379,52389.0
2018-07-30 11:55:00,54.98,55.02,54.98,54.99,63132.0,45.8379,45.8713,45.8379,45.8463,63132.0
2018-07-30 12:00:00,55.0,55.0,54.94,54.97,51763.0,45.8546,45.8546,45.8046,45.8296,51763.0
2018-07-30 12:05:00,54.97,55.01,54.96,55.01,54461.0,45.8296,45.8629,45.8213,45.8629,54461.0
2018-07-30 12:10:00,55.01,55.02,54.96,54.96,11671.0,45.8629,45.8713,45.8213,45.8213,11671.0
2018-07-30 12:15:00,54.95,54.96,54.89,54.89,14464.0,45.8129,45.8213,45.7629,45.7629,14464.0
2018-07-30 12:20:00,54.9,54.9,54.8,54.82,20680.0,45.7712,45.7712,45.6879,45.7045,20680.0
2018-07-30 12:25:00,54.82,54.82,54.74,54.76,21415.0,45.7045,45.7045,45.6378,45.6545,21415.0
2018-07-30 12:30:00,54.76,54.77,54.73,54.75,19795.0,45.6545,45.6628,45.6295,45.6462,19795.0
2018-07-30 12:35:00,54.75,54.76,54.74,54.75,17713.0,45.6462,45.6545,45.6378,45.6462,17713.0
2018-07-30 12:40:00,54.75,54.87,54.74,54.86,19708.0,45.6462,45.7462,45.6378,45.7379,19708.0
2018-07-30 12:45:00,54.86,54.86,54.81,54.82,12637.0,45.7379,45.7379,45.6962,45.7045,12637.0
2018-07-30 12:50:00,54.83,54.83,54.78,54.79,14601.0,45.7129,45.7129,45.6712,45.6795,14601.0
2018-07-30 12:55:00,54.79,54.84,54.78,54.83,21599.0,45.6795,45.7212,45.6712,45.7129,21599.0
2018-07-30 13:00:00,54.82,54.83,54.75,54.75,32296.0,45.7045,45.7129,45.6462,45.6462,32296.0
2018-07-30 13:05:00,54.75,54.79,54.73,54.79,18108.0,45.6462,45.6795,45.6295,45.6795,18108.0
2018-07-30 13:10:00,54.79,54.84,54.78,54.84,43708.0,45.6795,45.7212,45.6712,45.7212,43708.0
2018-07-30 13:15:00,54.84,54.87,54.83,54.84,28109.0,45.7212,45.7462,45.7129,45.7212,28109.0
2018-07-30 13:20:00,54.84,54.85,54.79,54.81,39027.0,45.7212,45.7295,45.6795,45.6962,39027.0
2018-07-30 13:25:00,54.8,54.8,54.76,54.79,18667.0,45.6879,45.6879,45.6545,45.6795,18667.0
2018-07-30 13:30:00,54.78,54.84,54.78,54.83,15629.0,45.6712,45.7212,45.6712,45.7129,15629.0
2018-07-30 13:35:00,54.84,54.85,54.82,54.85,22417.0,45.7212,45.7295,45.7045,45.7295,22417.0
2018-07-30 13:40:00,54.85,54.87,54.84,54.85,31099.0,45.7295,45.7462,45.7212,45.7295,31099.0
2018-07-30 13:45:00,54.85,54.89,54.84,54.88,45659.0,45.7295,45.7629,45.7212,45.7546,45659.0
2018-07-30 13:50:00,54.88,54.93,54.87,54.89,29441.0,45.7546,45.7962,45.7462,45.7629,29441.0
2018-07-30 13:55:00,54.89,54.9,54.85,54.89,19811.0,45.7629,45.7712,45.7295,45.7629,19811.0
2018-07-30 14:00:00,54.88,54.88,54.85,54.86,11710.0,45.7546,45.7546,45.7295,45.7379,11710.0
2018-07-30 14:05:00,54.86,54.89,54.85,54.87,13279.0,45.7379,45.7629,45.7295,45.7462,13279.0
2018-07-30 14:10:00,54.87,54.91,54.85,54.89,19537.0,45.7462,45.7796,45.7295,45.7629,19537.0
2018-07-30 14:15:00,54.9,54.92,54.86,54.89,163981.0,45.7712,45.7879,45.7379,45.7629,163981.0
2018-07-30 14:20:00,54.89,54.92,54.88,54.91,17951.0,45.7629,45.7879,45.7546,45.7796,17951.0
2018-07-30 14:25:00,54.9,54.93,54.9,54.91,17437.0,45.7712,45.7962,45.7712,45.7796,17437.0
2018-07-30 14:30:00,54.92,54.95,54.91,54.94,10272.0,45.7879,45.8129,45.7796,45.8046,10272.0
2018-07-30 14:35:00,54.95,54.97,54.88,54.89,20633.0,45.8129,45.8296,45.7546,45.7629,20633.0
2018-07-30 14:40:00,54.88,54.89,54.87,54.88,10242.0,45.7546,45.7629,45.7462,45.7546,10242.0
2018-07-30 14:45:00,54.89,54.91,54.89,54.9,18750.0,45.7629,45.7796,45.7629,45.7712,18750.0
2018-07-30 14:50:00,54.91,54.94,54.9,54.91,16161.0,45.7796,45.8046,45.7712,45.7796,16161.0
2018-07-30 14:55:00,54.91,54.97,54.89,54.91,63480.0,45.7796,45.8296,45.7629,45.7796,63480.0
2018-07-30 15:00:00,54.9,54.91,54.85,54.88,23265.0,45.7712,45.7796,45.7295,45.7546,23265.0
2018-07-30 15:05:00,54.88,54.88,54.82,54.83,26133.0,45.7546,45.7546,45.7045,45.7129,26133.0
2018-07-30 15:10:00,54.84,54.85,54.81,54.85,15903.0,45.7212,45.7295,45.6962,45.7295,15903.0
2018-07-30 15:15:00,54.84,54.85,54.79,54.82,15680.0,45.7212,45.7295,45.6795,45.7045,15680.0
2018-07-30 15:20:00,54.82,54.86,54.81,54.83,17354.0,45.7045,45.7379,45.6962,45.7129,17354.0
2018-07-30 15:25:00,54.83,54.86,54.81,54.82,13415.0,45.7129,45.7379,45.6962,45.7045,13415.0
2018-07-30 15:30:00,54.82,54.91,54.81,54.91,37858.0,45.7045,45.7796,45.6962,45.7796,37858.0
2018-07-30 15:35:00,54.9,54.91,54.87,54.91,62191.0,45.7712,45.7796,45.7462,45.7796,62191.0
2018-07-30 15:40:00,54.9,54.93,54.88,54.9,50057.0,45.7712,45.7962,45.7546,45.7712,50057.0
2018-07-30 15:45:00,54.89,54.89,54.84,54.86,60842.0,45.7629,45.7629,45.7212,45.7379,60842.0
2018-07-30 15:50:00,54.85,54.94,54.85,54.93,92218.0,45.7295,45.8046,45.7295,45.7962,92218.0
2018-07-30 15:55:00,54.93,54.99,54.91,54.95,266410.0,45.7962,45.8463,45.7796,45.8129,266410.0
2018-07-31 09:30:00,55.24,55.24,54.98,55.0,107956.0,46.0547,46.0547,45.8379,45.8546,107956.0
2018-07-31 09:35:00,54.97,55.0,54.78,54.9,27738.0,45.8296,45.8546,45.6712,45.7712,27738.0
2018-07-31 09:40:00,54.91,55.11,54.9,55.08,45584.0,45.7796,45.9463,45.7712,45.9213,45584.0
2018-07-31 09:45:00,55.1,55.14,54.99,55.11,99801.0,45.938,45.9713,45.8463,45.9463,99801.0
2018-07-31 09:50:00,55.11,55.11,55.02,55.03,33907.0,45.9463,45.9463,45.8713,45.8796,33907.0
2018-07-31 09:55:00,55.03,55.19,55.03,55.1,30435.0,45.8796,46.013,45.8796,45.938,30435.0
2018-07-31 10:00:00,55.09,55.13,55.03,55.05,21685.0,45.9296,45.963,45.8796,45.8963,21685.0
2018-07-31 10:05:00,55.04,55.14,55.04,55.14,15817.0,45.8879,45.9713,45.8879,45.9713,15817.0
2018-07-31 10:10:00,55.14,55.26,55.11,55.25,146183.0,45.9713,46.0714,45.9463,46.063,146183.0
2018-07-31 10:15:00,55.25,55.25,55.13,55.16,41454.0,46.063,46.063,45.963,45.988,41454.0
2018-07-31 10:20:00,55.18,55.26,55.07,55.1,58120.0,46.0047,46.0714,45.913,45.938,58120.0
2018-07-31 10:25:00,55.1,55.21,55.04,55.2,24304.0,45.938,46.0297,45.8879,46.0213,24304.0
2018-07-31 10:30:00,55.21,55.21,55.1,55.1,9197.0,46.0297,46.0297,45.938,45.938,9197.0
2018-07-31 10:35:00,55.1,55.15,55.05,55.15,23358.0,45.938,45.9797,45.8963,45.9797,23358.0
2018-07-31 10:40:00,55.15,55.15,55.07,55.1,14845.0,45.9797,45.9797,45.913,45.938,14845.0
2018-07-31 10:45:00,55.1,55.12,55.06,55.07,17147.0,45.938,45.9546,45.9046,45.913,17147.0
2018-07-31 10:50:00,55.06,55.06,54.96,54.97,15655.0,45.9046,45.9046,45.8213,45.8296,15655.0
2018-07-31 10:55:00,54.96,54.98,54.92,54.92,12742.0,45.8213,45.8379,45.7879,45.7879,12742.0
2018-07-31 11:00:00,54.93,55.04,54.93,55.04,80569.0,45.7962,45.8879,45.7962,45.8879,80569.0
2018-07-31 11:05:00,55.03,55.04,54.97,55.04,27175.0,45.8796,45.8879,45.8296,45.8879,27175.0
2018-07-31 11:10:00,55.04,55.11,55.01,55.1,33009.0,45.8879,45.9463,45.8629,45.938,33009.0
2018-07-31 11:15:00,55.1,55.21,55.05,55.19,40765.0,45.938,46.0297,45.8963,46.013,40765.0
2018-07-31 11:20:00,55.2,55.24,55.16,55.23,25868.0,46.0213,46.0547,45.988,46.0464,25868.0
2018-07-31 11:25:00,55.24,55.25,55.16,55.18,23434.0,46.0547,46.063,45.988,46.0047,23434.0
2018-07-31 11:30:00,55.19,55.27,55.19,55.24,43384.0,46.013,46.0797,46.013,46.0547,43384.0
2018-07-31 11:35:00,55.24,55.26,55.1,55.14,28591.0,46.0547,46.0714,45.938,45.9713,28591.0
2018-07-31 11:40:00,55.14,55.14,55.06,55.12,22107.0,45.9713,45.9713,45.9046,45.9546,22107.0
2018-07-31 11:45:00,55.13,55.16,55.12,55.13,17067.0,45.963,45.988,45.9546,45.963,17067.0
2018-07-31 11:50:00,55.12,55.15,55.1,55.12,48488.0,45.9546,45.9797,45.938,45.9546,48488.0
2018-07-31 11:55:00,55.13,55.2,55.11,55.19,26597.0,45.963,46.0213,45.9463,46.013,26597.0
2018-07-31 12:00:00,55.18,55.19,55.11,55.14,56433.0,46.0047,46.013,45.9463,45.9713,56433.0
2018-07-31 12:05:00,55.14,55.17,55.12,55.16,36281.0,45.9713,45.9963,45.9546,45.988,36281.0
2018-07-31 12:10:00,55.16,55.22,55.15,55.22,67309.0,45.988,46.038,45.9797,46.038,67309.0
2018-07-31 12:15:00,55.22,55.23,55.2,55.23,42066.0,46.038,46.0464,46.0213,46.0464,42066.0
2018-07-31 12:20:00,55.23,55.24,55.19,55.22,33338.0,46.0464,46.0547,46.013,46.038,33338.0
2018-07-31 12:25:00,55.23,55.24,55.21,55.21,20413.0,46.0464,46.0547,46.0297,46.0297,20413.0
2018-07-31 12:30:00,55.22,55.24,55.2,55.22,29377.0,46.038,46.0547,46.0213,46.038,29377.0
2018-07-31 12:35:00,55.23,55.3,55.22,55.29,82696.0,46.0464,46.1047,46.038,46.0964,82696.0
2018-07-31 12:40:00,55.28,55.29,55.24,55.24,24612.0,46.088,46.0964,46.0547,46.0547,24612.0
2018-07-31 12:45:00,55.25,55.25,55.2,55.21,35802.0,46.063,46.063,46.0213,46.0297,35802.0
2018-07-31 12:50:00,55.2,55.27,55.19,55.24,39289.0,46.0213,46.0797,46.013,46.0547,39289.0
2018-07-31 12:55:00,55.24,55.26,55.2,55.2,37364.0,46.0547,46.0714,46.0213,46.0213,37364.0
2018-07-31 13:00:00,55.21,55.25,55.19,55.22,31749.0,46.0297,46.063,46.013,46.038,31749.0
2018-07-31 13:05:00,55.23,55.32,55.22,55.32,38777.0,46.0464,46.1214,46.038,46.1214,38777.0
2018-07-31 13:10:00,55.31,55.33,55.26,55.26,29057.0,46.1131,46.1297,46.0714,46.0714,29057.0
2018-07-31 13:15:00,55.26,55.31,55.25,55.31,25038.0,46.0714,46.1131,46.063,46.1131,25038.0
2018-07-31 13:20:00,55.32,55.32,55.27,55.27,19508.0,46.1214,46.1214,46.0797,46.0797,19508.0
2018-07-31 13:25:00,55.27,55.28,55.18,55.23,91476.0,46.0797,46.088,46.0047,46.0464,91476.0
2018-07-31 13:30:00,55.22,55.34,55.22,55.34,35731.0,46.038,46.1381,46.038,46.1381,35731.0
2018-07-31 13:35:00,55.33,55.37,55.33,55.36,16764.0,46.1297,46.1631,46.1297,46.1547,16764.0
2018-07-31 13:40:00,55.35,55.37,55.33,55.37,7107.0,46.1464,46.1631,46.1297,46.1631,7107.0
2018-07-31 13:45:00,55.36,55.37,55.33,55.33,22385.0,46.1547,46.1631,46.1297,46.1297,22385.0
2018-07-31 13:50:00,55.33,55.39,55.33,55.37,29304.0,46.1297,46.1797,46.1297,46.1631,29304.0
2018-07-31 13:55:00,55.37,55.38,55.34,55.36,15617.0,46.1631,46.1714,46.1381,46.1547,15617.0
2018-07-31 14:00:00,55.35,55.41,55.34,55.35,67402.0,46.1464,46.1964,46.1381,46.1464,67402.0
2018-07-31 14:05:00,55.34,55.35,55.29,55.33,58403.0,46.1381,46.1464,46.0964,46.1297,58403.0
2018-07-31 14:10:00,55.33,55.33,55.28,55.3,14411.0,46.1297,46.1297,46.088,46.1047,14411.0
2018-07-31 14:15:00,55.3,55.3,55.27,55.27,14629.0,46.1047,46.1047,46.0797,46.0797,14629.0
2018-07-31 14:20:00,55.27,55.28,55.18,55.21,36520.0,46.0797,46.088,46.0047,46.0297,36520.0
2018-07-31 14:25:00,55.21,55.27,55.21,55.26,25684.0,46.0297,46.0797,46.0297,46.0714,25684.0
2018-07-31 14:30:00,55.26,55.26,55.21,55.23,30431.0,46.0714,46.0714,46.0297,46.0464,30431.0
2018-07-31 14:35:00,55.23,55.29,55.23,55.27,25483.0,46.0464,46.0964,46.0464,46.0797,25483.0
2018-07-31 14:40:00,55.26,55.26,55.22,55.23,25075.0,46.0714,46.0714,46.038,46.0464,25075.0
2018-07-31 14:45:00,55.23,55.23,55.19,55.2,36480.0,46.0464,46.0464,46.013,46.0213,36480.0
2018-07-31 14:50:00,55.2,55.21,55.16,55.16,24644.0,46.0213,46.0297,45.988,45.988,24644.0
2018-07-31 14:55:00,55.16,55.16,55.08,55.08,34785.0,45.988,45.988,45.9213,45.9213,34785.0
2018-07-31 15:00:00,55.07,55.11,55.04,55.1,45666.0,45.913,45.9463,45.8879,45.938,45666.0
2018-07-31 15:05:00,55.1,55.1,55.05,55.06,63644.0,45.938,45.938,45.8963,45.9046,63644.0
2018-07-31 15:10:00,55.06,55.08,55.04,55.07,33209.0,45.9046,45.9213,45.8879,45.913,33209.0
2018-07-31 15:15:00,55.07,55.09,55.05,55.07,29431.0,45.913,45.9296,45.8963,45.913,29431.0
2018-07-31 15:20:00,55.07,55.13,55.06,55.13,35870.0,45.913,45.963,45.9046,45.963,35870.0
2018-07-31 15:25:00,55.12,55.12,55.09,55.1,42367.0,45.9546,45.9546,45.9296,45.938,42367.0
2018-07-31 15:30:00,55.11,55.13,55.09,55.11,55721.0,45.9463,45.963,45.9296,45.9463,55721.0
2018-07-31 15:35:00,55.11,55.15,55.09,55.14,54558.0,45.9463,45.9797,45.9296,45.9713,54558.0
2018-07-31 15:40:00,55.14,55.17,55.1,55.14,78230.0,45.9713,45.9963,45.938,45.9713,78230.0
2018-07-31 15:45:00,55.14,55.19,55.1,55.12,80204.0,45.9713,46.013,45.938,45.9546,80204.0
2018-07-31 15:50:00,55.13,55.21,55.1,55.2,104914.0,45.963,46.0297,45.938,46.0213,104914.0
2018-07-31 15:55:00,55.21,55.23,55.18,55.2,391238.0,46.0297,46.0464,46.0047,46.0213,391238.0
2018-08-01 09:30:00,55.53,56.23,55.52,56.19,172133.0,46.2965,46.8801,46.2881,46.8467,172133.0
2018-08-01 09:35:00,56.16,56.3,56.05,56.26,104292.0,46.8217,46.9384,46.73,46.9051,104292.0
2018-08-01 09:40:00,56.26,56.36,55.79,55.79,211268.0,46.9051,46.9885,46.5132,46.5132,211268.0
2018-08-01 09:45:00,55.8,56.07,55.77,55.91,167638.0,46.5216,46.7467,46.4966,46.6133,167638.0
2018-08-01 09:50:00,55.91,56.01,55.84,55.86,146059.0,46.6133,46.6967,46.5549,46.5716,146059.0
2018-08-01 09:55:00,55.86,55.97,55.82,55.94,65629.0,46.5716,46.6633,46.5382,46.6383,65629.0
2018-08-01 10:00:00,55.94,56.14,55.91,56.05,88334.0,46.6383,46.805,46.6133,46.73,88334.0
2018-08-01 10:05:00,56.04,56.04,55.91,55.91,62197.0,46.7217,46.7217,46.6133,46.6133,62197.0
2018-08-01 10:10:00,55.91,55.92,55.83,55.83,101902.0,46.6133,46.6216,46.5466,46.5466,101902.0
2018-08-01 10:15:00,55.84,55.84,55.65,55.66,129899.0,46.5549,46.5549,46.3965,46.4049,129899.0
2018-08-01 10:20:00,55.66,55.75,55.6,55.69,151089.0,46.4049,46.4799,46.3548,46.4299,151089.0
2018-08-01 10:25:00,55.7,55.83,55.69,55.79,145762.0,46.4382,46.5466,46.4299,46.5132,145762.0
2018-08-01 10:30:00,55.79,55.92,55.77,55.92,38629.0,46.5132,46.6216,46.4966,46.6216,38629.0
2018-08-01 10:35:00,55.91,55.92,55.8,55.84,39149.0,46.6133,46.6216,46.5216,46.5549,39149.0
2018-08-01 10:40:00,55.84,55.91,55.82,55.82,45480.0,46.5549,46.6133,46.5382,46.5382,45480.0
2018-08-01 10:45:00,55.83,55.84,55.77,55.78,47598.0,46.5466,46.5549,46.4966,46.5049,47598.0
2018-08-01 10:50:00,55.77,55.8,55.71,55.79,45147.0,46.4966,46.5216,46.4465,46.5132,45147.0
2018-08-01 10:55:00,55.78,55.79,55.69,55.79,42213.0,46.5049,46.5132,46.4299,46.5132,42213.0
2018-08-01 11:00:00,55.79,55.79,55.69,55.7,52778.0,46.5132,46.5132,46.4299,46.4382,52778.0
2018-08-01 11:05:00,55.7,55.76,55.66,55.75,29228.0,46.4382,46.4882,46.4049,46.4799,29228.0
2018-08-01 11:10:00,55.74,55.75,55.66,55.66,30527.0,46.4716,46.4799,46.4049,46.4049,30527.0
2018-08-01 11:15:00,55.66,55.67,55.6,55.62,51316.0,46.4049,46.4132,46.3548,46.3715,51316.0
2018-08-01 11:20:00,55.62,55.62,55.49,55.58,63697.0,46.3715,46.3715,46.2631,46.3382,63697.0
2018-08-01 11:25:00,55.57,55.6,55.55,55.57,40586.0,46.3298,46.3548,46.3131,46.3298,40586.0
2018-08-01 11:30:00,55.57,55.57,55.34,55.4,40618.0,46.3298,46.3298,46.1381,46.1881,40618.0
2018-08-01 11:35:00,55.39,55.49,55.35,55.47,25711.0,46.1797,46.2631,46.1464,46.2464,25711.0
2018-08-01 11:40:00,55.47,55.47,55.43,55.45,26042.0,46.2464,46.2464,46.2131,46.2298,26042.0
2018-08-01 11:45:00,55.45,55.5,55.44,55.48,57004.0,46.2298,46.2715,46.2214,46.2548,57004.0
2018-08-01 11:50:00,55.48,55.53,55.48,55.48,92304.0,46.2548,46.2965,46.2548,46.2548,92304.0
2018-08-01 11:55:00,55.48,55.51,55.42,55.42,32786.0,46.2548,46.2798,46.2048,46.2048,32786.0
2018-08-01 12:00:00,55.41,55.42,55.18,55.22,160679.0,46.1964,46.2048,46.0047,46.038,160679.0
2018-08-01 12:05:00,55.21,55.26,55.2,55.25,56874.0,46.0297,46.0714,46.0213,46.063,56874.0
2018-08-01 12:10:00,55.25,55.26,55.16,55.21,107228.0,46.063,46.0714,45.988,46.0297,107228.0
2018-08-01 12:15:00,55.21,55.25,55.17,55.24,39966.0,46.0297,46.063,45.9963,46.0547,39966.0
2018-08-01 12:20:00,55.25,55.29,55.21,55.21,63850.0,46.063,46.0964,46.0297,46.0297,63850.0
2018-08-01 12:25:00,55.22,55.26,55.2,55.22,33249.0,46.038,46.0714,46.0213,46.038,33249.0
2018-08-01 12:30:00,55.22,55.22,55.16,55.18,51507.0,46.038,46.038,45.988,46.0047,51507.0
2018-08-01 12:35:00,55.18,55.21,55.16,55.18,47493.0,46.0047,46.0297,45.988,46.0047,47493.0
2018-08-01 12:40:00,55.18,55.2,55.14,55.19,29468.0,46.0047,46.0213,45.9713,46.013,29468.0
2018-08-01 12:45:00,55.2,55.24,55.15,55.16,47585.0,46.0213,46.0547,45.9797,45.988,47585.0
2018-08-01 12:50:00,55.15,55.19,55.06,55.14,70172.0,45.9797,46.013,45.9046,45.9713,70172.0
2018-08-01 12:55:00,55.15,55.15,54.97,55.0,49688.0,45.9797,45.9797,45.8296,45.8546,49688.0
2018-08-01 13:00:00,54.99,55.01,54.97,55.0,22378.0,45.8463,45.8629,45.8296,45.8546,22378.0
2018-08-01 13:05:00,55.0,55.01,54.98,54.98,42247.0,45.8546,45.8629,45.8379,45.8379,42247.0
2018-08-01 13:10:00,54.98,55.08,54.98,55.05,45959.0,45.8379,45.9213,45.8379,45.8963,45959.0
2018-08-01 13:15:00,55.05,55.09,55.03,55.08,44760.0,45.8963,45.9296,45.8796,45.9213,44760.0
2018-08-01 13:20:00,55.08,55.08,55.01,55.03,41383.0,45.9213,45.9213,45.8629,45.8796,41383.0
2018-08-01 13:25:00,55.03,55.04,54.85,54.86,44347.0,45.8796,45.8879,45.7295,45.7379,44347.0
2018-08-01 13:30:00,54.86,54.9,54.85,54.86,20442.0,45.7379,45.7712,45.7295,45.7379,20442.0
2018-08-01 13:35:00,54.87,54.91,54.87,54.91,22147.0,45.7462,45.7796,45.7462,45.7796,22147.0
2018-08-01 13:40:00,54.91,54.92,54.87,54.89,29382.0,45.7796,45.7879,45.7462,45.7629,29382.0
2018-08-01 13:45:00,54.89,54.99,54.88,54.99,44177.0,45.7629,45.8463,45.7546,45.8463,44177.0
2018-08-01 13:50:00,54.98,55.03,54.98,55.01,16556.0,45.8379,45.8796,45.8379,45.8629,16556.0
2018-08-01 13:55:00,55.01,55.04,54.94,55.04,27383.0,45.8629,45.8879,45.8046,45.8879,27383.0
2018-08-01 14:00:00,55.03,55.12,54.98,55.0,24486.0,45.8796,45.9546,45.8379,45.8546,24486.0
2018-08-01 14:05:00,55.0,55.01,54.95,54.98,20723.0,45.8546,45.8629,45.8129,45.8379,20723.0
2018-08-01 14:10:00,54.97,54.99,54.9,54.97,23696.0,45.8296,45.8463,45.7712,45.8296,23696.0
2018-08-01 14:15:00,54.97,55.03,54.95,54.96,22180.0,45.8296,45.8796,45.8129,45.8213,22180.0
2018-08-01 14:20:00,54.97,55.0,54.95,54.97,19376.0,45.8296,45.8546,45.8129,45.8296,19376.0
2018-08-01 14:25:00,54.97,55.0,54.93,54.95,21202.0,45.8296,45.8546,45.7962,45.8129,21202.0
2018-08-01 14:30:00,54.95,55.0,54.93,54.98,33783.0,45.8129,45.8546,45.7962,45.8379,33783.0
2018-08-01 14:35:00,54.99,55.03,54.97,55.0,33449.0,45.8463,45.8796,45.8296,45.8546,33449.0
2018-08-01 14:40:00,55.0,55.02,54.96,54.98,20002.0,45.8546,45.8713,45.8213,45.8379,20002.0
2018-08-01 14:45:00,54.98,54.99,54.95,54.97,29542.0,45.8379,45.8463,45.8129,45.8296,29542.0
2018-08-01 14:50:00,54.97,55.04,54.94,55.03,31055.0,45.8296,45.8879,45.8046,45.8796,31055.0
2018-08-01 14:55:00,55.03,55.1,55.03,55.1,30662.0,45.8796,45.938,45.8796,45.938,30662.0
2018-08-01 15:00:00,55.1,55.13,55.08,55.12,26626.0,45.938,45.963,45.9213,45.9546,26626.0
2018-08-01 15:05:00,55.12,55.16,55.11,55.16,24912.0,45.9546,45.988,45.9463,45.988,24912.0
2018-08-01 15:10:00,55.16,55.16,55.12,55.12,31579.0,45.988,45.988,45.9546,45.9546,31579.0
2018-08-01 15:15:00,55.13,55.13,55.06,55.1,24046.0,45.963,45.963,45.9046,45.938,24046.0
2018-08-01 15:20:00,55.1,55.13,55.09,55.1,36639.0,45.938,45.963,45.9296,45.938,36639.0
2018-08-01 15:25:00,55.1,55.11,55.01,55.09,31470.0,45.938,45.9463,45.8629,45.9296,31470.0
2018-08-01 15:30:00,55.08,55.12,55.06,55.08,41733.0,45.9213,45.9546,45.9046,45.9213,41733.0
2018-08-01 15:35:00,55.08,55.08,55.0,55.04,42965.0,45.9213,45.9213,45.8546,45.8879,42965.0
2018-08-01 15:40:00,55.03,55.07,55.03,55.06,50749.0,45.8796,45.913,45.8796,45.9046,50749.0
2018-08-01 15:45:00,55.05,55.08,55.0,55.01,102639.0,45.8963,45.9213,45.8546,45.8629,102639.0
2018-08-01 15:50:00,55.0,55.04,54.99,55.0,116841.0,45.8546,45.8879,45.8463,45.8546,116841.0
2018-08-01 15:55:00,55.0,55.03,54.95,55.0,416337.0,45.8546,45.8796,45.8129,45.8546,416337.0
2018-08-02 09:30:00,54.58,54.64,54.36,54.6,51032.0,45.5044,45.5545,45.321,45.5211,51032.0
2018-08-02 09:35:00,54.58,54.59,54.38,54.52,13057.0,45.5044,45.5128,45.3377,45.4544,13057.0
2018-08-02 09:40:00,54.53,54.68,54.5,54.62,25585.0,45.4628,45.5878,45.4377,45.5378,25585.0
2018-08-02 09:45:00,54.65,54.65,54.42,54.45,19483.0,45.5628,45.5628,45.371,45.3961,19483.0
2018-08-02 09:50:00,54.46,54.61,54.43,54.52,48908.0,45.4044,45.5294,45.3794,45.4544,48908.0
2018-08-02 09:55:00,54.51,54.73,54.51,54.7,19863.0,45.4461,45.6295,45.4461,45.6045,19863.0
2018-08-02 10:00:00,54.72,55.02,54.72,54.98,43182.0,45.6212,45.8713,45.6212,45.8379,43182.0
2018-08-02 10:05:00,55.0,55.14,54.98,55.11,31700.0,45.8546,45.9713,45.8379,45.9463,31700.0
2018-08-02 10:10:00,55.09,55.17,55.01,55.17,26981.0,45.9296,45.9963,45.8629,45.9963,26981.0
2018-08-02 10:15:00,55.17,55.18,55.08,55.11,23087.0,45.9963,46.0047,45.9213,45.9463,23087.0
2018-08-02 10:20:00,55.1,55.26,55.07,55.22,39539.0,45.938,46.0714,45.913,46.038,39539.0
2018-08-02 10:25:00,55.22,55.25,55.03,55.07,23811.0,46.038,46.063,45.8796,45.913,23811.0
2018-08-02 10:30:00,55.08,55.21,55.07,55.17,24671.0,45.9213,46.0297,45.913,45.9963,24671.0
2018-08-02 10:35:00,55.2,55.21,55.08,55.15,31054.0,46.0213,46.0297,45.9213,45.9797,31054.0
2018-08-02 10:40:00,55.17,55.17,55.06,55.06,29422.0,45.9963,45.9963,45.9046,45.9046,29422.0
2018-08-02 10:45:00,55.07,55.08,54.92,54.98,34915.0,45.913,45.9213,45.7879,45.8379,34915.0
2018-08-02 10:50:00,54.97,55.08,54.95,55.01,36717.0,45.8296,45.9213,45.8129,45.8629,36717.0
2018-08-02 10:55:00,55.01,55.09,54.99,55.08,34158.0,45.8629,45.9296,45.8463,45.9213,34158.0
2018-08-02 11:00:00,55.08,55.23,55.08,55.22,32875.0,45.9213,46.0464,45.9213,46.038,32875.0
2018-08-02 11:05:00,55.22,55.41,55.2,55.34,57405.0,46.038,46.1964,46.0213,46.1381,57405.0
2018-08-02 11:10:00,55.35,55.35,55.15,55.27,50046.0,46.1464,46.1464,45.9797,46.0797,50046.0
2018-08-02 11:15:00,55.26,55.31,55.19,55.23,48472.0,46.0714,46.1131,46.013,46.0464,48472.0
2018-08-02 11:20:00,55.22,55.28,55.2,55.22,24984.0,46.038,46.088,46.0213,46.038,24984.0
2018-08-02 11:25:00,55.22,55.28,55.17,55.2,76895.0,46.038,46.088,45.9963,46.0213,76895.0
2018-08-02 11:30:00,55.18,55.3,55.14,55.25,37855.0,46.0047,46.1047,45.9713,46.063,37855.0
2018-08-02 11:35:00,55.25,55.4,55.25,55.38,32798.0,46.063,46.1881,46.063,46.1714,32798.0
2018-08-02 11:40:00,55.4,55.42,55.35,55.4,23958.0,46.1881,46.2048,46.1464,46.1881,23958.0
2018-08-02 11:45:00,55.41,55.46,55.4,55.41,36574.0,46.1964,46.2381,46.1881,46.1964,36574.0
2018-08-02 11:50:00,55.41,55.52,55.41,55.52,33432.0,46.1964,46.2881,46.1964,46.2881,33432.0
2018-08-02 11:55:00,55.51,55.54,55.46,55.53,38943.0,46.2798,46.3048,46.2381,46.2965,38943.0
2018-08-02 12:00:00,55.52,55.53,55.45,55.5,116509.0,46.2881,46.2965,46.2298,46.2715,116509.0
2018-08-02 12:05:00,55.48,55.55,55.48,55.49,79508.0,46.2548,46.3131,46.2548,46.2631,79508.0
2018-08-02 12:10:00,55.48,55.49,55.41,55.42,17906.0,46.2548,46.2631,46.1964,46.2048,17906.0
2018-08-02 12:15:00,55.43,55.44,55.38,55.44,21988.0,46.2131,46.2214,46.1714,46.2214,21988.0
2018-08-02 12:20:00,55.44,55.52,55.44,55.5,50278.0,46.2214,46.2881,46.2214,46.2715,50278.0
2018-08-02 12:25:00,55.49,55.53,55.44,55.44,59319.0,46.2631,46.2965,46.2214,46.2214,59319.0
2018-08-02 12:30:00,55.46,55.46,55.36,55.39,63344.0,46.2381,46.2381,46.1547,46.1797,63344.0
2018-08-02 12:35:00,55.39,55.45,55.35,55.39,179356.0,46.1797,46.2298,46.1464,46.1797,179356.0
2018-08-02 12:40:00,55.39,55.4,55.35,55.36,24658.0,46.1797,46.1881,46.1464,46.1547,24658.0
2018-08-02 12:45:00,55.36,55.41,55.35,55.4,32373.0,46.1547,46.1964,46.1464,46.1881,32373.0
2018-08-02 12:50:00,55.4,55.52,55.39,55.47,54439.0,46.1881,46.2881,46.1797,46.2464,54439.0
2018-08-02 12:55:00,55.47,55.5,55.46,55.48,50141.0,46.2464,46.2715,46.2381,46.2548,50141.0
2018-08-02 13:00:00,55.48,55.5,55.43,55.44,70523.0,46.2548,46.2715,46.2131,46.2214,70523.0
2018-08-02 13:05:00,55.44,55.44,55.36,55.37,45895.0,46.2214,46.2214,46.1547,46.1631,45895.0
2018-08-02 13:10:00,55.37,55.41,55.35,55.4,32406.0,46.1631,46.1964,46.1464,46.1881,32406.0
2018-08-02 13:15:00,55.39,55.45,55.39,55.45,16735.0,46.1797,46.2298,46.1797,46.2298,16735.0
2018-08-02 13:20:00,55.44,55.44,55.34,55.34,119286.0,46.2214,46.2214,46.1381,46.1381,119286.0
2018-08-02 13:25:00,55.35,55.36,55.31,55.33,17649.0,46.1464,46.1547,46.1131,46.1297,17649.0
2018-08-02 13:30:00,55.33,55.36,55.29,55.34,16282.0,46.1297,46.1547,46.0964,46.1381,16282.0
2018-08-02 13:35:00,55.33,55.36,55.3,55.31,19055.0,46.1297,46.1547,46.1047,46.1131,19055.0
2018-08-02 13:40:00,55.32,55.33,55.3,55.3,8982.0,46.1214,46.1297,46.1047,46.1047,8982.0
2018-08-02 13:45:00,55.3,55.33,55.3,55.31,10571.0,46.1047,46.1297,46.1047,46.1131,10571.0
2018-08-02 13:50:00,55.33,55.35,55.3,55.32,11948.0,46.1297,46.1464,46.1047,46.1214,11948.0
2018-08-02 13:55:00,55.33,55.33,55.24,55.25,21340.0,46.1297,46.1297,46.0547,46.063,21340.0
2018-08-02 14:00:00,55.25,55.26,55.22,55.25,24175.0,46.063,46.0714,46.038,46.063,24175.0
2018-08-02 14:05:00,55.25,55.25,55.21,55.21,11989.0,46.063,46.063,46.0297,46.0297,11989.0
2018-08-02 14:10:00,55.21,55.22,55.17,55.22,17355.0,46.0297,46.038,45.9963,46.038,17355.0
2018-08-02 14:15:00,55.23,55.26,55.21,55.23,28977.0,46.0464,46.0714,46.0297,46.0464,28977.0
2018-08-02 14:20:00,55.23,55.24,55.18,55.22,19929.0,46.0464,46.0547,46.0047,46.038,19929.0
2018-08-02 14:25:00,55.22,55.22,55.18,55.19,21975.0,46.038,46.038,46.0047,46.013,21975.0
2018-08-02 14:30:00,55.19,55.22,55.1,55.11,107161.0,46.013,46.038,45.938,45.9463,107161.0
2018-08-02 14:35:00,55.09,55.16,55.09,55.11,65867.0,45.9296,45.988,45.9296,45.9463,65867.0
2018-08-02 14:40:00,55.12,55.18,54.9,55.07,94159.0,45.9546,46.0047,45.7712,45.913,94159.0
2018-08-02 14:45:00,55.08,55.13,55.06,55.07,54302.0,45.9213,45.963,45.9046,45.913,54302.0
2018-08-02 14:50:00,55.07,55.15,55.06,55.11,53030.0,45.913,45.9797,45.9046,45.9463,53030.0
2018-08-02 14:55:00,55.12,55.13,55.07,55.13,36700.0,45.9546,45.963,45.913,45.963,36700.0
2018-08-02 15:00:00,55.12,55.13,55.06,55.1,27764.0,45.9546,45.963,45.9046,45.938,27764.0
2018-08-02 15:05:00,55.09,55.11,54.95,54.96,43699.0,45.9296,45.9463,45.8129,45.8213,43699.0
2018-08-02 15:10:00,54.96,54.98,54.87,54.88,41078.0,45.8213,45.8379,45.7462,45.7546,41078.0
2018-08-02 15:15:00,54.88,54.96,54.87,54.95,57098.0,45.7546,45.8213,45.7462,45.8129,57098.0
2018-08-02 15:20:00,54.95,55.0,54.93,55.0,42042.0,45.8129,45.8546,45.7962,45.8546,42042.0
2018-08-02 15:25:00,55.0,55.04,54.94,55.03,56750.0,45.8546,45.8879,45.8046,45.8796,56750.0
2018-08-02 15:30:00,55.04,55.06,55.02,55.05,46623.0,45.8879,45.9046,45.8713,45.8963,46623.0
2018-08-02 15:35:00,55.06,55.07,54.99,55.02,70932.0,45.9046,45.913,45.8463,45.8713,70932.0
2018-08-02 15:40:00,55.03,55.09,55.02,55.08,75634.0,45.8796,45.9296,45.8713,45.9213,75634.0
2018-08-02 15:45:00,55.09,55.13,55.07,55.13,78732.0,45.9296,45.963,45.913,45.963,78732.0
2018-08-02 15:50:00,55.12,55.13,55.08,55.1,115966.0,45.9546,45.963,45.9213,45.938,115966.0
2018-08-02 15:55:00,55.1,55.2,55.09,55.18,399550.0,45.938,46.0213,45.9296,46.0047,399550.0
2018-08-03 09:30:00,53.11,53.4,52.66,52.96,561731.0,44.2789,44.5206,43.9037,44.1538,561731.0
2018-08-03 09:35:00,52.92,52.99,52.42,52.44,317472.0,44.1205,44.1788,43.7036,43.7203,317472.0
2018-08-03 09:40:00,52.44,53.16,52.36,52.95,471190.0,43.7203,44.3206,43.6536,44.1455,471190.0
2018-08-03 09:45:00,52.95,53.01,52.59,52.95,487646.0,44.1455,44.1955,43.8453,44.1455,487646.0
2018-08-03 09:50:00,52.93,53.26,52.8,53.06,297138.0,44.1288,44.4039,44.0204,44.2372,297138.0
2018-08-03 09:55:00,53.04,53.3,52.98,53.2,165568.0,44.2205,44.4373,44.1705,44.3539,165568.0
2018-08-03 10:00:00,53.2,53.22,53.03,53.08,148328.0,44.3539,44.3706,44.2122,44.2539,148328.0
2018-08-03 10:05:00,53.06,53.62,53.06,53.48,239642.0,44.2372,44.7041,44.2372,44.5873,239642.0
2018-08-03 10:10:00,53.48,53.49,53.29,53.43,97477.0,44.5873,44.5957,44.4289,44.5457,97477.0
2018-08-03 10:15:00,53.44,53.88,53.44,53.8,166675.0,44.554,44.9208,44.554,44.8541,166675.0
2018-08-03 10:20:00,53.83,53.9,53.7,53.83,165191.0,44.8791,44.9375,44.7708,44.8791,165191.0
2018-08-03 10:25:00,53.82,53.9,53.48,53.57,148539.0,44.8708,44.9375,44.5873,44.6624,148539.0
2018-08-03 10:30:00,53.57,53.69,53.31,53.65,209339.0,44.6624,44.7624,44.4456,44.7291,209339.0
2018-08-03 10:35:00,53.65,53.69,53.45,53.5,80882.0,44.7291,44.7624,44.5623,44.604,80882.0
2018-08-03 10:40:00,53.5,53.63,53.49,53.54,143310.0,44.604,44.7124,44.5957,44.6374,143310.0
2018-08-03 10:45:00,53.56,53.59,53.37,53.46,185369.0,44.654,44.6791,44.4956,44.5707,185369.0
2018-08-03 10:50:00,53.47,53.47,53.25,53.28,91001.0,44.579,44.579,44.3956,44.4206,91001.0
2018-08-03 10:55:00,53.27,53.33,53.09,53.15,87779.0,44.4123,44.4623,44.2622,44.3122,87779.0
2018-08-03 11:00:00,53.15,53.29,53.14,53.27,68416.0,44.3122,44.4289,44.3039,44.4123,68416.0
2018-08-03 11:05:00,53.27,53.38,53.19,53.2,148779.0,44.4123,44.504,44.3456,44.3539,148779.0
2018-08-03 11:10:00,53.2,53.22,52.91,53.0,131205.0,44.3539,44.3706,44.1121,44.1872,131205.0
2018-08-03 11:15:00,53.0,53.2,53.0,53.12,68004.0,44.1872,44.3539,44.1872,44.2872,68004.0
2018-08-03 11:20:00,53.12,53.14,53.07,53.11,33280.0,44.2872,44.3039,44.2455,44.2789,33280.0
2018-08-03 11:25:00,53.1,53.16,53.04,53.15,67177.0,44.2705,44.3206,44.2205,44.3122,67177.0
2018-08-03 11:30:00,53.13,53.18,53.05,53.12,95777.0,44.2955,44.3372,44.2288,44.2872,95777.0
2018-08-03 11:35:00,53.13,53.23,53.13,53.21,54360.0,44.2955,44.3789,44.2955,44.3622,54360.0
2018-08-03 11:40:00,53.21,53.43,53.19,53.43,89818.0,44.3622,44.5457,44.3456,44.5457,89818.0
2018-08-03 11:45:00,53.43,53.56,53.41,53.56,131353.0,44.5457,44.654,44.529,44.654,131353.0
2018-08-03 11:50:00,53.55,53.56,53.48,53.54,86096.0,44.6457,44.654,44.5873,44.6374,86096.0
2018-08-03 11:55:00,53.52,53.55,53.29,53.38,78441.0,44.6207,44.6457,44.4289,44.504,78441.0
2018-08-03 12:00:00,53.38,53.51,53.34,53.51,59018.0,44.504,44.6124,44.4706,44.6124,59018.0
2018-08-03 12:05:00,53.51,53.58,53.49,53.58,52585.0,44.6124,44.6707,44.5957,44.6707,52585.0
2018-08-03 12:10:00,53.57,53.62,53.55,53.62,113789.0,44.6624,44.7041,44.6457,44.7041,113789.0
2018-08-03 12:15:00,53.62,53.79,53.6,53.77,82161.0,44.7041,44.8458,44.6874,44.8291,82161.0
2018-08-03 12:20:00,53.76,53.77,53.68,53.76,59523.0,44.8208,44.8291,44.7541,44.8208,59523.0
2018-08-03 12:25:00,53.76,53.87,53.69,53.87,71255.0,44.8208,44.9125,44.7624,44.9125,71255.0
2018-08-03 12:30:00,53.86,53.94,53.76,53.79,60950.0,44.9042,44.9709,44.8208,44.8458,60950.0
2018-08-03 12:35:00,53.79,53.88,53.78,53.88,39635.0,44.8458,44.9208,44.8375,44.9208,39635.0
2018-08-03 12:40:00,53.87,54.08,53.86,54.01,129619.0,44.9125,45.0876,44.9042,45.0292,129619.0
2018-08-03 12:45:00,54.0,54.01,53.84,53.88,42504.0,45.0209,45.0292,44.8875,44.9208,42504.0
2018-08-03 12:50:00,53.87,53.95,53.8,53.84,81024.0,44.9125,44.9792,44.8541,44.8875,81024.0
2018-08-03 12:55:00,53.85,53.96,53.84,53.95,32707.0,44.8958,44.9875,44.8875,44.9792,32707.0
2018-08-03 13:00:00,53.95,53.97,53.91,53.96,33459.0,44.9792,44.9959,44.9458,44.9875,33459.0
2018-08-03 13:05:00,53.97,54.0,53.96,53.98,77731.0,44.9959,45.0209,44.9875,45.0042,77731.0
2018-08-03 13:10:00,53.98,54.06,53.91,53.93,75886.0,45.0042,45.0709,44.9458,44.9625,75886.0
2018-08-03 13:15:00,53.93,53.94,53.67,53.68,58578.0,44.9625,44.9709,44.7458,44.7541,58578.0
2018-08-03 13:20:00,53.68,53.68,53.49,53.52,35918.0,44.7541,44.7541,44.5957,44.6207,35918.0
2018-08-03 13:25:00,53.52,53.55,53.28,53.31,83369.0,44.6207,44.6457,44.4206,44.4456,83369.0
2018-08-03 13:30:00,53.31,53.46,53.31,53.42,59585.0,44.4456,44.5707,44.4456,44.5373,59585.0
2018-08-03 13:35:00,53.42,53.51,53.41,53.5,64468.0,44.5373,44.6124,44.529,44.604,64468.0
2018-08-03 13:40:00,53.5,53.51,53.36,53.37,27112.0,44.604,44.6124,44.4873,44.4956,27112.0
2018-08-03 13:45:00,53.37,53.38,53.1,53.22,115715.0,44.4956,44.504,44.2705,44.3706,115715.0
2018-08-03 13:50:00,53.22,53.3,53.17,53.19,81515.0,44.3706,44.4373,44.3289,44.3456,81515.0
2018-08-03 13:55:00,53.19,53.19,53.04,53.17,113330.0,44.3456,44.3456,44.2205,44.3289,113330.0
2018-08-03 14:00:00,53.18,53.18,53.08,53.18,53638.0,44.3372,44.3372,44.2539,44.3372,53638.0
2018-08-03 14:05:00,53.18,53.28,53.15,53.26,63210.0,44.3372,44.4206,44.3122,44.4039,63210.0
2018-08-03 14:10:00,53.26,53.28,53.17,53.25,73392.0,44.4039,44.4206,44.3289,44.3956,73392.0
2018-08-03 14:15:00,53.26,53.34,53.25,53.34,63050.0,44.4039,44.4706,44.3956,44.4706,63050.0
2018-08-03 14:20:00,53.35,53.48,53.3,53.44,83860.0,44.479,44.5873,44.4373,44.554,83860.0
2018-08-03 14:25:00,53.45,53.55,53.4,53.53,44489.0,44.5623,44.6457,44.5206,44.629,44489.0
2018-08-03 14:30:00,53.53,53.8,53.53,53.76,85178.0,44.629,44.8541,44.629,44.8208,85178.0
2018-08-03 14:35:00,53.76,53.77,53.61,53.67,71911.0,44.8208,44.8291,44.6957,44.7458,71911.0
2018-08-03 14:40:00,53.66,53.69,53.47,53.51,83744.0,44.7374,44.7624,44.579,44.6124,83744.0
2018-08-03 14:45:00,53.52,53.53,53.38,53.43,36013.0,44.6207,44.629,44.504,44.5457,36013.0
2018-08-03 14:50:00,53.44,53.46,53.37,53.43,60935.0,44.554,44.5707,44.4956,44.5457,60935.0
2018-08-03 14:55:00,53.43,53.45,53.32,53.35,51272.0,44.5457,44.5623,44.4539,44.479,51272.0
2018-08-03 15:00:00,53.35,53.45,53.34,53.45,56924.0,44.479,44.5623,44.4706,44.5623,56924.0
2018-08-03 15:05:00,53.46,53.51,53.45,53.51,86038.0,44.5707,44.6124,44.5623,44.6124,86038.0
2018-08-03 15:10:00,53.51,53.54,53.36,53.37,70678.0,44.6124,44.6374,44.4873,44.4956,70678.0
2018-08-03 15:15:00,53.38,53.56,53.38,53.56,156279.0,44.504,44.654,44.504,44.654,156279.0
2018-08-03 15:20:00,53.56,53.57,53.49,53.5,145873.0,44.654,44.6624,44.5957,44.604,145873.0
2018-08-03 15:25:00,53.49,53.5,53.42,53.5,98592.0,44.5957,44.604,44.5373,44.604,98592.0
2018-08-03 15:30:00,53.49,53.54,53.46,53.48,174542.0,44.5957,44.6374,44.5707,44.5873,174542.0
2018-08-03 15:35:00,53.48,53.5,53.43,53.49,94809.0,44.5873,44.604,44.5457,44.5957,94809.0
2018-08-03 15:40:00,53.48,53.55,53.45,53.55,118872.0,44.5873,44.6457,44.5623,44.6457,118872.0
2018-08-03 15:45:00,53.55,53.64,53.53,53.57,241717.0,44.6457,44.7207,44.629,44.6624,241717.0
2018-08-03 15:50:00,53.57,53.71,53.54,53.61,284440.0,44.6624,44.7791,44.6374,44.6957,284440.0
2018-08-03 15:55:00,53.62,53.76,53.57,53.66,885728.0,44.7041,44.8208,44.6624,44.7374,885728.0
2018-08-06 09:30:00,53.52,53.53,53.29,53.3,91396.0,44.6207,44.629,44.4289,44.4373,91396.0
2018-08-06 09:35:00,53.34,53.43,53.19,53.31,44247.0,44.4706,44.5457,44.3456,44.4456,44247.0
2018-08-06 09:40:00,53.26,53.3,53.02,53.08,60876.0,44.4039,44.4373,44.2038,44.2539,60876.0
2018-08-06 09:45:00,53.1,53.15,53.03,53.11,199618.0,44.2705,44.3122,44.2122,44.2789,199618.0
2018-08-06 09:50:00,53.1,53.14,52.95,53.04,222919.0,44.2705,44.3039,44.1455,44.2205,222919.0
2018-08-06 09:55:00,53.04,53.17,52.99,53.1,109174.0,44.2205,44.3289,44.1788,44.2705,109174.0
2018-08-06 10:00:00,53.1,53.1,52.86,52.93,109551.0,44.2705,44.2705,44.0704,44.1288,109551.0
2018-08-06 10:05:00,52.93,52.96,52.89,52.93,36524.0,44.1288,44.1538,44.0954,44.1288,36524.0
2018-08-06 10:10:00,52.93,53.0,52.82,52.95,43654.0,44.1288,44.1872,44.0371,44.1455,43654.0
2018-08-06 10:15:00,52.95,53.0,52.88,52.95,67617.0,44.1455,44.1872,44.0871,44.1455,67617.0
2018-08-06 10:20:00,52.97,53.04,52.85,52.85,164241.0,44.1621,44.2205,44.0621,44.0621,164241.0
2018-08-06 10:25:00,52.84,52.92,52.82,52.84,129181.0,44.0538,44.1205,44.0371,44.0538,129181.0
2018-08-06 10:30:00,52.84,52.93,52.83,52.9,53392.0,44.0538,44.1288,44.0454,44.1038,53392.0
2018-08-06 10:35:00,52.91,52.92,52.84,52.87,124275.0,44.1121,44.1205,44.0538,44.0788,124275.0
2018-08-06 10:40:00,52.87,52.99,52.87,52.99,70809.0,44.0788,44.1788,44.0788,44.1788,70809.0
2018-08-06 10:45:00,52.99,53.01,52.93,52.98,46736.0,44.1788,44.1955,44.1288,44.1705,46736.0
2018-08-06 10:50:00,52.98,53.0,52.86,52.91,56269.0,44.1705,44.1872,44.0704,44.1121,56269.0
2018-08-06 10:55:00,52.91,53.01,52.9,53.0,43650.0,44.1121,44.1955,44.1038,44.1872,43650.0
2018-08-06 11:00:00,53.0,53.02,52.94,52.98,66671.0,44.1872,44.2038,44.1371,44.1705,66671.0
2018-08-06 11:05:00,52.98,52.98,52.86,52.87,51704.0,44.1705,44.1705,44.0704,44.0788,51704.0
2018-08-06 11:10:00,52.86,52.93,52.86,52.89,47644.0,44.0704,44.1288,44.0704,44.0954,47644.0
2018-08-06 11:15:00,52.89,52.9,52.8,52.88,59413.0,44.0954,44.1038,44.0204,44.0871,59413.0
2018-08-06 11:20:00,52.89,52.93,52.83,52.93,138676.0,44.0954,44.1288,44.0454,44.1288,138676.0
2018-08-06 11:25:00,52.93,52.97,52.9,52.94,95446.0,44.1288,44.1621,44.1038,44.1371,95446.0
2018-08-06 11:30:00,52.93,52.94,52.87,52.88,90747.0,44.1288,44.1371,44.0788,44.0871,90747.0
2018-08-06 11:35:00,52.87,52.94,52.86,52.92,41246.0,44.0788,44.1371,44.0704,44.1205,41246.0
2018-08-06 11:40:00,52.92,52.93,52.81,52.81,41514.0,44.1205,44.1288,44.0288,44.0288,41514.0
2018-08-06 11:45:00,52.81,52.86,52.8,52.82,32957.0,44.0288,44.0704,44.0204,44.0371,32957.0
2018-08-06 11:50:00,52.83,52.9,52.82,52.9,30393.0,44.0454,44.1038,44.0371,44.1038,30393.0
2018-08-06 11:55:00,52.89,52.9,52.8,52.82,39336.0,44.0954,44.1038,44.0204,44.0371,39336.0
2018-08-06 12:00:00,52.81,52.84,52.81,52.82,37363.0,44.0288,44.0538,44.0288,44.0371,37363.0
2018-08-06 12:05:00,52.83,52.89,52.83,52.87,29724.0,44.0454,44.0954,44.0454,44.0788,29724.0
2018-08-06 12:10:00,52.87,52.88,52.83,52.85,52484.0,44.0788,44.0871,44.0454,44.0621,52484.0
2018-08-06 12:15:00,52.84,52.9,52.83,52.85,38004.0,44.0538,44.1038,44.0454,44.0621,38004.0
2018-08-06 12:20:00,52.85,52.9,52.85,52.88,22481.0,44.0621,44.1038,44.0621,44.0871,22481.0
2018-08-06 12:25:00,52.89,52.94,52.87,52.92,32218.0,44.0954,44.1371,44.0788,44.1205,32218.0
2018-08-06 12:30:00,52.93,52.99,52.92,52.95,32461.0,44.1288,44.1788,44.1205,44.1455,32461.0
2018-08-06 12:35:00,52.96,53.02,52.94,53.02,34337.0,44.1538,44.2038,44.1371,44.2038,34337.0
2018-08-06 12:40:00,53.02,53.04,52.96,53.0,44941.0,44.2038,44.2205,44.1538,44.1872,44941.0
2018-08-06 12:45:00,53.0,53.07,52.99,53.07,36987.0,44.1872,44.2455,44.1788,44.2455,36987.0
2018-08-06 12:50:00,53.07,53.07,52.99,53.01,27371.0,44.2455,44.2455,44.1788,44.1955,27371.0
2018-08-06 12:55:00,53.01,53.02,52.96,52.97,29649.0,44.1955,44.2038,44.1538,44.1621,29649.0
2018-08-06 13:00:00,52.97,52.97,52.86,52.87,40336.0,44.1621,44.1621,44.0704,44.0788,40336.0
2018-08-06 13:05:00,52.88,52.96,52.87,52.95,40149.0,44.0871,44.1538,44.0788,44.1455,40149.0
2018-08-06 13:10:00,52.95,52.96,52.86,52.87,25396.0,44.1455,44.1538,44.0704,44.0788,25396.0
2018-08-06 13:15:00,52.87,52.88,52.84,52.84,23726.0,44.0788,44.0871,44.0538,44.0538,23726.0
2018-08-06 13:20:00,52.84,52.87,52.83,52.84,65239.0,44.0538,44.0788,44.0454,44.0538,65239.0
2018-08-06 13:25:00,52.85,52.85,52.72,52.75,72780.0,44.0621,44.0621,43.9537,43.9787,72780.0
2018-08-06 13:30:00,52.75,52.8,52.73,52.79,42571.0,43.9787,44.0204,43.9621,44.0121,42571.0
2018-08-06 13:35:00,52.79,52.79,52.75,52.76,21021.0,44.0121,44.0121,43.9787,43.9871,21021.0
2018-08-06 13:40:00,52.76,52.81,52.75,52.79,28082.0,43.9871,44.0288,43.9787,44.0121,28082.0
2018-08-06 13:45:00,52.79,52.81,52.76,52.8,26028.0,44.0121,44.0288,43.9871,44.0204,26028.0
2018-08-06 13:50:00,52.8,52.82,52.79,52.82,20944.0,44.0204,44.0371,44.0121,44.0371,20944.0
2018-08-06 13:55:00,52.81,52.82,52.77,52.77,23518.0,44.0288,44.0371,43.9954,43.9954,23518.0
2018-08-06 14:00:00,52.78,52.81,52.73,52.75,34658.0,44.0037,44.0288,43.9621,43.9787,34658.0
2018-08-06 14:05:00,52.75,52.82,52.74,52.82,167865.0,43.9787,44.0371,43.9704,44.0371,167865.0
2018-08-06 14:10:00,52.82,52.88,52.82,52.88,37631.0,44.0371,44.0871,44.0371,44.0871,37631.0
2018-08-06 14:15:00,52.87,52.96,52.87,52.93,61474.0,44.0788,44.1538,44.0788,44.1288,61474.0
2018-08-06 14:20:00,52.92,52.98,52.92,52.97,26551.0,44.1205,44.1705,44.1205,44.1621,26551.0
2018-08-06 14:25:00,52.97,52.97,52.91,52.91,31286.0,44.1621,44.1621,44.1121,44.1121,31286.0
2018-08-06 14:30:00,52.91,52.95,52.91,52.94,26441.0,44.1121,44.1455,44.1121,44.1371,26441.0
2018-08-06 14:35:00,52.94,52.97,52.93,52.96,16444.0,44.1371,44.1621,44.1288,44.1538,16444.0
2018-08-06 14:40:00,52.97,52.99,52.93,52.98,35710.0,44.1621,44.1788,44.1288,44.1705,35710.0
2018-08-06 14:45:00,52.98,52.98,52.94,52.95,16754.0,44.1705,44.1705,44.1371,44.1455,16754.0
2018-08-06 14:50:00,52.95,52.96,52.94,52.95,28924.0,44.1455,44.1538,44.1371,44.1455,28924.0
2018-08-06 14:55:00,52.95,52.97,52.93,52.95,45269.0,44.1455,44.1621,44.1288,44.1455,45269.0
2018-08-06 15:00:00,52.96,53.01,52.95,52.99,42453.0,44.1538,44.1955,44.1455,44.1788,42453.0
2018-08-06 15:05:00,53.0,53.02,52.99,53.01,29962.0,44.1872,44.2038,44.1788,44.1955,29962.0
2018-08-06 15:10:00,53.0,53.06,53.0,53.05,38298.0,44.1872,44.2372,44.1872,44.2288,38298.0
2018-08-06 15:15:00,53.05,53.12,53.05,53.12,42694.0,44.2288,44.2872,44.2288,44.2872,42694.0
2018-08-06 15:20:00,53.12,53.16,53.11,53.15,55325.0,44.2872,44.3206,44.2789,44.3122,55325.0
2018-08-06 15:25:00,53.14,53.18,53.14,53.18,52543.0,44.3039,44.3372,44.3039,44.3372,52543.0
2018-08-06 15:30:00,53.17,53.21,53.16,53.21,161687.0,44.3289,44.3622,44.3206,44.3622,161687.0
2018-08-06 15:35:00,53.21,53.32,53.2,53.28,148432.0,44.3622,44.4539,44.3539,44.4206,148432.0
2018-08-06 15:40:00,53.28,53.44,53.27,53.37,97557.0,44.4206,44.554,44.4123,44.4956,97557.0
2018-08-06 15:45:00,53.37,53.44,53.29,53.41,224600.0,44.4956,44.554,44.4289,44.529,224600.0
2018-08-06 15:50:00,53.41,53.42,53.36,53.36,123650.0,44.529,44.5373,44.4873,44.4873,123650.0
2018-08-06 15:55:00,53.37,53.46,53.36,53.42,435425.0,44.4956,44.5707,44.4873,44.5373,435425.0
2018-08-07 09:30:00,53.57,53.72,53.46,53.57,113088.0,44.6624,44.7874,44.5707,44.6624,113088.0
2018-08-07 09:35:00,53.57,53.61,53.49,53.6,50323.0,44.6624,44.6957,44.5957,44.6874,50323.0
2018-08-07 09:40:00,53.6,53.68,53.46,53.55,47908.0,44.6874,44.7541,44.5707,44.6457,47908.0
2018-08-07 09:45:00,53.55,53.61,53.51,53.59,95962.0,44.6457,44.6957,44.6124,44.6791,95962.0
2018-08-07 09:50:00,53.59,53.59,53.47,53.53,42257.0,44.6791,44.6791,44.579,44.629,42257.0
2018-08-07 09:55:00,53.52,53.52,53.38,53.45,47789.0,44.6207,44.6207,44.504,44.5623,47789.0
2018-08-07 10:00:00,53.45,53.49,53.42,53.45,44961.0,44.5623,44.5957,44.5373,44.5623,44961.0
2018-08-07 10:05:00,53.45,53.47,53.42,53.44,32636.0,44.5623,44.579,44.5373,44.554,32636.0
2018-08-07 10:10:00,53.43,53.56,53.43,53.46,25191.0,44.5457,44.654,44.5457,44.5707,25191.0
2018-08-07 10:15:00,53.47,53.53,53.44,53.5,26809.0,44.579,44.629,44.554,44.604,26809.0
2018-08-07 10:20:00,53.5,53.5,53.43,53.47,62526.0,44.604,44.604,44.5457,44.579,62526.0
2018-08-07 10:25:00,53.47,53.49,53.43,53.44,42911.0,44.579,44.5957,44.5457,44.554,42911.0
2018-08-07 10:30:00,53.44,53.48,53.42,53.44,35301.0,44.554,44.5873,44.5373,44.554,35301.0
2018-08-07 10:35:00,53.44,53.49,53.44,53.49,26954.0,44.554,44.5957,44.554,44.5957,26954.0
2018-08-07 10:40:00,53.49,53.5,53.47,53.48,30790.0,44.5957,44.604,44.579,44.5873,30790.0
2018-08-07 10:45:00,53.48,53.5,53.45,53.48,111028.0,44.5873,44.604,44.5623,44.5873,111028.0
2018-08-07 10:50:00,53.48,53.52,53.45,53.47,25743.0,44.5873,44.6207,44.5623,44.579,25743.0
2018-08-07 10:55:00,53.47,53.47,53.34,53.34,52736.0,44.579,44.579,44.4706,44.4706,52736.0
2018-08-07 11:00:00,53.35,53.36,53.26,53.29,36044.0,44.479,44.4873,44.4039,44.4289,36044.0
2018-08-07 11:05:00,53.28,53.34,53.26,53.33,38562.0,44.4206,44.4706,44.4039,44.4623,38562.0
2018-08-07 11:10:00,53.32,53.34,53.27,53.31,27527.0,44.4539,44.4706,44.4123,44.4456,27527.0
2018-08-07 11:15:00,53.32,53.35,53.26,53.32,45805.0,44.4539,44.479,44.4039,44.4539,45805.0
2018-08-07 11:20:00,53.32,53.36,53.28,53.3,40564.0,44.4539,44.4873,44.4206,44.4373,40564.0
2018-08-07 11:25:00,53.29,53.31,53.25,53.29,23361.0,44.4289,44.4456,44.3956,44.4289,23361.0
2018-08-07 11:30:00,53.28,53.29,53.22,53.22,38658.0,44.4206,44.4289,44.3706,44.3706,38658.0
2018-08-07 11:35:00,53.22,53.24,53.2,53.24,28843.0,44.3706,44.3873,44.3539,44.3873,28843.0
2018-08-07 11:40:00,53.23,53.3,53.23,53.25,42436.0,44.3789,44.4373,44.3789,44.3956,42436.0
2018-08-07 11:45:00,53.24,53.24,53.14,53.15,38793.0,44.3873,44.3873,44.3039,44.3122,38793.0
2018-08-07 11:50:00,53.15,53.15,53.02,53.11,67748.0,44.3122,44.3122,44.2038,44.2789,67748.0
2018-08-07 11:55:00,53.1,53.15,53.09,53.11,47171.0,44.2705,44.3122,44.2622,44.2789,47171.0
2018-08-07 12:00:00,53.1,53.17,53.09,53.11,28589.0,44.2705,44.3289,44.2622,44.2789,28589.0
2018-08-07 12:05:00,53.12,53.14,53.09,53.1,27778.0,44.2872,44.3039,44.2622,44.2705,27778.0
2018-08-07 12:10:00,53.1,53.11,53.07,53.08,31086.0,44.2705,44.2789,44.2455,44.2539,31086.0
2018-08-07 12:15:00,53.08,53.12,53.07,53.11,31559.0,44.2539,44.2872,44.2455,44.2789,31559.0
2018-08-07 12:20:00,53.11,53.13,53.03,53.04,35433.0,44.2789,44.2955,44.2122,44.2205,35433.0
2018-08-07 12:25:00,53.04,53.05,52.99,53.01,115149.0,44.2205,44.2288,44.1788,44.1955,115149.0
2018-08-07 12:30:00,53.0,53.06,53.0,53.02,43175.0,44.1872,44.2372,44.1872,44.2038,43175.0
2018-08-07 12:35:00,53.02,53.03,53.01,53.01,12901.0,44.2038,44.2122,44.1955,44.1955,12901.0
2018-08-07 12:40:00,53.01,53.07,53.01,53.05,30282.0,44.1955,44.2455,44.1955,44.2288,30282.0
2018-08-07 12:45:00,53.05,53.08,53.05,53.08,23114.0,44.2288,44.2539,44.2288,44.2539,23114.0
2018-08-07 12:50:00,53.08,53.09,53.0,53.02,40228.0,44.2539,44.2622,44.1872,44.2038,40228.0
2018-08-07 12:55:00,53.02,53.03,52.99,53.0,221277.0,44.2038,44.2122,44.1788,44.1872,221277.0
2018-08-07 13:00:00,53.0,53.09,52.99,53.09,34357.0,44.1872,44.2622,44.1788,44.2622,34357.0
2018-08-07 13:05:00,53.08,53.14,53.02,53.14,54614.0,44.2539,44.3039,44.2038,44.3039,54614.0
2018-08-07 13:10:00,53.15,53.15,53.06,53.06,34915.0,44.3122,44.3122,44.2372,44.2372,34915.0
2018-08-07 13:15:00,53.06,53.07,53.01,53.04,21440.0,44.2372,44.2455,44.1955,44.2205,21440.0
2018-08-07 13:20:00,53.05,53.07,52.99,53.03,86562.0,44.2288,44.2455,44.1788,44.2122,86562.0
2018-08-07 13:25:00,53.03,53.08,53.02,53.07,28851.0,44.2122,44.2539,44.2038,44.2455,28851.0
2018-08-07 13:30:00,53.07,53.07,53.01,53.02,34294.0,44.2455,44.2455,44.1955,44.2038,34294.0
2018-08-07 13:35:00,53.02,53.02,52.98,53.02,40207.0,44.2038,44.2038,44.1705,44.2038,40207.0
2018-08-07 13:40:00,53.02,53.06,53.01,53.05,29496.0,44.2038,44.2372,44.1955,44.2288,29496.0
2018-08-07 13:45:00,53.05,53.05,53.01,53.03,37908.0,44.2288,44.2288,44.1955,44.2122,37908.0
2018-08-07 13:50:00,53.04,53.04,52.98,52.99,27201.0,44.2205,44.2205,44.1705,44.1788,27201.0
2018-08-07 13:55:00,52.98,53.04,52.97,53.02,103347.0,44.1705,44.2205,44.1621,44.2038,103347.0
2018-08-07 14:00:00,53.02,53.06,53.01,53.05,33259.0,44.2038,44.2372,44.1955,44.2288,33259.0
2018-08-07 14:05:00,53.05,53.08,53.04,53.07,38012.0,44.2288,44.2539,44.2205,44.2455,38012.0
2018-08-07 14:10:00,53.07,53.08,53.03,53.08,39770.0,44.2455,44.2539,44.2122,44.2539,39770.0
2018-08-07 14:15:00,53.08,53.16,53.07,53.16,44893.0,44.2539,44.3206,44.2455,44.3206,44893.0
2018-08-07 14:20:00,53.16,53.18,53.11,53.13,62371.0,44.3206,44.3372,44.2789,44.2955,62371.0
2018-08-07 14:25:00,53.13,53.14,53.1,53.13,22806.0,44.2955,44.3039,44.2705,44.2955,22806.0
2018-08-07 14:30:00,53.12,53.13,53.08,53.09,104893.0,44.2872,44.2955,44.2539,44.2622,104893.0
2018-08-07 14:35:00,53.09,53.11,53.06,53.09,58403.0,44.2622,44.2789,44.2372,44.2622,58403.0
2018-08-07 14:40:00,53.08,53.11,53.06,53.1,50826.0,44.2539,44.2789,44.2372,44.2705,50826.0
2018-08-07 14:45:00,53.1,53.14,53.09,53.12,45674.0,44.2705,44.3039,44.2622,44.2872,45674.0
2018-08-07 14:50:00,53.13,53.14,53.11,53.13,53043.0,44.2955,44.3039,44.2789,44.2955,53043.0
2018-08-07 14:55:00,53.13,53.17,53.1,53.13,63859.0,44.2955,44.3289,44.2705,44.2955,63859.0
2018-08-07 15:00:00,53.13,53.17,53.12,53.17,50776.0,44.2955,44.3289,44.2872,44.3289,50776.0
2018-08-07 15:05:00,53.17,53.2,53.15,53.19,33859.0,44.3289,44.3539,44.3122,44.3456,33859.0
2018-08-07 15:10:00,53.19,53.25,53.18,53.25,57081.0,44.3456,44.3956,44.3372,44.3956,57081.0
2018-08-07 15:15:00,53.25,53.28,53.23,53.27,124914.0,44.3956,44.4206,44.3789,44.4123,124914.0
2018-08-07 15:20:00,53.26,53.27,53.21,53.23,49725.0,44.4039,44.4123,44.3622,44.3789,49725.0
2018-08-07 15:25:00,53.23,53.24,53.2,53.22,39405.0,44.3789,44.3873,44.3539,44.3706,39405.0
2018-08-07 15:30:00,53.22,53.22,53.08,53.09,49877.0,44.3706,44.3706,44.2539,44.2622,49877.0
2018-08-07 15:35:00,53.08,53.12,53.04,53.07,81470.0,44.2539,44.2872,44.2205,44.2455,81470.0
2018-08-07 15:40:00,53.06,53.08,53.01,53.05,77240.0,44.2372,44.2539,44.1955,44.2288,77240.0
2018-08-07 15:45:00,53.04,53.04,53.0,53.01,113172.0,44.2205,44.2205,44.1872,44.1955,113172.0
2018-08-07 15:50:00,53.01,53.02,52.94,52.94,146895.0,44.1955,44.2038,44.1371,44.1371,146895.0
2018-08-07 15:55:00,52.95,53.03,52.94,53.01,320460.0,44.1455,44.2122,44.1371,44.1955,320460.0
2018-08-08 09:30:00,52.95,53.1,52.94,52.97,76998.0,44.1455,44.2705,44.1371,44.1621,76998.0
2018-08-08 09:35:00,52.95,52.95,52.79,52.92,23047.0,44.1455,44.1455,44.0121,44.1205,23047.0
2018-08-08 09:40:00,52.91,52.92,52.81,52.82,18062.0,44.1121,44.1205,44.0288,44.0371,18062.0
2018-08-08 09:45:00,52.82,52.86,52.7,52.71,40579.0,44.0371,44.0704,43.937,43.9454,40579.0
2018-08-08 09:50:00,52.71,52.74,52.65,52.7,32599.0,43.9454,43.9704,43.8954,43.937,32599.0
2018-08-08 09:55:00,52.71,52.81,52.7,52.78,26216.0,43.9454,44.0288,43.937,44.0037,26216.0
2018-08-08 10:00:00,52.77,52.94,52.74,52.91,124767.0,43.9954,44.1371,43.9704,44.1121,124767.0
2018-08-08 10:05:00,52.9,52.9,52.79,52.79,20641.0,44.1038,44.1038,44.0121,44.0121,20641.0
2018-08-08 10:10:00,52.8,52.8,52.73,52.74,20278.0,44.0204,44.0204,43.9621,43.9704,20278.0
2018-08-08 10:15:00,52.73,52.73,52.61,52.63,60232.0,43.9621,43.9621,43.862,43.8787,60232.0
2018-08-08 10:20:00,52.64,52.64,52.59,52.6,64274.0,43.887,43.887,43.8453,43.8537,64274.0
2018-08-08 10:25:00,52.59,52.6,52.53,52.57,36931.0,43.8453,43.8537,43.7953,43.8287,36931.0
2018-08-08 10:30:00,52.56,52.57,52.52,52.52,26564.0,43.8203,43.8287,43.787,43.787,26564.0
2018-08-08 10:35:00,52.53,52.53,52.42,52.43,80763.0,43.7953,43.7953,43.7036,43.7119,80763.0
2018-08-08 10:40:00,52.44,52.46,52.37,52.42,136227.0,43.7203,43.737,43.6619,43.7036,136227.0
2018-08-08 10:45:00,52.42,52.43,52.35,52.37,86391.0,43.7036,43.7119,43.6452,43.6619,86391.0
2018-08-08 10:50:00,52.38,52.45,52.37,52.39,180598.0,43.6703,43.7286,43.6619,43.6786,180598.0
2018-08-08 10:55:00,52.39,52.43,52.3,52.3,74004.0,43.6786,43.7119,43.6036,43.6036,74004.0
2018-08-08 11:00:00,52.32,52.37,52.3,52.31,83659.0,43.6202,43.6619,43.6036,43.6119,83659.0
2018-08-08 11:05:00,52.3,52.36,52.3,52.34,91406.0,43.6036,43.6536,43.6036,43.6369,91406.0
2018-08-08 11:10:00,52.34,52.37,52.3,52.36,71291.0,43.6369,43.6619,43.6036,43.6536,71291.0
2018-08-08 11:15:00,52.36,52.44,52.33,52.41,43695.0,43.6536,43.7203,43.6286,43.6953,43695.0
2018-08-08 11:20:00,52.41,52.51,52.37,52.51,28119.0,43.6953,43.7786,43.6619,43.7786,28119.0
2018-08-08 11:25:00,52.51,52.65,52.49,52.64,50693.0,43.7786,43.8954,43.762,43.887,50693.0
2018-08-08 11:30:00,52.65,52.79,52.64,52.66,90190.0,43.8954,44.0121,43.887,43.9037,90190.0
2018-08-08 11:35:00,52.66,52.71,52.6,52.61,28409.0,43.9037,43.9454,43.8537,43.862,28409.0
2018-08-08 11:40:00,52.61,52.64,52.57,52.63,17285.0,43.862,43.887,43.8287,43.8787,17285.0
2018-08-08 11:45:00,52.64,52.64,52.59,52.61,26800.0,43.887,43.887,43.8453,43.862,26800.0
2018-08-08 11:50:00,52.61,52.67,52.59,52.6,25716.0,43.862,43.912,43.8453,43.8537,25716.0
2018-08-08 11:55:00,52.61,52.63,52.57,52.61,19215.0,43.862,43.8787,43.8287,43.862,19215.0
2018-08-08 12:00:00,52.61,52.63,52.59,52.62,39812.0,43.862,43.8787,43.8453,43.8703,39812.0
2018-08-08 12:05:00,52.62,52.62,52.58,52.59,28208.0,43.8703,43.8703,43.837,43.8453,28208.0
2018-08-08 12:10:00,52.59,52.61,52.58,52.6,21506.0,43.8453,43.862,43.837,43.8537,21506.0
2018-08-08 12:15:00,52.6,52.61,52.59,52.6,31162.0,43.8537,43.862,43.8453,43.8537,31162.0
2018-08-08 12:20:00,52.6,52.63,52.57,52.62,62681.0,43.8537,43.8787,43.8287,43.8703,62681.0
2018-08-08 12:25:00,52.63,52.63,52.62,52.63,5510.0,43.8787,43.8787,43.8703,43.8787,5510.0
2018-08-08 12:30:00,52.63,52.69,52.61,52.66,76311.0,43.8787,43.9287,43.862,43.9037,76311.0
2018-08-08 12:35:00,52.67,52.69,52.62,52.63,31689.0,43.912,43.9287,43.8703,43.8787,31689.0
2018-08-08 12:40:00,52.62,52.62,52.58,52.6,33067.0,43.8703,43.8703,43.837,43.8537,33067.0
2018-08-08 12:45:00,52.59,52.65,52.59,52.62,26191.0,43.8453,43.8954,43.8453,43.8703,26191.0
2018-08-08 12:50:00,52.62,52.62,52.57,52.61,40711.0,43.8703,43.8703,43.8287,43.862,40711.0
2018-08-08 12:55:00,52.6,52.62,52.59,52.6,32226.0,43.8537,43.8703,43.8453,43.8537,32226.0
2018-08-08 13:00:00,52.59,52.6,52.5,52.52,30386.0,43.8453,43.8537,43.7703,43.787,30386.0
2018-08-08 13:05:00,52.52,52.56,52.52,52.54,27463.0,43.787,43.8203,43.787,43.8036,27463.0
2018-08-08 13:10:00,52.54,52.54,52.5,52.52,28067.0,43.8036,43.8036,43.7703,43.787,28067.0
2018-08-08 13:15:00,52.52,52.52,52.45,52.46,67522.0,43.787,43.787,43.7286,43.737,67522.0
2018-08-08 13:20:00,52.46,52.5,52.45,52.49,26590.0,43.737,43.7703,43.7286,43.762,26590.0
2018-08-08 13:25:00,52.49,52.51,52.43,52.51,47653.0,43.762,43.7786,43.7119,43.7786,47653.0
2018-08-08 13:30:00,52.51,52.53,52.49,52.5,31394.0,43.7786,43.7953,43.762,43.7703,31394.0
2018-08-08 13:35:00,52.49,52.5,52.46,52.48,24947.0,43.762,43.7703,43.737,43.7536,24947.0
2018-08-08 13:40:00,52.48,52.5,52.48,52.48,9676.0,43.7536,43.7703,43.7536,43.7536,9676.0
2018-08-08 13:45:00,52.48,52.51,52.48,52.5,29568.0,43.7536,43.7786,43.7536,43.7703,29568.0
2018-08-08 13:50:00,52.5,52.51,52.49,52.51,9920.0,43.7703,43.7786,43.762,43.7786,9920.0
2018-08-08 13:55:00,52.51,52.57,52.5,52.56,18474.0,43.7786,43.8287,43.7703,43.8203,18474.0
2018-08-08 14:00:00,52.57,52.61,52.56,52.61,35195.0,43.8287,43.862,43.8203,43.862,35195.0
2018-08-08 14:05:00,52.61,52.64,52.6,52.63,25042.0,43.862,43.887,43.8537,43.8787,25042.0
2018-08-08 14:10:00,52.64,52.68,52.63,52.65,30163.0,43.887,43.9204,43.8787,43.8954,30163.0
2018-08-08 14:15:00,52.65,52.66,52.62,52.64,11767.0,43.8954,43.9037,43.8703,43.887,11767.0
2018-08-08 14:20:00,52.64,52.65,52.58,52.59,23384.0,43.887,43.8954,43.837,43.8453,23384.0
2018-08-08 14:25:00,52.59,52.64,52.58,52.63,33085.0,43.8453,43.887,43.837,43.8787,33085.0
2018-08-08 14:30:00,52.63,52.64,52.61,52.64,17800.0,43.8787,43.887,43.862,43.887,17800.0
2018-08-08 14:35:00,52.64,52.64,52.61,52.61,11971.0,43.887,43.887,43.862,43.862,11971.0
2018-08-08 14:40:00,52.61,52.63,52.61,52.62,33520.0,43.862,43.8787,43.862,43.8703,33520.0
2018-08-08 14:45:00,52.62,52.63,52.61,52.62,20997.0,43.8703,43.8787,43.862,43.8703,20997.0
2018-08-08 14:50:00,52.62,52.62,52.56,52.57,31108.0,43.8703,43.8703,43.8203,43.8287,31108.0
2018-08-08 14:55:00,52.58,52.58,52.53,52.54,29198.0,43.837,43.837,43.7953,43.8036,29198.0
2018-08-08 15:00:00,52.54,52.56,52.52,52.54,45095.0,43.8036,43.8203,43.787,43.8036,45095.0
2018-08-08 15:05:00,52.54,52.57,52.53,52.55,16758.0,43.8036,43.8287,43.7953,43.812,16758.0
2018-08-08 15:10:00,52.55,52.56,52.53,52.55,34915.0,43.812,43.8203,43.7953,43.812,34915.0
2018-08-08 15:15:00,52.57,52.59,52.57,52.59,23864.0,43.8287,43.8453,43.8287,43.8453,23864.0
2018-08-08 15:20:00,52.58,52.64,52.58,52.63,38574.0,43.837,43.887,43.837,43.8787,38574.0
2018-08-08 15:25:00,52.63,52.63,52.57,52.59,45101.0,43.8787,43.8787,43.8287,43.8453,45101.0
2018-08-08 15:30:00,52.59,52.61,52.58,52.59,60624.0,43.8453,43.862,43.837,43.8453,60624.0
2018-08-08 15:35:00,52.59,52.6,52.54,52.58,84359.0,43.8453,43.8537,43.8036,43.837,84359.0
2018-08-08 15:40:00,52.58,52.6,52.47,52.48,76476.0,43.837,43.8537,43.7453,43.7536,76476.0
2018-08-08 15:45:00,52.47,52.52,52.46,52.51,89502.0,43.7453,43.787,43.737,43.7786,89502.0
2018-08-08 15:50:00,52.51,52.52,52.5,52.5,99519.0,43.7786,43.787,43.7703,43.7703,99519.0
2018-08-08 15:55:00,52.5,52.51,52.45,52.46,356543.0,43.7703,43.7786,43.7286,43.737,356543.0
2018-08-09 09:30:00,52.36,52.5,52.35,52.47,35944.0,43.6536,43.7703,43.6452,43.7453,35944.0
2018-08-09 09:35:00,52.45,52.45,52.33,52.4,14871.0,43.7286,43.7286,43.6286,43.6869,14871.0
2018-08-09 09:40:00,52.4,52.4,52.31,52.36,10391.0,43.6869,43.6869,43.6119,43.6536,10391.0
2018-08-09 09:45:00,52.38,52.43,52.36,52.43,9500.0,43.6703,43.7119,43.6536,43.7119,9500.0
2018-08-09 09:50:00,52.44,52.65,52.43,52.62,31361.0,43.7203,43.8954,43.7119,43.8703,31361.0
2018-08-09 09:55:00,52.62,52.75,52.61,52.73,37013.0,43.8703,43.9787,43.862,43.9621,37013.0
2018-08-09 10:00:00,52.74,52.77,52.59,52.6,39614.0,43.9704,43.9954,43.8453,43.8537,39614.0
2018-08-09 10:05:00,52.6,52.61,52.45,52.49,18612.0,43.8537,43.862,43.7286,43.762,18612.0
2018-08-09 10:10:00,52.48,52.55,52.47,52.49,12949.0,43.7536,43.812,43.7453,43.762,12949.0
2018-08-09 10:15:00,52.48,52.48,52.42,52.43,14245.0,43.7536,43.7536,43.7036,43.7119,14245.0
2018-08-09 10:20:00,52.44,52.46,52.39,52.44,18464.0,43.7203,43.737,43.6786,43.7203,18464.0
2018-08-09 10:25:00,52.43,52.49,52.43,52.45,12717.0,43.7119,43.762,43.7119,43.7286,12717.0
2018-08-09 10:30:00,52.45,52.46,52.32,52.33,29481.0,43.7286,43.737,43.6202,43.6286,29481.0
2018-08-09 10:35:00,52.35,52.41,52.35,52.39,28693.0,43.6452,43.6953,43.6452,43.6786,28693.0
2018-08-09 10:40:00,52.38,52.39,52.33,52.38,30887.0,43.6703,43.6786,43.6286,43.6703,30887.0
2018-08-09 10:45:00,52.39,52.41,52.27,52.32,38153.0,43.6786,43.6953,43.5785,43.6202,38153.0
2018-08-09 10:50:00,52.32,52.34,52.31,52.33,11348.0,43.6202,43.6369,43.6119,43.6286,11348.0
2018-08-09 10:55:00,52.33,52.36,52.3,52.3,38880.0,43.6286,43.6536,43.6036,43.6036,38880.0
2018-08-09 11:00:00,52.3,52.38,52.3,52.37,19734.0,43.6036,43.6703,43.6036,43.6619,19734.0
2018-08-09 11:05:00,52.37,52.38,52.35,52.35,19664.0,43.6619,43.6703,43.6452,43.6452,19664.0
2018-08-09 11:10:00,52.35,52.37,52.33,52.35,22342.0,43.6452,43.6619,43.6286,43.6452,22342.0
2018-08-09 11:15:00,52.36,52.36,52.26,52.27,20509.0,43.6536,43.6536,43.5702,43.5785,20509.0
2018-08-09 11:20:00,52.28,52.34,52.28,52.31,16402.0,43.5869,43.6369,43.5869,43.6119,16402.0
2018-08-09 11:25:00,52.3,52.31,52.26,52.27,17301.0,43.6036,43.6119,43.5702,43.5785,17301.0
2018-08-09 11:30:00,52.27,52.27,52.22,52.26,20630.0,43.5785,43.5785,43.5369,43.5702,20630.0
2018-08-09 11:35:00,52.27,52.27,52.16,52.18,18148.0,43.5785,43.5785,43.4868,43.5035,18148.0
2018-08-09 11:40:00,52.18,52.22,52.16,52.17,12542.0,43.5035,43.5369,43.4868,43.4952,12542.0
2018-08-09 11:45:00,52.19,52.26,52.19,52.23,29618.0,43.5118,43.5702,43.5118,43.5452,29618.0
2018-08-09 11:50:00,52.22,52.27,52.22,52.27,8823.0,43.5369,43.5785,43.5369,43.5785,8823.0
2018-08-09 11:55:00,52.27,52.36,52.26,52.33,50784.0,43.5785,43.6536,43.5702,43.6286,50784.0
2018-08-09 12:00:00,52.33,52.38,52.32,52.38,10130.0,43.6286,43.6703,43.6202,43.6703,10130.0
2018-08-09 12:05:00,52.4,52.43,52.36,52.4,31176.0,43.6869,43.7119,43.6536,43.6869,31176.0
2018-08-09 12:10:00,52.41,52.42,52.4,52.41,5428.0,43.6953,43.7036,43.6869,43.6953,5428.0
2018-08-09 12:15:00,52.41,52.42,52.36,52.36,9766.0,43.6953,43.7036,43.6536,43.6536,9766.0
2018-08-09 12:20:00,52.36,52.4,52.35,52.39,10910.0,43.6536,43.6869,43.6452,43.6786,10910.0
2018-08-09 12:25:00,52.39,52.4,52.38,52.39,10066.0,43.6786,43.6869,43.6703,43.6786,10066.0
2018-08-09 12:30:00,52.39,52.39,52.36,52.39,11949.0,43.6786,43.6786,43.6536,43.6786,11949.0
2018-08-09 12:35:00,52.39,52.41,52.38,52.41,57418.0,43.6786,43.6953,43.6703,43.6953,57418.0
2018-08-09 12:40:00,52.4,52.43,52.39,52.41,21748.0,43.6869,43.7119,43.6786,43.6953,21748.0
2018-08-09 12:45:00,52.41,52.43,52.39,52.41,23997.0,43.6953,43.7119,43.6786,43.6953,23997.0
2018-08-09 12:50:00,52.4,52.41,52.32,52.32,30970.0,43.6869,43.6953,43.6202,43.6202,30970.0
2018-08-09 12:55:00,52.33,52.33,52.21,52.21,31454.0,43.6286,43.6286,43.5285,43.5285,31454.0
2018-08-09 13:00:00,52.21,52.23,52.18,52.2,32151.0,43.5285,43.5452,43.5035,43.5202,32151.0
2018-08-09 13:05:00,52.2,52.2,52.14,52.16,21361.0,43.5202,43.5202,43.4702,43.4868,21361.0
2018-08-09 13:10:00,52.16,52.19,52.16,52.18,12535.0,43.4868,43.5118,43.4868,43.5035,12535.0
2018-08-09 13:15:00,52.17,52.18,52.15,52.18,12410.0,43.4952,43.5035,43.4785,43.5035,12410.0
2018-08-09 13:20:00,52.19,52.2,52.18,52.19,13193.0,43.5118,43.5202,43.5035,43.5118,13193.0
2018-08-09 13:25:00,52.19,52.2,52.15,52.17,36628.0,43.5118,43.5202,43.4785,43.4952,36628.0
2018-08-09 13:30:00,52.18,52.19,52.17,52.18,9153.0,43.5035,43.5118,43.4952,43.5035,9153.0
2018-08-09 13:35:00,52.18,52.2,52.17,52.2,16144.0,43.5035,43.5202,43.4952,43.5202,16144.0
2018-08-09 13:40:00,52.2,52.2,52.18,52.19,7155.0,43.5202,43.5202,43.5035,43.5118,7155.0
2018-08-09 13:45:00,52.2,52.2,52.18,52.19,6237.0,43.5202,43.5202,43.5035,43.5118,6237.0
2018-08-09 13:50:00,52.18,52.19,52.17,52.17,22796.0,43.5035,43.5118,43.4952,43.4952,22796.0
2018-08-09 13:55:00,52.17,52.18,52.13,52.15,97405.0,43.4952,43.5035,43.4618,43.4785,97405.0
2018-08-09 14:00:00,52.16,52.16,52.12,52.12,20267.0,43.4868,43.4868,43.4535,43.4535,20267.0
2018-08-09 14:05:00,52.11,52.12,52.08,52.1,30386.0,43.4451,43.4535,43.4201,43.4368,30386.0
2018-08-09 14:10:00,52.1,52.13,52.08,52.1,23413.0,43.4368,43.4618,43.4201,43.4368,23413.0
2018-08-09 14:15:00,52.11,52.14,52.09,52.13,54540.0,43.4451,43.4702,43.4285,43.4618,54540.0
2018-08-09 14:20:00,52.13,52.18,52.11,52.11,57694.0,43.4618,43.5035,43.4451,43.4451,57694.0
2018-08-09 14:25:00,52.11,52.16,52.1,52.15,63888.0,43.4451,43.4868,43.4368,43.4785,63888.0
2018-08-09 14:30:00,52.16,52.18,52.15,52.16,82579.0,43.4868,43.5035,43.4785,43.4868,82579.0
2018-08-09 14:35:00,52.17,52.19,52.13,52.17,69764.0,43.4952,43.5118,43.4618,43.4952,69764.0
2018-08-09 14:40:00,52.17,52.18,52.14,52.15,26455.0,43.4952,43.5035,43.4702,43.4785,26455.0
2018-08-09 14:45:00,52.15,52.17,52.14,52.17,13013.0,43.4785,43.4952,43.4702,43.4952,13013.0
2018-08-09 14:50:00,52.17,52.19,52.15,52.18,71170.0,43.4952,43.5118,43.4785,43.5035,71170.0
2018-08-09 14:55:00,52.18,52.19,52.15,52.18,54239.0,43.5035,43.5118,43.4785,43.5035,54239.0
2018-08-09 15:00:00,52.18,52.19,52.15,52.17,34181.0,43.5035,43.5118,43.4785,43.4952,34181.0
2018-08-09 15:05:00,52.17,52.18,52.15,52.16,53972.0,43.4952,43.5035,43.4785,43.4868,53972.0
2018-08-09 15:10:00,52.16,52.19,52.15,52.18,34485.0,43.4868,43.5118,43.4785,43.5035,34485.0
2018-08-09 15:15:00,52.18,52.19,52.15,52.17,34833.0,43.5035,43.5118,43.4785,43.4952,34833.0
2018-08-09 15:20:00,52.17,52.17,52.1,52.12,59972.0,43.4952,43.4952,43.4368,43.4535,59972.0
2018-08-09 15:25:00,52.13,52.16,52.12,52.14,35203.0,43.4618,43.4868,43.4535,43.4702,35203.0
2018-08-09 15:30:00,52.14,52.15,52.08,52.1,63291.0,43.4702,43.4785,43.4201,43.4368,63291.0
2018-08-09 15:35:00,52.1,52.11,52.04,52.04,55704.0,43.4368,43.4451,43.3868,43.3868,55704.0
2018-08-09 15:40:00,52.05,52.07,52.01,52.01,59415.0,43.3951,43.4118,43.3618,43.3618,59415.0
2018-08-09 15:45:00,52.01,52.03,52.0,52.02,86464.0,43.3618,43.3785,43.3534,43.3701,86464.0
2018-08-09 15:50:00,52.02,52.03,52.01,52.03,85002.0,43.3701,43.3785,43.3618,43.3785,85002.0
2018-08-09 15:55:00,52.03,52.04,51.99,52.0,393259.0,43.3785,43.3868,43.3451,43.3534,393259.0
2018-08-10 09:30:00,51.62,51.76,51.55,51.63,104013.0,43.0366,43.1533,42.9783,43.045,104013.0
2018-08-10 09:35:00,51.62,51.65,51.49,51.52,55334.0,43.0366,43.0616,42.9282,42.9533,55334.0
2018-08-10 09:40:00,51.52,51.53,51.36,51.37,60278.0,42.9533,42.9616,42.8199,42.8282,60278.0
2018-08-10 09:45:00,51.36,51.42,51.27,51.28,64731.0,42.8199,42.8699,42.7448,42.7532,64731.0
2018-08-10 09:50:00,51.26,51.44,51.23,51.43,59064.0,42.7365,42.8866,42.7115,42.8782,59064.0
2018-08-10 09:55:00,51.42,51.45,51.32,51.36,88380.0,42.8699,42.8949,42.7865,42.8199,88380.0
2018-08-10 10:00:00,51.35,51.52,51.34,51.42,140003.0,42.8115,42.9533,42.8032,42.8699,140003.0
2018-08-10 10:05:00,51.41,51.59,51.38,51.55,60193.0,42.8615,43.0116,42.8365,42.9783,60193.0
2018-08-10 10:10:00,51.55,51.66,51.55,51.6,33804.0,42.9783,43.07,42.9783,43.02,33804.0
2018-08-10 10:15:00,51.6,51.78,51.6,51.72,58052.0,43.02,43.17,43.02,43.12,58052.0
2018-08-10 10:20:00,51.73,51.76,51.66,51.71,75698.0,43.1283,43.1533,43.07,43.1117,75698.0
2018-08-10 10:25:00,51.71,51.72,51.61,51.7,92923.0,43.1117,43.12,43.0283,43.1033,92923.0
2018-08-10 10:30:00,51.69,51.76,51.67,51.74,37619.0,43.095,43.1533,43.0783,43.1367,37619.0
2018-08-10 10:35:00,51.74,51.81,51.74,51.76,42338.0,43.1367,43.195,43.1367,43.1533,42338.0
2018-08-10 10:40:00,51.75,51.81,51.74,51.79,24604.0,43.145,43.195,43.1367,43.1784,24604.0
2018-08-10 10:45:00,51.78,51.79,51.69,51.78,29318.0,43.17,43.1784,43.095,43.17,29318.0
2018-08-10 10:50:00,51.78,51.82,51.73,51.81,180650.0,43.17,43.2034,43.1283,43.195,180650.0
2018-08-10 10:55:00,51.81,51.87,51.76,51.87,55740.0,43.195,43.2451,43.1533,43.2451,55740.0
2018-08-10 11:00:00,51.86,51.87,51.75,51.83,31388.0,43.2367,43.2451,43.145,43.2117,31388.0
2018-08-10 11:05:00,51.84,51.86,51.79,51.82,38556.0,43.22,43.2367,43.1784,43.2034,38556.0
2018-08-10 11:10:00,51.82,51.95,51.79,51.83,137719.0,43.2034,43.3118,43.1784,43.2117,137719.0
2018-08-10 11:15:00,51.84,51.89,51.83,51.88,49904.0,43.22,43.2617,43.2117,43.2534,49904.0
2018-08-10 11:20:00,51.88,51.99,51.87,51.98,137247.0,43.2534,43.3451,43.2451,43.3368,137247.0
2018-08-10 11:25:00,51.99,51.99,51.92,51.97,20313.0,43.3451,43.3451,43.2867,43.3284,20313.0
2018-08-10 11:30:00,51.97,52.04,51.96,52.04,24951.0,43.3284,43.3868,43.3201,43.3868,24951.0
2018-08-10 11:35:00,52.05,52.16,52.02,52.11,148231.0,43.3951,43.4868,43.3701,43.4451,148231.0
2018-08-10 11:40:00,52.1,52.15,52.09,52.15,35851.0,43.4368,43.4785,43.4285,43.4785,35851.0
2018-08-10 11:45:00,52.14,52.18,52.09,52.18,33367.0,43.4702,43.5035,43.4285,43.5035,33367.0
2018-08-10 11:50:00,52.18,52.22,52.07,52.15,89798.0,43.5035,43.5369,43.4118,43.4785,89798.0
2018-08-10 11:55:00,52.13,52.21,52.13,52.19,57300.0,43.4618,43.5285,43.4618,43.5118,57300.0
2018-08-10 12:00:00,52.19,52.21,52.08,52.11,77588.0,43.5118,43.5285,43.4201,43.4451,77588.0
2018-08-10 12:05:00,52.12,52.12,52.0,52.01,33398.0,43.4535,43.4535,43.3534,43.3618,33398.0
2018-08-10 12:10:00,52.01,52.04,51.99,52.01,17633.0,43.3618,43.3868,43.3451,43.3618,17633.0
2018-08-10 12:15:00,52.01,52.07,51.99,52.05,36831.0,43.3618,43.4118,43.3451,43.3951,36831.0
2018-08-10 12:20:00,52.05,52.07,52.02,52.03,17221.0,43.3951,43.4118,43.3701,43.3785,17221.0
2018-08-10 12:25:00,52.02,52.03,51.93,51.99,26900.0,43.3701,43.3785,43.2951,43.3451,26900.0
2018-08-10 12:30:00,51.98,52.08,51.98,52.07,59190.0,43.3368,43.4201,43.3368,43.4118,59190.0
2018-08-10 12:35:00,52.07,52.1,52.03,52.06,123182.0,43.4118,43.4368,43.3785,43.4035,123182.0
2018-08-10 12:40:00,52.07,52.09,52.06,52.07,39336.0,43.4118,43.4285,43.4035,43.4118,39336.0
2018-08-10 12:45:00,52.08,52.1,52.07,52.09,23503.0,43.4201,43.4368,43.4118,43.4285,23503.0
2018-08-10 12:50:00,52.08,52.13,52.07,52.12,31511.0,43.4201,43.4618,43.4118,43.4535,31511.0
2018-08-10 12:55:00,52.12,52.12,52.08,52.12,26321.0,43.4535,43.4535,43.4201,43.4535,26321.0
2018-08-10 13:00:00,52.11,52.13,51.98,51.99,98965.0,43.4451,43.4618,43.3368,43.3451,98965.0
2018-08-10 13:05:00,51.99,52.0,51.98,51.99,15928.0,43.3451,43.3534,43.3368,43.3451,15928.0
2018-08-10 13:10:00,51.98,52.04,51.98,52.02,28685.0,43.3368,43.3868,43.3368,43.3701,28685.0
2018-08-10 13:15:00,52.02,52.03,51.95,51.95,28950.0,43.3701,43.3785,43.3118,43.3118,28950.0
2018-08-10 13:20:00,51.95,52.0,51.94,52.0,28154.0,43.3118,43.3534,43.3034,43.3534,28154.0
2018-08-10 13:25:00,52.0,52.01,52.0,52.01,15927.0,43.3534,43.3618,43.3534,43.3618,15927.0
2018-08-10 13:30:00,52.01,52.01,51.87,51.89,16434.0,43.3618,43.3618,43.2451,43.2617,16434.0
2018-08-10 13:35:00,51.9,51.91,51.84,51.87,16150.0,43.2701,43.2784,43.22,43.2451,16150.0
2018-08-10 13:40:00,51.87,51.87,51.8,51.83,23670.0,43.2451,43.2451,43.1867,43.2117,23670.0
2018-08-10 13:45:00,51.82,51.91,51.82,51.91,37397.0,43.2034,43.2784,43.2034,43.2784,37397.0
2018-08-10 13:50:00,51.9,51.95,51.89,51.9,32444.0,43.2701,43.3118,43.2617,43.2701,32444.0
2018-08-10 13:55:00,51.9,51.94,51.89,51.94,40552.0,43.2701,43.3034,43.2617,43.3034,40552.0
2018-08-10 14:00:00,51.93,51.99,51.92,51.99,60123.0,43.2951,43.3451,43.2867,43.3451,60123.0
2018-08-10 14:05:00,51.99,52.04,51.96,51.97,57673.0,43.3451,43.3868,43.3201,43.3284,57673.0
2018-08-10 14:10:00,51.97,52.02,51.95,52.02,32160.0,43.3284,43.3701,43.3118,43.3701,32160.0
2018-08-10 14:15:00,52.01,52.02,51.99,52.01,16108.0,43.3618,43.3701,43.3451,43.3618,16108.0
2018-08-10 14:20:00,52.01,52.05,51.99,52.0,39791.0,43.3618,43.3951,43.3451,43.3534,39791.0
2018-08-10 14:25:00,51.99,52.05,51.94,51.99,60566.0,43.3451,43.3951,43.3034,43.3451,60566.0
2018-08-10 14:30:00,52.0,52.07,52.0,52.07,84781.0,43.3534,43.4118,43.3534,43.4118,84781.0
2018-08-10 14:35:00,52.06,52.07,52.01,52.03,46614.0,43.4035,43.4118,43.3618,43.3785,46614.0
2018-08-10 14:40:00,52.02,52.03,52.0,52.02,36398.0,43.3701,43.3785,43.3534,43.3701,36398.0
2018-08-10 14:45:00,52.01,52.03,51.99,52.0,67534.0,43.3618,43.3785,43.3451,43.3534,67534.0
2018-08-10 14:50:00,52.0,52.06,52.0,52.03,44855.0,43.3534,43.4035,43.3534,43.3785,44855.0
2018-08-10 14:55:00,52.03,52.04,51.99,52.0,35534.0,43.3785,43.3868,43.3451,43.3534,35534.0
2018-08-10 15:00:00,52.0,52.02,51.97,52.02,55270.0,43.3534,43.3701,43.3284,43.3701,55270.0
2018-08-10 15:05:00,52.02,52.02,51.98,52.0,33234.0,43.3701,43.3701,43.3368,43.3534,33234.0
2018-08-10 15:10:00,52.0,52.03,52.0,52.03,42962.0,43.3534,43.3785,43.3534,43.3785,42962.0
2018-08-10 15:15:00,52.03,52.09,52.02,52.09,20992.0,43.3785,43.4285,43.3701,43.4285,20992.0
2018-08-10 15:20:00,52.09,52.19,52.08,52.14,51531.0,43.4285,43.5118,43.4201,43.4702,51531.0
2018-08-10 15:25:00,52.14,52.18,52.08,52.13,68636.0,43.4702,43.5035,43.4201,43.4618,68636.0
2018-08-10 15:30:00,52.13,52.18,52.11,52.17,118124.0,43.4618,43.5035,43.4451,43.4952,118124.0
2018-08-10 15:35:00,52.17,52.23,52.16,52.23,152523.0,43.4952,43.5452,43.4868,43.5452,152523.0
2018-08-10 15:40:00,52.23,52.24,52.17,52.21,187253.0,43.5452,43.5535,43.4952,43.5285,187253.0
2018-08-10 15:45:00,52.22,52.22,52.18,52.21,106192.0,43.5369,43.5369,43.5035,43.5285,106192.0
2018-08-10 15:50:00,52.2,52.22,52.17,52.17,113460.0,43.5202,43.5369,43.4952,43.4952,113460.0
2018-08-10 15:55:00,52.17,52.27,52.16,52.23,331223.0,43.4952,43.5785,43.4868,43.5452,331223.0
2018-08-13 09:30:00,52.22,52.24,51.94,52.1,38042.0,43.5369,43.5535,43.3034,43.4368,38042.0
2018-08-13 09:35:00,52.11,52.17,51.95,51.99,16185.0,43.4451,43.4952,43.3118,43.3451,16185.0
2018-08-13 09:40:00,51.99,52.15,51.97,52.15,67148.0,43.3451,43.4785,43.3284,43.4785,67148.0
2018-08-13 09:45:00,52.15,52.19,52.05,52.09,20447.0,43.4785,43.5118,43.3951,43.4285,20447.0
2018-08-13 09:50:00,52.09,52.1,52.03,52.07,23086.0,43.4285,43.4368,43.3785,43.4118,23086.0
2018-08-13 09:55:00,52.07,52.18,52.06,52.16,25208.0,43.4118,43.5035,43.4035,43.4868,25208.0
2018-08-13 10:00:00,52.18,52.18,52.03,52.04,21455.0,43.5035,43.5035,43.3785,43.3868,21455.0
2018-08-13 10:05:00,52.03,52.15,52.03,52.13,24737.0,43.3785,43.4785,43.3785,43.4618,24737.0
2018-08-13 10:10:00,52.12,52.12,52.06,52.1,23708.0,43.4535,43.4535,43.4035,43.4368,23708.0
2018-08-13 10:15:00,52.12,52.16,52.08,52.13,67477.0,43.4535,43.4868,43.4201,43.4618,67477.0
2018-08-13 10:20:00,52.13,52.18,52.13,52.16,17347.0,43.4618,43.5035,43.4618,43.4868,17347.0
2018-08-13 10:25:00,52.16,52.21,52.14,52.18,24517.0,43.4868,43.5285,43.4702,43.5035,24517.0
2018-08-13 10:30:00,52.18,52.26,52.18,52.25,14427.0,43.5035,43.5702,43.5035,43.5619,14427.0
2018-08-13 10:35:00,52.25,52.27,52.21,52.22,62816.0,43.5619,43.5785,43.5285,43.5369,62816.0
2018-08-13 10:40:00,52.21,52.3,52.21,52.3,15554.0,43.5285,43.6036,43.5285,43.6036,15554.0
2018-08-13 10:45:00,52.3,52.35,52.28,52.33,21441.0,43.6036,43.6452,43.5869,43.6286,21441.0
2018-08-13 10:50:00,52.32,52.34,52.28,52.29,21001.0,43.6202,43.6369,43.5869,43.5952,21001.0
2018-08-13 10:55:00,52.28,52.28,52.23,52.27,25475.0,43.5869,43.5869,43.5452,43.5785,25475.0
2018-08-13 11:00:00,52.27,52.33,52.27,52.32,17398.0,43.5785,43.6286,43.5785,43.6202,17398.0
2018-08-13 11:05:00,52.32,52.35,52.25,52.25,31350.0,43.6202,43.6452,43.5619,43.5619,31350.0
2018-08-13 11:10:00,52.25,52.29,52.23,52.26,19544.0,43.5619,43.5952,43.5452,43.5702,19544.0
2018-08-13 11:15:00,52.27,52.27,52.16,52.19,24167.0,43.5785,43.5785,43.4868,43.5118,24167.0
2018-08-13 11:20:00,52.2,52.22,52.14,52.14,47821.0,43.5202,43.5369,43.4702,43.4702,47821.0
2018-08-13 11:25:00,52.14,52.21,52.14,52.18,15825.0,43.4702,43.5285,43.4702,43.5035,15825.0
2018-08-13 11:30:00,52.17,52.26,52.16,52.22,180991.0,43.4952,43.5702,43.4868,43.5369,180991.0
2018-08-13 11:35:00,52.22,52.3,52.21,52.27,50279.0,43.5369,43.6036,43.5285,43.5785,50279.0
2018-08-13 11:40:00,52.27,52.29,52.26,52.27,22346.0,43.5785,43.5952,43.5702,43.5785,22346.0
2018-08-13 11:45:00,52.27,52.31,52.25,52.25,20650.0,43.5785,43.6119,43.5619,43.5619,20650.0
2018-08-13 11:50:00,52.26,52.26,52.18,52.18,43032.0,43.5702,43.5702,43.5035,43.5035,43032.0
2018-08-13 11:55:00,52.18,52.22,52.15,52.18,62652.0,43.5035,43.5369,43.4785,43.5035,62652.0
2018-08-13 12:00:00,52.17,52.21,52.12,52.18,80601.0,43.4952,43.5285,43.4535,43.5035,80601.0
2018-08-13 12:05:00,52.16,52.27,52.13,52.23,45780.0,43.4868,43.5785,43.4618,43.5452,45780.0
2018-08-13 12:10:00,52.23,52.26,52.19,52.25,24221.0,43.5452,43.5702,43.5118,43.5619,24221.0
2018-08-13 12:15:00,52.25,52.31,52.21,52.26,30173.0,43.5619,43.6119,43.5285,43.5702,30173.0
2018-08-13 12:20:00,52.26,52.32,52.25,52.27,31737.0,43.5702,43.6202,43.5619,43.5785,31737.0
2018-08-13 12:25:00,52.27,52.27,52.18,52.2,24835.0,43.5785,43.5785,43.5035,43.5202,24835.0
2018-08-13 12:30:00,52.19,52.2,52.14,52.15,33033.0,43.5118,43.5202,43.4702,43.4785,33033.0
2018-08-13 12:35:00,52.15,52.25,52.14,52.25,31962.0,43.4785,43.5619,43.4702,43.5619,31962.0
2018-08-13 12:40:00,52.24,52.27,52.22,52.24,14954.0,43.5535,43.5785,43.5369,43.5535,14954.0
2018-08-13 12:45:00,52.25,52.35,52.1,52.18,246406.0,43.5619,43.6452,43.4368,43.5035,246406.0
2018-08-13 12:50:00,52.17,52.25,52.17,52.23,39249.0,43.4952,43.5619,43.4952,43.5452,39249.0
2018-08-13 12:55:00,52.22,52.26,52.19,52.22,21597.0,43.5369,43.5702,43.5118,43.5369,21597.0
2018-08-13 13:00:00,52.21,52.24,52.19,52.24,32541.0,43.5285,43.5535,43.5118,43.5535,32541.0
2018-08-13 13:05:00,52.23,52.28,52.21,52.22,16580.0,43.5452,43.5869,43.5285,43.5369,16580.0
2018-08-13 13:10:00,52.22,52.23,52.19,52.21,16351.0,43.5369,43.5452,43.5118,43.5285,16351.0
2018-08-13 13:15:00,52.22,52.31,52.22,52.3,34716.0,43.5369,43.6119,43.5369,43.6036,34716.0
2018-08-13 13:20:00,52.3,52.37,52.28,52.36,124985.0,43.6036,43.6619,43.5869,43.6536,124985.0
2018-08-13 13:25:00,52.36,52.38,52.33,52.34,25721.0,43.6536,43.6703,43.6286,43.6369,25721.0
2018-08-13 13:30:00,52.34,52.36,52.33,52.33,137395.0,43.6369,43.6536,43.6286,43.6286,137395.0
2018-08-13 13:35:00,52.34,52.34,52.23,52.24,39421.0,43.6369,43.6369,43.5452,43.5535,39421.0
2018-08-13 13:40:00,52.24,52.28,52.24,52.27,17400.0,43.5535,43.5869,43.5535,43.5785,17400.0
2018-08-13 13:45:00,52.27,52.3,52.26,52.29,28935.0,43.5785,43.6036,43.5702,43.5952,28935.0
2018-08-13 13:50:00,52.29,52.36,52.29,52.35,36155.0,43.5952,43.6536,43.5952,43.6452,36155.0
2018-08-13 13:55:00,52.35,52.37,52.27,52.28,42048.0,43.6452,43.6619,43.5785,43.5869,42048.0
2018-08-13 14:00:00,52.27,52.34,52.27,52.34,15964.0,43.5785,43.6369,43.5785,43.6369,15964.0
2018-08-13 14:05:00,52.34,52.35,52.33,52.34,12623.0,43.6369,43.6452,43.6286,43.6369,12623.0
2018-08-13 14:10:00,52.34,52.38,52.33,52.37,19912.0,43.6369,43.6703,43.6286,43.6619,19912.0
2018-08-13 14:15:00,52.37,52.38,52.29,52.29,24373.0,43.6619,43.6703,43.5952,43.5952,24373.0
2018-08-13 14:20:00,52.29,52.31,52.23,52.28,40893.0,43.5952,43.6119,43.5452,43.5869,40893.0
2018-08-13 14:25:00,52.27,52.56,52.27,52.5,154497.0,43.5785,43.8203,43.5785,43.7703,154497.0
2018-08-13 14:30:00,52.51,52.56,52.5,52.52,83740.0,43.7786,43.8203,43.7703,43.787,83740.0
2018-08-13 14:35:00,52.51,52.52,52.42,52.47,137444.0,43.7786,43.787,43.7036,43.7453,137444.0
2018-08-13 14:40:00,52.48,52.52,52.44,52.48,33552.0,43.7536,43.787,43.7203,43.7536,33552.0
2018-08-13 14:45:00,52.48,52.48,52.39,52.41,32204.0,43.7536,43.7536,43.6786,43.6953,32204.0
2018-08-13 14:50:00,52.41,52.42,52.36,52.36,26293.0,43.6953,43.7036,43.6536,43.6536,26293.0
2018-08-13 14:55:00,52.37,52.42,52.35,52.39,22806.0,43.6619,43.7036,43.6452,43.6786,22806.0
2018-08-13 15:00:00,52.39,52.4,52.32,52.35,40370.0,43.6786,43.6869,43.6202,43.6452,40370.0
2018-08-13 15:05:00,52.35,52.42,52.33,52.39,32433.0,43.6452,43.7036,43.6286,43.6786,32433.0
2018-08-13 15:10:00,52.4,52.45,52.39,52.45,39854.0,43.6869,43.7286,43.6786,43.7286,39854.0
2018-08-13 15:15:00,52.45,52.5,52.39,52.4,46414.0,43.7286,43.7703,43.6786,43.6869,46414.0
2018-08-13 15:20:00,52.4,52.4,52.35,52.37,36303.0,43.6869,43.6869,43.6452,43.6619,36303.0
2018-08-13 15:25:00,52.38,52.4,52.3,52.32,73910.0,43.6703,43.6869,43.6036,43.6202,73910.0
2018-08-13 15:30:00,52.3,52.33,52.25,52.25,110769.0,43.6036,43.6286,43.5619,43.5619,110769.0
2018-08-13 15:35:00,52.24,52.36,52.24,52.3,68485.0,43.5535,43.6536,43.5535,43.6036,68485.0
2018-08-13 15:40:00,52.3,52.33,52.24,52.33,75795.0,43.6036,43.6286,43.5535,43.6286,75795.0
2018-08-13 15:45:00,52.33,52.33,52.16,52.16,158684.0,43.6286,43.6286,43.4868,43.4868,158684.0
2018-08-13 15:50:00,52.16,52.21,52.15,52.16,142102.0,43.4868,43.5285,43.4785,43.4868,142102.0
2018-08-13 15:55:00,52.16,52.21,52.09,52.11,344074.0,43.4868,43.5285,43.4285,43.4451,344074.0
2018-08-14 09:30:00,52.06,52.18,52.03,52.03,83613.0,43.4035,43.5035,43.3785,43.3785,83613.0
2018-08-14 09:35:00,52.02,52.02,51.91,51.95,32572.0,43.3701,43.3701,43.2784,43.3118,32572.0
2018-08-14 09:40:00,51.94,52.0,51.92,51.98,21745.0,43.3034,43.3534,43.2867,43.3368,21745.0
2018-08-14 09:45:00,51.99,52.0,51.87,51.87,42310.0,43.3451,43.3534,43.2451,43.2451,42310.0
2018-08-14 09:50:00,51.87,51.88,51.79,51.88,35719.0,43.2451,43.2534,43.1784,43.2534,35719.0
2018-08-14 09:55:00,51.88,51.94,51.88,51.93,22434.0,43.2534,43.3034,43.2534,43.2951,22434.0
2018-08-14 10:00:00,51.94,51.97,51.8,51.81,46027.0,43.3034,43.3284,43.1867,43.195,46027.0
2018-08-14 10:05:00,51.81,51.9,51.8,51.87,20390.0,43.195,43.2701,43.1867,43.2451,20390.0
2018-08-14 10:10:00,51.87,51.97,51.87,51.95,24200.0,43.2451,43.3284,43.2451,43.3118,24200.0
2018-08-14 10:15:00,51.96,51.96,51.88,51.93,16857.0,43.3201,43.3201,43.2534,43.2951,16857.0
2018-08-14 10:20:00,51.92,52.0,51.91,51.97,19531.0,43.2867,43.3534,43.2784,43.3284,19531.0
2018-08-14 10:25:00,51.96,52.06,51.94,52.0,19582.0,43.3201,43.4035,43.3034,43.3534,19582.0
2018-08-14 10:30:00,52.0,52.01,51.92,51.94,17564.0,43.3534,43.3618,43.2867,43.3034,17564.0
2018-08-14 10:35:00,51.94,52.04,51.94,52.04,11072.0,43.3034,43.3868,43.3034,43.3868,11072.0
2018-08-14 10:40:00,52.04,52.06,51.99,52.0,19528.0,43.3868,43.4035,43.3451,43.3534,19528.0
2018-08-14 10:45:00,52.0,52.09,52.0,52.04,16896.0,43.3534,43.4285,43.3534,43.3868,16896.0
2018-08-14 10:50:00,52.04,52.06,52.0,52.06,11907.0,43.3868,43.4035,43.3534,43.4035,11907.0
2018-08-14 10:55:00,52.05,52.09,52.05,52.09,18423.0,43.3951,43.4285,43.3951,43.4285,18423.0
2018-08-14 11:00:00,52.09,52.17,52.07,52.16,41535.0,43.4285,43.4952,43.4118,43.4868,41535.0
2018-08-14 11:05:00,52.16,52.26,52.16,52.21,28291.0,43.4868,43.5702,43.4868,43.5285,28291.0
2018-08-14 11:10:00,52.22,52.28,52.21,52.21,14735.0,43.5369,43.5869,43.5285,43.5285,14735.0
2018-08-14 11:15:00,52.21,52.21,52.1,52.1,15016.0,43.5285,43.5285,43.4368,43.4368,15016.0
2018-08-14 11:20:00,52.1,52.17,52.1,52.16,16136.0,43.4368,43.4952,43.4368,43.4868,16136.0
2018-08-14 11:25:00,52.16,52.26,52.16,52.24,29999.0,43.4868,43.5702,43.4868,43.5535,29999.0
2018-08-14 11:30:00,52.23,52.26,52.2,52.24,26152.0,43.5452,43.5702,43.5202,43.5535,26152.0
2018-08-14 11:35:00,52.24,52.31,52.24,52.3,22774.0,43.5535,43.6119,43.5535,43.6036,22774.0
2018-08-14 11:40:00,52.3,52.32,52.3,52.32,22404.0,43.6036,43.6202,43.6036,43.6202,22404.0
2018-08-14 11:45:00,52.32,52.36,52.22,52.24,46565.0,43.6202,43.6536,43.5369,43.5535,46565.0
2018-08-14 11:50:00,52.25,52.26,52.23,52.23,11474.0,43.5619,43.5702,43.5452,43.5452,11474.0
2018-08-14 11:55:00,52.23,52.26,52.2,52.23,13812.0,43.5452,43.5702,43.5202,43.5452,13812.0
2018-08-14 12:00:00,52.24,52.26,52.21,52.26,6525.0,43.5535,43.5702,43.5285,43.5702,6525.0
2018-08-14 12:05:00,52.26,52.28,52.24,52.27,11999.0,43.5702,43.5869,43.5535,43.5785,11999.0
2018-08-14 12:10:00,52.27,52.27,52.2,52.23,11660.0,43.5785,43.5785,43.5202,43.5452,11660.0
2018-08-14 12:15:00,52.23,52.25,52.22,52.24,10432.0,43.5452,43.5619,43.5369,43.5535,10432.0
2018-08-14 12:20:00,52.23,52.25,52.21,52.24,11246.0,43.5452,43.5619,43.5285,43.5535,11246.0
2018-08-14 12:25:00,52.24,52.25,52.24,52.25,8140.0,43.5535,43.5619,43.5535,43.5619,8140.0
2018-08-14 12:30:00,52.25,52.28,52.24,52.27,16479.0,43.5619,43.5869,43.5535,43.5785,16479.0
2018-08-14 12:35:00,52.26,52.31,52.26,52.28,21189.0,43.5702,43.6119,43.5702,43.5869,21189.0
2018-08-14 12:40:00,52.28,52.31,52.26,52.26,13470.0,43.5869,43.6119,43.5702,43.5702,13470.0
2018-08-14 12:45:00,52.26,52.27,52.24,52.25,10517.0,43.5702,43.5785,43.5535,43.5619,10517.0
2018-08-14 12:50:00,52.26,52.31,52.23,52.29,19650.0,43.5702,43.6119,43.5452,43.5952,19650.0
2018-08-14 12:55:00,52.29,52.3,52.24,52.24,8262.0,43.5952,43.6036,43.5535,43.5535,8262.0
2018-08-14 13:00:00,52.24,52.31,52.24,52.3,11657.0,43.5535,43.6119,43.5535,43.6036,11657.0
2018-08-14 13:05:00,52.29,52.29,52.22,52.23,10236.0,43.5952,43.5952,43.5369,43.5452,10236.0
2018-08-14 13:10:00,52.23,52.28,52.22,52.28,9403.0,43.5452,43.5869,43.5369,43.5869,9403.0
2018-08-14 13:15:00,52.28,52.31,52.27,52.27,10397.0,43.5869,43.6119,43.5785,43.5785,10397.0
2018-08-14 13:20:00,52.28,52.29,52.24,52.25,13195.0,43.5869,43.5952,43.5535,43.5619,13195.0
2018-08-14 13:25:00,52.25,52.25,52.21,52.24,11165.0,43.5619,43.5619,43.5285,43.5535,11165.0
2018-08-14 13:30:00,52.24,52.27,52.23,52.27,12230.0,43.5535,43.5785,43.5452,43.5785,12230.0
2018-08-14 13:35:00,52.27,52.28,52.25,52.25,7648.0,43.5785,43.5869,43.5619,43.5619,7648.0
2018-08-14 13:40:00,52.25,52.29,52.24,52.29,10178.0,43.5619,43.5952,43.5535,43.5952,10178.0
2018-08-14 13:45:00,52.29,52.32,52.28,52.28,9438.0,43.5952,43.6202,43.5869,43.5869,9438.0
2018-08-14 13:50:00,52.29,52.3,52.27,52.3,12037.0,43.5952,43.6036,43.5785,43.6036,12037.0
2018-08-14 13:55:00,52.31,52.37,52.3,52.37,19765.0,43.6119,43.6619,43.6036,43.6619,19765.0
2018-08-14 14:00:00,52.38,52.42,52.37,52.41,28348.0,43.6703,43.7036,43.6619,43.6953,28348.0
2018-08-14 14:05:00,52.41,52.44,52.36,52.43,22771.0,43.6953,43.7203,43.6536,43.7119,22771.0
2018-08-14 14:10:00,52.43,52.46,52.42,52.45,17987.0,43.7119,43.737,43.7036,43.7286,17987.0
2018-08-14 14:15:00,52.45,52.49,52.44,52.49,24171.0,43.7286,43.762,43.7203,43.762,24171.0
2018-08-14 14:20:00,52.48,52.49,52.42,52.43,28636.0,43.7536,43.762,43.7036,43.7119,28636.0
2018-08-14 14:25:00,52.44,52.45,52.42,52.43,30817.0,43.7203,43.7286,43.7036,43.7119,30817.0
2018-08-14 14:30:00,52.42,52.43,52.39,52.43,27532.0,43.7036,43.7119,43.6786,43.7119,27532.0
2018-08-14 14:35:00,52.43,52.5,52.43,52.48,17986.0,43.7119,43.7703,43.7119,43.7536,17986.0
2018-08-14 14:40:00,52.49,52.49,52.47,52.48,14123.0,43.762,43.762,43.7453,43.7536,14123.0
2018-08-14 14:45:00,52.48,52.48,52.41,52.42,21108.0,43.7536,43.7536,43.6953,43.7036,21108.0
2018-08-14 14:50:00,52.42,52.47,52.4,52.41,19432.0,43.7036,43.7453,43.6869,43.6953,19432.0
2018-08-14 14:55:00,52.41,52.46,52.4,52.46,22034.0,43.6953,43.737,43.6869,43.737,22034.0
2018-08-14 15:00:00,52.46,52.48,52.43,52.45,24678.0,43.737,43.7536,43.7119,43.7286,24678.0
2018-08-14 15:05:00,52.45,52.47,52.41,52.41,20693.0,43.7286,43.7453,43.6953,43.6953,20693.0
2018-08-14 15:10:00,52.42,52.43,52.37,52.37,36546.0,43.7036,43.7119,43.6619,43.6619,36546.0
2018-08-14 15:15:00,52.38,52.39,52.35,52.36,21759.0,43.6703,43.6786,43.6452,43.6536,21759.0
2018-08-14 15:20:00,52.36,52.39,52.33,52.37,40511.0,43.6536,43.6786,43.6286,43.6619,40511.0
2018-08-14 15:25:00,52.37,52.38,52.33,52.34,28963.0,43.6619,43.6703,43.6286,43.6369,28963.0
2018-08-14 15:30:00,52.33,52.34,52.25,52.27,70074.0,43.6286,43.6369,43.5619,43.5785,70074.0
2018-08-14 15:35:00,52.28,52.35,52.27,52.31,48652.0,43.5869,43.6452,43.5785,43.6119,48652.0
2018-08-14 15:40:00,52.3,52.33,52.27,52.29,42387.0,43.6036,43.6286,43.5785,43.5952,42387.0
2018-08-14 15:45:00,52.29,52.29,52.23,52.26,90639.0,43.5952,43.5952,43.5452,43.5702,90639.0
2018-08-14 15:50:00,52.26,52.3,52.25,52.3,124167.0,43.5702,43.6036,43.5619,43.6036,124167.0
2018-08-14 15:55:00,52.29,52.38,52.28,52.34,497474.0,43.5952,43.6703,43.5869,43.6369,497474.0
2018-08-15 09:30:00,52.02,52.17,51.96,52.1,42128.0,43.3701,43.4952,43.3201,43.4368,42128.0
2018-08-15 09:35:00,52.12,52.15,52.04,52.07,12133.0,43.4535,43.4785,43.3868,43.4118,12133.0
2018-08-15 09:40:00,52.05,52.11,52.02,52.05,20770.0,43.3951,43.4451,43.3701,43.3951,20770.0
2018-08-15 09:45:00,52.04,52.04,51.86,51.94,57854.0,43.3868,43.3868,43.2367,43.3034,57854.0
2018-08-15 09:50:00,51.94,51.95,51.83,51.84,56790.0,43.3034,43.3118,43.2117,43.22,56790.0
2018-08-15 09:55:00,51.83,51.89,51.77,51.88,23973.0,43.2117,43.2617,43.1617,43.2534,23973.0
2018-08-15 10:00:00,51.89,52.0,51.87,51.93,93333.0,43.2617,43.3534,43.2451,43.2951,93333.0
2018-08-15 10:05:00,51.93,51.96,51.76,51.77,72916.0,43.2951,43.3201,43.1533,43.1617,72916.0
2018-08-15 10:10:00,51.77,51.85,51.74,51.84,18126.0,43.1617,43.2284,43.1367,43.22,18126.0
2018-08-15 10:15:00,51.83,51.95,51.83,51.86,64518.0,43.2117,43.3118,43.2117,43.2367,64518.0
2018-08-15 10:20:00,51.86,51.91,51.82,51.91,34356.0,43.2367,43.2784,43.2034,43.2784,34356.0
2018-08-15 10:25:00,51.91,51.91,51.83,51.91,82396.0,43.2784,43.2784,43.2117,43.2784,82396.0
2018-08-15 10:30:00,51.91,51.94,51.87,51.94,54200.0,43.2784,43.3034,43.2451,43.3034,54200.0
2018-08-15 10:35:00,51.95,51.97,51.88,51.96,51953.0,43.3118,43.3284,43.2534,43.3201,51953.0
2018-08-15 10:40:00,51.96,51.99,51.88,51.88,38930.0,43.3201,43.3451,43.2534,43.2534,38930.0
2018-08-15 10:45:00,51.89,51.95,51.86,51.89,85731.0,43.2617,43.3118,43.2367,43.2617,85731.0
2018-08-15 10:50:00,51.89,51.91,51.86,51.9,32495.0,43.2617,43.2784,43.2367,43.2701,32495.0
2018-08-15 10:55:00,51.89,51.91,51.86,51.88,29377.0,43.2617,43.2784,43.2367,43.2534,29377.0
2018-08-15 11:00:00,51.88,51.92,51.87,51.91,25075.0,43.2534,43.2867,43.2451,43.2784,25075.0
2018-08-15 11:05:00,51.91,51.98,51.88,51.97,40294.0,43.2784,43.3368,43.2534,43.3284,40294.0
2018-08-15 11:10:00,51.97,52.07,51.96,52.03,33245.0,43.3284,43.4118,43.3201,43.3785,33245.0
2018-08-15 11:15:00,52.04,52.07,51.99,52.06,21252.0,43.3868,43.4118,43.3451,43.4035,21252.0
2018-08-15 11:20:00,52.06,52.1,52.04,52.07,35711.0,43.4035,43.4368,43.3868,43.4118,35711.0
2018-08-15 11:25:00,52.08,52.11,52.02,52.04,29714.0,43.4201,43.4451,43.3701,43.3868,29714.0
2018-08-15 11:30:00,52.05,52.07,52.01,52.07,18018.0,43.3951,43.4118,43.3618,43.4118,18018.0
2018-08-15 11:35:00,52.07,52.1,52.06,52.06,37885.0,43.4118,43.4368,43.4035,43.4035,37885.0
2018-08-15 11:40:00,52.06,52.07,52.02,52.05,12659.0,43.4035,43.4118,43.3701,43.3951,12659.0
2018-08-15 11:45:00,52.05,52.09,52.03,52.08,20400.0,43.3951,43.4285,43.3785,43.4201,20400.0
2018-08-15 11:50:00,52.07,52.08,52.01,52.03,14091.0,43.4118,43.4201,43.3618,43.3785,14091.0
2018-08-15 11:55:00,52.03,52.05,51.94,51.95,29088.0,43.3785,43.3951,43.3034,43.3118,29088.0
2018-08-15 12:00:00,51.94,52.0,51.94,51.99,22226.0,43.3034,43.3534,43.3034,43.3451,22226.0
2018-08-15 12:05:00,51.99,52.06,51.95,52.04,20648.0,43.3451,43.4035,43.3118,43.3868,20648.0
2018-08-15 12:10:00,52.03,52.06,52.01,52.04,8472.0,43.3785,43.4035,43.3618,43.3868,8472.0
2018-08-15 12:15:00,52.05,52.09,52.03,52.06,15579.0,43.3951,43.4285,43.3785,43.4035,15579.0
2018-08-15 12:20:00,52.07,52.1,52.03,52.09,33039.0,43.4118,43.4368,43.3785,43.4285,33039.0
2018-08-15 12:25:00,52.08,52.09,52.03,52.05,27782.0,43.4201,43.4285,43.3785,43.3951,27782.0
2018-08-15 12:30:00,52.05,52.09,52.03,52.06,23275.0,43.3951,43.4285,43.3785,43.4035,23275.0
2018-08-15 12:35:00,52.06,52.1,52.05,52.1,21611.0,43.4035,43.4368,43.3951,43.4368,21611.0
2018-08-15 12:40:00,52.11,52.11,52.03,52.04,25975.0,43.4451,43.4451,43.3785,43.3868,25975.0
2018-08-15 12:45:00,52.03,52.04,52.01,52.02,27923.0,43.3785,43.3868,43.3618,43.3701,27923.0
2018-08-15 12:50:00,52.02,52.06,52.01,52.03,8700.0,43.3701,43.4035,43.3618,43.3785,8700.0
2018-08-15 12:55:00,52.02,52.08,52.02,52.08,8808.0,43.3701,43.4201,43.3701,43.4201,8808.0
2018-08-15 13:00:00,52.08,52.08,52.01,52.03,28430.0,43.4201,43.4201,43.3618,43.3785,28430.0
2018-08-15 13:05:00,52.02,52.08,52.01,52.02,23465.0,43.3701,43.4201,43.3618,43.3701,23465.0
2018-08-15 13:10:00,52.02,52.03,51.97,51.98,36673.0,43.3701,43.3785,43.3284,43.3368,36673.0
2018-08-15 13:15:00,51.98,51.98,51.9,51.91,85295.0,43.3368,43.3368,43.2701,43.2784,85295.0
2018-08-15 13:20:00,51.91,51.96,51.88,51.89,39638.0,43.2784,43.3201,43.2534,43.2617,39638.0
2018-08-15 13:25:00,51.88,51.96,51.88,51.96,28498.0,43.2534,43.3201,43.2534,43.3201,28498.0
2018-08-15 13:30:00,51.96,51.96,51.89,51.89,42575.0,43.3201,43.3201,43.2617,43.2617,42575.0
2018-08-15 13:35:00,51.89,51.94,51.87,51.94,26131.0,43.2617,43.3034,43.2451,43.3034,26131.0
2018-08-15 13:40:00,51.93,51.94,51.92,51.92,10595.0,43.2951,43.3034,43.2867,43.2867,10595.0
2018-08-15 13:45:00,51.92,51.92,51.86,51.86,28150.0,43.2867,43.2867,43.2367,43.2367,28150.0
2018-08-15 13:50:00,51.87,51.92,51.86,51.89,11417.0,43.2451,43.2867,43.2367,43.2617,11417.0
2018-08-15 13:55:00,51.89,51.89,51.86,51.89,40319.0,43.2617,43.2617,43.2367,43.2617,40319.0
2018-08-15 14:00:00,51.88,51.89,51.83,51.89,42570.0,43.2534,43.2617,43.2117,43.2617,42570.0
2018-08-15 14:05:00,51.87,51.88,51.84,51.87,26575.0,43.2451,43.2534,43.22,43.2451,26575.0
2018-08-15 14:10:00,51.87,51.92,51.84,51.85,46970.0,43.2451,43.2867,43.22,43.2284,46970.0
2018-08-15 14:15:00,51.85,51.89,51.85,51.89,24576.0,43.2284,43.2617,43.2284,43.2617,24576.0
2018-08-15 14:20:00,51.89,51.94,51.88,51.94,24532.0,43.2617,43.3034,43.2534,43.3034,24532.0
2018-08-15 14:25:00,51.93,51.94,51.89,51.9,30473.0,43.2951,43.3034,43.2617,43.2701,30473.0
2018-08-15 14:30:00,51.9,51.91,51.85,51.91,37024.0,43.2701,43.2784,43.2284,43.2784,37024.0
2018-08-15 14:35:00,51.91,51.98,51.91,51.98,31891.0,43.2784,43.3368,43.2784,43.3368,31891.0
2018-08-15 14:40:00,51.98,52.04,51.98,52.0,25021.0,43.3368,43.3868,43.3368,43.3534,25021.0
2018-08-15 14:45:00,51.99,52.0,51.94,52.0,21638.0,43.3451,43.3534,43.3034,43.3534,21638.0
2018-08-15 14:50:00,52.0,52.05,51.99,52.03,28216.0,43.3534,43.3951,43.3451,43.3785,28216.0
2018-08-15 14:55:00,52.03,52.07,52.02,52.06,23377.0,43.3785,43.4118,43.3701,43.4035,23377.0
2018-08-15 15:00:00,52.07,52.13,52.07,52.1,16408.0,43.4118,43.4618,43.4118,43.4368,16408.0
2018-08-15 15:05:00,52.11,52.15,52.09,52.12,26673.0,43.4451,43.4785,43.4285,43.4535,26673.0
2018-08-15 15:10:00,52.12,52.12,52.08,52.09,22526.0,43.4535,43.4535,43.4201,43.4285,22526.0
2018-08-15 15:15:00,52.08,52.11,52.07,52.09,13871.0,43.4201,43.4451,43.4118,43.4285,13871.0
2018-08-15 15:20:00,52.09,52.1,52.02,52.04,14351.0,43.4285,43.4368,43.3701,43.3868,14351.0
2018-08-15 15:25:00,52.03,52.07,52.03,52.06,23575.0,43.3785,43.4118,43.3785,43.4035,23575.0
2018-08-15 15:30:00,52.07,52.18,52.05,52.16,39184.0,43.4118,43.5035,43.3951,43.4868,39184.0
2018-08-15 15:35:00,52.16,52.19,52.11,52.14,42265.0,43.4868,43.5118,43.4451,43.4702,42265.0
2018-08-15 15:40:00,52.13,52.14,52.08,52.12,51594.0,43.4618,43.4702,43.4201,43.4535,51594.0
2018-08-15 15:45:00,52.11,52.19,52.11,52.18,43204.0,43.4451,43.5118,43.4451,43.5035,43204.0
2018-08-15 15:50:00,52.17,52.18,52.08,52.1,89767.0,43.4952,43.5035,43.4201,43.4368,89767.0
2018-08-15 15:55:00,52.1,52.13,52.06,52.1,211135.0,43.4368,43.4618,43.4035,43.4368,211135.0
2018-08-16 09:30:00,52.31,52.55,52.29,52.52,48238.0,43.6119,43.812,43.5952,43.787,48238.0
2018-08-16 09:35:00,52.52,52.52,52.28,52.31,40222.0,43.787,43.787,43.5869,43.6119,40222.0
2018-08-16 09:40:00,52.3,52.36,52.28,52.34,45411.0,43.6036,43.6536,43.5869,43.6369,45411.0
2018-08-16 09:45:00,52.33,52.51,52.3,52.45,76216.0,43.6286,43.7786,43.6036,43.7286,76216.0
2018-08-16 09:50:00,52.44,52.65,52.43,52.62,51442.0,43.7203,43.8954,43.7119,43.8703,51442.0
2018-08-16 09:55:00,52.61,52.62,52.52,52.55,82989.0,43.862,43.8703,43.787,43.812,82989.0
2018-08-16 10:00:00,52.55,52.61,52.48,52.51,45543.0,43.812,43.862,43.7536,43.7786,45543.0
2018-08-16 10:05:00,52.51,52.66,52.5,52.64,49403.0,43.7786,43.9037,43.7703,43.887,49403.0
2018-08-16 10:10:00,52.65,52.66,52.53,52.54,33158.0,43.8954,43.9037,43.7953,43.8036,33158.0
2018-08-16 10:15:00,52.55,52.56,52.46,52.47,36706.0,43.812,43.8203,43.737,43.7453,36706.0
2018-08-16 10:20:00,52.46,52.51,52.42,52.5,32979.0,43.737,43.7786,43.7036,43.7703,32979.0
2018-08-16 10:25:00,52.5,52.51,52.46,52.49,27134.0,43.7703,43.7786,43.737,43.762,27134.0
2018-08-16 10:30:00,52.5,52.56,52.5,52.55,38902.0,43.7703,43.8203,43.7703,43.812,38902.0
2018-08-16 10:35:00,52.55,52.63,52.55,52.61,51523.0,43.812,43.8787,43.812,43.862,51523.0
2018-08-16 10:40:00,52.6,52.66,52.6,52.65,46504.0,43.8537,43.9037,43.8537,43.8954,46504.0
2018-08-16 10:45:00,52.63,52.7,52.62,52.66,20710.0,43.8787,43.937,43.8703,43.9037,20710.0
2018-08-16 10:50:00,52.65,52.67,52.64,52.66,24014.0,43.8954,43.912,43.887,43.9037,24014.0
2018-08-16 10:55:00,52.66,52.66,52.59,52.63,72062.0,43.9037,43.9037,43.8453,43.8787,72062.0
2018-08-16 11:00:00,52.62,52.64,52.58,52.59,24144.0,43.8703,43.887,43.837,43.8453,24144.0
2018-08-16 11:05:00,52.59,52.61,52.55,52.57,29673.0,43.8453,43.862,43.812,43.8287,29673.0
2018-08-16 11:10:00,52.57,52.59,52.54,52.55,27765.0,43.8287,43.8453,43.8036,43.812,27765.0
2018-08-16 11:15:00,52.56,52.63,52.55,52.62,51214.0,43.8203,43.8787,43.812,43.8703,51214.0
2018-08-16 11:20:00,52.61,52.66,52.61,52.64,12069.0,43.862,43.9037,43.862,43.887,12069.0
2018-08-16 11:25:00,52.63,52.64,52.6,52.61,14373.0,43.8787,43.887,43.8537,43.862,14373.0
2018-08-16 11:30:00,52.6,52.61,52.55,52.58,35711.0,43.8537,43.862,43.812,43.837,35711.0
2018-08-16 11:35:00,52.59,52.6,52.55,52.6,31439.0,43.8453,43.8537,43.812,43.8537,31439.0
2018-08-16 11:40:00,52.6,52.61,52.56,52.61,19159.0,43.8537,43.862,43.8203,43.862,19159.0
2018-08-16 11:45:00,52.61,52.62,52.6,52.62,23327.0,43.862,43.8703,43.8537,43.8703,23327.0
2018-08-16 11:50:00,52.62,52.63,52.6,52.63,19676.0,43.8703,43.8787,43.8537,43.8787,19676.0
2018-08-16 11:55:00,52.63,52.65,52.61,52.65,36228.0,43.8787,43.8954,43.862,43.8954,36228.0
2018-08-16 12:00:00,52.66,52.7,52.64,52.7,62688.0,43.9037,43.937,43.887,43.937,62688.0
2018-08-16 12:05:00,52.7,52.71,52.68,52.71,26814.0,43.937,43.9454,43.9204,43.9454,26814.0
2018-08-16 12:10:00,52.7,52.76,52.7,52.76,21136.0,43.937,43.9871,43.937,43.9871,21136.0
2018-08-16 12:15:00,52.76,52.76,52.74,52.76,12514.0,43.9871,43.9871,43.9704,43.9871,12514.0
2018-08-16 12:20:00,52.75,52.79,52.75,52.78,37251.0,43.9787,44.0121,43.9787,44.0037,37251.0
2018-08-16 12:25:00,52.77,52.78,52.68,52.71,54428.0,43.9954,44.0037,43.9204,43.9454,54428.0
2018-08-16 12:30:00,52.7,52.71,52.64,52.69,30430.0,43.937,43.9454,43.887,43.9287,30430.0
2018-08-16 12:35:00,52.68,52.69,52.63,52.63,32075.0,43.9204,43.9287,43.8787,43.8787,32075.0
2018-08-16 12:40:00,52.63,52.63,52.54,52.58,33345.0,43.8787,43.8787,43.8036,43.837,33345.0
2018-08-16 12:45:00,52.57,52.59,52.55,52.58,27478.0,43.8287,43.8453,43.812,43.837,27478.0
2018-08-16 12:50:00,52.58,52.59,52.54,52.55,44683.0,43.837,43.8453,43.8036,43.812,44683.0
2018-08-16 12:55:00,52.56,52.56,52.51,52.53,27083.0,43.8203,43.8203,43.7786,43.7953,27083.0
2018-08-16 13:00:00,52.53,52.57,52.53,52.53,20081.0,43.7953,43.8287,43.7953,43.7953,20081.0
2018-08-16 13:05:00,52.53,52.54,52.49,52.53,19886.0,43.7953,43.8036,43.762,43.7953,19886.0
2018-08-16 13:10:00,52.53,52.57,52.51,52.53,35339.0,43.7953,43.8287,43.7786,43.7953,35339.0
2018-08-16 13:15:00,52.53,52.55,52.48,52.49,52447.0,43.7953,43.812,43.7536,43.762,52447.0
2018-08-16 13:20:00,52.5,52.56,52.48,52.54,31763.0,43.7703,43.8203,43.7536,43.8036,31763.0
2018-08-16 13:25:00,52.54,52.56,52.51,52.53,22172.0,43.8036,43.8203,43.7786,43.7953,22172.0
2018-08-16 13:30:00,52.53,52.57,52.52,52.56,18910.0,43.7953,43.8287,43.787,43.8203,18910.0
2018-08-16 13:35:00,52.57,52.61,52.56,52.61,24772.0,43.8287,43.862,43.8203,43.862,24772.0
2018-08-16 13:40:00,52.61,52.62,52.58,52.6,19025.0,43.862,43.8703,43.837,43.8537,19025.0
2018-08-16 13:45:00,52.6,52.6,52.55,52.57,16175.0,43.8537,43.8537,43.812,43.8287,16175.0
2018-08-16 13:50:00,52.55,52.61,52.55,52.61,10699.0,43.812,43.862,43.812,43.862,10699.0
2018-08-16 13:55:00,52.61,52.64,52.6,52.62,38258.0,43.862,43.887,43.8537,43.8703,38258.0
2018-08-16 14:00:00,52.62,52.63,52.57,52.6,24796.0,43.8703,43.8787,43.8287,43.8537,24796.0
2018-08-16 14:05:00,52.6,52.63,52.6,52.61,42954.0,43.8537,43.8787,43.8537,43.862,42954.0
2018-08-16 14:10:00,52.61,52.61,52.57,52.59,30760.0,43.862,43.862,43.8287,43.8453,30760.0
2018-08-16 14:15:00,52.59,52.61,52.57,52.61,20773.0,43.8453,43.862,43.8287,43.862,20773.0
2018-08-16 14:20:00,52.61,52.61,52.56,52.57,35669.0,43.862,43.862,43.8203,43.8287,35669.0
2018-08-16 14:25:00,52.55,52.57,52.46,52.47,38799.0,43.812,43.8287,43.737,43.7453,38799.0
2018-08-16 14:30:00,52.47,52.48,52.33,52.35,68924.0,43.7453,43.7536,43.6286,43.6452,68924.0
2018-08-16 14:35:00,52.35,52.4,52.34,52.4,36915.0,43.6452,43.6869,43.6369,43.6869,36915.0
2018-08-16 14:40:00,52.4,52.41,52.36,52.38,45734.0,43.6869,43.6953,43.6536,43.6703,45734.0
2018-08-16 14:45:00,52.37,52.42,52.37,52.41,36618.0,43.6619,43.7036,43.6619,43.6953,36618.0
2018-08-16 14:50:00,52.41,52.41,52.36,52.4,42808.0,43.6953,43.6953,43.6536,43.6869,42808.0
2018-08-16 14:55:00,52.4,52.4,52.35,52.36,37200.0,43.6869,43.6869,43.6452,43.6536,37200.0
2018-08-16 15:00:00,52.36,52.39,52.35,52.38,61345.0,43.6536,43.6786,43.6452,43.6703,61345.0
2018-08-16 15:05:00,52.39,52.42,52.38,52.41,50553.0,43.6786,43.7036,43.6703,43.6953,50553.0
2018-08-16 15:10:00,52.41,52.48,52.4,52.47,22439.0,43.6953,43.7536,43.6869,43.7453,22439.0
2018-08-16 15:15:00,52.46,52.49,52.45,52.47,41253.0,43.737,43.762,43.7286,43.7453,41253.0
2018-08-16 15:20:00,52.46,52.47,52.44,52.45,43573.0,43.737,43.7453,43.7203,43.7286,43573.0
2018-08-16 15:25:00,52.45,52.5,52.43,52.5,40142.0,43.7286,43.7703,43.7119,43.7703,40142.0
2018-08-16 15:30:00,52.49,52.6,52.47,52.57,87627.0,43.762,43.8537,43.7453,43.8287,87627.0
2018-08-16 15:35:00,52.57,52.58,52.53,52.57,74327.0,43.8287,43.837,43.7953,43.8287,74327.0
2018-08-16 15:40:00,52.58,52.62,52.55,52.61,103129.0,43.837,43.8703,43.812,43.862,103129.0
2018-08-16 15:45:00,52.62,52.62,52.55,52.55,191432.0,43.8703,43.8703,43.812,43.812,191432.0
2018-08-16 15:50:00,52.55,52.56,52.5,52.51,133723.0,43.812,43.8203,43.7703,43.7786,133723.0
2018-08-16 15:55:00,52.51,52.52,52.46,52.47,399017.0,43.7786,43.787,43.737,43.7453,399017.0
2018-08-17 09:30:00,52.31,52.38,52.18,52.19,133670.0,43.6119,43.6703,43.5035,43.5118,133670.0
2018-08-17 09:35:00,52.18,52.2,52.08,52.13,39958.0,43.5035,43.5202,43.4201,43.4618,39958.0
2018-08-17 09:40:00,52.15,52.3,52.12,52.29,22937.0,43.4785,43.6036,43.4535,43.5952,22937.0
2018-08-17 09:45:00,52.29,52.33,52.24,52.33,20584.0,43.5952,43.6286,43.5535,43.6286,20584.0
2018-08-17 09:50:00,52.33,52.48,52.29,52.47,31026.0,43.6286,43.7536,43.5952,43.7453,31026.0
2018-08-17 09:55:00,52.46,52.5,52.42,52.46,32800.0,43.737,43.7703,43.7036,43.737,32800.0
2018-08-17 10:00:00,52.47,52.48,52.42,52.43,26892.0,43.7453,43.7536,43.7036,43.7119,26892.0
2018-08-17 10:05:00,52.42,52.42,52.33,52.35,26404.0,43.7036,43.7036,43.6286,43.6452,26404.0
2018-08-17 10:10:00,52.35,52.36,52.29,52.3,32788.0,43.6452,43.6536,43.5952,43.6036,32788.0
2018-08-17 10:15:00,52.31,52.33,52.28,52.3,25722.0,43.6119,43.6286,43.5869,43.6036,25722.0
2018-08-17 10:20:00,52.3,52.31,52.24,52.31,40929.0,43.6036,43.6119,43.5535,43.6119,40929.0
2018-08-17 10:25:00,52.31,52.36,52.27,52.33,36750.0,43.6119,43.6536,43.5785,43.6286,36750.0
2018-08-17 10:30:00,52.34,52.34,52.26,52.27,42056.0,43.6369,43.6369,43.5702,43.5785,42056.0
2018-08-17 10:35:00,52.26,52.26,52.22,52.24,18394.0,43.5702,43.5702,43.5369,43.5535,18394.0
2018-08-17 10:40:00,52.23,52.26,52.19,52.2,21354.0,43.5452,43.5702,43.5118,43.5202,21354.0
2018-08-17 10:45:00,52.2,52.24,52.19,52.24,14048.0,43.5202,43.5535,43.5118,43.5535,14048.0
2018-08-17 10:50:00,52.24,52.33,52.23,52.3,18562.0,43.5535,43.6286,43.5452,43.6036,18562.0
2018-08-17 10:55:00,52.3,52.31,52.27,52.3,13059.0,43.6036,43.6119,43.5785,43.6036,13059.0
2018-08-17 11:00:00,52.3,52.3,52.24,52.28,15337.0,43.6036,43.6036,43.5535,43.5869,15337.0
2018-08-17 11:05:00,52.28,52.32,52.27,52.29,7368.0,43.5869,43.6202,43.5785,43.5952,7368.0
2018-08-17 11:10:00,52.29,52.29,52.22,52.28,105615.0,43.5952,43.5952,43.5369,43.5869,105615.0
2018-08-17 11:15:00,52.28,52.33,52.28,52.33,26163.0,43.5869,43.6286,43.5869,43.6286,26163.0
2018-08-17 11:20:00,52.34,52.34,52.29,52.29,20480.0,43.6369,43.6369,43.5952,43.5952,20480.0
2018-08-17 11:25:00,52.29,52.3,52.25,52.27,8501.0,43.5952,43.6036,43.5619,43.5785,8501.0
2018-08-17 11:30:00,52.26,52.29,52.24,52.28,15330.0,43.5702,43.5952,43.5535,43.5869,15330.0
2018-08-17 11:35:00,52.28,52.28,52.25,52.27,14819.0,43.5869,43.5869,43.5619,43.5785,14819.0
2018-08-17 11:40:00,52.27,52.3,52.26,52.3,22462.0,43.5785,43.6036,43.5702,43.6036,22462.0
2018-08-17 11:45:00,52.29,52.3,52.28,52.3,8843.0,43.5952,43.6036,43.5869,43.6036,8843.0
2018-08-17 11:50:00,52.3,52.31,52.29,52.3,19678.0,43.6036,43.6119,43.5952,43.6036,19678.0
2018-08-17 11:55:00,52.3,52.34,52.29,52.34,23631.0,43.6036,43.6369,43.5952,43.6369,23631.0
2018-08-17 12:00:00,52.34,52.34,52.29,52.31,13385.0,43.6369,43.6369,43.5952,43.6119,13385.0
2018-08-17 12:05:00,52.3,52.39,52.29,52.39,191899.0,43.6036,43.6786,43.5952,43.6786,191899.0
2018-08-17 12:10:00,52.39,52.46,52.39,52.46,57957.0,43.6786,43.737,43.6786,43.737,57957.0
2018-08-17 12:15:00,52.46,52.49,52.45,52.49,16420.0,43.737,43.762,43.7286,43.762,16420.0
2018-08-17 12:20:00,52.48,52.5,52.45,52.46,22440.0,43.7536,43.7703,43.7286,43.737,22440.0
2018-08-17 12:25:00,52.45,52.47,52.4,52.41,27996.0,43.7286,43.7453,43.6869,43.6953,27996.0
2018-08-17 12:30:00,52.41,52.47,52.41,52.47,29670.0,43.6953,43.7453,43.6953,43.7453,29670.0
2018-08-17 12:35:00,52.47,52.5,52.45,52.46,12262.0,43.7453,43.7703,43.7286,43.737,12262.0
2018-08-17 12:40:00,52.45,52.51,52.44,52.51,21754.0,43.7286,43.7786,43.7203,43.7786,21754.0
2018-08-17 12:45:00,52.5,52.53,52.5,52.52,21726.0,43.7703,43.7953,43.7703,43.787,21726.0
2018-08-17 12:50:00,52.52,52.55,52.51,52.52,29032.0,43.787,43.812,43.7786,43.787,29032.0
2018-08-17 12:55:00,52.52,52.53,52.48,52.5,20801.0,43.787,43.7953,43.7536,43.7703,20801.0
2018-08-17 13:00:00,52.5,52.51,52.48,52.51,25641.0,43.7703,43.7786,43.7536,43.7786,25641.0
2018-08-17 13:05:00,52.5,52.55,52.49,52.55,46066.0,43.7703,43.812,43.762,43.812,46066.0
2018-08-17 13:10:00,52.54,52.56,52.54,52.56,34883.0,43.8036,43.8203,43.8036,43.8203,34883.0
2018-08-17 13:15:00,52.55,52.56,52.54,52.55,22312.0,43.812,43.8203,43.8036,43.812,22312.0
2018-08-17 13:20:00,52.56,52.58,52.55,52.56,28773.0,43.8203,43.837,43.812,43.8203,28773.0
2018-08-17 13:25:00,52.56,52.57,52.52,52.53,32531.0,43.8203,43.8287,43.787,43.7953,32531.0
2018-08-17 13:30:00,52.53,52.55,52.52,52.55,23226.0,43.7953,43.812,43.787,43.812,23226.0
2018-08-17 13:35:00,52.54,52.57,52.54,52.57,13591.0,43.8036,43.8287,43.8036,43.8287,13591.0
2018-08-17 13:40:00,52.57,52.6,52.56,52.6,16462.0,43.8287,43.8537,43.8203,43.8537,16462.0
2018-08-17 13:45:00,52.59,52.64,52.59,52.61,35036.0,43.8453,43.887,43.8453,43.862,35036.0
2018-08-17 13:50:00,52.6,52.67,52.6,52.67,51369.0,43.8537,43.912,43.8537,43.912,51369.0
2018-08-17 13:55:00,52.66,52.68,52.63,52.64,44137.0,43.9037,43.9204,43.8787,43.887,44137.0
2018-08-17 14:00:00,52.64,52.73,52.61,52.73,34932.0,43.887,43.9621,43.862,43.9621,34932.0
2018-08-17 14:05:00,52.73,52.74,52.69,52.69,26853.0,43.9621,43.9704,43.9287,43.9287,26853.0
2018-08-17 14:10:00,52.7,52.73,52.69,52.72,15379.0,43.937,43.9621,43.9287,43.9537,15379.0
2018-08-17 14:15:00,52.73,52.75,52.7,52.73,40071.0,43.9621,43.9787,43.937,43.9621,40071.0
2018-08-17 14:20:00,52.73,52.77,52.73,52.73,28354.0,43.9621,43.9954,43.9621,43.9621,28354.0
2018-08-17 14:25:00,52.73,52.75,52.7,52.75,33760.0,43.9621,43.9787,43.937,43.9787,33760.0
2018-08-17 14:30:00,52.74,52.75,52.69,52.69,28601.0,43.9704,43.9787,43.9287,43.9287,28601.0
2018-08-17 14:35:00,52.69,52.7,52.63,52.66,36386.0,43.9287,43.937,43.8787,43.9037,36386.0
2018-08-17 14:40:00,52.66,52.68,52.64,52.66,13015.0,43.9037,43.9204,43.887,43.9037,13015.0
2018-08-17 14:45:00,52.66,52.67,52.64,52.66,115614.0,43.9037,43.912,43.887,43.9037,115614.0
2018-08-17 14:50:00,52.67,52.73,52.65,52.72,17626.0,43.912,43.9621,43.8954,43.9537,17626.0
2018-08-17 14:55:00,52.71,52.76,52.71,52.75,27144.0,43.9454,43.9871,43.9454,43.9787,27144.0
2018-08-17 15:00:00,52.75,52.76,52.73,52.75,68583.0,43.9787,43.9871,43.9621,43.9787,68583.0
2018-08-17 15:05:00,52.75,52.76,52.74,52.75,50499.0,43.9787,43.9871,43.9704,43.9787,50499.0
2018-08-17 15:10:00,52.75,52.75,52.74,52.75,42648.0,43.9787,43.9787,43.9704,43.9787,42648.0
2018-08-17 15:15:00,52.75,52.76,52.7,52.73,57474.0,43.9787,43.9871,43.937,43.9621,57474.0
2018-08-17 15:20:00,52.72,52.72,52.65,52.65,26615.0,43.9537,43.9537,43.8954,43.8954,26615.0
2018-08-17 15:25:00,52.66,52.66,52.6,52.63,33642.0,43.9037,43.9037,43.8537,43.8787,33642.0
2018-08-17 15:30:00,52.63,52.64,52.61,52.62,26940.0,43.8787,43.887,43.862,43.8703,26940.0
2018-08-17 15:35:00,52.62,52.66,52.6,52.66,44608.0,43.8703,43.9037,43.8537,43.9037,44608.0
2018-08-17 15:40:00,52.66,52.66,52.59,52.6,45664.0,43.9037,43.9037,43.8453,43.8537,45664.0
2018-08-17 15:45:00,52.6,52.62,52.57,52.62,59292.0,43.8537,43.8703,43.8287,43.8703,59292.0
2018-08-17 15:50:00,52.61,52.62,52.55,52.55,66140.0,43.862,43.8703,43.812,43.812,66140.0
2018-08-17 15:55:00,52.55,52.61,52.55,52.59,461797.0,43.812,43.862,43.812,43.8453,461797.0
2018-08-20 09:30:00,52.59,52.74,52.58,52.7,41234.0,43.8453,43.9704,43.837,43.937,41234.0
2018-08-20 09:35:00,52.71,52.77,52.66,52.77,14770.0,43.9454,43.9954,43.9037,43.9954,14770.0
2018-08-20 09:40:00,52.77,52.81,52.67,52.76,44544.0,43.9954,44.0288,43.912,43.9871,44544.0
2018-08-20 09:45:00,52.75,52.83,52.72,52.8,31074.0,43.9787,44.0454,43.9537,44.0204,31074.0
2018-08-20 09:50:00,52.82,52.97,52.82,52.93,14992.0,44.0371,44.1621,44.0371,44.1288,14992.0
2018-08-20 09:55:00,52.92,52.97,52.87,52.88,14489.0,44.1205,44.1621,44.0788,44.0871,14489.0
2018-08-20 10:00:00,52.88,52.9,52.85,52.88,9091.0,44.0871,44.1038,44.0621,44.0871,9091.0
2018-08-20 10:05:00,52.88,52.94,52.87,52.91,11537.0,44.0871,44.1371,44.0788,44.1121,11537.0
2018-08-20 10:10:00,52.9,52.91,52.84,52.87,14348.0,44.1038,44.1121,44.0538,44.0788,14348.0
2018-08-20 10:15:00,52.87,52.88,52.83,52.87,8147.0,44.0788,44.0871,44.0454,44.0788,8147.0
2018-08-20 10:20:00,52.87,52.9,52.87,52.89,13667.0,44.0788,44.1038,44.0788,44.0954,13667.0
2018-08-20 10:25:00,52.89,52.89,52.85,52.87,17015.0,44.0954,44.0954,44.0621,44.0788,17015.0
2018-08-20 10:30:00,52.87,52.9,52.84,52.85,22539.0,44.0788,44.1038,44.0538,44.0621,22539.0
2018-08-20 10:35:00,52.85,52.86,52.78,52.83,22942.0,44.0621,44.0704,44.0037,44.0454,22942.0
2018-08-20 10:40:00,52.83,52.85,52.8,52.85,14456.0,44.0454,44.0621,44.0204,44.0621,14456.0
2018-08-20 10:45:00,52.85,52.86,52.78,52.79,15641.0,44.0621,44.0704,44.0037,44.0121,15641.0
2018-08-20 10:50:00,52.79,52.84,52.77,52.8,16541.0,44.0121,44.0538,43.9954,44.0204,16541.0
2018-08-20 10:55:00,52.8,52.8,52.76,52.79,18561.0,44.0204,44.0204,43.9871,44.0121,18561.0
2018-08-20 11:00:00,52.79,52.81,52.77,52.8,11215.0,44.0121,44.0288,43.9954,44.0204,11215.0
2018-08-20 11:05:00,52.8,52.81,52.77,52.8,11968.0,44.0204,44.0288,43.9954,44.0204,11968.0
2018-08-20 11:10:00,52.79,52.83,52.79,52.83,9685.0,44.0121,44.0454,44.0121,44.0454,9685.0
2018-08-20 11:15:00,52.82,52.84,52.75,52.78,29736.0,44.0371,44.0538,43.9787,44.0037,29736.0
2018-08-20 11:20:00,52.78,52.79,52.72,52.73,10223.0,44.0037,44.0121,43.9537,43.9621,10223.0
2018-08-20 11:25:00,52.73,52.73,52.69,52.7,11634.0,43.9621,43.9621,43.9287,43.937,11634.0
2018-08-20 11:30:00,52.7,52.72,52.69,52.71,8640.0,43.937,43.9537,43.9287,43.9454,8640.0
2018-08-20 11:35:00,52.71,52.72,52.69,52.71,23550.0,43.9454,43.9537,43.9287,43.9454,23550.0
2018-08-20 11:40:00,52.72,52.75,52.7,52.74,10553.0,43.9537,43.9787,43.937,43.9704,10553.0
2018-08-20 11:45:00,52.75,52.8,52.75,52.77,33077.0,43.9787,44.0204,43.9787,43.9954,33077.0
2018-08-20 11:50:00,52.77,52.83,52.77,52.81,25370.0,43.9954,44.0454,43.9954,44.0288,25370.0
2018-08-20 11:55:00,52.82,52.86,52.79,52.83,42811.0,44.0371,44.0704,44.0121,44.0454,42811.0
2018-08-20 12:00:00,52.82,52.88,52.81,52.87,24514.0,44.0371,44.0871,44.0288,44.0788,24514.0
2018-08-20 12:05:00,52.87,52.9,52.86,52.89,20238.0,44.0788,44.1038,44.0704,44.0954,20238.0
2018-08-20 12:10:00,52.9,52.93,52.88,52.93,13550.0,44.1038,44.1288,44.0871,44.1288,13550.0
2018-08-20 12:15:00,52.93,52.98,52.93,52.98,17618.0,44.1288,44.1705,44.1288,44.1705,17618.0
2018-08-20 12:20:00,52.98,53.0,52.97,52.98,16367.0,44.1705,44.1872,44.1621,44.1705,16367.0
2018-08-20 12:25:00,52.98,53.03,52.95,52.96,50219.0,44.1705,44.2122,44.1455,44.1538,50219.0
2018-08-20 12:30:00,52.97,52.97,52.93,52.94,20854.0,44.1621,44.1621,44.1288,44.1371,20854.0
2018-08-20 12:35:00,52.94,52.94,52.89,52.93,21184.0,44.1371,44.1371,44.0954,44.1288,21184.0
2018-08-20 12:40:00,52.93,52.96,52.92,52.96,23101.0,44.1288,44.1538,44.1205,44.1538,23101.0
2018-08-20 12:45:00,52.96,53.02,52.95,53.01,24880.0,44.1538,44.2038,44.1455,44.1955,24880.0
2018-08-20 12:50:00,53.0,53.02,52.99,53.0,21929.0,44.1872,44.2038,44.1788,44.1872,21929.0
2018-08-20 12:55:00,53.0,53.0,52.93,52.93,15769.0,44.1872,44.1872,44.1288,44.1288,15769.0
2018-08-20 13:00:00,52.93,52.96,52.92,52.94,24064.0,44.1288,44.1538,44.1205,44.1371,24064.0
2018-08-20 13:05:00,52.95,52.96,52.94,52.95,5494.0,44.1455,44.1538,44.1371,44.1455,5494.0
2018-08-20 13:10:00,52.95,52.98,52.94,52.97,15371.0,44.1455,44.1705,44.1371,44.1621,15371.0
2018-08-20 13:15:00,52.98,52.98,52.96,52.98,12763.0,44.1705,44.1705,44.1538,44.1705,12763.0
2018-08-20 13:20:00,52.98,52.98,52.94,52.97,18080.0,44.1705,44.1705,44.1371,44.1621,18080.0
2018-08-20 13:25:00,52.96,52.98,52.96,52.97,9483.0,44.1538,44.1705,44.1538,44.1621,9483.0
2018-08-20 13:30:00,52.96,52.98,52.96,52.97,5801.0,44.1538,44.1705,44.1538,44.1621,5801.0
2018-08-20 13:35:00,52.98,52.99,52.97,52.98,9727.0,44.1705,44.1788,44.1621,44.1705,9727.0
2018-08-20 13:40:00,52.99,53.01,52.97,53.0,30839.0,44.1788,44.1955,44.1621,44.1872,30839.0
2018-08-20 13:45:00,53.0,53.04,52.99,53.04,10173.0,44.1872,44.2205,44.1788,44.2205,10173.0
2018-08-20 13:50:00,53.03,53.04,53.02,53.04,23315.0,44.2122,44.2205,44.2038,44.2205,23315.0
2018-08-20 13:55:00,53.03,53.06,52.99,53.0,25178.0,44.2122,44.2372,44.1788,44.1872,25178.0
2018-08-20 14:00:00,53.0,53.01,52.93,52.95,22642.0,44.1872,44.1955,44.1288,44.1455,22642.0
2018-08-20 14:05:00,52.95,52.97,52.95,52.96,17389.0,44.1455,44.1621,44.1455,44.1538,17389.0
2018-08-20 14:10:00,52.95,53.0,52.95,53.0,21030.0,44.1455,44.1872,44.1455,44.1872,21030.0
2018-08-20 14:15:00,53.0,53.01,52.97,52.99,26638.0,44.1872,44.1955,44.1621,44.1788,26638.0
2018-08-20 14:20:00,52.99,53.01,52.98,53.01,6998.0,44.1788,44.1955,44.1705,44.1955,6998.0
2018-08-20 14:25:00,53.01,53.06,53.0,53.05,51785.0,44.1955,44.2372,44.1872,44.2288,51785.0
2018-08-20 14:30:00,53.05,53.07,53.04,53.07,16083.0,44.2288,44.2455,44.2205,44.2455,16083.0
2018-08-20 14:35:00,53.06,53.07,53.06,53.06,19475.0,44.2372,44.2455,44.2372,44.2372,19475.0
2018-08-20 14:40:00,53.06,53.07,53.04,53.04,18849.0,44.2372,44.2455,44.2205,44.2205,18849.0
2018-08-20 14:45:00,53.05,53.06,53.03,53.05,40984.0,44.2288,44.2372,44.2122,44.2288,40984.0
2018-08-20 14:50:00,53.05,53.1,53.04,53.1,49563.0,44.2288,44.2705,44.2205,44.2705,49563.0
2018-08-20 14:55:00,53.1,53.1,53.02,53.04,51183.0,44.2705,44.2705,44.2038,44.2205,51183.0
2018-08-20 15:00:00,53.04,53.06,53.04,53.05,20894.0,44.2205,44.2372,44.2205,44.2288,20894.0
2018-08-20 15:05:00,53.05,53.09,53.05,53.09,13879.0,44.2288,44.2622,44.2288,44.2622,13879.0
2018-08-20 15:10:00,53.09,53.1,53.08,53.1,15136.0,44.2622,44.2705,44.2539,44.2705,15136.0
2018-08-20 15:15:00,53.1,53.13,53.09,53.13,33762.0,44.2705,44.2955,44.2622,44.2955,33762.0
2018-08-20 15:20:00,53.13,53.13,53.08,53.08,31307.0,44.2955,44.2955,44.2539,44.2539,31307.0
2018-08-20 15:25:00,53.08,53.1,53.05,53.1,30545.0,44.2539,44.2705,44.2288,44.2705,30545.0
2018-08-20 15:30:00,53.09,53.14,53.08,53.14,53222.0,44.2622,44.3039,44.2539,44.3039,53222.0
2018-08-20 15:35:00,53.14,53.17,53.13,53.16,67624.0,44.3039,44.3289,44.2955,44.3206,67624.0
2018-08-20 15:40:00,53.16,53.22,53.14,53.14,120739.0,44.3206,44.3706,44.3039,44.3039,120739.0
2018-08-20 15:45:00,53.14,53.18,53.14,53.16,78690.0,44.3039,44.3372,44.3039,44.3206,78690.0
2018-08-20 15:50:00,53.16,53.17,53.12,53.15,111740.0,44.3206,44.3289,44.2872,44.3122,111740.0
2018-08-20 15:55:00,53.15,53.17,53.1,53.16,361810.0,44.3122,44.3289,44.2705,44.3206,361810.0
2018-08-21 09:30:00,53.14,53.25,53.0,53.1,53416.0,44.3039,44.3956,44.1872,44.2705,53416.0
2018-08-21 09:35:00,53.13,53.39,53.09,53.38,50698.0,44.2955,44.5123,44.2622,44.504,50698.0
2018-08-21 09:40:00,53.43,53.54,53.39,53.53,20542.0,44.5457,44.6374,44.5123,44.629,20542.0
2018-08-21 09:45:00,53.53,53.6,53.48,53.54,63676.0,44.629,44.6874,44.5873,44.6374,63676.0
2018-08-21 09:50:00,53.54,53.57,53.43,53.49,28627.0,44.6374,44.6624,44.5457,44.5957,28627.0
2018-08-21 09:55:00,53.49,53.57,53.46,53.57,44555.0,44.5957,44.6624,44.5707,44.6624,44555.0
2018-08-21 10:00:00,53.57,53.65,53.44,53.46,96617.0,44.6624,44.7291,44.554,44.5707,96617.0
2018-08-21 10:05:00,53.46,53.61,53.45,53.57,49659.0,44.5707,44.6957,44.5623,44.6624,49659.0
2018-08-21 10:10:00,53.55,53.69,53.53,53.69,38990.0,44.6457,44.7624,44.629,44.7624,38990.0
2018-08-21 10:15:00,53.69,53.72,53.66,53.7,212355.0,44.7624,44.7874,44.7374,44.7708,212355.0
2018-08-21 10:20:00,53.7,53.7,53.59,53.63,29441.0,44.7708,44.7708,44.6791,44.7124,29441.0
2018-08-21 10:25:00,53.63,53.67,53.62,53.64,26927.0,44.7124,44.7458,44.7041,44.7207,26927.0
2018-08-21 10:30:00,53.65,53.66,53.57,53.61,29442.0,44.7291,44.7374,44.6624,44.6957,29442.0
2018-08-21 10:35:00,53.6,53.6,53.48,53.51,31539.0,44.6874,44.6874,44.5873,44.6124,31539.0
2018-08-21 10:40:00,53.5,53.54,53.44,53.51,56857.0,44.604,44.6374,44.554,44.6124,56857.0
2018-08-21 10:45:00,53.52,53.57,53.51,53.52,33451.0,44.6207,44.6624,44.6124,44.6207,33451.0
2018-08-21 10:50:00,53.52,53.59,53.52,53.58,26329.0,44.6207,44.6791,44.6207,44.6707,26329.0
2018-08-21 10:55:00,53.58,53.6,53.5,53.51,24713.0,44.6707,44.6874,44.604,44.6124,24713.0
2018-08-21 11:00:00,53.51,53.53,53.45,53.48,17718.0,44.6124,44.629,44.5623,44.5873,17718.0
2018-08-21 11:05:00,53.48,53.52,53.44,53.44,13730.0,44.5873,44.6207,44.554,44.554,13730.0
2018-08-21 11:10:00,53.44,53.59,53.44,53.59,37219.0,44.554,44.6791,44.554,44.6791,37219.0
2018-08-21 11:15:00,53.58,53.58,53.47,53.5,30894.0,44.6707,44.6707,44.579,44.604,30894.0
2018-08-21 11:20:00,53.49,53.5,53.44,53.47,14633.0,44.5957,44.604,44.554,44.579,14633.0
2018-08-21 11:25:00,53.47,53.55,53.46,53.55,23264.0,44.579,44.6457,44.5707,44.6457,23264.0
2018-08-21 11:30:00,53.55,53.55,53.44,53.49,30766.0,44.6457,44.6457,44.554,44.5957,30766.0
2018-08-21 11:35:00,53.5,53.6,53.49,53.6,24480.0,44.604,44.6874,44.5957,44.6874,24480.0
2018-08-21 11:40:00,53.6,53.62,53.57,53.61,26088.0,44.6874,44.7041,44.6624,44.6957,26088.0
2018-08-21 11:45:00,53.61,53.62,53.54,53.59,29674.0,44.6957,44.7041,44.6374,44.6791,29674.0
2018-08-21 11:50:00,53.6,53.67,53.6,53.65,42563.0,44.6874,44.7458,44.6874,44.7291,42563.0
2018-08-21 11:55:00,53.64,53.64,53.58,53.64,15344.0,44.7207,44.7207,44.6707,44.7207,15344.0
2018-08-21 12:00:00,53.63,53.68,53.62,53.62,18338.0,44.7124,44.7541,44.7041,44.7041,18338.0
2018-08-21 12:05:00,53.63,53.75,53.62,53.74,27977.0,44.7124,44.8124,44.7041,44.8041,27977.0
2018-08-21 12:10:00,53.73,53.74,53.68,53.73,14205.0,44.7958,44.8041,44.7541,44.7958,14205.0
2018-08-21 12:15:00,53.73,53.75,53.7,53.73,35283.0,44.7958,44.8124,44.7708,44.7958,35283.0
2018-08-21 12:20:00,53.72,53.73,53.69,53.69,18424.0,44.7874,44.7958,44.7624,44.7624,18424.0
2018-08-21 12:25:00,53.69,53.8,53.69,53.78,45585.0,44.7624,44.8541,44.7624,44.8375,45585.0
2018-08-21 12:30:00,53.77,53.87,53.77,53.8,62612.0,44.8291,44.9125,44.8291,44.8541,62612.0
2018-08-21 12:35:00,53.8,53.82,53.77,53.82,17944.0,44.8541,44.8708,44.8291,44.8708,17944.0
2018-08-21 12:40:00,53.81,53.83,53.79,53.82,19490.0,44.8625,44.8791,44.8458,44.8708,19490.0
2018-08-21 12:45:00,53.83,53.85,53.79,53.8,21029.0,44.8791,44.8958,44.8458,44.8541,21029.0
2018-08-21 12:50:00,53.79,53.81,53.76,53.81,16348.0,44.8458,44.8625,44.8208,44.8625,16348.0
2018-08-21 12:55:00,53.81,53.87,53.81,53.85,55173.0,44.8625,44.9125,44.8625,44.8958,55173.0
2018-08-21 13:00:00,53.85,53.88,53.8,53.8,47053.0,44.8958,44.9208,44.8541,44.8541,47053.0
2018-08-21 13:05:00,53.8,53.83,53.79,53.8,30136.0,44.8541,44.8791,44.8458,44.8541,30136.0
2018-08-21 13:10:00,53.8,53.8,53.73,53.73,187569.0,44.8541,44.8541,44.7958,44.7958,187569.0
2018-08-21 13:15:00,53.74,53.76,53.73,53.74,25265.0,44.8041,44.8208,44.7958,44.8041,25265.0
2018-08-21 13:20:00,53.74,53.76,53.71,53.76,21520.0,44.8041,44.8208,44.7791,44.8208,21520.0
2018-08-21 13:25:00,53.75,53.81,53.75,53.8,29779.0,44.8124,44.8625,44.8124,44.8541,29779.0
2018-08-21 13:30:00,53.81,53.89,53.81,53.86,51149.0,44.8625,44.9292,44.8625,44.9042,51149.0
2018-08-21 13:35:00,53.86,53.93,53.85,53.9,22661.0,44.9042,44.9625,44.8958,44.9375,22661.0
2018-08-21 13:40:00,53.91,53.95,53.9,53.93,33930.0,44.9458,44.9792,44.9375,44.9625,33930.0
2018-08-21 13:45:00,53.93,54.05,53.91,54.01,114686.0,44.9625,45.0626,44.9458,45.0292,114686.0
2018-08-21 13:50:00,54.0,54.01,53.97,54.01,52752.0,45.0209,45.0292,44.9959,45.0292,52752.0
2018-08-21 13:55:00,54.0,54.07,53.98,54.06,38922.0,45.0209,45.0792,45.0042,45.0709,38922.0
2018-08-21 14:00:00,54.07,54.09,53.99,54.01,80487.0,45.0792,45.0959,45.0125,45.0292,80487.0
2018-08-21 14:05:00,54.01,54.05,54.0,54.01,44514.0,45.0292,45.0626,45.0209,45.0292,44514.0
2018-08-21 14:10:00,54.01,54.05,53.99,54.03,63279.0,45.0292,45.0626,45.0125,45.0459,63279.0
2018-08-21 14:15:00,54.03,54.03,54.0,54.02,38473.0,45.0459,45.0459,45.0209,45.0376,38473.0
2018-08-21 14:20:00,54.02,54.05,54.01,54.03,39177.0,45.0376,45.0626,45.0292,45.0459,39177.0
2018-08-21 14:25:00,54.03,54.04,54.0,54.03,56345.0,45.0459,45.0542,45.0209,45.0459,56345.0
2018-08-21 14:30:00,54.02,54.04,53.99,54.04,66288.0,45.0376,45.0542,45.0125,45.0542,66288.0
2018-08-21 14:35:00,54.04,54.04,53.98,54.0,58578.0,45.0542,45.0542,45.0042,45.0209,58578.0
2018-08-21 14:40:00,54.0,54.09,53.99,54.0,81465.0,45.0209,45.0959,45.0125,45.0209,81465.0
2018-08-21 14:45:00,54.0,54.02,53.99,54.0,58290.0,45.0209,45.0376,45.0125,45.0209,58290.0
2018-08-21 14:50:00,54.0,54.04,53.99,54.01,25905.0,45.0209,45.0542,45.0125,45.0292,25905.0
2018-08-21 14:55:00,54.02,54.05,53.99,54.03,32258.0,45.0376,45.0626,45.0125,45.0459,32258.0
2018-08-21 15:00:00,54.02,54.06,54.01,54.05,38590.0,45.0376,45.0709,45.0292,45.0626,38590.0
2018-08-21 15:05:00,54.04,54.06,54.02,54.05,37825.0,45.0542,45.0709,45.0376,45.0626,37825.0
2018-08-21 15:10:00,54.05,54.08,54.05,54.07,64755.0,45.0626,45.0876,45.0626,45.0792,64755.0
2018-08-21 15:15:00,54.07,54.07,53.9,53.93,91636.0,45.0792,45.0792,44.9375,44.9625,91636.0
2018-08-21 15:20:00,53.93,53.93,53.85,53.89,46785.0,44.9625,44.9625,44.8958,44.9292,46785.0
2018-08-21 15:25:00,53.9,53.97,53.89,53.93,88691.0,44.9375,44.9959,44.9292,44.9625,88691.0
2018-08-21 15:30:00,53.93,53.94,53.9,53.93,79211.0,44.9625,44.9709,44.9375,44.9625,79211.0
2018-08-21 15:35:00,53.93,53.96,53.92,53.95,113042.0,44.9625,44.9875,44.9542,44.9792,113042.0
2018-08-21 15:40:00,53.95,53.96,53.91,53.93,155532.0,44.9792,44.9875,44.9458,44.9625,155532.0
2018-08-21 15:45:00,53.93,53.94,53.87,53.87,158867.0,44.9625,44.9709,44.9125,44.9125,158867.0
2018-08-21 15:50:00,53.88,53.91,53.86,53.9,193041.0,44.9208,44.9458,44.9042,44.9375,193041.0
2018-08-21 15:55:00,53.89,53.91,53.81,53.81,447519.0,44.9292,44.9458,44.8625,44.8625,447519.0
2018-08-22 09:30:00,53.51,53.58,53.21,53.27,40483.0,44.6124,44.6707,44.3622,44.4123,40483.0
2018-08-22 09:35:00,53.28,53.32,53.0,53.01,23061.0,44.4206,44.4539,44.1872,44.1955,23061.0
2018-08-22 09:40:00,53.01,53.14,52.94,53.1,47323.0,44.1955,44.3039,44.1371,44.2705,47323.0
2018-08-22 09:45:00,53.09,53.1,52.93,53.02,84406.0,44.2622,44.2705,44.1288,44.2038,84406.0
2018-08-22 09:50:00,53.01,53.02,52.88,52.92,86004.0,44.1955,44.2038,44.0871,44.1205,86004.0
2018-08-22 09:55:00,52.91,53.01,52.91,52.99,144570.0,44.1121,44.1955,44.1121,44.1788,144570.0
2018-08-22 10:00:00,52.99,53.02,52.94,53.01,61834.0,44.1788,44.2038,44.1371,44.1955,61834.0
2018-08-22 10:05:00,53.01,53.03,52.94,52.96,40367.0,44.1955,44.2122,44.1371,44.1538,40367.0
2018-08-22 10:10:00,52.96,52.99,52.91,52.95,61372.0,44.1538,44.1788,44.1121,44.1455,61372.0
2018-08-22 10:15:00,52.95,52.96,52.86,52.9,51753.0,44.1455,44.1538,44.0704,44.1038,51753.0
2018-08-22 10:20:00,52.89,52.9,52.77,52.8,42077.0,44.0954,44.1038,43.9954,44.0204,42077.0
2018-08-22 10:25:00,52.8,52.83,52.71,52.71,39121.0,44.0204,44.0454,43.9454,43.9454,39121.0
2018-08-22 10:30:00,52.7,52.75,52.69,52.74,75094.0,43.937,43.9787,43.9287,43.9704,75094.0
2018-08-22 10:35:00,52.73,52.89,52.71,52.87,106530.0,43.9621,44.0954,43.9454,44.0788,106530.0
2018-08-22 10:40:00,52.86,52.94,52.82,52.9,47023.0,44.0704,44.1371,44.0371,44.1038,47023.0
2018-08-22 10:45:00,52.89,53.01,52.87,52.97,60304.0,44.0954,44.1955,44.0788,44.1621,60304.0
2018-08-22 10:50:00,52.97,53.15,52.97,53.12,60558.0,44.1621,44.3122,44.1621,44.2872,60558.0
2018-08-22 10:55:00,53.11,53.13,53.04,53.13,58740.0,44.2789,44.2955,44.2205,44.2955,58740.0
2018-08-22 11:00:00,53.13,53.14,53.0,53.08,26523.0,44.2955,44.3039,44.1872,44.2539,26523.0
2018-08-22 11:05:00,53.07,53.09,53.01,53.04,45521.0,44.2455,44.2622,44.1955,44.2205,45521.0
2018-08-22 11:10:00,53.03,53.07,53.0,53.06,45586.0,44.2122,44.2455,44.1872,44.2372,45586.0
2018-08-22 11:15:00,53.07,53.07,53.01,53.06,60366.0,44.2455,44.2455,44.1955,44.2372,60366.0
2018-08-22 11:20:00,53.06,53.07,52.97,53.04,60084.0,44.2372,44.2455,44.1621,44.2205,60084.0
2018-08-22 11:25:00,53.04,53.07,53.01,53.01,22143.0,44.2205,44.2455,44.1955,44.1955,22143.0
2018-08-22 11:30:00,53.02,53.04,52.98,52.98,42000.0,44.2038,44.2205,44.1705,44.1705,42000.0
2018-08-22 11:35:00,52.98,53.0,52.93,52.95,46129.0,44.1705,44.1872,44.1288,44.1455,46129.0
2018-08-22 11:40:00,52.95,53.01,52.95,52.98,39676.0,44.1455,44.1955,44.1455,44.1705,39676.0
2018-08-22 11:45:00,52.98,53.05,52.98,52.98,42320.0,44.1705,44.2288,44.1705,44.1705,42320.0
2018-08-22 11:50:00,52.98,53.0,52.93,53.0,24832.0,44.1705,44.1872,44.1288,44.1872,24832.0
2018-08-22 11:55:00,52.99,53.02,52.98,53.0,28534.0,44.1788,44.2038,44.1705,44.1872,28534.0
2018-08-22 12:00:00,53.01,53.04,52.99,53.04,16307.0,44.1955,44.2205,44.1788,44.2205,16307.0
2018-08-22 12:05:00,53.03,53.04,53.0,53.03,28505.0,44.2122,44.2205,44.1872,44.2122,28505.0
2018-08-22 12:10:00,53.03,53.03,52.96,52.98,18251.0,44.2122,44.2122,44.1538,44.1705,18251.0
2018-08-22 12:15:00,52.97,52.98,52.92,52.95,30059.0,44.1621,44.1705,44.1205,44.1455,30059.0
2018-08-22 12:20:00,52.95,52.98,52.9,52.93,35321.0,44.1455,44.1705,44.1038,44.1288,35321.0
2018-08-22 12:25:00,52.93,52.93,52.89,52.91,24518.0,44.1288,44.1288,44.0954,44.1121,24518.0
2018-08-22 12:30:00,52.91,52.97,52.91,52.97,20589.0,44.1121,44.1621,44.1121,44.1621,20589.0
2018-08-22 12:35:00,52.97,53.02,52.97,53.01,19561.0,44.1621,44.2038,44.1621,44.1955,19561.0
2018-08-22 12:40:00,53.0,53.03,53.0,53.01,23768.0,44.1872,44.2122,44.1872,44.1955,23768.0
2018-08-22 12:45:00,53.01,53.02,53.0,53.0,8606.0,44.1955,44.2038,44.1872,44.1872,8606.0
2018-08-22 12:50:00,53.01,53.01,52.96,52.99,24437.0,44.1955,44.1955,44.1538,44.1788,24437.0
2018-08-22 12:55:00,52.99,53.02,52.97,53.01,16443.0,44.1788,44.2038,44.1621,44.1955,16443.0
2018-08-22 13:00:00,53.01,53.03,53.0,53.02,11108.0,44.1955,44.2122,44.1872,44.2038,11108.0
2018-08-22 13:05:00,53.03,53.04,52.99,53.0,12209.0,44.2122,44.2205,44.1788,44.1872,12209.0
2018-08-22 13:10:00,52.99,53.0,52.97,52.98,9381.0,44.1788,44.1872,44.1621,44.1705,9381.0
2018-08-22 13:15:00,52.98,53.0,52.97,52.98,13874.0,44.1705,44.1872,44.1621,44.1705,13874.0
2018-08-22 13:20:00,52.97,52.99,52.97,52.99,9441.0,44.1621,44.1788,44.1621,44.1788,9441.0
2018-08-22 13:25:00,52.98,53.0,52.97,52.98,25690.0,44.1705,44.1872,44.1621,44.1705,25690.0
2018-08-22 13:30:00,52.97,52.98,52.94,52.95,37291.0,44.1621,44.1705,44.1371,44.1455,37291.0
2018-08-22 13:35:00,52.96,52.96,52.91,52.91,19616.0,44.1538,44.1538,44.1121,44.1121,19616.0
2018-08-22 13:40:00,52.91,52.95,52.91,52.95,22692.0,44.1121,44.1455,44.1121,44.1455,22692.0
2018-08-22 13:45:00,52.95,52.96,52.93,52.94,16501.0,44.1455,44.1538,44.1288,44.1371,16501.0
2018-08-22 13:50:00,52.94,52.97,52.94,52.96,47491.0,44.1371,44.1621,44.1371,44.1538,47491.0
2018-08-22 13:55:00,52.96,52.98,52.95,52.97,31646.0,44.1538,44.1705,44.1455,44.1621,31646.0
2018-08-22 14:00:00,52.97,53.03,52.97,52.98,58777.0,44.1621,44.2122,44.1621,44.1705,58777.0
2018-08-22 14:05:00,52.98,52.99,52.96,52.97,14123.0,44.1705,44.1788,44.1538,44.1621,14123.0
2018-08-22 14:10:00,52.97,53.02,52.97,52.98,30270.0,44.1621,44.2038,44.1621,44.1705,30270.0
2018-08-22 14:15:00,52.98,53.0,52.95,52.97,29421.0,44.1705,44.1872,44.1455,44.1621,29421.0
2018-08-22 14:20:00,52.97,52.97,52.92,52.94,29238.0,44.1621,44.1621,44.1205,44.1371,29238.0
2018-08-22 14:25:00,52.93,52.96,52.9,52.95,42473.0,44.1288,44.1538,44.1038,44.1455,42473.0
2018-08-22 14:30:00,52.95,52.98,52.92,52.92,31529.0,44.1455,44.1705,44.1205,44.1205,31529.0
2018-08-22 14:35:00,52.92,52.96,52.92,52.96,20177.0,44.1205,44.1538,44.1205,44.1538,20177.0
2018-08-22 14:40:00,52.96,53.0,52.94,53.0,40451.0,44.1538,44.1872,44.1371,44.1872,40451.0
2018-08-22 14:45:00,53.0,53.03,52.98,53.02,46868.0,44.1872,44.2122,44.1705,44.2038,46868.0
2018-08-22 14:50:00,53.02,53.04,53.0,53.0,40145.0,44.2038,44.2205,44.1872,44.1872,40145.0
2018-08-22 14:55:00,53.0,53.02,52.99,53.02,44279.0,44.1872,44.2038,44.1788,44.2038,44279.0
2018-08-22 15:00:00,53.02,53.03,53.0,53.03,30574.0,44.2038,44.2122,44.1872,44.2122,30574.0
2018-08-22 15:05:00,53.02,53.08,53.0,53.08,50568.0,44.2038,44.2539,44.1872,44.2539,50568.0
2018-08-22 15:10:00,53.07,53.1,53.05,53.05,44557.0,44.2455,44.2705,44.2288,44.2288,44557.0
2018-08-22 15:15:00,53.05,53.06,53.03,53.05,43183.0,44.2288,44.2372,44.2122,44.2288,43183.0
2018-08-22 15:20:00,53.05,53.1,53.05,53.08,59966.0,44.2288,44.2705,44.2288,44.2539,59966.0
2018-08-22 15:25:00,53.09,53.1,53.08,53.1,27296.0,44.2622,44.2705,44.2539,44.2705,27296.0
2018-08-22 15:30:00,53.1,53.11,53.04,53.05,52146.0,44.2705,44.2789,44.2205,44.2288,52146.0
2018-08-22 15:35:00,53.04,53.05,53.0,53.01,39096.0,44.2205,44.2288,44.1872,44.1955,39096.0
2018-08-22 15:40:00,53.01,53.03,53.0,53.03,90515.0,44.1955,44.2122,44.1872,44.2122,90515.0
2018-08-22 15:45:00,53.03,53.03,52.98,53.01,110170.0,44.2122,44.2122,44.1705,44.1955,110170.0
2018-08-22 15:50:00,53.01,53.06,53.0,53.04,163154.0,44.1955,44.2372,44.1872,44.2205,163154.0
2018-08-22 15:55:00,53.03,53.15,53.03,53.12,474353.0,44.2122,44.3122,44.2122,44.2872,474353.0
2018-08-23 09:30:00,53.13,53.13,52.95,52.96,35822.0,44.2955,44.2955,44.1455,44.1538,35822.0
2018-08-23 09:35:00,52.96,52.99,52.78,52.85,30362.0,44.1538,44.1788,44.0037,44.0621,30362.0
2018-08-23 09:40:00,52.86,52.87,52.74,52.81,22529.0,44.0704,44.0788,43.9704,44.0288,22529.0
2018-08-23 09:45:00,52.81,52.87,52.8,52.84,32266.0,44.0288,44.0788,44.0204,44.0538,32266.0
2018-08-23 09:50:00,52.84,52.97,52.81,52.91,14159.0,44.0538,44.1621,44.0288,44.1121,14159.0
2018-08-23 09:55:00,52.93,52.93,52.82,52.82,13139.0,44.1288,44.1288,44.0371,44.0371,13139.0
2018-08-23 10:00:00,52.83,52.92,52.78,52.79,33222.0,44.0454,44.1205,44.0037,44.0121,33222.0
2018-08-23 10:05:00,52.79,52.85,52.78,52.84,29701.0,44.0121,44.0621,44.0037,44.0538,29701.0
2018-08-23 10:10:00,52.84,52.84,52.76,52.82,31595.0,44.0538,44.0538,43.9871,44.0371,31595.0
2018-08-23 10:15:00,52.82,52.85,52.78,52.85,19090.0,44.0371,44.0621,44.0037,44.0621,19090.0
2018-08-23 10:20:00,52.85,52.87,52.82,52.85,17008.0,44.0621,44.0788,44.0371,44.0621,17008.0
2018-08-23 10:25:00,52.84,52.93,52.84,52.89,16298.0,44.0538,44.1288,44.0538,44.0954,16298.0
2018-08-23 10:30:00,52.88,52.93,52.86,52.92,23363.0,44.0871,44.1288,44.0704,44.1205,23363.0
2018-08-23 10:35:00,52.93,52.96,52.92,52.93,63220.0,44.1288,44.1538,44.1205,44.1288,63220.0
2018-08-23 10:40:00,52.93,52.95,52.91,52.94,17752.0,44.1288,44.1455,44.1121,44.1371,17752.0
2018-08-23 10:45:00,52.94,52.97,52.93,52.96,19570.0,44.1371,44.1621,44.1288,44.1538,19570.0
2018-08-23 10:50:00,52.96,52.97,52.91,52.93,45680.0,44.1538,44.1621,44.1121,44.1288,45680.0
2018-08-23 10:55:00,52.93,52.93,52.85,52.85,34172.0,44.1288,44.1288,44.0621,44.0621,34172.0
2018-08-23 11:00:00,52.85,52.9,52.85,52.9,16748.0,44.0621,44.1038,44.0621,44.1038,16748.0
2018-08-23 11:05:00,52.89,52.96,52.87,52.89,31406.0,44.0954,44.1538,44.0788,44.0954,31406.0
2018-08-23 11:10:00,52.89,52.92,52.87,52.9,13559.0,44.0954,44.1205,44.0788,44.1038,13559.0
2018-08-23 11:15:00,52.89,52.9,52.82,52.82,19481.0,44.0954,44.1038,44.0371,44.0371,19481.0
2018-08-23 11:20:00,52.82,52.89,52.82,52.86,32631.0,44.0371,44.0954,44.0371,44.0704,32631.0
2018-08-23 11:25:00,52.86,52.86,52.81,52.85,20361.0,44.0704,44.0704,44.0288,44.0621,20361.0
2018-08-23 11:30:00,52.85,52.86,52.77,52.78,38201.0,44.0621,44.0704,43.9954,44.0037,38201.0
2018-08-23 11:35:00,52.78,52.81,52.76,52.76,29944.0,44.0037,44.0288,43.9871,43.9871,29944.0
2018-08-23 11:40:00,52.76,52.77,52.69,52.7,36492.0,43.9871,43.9954,43.9287,43.937,36492.0
2018-08-23 11:45:00,52.7,52.71,52.65,52.7,59834.0,43.937,43.9454,43.8954,43.937,59834.0
2018-08-23 11:50:00,52.71,52.76,52.71,52.74,13466.0,43.9454,43.9871,43.9454,43.9704,13466.0
2018-08-23 11:55:00,52.75,52.83,52.74,52.78,34230.0,43.9787,44.0454,43.9704,44.0037,34230.0
2018-08-23 12:00:00,52.78,52.78,52.74,52.75,26691.0,44.0037,44.0037,43.9704,43.9787,26691.0
2018-08-23 12:05:00,52.76,52.79,52.75,52.78,21043.0,43.9871,44.0121,43.9787,44.0037,21043.0
2018-08-23 12:10:00,52.78,52.8,52.75,52.76,14770.0,44.0037,44.0204,43.9787,43.9871,14770.0
2018-08-23 12:15:00,52.76,52.79,52.75,52.76,15139.0,43.9871,44.0121,43.9787,43.9871,15139.0
2018-08-23 12:20:00,52.76,52.77,52.74,52.77,10201.0,43.9871,43.9954,43.9704,43.9954,10201.0
2018-08-23 12:25:00,52.77,52.78,52.74,52.74,21093.0,43.9954,44.0037,43.9704,43.9704,21093.0
2018-08-23 12:30:00,52.74,52.76,52.72,52.76,38788.0,43.9704,43.9871,43.9537,43.9871,38788.0
2018-08-23 12:35:00,52.76,52.78,52.75,52.77,14981.0,43.9871,44.0037,43.9787,43.9954,14981.0
2018-08-23 12:40:00,52.77,52.78,52.74,52.76,34069.0,43.9954,44.0037,43.9704,43.9871,34069.0
2018-08-23 12:45:00,52.76,52.77,52.74,52.76,53034.0,43.9871,43.9954,43.9704,43.9871,53034.0
2018-08-23 12:50:00,52.75,52.77,52.71,52.72,47711.0,43.9787,43.9954,43.9454,43.9537,47711.0
2018-08-23 12:55:00,52.72,52.72,52.66,52.67,19367.0,43.9537,43.9537,43.9037,43.912,19367.0
2018-08-23 13:00:00,52.67,52.71,52.66,52.69,26772.0,43.912,43.9454,43.9037,43.9287,26772.0
2018-08-23 13:05:00,52.68,52.68,52.64,52.64,13240.0,43.9204,43.9204,43.887,43.887,13240.0
2018-08-23 13:10:00,52.64,52.65,52.57,52.57,23304.0,43.887,43.8954,43.8287,43.8287,23304.0
2018-08-23 13:15:00,52.58,52.6,52.56,52.6,23436.0,43.837,43.8537,43.8203,43.8537,23436.0
2018-08-23 13:20:00,52.59,52.6,52.56,52.56,14380.0,43.8453,43.8537,43.8203,43.8203,14380.0
2018-08-23 13:25:00,52.56,52.6,52.55,52.6,45440.0,43.8203,43.8537,43.812,43.8537,45440.0
2018-08-23 13:30:00,52.59,52.62,52.57,52.6,24014.0,43.8453,43.8703,43.8287,43.8537,24014.0
2018-08-23 13:35:00,52.6,52.63,52.59,52.63,12345.0,43.8537,43.8787,43.8453,43.8787,12345.0
2018-08-23 13:40:00,52.63,52.67,52.63,52.64,22827.0,43.8787,43.912,43.8787,43.887,22827.0
2018-08-23 13:45:00,52.64,52.64,52.59,52.6,27639.0,43.887,43.887,43.8453,43.8537,27639.0
2018-08-23 13:50:00,52.6,52.62,52.57,52.57,14083.0,43.8537,43.8703,43.8287,43.8287,14083.0
2018-08-23 13:55:00,52.57,52.58,52.55,52.55,19086.0,43.8287,43.837,43.812,43.812,19086.0
2018-08-23 14:00:00,52.55,52.57,52.53,52.55,41479.0,43.812,43.8287,43.7953,43.812,41479.0
2018-08-23 14:05:00,52.55,52.58,52.5,52.54,93736.0,43.812,43.837,43.7703,43.8036,93736.0
2018-08-23 14:10:00,52.54,52.56,52.52,52.54,19584.0,43.8036,43.8203,43.787,43.8036,19584.0
2018-08-23 14:15:00,52.55,52.61,52.54,52.59,12316.0,43.812,43.862,43.8036,43.8453,12316.0
2018-08-23 14:20:00,52.59,52.61,52.57,52.58,14426.0,43.8453,43.862,43.8287,43.837,14426.0
2018-08-23 14:25:00,52.58,52.59,52.57,52.57,9130.0,43.837,43.8453,43.8287,43.8287,9130.0
2018-08-23 14:30:00,52.57,52.58,52.55,52.55,12866.0,43.8287,43.837,43.812,43.812,12866.0
2018-08-23 14:35:00,52.55,52.56,52.53,52.55,21211.0,43.812,43.8203,43.7953,43.812,21211.0
2018-08-23 14:40:00,52.54,52.58,52.54,52.58,17938.0,43.8036,43.837,43.8036,43.837,17938.0
2018-08-23 14:45:00,52.57,52.58,52.55,52.55,18757.0,43.8287,43.837,43.812,43.812,18757.0
2018-08-23 14:50:00,52.54,52.55,52.52,52.52,25610.0,43.8036,43.812,43.787,43.787,25610.0
2018-08-23 14:55:00,52.52,52.54,52.52,52.53,14824.0,43.787,43.8036,43.787,43.7953,14824.0
2018-08-23 15:00:00,52.54,52.54,52.5,52.51,23620.0,43.8036,43.8036,43.7703,43.7786,23620.0
2018-08-23 15:05:00,52.5,52.52,52.49,52.51,32353.0,43.7703,43.787,43.762,43.7786,32353.0
2018-08-23 15:10:00,52.52,52.57,52.51,52.56,40844.0,43.787,43.8287,43.7786,43.8203,40844.0
2018-08-23 15:15:00,52.56,52.61,52.55,52.61,21715.0,43.8203,43.862,43.812,43.862,21715.0
2018-08-23 15:20:00,52.61,52.61,52.57,52.59,60378.0,43.862,43.862,43.8287,43.8453,60378.0
2018-08-23 15:25:00,52.58,52.6,52.56,52.58,50609.0,43.837,43.8537,43.8203,43.837,50609.0
2018-08-23 15:30:00,52.58,52.58,52.54,52.55,51017.0,43.837,43.837,43.8036,43.812,51017.0
2018-08-23 15:35:00,52.55,52.57,52.53,52.55,94089.0,43.812,43.8287,43.7953,43.812,94089.0
2018-08-23 15:40:00,52.55,52.56,52.5,52.51,60662.0,43.812,43.8203,43.7703,43.7786,60662.0
2018-08-23 15:45:00,52.51,52.53,52.47,52.52,93941.0,43.7786,43.7953,43.7453,43.787,93941.0
2018-08-23 15:50:00,52.52,52.57,52.49,52.55,69181.0,43.787,43.8287,43.762,43.812,69181.0
2018-08-23 15:55:00,52.55,52.66,52.55,52.61,351999.0,43.812,43.9037,43.812,43.862,351999.0
2018-08-24 09:30:00,52.77,52.77,52.62,52.71,21841.0,43.9954,43.9954,43.8703,43.9454,21841.0
2018-08-24 09:35:00,52.79,52.9,52.79,52.85,7829.0,44.0121,44.1038,44.0121,44.0621,7829.0
2018-08-24 09:40:00,52.84,52.94,52.84,52.9,15779.0,44.0538,44.1371,44.0538,44.1038,15779.0
2018-08-24 09:45:00,52.91,52.93,52.86,52.9,8737.0,44.1121,44.1288,44.0704,44.1038,8737.0
2018-08-24 09:50:00,52.89,52.96,52.86,52.87,10869.0,44.0954,44.1538,44.0704,44.0788,10869.0
2018-08-24 09:55:00,52.86,52.96,52.85,52.96,30122.0,44.0704,44.1538,44.0621,44.1538,30122.0
2018-08-24 10:00:00,52.96,53.02,52.91,52.93,18281.0,44.1538,44.2038,44.1121,44.1288,18281.0
2018-08-24 10:05:00,52.92,52.93,52.85,52.86,8438.0,44.1205,44.1288,44.0621,44.0704,8438.0
2018-08-24 10:10:00,52.85,52.91,52.83,52.89,14161.0,44.0621,44.1121,44.0454,44.0954,14161.0
2018-08-24 10:15:00,52.89,52.94,52.89,52.9,30530.0,44.0954,44.1371,44.0954,44.1038,30530.0
2018-08-24 10:20:00,52.9,52.91,52.89,52.9,18476.0,44.1038,44.1121,44.0954,44.1038,18476.0
2018-08-24 10:25:00,52.89,53.0,52.89,52.99,50268.0,44.0954,44.1872,44.0954,44.1788,50268.0
2018-08-24 10:30:00,52.99,53.06,52.98,53.06,21559.0,44.1788,44.2372,44.1705,44.2372,21559.0
2018-08-24 10:35:00,53.06,53.13,53.05,53.13,28100.0,44.2372,44.2955,44.2288,44.2955,28100.0
2018-08-24 10:40:00,53.13,53.15,53.09,53.12,18089.0,44.2955,44.3122,44.2622,44.2872,18089.0
2018-08-24 10:45:00,53.12,53.15,53.1,53.14,12836.0,44.2872,44.3122,44.2705,44.3039,12836.0
2018-08-24 10:50:00,53.14,53.17,53.13,53.16,34835.0,44.3039,44.3289,44.2955,44.3206,34835.0
2018-08-24 10:55:00,53.16,53.19,53.14,53.16,19297.0,44.3206,44.3456,44.3039,44.3206,19297.0
2018-08-24 11:00:00,53.16,53.18,53.14,53.16,16449.0,44.3206,44.3372,44.3039,44.3206,16449.0
2018-08-24 11:05:00,53.16,53.17,53.14,53.16,32186.0,44.3206,44.3289,44.3039,44.3206,32186.0
2018-08-24 11:10:00,53.16,53.17,53.14,53.15,8200.0,44.3206,44.3289,44.3039,44.3122,8200.0
2018-08-24 11:15:00,53.15,53.17,53.14,53.15,10884.0,44.3122,44.3289,44.3039,44.3122,10884.0
2018-08-24 11:20:00,53.15,53.16,53.09,53.1,14025.0,44.3122,44.3206,44.2622,44.2705,14025.0
2018-08-24 11:25:00,53.1,53.13,53.09,53.11,13867.0,44.2705,44.2955,44.2622,44.2789,13867.0
2018-08-24 11:30:00,53.11,53.16,53.09,53.16,20512.0,44.2789,44.3206,44.2622,44.3206,20512.0
2018-08-24 11:35:00,53.16,53.2,53.16,53.17,23259.0,44.3206,44.3539,44.3206,44.3289,23259.0
2018-08-24 11:40:00,53.18,53.27,53.16,53.26,44424.0,44.3372,44.4123,44.3206,44.4039,44424.0
2018-08-24 11:45:00,53.27,53.27,53.24,53.27,17549.0,44.4123,44.4123,44.3873,44.4123,17549.0
2018-08-24 11:50:00,53.27,53.31,53.24,53.31,35899.0,44.4123,44.4456,44.3873,44.4456,35899.0
2018-08-24 11:55:00,53.32,53.38,53.31,53.36,43038.0,44.4539,44.504,44.4456,44.4873,43038.0
2018-08-24 12:00:00,53.36,53.37,53.28,53.29,13102.0,44.4873,44.4956,44.4206,44.4289,13102.0
2018-08-24 12:05:00,53.29,53.32,53.28,53.31,10467.0,44.4289,44.4539,44.4206,44.4456,10467.0
2018-08-24 12:10:00,53.31,53.32,53.3,53.31,6901.0,44.4456,44.4539,44.4373,44.4456,6901.0
2018-08-24 12:15:00,53.32,53.36,53.31,53.36,16685.0,44.4539,44.4873,44.4456,44.4873,16685.0
2018-08-24 12:20:00,53.36,53.38,53.35,53.37,10112.0,44.4873,44.504,44.479,44.4956,10112.0
2018-08-24 12:25:00,53.37,53.38,53.36,53.38,16287.0,44.4956,44.504,44.4873,44.504,16287.0
2018-08-24 12:30:00,53.37,53.39,53.34,53.34,34254.0,44.4956,44.5123,44.4706,44.4706,34254.0
2018-08-24 12:35:00,53.35,53.37,53.34,53.36,16429.0,44.479,44.4956,44.4706,44.4873,16429.0
2018-08-24 12:40:00,53.36,53.36,53.3,53.33,25395.0,44.4873,44.4873,44.4373,44.4623,25395.0
2018-08-24 12:45:00,53.33,53.36,53.33,53.33,16874.0,44.4623,44.4873,44.4623,44.4623,16874.0
2018-08-24 12:50:00,53.33,53.35,53.32,53.34,28542.0,44.4623,44.479,44.4539,44.4706,28542.0
2018-08-24 12:55:00,53.34,53.37,53.34,53.37,14508.0,44.4706,44.4956,44.4706,44.4956,14508.0
2018-08-24 13:00:00,53.37,53.41,53.37,53.39,38795.0,44.4956,44.529,44.4956,44.5123,38795.0
2018-08-24 13:05:00,53.4,53.41,53.39,53.4,32070.0,44.5206,44.529,44.5123,44.5206,32070.0
2018-08-24 13:10:00,53.4,53.4,53.34,53.35,31012.0,44.5206,44.5206,44.4706,44.479,31012.0
2018-08-24 13:15:00,53.35,53.37,53.34,53.36,18477.0,44.479,44.4956,44.4706,44.4873,18477.0
2018-08-24 13:20:00,53.36,53.37,53.33,53.34,12045.0,44.4873,44.4956,44.4623,44.4706,12045.0
2018-08-24 13:25:00,53.33,53.36,53.33,53.36,8395.0,44.4623,44.4873,44.4623,44.4873,8395.0
2018-08-24 13:30:00,53.35,53.36,53.34,53.35,24960.0,44.479,44.4873,44.4706,44.479,24960.0
2018-08-24 13:35:00,53.34,53.36,53.34,53.35,24857.0,44.4706,44.4873,44.4706,44.479,24857.0
2018-08-24 13:40:00,53.35,53.36,53.28,53.32,54208.0,44.479,44.4873,44.4206,44.4539,54208.0
2018-08-24 13:45:00,53.31,53.35,53.31,53.35,18207.0,44.4456,44.479,44.4456,44.479,18207.0
2018-08-24 13:50:00,53.35,53.39,53.34,53.37,27500.0,44.479,44.5123,44.4706,44.4956,27500.0
2018-08-24 13:55:00,53.38,53.42,53.37,53.41,19201.0,44.504,44.5373,44.4956,44.529,19201.0
2018-08-24 14:00:00,53.4,53.42,53.35,53.37,32644.0,44.5206,44.5373,44.479,44.4956,32644.0
2018-08-24 14:05:00,53.36,53.37,53.3,53.3,46013.0,44.4873,44.4956,44.4373,44.4373,46013.0
2018-08-24 14:10:00,53.3,53.32,53.29,53.3,21290.0,44.4373,44.4539,44.4289,44.4373,21290.0
2018-08-24 14:15:00,53.3,53.31,53.26,53.27,31536.0,44.4373,44.4456,44.4039,44.4123,31536.0
2018-08-24 14:20:00,53.27,53.29,53.25,53.25,9268.0,44.4123,44.4289,44.3956,44.3956,9268.0
2018-08-24 14:25:00,53.25,53.29,53.24,53.28,12472.0,44.3956,44.4289,44.3873,44.4206,12472.0
2018-08-24 14:30:00,53.28,53.29,53.26,53.26,8520.0,44.4206,44.4289,44.4039,44.4039,8520.0
2018-08-24 14:35:00,53.26,53.29,53.24,53.24,43496.0,44.4039,44.4289,44.3873,44.3873,43496.0
2018-08-24 14:40:00,53.25,53.27,53.23,53.23,7678.0,44.3956,44.4123,44.3789,44.3789,7678.0
2018-08-24 14:45:00,53.24,53.24,53.22,53.23,8546.0,44.3873,44.3873,44.3706,44.3789,8546.0
2018-08-24 14:50:00,53.23,53.25,53.22,53.23,10767.0,44.3789,44.3956,44.3706,44.3789,10767.0
2018-08-24 14:55:00,53.23,53.27,53.23,53.27,11524.0,44.3789,44.4123,44.3789,44.4123,11524.0
2018-08-24 15:00:00,53.26,53.28,53.25,53.28,29390.0,44.4039,44.4206,44.3956,44.4206,29390.0
2018-08-24 15:05:00,53.28,53.29,53.27,53.28,18407.0,44.4206,44.4289,44.4123,44.4206,18407.0
2018-08-24 15:10:00,53.28,53.3,53.28,53.29,22947.0,44.4206,44.4373,44.4206,44.4289,22947.0
2018-08-24 15:15:00,53.29,53.33,53.29,53.31,12690.0,44.4289,44.4623,44.4289,44.4456,12690.0
2018-08-24 15:20:00,53.32,53.35,53.31,53.34,24266.0,44.4539,44.479,44.4456,44.4706,24266.0
2018-08-24 15:25:00,53.35,53.37,53.34,53.37,25037.0,44.479,44.4956,44.4706,44.4956,25037.0
2018-08-24 15:30:00,53.37,53.39,53.3,53.38,51651.0,44.4956,44.5123,44.4373,44.504,51651.0
2018-08-24 15:35:00,53.38,53.41,53.36,53.37,46693.0,44.504,44.529,44.4873,44.4956,46693.0
2018-08-24 15:40:00,53.37,53.41,53.36,53.38,68504.0,44.4956,44.529,44.4873,44.504,68504.0
2018-08-24 15:45:00,53.37,53.41,53.36,53.37,63280.0,44.4956,44.529,44.4873,44.4956,63280.0
2018-08-24 15:50:00,53.37,53.38,53.33,53.35,81547.0,44.4956,44.504,44.4623,44.479,81547.0
2018-08-24 15:55:00,53.35,53.38,53.3,53.32,375965.0,44.479,44.504,44.4373,44.4539,375965.0
2018-08-27 09:30:00,53.59,53.68,53.42,53.49,32385.0,44.6791,44.7541,44.5373,44.5957,32385.0
2018-08-27 09:35:00,53.49,53.66,53.49,53.65,22796.0,44.5957,44.7374,44.5957,44.7291,22796.0
2018-08-27 09:40:00,53.65,53.79,53.64,53.71,35941.0,44.7291,44.8458,44.7207,44.7791,35941.0
2018-08-27 09:45:00,53.7,53.86,53.69,53.81,27336.0,44.7708,44.9042,44.7624,44.8625,27336.0
2018-08-27 09:50:00,53.81,53.86,53.77,53.81,22353.0,44.8625,44.9042,44.8291,44.8625,22353.0
2018-08-27 09:55:00,53.81,53.87,53.78,53.83,35067.0,44.8625,44.9125,44.8375,44.8791,35067.0
2018-08-27 10:00:00,53.85,53.97,53.84,53.96,45763.0,44.8958,44.9959,44.8875,44.9875,45763.0
2018-08-27 10:05:00,53.96,54.09,53.93,54.07,67282.0,44.9875,45.0959,44.9625,45.0792,67282.0
2018-08-27 10:10:00,54.08,54.27,54.08,54.24,109086.0,45.0876,45.246,45.0876,45.221,109086.0
2018-08-27 10:15:00,54.23,54.29,54.23,54.24,60438.0,45.2126,45.2627,45.2126,45.221,60438.0
2018-08-27 10:20:00,54.25,54.32,54.24,54.3,41692.0,45.2293,45.2877,45.221,45.271,41692.0
2018-08-27 10:25:00,54.3,54.35,54.22,54.26,62996.0,45.271,45.3127,45.2043,45.2376,62996.0
2018-08-27 10:30:00,54.27,54.29,54.18,54.19,33410.0,45.246,45.2627,45.1709,45.1793,33410.0
2018-08-27 10:35:00,54.19,54.24,54.18,54.23,43400.0,45.1793,45.221,45.1709,45.2126,43400.0
2018-08-27 10:40:00,54.23,54.35,54.2,54.3,45924.0,45.2126,45.3127,45.1876,45.271,45924.0
2018-08-27 10:45:00,54.31,54.32,54.26,54.28,34817.0,45.2793,45.2877,45.2376,45.2543,34817.0
2018-08-27 10:50:00,54.28,54.34,54.25,54.33,40087.0,45.2543,45.3043,45.2293,45.296,40087.0
2018-08-27 10:55:00,54.34,54.39,54.32,54.39,46861.0,45.3043,45.346,45.2877,45.346,46861.0
2018-08-27 11:00:00,54.39,54.41,54.32,54.34,45505.0,45.346,45.3627,45.2877,45.3043,45505.0
2018-08-27 11:05:00,54.34,54.39,54.29,54.39,34542.0,45.3043,45.346,45.2627,45.346,34542.0
2018-08-27 11:10:00,54.38,54.41,54.33,54.37,36391.0,45.3377,45.3627,45.296,45.3294,36391.0
2018-08-27 11:15:00,54.37,54.43,54.36,54.42,34695.0,45.3294,45.3794,45.321,45.371,34695.0
2018-08-27 11:20:00,54.43,54.48,54.42,54.47,40335.0,45.3794,45.4211,45.371,45.4127,40335.0
2018-08-27 11:25:00,54.47,54.52,54.41,54.47,66703.0,45.4127,45.4544,45.3627,45.4127,66703.0
2018-08-27 11:30:00,54.46,54.47,54.41,54.43,26545.0,45.4044,45.4127,45.3627,45.3794,26545.0
2018-08-27 11:35:00,54.41,54.45,54.39,54.44,25724.0,45.3627,45.3961,45.346,45.3877,25724.0
2018-08-27 11:40:00,54.44,54.46,54.44,54.46,26286.0,45.3877,45.4044,45.3877,45.4044,26286.0
2018-08-27 11:45:00,54.46,54.66,54.45,54.6,191388.0,45.4044,45.5711,45.3961,45.5211,191388.0
2018-08-27 11:50:00,54.61,54.61,54.5,54.51,29108.0,45.5294,45.5294,45.4377,45.4461,29108.0
2018-08-27 11:55:00,54.51,54.52,54.44,54.52,31320.0,45.4461,45.4544,45.3877,45.4544,31320.0
2018-08-27 12:00:00,54.53,54.53,54.47,54.49,28500.0,45.4628,45.4628,45.4127,45.4294,28500.0
2018-08-27 12:05:00,54.49,54.5,54.46,54.46,18924.0,45.4294,45.4377,45.4044,45.4044,18924.0
2018-08-27 12:10:00,54.47,54.53,54.46,54.53,34756.0,45.4127,45.4628,45.4044,45.4628,34756.0
2018-08-27 12:15:00,54.53,54.53,54.49,54.49,21344.0,45.4628,45.4628,45.4294,45.4294,21344.0
2018-08-27 12:20:00,54.48,54.51,54.47,54.49,20029.0,45.4211,45.4461,45.4127,45.4294,20029.0
2018-08-27 12:25:00,54.48,54.51,54.48,54.5,20237.0,45.4211,45.4461,45.4211,45.4377,20237.0
2018-08-27 12:30:00,54.5,54.53,54.49,54.51,42061.0,45.4377,45.4628,45.4294,45.4461,42061.0
2018-08-27 12:35:00,54.52,54.57,54.5,54.57,34333.0,45.4544,45.4961,45.4377,45.4961,34333.0
2018-08-27 12:40:00,54.56,54.6,54.56,54.57,45076.0,45.4878,45.5211,45.4878,45.4961,45076.0
2018-08-27 12:45:00,54.56,54.57,54.48,54.5,37808.0,45.4878,45.4961,45.4211,45.4377,37808.0
2018-08-27 12:50:00,54.5,54.54,54.5,54.54,30160.0,45.4377,45.4711,45.4377,45.4711,30160.0
2018-08-27 12:55:00,54.54,54.54,54.5,54.51,24051.0,45.4711,45.4711,45.4377,45.4461,24051.0
2018-08-27 13:00:00,54.5,54.53,54.48,54.53,16661.0,45.4377,45.4628,45.4211,45.4628,16661.0
2018-08-27 13:05:00,54.53,54.53,54.49,54.52,21186.0,45.4628,45.4628,45.4294,45.4544,21186.0
2018-08-27 13:10:00,54.5,54.51,54.45,54.46,13798.0,45.4377,45.4461,45.3961,45.4044,13798.0
2018-08-27 13:15:00,54.46,54.46,54.41,54.42,25733.0,45.4044,45.4044,45.3627,45.371,25733.0
2018-08-27 13:20:00,54.43,54.43,54.4,54.43,17095.0,45.3794,45.3794,45.3544,45.3794,17095.0
2018-08-27 13:25:00,54.43,54.44,54.41,54.41,13812.0,45.3794,45.3877,45.3627,45.3627,13812.0
2018-08-27 13:30:00,54.41,54.41,54.38,54.39,16149.0,45.3627,45.3627,45.3377,45.346,16149.0
2018-08-27 13:35:00,54.38,54.43,54.35,54.43,38368.0,45.3377,45.3794,45.3127,45.3794,38368.0
2018-08-27 13:40:00,54.42,54.45,54.4,54.45,16060.0,45.371,45.3961,45.3544,45.3961,16060.0
2018-08-27 13:45:00,54.44,54.45,54.41,54.42,12738.0,45.3877,45.3961,45.3627,45.371,12738.0
2018-08-27 13:50:00,54.41,54.41,54.37,54.39,14171.0,45.3627,45.3627,45.3294,45.346,14171.0
2018-08-27 13:55:00,54.39,54.44,54.38,54.44,16825.0,45.346,45.3877,45.3377,45.3877,16825.0
2018-08-27 14:00:00,54.44,54.48,54.43,54.46,22927.0,45.3877,45.4211,45.3794,45.4044,22927.0
2018-08-27 14:05:00,54.47,54.47,54.4,54.43,19831.0,45.4127,45.4127,45.3544,45.3794,19831.0
2018-08-27 14:10:00,54.42,54.42,54.36,54.37,21248.0,45.371,45.371,45.321,45.3294,21248.0
2018-08-27 14:15:00,54.36,54.38,54.35,54.35,20701.0,45.321,45.3377,45.3127,45.3127,20701.0
2018-08-27 14:20:00,54.36,54.36,54.29,54.3,35952.0,45.321,45.321,45.2627,45.271,35952.0
2018-08-27 14:25:00,54.3,54.3,54.25,54.29,25977.0,45.271,45.271,45.2293,45.2627,25977.0
2018-08-27 14:30:00,54.29,54.32,54.27,54.3,31471.0,45.2627,45.2877,45.246,45.271,31471.0
2018-08-27 14:35:00,54.28,54.29,54.22,54.23,40133.0,45.2543,45.2627,45.2043,45.2126,40133.0
2018-08-27 14:40:00,54.23,54.24,54.17,54.18,33070.0,45.2126,45.221,45.1626,45.1709,33070.0
2018-08-27 14:45:00,54.17,54.19,54.17,54.19,27378.0,45.1626,45.1793,45.1626,45.1793,27378.0
2018-08-27 14:50:00,54.17,54.18,54.13,54.14,23768.0,45.1626,45.1709,45.1293,45.1376,23768.0
2018-08-27 14:55:00,54.14,54.18,54.13,54.17,28059.0,45.1376,45.1709,45.1293,45.1626,28059.0
2018-08-27 15:00:00,54.17,54.18,54.08,54.11,44933.0,45.1626,45.1709,45.0876,45.1126,44933.0
2018-08-27 15:05:00,54.11,54.13,54.08,54.08,22093.0,45.1126,45.1293,45.0876,45.0876,22093.0
2018-08-27 15:10:00,54.08,54.13,54.07,54.11,22539.0,45.0876,45.1293,45.0792,45.1126,22539.0
2018-08-27 15:15:00,54.11,54.12,54.04,54.04,32219.0,45.1126,45.1209,45.0542,45.0542,32219.0
2018-08-27 15:20:00,54.05,54.13,54.04,54.13,47467.0,45.0626,45.1293,45.0542,45.1293,47467.0
2018-08-27 15:25:00,54.13,54.14,54.09,54.11,23836.0,45.1293,45.1376,45.0959,45.1126,23836.0
2018-08-27 15:30:00,54.1,54.14,54.07,54.1,75723.0,45.1043,45.1376,45.0792,45.1043,75723.0
2018-08-27 15:35:00,54.11,54.14,54.08,54.12,50281.0,45.1126,45.1376,45.0876,45.1209,50281.0
2018-08-27 15:40:00,54.12,54.19,54.11,54.18,65130.0,45.1209,45.1793,45.1126,45.1709,65130.0
2018-08-27 15:45:00,54.18,54.19,54.13,54.16,107696.0,45.1709,45.1793,45.1293,45.1543,107696.0
2018-08-27 15:50:00,54.16,54.18,54.14,54.17,100473.0,45.1543,45.1709,45.1376,45.1626,100473.0
2018-08-27 15:55:00,54.17,54.22,54.15,54.21,430677.0,45.1626,45.2043,45.1459,45.196,430677.0
2018-08-28 09:30:00,54.22,54.28,53.98,54.07,86484.0,45.2043,45.2543,45.0042,45.0792,86484.0
2018-08-28 09:35:00,54.09,54.34,53.98,54.32,53151.0,45.0959,45.3043,45.0042,45.2877,53151.0
2018-08-28 09:40:00,54.32,54.48,54.3,54.48,62833.0,45.2877,45.4211,45.271,45.4211,62833.0
2018-08-28 09:45:00,54.48,54.61,54.46,54.51,60168.0,45.4211,45.5294,45.4044,45.4461,60168.0
2018-08-28 09:50:00,54.51,54.58,54.45,54.45,25534.0,45.4461,45.5044,45.3961,45.3961,25534.0
2018-08-28 09:55:00,54.44,54.5,54.4,54.5,144779.0,45.3877,45.4377,45.3544,45.4377,144779.0
2018-08-28 10:00:00,54.5,54.5,54.37,54.46,32364.0,45.4377,45.4377,45.3294,45.4044,32364.0
2018-08-28 10:05:00,54.45,54.46,54.38,54.38,29942.0,45.3961,45.4044,45.3377,45.3377,29942.0
2018-08-28 10:10:00,54.38,54.4,54.34,54.38,30385.0,45.3377,45.3544,45.3043,45.3377,30385.0
2018-08-28 10:15:00,54.39,54.45,54.39,54.42,33924.0,45.346,45.3961,45.346,45.371,33924.0
2018-08-28 10:20:00,54.43,54.5,54.43,54.5,129070.0,45.3794,45.4377,45.3794,45.4377,129070.0
2018-08-28 10:25:00,54.5,54.51,54.42,54.46,44010.0,45.4377,45.4461,45.371,45.4044,44010.0
2018-08-28 10:30:00,54.46,54.46,54.42,54.43,15477.0,45.4044,45.4044,45.371,45.3794,15477.0
2018-08-28 10:35:00,54.42,54.48,54.39,54.48,27537.0,45.371,45.4211,45.346,45.4211,27537.0
2018-08-28 10:40:00,54.48,54.5,54.45,54.5,27264.0,45.4211,45.4377,45.3961,45.4377,27264.0
2018-08-28 10:45:00,54.49,54.5,54.36,54.37,26592.0,45.4294,45.4377,45.321,45.3294,26592.0
2018-08-28 10:50:00,54.37,54.43,54.36,54.41,44640.0,45.3294,45.3794,45.321,45.3627,44640.0
2018-08-28 10:55:00,54.42,54.48,54.41,54.44,17645.0,45.371,45.4211,45.3627,45.3877,17645.0
2018-08-28 11:00:00,54.44,54.48,54.41,54.41,26459.0,45.3877,45.4211,45.3627,45.3627,26459.0
2018-08-28 11:05:00,54.41,54.44,54.41,54.44,15682.0,45.3627,45.3877,45.3627,45.3877,15682.0
2018-08-28 11:10:00,54.43,54.44,54.39,54.43,21326.0,45.3794,45.3877,45.346,45.3794,21326.0
2018-08-28 11:15:00,54.43,54.49,54.43,54.48,21203.0,45.3794,45.4294,45.3794,45.4211,21203.0
2018-08-28 11:20:00,54.48,54.5,54.45,54.46,24968.0,45.4211,45.4377,45.3961,45.4044,24968.0
2018-08-28 11:25:00,54.45,54.46,54.41,54.45,12379.0,45.3961,45.4044,45.3627,45.3961,12379.0
2018-08-28 11:30:00,54.44,54.5,54.44,54.48,42490.0,45.3877,45.4377,45.3877,45.4211,42490.0
2018-08-28 11:35:00,54.48,54.49,54.39,54.42,40199.0,45.4211,45.4294,45.346,45.371,40199.0
2018-08-28 11:40:00,54.43,54.43,54.39,54.41,10418.0,45.3794,45.3794,45.346,45.3627,10418.0
2018-08-28 11:45:00,54.41,54.46,54.41,54.42,22227.0,45.3627,45.4044,45.3627,45.371,22227.0
2018-08-28 11:50:00,54.43,54.43,54.34,54.34,18963.0,45.3794,45.3794,45.3043,45.3043,18963.0
2018-08-28 11:55:00,54.35,54.35,54.2,54.2,28462.0,45.3127,45.3127,45.1876,45.1876,28462.0
2018-08-28 12:00:00,54.21,54.21,54.17,54.21,33306.0,45.196,45.196,45.1626,45.196,33306.0
2018-08-28 12:05:00,54.21,54.25,54.2,54.23,14183.0,45.196,45.2293,45.1876,45.2126,14183.0
2018-08-28 12:10:00,54.23,54.24,54.17,54.18,14252.0,45.2126,45.221,45.1626,45.1709,14252.0
2018-08-28 12:15:00,54.19,54.21,54.18,54.2,10431.0,45.1793,45.196,45.1709,45.1876,10431.0
2018-08-28 12:20:00,54.2,54.2,54.13,54.13,20233.0,45.1876,45.1876,45.1293,45.1293,20233.0
2018-08-28 12:25:00,54.14,54.14,54.09,54.12,12585.0,45.1376,45.1376,45.0959,45.1209,12585.0
2018-08-28 12:30:00,54.12,54.15,54.12,54.15,9578.0,45.1209,45.1459,45.1209,45.1459,9578.0
2018-08-28 12:35:00,54.15,54.22,54.15,54.22,31316.0,45.1459,45.2043,45.1459,45.2043,31316.0
2018-08-28 12:40:00,54.22,54.26,54.21,54.26,19379.0,45.2043,45.2376,45.196,45.2376,19379.0
2018-08-28 12:45:00,54.24,54.25,54.2,54.22,13626.0,45.221,45.2293,45.1876,45.2043,13626.0
2018-08-28 12:50:00,54.22,54.23,54.18,54.18,8264.0,45.2043,45.2126,45.1709,45.1709,8264.0
2018-08-28 12:55:00,54.19,54.19,54.17,54.18,11751.0,45.1793,45.1793,45.1626,45.1709,11751.0
2018-08-28 13:00:00,54.19,54.23,54.18,54.22,20406.0,45.1793,45.2126,45.1709,45.2043,20406.0
2018-08-28 13:05:00,54.22,54.23,54.19,54.21,26178.0,45.2043,45.2126,45.1793,45.196,26178.0
2018-08-28 13:10:00,54.2,54.21,54.18,54.19,18017.0,45.1876,45.196,45.1709,45.1793,18017.0
2018-08-28 13:15:00,54.19,54.26,54.19,54.26,18909.0,45.1793,45.2376,45.1793,45.2376,18909.0
2018-08-28 13:20:00,54.26,54.29,54.25,54.26,20763.0,45.2376,45.2627,45.2293,45.2376,20763.0
2018-08-28 13:25:00,54.26,54.27,54.17,54.18,13140.0,45.2376,45.246,45.1626,45.1709,13140.0
2018-08-28 13:30:00,54.18,54.24,54.17,54.22,8613.0,45.1709,45.221,45.1626,45.2043,8613.0
2018-08-28 13:35:00,54.22,54.24,54.2,54.22,9500.0,45.2043,45.221,45.1876,45.2043,9500.0
2018-08-28 13:40:00,54.23,54.26,54.21,54.26,5719.0,45.2126,45.2376,45.196,45.2376,5719.0
2018-08-28 13:45:00,54.25,54.27,54.22,54.27,17802.0,45.2293,45.246,45.2043,45.246,17802.0
2018-08-28 13:50:00,54.27,54.28,54.24,54.25,17937.0,45.246,45.2543,45.221,45.2293,17937.0
2018-08-28 13:55:00,54.26,54.26,54.21,54.21,7583.0,45.2376,45.2376,45.196,45.196,7583.0
2018-08-28 14:00:00,54.2,54.23,54.2,54.21,14610.0,45.1876,45.2126,45.1876,45.196,14610.0
2018-08-28 14:05:00,54.21,54.21,54.18,54.18,17481.0,45.196,45.196,45.1709,45.1709,17481.0
2018-08-28 14:10:00,54.18,54.2,54.17,54.2,23953.0,45.1709,45.1876,45.1626,45.1876,23953.0
2018-08-28 14:15:00,54.19,54.19,54.15,54.17,12048.0,45.1793,45.1793,45.1459,45.1626,12048.0
2018-08-28 14:20:00,54.17,54.19,54.15,54.15,12957.0,45.1626,45.1793,45.1459,45.1459,12957.0
2018-08-28 14:25:00,54.15,54.19,54.14,54.16,23060.0,45.1459,45.1793,45.1376,45.1543,23060.0
2018-08-28 14:30:00,54.16,54.17,54.13,54.14,16702.0,45.1543,45.1626,45.1293,45.1376,16702.0
2018-08-28 14:35:00,54.15,54.15,54.12,54.13,11139.0,45.1459,45.1459,45.1209,45.1293,11139.0
2018-08-28 14:40:00,54.12,54.14,54.11,54.11,38556.0,45.1209,45.1376,45.1126,45.1126,38556.0
2018-08-28 14:45:00,54.11,54.12,54.09,54.11,31649.0,45.1126,45.1209,45.0959,45.1126,31649.0
2018-08-28 14:50:00,54.11,54.11,54.07,54.08,25593.0,45.1126,45.1126,45.0792,45.0876,25593.0
2018-08-28 14:55:00,54.08,54.1,54.07,54.09,12987.0,45.0876,45.1043,45.0792,45.0959,12987.0
2018-08-28 15:00:00,54.09,54.09,54.04,54.04,17327.0,45.0959,45.0959,45.0542,45.0542,17327.0
2018-08-28 15:05:00,54.04,54.07,54.02,54.06,17591.0,45.0542,45.0792,45.0376,45.0709,17591.0
2018-08-28 15:10:00,54.07,54.07,54.05,54.05,33375.0,45.0792,45.0792,45.0626,45.0626,33375.0
2018-08-28 15:15:00,54.05,54.07,54.04,54.04,19320.0,45.0626,45.0792,45.0542,45.0542,19320.0
2018-08-28 15:20:00,54.05,54.05,53.98,53.99,26993.0,45.0626,45.0626,45.0042,45.0125,26993.0
2018-08-28 15:25:00,53.99,54.01,53.97,53.98,63097.0,45.0125,45.0292,44.9959,45.0042,63097.0
2018-08-28 15:30:00,53.97,53.98,53.95,53.98,37113.0,44.9959,45.0042,44.9792,45.0042,37113.0
2018-08-28 15:35:00,53.98,53.98,53.96,53.97,20654.0,45.0042,45.0042,44.9875,44.9959,20654.0
2018-08-28 15:40:00,53.97,53.97,53.9,53.9,42095.0,44.9959,44.9959,44.9375,44.9375,42095.0
2018-08-28 15:45:00,53.9,53.95,53.86,53.94,123556.0,44.9375,44.9792,44.9042,44.9709,123556.0
2018-08-28 15:50:00,53.93,54.0,53.91,53.97,84682.0,44.9625,45.0209,44.9458,44.9959,84682.0
2018-08-28 15:55:00,53.97,54.05,53.96,54.04,215534.0,44.9959,45.0626,44.9875,45.0542,215534.0
2018-08-29 09:30:00,54.0,54.0,53.7,53.87,48370.0,45.0209,45.0209,44.7708,44.9125,48370.0
2018-08-29 09:35:00,53.88,53.9,53.68,53.69,18966.0,44.9208,44.9375,44.7541,44.7624,18966.0
2018-08-29 09:40:00,53.65,53.84,53.65,53.79,16246.0,44.7291,44.8875,44.7291,44.8458,16246.0
2018-08-29 09:45:00,53.78,53.82,53.71,53.74,26441.0,44.8375,44.8708,44.7791,44.8041,26441.0
2018-08-29 09:50:00,53.75,53.81,53.72,53.75,17133.0,44.8124,44.8625,44.7874,44.8124,17133.0
2018-08-29 09:55:00,53.74,53.79,53.7,53.74,18266.0,44.8041,44.8458,44.7708,44.8041,18266.0
2018-08-29 10:00:00,53.75,53.81,53.69,53.75,21647.0,44.8124,44.8625,44.7624,44.8124,21647.0
2018-08-29 10:05:00,53.73,53.87,53.73,53.85,21119.0,44.7958,44.9125,44.7958,44.8958,21119.0
2018-08-29 10:10:00,53.85,53.85,53.79,53.82,23434.0,44.8958,44.8958,44.8458,44.8708,23434.0
2018-08-29 10:15:00,53.83,53.83,53.76,53.8,122932.0,44.8791,44.8791,44.8208,44.8541,122932.0
2018-08-29 10:20:00,53.81,53.93,53.81,53.93,22353.0,44.8625,44.9625,44.8625,44.9625,22353.0
2018-08-29 10:25:00,53.92,53.95,53.88,53.94,48139.0,44.9542,44.9792,44.9208,44.9709,48139.0
2018-08-29 10:30:00,53.94,53.96,53.9,53.93,39763.0,44.9709,44.9875,44.9375,44.9625,39763.0
2018-08-29 10:35:00,53.92,53.93,53.83,53.83,19829.0,44.9542,44.9625,44.8791,44.8791,19829.0
2018-08-29 10:40:00,53.83,53.9,53.79,53.9,14541.0,44.8791,44.9375,44.8458,44.9375,14541.0
2018-08-29 10:45:00,53.9,53.9,53.84,53.89,12272.0,44.9375,44.9375,44.8875,44.9292,12272.0
2018-08-29 10:50:00,53.89,53.9,53.85,53.87,12198.0,44.9292,44.9375,44.8958,44.9125,12198.0
2018-08-29 10:55:00,53.87,53.92,53.84,53.92,9521.0,44.9125,44.9542,44.8875,44.9542,9521.0
2018-08-29 11:00:00,53.92,53.97,53.92,53.95,12976.0,44.9542,44.9959,44.9542,44.9792,12976.0
2018-08-29 11:05:00,53.95,53.95,53.9,53.91,21160.0,44.9792,44.9792,44.9375,44.9458,21160.0
2018-08-29 11:10:00,53.92,53.93,53.84,53.87,28129.0,44.9542,44.9625,44.8875,44.9125,28129.0
2018-08-29 11:15:00,53.86,53.95,53.85,53.94,28491.0,44.9042,44.9792,44.8958,44.9709,28491.0
2018-08-29 11:20:00,53.94,53.99,53.94,53.98,16048.0,44.9709,45.0125,44.9709,45.0042,16048.0
2018-08-29 11:25:00,53.99,54.0,53.97,53.98,26428.0,45.0125,45.0209,44.9959,45.0042,26428.0
2018-08-29 11:30:00,53.98,54.01,53.97,53.98,89142.0,45.0042,45.0292,44.9959,45.0042,89142.0
2018-08-29 11:35:00,53.98,54.0,53.94,53.96,35480.0,45.0042,45.0209,44.9709,44.9875,35480.0
2018-08-29 11:40:00,53.95,53.99,53.94,53.97,15437.0,44.9792,45.0125,44.9709,44.9959,15437.0
2018-08-29 11:45:00,53.97,54.0,53.95,53.99,30229.0,44.9959,45.0209,44.9792,45.0125,30229.0
2018-08-29 11:50:00,54.0,54.0,53.99,54.0,47441.0,45.0209,45.0209,45.0125,45.0209,47441.0
2018-08-29 11:55:00,54.0,54.0,53.9,53.91,42262.0,45.0209,45.0209,44.9375,44.9458,42262.0
2018-08-29 12:00:00,53.91,53.92,53.87,53.9,26313.0,44.9458,44.9542,44.9125,44.9375,26313.0
2018-08-29 12:05:00,53.91,53.98,53.88,53.97,53085.0,44.9458,45.0042,44.9208,44.9959,53085.0
2018-08-29 12:10:00,53.98,54.0,53.97,54.0,41021.0,45.0042,45.0209,44.9959,45.0209,41021.0
2018-08-29 12:15:00,53.99,54.0,53.97,53.99,20138.0,45.0125,45.0209,44.9959,45.0125,20138.0
2018-08-29 12:20:00,54.0,54.0,53.97,53.98,12237.0,45.0209,45.0209,44.9959,45.0042,12237.0
2018-08-29 12:25:00,53.97,53.98,53.94,53.97,24254.0,44.9959,45.0042,44.9709,44.9959,24254.0
2018-08-29 12:30:00,53.97,54.0,53.97,53.99,33728.0,44.9959,45.0209,44.9959,45.0125,33728.0
2018-08-29 12:35:00,53.99,54.0,53.97,53.99,28672.0,45.0125,45.0209,44.9959,45.0125,28672.0
2018-08-29 12:40:00,53.98,54.0,53.94,53.94,28432.0,45.0042,45.0209,44.9709,44.9709,28432.0
2018-08-29 12:45:00,53.94,53.96,53.9,53.93,23350.0,44.9709,44.9875,44.9375,44.9625,23350.0
2018-08-29 12:50:00,53.93,53.98,53.93,53.98,38822.0,44.9625,45.0042,44.9625,45.0042,38822.0
2018-08-29 12:55:00,53.98,53.98,53.94,53.97,15745.0,45.0042,45.0042,44.9709,44.9959,15745.0
2018-08-29 13:00:00,53.97,53.98,53.95,53.96,22525.0,44.9959,45.0042,44.9792,44.9875,22525.0
2018-08-29 13:05:00,53.97,54.0,53.97,53.98,35368.0,44.9959,45.0209,44.9959,45.0042,35368.0
2018-08-29 13:10:00,53.98,54.0,53.98,54.0,14785.0,45.0042,45.0209,45.0042,45.0209,14785.0
2018-08-29 13:15:00,54.0,54.0,53.98,53.98,54711.0,45.0209,45.0209,45.0042,45.0042,54711.0
2018-08-29 13:20:00,53.99,54.0,53.99,53.99,18870.0,45.0125,45.0209,45.0125,45.0125,18870.0
2018-08-29 13:25:00,54.0,54.0,53.99,54.0,5130.0,45.0209,45.0209,45.0125,45.0209,5130.0
2018-08-29 13:30:00,53.99,53.99,53.93,53.96,51874.0,45.0125,45.0125,44.9625,44.9875,51874.0
2018-08-29 13:35:00,53.95,53.97,53.95,53.96,25881.0,44.9792,44.9959,44.9792,44.9875,25881.0
2018-08-29 13:40:00,53.96,53.98,53.95,53.97,26623.0,44.9875,45.0042,44.9792,44.9959,26623.0
2018-08-29 13:45:00,53.96,53.97,53.95,53.96,13049.0,44.9875,44.9959,44.9792,44.9875,13049.0
2018-08-29 13:50:00,53.96,53.97,53.95,53.96,39029.0,44.9875,44.9959,44.9792,44.9875,39029.0
2018-08-29 13:55:00,53.97,53.97,53.96,53.96,10450.0,44.9959,44.9959,44.9875,44.9875,10450.0
2018-08-29 14:00:00,53.97,53.97,53.95,53.97,181096.0,44.9959,44.9959,44.9792,44.9959,181096.0
2018-08-29 14:05:00,53.97,54.01,53.96,53.98,100171.0,44.9959,45.0292,44.9875,45.0042,100171.0
2018-08-29 14:10:00,53.98,53.99,53.97,53.98,16900.0,45.0042,45.0125,44.9959,45.0042,16900.0
2018-08-29 14:15:00,53.98,54.0,53.97,53.98,11775.0,45.0042,45.0209,44.9959,45.0042,11775.0
2018-08-29 14:20:00,53.99,53.99,53.95,53.96,22569.0,45.0125,45.0125,44.9792,44.9875,22569.0
2018-08-29 14:25:00,53.96,53.99,53.95,53.98,25610.0,44.9875,45.0125,44.9792,45.0042,25610.0
2018-08-29 14:30:00,53.98,53.99,53.96,53.97,19607.0,45.0042,45.0125,44.9875,44.9959,19607.0
2018-08-29 14:35:00,53.97,53.99,53.96,53.96,14068.0,44.9959,45.0125,44.9875,44.9875,14068.0
2018-08-29 14:40:00,53.97,53.98,53.96,53.97,20945.0,44.9959,45.0042,44.9875,44.9959,20945.0
2018-08-29 14:45:00,53.97,53.98,53.96,53.97,25876.0,44.9959,45.0042,44.9875,44.9959,25876.0
2018-08-29 14:50:00,53.97,53.99,53.96,53.96,20867.0,44.9959,45.0125,44.9875,44.9875,20867.0
2018-08-29 14:55:00,53.96,53.97,53.96,53.97,36155.0,44.9875,44.9959,44.9875,44.9959,36155.0
2018-08-29 15:00:00,53.97,53.98,53.96,53.97,15146.0,44.9959,45.0042,44.9875,44.9959,15146.0
2018-08-29 15:05:00,53.96,53.98,53.95,53.98,49022.0,44.9875,45.0042,44.9792,45.0042,49022.0
2018-08-29 15:10:00,53.97,54.0,53.97,53.98,66525.0,44.9959,45.0209,44.9959,45.0042,66525.0
2018-08-29 15:15:00,53.99,54.0,53.97,53.97,29427.0,45.0125,45.0209,44.9959,44.9959,29427.0
2018-08-29 15:20:00,53.97,54.0,53.97,53.99,68238.0,44.9959,45.0209,44.9959,45.0125,68238.0
2018-08-29 15:25:00,53.99,54.0,53.97,53.98,84858.0,45.0125,45.0209,44.9959,45.0042,84858.0
2018-08-29 15:30:00,53.98,54.0,53.97,54.0,88453.0,45.0042,45.0209,44.9959,45.0209,88453.0
2018-08-29 15:35:00,54.0,54.0,53.99,54.0,73679.0,45.0209,45.0209,45.0125,45.0209,73679.0
2018-08-29 15:40:00,54.0,54.01,53.98,54.0,146485.0,45.0209,45.0292,45.0042,45.0209,146485.0
2018-08-29 15:45:00,53.99,54.02,53.98,53.99,193578.0,45.0125,45.0376,45.0042,45.0125,193578.0
2018-08-29 15:50:00,53.99,54.0,53.98,53.98,129555.0,45.0125,45.0209,45.0042,45.0042,129555.0
2018-08-29 15:55:00,53.98,53.99,53.9,53.91,282745.0,45.0042,45.0125,44.9375,44.9458,282745.0
2018-08-30 09:30:00,53.85,53.87,53.77,53.77,24135.0,44.8958,44.9125,44.8291,44.8291,24135.0
2018-08-30 09:35:00,53.77,53.78,53.71,53.73,4837.0,44.8291,44.8375,44.7791,44.7958,4837.0
2018-08-30 09:40:00,53.74,53.83,53.71,53.78,12124.0,44.8041,44.8791,44.7791,44.8375,12124.0
2018-08-30 09:45:00,53.8,53.87,53.79,53.79,13708.0,44.8541,44.9125,44.8458,44.8458,13708.0
2018-08-30 09:50:00,53.79,53.85,53.77,53.83,23279.0,44.8458,44.8958,44.8291,44.8791,23279.0
2018-08-30 09:55:00,53.84,53.94,53.81,53.91,33175.0,44.8875,44.9709,44.8625,44.9458,33175.0
2018-08-30 10:00:00,53.9,53.95,53.86,53.86,24143.0,44.9375,44.9792,44.9042,44.9042,24143.0
2018-08-30 10:05:00,53.87,53.88,53.76,53.77,16857.0,44.9125,44.9208,44.8208,44.8291,16857.0
2018-08-30 10:10:00,53.76,53.77,53.68,53.71,13241.0,44.8208,44.8291,44.7541,44.7791,13241.0
2018-08-30 10:15:00,53.72,53.74,53.71,53.72,8649.0,44.7874,44.8041,44.7791,44.7874,8649.0
2018-08-30 10:20:00,53.71,53.71,53.61,53.62,11229.0,44.7791,44.7791,44.6957,44.7041,11229.0
2018-08-30 10:25:00,53.6,53.65,53.6,53.64,10626.0,44.6874,44.7291,44.6874,44.7207,10626.0
2018-08-30 10:30:00,53.64,53.65,53.56,53.64,13777.0,44.7207,44.7291,44.654,44.7207,13777.0
2018-08-30 10:35:00,53.65,53.71,53.64,53.66,22963.0,44.7291,44.7791,44.7207,44.7374,22963.0
2018-08-30 10:40:00,53.66,53.67,53.62,53.63,10664.0,44.7374,44.7458,44.7041,44.7124,10664.0
2018-08-30 10:45:00,53.63,53.63,53.54,53.54,37579.0,44.7124,44.7124,44.6374,44.6374,37579.0
2018-08-30 10:50:00,53.54,53.54,53.4,53.41,20379.0,44.6374,44.6374,44.5206,44.529,20379.0
2018-08-30 10:55:00,53.4,53.41,53.27,53.31,22759.0,44.5206,44.529,44.4123,44.4456,22759.0
2018-08-30 11:00:00,53.32,53.42,53.32,53.37,20852.0,44.4539,44.5373,44.4539,44.4956,20852.0
2018-08-30 11:05:00,53.37,53.37,53.28,53.28,18787.0,44.4956,44.4956,44.4206,44.4206,18787.0
2018-08-30 11:10:00,53.28,53.38,53.28,53.37,14344.0,44.4206,44.504,44.4206,44.4956,14344.0
2018-08-30 11:15:00,53.38,53.43,53.35,53.39,19143.0,44.504,44.5457,44.479,44.5123,19143.0
2018-08-30 11:20:00,53.39,53.42,53.34,53.34,10696.0,44.5123,44.5373,44.4706,44.4706,10696.0
2018-08-30 11:25:00,53.35,53.36,53.28,53.33,8557.0,44.479,44.4873,44.4206,44.4623,8557.0
2018-08-30 11:30:00,53.33,53.44,53.33,53.43,12367.0,44.4623,44.554,44.4623,44.5457,12367.0
2018-08-30 11:35:00,53.44,53.46,53.42,53.43,21921.0,44.554,44.5707,44.5373,44.5457,21921.0
2018-08-30 11:40:00,53.42,53.43,53.34,53.34,10368.0,44.5373,44.5457,44.4706,44.4706,10368.0
2018-08-30 11:45:00,53.35,53.4,53.35,53.39,15537.0,44.479,44.5206,44.479,44.5123,15537.0
2018-08-30 11:50:00,53.38,53.38,53.31,53.34,16387.0,44.504,44.504,44.4456,44.4706,16387.0
2018-08-30 11:55:00,53.34,53.37,53.28,53.28,6555.0,44.4706,44.4956,44.4206,44.4206,6555.0
2018-08-30 12:00:00,53.28,53.33,53.28,53.33,11262.0,44.4206,44.4623,44.4206,44.4623,11262.0
2018-08-30 12:05:00,53.33,53.33,53.3,53.3,11026.0,44.4623,44.4623,44.4373,44.4373,11026.0
2018-08-30 12:10:00,53.3,53.34,53.27,53.33,22367.0,44.4373,44.4706,44.4123,44.4623,22367.0
2018-08-30 12:15:00,53.32,53.36,53.32,53.35,6883.0,44.4539,44.4873,44.4539,44.479,6883.0
2018-08-30 12:20:00,53.35,53.37,53.34,53.35,6095.0,44.479,44.4956,44.4706,44.479,6095.0
2018-08-30 12:25:00,53.35,53.38,53.35,53.37,7502.0,44.479,44.504,44.479,44.4956,7502.0
2018-08-30 12:30:00,53.37,53.39,53.36,53.38,10561.0,44.4956,44.5123,44.4873,44.504,10561.0
2018-08-30 12:35:00,53.37,53.46,53.37,53.44,41558.0,44.4956,44.5707,44.4956,44.554,41558.0
2018-08-30 12:40:00,53.44,53.49,53.43,53.48,25135.0,44.554,44.5957,44.5457,44.5873,25135.0
2018-08-30 12:45:00,53.48,53.49,53.46,53.48,13607.0,44.5873,44.5957,44.5707,44.5873,13607.0
2018-08-30 12:50:00,53.48,53.51,53.47,53.51,18631.0,44.5873,44.6124,44.579,44.6124,18631.0
2018-08-30 12:55:00,53.51,53.55,53.5,53.51,18208.0,44.6124,44.6457,44.604,44.6124,18208.0
2018-08-30 13:00:00,53.51,53.58,53.51,53.57,19219.0,44.6124,44.6707,44.6124,44.6624,19219.0
2018-08-30 13:05:00,53.58,53.61,53.57,53.61,14533.0,44.6707,44.6957,44.6624,44.6957,14533.0
2018-08-30 13:10:00,53.61,53.62,53.59,53.61,17332.0,44.6957,44.7041,44.6791,44.6957,17332.0
2018-08-30 13:15:00,53.6,53.63,53.6,53.62,36915.0,44.6874,44.7124,44.6874,44.7041,36915.0
2018-08-30 13:20:00,53.62,53.66,53.62,53.65,11672.0,44.7041,44.7374,44.7041,44.7291,11672.0
2018-08-30 13:25:00,53.65,53.65,53.63,53.65,11363.0,44.7291,44.7291,44.7124,44.7291,11363.0
2018-08-30 13:30:00,53.65,53.66,53.62,53.62,8127.0,44.7291,44.7374,44.7041,44.7041,8127.0
2018-08-30 13:35:00,53.61,53.62,53.59,53.61,10097.0,44.6957,44.7041,44.6791,44.6957,10097.0
2018-08-30 13:40:00,53.6,53.6,53.57,53.58,7784.0,44.6874,44.6874,44.6624,44.6707,7784.0
2018-08-30 13:45:00,53.59,53.6,53.57,53.59,12560.0,44.6791,44.6874,44.6624,44.6791,12560.0
2018-08-30 13:50:00,53.59,53.6,53.58,53.59,8151.0,44.6791,44.6874,44.6707,44.6791,8151.0
2018-08-30 13:55:00,53.58,53.63,53.58,53.61,14888.0,44.6707,44.7124,44.6707,44.6957,14888.0
2018-08-30 14:00:00,53.61,53.63,53.59,53.63,15247.0,44.6957,44.7124,44.6791,44.7124,15247.0
2018-08-30 14:05:00,53.62,53.64,53.57,53.58,25493.0,44.7041,44.7207,44.6624,44.6707,25493.0
2018-08-30 14:10:00,53.58,53.64,53.58,53.63,8890.0,44.6707,44.7207,44.6707,44.7124,8890.0
2018-08-30 14:15:00,53.63,53.65,53.49,53.52,43206.0,44.7124,44.7291,44.5957,44.6207,43206.0
2018-08-30 14:20:00,53.51,53.57,53.47,53.53,24836.0,44.6124,44.6624,44.579,44.629,24836.0
2018-08-30 14:25:00,53.53,53.6,53.52,53.57,29525.0,44.629,44.6874,44.6207,44.6624,29525.0
2018-08-30 14:30:00,53.56,53.57,53.53,53.57,15728.0,44.654,44.6624,44.629,44.6624,15728.0
2018-08-30 14:35:00,53.57,53.62,53.57,53.62,9331.0,44.6624,44.7041,44.6624,44.7041,9331.0
2018-08-30 14:40:00,53.63,53.63,53.6,53.6,12883.0,44.7124,44.7124,44.6874,44.6874,12883.0
2018-08-30 14:45:00,53.6,53.64,53.59,53.6,19625.0,44.6874,44.7207,44.6791,44.6874,19625.0
2018-08-30 14:50:00,53.6,53.61,53.57,53.58,14041.0,44.6874,44.6957,44.6624,44.6707,14041.0
2018-08-30 14:55:00,53.58,53.58,53.53,53.54,19214.0,44.6707,44.6707,44.629,44.6374,19214.0
2018-08-30 15:00:00,53.54,53.54,53.47,53.5,24791.0,44.6374,44.6374,44.579,44.604,24791.0
2018-08-30 15:05:00,53.49,53.53,53.47,53.5,27364.0,44.5957,44.629,44.579,44.604,27364.0
2018-08-30 15:10:00,53.49,53.56,53.49,53.55,28720.0,44.5957,44.654,44.5957,44.6457,28720.0
2018-08-30 15:15:00,53.54,53.55,53.5,53.54,49389.0,44.6374,44.6457,44.604,44.6374,49389.0
2018-08-30 15:20:00,53.53,53.57,53.52,53.55,34953.0,44.629,44.6624,44.6207,44.6457,34953.0
2018-08-30 15:25:00,53.55,53.59,53.53,53.59,32869.0,44.6457,44.6791,44.629,44.6791,32869.0
2018-08-30 15:30:00,53.58,53.59,53.54,53.57,66782.0,44.6707,44.6791,44.6374,44.6624,66782.0
2018-08-30 15:35:00,53.57,53.6,53.53,53.57,66631.0,44.6624,44.6874,44.629,44.6624,66631.0
2018-08-30 15:40:00,53.57,53.61,53.56,53.59,59453.0,44.6624,44.6957,44.654,44.6791,59453.0
2018-08-30 15:45:00,53.59,53.7,53.59,53.66,187480.0,44.6791,44.7708,44.6791,44.7374,187480.0
2018-08-30 15:50:00,53.65,53.7,53.64,53.7,133656.0,44.7291,44.7708,44.7207,44.7708,133656.0
2018-08-30 15:55:00,53.7,53.72,53.65,53.65,322274.0,44.7708,44.7874,44.7291,44.7291,322274.0
2018-08-31 09:30:00,53.4,53.4,53.14,53.26,42403.0,44.5206,44.5206,44.3039,44.4039,42403.0
2018-08-31 09:35:00,53.29,53.38,53.15,53.15,17213.0,44.4289,44.504,44.3122,44.3122,17213.0
2018-08-31 09:40:00,53.12,53.15,53.04,53.07,23111.0,44.2872,44.3122,44.2205,44.2455,23111.0
2018-08-31 09:45:00,53.07,53.13,53.01,53.04,23725.0,44.2455,44.2955,44.1955,44.2205,23725.0
2018-08-31 09:50:00,53.04,53.06,52.92,52.93,33304.0,44.2205,44.2372,44.1205,44.1288,33304.0
2018-08-31 09:55:00,52.93,53.04,52.93,52.97,20098.0,44.1288,44.2205,44.1288,44.1621,20098.0
2018-08-31 10:00:00,52.99,53.18,52.98,53.16,71809.0,44.1788,44.3372,44.1705,44.3206,71809.0
2018-08-31 10:05:00,53.15,53.26,53.13,53.15,75257.0,44.3122,44.4039,44.2955,44.3122,75257.0
2018-08-31 10:10:00,53.15,53.3,53.15,53.28,41962.0,44.3122,44.4373,44.3122,44.4206,41962.0
2018-08-31 10:15:00,53.28,53.28,53.2,53.2,22208.0,44.4206,44.4206,44.3539,44.3539,22208.0
2018-08-31 10:20:00,53.2,53.21,53.15,53.17,29157.0,44.3539,44.3622,44.3122,44.3289,29157.0
2018-08-31 10:25:00,53.18,53.18,53.08,53.1,23344.0,44.3372,44.3372,44.2539,44.2705,23344.0
2018-08-31 10:30:00,53.1,53.18,53.1,53.13,19487.0,44.2705,44.3372,44.2705,44.2955,19487.0
2018-08-31 10:35:00,53.13,53.22,53.13,53.17,17981.0,44.2955,44.3706,44.2955,44.3289,17981.0
2018-08-31 10:40:00,53.16,53.16,53.08,53.1,15863.0,44.3206,44.3206,44.2539,44.2705,15863.0
2018-08-31 10:45:00,53.1,53.13,53.05,53.12,19585.0,44.2705,44.2955,44.2288,44.2872,19585.0
2018-08-31 10:50:00,53.13,53.13,53.03,53.04,23910.0,44.2955,44.2955,44.2122,44.2205,23910.0
2018-08-31 10:55:00,53.04,53.07,53.0,53.01,38647.0,44.2205,44.2455,44.1872,44.1955,38647.0
2018-08-31 11:00:00,53.0,53.03,52.99,52.99,22545.0,44.1872,44.2122,44.1788,44.1788,22545.0
2018-08-31 11:05:00,53.0,53.02,52.95,52.96,38194.0,44.1872,44.2038,44.1455,44.1538,38194.0
2018-08-31 11:10:00,52.96,52.99,52.91,52.91,34897.0,44.1538,44.1788,44.1121,44.1121,34897.0
2018-08-31 11:15:00,52.9,52.96,52.84,52.85,22640.0,44.1038,44.1538,44.0538,44.0621,22640.0
2018-08-31 11:20:00,52.86,52.86,52.79,52.84,36588.0,44.0704,44.0704,44.0121,44.0538,36588.0
2018-08-31 11:25:00,52.83,52.85,52.77,52.81,44022.0,44.0454,44.0621,43.9954,44.0288,44022.0
2018-08-31 11:30:00,52.82,52.83,52.8,52.83,26167.0,44.0371,44.0454,44.0204,44.0454,26167.0
2018-08-31 11:35:00,52.83,52.88,52.81,52.87,21182.0,44.0454,44.0871,44.0288,44.0788,21182.0
2018-08-31 11:40:00,52.87,52.87,52.8,52.81,21232.0,44.0788,44.0788,44.0204,44.0288,21232.0
2018-08-31 11:45:00,52.81,52.84,52.77,52.77,36865.0,44.0288,44.0538,43.9954,43.9954,36865.0
2018-08-31 11:50:00,52.78,52.85,52.77,52.79,26248.0,44.0037,44.0621,43.9954,44.0121,26248.0
2018-08-31 11:55:00,52.79,52.79,52.72,52.76,31310.0,44.0121,44.0121,43.9537,43.9871,31310.0
2018-08-31 12:00:00,52.76,52.76,52.68,52.71,30903.0,43.9871,43.9871,43.9204,43.9454,30903.0
2018-08-31 12:05:00,52.7,52.71,52.63,52.68,36932.0,43.937,43.9454,43.8787,43.9204,36932.0
2018-08-31 12:10:00,52.67,52.71,52.65,52.65,23955.0,43.912,43.9454,43.8954,43.8954,23955.0
2018-08-31 12:15:00,52.66,52.67,52.64,52.65,18317.0,43.9037,43.912,43.887,43.8954,18317.0
2018-08-31 12:20:00,52.64,52.65,52.59,52.61,31526.0,43.887,43.8954,43.8453,43.862,31526.0
2018-08-31 12:25:00,52.61,52.66,52.61,52.66,29564.0,43.862,43.9037,43.862,43.9037,29564.0
2018-08-31 12:30:00,52.66,52.68,52.56,52.6,30019.0,43.9037,43.9204,43.8203,43.8537,30019.0
2018-08-31 12:35:00,52.6,52.65,52.59,52.64,28776.0,43.8537,43.8954,43.8453,43.887,28776.0
2018-08-31 12:40:00,52.63,52.65,52.6,52.61,24581.0,43.8787,43.8954,43.8537,43.862,24581.0
2018-08-31 12:45:00,52.6,52.62,52.59,52.6,22886.0,43.8537,43.8703,43.8453,43.8537,22886.0
2018-08-31 12:50:00,52.6,52.62,52.57,52.62,30706.0,43.8537,43.8703,43.8287,43.8703,30706.0
2018-08-31 12:55:00,52.61,52.64,52.59,52.64,25247.0,43.862,43.887,43.8453,43.887,25247.0
2018-08-31 13:00:00,52.63,52.72,52.62,52.72,34552.0,43.8787,43.9537,43.8703,43.9537,34552.0
2018-08-31 13:05:00,52.72,52.75,52.7,52.75,26118.0,43.9537,43.9787,43.937,43.9787,26118.0
2018-08-31 13:10:00,52.75,52.77,52.74,52.77,26867.0,43.9787,43.9954,43.9704,43.9954,26867.0
2018-08-31 13:15:00,52.77,52.8,52.76,52.8,38450.0,43.9954,44.0204,43.9871,44.0204,38450.0
2018-08-31 13:20:00,52.8,52.85,52.78,52.85,31487.0,44.0204,44.0621,44.0037,44.0621,31487.0
2018-08-31 13:25:00,52.84,52.85,52.79,52.8,22509.0,44.0538,44.0621,44.0121,44.0204,22509.0
2018-08-31 13:30:00,52.8,52.84,52.79,52.84,39064.0,44.0204,44.0538,44.0121,44.0538,39064.0
2018-08-31 13:35:00,52.85,52.86,52.82,52.82,15671.0,44.0621,44.0704,44.0371,44.0371,15671.0
2018-08-31 13:40:00,52.82,52.83,52.79,52.82,22501.0,44.0371,44.0454,44.0121,44.0371,22501.0
2018-08-31 13:45:00,52.83,52.84,52.81,52.83,20443.0,44.0454,44.0538,44.0288,44.0454,20443.0
2018-08-31 13:50:00,52.82,52.84,52.8,52.84,20404.0,44.0371,44.0538,44.0204,44.0538,20404.0
2018-08-31 13:55:00,52.83,52.87,52.82,52.86,20954.0,44.0454,44.0788,44.0371,44.0704,20954.0
2018-08-31 14:00:00,52.86,52.87,52.8,52.81,22498.0,44.0704,44.0788,44.0204,44.0288,22498.0
2018-08-31 14:05:00,52.8,52.85,52.8,52.84,34428.0,44.0204,44.0621,44.0204,44.0538,34428.0
2018-08-31 14:10:00,52.85,52.89,52.83,52.89,39641.0,44.0621,44.0954,44.0454,44.0954,39641.0
2018-08-31 14:15:00,52.89,52.92,52.88,52.92,30343.0,44.0954,44.1205,44.0871,44.1205,30343.0
2018-08-31 14:20:00,52.91,52.94,52.9,52.91,32176.0,44.1121,44.1371,44.1038,44.1121,32176.0
2018-08-31 14:25:00,52.92,52.92,52.88,52.89,17832.0,44.1205,44.1205,44.0871,44.0954,17832.0
2018-08-31 14:30:00,52.88,52.91,52.87,52.9,20393.0,44.0871,44.1121,44.0788,44.1038,20393.0
2018-08-31 14:35:00,52.89,52.89,52.87,52.89,27981.0,44.0954,44.0954,44.0788,44.0954,27981.0
2018-08-31 14:40:00,52.9,52.93,52.88,52.93,28063.0,44.1038,44.1288,44.0871,44.1288,28063.0
2018-08-31 14:45:00,52.93,52.96,52.9,52.96,20372.0,44.1288,44.1538,44.1038,44.1538,20372.0
2018-08-31 14:50:00,52.96,52.98,52.94,52.95,20934.0,44.1538,44.1705,44.1371,44.1455,20934.0
2018-08-31 14:55:00,52.94,52.99,52.93,52.95,50334.0,44.1371,44.1788,44.1288,44.1455,50334.0
2018-08-31 15:00:00,52.95,52.97,52.93,52.95,29340.0,44.1455,44.1621,44.1288,44.1455,29340.0
2018-08-31 15:05:00,52.95,52.97,52.94,52.95,25683.0,44.1455,44.1621,44.1371,44.1455,25683.0
2018-08-31 15:10:00,52.95,52.96,52.92,52.93,25071.0,44.1455,44.1538,44.1205,44.1288,25071.0
2018-08-31 15:15:00,52.92,52.94,52.91,52.92,31605.0,44.1205,44.1371,44.1121,44.1205,31605.0
2018-08-31 15:20:00,52.93,52.93,52.89,52.93,44163.0,44.1288,44.1288,44.0954,44.1288,44163.0
2018-08-31 15:25:00,52.93,52.94,52.88,52.89,36741.0,44.1288,44.1371,44.0871,44.0954,36741.0
2018-08-31 15:30:00,52.89,53.04,52.89,53.04,88050.0,44.0954,44.2205,44.0954,44.2205,88050.0
2018-08-31 15:35:00,53.04,53.18,53.03,53.16,209590.0,44.2205,44.3372,44.2122,44.3206,209590.0
2018-08-31 15:40:00,53.15,53.18,53.07,53.07,129821.0,44.3122,44.3372,44.2455,44.2455,129821.0
2018-08-31 15:45:00,53.08,53.14,53.04,53.09,109507.0,44.2539,44.3039,44.2205,44.2622,109507.0
2018-08-31 15:50:00,53.1,53.14,53.08,53.13,144801.0,44.2705,44.3039,44.2539,44.2955,144801.0
2018-08-31 15:55:00,53.13,53.21,53.12,53.16,384526.0,44.2955,44.3622,44.2872,44.3206,384526.0
2018-09-04 09:30:00,52.77,52.95,52.74,52.8,105651.0,43.9954,44.1455,43.9704,44.0204,105651.0
2018-09-04 09:35:00,52.81,53.08,52.79,53.07,31661.0,44.0288,44.2539,44.0121,44.2455,31661.0
2018-09-04 09:40:00,53.07,53.08,52.9,52.93,28333.0,44.2455,44.2539,44.1038,44.1288,28333.0
2018-09-04 09:45:00,52.93,52.93,52.79,52.8,21157.0,44.1288,44.1288,44.0121,44.0204,21157.0
2018-09-04 09:50:00,52.81,52.9,52.76,52.87,14289.0,44.0288,44.1038,43.9871,44.0788,14289.0
2018-09-04 09:55:00,52.9,52.92,52.82,52.85,15236.0,44.1038,44.1205,44.0371,44.0621,15236.0
2018-09-04 10:00:00,52.87,53.01,52.84,52.95,20411.0,44.0788,44.1955,44.0538,44.1455,20411.0
2018-09-04 10:05:00,52.95,53.05,52.95,53.05,22902.0,44.1455,44.2288,44.1455,44.2288,22902.0
2018-09-04 10:10:00,53.05,53.12,53.05,53.11,23531.0,44.2288,44.2872,44.2288,44.2789,23531.0
2018-09-04 10:15:00,53.13,53.21,53.13,53.21,16060.0,44.2955,44.3622,44.2955,44.3622,16060.0
2018-09-04 10:20:00,53.21,53.31,53.2,53.23,35169.0,44.3622,44.4456,44.3539,44.3789,35169.0
2018-09-04 10:25:00,53.22,53.22,53.13,53.18,24246.0,44.3706,44.3706,44.2955,44.3372,24246.0
2018-09-04 10:30:00,53.18,53.23,53.13,53.21,18549.0,44.3372,44.3789,44.2955,44.3622,18549.0
2018-09-04 10:35:00,53.21,53.23,53.14,53.14,13418.0,44.3622,44.3789,44.3039,44.3039,13418.0
2018-09-04 10:40:00,53.13,53.17,53.09,53.1,19488.0,44.2955,44.3289,44.2622,44.2705,19488.0
2018-09-04 10:45:00,53.1,53.13,53.05,53.12,24720.0,44.2705,44.2955,44.2288,44.2872,24720.0
2018-09-04 10:50:00,53.12,53.18,53.12,53.17,14832.0,44.2872,44.3372,44.2872,44.3289,14832.0
2018-09-04 10:55:00,53.17,53.17,53.12,53.13,22668.0,44.3289,44.3289,44.2872,44.2955,22668.0
2018-09-04 11:00:00,53.12,53.2,53.12,53.2,18594.0,44.2872,44.3539,44.2872,44.3539,18594.0
2018-09-04 11:05:00,53.19,53.23,53.14,53.16,17962.0,44.3456,44.3789,44.3039,44.3206,17962.0
2018-09-04 11:10:00,53.16,53.16,53.08,53.09,24546.0,44.3206,44.3206,44.2539,44.2622,24546.0
2018-09-04 11:15:00,53.09,53.1,53.03,53.09,13145.0,44.2622,44.2705,44.2122,44.2622,13145.0
2018-09-04 11:20:00,53.08,53.08,53.02,53.05,14347.0,44.2539,44.2539,44.2038,44.2288,14347.0
2018-09-04 11:25:00,53.05,53.08,53.02,53.03,12290.0,44.2288,44.2539,44.2038,44.2122,12290.0
2018-09-04 11:30:00,53.02,53.03,53.0,53.02,10611.0,44.2038,44.2122,44.1872,44.2038,10611.0
2018-09-04 11:35:00,53.01,53.09,53.01,53.08,19800.0,44.1955,44.2622,44.1955,44.2539,19800.0
2018-09-04 11:40:00,53.09,53.09,53.0,53.01,18948.0,44.2622,44.2622,44.1872,44.1955,18948.0
2018-09-04 11:45:00,53.02,53.07,53.02,53.07,11702.0,44.2038,44.2455,44.2038,44.2455,11702.0
2018-09-04 11:50:00,53.07,53.08,53.04,53.04,12449.0,44.2455,44.2539,44.2205,44.2205,12449.0
2018-09-04 11:55:00,53.05,53.06,53.0,53.01,17042.0,44.2288,44.2372,44.1872,44.1955,17042.0
2018-09-04 12:00:00,53.02,53.03,52.99,53.0,30635.0,44.2038,44.2122,44.1788,44.1872,30635.0
2018-09-04 12:05:00,53.01,53.01,52.96,52.97,17000.0,44.1955,44.1955,44.1538,44.1621,17000.0
2018-09-04 12:10:00,52.96,53.01,52.96,52.99,14464.0,44.1538,44.1955,44.1538,44.1788,14464.0
2018-09-04 12:15:00,52.98,53.0,52.97,52.98,14414.0,44.1705,44.1872,44.1621,44.1705,14414.0
2018-09-04 12:20:00,52.98,52.99,52.95,52.95,14467.0,44.1705,44.1788,44.1455,44.1455,14467.0
2018-09-04 12:25:00,52.95,53.04,52.93,53.03,17965.0,44.1455,44.2205,44.1288,44.2122,17965.0
2018-09-04 12:30:00,53.02,53.05,52.99,53.01,12278.0,44.2038,44.2288,44.1788,44.1955,12278.0
2018-09-04 12:35:00,53.0,53.04,53.0,53.03,14228.0,44.1872,44.2205,44.1872,44.2122,14228.0
2018-09-04 12:40:00,53.04,53.07,53.03,53.05,12038.0,44.2205,44.2455,44.2122,44.2288,12038.0
2018-09-04 12:45:00,53.05,53.12,53.04,53.11,12333.0,44.2288,44.2872,44.2205,44.2789,12333.0
2018-09-04 12:50:00,53.1,53.1,53.05,53.09,18247.0,44.2705,44.2705,44.2288,44.2622,18247.0
2018-09-04 12:55:00,53.1,53.17,53.1,53.16,13082.0,44.2705,44.3289,44.2705,44.3206,13082.0
2018-09-04 13:00:00,53.16,53.27,53.15,53.27,20630.0,44.3206,44.4123,44.3122,44.4123,20630.0
2018-09-04 13:05:00,53.27,53.27,53.21,53.26,17865.0,44.4123,44.4123,44.3622,44.4039,17865.0
2018-09-04 13:10:00,53.26,53.29,53.22,53.23,11633.0,44.4039,44.4289,44.3706,44.3789,11633.0
2018-09-04 13:15:00,53.23,53.26,53.23,53.25,11109.0,44.3789,44.4039,44.3789,44.3956,11109.0
2018-09-04 13:20:00,53.24,53.29,53.24,53.27,10895.0,44.3873,44.4289,44.3873,44.4123,10895.0
2018-09-04 13:25:00,53.28,53.3,53.26,53.3,12083.0,44.4206,44.4373,44.4039,44.4373,12083.0
2018-09-04 13:30:00,53.3,53.33,53.3,53.33,12241.0,44.4373,44.4623,44.4373,44.4623,12241.0
2018-09-04 13:35:00,53.32,53.37,53.31,53.34,22700.0,44.4539,44.4956,44.4456,44.4706,22700.0
2018-09-04 13:40:00,53.33,53.38,53.33,53.33,32594.0,44.4623,44.504,44.4623,44.4623,32594.0
2018-09-04 13:45:00,53.34,53.42,53.33,53.39,16358.0,44.4706,44.5373,44.4623,44.5123,16358.0
2018-09-04 13:50:00,53.39,53.42,53.37,53.39,14159.0,44.5123,44.5373,44.4956,44.5123,14159.0
2018-09-04 13:55:00,53.38,53.41,53.37,53.41,11012.0,44.504,44.529,44.4956,44.529,11012.0
2018-09-04 14:00:00,53.4,53.43,53.38,53.39,16861.0,44.5206,44.5457,44.504,44.5123,16861.0
2018-09-04 14:05:00,53.39,53.4,53.34,53.36,14402.0,44.5123,44.5206,44.4706,44.4873,14402.0
2018-09-04 14:10:00,53.35,53.37,53.33,53.37,11599.0,44.479,44.4956,44.4623,44.4956,11599.0
2018-09-04 14:15:00,53.36,53.42,53.34,53.41,25164.0,44.4873,44.5373,44.4706,44.529,25164.0
2018-09-04 14:20:00,53.41,53.42,53.4,53.42,22841.0,44.529,44.5373,44.5206,44.5373,22841.0
2018-09-04 14:25:00,53.41,53.44,53.41,53.41,24501.0,44.529,44.554,44.529,44.529,24501.0
2018-09-04 14:30:00,53.4,53.43,53.39,53.43,14084.0,44.5206,44.5457,44.5123,44.5457,14084.0
2018-09-04 14:35:00,53.43,53.47,53.42,53.42,17201.0,44.5457,44.579,44.5373,44.5373,17201.0
2018-09-04 14:40:00,53.43,53.47,53.42,53.46,16267.0,44.5457,44.579,44.5373,44.5707,16267.0
2018-09-04 14:45:00,53.46,53.48,53.4,53.41,20362.0,44.5707,44.5873,44.5206,44.529,20362.0
2018-09-04 14:50:00,53.4,53.42,53.37,53.38,15958.0,44.5206,44.5373,44.4956,44.504,15958.0
2018-09-04 14:55:00,53.38,53.48,53.38,53.43,34000.0,44.504,44.5873,44.504,44.5457,34000.0
2018-09-04 15:00:00,53.43,53.43,53.35,53.36,31733.0,44.5457,44.5457,44.479,44.4873,31733.0
2018-09-04 15:05:00,53.36,53.4,53.34,53.38,34793.0,44.4873,44.5206,44.4706,44.504,34793.0
2018-09-04 15:10:00,53.37,53.39,53.35,53.39,22313.0,44.4956,44.5123,44.479,44.5123,22313.0
2018-09-04 15:15:00,53.39,53.42,53.36,53.37,16607.0,44.5123,44.5373,44.4873,44.4956,16607.0
2018-09-04 15:20:00,53.37,53.38,53.33,53.35,24183.0,44.4956,44.504,44.4623,44.479,24183.0
2018-09-04 15:25:00,53.35,53.38,53.33,53.33,25665.0,44.479,44.504,44.4623,44.4623,25665.0
2018-09-04 15:30:00,53.33,53.35,53.31,53.35,26063.0,44.4623,44.479,44.4456,44.479,26063.0
2018-09-04 15:35:00,53.35,53.36,53.31,53.36,30123.0,44.479,44.4873,44.4456,44.4873,30123.0
2018-09-04 15:40:00,53.35,53.35,53.3,53.3,57732.0,44.479,44.479,44.4373,44.4373,57732.0
2018-09-04 15:45:00,53.3,53.37,53.29,53.36,63369.0,44.4373,44.4956,44.4289,44.4873,63369.0
2018-09-04 15:50:00,53.36,53.37,53.31,53.34,102354.0,44.4873,44.4956,44.4456,44.4706,102354.0
2018-09-04 15:55:00,53.35,53.39,53.32,53.38,203001.0,44.479,44.5123,44.4539,44.504,203001.0
2018-09-05 09:30:00,53.3,53.34,53.22,53.33,67499.0,44.4373,44.4706,44.3706,44.4623,67499.0
2018-09-05 09:35:00,53.33,53.72,53.33,53.61,63895.0,44.4623,44.7874,44.4623,44.6957,63895.0
2018-09-05 09:40:00,53.62,53.74,53.61,53.63,20713.0,44.7041,44.8041,44.6957,44.7124,20713.0
2018-09-05 09:45:00,53.63,53.75,53.6,53.73,35407.0,44.7124,44.8124,44.6874,44.7958,35407.0
2018-09-05 09:50:00,53.73,53.85,53.73,53.83,69906.0,44.7958,44.8958,44.7958,44.8791,69906.0
2018-09-05 09:55:00,53.83,53.89,53.81,53.82,99441.0,44.8791,44.9292,44.8625,44.8708,99441.0
2018-09-05 10:00:00,53.82,53.82,53.67,53.68,40993.0,44.8708,44.8708,44.7458,44.7541,40993.0
2018-09-05 10:05:00,53.69,53.85,53.68,53.79,32701.0,44.7624,44.8958,44.7541,44.8458,32701.0
2018-09-05 10:10:00,53.78,53.79,53.62,53.63,23320.0,44.8375,44.8458,44.7041,44.7124,23320.0
2018-09-05 10:15:00,53.62,53.65,53.5,53.51,35432.0,44.7041,44.7291,44.604,44.6124,35432.0
2018-09-05 10:20:00,53.5,53.52,53.42,53.49,33160.0,44.604,44.6207,44.5373,44.5957,33160.0
2018-09-05 10:25:00,53.5,53.63,53.47,53.57,39587.0,44.604,44.7124,44.579,44.6624,39587.0
2018-09-05 10:30:00,53.57,53.59,53.48,53.51,41015.0,44.6624,44.6791,44.5873,44.6124,41015.0
2018-09-05 10:35:00,53.5,53.57,53.48,53.54,51644.0,44.604,44.6624,44.5873,44.6374,51644.0
2018-09-05 10:40:00,53.55,53.62,53.5,53.61,38440.0,44.6457,44.7041,44.604,44.6957,38440.0
2018-09-05 10:45:00,53.62,53.71,53.6,53.6,84538.0,44.7041,44.7791,44.6874,44.6874,84538.0
2018-09-05 10:50:00,53.6,53.63,53.54,53.62,42640.0,44.6874,44.7124,44.6374,44.7041,42640.0
2018-09-05 10:55:00,53.62,53.7,53.61,53.66,16505.0,44.7041,44.7708,44.6957,44.7374,16505.0
2018-09-05 11:00:00,53.67,53.69,53.62,53.65,36603.0,44.7458,44.7624,44.7041,44.7291,36603.0
2018-09-05 11:05:00,53.66,53.68,53.63,53.65,28184.0,44.7374,44.7541,44.7124,44.7291,28184.0
2018-09-05 11:10:00,53.65,53.68,53.63,53.65,23526.0,44.7291,44.7541,44.7124,44.7291,23526.0
2018-09-05 11:15:00,53.65,53.78,53.64,53.76,84021.0,44.7291,44.8375,44.7207,44.8208,84021.0
2018-09-05 11:20:00,53.77,53.81,53.66,53.68,49625.0,44.8291,44.8625,44.7374,44.7541,49625.0
2018-09-05 11:25:00,53.67,53.67,53.56,53.58,44272.0,44.7458,44.7458,44.654,44.6707,44272.0
2018-09-05 11:30:00,53.56,53.57,53.51,53.53,25252.0,44.654,44.6624,44.6124,44.629,25252.0
2018-09-05 11:35:00,53.53,53.61,53.52,53.56,32638.0,44.629,44.6957,44.6207,44.654,32638.0
2018-09-05 11:40:00,53.56,53.66,53.56,53.62,34330.0,44.654,44.7374,44.654,44.7041,34330.0
2018-09-05 11:45:00,53.62,53.68,53.58,53.66,27110.0,44.7041,44.7541,44.6707,44.7374,27110.0
2018-09-05 11:50:00,53.66,53.69,53.65,53.65,28530.0,44.7374,44.7624,44.7291,44.7291,28530.0
2018-09-05 11:55:00,53.64,53.67,53.61,53.61,16307.0,44.7207,44.7458,44.6957,44.6957,16307.0
2018-09-05 12:00:00,53.6,53.67,53.6,53.62,27092.0,44.6874,44.7458,44.6874,44.7041,27092.0
2018-09-05 12:05:00,53.61,53.63,53.56,53.62,21236.0,44.6957,44.7124,44.654,44.7041,21236.0
2018-09-05 12:10:00,53.62,53.62,53.56,53.6,21821.0,44.7041,44.7041,44.654,44.6874,21821.0
2018-09-05 12:15:00,53.61,53.65,53.58,53.64,12791.0,44.6957,44.7291,44.6707,44.7207,12791.0
2018-09-05 12:20:00,53.64,53.64,53.58,53.63,24238.0,44.7207,44.7207,44.6707,44.7124,24238.0
2018-09-05 12:25:00,53.63,53.63,53.57,53.57,15541.0,44.7124,44.7124,44.6624,44.6624,15541.0
2018-09-05 12:30:00,53.57,53.64,53.55,53.55,20580.0,44.6624,44.7207,44.6457,44.6457,20580.0
2018-09-05 12:35:00,53.55,53.59,53.54,53.57,42543.0,44.6457,44.6791,44.6374,44.6624,42543.0
2018-09-05 12:40:00,53.57,53.65,53.56,53.6,64610.0,44.6624,44.7291,44.654,44.6874,64610.0
2018-09-05 12:45:00,53.6,53.68,53.6,53.68,65736.0,44.6874,44.7541,44.6874,44.7541,65736.0
2018-09-05 12:50:00,53.68,53.76,53.65,53.66,230494.0,44.7541,44.8208,44.7291,44.7374,230494.0
2018-09-05 12:55:00,53.66,53.68,53.57,53.57,22246.0,44.7374,44.7541,44.6624,44.6624,22246.0
2018-09-05 13:00:00,53.57,53.66,53.56,53.65,39240.0,44.6624,44.7374,44.654,44.7291,39240.0
2018-09-05 13:05:00,53.65,53.74,53.63,53.67,27785.0,44.7291,44.8041,44.7124,44.7458,27785.0
2018-09-05 13:10:00,53.67,53.67,53.64,53.65,18866.0,44.7458,44.7458,44.7207,44.7291,18866.0
2018-09-05 13:15:00,53.64,53.71,53.64,53.69,12984.0,44.7207,44.7791,44.7207,44.7624,12984.0
2018-09-05 13:20:00,53.7,53.78,53.69,53.74,24188.0,44.7708,44.8375,44.7624,44.8041,24188.0
2018-09-05 13:25:00,53.74,53.74,53.68,53.68,19825.0,44.8041,44.8041,44.7541,44.7541,19825.0
2018-09-05 13:30:00,53.69,53.69,53.64,53.64,25642.0,44.7624,44.7624,44.7207,44.7207,25642.0
2018-09-05 13:35:00,53.64,53.72,53.63,53.69,50683.0,44.7207,44.7874,44.7124,44.7624,50683.0
2018-09-05 13:40:00,53.69,53.75,53.65,53.67,109949.0,44.7624,44.8124,44.7291,44.7458,109949.0
2018-09-05 13:45:00,53.66,53.75,53.63,53.64,162843.0,44.7374,44.8124,44.7124,44.7207,162843.0
2018-09-05 13:50:00,53.65,53.67,53.64,53.66,40235.0,44.7291,44.7458,44.7207,44.7374,40235.0
2018-09-05 13:55:00,53.66,53.67,53.64,53.66,18026.0,44.7374,44.7458,44.7207,44.7374,18026.0
2018-09-05 14:00:00,53.67,53.72,53.67,53.71,55682.0,44.7458,44.7874,44.7458,44.7791,55682.0
2018-09-05 14:05:00,53.7,53.76,53.7,53.72,70072.0,44.7708,44.8208,44.7708,44.7874,70072.0
2018-09-05 14:10:00,53.72,53.74,53.68,53.71,101137.0,44.7874,44.8041,44.7541,44.7791,101137.0
2018-09-05 14:15:00,53.71,53.75,53.67,53.7,89522.0,44.7791,44.8124,44.7458,44.7708,89522.0
2018-09-05 14:20:00,53.71,53.71,53.67,53.7,34974.0,44.7791,44.7791,44.7458,44.7708,34974.0
2018-09-05 14:25:00,53.69,53.71,53.68,53.71,19350.0,44.7624,44.7791,44.7541,44.7791,19350.0
2018-09-05 14:30:00,53.7,53.76,53.7,53.71,40360.0,44.7708,44.8208,44.7708,44.7791,40360.0
2018-09-05 14:35:00,53.71,53.76,53.69,53.75,26886.0,44.7791,44.8208,44.7624,44.8124,26886.0
2018-09-05 14:40:00,53.74,53.78,53.73,53.78,14781.0,44.8041,44.8375,44.7958,44.8375,14781.0
2018-09-05 14:45:00,53.78,53.81,53.75,53.78,28035.0,44.8375,44.8625,44.8124,44.8375,28035.0
2018-09-05 14:50:00,53.77,53.78,53.72,53.76,34168.0,44.8291,44.8375,44.7874,44.8208,34168.0
2018-09-05 14:55:00,53.77,53.81,53.77,53.8,25354.0,44.8291,44.8625,44.8291,44.8541,25354.0
2018-09-05 15:00:00,53.8,53.86,53.79,53.86,26645.0,44.8541,44.9042,44.8458,44.9042,26645.0
2018-09-05 15:05:00,53.85,53.86,53.77,53.77,52233.0,44.8958,44.9042,44.8291,44.8291,52233.0
2018-09-05 15:10:00,53.77,53.82,53.72,53.81,38451.0,44.8291,44.8708,44.7874,44.8625,38451.0
2018-09-05 15:15:00,53.82,53.85,53.78,53.79,48306.0,44.8708,44.8958,44.8375,44.8458,48306.0
2018-09-05 15:20:00,53.79,53.79,53.73,53.75,42498.0,44.8458,44.8458,44.7958,44.8124,42498.0
2018-09-05 15:25:00,53.75,53.8,53.72,53.79,44832.0,44.8124,44.8541,44.7874,44.8458,44832.0
2018-09-05 15:30:00,53.78,53.79,53.74,53.78,49672.0,44.8375,44.8458,44.8041,44.8375,49672.0
2018-09-05 15:35:00,53.77,53.78,53.73,53.77,45165.0,44.8291,44.8375,44.7958,44.8291,45165.0
2018-09-05 15:40:00,53.76,53.76,53.71,53.72,61427.0,44.8208,44.8208,44.7791,44.7874,61427.0
2018-09-05 15:45:00,53.72,53.8,53.72,53.75,199399.0,44.7874,44.8541,44.7874,44.8124,199399.0
2018-09-05 15:50:00,53.74,53.86,53.7,53.86,204713.0,44.8041,44.9042,44.7708,44.9042,204713.0
2018-09-05 15:55:00,53.85,53.89,53.8,53.82,439144.0,44.8958,44.9292,44.8541,44.8708,439144.0
2018-09-06 09:30:00,53.9,53.92,53.59,53.67,65213.0,44.9375,44.9542,44.6791,44.7458,65213.0
2018-09-06 09:35:00,53.66,53.87,53.63,53.83,81543.0,44.7374,44.9125,44.7124,44.8791,81543.0
2018-09-06 09:40:00,53.87,53.99,53.78,53.99,32778.0,44.9125,45.0125,44.8375,45.0125,32778.0
2018-09-06 09:45:00,53.99,53.99,53.9,53.9,17069.0,45.0125,45.0125,44.9375,44.9375,17069.0
2018-09-06 09:50:00,53.91,53.98,53.9,53.95,17305.0,44.9458,45.0042,44.9375,44.9792,17305.0
2018-09-06 09:55:00,53.95,53.95,53.9,53.95,12897.0,44.9792,44.9792,44.9375,44.9792,12897.0
2018-09-06 10:00:00,53.93,53.95,53.88,53.89,18903.0,44.9625,44.9792,44.9208,44.9292,18903.0
2018-09-06 10:05:00,53.88,53.9,53.86,53.88,42160.0,44.9208,44.9375,44.9042,44.9208,42160.0
2018-09-06 10:10:00,53.88,53.91,53.77,53.78,42513.0,44.9208,44.9458,44.8291,44.8375,42513.0
2018-09-06 10:15:00,53.77,53.88,53.76,53.83,61455.0,44.8291,44.9208,44.8208,44.8791,61455.0
2018-09-06 10:20:00,53.85,53.92,53.84,53.87,39976.0,44.8958,44.9542,44.8875,44.9125,39976.0
2018-09-06 10:25:00,53.87,53.92,53.85,53.88,26646.0,44.9125,44.9542,44.8958,44.9208,26646.0
2018-09-06 10:30:00,53.88,53.89,53.84,53.84,31253.0,44.9208,44.9292,44.8875,44.8875,31253.0
2018-09-06 10:35:00,53.85,53.99,53.84,53.96,184068.0,44.8958,45.0125,44.8875,44.9875,184068.0
2018-09-06 10:40:00,53.96,54.1,53.95,54.05,176286.0,44.9875,45.1043,44.9792,45.0626,176286.0
2018-09-06 10:45:00,54.04,54.05,53.94,53.96,53197.0,45.0542,45.0626,44.9709,44.9875,53197.0
2018-09-06 10:50:00,53.95,53.96,53.78,53.8,37033.0,44.9792,44.9875,44.8375,44.8541,37033.0
2018-09-06 10:55:00,53.81,53.9,53.79,53.82,91097.0,44.8625,44.9375,44.8458,44.8708,91097.0
2018-09-06 11:00:00,53.83,53.9,53.8,53.85,19908.0,44.8791,44.9375,44.8541,44.8958,19908.0
2018-09-06 11:05:00,53.86,53.89,53.8,53.89,34337.0,44.9042,44.9292,44.8541,44.9292,34337.0
2018-09-06 11:10:00,53.88,53.91,53.8,53.83,26296.0,44.9208,44.9458,44.8541,44.8791,26296.0
2018-09-06 11:15:00,53.84,53.86,53.79,53.81,61591.0,44.8875,44.9042,44.8458,44.8625,61591.0
2018-09-06 11:20:00,53.81,53.9,53.8,53.88,22842.0,44.8625,44.9375,44.8541,44.9208,22842.0
2018-09-06 11:25:00,53.87,53.88,53.81,53.86,26777.0,44.9125,44.9208,44.8625,44.9042,26777.0
2018-09-06 11:30:00,53.85,53.93,53.85,53.89,25964.0,44.8958,44.9625,44.8958,44.9292,25964.0
2018-09-06 11:35:00,53.88,53.89,53.8,53.84,18003.0,44.9208,44.9292,44.8541,44.8875,18003.0
2018-09-06 11:40:00,53.84,53.85,53.79,53.81,14986.0,44.8875,44.8958,44.8458,44.8625,14986.0
2018-09-06 11:45:00,53.8,53.87,53.8,53.85,15472.0,44.8541,44.9125,44.8541,44.8958,15472.0
2018-09-06 11:50:00,53.86,53.91,53.84,53.91,12971.0,44.9042,44.9458,44.8875,44.9458,12971.0
2018-09-06 11:55:00,53.9,53.96,53.86,53.91,17287.0,44.9375,44.9875,44.9042,44.9458,17287.0
2018-09-06 12:00:00,53.91,53.93,53.88,53.88,45861.0,44.9458,44.9625,44.9208,44.9208,45861.0
2018-09-06 12:05:00,53.89,53.93,53.84,53.88,29394.0,44.9292,44.9625,44.8875,44.9208,29394.0
2018-09-06 12:10:00,53.88,53.88,53.84,53.85,8451.0,44.9208,44.9208,44.8875,44.8958,8451.0
2018-09-06 12:15:00,53.86,53.91,53.85,53.91,14856.0,44.9042,44.9458,44.8958,44.9458,14856.0
2018-09-06 12:20:00,53.9,53.92,53.88,53.9,13354.0,44.9375,44.9542,44.9208,44.9375,13354.0
2018-09-06 12:25:00,53.9,53.91,53.87,53.88,8772.0,44.9375,44.9458,44.9125,44.9208,8772.0
2018-09-06 12:30:00,53.88,53.92,53.87,53.88,113522.0,44.9208,44.9542,44.9125,44.9208,113522.0
2018-09-06 12:35:00,53.88,53.88,53.87,53.87,28487.0,44.9208,44.9208,44.9125,44.9125,28487.0
2018-09-06 12:40:00,53.87,53.93,53.86,53.93,21382.0,44.9125,44.9625,44.9042,44.9625,21382.0
2018-09-06 12:45:00,53.93,53.99,53.93,53.99,23682.0,44.9625,45.0125,44.9625,45.0125,23682.0
2018-09-06 12:50:00,53.98,53.99,53.93,53.95,6946.0,45.0042,45.0125,44.9625,44.9792,6946.0
2018-09-06 12:55:00,53.95,53.95,53.93,53.94,11735.0,44.9792,44.9792,44.9625,44.9709,11735.0
2018-09-06 13:00:00,53.93,53.95,53.89,53.89,30169.0,44.9625,44.9792,44.9292,44.9292,30169.0
2018-09-06 13:05:00,53.89,53.94,53.88,53.93,31699.0,44.9292,44.9709,44.9208,44.9625,31699.0
2018-09-06 13:10:00,53.92,53.95,53.91,53.94,26878.0,44.9542,44.9792,44.9458,44.9709,26878.0
2018-09-06 13:15:00,53.94,54.02,53.93,54.02,26082.0,44.9709,45.0376,44.9625,45.0376,26082.0
2018-09-06 13:20:00,54.01,54.02,53.95,53.96,13302.0,45.0292,45.0376,44.9792,44.9875,13302.0
2018-09-06 13:25:00,53.96,53.96,53.91,53.92,17452.0,44.9875,44.9875,44.9458,44.9542,17452.0
2018-09-06 13:30:00,53.92,53.99,53.92,53.98,25094.0,44.9542,45.0125,44.9542,45.0042,25094.0
2018-09-06 13:35:00,53.98,54.01,53.93,53.94,56275.0,45.0042,45.0292,44.9625,44.9709,56275.0
2018-09-06 13:40:00,53.95,53.97,53.93,53.94,11749.0,44.9792,44.9959,44.9625,44.9709,11749.0
2018-09-06 13:45:00,53.95,54.03,53.94,54.02,20570.0,44.9792,45.0459,44.9709,45.0376,20570.0
2018-09-06 13:50:00,54.02,54.04,54.02,54.03,17185.0,45.0376,45.0542,45.0376,45.0459,17185.0
2018-09-06 13:55:00,54.03,54.04,53.94,53.96,14869.0,45.0459,45.0542,44.9709,44.9875,14869.0
2018-09-06 14:00:00,53.96,54.01,53.95,53.99,27757.0,44.9875,45.0292,44.9792,45.0125,27757.0
2018-09-06 14:05:00,53.98,54.05,53.97,54.05,18419.0,45.0042,45.0626,44.9959,45.0626,18419.0
2018-09-06 14:10:00,54.04,54.05,54.02,54.03,24543.0,45.0542,45.0626,45.0376,45.0459,24543.0
2018-09-06 14:15:00,54.03,54.16,54.03,54.14,62575.0,45.0459,45.1543,45.0459,45.1376,62575.0
2018-09-06 14:20:00,54.14,54.14,54.08,54.1,18400.0,45.1376,45.1376,45.0876,45.1043,18400.0
2018-09-06 14:25:00,54.1,54.11,54.04,54.05,14676.0,45.1043,45.1126,45.0542,45.0626,14676.0
2018-09-06 14:30:00,54.05,54.14,54.04,54.11,32873.0,45.0626,45.1376,45.0542,45.1126,32873.0
2018-09-06 14:35:00,54.11,54.12,54.07,54.09,15120.0,45.1126,45.1209,45.0792,45.0959,15120.0
2018-09-06 14:40:00,54.08,54.2,54.08,54.19,41058.0,45.0876,45.1876,45.0876,45.1793,41058.0
2018-09-06 14:45:00,54.2,54.22,54.17,54.17,34828.0,45.1876,45.2043,45.1626,45.1626,34828.0
2018-09-06 14:50:00,54.18,54.18,54.03,54.06,109951.0,45.1709,45.1709,45.0459,45.0709,109951.0
2018-09-06 14:55:00,54.06,54.12,54.03,54.05,72091.0,45.0709,45.1209,45.0459,45.0626,72091.0
2018-09-06 15:00:00,54.05,54.07,53.99,54.04,78878.0,45.0626,45.0792,45.0125,45.0542,78878.0
2018-09-06 15:05:00,54.04,54.04,53.97,53.99,56208.0,45.0542,45.0542,44.9959,45.0125,56208.0
2018-09-06 15:10:00,53.99,54.0,53.98,53.99,8702.0,45.0125,45.0209,45.0042,45.0125,8702.0
2018-09-06 15:15:00,54.0,54.01,53.98,53.99,17736.0,45.0209,45.0292,45.0042,45.0125,17736.0
2018-09-06 15:20:00,53.99,54.01,53.98,53.99,18220.0,45.0125,45.0292,45.0042,45.0125,18220.0
2018-09-06 15:25:00,53.99,54.01,53.98,54.0,23537.0,45.0125,45.0292,45.0042,45.0209,23537.0
2018-09-06 15:30:00,54.0,54.0,53.97,53.98,26268.0,45.0209,45.0209,44.9959,45.0042,26268.0
2018-09-06 15:35:00,53.98,54.0,53.97,53.98,20204.0,45.0042,45.0209,44.9959,45.0042,20204.0
2018-09-06 15:40:00,53.98,54.0,53.92,53.93,33089.0,45.0042,45.0209,44.9542,44.9625,33089.0
2018-09-06 15:45:00,53.92,53.93,53.9,53.91,66467.0,44.9542,44.9625,44.9375,44.9458,66467.0
2018-09-06 15:50:00,53.9,53.91,53.88,53.9,78874.0,44.9375,44.9458,44.9208,44.9375,78874.0
2018-09-06 15:55:00,53.91,53.92,53.86,53.9,215383.0,44.9458,44.9542,44.9042,44.9375,215383.0
2018-09-07 09:30:00,53.91,54.0,53.72,53.95,51415.0,44.9458,45.0209,44.7874,44.9792,51415.0
2018-09-07 09:35:00,53.88,53.97,53.82,53.92,56630.0,44.9208,44.9959,44.8708,44.9542,56630.0
2018-09-07 09:40:00,53.91,53.94,53.79,53.85,15785.0,44.9458,44.9709,44.8458,44.8958,15785.0
2018-09-07 09:45:00,53.86,53.9,53.82,53.84,31009.0,44.9042,44.9375,44.8708,44.8875,31009.0
2018-09-07 09:50:00,53.85,53.89,53.78,53.81,16979.0,44.8958,44.9292,44.8375,44.8625,16979.0
2018-09-07 09:55:00,53.79,53.8,53.6,53.61,16265.0,44.8458,44.8541,44.6874,44.6957,16265.0
2018-09-07 10:00:00,53.62,53.69,53.58,53.69,27852.0,44.7041,44.7624,44.6707,44.7624,27852.0
2018-09-07 10:05:00,53.7,53.74,53.65,53.69,19328.0,44.7708,44.8041,44.7291,44.7624,19328.0
2018-09-07 10:10:00,53.68,53.72,53.66,53.69,9789.0,44.7541,44.7874,44.7374,44.7624,9789.0
2018-09-07 10:15:00,53.67,53.76,53.66,53.73,13277.0,44.7458,44.8208,44.7374,44.7958,13277.0
2018-09-07 10:20:00,53.73,53.74,53.65,53.67,16706.0,44.7958,44.8041,44.7291,44.7458,16706.0
2018-09-07 10:25:00,53.67,53.68,53.64,53.64,13149.0,44.7458,44.7541,44.7207,44.7207,13149.0
2018-09-07 10:30:00,53.63,53.63,53.55,53.57,23836.0,44.7124,44.7124,44.6457,44.6624,23836.0
2018-09-07 10:35:00,53.58,53.6,53.51,53.53,15207.0,44.6707,44.6874,44.6124,44.629,15207.0
2018-09-07 10:40:00,53.54,53.55,53.47,53.49,40097.0,44.6374,44.6457,44.579,44.5957,40097.0
2018-09-07 10:45:00,53.49,53.57,53.49,53.55,20268.0,44.5957,44.6624,44.5957,44.6457,20268.0
2018-09-07 10:50:00,53.54,53.56,53.52,53.55,11376.0,44.6374,44.654,44.6207,44.6457,11376.0
2018-09-07 10:55:00,53.54,53.55,53.49,53.51,14340.0,44.6374,44.6457,44.5957,44.6124,14340.0
2018-09-07 11:00:00,53.51,53.51,53.37,53.37,81110.0,44.6124,44.6124,44.4956,44.4956,81110.0
2018-09-07 11:05:00,53.37,53.52,53.36,53.5,38968.0,44.4956,44.6207,44.4873,44.604,38968.0
2018-09-07 11:10:00,53.49,53.52,53.47,53.5,18576.0,44.5957,44.6207,44.579,44.604,18576.0
2018-09-07 11:15:00,53.49,53.5,53.45,53.46,29178.0,44.5957,44.604,44.5623,44.5707,29178.0
2018-09-07 11:20:00,53.47,53.5,53.45,53.47,12206.0,44.579,44.604,44.5623,44.579,12206.0
2018-09-07 11:25:00,53.46,53.54,53.46,53.52,17939.0,44.5707,44.6374,44.5707,44.6207,17939.0
2018-09-07 11:30:00,53.52,53.56,53.51,53.53,19492.0,44.6207,44.654,44.6124,44.629,19492.0
2018-09-07 11:35:00,53.54,53.54,53.5,53.52,19395.0,44.6374,44.6374,44.604,44.6207,19395.0
2018-09-07 11:40:00,53.52,53.53,53.45,53.46,17330.0,44.6207,44.629,44.5623,44.5707,17330.0
2018-09-07 11:45:00,53.46,53.49,53.45,53.49,9633.0,44.5707,44.5957,44.5623,44.5957,9633.0
2018-09-07 11:50:00,53.49,53.51,53.49,53.51,7957.0,44.5957,44.6124,44.5957,44.6124,7957.0
2018-09-07 11:55:00,53.51,53.54,53.48,53.54,21676.0,44.6124,44.6374,44.5873,44.6374,21676.0
2018-09-07 12:00:00,53.53,53.56,53.51,53.55,11702.0,44.629,44.654,44.6124,44.6457,11702.0
2018-09-07 12:05:00,53.55,53.55,53.45,53.49,53074.0,44.6457,44.6457,44.5623,44.5957,53074.0
2018-09-07 12:10:00,53.5,53.55,53.49,53.52,20054.0,44.604,44.6457,44.5957,44.6207,20054.0
2018-09-07 12:15:00,53.52,53.52,53.47,53.51,14794.0,44.6207,44.6207,44.579,44.6124,14794.0
2018-09-07 12:20:00,53.5,53.53,53.45,53.47,14640.0,44.604,44.629,44.5623,44.579,14640.0
2018-09-07 12:25:00,53.46,53.48,53.44,53.48,21197.0,44.5707,44.5873,44.554,44.5873,21197.0
2018-09-07 12:30:00,53.47,53.53,53.47,53.48,20401.0,44.579,44.629,44.579,44.5873,20401.0
2018-09-07 12:35:00,53.48,53.48,53.46,53.47,5952.0,44.5873,44.5873,44.5707,44.579,5952.0
2018-09-07 12:40:00,53.47,53.47,53.39,53.42,11724.0,44.579,44.579,44.5123,44.5373,11724.0
2018-09-07 12:45:00,53.41,53.45,53.41,53.43,15645.0,44.529,44.5623,44.529,44.5457,15645.0
2018-09-07 12:50:00,53.42,53.45,53.42,53.45,3940.0,44.5373,44.5623,44.5373,44.5623,3940.0
2018-09-07 12:55:00,53.45,53.46,53.42,53.44,12970.0,44.5623,44.5707,44.5373,44.554,12970.0
2018-09-07 13:00:00,53.43,53.44,53.42,53.43,5226.0,44.5457,44.554,44.5373,44.5457,5226.0
2018-09-07 13:05:00,53.42,53.46,53.42,53.44,8852.0,44.5373,44.5707,44.5373,44.554,8852.0
2018-09-07 13:10:00,53.45,53.46,53.43,53.43,5471.0,44.5623,44.5707,44.5457,44.5457,5471.0
2018-09-07 13:15:00,53.42,53.45,53.42,53.43,7353.0,44.5373,44.5623,44.5373,44.5457,7353.0
2018-09-07 13:20:00,53.44,53.46,53.42,53.46,22233.0,44.554,44.5707,44.5373,44.5707,22233.0
2018-09-07 13:25:00,53.46,53.47,53.45,53.47,8639.0,44.5707,44.579,44.5623,44.579,8639.0
2018-09-07 13:30:00,53.46,53.49,53.46,53.48,12982.0,44.5707,44.5957,44.5707,44.5873,12982.0
2018-09-07 13:35:00,53.48,53.48,53.44,53.45,11574.0,44.5873,44.5873,44.554,44.5623,11574.0
2018-09-07 13:40:00,53.46,53.47,53.44,53.45,13142.0,44.5707,44.579,44.554,44.5623,13142.0
2018-09-07 13:45:00,53.45,53.46,53.44,53.46,13031.0,44.5623,44.5707,44.554,44.5707,13031.0
2018-09-07 13:50:00,53.45,53.48,53.43,53.44,18880.0,44.5623,44.5873,44.5457,44.554,18880.0
2018-09-07 13:55:00,53.44,53.45,53.41,53.41,9208.0,44.554,44.5623,44.529,44.529,9208.0
2018-09-07 14:00:00,53.41,53.46,53.4,53.43,15416.0,44.529,44.5707,44.5206,44.5457,15416.0
2018-09-07 14:05:00,53.43,53.46,53.43,53.46,6186.0,44.5457,44.5707,44.5457,44.5707,6186.0
2018-09-07 14:10:00,53.47,53.5,53.46,53.49,14153.0,44.579,44.604,44.5707,44.5957,14153.0
2018-09-07 14:15:00,53.49,53.52,53.49,53.52,8532.0,44.5957,44.6207,44.5957,44.6207,8532.0
2018-09-07 14:20:00,53.52,53.54,53.51,53.53,8232.0,44.6207,44.6374,44.6124,44.629,8232.0
2018-09-07 14:25:00,53.53,53.58,53.53,53.58,10778.0,44.629,44.6707,44.629,44.6707,10778.0
2018-09-07 14:30:00,53.59,53.59,53.56,53.58,21969.0,44.6791,44.6791,44.654,44.6707,21969.0
2018-09-07 14:35:00,53.58,53.58,53.55,53.57,13499.0,44.6707,44.6707,44.6457,44.6624,13499.0
2018-09-07 14:40:00,53.58,53.63,53.58,53.63,13315.0,44.6707,44.7124,44.6707,44.7124,13315.0
2018-09-07 14:45:00,53.62,53.66,53.62,53.66,9006.0,44.7041,44.7374,44.7041,44.7374,9006.0
2018-09-07 14:50:00,53.65,53.67,53.63,53.67,11877.0,44.7291,44.7458,44.7124,44.7458,11877.0
2018-09-07 14:55:00,53.66,53.69,53.64,53.68,25556.0,44.7374,44.7624,44.7207,44.7541,25556.0
2018-09-07 15:00:00,53.68,53.69,53.61,53.67,48428.0,44.7541,44.7624,44.6957,44.7458,48428.0
2018-09-07 15:05:00,53.67,53.67,53.64,53.65,20165.0,44.7458,44.7458,44.7207,44.7291,20165.0
2018-09-07 15:10:00,53.66,53.73,53.66,53.73,27130.0,44.7374,44.7958,44.7374,44.7958,27130.0
2018-09-07 15:15:00,53.72,53.73,53.67,53.68,23291.0,44.7874,44.7958,44.7458,44.7541,23291.0
2018-09-07 15:20:00,53.68,53.68,53.63,53.64,25373.0,44.7541,44.7541,44.7124,44.7207,25373.0
2018-09-07 15:25:00,53.64,53.66,53.62,53.65,18174.0,44.7207,44.7374,44.7041,44.7291,18174.0
2018-09-07 15:30:00,53.65,53.67,53.63,53.67,29343.0,44.7291,44.7458,44.7124,44.7458,29343.0
2018-09-07 15:35:00,53.67,53.7,53.64,53.68,36380.0,44.7458,44.7708,44.7207,44.7541,36380.0
2018-09-07 15:40:00,53.68,53.69,53.63,53.64,57207.0,44.7541,44.7624,44.7124,44.7207,57207.0
2018-09-07 15:45:00,53.63,53.68,53.62,53.68,55615.0,44.7124,44.7541,44.7041,44.7541,55615.0
2018-09-07 15:50:00,53.67,53.69,53.64,53.68,81222.0,44.7458,44.7624,44.7207,44.7541,81222.0
2018-09-07 15:55:00,53.68,53.76,53.67,53.68,262846.0,44.7541,44.8208,44.7458,44.7541,262846.0
2018-09-10 09:30:00,53.24,53.24,52.52,52.71,185940.0,44.3873,44.3873,43.787,43.9454,185940.0
2018-09-10 09:35:00,52.72,52.97,52.69,52.9,55768.0,43.9537,44.1621,43.9287,44.1038,55768.0
2018-09-10 09:40:00,52.92,53.01,52.78,52.78,45006.0,44.1205,44.1955,44.0037,44.0037,45006.0
2018-09-10 09:45:00,52.78,53.02,52.78,53.01,26117.0,44.0037,44.2038,44.0037,44.1955,26117.0
2018-09-10 09:50:00,53.03,53.05,52.96,53.04,16011.0,44.2122,44.2288,44.1538,44.2205,16011.0
2018-09-10 09:55:00,53.04,53.14,53.01,53.04,59594.0,44.2205,44.3039,44.1955,44.2205,59594.0
2018-09-10 10:00:00,53.01,53.05,52.81,52.81,37835.0,44.1955,44.2288,44.0288,44.0288,37835.0
2018-09-10 10:05:00,52.82,52.84,52.68,52.76,24995.0,44.0371,44.0538,43.9204,43.9871,24995.0
2018-09-10 10:10:00,52.76,52.81,52.75,52.79,22551.0,43.9871,44.0288,43.9787,44.0121,22551.0
2018-09-10 10:15:00,52.79,52.87,52.78,52.86,23291.0,44.0121,44.0788,44.0037,44.0704,23291.0
2018-09-10 10:20:00,52.86,52.88,52.82,52.88,23684.0,44.0704,44.0871,44.0371,44.0871,23684.0
2018-09-10 10:25:00,52.87,52.94,52.8,52.84,70400.0,44.0788,44.1371,44.0204,44.0538,70400.0
2018-09-10 10:30:00,52.84,52.84,52.7,52.72,20479.0,44.0538,44.0538,43.937,43.9537,20479.0
2018-09-10 10:35:00,52.72,52.76,52.62,52.68,90551.0,43.9537,43.9871,43.8703,43.9204,90551.0
2018-09-10 10:40:00,52.68,52.74,52.65,52.72,28111.0,43.9204,43.9704,43.8954,43.9537,28111.0
2018-09-10 10:45:00,52.72,52.76,52.7,52.72,36172.0,43.9537,43.9871,43.937,43.9537,36172.0
2018-09-10 10:50:00,52.72,52.85,52.71,52.82,37204.0,43.9537,44.0621,43.9454,44.0371,37204.0
2018-09-10 10:55:00,52.82,52.87,52.81,52.81,23531.0,44.0371,44.0788,44.0288,44.0288,23531.0
2018-09-10 11:00:00,52.81,52.84,52.79,52.84,25424.0,44.0288,44.0538,44.0121,44.0538,25424.0
2018-09-10 11:05:00,52.84,52.87,52.78,52.87,17688.0,44.0538,44.0788,44.0037,44.0788,17688.0
2018-09-10 11:10:00,52.87,52.9,52.86,52.89,17762.0,44.0788,44.1038,44.0704,44.0954,17762.0
2018-09-10 11:15:00,52.89,52.9,52.87,52.89,14682.0,44.0954,44.1038,44.0788,44.0954,14682.0
2018-09-10 11:20:00,52.89,52.91,52.87,52.87,15302.0,44.0954,44.1121,44.0788,44.0788,15302.0
2018-09-10 11:25:00,52.88,52.92,52.87,52.88,16576.0,44.0871,44.1205,44.0788,44.0871,16576.0
2018-09-10 11:30:00,52.88,52.9,52.86,52.88,16243.0,44.0871,44.1038,44.0704,44.0871,16243.0
2018-09-10 11:35:00,52.88,52.88,52.78,52.83,21990.0,44.0871,44.0871,44.0037,44.0454,21990.0
2018-09-10 11:40:00,52.82,52.82,52.76,52.81,18251.0,44.0371,44.0371,43.9871,44.0288,18251.0
2018-09-10 11:45:00,52.81,52.83,52.79,52.83,23552.0,44.0288,44.0454,44.0121,44.0454,23552.0
2018-09-10 11:50:00,52.83,52.84,52.8,52.8,18565.0,44.0454,44.0538,44.0204,44.0204,18565.0
2018-09-10 11:55:00,52.8,52.81,52.78,52.8,17147.0,44.0204,44.0288,44.0037,44.0204,17147.0
2018-09-10 12:00:00,52.81,52.84,52.81,52.83,28518.0,44.0288,44.0538,44.0288,44.0454,28518.0
2018-09-10 12:05:00,52.83,52.83,52.75,52.76,27166.0,44.0454,44.0454,43.9787,43.9871,27166.0
2018-09-10 12:10:00,52.75,52.79,52.75,52.77,39825.0,43.9787,44.0121,43.9787,43.9954,39825.0
2018-09-10 12:15:00,52.77,52.78,52.7,52.7,19398.0,43.9954,44.0037,43.937,43.937,19398.0
2018-09-10 12:20:00,52.71,52.74,52.66,52.7,53421.0,43.9454,43.9704,43.9037,43.937,53421.0
2018-09-10 12:25:00,52.69,52.7,52.63,52.63,39937.0,43.9287,43.937,43.8787,43.8787,39937.0
2018-09-10 12:30:00,52.64,52.66,52.61,52.64,20152.0,43.887,43.9037,43.862,43.887,20152.0
2018-09-10 12:35:00,52.64,52.67,52.64,52.66,20974.0,43.887,43.912,43.887,43.9037,20974.0
2018-09-10 12:40:00,52.65,52.66,52.6,52.64,14393.0,43.8954,43.9037,43.8537,43.887,14393.0
2018-09-10 12:45:00,52.64,52.65,52.6,52.63,23829.0,43.887,43.8954,43.8537,43.8787,23829.0
2018-09-10 12:50:00,52.63,52.63,52.56,52.57,15726.0,43.8787,43.8787,43.8203,43.8287,15726.0
2018-09-10 12:55:00,52.57,52.57,52.56,52.56,10229.0,43.8287,43.8287,43.8203,43.8203,10229.0
2018-09-10 13:00:00,52.56,52.56,52.52,52.52,28891.0,43.8203,43.8203,43.787,43.787,28891.0
2018-09-10 13:05:00,52.53,52.55,52.49,52.5,34632.0,43.7953,43.812,43.762,43.7703,34632.0
2018-09-10 13:10:00,52.5,52.52,52.44,52.45,28510.0,43.7703,43.787,43.7203,43.7286,28510.0
2018-09-10 13:15:00,52.45,52.45,52.4,52.44,41800.0,43.7286,43.7286,43.6869,43.7203,41800.0
2018-09-10 13:20:00,52.43,52.44,52.42,52.44,35747.0,43.7119,43.7203,43.7036,43.7203,35747.0
2018-09-10 13:25:00,52.44,52.44,52.4,52.41,72158.0,43.7203,43.7203,43.6869,43.6953,72158.0
2018-09-10 13:30:00,52.41,52.43,52.39,52.42,61915.0,43.6953,43.7119,43.6786,43.7036,61915.0
2018-09-10 13:35:00,52.43,52.43,52.4,52.41,17778.0,43.7119,43.7119,43.6869,43.6953,17778.0
2018-09-10 13:40:00,52.4,52.41,52.36,52.39,39863.0,43.6869,43.6953,43.6536,43.6786,39863.0
2018-09-10 13:45:00,52.39,52.4,52.32,52.35,50081.0,43.6786,43.6869,43.6202,43.6452,50081.0
2018-09-10 13:50:00,52.36,52.38,52.35,52.38,10661.0,43.6536,43.6703,43.6452,43.6703,10661.0
2018-09-10 13:55:00,52.39,52.47,52.39,52.47,68475.0,43.6786,43.7453,43.6786,43.7453,68475.0
2018-09-10 14:00:00,52.47,52.48,52.45,52.46,33376.0,43.7453,43.7536,43.7286,43.737,33376.0
2018-09-10 14:05:00,52.46,52.46,52.43,52.46,20883.0,43.737,43.737,43.7119,43.737,20883.0
2018-09-10 14:10:00,52.46,52.47,52.41,52.41,62406.0,43.737,43.7453,43.6953,43.6953,62406.0
2018-09-10 14:15:00,52.42,52.5,52.41,52.5,70673.0,43.7036,43.7703,43.6953,43.7703,70673.0
2018-09-10 14:20:00,52.5,52.5,52.43,52.45,31755.0,43.7703,43.7703,43.7119,43.7286,31755.0
2018-09-10 14:25:00,52.46,52.46,52.45,52.46,30431.0,43.737,43.737,43.7286,43.737,30431.0
2018-09-10 14:30:00,52.47,52.5,52.43,52.44,41852.0,43.7453,43.7703,43.7119,43.7203,41852.0
2018-09-10 14:35:00,52.44,52.46,52.43,52.46,26243.0,43.7203,43.737,43.7119,43.737,26243.0
2018-09-10 14:40:00,52.46,52.54,52.46,52.54,25577.0,43.737,43.8036,43.737,43.8036,25577.0
2018-09-10 14:45:00,52.54,52.55,52.52,52.53,14419.0,43.8036,43.812,43.787,43.7953,14419.0
2018-09-10 14:50:00,52.53,52.6,52.52,52.59,57211.0,43.7953,43.8537,43.787,43.8453,57211.0
2018-09-10 14:55:00,52.59,52.72,52.59,52.67,84085.0,43.8453,43.9537,43.8453,43.912,84085.0
2018-09-10 15:00:00,52.66,52.8,52.66,52.8,74788.0,43.9037,44.0204,43.9037,44.0204,74788.0
2018-09-10 15:05:00,52.8,52.84,52.8,52.8,74098.0,44.0204,44.0538,44.0204,44.0204,74098.0
2018-09-10 15:10:00,52.8,52.82,52.78,52.79,42556.0,44.0204,44.0371,44.0037,44.0121,42556.0
2018-09-10 15:15:00,52.8,52.8,52.77,52.8,43658.0,44.0204,44.0204,43.9954,44.0204,43658.0
2018-09-10 15:20:00,52.79,52.86,52.79,52.86,129522.0,44.0121,44.0704,44.0121,44.0704,129522.0
2018-09-10 15:25:00,52.86,52.86,52.79,52.8,44106.0,44.0704,44.0704,44.0121,44.0204,44106.0
2018-09-10 15:30:00,52.8,52.81,52.73,52.73,47764.0,44.0204,44.0288,43.9621,43.9621,47764.0
2018-09-10 15:35:00,52.73,52.77,52.73,52.77,40208.0,43.9621,43.9954,43.9621,43.9954,40208.0
2018-09-10 15:40:00,52.77,52.82,52.71,52.76,122359.0,43.9954,44.0371,43.9454,43.9871,122359.0
2018-09-10 15:45:00,52.76,52.78,52.74,52.78,85570.0,43.9871,44.0037,43.9704,44.0037,85570.0
2018-09-10 15:50:00,52.77,52.78,52.73,52.76,153268.0,43.9954,44.0037,43.9621,43.9871,153268.0
2018-09-10 15:55:00,52.76,52.76,52.69,52.72,393299.0,43.9871,43.9871,43.9287,43.9537,393299.0
2018-09-11 09:30:00,52.25,52.37,52.03,52.08,164017.0,43.5619,43.6619,43.3785,43.4201,164017.0
2018-09-11 09:35:00,52.08,52.17,51.76,51.89,158206.0,43.4201,43.4952,43.1533,43.2617,158206.0
2018-09-11 09:40:00,51.88,52.07,51.81,52.07,61058.0,43.2534,43.4118,43.195,43.4118,61058.0
2018-09-11 09:45:00,52.09,52.11,51.97,52.02,61187.0,43.4285,43.4451,43.3284,43.3701,61187.0
2018-09-11 09:50:00,52.03,52.05,51.88,51.89,100758.0,43.3785,43.3951,43.2534,43.2617,100758.0
2018-09-11 09:55:00,51.9,52.01,51.88,52.0,102555.0,43.2701,43.3618,43.2534,43.3534,102555.0
2018-09-11 10:00:00,52.0,52.03,51.9,51.93,142082.0,43.3534,43.3785,43.2701,43.2951,142082.0
2018-09-11 10:05:00,51.93,52.04,51.91,52.03,107165.0,43.2951,43.3868,43.2784,43.3785,107165.0
2018-09-11 10:10:00,52.02,52.1,51.99,52.01,65120.0,43.3701,43.4368,43.3451,43.3618,65120.0
2018-09-11 10:15:00,52.03,52.16,52.02,52.15,40138.0,43.3785,43.4868,43.3701,43.4785,40138.0
2018-09-11 10:20:00,52.14,52.14,52.02,52.02,43979.0,43.4702,43.4702,43.3701,43.3701,43979.0
2018-09-11 10:25:00,52.02,52.15,52.02,52.15,99321.0,43.3701,43.4785,43.3701,43.4785,99321.0
2018-09-11 10:30:00,52.15,52.23,52.13,52.18,55560.0,43.4785,43.5452,43.4618,43.5035,55560.0
2018-09-11 10:35:00,52.19,52.22,52.13,52.22,75904.0,43.5118,43.5369,43.4618,43.5369,75904.0
2018-09-11 10:40:00,52.21,52.24,52.19,52.24,48663.0,43.5285,43.5535,43.5118,43.5535,48663.0
2018-09-11 10:45:00,52.24,52.32,52.23,52.27,54120.0,43.5535,43.6202,43.5452,43.5785,54120.0
2018-09-11 10:50:00,52.26,52.33,52.26,52.32,29577.0,43.5702,43.6286,43.5702,43.6202,29577.0
2018-09-11 10:55:00,52.33,52.41,52.33,52.4,31234.0,43.6286,43.6953,43.6286,43.6869,31234.0
2018-09-11 11:00:00,52.4,52.41,52.29,52.38,32654.0,43.6869,43.6953,43.5952,43.6703,32654.0
2018-09-11 11:05:00,52.37,52.44,52.37,52.43,24938.0,43.6619,43.7203,43.6619,43.7119,24938.0
2018-09-11 11:10:00,52.44,52.45,52.36,52.36,45798.0,43.7203,43.7286,43.6536,43.6536,45798.0
2018-09-11 11:15:00,52.36,52.38,52.36,52.37,12916.0,43.6536,43.6703,43.6536,43.6619,12916.0
2018-09-11 11:20:00,52.37,52.52,52.36,52.51,47882.0,43.6619,43.787,43.6536,43.7786,47882.0
2018-09-11 11:25:00,52.51,52.55,52.45,52.46,44153.0,43.7786,43.812,43.7286,43.737,44153.0
2018-09-11 11:30:00,52.46,52.54,52.46,52.48,78044.0,43.737,43.8036,43.737,43.7536,78044.0
2018-09-11 11:35:00,52.48,52.52,52.47,52.48,110672.0,43.7536,43.787,43.7453,43.7536,110672.0
2018-09-11 11:40:00,52.48,52.48,52.33,52.34,48707.0,43.7536,43.7536,43.6286,43.6369,48707.0
2018-09-11 11:45:00,52.34,52.35,52.32,52.32,17440.0,43.6369,43.6452,43.6202,43.6202,17440.0
2018-09-11 11:50:00,52.33,52.42,52.32,52.37,91873.0,43.6286,43.7036,43.6202,43.6619,91873.0
2018-09-11 11:55:00,52.37,52.37,52.33,52.35,57423.0,43.6619,43.6619,43.6286,43.6452,57423.0
2018-09-11 12:00:00,52.35,52.37,52.32,52.32,22301.0,43.6452,43.6619,43.6202,43.6202,22301.0
2018-09-11 12:05:00,52.33,52.41,52.32,52.34,39708.0,43.6286,43.6953,43.6202,43.6369,39708.0
2018-09-11 12:10:00,52.35,52.36,52.29,52.29,25480.0,43.6452,43.6536,43.5952,43.5952,25480.0
2018-09-11 12:15:00,52.29,52.3,52.27,52.28,28613.0,43.5952,43.6036,43.5785,43.5869,28613.0
2018-09-11 12:20:00,52.28,52.31,52.27,52.27,29796.0,43.5869,43.6119,43.5785,43.5785,29796.0
2018-09-11 12:25:00,52.27,52.28,52.23,52.23,46669.0,43.5785,43.5869,43.5452,43.5452,46669.0
2018-09-11 12:30:00,52.23,52.25,52.2,52.24,36563.0,43.5452,43.5619,43.5202,43.5535,36563.0
2018-09-11 12:35:00,52.23,52.25,52.21,52.25,27718.0,43.5452,43.5619,43.5285,43.5619,27718.0
2018-09-11 12:40:00,52.25,52.26,52.21,52.23,35408.0,43.5619,43.5702,43.5285,43.5452,35408.0
2018-09-11 12:45:00,52.23,52.25,52.2,52.2,66462.0,43.5452,43.5619,43.5202,43.5202,66462.0
2018-09-11 12:50:00,52.2,52.23,52.18,52.23,33216.0,43.5202,43.5452,43.5035,43.5452,33216.0
2018-09-11 12:55:00,52.23,52.23,52.19,52.2,33575.0,43.5452,43.5452,43.5118,43.5202,33575.0
2018-09-11 13:00:00,52.2,52.23,52.2,52.21,40578.0,43.5202,43.5452,43.5202,43.5285,40578.0
2018-09-11 13:05:00,52.21,52.26,52.2,52.24,81199.0,43.5285,43.5702,43.5202,43.5535,81199.0
2018-09-11 13:10:00,52.24,52.27,52.22,52.22,78643.0,43.5535,43.5785,43.5369,43.5369,78643.0
2018-09-11 13:15:00,52.23,52.27,52.22,52.25,37591.0,43.5452,43.5785,43.5369,43.5619,37591.0
2018-09-11 13:20:00,52.24,52.28,52.18,52.28,104568.0,43.5535,43.5869,43.5035,43.5869,104568.0
2018-09-11 13:25:00,52.29,52.34,52.28,52.33,40090.0,43.5952,43.6369,43.5869,43.6286,40090.0
2018-09-11 13:30:00,52.34,52.4,52.32,52.37,94895.0,43.6369,43.6869,43.6202,43.6619,94895.0
2018-09-11 13:35:00,52.37,52.4,52.35,52.37,35295.0,43.6619,43.6869,43.6452,43.6619,35295.0
2018-09-11 13:40:00,52.37,52.39,52.32,52.32,39987.0,43.6619,43.6786,43.6202,43.6202,39987.0
2018-09-11 13:45:00,52.32,52.35,52.31,52.33,42827.0,43.6202,43.6452,43.6119,43.6286,42827.0
2018-09-11 13:50:00,52.33,52.37,52.31,52.35,32478.0,43.6286,43.6619,43.6119,43.6452,32478.0
2018-09-11 13:55:00,52.36,52.39,52.34,52.35,38085.0,43.6536,43.6786,43.6369,43.6452,38085.0
2018-09-11 14:00:00,52.36,52.39,52.35,52.38,20558.0,43.6536,43.6786,43.6452,43.6703,20558.0
2018-09-11 14:05:00,52.37,52.38,52.31,52.32,36983.0,43.6619,43.6703,43.6119,43.6202,36983.0
2018-09-11 14:10:00,52.32,52.32,52.28,52.3,24384.0,43.6202,43.6202,43.5869,43.6036,24384.0
2018-09-11 14:15:00,52.3,52.34,52.29,52.34,40299.0,43.6036,43.6369,43.5952,43.6369,40299.0
2018-09-11 14:20:00,52.33,52.34,52.31,52.32,22671.0,43.6286,43.6369,43.6119,43.6202,22671.0
2018-09-11 14:25:00,52.32,52.34,52.31,52.33,30389.0,43.6202,43.6369,43.6119,43.6286,30389.0
2018-09-11 14:30:00,52.32,52.34,52.31,52.33,26408.0,43.6202,43.6369,43.6119,43.6286,26408.0
2018-09-11 14:35:00,52.33,52.35,52.28,52.29,55044.0,43.6286,43.6452,43.5869,43.5952,55044.0
2018-09-11 14:40:00,52.3,52.33,52.29,52.31,29958.0,43.6036,43.6286,43.5952,43.6119,29958.0
2018-09-11 14:45:00,52.32,52.33,52.31,52.31,19232.0,43.6202,43.6286,43.6119,43.6119,19232.0
2018-09-11 14:50:00,52.32,52.32,52.23,52.26,119055.0,43.6202,43.6202,43.5452,43.5702,119055.0
2018-09-11 14:55:00,52.26,52.27,52.25,52.27,18335.0,43.5702,43.5785,43.5619,43.5785,18335.0
2018-09-11 15:00:00,52.27,52.34,52.27,52.34,41149.0,43.5785,43.6369,43.5785,43.6369,41149.0
2018-09-11 15:05:00,52.34,52.35,52.32,52.34,27263.0,43.6369,43.6452,43.6202,43.6369,27263.0
2018-09-11 15:10:00,52.33,52.37,52.33,52.36,27420.0,43.6286,43.6619,43.6286,43.6536,27420.0
2018-09-11 15:15:00,52.36,52.37,52.28,52.3,38488.0,43.6536,43.6619,43.5869,43.6036,38488.0
2018-09-11 15:20:00,52.29,52.34,52.29,52.34,59903.0,43.5952,43.6369,43.5952,43.6369,59903.0
2018-09-11 15:25:00,52.33,52.39,52.33,52.38,45648.0,43.6286,43.6786,43.6286,43.6703,45648.0
2018-09-11 15:30:00,52.38,52.38,52.32,52.36,76321.0,43.6703,43.6703,43.6202,43.6536,76321.0
2018-09-11 15:35:00,52.36,52.42,52.34,52.41,69978.0,43.6536,43.7036,43.6369,43.6953,69978.0
2018-09-11 15:40:00,52.42,52.45,52.37,52.4,79714.0,43.7036,43.7286,43.6619,43.6869,79714.0
2018-09-11 15:45:00,52.4,52.4,52.33,52.34,111476.0,43.6869,43.6869,43.6286,43.6369,111476.0
2018-09-11 15:50:00,52.34,52.38,52.33,52.36,99972.0,43.6369,43.6703,43.6286,43.6536,99972.0
2018-09-11 15:55:00,52.35,52.42,52.35,52.38,309073.0,43.6452,43.7036,43.6452,43.6703,309073.0
2018-09-12 09:30:00,52.17,52.3,51.81,52.05,89171.0,43.4952,43.6036,43.195,43.3951,89171.0
2018-09-12 09:35:00,52.05,52.24,52.05,52.18,40698.0,43.3951,43.5535,43.3951,43.5035,40698.0
2018-09-12 09:40:00,52.17,52.18,52.06,52.08,70666.0,43.4952,43.5035,43.4035,43.4201,70666.0
2018-09-12 09:45:00,52.07,52.15,52.05,52.11,103011.0,43.4118,43.4785,43.3951,43.4451,103011.0
2018-09-12 09:50:00,52.12,52.17,52.07,52.14,34536.0,43.4535,43.4952,43.4118,43.4702,34536.0
2018-09-12 09:55:00,52.14,52.14,52.03,52.04,45033.0,43.4702,43.4702,43.3785,43.3868,45033.0
2018-09-12 10:00:00,52.05,52.15,52.04,52.11,46016.0,43.3951,43.4785,43.3868,43.4451,46016.0
2018-09-12 10:05:00,52.11,52.11,52.05,52.11,58706.0,43.4451,43.4451,43.3951,43.4451,58706.0
2018-09-12 10:10:00,52.1,52.11,52.01,52.02,48254.0,43.4368,43.4451,43.3618,43.3701,48254.0
2018-09-12 10:15:00,52.03,52.03,51.94,51.98,92961.0,43.3785,43.3785,43.3034,43.3368,92961.0
2018-09-12 10:20:00,51.98,52.0,51.92,51.95,33384.0,43.3368,43.3534,43.2867,43.3118,33384.0
2018-09-12 10:25:00,51.96,52.04,51.94,52.02,46170.0,43.3201,43.3868,43.3034,43.3701,46170.0
2018-09-12 10:30:00,52.02,52.1,52.0,52.08,39237.0,43.3701,43.4368,43.3534,43.4201,39237.0
2018-09-12 10:35:00,52.08,52.14,52.07,52.1,70562.0,43.4201,43.4702,43.4118,43.4368,70562.0
2018-09-12 10:40:00,52.1,52.13,52.04,52.04,59373.0,43.4368,43.4618,43.3868,43.3868,59373.0
2018-09-12 10:45:00,52.04,52.11,52.01,52.07,53832.0,43.3868,43.4451,43.3618,43.4118,53832.0
2018-09-12 10:50:00,52.06,52.14,52.06,52.08,187105.0,43.4035,43.4702,43.4035,43.4201,187105.0
2018-09-12 10:55:00,52.07,52.16,52.07,52.13,40210.0,43.4118,43.4868,43.4118,43.4618,40210.0
2018-09-12 11:00:00,52.12,52.18,52.09,52.14,34139.0,43.4535,43.5035,43.4285,43.4702,34139.0
2018-09-12 11:05:00,52.13,52.15,52.04,52.08,58485.0,43.4618,43.4785,43.3868,43.4201,58485.0
2018-09-12 11:10:00,52.08,52.21,52.05,52.17,207691.0,43.4201,43.5285,43.3951,43.4952,207691.0
2018-09-12 11:15:00,52.2,52.22,52.14,52.2,80465.0,43.5202,43.5369,43.4702,43.5202,80465.0
2018-09-12 11:20:00,52.2,52.25,52.18,52.21,34756.0,43.5202,43.5619,43.5035,43.5285,34756.0
2018-09-12 11:25:00,52.2,52.23,52.16,52.22,88810.0,43.5202,43.5452,43.4868,43.5369,88810.0
2018-09-12 11:30:00,52.22,52.26,52.21,52.23,92375.0,43.5369,43.5702,43.5285,43.5452,92375.0
2018-09-12 11:35:00,52.23,52.25,52.21,52.25,47847.0,43.5452,43.5619,43.5285,43.5619,47847.0
2018-09-12 11:40:00,52.26,52.29,52.2,52.28,219492.0,43.5702,43.5952,43.5202,43.5869,219492.0
2018-09-12 11:45:00,52.28,52.3,52.26,52.29,41847.0,43.5869,43.6036,43.5702,43.5952,41847.0
2018-09-12 11:50:00,52.29,52.35,52.27,52.3,36078.0,43.5952,43.6452,43.5785,43.6036,36078.0
2018-09-12 11:55:00,52.29,52.3,52.24,52.27,23815.0,43.5952,43.6036,43.5535,43.5785,23815.0
2018-09-12 12:00:00,52.26,52.33,52.26,52.29,20754.0,43.5702,43.6286,43.5702,43.5952,20754.0
2018-09-12 12:05:00,52.29,52.34,52.16,52.17,49633.0,43.5952,43.6369,43.4868,43.4952,49633.0
2018-09-12 12:10:00,52.19,52.2,52.12,52.16,44091.0,43.5118,43.5202,43.4535,43.4868,44091.0
2018-09-12 12:15:00,52.17,52.2,52.13,52.17,12173.0,43.4952,43.5202,43.4618,43.4952,12173.0
2018-09-12 12:20:00,52.17,52.21,52.15,52.19,15089.0,43.4952,43.5285,43.4785,43.5118,15089.0
2018-09-12 12:25:00,52.19,52.21,52.16,52.18,11198.0,43.5118,43.5285,43.4868,43.5035,11198.0
2018-09-12 12:30:00,52.19,52.23,52.18,52.23,56620.0,43.5118,43.5452,43.5035,43.5452,56620.0
2018-09-12 12:35:00,52.23,52.26,52.2,52.2,26402.0,43.5452,43.5702,43.5202,43.5202,26402.0
2018-09-12 12:40:00,52.2,52.21,52.13,52.13,41681.0,43.5202,43.5285,43.4618,43.4618,41681.0
2018-09-12 12:45:00,52.14,52.19,52.14,52.19,13608.0,43.4702,43.5118,43.4702,43.5118,13608.0
2018-09-12 12:50:00,52.2,52.21,52.16,52.18,16968.0,43.5202,43.5285,43.4868,43.5035,16968.0
2018-09-12 12:55:00,52.18,52.18,52.16,52.18,11108.0,43.5035,43.5035,43.4868,43.5035,11108.0
2018-09-12 13:00:00,52.19,52.21,52.17,52.19,18245.0,43.5118,43.5285,43.4952,43.5118,18245.0
2018-09-12 13:05:00,52.19,52.19,52.14,52.19,16328.0,43.5118,43.5118,43.4702,43.5118,16328.0
2018-09-12 13:10:00,52.19,52.21,52.18,52.19,10723.0,43.5118,43.5285,43.5035,43.5118,10723.0
2018-09-12 13:15:00,52.2,52.21,52.1,52.12,23172.0,43.5202,43.5285,43.4368,43.4535,23172.0
2018-09-12 13:20:00,52.13,52.14,52.11,52.13,15836.0,43.4618,43.4702,43.4451,43.4618,15836.0
2018-09-12 13:25:00,52.12,52.15,52.11,52.14,26012.0,43.4535,43.4785,43.4451,43.4702,26012.0
2018-09-12 13:30:00,52.14,52.15,52.1,52.11,16708.0,43.4702,43.4785,43.4368,43.4451,16708.0
2018-09-12 13:35:00,52.12,52.14,52.11,52.12,36994.0,43.4535,43.4702,43.4451,43.4535,36994.0
2018-09-12 13:40:00,52.12,52.16,52.09,52.09,42213.0,43.4535,43.4868,43.4285,43.4285,42213.0
2018-09-12 13:45:00,52.1,52.11,52.09,52.11,28448.0,43.4368,43.4451,43.4285,43.4451,28448.0
2018-09-12 13:50:00,52.11,52.12,52.08,52.09,12039.0,43.4451,43.4535,43.4201,43.4285,12039.0
2018-09-12 13:55:00,52.09,52.14,52.08,52.14,13107.0,43.4285,43.4702,43.4201,43.4702,13107.0
2018-09-12 14:00:00,52.14,52.17,52.13,52.17,13261.0,43.4702,43.4952,43.4618,43.4952,13261.0
2018-09-12 14:05:00,52.16,52.2,52.16,52.16,34087.0,43.4868,43.5202,43.4868,43.4868,34087.0
2018-09-12 14:10:00,52.16,52.16,52.13,52.13,18271.0,43.4868,43.4868,43.4618,43.4618,18271.0
2018-09-12 14:15:00,52.13,52.15,52.08,52.09,28091.0,43.4618,43.4785,43.4201,43.4285,28091.0
2018-09-12 14:20:00,52.09,52.1,52.06,52.09,24714.0,43.4285,43.4368,43.4035,43.4285,24714.0
2018-09-12 14:25:00,52.09,52.14,52.09,52.11,21060.0,43.4285,43.4702,43.4285,43.4451,21060.0
2018-09-12 14:30:00,52.11,52.16,52.1,52.12,19960.0,43.4451,43.4868,43.4368,43.4535,19960.0
2018-09-12 14:35:00,52.13,52.13,52.12,52.13,11083.0,43.4618,43.4618,43.4535,43.4618,11083.0
2018-09-12 14:40:00,52.13,52.2,52.13,52.2,51115.0,43.4618,43.5202,43.4618,43.5202,51115.0
2018-09-12 14:45:00,52.2,52.26,52.2,52.26,24881.0,43.5202,43.5702,43.5202,43.5702,24881.0
2018-09-12 14:50:00,52.26,52.26,52.21,52.22,14684.0,43.5702,43.5702,43.5285,43.5369,14684.0
2018-09-12 14:55:00,52.22,52.26,52.22,52.24,13722.0,43.5369,43.5702,43.5369,43.5535,13722.0
2018-09-12 15:00:00,52.23,52.25,52.22,52.23,18456.0,43.5452,43.5619,43.5369,43.5452,18456.0
2018-09-12 15:05:00,52.23,52.29,52.22,52.29,92011.0,43.5452,43.5952,43.5369,43.5952,92011.0
2018-09-12 15:10:00,52.29,52.33,52.28,52.33,84264.0,43.5952,43.6286,43.5869,43.6286,84264.0
2018-09-12 15:15:00,52.33,52.36,52.3,52.36,35998.0,43.6286,43.6536,43.6036,43.6536,35998.0
2018-09-12 15:20:00,52.36,52.41,52.35,52.4,34410.0,43.6536,43.6953,43.6452,43.6869,34410.0
2018-09-12 15:25:00,52.4,52.45,52.4,52.45,35164.0,43.6869,43.7286,43.6869,43.7286,35164.0
2018-09-12 15:30:00,52.45,52.5,52.45,52.48,63020.0,43.7286,43.7703,43.7286,43.7536,63020.0
2018-09-12 15:35:00,52.47,52.48,52.4,52.47,45803.0,43.7453,43.7536,43.6869,43.7453,45803.0
2018-09-12 15:40:00,52.47,52.48,52.42,52.43,66838.0,43.7453,43.7536,43.7036,43.7119,66838.0
2018-09-12 15:45:00,52.43,52.43,52.32,52.34,90407.0,43.7119,43.7119,43.6202,43.6369,90407.0
2018-09-12 15:50:00,52.34,52.35,52.3,52.32,84887.0,43.6369,43.6452,43.6036,43.6202,84887.0
2018-09-12 15:55:00,52.32,52.33,52.29,52.32,162361.0,43.6202,43.6286,43.5952,43.6202,162361.0
2018-09-13 09:30:00,52.38,52.69,52.38,52.59,87962.0,43.6703,43.9287,43.6703,43.8453,87962.0
2018-09-13 09:35:00,52.59,52.78,52.53,52.76,54965.0,43.8453,44.0037,43.7953,43.9871,54965.0
2018-09-13 09:40:00,52.76,52.94,52.76,52.93,48116.0,43.9871,44.1371,43.9871,44.1288,48116.0
2018-09-13 09:45:00,52.93,52.93,52.67,52.75,51070.0,44.1288,44.1288,43.912,43.9787,51070.0
2018-09-13 09:50:00,52.75,52.8,52.72,52.77,47462.0,43.9787,44.0204,43.9537,43.9954,47462.0
2018-09-13 09:55:00,52.77,52.77,52.6,52.62,63773.0,43.9954,43.9954,43.8537,43.8703,63773.0
2018-09-13 10:00:00,52.63,52.76,52.62,52.74,42988.0,43.8787,43.9871,43.8703,43.9704,42988.0
2018-09-13 10:05:00,52.74,52.89,52.74,52.87,22458.0,43.9704,44.0954,43.9704,44.0788,22458.0
2018-09-13 10:10:00,52.87,52.88,52.79,52.84,27729.0,44.0788,44.0871,44.0121,44.0538,27729.0
2018-09-13 10:15:00,52.83,52.84,52.72,52.78,17198.0,44.0454,44.0538,43.9537,44.0037,17198.0
2018-09-13 10:20:00,52.76,52.82,52.72,52.8,19483.0,43.9871,44.0371,43.9537,44.0204,19483.0
2018-09-13 10:25:00,52.79,52.86,52.75,52.76,40670.0,44.0121,44.0704,43.9787,43.9871,40670.0
2018-09-13 10:30:00,52.77,52.8,52.72,52.76,24395.0,43.9954,44.0204,43.9537,43.9871,24395.0
2018-09-13 10:35:00,52.77,52.79,52.69,52.72,62428.0,43.9954,44.0121,43.9287,43.9537,62428.0
2018-09-13 10:40:00,52.72,52.83,52.71,52.83,23694.0,43.9537,44.0454,43.9454,44.0454,23694.0
2018-09-13 10:45:00,52.83,52.85,52.74,52.75,29689.0,44.0454,44.0621,43.9704,43.9787,29689.0
2018-09-13 10:50:00,52.74,52.8,52.73,52.77,116982.0,43.9704,44.0204,43.9621,43.9954,116982.0
2018-09-13 10:55:00,52.77,52.78,52.72,52.72,65057.0,43.9954,44.0037,43.9537,43.9537,65057.0
2018-09-13 11:00:00,52.72,52.73,52.65,52.66,36247.0,43.9537,43.9621,43.8954,43.9037,36247.0
2018-09-13 11:05:00,52.66,52.68,52.63,52.67,25359.0,43.9037,43.9204,43.8787,43.912,25359.0
2018-09-13 11:10:00,52.67,52.7,52.62,52.62,19806.0,43.912,43.937,43.8703,43.8703,19806.0
2018-09-13 11:15:00,52.63,52.63,52.57,52.61,19323.0,43.8787,43.8787,43.8287,43.862,19323.0
2018-09-13 11:20:00,52.61,52.64,52.58,52.62,15464.0,43.862,43.887,43.837,43.8703,15464.0
2018-09-13 11:25:00,52.61,52.62,52.55,52.56,13636.0,43.862,43.8703,43.812,43.8203,13636.0
2018-09-13 11:30:00,52.56,52.59,52.55,52.59,20499.0,43.8203,43.8453,43.812,43.8453,20499.0
2018-09-13 11:35:00,52.58,52.6,52.58,52.59,10622.0,43.837,43.8537,43.837,43.8453,10622.0
2018-09-13 11:40:00,52.6,52.6,52.56,52.56,12312.0,43.8537,43.8537,43.8203,43.8203,12312.0
2018-09-13 11:45:00,52.57,52.63,52.57,52.62,10950.0,43.8287,43.8787,43.8287,43.8703,10950.0
2018-09-13 11:50:00,52.63,52.67,52.62,52.66,18699.0,43.8787,43.912,43.8703,43.9037,18699.0
2018-09-13 11:55:00,52.66,52.72,52.66,52.72,11372.0,43.9037,43.9537,43.9037,43.9537,11372.0
2018-09-13 12:00:00,52.73,52.74,52.67,52.68,24745.0,43.9621,43.9704,43.912,43.9204,24745.0
2018-09-13 12:05:00,52.68,52.68,52.64,52.68,20217.0,43.9204,43.9204,43.887,43.9204,20217.0
2018-09-13 12:10:00,52.68,52.71,52.67,52.71,20446.0,43.9204,43.9454,43.912,43.9454,20446.0
2018-09-13 12:15:00,52.71,52.72,52.67,52.67,6797.0,43.9454,43.9537,43.912,43.912,6797.0
2018-09-13 12:20:00,52.67,52.7,52.66,52.69,19962.0,43.912,43.937,43.9037,43.9287,19962.0
2018-09-13 12:25:00,52.68,52.74,52.67,52.72,10761.0,43.9204,43.9704,43.912,43.9537,10761.0
2018-09-13 12:30:00,52.73,52.75,52.7,52.74,7502.0,43.9621,43.9787,43.937,43.9704,7502.0
2018-09-13 12:35:00,52.74,52.74,52.71,52.71,18757.0,43.9704,43.9704,43.9454,43.9454,18757.0
2018-09-13 12:40:00,52.71,52.71,52.68,52.7,21724.0,43.9454,43.9454,43.9204,43.937,21724.0
2018-09-13 12:45:00,52.7,52.73,52.7,52.72,114302.0,43.937,43.9621,43.937,43.9537,114302.0
2018-09-13 12:50:00,52.73,52.74,52.69,52.73,16562.0,43.9621,43.9704,43.9287,43.9621,16562.0
2018-09-13 12:55:00,52.73,52.78,52.73,52.75,8893.0,43.9621,44.0037,43.9621,43.9787,8893.0
2018-09-13 13:00:00,52.75,52.76,52.73,52.76,27721.0,43.9787,43.9871,43.9621,43.9871,27721.0
2018-09-13 13:05:00,52.76,52.77,52.74,52.75,11846.0,43.9871,43.9954,43.9704,43.9787,11846.0
2018-09-13 13:10:00,52.75,52.76,52.72,52.73,27447.0,43.9787,43.9871,43.9537,43.9621,27447.0
2018-09-13 13:15:00,52.73,52.75,52.73,52.74,22159.0,43.9621,43.9787,43.9621,43.9704,22159.0
2018-09-13 13:20:00,52.74,52.75,52.69,52.74,53751.0,43.9704,43.9787,43.9287,43.9704,53751.0
2018-09-13 13:25:00,52.74,52.78,52.74,52.76,74732.0,43.9704,44.0037,43.9704,43.9871,74732.0
2018-09-13 13:30:00,52.76,52.8,52.76,52.76,23540.0,43.9871,44.0204,43.9871,43.9871,23540.0
2018-09-13 13:35:00,52.77,52.78,52.72,52.75,24304.0,43.9954,44.0037,43.9537,43.9787,24304.0
2018-09-13 13:40:00,52.76,52.79,52.76,52.79,14852.0,43.9871,44.0121,43.9871,44.0121,14852.0
2018-09-13 13:45:00,52.78,52.79,52.74,52.74,22399.0,44.0037,44.0121,43.9704,43.9704,22399.0
2018-09-13 13:50:00,52.74,52.74,52.71,52.72,37909.0,43.9704,43.9704,43.9454,43.9537,37909.0
2018-09-13 13:55:00,52.72,52.72,52.69,52.69,23375.0,43.9537,43.9537,43.9287,43.9287,23375.0
2018-09-13 14:00:00,52.68,52.7,52.67,52.7,29022.0,43.9204,43.937,43.912,43.937,29022.0
2018-09-13 14:05:00,52.7,52.71,52.68,52.7,29417.0,43.937,43.9454,43.9204,43.937,29417.0
2018-09-13 14:10:00,52.7,52.71,52.68,52.68,18544.0,43.937,43.9454,43.9204,43.9204,18544.0
2018-09-13 14:15:00,52.69,52.7,52.66,52.66,18275.0,43.9287,43.937,43.9037,43.9037,18275.0
2018-09-13 14:20:00,52.66,52.72,52.65,52.71,28598.0,43.9037,43.9537,43.8954,43.9454,28598.0
2018-09-13 14:25:00,52.72,52.74,52.68,52.69,27555.0,43.9537,43.9704,43.9204,43.9287,27555.0
2018-09-13 14:30:00,52.7,52.74,52.69,52.72,18485.0,43.937,43.9704,43.9287,43.9537,18485.0
2018-09-13 14:35:00,52.72,52.75,52.72,52.73,24253.0,43.9537,43.9787,43.9537,43.9621,24253.0
2018-09-13 14:40:00,52.73,52.73,52.7,52.72,22094.0,43.9621,43.9621,43.937,43.9537,22094.0
2018-09-13 14:45:00,52.72,52.72,52.69,52.7,26565.0,43.9537,43.9537,43.9287,43.937,26565.0
2018-09-13 14:50:00,52.7,52.7,52.68,52.69,21681.0,43.937,43.937,43.9204,43.9287,21681.0
2018-09-13 14:55:00,52.69,52.69,52.65,52.69,18230.0,43.9287,43.9287,43.8954,43.9287,18230.0
2018-09-13 15:00:00,52.69,52.72,52.68,52.72,20303.0,43.9287,43.9537,43.9204,43.9537,20303.0
2018-09-13 15:05:00,52.72,52.72,52.69,52.7,38308.0,43.9537,43.9537,43.9287,43.937,38308.0
2018-09-13 15:10:00,52.71,52.72,52.68,52.69,33169.0,43.9454,43.9537,43.9204,43.9287,33169.0
2018-09-13 15:15:00,52.69,52.73,52.69,52.72,19756.0,43.9287,43.9621,43.9287,43.9537,19756.0
2018-09-13 15:20:00,52.72,52.72,52.67,52.69,24762.0,43.9537,43.9537,43.912,43.9287,24762.0
2018-09-13 15:25:00,52.68,52.71,52.65,52.7,37537.0,43.9204,43.9454,43.8954,43.937,37537.0
2018-09-13 15:30:00,52.69,52.72,52.68,52.71,43005.0,43.9287,43.9537,43.9204,43.9454,43005.0
2018-09-13 15:35:00,52.72,52.73,52.66,52.68,38955.0,43.9537,43.9621,43.9037,43.9204,38955.0
2018-09-13 15:40:00,52.68,52.68,52.65,52.66,35048.0,43.9204,43.9204,43.8954,43.9037,35048.0
2018-09-13 15:45:00,52.65,52.7,52.64,52.7,68319.0,43.8954,43.937,43.887,43.937,68319.0
2018-09-13 15:50:00,52.7,52.74,52.68,52.72,79653.0,43.937,43.9704,43.9204,43.9537,79653.0
2018-09-13 15:55:00,52.72,52.74,52.65,52.68,263748.0,43.9537,43.9704,43.8954,43.9204,263748.0
2018-09-14 09:30:00,52.51,52.66,52.42,52.65,44547.0,44.0417,44.1675,43.9662,44.1591,44547.0
2018-09-14 09:35:00,52.66,52.74,52.66,52.69,28777.0,44.1675,44.2346,44.1675,44.1927,28777.0
2018-09-14 09:40:00,52.69,52.81,52.65,52.72,32962.0,44.1927,44.2933,44.1591,44.2179,32962.0
2018-09-14 09:45:00,52.71,52.78,52.69,52.76,27651.0,44.2095,44.2682,44.1927,44.2514,27651.0
2018-09-14 09:50:00,52.76,52.84,52.75,52.81,30064.0,44.2514,44.3185,44.243,44.2933,30064.0
2018-09-14 09:55:00,52.82,52.84,52.78,52.84,20416.0,44.3017,44.3185,44.2682,44.3185,20416.0
2018-09-14 10:00:00,52.85,52.9,52.84,52.9,27013.0,44.3269,44.3688,44.3185,44.3688,27013.0
2018-09-14 10:05:00,52.92,52.96,52.88,52.89,40624.0,44.3856,44.4191,44.352,44.3604,40624.0
2018-09-14 10:10:00,52.89,52.99,52.89,52.97,46818.0,44.3604,44.4443,44.3604,44.4275,46818.0
2018-09-14 10:15:00,52.96,53.03,52.96,53.02,55671.0,44.4191,44.4779,44.4191,44.4695,55671.0
2018-09-14 10:20:00,53.02,53.06,53.0,53.02,31150.0,44.4695,44.503,44.4527,44.4695,31150.0
2018-09-14 10:25:00,53.02,53.08,53.0,53.04,30628.0,44.4695,44.5198,44.4527,44.4862,30628.0
2018-09-14 10:30:00,53.04,53.06,53.01,53.02,23934.0,44.4862,44.503,44.4611,44.4695,23934.0
2018-09-14 10:35:00,53.02,53.09,53.01,53.07,24637.0,44.4695,44.5282,44.4611,44.5114,24637.0
2018-09-14 10:40:00,53.06,53.08,53.03,53.07,17764.0,44.503,44.5198,44.4779,44.5114,17764.0
2018-09-14 10:45:00,53.07,53.08,53.03,53.07,19824.0,44.5114,44.5198,44.4779,44.5114,19824.0
2018-09-14 10:50:00,53.07,53.12,53.06,53.09,43493.0,44.5114,44.5533,44.503,44.5282,43493.0
2018-09-14 10:55:00,53.09,53.1,53.01,53.04,19102.0,44.5282,44.5366,44.4611,44.4862,19102.0
2018-09-14 11:00:00,53.05,53.07,53.04,53.05,22945.0,44.4946,44.5114,44.4862,44.4946,22945.0
2018-09-14 11:05:00,53.06,53.08,53.06,53.08,22998.0,44.503,44.5198,44.503,44.5198,22998.0
2018-09-14 11:10:00,53.08,53.13,53.08,53.11,19159.0,44.5198,44.5617,44.5198,44.545,19159.0
2018-09-14 11:15:00,53.12,53.2,53.1,53.17,74985.0,44.5533,44.6204,44.5366,44.5953,74985.0
2018-09-14 11:20:00,53.18,53.21,53.17,53.2,35187.0,44.6037,44.6288,44.5953,44.6204,35187.0
2018-09-14 11:25:00,53.21,53.21,53.16,53.17,27390.0,44.6288,44.6288,44.5869,44.5953,27390.0
2018-09-14 11:30:00,53.18,53.22,53.14,53.22,37602.0,44.6037,44.6372,44.5701,44.6372,37602.0
2018-09-14 11:35:00,53.21,53.25,53.2,53.22,24095.0,44.6288,44.6624,44.6204,44.6372,24095.0
2018-09-14 11:40:00,53.22,53.22,53.18,53.21,19315.0,44.6372,44.6372,44.6037,44.6288,19315.0
2018-09-14 11:45:00,53.22,53.25,53.2,53.21,15407.0,44.6372,44.6624,44.6204,44.6288,15407.0
2018-09-14 11:50:00,53.2,53.25,53.19,53.23,15172.0,44.6204,44.6624,44.6121,44.6456,15172.0
2018-09-14 11:55:00,53.24,53.26,53.23,53.24,16332.0,44.654,44.6708,44.6456,44.654,16332.0
2018-09-14 12:00:00,53.24,53.24,53.13,53.15,35174.0,44.654,44.654,44.5617,44.5785,35174.0
2018-09-14 12:05:00,53.14,53.15,53.09,53.14,25339.0,44.5701,44.5785,44.5282,44.5701,25339.0
2018-09-14 12:10:00,53.14,53.2,53.13,53.18,16027.0,44.5701,44.6204,44.5617,44.6037,16027.0
2018-09-14 12:15:00,53.17,53.2,53.15,53.16,23224.0,44.5953,44.6204,44.5785,44.5869,23224.0
2018-09-14 12:20:00,53.17,53.2,53.16,53.19,19674.0,44.5953,44.6204,44.5869,44.6121,19674.0
2018-09-14 12:25:00,53.2,53.21,53.15,53.16,37746.0,44.6204,44.6288,44.5785,44.5869,37746.0
2018-09-14 12:30:00,53.15,53.17,53.08,53.1,29507.0,44.5785,44.5953,44.5198,44.5366,29507.0
2018-09-14 12:35:00,53.09,53.12,53.08,53.1,22995.0,44.5282,44.5533,44.5198,44.5366,22995.0
2018-09-14 12:40:00,53.09,53.12,53.09,53.1,23091.0,44.5282,44.5533,44.5282,44.5366,23091.0
2018-09-14 12:45:00,53.1,53.1,53.03,53.05,39755.0,44.5366,44.5366,44.4779,44.4946,39755.0
2018-09-14 12:50:00,53.06,53.06,53.03,53.05,21026.0,44.503,44.503,44.4779,44.4946,21026.0
2018-09-14 12:55:00,53.05,53.09,53.04,53.05,21892.0,44.4946,44.5282,44.4862,44.4946,21892.0
2018-09-14 13:00:00,53.05,53.05,53.03,53.04,19948.0,44.4946,44.4946,44.4779,44.4862,19948.0
2018-09-14 13:05:00,53.03,53.05,53.01,53.04,18095.0,44.4779,44.4946,44.4611,44.4862,18095.0
2018-09-14 13:10:00,53.04,53.09,53.04,53.09,17976.0,44.4862,44.5282,44.4862,44.5282,17976.0
2018-09-14 13:15:00,53.09,53.18,53.08,53.17,16703.0,44.5282,44.6037,44.5198,44.5953,16703.0
2018-09-14 13:20:00,53.17,53.21,53.17,53.2,21335.0,44.5953,44.6288,44.5953,44.6204,21335.0
2018-09-14 13:25:00,53.21,53.22,53.2,53.21,27685.0,44.6288,44.6372,44.6204,44.6288,27685.0
2018-09-14 13:30:00,53.22,53.28,53.21,53.26,34076.0,44.6372,44.6875,44.6288,44.6708,34076.0
2018-09-14 13:35:00,53.26,53.28,53.24,53.28,24853.0,44.6708,44.6875,44.654,44.6875,24853.0
2018-09-14 13:40:00,53.29,53.3,53.28,53.3,11842.0,44.6959,44.7043,44.6875,44.7043,11842.0
2018-09-14 13:45:00,53.3,53.32,53.29,53.29,15914.0,44.7043,44.7211,44.6959,44.6959,15914.0
2018-09-14 13:50:00,53.3,53.31,53.26,53.31,30274.0,44.7043,44.7127,44.6708,44.7127,30274.0
2018-09-14 13:55:00,53.3,53.35,53.3,53.31,33324.0,44.7043,44.7463,44.7043,44.7127,33324.0
2018-09-14 14:00:00,53.31,53.32,53.29,53.31,19648.0,44.7127,44.7211,44.6959,44.7127,19648.0
2018-09-14 14:05:00,53.3,53.31,53.27,53.3,23670.0,44.7043,44.7127,44.6792,44.7043,23670.0
2018-09-14 14:10:00,53.3,53.32,53.28,53.31,16859.0,44.7043,44.7211,44.6875,44.7127,16859.0
2018-09-14 14:15:00,53.31,53.33,53.29,53.3,16903.0,44.7127,44.7295,44.6959,44.7043,16903.0
2018-09-14 14:20:00,53.3,53.36,53.3,53.35,23368.0,44.7043,44.7546,44.7043,44.7463,23368.0
2018-09-14 14:25:00,53.35,53.39,53.34,53.38,22171.0,44.7463,44.7798,44.7379,44.7714,22171.0
2018-09-14 14:30:00,53.39,53.41,53.38,53.41,17532.0,44.7798,44.7966,44.7714,44.7966,17532.0
2018-09-14 14:35:00,53.4,53.41,53.37,53.39,26758.0,44.7882,44.7966,44.763,44.7798,26758.0
2018-09-14 14:40:00,53.37,53.4,53.36,53.37,21074.0,44.763,44.7882,44.7546,44.763,21074.0
2018-09-14 14:45:00,53.36,53.36,53.33,53.34,20128.0,44.7546,44.7546,44.7295,44.7379,20128.0
2018-09-14 14:50:00,53.33,53.34,53.28,53.33,31273.0,44.7295,44.7379,44.6875,44.7295,31273.0
2018-09-14 14:55:00,53.33,53.35,53.31,53.32,28336.0,44.7295,44.7463,44.7127,44.7211,28336.0
2018-09-14 15:00:00,53.32,53.36,53.32,53.34,21582.0,44.7211,44.7546,44.7211,44.7379,21582.0
2018-09-14 15:05:00,53.34,53.35,53.31,53.35,31114.0,44.7379,44.7463,44.7127,44.7463,31114.0
2018-09-14 15:10:00,53.35,53.4,53.34,53.4,29107.0,44.7463,44.7882,44.7379,44.7882,29107.0
2018-09-14 15:15:00,53.39,53.41,53.35,53.38,29787.0,44.7798,44.7966,44.7463,44.7714,29787.0
2018-09-14 15:20:00,53.38,53.4,53.37,53.38,27536.0,44.7714,44.7882,44.763,44.7714,27536.0
2018-09-14 15:25:00,53.38,53.41,53.36,53.38,35469.0,44.7714,44.7966,44.7546,44.7714,35469.0
2018-09-14 15:30:00,53.39,53.45,53.38,53.45,57130.0,44.7798,44.8301,44.7714,44.8301,57130.0
2018-09-14 15:35:00,53.45,53.47,53.41,53.47,54246.0,44.8301,44.8469,44.7966,44.8469,54246.0
2018-09-14 15:40:00,53.47,53.49,53.38,53.39,68914.0,44.8469,44.8637,44.7714,44.7798,68914.0
2018-09-14 15:45:00,53.39,53.4,53.34,53.35,136545.0,44.7798,44.7882,44.7379,44.7463,136545.0
2018-09-14 15:50:00,53.35,53.37,53.31,53.32,113918.0,44.7463,44.763,44.7127,44.7211,113918.0
2018-09-14 15:55:00,53.31,53.33,53.24,53.25,291377.0,44.7127,44.7295,44.654,44.6624,291377.0
2018-09-17 09:30:00,53.34,53.34,53.03,53.05,40568.0,44.7379,44.7379,44.4779,44.4946,40568.0
2018-09-17 09:35:00,53.03,53.25,53.01,53.07,39279.0,44.4779,44.6624,44.4611,44.5114,39279.0
2018-09-17 09:40:00,53.08,53.22,53.07,53.1,23846.0,44.5198,44.6372,44.5114,44.5366,23846.0
2018-09-17 09:45:00,53.11,53.18,53.04,53.05,34717.0,44.545,44.6037,44.4862,44.4946,34717.0
2018-09-17 09:50:00,53.05,53.22,53.01,53.22,31722.0,44.4946,44.6372,44.4611,44.6372,31722.0
2018-09-17 09:55:00,53.21,53.25,53.14,53.24,13849.0,44.6288,44.6624,44.5701,44.654,13849.0
2018-09-17 10:00:00,53.24,53.33,53.24,53.28,19511.0,44.654,44.7295,44.654,44.6875,19511.0
2018-09-17 10:05:00,53.28,53.29,53.19,53.2,38968.0,44.6875,44.6959,44.6121,44.6204,38968.0
2018-09-17 10:10:00,53.21,53.26,53.17,53.18,42271.0,44.6288,44.6708,44.5953,44.6037,42271.0
2018-09-17 10:15:00,53.18,53.25,53.17,53.17,25819.0,44.6037,44.6624,44.5953,44.5953,25819.0
2018-09-17 10:20:00,53.17,53.28,53.16,53.28,22758.0,44.5953,44.6875,44.5869,44.6875,22758.0
2018-09-17 10:25:00,53.27,53.32,53.21,53.22,24098.0,44.6792,44.7211,44.6288,44.6372,24098.0
2018-09-17 10:30:00,53.22,53.23,53.09,53.12,48483.0,44.6372,44.6456,44.5282,44.5533,48483.0
2018-09-17 10:35:00,53.12,53.18,53.12,53.17,25743.0,44.5533,44.6037,44.5533,44.5953,25743.0
2018-09-17 10:40:00,53.17,53.3,53.16,53.26,39440.0,44.5953,44.7043,44.5869,44.6708,39440.0
2018-09-17 10:45:00,53.27,53.32,53.26,53.31,23383.0,44.6792,44.7211,44.6708,44.7127,23383.0
2018-09-17 10:50:00,53.31,53.34,53.25,53.25,18123.0,44.7127,44.7379,44.6624,44.6624,18123.0
2018-09-17 10:55:00,53.25,53.31,53.24,53.3,15461.0,44.6624,44.7127,44.654,44.7043,15461.0
2018-09-17 11:00:00,53.28,53.31,53.25,53.26,21234.0,44.6875,44.7127,44.6624,44.6708,21234.0
2018-09-17 11:05:00,53.27,53.33,53.26,53.32,49923.0,44.6792,44.7295,44.6708,44.7211,49923.0
2018-09-17 11:10:00,53.32,53.35,53.27,53.34,17831.0,44.7211,44.7463,44.6792,44.7379,17831.0
2018-09-17 11:15:00,53.35,53.36,53.29,53.36,28337.0,44.7463,44.7546,44.6959,44.7546,28337.0
2018-09-17 11:20:00,53.37,53.4,53.35,53.4,16449.0,44.763,44.7882,44.7463,44.7882,16449.0
2018-09-17 11:25:00,53.4,53.4,53.34,53.36,18044.0,44.7882,44.7882,44.7379,44.7546,18044.0
2018-09-17 11:30:00,53.36,53.39,53.35,53.37,30122.0,44.7546,44.7798,44.7463,44.763,30122.0
2018-09-17 11:35:00,53.37,53.41,53.37,53.38,17547.0,44.763,44.7966,44.763,44.7714,17547.0
2018-09-17 11:40:00,53.38,53.38,53.27,53.29,41847.0,44.7714,44.7714,44.6792,44.6959,41847.0
2018-09-17 11:45:00,53.29,53.3,53.27,53.28,14627.0,44.6959,44.7043,44.6792,44.6875,14627.0
2018-09-17 11:50:00,53.28,53.33,53.27,53.33,16664.0,44.6875,44.7295,44.6792,44.7295,16664.0
2018-09-17 11:55:00,53.32,53.33,53.29,53.29,20039.0,44.7211,44.7295,44.6959,44.6959,20039.0
2018-09-17 12:00:00,53.29,53.3,53.27,53.29,12614.0,44.6959,44.7043,44.6792,44.6959,12614.0
2018-09-17 12:05:00,53.28,53.29,53.23,53.25,55599.0,44.6875,44.6959,44.6456,44.6624,55599.0
2018-09-17 12:10:00,53.25,53.28,53.24,53.27,15152.0,44.6624,44.6875,44.654,44.6792,15152.0
2018-09-17 12:15:00,53.27,53.31,53.26,53.3,15981.0,44.6792,44.7127,44.6708,44.7043,15981.0
2018-09-17 12:20:00,53.3,53.31,53.24,53.26,23510.0,44.7043,44.7127,44.654,44.6708,23510.0
2018-09-17 12:25:00,53.26,53.27,53.23,53.23,60381.0,44.6708,44.6792,44.6456,44.6456,60381.0
2018-09-17 12:30:00,53.24,53.25,53.2,53.22,21109.0,44.654,44.6624,44.6204,44.6372,21109.0
2018-09-17 12:35:00,53.23,53.28,53.23,53.27,15737.0,44.6456,44.6875,44.6456,44.6792,15737.0
2018-09-17 12:40:00,53.27,53.28,53.25,53.28,11919.0,44.6792,44.6875,44.6624,44.6875,11919.0
2018-09-17 12:45:00,53.28,53.28,53.23,53.23,18684.0,44.6875,44.6875,44.6456,44.6456,18684.0
2018-09-17 12:50:00,53.24,53.28,53.23,53.25,23137.0,44.654,44.6875,44.6456,44.6624,23137.0
2018-09-17 12:55:00,53.24,53.28,53.22,53.27,19326.0,44.654,44.6875,44.6372,44.6792,19326.0
2018-09-17 13:00:00,53.26,53.27,53.22,53.23,34528.0,44.6708,44.6792,44.6372,44.6456,34528.0
2018-09-17 13:05:00,53.23,53.23,53.21,53.22,26564.0,44.6456,44.6456,44.6288,44.6372,26564.0
2018-09-17 13:10:00,53.23,53.23,53.2,53.21,13652.0,44.6456,44.6456,44.6204,44.6288,13652.0
2018-09-17 13:15:00,53.21,53.22,53.19,53.21,32181.0,44.6288,44.6372,44.6121,44.6288,32181.0
2018-09-17 13:20:00,53.21,53.28,53.2,53.28,24381.0,44.6288,44.6875,44.6204,44.6875,24381.0
2018-09-17 13:25:00,53.28,53.29,53.27,53.28,15508.0,44.6875,44.6959,44.6792,44.6875,15508.0
2018-09-17 13:30:00,53.27,53.3,53.25,53.28,24744.0,44.6792,44.7043,44.6624,44.6875,24744.0
2018-09-17 13:35:00,53.28,53.28,53.24,53.25,17151.0,44.6875,44.6875,44.654,44.6624,17151.0
2018-09-17 13:40:00,53.25,53.28,53.25,53.26,14572.0,44.6624,44.6875,44.6624,44.6708,14572.0
2018-09-17 13:45:00,53.26,53.31,53.25,53.29,12604.0,44.6708,44.7127,44.6624,44.6959,12604.0
2018-09-17 13:50:00,53.28,53.34,53.28,53.33,12794.0,44.6875,44.7379,44.6875,44.7295,12794.0
2018-09-17 13:55:00,53.33,53.33,53.27,53.29,38983.0,44.7295,44.7295,44.6792,44.6959,38983.0
2018-09-17 14:00:00,53.29,53.32,53.27,53.3,23846.0,44.6959,44.7211,44.6792,44.7043,23846.0
2018-09-17 14:05:00,53.3,53.3,53.26,53.26,15220.0,44.7043,44.7043,44.6708,44.6708,15220.0
2018-09-17 14:10:00,53.26,53.33,53.26,53.33,20088.0,44.6708,44.7295,44.6708,44.7295,20088.0
2018-09-17 14:15:00,53.33,53.33,53.3,53.32,19777.0,44.7295,44.7295,44.7043,44.7211,19777.0
2018-09-17 14:20:00,53.32,53.37,53.31,53.36,105727.0,44.7211,44.763,44.7127,44.7546,105727.0
2018-09-17 14:25:00,53.37,53.37,53.3,53.31,16587.0,44.763,44.763,44.7043,44.7127,16587.0
2018-09-17 14:30:00,53.3,53.31,53.24,53.26,27698.0,44.7043,44.7127,44.654,44.6708,27698.0
2018-09-17 14:35:00,53.27,53.31,53.26,53.31,15225.0,44.6792,44.7127,44.6708,44.7127,15225.0
2018-09-17 14:40:00,53.31,53.31,53.29,53.3,13448.0,44.7127,44.7127,44.6959,44.7043,13448.0
2018-09-17 14:45:00,53.3,53.32,53.29,53.32,12350.0,44.7043,44.7211,44.6959,44.7211,12350.0
2018-09-17 14:50:00,53.31,53.32,53.29,53.32,31714.0,44.7127,44.7211,44.6959,44.7211,31714.0
2018-09-17 14:55:00,53.32,53.32,53.25,53.27,25483.0,44.7211,44.7211,44.6624,44.6792,25483.0
2018-09-17 15:00:00,53.27,53.29,53.25,53.27,27867.0,44.6792,44.6959,44.6624,44.6792,27867.0
2018-09-17 15:05:00,53.27,53.31,53.26,53.31,24998.0,44.6792,44.7127,44.6708,44.7127,24998.0
2018-09-17 15:10:00,53.3,53.31,53.29,53.3,16024.0,44.7043,44.7127,44.6959,44.7043,16024.0
2018-09-17 15:15:00,53.3,53.3,53.27,53.29,20199.0,44.7043,44.7043,44.6792,44.6959,20199.0
2018-09-17 15:20:00,53.29,53.29,53.24,53.28,39632.0,44.6959,44.6959,44.654,44.6875,39632.0
2018-09-17 15:25:00,53.28,53.28,53.23,53.23,33007.0,44.6875,44.6875,44.6456,44.6456,33007.0
2018-09-17 15:30:00,53.23,53.24,53.2,53.2,45753.0,44.6456,44.654,44.6204,44.6204,45753.0
2018-09-17 15:35:00,53.2,53.21,53.18,53.21,51911.0,44.6204,44.6288,44.6037,44.6288,51911.0
2018-09-17 15:40:00,53.21,53.27,53.19,53.27,104269.0,44.6288,44.6792,44.6121,44.6792,104269.0
2018-09-17 15:45:00,53.27,53.32,53.26,53.32,61514.0,44.6792,44.7211,44.6708,44.7211,61514.0
2018-09-17 15:50:00,53.31,53.32,53.24,53.28,188767.0,44.7127,44.7211,44.654,44.6875,188767.0
2018-09-17 15:55:00,53.28,53.31,53.23,53.31,334432.0,44.6875,44.7127,44.6456,44.7127,334432.0
2018-09-18 09:30:00,53.3,53.36,53.14,53.23,36730.0,44.7043,44.7546,44.5701,44.6456,36730.0
2018-09-18 09:35:00,53.24,53.35,53.2,53.35,11449.0,44.654,44.7463,44.6204,44.7463,11449.0
2018-09-18 09:40:00,53.35,53.46,53.32,53.45,18071.0,44.7463,44.8385,44.7211,44.8301,18071.0
2018-09-18 09:45:00,53.43,53.61,53.43,53.56,51045.0,44.8134,44.9643,44.8134,44.9224,51045.0
2018-09-18 09:50:00,53.55,53.55,53.46,53.5,22968.0,44.914,44.914,44.8385,44.8721,22968.0
2018-09-18 09:55:00,53.5,53.54,53.47,53.51,23033.0,44.8721,44.9056,44.8469,44.8804,23033.0
2018-09-18 10:00:00,53.51,53.52,53.4,53.49,22104.0,44.8804,44.8888,44.7882,44.8637,22104.0
2018-09-18 10:05:00,53.48,53.53,53.43,53.44,34845.0,44.8553,44.8972,44.8134,44.8217,34845.0
2018-09-18 10:10:00,53.45,53.5,53.39,53.48,35062.0,44.8301,44.8721,44.7798,44.8553,35062.0
2018-09-18 10:15:00,53.49,53.56,53.49,53.55,15160.0,44.8637,44.9224,44.8637,44.914,15160.0
2018-09-18 10:20:00,53.57,53.63,53.54,53.59,29100.0,44.9308,44.9811,44.9056,44.9475,29100.0
2018-09-18 10:25:00,53.59,53.66,53.59,53.65,15557.0,44.9475,45.0063,44.9475,44.9979,15557.0
2018-09-18 10:30:00,53.65,53.68,53.58,53.59,23375.0,44.9979,45.023,44.9392,44.9475,23375.0
2018-09-18 10:35:00,53.6,53.61,53.56,53.59,31228.0,44.9559,44.9643,44.9224,44.9475,31228.0
2018-09-18 10:40:00,53.59,53.66,53.58,53.62,37938.0,44.9475,45.0063,44.9392,44.9727,37938.0
2018-09-18 10:45:00,53.62,53.71,53.62,53.68,20185.0,44.9727,45.0482,44.9727,45.023,20185.0
2018-09-18 10:50:00,53.67,53.67,53.62,53.65,15435.0,45.0146,45.0146,44.9727,44.9979,15435.0
2018-09-18 10:55:00,53.65,53.71,53.64,53.71,30668.0,44.9979,45.0482,44.9895,45.0482,30668.0
2018-09-18 11:00:00,53.71,53.74,53.63,53.64,24841.0,45.0482,45.0734,44.9811,44.9895,24841.0
2018-09-18 11:05:00,53.63,53.68,53.63,53.67,9054.0,44.9811,45.023,44.9811,45.0146,9054.0
2018-09-18 11:10:00,53.67,53.71,53.65,53.71,13303.0,45.0146,45.0482,44.9979,45.0482,13303.0
2018-09-18 11:15:00,53.71,53.71,53.65,53.68,14795.0,45.0482,45.0482,44.9979,45.023,14795.0
2018-09-18 11:20:00,53.69,53.72,53.66,53.7,19620.0,45.0314,45.0566,45.0063,45.0398,19620.0
2018-09-18 11:25:00,53.7,53.7,53.63,53.67,20638.0,45.0398,45.0398,44.9811,45.0146,20638.0
2018-09-18 11:30:00,53.68,53.68,53.63,53.65,26042.0,45.023,45.023,44.9811,44.9979,26042.0
2018-09-18 11:35:00,53.65,53.65,53.6,53.62,16404.0,44.9979,44.9979,44.9559,44.9727,16404.0
2018-09-18 11:40:00,53.62,53.65,53.62,53.65,20980.0,44.9727,44.9979,44.9727,44.9979,20980.0
2018-09-18 11:45:00,53.65,53.67,53.64,53.66,12307.0,44.9979,45.0146,44.9895,45.0063,12307.0
2018-09-18 11:50:00,53.66,53.66,53.64,53.65,16982.0,45.0063,45.0063,44.9895,44.9979,16982.0
2018-09-18 11:55:00,53.65,53.68,53.64,53.68,8736.0,44.9979,45.023,44.9895,45.023,8736.0
2018-09-18 12:00:00,53.68,53.72,53.68,53.71,34212.0,45.023,45.0566,45.023,45.0482,34212.0
2018-09-18 12:05:00,53.71,53.8,53.71,53.79,163078.0,45.0482,45.1237,45.0482,45.1153,163078.0
2018-09-18 12:10:00,53.79,53.83,53.76,53.82,24702.0,45.1153,45.1488,45.0901,45.1405,24702.0
2018-09-18 12:15:00,53.82,53.82,53.76,53.76,12773.0,45.1405,45.1405,45.0901,45.0901,12773.0
2018-09-18 12:20:00,53.76,53.77,53.75,53.76,21898.0,45.0901,45.0985,45.0817,45.0901,21898.0
2018-09-18 12:25:00,53.77,53.78,53.75,53.75,20980.0,45.0985,45.1069,45.0817,45.0817,20980.0
2018-09-18 12:30:00,53.75,53.8,53.75,53.79,19090.0,45.0817,45.1237,45.0817,45.1153,19090.0
2018-09-18 12:35:00,53.79,53.82,53.78,53.79,20492.0,45.1153,45.1405,45.1069,45.1153,20492.0
2018-09-18 12:40:00,53.79,53.83,53.77,53.81,21080.0,45.1153,45.1488,45.0985,45.1321,21080.0
2018-09-18 12:45:00,53.81,53.85,53.81,53.82,14652.0,45.1321,45.1656,45.1321,45.1405,14652.0
2018-09-18 12:50:00,53.82,53.88,53.81,53.82,38557.0,45.1405,45.1908,45.1321,45.1405,38557.0
2018-09-18 12:55:00,53.82,53.84,53.81,53.83,37955.0,45.1405,45.1572,45.1321,45.1488,37955.0
2018-09-18 13:00:00,53.84,53.85,53.83,53.84,15759.0,45.1572,45.1656,45.1488,45.1572,15759.0
2018-09-18 13:05:00,53.84,53.84,53.81,53.82,14884.0,45.1572,45.1572,45.1321,45.1405,14884.0
2018-09-18 13:10:00,53.81,53.82,53.77,53.79,45526.0,45.1321,45.1405,45.0985,45.1153,45526.0
2018-09-18 13:15:00,53.79,53.8,53.78,53.78,13310.0,45.1153,45.1237,45.1069,45.1069,13310.0
2018-09-18 13:20:00,53.77,53.78,53.73,53.75,35523.0,45.0985,45.1069,45.065,45.0817,35523.0
2018-09-18 13:25:00,53.75,53.77,53.75,53.77,4883.0,45.0817,45.0985,45.0817,45.0985,4883.0
2018-09-18 13:30:00,53.77,53.79,53.76,53.79,23924.0,45.0985,45.1153,45.0901,45.1153,23924.0
2018-09-18 13:35:00,53.78,53.81,53.77,53.8,41725.0,45.1069,45.1321,45.0985,45.1237,41725.0
2018-09-18 13:40:00,53.8,53.8,53.77,53.79,14582.0,45.1237,45.1237,45.0985,45.1153,14582.0
2018-09-18 13:45:00,53.79,53.81,53.72,53.8,77567.0,45.1153,45.1321,45.0566,45.1237,77567.0
2018-09-18 13:50:00,53.8,53.85,53.8,53.85,21609.0,45.1237,45.1656,45.1237,45.1656,21609.0
2018-09-18 13:55:00,53.85,53.85,53.83,53.83,6046.0,45.1656,45.1656,45.1488,45.1488,6046.0
2018-09-18 14:00:00,53.83,53.84,53.82,53.84,21155.0,45.1488,45.1572,45.1405,45.1572,21155.0
2018-09-18 14:05:00,53.84,53.84,53.79,53.79,27558.0,45.1572,45.1572,45.1153,45.1153,27558.0
2018-09-18 14:10:00,53.79,53.87,53.79,53.87,186625.0,45.1153,45.1824,45.1153,45.1824,186625.0
2018-09-18 14:15:00,53.87,53.93,53.86,53.93,36154.0,45.1824,45.2327,45.174,45.2327,36154.0
2018-09-18 14:20:00,53.93,53.94,53.91,53.94,24596.0,45.2327,45.2411,45.2159,45.2411,24596.0
2018-09-18 14:25:00,53.94,53.98,53.93,53.98,23796.0,45.2411,45.2747,45.2327,45.2747,23796.0
2018-09-18 14:30:00,53.98,54.0,53.96,53.97,24010.0,45.2747,45.2914,45.2579,45.2663,24010.0
2018-09-18 14:35:00,53.96,54.03,53.96,54.03,87621.0,45.2579,45.3166,45.2579,45.3166,87621.0
2018-09-18 14:40:00,54.02,54.07,54.02,54.07,17651.0,45.3082,45.3501,45.3082,45.3501,17651.0
2018-09-18 14:45:00,54.06,54.07,54.02,54.02,43320.0,45.3418,45.3501,45.3082,45.3082,43320.0
2018-09-18 14:50:00,54.03,54.06,54.02,54.03,22428.0,45.3166,45.3418,45.3082,45.3166,22428.0
2018-09-18 14:55:00,54.03,54.06,54.02,54.06,29194.0,45.3166,45.3418,45.3082,45.3418,29194.0
2018-09-18 15:00:00,54.05,54.08,54.0,54.03,50927.0,45.3334,45.3585,45.2914,45.3166,50927.0
2018-09-18 15:05:00,54.03,54.05,54.02,54.04,19134.0,45.3166,45.3334,45.3082,45.325,19134.0
2018-09-18 15:10:00,54.05,54.05,53.99,54.02,36075.0,45.3334,45.3334,45.283,45.3082,36075.0
2018-09-18 15:15:00,54.01,54.02,53.99,54.02,35449.0,45.2998,45.3082,45.283,45.3082,35449.0
2018-09-18 15:20:00,54.02,54.06,53.99,54.04,59137.0,45.3082,45.3418,45.283,45.325,59137.0
2018-09-18 15:25:00,54.05,54.06,54.01,54.02,30673.0,45.3334,45.3418,45.2998,45.3082,30673.0
2018-09-18 15:30:00,54.01,54.04,53.99,54.02,68339.0,45.2998,45.325,45.283,45.3082,68339.0
2018-09-18 15:35:00,54.03,54.05,53.99,54.03,59488.0,45.3166,45.3334,45.283,45.3166,59488.0
2018-09-18 15:40:00,54.04,54.05,53.98,54.0,123985.0,45.325,45.3334,45.2747,45.2914,123985.0
2018-09-18 15:45:00,54.01,54.03,53.99,54.0,65049.0,45.2998,45.3166,45.283,45.2914,65049.0
2018-09-18 15:50:00,54.0,54.02,53.97,54.0,156049.0,45.2914,45.3082,45.2663,45.2914,156049.0
2018-09-18 15:55:00,54.0,54.01,53.94,53.96,359363.0,45.2914,45.2998,45.2411,45.2579,359363.0
2018-09-19 09:30:00,54.11,54.24,53.92,54.19,108661.0,45.3837,45.4927,45.2243,45.4508,108661.0
2018-09-19 09:35:00,54.16,54.38,54.16,54.34,48110.0,45.4256,45.6101,45.4256,45.5766,48110.0
2018-09-19 09:40:00,54.32,54.35,54.24,54.31,31035.0,45.5598,45.585,45.4927,45.5514,31035.0
2018-09-19 09:45:00,54.33,54.38,54.26,54.27,33776.0,45.5682,45.6101,45.5095,45.5179,33776.0
2018-09-19 09:50:00,54.27,54.38,54.27,54.38,48758.0,45.5179,45.6101,45.5179,45.6101,48758.0
2018-09-19 09:55:00,54.37,54.4,54.28,54.28,36704.0,45.6018,45.6269,45.5263,45.5263,36704.0
2018-09-19 10:00:00,54.29,54.47,54.29,54.47,82886.0,45.5347,45.6856,45.5347,45.6856,82886.0
2018-09-19 10:05:00,54.47,54.55,54.43,54.51,54944.0,45.6856,45.7527,45.6521,45.7192,54944.0
2018-09-19 10:10:00,54.52,54.56,54.45,54.51,55734.0,45.7276,45.7611,45.6689,45.7192,55734.0
2018-09-19 10:15:00,54.51,54.51,54.39,54.49,51972.0,45.7192,45.7192,45.6185,45.7024,51972.0
2018-09-19 10:20:00,54.49,54.57,54.49,54.55,38502.0,45.7024,45.7695,45.7024,45.7527,38502.0
2018-09-19 10:25:00,54.55,54.61,54.54,54.58,25080.0,45.7527,45.8031,45.7443,45.7779,25080.0
2018-09-19 10:30:00,54.58,54.62,54.54,54.57,26580.0,45.7779,45.8114,45.7443,45.7695,26580.0
2018-09-19 10:35:00,54.57,54.66,54.54,54.65,29447.0,45.7695,45.845,45.7443,45.8366,29447.0
2018-09-19 10:40:00,54.65,54.69,54.6,54.65,55398.0,45.8366,45.8702,45.7947,45.8366,55398.0
2018-09-19 10:45:00,54.65,54.66,54.59,54.66,41875.0,45.8366,45.845,45.7863,45.845,41875.0
2018-09-19 10:50:00,54.65,54.66,54.57,54.58,57425.0,45.8366,45.845,45.7695,45.7779,57425.0
2018-09-19 10:55:00,54.59,54.66,54.56,54.61,63791.0,45.7863,45.845,45.7611,45.8031,63791.0
2018-09-19 11:00:00,54.61,54.63,54.46,54.51,109799.0,45.8031,45.8198,45.6772,45.7192,109799.0
2018-09-19 11:05:00,54.52,54.54,54.44,54.46,41234.0,45.7276,45.7443,45.6605,45.6772,41234.0
2018-09-19 11:10:00,54.46,54.51,54.46,54.48,47598.0,45.6772,45.7192,45.6772,45.694,47598.0
2018-09-19 11:15:00,54.48,54.53,54.47,54.52,27320.0,45.694,45.736,45.6856,45.7276,27320.0
2018-09-19 11:20:00,54.53,54.53,54.41,54.45,36132.0,45.736,45.736,45.6353,45.6689,36132.0
2018-09-19 11:25:00,54.46,54.48,54.43,54.48,23391.0,45.6772,45.694,45.6521,45.694,23391.0
2018-09-19 11:30:00,54.48,54.55,54.46,54.54,97446.0,45.694,45.7527,45.6772,45.7443,97446.0
2018-09-19 11:35:00,54.53,54.58,54.53,54.57,69204.0,45.736,45.7779,45.736,45.7695,69204.0
2018-09-19 11:40:00,54.56,54.57,54.42,54.43,108224.0,45.7611,45.7695,45.6437,45.6521,108224.0
2018-09-19 11:45:00,54.43,54.43,54.37,54.41,42777.0,45.6521,45.6521,45.6018,45.6353,42777.0
2018-09-19 11:50:00,54.41,54.43,54.38,54.39,31877.0,45.6353,45.6521,45.6101,45.6185,31877.0
2018-09-19 11:55:00,54.39,54.42,54.35,54.39,40608.0,45.6185,45.6437,45.585,45.6185,40608.0
2018-09-19 12:00:00,54.39,54.43,54.34,54.43,48958.0,45.6185,45.6521,45.5766,45.6521,48958.0
2018-09-19 12:05:00,54.42,54.42,54.39,54.41,25881.0,45.6437,45.6437,45.6185,45.6353,25881.0
2018-09-19 12:10:00,54.42,54.45,54.33,54.34,147336.0,45.6437,45.6689,45.5682,45.5766,147336.0
2018-09-19 12:15:00,54.33,54.43,54.33,54.43,36481.0,45.5682,45.6521,45.5682,45.6521,36481.0
2018-09-19 12:20:00,54.43,54.44,54.35,54.37,57849.0,45.6521,45.6605,45.585,45.6018,57849.0
2018-09-19 12:25:00,54.37,54.41,54.37,54.41,22968.0,45.6018,45.6353,45.6018,45.6353,22968.0
2018-09-19 12:30:00,54.41,54.44,54.41,54.42,28899.0,45.6353,45.6605,45.6353,45.6437,28899.0
2018-09-19 12:35:00,54.42,54.43,54.29,54.34,74708.0,45.6437,45.6521,45.5347,45.5766,74708.0
2018-09-19 12:40:00,54.36,54.37,54.32,54.33,33254.0,45.5934,45.6018,45.5598,45.5682,33254.0
2018-09-19 12:45:00,54.32,54.35,54.31,54.35,8927.0,45.5598,45.585,45.5514,45.585,8927.0
2018-09-19 12:50:00,54.35,54.35,54.3,54.35,40873.0,45.585,45.585,45.543,45.585,40873.0
2018-09-19 12:55:00,54.35,54.44,54.35,54.42,31945.0,45.585,45.6605,45.585,45.6437,31945.0
2018-09-19 13:00:00,54.43,54.46,54.42,54.43,50985.0,45.6521,45.6772,45.6437,45.6521,50985.0
2018-09-19 13:05:00,54.42,54.43,54.35,54.41,52763.0,45.6437,45.6521,45.585,45.6353,52763.0
2018-09-19 13:10:00,54.4,54.41,54.36,54.37,22939.0,45.6269,45.6353,45.5934,45.6018,22939.0
2018-09-19 13:15:00,54.37,54.37,54.32,54.33,28028.0,45.6018,45.6018,45.5598,45.5682,28028.0
2018-09-19 13:20:00,54.34,54.38,54.33,54.37,22377.0,45.5766,45.6101,45.5682,45.6018,22377.0
2018-09-19 13:25:00,54.38,54.39,54.36,54.38,18696.0,45.6101,45.6185,45.5934,45.6101,18696.0
2018-09-19 13:30:00,54.38,54.39,54.35,54.36,24860.0,45.6101,45.6185,45.585,45.5934,24860.0
2018-09-19 13:35:00,54.36,54.36,54.34,54.35,34903.0,45.5934,45.5934,45.5766,45.585,34903.0
2018-09-19 13:40:00,54.35,54.35,54.31,54.34,20532.0,45.585,45.585,45.5514,45.5766,20532.0
2018-09-19 13:45:00,54.34,54.34,54.29,54.29,35839.0,45.5766,45.5766,45.5347,45.5347,35839.0
2018-09-19 13:50:00,54.3,54.32,54.28,54.29,27285.0,45.543,45.5598,45.5263,45.5347,27285.0
2018-09-19 13:55:00,54.29,54.32,54.26,54.26,38840.0,45.5347,45.5598,45.5095,45.5095,38840.0
2018-09-19 14:00:00,54.27,54.3,54.25,54.26,18904.0,45.5179,45.543,45.5011,45.5095,18904.0
2018-09-19 14:05:00,54.25,54.3,54.25,54.29,23559.0,45.5011,45.543,45.5011,45.5347,23559.0
2018-09-19 14:10:00,54.29,54.3,54.22,54.23,28894.0,45.5347,45.543,45.4759,45.4843,28894.0
2018-09-19 14:15:00,54.23,54.29,54.23,54.25,23921.0,45.4843,45.5347,45.4843,45.5011,23921.0
2018-09-19 14:20:00,54.25,54.26,54.19,54.22,31483.0,45.5011,45.5095,45.4508,45.4759,31483.0
2018-09-19 14:25:00,54.22,54.23,54.19,54.2,14513.0,45.4759,45.4843,45.4508,45.4592,14513.0
2018-09-19 14:30:00,54.2,54.21,54.18,54.19,28688.0,45.4592,45.4676,45.4424,45.4508,28688.0
2018-09-19 14:35:00,54.18,54.21,54.18,54.21,28899.0,45.4424,45.4676,45.4424,45.4676,28899.0
2018-09-19 14:40:00,54.21,54.26,54.2,54.22,50875.0,45.4676,45.5095,45.4592,45.4759,50875.0
2018-09-19 14:45:00,54.23,54.23,54.15,54.15,66830.0,45.4843,45.4843,45.4172,45.4172,66830.0
2018-09-19 14:50:00,54.14,54.2,54.12,54.18,40910.0,45.4088,45.4592,45.3921,45.4424,40910.0
2018-09-19 14:55:00,54.19,54.19,54.15,54.15,36609.0,45.4508,45.4508,45.4172,45.4172,36609.0
2018-09-19 15:00:00,54.16,54.18,54.12,54.13,63792.0,45.4256,45.4424,45.3921,45.4005,63792.0
2018-09-19 15:05:00,54.12,54.13,54.05,54.08,79968.0,45.3921,45.4005,45.3334,45.3585,79968.0
2018-09-19 15:10:00,54.08,54.08,53.99,54.01,54512.0,45.3585,45.3585,45.283,45.2998,54512.0
2018-09-19 15:15:00,54.01,54.01,53.96,53.99,56996.0,45.2998,45.2998,45.2579,45.283,56996.0
2018-09-19 15:20:00,53.99,54.01,53.96,53.99,46634.0,45.283,45.2998,45.2579,45.283,46634.0
2018-09-19 15:25:00,54.0,54.01,53.98,54.0,69366.0,45.2914,45.2998,45.2747,45.2914,69366.0
2018-09-19 15:30:00,54.0,54.0,53.95,53.96,78176.0,45.2914,45.2914,45.2495,45.2579,78176.0
2018-09-19 15:35:00,53.95,54.0,53.95,54.0,52024.0,45.2495,45.2914,45.2495,45.2914,52024.0
2018-09-19 15:40:00,54.0,54.01,53.98,54.0,90754.0,45.2914,45.2998,45.2747,45.2914,90754.0
2018-09-19 15:45:00,53.99,54.0,53.97,53.98,75785.0,45.283,45.2914,45.2663,45.2747,75785.0
2018-09-19 15:50:00,53.98,54.0,53.97,53.98,68529.0,45.2747,45.2914,45.2663,45.2747,68529.0
2018-09-19 15:55:00,53.97,54.0,53.89,53.9,310747.0,45.2663,45.2914,45.1992,45.2076,310747.0
2018-09-20 09:30:00,54.25,54.6,54.22,54.6,249706.0,45.5011,45.7947,45.4759,45.7947,249706.0
2018-09-20 09:35:00,54.65,54.72,54.55,54.69,33164.0,45.8366,45.8953,45.7527,45.8702,33164.0
2018-09-20 09:40:00,54.7,54.7,54.5,54.53,20701.0,45.8785,45.8785,45.7108,45.736,20701.0
2018-09-20 09:45:00,54.52,54.52,54.41,54.47,23641.0,45.7276,45.7276,45.6353,45.6856,23641.0
2018-09-20 09:50:00,54.48,54.51,54.4,54.5,27816.0,45.694,45.7192,45.6269,45.7108,27816.0
2018-09-20 09:55:00,54.5,54.52,54.37,54.41,23938.0,45.7108,45.7276,45.6018,45.6353,23938.0
2018-09-20 10:00:00,54.42,54.45,54.32,54.34,33584.0,45.6437,45.6689,45.5598,45.5766,33584.0
2018-09-20 10:05:00,54.34,54.43,54.33,54.35,54331.0,45.5766,45.6521,45.5682,45.585,54331.0
2018-09-20 10:10:00,54.36,54.52,54.33,54.47,96331.0,45.5934,45.7276,45.5682,45.6856,96331.0
2018-09-20 10:15:00,54.46,54.6,54.46,54.6,26903.0,45.6772,45.7947,45.6772,45.7947,26903.0
2018-09-20 10:20:00,54.59,54.64,54.54,54.57,22497.0,45.7863,45.8282,45.7443,45.7695,22497.0
2018-09-20 10:25:00,54.57,54.58,54.51,54.52,24846.0,45.7695,45.7779,45.7192,45.7276,24846.0
2018-09-20 10:30:00,54.52,54.6,54.49,54.6,23600.0,45.7276,45.7947,45.7024,45.7947,23600.0
2018-09-20 10:35:00,54.6,54.61,54.53,54.56,33268.0,45.7947,45.8031,45.736,45.7611,33268.0
2018-09-20 10:40:00,54.57,54.57,54.51,54.52,41681.0,45.7695,45.7695,45.7192,45.7276,41681.0
2018-09-20 10:45:00,54.53,54.53,54.44,54.51,37449.0,45.736,45.736,45.6605,45.7192,37449.0
2018-09-20 10:50:00,54.52,54.53,54.42,54.42,40674.0,45.7276,45.736,45.6437,45.6437,40674.0
2018-09-20 10:55:00,54.43,54.44,54.39,54.42,26872.0,45.6521,45.6605,45.6185,45.6437,26872.0
2018-09-20 11:00:00,54.43,54.44,54.36,54.37,30890.0,45.6521,45.6605,45.5934,45.6018,30890.0
2018-09-20 11:05:00,54.37,54.37,54.31,54.35,28170.0,45.6018,45.6018,45.5514,45.585,28170.0
2018-09-20 11:10:00,54.35,54.36,54.3,54.3,22390.0,45.585,45.5934,45.543,45.543,22390.0
2018-09-20 11:15:00,54.31,54.34,54.31,54.32,12721.0,45.5514,45.5766,45.5514,45.5598,12721.0
2018-09-20 11:20:00,54.33,54.4,54.27,54.4,52990.0,45.5682,45.6269,45.5179,45.6269,52990.0
2018-09-20 11:25:00,54.4,54.4,54.32,54.35,12310.0,45.6269,45.6269,45.5598,45.585,12310.0
2018-09-20 11:30:00,54.34,54.38,54.33,54.35,30795.0,45.5766,45.6101,45.5682,45.585,30795.0
2018-09-20 11:35:00,54.35,54.37,54.32,54.32,22484.0,45.585,45.6018,45.5598,45.5598,22484.0
2018-09-20 11:40:00,54.33,54.35,54.29,54.34,12554.0,45.5682,45.585,45.5347,45.5766,12554.0
2018-09-20 11:45:00,54.34,54.35,54.32,54.35,14826.0,45.5766,45.585,45.5598,45.585,14826.0
2018-09-20 11:50:00,54.35,54.42,54.35,54.37,44541.0,45.585,45.6437,45.585,45.6018,44541.0
2018-09-20 11:55:00,54.37,54.37,54.32,54.35,61342.0,45.6018,45.6018,45.5598,45.585,61342.0
2018-09-20 12:00:00,54.35,54.36,54.33,54.35,25183.0,45.585,45.5934,45.5682,45.585,25183.0
2018-09-20 12:05:00,54.35,54.35,54.3,54.32,35285.0,45.585,45.585,45.543,45.5598,35285.0
2018-09-20 12:10:00,54.32,54.33,54.26,54.29,15945.0,45.5598,45.5682,45.5095,45.5347,15945.0
2018-09-20 12:15:00,54.29,54.37,54.27,54.36,70132.0,45.5347,45.6018,45.5179,45.5934,70132.0
2018-09-20 12:20:00,54.36,54.41,54.36,54.38,13343.0,45.5934,45.6353,45.5934,45.6101,13343.0
2018-09-20 12:25:00,54.4,54.43,54.38,54.42,76740.0,45.6269,45.6521,45.6101,45.6437,76740.0
2018-09-20 12:30:00,54.41,54.43,54.39,54.43,11293.0,45.6353,45.6521,45.6185,45.6521,11293.0
2018-09-20 12:35:00,54.44,54.46,54.39,54.41,33685.0,45.6605,45.6772,45.6185,45.6353,33685.0
2018-09-20 12:40:00,54.41,54.43,54.33,54.38,40415.0,45.6353,45.6521,45.5682,45.6101,40415.0
2018-09-20 12:45:00,54.38,54.4,54.34,54.37,26039.0,45.6101,45.6269,45.5766,45.6018,26039.0
2018-09-20 12:50:00,54.37,54.4,54.36,54.39,15556.0,45.6018,45.6269,45.5934,45.6185,15556.0
2018-09-20 12:55:00,54.39,54.46,54.37,54.45,28680.0,45.6185,45.6772,45.6018,45.6689,28680.0
2018-09-20 13:00:00,54.46,54.52,54.46,54.52,13591.0,45.6772,45.7276,45.6772,45.7276,13591.0
2018-09-20 13:05:00,54.51,54.52,54.5,54.5,14097.0,45.7192,45.7276,45.7108,45.7108,14097.0
2018-09-20 13:10:00,54.5,54.52,54.49,54.51,6130.0,45.7108,45.7276,45.7024,45.7192,6130.0
2018-09-20 13:15:00,54.51,54.52,54.49,54.52,18364.0,45.7192,45.7276,45.7024,45.7276,18364.0
2018-09-20 13:20:00,54.53,54.54,54.51,54.53,19259.0,45.736,45.7443,45.7192,45.736,19259.0
2018-09-20 13:25:00,54.53,54.53,54.48,54.49,13872.0,45.736,45.736,45.694,45.7024,13872.0
2018-09-20 13:30:00,54.49,54.5,54.47,54.48,15856.0,45.7024,45.7108,45.6856,45.694,15856.0
2018-09-20 13:35:00,54.49,54.56,54.49,54.53,37692.0,45.7024,45.7611,45.7024,45.736,37692.0
2018-09-20 13:40:00,54.52,54.56,54.52,54.53,27903.0,45.7276,45.7611,45.7276,45.736,27903.0
2018-09-20 13:45:00,54.53,54.54,54.49,54.53,33772.0,45.736,45.7443,45.7024,45.736,33772.0
2018-09-20 13:50:00,54.53,54.57,54.48,54.49,76770.0,45.736,45.7695,45.694,45.7024,76770.0
2018-09-20 13:55:00,54.49,54.52,54.49,54.52,24363.0,45.7024,45.7276,45.7024,45.7276,24363.0
2018-09-20 14:00:00,54.51,54.55,54.49,54.51,43971.0,45.7192,45.7527,45.7024,45.7192,43971.0
2018-09-20 14:05:00,54.52,54.53,54.48,54.52,41573.0,45.7276,45.736,45.694,45.7276,41573.0
2018-09-20 14:10:00,54.52,54.56,54.51,54.53,37871.0,45.7276,45.7611,45.7192,45.736,37871.0
2018-09-20 14:15:00,54.52,54.57,54.49,54.55,41327.0,45.7276,45.7695,45.7024,45.7527,41327.0
2018-09-20 14:20:00,54.55,54.6,54.55,54.6,20073.0,45.7527,45.7947,45.7527,45.7947,20073.0
2018-09-20 14:25:00,54.59,54.61,54.53,54.61,38231.0,45.7863,45.8031,45.736,45.8031,38231.0
2018-09-20 14:30:00,54.61,54.65,54.54,54.55,73109.0,45.8031,45.8366,45.7443,45.7527,73109.0
2018-09-20 14:35:00,54.54,54.58,54.54,54.54,32875.0,45.7443,45.7779,45.7443,45.7443,32875.0
2018-09-20 14:40:00,54.54,54.54,54.46,54.48,31820.0,45.7443,45.7443,45.6772,45.694,31820.0
2018-09-20 14:45:00,54.49,54.49,54.44,54.47,30756.0,45.7024,45.7024,45.6605,45.6856,30756.0
2018-09-20 14:50:00,54.47,54.5,54.45,54.46,23361.0,45.6856,45.7108,45.6689,45.6772,23361.0
2018-09-20 14:55:00,54.45,54.46,54.41,54.44,21301.0,45.6689,45.6772,45.6353,45.6605,21301.0
2018-09-20 15:00:00,54.44,54.46,54.34,54.38,92024.0,45.6605,45.6772,45.5766,45.6101,92024.0
2018-09-20 15:05:00,54.38,54.46,54.38,54.45,19975.0,45.6101,45.6772,45.6101,45.6689,19975.0
2018-09-20 15:10:00,54.45,54.48,54.42,54.43,62033.0,45.6689,45.694,45.6437,45.6521,62033.0
2018-09-20 15:15:00,54.44,54.52,54.43,54.52,37644.0,45.6605,45.7276,45.6521,45.7276,37644.0
2018-09-20 15:20:00,54.52,54.52,54.39,54.39,51534.0,45.7276,45.7276,45.6185,45.6185,51534.0
2018-09-20 15:25:00,54.39,54.43,54.39,54.43,45882.0,45.6185,45.6521,45.6185,45.6521,45882.0
2018-09-20 15:30:00,54.42,54.43,54.34,54.36,89682.0,45.6437,45.6521,45.5766,45.5934,89682.0
2018-09-20 15:35:00,54.37,54.38,54.33,54.35,60177.0,45.6018,45.6101,45.5682,45.585,60177.0
2018-09-20 15:40:00,54.36,54.37,54.31,54.34,69370.0,45.5934,45.6018,45.5514,45.5766,69370.0
2018-09-20 15:45:00,54.33,54.38,54.32,54.34,140060.0,45.5682,45.6101,45.5598,45.5766,140060.0
2018-09-20 15:50:00,54.34,54.35,54.28,54.34,113336.0,45.5766,45.585,45.5263,45.5766,113336.0
2018-09-20 15:55:00,54.34,54.35,54.31,54.33,323953.0,45.5766,45.585,45.5514,45.5682,323953.0
2018-09-21 09:30:00,54.44,54.45,54.23,54.23,1014585.0,45.6605,45.6689,45.4843,45.4843,1014585.0
2018-09-21 09:35:00,54.24,54.43,54.22,54.43,24026.0,45.4927,45.6521,45.4759,45.6521,24026.0
2018-09-21 09:40:00,54.39,54.47,54.22,54.28,42421.0,45.6185,45.6856,45.4759,45.5263,42421.0
2018-09-21 09:45:00,54.28,54.42,54.24,54.36,15098.0,45.5263,45.6437,45.4927,45.5934,15098.0
2018-09-21 09:50:00,54.36,54.5,54.34,54.47,20765.0,45.5934,45.7108,45.5766,45.6856,20765.0
2018-09-21 09:55:00,54.48,54.53,54.36,54.36,15375.0,45.694,45.736,45.5934,45.5934,15375.0
2018-09-21 10:00:00,54.37,54.47,54.34,54.46,41152.0,45.6018,45.6856,45.5766,45.6772,41152.0
2018-09-21 10:05:00,54.47,54.52,54.45,54.51,9898.0,45.6856,45.7276,45.6689,45.7192,9898.0
2018-09-21 10:10:00,54.51,54.51,54.42,54.45,11474.0,45.7192,45.7192,45.6437,45.6689,11474.0
2018-09-21 10:15:00,54.45,54.5,54.44,54.45,12579.0,45.6689,45.7108,45.6605,45.6689,12579.0
2018-09-21 10:20:00,54.44,54.47,54.39,54.47,16776.0,45.6605,45.6856,45.6185,45.6856,16776.0
2018-09-21 10:25:00,54.45,54.49,54.41,54.43,13997.0,45.6689,45.7024,45.6353,45.6521,13997.0
2018-09-21 10:30:00,54.43,54.43,54.34,54.37,18010.0,45.6521,45.6521,45.5766,45.6018,18010.0
2018-09-21 10:35:00,54.37,54.44,54.36,54.37,22936.0,45.6018,45.6605,45.5934,45.6018,22936.0
2018-09-21 10:40:00,54.37,54.41,54.36,54.36,11797.0,45.6018,45.6353,45.5934,45.5934,11797.0
2018-09-21 10:45:00,54.36,54.38,54.34,54.35,21327.0,45.5934,45.6101,45.5766,45.585,21327.0
2018-09-21 10:50:00,54.35,54.39,54.3,54.31,14301.0,45.585,45.6185,45.543,45.5514,14301.0
2018-09-21 10:55:00,54.3,54.36,54.3,54.35,25839.0,45.543,45.5934,45.543,45.585,25839.0
2018-09-21 11:00:00,54.35,54.38,54.3,54.32,37812.0,45.585,45.6101,45.543,45.5598,37812.0
2018-09-21 11:05:00,54.32,54.32,54.26,54.32,38891.0,45.5598,45.5598,45.5095,45.5598,38891.0
2018-09-21 11:10:00,54.31,54.31,54.26,54.29,12662.0,45.5514,45.5514,45.5095,45.5347,12662.0
2018-09-21 11:15:00,54.29,54.32,54.26,54.27,42901.0,45.5347,45.5598,45.5095,45.5179,42901.0
2018-09-21 11:20:00,54.27,54.29,54.24,54.28,14444.0,45.5179,45.5347,45.4927,45.5263,14444.0
2018-09-21 11:25:00,54.28,54.28,54.22,54.23,14269.0,45.5263,45.5263,45.4759,45.4843,14269.0
2018-09-21 11:30:00,54.23,54.25,54.22,54.25,12129.0,45.4843,45.5011,45.4759,45.5011,12129.0
2018-09-21 11:35:00,54.25,54.27,54.23,54.24,12288.0,45.5011,45.5179,45.4843,45.4927,12288.0
2018-09-21 11:40:00,54.24,54.28,54.24,54.28,13956.0,45.4927,45.5263,45.4927,45.5263,13956.0
2018-09-21 11:45:00,54.27,54.28,54.24,54.26,33091.0,45.5179,45.5263,45.4927,45.5095,33091.0
2018-09-21 11:50:00,54.26,54.34,54.24,54.31,102050.0,45.5095,45.5766,45.4927,45.5514,102050.0
2018-09-21 11:55:00,54.3,54.3,54.28,54.29,20021.0,45.543,45.543,45.5263,45.5347,20021.0
2018-09-21 12:00:00,54.29,54.29,54.27,54.28,11242.0,45.5347,45.5347,45.5179,45.5263,11242.0
2018-09-21 12:05:00,54.28,54.28,54.25,54.26,14456.0,45.5263,45.5263,45.5011,45.5095,14456.0
2018-09-21 12:10:00,54.26,54.27,54.26,54.26,15940.0,45.5095,45.5179,45.5095,45.5095,15940.0
2018-09-21 12:15:00,54.26,54.26,54.23,54.25,9944.0,45.5095,45.5095,45.4843,45.5011,9944.0
2018-09-21 12:20:00,54.25,54.25,54.23,54.23,8294.0,45.5011,45.5011,45.4843,45.4843,8294.0
2018-09-21 12:25:00,54.23,54.26,54.22,54.25,28908.0,45.4843,45.5095,45.4759,45.5011,28908.0
2018-09-21 12:30:00,54.25,54.27,54.24,54.26,13427.0,45.5011,45.5179,45.4927,45.5095,13427.0
2018-09-21 12:35:00,54.26,54.27,54.24,54.26,11714.0,45.5095,45.5179,45.4927,45.5095,11714.0
2018-09-21 12:40:00,54.26,54.27,54.25,54.27,224207.0,45.5095,45.5179,45.5011,45.5179,224207.0
2018-09-21 12:45:00,54.26,54.35,54.26,54.35,77662.0,45.5095,45.585,45.5095,45.585,77662.0
2018-09-21 12:50:00,54.36,54.38,54.34,54.36,25740.0,45.5934,45.6101,45.5766,45.5934,25740.0
2018-09-21 12:55:00,54.37,54.39,54.36,54.39,17224.0,45.6018,45.6185,45.5934,45.6185,17224.0
2018-09-21 13:00:00,54.38,54.38,54.32,54.34,32432.0,45.6101,45.6101,45.5598,45.5766,32432.0
2018-09-21 13:05:00,54.33,54.34,54.32,54.33,14780.0,45.5682,45.5766,45.5598,45.5682,14780.0
2018-09-21 13:10:00,54.33,54.34,54.32,54.33,28685.0,45.5682,45.5766,45.5598,45.5682,28685.0
2018-09-21 13:15:00,54.33,54.34,54.32,54.32,9261.0,45.5682,45.5766,45.5598,45.5598,9261.0
2018-09-21 13:20:00,54.32,54.33,54.31,54.32,7181.0,45.5598,45.5682,45.5514,45.5598,7181.0
2018-09-21 13:25:00,54.31,54.32,54.27,54.28,17858.0,45.5514,45.5598,45.5179,45.5263,17858.0
2018-09-21 13:30:00,54.28,54.28,54.23,54.23,123918.0,45.5263,45.5263,45.4843,45.4843,123918.0
2018-09-21 13:35:00,54.23,54.27,54.23,54.26,20069.0,45.4843,45.5179,45.4843,45.5095,20069.0
2018-09-21 13:40:00,54.26,54.28,54.26,54.27,22678.0,45.5095,45.5263,45.5095,45.5179,22678.0
2018-09-21 13:45:00,54.27,54.29,54.25,54.28,19996.0,45.5179,45.5347,45.5011,45.5263,19996.0
2018-09-21 13:50:00,54.28,54.28,54.24,54.27,8677.0,45.5263,45.5263,45.4927,45.5179,8677.0
2018-09-21 13:55:00,54.26,54.3,54.26,54.3,16644.0,45.5095,45.543,45.5095,45.543,16644.0
2018-09-21 14:00:00,54.3,54.34,54.29,54.33,15703.0,45.543,45.5766,45.5347,45.5682,15703.0
2018-09-21 14:05:00,54.33,54.35,54.32,54.35,14386.0,45.5682,45.585,45.5598,45.585,14386.0
2018-09-21 14:10:00,54.35,54.37,54.34,54.35,33265.0,45.585,45.6018,45.5766,45.585,33265.0
2018-09-21 14:15:00,54.36,54.41,54.35,54.4,30997.0,45.5934,45.6353,45.585,45.6269,30997.0
2018-09-21 14:20:00,54.4,54.45,54.4,54.43,29269.0,45.6269,45.6689,45.6269,45.6521,29269.0
2018-09-21 14:25:00,54.43,54.44,54.4,54.42,28900.0,45.6521,45.6605,45.6269,45.6437,28900.0
2018-09-21 14:30:00,54.43,54.45,54.42,54.44,86554.0,45.6521,45.6689,45.6437,45.6605,86554.0
2018-09-21 14:35:00,54.43,54.48,54.43,54.46,16443.0,45.6521,45.694,45.6521,45.6772,16443.0
2018-09-21 14:40:00,54.46,54.46,54.42,54.43,27088.0,45.6772,45.6772,45.6437,45.6521,27088.0
2018-09-21 14:45:00,54.42,54.43,54.4,54.42,17514.0,45.6437,45.6521,45.6269,45.6437,17514.0
2018-09-21 14:50:00,54.41,54.43,54.41,54.41,21904.0,45.6353,45.6521,45.6353,45.6353,21904.0
2018-09-21 14:55:00,54.41,54.42,54.39,54.4,15235.0,45.6353,45.6437,45.6185,45.6269,15235.0
2018-09-21 15:00:00,54.41,54.42,54.4,54.41,21276.0,45.6353,45.6437,45.6269,45.6353,21276.0
2018-09-21 15:05:00,54.41,54.43,54.4,54.42,14671.0,45.6353,45.6521,45.6269,45.6437,14671.0
2018-09-21 15:10:00,54.43,54.47,54.43,54.47,25282.0,45.6521,45.6856,45.6521,45.6856,25282.0
2018-09-21 15:15:00,54.46,54.52,54.44,54.51,440751.0,45.6772,45.7276,45.6605,45.7192,440751.0
2018-09-21 15:20:00,54.51,54.63,54.51,54.6,52145.0,45.7192,45.8198,45.7192,45.7947,52145.0
2018-09-21 15:25:00,54.6,54.63,54.6,54.62,26765.0,45.7947,45.8198,45.7947,45.8114,26765.0
2018-09-21 15:30:00,54.62,54.66,54.61,54.63,60100.0,45.8114,45.845,45.8031,45.8198,60100.0
2018-09-21 15:35:00,54.63,54.71,54.62,54.71,63293.0,45.8198,45.8869,45.8114,45.8869,63293.0
2018-09-21 15:40:00,54.71,54.76,54.67,54.71,84922.0,45.8869,45.9289,45.8534,45.8869,84922.0
2018-09-21 15:45:00,54.7,54.71,54.59,54.59,70958.0,45.8785,45.8869,45.7863,45.7863,70958.0
2018-09-21 15:50:00,54.6,54.64,54.59,54.62,150105.0,45.7947,45.8282,45.7863,45.8114,150105.0
2018-09-21 15:55:00,54.63,54.69,54.6,54.66,435138.0,45.8198,45.8702,45.7947,45.845,435138.0
2018-09-24 09:30:00,54.59,54.78,54.51,54.75,43886.0,45.7863,45.9456,45.7192,45.9205,43886.0
2018-09-24 09:35:00,54.75,54.79,54.59,54.7,46083.0,45.9205,45.954,45.7863,45.8785,46083.0
2018-09-24 09:40:00,54.72,54.79,54.62,54.62,35212.0,45.8953,45.954,45.8114,45.8114,35212.0
2018-09-24 09:45:00,54.61,54.83,54.61,54.78,161068.0,45.8031,45.9876,45.8031,45.9456,161068.0
2018-09-24 09:50:00,54.77,54.87,54.77,54.83,78151.0,45.9372,46.0211,45.9372,45.9876,78151.0
2018-09-24 09:55:00,54.82,54.88,54.78,54.81,105517.0,45.9792,46.0295,45.9456,45.9708,105517.0
2018-09-24 10:00:00,54.81,54.81,54.75,54.77,115544.0,45.9708,45.9708,45.9205,45.9372,115544.0
2018-09-24 10:05:00,54.76,54.83,54.74,54.81,143757.0,45.9289,45.9876,45.9121,45.9708,143757.0
2018-09-24 10:10:00,54.81,54.88,54.81,54.88,75999.0,45.9708,46.0295,45.9708,46.0295,75999.0
2018-09-24 10:15:00,54.87,54.88,54.81,54.87,135941.0,46.0211,46.0295,45.9708,46.0211,135941.0
2018-09-24 10:20:00,54.86,54.87,54.69,54.71,105021.0,46.0127,46.0211,45.8702,45.8869,105021.0
2018-09-24 10:25:00,54.71,54.77,54.7,54.75,76725.0,45.8869,45.9372,45.8785,45.9205,76725.0
2018-09-24 10:30:00,54.75,54.81,54.7,54.72,56709.0,45.9205,45.9708,45.8785,45.8953,56709.0
2018-09-24 10:35:00,54.71,54.75,54.64,54.66,193105.0,45.8869,45.9205,45.8282,45.845,193105.0
2018-09-24 10:40:00,54.66,54.68,54.57,54.65,76229.0,45.845,45.8618,45.7695,45.8366,76229.0
2018-09-24 10:45:00,54.65,54.67,54.58,54.61,91455.0,45.8366,45.8534,45.7779,45.8031,91455.0
2018-09-24 10:50:00,54.6,54.68,54.59,54.65,64711.0,45.7947,45.8618,45.7863,45.8366,64711.0
2018-09-24 10:55:00,54.65,54.73,54.65,54.72,75210.0,45.8366,45.9037,45.8366,45.8953,75210.0
2018-09-24 11:00:00,54.73,54.75,54.68,54.73,68510.0,45.9037,45.9205,45.8618,45.9037,68510.0
2018-09-24 11:05:00,54.74,54.79,54.74,54.75,34423.0,45.9121,45.954,45.9121,45.9205,34423.0
2018-09-24 11:10:00,54.75,54.85,54.75,54.85,58566.0,45.9205,46.0043,45.9205,46.0043,58566.0
2018-09-24 11:15:00,54.84,54.87,54.8,54.85,80042.0,45.996,46.0211,45.9624,46.0043,80042.0
2018-09-24 11:20:00,54.85,54.87,54.82,54.83,112634.0,46.0043,46.0211,45.9792,45.9876,112634.0
2018-09-24 11:25:00,54.84,54.94,54.83,54.88,61114.0,45.996,46.0798,45.9876,46.0295,61114.0
2018-09-24 11:30:00,54.88,54.94,54.84,54.85,82331.0,46.0295,46.0798,45.996,46.0043,82331.0
2018-09-24 11:35:00,54.84,54.84,54.76,54.78,25884.0,45.996,45.996,45.9289,45.9456,25884.0
2018-09-24 11:40:00,54.78,54.84,54.75,54.76,38992.0,45.9456,45.996,45.9205,45.9289,38992.0
2018-09-24 11:45:00,54.76,54.8,54.75,54.79,42504.0,45.9289,45.9624,45.9205,45.954,42504.0
2018-09-24 11:50:00,54.79,54.81,54.71,54.72,40573.0,45.954,45.9708,45.8869,45.8953,40573.0
2018-09-24 11:55:00,54.73,54.73,54.62,54.7,48867.0,45.9037,45.9037,45.8114,45.8785,48867.0
2018-09-24 12:00:00,54.7,54.74,54.7,54.71,46013.0,45.8785,45.9121,45.8785,45.8869,46013.0
2018-09-24 12:05:00,54.7,54.72,54.66,54.66,69065.0,45.8785,45.8953,45.845,45.845,69065.0
2018-09-24 12:10:00,54.66,54.67,54.45,54.49,138959.0,45.845,45.8534,45.6689,45.7024,138959.0
2018-09-24 12:15:00,54.5,54.59,54.5,54.58,32403.0,45.7108,45.7863,45.7108,45.7779,32403.0
2018-09-24 12:20:00,54.58,54.61,54.54,54.61,20010.0,45.7779,45.8031,45.7443,45.8031,20010.0
2018-09-24 12:25:00,54.62,54.66,54.61,54.62,58112.0,45.8114,45.845,45.8031,45.8114,58112.0
2018-09-24 12:30:00,54.62,54.64,54.61,54.64,29259.0,45.8114,45.8282,45.8031,45.8282,29259.0
2018-09-24 12:35:00,54.63,54.63,54.52,54.54,94113.0,45.8198,45.8198,45.7276,45.7443,94113.0
2018-09-24 12:40:00,54.54,54.57,54.53,54.55,43296.0,45.7443,45.7695,45.736,45.7527,43296.0
2018-09-24 12:45:00,54.54,54.58,54.53,54.55,35912.0,45.7443,45.7779,45.736,45.7527,35912.0
2018-09-24 12:50:00,54.55,54.6,54.52,54.54,100030.0,45.7527,45.7947,45.7276,45.7443,100030.0
2018-09-24 12:55:00,54.53,54.57,54.52,54.54,50738.0,45.736,45.7695,45.7276,45.7443,50738.0
2018-09-24 13:00:00,54.54,54.59,54.53,54.55,56215.0,45.7443,45.7863,45.736,45.7527,56215.0
2018-09-24 13:05:00,54.56,54.56,54.53,54.55,34011.0,45.7611,45.7611,45.736,45.7527,34011.0
2018-09-24 13:10:00,54.55,54.56,54.54,54.55,45784.0,45.7527,45.7611,45.7443,45.7527,45784.0
2018-09-24 13:15:00,54.54,54.56,54.47,54.48,63152.0,45.7443,45.7611,45.6856,45.694,63152.0
2018-09-24 13:20:00,54.48,54.5,54.48,54.49,37930.0,45.694,45.7108,45.694,45.7024,37930.0
2018-09-24 13:25:00,54.5,54.52,54.48,54.5,33545.0,45.7108,45.7276,45.694,45.7108,33545.0
2018-09-24 13:30:00,54.51,54.55,54.5,54.53,59346.0,45.7192,45.7527,45.7108,45.736,59346.0
2018-09-24 13:35:00,54.54,54.54,54.49,54.5,70260.0,45.7443,45.7443,45.7024,45.7108,70260.0
2018-09-24 13:40:00,54.5,54.51,54.48,54.48,24933.0,45.7108,45.7192,45.694,45.694,24933.0
2018-09-24 13:45:00,54.49,54.49,54.45,54.47,17199.0,45.7024,45.7024,45.6689,45.6856,17199.0
2018-09-24 13:50:00,54.47,54.48,54.42,54.43,25072.0,45.6856,45.694,45.6437,45.6521,25072.0
2018-09-24 13:55:00,54.43,54.48,54.43,54.48,23202.0,45.6521,45.694,45.6521,45.694,23202.0
2018-09-24 14:00:00,54.48,54.51,54.46,54.47,31973.0,45.694,45.7192,45.6772,45.6856,31973.0
2018-09-24 14:05:00,54.47,54.52,54.46,54.51,53236.0,45.6856,45.7276,45.6772,45.7192,53236.0
2018-09-24 14:10:00,54.5,54.54,54.49,54.52,48835.0,45.7108,45.7443,45.7024,45.7276,48835.0
2018-09-24 14:15:00,54.52,54.54,54.49,54.5,65709.0,45.7276,45.7443,45.7024,45.7108,65709.0
2018-09-24 14:20:00,54.5,54.52,54.44,54.46,66439.0,45.7108,45.7276,45.6605,45.6772,66439.0
2018-09-24 14:25:00,54.46,54.52,54.45,54.51,78298.0,45.6772,45.7276,45.6689,45.7192,78298.0
2018-09-24 14:30:00,54.51,54.52,54.47,54.51,53169.0,45.7192,45.7276,45.6856,45.7192,53169.0
2018-09-24 14:35:00,54.51,54.57,54.5,54.55,76519.0,45.7192,45.7695,45.7108,45.7527,76519.0
2018-09-24 14:40:00,54.55,54.57,54.55,54.55,24396.0,45.7527,45.7695,45.7527,45.7527,24396.0
2018-09-24 14:45:00,54.55,54.56,54.5,54.51,63351.0,45.7527,45.7611,45.7108,45.7192,63351.0
2018-09-24 14:50:00,54.51,54.56,54.5,54.54,43728.0,45.7192,45.7611,45.7108,45.7443,43728.0
2018-09-24 14:55:00,54.53,54.53,54.49,54.52,24026.0,45.736,45.736,45.7024,45.7276,24026.0
2018-09-24 15:00:00,54.52,54.52,54.5,54.52,37544.0,45.7276,45.7276,45.7108,45.7276,37544.0
2018-09-24 15:05:00,54.51,54.52,54.49,54.51,34340.0,45.7192,45.7276,45.7024,45.7192,34340.0
2018-09-24 15:10:00,54.51,54.53,54.5,54.52,113004.0,45.7192,45.736,45.7108,45.7276,113004.0
2018-09-24 15:15:00,54.51,54.54,54.51,54.52,141587.0,45.7192,45.7443,45.7192,45.7276,141587.0
2018-09-24 15:20:00,54.51,54.56,54.5,54.55,113121.0,45.7192,45.7611,45.7108,45.7527,113121.0
2018-09-24 15:25:00,54.55,54.66,54.55,54.66,51621.0,45.7527,45.845,45.7527,45.845,51621.0
2018-09-24 15:30:00,54.66,54.67,54.64,54.65,89465.0,45.845,45.8534,45.8282,45.8366,89465.0
2018-09-24 15:35:00,54.65,54.66,54.6,54.66,70990.0,45.8366,45.845,45.7947,45.845,70990.0
2018-09-24 15:40:00,54.65,54.67,54.63,54.66,97497.0,45.8366,45.8534,45.8198,45.845,97497.0
2018-09-24 15:45:00,54.65,54.7,54.65,54.69,84818.0,45.8366,45.8785,45.8366,45.8702,84818.0
2018-09-24 15:50:00,54.7,54.71,54.64,54.66,170891.0,45.8785,45.8869,45.8282,45.845,170891.0
2018-09-24 15:55:00,54.66,54.68,54.65,54.65,256610.0,45.845,45.8618,45.8366,45.8366,256610.0
2018-09-25 09:30:00,54.67,54.79,54.56,54.75,84255.0,45.8534,45.954,45.7611,45.9205,84255.0
2018-09-25 09:35:00,54.74,54.82,54.64,54.78,45308.0,45.9121,45.9792,45.8282,45.9456,45308.0
2018-09-25 09:40:00,54.79,54.97,54.78,54.89,52904.0,45.954,46.105,45.9456,46.0379,52904.0
2018-09-25 09:45:00,54.87,54.89,54.66,54.67,60962.0,46.0211,46.0379,45.845,45.8534,60962.0
2018-09-25 09:50:00,54.66,54.66,54.55,54.63,43410.0,45.845,45.845,45.7527,45.8198,43410.0
2018-09-25 09:55:00,54.64,54.72,54.62,54.68,32277.0,45.8282,45.8953,45.8114,45.8618,32277.0
2018-09-25 10:00:00,54.64,54.72,54.6,54.72,51341.0,45.8282,45.8953,45.7947,45.8953,51341.0
2018-09-25 10:05:00,54.72,54.73,54.66,54.68,54359.0,45.8953,45.9037,45.845,45.8618,54359.0
2018-09-25 10:10:00,54.69,54.74,54.68,54.74,37452.0,45.8702,45.9121,45.8618,45.9121,37452.0
2018-09-25 10:15:00,54.74,54.78,54.69,54.71,33480.0,45.9121,45.9456,45.8702,45.8869,33480.0
2018-09-25 10:20:00,54.71,54.71,54.62,54.65,110020.0,45.8869,45.8869,45.8114,45.8366,110020.0
2018-09-25 10:25:00,54.65,54.71,54.64,54.71,54247.0,45.8366,45.8869,45.8282,45.8869,54247.0
2018-09-25 10:30:00,54.71,54.73,54.64,54.66,73459.0,45.8869,45.9037,45.8282,45.845,73459.0
2018-09-25 10:35:00,54.65,54.66,54.54,54.56,58511.0,45.8366,45.845,45.7443,45.7611,58511.0
2018-09-25 10:40:00,54.57,54.63,54.57,54.62,45020.0,45.7695,45.8198,45.7695,45.8114,45020.0
2018-09-25 10:45:00,54.62,54.69,54.58,54.68,48313.0,45.8114,45.8702,45.7779,45.8618,48313.0
2018-09-25 10:50:00,54.68,54.79,54.67,54.77,36159.0,45.8618,45.954,45.8534,45.9372,36159.0
2018-09-25 10:55:00,54.77,54.79,54.65,54.66,30929.0,45.9372,45.954,45.8366,45.845,30929.0
2018-09-25 11:00:00,54.65,54.67,54.58,54.67,37972.0,45.8366,45.8534,45.7779,45.8534,37972.0
2018-09-25 11:05:00,54.67,54.68,54.63,54.67,16943.0,45.8534,45.8618,45.8198,45.8534,16943.0
2018-09-25 11:10:00,54.68,54.74,54.64,54.73,45177.0,45.8618,45.9121,45.8282,45.9037,45177.0
2018-09-25 11:15:00,54.74,54.74,54.62,54.62,16575.0,45.9121,45.9121,45.8114,45.8114,16575.0
2018-09-25 11:20:00,54.61,54.69,54.61,54.69,20167.0,45.8031,45.8702,45.8031,45.8702,20167.0
2018-09-25 11:25:00,54.68,54.69,54.66,54.69,16052.0,45.8618,45.8702,45.845,45.8702,16052.0
2018-09-25 11:30:00,54.68,54.68,54.64,54.65,11267.0,45.8618,45.8618,45.8282,45.8366,11267.0
2018-09-25 11:35:00,54.66,54.67,54.64,54.65,16366.0,45.845,45.8534,45.8282,45.8366,16366.0
2018-09-25 11:40:00,54.65,54.66,54.59,54.59,18031.0,45.8366,45.845,45.7863,45.7863,18031.0
2018-09-25 11:45:00,54.6,54.63,54.58,54.61,82503.0,45.7947,45.8198,45.7779,45.8031,82503.0
2018-09-25 11:50:00,54.62,54.66,54.61,54.65,26348.0,45.8114,45.845,45.8031,45.8366,26348.0
2018-09-25 11:55:00,54.64,54.65,54.57,54.58,26383.0,45.8282,45.8366,45.7695,45.7779,26383.0
2018-09-25 12:00:00,54.58,54.59,54.55,54.58,46348.0,45.7779,45.7863,45.7527,45.7779,46348.0
2018-09-25 12:05:00,54.57,54.58,54.53,54.54,41372.0,45.7695,45.7779,45.736,45.7443,41372.0
2018-09-25 12:10:00,54.54,54.56,54.53,54.55,15095.0,45.7443,45.7611,45.736,45.7527,15095.0
2018-09-25 12:15:00,54.56,54.58,54.54,54.58,31962.0,45.7611,45.7779,45.7443,45.7779,31962.0
2018-09-25 12:20:00,54.57,54.62,54.57,54.6,55913.0,45.7695,45.8114,45.7695,45.7947,55913.0
2018-09-25 12:25:00,54.61,54.62,54.6,54.62,48040.0,45.8031,45.8114,45.7947,45.8114,48040.0
2018-09-25 12:30:00,54.62,54.62,54.59,54.6,54701.0,45.8114,45.8114,45.7863,45.7947,54701.0
2018-09-25 12:35:00,54.6,54.63,54.59,54.59,62158.0,45.7947,45.8198,45.7863,45.7863,62158.0
2018-09-25 12:40:00,54.59,54.6,54.54,54.55,85605.0,45.7863,45.7947,45.7443,45.7527,85605.0
2018-09-25 12:45:00,54.55,54.57,54.48,54.48,61990.0,45.7527,45.7695,45.694,45.694,61990.0
2018-09-25 12:50:00,54.49,54.53,54.48,54.52,38263.0,45.7024,45.736,45.694,45.7276,38263.0
2018-09-25 12:55:00,54.51,54.53,54.5,54.5,24016.0,45.7192,45.736,45.7108,45.7108,24016.0
2018-09-25 13:00:00,54.51,54.51,54.44,54.45,37285.0,45.7192,45.7192,45.6605,45.6689,37285.0
2018-09-25 13:05:00,54.45,54.45,54.4,54.45,69652.0,45.6689,45.6689,45.6269,45.6689,69652.0
2018-09-25 13:10:00,54.45,54.49,54.44,54.48,33236.0,45.6689,45.7024,45.6605,45.694,33236.0
2018-09-25 13:15:00,54.48,54.5,54.44,54.44,42214.0,45.694,45.7108,45.6605,45.6605,42214.0
2018-09-25 13:20:00,54.44,54.46,54.38,54.38,34135.0,45.6605,45.6772,45.6101,45.6101,34135.0
2018-09-25 13:25:00,54.39,54.42,54.37,54.41,25955.0,45.6185,45.6437,45.6018,45.6353,25955.0
2018-09-25 13:30:00,54.41,54.42,54.36,54.4,25222.0,45.6353,45.6437,45.5934,45.6269,25222.0
2018-09-25 13:35:00,54.4,54.42,54.36,54.4,25444.0,45.6269,45.6437,45.5934,45.6269,25444.0
2018-09-25 13:40:00,54.39,54.4,54.24,54.26,39964.0,45.6185,45.6269,45.4927,45.5095,39964.0
2018-09-25 13:45:00,54.25,54.28,54.23,54.26,28635.0,45.5011,45.5263,45.4843,45.5095,28635.0
2018-09-25 13:50:00,54.25,54.28,54.25,54.28,18219.0,45.5011,45.5263,45.5011,45.5263,18219.0
2018-09-25 13:55:00,54.27,54.29,54.24,54.26,21162.0,45.5179,45.5347,45.4927,45.5095,21162.0
2018-09-25 14:00:00,54.25,54.3,54.24,54.3,56265.0,45.5011,45.543,45.4927,45.543,56265.0
2018-09-25 14:05:00,54.3,54.3,54.25,54.26,13899.0,45.543,45.543,45.5011,45.5095,13899.0
2018-09-25 14:10:00,54.26,54.27,54.24,54.25,36567.0,45.5095,45.5179,45.4927,45.5011,36567.0
2018-09-25 14:15:00,54.25,54.32,54.24,54.27,177460.0,45.5011,45.5598,45.4927,45.5179,177460.0
2018-09-25 14:20:00,54.28,54.39,54.28,54.39,59503.0,45.5263,45.6185,45.5263,45.6185,59503.0
2018-09-25 14:25:00,54.39,54.41,54.38,54.4,29411.0,45.6185,45.6353,45.6101,45.6269,29411.0
2018-09-25 14:30:00,54.4,54.43,54.38,54.41,60827.0,45.6269,45.6521,45.6101,45.6353,60827.0
2018-09-25 14:35:00,54.41,54.43,54.41,54.43,37784.0,45.6353,45.6521,45.6353,45.6521,37784.0
2018-09-25 14:40:00,54.43,54.43,54.41,54.41,34759.0,45.6521,45.6521,45.6353,45.6353,34759.0
2018-09-25 14:45:00,54.41,54.42,54.37,54.38,40250.0,45.6353,45.6437,45.6018,45.6101,40250.0
2018-09-25 14:50:00,54.37,54.39,54.37,54.39,67125.0,45.6018,45.6185,45.6018,45.6185,67125.0
2018-09-25 14:55:00,54.39,54.42,54.38,54.42,73886.0,45.6185,45.6437,45.6101,45.6437,73886.0
2018-09-25 15:00:00,54.41,54.46,54.37,54.39,175111.0,45.6353,45.6772,45.6018,45.6185,175111.0
2018-09-25 15:05:00,54.39,54.41,54.38,54.41,70631.0,45.6185,45.6353,45.6101,45.6353,70631.0
2018-09-25 15:10:00,54.41,54.43,54.36,54.39,188644.0,45.6353,45.6521,45.5934,45.6185,188644.0
2018-09-25 15:15:00,54.4,54.42,54.39,54.41,46168.0,45.6269,45.6437,45.6185,45.6353,46168.0
2018-09-25 15:20:00,54.41,54.46,54.4,54.46,64317.0,45.6353,45.6772,45.6269,45.6772,64317.0
2018-09-25 15:25:00,54.46,54.48,54.44,54.44,55543.0,45.6772,45.694,45.6605,45.6605,55543.0
2018-09-25 15:30:00,54.44,54.47,54.38,54.39,192379.0,45.6605,45.6856,45.6101,45.6185,192379.0
2018-09-25 15:35:00,54.39,54.43,54.38,54.42,74215.0,45.6185,45.6521,45.6101,45.6437,74215.0
2018-09-25 15:40:00,54.42,54.43,54.41,54.42,82352.0,45.6437,45.6521,45.6353,45.6437,82352.0
2018-09-25 15:45:00,54.42,54.44,54.38,54.4,215528.0,45.6437,45.6605,45.6101,45.6269,215528.0
2018-09-25 15:50:00,54.4,54.42,54.38,54.39,143546.0,45.6269,45.6437,45.6101,45.6185,143546.0
2018-09-25 15:55:00,54.39,54.43,54.36,54.42,570529.0,45.6185,45.6521,45.5934,45.6437,570529.0
2018-09-26 09:30:00,54.46,54.55,54.33,54.44,83710.0,45.6772,45.7527,45.5682,45.6605,83710.0
2018-09-26 09:35:00,54.46,54.77,54.46,54.75,50961.0,45.6772,45.9372,45.6772,45.9205,50961.0
2018-09-26 09:40:00,54.77,54.79,54.62,54.65,38041.0,45.9372,45.954,45.8114,45.8366,38041.0
2018-09-26 09:45:00,54.66,54.7,54.57,54.57,48609.0,45.845,45.8785,45.7695,45.7695,48609.0
2018-09-26 09:50:00,54.58,54.59,54.52,54.52,42087.0,45.7779,45.7863,45.7276,45.7276,42087.0
2018-09-26 09:55:00,54.52,54.57,54.49,54.5,31606.0,45.7276,45.7695,45.7024,45.7108,31606.0
2018-09-26 10:00:00,54.5,54.53,54.48,54.48,51332.0,45.7108,45.736,45.694,45.694,51332.0
2018-09-26 10:05:00,54.49,54.49,54.38,54.4,40041.0,45.7024,45.7024,45.6101,45.6269,40041.0
2018-09-26 10:10:00,54.39,54.42,54.36,54.39,23038.0,45.6185,45.6437,45.5934,45.6185,23038.0
2018-09-26 10:15:00,54.39,54.42,54.36,54.4,63370.0,45.6185,45.6437,45.5934,45.6269,63370.0
2018-09-26 10:20:00,54.41,54.43,54.37,54.41,38841.0,45.6353,45.6521,45.6018,45.6353,38841.0
2018-09-26 10:25:00,54.41,54.43,54.36,54.37,45397.0,45.6353,45.6521,45.5934,45.6018,45397.0
2018-09-26 10:30:00,54.36,54.37,54.28,54.3,26058.0,45.5934,45.6018,45.5263,45.543,26058.0
2018-09-26 10:35:00,54.29,54.33,54.24,54.33,29871.0,45.5347,45.5682,45.4927,45.5682,29871.0
2018-09-26 10:40:00,54.33,54.35,54.3,54.31,19347.0,45.5682,45.585,45.543,45.5514,19347.0
2018-09-26 10:45:00,54.3,54.3,54.22,54.23,16415.0,45.543,45.543,45.4759,45.4843,16415.0
2018-09-26 10:50:00,54.23,54.27,54.22,54.25,16741.0,45.4843,45.5179,45.4759,45.5011,16741.0
2018-09-26 10:55:00,54.24,54.25,54.19,54.24,18835.0,45.4927,45.5011,45.4508,45.4927,18835.0
2018-09-26 11:00:00,54.24,54.27,54.17,54.25,29155.0,45.4927,45.5179,45.434,45.5011,29155.0
2018-09-26 11:05:00,54.24,54.31,54.22,54.3,17768.0,45.4927,45.5514,45.4759,45.543,17768.0
2018-09-26 11:10:00,54.3,54.34,54.28,54.34,42303.0,45.543,45.5766,45.5263,45.5766,42303.0
2018-09-26 11:15:00,54.33,54.39,54.32,54.39,25538.0,45.5682,45.6185,45.5598,45.6185,25538.0
2018-09-26 11:20:00,54.39,54.39,54.27,54.3,15921.0,45.6185,45.6185,45.5179,45.543,15921.0
2018-09-26 11:25:00,54.3,54.36,54.29,54.36,31377.0,45.543,45.5934,45.5347,45.5934,31377.0
2018-09-26 11:30:00,54.35,54.37,54.33,54.33,25491.0,45.585,45.6018,45.5682,45.5682,25491.0
2018-09-26 11:35:00,54.34,54.34,54.29,54.3,21026.0,45.5766,45.5766,45.5347,45.543,21026.0
2018-09-26 11:40:00,54.3,54.31,54.23,54.23,21674.0,45.543,45.5514,45.4843,45.4843,21674.0
2018-09-26 11:45:00,54.22,54.23,54.17,54.18,16214.0,45.4759,45.4843,45.434,45.4424,16214.0
2018-09-26 11:50:00,54.18,54.18,54.14,54.15,15146.0,45.4424,45.4424,45.4088,45.4172,15146.0
2018-09-26 11:55:00,54.15,54.23,54.14,54.23,19650.0,45.4172,45.4843,45.4088,45.4843,19650.0
2018-09-26 12:00:00,54.22,54.23,54.21,54.23,12170.0,45.4759,45.4843,45.4676,45.4843,12170.0
2018-09-26 12:05:00,54.23,54.23,54.15,54.16,39940.0,45.4843,45.4843,45.4172,45.4256,39940.0
2018-09-26 12:10:00,54.16,54.16,54.12,54.14,16079.0,45.4256,45.4256,45.3921,45.4088,16079.0
2018-09-26 12:15:00,54.14,54.15,54.1,54.11,15003.0,45.4088,45.4172,45.3753,45.3837,15003.0
2018-09-26 12:20:00,54.11,54.15,54.11,54.14,19619.0,45.3837,45.4172,45.3837,45.4088,19619.0
2018-09-26 12:25:00,54.14,54.18,54.13,54.16,18612.0,45.4088,45.4424,45.4005,45.4256,18612.0
2018-09-26 12:30:00,54.16,54.17,54.14,54.15,14460.0,45.4256,45.434,45.4088,45.4172,14460.0
2018-09-26 12:35:00,54.15,54.15,54.1,54.1,16597.0,45.4172,45.4172,45.3753,45.3753,16597.0
2018-09-26 12:40:00,54.1,54.13,54.07,54.13,19156.0,45.3753,45.4005,45.3501,45.4005,19156.0
2018-09-26 12:45:00,54.13,54.18,54.12,54.17,57178.0,45.4005,45.4424,45.3921,45.434,57178.0
2018-09-26 12:50:00,54.17,54.29,54.16,54.28,39784.0,45.434,45.5347,45.4256,45.5263,39784.0
2018-09-26 12:55:00,54.27,54.27,54.23,54.26,13831.0,45.5179,45.5179,45.4843,45.5095,13831.0
2018-09-26 13:00:00,54.26,54.29,54.2,54.28,23295.0,45.5095,45.5347,45.4592,45.5263,23295.0
2018-09-26 13:05:00,54.29,54.31,54.28,54.29,9253.0,45.5347,45.5514,45.5263,45.5347,9253.0
2018-09-26 13:10:00,54.29,54.32,54.25,54.26,28584.0,45.5347,45.5598,45.5011,45.5095,28584.0
2018-09-26 13:15:00,54.26,54.27,54.21,54.22,10000.0,45.5095,45.5179,45.4676,45.4759,10000.0
2018-09-26 13:20:00,54.22,54.27,54.2,54.27,21171.0,45.4759,45.5179,45.4592,45.5179,21171.0
2018-09-26 13:25:00,54.27,54.36,54.26,54.34,39905.0,45.5179,45.5934,45.5095,45.5766,39905.0
2018-09-26 13:30:00,54.33,54.35,54.3,54.35,13114.0,45.5682,45.585,45.543,45.585,13114.0
2018-09-26 13:35:00,54.34,54.36,54.32,54.36,20529.0,45.5766,45.5934,45.5598,45.5934,20529.0
2018-09-26 13:40:00,54.36,54.38,54.35,54.37,34484.0,45.5934,45.6101,45.585,45.6018,34484.0
2018-09-26 13:45:00,54.37,54.39,54.36,54.39,37201.0,45.6018,45.6185,45.5934,45.6185,37201.0
2018-09-26 13:50:00,54.39,54.4,54.38,54.4,31120.0,45.6185,45.6269,45.6101,45.6269,31120.0
2018-09-26 13:55:00,54.39,54.4,54.27,54.27,73003.0,45.6185,45.6269,45.5179,45.5179,73003.0
2018-09-26 14:00:00,54.26,54.35,54.23,54.31,48078.0,45.5095,45.585,45.4843,45.5514,48078.0
2018-09-26 14:05:00,54.31,54.31,54.21,54.27,38357.0,45.5514,45.5514,45.4676,45.5179,38357.0
2018-09-26 14:10:00,54.28,54.35,54.28,54.35,38698.0,45.5263,45.585,45.5263,45.585,38698.0
2018-09-26 14:15:00,54.35,54.44,54.35,54.4,109654.0,45.585,45.6605,45.585,45.6269,109654.0
2018-09-26 14:20:00,54.4,54.41,54.38,54.4,27256.0,45.6269,45.6353,45.6101,45.6269,27256.0
2018-09-26 14:25:00,54.39,54.4,54.33,54.35,17390.0,45.6185,45.6269,45.5682,45.585,17390.0
2018-09-26 14:30:00,54.34,54.39,54.33,54.38,28601.0,45.5766,45.6185,45.5682,45.6101,28601.0
2018-09-26 14:35:00,54.38,54.4,54.35,54.38,27357.0,45.6101,45.6269,45.585,45.6101,27357.0
2018-09-26 14:40:00,54.37,54.4,54.36,54.37,24196.0,45.6018,45.6269,45.5934,45.6018,24196.0
2018-09-26 14:45:00,54.36,54.38,54.26,54.27,91380.0,45.5934,45.6101,45.5095,45.5179,91380.0
2018-09-26 14:50:00,54.27,54.29,54.22,54.23,19740.0,45.5179,45.5347,45.4759,45.4843,19740.0
2018-09-26 14:55:00,54.22,54.26,54.2,54.24,38369.0,45.4759,45.5095,45.4592,45.4927,38369.0
2018-09-26 15:00:00,54.23,54.24,54.16,54.16,54183.0,45.4843,45.4927,45.4256,45.4256,54183.0
2018-09-26 15:05:00,54.16,54.23,54.13,54.21,36090.0,45.4256,45.4843,45.4005,45.4676,36090.0
2018-09-26 15:10:00,54.21,54.23,54.16,54.22,30836.0,45.4676,45.4843,45.4256,45.4759,30836.0
2018-09-26 15:15:00,54.21,54.25,54.2,54.23,27556.0,45.4676,45.5011,45.4592,45.4843,27556.0
2018-09-26 15:20:00,54.23,54.32,54.22,54.27,50229.0,45.4843,45.5598,45.4759,45.5179,50229.0
2018-09-26 15:25:00,54.27,54.32,54.27,54.3,57940.0,45.5179,45.5598,45.5179,45.543,57940.0
2018-09-26 15:30:00,54.3,54.3,54.24,54.26,59631.0,45.543,45.543,45.4927,45.5095,59631.0
2018-09-26 15:35:00,54.25,54.27,54.22,54.23,81017.0,45.5011,45.5179,45.4759,45.4843,81017.0
2018-09-26 15:40:00,54.23,54.24,54.13,54.14,78169.0,45.4843,45.4927,45.4005,45.4088,78169.0
2018-09-26 15:45:00,54.13,54.14,53.99,54.02,166422.0,45.4005,45.4088,45.283,45.3082,166422.0
2018-09-26 15:50:00,54.01,54.12,54.0,54.05,154444.0,45.2998,45.3921,45.2914,45.3334,154444.0
2018-09-26 15:55:00,54.04,54.08,53.98,54.05,547515.0,45.325,45.3585,45.2747,45.3334,547515.0
2018-09-27 09:30:00,54.05,54.09,53.79,53.84,48375.0,45.3334,45.3669,45.1153,45.1572,48375.0
2018-09-27 09:35:00,53.79,53.93,53.63,53.71,41922.0,45.1153,45.2327,44.9811,45.0482,41922.0
2018-09-27 09:40:00,53.71,53.82,53.69,53.81,14791.0,45.0482,45.1405,45.0314,45.1321,14791.0
2018-09-27 09:45:00,53.81,53.81,53.62,53.66,27476.0,45.1321,45.1321,44.9727,45.0063,27476.0
2018-09-27 09:50:00,53.66,53.67,53.6,53.64,32167.0,45.0063,45.0146,44.9559,44.9895,32167.0
2018-09-27 09:55:00,53.62,53.75,53.58,53.75,81377.0,44.9727,45.0817,44.9392,45.0817,81377.0
2018-09-27 10:00:00,53.74,54.0,53.71,53.88,47873.0,45.0734,45.2914,45.0482,45.1908,47873.0
2018-09-27 10:05:00,53.88,53.93,53.83,53.83,21340.0,45.1908,45.2327,45.1488,45.1488,21340.0
2018-09-27 10:10:00,53.84,53.93,53.83,53.92,25672.0,45.1572,45.2327,45.1488,45.2243,25672.0
2018-09-27 10:15:00,53.91,53.95,53.87,53.91,75782.0,45.2159,45.2495,45.1824,45.2159,75782.0
2018-09-27 10:20:00,53.9,53.91,53.87,53.88,28478.0,45.2076,45.2159,45.1824,45.1908,28478.0
2018-09-27 10:25:00,53.87,53.88,53.85,53.85,18627.0,45.1824,45.1908,45.1656,45.1656,18627.0
2018-09-27 10:30:00,53.85,53.87,53.81,53.83,30357.0,45.1656,45.1824,45.1321,45.1488,30357.0
2018-09-27 10:35:00,53.83,53.87,53.81,53.86,33523.0,45.1488,45.1824,45.1321,45.174,33523.0
2018-09-27 10:40:00,53.86,53.86,53.75,53.79,42970.0,45.174,45.174,45.0817,45.1153,42970.0
2018-09-27 10:45:00,53.79,53.85,53.77,53.77,25004.0,45.1153,45.1656,45.0985,45.0985,25004.0
2018-09-27 10:50:00,53.77,53.82,53.77,53.8,31525.0,45.0985,45.1405,45.0985,45.1237,31525.0
2018-09-27 10:55:00,53.8,53.83,53.73,53.73,30316.0,45.1237,45.1488,45.065,45.065,30316.0
2018-09-27 11:00:00,53.74,53.78,53.73,53.76,34191.0,45.0734,45.1069,45.065,45.0901,34191.0
2018-09-27 11:05:00,53.76,53.78,53.75,53.78,26979.0,45.0901,45.1069,45.0817,45.1069,26979.0
2018-09-27 11:10:00,53.78,53.78,53.68,53.7,22888.0,45.1069,45.1069,45.023,45.0398,22888.0
2018-09-27 11:15:00,53.71,53.73,53.68,53.7,17313.0,45.0482,45.065,45.023,45.0398,17313.0
2018-09-27 11:20:00,53.7,53.75,53.69,53.75,24777.0,45.0398,45.0817,45.0314,45.0817,24777.0
2018-09-27 11:25:00,53.75,53.75,53.71,53.75,24947.0,45.0817,45.0817,45.0482,45.0817,24947.0
2018-09-27 11:30:00,53.75,53.81,53.75,53.76,32302.0,45.0817,45.1321,45.0817,45.0901,32302.0
2018-09-27 11:35:00,53.77,53.78,53.74,53.74,16237.0,45.0985,45.1069,45.0734,45.0734,16237.0
2018-09-27 11:40:00,53.74,53.77,53.74,53.75,18236.0,45.0734,45.0985,45.0734,45.0817,18236.0
2018-09-27 11:45:00,53.76,53.81,53.75,53.8,24496.0,45.0901,45.1321,45.0817,45.1237,24496.0
2018-09-27 11:50:00,53.8,53.81,53.74,53.76,19171.0,45.1237,45.1321,45.0734,45.0901,19171.0
2018-09-27 11:55:00,53.76,53.77,53.73,53.76,20472.0,45.0901,45.0985,45.065,45.0901,20472.0
2018-09-27 12:00:00,53.76,53.79,53.73,53.73,21101.0,45.0901,45.1153,45.065,45.065,21101.0
2018-09-27 12:05:00,53.73,53.75,53.7,53.71,21708.0,45.065,45.0817,45.0398,45.0482,21708.0
2018-09-27 12:10:00,53.71,53.73,53.68,53.73,22969.0,45.0482,45.065,45.023,45.065,22969.0
2018-09-27 12:15:00,53.73,53.87,53.72,53.87,18921.0,45.065,45.1824,45.0566,45.1824,18921.0
2018-09-27 12:20:00,53.87,53.87,53.79,53.8,27722.0,45.1824,45.1824,45.1153,45.1237,27722.0
2018-09-27 12:25:00,53.8,53.84,53.77,53.84,25592.0,45.1237,45.1572,45.0985,45.1572,25592.0
2018-09-27 12:30:00,53.83,53.88,53.82,53.88,25493.0,45.1488,45.1908,45.1405,45.1908,25493.0
2018-09-27 12:35:00,53.88,53.88,53.83,53.83,177453.0,45.1908,45.1908,45.1488,45.1488,177453.0
2018-09-27 12:40:00,53.84,53.88,53.83,53.88,36132.0,45.1572,45.1908,45.1488,45.1908,36132.0
2018-09-27 12:45:00,53.88,53.96,53.87,53.96,125809.0,45.1908,45.2579,45.1824,45.2579,125809.0
2018-09-27 12:50:00,53.96,54.0,53.92,53.97,38141.0,45.2579,45.2914,45.2243,45.2663,38141.0
2018-09-27 12:55:00,53.97,53.97,53.88,53.88,34463.0,45.2663,45.2663,45.1908,45.1908,34463.0
2018-09-27 13:00:00,53.88,53.93,53.87,53.91,22526.0,45.1908,45.2327,45.1824,45.2159,22526.0
2018-09-27 13:05:00,53.92,53.93,53.87,53.91,25062.0,45.2243,45.2327,45.1824,45.2159,25062.0
2018-09-27 13:10:00,53.91,53.94,53.87,53.87,44693.0,45.2159,45.2411,45.1824,45.1824,44693.0
2018-09-27 13:15:00,53.88,53.89,53.86,53.88,13713.0,45.1908,45.1992,45.174,45.1908,13713.0
2018-09-27 13:20:00,53.89,53.94,53.87,53.9,99480.0,45.1992,45.2411,45.1824,45.2076,99480.0
2018-09-27 13:25:00,53.9,53.91,53.9,53.91,18010.0,45.2076,45.2159,45.2076,45.2159,18010.0
2018-09-27 13:30:00,53.91,53.91,53.89,53.91,19786.0,45.2159,45.2159,45.1992,45.2159,19786.0
2018-09-27 13:35:00,53.9,53.92,53.88,53.91,22691.0,45.2076,45.2243,45.1908,45.2159,22691.0
2018-09-27 13:40:00,53.91,53.91,53.87,53.9,14032.0,45.2159,45.2159,45.1824,45.2076,14032.0
2018-09-27 13:45:00,53.89,53.89,53.86,53.89,14689.0,45.1992,45.1992,45.174,45.1992,14689.0
2018-09-27 13:50:00,53.89,53.9,53.82,53.83,18524.0,45.1992,45.2076,45.1405,45.1488,18524.0
2018-09-27 13:55:00,53.84,53.86,53.8,53.81,11513.0,45.1572,45.174,45.1237,45.1321,11513.0
2018-09-27 14:00:00,53.8,53.82,53.79,53.82,15965.0,45.1237,45.1405,45.1153,45.1405,15965.0
2018-09-27 14:05:00,53.82,53.82,53.72,53.73,20921.0,45.1405,45.1405,45.0566,45.065,20921.0
2018-09-27 14:10:00,53.73,53.73,53.69,53.71,24776.0,45.065,45.065,45.0314,45.0482,24776.0
2018-09-27 14:15:00,53.7,53.7,53.64,53.68,21018.0,45.0398,45.0398,44.9895,45.023,21018.0
2018-09-27 14:20:00,53.68,53.7,53.65,53.68,22829.0,45.023,45.0398,44.9979,45.023,22829.0
2018-09-27 14:25:00,53.67,53.68,53.65,53.67,11617.0,45.0146,45.023,44.9979,45.0146,11617.0
2018-09-27 14:30:00,53.66,53.68,53.61,53.62,22668.0,45.0063,45.023,44.9643,44.9727,22668.0
2018-09-27 14:35:00,53.62,53.63,53.58,53.63,18966.0,44.9727,44.9811,44.9392,44.9811,18966.0
2018-09-27 14:40:00,53.62,53.64,53.61,53.62,17229.0,44.9727,44.9895,44.9643,44.9727,17229.0
2018-09-27 14:45:00,53.61,53.62,53.59,53.61,15447.0,44.9643,44.9727,44.9475,44.9643,15447.0
2018-09-27 14:50:00,53.61,53.61,53.55,53.55,21492.0,44.9643,44.9643,44.914,44.914,21492.0
2018-09-27 14:55:00,53.55,53.6,53.52,53.53,24984.0,44.914,44.9559,44.8888,44.8972,24984.0
2018-09-27 15:00:00,53.54,53.57,53.53,53.54,21188.0,44.9056,44.9308,44.8972,44.9056,21188.0
2018-09-27 15:05:00,53.54,53.54,53.5,53.51,28119.0,44.9056,44.9056,44.8721,44.8804,28119.0
2018-09-27 15:10:00,53.52,53.53,53.49,53.5,33589.0,44.8888,44.8972,44.8637,44.8721,33589.0
2018-09-27 15:15:00,53.51,53.55,53.5,53.53,26315.0,44.8804,44.914,44.8721,44.8972,26315.0
2018-09-27 15:20:00,53.53,53.53,53.48,53.51,26134.0,44.8972,44.8972,44.8553,44.8804,26134.0
2018-09-27 15:25:00,53.5,53.51,53.44,53.44,31758.0,44.8721,44.8804,44.8217,44.8217,31758.0
2018-09-27 15:30:00,53.45,53.47,53.4,53.44,59215.0,44.8301,44.8469,44.7882,44.8217,59215.0
2018-09-27 15:35:00,53.44,53.44,53.39,53.44,66602.0,44.8217,44.8217,44.7798,44.8217,66602.0
2018-09-27 15:40:00,53.44,53.5,53.42,53.5,70741.0,44.8217,44.8721,44.805,44.8721,70741.0
2018-09-27 15:45:00,53.5,53.57,53.49,53.51,96067.0,44.8721,44.9308,44.8637,44.8804,96067.0
2018-09-27 15:50:00,53.51,53.54,53.48,53.5,127316.0,44.8804,44.9056,44.8553,44.8721,127316.0
2018-09-27 15:55:00,53.5,53.5,53.39,53.39,387272.0,44.8721,44.8721,44.7798,44.7798,387272.0
2018-09-28 09:30:00,52.97,52.98,52.6,52.75,95068.0,44.4275,44.4359,44.1172,44.243,95068.0
2018-09-28 09:35:00,52.75,52.82,52.64,52.65,56451.0,44.243,44.3017,44.1508,44.1591,56451.0
2018-09-28 09:40:00,52.66,52.71,52.53,52.65,55092.0,44.1675,44.2095,44.0585,44.1591,55092.0
2018-09-28 09:45:00,52.64,52.68,52.56,52.62,82938.0,44.1508,44.1843,44.0837,44.134,82938.0
2018-09-28 09:50:00,52.63,52.74,52.63,52.65,31260.0,44.1424,44.2346,44.1424,44.1591,31260.0
2018-09-28 09:55:00,52.66,52.73,52.62,52.73,36493.0,44.1675,44.2262,44.134,44.2262,36493.0
2018-09-28 10:00:00,52.74,52.78,52.67,52.69,123413.0,44.2346,44.2682,44.1759,44.1927,123413.0
2018-09-28 10:05:00,52.69,52.7,52.57,52.58,30905.0,44.1927,44.2011,44.092,44.1004,30905.0
2018-09-28 10:10:00,52.57,52.66,52.56,52.58,27233.0,44.092,44.1675,44.0837,44.1004,27233.0
2018-09-28 10:15:00,52.59,52.65,52.57,52.6,31338.0,44.1088,44.1591,44.092,44.1172,31338.0
2018-09-28 10:20:00,52.61,52.69,52.61,52.67,22705.0,44.1256,44.1927,44.1256,44.1759,22705.0
2018-09-28 10:25:00,52.67,52.73,52.66,52.71,61938.0,44.1759,44.2262,44.1675,44.2095,61938.0
2018-09-28 10:30:00,52.7,52.76,52.7,52.76,62842.0,44.2011,44.2514,44.2011,44.2514,62842.0
2018-09-28 10:35:00,52.76,52.79,52.75,52.76,34598.0,44.2514,44.2766,44.243,44.2514,34598.0
2018-09-28 10:40:00,52.76,52.85,52.76,52.85,39864.0,44.2514,44.3269,44.2514,44.3269,39864.0
2018-09-28 10:45:00,52.84,52.88,52.84,52.87,24781.0,44.3185,44.352,44.3185,44.3437,24781.0
2018-09-28 10:50:00,52.87,52.93,52.86,52.91,31148.0,44.3437,44.394,44.3353,44.3772,31148.0
2018-09-28 10:55:00,52.91,52.95,52.91,52.94,38489.0,44.3772,44.4108,44.3772,44.4024,38489.0
2018-09-28 11:00:00,52.94,53.01,52.93,52.98,59826.0,44.4024,44.4611,44.394,44.4359,59826.0
2018-09-28 11:05:00,52.97,52.98,52.88,52.91,24622.0,44.4275,44.4359,44.352,44.3772,24622.0
2018-09-28 11:10:00,52.91,52.92,52.86,52.89,14487.0,44.3772,44.3856,44.3353,44.3604,14487.0
2018-09-28 11:15:00,52.89,52.89,52.84,52.88,20084.0,44.3604,44.3604,44.3185,44.352,20084.0
2018-09-28 11:20:00,52.88,52.92,52.88,52.91,23607.0,44.352,44.3856,44.352,44.3772,23607.0
2018-09-28 11:25:00,52.9,52.93,52.88,52.9,32407.0,44.3688,44.394,44.352,44.3688,32407.0
2018-09-28 11:30:00,52.91,53.15,52.9,53.14,87235.0,44.3772,44.5785,44.3688,44.5701,87235.0
2018-09-28 11:35:00,53.14,53.22,53.13,53.21,74436.0,44.5701,44.6372,44.5617,44.6288,74436.0
2018-09-28 11:40:00,53.21,53.22,53.07,53.08,30166.0,44.6288,44.6372,44.5114,44.5198,30166.0
2018-09-28 11:45:00,53.07,53.07,53.03,53.05,11051.0,44.5114,44.5114,44.4779,44.4946,11051.0
2018-09-28 11:50:00,53.05,53.09,53.03,53.07,11560.0,44.4946,44.5282,44.4779,44.5114,11560.0
2018-09-28 11:55:00,53.07,53.15,53.06,53.12,13766.0,44.5114,44.5785,44.503,44.5533,13766.0
2018-09-28 12:00:00,53.13,53.2,53.12,53.15,18871.0,44.5617,44.6204,44.5533,44.5785,18871.0
2018-09-28 12:05:00,53.16,53.2,53.15,53.17,13530.0,44.5869,44.6204,44.5785,44.5953,13530.0
2018-09-28 12:10:00,53.18,53.25,53.17,53.25,17614.0,44.6037,44.6624,44.5953,44.6624,17614.0
2018-09-28 12:15:00,53.24,53.28,53.23,53.27,35959.0,44.654,44.6875,44.6456,44.6792,35959.0
2018-09-28 12:20:00,53.26,53.29,53.25,53.28,12186.0,44.6708,44.6959,44.6624,44.6875,12186.0
2018-09-28 12:25:00,53.28,53.28,53.23,53.26,14202.0,44.6875,44.6875,44.6456,44.6708,14202.0
2018-09-28 12:30:00,53.26,53.27,53.23,53.25,22211.0,44.6708,44.6792,44.6456,44.6624,22211.0
2018-09-28 12:35:00,53.25,53.28,53.24,53.26,21399.0,44.6624,44.6875,44.654,44.6708,21399.0
2018-09-28 12:40:00,53.26,53.27,53.24,53.24,15846.0,44.6708,44.6792,44.654,44.654,15846.0
2018-09-28 12:45:00,53.24,53.25,53.14,53.16,39529.0,44.654,44.6624,44.5701,44.5869,39529.0
2018-09-28 12:50:00,53.16,53.22,53.16,53.21,16698.0,44.5869,44.6372,44.5869,44.6288,16698.0
2018-09-28 12:55:00,53.21,53.24,53.2,53.22,19265.0,44.6288,44.654,44.6204,44.6372,19265.0
2018-09-28 13:00:00,53.21,53.26,53.19,53.26,12877.0,44.6288,44.6708,44.6121,44.6708,12877.0
2018-09-28 13:05:00,53.26,53.28,53.25,53.28,33061.0,44.6708,44.6875,44.6624,44.6875,33061.0
2018-09-28 13:10:00,53.28,53.28,53.23,53.23,19095.0,44.6875,44.6875,44.6456,44.6456,19095.0
2018-09-28 13:15:00,53.23,53.28,53.2,53.27,45420.0,44.6456,44.6875,44.6204,44.6792,45420.0
2018-09-28 13:20:00,53.26,53.3,53.25,53.3,24740.0,44.6708,44.7043,44.6624,44.7043,24740.0
2018-09-28 13:25:00,53.29,53.3,53.24,53.25,22299.0,44.6959,44.7043,44.654,44.6624,22299.0
2018-09-28 13:30:00,53.25,53.28,53.23,53.28,15152.0,44.6624,44.6875,44.6456,44.6875,15152.0
2018-09-28 13:35:00,53.28,53.33,53.27,53.31,32302.0,44.6875,44.7295,44.6792,44.7127,32302.0
2018-09-28 13:40:00,53.31,53.31,53.26,53.26,6558.0,44.7127,44.7127,44.6708,44.6708,6558.0
2018-09-28 13:45:00,53.25,53.27,53.23,53.23,12249.0,44.6624,44.6792,44.6456,44.6456,12249.0
2018-09-28 13:50:00,53.23,53.27,53.23,53.25,10394.0,44.6456,44.6792,44.6456,44.6624,10394.0
2018-09-28 13:55:00,53.26,53.26,53.23,53.23,8979.0,44.6708,44.6708,44.6456,44.6456,8979.0
2018-09-28 14:00:00,53.23,53.26,53.22,53.24,17267.0,44.6456,44.6708,44.6372,44.654,17267.0
2018-09-28 14:05:00,53.24,53.26,53.2,53.25,21581.0,44.654,44.6708,44.6204,44.6624,21581.0
2018-09-28 14:10:00,53.25,53.3,53.23,53.29,36661.0,44.6624,44.7043,44.6456,44.6959,36661.0
2018-09-28 14:15:00,53.29,53.3,53.27,53.29,20871.0,44.6959,44.7043,44.6792,44.6959,20871.0
2018-09-28 14:20:00,53.28,53.36,53.28,53.36,17454.0,44.6875,44.7546,44.6875,44.7546,17454.0
2018-09-28 14:25:00,53.35,53.38,53.35,53.36,17042.0,44.7463,44.7714,44.7463,44.7546,17042.0
2018-09-28 14:30:00,53.37,53.41,53.37,53.4,26258.0,44.763,44.7966,44.763,44.7882,26258.0
2018-09-28 14:35:00,53.39,53.42,53.38,53.39,22295.0,44.7798,44.805,44.7714,44.7798,22295.0
2018-09-28 14:40:00,53.4,53.41,53.37,53.38,11690.0,44.7882,44.7966,44.763,44.7714,11690.0
2018-09-28 14:45:00,53.39,53.39,53.3,53.3,10789.0,44.7798,44.7798,44.7043,44.7043,10789.0
2018-09-28 14:50:00,53.3,53.32,53.28,53.29,19592.0,44.7043,44.7211,44.6875,44.6959,19592.0
2018-09-28 14:55:00,53.28,53.31,53.27,53.31,24484.0,44.6875,44.7127,44.6792,44.7127,24484.0
2018-09-28 15:00:00,53.31,53.33,53.25,53.26,36995.0,44.7127,44.7295,44.6624,44.6708,36995.0
2018-09-28 15:05:00,53.26,53.26,53.23,53.23,23835.0,44.6708,44.6708,44.6456,44.6456,23835.0
2018-09-28 15:10:00,53.23,53.28,53.23,53.27,35767.0,44.6456,44.6875,44.6456,44.6792,35767.0
2018-09-28 15:15:00,53.27,53.27,53.22,53.25,24558.0,44.6792,44.6792,44.6372,44.6624,24558.0
2018-09-28 15:20:00,53.24,53.33,53.24,53.33,22347.0,44.654,44.7295,44.654,44.7295,22347.0
2018-09-28 15:25:00,53.33,53.37,53.32,53.37,31249.0,44.7295,44.763,44.7211,44.763,31249.0
2018-09-28 15:30:00,53.36,53.36,53.26,53.28,71987.0,44.7546,44.7546,44.6708,44.6875,71987.0
2018-09-28 15:35:00,53.27,53.32,53.27,53.29,85616.0,44.6792,44.7211,44.6792,44.6959,85616.0
2018-09-28 15:40:00,53.29,53.31,53.19,53.21,83141.0,44.6959,44.7127,44.6121,44.6288,83141.0
2018-09-28 15:45:00,53.2,53.26,53.18,53.23,104374.0,44.6204,44.6708,44.6037,44.6456,104374.0
2018-09-28 15:50:00,53.23,53.26,53.21,53.26,93589.0,44.6456,44.6708,44.6288,44.6708,93589.0
2018-09-28 15:55:00,53.26,53.28,53.23,53.25,339828.0,44.6708,44.6875,44.6456,44.6624,339828.0
2018-10-01 09:30:00,53.44,53.57,53.34,53.49,72602.0,44.8217,44.9308,44.7379,44.8637,72602.0
2018-10-01 09:35:00,53.46,53.49,53.21,53.23,23858.0,44.8385,44.8637,44.6288,44.6456,23858.0
2018-10-01 09:40:00,53.23,53.59,53.22,53.59,39222.0,44.6456,44.9475,44.6372,44.9475,39222.0
2018-10-01 09:45:00,53.6,53.6,53.43,53.43,12984.0,44.9559,44.9559,44.8134,44.8134,12984.0
2018-10-01 09:50:00,53.45,53.48,53.43,53.47,18885.0,44.8301,44.8553,44.8134,44.8469,18885.0
2018-10-01 09:55:00,53.48,53.68,53.48,53.66,18108.0,44.8553,45.023,44.8553,45.0063,18108.0
2018-10-01 10:00:00,53.69,53.73,53.57,53.6,128890.0,45.0314,45.065,44.9308,44.9559,128890.0
2018-10-01 10:05:00,53.6,53.64,53.58,53.59,28962.0,44.9559,44.9895,44.9392,44.9475,28962.0
2018-10-01 10:10:00,53.59,53.62,53.55,53.56,24657.0,44.9475,44.9727,44.914,44.9224,24657.0
2018-10-01 10:15:00,53.55,53.55,53.48,53.52,17233.0,44.914,44.914,44.8553,44.8888,17233.0
2018-10-01 10:20:00,53.52,53.52,53.48,53.49,27290.0,44.8888,44.8888,44.8553,44.8637,27290.0
2018-10-01 10:25:00,53.5,53.62,53.5,53.6,47023.0,44.8721,44.9727,44.8721,44.9559,47023.0
2018-10-01 10:30:00,53.6,53.63,53.59,53.61,20380.0,44.9559,44.9811,44.9475,44.9643,20380.0
2018-10-01 10:35:00,53.59,53.65,53.57,53.63,30445.0,44.9475,44.9979,44.9308,44.9811,30445.0
2018-10-01 10:40:00,53.63,53.64,53.54,53.54,20491.0,44.9811,44.9895,44.9056,44.9056,20491.0
2018-10-01 10:45:00,53.54,53.61,53.53,53.6,14102.0,44.9056,44.9643,44.8972,44.9559,14102.0
2018-10-01 10:50:00,53.6,53.6,53.54,53.59,19959.0,44.9559,44.9559,44.9056,44.9475,19959.0
2018-10-01 10:55:00,53.6,53.61,53.54,53.59,18691.0,44.9559,44.9643,44.9056,44.9475,18691.0
2018-10-01 11:00:00,53.58,53.61,53.55,53.61,25383.0,44.9392,44.9643,44.914,44.9643,25383.0
2018-10-01 11:05:00,53.62,53.65,53.56,53.58,23142.0,44.9727,44.9979,44.9224,44.9392,23142.0
2018-10-01 11:10:00,53.57,53.62,53.56,53.62,14601.0,44.9308,44.9727,44.9224,44.9727,14601.0
2018-10-01 11:15:00,53.62,53.62,53.5,53.51,31091.0,44.9727,44.9727,44.8721,44.8804,31091.0
2018-10-01 11:20:00,53.52,53.54,53.43,53.45,21457.0,44.8888,44.9056,44.8134,44.8301,21457.0
2018-10-01 11:25:00,53.45,53.53,53.44,53.45,23538.0,44.8301,44.8972,44.8217,44.8301,23538.0
2018-10-01 11:30:00,53.46,53.48,53.43,53.44,30261.0,44.8385,44.8553,44.8134,44.8217,30261.0
2018-10-01 11:35:00,53.44,53.47,53.44,53.44,22843.0,44.8217,44.8469,44.8217,44.8217,22843.0
2018-10-01 11:40:00,53.43,53.43,53.35,53.35,17785.0,44.8134,44.8134,44.7463,44.7463,17785.0
2018-10-01 11:45:00,53.35,53.4,53.35,53.37,14145.0,44.7463,44.7882,44.7463,44.763,14145.0
2018-10-01 11:50:00,53.37,53.41,53.35,53.39,18824.0,44.763,44.7966,44.7463,44.7798,18824.0
2018-10-01 11:55:00,53.4,53.41,53.34,53.36,19681.0,44.7882,44.7966,44.7379,44.7546,19681.0
2018-10-01 12:00:00,53.36,53.39,53.3,53.32,17064.0,44.7546,44.7798,44.7043,44.7211,17064.0
2018-10-01 12:05:00,53.31,53.31,53.25,53.25,24416.0,44.7127,44.7127,44.6624,44.6624,24416.0
2018-10-01 12:10:00,53.25,53.26,53.14,53.15,59747.0,44.6624,44.6708,44.5701,44.5785,59747.0
2018-10-01 12:15:00,53.15,53.18,53.1,53.16,16823.0,44.5785,44.6037,44.5366,44.5869,16823.0
2018-10-01 12:20:00,53.17,53.21,53.09,53.16,21161.0,44.5953,44.6288,44.5282,44.5869,21161.0
2018-10-01 12:25:00,53.16,53.21,53.16,53.18,9995.0,44.5869,44.6288,44.5869,44.6037,9995.0
2018-10-01 12:30:00,53.18,53.25,53.17,53.24,13394.0,44.6037,44.6624,44.5953,44.654,13394.0
2018-10-01 12:35:00,53.24,53.25,53.18,53.19,10542.0,44.654,44.6624,44.6037,44.6121,10542.0
2018-10-01 12:40:00,53.19,53.2,53.16,53.18,13848.0,44.6121,44.6204,44.5869,44.6037,13848.0
2018-10-01 12:45:00,53.17,53.18,53.1,53.11,13640.0,44.5953,44.6037,44.5366,44.545,13640.0
2018-10-01 12:50:00,53.11,53.15,53.08,53.1,14030.0,44.545,44.5785,44.5198,44.5366,14030.0
2018-10-01 12:55:00,53.11,53.12,53.08,53.12,12294.0,44.545,44.5533,44.5198,44.5533,12294.0
2018-10-01 13:00:00,53.11,53.15,53.11,53.15,13926.0,44.545,44.5785,44.545,44.5785,13926.0
2018-10-01 13:05:00,53.16,53.2,53.14,53.15,22593.0,44.5869,44.6204,44.5701,44.5785,22593.0
2018-10-01 13:10:00,53.15,53.16,53.1,53.13,18007.0,44.5785,44.5869,44.5366,44.5617,18007.0
2018-10-01 13:15:00,53.12,53.14,53.1,53.11,13249.0,44.5533,44.5701,44.5366,44.545,13249.0
2018-10-01 13:20:00,53.11,53.18,53.11,53.18,23713.0,44.545,44.6037,44.545,44.6037,23713.0
2018-10-01 13:25:00,53.18,53.23,53.17,53.23,12677.0,44.6037,44.6456,44.5953,44.6456,12677.0
2018-10-01 13:30:00,53.24,53.26,53.23,53.23,24584.0,44.654,44.6708,44.6456,44.6456,24584.0
2018-10-01 13:35:00,53.23,53.24,53.18,53.19,17964.0,44.6456,44.654,44.6037,44.6121,17964.0
2018-10-01 13:40:00,53.18,53.25,53.17,53.25,17230.0,44.6037,44.6624,44.5953,44.6624,17230.0
2018-10-01 13:45:00,53.25,53.26,53.22,53.24,14962.0,44.6624,44.6708,44.6372,44.654,14962.0
2018-10-01 13:50:00,53.24,53.24,53.11,53.13,36586.0,44.654,44.654,44.545,44.5617,36586.0
2018-10-01 13:55:00,53.14,53.16,53.1,53.12,25140.0,44.5701,44.5869,44.5366,44.5533,25140.0
2018-10-01 14:00:00,53.12,53.14,53.07,53.1,25183.0,44.5533,44.5701,44.5114,44.5366,25183.0
2018-10-01 14:05:00,53.12,53.16,53.11,53.13,19232.0,44.5533,44.5869,44.545,44.5617,19232.0
2018-10-01 14:10:00,53.13,53.16,53.13,53.14,23363.0,44.5617,44.5869,44.5617,44.5701,23363.0
2018-10-01 14:15:00,53.14,53.15,53.13,53.14,21441.0,44.5701,44.5785,44.5617,44.5701,21441.0
2018-10-01 14:20:00,53.13,53.15,53.13,53.14,16726.0,44.5617,44.5785,44.5617,44.5701,16726.0
2018-10-01 14:25:00,53.14,53.16,53.13,53.15,16887.0,44.5701,44.5869,44.5617,44.5785,16887.0
2018-10-01 14:30:00,53.15,53.15,53.12,53.14,33510.0,44.5785,44.5785,44.5533,44.5701,33510.0
2018-10-01 14:35:00,53.13,53.2,53.13,53.16,25543.0,44.5617,44.6204,44.5617,44.5869,25543.0
2018-10-01 14:40:00,53.16,53.17,53.12,53.14,18727.0,44.5869,44.5953,44.5533,44.5701,18727.0
2018-10-01 14:45:00,53.14,53.17,53.14,53.17,10697.0,44.5701,44.5953,44.5701,44.5953,10697.0
2018-10-01 14:50:00,53.18,53.2,53.13,53.14,28033.0,44.6037,44.6204,44.5617,44.5701,28033.0
2018-10-01 14:55:00,53.14,53.19,53.13,53.17,17766.0,44.5701,44.6121,44.5617,44.5953,17766.0
2018-10-01 15:00:00,53.18,53.19,53.16,53.19,15042.0,44.6037,44.6121,44.5869,44.6121,15042.0
2018-10-01 15:05:00,53.19,53.2,53.18,53.19,14829.0,44.6121,44.6204,44.6037,44.6121,14829.0
2018-10-01 15:10:00,53.19,53.2,53.14,53.16,58410.0,44.6121,44.6204,44.5701,44.5869,58410.0
2018-10-01 15:15:00,53.16,53.16,53.14,53.15,28324.0,44.5869,44.5869,44.5701,44.5785,28324.0
2018-10-01 15:20:00,53.14,53.15,53.07,53.14,116284.0,44.5701,44.5785,44.5114,44.5701,116284.0
2018-10-01 15:25:00,53.14,53.14,53.05,53.07,47628.0,44.5701,44.5701,44.4946,44.5114,47628.0
2018-10-01 15:30:00,53.07,53.07,53.01,53.03,60991.0,44.5114,44.5114,44.4611,44.4779,60991.0
2018-10-01 15:35:00,53.03,53.05,53.02,53.03,137922.0,44.4779,44.4946,44.4695,44.4779,137922.0
2018-10-01 15:40:00,53.03,53.03,52.95,52.97,68554.0,44.4779,44.4779,44.4108,44.4275,68554.0
2018-10-01 15:45:00,52.98,53.08,52.97,53.07,83196.0,44.4359,44.5198,44.4275,44.5114,83196.0
2018-10-01 15:50:00,53.06,53.13,53.05,53.1,111522.0,44.503,44.5617,44.4946,44.5366,111522.0
2018-10-01 15:55:00,53.1,53.15,53.07,53.09,243969.0,44.5366,44.5785,44.5114,44.5282,243969.0
2018-10-02 09:30:00,53.05,53.05,52.77,52.97,34254.0,44.4946,44.4946,44.2598,44.4275,34254.0
2018-10-02 09:35:00,52.97,53.21,52.97,53.17,14696.0,44.4275,44.6288,44.4275,44.5953,14696.0
2018-10-02 09:40:00,53.17,53.25,53.14,53.18,9327.0,44.5953,44.6624,44.5701,44.6037,9327.0
2018-10-02 09:45:00,53.19,53.26,53.16,53.18,61681.0,44.6121,44.6708,44.5869,44.6037,61681.0
2018-10-02 09:50:00,53.15,53.16,53.01,53.01,19964.0,44.5785,44.5869,44.4611,44.4611,19964.0
2018-10-02 09:55:00,53.02,53.05,52.94,52.98,17380.0,44.4695,44.4946,44.4024,44.4359,17380.0
2018-10-02 10:00:00,52.98,53.01,52.94,52.98,13337.0,44.4359,44.4611,44.4024,44.4359,13337.0
2018-10-02 10:05:00,52.97,52.99,52.93,52.95,13029.0,44.4275,44.4443,44.394,44.4108,13029.0
2018-10-02 10:10:00,52.96,52.96,52.9,52.91,24216.0,44.4191,44.4191,44.3688,44.3772,24216.0
2018-10-02 10:15:00,52.9,52.92,52.82,52.82,32838.0,44.3688,44.3856,44.3017,44.3017,32838.0
2018-10-02 10:20:00,52.82,52.89,52.82,52.86,9972.0,44.3017,44.3604,44.3017,44.3353,9972.0
2018-10-02 10:25:00,52.85,52.88,52.82,52.84,15233.0,44.3269,44.352,44.3017,44.3185,15233.0
2018-10-02 10:30:00,52.84,52.85,52.71,52.71,17500.0,44.3185,44.3269,44.2095,44.2095,17500.0
2018-10-02 10:35:00,52.7,52.75,52.68,52.75,14193.0,44.2011,44.243,44.1843,44.243,14193.0
2018-10-02 10:40:00,52.75,52.75,52.69,52.72,21537.0,44.243,44.243,44.1927,44.2179,21537.0
2018-10-02 10:45:00,52.72,52.79,52.71,52.77,19559.0,44.2179,44.2766,44.2095,44.2598,19559.0
2018-10-02 10:50:00,52.77,52.83,52.74,52.82,33602.0,44.2598,44.3101,44.2346,44.3017,33602.0
2018-10-02 10:55:00,52.81,52.88,52.81,52.86,8550.0,44.2933,44.352,44.2933,44.3353,8550.0
2018-10-02 11:00:00,52.88,52.93,52.87,52.93,6739.0,44.352,44.394,44.3437,44.394,6739.0
2018-10-02 11:05:00,52.94,53.02,52.94,52.99,17729.0,44.4024,44.4695,44.4024,44.4443,17729.0
2018-10-02 11:10:00,52.98,53.02,52.97,53.02,7327.0,44.4359,44.4695,44.4275,44.4695,7327.0
2018-10-02 11:15:00,53.02,53.03,52.98,52.99,16904.0,44.4695,44.4779,44.4359,44.4443,16904.0
2018-10-02 11:20:00,53.0,53.02,52.97,52.97,14132.0,44.4527,44.4695,44.4275,44.4275,14132.0
2018-10-02 11:25:00,52.98,53.01,52.96,52.96,18244.0,44.4359,44.4611,44.4191,44.4191,18244.0
2018-10-02 11:30:00,52.97,52.98,52.95,52.96,9802.0,44.4275,44.4359,44.4108,44.4191,9802.0
2018-10-02 11:35:00,52.95,52.95,52.89,52.89,15241.0,44.4108,44.4108,44.3604,44.3604,15241.0
2018-10-02 11:40:00,52.89,52.97,52.87,52.96,13068.0,44.3604,44.4275,44.3437,44.4191,13068.0
2018-10-02 11:45:00,52.97,53.02,52.97,52.98,14583.0,44.4275,44.4695,44.4275,44.4359,14583.0
2018-10-02 11:50:00,52.98,53.0,52.96,52.99,32067.0,44.4359,44.4527,44.4191,44.4443,32067.0
2018-10-02 11:55:00,53.0,53.01,52.98,52.98,11124.0,44.4527,44.4611,44.4359,44.4359,11124.0
2018-10-02 12:00:00,52.98,52.98,52.92,52.92,12699.0,44.4359,44.4359,44.3856,44.3856,12699.0
2018-10-02 12:05:00,52.92,52.98,52.92,52.97,7855.0,44.3856,44.4359,44.3856,44.4275,7855.0
2018-10-02 12:10:00,52.97,52.98,52.96,52.97,5631.0,44.4275,44.4359,44.4191,44.4275,5631.0
2018-10-02 12:15:00,52.96,52.96,52.94,52.95,7655.0,44.4191,44.4191,44.4024,44.4108,7655.0
2018-10-02 12:20:00,52.94,52.97,52.89,52.96,25877.0,44.4024,44.4275,44.3604,44.4191,25877.0
2018-10-02 12:25:00,52.97,52.98,52.93,52.96,10002.0,44.4275,44.4359,44.394,44.4191,10002.0
2018-10-02 12:30:00,52.96,52.99,52.94,52.98,5712.0,44.4191,44.4443,44.4024,44.4359,5712.0
2018-10-02 12:35:00,52.99,53.03,52.98,53.02,15210.0,44.4443,44.4779,44.4359,44.4695,15210.0
2018-10-02 12:40:00,53.01,53.02,53.0,53.01,7342.0,44.4611,44.4695,44.4527,44.4611,7342.0
2018-10-02 12:45:00,53.01,53.02,52.97,53.01,17939.0,44.4611,44.4695,44.4275,44.4611,17939.0
2018-10-02 12:50:00,53.01,53.01,52.98,53.0,32564.0,44.4611,44.4611,44.4359,44.4527,32564.0
2018-10-02 12:55:00,53.01,53.02,52.98,53.0,14271.0,44.4611,44.4695,44.4359,44.4527,14271.0
2018-10-02 13:00:00,52.99,52.99,52.95,52.96,20484.0,44.4443,44.4443,44.4108,44.4191,20484.0
2018-10-02 13:05:00,52.96,52.96,52.91,52.94,26913.0,44.4191,44.4191,44.3772,44.4024,26913.0
2018-10-02 13:10:00,52.94,53.02,52.93,53.01,9675.0,44.4024,44.4695,44.394,44.4611,9675.0
2018-10-02 13:15:00,53.02,53.04,53.01,53.03,8994.0,44.4695,44.4862,44.4611,44.4779,8994.0
2018-10-02 13:20:00,53.03,53.03,52.99,53.0,11696.0,44.4779,44.4779,44.4443,44.4527,11696.0
2018-10-02 13:25:00,53.0,53.01,52.99,52.99,5912.0,44.4527,44.4611,44.4443,44.4443,5912.0
2018-10-02 13:30:00,53.0,53.02,52.99,53.01,14147.0,44.4527,44.4695,44.4443,44.4611,14147.0
2018-10-02 13:35:00,53.02,53.05,53.02,53.05,8902.0,44.4695,44.4946,44.4695,44.4946,8902.0
2018-10-02 13:40:00,53.05,53.06,53.02,53.04,13052.0,44.4946,44.503,44.4695,44.4862,13052.0
2018-10-02 13:45:00,53.04,53.05,53.01,53.02,10332.0,44.4862,44.4946,44.4611,44.4695,10332.0
2018-10-02 13:50:00,53.03,53.04,53.01,53.02,11050.0,44.4779,44.4862,44.4611,44.4695,11050.0
2018-10-02 13:55:00,53.02,53.07,53.02,53.05,17806.0,44.4695,44.5114,44.4695,44.4946,17806.0
2018-10-02 14:00:00,53.06,53.08,53.05,53.06,20228.0,44.503,44.5198,44.4946,44.503,20228.0
2018-10-02 14:05:00,53.07,53.08,53.04,53.07,13201.0,44.5114,44.5198,44.4862,44.5114,13201.0
2018-10-02 14:10:00,53.07,53.1,53.05,53.1,14220.0,44.5114,44.5366,44.4946,44.5366,14220.0
2018-10-02 14:15:00,53.09,53.12,53.09,53.11,10865.0,44.5282,44.5533,44.5282,44.545,10865.0
2018-10-02 14:20:00,53.11,53.11,53.07,53.11,16862.0,44.545,44.545,44.5114,44.545,16862.0
2018-10-02 14:25:00,53.1,53.12,53.08,53.12,8415.0,44.5366,44.5533,44.5198,44.5533,8415.0
2018-10-02 14:30:00,53.12,53.12,53.1,53.1,8982.0,44.5533,44.5533,44.5366,44.5366,8982.0
2018-10-02 14:35:00,53.1,53.11,53.09,53.1,19100.0,44.5366,44.545,44.5282,44.5366,19100.0
2018-10-02 14:40:00,53.1,53.13,53.08,53.12,19401.0,44.5366,44.5617,44.5198,44.5533,19401.0
2018-10-02 14:45:00,53.12,53.16,53.12,53.14,15126.0,44.5533,44.5869,44.5533,44.5701,15126.0
2018-10-02 14:50:00,53.14,53.15,53.13,53.14,13752.0,44.5701,44.5785,44.5617,44.5701,13752.0
2018-10-02 14:55:00,53.15,53.15,53.08,53.08,17269.0,44.5785,44.5785,44.5198,44.5198,17269.0
2018-10-02 15:00:00,53.08,53.11,53.06,53.07,21215.0,44.5198,44.545,44.503,44.5114,21215.0
2018-10-02 15:05:00,53.07,53.1,53.05,53.1,43459.0,44.5114,44.5366,44.4946,44.5366,43459.0
2018-10-02 15:10:00,53.09,53.09,53.07,53.07,20955.0,44.5282,44.5282,44.5114,44.5114,20955.0
2018-10-02 15:15:00,53.07,53.09,53.05,53.06,32869.0,44.5114,44.5282,44.4946,44.503,32869.0
2018-10-02 15:20:00,53.07,53.12,53.04,53.1,51993.0,44.5114,44.5533,44.4862,44.5366,51993.0
2018-10-02 15:25:00,53.11,53.14,53.09,53.12,28588.0,44.545,44.5701,44.5282,44.5533,28588.0
2018-10-02 15:30:00,53.12,53.19,53.11,53.14,43425.0,44.5533,44.6121,44.545,44.5701,43425.0
2018-10-02 15:35:00,53.15,53.15,53.12,53.15,25865.0,44.5785,44.5785,44.5533,44.5785,25865.0
2018-10-02 15:40:00,53.15,53.2,53.14,53.15,31648.0,44.5785,44.6204,44.5701,44.5785,31648.0
2018-10-02 15:45:00,53.15,53.19,53.15,53.17,42050.0,44.5785,44.6121,44.5785,44.5953,42050.0
2018-10-02 15:50:00,53.18,53.18,53.15,53.16,40395.0,44.6037,44.6037,44.5785,44.5869,40395.0
2018-10-02 15:55:00,53.16,53.18,53.12,53.12,176233.0,44.5869,44.6037,44.5533,44.5533,176233.0
2018-10-03 09:30:00,53.5,53.57,53.38,53.42,62774.0,44.8721,44.9308,44.7714,44.805,62774.0
2018-10-03 09:35:00,53.44,53.61,53.44,53.58,23776.0,44.8217,44.9643,44.8217,44.9392,23776.0
2018-10-03 09:40:00,53.58,53.63,53.5,53.5,33969.0,44.9392,44.9811,44.8721,44.8721,33969.0
2018-10-03 09:45:00,53.48,53.5,53.38,53.4,26412.0,44.8553,44.8721,44.7714,44.7882,26412.0
2018-10-03 09:50:00,53.4,53.4,53.29,53.3,25581.0,44.7882,44.7882,44.6959,44.7043,25581.0
2018-10-03 09:55:00,53.3,53.4,53.29,53.36,20469.0,44.7043,44.7882,44.6959,44.7546,20469.0
2018-10-03 10:00:00,53.36,53.4,53.31,53.37,22392.0,44.7546,44.7882,44.7127,44.763,22392.0
2018-10-03 10:05:00,53.36,53.48,53.36,53.47,15839.0,44.7546,44.8553,44.7546,44.8469,15839.0
2018-10-03 10:10:00,53.47,53.49,53.38,53.43,11434.0,44.8469,44.8637,44.7714,44.8134,11434.0
2018-10-03 10:15:00,53.43,53.45,53.41,53.45,28168.0,44.8134,44.8301,44.7966,44.8301,28168.0
2018-10-03 10:20:00,53.44,53.5,53.41,53.46,22386.0,44.8217,44.8721,44.7966,44.8385,22386.0
2018-10-03 10:25:00,53.46,53.49,53.45,53.48,19897.0,44.8385,44.8637,44.8301,44.8553,19897.0
2018-10-03 10:30:00,53.48,53.51,53.44,53.51,22435.0,44.8553,44.8804,44.8217,44.8804,22435.0
2018-10-03 10:35:00,53.5,53.54,53.46,53.49,16381.0,44.8721,44.9056,44.8385,44.8637,16381.0
2018-10-03 10:40:00,53.49,53.49,53.41,53.42,13886.0,44.8637,44.8637,44.7966,44.805,13886.0
2018-10-03 10:45:00,53.43,53.46,53.4,53.44,21458.0,44.8134,44.8385,44.7882,44.8217,21458.0
2018-10-03 10:50:00,53.44,53.5,53.44,53.45,17717.0,44.8217,44.8721,44.8217,44.8301,17717.0
2018-10-03 10:55:00,53.45,53.48,53.43,53.46,15084.0,44.8301,44.8553,44.8134,44.8385,15084.0
2018-10-03 11:00:00,53.46,53.46,53.39,53.43,24051.0,44.8385,44.8385,44.7798,44.8134,24051.0
2018-10-03 11:05:00,53.43,53.43,53.39,53.4,14882.0,44.8134,44.8134,44.7798,44.7882,14882.0
2018-10-03 11:10:00,53.4,53.41,53.35,53.37,12338.0,44.7882,44.7966,44.7463,44.763,12338.0
2018-10-03 11:15:00,53.36,53.38,53.31,53.32,15931.0,44.7546,44.7714,44.7127,44.7211,15931.0
2018-10-03 11:20:00,53.32,53.32,53.28,53.3,16233.0,44.7211,44.7211,44.6875,44.7043,16233.0
2018-10-03 11:25:00,53.29,53.38,53.29,53.38,14752.0,44.6959,44.7714,44.6959,44.7714,14752.0
2018-10-03 11:30:00,53.37,53.38,53.31,53.36,24043.0,44.763,44.7714,44.7127,44.7546,24043.0
2018-10-03 11:35:00,53.36,53.38,53.34,53.38,21614.0,44.7546,44.7714,44.7379,44.7714,21614.0
2018-10-03 11:40:00,53.37,53.44,53.33,53.43,25607.0,44.763,44.8217,44.7295,44.8134,25607.0
2018-10-03 11:45:00,53.43,53.61,53.42,53.61,51651.0,44.8134,44.9643,44.805,44.9643,51651.0
2018-10-03 11:50:00,53.62,53.69,53.59,53.69,49366.0,44.9727,45.0314,44.9475,45.0314,49366.0
2018-10-03 11:55:00,53.68,53.74,53.66,53.72,39160.0,45.023,45.0734,45.0063,45.0566,39160.0
2018-10-03 12:00:00,53.72,53.75,53.64,53.66,25664.0,45.0566,45.0817,44.9895,45.0063,25664.0
2018-10-03 12:05:00,53.66,53.71,53.64,53.65,19317.0,45.0063,45.0482,44.9895,44.9979,19317.0
2018-10-03 12:10:00,53.65,53.7,53.64,53.68,19400.0,44.9979,45.0398,44.9895,45.023,19400.0
2018-10-03 12:15:00,53.68,53.71,53.62,53.62,29911.0,45.023,45.0482,44.9727,44.9727,29911.0
2018-10-03 12:20:00,53.63,53.68,53.62,53.63,11790.0,44.9811,45.023,44.9727,44.9811,11790.0
2018-10-03 12:25:00,53.64,53.68,53.61,53.67,15941.0,44.9895,45.023,44.9643,45.0146,15941.0
2018-10-03 12:30:00,53.68,53.72,53.66,53.72,15790.0,45.023,45.0566,45.0063,45.0566,15790.0
2018-10-03 12:35:00,53.71,53.76,53.7,53.73,21731.0,45.0482,45.0901,45.0398,45.065,21731.0
2018-10-03 12:40:00,53.73,53.75,53.71,53.73,14231.0,45.065,45.0817,45.0482,45.065,14231.0
2018-10-03 12:45:00,53.73,53.83,53.72,53.81,61910.0,45.065,45.1488,45.0566,45.1321,61910.0
2018-10-03 12:50:00,53.82,53.86,53.75,53.75,25497.0,45.1405,45.174,45.0817,45.0817,25497.0
2018-10-03 12:55:00,53.75,53.77,53.73,53.75,12343.0,45.0817,45.0985,45.065,45.0817,12343.0
2018-10-03 13:00:00,53.75,53.79,53.73,53.79,23737.0,45.0817,45.1153,45.065,45.1153,23737.0
2018-10-03 13:05:00,53.78,53.78,53.72,53.72,16320.0,45.1069,45.1069,45.0566,45.0566,16320.0
2018-10-03 13:10:00,53.73,53.74,53.66,53.66,40907.0,45.065,45.0734,45.0063,45.0063,40907.0
2018-10-03 13:15:00,53.66,53.68,53.63,53.68,48242.0,45.0063,45.023,44.9811,45.023,48242.0
2018-10-03 13:20:00,53.68,53.69,53.61,53.62,21344.0,45.023,45.0314,44.9643,44.9727,21344.0
2018-10-03 13:25:00,53.63,53.67,53.62,53.65,34702.0,44.9811,45.0146,44.9727,44.9979,34702.0
2018-10-03 13:30:00,53.66,53.67,53.62,53.66,36287.0,45.0063,45.0146,44.9727,45.0063,36287.0
2018-10-03 13:35:00,53.65,53.68,53.65,53.66,21566.0,44.9979,45.023,44.9979,45.0063,21566.0
2018-10-03 13:40:00,53.66,53.66,53.63,53.65,23524.0,45.0063,45.0063,44.9811,44.9979,23524.0
2018-10-03 13:45:00,53.65,53.66,53.64,53.66,8918.0,44.9979,45.0063,44.9895,45.0063,8918.0
2018-10-03 13:50:00,53.66,53.67,53.63,53.65,21433.0,45.0063,45.0146,44.9811,44.9979,21433.0
2018-10-03 13:55:00,53.65,53.67,53.63,53.66,23620.0,44.9979,45.0146,44.9811,45.0063,23620.0
2018-10-03 14:00:00,53.67,53.69,53.63,53.66,21574.0,45.0146,45.0314,44.9811,45.0063,21574.0
2018-10-03 14:05:00,53.66,53.71,53.65,53.71,22324.0,45.0063,45.0482,44.9979,45.0482,22324.0
2018-10-03 14:10:00,53.71,53.77,53.69,53.7,39695.0,45.0482,45.0985,45.0314,45.0398,39695.0
2018-10-03 14:15:00,53.69,53.7,53.63,53.63,14053.0,45.0314,45.0398,44.9811,44.9811,14053.0
2018-10-03 14:20:00,53.63,53.64,53.54,53.55,29481.0,44.9811,44.9895,44.9056,44.914,29481.0
2018-10-03 14:25:00,53.55,53.56,53.51,53.54,33943.0,44.914,44.9224,44.8804,44.9056,33943.0
2018-10-03 14:30:00,53.54,53.56,53.49,53.49,24847.0,44.9056,44.9224,44.8637,44.8637,24847.0
2018-10-03 14:35:00,53.49,53.5,53.41,53.44,34132.0,44.8637,44.8721,44.7966,44.8217,34132.0
2018-10-03 14:40:00,53.44,53.44,53.36,53.41,23108.0,44.8217,44.8217,44.7546,44.7966,23108.0
2018-10-03 14:45:00,53.4,53.4,53.33,53.34,43677.0,44.7882,44.7882,44.7295,44.7379,43677.0
2018-10-03 14:50:00,53.34,53.36,53.33,53.33,17512.0,44.7379,44.7546,44.7295,44.7295,17512.0
2018-10-03 14:55:00,53.33,53.41,53.33,53.39,32787.0,44.7295,44.7966,44.7295,44.7798,32787.0
2018-10-03 15:00:00,53.4,53.42,53.33,53.37,23240.0,44.7882,44.805,44.7295,44.763,23240.0
2018-10-03 15:05:00,53.37,53.4,53.35,53.4,16541.0,44.763,44.7882,44.7463,44.7882,16541.0
2018-10-03 15:10:00,53.4,53.4,53.35,53.38,28643.0,44.7882,44.7882,44.7463,44.7714,28643.0
2018-10-03 15:15:00,53.38,53.38,53.27,53.28,30905.0,44.7714,44.7714,44.6792,44.6875,30905.0
2018-10-03 15:20:00,53.29,53.3,53.24,53.25,39281.0,44.6959,44.7043,44.654,44.6624,39281.0
2018-10-03 15:25:00,53.25,53.29,53.23,53.29,20472.0,44.6624,44.6959,44.6456,44.6959,20472.0
2018-10-03 15:30:00,53.29,53.31,53.27,53.29,24119.0,44.6959,44.7127,44.6792,44.6959,24119.0
2018-10-03 15:35:00,53.29,53.29,53.25,53.25,28544.0,44.6959,44.6959,44.6624,44.6624,28544.0
2018-10-03 15:40:00,53.25,53.33,53.24,53.32,39590.0,44.6624,44.7295,44.654,44.7211,39590.0
2018-10-03 15:45:00,53.33,53.37,53.31,53.32,49010.0,44.7295,44.763,44.7127,44.7211,49010.0
2018-10-03 15:50:00,53.33,53.35,53.32,53.34,40632.0,44.7295,44.7463,44.7211,44.7379,40632.0
2018-10-03 15:55:00,53.33,53.35,53.27,53.29,141162.0,44.7295,44.7463,44.6792,44.6959,141162.0
2018-10-04 09:30:00,53.33,53.64,53.31,53.61,74803.0,44.7295,44.9895,44.7127,44.9643,74803.0
2018-10-04 09:35:00,53.62,53.86,53.59,53.85,34039.0,44.9727,45.174,44.9475,45.1656,34039.0
2018-10-04 09:40:00,53.84,53.99,53.83,53.95,62581.0,45.1572,45.283,45.1488,45.2495,62581.0
2018-10-04 09:45:00,53.96,54.03,53.9,54.03,114622.0,45.2579,45.3166,45.2076,45.3166,114622.0
2018-10-04 09:50:00,54.03,54.2,53.98,54.19,64290.0,45.3166,45.4592,45.2747,45.4508,64290.0
2018-10-04 09:55:00,54.18,54.21,54.02,54.11,89218.0,45.4424,45.4676,45.3082,45.3837,89218.0
2018-10-04 10:00:00,54.09,54.14,54.03,54.05,41401.0,45.3669,45.4088,45.3166,45.3334,41401.0
2018-10-04 10:05:00,54.05,54.11,54.0,54.02,68958.0,45.3334,45.3837,45.2914,45.3082,68958.0
2018-10-04 10:10:00,54.02,54.04,53.89,53.93,62787.0,45.3082,45.325,45.1992,45.2327,62787.0
2018-10-04 10:15:00,53.93,54.05,53.91,54.0,79077.0,45.2327,45.3334,45.2159,45.2914,79077.0
2018-10-04 10:20:00,54.0,54.09,53.95,53.99,117784.0,45.2914,45.3669,45.2495,45.283,117784.0
2018-10-04 10:25:00,53.99,54.06,53.96,54.02,51817.0,45.283,45.3418,45.2579,45.3082,51817.0
2018-10-04 10:30:00,54.01,54.02,53.84,53.88,28850.0,45.2998,45.3082,45.1572,45.1908,28850.0
2018-10-04 10:35:00,53.87,53.94,53.84,53.93,27183.0,45.1824,45.2411,45.1572,45.2327,27183.0
2018-10-04 10:40:00,53.92,53.95,53.87,53.95,29593.0,45.2243,45.2495,45.1824,45.2495,29593.0
2018-10-04 10:45:00,53.96,54.06,53.93,54.06,36394.0,45.2579,45.3418,45.2327,45.3418,36394.0
2018-10-04 10:50:00,54.05,54.09,53.97,54.0,40451.0,45.3334,45.3669,45.2663,45.2914,40451.0
2018-10-04 10:55:00,54.01,54.02,53.96,53.99,37848.0,45.2998,45.3082,45.2579,45.283,37848.0
2018-10-04 11:00:00,53.99,54.02,53.95,53.98,38161.0,45.283,45.3082,45.2495,45.2747,38161.0
2018-10-04 11:05:00,53.98,53.99,53.91,53.91,19775.0,45.2747,45.283,45.2159,45.2159,19775.0
2018-10-04 11:10:00,53.91,54.01,53.91,53.98,22931.0,45.2159,45.2998,45.2159,45.2747,22931.0
2018-10-04 11:15:00,53.98,53.99,53.94,53.97,38160.0,45.2747,45.283,45.2411,45.2663,38160.0
2018-10-04 11:20:00,53.97,54.01,53.94,54.0,34376.0,45.2663,45.2998,45.2411,45.2914,34376.0
2018-10-04 11:25:00,54.0,54.01,53.94,53.97,41738.0,45.2914,45.2998,45.2411,45.2663,41738.0
2018-10-04 11:30:00,53.97,54.0,53.95,53.98,32550.0,45.2663,45.2914,45.2495,45.2747,32550.0
2018-10-04 11:35:00,53.98,53.99,53.9,53.9,35007.0,45.2747,45.283,45.2076,45.2076,35007.0
2018-10-04 11:40:00,53.9,53.92,53.87,53.89,28707.0,45.2076,45.2243,45.1824,45.1992,28707.0
2018-10-04 11:45:00,53.89,53.92,53.86,53.87,31823.0,45.1992,45.2243,45.174,45.1824,31823.0
2018-10-04 11:50:00,53.87,53.93,53.84,53.9,25305.0,45.1824,45.2327,45.1572,45.2076,25305.0
2018-10-04 11:55:00,53.9,53.91,53.84,53.85,25953.0,45.2076,45.2159,45.1572,45.1656,25953.0
2018-10-04 12:00:00,53.84,53.85,53.77,53.77,23318.0,45.1572,45.1656,45.0985,45.0985,23318.0
2018-10-04 12:05:00,53.76,53.85,53.76,53.81,34977.0,45.0901,45.1656,45.0901,45.1321,34977.0
2018-10-04 12:10:00,53.81,53.85,53.79,53.82,13921.0,45.1321,45.1656,45.1153,45.1405,13921.0
2018-10-04 12:15:00,53.82,53.82,53.76,53.79,23418.0,45.1405,45.1405,45.0901,45.1153,23418.0
2018-10-04 12:20:00,53.79,53.87,53.78,53.85,30946.0,45.1153,45.1824,45.1069,45.1656,30946.0
2018-10-04 12:25:00,53.85,53.94,53.83,53.94,23862.0,45.1656,45.2411,45.1488,45.2411,23862.0
2018-10-04 12:30:00,53.94,54.01,53.92,54.0,29781.0,45.2411,45.2998,45.2243,45.2914,29781.0
2018-10-04 12:35:00,54.0,54.02,53.94,53.96,43780.0,45.2914,45.3082,45.2411,45.2579,43780.0
2018-10-04 12:40:00,53.96,53.99,53.94,53.97,22662.0,45.2579,45.283,45.2411,45.2663,22662.0
2018-10-04 12:45:00,53.97,54.01,53.97,53.97,21679.0,45.2663,45.2998,45.2663,45.2663,21679.0
2018-10-04 12:50:00,53.97,54.01,53.96,53.99,33176.0,45.2663,45.2998,45.2579,45.283,33176.0
2018-10-04 12:55:00,53.99,54.0,53.95,53.97,25451.0,45.283,45.2914,45.2495,45.2663,25451.0
2018-10-04 13:00:00,53.98,53.98,53.9,53.91,15784.0,45.2747,45.2747,45.2076,45.2159,15784.0
2018-10-04 13:05:00,53.91,53.94,53.85,53.86,24489.0,45.2159,45.2411,45.1656,45.174,24489.0
2018-10-04 13:10:00,53.87,53.87,53.77,53.78,17619.0,45.1824,45.1824,45.0985,45.1069,17619.0
2018-10-04 13:15:00,53.78,53.81,53.75,53.78,15379.0,45.1069,45.1321,45.0817,45.1069,15379.0
2018-10-04 13:20:00,53.78,53.79,53.71,53.79,17554.0,45.1069,45.1153,45.0482,45.1153,17554.0
2018-10-04 13:25:00,53.8,53.83,53.77,53.79,15625.0,45.1237,45.1488,45.0985,45.1153,15625.0
2018-10-04 13:30:00,53.79,53.8,53.68,53.69,18608.0,45.1153,45.1237,45.023,45.0314,18608.0
2018-10-04 13:35:00,53.69,53.76,53.68,53.76,30851.0,45.0314,45.0901,45.023,45.0901,30851.0
2018-10-04 13:40:00,53.78,53.9,53.77,53.9,25440.0,45.1069,45.2076,45.0985,45.2076,25440.0
2018-10-04 13:45:00,53.9,53.9,53.82,53.82,23764.0,45.2076,45.2076,45.1405,45.1405,23764.0
2018-10-04 13:50:00,53.82,53.88,53.79,53.81,34695.0,45.1405,45.1908,45.1153,45.1321,34695.0
2018-10-04 13:55:00,53.8,53.81,53.72,53.77,42756.0,45.1237,45.1321,45.0566,45.0985,42756.0
2018-10-04 14:00:00,53.77,53.8,53.7,53.75,37209.0,45.0985,45.1237,45.0398,45.0817,37209.0
2018-10-04 14:05:00,53.75,53.76,53.67,53.68,21102.0,45.0817,45.0901,45.0146,45.023,21102.0
2018-10-04 14:10:00,53.67,53.68,53.65,53.68,24662.0,45.0146,45.023,44.9979,45.023,24662.0
2018-10-04 14:15:00,53.66,53.67,53.58,53.61,27126.0,45.0063,45.0146,44.9392,44.9643,27126.0
2018-10-04 14:20:00,53.61,53.66,53.61,53.66,29768.0,44.9643,45.0063,44.9643,45.0063,29768.0
2018-10-04 14:25:00,53.66,53.69,53.62,53.66,37257.0,45.0063,45.0314,44.9727,45.0063,37257.0
2018-10-04 14:30:00,53.66,53.66,53.62,53.65,23446.0,45.0063,45.0063,44.9727,44.9979,23446.0
2018-10-04 14:35:00,53.65,53.75,53.64,53.75,45960.0,44.9979,45.0817,44.9895,45.0817,45960.0
2018-10-04 14:40:00,53.75,53.75,53.67,53.69,42040.0,45.0817,45.0817,45.0146,45.0314,42040.0
2018-10-04 14:45:00,53.69,53.76,53.69,53.71,31732.0,45.0314,45.0901,45.0314,45.0482,31732.0
2018-10-04 14:50:00,53.71,53.82,53.7,53.8,27312.0,45.0482,45.1405,45.0398,45.1237,27312.0
2018-10-04 14:55:00,53.81,53.83,53.77,53.81,42055.0,45.1321,45.1488,45.0985,45.1321,42055.0
2018-10-04 15:00:00,53.81,53.84,53.78,53.83,36657.0,45.1321,45.1572,45.1069,45.1488,36657.0
2018-10-04 15:05:00,53.83,53.9,53.82,53.89,35783.0,45.1488,45.2076,45.1405,45.1992,35783.0
2018-10-04 15:10:00,53.89,53.9,53.87,53.89,24389.0,45.1992,45.2076,45.1824,45.1992,24389.0
2018-10-04 15:15:00,53.9,53.92,53.88,53.91,47194.0,45.2076,45.2243,45.1908,45.2159,47194.0
2018-10-04 15:20:00,53.91,53.92,53.85,53.87,34274.0,45.2159,45.2243,45.1656,45.1824,34274.0
2018-10-04 15:25:00,53.87,53.89,53.85,53.86,64992.0,45.1824,45.1992,45.1656,45.174,64992.0
2018-10-04 15:30:00,53.86,53.89,53.84,53.87,64825.0,45.174,45.1992,45.1572,45.1824,64825.0
2018-10-04 15:35:00,53.87,53.89,53.78,53.78,44221.0,45.1824,45.1992,45.1069,45.1069,44221.0
2018-10-04 15:40:00,53.78,53.79,53.75,53.76,65960.0,45.1069,45.1153,45.0817,45.0901,65960.0
2018-10-04 15:45:00,53.75,53.91,53.75,53.9,109636.0,45.0817,45.2159,45.0817,45.2076,109636.0
2018-10-04 15:50:00,53.9,53.96,53.88,53.95,146216.0,45.2076,45.2579,45.1908,45.2495,146216.0
2018-10-04 15:55:00,53.94,53.95,53.87,53.9,360631.0,45.2411,45.2495,45.1824,45.2076,360631.0
2018-10-05 09:30:00,54.0,54.27,54.0,54.27,71989.0,45.2914,45.5179,45.2914,45.5179,71989.0
2018-10-05 09:35:00,54.3,54.3,54.13,54.22,44907.0,45.543,45.543,45.4005,45.4759,44907.0
2018-10-05 09:40:00,54.2,54.22,54.03,54.04,23890.0,45.4592,45.4759,45.3166,45.325,23890.0
2018-10-05 09:45:00,54.03,54.26,54.03,54.24,24640.0,45.3166,45.5095,45.3166,45.4927,24640.0
2018-10-05 09:50:00,54.24,54.44,54.18,54.41,44724.0,45.4927,45.6605,45.4424,45.6353,44724.0
2018-10-05 09:55:00,54.42,54.42,54.3,54.34,27934.0,45.6437,45.6437,45.543,45.5766,27934.0
2018-10-05 10:00:00,54.34,54.4,54.33,54.34,26874.0,45.5766,45.6269,45.5682,45.5766,26874.0
2018-10-05 10:05:00,54.34,54.37,54.18,54.19,39700.0,45.5766,45.6018,45.4424,45.4508,39700.0
2018-10-05 10:10:00,54.19,54.21,54.02,54.02,38799.0,45.4508,45.4676,45.3082,45.3082,38799.0
2018-10-05 10:15:00,54.03,54.11,54.02,54.08,53114.0,45.3166,45.3837,45.3082,45.3585,53114.0
2018-10-05 10:20:00,54.08,54.09,53.97,53.99,32685.0,45.3585,45.3669,45.2663,45.283,32685.0
2018-10-05 10:25:00,54.0,54.05,53.99,54.0,34437.0,45.2914,45.3334,45.283,45.2914,34437.0
2018-10-05 10:30:00,54.0,54.01,53.95,54.01,33210.0,45.2914,45.2998,45.2495,45.2998,33210.0
2018-10-05 10:35:00,54.0,54.0,53.96,53.99,22822.0,45.2914,45.2914,45.2579,45.283,22822.0
2018-10-05 10:40:00,53.98,53.99,53.9,53.92,24817.0,45.2747,45.283,45.2076,45.2243,24817.0
2018-10-05 10:45:00,53.92,53.93,53.86,53.89,18348.0,45.2243,45.2327,45.174,45.1992,18348.0
2018-10-05 10:50:00,53.9,53.94,53.87,53.91,18724.0,45.2076,45.2411,45.1824,45.2159,18724.0
2018-10-05 10:55:00,53.91,53.98,53.88,53.94,24836.0,45.2159,45.2747,45.1908,45.2411,24836.0
2018-10-05 11:00:00,53.93,53.95,53.83,53.83,20252.0,45.2327,45.2495,45.1488,45.1488,20252.0
2018-10-05 11:05:00,53.83,53.86,53.79,53.84,22876.0,45.1488,45.174,45.1153,45.1572,22876.0
2018-10-05 11:10:00,53.84,53.96,53.84,53.95,17721.0,45.1572,45.2579,45.1572,45.2495,17721.0
2018-10-05 11:15:00,53.95,54.0,53.93,53.97,18700.0,45.2495,45.2914,45.2327,45.2663,18700.0
2018-10-05 11:20:00,53.97,53.97,53.91,53.94,18865.0,45.2663,45.2663,45.2159,45.2411,18865.0
2018-10-05 11:25:00,53.94,53.94,53.86,53.87,13190.0,45.2411,45.2411,45.174,45.1824,13190.0
2018-10-05 11:30:00,53.87,53.87,53.79,53.8,16527.0,45.1824,45.1824,45.1153,45.1237,16527.0
2018-10-05 11:35:00,53.8,53.83,53.77,53.82,15666.0,45.1237,45.1488,45.0985,45.1405,15666.0
2018-10-05 11:40:00,53.82,53.82,53.72,53.75,15066.0,45.1405,45.1405,45.0566,45.0817,15066.0
2018-10-05 11:45:00,53.76,53.76,53.72,53.75,14737.0,45.0901,45.0901,45.0566,45.0817,14737.0
2018-10-05 11:50:00,53.74,53.74,53.7,53.72,20752.0,45.0734,45.0734,45.0398,45.0566,20752.0
2018-10-05 11:55:00,53.72,53.77,53.71,53.72,11296.0,45.0566,45.0985,45.0482,45.0566,11296.0
2018-10-05 12:00:00,53.73,53.8,53.71,53.79,17694.0,45.065,45.1237,45.0482,45.1153,17694.0
2018-10-05 12:05:00,53.79,53.83,53.78,53.83,14843.0,45.1153,45.1488,45.1069,45.1488,14843.0
2018-10-05 12:10:00,53.84,53.85,53.79,53.83,14203.0,45.1572,45.1656,45.1153,45.1488,14203.0
2018-10-05 12:15:00,53.83,53.87,53.8,53.84,11883.0,45.1488,45.1824,45.1237,45.1572,11883.0
2018-10-05 12:20:00,53.84,53.91,53.84,53.89,14744.0,45.1572,45.2159,45.1572,45.1992,14744.0
2018-10-05 12:25:00,53.89,53.89,53.84,53.84,10053.0,45.1992,45.1992,45.1572,45.1572,10053.0
2018-10-05 12:30:00,53.83,53.84,53.8,53.8,13467.0,45.1488,45.1572,45.1237,45.1237,13467.0
2018-10-05 12:35:00,53.78,53.84,53.78,53.81,16409.0,45.1069,45.1572,45.1069,45.1321,16409.0
2018-10-05 12:40:00,53.8,53.81,53.71,53.73,24113.0,45.1237,45.1321,45.0482,45.065,24113.0
2018-10-05 12:45:00,53.72,53.75,53.71,53.72,24805.0,45.0566,45.0817,45.0482,45.0566,24805.0
2018-10-05 12:50:00,53.71,53.76,53.7,53.76,15507.0,45.0482,45.0901,45.0398,45.0901,15507.0
2018-10-05 12:55:00,53.75,53.77,53.69,53.7,20389.0,45.0817,45.0985,45.0314,45.0398,20389.0
2018-10-05 13:00:00,53.69,53.74,53.67,53.73,20384.0,45.0314,45.0734,45.0146,45.065,20384.0
2018-10-05 13:05:00,53.72,53.77,53.7,53.75,17169.0,45.0566,45.0985,45.0398,45.0817,17169.0
2018-10-05 13:10:00,53.74,53.77,53.72,53.77,13442.0,45.0734,45.0985,45.0566,45.0985,13442.0
2018-10-05 13:15:00,53.77,53.78,53.72,53.72,13080.0,45.0985,45.1069,45.0566,45.0566,13080.0
2018-10-05 13:20:00,53.71,53.71,53.68,53.68,11882.0,45.0482,45.0482,45.023,45.023,11882.0
2018-10-05 13:25:00,53.69,53.7,53.67,53.7,14903.0,45.0314,45.0398,45.0146,45.0398,14903.0
2018-10-05 13:30:00,53.7,53.71,53.67,53.68,17682.0,45.0398,45.0482,45.0146,45.023,17682.0
2018-10-05 13:35:00,53.68,53.68,53.63,53.67,23798.0,45.023,45.023,44.9811,45.0146,23798.0
2018-10-05 13:40:00,53.67,53.74,53.67,53.72,14234.0,45.0146,45.0734,45.0146,45.0566,14234.0
2018-10-05 13:45:00,53.71,53.75,53.69,53.75,31469.0,45.0482,45.0817,45.0314,45.0817,31469.0
2018-10-05 13:50:00,53.75,53.77,53.74,53.74,18399.0,45.0817,45.0985,45.0734,45.0734,18399.0
2018-10-05 13:55:00,53.73,53.77,53.72,53.72,16133.0,45.065,45.0985,45.0566,45.0566,16133.0
2018-10-05 14:00:00,53.72,53.73,53.69,53.7,12441.0,45.0566,45.065,45.0314,45.0398,12441.0
2018-10-05 14:05:00,53.69,53.71,53.63,53.64,16508.0,45.0314,45.0482,44.9811,44.9895,16508.0
2018-10-05 14:10:00,53.65,53.67,53.6,53.62,17466.0,44.9979,45.0146,44.9559,44.9727,17466.0
2018-10-05 14:15:00,53.61,53.67,53.6,53.66,21103.0,44.9643,45.0146,44.9559,45.0063,21103.0
2018-10-05 14:20:00,53.67,53.67,53.6,53.6,27730.0,45.0146,45.0146,44.9559,44.9559,27730.0
2018-10-05 14:25:00,53.61,53.61,53.55,53.58,28421.0,44.9643,44.9643,44.914,44.9392,28421.0
2018-10-05 14:30:00,53.58,53.67,53.57,53.65,22073.0,44.9392,45.0146,44.9308,44.9979,22073.0
2018-10-05 14:35:00,53.66,53.67,53.61,53.66,27961.0,45.0063,45.0146,44.9643,45.0063,27961.0
2018-10-05 14:40:00,53.66,53.68,53.63,53.64,20731.0,45.0063,45.023,44.9811,44.9895,20731.0
2018-10-05 14:45:00,53.65,53.65,53.6,53.63,18916.0,44.9979,44.9979,44.9559,44.9811,18916.0
2018-10-05 14:50:00,53.63,53.65,53.61,53.64,15504.0,44.9811,44.9979,44.9643,44.9895,15504.0
2018-10-05 14:55:00,53.64,53.65,53.61,53.64,18869.0,44.9895,44.9979,44.9643,44.9895,18869.0
2018-10-05 15:00:00,53.64,53.65,53.59,53.63,25643.0,44.9895,44.9979,44.9475,44.9811,25643.0
2018-10-05 15:05:00,53.63,53.74,53.62,53.73,18946.0,44.9811,45.0734,44.9727,45.065,18946.0
2018-10-05 15:10:00,53.73,53.79,53.72,53.79,22654.0,45.065,45.1153,45.0566,45.1153,22654.0
2018-10-05 15:15:00,53.79,53.8,53.71,53.72,27566.0,45.1153,45.1237,45.0482,45.0566,27566.0
2018-10-05 15:20:00,53.72,53.74,53.71,53.71,19466.0,45.0566,45.0734,45.0482,45.0482,19466.0
2018-10-05 15:25:00,53.71,53.71,53.62,53.64,28907.0,45.0482,45.0482,44.9727,44.9895,28907.0
2018-10-05 15:30:00,53.64,53.69,53.62,53.64,35701.0,44.9895,45.0314,44.9727,44.9895,35701.0
2018-10-05 15:35:00,53.64,53.66,53.61,53.61,39215.0,44.9895,45.0063,44.9643,44.9643,39215.0
2018-10-05 15:40:00,53.61,53.64,53.57,53.64,71412.0,44.9643,44.9895,44.9308,44.9895,71412.0
2018-10-05 15:45:00,53.63,53.72,53.62,53.69,76889.0,44.9811,45.0566,44.9727,45.0314,76889.0
2018-10-05 15:50:00,53.68,53.68,53.62,53.66,72617.0,45.023,45.023,44.9727,45.0063,72617.0
2018-10-05 15:55:00,53.66,53.7,53.59,53.6,258293.0,45.0063,45.0398,44.9475,44.9559,258293.0
2018-10-08 09:30:00,53.26,53.52,53.15,53.51,69060.0,44.6708,44.8888,44.5785,44.8804,69060.0
2018-10-08 09:35:00,53.52,53.59,53.41,53.53,44675.0,44.8888,44.9475,44.7966,44.8972,44675.0
2018-10-08 09:40:00,53.51,53.64,53.45,53.49,31517.0,44.8804,44.9895,44.8301,44.8637,31517.0
2018-10-08 09:45:00,53.48,53.63,53.48,53.57,13740.0,44.8553,44.9811,44.8553,44.9308,13740.0
2018-10-08 09:50:00,53.56,53.61,53.53,53.57,21138.0,44.9224,44.9643,44.8972,44.9308,21138.0
2018-10-08 09:55:00,53.56,53.58,53.48,53.5,9199.0,44.9224,44.9392,44.8553,44.8721,9199.0
2018-10-08 10:00:00,53.49,53.66,53.48,53.65,12794.0,44.8637,45.0063,44.8553,44.9979,12794.0
2018-10-08 10:05:00,53.66,53.67,53.55,53.58,21574.0,45.0063,45.0146,44.914,44.9392,21574.0
2018-10-08 10:10:00,53.59,53.63,53.56,53.6,20486.0,44.9475,44.9811,44.9224,44.9559,20486.0
2018-10-08 10:15:00,53.6,53.62,53.58,53.59,12815.0,44.9559,44.9727,44.9392,44.9475,12815.0
2018-10-08 10:20:00,53.6,53.61,53.56,53.57,19672.0,44.9559,44.9643,44.9224,44.9308,19672.0
2018-10-08 10:25:00,53.58,53.62,53.55,53.55,36145.0,44.9392,44.9727,44.914,44.914,36145.0
2018-10-08 10:30:00,53.55,53.58,53.53,53.58,38247.0,44.914,44.9392,44.8972,44.9392,38247.0
2018-10-08 10:35:00,53.58,53.59,53.53,53.59,20064.0,44.9392,44.9475,44.8972,44.9475,20064.0
2018-10-08 10:40:00,53.59,53.7,53.59,53.7,24562.0,44.9475,45.0398,44.9475,45.0398,24562.0
2018-10-08 10:45:00,53.7,53.72,53.63,53.66,32703.0,45.0398,45.0566,44.9811,45.0063,32703.0
2018-10-08 10:50:00,53.66,53.69,53.62,53.68,8346.0,45.0063,45.0314,44.9727,45.023,8346.0
2018-10-08 10:55:00,53.68,53.72,53.66,53.71,16197.0,45.023,45.0566,45.0063,45.0482,16197.0
2018-10-08 11:00:00,53.72,53.75,53.7,53.72,13939.0,45.0566,45.0817,45.0398,45.0566,13939.0
2018-10-08 11:05:00,53.73,53.78,53.72,53.77,12512.0,45.065,45.1069,45.0566,45.0985,12512.0
2018-10-08 11:10:00,53.77,53.82,53.71,53.81,30291.0,45.0985,45.1405,45.0482,45.1321,30291.0
2018-10-08 11:15:00,53.81,53.88,53.81,53.87,17277.0,45.1321,45.1908,45.1321,45.1824,17277.0
2018-10-08 11:20:00,53.86,53.93,53.86,53.9,20968.0,45.174,45.2327,45.174,45.2076,20968.0
2018-10-08 11:25:00,53.91,54.0,53.9,54.0,16579.0,45.2159,45.2914,45.2076,45.2914,16579.0
2018-10-08 11:30:00,53.98,54.07,53.96,54.06,30403.0,45.2747,45.3501,45.2579,45.3418,30403.0
2018-10-08 11:35:00,54.06,54.06,53.95,54.02,31383.0,45.3418,45.3418,45.2495,45.3082,31383.0
2018-10-08 11:40:00,54.02,54.07,53.94,53.95,26068.0,45.3082,45.3501,45.2411,45.2495,26068.0
2018-10-08 11:45:00,53.93,53.94,53.81,53.84,26478.0,45.2327,45.2411,45.1321,45.1572,26478.0
2018-10-08 11:50:00,53.85,53.91,53.8,53.84,23856.0,45.1656,45.2159,45.1237,45.1572,23856.0
2018-10-08 11:55:00,53.84,53.88,53.81,53.81,19613.0,45.1572,45.1908,45.1321,45.1321,19613.0
2018-10-08 12:00:00,53.81,53.88,53.79,53.86,19855.0,45.1321,45.1908,45.1153,45.174,19855.0
2018-10-08 12:05:00,53.85,53.88,53.82,53.86,17546.0,45.1656,45.1908,45.1405,45.174,17546.0
2018-10-08 12:10:00,53.86,53.91,53.85,53.91,30151.0,45.174,45.2159,45.1656,45.2159,30151.0
2018-10-08 12:15:00,53.92,53.97,53.89,53.95,16688.0,45.2243,45.2663,45.1992,45.2495,16688.0
2018-10-08 12:20:00,53.95,54.07,53.95,54.04,22034.0,45.2495,45.3501,45.2495,45.325,22034.0
2018-10-08 12:25:00,54.03,54.04,53.99,54.01,11789.0,45.3166,45.325,45.283,45.2998,11789.0
2018-10-08 12:30:00,54.01,54.05,53.99,53.99,16468.0,45.2998,45.3334,45.283,45.283,16468.0
2018-10-08 12:35:00,53.99,53.99,53.94,53.98,11481.0,45.283,45.283,45.2411,45.2747,11481.0
2018-10-08 12:40:00,53.97,54.0,53.95,54.0,16388.0,45.2663,45.2914,45.2495,45.2914,16388.0
2018-10-08 12:45:00,54.01,54.06,54.01,54.05,8870.0,45.2998,45.3418,45.2998,45.3334,8870.0
2018-10-08 12:50:00,54.06,54.09,54.01,54.01,10861.0,45.3418,45.3669,45.2998,45.2998,10861.0
2018-10-08 12:55:00,54.01,54.02,53.98,53.98,9086.0,45.2998,45.3082,45.2747,45.2747,9086.0
2018-10-08 13:00:00,53.97,54.01,53.91,54.01,17599.0,45.2663,45.2998,45.2159,45.2998,17599.0
2018-10-08 13:05:00,54.02,54.08,53.99,54.08,12409.0,45.3082,45.3585,45.283,45.3585,12409.0
2018-10-08 13:10:00,54.09,54.09,54.03,54.05,12000.0,45.3669,45.3669,45.3166,45.3334,12000.0
2018-10-08 13:15:00,54.05,54.05,53.94,53.95,17550.0,45.3334,45.3334,45.2411,45.2495,17550.0
2018-10-08 13:20:00,53.95,53.97,53.93,53.97,262626.0,45.2495,45.2663,45.2327,45.2663,262626.0
2018-10-08 13:25:00,53.98,54.04,53.98,54.03,9420.0,45.2747,45.325,45.2747,45.3166,9420.0
2018-10-08 13:30:00,54.02,54.07,54.0,54.05,12513.0,45.3082,45.3501,45.2914,45.3334,12513.0
2018-10-08 13:35:00,54.05,54.06,54.02,54.04,6308.0,45.3334,45.3418,45.3082,45.325,6308.0
2018-10-08 13:40:00,54.05,54.12,54.04,54.12,22466.0,45.3334,45.3921,45.325,45.3921,22466.0
2018-10-08 13:45:00,54.11,54.15,54.11,54.15,19353.0,45.3837,45.4172,45.3837,45.4172,19353.0
2018-10-08 13:50:00,54.15,54.18,54.13,54.16,14621.0,45.4172,45.4424,45.4005,45.4256,14621.0
2018-10-08 13:55:00,54.15,54.18,54.13,54.15,10938.0,45.4172,45.4424,45.4005,45.4172,10938.0
2018-10-08 14:00:00,54.14,54.26,54.11,54.23,31592.0,45.4088,45.5095,45.3837,45.4843,31592.0
2018-10-08 14:05:00,54.24,54.44,54.23,54.42,52403.0,45.4927,45.6605,45.4843,45.6437,52403.0
2018-10-08 14:10:00,54.42,54.43,54.26,54.27,24422.0,45.6437,45.6521,45.5095,45.5179,24422.0
2018-10-08 14:15:00,54.26,54.31,54.23,54.23,30134.0,45.5095,45.5514,45.4843,45.4843,30134.0
2018-10-08 14:20:00,54.23,54.26,54.17,54.21,62328.0,45.4843,45.5095,45.434,45.4676,62328.0
2018-10-08 14:25:00,54.21,54.23,54.16,54.17,30550.0,45.4676,45.4843,45.4256,45.434,30550.0
2018-10-08 14:30:00,54.17,54.22,54.16,54.18,28068.0,45.434,45.4759,45.4256,45.4424,28068.0
2018-10-08 14:35:00,54.18,54.18,54.09,54.1,21310.0,45.4424,45.4424,45.3669,45.3753,21310.0
2018-10-08 14:40:00,54.1,54.11,54.06,54.08,32497.0,45.3753,45.3837,45.3418,45.3585,32497.0
2018-10-08 14:45:00,54.08,54.08,54.01,54.02,35219.0,45.3585,45.3585,45.2998,45.3082,35219.0
2018-10-08 14:50:00,54.02,54.05,54.02,54.03,22092.0,45.3082,45.3334,45.3082,45.3166,22092.0
2018-10-08 14:55:00,54.03,54.07,54.02,54.04,21728.0,45.3166,45.3501,45.3082,45.325,21728.0
2018-10-08 15:00:00,54.04,54.08,54.02,54.08,14796.0,45.325,45.3585,45.3082,45.3585,14796.0
2018-10-08 15:05:00,54.08,54.08,54.0,54.0,42224.0,45.3585,45.3585,45.2914,45.2914,42224.0
2018-10-08 15:10:00,54.01,54.04,54.0,54.03,34614.0,45.2998,45.325,45.2914,45.3166,34614.0
2018-10-08 15:15:00,54.02,54.04,54.01,54.04,21844.0,45.3082,45.325,45.2998,45.325,21844.0
2018-10-08 15:20:00,54.04,54.08,54.01,54.03,42910.0,45.325,45.3585,45.2998,45.3166,42910.0
2018-10-08 15:25:00,54.03,54.04,54.0,54.03,26603.0,45.3166,45.325,45.2914,45.3166,26603.0
2018-10-08 15:30:00,54.03,54.1,54.03,54.1,82041.0,45.3166,45.3753,45.3166,45.3753,82041.0
2018-10-08 15:35:00,54.09,54.15,54.08,54.15,33211.0,45.3669,45.4172,45.3585,45.4172,33211.0
2018-10-08 15:40:00,54.15,54.19,54.14,54.16,54070.0,45.4172,45.4508,45.4088,45.4256,54070.0
2018-10-08 15:45:00,54.17,54.19,54.15,54.16,89468.0,45.434,45.4508,45.4172,45.4256,89468.0
2018-10-08 15:50:00,54.16,54.17,54.13,54.13,85110.0,45.4256,45.434,45.4005,45.4005,85110.0
2018-10-08 15:55:00,54.13,54.14,54.05,54.06,399700.0,45.4005,45.4088,45.3334,45.3418,399700.0
2018-10-09 09:30:00,53.88,54.14,53.79,53.99,45019.0,45.1908,45.4088,45.1153,45.283,45019.0
2018-10-09 09:35:00,53.98,54.02,53.56,53.58,31076.0,45.2747,45.3082,44.9224,44.9392,31076.0
2018-10-09 09:40:00,53.55,53.7,53.46,53.52,52239.0,44.914,45.0398,44.8385,44.8888,52239.0
2018-10-09 09:45:00,53.51,53.65,53.48,53.6,60443.0,44.8804,44.9979,44.8553,44.9559,60443.0
2018-10-09 09:50:00,53.59,53.78,53.53,53.77,34320.0,44.9475,45.1069,44.8972,45.0985,34320.0
2018-10-09 09:55:00,53.78,53.95,53.72,53.85,49878.0,45.1069,45.2495,45.0566,45.1656,49878.0
2018-10-09 10:00:00,53.85,53.93,53.84,53.87,24570.0,45.1656,45.2327,45.1572,45.1824,24570.0
2018-10-09 10:05:00,53.86,53.96,53.85,53.88,30172.0,45.174,45.2579,45.1656,45.1908,30172.0
2018-10-09 10:10:00,53.9,53.94,53.83,53.88,30755.0,45.2076,45.2411,45.1488,45.1908,30755.0
2018-10-09 10:15:00,53.88,54.0,53.88,53.94,33566.0,45.1908,45.2914,45.1908,45.2411,33566.0
2018-10-09 10:20:00,53.94,54.0,53.89,53.97,51130.0,45.2411,45.2914,45.1992,45.2663,51130.0
2018-10-09 10:25:00,53.98,54.09,53.92,54.07,191623.0,45.2747,45.3669,45.2243,45.3501,191623.0
2018-10-09 10:30:00,54.08,54.1,53.95,53.95,30130.0,45.3585,45.3753,45.2495,45.2495,30130.0
2018-10-09 10:35:00,53.95,54.04,53.91,53.99,20264.0,45.2495,45.325,45.2159,45.283,20264.0
2018-10-09 10:40:00,54.0,54.0,53.95,53.99,52413.0,45.2914,45.2914,45.2495,45.283,52413.0
2018-10-09 10:45:00,53.98,54.0,53.94,53.99,16684.0,45.2747,45.2914,45.2411,45.283,16684.0
2018-10-09 10:50:00,53.99,54.04,53.93,53.94,39769.0,45.283,45.325,45.2327,45.2411,39769.0
2018-10-09 10:55:00,53.94,53.99,53.84,53.85,95193.0,45.2411,45.283,45.1572,45.1656,95193.0
2018-10-09 11:00:00,53.86,53.89,53.82,53.88,22169.0,45.174,45.1992,45.1405,45.1908,22169.0
2018-10-09 11:05:00,53.86,53.88,53.82,53.83,19523.0,45.174,45.1908,45.1405,45.1488,19523.0
2018-10-09 11:10:00,53.83,53.87,53.81,53.87,28266.0,45.1488,45.1824,45.1321,45.1824,28266.0
2018-10-09 11:15:00,53.87,53.92,53.85,53.9,32763.0,45.1824,45.2243,45.1656,45.2076,32763.0
2018-10-09 11:20:00,53.9,53.91,53.84,53.85,25145.0,45.2076,45.2159,45.1572,45.1656,25145.0
2018-10-09 11:25:00,53.85,53.86,53.82,53.84,12060.0,45.1656,45.174,45.1405,45.1572,12060.0
2018-10-09 11:30:00,53.83,53.85,53.8,53.83,15780.0,45.1488,45.1656,45.1237,45.1488,15780.0
2018-10-09 11:35:00,53.83,53.86,53.82,53.85,10045.0,45.1488,45.174,45.1405,45.1656,10045.0
2018-10-09 11:40:00,53.85,53.88,53.8,53.8,23792.0,45.1656,45.1908,45.1237,45.1237,23792.0
2018-10-09 11:45:00,53.81,53.86,53.81,53.84,10488.0,45.1321,45.174,45.1321,45.1572,10488.0
2018-10-09 11:50:00,53.84,53.97,53.83,53.97,10655.0,45.1572,45.2663,45.1488,45.2663,10655.0
2018-10-09 11:55:00,53.97,54.0,53.93,54.0,112710.0,45.2663,45.2914,45.2327,45.2914,112710.0
2018-10-09 12:00:00,54.0,54.05,53.97,54.03,32818.0,45.2914,45.3334,45.2663,45.3166,32818.0
2018-10-09 12:05:00,54.03,54.04,53.98,54.01,56218.0,45.3166,45.325,45.2747,45.2998,56218.0
2018-10-09 12:10:00,54.01,54.03,53.98,53.98,19123.0,45.2998,45.3166,45.2747,45.2747,19123.0
2018-10-09 12:15:00,53.98,54.0,53.95,53.99,59220.0,45.2747,45.2914,45.2495,45.283,59220.0
2018-10-09 12:20:00,53.99,54.02,53.97,53.98,25820.0,45.283,45.3082,45.2663,45.2747,25820.0
2018-10-09 12:25:00,53.97,53.99,53.95,53.96,18819.0,45.2663,45.283,45.2495,45.2579,18819.0
2018-10-09 12:30:00,53.95,53.98,53.91,53.95,42855.0,45.2495,45.2747,45.2159,45.2495,42855.0
2018-10-09 12:35:00,53.95,53.98,53.93,53.97,7922.0,45.2495,45.2747,45.2327,45.2663,7922.0
2018-10-09 12:40:00,53.96,53.99,53.91,53.91,10566.0,45.2579,45.283,45.2159,45.2159,10566.0
2018-10-09 12:45:00,53.91,53.92,53.84,53.89,19062.0,45.2159,45.2243,45.1572,45.1992,19062.0
2018-10-09 12:50:00,53.9,53.96,53.9,53.96,13035.0,45.2076,45.2579,45.2076,45.2579,13035.0
2018-10-09 12:55:00,53.96,54.01,53.96,54.0,11379.0,45.2579,45.2998,45.2579,45.2914,11379.0
2018-10-09 13:00:00,54.0,54.03,53.97,53.97,8991.0,45.2914,45.3166,45.2663,45.2663,8991.0
2018-10-09 13:05:00,53.97,54.05,53.96,54.05,6100.0,45.2663,45.3334,45.2579,45.3334,6100.0
2018-10-09 13:10:00,54.04,54.05,54.01,54.03,18920.0,45.325,45.3334,45.2998,45.3166,18920.0
2018-10-09 13:15:00,54.04,54.05,54.01,54.02,10121.0,45.325,45.3334,45.2998,45.3082,10121.0
2018-10-09 13:20:00,54.02,54.05,53.99,54.04,36250.0,45.3082,45.3334,45.283,45.325,36250.0
2018-10-09 13:25:00,54.04,54.05,54.02,54.05,31651.0,45.325,45.3334,45.3082,45.3334,31651.0
2018-10-09 13:30:00,54.04,54.05,54.04,54.05,43977.0,45.325,45.3334,45.325,45.3334,43977.0
2018-10-09 13:35:00,54.03,54.04,53.98,54.0,14783.0,45.3166,45.325,45.2747,45.2914,14783.0
2018-10-09 13:40:00,54.0,54.01,53.96,53.99,18313.0,45.2914,45.2998,45.2579,45.283,18313.0
2018-10-09 13:45:00,53.98,54.01,53.97,53.99,14996.0,45.2747,45.2998,45.2663,45.283,14996.0
2018-10-09 13:50:00,53.98,54.01,53.97,53.98,9270.0,45.2747,45.2998,45.2663,45.2747,9270.0
2018-10-09 13:55:00,53.98,54.03,53.98,54.02,154179.0,45.2747,45.3166,45.2747,45.3082,154179.0
2018-10-09 14:00:00,54.03,54.05,53.95,53.97,37904.0,45.3166,45.3334,45.2495,45.2663,37904.0
2018-10-09 14:05:00,53.98,53.99,53.93,53.95,12989.0,45.2747,45.283,45.2327,45.2495,12989.0
2018-10-09 14:10:00,53.95,53.99,53.95,53.97,10006.0,45.2495,45.283,45.2495,45.2663,10006.0
2018-10-09 14:15:00,53.98,54.0,53.97,53.98,8428.0,45.2747,45.2914,45.2663,45.2747,8428.0
2018-10-09 14:20:00,53.98,54.0,53.97,54.0,23760.0,45.2747,45.2914,45.2663,45.2914,23760.0
2018-10-09 14:25:00,53.99,54.0,53.93,53.94,13268.0,45.283,45.2914,45.2327,45.2411,13268.0
2018-10-09 14:30:00,53.94,53.98,53.94,53.98,8420.0,45.2411,45.2747,45.2411,45.2747,8420.0
2018-10-09 14:35:00,53.98,53.99,53.96,53.97,16088.0,45.2747,45.283,45.2579,45.2663,16088.0
2018-10-09 14:40:00,53.98,53.99,53.96,53.97,8493.0,45.2747,45.283,45.2579,45.2663,8493.0
2018-10-09 14:45:00,53.97,53.99,53.92,53.94,12126.0,45.2663,45.283,45.2243,45.2411,12126.0
2018-10-09 14:50:00,53.93,54.0,53.93,54.0,15437.0,45.2327,45.2914,45.2327,45.2914,15437.0
2018-10-09 14:55:00,54.0,54.0,53.97,53.97,17062.0,45.2914,45.2914,45.2663,45.2663,17062.0
2018-10-09 15:00:00,53.98,53.98,53.95,53.96,9943.0,45.2747,45.2747,45.2495,45.2579,9943.0
2018-10-09 15:05:00,53.96,53.99,53.95,53.98,5514.0,45.2579,45.283,45.2495,45.2747,5514.0
2018-10-09 15:10:00,53.98,53.98,53.94,53.96,13726.0,45.2747,45.2747,45.2411,45.2579,13726.0
2018-10-09 15:15:00,53.96,53.96,53.91,53.92,42130.0,45.2579,45.2579,45.2159,45.2243,42130.0
2018-10-09 15:20:00,53.92,53.92,53.83,53.84,14444.0,45.2243,45.2243,45.1488,45.1572,14444.0
2018-10-09 15:25:00,53.84,53.88,53.83,53.87,173364.0,45.1572,45.1908,45.1488,45.1824,173364.0
2018-10-09 15:30:00,53.86,53.87,53.82,53.84,29786.0,45.174,45.1824,45.1405,45.1572,29786.0
2018-10-09 15:35:00,53.85,53.87,53.84,53.85,32144.0,45.1656,45.1824,45.1572,45.1656,32144.0
2018-10-09 15:40:00,53.85,53.85,53.81,53.81,36554.0,45.1656,45.1656,45.1321,45.1321,36554.0
2018-10-09 15:45:00,53.82,53.94,53.81,53.9,187273.0,45.1405,45.2411,45.1321,45.2076,187273.0
2018-10-09 15:50:00,53.9,53.9,53.82,53.87,98078.0,45.2076,45.2076,45.1405,45.1824,98078.0
2018-10-09 15:55:00,53.86,53.91,53.81,53.82,287341.0,45.174,45.2159,45.1321,45.1405,287341.0
2018-10-10 09:30:00,53.55,53.75,53.5,53.63,65841.0,44.914,45.0817,44.8721,44.9811,65841.0
2018-10-10 09:35:00,53.66,53.85,53.66,53.81,39842.0,45.0063,45.1656,45.0063,45.1321,39842.0
2018-10-10 09:40:00,53.83,53.87,53.57,53.66,28511.0,45.1488,45.1824,44.9308,45.0063,28511.0
2018-10-10 09:45:00,53.65,53.71,53.64,53.65,15924.0,44.9979,45.0482,44.9895,44.9979,15924.0
2018-10-10 09:50:00,53.65,53.71,53.61,53.63,49986.0,44.9979,45.0482,44.9643,44.9811,49986.0
2018-10-10 09:55:00,53.63,53.7,53.6,53.62,30552.0,44.9811,45.0398,44.9559,44.9727,30552.0
2018-10-10 10:00:00,53.6,53.65,53.43,53.46,47137.0,44.9559,44.9979,44.8134,44.8385,47137.0
2018-10-10 10:05:00,53.46,53.54,53.42,53.53,39953.0,44.8385,44.9056,44.805,44.8972,39953.0
2018-10-10 10:10:00,53.53,53.56,53.42,53.45,49821.0,44.8972,44.9224,44.805,44.8301,49821.0
2018-10-10 10:15:00,53.44,53.44,53.32,53.4,31167.0,44.8217,44.8217,44.7211,44.7882,31167.0
2018-10-10 10:20:00,53.4,53.5,53.39,53.44,30589.0,44.7882,44.8721,44.7798,44.8217,30589.0
2018-10-10 10:25:00,53.44,53.5,53.41,53.46,24873.0,44.8217,44.8721,44.7966,44.8385,24873.0
2018-10-10 10:30:00,53.46,53.53,53.41,53.42,39150.0,44.8385,44.8972,44.7966,44.805,39150.0
2018-10-10 10:35:00,53.42,53.43,53.32,53.35,54219.0,44.805,44.8134,44.7211,44.7463,54219.0
2018-10-10 10:40:00,53.35,53.41,53.33,53.36,38854.0,44.7463,44.7966,44.7295,44.7546,38854.0
2018-10-10 10:45:00,53.37,53.37,53.25,53.3,98162.0,44.763,44.763,44.6624,44.7043,98162.0
2018-10-10 10:50:00,53.31,53.41,53.29,53.36,40447.0,44.7127,44.7966,44.6959,44.7546,40447.0
2018-10-10 10:55:00,53.36,53.5,53.34,53.49,17965.0,44.7546,44.8721,44.7379,44.8637,17965.0
2018-10-10 11:00:00,53.49,53.5,53.43,53.47,14815.0,44.8637,44.8721,44.8134,44.8469,14815.0
2018-10-10 11:05:00,53.48,53.51,53.4,53.43,42121.0,44.8553,44.8804,44.7882,44.8134,42121.0
2018-10-10 11:10:00,53.44,53.44,53.34,53.39,18623.0,44.8217,44.8217,44.7379,44.7798,18623.0
2018-10-10 11:15:00,53.38,53.4,53.32,53.32,26854.0,44.7714,44.7882,44.7211,44.7211,26854.0
2018-10-10 11:20:00,53.33,53.34,53.24,53.29,25343.0,44.7295,44.7379,44.654,44.6959,25343.0
2018-10-10 11:25:00,53.29,53.38,53.29,53.34,50863.0,44.6959,44.7714,44.6959,44.7379,50863.0
2018-10-10 11:30:00,53.34,53.4,53.33,53.36,16729.0,44.7379,44.7882,44.7295,44.7546,16729.0
2018-10-10 11:35:00,53.36,53.39,53.29,53.29,40025.0,44.7546,44.7798,44.6959,44.6959,40025.0
2018-10-10 11:40:00,53.3,53.43,53.28,53.43,26318.0,44.7043,44.8134,44.6875,44.8134,26318.0
2018-10-10 11:45:00,53.43,53.47,53.37,53.41,56514.0,44.8134,44.8469,44.763,44.7966,56514.0
2018-10-10 11:50:00,53.41,53.46,53.41,53.42,59325.0,44.7966,44.8385,44.7966,44.805,59325.0
2018-10-10 11:55:00,53.42,53.42,53.37,53.37,13772.0,44.805,44.805,44.763,44.763,13772.0
2018-10-10 12:00:00,53.36,53.38,53.31,53.34,19772.0,44.7546,44.7714,44.7127,44.7379,19772.0
2018-10-10 12:05:00,53.33,53.33,53.24,53.31,58690.0,44.7295,44.7295,44.654,44.7127,58690.0
2018-10-10 12:10:00,53.31,53.4,53.28,53.4,26835.0,44.7127,44.7882,44.6875,44.7882,26835.0
2018-10-10 12:15:00,53.39,53.43,53.37,53.42,15441.0,44.7798,44.8134,44.763,44.805,15441.0
2018-10-10 12:20:00,53.42,53.43,53.28,53.28,19887.0,44.805,44.8134,44.6875,44.6875,19887.0
2018-10-10 12:25:00,53.28,53.3,53.23,53.27,16705.0,44.6875,44.7043,44.6456,44.6792,16705.0
2018-10-10 12:30:00,53.26,53.31,53.24,53.29,28399.0,44.6708,44.7127,44.654,44.6959,28399.0
2018-10-10 12:35:00,53.29,53.33,53.25,53.26,30471.0,44.6959,44.7295,44.6624,44.6708,30471.0
2018-10-10 12:40:00,53.26,53.32,53.26,53.27,15459.0,44.6708,44.7211,44.6708,44.6792,15459.0
2018-10-10 12:45:00,53.27,53.37,53.27,53.32,22314.0,44.6792,44.763,44.6792,44.7211,22314.0
2018-10-10 12:50:00,53.32,53.4,53.32,53.36,18315.0,44.7211,44.7882,44.7211,44.7546,18315.0
2018-10-10 12:55:00,53.36,53.41,53.33,53.33,11976.0,44.7546,44.7966,44.7295,44.7295,11976.0
2018-10-10 13:00:00,53.33,53.36,53.21,53.21,19594.0,44.7295,44.7546,44.6288,44.6288,19594.0
2018-10-10 13:05:00,53.22,53.27,53.2,53.2,15565.0,44.6372,44.6792,44.6204,44.6204,15565.0
2018-10-10 13:10:00,53.21,53.31,53.19,53.28,23093.0,44.6288,44.7127,44.6121,44.6875,23093.0
2018-10-10 13:15:00,53.28,53.38,53.27,53.37,15003.0,44.6875,44.7714,44.6792,44.763,15003.0
2018-10-10 13:20:00,53.37,53.38,53.32,53.35,16710.0,44.763,44.7714,44.7211,44.7463,16710.0
2018-10-10 13:25:00,53.35,53.35,53.25,53.26,15184.0,44.7463,44.7463,44.6624,44.6708,15184.0
2018-10-10 13:30:00,53.24,53.26,53.2,53.24,99040.0,44.654,44.6708,44.6204,44.654,99040.0
2018-10-10 13:35:00,53.24,53.29,53.23,53.26,30431.0,44.654,44.6959,44.6456,44.6708,30431.0
2018-10-10 13:40:00,53.26,53.27,53.16,53.19,15317.0,44.6708,44.6792,44.5869,44.6121,15317.0
2018-10-10 13:45:00,53.2,53.31,53.19,53.28,20893.0,44.6204,44.7127,44.6121,44.6875,20893.0
2018-10-10 13:50:00,53.27,53.28,53.22,53.24,21691.0,44.6792,44.6875,44.6372,44.654,21691.0
2018-10-10 13:55:00,53.23,53.23,53.15,53.18,16181.0,44.6456,44.6456,44.5785,44.6037,16181.0
2018-10-10 14:00:00,53.18,53.19,53.09,53.1,43691.0,44.6037,44.6121,44.5282,44.5366,43691.0
2018-10-10 14:05:00,53.1,53.1,52.98,52.98,45379.0,44.5366,44.5366,44.4359,44.4359,45379.0
2018-10-10 14:10:00,52.98,53.04,52.96,52.99,40194.0,44.4359,44.4862,44.4191,44.4443,40194.0
2018-10-10 14:15:00,52.97,53.03,52.95,52.96,44218.0,44.4275,44.4779,44.4108,44.4191,44218.0
2018-10-10 14:20:00,52.96,52.99,52.9,52.98,44165.0,44.4191,44.4443,44.3688,44.4359,44165.0
2018-10-10 14:25:00,52.97,52.97,52.89,52.96,37233.0,44.4275,44.4275,44.3604,44.4191,37233.0
2018-10-10 14:30:00,52.95,52.99,52.89,52.89,40420.0,44.4108,44.4443,44.3604,44.3604,40420.0
2018-10-10 14:35:00,52.89,52.93,52.82,52.84,35121.0,44.3604,44.394,44.3017,44.3185,35121.0
2018-10-10 14:40:00,52.83,52.91,52.81,52.84,42494.0,44.3101,44.3772,44.2933,44.3185,42494.0
2018-10-10 14:45:00,52.84,52.92,52.83,52.88,56046.0,44.3185,44.3856,44.3101,44.352,56046.0
2018-10-10 14:50:00,52.87,52.96,52.85,52.9,20856.0,44.3437,44.4191,44.3269,44.3688,20856.0
2018-10-10 14:55:00,52.9,52.93,52.86,52.91,26625.0,44.3688,44.394,44.3353,44.3772,26625.0
2018-10-10 15:00:00,52.91,52.91,52.82,52.83,34798.0,44.3772,44.3772,44.3017,44.3101,34798.0
2018-10-10 15:05:00,52.82,52.87,52.75,52.76,38925.0,44.3017,44.3437,44.243,44.2514,38925.0
2018-10-10 15:10:00,52.76,52.77,52.62,52.68,53565.0,44.2514,44.2598,44.134,44.1843,53565.0
2018-10-10 15:15:00,52.69,52.74,52.62,52.65,36417.0,44.1927,44.2346,44.134,44.1591,36417.0
2018-10-10 15:20:00,52.65,52.81,52.64,52.79,63282.0,44.1591,44.2933,44.1508,44.2766,63282.0
2018-10-10 15:25:00,52.79,52.83,52.71,52.82,39848.0,44.2766,44.3101,44.2095,44.3017,39848.0
2018-10-10 15:30:00,52.82,52.84,52.75,52.75,53831.0,44.3017,44.3185,44.243,44.243,53831.0
2018-10-10 15:35:00,52.74,52.75,52.65,52.66,63988.0,44.2346,44.243,44.1591,44.1675,63988.0
2018-10-10 15:40:00,52.65,52.66,52.55,52.61,119022.0,44.1591,44.1675,44.0753,44.1256,119022.0
2018-10-10 15:45:00,52.61,52.79,52.5,52.74,208301.0,44.1256,44.2766,44.0333,44.2346,208301.0
2018-10-10 15:50:00,52.74,52.75,52.46,52.46,175030.0,44.2346,44.243,43.9998,43.9998,175030.0
2018-10-10 15:55:00,52.46,52.52,52.37,52.4,477419.0,43.9998,44.0501,43.9243,43.9495,477419.0
2018-10-11 09:30:00,52.32,52.35,51.79,51.89,137214.0,43.8824,43.9075,43.4378,43.5217,137214.0
2018-10-11 09:35:00,51.86,51.87,51.4,51.46,224991.0,43.4965,43.5049,43.1107,43.1611,224991.0
2018-10-11 09:40:00,51.46,51.48,51.26,51.36,121078.0,43.1611,43.1778,42.9933,43.0772,121078.0
2018-10-11 09:45:00,51.45,51.74,51.43,51.74,113353.0,43.1527,43.3959,43.1359,43.3959,113353.0
2018-10-11 09:50:00,51.74,52.0,51.74,51.91,143650.0,43.3959,43.614,43.3959,43.5385,143650.0
2018-10-11 09:55:00,51.9,51.93,51.73,51.8,106787.0,43.5301,43.5553,43.3875,43.4462,106787.0
2018-10-11 10:00:00,51.79,51.85,51.47,51.5,104289.0,43.4378,43.4882,43.1694,43.1946,104289.0
2018-10-11 10:05:00,51.52,51.73,51.45,51.62,62661.0,43.2114,43.3875,43.1527,43.2952,62661.0
2018-10-11 10:10:00,51.63,51.76,51.59,51.7,49120.0,43.3036,43.4127,43.2701,43.3623,49120.0
2018-10-11 10:15:00,51.69,51.77,51.59,51.64,63474.0,43.354,43.4211,43.2701,43.312,63474.0
2018-10-11 10:20:00,51.64,51.64,51.44,51.5,73752.0,43.312,43.312,43.1443,43.1946,73752.0
2018-10-11 10:25:00,51.49,51.52,51.32,51.35,158985.0,43.1862,43.2114,43.0436,43.0688,158985.0
2018-10-11 10:30:00,51.35,51.4,51.29,51.37,68315.0,43.0688,43.1107,43.0185,43.0856,68315.0
2018-10-11 10:35:00,51.38,51.42,51.3,51.34,65689.0,43.094,43.1275,43.0269,43.0604,65689.0
2018-10-11 10:40:00,51.33,51.37,51.27,51.29,75184.0,43.052,43.0856,43.0017,43.0185,75184.0
2018-10-11 10:45:00,51.28,51.3,51.19,51.26,97721.0,43.0101,43.0269,42.9346,42.9933,97721.0
2018-10-11 10:50:00,51.25,51.33,51.17,51.17,77244.0,42.9849,43.052,42.9178,42.9178,77244.0
2018-10-11 10:55:00,51.17,51.24,51.03,51.04,56344.0,42.9178,42.9765,42.8004,42.8088,56344.0
2018-10-11 11:00:00,51.06,51.1,50.73,50.76,83161.0,42.8256,42.8591,42.5488,42.5739,83161.0
2018-10-11 11:05:00,50.77,50.84,50.75,50.79,55638.0,42.5823,42.641,42.5656,42.5991,55638.0
2018-10-11 11:10:00,50.77,50.8,50.58,50.58,106861.0,42.5823,42.6075,42.423,42.423,106861.0
2018-10-11 11:15:00,50.57,50.74,50.54,50.68,59852.0,42.4146,42.5572,42.3894,42.5068,59852.0
2018-10-11 11:20:00,50.69,50.86,50.65,50.83,60052.0,42.5152,42.6578,42.4817,42.6327,60052.0
2018-10-11 11:25:00,50.83,50.87,50.72,50.73,90525.0,42.6327,42.6662,42.5404,42.5488,90525.0
2018-10-11 11:30:00,50.73,50.93,50.69,50.89,47228.0,42.5488,42.7165,42.5152,42.683,47228.0
2018-10-11 11:35:00,50.87,50.87,50.71,50.74,101754.0,42.6662,42.6662,42.532,42.5572,101754.0
2018-10-11 11:40:00,50.73,50.79,50.53,50.59,63587.0,42.5488,42.5991,42.381,42.4314,63587.0
2018-10-11 11:45:00,50.59,50.78,50.56,50.77,74523.0,42.4314,42.5907,42.4062,42.5823,74523.0
2018-10-11 11:50:00,50.76,50.94,50.7,50.94,63706.0,42.5739,42.7249,42.5236,42.7249,63706.0
2018-10-11 11:55:00,50.94,51.02,50.93,50.93,89920.0,42.7249,42.792,42.7165,42.7165,89920.0
2018-10-11 12:00:00,50.92,50.93,50.8,50.87,51034.0,42.7081,42.7165,42.6075,42.6662,51034.0
2018-10-11 12:05:00,50.87,50.93,50.81,50.89,70683.0,42.6662,42.7165,42.6159,42.683,70683.0
2018-10-11 12:10:00,50.9,50.95,50.83,50.94,102637.0,42.6914,42.7333,42.6327,42.7249,102637.0
2018-10-11 12:15:00,50.94,51.02,50.93,51.0,102651.0,42.7249,42.792,42.7165,42.7752,102651.0
2018-10-11 12:20:00,51.01,51.15,51.0,51.14,57639.0,42.7836,42.901,42.7752,42.8927,57639.0
2018-10-11 12:25:00,51.14,51.17,51.09,51.09,69961.0,42.8927,42.9178,42.8507,42.8507,69961.0
2018-10-11 12:30:00,51.09,51.14,51.01,51.05,131572.0,42.8507,42.8927,42.7836,42.8172,131572.0
2018-10-11 12:35:00,51.05,51.1,50.96,50.97,46065.0,42.8172,42.8591,42.7417,42.7501,46065.0
2018-10-11 12:40:00,50.98,50.98,50.91,50.94,72819.0,42.7585,42.7585,42.6998,42.7249,72819.0
2018-10-11 12:45:00,50.94,50.96,50.85,50.89,46527.0,42.7249,42.7417,42.6494,42.683,46527.0
2018-10-11 12:50:00,50.88,50.98,50.87,50.93,41873.0,42.6746,42.7585,42.6662,42.7165,41873.0
2018-10-11 12:55:00,50.93,50.93,50.82,50.83,75933.0,42.7165,42.7165,42.6243,42.6327,75933.0
2018-10-11 13:00:00,50.82,50.82,50.71,50.71,35841.0,42.6243,42.6243,42.532,42.532,35841.0
2018-10-11 13:05:00,50.7,50.78,50.7,50.74,60458.0,42.5236,42.5907,42.5236,42.5572,60458.0
2018-10-11 13:10:00,50.74,50.85,50.7,50.85,38376.0,42.5572,42.6494,42.5236,42.6494,38376.0
2018-10-11 13:15:00,50.85,50.99,50.84,50.95,27184.0,42.6494,42.7668,42.641,42.7333,27184.0
2018-10-11 13:20:00,50.95,51.04,50.92,51.0,90381.0,42.7333,42.8088,42.7081,42.7752,90381.0
2018-10-11 13:25:00,51.0,51.02,50.81,50.84,131905.0,42.7752,42.792,42.6159,42.641,131905.0
2018-10-11 13:30:00,50.84,50.9,50.81,50.84,45880.0,42.641,42.6914,42.6159,42.641,45880.0
2018-10-11 13:35:00,50.84,50.84,50.77,50.79,35482.0,42.641,42.641,42.5823,42.5991,35482.0
2018-10-11 13:40:00,50.79,50.79,50.7,50.74,36197.0,42.5991,42.5991,42.5236,42.5572,36197.0
2018-10-11 13:45:00,50.73,50.77,50.71,50.72,60701.0,42.5488,42.5823,42.532,42.5404,60701.0
2018-10-11 13:50:00,50.72,50.75,50.65,50.74,86161.0,42.5404,42.5656,42.4817,42.5572,86161.0
2018-10-11 13:55:00,50.75,50.82,50.7,50.8,39143.0,42.5656,42.6243,42.5236,42.6075,39143.0
2018-10-11 14:00:00,50.8,50.87,50.76,50.87,86944.0,42.6075,42.6662,42.5739,42.6662,86944.0
2018-10-11 14:05:00,50.87,50.97,50.8,50.8,119360.0,42.6662,42.7501,42.6075,42.6075,119360.0
2018-10-11 14:10:00,50.8,50.8,50.66,50.71,54911.0,42.6075,42.6075,42.4901,42.532,54911.0
2018-10-11 14:15:00,50.71,50.74,50.66,50.73,50154.0,42.532,42.5572,42.4901,42.5488,50154.0
2018-10-11 14:20:00,50.73,50.81,50.68,50.7,106126.0,42.5488,42.6159,42.5068,42.5236,106126.0
2018-10-11 14:25:00,50.69,50.8,50.69,50.7,115319.0,42.5152,42.6075,42.5152,42.5236,115319.0
2018-10-11 14:30:00,50.69,50.7,50.55,50.55,53817.0,42.5152,42.5236,42.3978,42.3978,53817.0
2018-10-11 14:35:00,50.55,50.58,50.41,50.44,104325.0,42.3978,42.423,42.2804,42.3055,104325.0
2018-10-11 14:40:00,50.43,50.46,50.19,50.24,114944.0,42.2972,42.3223,42.0959,42.1378,114944.0
2018-10-11 14:45:00,50.23,50.25,49.97,50.18,109200.0,42.1294,42.1462,41.9113,42.0875,109200.0
2018-10-11 14:50:00,50.17,50.31,50.07,50.23,86129.0,42.0791,42.1965,41.9952,42.1294,86129.0
2018-10-11 14:55:00,50.23,50.23,50.05,50.21,82310.0,42.1294,42.1294,41.9784,42.1126,82310.0
2018-10-11 15:00:00,50.17,50.39,50.11,50.36,79329.0,42.0791,42.2636,42.0288,42.2384,79329.0
2018-10-11 15:05:00,50.35,50.37,50.23,50.26,70735.0,42.2301,42.2468,42.1294,42.1546,70735.0
2018-10-11 15:10:00,50.24,50.37,50.09,50.32,68704.0,42.1378,42.2468,42.012,42.2049,68704.0
2018-10-11 15:15:00,50.31,50.63,50.28,50.59,92169.0,42.1965,42.4649,42.1714,42.4314,92169.0
2018-10-11 15:20:00,50.6,50.65,50.39,50.5,89786.0,42.4397,42.4817,42.2636,42.3559,89786.0
2018-10-11 15:25:00,50.5,50.52,50.36,50.4,99750.0,42.3559,42.3726,42.2384,42.272,99750.0
2018-10-11 15:30:00,50.39,50.6,50.34,50.47,236164.0,42.2636,42.4397,42.2217,42.3307,236164.0
2018-10-11 15:35:00,50.47,50.59,50.34,50.49,204873.0,42.3307,42.4314,42.2217,42.3475,204873.0
2018-10-11 15:40:00,50.49,50.53,50.35,50.37,154642.0,42.3475,42.381,42.2301,42.2468,154642.0
2018-10-11 15:45:00,50.36,50.44,50.24,50.25,335696.0,42.2384,42.3055,42.1378,42.1462,335696.0
2018-10-11 15:50:00,50.26,50.36,50.2,50.23,260305.0,42.1546,42.2384,42.1043,42.1294,260305.0
2018-10-11 15:55:00,50.24,50.35,50.13,50.13,549724.0,42.1378,42.2301,42.0455,42.0455,549724.0
2018-10-12 09:30:00,50.55,50.55,50.16,50.19,80051.0,42.3978,42.3978,42.0707,42.0959,80051.0
2018-10-12 09:35:00,50.18,50.46,50.1,50.32,37169.0,42.0875,42.3223,42.0204,42.2049,37169.0
2018-10-12 09:40:00,50.35,50.43,50.08,50.12,29763.0,42.2301,42.2972,42.0036,42.0372,29763.0
2018-10-12 09:45:00,50.14,50.29,50.08,50.14,31955.0,42.0539,42.1797,42.0036,42.0539,31955.0
2018-10-12 09:50:00,50.15,50.29,50.13,50.19,30670.0,42.0623,42.1797,42.0455,42.0959,30670.0
2018-10-12 09:55:00,50.2,50.24,50.09,50.14,53130.0,42.1043,42.1378,42.012,42.0539,53130.0
2018-10-12 10:00:00,50.14,50.18,50.06,50.08,48874.0,42.0539,42.0875,41.9868,42.0036,48874.0
2018-10-12 10:05:00,50.08,50.08,49.83,49.87,57287.0,42.0036,42.0036,41.7939,41.8275,57287.0
2018-10-12 10:10:00,49.87,49.87,49.65,49.69,53986.0,41.8275,41.8275,41.643,41.6765,53986.0
2018-10-12 10:15:00,49.69,49.75,49.59,49.59,37212.0,41.6765,41.7268,41.5926,41.5926,37212.0
2018-10-12 10:20:00,49.59,49.79,49.59,49.66,47436.0,41.5926,41.7604,41.5926,41.6513,47436.0
2018-10-12 10:25:00,49.66,49.67,49.49,49.49,61623.0,41.6513,41.6597,41.5088,41.5088,61623.0
2018-10-12 10:30:00,49.49,49.72,49.49,49.7,42024.0,41.5088,41.7017,41.5088,41.6849,42024.0
2018-10-12 10:35:00,49.71,49.86,49.71,49.84,25781.0,41.6933,41.8191,41.6933,41.8023,25781.0
2018-10-12 10:40:00,49.84,49.91,49.82,49.83,60172.0,41.8023,41.861,41.7855,41.7939,60172.0
2018-10-12 10:45:00,49.84,49.84,49.61,49.62,29484.0,41.8023,41.8023,41.6094,41.6178,29484.0
2018-10-12 10:50:00,49.63,49.68,49.57,49.68,39215.0,41.6262,41.6681,41.5759,41.6681,39215.0
2018-10-12 10:55:00,49.68,49.77,49.67,49.71,34817.0,41.6681,41.7436,41.6597,41.6933,34817.0
2018-10-12 11:00:00,49.7,49.75,49.67,49.69,51970.0,41.6849,41.7268,41.6597,41.6765,51970.0
2018-10-12 11:05:00,49.69,49.73,49.64,49.71,34083.0,41.6765,41.71,41.6346,41.6933,34083.0
2018-10-12 11:10:00,49.71,49.74,49.65,49.67,58285.0,41.6933,41.7184,41.643,41.6597,58285.0
2018-10-12 11:15:00,49.67,49.69,49.59,49.59,46070.0,41.6597,41.6765,41.5926,41.5926,46070.0
2018-10-12 11:20:00,49.59,49.68,49.55,49.68,52232.0,41.5926,41.6681,41.5591,41.6681,52232.0
2018-10-12 11:25:00,49.68,49.69,49.57,49.58,72496.0,41.6681,41.6765,41.5759,41.5842,72496.0
2018-10-12 11:30:00,49.57,49.6,49.53,49.53,61862.0,41.5759,41.601,41.5423,41.5423,61862.0
2018-10-12 11:35:00,49.52,49.52,49.44,49.47,68057.0,41.5339,41.5339,41.4668,41.492,68057.0
2018-10-12 11:40:00,49.48,49.5,49.37,49.44,42025.0,41.5004,41.5171,41.4081,41.4668,42025.0
2018-10-12 11:45:00,49.44,49.51,49.32,49.5,38753.0,41.4668,41.5255,41.3662,41.5171,38753.0
2018-10-12 11:50:00,49.5,49.53,49.46,49.49,34144.0,41.5171,41.5423,41.4836,41.5088,34144.0
2018-10-12 11:55:00,49.49,49.54,49.47,49.48,29538.0,41.5088,41.5507,41.492,41.5004,29538.0
2018-10-12 12:00:00,49.48,49.48,49.38,49.45,57720.0,41.5004,41.5004,41.4165,41.4752,57720.0
2018-10-12 12:05:00,49.44,49.53,49.4,49.44,93920.0,41.4668,41.5423,41.4333,41.4668,93920.0
2018-10-12 12:10:00,49.45,49.46,49.34,49.45,17989.0,41.4752,41.4836,41.3829,41.4752,17989.0
2018-10-12 12:15:00,49.45,49.45,49.31,49.32,55279.0,41.4752,41.4752,41.3578,41.3662,55279.0
2018-10-12 12:20:00,49.31,49.37,49.27,49.36,39704.0,41.3578,41.4081,41.3242,41.3997,39704.0
2018-10-12 12:25:00,49.37,49.37,49.2,49.23,49564.0,41.4081,41.4081,41.2655,41.2907,49564.0
2018-10-12 12:30:00,49.23,49.3,49.2,49.21,43730.0,41.2907,41.3494,41.2655,41.2739,43730.0
2018-10-12 12:35:00,49.21,49.21,49.09,49.1,37686.0,41.2739,41.2739,41.1733,41.1816,37686.0
2018-10-12 12:40:00,49.1,49.16,48.95,48.98,72499.0,41.1816,41.232,41.0558,41.081,72499.0
2018-10-12 12:45:00,48.98,49.03,48.92,48.93,45423.0,41.081,41.1229,41.0307,41.0391,45423.0
2018-10-12 12:50:00,48.92,48.99,48.85,48.98,61526.0,41.0307,41.0894,40.972,41.081,61526.0
2018-10-12 12:55:00,48.98,49.07,48.94,49.02,39088.0,41.081,41.1565,41.0475,41.1146,39088.0
2018-10-12 13:00:00,49.01,49.09,48.93,49.08,55669.0,41.1062,41.1733,41.0391,41.1649,55669.0
2018-10-12 13:05:00,49.08,49.12,49.02,49.08,67081.0,41.1649,41.1984,41.1146,41.1649,67081.0
2018-10-12 13:10:00,49.09,49.16,49.08,49.09,35937.0,41.1733,41.232,41.1649,41.1733,35937.0
2018-10-12 13:15:00,49.09,49.11,48.98,49.03,42960.0,41.1733,41.19,41.081,41.1229,42960.0
2018-10-12 13:20:00,49.03,49.21,49.03,49.2,28471.0,41.1229,41.2739,41.1229,41.2655,28471.0
2018-10-12 13:25:00,49.19,49.22,49.06,49.08,25558.0,41.2571,41.2823,41.1481,41.1649,25558.0
2018-10-12 13:30:00,49.08,49.08,49.0,49.05,24990.0,41.1649,41.1649,41.0978,41.1397,24990.0
2018-10-12 13:35:00,49.02,49.06,48.96,49.06,44783.0,41.1146,41.1481,41.0642,41.1481,44783.0
2018-10-12 13:40:00,49.05,49.18,49.05,49.18,22523.0,41.1397,41.2487,41.1397,41.2487,22523.0
2018-10-12 13:45:00,49.21,49.35,49.17,49.35,28998.0,41.2739,41.3913,41.2404,41.3913,28998.0
2018-10-12 13:50:00,49.34,49.45,49.32,49.43,64675.0,41.3829,41.4752,41.3662,41.4584,64675.0
2018-10-12 13:55:00,49.43,49.47,49.33,49.33,62997.0,41.4584,41.492,41.3746,41.3746,62997.0
2018-10-12 14:00:00,49.35,49.38,49.28,49.34,37179.0,41.3913,41.4165,41.3326,41.3829,37179.0
2018-10-12 14:05:00,49.33,49.38,49.28,49.32,36338.0,41.3746,41.4165,41.3326,41.3662,36338.0
2018-10-12 14:10:00,49.32,49.32,49.18,49.18,33649.0,41.3662,41.3662,41.2487,41.2487,33649.0
2018-10-12 14:15:00,49.17,49.31,49.15,49.3,35495.0,41.2404,41.3578,41.2236,41.3494,35495.0
2018-10-12 14:20:00,49.3,49.33,49.21,49.23,24601.0,41.3494,41.3746,41.2739,41.2907,24601.0
2018-10-12 14:25:00,49.23,49.31,49.16,49.3,46099.0,41.2907,41.3578,41.232,41.3494,46099.0
2018-10-12 14:30:00,49.31,49.31,49.15,49.18,33028.0,41.3578,41.3578,41.2236,41.2487,33028.0
2018-10-12 14:35:00,49.18,49.2,49.14,49.16,24075.0,41.2487,41.2655,41.2152,41.232,24075.0
2018-10-12 14:40:00,49.16,49.18,49.06,49.08,30891.0,41.232,41.2487,41.1481,41.1649,30891.0
2018-10-12 14:45:00,49.08,49.14,49.07,49.11,30266.0,41.1649,41.2152,41.1565,41.19,30266.0
2018-10-12 14:50:00,49.11,49.3,49.11,49.29,36599.0,41.19,41.3494,41.19,41.341,36599.0
2018-10-12 14:55:00,49.29,49.38,49.29,49.36,26602.0,41.341,41.4165,41.341,41.3997,26602.0
2018-10-12 15:00:00,49.38,49.42,49.26,49.35,37303.0,41.4165,41.45,41.3158,41.3913,37303.0
2018-10-12 15:05:00,49.35,49.51,49.35,49.48,32221.0,41.3913,41.5255,41.3913,41.5004,32221.0
2018-10-12 15:10:00,49.49,49.58,49.45,49.49,114620.0,41.5088,41.5842,41.4752,41.5088,114620.0
2018-10-12 15:15:00,49.49,49.49,49.4,49.42,53373.0,41.5088,41.5088,41.4333,41.45,53373.0
2018-10-12 15:20:00,49.41,49.47,49.37,49.44,59867.0,41.4417,41.492,41.4081,41.4668,59867.0
2018-10-12 15:25:00,49.44,49.61,49.43,49.59,85919.0,41.4668,41.6094,41.4584,41.5926,85919.0
2018-10-12 15:30:00,49.59,49.76,49.56,49.76,94441.0,41.5926,41.7352,41.5675,41.7352,94441.0
2018-10-12 15:35:00,49.75,49.76,49.6,49.62,84232.0,41.7268,41.7352,41.601,41.6178,84232.0
2018-10-12 15:40:00,49.61,49.77,49.61,49.76,76230.0,41.6094,41.7436,41.6094,41.7352,76230.0
2018-10-12 15:45:00,49.77,49.83,49.67,49.76,152196.0,41.7436,41.7939,41.6597,41.7352,152196.0
2018-10-12 15:50:00,49.77,49.86,49.76,49.82,134904.0,41.7436,41.8191,41.7352,41.7855,134904.0
2018-10-12 15:55:00,49.82,49.92,49.74,49.74,379730.0,41.7855,41.8694,41.7184,41.7184,379730.0
2018-10-15 09:30:00,49.75,49.87,49.46,49.67,143419.0,41.7268,41.8275,41.4836,41.6597,143419.0
2018-10-15 09:35:00,49.68,50.02,49.47,49.92,79243.0,41.6681,41.9533,41.492,41.8694,79243.0
2018-10-15 09:40:00,49.92,50.05,49.78,49.83,17571.0,41.8694,41.9784,41.752,41.7939,17571.0
2018-10-15 09:45:00,49.84,49.85,49.7,49.81,84214.0,41.8023,41.8107,41.6849,41.7771,84214.0
2018-10-15 09:50:00,49.8,49.94,49.65,49.67,119097.0,41.7688,41.8862,41.643,41.6597,119097.0
2018-10-15 09:55:00,49.67,49.86,49.65,49.73,70891.0,41.6597,41.8191,41.643,41.71,70891.0
2018-10-15 10:00:00,49.74,49.79,49.69,49.7,29937.0,41.7184,41.7604,41.6765,41.6849,29937.0
2018-10-15 10:05:00,49.69,49.74,49.52,49.54,72392.0,41.6765,41.7184,41.5339,41.5507,72392.0
2018-10-15 10:10:00,49.55,49.6,49.36,49.39,36734.0,41.5591,41.601,41.3997,41.4249,36734.0
2018-10-15 10:15:00,49.4,49.52,49.39,49.45,34702.0,41.4333,41.5339,41.4249,41.4752,34702.0
2018-10-15 10:20:00,49.45,49.57,49.45,49.54,24387.0,41.4752,41.5759,41.4752,41.5507,24387.0
2018-10-15 10:25:00,49.54,49.6,49.51,49.52,21033.0,41.5507,41.601,41.5255,41.5339,21033.0
2018-10-15 10:30:00,49.51,49.63,49.51,49.61,37566.0,41.5255,41.6262,41.5255,41.6094,37566.0
2018-10-15 10:35:00,49.6,49.63,49.51,49.53,28438.0,41.601,41.6262,41.5255,41.5423,28438.0
2018-10-15 10:40:00,49.53,49.54,49.4,49.41,19046.0,41.5423,41.5507,41.4333,41.4417,19046.0
2018-10-15 10:45:00,49.43,49.48,49.42,49.45,24237.0,41.4584,41.5004,41.45,41.4752,24237.0
2018-10-15 10:50:00,49.44,49.56,49.42,49.54,25361.0,41.4668,41.5675,41.45,41.5507,25361.0
2018-10-15 10:55:00,49.54,49.55,49.43,49.43,18909.0,41.5507,41.5591,41.4584,41.4584,18909.0
2018-10-15 11:00:00,49.43,49.5,49.37,49.45,63931.0,41.4584,41.5171,41.4081,41.4752,63931.0
2018-10-15 11:05:00,49.46,49.49,49.36,49.36,25426.0,41.4836,41.5088,41.3997,41.3997,25426.0
2018-10-15 11:10:00,49.37,49.37,49.23,49.24,353365.0,41.4081,41.4081,41.2907,41.2991,353365.0
2018-10-15 11:15:00,49.23,49.4,49.23,49.35,327978.0,41.2907,41.4333,41.2907,41.3913,327978.0
2018-10-15 11:20:00,49.36,49.54,49.36,49.52,21040.0,41.3997,41.5507,41.3997,41.5339,21040.0
2018-10-15 11:25:00,49.52,49.63,49.49,49.6,19391.0,41.5339,41.6262,41.5088,41.601,19391.0
2018-10-15 11:30:00,49.6,49.66,49.56,49.62,19565.0,41.601,41.6513,41.5675,41.6178,19565.0
2018-10-15 11:35:00,49.62,49.71,49.6,49.68,21737.0,41.6178,41.6933,41.601,41.6681,21737.0
2018-10-15 11:40:00,49.69,49.73,49.68,49.72,17217.0,41.6765,41.71,41.6681,41.7017,17217.0
2018-10-15 11:45:00,49.71,49.72,49.65,49.68,20684.0,41.6933,41.7017,41.643,41.6681,20684.0
2018-10-15 11:50:00,49.69,49.72,49.58,49.6,20141.0,41.6765,41.7017,41.5842,41.601,20141.0
2018-10-15 11:55:00,49.6,49.63,49.52,49.55,23157.0,41.601,41.6262,41.5339,41.5591,23157.0
2018-10-15 12:00:00,49.55,49.55,49.4,49.44,28199.0,41.5591,41.5591,41.4333,41.4668,28199.0
2018-10-15 12:05:00,49.43,49.55,49.43,49.51,25481.0,41.4584,41.5591,41.4584,41.5255,25481.0
2018-10-15 12:10:00,49.51,49.57,49.48,49.52,26779.0,41.5255,41.5759,41.5004,41.5339,26779.0
2018-10-15 12:15:00,49.51,49.62,49.5,49.54,27296.0,41.5255,41.6178,41.5171,41.5507,27296.0
2018-10-15 12:20:00,49.54,49.56,49.46,49.49,31236.0,41.5507,41.5675,41.4836,41.5088,31236.0
2018-10-15 12:25:00,49.49,49.51,49.45,49.49,21638.0,41.5088,41.5255,41.4752,41.5088,21638.0
2018-10-15 12:30:00,49.49,49.54,49.47,49.52,31200.0,41.5088,41.5507,41.492,41.5339,31200.0
2018-10-15 12:35:00,49.51,49.51,49.42,49.44,35819.0,41.5255,41.5255,41.45,41.4668,35819.0
2018-10-15 12:40:00,49.44,49.49,49.42,49.48,39419.0,41.4668,41.5088,41.45,41.5004,39419.0
2018-10-15 12:45:00,49.49,49.5,49.4,49.4,49504.0,41.5088,41.5171,41.4333,41.4333,49504.0
2018-10-15 12:50:00,49.41,49.41,49.32,49.33,41401.0,41.4417,41.4417,41.3662,41.3746,41401.0
2018-10-15 12:55:00,49.34,49.35,49.31,49.32,24091.0,41.3829,41.3913,41.3578,41.3662,24091.0
2018-10-15 13:00:00,49.32,49.42,49.31,49.41,40255.0,41.3662,41.45,41.3578,41.4417,40255.0
2018-10-15 13:05:00,49.41,49.48,49.4,49.44,28868.0,41.4417,41.5004,41.4333,41.4668,28868.0
2018-10-15 13:10:00,49.45,49.5,49.43,49.44,28953.0,41.4752,41.5171,41.4584,41.4668,28953.0
2018-10-15 13:15:00,49.44,49.5,49.42,49.5,17289.0,41.4668,41.5171,41.45,41.5171,17289.0
2018-10-15 13:20:00,49.49,49.49,49.4,49.41,32119.0,41.5088,41.5088,41.4333,41.4417,32119.0
2018-10-15 13:25:00,49.42,49.43,49.36,49.4,72340.0,41.45,41.4584,41.3997,41.4333,72340.0
2018-10-15 13:30:00,49.4,49.52,49.38,49.51,39205.0,41.4333,41.5339,41.4165,41.5255,39205.0
2018-10-15 13:35:00,49.51,49.52,49.47,49.5,9251.0,41.5255,41.5339,41.492,41.5171,9251.0
2018-10-15 13:40:00,49.49,49.52,49.4,49.4,46531.0,41.5088,41.5339,41.4333,41.4333,46531.0
2018-10-15 13:45:00,49.41,49.46,49.4,49.44,17975.0,41.4417,41.4836,41.4333,41.4668,17975.0
2018-10-15 13:50:00,49.43,49.44,49.39,49.4,19406.0,41.4584,41.4668,41.4249,41.4333,19406.0
2018-10-15 13:55:00,49.4,49.43,49.37,49.39,31359.0,41.4333,41.4584,41.4081,41.4249,31359.0
2018-10-15 14:00:00,49.4,49.41,49.3,49.33,29617.0,41.4333,41.4417,41.3494,41.3746,29617.0
2018-10-15 14:05:00,49.32,49.34,49.28,49.3,26526.0,41.3662,41.3829,41.3326,41.3494,26526.0
2018-10-15 14:10:00,49.29,49.3,49.23,49.25,38629.0,41.341,41.3494,41.2907,41.3075,38629.0
2018-10-15 14:15:00,49.24,49.32,49.24,49.28,22326.0,41.2991,41.3662,41.2991,41.3326,22326.0
2018-10-15 14:20:00,49.28,49.34,49.28,49.3,27370.0,41.3326,41.3829,41.3326,41.3494,27370.0
2018-10-15 14:25:00,49.3,49.33,49.22,49.23,54041.0,41.3494,41.3746,41.2823,41.2907,54041.0
2018-10-15 14:30:00,49.22,49.29,49.19,49.27,45363.0,41.2823,41.341,41.2571,41.3242,45363.0
2018-10-15 14:35:00,49.27,49.29,49.24,49.27,44045.0,41.3242,41.341,41.2991,41.3242,44045.0
2018-10-15 14:40:00,49.27,49.37,49.27,49.37,34744.0,41.3242,41.4081,41.3242,41.4081,34744.0
2018-10-15 14:45:00,49.38,49.4,49.32,49.4,33716.0,41.4165,41.4333,41.3662,41.4333,33716.0
2018-10-15 14:50:00,49.4,49.47,49.4,49.45,20453.0,41.4333,41.492,41.4333,41.4752,20453.0
2018-10-15 14:55:00,49.45,49.48,49.41,49.42,21392.0,41.4752,41.5004,41.4417,41.45,21392.0
2018-10-15 15:00:00,49.42,49.43,49.35,49.39,35784.0,41.45,41.4584,41.3913,41.4249,35784.0
2018-10-15 15:05:00,49.39,49.39,49.25,49.26,59146.0,41.4249,41.4249,41.3075,41.3158,59146.0
2018-10-15 15:10:00,49.26,49.29,49.19,49.22,98898.0,41.3158,41.341,41.2571,41.2823,98898.0
2018-10-15 15:15:00,49.2,49.23,49.17,49.19,52670.0,41.2655,41.2907,41.2404,41.2571,52670.0
2018-10-15 15:20:00,49.18,49.26,49.15,49.21,31584.0,41.2487,41.3158,41.2236,41.2739,31584.0
2018-10-15 15:25:00,49.22,49.24,49.14,49.16,58653.0,41.2823,41.2991,41.2152,41.232,58653.0
2018-10-15 15:30:00,49.15,49.17,49.07,49.12,231782.0,41.2236,41.2404,41.1565,41.1984,231782.0
2018-10-15 15:35:00,49.12,49.17,49.1,49.17,64823.0,41.1984,41.2404,41.1816,41.2404,64823.0
2018-10-15 15:40:00,49.16,49.23,49.12,49.17,68223.0,41.232,41.2907,41.1984,41.2404,68223.0
2018-10-15 15:45:00,49.16,49.23,49.1,49.2,114938.0,41.232,41.2907,41.1816,41.2655,114938.0
2018-10-15 15:50:00,49.2,49.23,49.12,49.13,68788.0,41.2655,41.2907,41.1984,41.2068,68788.0
2018-10-15 15:55:00,49.13,49.16,49.04,49.05,266513.0,41.2068,41.232,41.1313,41.1397,266513.0
2018-10-16 09:30:00,49.13,49.25,48.83,48.93,157149.0,41.2068,41.3075,40.9552,41.0391,157149.0
2018-10-16 09:35:00,48.92,49.0,48.58,48.59,145521.0,41.0307,41.0978,40.7455,40.7539,145521.0
2018-10-16 09:40:00,48.6,48.64,48.32,48.57,133093.0,40.7623,40.7958,40.5274,40.7371,133093.0
2018-10-16 09:45:00,48.57,48.63,48.42,48.57,79729.0,40.7371,40.7874,40.6113,40.7371,79729.0
2018-10-16 09:50:00,48.56,48.61,48.39,48.54,190039.0,40.7287,40.7707,40.5862,40.712,190039.0
2018-10-16 09:55:00,48.54,48.63,48.48,48.5,81625.0,40.712,40.7874,40.6616,40.6784,81625.0
2018-10-16 10:00:00,48.48,48.6,48.45,48.51,145133.0,40.6616,40.7623,40.6365,40.6868,145133.0
2018-10-16 10:05:00,48.52,48.57,48.31,48.46,182841.0,40.6952,40.7371,40.5191,40.6449,182841.0
2018-10-16 10:10:00,48.46,48.52,48.38,48.52,125912.0,40.6449,40.6952,40.5778,40.6952,125912.0
2018-10-16 10:15:00,48.53,48.63,48.46,48.6,74002.0,40.7036,40.7874,40.6449,40.7623,74002.0
2018-10-16 10:20:00,48.6,48.74,48.59,48.72,85350.0,40.7623,40.8797,40.7539,40.8629,85350.0
2018-10-16 10:25:00,48.72,48.77,48.64,48.7,90717.0,40.8629,40.9049,40.7958,40.8462,90717.0
2018-10-16 10:30:00,48.68,48.74,48.65,48.66,45350.0,40.8294,40.8797,40.8042,40.8126,45350.0
2018-10-16 10:35:00,48.67,48.72,48.6,48.62,48020.0,40.821,40.8629,40.7623,40.7791,48020.0
2018-10-16 10:40:00,48.62,48.75,48.59,48.74,139106.0,40.7791,40.8881,40.7539,40.8797,139106.0
2018-10-16 10:45:00,48.74,48.82,48.73,48.8,166090.0,40.8797,40.9468,40.8713,40.93,166090.0
2018-10-16 10:50:00,48.8,48.81,48.75,48.76,89964.0,40.93,40.9384,40.8881,40.8965,89964.0
2018-10-16 10:55:00,48.76,48.8,48.74,48.79,81812.0,40.8965,40.93,40.8797,40.9216,81812.0
2018-10-16 11:00:00,48.79,48.84,48.72,48.77,64656.0,40.9216,40.9636,40.8629,40.9049,64656.0
2018-10-16 11:05:00,48.77,48.85,48.76,48.79,43363.0,40.9049,40.972,40.8965,40.9216,43363.0
2018-10-16 11:10:00,48.79,48.88,48.73,48.86,59368.0,40.9216,40.9971,40.8713,40.9804,59368.0
2018-10-16 11:15:00,48.87,48.94,48.86,48.89,33222.0,40.9887,41.0475,40.9804,41.0055,33222.0
2018-10-16 11:20:00,48.89,48.9,48.8,48.84,32511.0,41.0055,41.0139,40.93,40.9636,32511.0
2018-10-16 11:25:00,48.84,48.91,48.81,48.87,44848.0,40.9636,41.0223,40.9384,40.9887,44848.0
2018-10-16 11:30:00,48.87,48.93,48.86,48.92,46556.0,40.9887,41.0391,40.9804,41.0307,46556.0
2018-10-16 11:35:00,48.91,48.91,48.76,48.76,31433.0,41.0223,41.0223,40.8965,40.8965,31433.0
2018-10-16 11:40:00,48.77,48.77,48.7,48.74,30741.0,40.9049,40.9049,40.8462,40.8797,30741.0
2018-10-16 11:45:00,48.74,48.79,48.72,48.78,43477.0,40.8797,40.9216,40.8629,40.9133,43477.0
2018-10-16 11:50:00,48.79,48.81,48.74,48.75,23860.0,40.9216,40.9384,40.8797,40.8881,23860.0
2018-10-16 11:55:00,48.76,48.84,48.72,48.81,33049.0,40.8965,40.9636,40.8629,40.9384,33049.0
2018-10-16 12:00:00,48.82,48.87,48.77,48.8,31855.0,40.9468,40.9887,40.9049,40.93,31855.0
2018-10-16 12:05:00,48.8,48.88,48.79,48.81,207517.0,40.93,40.9971,40.9216,40.9384,207517.0
2018-10-16 12:10:00,48.8,48.88,48.79,48.84,124461.0,40.93,40.9971,40.9216,40.9636,124461.0
2018-10-16 12:15:00,48.84,48.85,48.79,48.79,19267.0,40.9636,40.972,40.9216,40.9216,19267.0
2018-10-16 12:20:00,48.8,48.8,48.72,48.74,59720.0,40.93,40.93,40.8629,40.8797,59720.0
2018-10-16 12:25:00,48.74,48.83,48.74,48.83,24822.0,40.8797,40.9552,40.8797,40.9552,24822.0
2018-10-16 12:30:00,48.83,48.83,48.77,48.79,17349.0,40.9552,40.9552,40.9049,40.9216,17349.0
2018-10-16 12:35:00,48.78,48.81,48.76,48.78,15033.0,40.9133,40.9384,40.8965,40.9133,15033.0
2018-10-16 12:40:00,48.78,48.81,48.75,48.8,54169.0,40.9133,40.9384,40.8881,40.93,54169.0
2018-10-16 12:45:00,48.8,48.81,48.76,48.8,18365.0,40.93,40.9384,40.8965,40.93,18365.0
2018-10-16 12:50:00,48.81,48.86,48.8,48.83,76651.0,40.9384,40.9804,40.93,40.9552,76651.0
2018-10-16 12:55:00,48.82,48.83,48.79,48.82,37490.0,40.9468,40.9552,40.9216,40.9468,37490.0
2018-10-16 13:00:00,48.82,48.86,48.81,48.85,35063.0,40.9468,40.9804,40.9384,40.972,35063.0
2018-10-16 13:05:00,48.85,48.9,48.85,48.9,40646.0,40.972,41.0139,40.972,41.0139,40646.0
2018-10-16 13:10:00,48.9,48.95,48.9,48.95,27420.0,41.0139,41.0558,41.0139,41.0558,27420.0
2018-10-16 13:15:00,48.95,48.95,48.89,48.91,16299.0,41.0558,41.0558,41.0055,41.0223,16299.0
2018-10-16 13:20:00,48.91,48.97,48.91,48.96,27791.0,41.0223,41.0726,41.0223,41.0642,27791.0
2018-10-16 13:25:00,48.96,49.04,48.95,49.03,27405.0,41.0642,41.1313,41.0558,41.1229,27405.0
2018-10-16 13:30:00,49.04,49.09,49.03,49.06,34070.0,41.1313,41.1733,41.1229,41.1481,34070.0
2018-10-16 13:35:00,49.07,49.14,49.06,49.11,42208.0,41.1565,41.2152,41.1481,41.19,42208.0
2018-10-16 13:40:00,49.11,49.13,49.07,49.08,42682.0,41.19,41.2068,41.1565,41.1649,42682.0
2018-10-16 13:45:00,49.09,49.11,49.06,49.1,43343.0,41.1733,41.19,41.1481,41.1816,43343.0
2018-10-16 13:50:00,49.09,49.12,49.05,49.06,32925.0,41.1733,41.1984,41.1397,41.1481,32925.0
2018-10-16 13:55:00,49.07,49.08,49.02,49.08,20035.0,41.1565,41.1649,41.1146,41.1649,20035.0
2018-10-16 14:00:00,49.08,49.11,49.07,49.09,37142.0,41.1649,41.19,41.1565,41.1733,37142.0
2018-10-16 14:05:00,49.09,49.19,49.09,49.16,39110.0,41.1733,41.2571,41.1733,41.232,39110.0
2018-10-16 14:10:00,49.17,49.19,49.14,49.15,25029.0,41.2404,41.2571,41.2152,41.2236,25029.0
2018-10-16 14:15:00,49.15,49.15,49.07,49.09,26759.0,41.2236,41.2236,41.1565,41.1733,26759.0
2018-10-16 14:20:00,49.1,49.13,49.05,49.07,69781.0,41.1816,41.2068,41.1397,41.1565,69781.0
2018-10-16 14:25:00,49.08,49.11,49.07,49.11,49361.0,41.1649,41.19,41.1565,41.19,49361.0
2018-10-16 14:30:00,49.11,49.17,49.08,49.16,80441.0,41.19,41.2404,41.1649,41.232,80441.0
2018-10-16 14:35:00,49.16,49.22,49.16,49.21,48703.0,41.232,41.2823,41.232,41.2739,48703.0
2018-10-16 14:40:00,49.2,49.28,49.2,49.23,70015.0,41.2655,41.3326,41.2655,41.2907,70015.0
2018-10-16 14:45:00,49.23,49.26,49.19,49.22,44322.0,41.2907,41.3158,41.2571,41.2823,44322.0
2018-10-16 14:50:00,49.21,49.23,49.17,49.23,52421.0,41.2739,41.2907,41.2404,41.2907,52421.0
2018-10-16 14:55:00,49.23,49.24,49.18,49.2,34596.0,41.2907,41.2991,41.2487,41.2655,34596.0
2018-10-16 15:00:00,49.19,49.2,49.1,49.12,65867.0,41.2571,41.2655,41.1816,41.1984,65867.0
2018-10-16 15:05:00,49.12,49.22,49.11,49.21,42200.0,41.1984,41.2823,41.19,41.2739,42200.0
2018-10-16 15:10:00,49.2,49.27,49.15,49.27,55476.0,41.2655,41.3242,41.2236,41.3242,55476.0
2018-10-16 15:15:00,49.26,49.26,49.2,49.23,35700.0,41.3158,41.3158,41.2655,41.2907,35700.0
2018-10-16 15:20:00,49.22,49.23,49.14,49.15,70841.0,41.2823,41.2907,41.2152,41.2236,70841.0
2018-10-16 15:25:00,49.15,49.15,49.1,49.12,31657.0,41.2236,41.2236,41.1816,41.1984,31657.0
2018-10-16 15:30:00,49.11,49.14,49.06,49.14,53621.0,41.19,41.2152,41.1481,41.2152,53621.0
2018-10-16 15:35:00,49.13,49.2,49.13,49.2,38312.0,41.2068,41.2655,41.2068,41.2655,38312.0
2018-10-16 15:40:00,49.21,49.26,49.2,49.24,89447.0,41.2739,41.3158,41.2655,41.2991,89447.0
2018-10-16 15:45:00,49.23,49.28,49.22,49.24,156515.0,41.2907,41.3326,41.2823,41.2991,156515.0
2018-10-16 15:50:00,49.24,49.29,49.22,49.28,143493.0,41.2991,41.341,41.2823,41.3326,143493.0
2018-10-16 15:55:00,49.28,49.33,49.23,49.3,349357.0,41.3326,41.3746,41.2907,41.3494,349357.0
2018-10-17 09:30:00,49.2,49.26,49.02,49.12,62656.0,41.2655,41.3158,41.1146,41.1984,62656.0
2018-10-17 09:35:00,49.11,49.3,49.09,49.18,74884.0,41.19,41.3494,41.1733,41.2487,74884.0
2018-10-17 09:40:00,49.17,49.18,49.05,49.09,34262.0,41.2404,41.2487,41.1397,41.1733,34262.0
2018-10-17 09:45:00,49.1,49.13,49.02,49.03,22478.0,41.1816,41.2068,41.1146,41.1229,22478.0
2018-10-17 09:50:00,49.03,49.17,49.02,49.05,27206.0,41.1229,41.2404,41.1146,41.1397,27206.0
2018-10-17 09:55:00,49.05,49.12,49.0,49.04,46851.0,41.1397,41.1984,41.0978,41.1313,46851.0
2018-10-17 10:00:00,49.02,49.17,48.99,49.13,78617.0,41.1146,41.2404,41.0894,41.2068,78617.0
2018-10-17 10:05:00,49.13,49.19,49.06,49.19,27406.0,41.2068,41.2571,41.1481,41.2571,27406.0
2018-10-17 10:10:00,49.18,49.18,49.0,49.0,24071.0,41.2487,41.2487,41.0978,41.0978,24071.0
2018-10-17 10:15:00,49.01,49.1,49.01,49.01,17260.0,41.1062,41.1816,41.1062,41.1062,17260.0
2018-10-17 10:20:00,49.0,49.02,48.92,48.93,36732.0,41.0978,41.1146,41.0307,41.0391,36732.0
2018-10-17 10:25:00,48.93,48.95,48.87,48.93,47047.0,41.0391,41.0558,40.9887,41.0391,47047.0
2018-10-17 10:30:00,48.92,48.94,48.79,48.8,26438.0,41.0307,41.0475,40.9216,40.93,26438.0
2018-10-17 10:35:00,48.8,48.84,48.79,48.84,19882.0,40.93,40.9636,40.9216,40.9636,19882.0
2018-10-17 10:40:00,48.84,48.84,48.78,48.82,46866.0,40.9636,40.9636,40.9133,40.9468,46866.0
2018-10-17 10:45:00,48.81,48.81,48.7,48.79,66286.0,40.9384,40.9384,40.8462,40.9216,66286.0
2018-10-17 10:50:00,48.79,48.88,48.76,48.87,40979.0,40.9216,40.9971,40.8965,40.9887,40979.0
2018-10-17 10:55:00,48.87,48.9,48.85,48.85,48796.0,40.9887,41.0139,40.972,40.972,48796.0
2018-10-17 11:00:00,48.84,48.87,48.8,48.8,18661.0,40.9636,40.9887,40.93,40.93,18661.0
2018-10-17 11:05:00,48.79,48.87,48.76,48.85,35389.0,40.9216,40.9887,40.8965,40.972,35389.0
2018-10-17 11:10:00,48.86,48.88,48.83,48.83,20899.0,40.9804,40.9971,40.9552,40.9552,20899.0
2018-10-17 11:15:00,48.84,48.89,48.79,48.85,24700.0,40.9636,41.0055,40.9216,40.972,24700.0
2018-10-17 11:20:00,48.85,48.94,48.85,48.92,17631.0,40.972,41.0475,40.972,41.0307,17631.0
2018-10-17 11:25:00,48.91,49.13,48.9,49.13,79559.0,41.0223,41.2068,41.0139,41.2068,79559.0
2018-10-17 11:30:00,49.14,49.23,49.1,49.19,34684.0,41.2152,41.2907,41.1816,41.2571,34684.0
2018-10-17 11:35:00,49.19,49.23,49.15,49.19,47060.0,41.2571,41.2907,41.2236,41.2571,47060.0
2018-10-17 11:40:00,49.2,49.36,49.18,49.33,84329.0,41.2655,41.3997,41.2487,41.3746,84329.0
2018-10-17 11:45:00,49.33,49.37,49.29,49.34,27561.0,41.3746,41.4081,41.341,41.3829,27561.0
2018-10-17 11:50:00,49.35,49.41,49.32,49.4,34038.0,41.3913,41.4417,41.3662,41.4333,34038.0
2018-10-17 11:55:00,49.41,49.46,49.37,49.44,45478.0,41.4417,41.4836,41.4081,41.4668,45478.0
2018-10-17 12:00:00,49.45,49.47,49.4,49.41,38048.0,41.4752,41.492,41.4333,41.4417,38048.0
2018-10-17 12:05:00,49.41,49.49,49.4,49.47,79269.0,41.4417,41.5088,41.4333,41.492,79269.0
2018-10-17 12:10:00,49.48,49.53,49.45,49.53,50213.0,41.5004,41.5423,41.4752,41.5423,50213.0
2018-10-17 12:15:00,49.52,49.6,49.51,49.6,26574.0,41.5339,41.601,41.5255,41.601,26574.0
2018-10-17 12:20:00,49.59,49.61,49.57,49.58,37070.0,41.5926,41.6094,41.5759,41.5842,37070.0
2018-10-17 12:25:00,49.58,49.59,49.55,49.57,36874.0,41.5842,41.5926,41.5591,41.5759,36874.0
2018-10-17 12:30:00,49.57,49.57,49.45,49.47,25825.0,41.5759,41.5759,41.4752,41.492,25825.0
2018-10-17 12:35:00,49.47,49.56,49.47,49.55,35305.0,41.492,41.5675,41.492,41.5591,35305.0
2018-10-17 12:40:00,49.56,49.7,49.55,49.66,33992.0,41.5675,41.6849,41.5591,41.6513,33992.0
2018-10-17 12:45:00,49.66,49.72,49.62,49.68,110331.0,41.6513,41.7017,41.6178,41.6681,110331.0
2018-10-17 12:50:00,49.68,49.84,49.66,49.81,76183.0,41.6681,41.8023,41.6513,41.7771,76183.0
2018-10-17 12:55:00,49.8,49.9,49.77,49.9,36792.0,41.7688,41.8526,41.7436,41.8526,36792.0
2018-10-17 13:00:00,49.9,49.93,49.86,49.89,35042.0,41.8526,41.8778,41.8191,41.8442,35042.0
2018-10-17 13:05:00,49.89,49.95,49.86,49.88,19558.0,41.8442,41.8946,41.8191,41.8359,19558.0
2018-10-17 13:10:00,49.87,49.89,49.83,49.86,22387.0,41.8275,41.8442,41.7939,41.8191,22387.0
2018-10-17 13:15:00,49.87,49.92,49.86,49.91,14827.0,41.8275,41.8694,41.8191,41.861,14827.0
2018-10-17 13:20:00,49.91,50.01,49.91,49.99,37824.0,41.861,41.9449,41.861,41.9281,37824.0
2018-10-17 13:25:00,49.99,50.07,49.92,50.05,77530.0,41.9281,41.9952,41.8694,41.9784,77530.0
2018-10-17 13:30:00,50.04,50.24,49.99,50.15,137761.0,41.9701,42.1378,41.9281,42.0623,137761.0
2018-10-17 13:35:00,50.14,50.2,50.06,50.2,32294.0,42.0539,42.1043,41.9868,42.1043,32294.0
2018-10-17 13:40:00,50.21,50.24,50.17,50.19,26097.0,42.1126,42.1378,42.0791,42.0959,26097.0
2018-10-17 13:45:00,50.18,50.2,50.09,50.09,14820.0,42.0875,42.1043,42.012,42.012,14820.0
2018-10-17 13:50:00,50.09,50.19,50.07,50.15,38265.0,42.012,42.0959,41.9952,42.0623,38265.0
2018-10-17 13:55:00,50.14,50.14,50.02,50.07,35588.0,42.0539,42.0539,41.9533,41.9952,35588.0
2018-10-17 14:00:00,50.07,50.07,49.89,49.95,28014.0,41.9952,41.9952,41.8442,41.8946,28014.0
2018-10-17 14:05:00,49.97,50.02,49.93,50.01,27889.0,41.9113,41.9533,41.8778,41.9449,27889.0
2018-10-17 14:10:00,50.01,50.01,49.87,49.87,30910.0,41.9449,41.9449,41.8275,41.8275,30910.0
2018-10-17 14:15:00,49.87,49.87,49.82,49.86,19938.0,41.8275,41.8275,41.7855,41.8191,19938.0
2018-10-17 14:20:00,49.85,49.86,49.64,49.75,44034.0,41.8107,41.8191,41.6346,41.7268,44034.0
2018-10-17 14:25:00,49.75,49.77,49.65,49.68,36035.0,41.7268,41.7436,41.643,41.6681,36035.0
2018-10-17 14:30:00,49.68,49.7,49.62,49.64,33651.0,41.6681,41.6849,41.6178,41.6346,33651.0
2018-10-17 14:35:00,49.65,49.74,49.61,49.69,40123.0,41.643,41.7184,41.6094,41.6765,40123.0
2018-10-17 14:40:00,49.69,49.79,49.69,49.78,34956.0,41.6765,41.7604,41.6765,41.752,34956.0
2018-10-17 14:45:00,49.78,49.8,49.75,49.77,16913.0,41.752,41.7688,41.7268,41.7436,16913.0
2018-10-17 14:50:00,49.77,49.81,49.74,49.8,33209.0,41.7436,41.7771,41.7184,41.7688,33209.0
2018-10-17 14:55:00,49.82,49.84,49.76,49.77,25381.0,41.7855,41.8023,41.7352,41.7436,25381.0
2018-10-17 15:00:00,49.76,49.77,49.68,49.68,40154.0,41.7352,41.7436,41.6681,41.6681,40154.0
2018-10-17 15:05:00,49.69,49.77,49.64,49.77,40545.0,41.6765,41.7436,41.6346,41.7436,40545.0
2018-10-17 15:10:00,49.76,49.76,49.67,49.67,50769.0,41.7352,41.7352,41.6597,41.6597,50769.0
2018-10-17 15:15:00,49.67,49.68,49.6,49.61,65251.0,41.6597,41.6681,41.601,41.6094,65251.0
2018-10-17 15:20:00,49.61,49.61,49.54,49.59,66553.0,41.6094,41.6094,41.5507,41.5926,66553.0
2018-10-17 15:25:00,49.59,49.65,49.58,49.61,44874.0,41.5926,41.643,41.5842,41.6094,44874.0
2018-10-17 15:30:00,49.6,49.61,49.4,49.43,81123.0,41.601,41.6094,41.4333,41.4584,81123.0
2018-10-17 15:35:00,49.44,49.47,49.4,49.44,55610.0,41.4668,41.492,41.4333,41.4668,55610.0
2018-10-17 15:40:00,49.44,49.45,49.33,49.37,70725.0,41.4668,41.4752,41.3746,41.4081,70725.0
2018-10-17 15:45:00,49.37,49.51,49.32,49.5,112022.0,41.4081,41.5255,41.3662,41.5171,112022.0
2018-10-17 15:50:00,49.49,49.58,49.49,49.57,80556.0,41.5088,41.5842,41.5088,41.5759,80556.0
2018-10-17 15:55:00,49.58,49.62,49.57,49.61,293509.0,41.5842,41.6178,41.5759,41.6094,293509.0
2018-10-18 09:30:00,49.51,49.53,49.38,49.45,146557.0,41.5255,41.5423,41.4165,41.4752,146557.0
2018-10-18 09:35:00,49.44,49.44,49.02,49.12,37850.0,41.4668,41.4668,41.1146,41.1984,37850.0
2018-10-18 09:40:00,49.12,49.12,48.89,48.94,79311.0,41.1984,41.1984,41.0055,41.0475,79311.0
2018-10-18 09:45:00,48.95,49.09,48.92,48.97,41251.0,41.0558,41.1733,41.0307,41.0726,41251.0
2018-10-18 09:50:00,48.97,48.98,48.81,48.96,52889.0,41.0726,41.081,40.9384,41.0642,52889.0
2018-10-18 09:55:00,48.97,49.01,48.83,48.95,61979.0,41.0726,41.1062,40.9552,41.0558,61979.0
2018-10-18 10:00:00,48.94,49.04,48.89,49.01,72759.0,41.0475,41.1313,41.0055,41.1062,72759.0
2018-10-18 10:05:00,49.0,49.12,48.99,48.99,60304.0,41.0978,41.1984,41.0894,41.0894,60304.0
2018-10-18 10:10:00,48.99,49.04,48.94,49.02,61364.0,41.0894,41.1313,41.0475,41.1146,61364.0
2018-10-18 10:15:00,49.01,49.15,48.96,49.11,71764.0,41.1062,41.2236,41.0642,41.19,71764.0
2018-10-18 10:20:00,49.1,49.1,49.0,49.02,58834.0,41.1816,41.1816,41.0978,41.1146,58834.0
2018-10-18 10:25:00,49.02,49.16,49.01,49.15,117946.0,41.1146,41.232,41.1062,41.2236,117946.0
2018-10-18 10:30:00,49.15,49.31,49.14,49.23,72759.0,41.2236,41.3578,41.2152,41.2907,72759.0
2018-10-18 10:35:00,49.23,49.27,49.2,49.25,65455.0,41.2907,41.3242,41.2655,41.3075,65455.0
2018-10-18 10:40:00,49.26,49.33,49.26,49.29,51791.0,41.3158,41.3746,41.3158,41.341,51791.0
2018-10-18 10:45:00,49.29,49.3,49.2,49.29,67267.0,41.341,41.3494,41.2655,41.341,67267.0
2018-10-18 10:50:00,49.29,49.29,49.15,49.19,88668.0,41.341,41.341,41.2236,41.2571,88668.0
2018-10-18 10:55:00,49.19,49.21,49.14,49.15,67265.0,41.2571,41.2739,41.2152,41.2236,67265.0
2018-10-18 11:00:00,49.16,49.18,49.08,49.09,117632.0,41.232,41.2487,41.1649,41.1733,117632.0
2018-10-18 11:05:00,49.09,49.11,49.05,49.11,37406.0,41.1733,41.19,41.1397,41.19,37406.0
2018-10-18 11:10:00,49.11,49.14,49.05,49.05,37620.0,41.19,41.2152,41.1397,41.1397,37620.0
2018-10-18 11:15:00,49.05,49.08,49.04,49.06,30045.0,41.1397,41.1649,41.1313,41.1481,30045.0
2018-10-18 11:20:00,49.07,49.07,48.93,48.93,38869.0,41.1565,41.1565,41.0391,41.0391,38869.0
2018-10-18 11:25:00,48.92,48.95,48.85,48.85,49933.0,41.0307,41.0558,40.972,40.972,49933.0
2018-10-18 11:30:00,48.84,48.87,48.72,48.72,125248.0,40.9636,40.9887,40.8629,40.8629,125248.0
2018-10-18 11:35:00,48.71,48.72,48.55,48.66,85649.0,40.8545,40.8629,40.7203,40.8126,85649.0
2018-10-18 11:40:00,48.67,48.71,48.55,48.55,53988.0,40.821,40.8545,40.7203,40.7203,53988.0
2018-10-18 11:45:00,48.55,48.55,48.34,48.41,94037.0,40.7203,40.7203,40.5442,40.6029,94037.0
2018-10-18 11:50:00,48.41,48.45,48.27,48.44,56610.0,40.6029,40.6365,40.4855,40.6281,56610.0
2018-10-18 11:55:00,48.44,48.51,48.4,48.42,60508.0,40.6281,40.6868,40.5945,40.6113,60508.0
2018-10-18 12:00:00,48.42,48.46,48.37,48.41,50924.0,40.6113,40.6449,40.5694,40.6029,50924.0
2018-10-18 12:05:00,48.4,48.54,48.4,48.43,49367.0,40.5945,40.712,40.5945,40.6197,49367.0
2018-10-18 12:10:00,48.44,48.48,48.4,48.46,39466.0,40.6281,40.6616,40.5945,40.6449,39466.0
2018-10-18 12:15:00,48.46,48.46,48.34,48.36,38914.0,40.6449,40.6449,40.5442,40.561,38914.0
2018-10-18 12:20:00,48.37,48.54,48.35,48.5,57310.0,40.5694,40.712,40.5526,40.6784,57310.0
2018-10-18 12:25:00,48.49,48.52,48.41,48.41,39858.0,40.67,40.6952,40.6029,40.6029,39858.0
2018-10-18 12:30:00,48.42,48.43,48.31,48.38,44936.0,40.6113,40.6197,40.5191,40.5778,44936.0
2018-10-18 12:35:00,48.38,48.38,48.3,48.34,33014.0,40.5778,40.5778,40.5107,40.5442,33014.0
2018-10-18 12:40:00,48.33,48.43,48.32,48.39,33066.0,40.5358,40.6197,40.5274,40.5862,33066.0
2018-10-18 12:45:00,48.4,48.44,48.36,48.38,40259.0,40.5945,40.6281,40.561,40.5778,40259.0
2018-10-18 12:50:00,48.38,48.39,48.31,48.33,29815.0,40.5778,40.5862,40.5191,40.5358,29815.0
2018-10-18 12:55:00,48.34,48.49,48.34,48.46,71919.0,40.5442,40.67,40.5442,40.6449,71919.0
2018-10-18 13:00:00,48.46,48.52,48.43,48.47,45326.0,40.6449,40.6952,40.6197,40.6532,45326.0
2018-10-18 13:05:00,48.46,48.46,48.36,48.39,29049.0,40.6449,40.6449,40.561,40.5862,29049.0
2018-10-18 13:10:00,48.39,48.41,48.27,48.28,40241.0,40.5862,40.6029,40.4855,40.4939,40241.0
2018-10-18 13:15:00,48.28,48.32,48.14,48.16,83146.0,40.4939,40.5274,40.3765,40.3932,83146.0
2018-10-18 13:20:00,48.17,48.19,48.11,48.13,62282.0,40.4016,40.4184,40.3513,40.3681,62282.0
2018-10-18 13:25:00,48.12,48.14,48.07,48.09,42618.0,40.3597,40.3765,40.3178,40.3345,42618.0
2018-10-18 13:30:00,48.1,48.16,48.03,48.11,76389.0,40.3429,40.3932,40.2842,40.3513,76389.0
2018-10-18 13:35:00,48.11,48.12,48.0,48.05,71646.0,40.3513,40.3597,40.259,40.301,71646.0
2018-10-18 13:40:00,48.04,48.04,47.97,48.0,132903.0,40.2926,40.2926,40.2339,40.259,132903.0
2018-10-18 13:45:00,48.0,48.11,48.0,48.08,38197.0,40.259,40.3513,40.259,40.3261,38197.0
2018-10-18 13:50:00,48.08,48.1,47.98,47.98,189507.0,40.3261,40.3429,40.2423,40.2423,189507.0
2018-10-18 13:55:00,47.99,48.01,47.87,47.94,172358.0,40.2507,40.2674,40.15,40.2087,172358.0
2018-10-18 14:00:00,47.93,48.0,47.89,47.92,148332.0,40.2003,40.259,40.1668,40.1919,148332.0
2018-10-18 14:05:00,47.92,48.16,47.9,48.1,62437.0,40.1919,40.3932,40.1752,40.3429,62437.0
2018-10-18 14:10:00,48.09,48.17,48.08,48.13,39526.0,40.3345,40.4016,40.3261,40.3681,39526.0
2018-10-18 14:15:00,48.14,48.18,48.07,48.1,128590.0,40.3765,40.41,40.3178,40.3429,128590.0
2018-10-18 14:20:00,48.11,48.3,48.06,48.29,108855.0,40.3513,40.5107,40.3094,40.5023,108855.0
2018-10-18 14:25:00,48.29,48.29,48.18,48.24,38044.0,40.5023,40.5023,40.41,40.4603,38044.0
2018-10-18 14:30:00,48.24,48.24,48.17,48.21,38073.0,40.4603,40.4603,40.4016,40.4352,38073.0
2018-10-18 14:35:00,48.2,48.27,48.16,48.18,49577.0,40.4268,40.4855,40.3932,40.41,49577.0
2018-10-18 14:40:00,48.18,48.27,48.15,48.26,32234.0,40.41,40.4855,40.3849,40.4771,32234.0
2018-10-18 14:45:00,48.26,48.35,48.18,48.2,66372.0,40.4771,40.5526,40.41,40.4268,66372.0
2018-10-18 14:50:00,48.19,48.28,48.19,48.24,28638.0,40.4184,40.4939,40.4184,40.4603,28638.0
2018-10-18 14:55:00,48.25,48.26,48.18,48.19,34849.0,40.4687,40.4771,40.41,40.4184,34849.0
2018-10-18 15:00:00,48.19,48.21,48.13,48.14,114214.0,40.4184,40.4352,40.3681,40.3765,114214.0
2018-10-18 15:05:00,48.14,48.14,48.08,48.1,35677.0,40.3765,40.3765,40.3261,40.3429,35677.0
2018-10-18 15:10:00,48.11,48.12,48.09,48.09,45610.0,40.3513,40.3597,40.3345,40.3345,45610.0
2018-10-18 15:15:00,48.09,48.26,48.09,48.16,40527.0,40.3345,40.4771,40.3345,40.3932,40527.0
2018-10-18 15:20:00,48.16,48.26,48.14,48.26,64060.0,40.3932,40.4771,40.3765,40.4771,64060.0
2018-10-18 15:25:00,48.26,48.39,48.24,48.37,133793.0,40.4771,40.5862,40.4603,40.5694,133793.0
2018-10-18 15:30:00,48.37,48.47,48.29,48.41,186299.0,40.5694,40.6532,40.5023,40.6029,186299.0
2018-10-18 15:35:00,48.41,48.53,48.39,48.51,93584.0,40.6029,40.7036,40.5862,40.6868,93584.0
2018-10-18 15:40:00,48.5,48.53,48.41,48.45,205730.0,40.6784,40.7036,40.6029,40.6365,205730.0
2018-10-18 15:45:00,48.46,48.57,48.44,48.53,196788.0,40.6449,40.7371,40.6281,40.7036,196788.0
2018-10-18 15:50:00,48.53,48.58,48.46,48.53,224498.0,40.7036,40.7455,40.6449,40.7036,224498.0
2018-10-18 15:55:00,48.53,48.64,48.5,48.63,518918.0,40.7036,40.7958,40.6784,40.7874,518918.0
2018-10-19 09:30:00,47.0,47.58,46.87,46.91,592645.0,39.4203,39.9068,39.3113,39.3448,592645.0
2018-10-19 09:35:00,46.91,47.04,46.8,46.98,332900.0,39.3448,39.4539,39.2526,39.4035,332900.0
2018-10-19 09:40:00,46.98,47.35,46.94,47.15,206145.0,39.4035,39.7139,39.37,39.5461,206145.0
2018-10-19 09:45:00,47.16,47.28,47.14,47.21,298349.0,39.5545,39.6552,39.5377,39.5964,298349.0
2018-10-19 09:50:00,47.21,47.53,47.2,47.51,260742.0,39.5964,39.8648,39.5881,39.8481,260742.0
2018-10-19 09:55:00,47.51,47.66,47.42,47.47,201609.0,39.8481,39.9739,39.7726,39.8145,201609.0
2018-10-19 10:00:00,47.47,47.53,47.32,47.48,195164.0,39.8145,39.8648,39.6887,39.8229,195164.0
2018-10-19 10:05:00,47.48,47.49,47.29,47.38,198720.0,39.8229,39.8313,39.6635,39.739,198720.0
2018-10-19 10:10:00,47.38,47.45,47.35,47.44,144532.0,39.739,39.7977,39.7139,39.7894,144532.0
2018-10-19 10:15:00,47.44,47.6,47.43,47.59,173121.0,39.7894,39.9236,39.781,39.9152,173121.0
2018-10-19 10:20:00,47.59,47.68,47.54,47.57,167558.0,39.9152,39.9907,39.8732,39.8984,167558.0
2018-10-19 10:25:00,47.57,47.68,47.57,47.67,84952.0,39.8984,39.9907,39.8984,39.9823,84952.0
2018-10-19 10:30:00,47.66,47.71,47.59,47.63,68754.0,39.9739,40.0158,39.9152,39.9487,68754.0
2018-10-19 10:35:00,47.63,47.78,47.63,47.72,61312.0,39.9487,40.0745,39.9487,40.0242,61312.0
2018-10-19 10:40:00,47.72,47.78,47.66,47.78,49237.0,40.0242,40.0745,39.9739,40.0745,49237.0
2018-10-19 10:45:00,47.78,47.81,47.72,47.79,58205.0,40.0745,40.0997,40.0242,40.0829,58205.0
2018-10-19 10:50:00,47.79,47.84,47.75,47.81,53914.0,40.0829,40.1248,40.0494,40.0997,53914.0
2018-10-19 10:55:00,47.81,47.91,47.8,47.91,73678.0,40.0997,40.1836,40.0913,40.1836,73678.0
2018-10-19 11:00:00,47.91,47.99,47.9,47.97,97037.0,40.1836,40.2507,40.1752,40.2339,97037.0
2018-10-19 11:05:00,47.97,48.0,47.94,47.98,47802.0,40.2339,40.259,40.2087,40.2423,47802.0
2018-10-19 11:10:00,47.98,48.04,47.96,47.99,78987.0,40.2423,40.2926,40.2255,40.2507,78987.0
2018-10-19 11:15:00,48.0,48.01,47.73,47.73,117705.0,40.259,40.2674,40.0326,40.0326,117705.0
2018-10-19 11:20:00,47.74,47.8,47.68,47.69,142732.0,40.041,40.0913,39.9907,39.999,142732.0
2018-10-19 11:25:00,47.7,47.72,47.56,47.58,66167.0,40.0074,40.0242,39.89,39.9068,66167.0
2018-10-19 11:30:00,47.57,47.62,47.48,47.48,81094.0,39.8984,39.9403,39.8229,39.8229,81094.0
2018-10-19 11:35:00,47.49,47.51,47.4,47.43,65405.0,39.8313,39.8481,39.7558,39.781,65405.0
2018-10-19 11:40:00,47.42,47.5,47.37,47.49,91537.0,39.7726,39.8397,39.7306,39.8313,91537.0
2018-10-19 11:45:00,47.48,47.52,47.38,47.39,61959.0,39.8229,39.8565,39.739,39.7474,61959.0
2018-10-19 11:50:00,47.39,47.46,47.37,47.39,97598.0,39.7474,39.8061,39.7306,39.7474,97598.0
2018-10-19 11:55:00,47.39,47.55,47.38,47.53,48467.0,39.7474,39.8816,39.739,39.8648,48467.0
2018-10-19 12:00:00,47.53,47.64,47.53,47.61,54350.0,39.8648,39.9571,39.8648,39.9319,54350.0
2018-10-19 12:05:00,47.61,47.65,47.58,47.64,36384.0,39.9319,39.9655,39.9068,39.9571,36384.0
2018-10-19 12:10:00,47.64,47.65,47.56,47.59,49848.0,39.9571,39.9655,39.89,39.9152,49848.0
2018-10-19 12:15:00,47.58,47.62,47.53,47.59,47169.0,39.9068,39.9403,39.8648,39.9152,47169.0
2018-10-19 12:20:00,47.58,47.58,47.43,47.51,272034.0,39.9068,39.9068,39.781,39.8481,272034.0
2018-10-19 12:25:00,47.5,47.52,47.41,47.47,126808.0,39.8397,39.8565,39.7642,39.8145,126808.0
2018-10-19 12:30:00,47.48,47.5,47.43,47.44,82328.0,39.8229,39.8397,39.781,39.7894,82328.0
2018-10-19 12:35:00,47.44,47.47,47.4,47.41,71862.0,39.7894,39.8145,39.7558,39.7642,71862.0
2018-10-19 12:40:00,47.41,47.45,47.37,47.41,62150.0,39.7642,39.7977,39.7306,39.7642,62150.0
2018-10-19 12:45:00,47.42,47.49,47.41,47.47,43405.0,39.7726,39.8313,39.7642,39.8145,43405.0
2018-10-19 12:50:00,47.47,47.5,47.42,47.48,40825.0,39.8145,39.8397,39.7726,39.8229,40825.0
2018-10-19 12:55:00,47.47,47.51,47.44,47.5,38767.0,39.8145,39.8481,39.7894,39.8397,38767.0
2018-10-19 13:00:00,47.5,47.5,47.4,47.45,62243.0,39.8397,39.8397,39.7558,39.7977,62243.0
2018-10-19 13:05:00,47.45,47.46,47.36,47.39,105828.0,39.7977,39.8061,39.7223,39.7474,105828.0
2018-10-19 13:10:00,47.39,47.56,47.39,47.52,171125.0,39.7474,39.89,39.7474,39.8565,171125.0
2018-10-19 13:15:00,47.52,47.61,47.51,47.53,36433.0,39.8565,39.9319,39.8481,39.8648,36433.0
2018-10-19 13:20:00,47.54,47.54,47.48,47.48,37468.0,39.8732,39.8732,39.8229,39.8229,37468.0
2018-10-19 13:25:00,47.48,47.52,47.39,47.43,43844.0,39.8229,39.8565,39.7474,39.781,43844.0
2018-10-19 13:30:00,47.43,47.46,47.36,47.36,64041.0,39.781,39.8061,39.7223,39.7223,64041.0
2018-10-19 13:35:00,47.37,47.37,47.32,47.33,33485.0,39.7306,39.7306,39.6887,39.6971,33485.0
2018-10-19 13:40:00,47.33,47.37,47.19,47.23,89517.0,39.6971,39.7306,39.5797,39.6132,89517.0
2018-10-19 13:45:00,47.23,47.29,47.22,47.29,31467.0,39.6132,39.6635,39.6048,39.6635,31467.0
2018-10-19 13:50:00,47.29,47.32,47.24,47.25,55493.0,39.6635,39.6887,39.6216,39.63,55493.0
2018-10-19 13:55:00,47.25,47.25,47.19,47.2,34906.0,39.63,39.63,39.5797,39.5881,34906.0
2018-10-19 14:00:00,47.2,47.24,47.15,47.16,90705.0,39.5881,39.6216,39.5461,39.5545,90705.0
2018-10-19 14:05:00,47.15,47.17,47.06,47.17,140330.0,39.5461,39.5629,39.4706,39.5629,140330.0
2018-10-19 14:10:00,47.17,47.23,47.14,47.22,80025.0,39.5629,39.6132,39.5377,39.6048,80025.0
2018-10-19 14:15:00,47.22,47.29,47.2,47.29,28629.0,39.6048,39.6635,39.5881,39.6635,28629.0
2018-10-19 14:20:00,47.29,47.41,47.28,47.37,36973.0,39.6635,39.7642,39.6552,39.7306,36973.0
2018-10-19 14:25:00,47.38,47.39,47.35,47.35,34377.0,39.739,39.7474,39.7139,39.7139,34377.0
2018-10-19 14:30:00,47.35,47.36,47.28,47.32,34786.0,39.7139,39.7223,39.6552,39.6887,34786.0
2018-10-19 14:35:00,47.33,47.41,47.33,47.37,34939.0,39.6971,39.7642,39.6971,39.7306,34939.0
2018-10-19 14:40:00,47.37,47.37,47.31,47.31,34907.0,39.7306,39.7306,39.6803,39.6803,34907.0
2018-10-19 14:45:00,47.31,47.42,47.31,47.4,35781.0,39.6803,39.7726,39.6803,39.7558,35781.0
2018-10-19 14:50:00,47.4,47.43,47.4,47.41,31723.0,39.7558,39.781,39.7558,39.7642,31723.0
2018-10-19 14:55:00,47.41,47.45,47.4,47.42,36721.0,39.7642,39.7977,39.7558,39.7726,36721.0
2018-10-19 15:00:00,47.43,47.44,47.22,47.24,64709.0,39.781,39.7894,39.6048,39.6216,64709.0
2018-10-19 15:05:00,47.25,47.3,47.24,47.28,34614.0,39.63,39.6719,39.6216,39.6552,34614.0
2018-10-19 15:10:00,47.28,47.31,47.25,47.26,57651.0,39.6552,39.6803,39.63,39.6384,57651.0
2018-10-19 15:15:00,47.26,47.37,47.22,47.33,67955.0,39.6384,39.7306,39.6048,39.6971,67955.0
2018-10-19 15:20:00,47.34,47.36,47.3,47.31,40737.0,39.7055,39.7223,39.6719,39.6803,40737.0
2018-10-19 15:25:00,47.32,47.47,47.31,47.46,88121.0,39.6887,39.8145,39.6803,39.8061,88121.0
2018-10-19 15:30:00,47.47,47.47,47.4,47.41,197553.0,39.8145,39.8145,39.7558,39.7642,197553.0
2018-10-19 15:35:00,47.4,47.4,47.3,47.32,93261.0,39.7558,39.7558,39.6719,39.6887,93261.0
2018-10-19 15:40:00,47.31,47.33,47.28,47.33,126039.0,39.6803,39.6971,39.6552,39.6971,126039.0
2018-10-19 15:45:00,47.34,47.35,47.28,47.29,144271.0,39.7055,39.7139,39.6552,39.6635,144271.0
2018-10-19 15:50:00,47.28,47.29,47.23,47.23,195865.0,39.6552,39.6635,39.6132,39.6132,195865.0
2018-10-19 15:55:00,47.23,47.24,47.18,47.2,374352.0,39.6132,39.6216,39.5713,39.5881,374352.0
2018-10-22 09:30:00,47.29,47.39,47.2,47.24,90901.0,39.6635,39.7474,39.5881,39.6216,90901.0
2018-10-22 09:35:00,47.24,47.24,46.98,47.17,198521.0,39.6216,39.6216,39.4035,39.5629,198521.0
2018-10-22 09:40:00,47.16,47.21,46.94,46.97,47653.0,39.5545,39.5964,39.37,39.3952,47653.0
2018-10-22 09:45:00,46.94,47.07,46.91,46.98,70533.0,39.37,39.479,39.3448,39.4035,70533.0
2018-10-22 09:50:00,46.98,47.06,46.96,47.0,82596.0,39.4035,39.4706,39.3868,39.4203,82596.0
2018-10-22 09:55:00,47.01,47.05,46.95,47.02,60086.0,39.4287,39.4623,39.3784,39.4371,60086.0
2018-10-22 10:00:00,47.02,47.03,46.87,46.88,60807.0,39.4371,39.4455,39.3113,39.3197,60807.0
2018-10-22 10:05:00,46.89,46.89,46.72,46.74,73384.0,39.3281,39.3281,39.1855,39.2022,73384.0
2018-10-22 10:10:00,46.74,46.82,46.72,46.75,51608.0,39.2022,39.2693,39.1855,39.2106,51608.0
2018-10-22 10:15:00,46.74,46.74,46.48,46.53,160799.0,39.2022,39.2022,38.9842,39.0261,160799.0
2018-10-22 10:20:00,46.52,46.56,46.4,46.47,54747.0,39.0177,39.0513,38.9171,38.9758,54747.0
2018-10-22 10:25:00,46.47,46.47,46.27,46.29,67792.0,38.9758,38.9758,38.808,38.8248,67792.0
2018-10-22 10:30:00,46.29,46.33,46.22,46.31,117570.0,38.8248,38.8584,38.7661,38.8416,117570.0
2018-10-22 10:35:00,46.31,46.48,46.28,46.46,121492.0,38.8416,38.9842,38.8164,38.9674,121492.0
2018-10-22 10:40:00,46.46,46.54,46.45,46.51,203822.0,38.9674,39.0345,38.959,39.0093,203822.0
2018-10-22 10:45:00,46.5,46.5,46.26,46.28,155145.0,39.001,39.001,38.7997,38.8164,155145.0
2018-10-22 10:50:00,46.27,46.48,46.27,46.47,54580.0,38.808,38.9842,38.808,38.9758,54580.0
2018-10-22 10:55:00,46.47,46.48,46.39,46.48,45371.0,38.9758,38.9842,38.9087,38.9842,45371.0
2018-10-22 11:00:00,46.47,46.47,46.35,46.37,62597.0,38.9758,38.9758,38.8751,38.8919,62597.0
2018-10-22 11:05:00,46.37,46.39,46.27,46.28,277001.0,38.8919,38.9087,38.808,38.8164,277001.0
2018-10-22 11:10:00,46.28,46.28,46.12,46.13,143853.0,38.8164,38.8164,38.6822,38.6906,143853.0
2018-10-22 11:15:00,46.13,46.24,46.12,46.17,73192.0,38.6906,38.7829,38.6822,38.7242,73192.0
2018-10-22 11:20:00,46.18,46.27,46.17,46.23,106049.0,38.7326,38.808,38.7242,38.7745,106049.0
2018-10-22 11:25:00,46.23,46.28,46.12,46.13,158241.0,38.7745,38.8164,38.6822,38.6906,158241.0
2018-10-22 11:30:00,46.13,46.2,46.04,46.04,87413.0,38.6906,38.7493,38.6151,38.6151,87413.0
2018-10-22 11:35:00,46.05,46.13,46.04,46.05,43168.0,38.6235,38.6906,38.6151,38.6235,43168.0
2018-10-22 11:40:00,46.05,46.05,45.77,45.79,144135.0,38.6235,38.6235,38.3887,38.4055,144135.0
2018-10-22 11:45:00,45.79,45.81,45.72,45.77,216412.0,38.4055,38.4222,38.3467,38.3887,216412.0
2018-10-22 11:50:00,45.76,45.9,45.76,45.8,100478.0,38.3803,38.4977,38.3803,38.4138,100478.0
2018-10-22 11:55:00,45.8,45.84,45.68,45.7,84444.0,38.4138,38.4474,38.3132,38.33,84444.0
2018-10-22 12:00:00,45.72,45.81,45.71,45.75,129549.0,38.3467,38.4222,38.3384,38.3719,129549.0
2018-10-22 12:05:00,45.75,45.81,45.71,45.75,76686.0,38.3719,38.4222,38.3384,38.3719,76686.0
2018-10-22 12:10:00,45.75,45.9,45.74,45.76,69975.0,38.3719,38.4977,38.3635,38.3803,69975.0
2018-10-22 12:15:00,45.75,45.81,45.67,45.74,98308.0,38.3719,38.4222,38.3048,38.3635,98308.0
2018-10-22 12:20:00,45.74,45.77,45.67,45.69,93916.0,38.3635,38.3887,38.3048,38.3216,93916.0
2018-10-22 12:25:00,45.68,45.69,45.53,45.56,77694.0,38.3132,38.3216,38.1874,38.2125,77694.0
2018-10-22 12:30:00,45.57,45.6,45.5,45.55,82722.0,38.2209,38.2461,38.1622,38.2042,82722.0
2018-10-22 12:35:00,45.55,45.58,45.47,45.48,82356.0,38.2042,38.2293,38.1371,38.1454,82356.0
2018-10-22 12:40:00,45.48,45.59,45.47,45.58,143345.0,38.1454,38.2377,38.1371,38.2293,143345.0
2018-10-22 12:45:00,45.56,45.7,45.56,45.59,177813.0,38.2125,38.33,38.2125,38.2377,177813.0
2018-10-22 12:50:00,45.59,45.75,45.54,45.73,158069.0,38.2377,38.3719,38.1958,38.3551,158069.0
2018-10-22 12:55:00,45.73,45.74,45.58,45.58,58357.0,38.3551,38.3635,38.2293,38.2293,58357.0
2018-10-22 13:00:00,45.57,45.61,45.44,45.45,45559.0,38.2209,38.2545,38.1119,38.1203,45559.0
2018-10-22 13:05:00,45.45,45.59,45.45,45.51,46864.0,38.1203,38.2377,38.1203,38.1706,46864.0
2018-10-22 13:10:00,45.53,45.53,45.42,45.44,55740.0,38.1874,38.1874,38.0951,38.1119,55740.0
2018-10-22 13:15:00,45.45,45.49,45.39,45.41,50208.0,38.1203,38.1538,38.07,38.0867,50208.0
2018-10-22 13:20:00,45.41,45.53,45.39,45.46,79246.0,38.0867,38.1874,38.07,38.1287,79246.0
2018-10-22 13:25:00,45.46,45.48,45.35,45.35,80914.0,38.1287,38.1454,38.0364,38.0364,80914.0
2018-10-22 13:30:00,45.36,45.55,45.31,45.53,104255.0,38.0448,38.2042,38.0029,38.1874,104255.0
2018-10-22 13:35:00,45.53,45.59,45.48,45.54,74671.0,38.1874,38.2377,38.1454,38.1958,74671.0
2018-10-22 13:40:00,45.55,45.64,45.54,45.64,54604.0,38.2042,38.2796,38.1958,38.2796,54604.0
2018-10-22 13:45:00,45.64,45.7,45.56,45.56,65224.0,38.2796,38.33,38.2125,38.2125,65224.0
2018-10-22 13:50:00,45.57,45.57,45.47,45.51,49604.0,38.2209,38.2209,38.1371,38.1706,49604.0
2018-10-22 13:55:00,45.52,45.54,45.46,45.48,64000.0,38.179,38.1958,38.1287,38.1454,64000.0
2018-10-22 14:00:00,45.49,45.5,45.37,45.4,64466.0,38.1538,38.1622,38.0532,38.0783,64466.0
2018-10-22 14:05:00,45.4,45.49,45.39,45.48,65837.0,38.0783,38.1538,38.07,38.1454,65837.0
2018-10-22 14:10:00,45.5,45.52,45.46,45.5,64785.0,38.1622,38.179,38.1287,38.1622,64785.0
2018-10-22 14:15:00,45.5,45.57,45.49,45.55,106523.0,38.1622,38.2209,38.1538,38.2042,106523.0
2018-10-22 14:20:00,45.55,45.57,45.47,45.47,63557.0,38.2042,38.2209,38.1371,38.1371,63557.0
2018-10-22 14:25:00,45.48,45.52,45.4,45.4,34718.0,38.1454,38.179,38.0783,38.0783,34718.0
2018-10-22 14:30:00,45.4,45.42,45.33,45.38,75518.0,38.0783,38.0951,38.0196,38.0616,75518.0
2018-10-22 14:35:00,45.38,45.38,45.28,45.33,113790.0,38.0616,38.0616,37.9777,38.0196,113790.0
2018-10-22 14:40:00,45.32,45.32,45.17,45.18,80564.0,38.0112,38.0112,37.8854,37.8938,80564.0
2018-10-22 14:45:00,45.18,45.21,45.09,45.16,199274.0,37.8938,37.919,37.8183,37.8771,199274.0
2018-10-22 14:50:00,45.16,45.32,45.15,45.32,133496.0,37.8771,38.0112,37.8687,38.0112,133496.0
2018-10-22 14:55:00,45.32,45.36,45.26,45.27,67553.0,38.0112,38.0448,37.9609,37.9693,67553.0
2018-10-22 15:00:00,45.27,45.35,45.23,45.34,55863.0,37.9693,38.0364,37.9358,38.028,55863.0
2018-10-22 15:05:00,45.34,45.35,45.19,45.19,66262.0,38.028,38.0364,37.9022,37.9022,66262.0
2018-10-22 15:10:00,45.19,45.25,45.16,45.23,110809.0,37.9022,37.9525,37.8771,37.9358,110809.0
2018-10-22 15:15:00,45.23,45.24,45.17,45.18,63622.0,37.9358,37.9442,37.8854,37.8938,63622.0
2018-10-22 15:20:00,45.18,45.2,45.16,45.19,56902.0,37.8938,37.9106,37.8771,37.9022,56902.0
2018-10-22 15:25:00,45.19,45.19,45.11,45.19,185909.0,37.9022,37.9022,37.8351,37.9022,185909.0
2018-10-22 15:30:00,45.19,45.19,45.14,45.16,119622.0,37.9022,37.9022,37.8603,37.8771,119622.0
2018-10-22 15:35:00,45.16,45.16,45.05,45.05,166354.0,37.8771,37.8771,37.7848,37.7848,166354.0
2018-10-22 15:40:00,45.05,45.05,44.94,44.97,448092.0,37.7848,37.7848,37.6925,37.7177,448092.0
2018-10-22 15:45:00,44.97,45.01,44.91,44.92,454379.0,37.7177,37.7512,37.6674,37.6758,454379.0
2018-10-22 15:50:00,44.92,45.02,44.91,44.98,692762.0,37.6758,37.7596,37.6674,37.7261,692762.0
2018-10-22 15:55:00,44.97,45.14,44.92,44.97,988346.0,37.7177,37.8603,37.6758,37.7177,988346.0
2018-10-23 09:30:00,44.28,44.35,44.0,44.22,254407.0,37.139,37.1977,36.9041,37.0886,254407.0
2018-10-23 09:35:00,44.2,44.29,44.07,44.26,89233.0,37.0719,37.1474,36.9628,37.1222,89233.0
2018-10-23 09:40:00,44.25,44.48,44.1,44.45,207596.0,37.1138,37.3067,36.988,37.2816,207596.0
2018-10-23 09:45:00,44.43,44.46,44.27,44.39,147198.0,37.2648,37.2899,37.1306,37.2312,147198.0
2018-10-23 09:50:00,44.39,44.45,44.19,44.2,91961.0,37.2312,37.2816,37.0635,37.0719,91961.0
2018-10-23 09:55:00,44.19,44.2,43.93,43.95,128972.0,37.0635,37.0719,36.8454,36.8622,128972.0
2018-10-23 10:00:00,43.95,44.13,43.92,43.94,136210.0,36.8622,37.0132,36.837,36.8538,136210.0
2018-10-23 10:05:00,43.95,43.95,43.67,43.72,223993.0,36.8622,36.8622,36.6273,36.6693,223993.0
2018-10-23 10:10:00,43.72,43.76,43.57,43.62,154638.0,36.6693,36.7028,36.5435,36.5854,154638.0
2018-10-23 10:15:00,43.61,43.67,43.5,43.55,185478.0,36.577,36.6273,36.4848,36.5267,185478.0
2018-10-23 10:20:00,43.55,43.58,43.4,43.46,164169.0,36.5267,36.5519,36.4009,36.4512,164169.0
2018-10-23 10:25:00,43.46,43.49,43.33,43.38,158682.0,36.4512,36.4764,36.3422,36.3841,158682.0
2018-10-23 10:30:00,43.39,43.42,43.25,43.28,158149.0,36.3925,36.4177,36.2751,36.3002,158149.0
2018-10-23 10:35:00,43.27,43.52,43.21,43.49,153355.0,36.2919,36.5015,36.2415,36.4764,153355.0
2018-10-23 10:40:00,43.49,43.58,43.41,43.51,124723.0,36.4764,36.5519,36.4093,36.4931,124723.0
2018-10-23 10:45:00,43.51,43.74,43.5,43.71,139367.0,36.4931,36.6861,36.4848,36.6609,139367.0
2018-10-23 10:50:00,43.71,43.85,43.64,43.82,164089.0,36.6609,36.7783,36.6022,36.7532,164089.0
2018-10-23 10:55:00,43.82,44.01,43.79,43.98,185037.0,36.7532,36.9125,36.728,36.8874,185037.0
2018-10-23 11:00:00,43.98,44.07,43.9,44.05,207859.0,36.8874,36.9628,36.8203,36.9461,207859.0
2018-10-23 11:05:00,44.07,44.14,44.01,44.08,247617.0,36.9628,37.0215,36.9125,36.9712,247617.0
2018-10-23 11:10:00,44.08,44.24,44.07,44.18,110745.0,36.9712,37.1054,36.9628,37.0551,110745.0
2018-10-23 11:15:00,44.19,44.29,44.15,44.16,131055.0,37.0635,37.1474,37.0299,37.0383,131055.0
2018-10-23 11:20:00,44.16,44.21,44.08,44.2,171945.0,37.0383,37.0803,36.9712,37.0719,171945.0
2018-10-23 11:25:00,44.2,44.24,44.14,44.14,110934.0,37.0719,37.1054,37.0215,37.0215,110934.0
2018-10-23 11:30:00,44.14,44.15,44.01,44.01,134955.0,37.0215,37.0299,36.9125,36.9125,134955.0
2018-10-23 11:35:00,44.01,44.02,43.87,43.9,187551.0,36.9125,36.9209,36.7951,36.8203,187551.0
2018-10-23 11:40:00,43.9,43.96,43.77,43.77,57976.0,36.8203,36.8706,36.7112,36.7112,57976.0
2018-10-23 11:45:00,43.77,43.91,43.74,43.79,77203.0,36.7112,36.8286,36.6861,36.728,77203.0
2018-10-23 11:50:00,43.77,43.77,43.61,43.62,103396.0,36.7112,36.7112,36.577,36.5854,103396.0
2018-10-23 11:55:00,43.62,43.75,43.59,43.65,52994.0,36.5854,36.6944,36.5602,36.6106,52994.0
2018-10-23 12:00:00,43.64,43.64,43.57,43.57,85993.0,36.6022,36.6022,36.5435,36.5435,85993.0
2018-10-23 12:05:00,43.57,43.78,43.57,43.76,72218.0,36.5435,36.7196,36.5435,36.7028,72218.0
2018-10-23 12:10:00,43.77,43.78,43.72,43.78,59242.0,36.7112,36.7196,36.6693,36.7196,59242.0
2018-10-23 12:15:00,43.78,43.81,43.74,43.81,51622.0,36.7196,36.7448,36.6861,36.7448,51622.0
2018-10-23 12:20:00,43.82,43.87,43.72,43.73,94176.0,36.7532,36.7951,36.6693,36.6777,94176.0
2018-10-23 12:25:00,43.73,43.76,43.68,43.7,93706.0,36.6777,36.7028,36.6357,36.6525,93706.0
2018-10-23 12:30:00,43.7,43.78,43.68,43.76,64957.0,36.6525,36.7196,36.6357,36.7028,64957.0
2018-10-23 12:35:00,43.75,43.8,43.74,43.75,62648.0,36.6944,36.7364,36.6861,36.6944,62648.0
2018-10-23 12:40:00,43.76,43.79,43.65,43.66,84673.0,36.7028,36.728,36.6106,36.619,84673.0
2018-10-23 12:45:00,43.66,43.71,43.61,43.63,48097.0,36.619,36.6609,36.577,36.5938,48097.0
2018-10-23 12:50:00,43.63,43.7,43.59,43.59,61837.0,36.5938,36.6525,36.5602,36.5602,61837.0
2018-10-23 12:55:00,43.58,43.62,43.55,43.55,63038.0,36.5519,36.5854,36.5267,36.5267,63038.0
2018-10-23 13:00:00,43.55,43.78,43.54,43.72,133687.0,36.5267,36.7196,36.5183,36.6693,133687.0
2018-10-23 13:05:00,43.72,43.84,43.69,43.82,93181.0,36.6693,36.7699,36.6441,36.7532,93181.0
2018-10-23 13:10:00,43.83,43.84,43.76,43.8,118285.0,36.7615,36.7699,36.7028,36.7364,118285.0
2018-10-23 13:15:00,43.8,43.9,43.78,43.86,92800.0,36.7364,36.8203,36.7196,36.7867,92800.0
2018-10-23 13:20:00,43.85,43.96,43.83,43.84,292279.0,36.7783,36.8706,36.7615,36.7699,292279.0
2018-10-23 13:25:00,43.84,43.86,43.63,43.63,142800.0,36.7699,36.7867,36.5938,36.5938,142800.0
2018-10-23 13:30:00,43.64,43.75,43.63,43.68,109899.0,36.6022,36.6944,36.5938,36.6357,109899.0
2018-10-23 13:35:00,43.69,43.71,43.58,43.68,98184.0,36.6441,36.6609,36.5519,36.6357,98184.0
2018-10-23 13:40:00,43.69,43.73,43.63,43.66,151158.0,36.6441,36.6777,36.5938,36.619,151158.0
2018-10-23 13:45:00,43.66,43.72,43.56,43.59,90525.0,36.619,36.6693,36.5351,36.5602,90525.0
2018-10-23 13:50:00,43.59,43.68,43.48,43.49,72433.0,36.5602,36.6357,36.468,36.4764,72433.0
2018-10-23 13:55:00,43.49,43.54,43.43,43.44,102248.0,36.4764,36.5183,36.426,36.4344,102248.0
2018-10-23 14:00:00,43.44,43.54,43.43,43.48,130393.0,36.4344,36.5183,36.426,36.468,130393.0
2018-10-23 14:05:00,43.48,43.6,43.46,43.57,92268.0,36.468,36.5686,36.4512,36.5435,92268.0
2018-10-23 14:10:00,43.57,43.67,43.56,43.62,326479.0,36.5435,36.6273,36.5351,36.5854,326479.0
2018-10-23 14:15:00,43.63,43.82,43.62,43.82,91486.0,36.5938,36.7532,36.5854,36.7532,91486.0
2018-10-23 14:20:00,43.83,43.87,43.8,43.84,335612.0,36.7615,36.7951,36.7364,36.7699,335612.0
2018-10-23 14:25:00,43.85,43.88,43.77,43.85,81980.0,36.7783,36.8035,36.7112,36.7783,81980.0
2018-10-23 14:30:00,43.86,43.91,43.81,43.87,106742.0,36.7867,36.8286,36.7448,36.7951,106742.0
2018-10-23 14:35:00,43.87,43.97,43.85,43.94,128437.0,36.7951,36.879,36.7783,36.8538,128437.0
2018-10-23 14:40:00,43.93,44.02,43.92,44.02,68507.0,36.8454,36.9209,36.837,36.9209,68507.0
2018-10-23 14:45:00,44.02,44.03,43.97,44.02,113196.0,36.9209,36.9293,36.879,36.9209,113196.0
2018-10-23 14:50:00,44.02,44.14,44.01,44.05,204624.0,36.9209,37.0215,36.9125,36.9461,204624.0
2018-10-23 14:55:00,44.05,44.13,44.0,44.1,205047.0,36.9461,37.0132,36.9041,36.988,205047.0
2018-10-23 15:00:00,44.1,44.12,44.02,44.02,119358.0,36.988,37.0048,36.9209,36.9209,119358.0
2018-10-23 15:05:00,44.03,44.13,43.98,44.07,100850.0,36.9293,37.0132,36.8874,36.9628,100850.0
2018-10-23 15:10:00,44.06,44.15,44.02,44.15,91230.0,36.9544,37.0299,36.9209,37.0299,91230.0
2018-10-23 15:15:00,44.14,44.24,44.12,44.22,190337.0,37.0215,37.1054,37.0048,37.0886,190337.0
2018-10-23 15:20:00,44.22,44.41,44.22,44.36,190780.0,37.0886,37.248,37.0886,37.2061,190780.0
2018-10-23 15:25:00,44.35,44.39,44.29,44.3,156200.0,37.1977,37.2312,37.1474,37.1557,156200.0
2018-10-23 15:30:00,44.3,44.48,44.29,44.46,243590.0,37.1557,37.3067,37.1474,37.2899,243590.0
2018-10-23 15:35:00,44.44,44.44,44.29,44.3,259426.0,37.2732,37.2732,37.1474,37.1557,259426.0
2018-10-23 15:40:00,44.3,44.32,44.22,44.23,250180.0,37.1557,37.1725,37.0886,37.097,250180.0
2018-10-23 15:45:00,44.24,44.32,44.19,44.29,232061.0,37.1054,37.1725,37.0635,37.1474,232061.0
2018-10-23 15:50:00,44.28,44.3,44.21,44.22,229155.0,37.139,37.1557,37.0803,37.0886,229155.0
2018-10-23 15:55:00,44.22,44.22,44.07,44.16,875404.0,37.0886,37.0886,36.9628,37.0383,875404.0
2018-10-24 09:30:00,44.02,44.05,43.91,43.97,176199.0,36.9209,36.9461,36.8286,36.879,176199.0
2018-10-24 09:35:00,43.97,44.01,43.82,43.91,124249.0,36.879,36.9125,36.7532,36.8286,124249.0
2018-10-24 09:40:00,43.93,43.95,43.79,43.79,54103.0,36.8454,36.8622,36.728,36.728,54103.0
2018-10-24 09:45:00,43.78,44.0,43.74,43.93,161802.0,36.7196,36.9041,36.6861,36.8454,161802.0
2018-10-24 09:50:00,43.93,43.94,43.71,43.81,92769.0,36.8454,36.8538,36.6609,36.7448,92769.0
2018-10-24 09:55:00,43.8,43.83,43.58,43.61,97588.0,36.7364,36.7615,36.5519,36.577,97588.0
2018-10-24 10:00:00,43.6,43.6,43.46,43.48,90798.0,36.5686,36.5686,36.4512,36.468,90798.0
2018-10-24 10:05:00,43.47,43.52,43.37,43.4,87949.0,36.4596,36.5015,36.3757,36.4009,87949.0
2018-10-24 10:10:00,43.4,43.41,43.27,43.27,90527.0,36.4009,36.4093,36.2919,36.2919,90527.0
2018-10-24 10:15:00,43.27,43.29,43.16,43.18,84467.0,36.2919,36.3086,36.1996,36.2164,84467.0
2018-10-24 10:20:00,43.18,43.24,43.14,43.16,85433.0,36.2164,36.2667,36.1828,36.1996,85433.0
2018-10-24 10:25:00,43.16,43.24,43.12,43.19,72108.0,36.1996,36.2667,36.166,36.2248,72108.0
2018-10-24 10:30:00,43.19,43.37,43.17,43.34,70108.0,36.2248,36.3757,36.208,36.3506,70108.0
2018-10-24 10:35:00,43.36,43.45,43.23,43.23,216587.0,36.3673,36.4428,36.2583,36.2583,216587.0
2018-10-24 10:40:00,43.24,43.25,43.16,43.18,98281.0,36.2667,36.2751,36.1996,36.2164,98281.0
2018-10-24 10:45:00,43.16,43.16,42.96,43.01,124407.0,36.1996,36.1996,36.0318,36.0738,124407.0
2018-10-24 10:50:00,43.01,43.04,42.93,42.95,98878.0,36.0738,36.0989,36.0067,36.0235,98878.0
2018-10-24 10:55:00,42.94,42.96,42.69,42.69,84711.0,36.0151,36.0318,35.8054,35.8054,84711.0
2018-10-24 11:00:00,42.7,42.74,42.57,42.7,243259.0,35.8138,35.8473,35.7047,35.8138,243259.0
2018-10-24 11:05:00,42.71,42.71,42.5,42.59,232954.0,35.8222,35.8222,35.646,35.7215,232954.0
2018-10-24 11:10:00,42.61,42.84,42.6,42.8,97274.0,35.7383,35.9312,35.7299,35.8976,97274.0
2018-10-24 11:15:00,42.8,42.88,42.74,42.77,80737.0,35.8976,35.9647,35.8473,35.8725,80737.0
2018-10-24 11:20:00,42.76,42.91,42.75,42.89,57759.0,35.8641,35.9899,35.8557,35.9731,57759.0
2018-10-24 11:25:00,42.9,42.95,42.86,42.9,93526.0,35.9815,36.0235,35.948,35.9815,93526.0
2018-10-24 11:30:00,42.88,42.94,42.81,42.93,61295.0,35.9647,36.0151,35.906,36.0067,61295.0
2018-10-24 11:35:00,42.93,42.96,42.84,42.94,101276.0,36.0067,36.0318,35.9312,36.0151,101276.0
2018-10-24 11:40:00,42.94,42.95,42.81,42.83,98645.0,36.0151,36.0235,35.906,35.9228,98645.0
2018-10-24 11:45:00,42.83,43.02,42.82,43.01,68510.0,35.9228,36.0822,35.9144,36.0738,68510.0
2018-10-24 11:50:00,43.01,43.11,42.98,43.11,60079.0,36.0738,36.1577,36.0486,36.1577,60079.0
2018-10-24 11:55:00,43.1,43.23,43.1,43.19,137745.0,36.1493,36.2583,36.1493,36.2248,137745.0
2018-10-24 12:00:00,43.18,43.19,43.09,43.09,114451.0,36.2164,36.2248,36.1409,36.1409,114451.0
2018-10-24 12:05:00,43.09,43.13,43.05,43.05,112226.0,36.1409,36.1744,36.1073,36.1073,112226.0
2018-10-24 12:10:00,43.05,43.11,43.0,43.1,43569.0,36.1073,36.1577,36.0654,36.1493,43569.0
2018-10-24 12:15:00,43.11,43.16,43.01,43.05,60282.0,36.1577,36.1996,36.0738,36.1073,60282.0
2018-10-24 12:20:00,43.05,43.06,42.97,42.98,60898.0,36.1073,36.1157,36.0402,36.0486,60898.0
2018-10-24 12:25:00,42.98,43.02,42.97,42.98,70074.0,36.0486,36.0822,36.0402,36.0486,70074.0
2018-10-24 12:30:00,42.98,43.06,42.94,43.02,116539.0,36.0486,36.1157,36.0151,36.0822,116539.0
2018-10-24 12:35:00,43.02,43.02,42.96,42.97,83717.0,36.0822,36.0822,36.0318,36.0402,83717.0
2018-10-24 12:40:00,42.97,43.01,42.95,42.99,160475.0,36.0402,36.0738,36.0235,36.057,160475.0
2018-10-24 12:45:00,42.99,43.0,42.95,42.96,24382.0,36.057,36.0654,36.0235,36.0318,24382.0
2018-10-24 12:50:00,42.97,42.97,42.84,42.91,95797.0,36.0402,36.0402,35.9312,35.9899,95797.0
2018-10-24 12:55:00,42.91,42.92,42.85,42.85,57577.0,35.9899,35.9983,35.9396,35.9396,57577.0
2018-10-24 13:00:00,42.84,42.84,42.73,42.73,51661.0,35.9312,35.9312,35.8389,35.8389,51661.0
2018-10-24 13:05:00,42.72,42.74,42.54,42.55,92616.0,35.8306,35.8473,35.6796,35.688,92616.0
2018-10-24 13:10:00,42.55,42.57,42.48,42.51,97858.0,35.688,35.7047,35.6293,35.6544,97858.0
2018-10-24 13:15:00,42.5,42.66,42.44,42.65,95483.0,35.646,35.7802,35.5957,35.7718,95483.0
2018-10-24 13:20:00,42.65,42.66,42.49,42.54,92586.0,35.7718,35.7802,35.6376,35.6796,92586.0
2018-10-24 13:25:00,42.53,42.53,42.38,42.45,131696.0,35.6712,35.6712,35.5454,35.6041,131696.0
2018-10-24 13:30:00,42.46,42.57,42.4,42.56,70109.0,35.6125,35.7047,35.5622,35.6964,70109.0
2018-10-24 13:35:00,42.55,42.61,42.5,42.55,59366.0,35.688,35.7383,35.646,35.688,59366.0
2018-10-24 13:40:00,42.56,42.68,42.55,42.68,56072.0,35.6964,35.797,35.688,35.797,56072.0
2018-10-24 13:45:00,42.69,42.76,42.63,42.74,47849.0,35.8054,35.8641,35.7551,35.8473,47849.0
2018-10-24 13:50:00,42.75,42.81,42.67,42.77,47294.0,35.8557,35.906,35.7886,35.8725,47294.0
2018-10-24 13:55:00,42.77,42.78,42.6,42.69,52430.0,35.8725,35.8809,35.7299,35.8054,52430.0
2018-10-24 14:00:00,42.69,42.69,42.58,42.63,58764.0,35.8054,35.8054,35.7131,35.7551,58764.0
2018-10-24 14:05:00,42.63,42.66,42.59,42.63,78691.0,35.7551,35.7802,35.7215,35.7551,78691.0
2018-10-24 14:10:00,42.63,42.8,42.62,42.79,102853.0,35.7551,35.8976,35.7467,35.8893,102853.0
2018-10-24 14:15:00,42.79,42.93,42.77,42.93,182424.0,35.8893,36.0067,35.8725,36.0067,182424.0
2018-10-24 14:20:00,42.95,43.12,42.93,43.11,154789.0,36.0235,36.166,36.0067,36.1577,154789.0
2018-10-24 14:25:00,43.11,43.3,43.07,43.27,152903.0,36.1577,36.317,36.1241,36.2919,152903.0
2018-10-24 14:30:00,43.28,43.3,43.15,43.23,116710.0,36.3002,36.317,36.1912,36.2583,116710.0
2018-10-24 14:35:00,43.22,43.23,43.12,43.12,64434.0,36.2499,36.2583,36.166,36.166,64434.0
2018-10-24 14:40:00,43.11,43.11,42.98,42.98,55925.0,36.1577,36.1577,36.0486,36.0486,55925.0
2018-10-24 14:45:00,42.98,42.99,42.91,42.92,76718.0,36.0486,36.057,35.9899,35.9983,76718.0
2018-10-24 14:50:00,42.93,42.94,42.86,42.86,53617.0,36.0067,36.0151,35.948,35.948,53617.0
2018-10-24 14:55:00,42.86,42.96,42.85,42.9,66169.0,35.948,36.0318,35.9396,35.9815,66169.0
2018-10-24 15:00:00,42.89,42.9,42.7,42.71,69094.0,35.9731,35.9815,35.8138,35.8222,69094.0
2018-10-24 15:05:00,42.71,42.72,42.58,42.59,148758.0,35.8222,35.8306,35.7131,35.7215,148758.0
2018-10-24 15:10:00,42.59,42.76,42.58,42.75,100496.0,35.7215,35.8641,35.7131,35.8557,100496.0
2018-10-24 15:15:00,42.74,42.81,42.69,42.69,74456.0,35.8473,35.906,35.8054,35.8054,74456.0
2018-10-24 15:20:00,42.69,42.69,42.54,42.55,78076.0,35.8054,35.8054,35.6796,35.688,78076.0
2018-10-24 15:25:00,42.55,42.59,42.38,42.43,137186.0,35.688,35.7215,35.5454,35.5873,137186.0
2018-10-24 15:30:00,42.42,42.49,42.39,42.39,93081.0,35.5789,35.6376,35.5538,35.5538,93081.0
2018-10-24 15:35:00,42.39,42.5,42.38,42.48,132710.0,35.5538,35.646,35.5454,35.6293,132710.0
2018-10-24 15:40:00,42.47,42.67,42.41,42.59,148243.0,35.6209,35.7886,35.5705,35.7215,148243.0
2018-10-24 15:45:00,42.59,42.61,42.48,42.5,283567.0,35.7215,35.7383,35.6293,35.646,283567.0
2018-10-24 15:50:00,42.49,42.52,42.41,42.46,249440.0,35.6376,35.6628,35.5705,35.6125,249440.0
2018-10-24 15:55:00,42.45,42.45,42.17,42.23,577530.0,35.6041,35.6041,35.3692,35.4196,577530.0
2018-10-25 09:30:00,42.42,42.66,42.38,42.64,189931.0,35.5789,35.7802,35.5454,35.7635,189931.0
2018-10-25 09:35:00,42.64,42.86,42.57,42.76,189788.0,35.7635,35.948,35.7047,35.8641,189788.0
2018-10-25 09:40:00,42.76,42.78,42.5,42.56,52127.0,35.8641,35.8809,35.646,35.6964,52127.0
2018-10-25 09:45:00,42.57,42.57,42.4,42.54,99662.0,35.7047,35.7047,35.5622,35.6796,99662.0
2018-10-25 09:50:00,42.54,42.65,42.5,42.59,55415.0,35.6796,35.7718,35.646,35.7215,55415.0
2018-10-25 09:55:00,42.59,42.68,42.49,42.62,130084.0,35.7215,35.797,35.6376,35.7467,130084.0
2018-10-25 10:00:00,42.62,42.7,42.55,42.68,71277.0,35.7467,35.8138,35.688,35.797,71277.0
2018-10-25 10:05:00,42.69,42.71,42.6,42.66,94039.0,35.8054,35.8222,35.7299,35.7802,94039.0
2018-10-25 10:10:00,42.66,42.74,42.63,42.73,88299.0,35.7802,35.8473,35.7551,35.8389,88299.0
2018-10-25 10:15:00,42.72,42.74,42.51,42.51,112543.0,35.8306,35.8473,35.6544,35.6544,112543.0
2018-10-25 10:20:00,42.51,42.55,42.42,42.43,96031.0,35.6544,35.688,35.5789,35.5873,96031.0
2018-10-25 10:25:00,42.43,42.46,42.4,42.42,78309.0,35.5873,35.6125,35.5622,35.5789,78309.0
2018-10-25 10:30:00,42.43,42.44,42.35,42.37,100902.0,35.5873,35.5957,35.5202,35.537,100902.0
2018-10-25 10:35:00,42.37,42.43,42.18,42.18,82724.0,35.537,35.5873,35.3776,35.3776,82724.0
2018-10-25 10:40:00,42.18,42.21,42.11,42.2,160688.0,35.3776,35.4028,35.3189,35.3944,160688.0
2018-10-25 10:45:00,42.21,42.21,42.03,42.08,110751.0,35.4028,35.4028,35.2518,35.2938,110751.0
2018-10-25 10:50:00,42.08,42.17,42.04,42.15,105963.0,35.2938,35.3692,35.2602,35.3525,105963.0
2018-10-25 10:55:00,42.14,42.36,42.09,42.27,209996.0,35.3441,35.5286,35.3022,35.4531,209996.0
2018-10-25 11:00:00,42.27,42.35,42.18,42.18,50157.0,35.4531,35.5202,35.3776,35.3776,50157.0
2018-10-25 11:05:00,42.18,42.21,42.13,42.18,61366.0,35.3776,35.4028,35.3357,35.3776,61366.0
2018-10-25 11:10:00,42.18,42.18,41.98,42.0,120797.0,35.3776,35.3776,35.2099,35.2267,120797.0
2018-10-25 11:15:00,41.99,42.25,41.98,42.25,48602.0,35.2183,35.4363,35.2099,35.4363,48602.0
2018-10-25 11:20:00,42.25,42.49,42.25,42.47,42358.0,35.4363,35.6376,35.4363,35.6209,42358.0
2018-10-25 11:25:00,42.48,42.6,42.48,42.58,38874.0,35.6293,35.7299,35.6293,35.7131,38874.0
2018-10-25 11:30:00,42.59,42.63,42.53,42.56,81983.0,35.7215,35.7551,35.6712,35.6964,81983.0
2018-10-25 11:35:00,42.56,42.57,42.49,42.5,72512.0,35.6964,35.7047,35.6376,35.646,72512.0
2018-10-25 11:40:00,42.5,42.5,42.36,42.46,36220.0,35.646,35.646,35.5286,35.6125,36220.0
2018-10-25 11:45:00,42.46,42.53,42.42,42.53,45979.0,35.6125,35.6712,35.5789,35.6712,45979.0
2018-10-25 11:50:00,42.53,42.53,42.34,42.37,75937.0,35.6712,35.6712,35.5118,35.537,75937.0
2018-10-25 11:55:00,42.37,42.39,42.29,42.32,61391.0,35.537,35.5538,35.4699,35.4951,61391.0
2018-10-25 12:00:00,42.32,42.4,42.25,42.39,117754.0,35.4951,35.5622,35.4363,35.5538,117754.0
2018-10-25 12:05:00,42.39,42.56,42.39,42.45,60103.0,35.5538,35.6964,35.5538,35.6041,60103.0
2018-10-25 12:10:00,42.44,42.46,42.39,42.45,28395.0,35.5957,35.6125,35.5538,35.6041,28395.0
2018-10-25 12:15:00,42.45,42.46,42.3,42.31,38400.0,35.6041,35.6125,35.4783,35.4867,38400.0
2018-10-25 12:20:00,42.3,42.33,42.16,42.18,110112.0,35.4783,35.5034,35.3609,35.3776,110112.0
2018-10-25 12:25:00,42.17,42.2,42.06,42.06,42049.0,35.3692,35.3944,35.277,35.277,42049.0
2018-10-25 12:30:00,42.06,42.16,42.06,42.14,89867.0,35.277,35.3609,35.277,35.3441,89867.0
2018-10-25 12:35:00,42.14,42.25,42.13,42.23,65089.0,35.3441,35.4363,35.3357,35.4196,65089.0
2018-10-25 12:40:00,42.23,42.3,42.18,42.3,72153.0,35.4196,35.4783,35.3776,35.4783,72153.0
2018-10-25 12:45:00,42.3,42.31,42.25,42.3,53373.0,35.4783,35.4867,35.4363,35.4783,53373.0
2018-10-25 12:50:00,42.3,42.39,42.3,42.39,51016.0,35.4783,35.5538,35.4783,35.5538,51016.0
2018-10-25 12:55:00,42.39,42.39,42.3,42.35,38801.0,35.5538,35.5538,35.4783,35.5202,38801.0
2018-10-25 13:00:00,42.35,42.4,42.31,42.33,37607.0,35.5202,35.5622,35.4867,35.5034,37607.0
2018-10-25 13:05:00,42.34,42.35,42.13,42.13,50079.0,35.5118,35.5202,35.3357,35.3357,50079.0
2018-10-25 13:10:00,42.14,42.14,42.01,42.08,102723.0,35.3441,35.3441,35.2351,35.2938,102723.0
2018-10-25 13:15:00,42.09,42.14,42.06,42.13,68849.0,35.3022,35.3441,35.277,35.3357,68849.0
2018-10-25 13:20:00,42.13,42.2,42.11,42.2,46694.0,35.3357,35.3944,35.3189,35.3944,46694.0
2018-10-25 13:25:00,42.2,42.29,42.19,42.27,85888.0,35.3944,35.4699,35.386,35.4531,85888.0
2018-10-25 13:30:00,42.28,42.3,42.26,42.3,55347.0,35.4615,35.4783,35.4447,35.4783,55347.0
2018-10-25 13:35:00,42.3,42.39,42.3,42.34,150942.0,35.4783,35.5538,35.4783,35.5118,150942.0
2018-10-25 13:40:00,42.36,42.37,42.28,42.28,82746.0,35.5286,35.537,35.4615,35.4615,82746.0
2018-10-25 13:45:00,42.29,42.29,42.2,42.23,75829.0,35.4699,35.4699,35.3944,35.4196,75829.0
2018-10-25 13:50:00,42.24,42.24,42.11,42.12,61718.0,35.428,35.428,35.3189,35.3273,61718.0
2018-10-25 13:55:00,42.13,42.2,42.13,42.16,97607.0,35.3357,35.3944,35.3357,35.3609,97607.0
2018-10-25 14:00:00,42.16,42.3,42.16,42.3,193724.0,35.3609,35.4783,35.3609,35.4783,193724.0
2018-10-25 14:05:00,42.3,42.54,42.29,42.51,147607.0,35.4783,35.6796,35.4699,35.6544,147607.0
2018-10-25 14:10:00,42.51,42.58,42.45,42.52,81377.0,35.6544,35.7131,35.6041,35.6628,81377.0
2018-10-25 14:15:00,42.52,42.57,42.46,42.48,63322.0,35.6628,35.7047,35.6125,35.6293,63322.0
2018-10-25 14:20:00,42.48,42.51,42.46,42.49,58739.0,35.6293,35.6544,35.6125,35.6376,58739.0
2018-10-25 14:25:00,42.49,42.6,42.49,42.55,115423.0,35.6376,35.7299,35.6376,35.688,115423.0
2018-10-25 14:30:00,42.55,42.75,42.53,42.75,113783.0,35.688,35.8557,35.6712,35.8557,113783.0
2018-10-25 14:35:00,42.74,42.89,42.72,42.83,229132.0,35.8473,35.9731,35.8306,35.9228,229132.0
2018-10-25 14:40:00,42.83,42.92,42.83,42.84,74964.0,35.9228,35.9983,35.9228,35.9312,74964.0
2018-10-25 14:45:00,42.85,42.93,42.84,42.91,170352.0,35.9396,36.0067,35.9312,35.9899,170352.0
2018-10-25 14:50:00,42.91,42.96,42.87,42.92,216541.0,35.9899,36.0318,35.9564,35.9983,216541.0
2018-10-25 14:55:00,42.92,43.02,42.89,42.9,264773.0,35.9983,36.0822,35.9731,35.9815,264773.0
2018-10-25 15:00:00,42.9,42.92,42.82,42.84,104968.0,35.9815,35.9983,35.9144,35.9312,104968.0
2018-10-25 15:05:00,42.84,42.85,42.74,42.74,61125.0,35.9312,35.9396,35.8473,35.8473,61125.0
2018-10-25 15:10:00,42.74,42.76,42.68,42.73,122718.0,35.8473,35.8641,35.797,35.8389,122718.0
2018-10-25 15:15:00,42.73,42.87,42.72,42.83,77592.0,35.8389,35.9564,35.8306,35.9228,77592.0
2018-10-25 15:20:00,42.82,42.88,42.77,42.84,93695.0,35.9144,35.9647,35.8725,35.9312,93695.0
2018-10-25 15:25:00,42.83,42.84,42.72,42.77,80249.0,35.9228,35.9312,35.8306,35.8725,80249.0
2018-10-25 15:30:00,42.77,42.81,42.65,42.67,127591.0,35.8725,35.906,35.7718,35.7886,127591.0
2018-10-25 15:35:00,42.67,42.72,42.57,42.6,162966.0,35.7886,35.8306,35.7047,35.7299,162966.0
2018-10-25 15:40:00,42.59,42.64,42.37,42.46,239677.0,35.7215,35.7635,35.537,35.6125,239677.0
2018-10-25 15:45:00,42.46,42.5,42.35,42.35,246463.0,35.6125,35.646,35.5202,35.5202,246463.0
2018-10-25 15:50:00,42.35,42.4,42.22,42.4,385379.0,35.5202,35.5622,35.4112,35.5622,385379.0
2018-10-25 15:55:00,42.39,42.44,42.35,42.39,717658.0,35.5538,35.5957,35.5202,35.5538,717658.0
2018-10-26 09:30:00,42.04,42.08,41.38,41.57,258122.0,35.2602,35.2938,34.7067,34.866,258122.0
2018-10-26 09:35:00,41.57,41.68,41.14,41.21,192884.0,34.866,34.9583,34.5054,34.5641,192884.0
2018-10-26 09:40:00,41.2,41.47,41.08,41.35,254602.0,34.5557,34.7821,34.455,34.6815,254602.0
2018-10-26 09:45:00,41.35,41.45,41.29,41.41,72211.0,34.6815,34.7654,34.6312,34.7318,72211.0
2018-10-26 09:50:00,41.39,41.51,41.29,41.32,177600.0,34.715,34.8157,34.6312,34.6563,177600.0
2018-10-26 09:55:00,41.32,41.34,41.17,41.34,83415.0,34.6563,34.6731,34.5305,34.6731,83415.0
2018-10-26 10:00:00,41.33,41.39,41.1,41.1,77186.0,34.6647,34.715,34.4718,34.4718,77186.0
2018-10-26 10:05:00,41.1,41.1,40.79,40.93,146883.0,34.4718,34.4718,34.2118,34.3292,146883.0
2018-10-26 10:10:00,40.93,40.96,40.82,40.87,108545.0,34.3292,34.3544,34.237,34.2789,108545.0
2018-10-26 10:15:00,40.87,41.02,40.83,40.92,82183.0,34.2789,34.4047,34.2454,34.3208,82183.0
2018-10-26 10:20:00,40.92,40.96,40.83,40.84,58667.0,34.3208,34.3544,34.2454,34.2537,58667.0
2018-10-26 10:25:00,40.85,40.94,40.75,40.77,115537.0,34.2621,34.3376,34.1783,34.195,115537.0
2018-10-26 10:30:00,40.77,40.77,40.6,40.71,166960.0,34.195,34.195,34.0524,34.1447,166960.0
2018-10-26 10:35:00,40.7,40.74,40.63,40.7,104228.0,34.1363,34.1699,34.0776,34.1363,104228.0
2018-10-26 10:40:00,40.71,40.77,40.56,40.56,132825.0,34.1447,34.195,34.0189,34.0189,132825.0
2018-10-26 10:45:00,40.56,40.68,40.48,40.63,129715.0,34.0189,34.1195,33.9518,34.0776,129715.0
2018-10-26 10:50:00,40.63,40.71,40.59,40.67,85281.0,34.0776,34.1447,34.0441,34.1112,85281.0
2018-10-26 10:55:00,40.68,40.72,40.49,40.51,111486.0,34.1195,34.1531,33.9602,33.977,111486.0
2018-10-26 11:00:00,40.51,40.69,40.5,40.67,99012.0,33.977,34.1279,33.9686,34.1112,99012.0
2018-10-26 11:05:00,40.66,40.84,40.6,40.77,137322.0,34.1028,34.2537,34.0524,34.195,137322.0
2018-10-26 11:10:00,40.76,40.9,40.75,40.88,129214.0,34.1866,34.3041,34.1783,34.2873,129214.0
2018-10-26 11:15:00,40.86,41.11,40.85,41.08,163636.0,34.2705,34.4802,34.2621,34.455,163636.0
2018-10-26 11:20:00,41.08,41.37,41.04,41.36,228937.0,34.455,34.6983,34.4215,34.6899,228937.0
2018-10-26 11:25:00,41.37,41.43,41.29,41.38,129249.0,34.6983,34.7486,34.6312,34.7067,129249.0
2018-10-26 11:30:00,41.38,41.48,41.35,41.45,132732.0,34.7067,34.7905,34.6815,34.7654,132732.0
2018-10-26 11:35:00,41.46,41.49,41.22,41.24,127135.0,34.7738,34.7989,34.5725,34.5892,127135.0
2018-10-26 11:40:00,41.24,41.28,41.04,41.04,103312.0,34.5892,34.6228,34.4215,34.4215,103312.0
2018-10-26 11:45:00,41.04,41.09,40.98,41.03,116984.0,34.4215,34.4634,34.3712,34.4131,116984.0
2018-10-26 11:50:00,41.03,41.24,41.03,41.2,100054.0,34.4131,34.5892,34.4131,34.5557,100054.0
2018-10-26 11:55:00,41.2,41.27,41.1,41.1,90335.0,34.5557,34.6144,34.4718,34.4718,90335.0
2018-10-26 12:00:00,41.1,41.24,41.07,41.24,98517.0,34.4718,34.5892,34.4466,34.5892,98517.0
2018-10-26 12:05:00,41.25,41.4,41.25,41.4,82190.0,34.5976,34.7234,34.5976,34.7234,82190.0
2018-10-26 12:10:00,41.39,41.44,41.32,41.43,62690.0,34.715,34.757,34.6563,34.7486,62690.0
2018-10-26 12:15:00,41.43,41.44,41.32,41.43,60886.0,34.7486,34.757,34.6563,34.7486,60886.0
2018-10-26 12:20:00,41.43,41.56,41.42,41.49,69716.0,34.7486,34.8576,34.7402,34.7989,69716.0
2018-10-26 12:25:00,41.49,41.52,41.43,41.48,80555.0,34.7989,34.8241,34.7486,34.7905,80555.0
2018-10-26 12:30:00,41.47,41.52,41.4,41.46,74212.0,34.7821,34.8241,34.7234,34.7738,74212.0
2018-10-26 12:35:00,41.45,41.46,41.33,41.38,52238.0,34.7654,34.7738,34.6647,34.7067,52238.0
2018-10-26 12:40:00,41.38,41.52,41.35,41.48,83997.0,34.7067,34.8241,34.6815,34.7905,83997.0
2018-10-26 12:45:00,41.48,41.57,41.47,41.55,67283.0,34.7905,34.866,34.7821,34.8492,67283.0
2018-10-26 12:50:00,41.55,41.57,41.48,41.54,85545.0,34.8492,34.866,34.7905,34.8408,85545.0
2018-10-26 12:55:00,41.53,41.53,41.39,41.43,123518.0,34.8325,34.8325,34.715,34.7486,123518.0
2018-10-26 13:00:00,41.44,41.64,41.43,41.64,114257.0,34.757,34.9247,34.7486,34.9247,114257.0
2018-10-26 13:05:00,41.64,41.71,41.56,41.56,138116.0,34.9247,34.9834,34.8576,34.8576,138116.0
2018-10-26 13:10:00,41.55,41.73,41.55,41.68,124160.0,34.8492,35.0002,34.8492,34.9583,124160.0
2018-10-26 13:15:00,41.69,41.76,41.65,41.76,88817.0,34.9667,35.0254,34.9331,35.0254,88817.0
2018-10-26 13:20:00,41.75,41.85,41.73,41.75,137816.0,35.017,35.1009,35.0002,35.017,137816.0
2018-10-26 13:25:00,41.76,41.8,41.65,41.67,111258.0,35.0254,35.0589,34.9331,34.9499,111258.0
2018-10-26 13:30:00,41.66,41.66,41.52,41.53,77845.0,34.9415,34.9415,34.8241,34.8325,77845.0
2018-10-26 13:35:00,41.54,41.58,41.46,41.47,43460.0,34.8408,34.8744,34.7738,34.7821,43460.0
2018-10-26 13:40:00,41.47,41.67,41.47,41.64,57047.0,34.7821,34.9499,34.7821,34.9247,57047.0
2018-10-26 13:45:00,41.65,41.65,41.54,41.61,57374.0,34.9331,34.9331,34.8408,34.8996,57374.0
2018-10-26 13:50:00,41.6,41.67,41.52,41.66,57431.0,34.8912,34.9499,34.8241,34.9415,57431.0
2018-10-26 13:55:00,41.66,41.74,41.64,41.72,57247.0,34.9415,35.0086,34.9247,34.9918,57247.0
2018-10-26 14:00:00,41.72,41.76,41.48,41.5,144667.0,34.9918,35.0254,34.7905,34.8073,144667.0
2018-10-26 14:05:00,41.5,41.52,41.41,41.47,68109.0,34.8073,34.8241,34.7318,34.7821,68109.0
2018-10-26 14:10:00,41.47,41.53,41.34,41.38,69671.0,34.7821,34.8325,34.6731,34.7067,69671.0
2018-10-26 14:15:00,41.4,41.42,41.3,41.36,56108.0,34.7234,34.7402,34.6396,34.6899,56108.0
2018-10-26 14:20:00,41.35,41.41,41.25,41.38,58266.0,34.6815,34.7318,34.5976,34.7067,58266.0
2018-10-26 14:25:00,41.37,41.49,41.32,41.32,59506.0,34.6983,34.7989,34.6563,34.6563,59506.0
2018-10-26 14:30:00,41.32,41.43,41.3,41.39,55959.0,34.6563,34.7486,34.6396,34.715,55959.0
2018-10-26 14:35:00,41.39,41.47,41.37,41.42,71146.0,34.715,34.7821,34.6983,34.7402,71146.0
2018-10-26 14:40:00,41.43,41.46,41.31,41.34,65132.0,34.7486,34.7738,34.6479,34.6731,65132.0
2018-10-26 14:45:00,41.34,41.37,41.1,41.13,92266.0,34.6731,34.6983,34.4718,34.497,92266.0
2018-10-26 14:50:00,41.12,41.19,41.1,41.12,296801.0,34.4886,34.5473,34.4718,34.4886,296801.0
2018-10-26 14:55:00,41.11,41.11,40.94,41.01,68466.0,34.4802,34.4802,34.3376,34.3963,68466.0
2018-10-26 15:00:00,41.02,41.02,40.85,41.0,113117.0,34.4047,34.4047,34.2621,34.3879,113117.0
2018-10-26 15:05:00,40.99,41.06,40.92,41.0,72400.0,34.3795,34.4383,34.3208,34.3879,72400.0
2018-10-26 15:10:00,40.99,41.03,40.87,40.94,112326.0,34.3795,34.4131,34.2789,34.3376,112326.0
2018-10-26 15:15:00,40.94,41.08,40.93,41.04,89604.0,34.3376,34.455,34.3292,34.4215,89604.0
2018-10-26 15:20:00,41.04,41.2,41.02,41.11,146702.0,34.4215,34.5557,34.4047,34.4802,146702.0
2018-10-26 15:25:00,41.1,41.14,41.03,41.08,105975.0,34.4718,34.5054,34.4131,34.455,105975.0
2018-10-26 15:30:00,41.07,41.07,40.92,40.95,155247.0,34.4466,34.4466,34.3208,34.346,155247.0
2018-10-26 15:35:00,40.95,41.13,40.92,41.02,215608.0,34.346,34.497,34.3208,34.4047,215608.0
2018-10-26 15:40:00,41.01,41.03,40.79,40.8,252230.0,34.3963,34.4131,34.2118,34.2202,252230.0
2018-10-26 15:45:00,40.8,41.2,40.79,41.11,276905.0,34.2202,34.5557,34.2118,34.4802,276905.0
2018-10-26 15:50:00,41.11,41.26,41.1,41.12,369405.0,34.4802,34.606,34.4718,34.4886,369405.0
2018-10-26 15:55:00,41.12,41.12,40.86,40.91,621257.0,34.4886,34.4886,34.2705,34.3124,621257.0
2018-10-29 09:30:00,41.5,41.63,41.33,41.42,185093.0,34.8073,34.9163,34.6647,34.7402,185093.0
2018-10-29 09:35:00,41.43,41.47,41.13,41.15,116861.0,34.7486,34.7821,34.497,34.5137,116861.0
2018-10-29 09:40:00,41.15,41.2,41.02,41.13,69341.0,34.5137,34.5557,34.4047,34.497,69341.0
2018-10-29 09:45:00,41.14,41.14,40.99,41.05,232829.0,34.5054,34.5054,34.3795,34.4299,232829.0
2018-10-29 09:50:00,41.05,41.11,40.94,40.99,65774.0,34.4299,34.4802,34.3376,34.3795,65774.0
2018-10-29 09:55:00,41.0,41.21,40.98,41.13,128214.0,34.3879,34.5641,34.3712,34.497,128214.0
2018-10-29 10:00:00,41.14,41.32,41.12,41.24,193680.0,34.5054,34.6563,34.4886,34.5892,193680.0
2018-10-29 10:05:00,41.22,41.29,41.19,41.21,76077.0,34.5725,34.6312,34.5473,34.5641,76077.0
2018-10-29 10:10:00,41.21,41.24,41.0,41.0,188135.0,34.5641,34.5892,34.3879,34.3879,188135.0
2018-10-29 10:15:00,41.01,41.05,40.91,41.0,104085.0,34.3963,34.4299,34.3124,34.3879,104085.0
2018-10-29 10:20:00,41.01,41.06,40.96,41.05,76825.0,34.3963,34.4383,34.3544,34.4299,76825.0
2018-10-29 10:25:00,41.05,41.09,40.97,41.02,108593.0,34.4299,34.4634,34.3628,34.4047,108593.0
2018-10-29 10:30:00,41.03,41.21,41.03,41.06,77881.0,34.4131,34.5641,34.4131,34.4383,77881.0
2018-10-29 10:35:00,41.06,41.07,40.9,40.96,75004.0,34.4383,34.4466,34.3041,34.3544,75004.0
2018-10-29 10:40:00,40.96,41.1,40.93,41.02,51107.0,34.3544,34.4718,34.3292,34.4047,51107.0
2018-10-29 10:45:00,41.03,41.07,40.89,40.96,93555.0,34.4131,34.4466,34.2957,34.3544,93555.0
2018-10-29 10:50:00,40.95,41.2,40.94,41.18,53498.0,34.346,34.5557,34.3376,34.5389,53498.0
2018-10-29 10:55:00,41.19,41.24,41.12,41.14,51151.0,34.5473,34.5892,34.4886,34.5054,51151.0
2018-10-29 11:00:00,41.16,41.23,41.08,41.08,57417.0,34.5221,34.5808,34.455,34.455,57417.0
2018-10-29 11:05:00,41.08,41.12,41.0,41.03,74604.0,34.455,34.4886,34.3879,34.4131,74604.0
2018-10-29 11:10:00,41.03,41.06,40.94,40.95,79490.0,34.4131,34.4383,34.3376,34.346,79490.0
2018-10-29 11:15:00,40.96,40.96,40.89,40.93,52182.0,34.3544,34.3544,34.2957,34.3292,52182.0
2018-10-29 11:20:00,40.93,40.98,40.83,40.87,82608.0,34.3292,34.3712,34.2454,34.2789,82608.0
2018-10-29 11:25:00,40.87,40.9,40.75,40.86,112876.0,34.2789,34.3041,34.1783,34.2705,112876.0
2018-10-29 11:30:00,40.86,40.88,40.8,40.84,121448.0,34.2705,34.2873,34.2202,34.2537,121448.0
2018-10-29 11:35:00,40.84,40.9,40.75,40.83,150775.0,34.2537,34.3041,34.1783,34.2454,150775.0
2018-10-29 11:40:00,40.83,40.95,40.82,40.9,199019.0,34.2454,34.346,34.237,34.3041,199019.0
2018-10-29 11:45:00,40.91,40.94,40.86,40.9,96028.0,34.3124,34.3376,34.2705,34.3041,96028.0
2018-10-29 11:50:00,40.91,40.91,40.77,40.77,61406.0,34.3124,34.3124,34.195,34.195,61406.0
2018-10-29 11:55:00,40.76,40.78,40.67,40.7,60808.0,34.1866,34.2034,34.1112,34.1363,60808.0
2018-10-29 12:00:00,40.69,40.76,40.63,40.65,93795.0,34.1279,34.1866,34.0776,34.0944,93795.0
2018-10-29 12:05:00,40.67,40.67,40.59,40.62,68879.0,34.1112,34.1112,34.0441,34.0692,68879.0
2018-10-29 12:10:00,40.61,40.62,40.51,40.53,190420.0,34.0608,34.0692,33.977,33.9937,190420.0
2018-10-29 12:15:00,40.53,40.59,40.46,40.47,109668.0,33.9937,34.0441,33.935,33.9434,109668.0
2018-10-29 12:20:00,40.47,40.59,40.41,40.59,325683.0,33.9434,34.0441,33.8931,34.0441,325683.0
2018-10-29 12:25:00,40.58,40.76,40.58,40.76,428113.0,34.0357,34.1866,34.0357,34.1866,428113.0
2018-10-29 12:30:00,40.76,40.76,40.66,40.7,176891.0,34.1866,34.1866,34.1028,34.1363,176891.0
2018-10-29 12:35:00,40.7,40.71,40.65,40.69,85800.0,34.1363,34.1447,34.0944,34.1279,85800.0
2018-10-29 12:40:00,40.69,40.71,40.66,40.69,362688.0,34.1279,34.1447,34.1028,34.1279,362688.0
2018-10-29 12:45:00,40.68,40.72,40.62,40.62,122779.0,34.1195,34.1531,34.0692,34.0692,122779.0
2018-10-29 12:50:00,40.62,40.7,40.62,40.64,60885.0,34.0692,34.1363,34.0692,34.086,60885.0
2018-10-29 12:55:00,40.64,40.65,40.54,40.59,119394.0,34.086,34.0944,34.0021,34.0441,119394.0
2018-10-29 13:00:00,40.58,40.7,40.53,40.65,176727.0,34.0357,34.1363,33.9937,34.0944,176727.0
2018-10-29 13:05:00,40.65,40.67,40.57,40.66,65069.0,34.0944,34.1112,34.0273,34.1028,65069.0
2018-10-29 13:10:00,40.66,40.67,40.59,40.6,68576.0,34.1028,34.1112,34.0441,34.0524,68576.0
2018-10-29 13:15:00,40.6,40.62,40.53,40.55,62388.0,34.0524,34.0692,33.9937,34.0105,62388.0
2018-10-29 13:20:00,40.55,40.6,40.54,40.57,43948.0,34.0105,34.0524,34.0021,34.0273,43948.0
2018-10-29 13:25:00,40.56,40.56,40.42,40.45,49142.0,34.0189,34.0189,33.9015,33.9266,49142.0
2018-10-29 13:30:00,40.45,40.51,40.4,40.49,172784.0,33.9266,33.977,33.8847,33.9602,172784.0
2018-10-29 13:35:00,40.5,40.52,40.44,40.45,353384.0,33.9686,33.9853,33.9182,33.9266,353384.0
2018-10-29 13:40:00,40.45,40.55,40.41,40.55,32379.0,33.9266,34.0105,33.8931,34.0105,32379.0
2018-10-29 13:45:00,40.56,40.61,40.48,40.57,71304.0,34.0189,34.0608,33.9518,34.0273,71304.0
2018-10-29 13:50:00,40.56,40.66,40.55,40.56,177407.0,34.0189,34.1028,34.0105,34.0189,177407.0
2018-10-29 13:55:00,40.55,40.6,40.51,40.51,71820.0,34.0105,34.0524,33.977,33.977,71820.0
2018-10-29 14:00:00,40.51,40.52,40.42,40.5,107148.0,33.977,33.9853,33.9015,33.9686,107148.0
2018-10-29 14:05:00,40.5,40.53,40.43,40.47,69570.0,33.9686,33.9937,33.9099,33.9434,69570.0
2018-10-29 14:10:00,40.47,40.47,40.26,40.31,142244.0,33.9434,33.9434,33.7673,33.8092,142244.0
2018-10-29 14:15:00,40.31,40.32,40.19,40.32,112159.0,33.8092,33.8176,33.7086,33.8176,112159.0
2018-10-29 14:20:00,40.32,40.34,40.25,40.27,63612.0,33.8176,33.8344,33.7589,33.7757,63612.0
2018-10-29 14:25:00,40.28,40.34,40.23,40.26,431136.0,33.784,33.8344,33.7421,33.7673,431136.0
2018-10-29 14:30:00,40.25,40.29,40.21,40.22,101459.0,33.7589,33.7924,33.7253,33.7337,101459.0
2018-10-29 14:35:00,40.22,40.26,40.16,40.16,105205.0,33.7337,33.7673,33.6834,33.6834,105205.0
2018-10-29 14:40:00,40.16,40.28,40.15,40.23,92334.0,33.6834,33.784,33.675,33.7421,92334.0
2018-10-29 14:45:00,40.23,40.29,40.17,40.18,78324.0,33.7421,33.7924,33.6918,33.7002,78324.0
2018-10-29 14:50:00,40.17,40.18,40.04,40.08,66785.0,33.6918,33.7002,33.5828,33.6163,66785.0
2018-10-29 14:55:00,40.09,40.16,40.05,40.09,84202.0,33.6247,33.6834,33.5911,33.6247,84202.0
2018-10-29 15:00:00,40.09,40.09,39.89,39.91,112135.0,33.6247,33.6247,33.4569,33.4737,112135.0
2018-10-29 15:05:00,39.91,39.93,39.74,39.78,132982.0,33.4737,33.4905,33.3311,33.3647,132982.0
2018-10-29 15:10:00,39.77,39.82,39.65,39.7,156237.0,33.3563,33.3982,33.2556,33.2976,156237.0
2018-10-29 15:15:00,39.7,39.94,39.67,39.9,144935.0,33.2976,33.4989,33.2724,33.4653,144935.0
2018-10-29 15:20:00,39.9,39.98,39.8,39.94,172951.0,33.4653,33.5324,33.3815,33.4989,172951.0
2018-10-29 15:25:00,39.95,40.03,39.9,39.98,131819.0,33.5073,33.5744,33.4653,33.5324,131819.0
2018-10-29 15:30:00,39.96,39.99,39.83,39.92,160597.0,33.5157,33.5408,33.4066,33.4821,160597.0
2018-10-29 15:35:00,39.93,39.94,39.81,39.82,151735.0,33.4905,33.4989,33.3898,33.3982,151735.0
2018-10-29 15:40:00,39.82,39.82,39.62,39.66,183775.0,33.3982,33.3982,33.2305,33.264,183775.0
2018-10-29 15:45:00,39.67,40.01,39.61,39.91,311957.0,33.2724,33.5576,33.2221,33.4737,311957.0
2018-10-29 15:50:00,39.9,40.0,39.71,39.87,364463.0,33.4653,33.5492,33.306,33.4402,364463.0
2018-10-29 15:55:00,39.88,39.93,39.72,39.9,799353.0,33.4486,33.4905,33.3144,33.4653,799353.0
2018-10-30 09:30:00,40.0,40.05,39.75,39.85,156947.0,33.5492,33.5911,33.3395,33.4234,156947.0
2018-10-30 09:35:00,39.83,39.9,39.63,39.66,136992.0,33.4066,33.4653,33.2389,33.264,136992.0
2018-10-30 09:40:00,39.65,40.15,39.65,40.15,410783.0,33.2556,33.675,33.2556,33.675,410783.0
2018-10-30 09:45:00,40.14,40.16,40.0,40.15,111472.0,33.6666,33.6834,33.5492,33.675,111472.0
2018-10-30 09:50:00,40.15,40.16,40.02,40.15,343780.0,33.675,33.6834,33.566,33.675,343780.0
2018-10-30 09:55:00,40.14,40.16,40.01,40.14,284563.0,33.6666,33.6834,33.5576,33.6666,284563.0
2018-10-30 10:00:00,40.15,40.2,40.06,40.1,479163.0,33.675,33.717,33.5995,33.6331,479163.0
2018-10-30 10:05:00,40.1,40.2,40.09,40.13,66521.0,33.6331,33.717,33.6247,33.6582,66521.0
2018-10-30 10:10:00,40.12,40.15,40.03,40.15,91713.0,33.6499,33.675,33.5744,33.675,91713.0
2018-10-30 10:15:00,40.15,40.2,40.07,40.12,270191.0,33.675,33.717,33.6079,33.6499,270191.0
2018-10-30 10:20:00,40.11,40.11,39.86,39.93,64755.0,33.6415,33.6415,33.4318,33.4905,64755.0
2018-10-30 10:25:00,39.93,39.95,39.83,39.88,60861.0,33.4905,33.5073,33.4066,33.4486,60861.0
2018-10-30 10:30:00,39.88,39.88,39.77,39.81,71144.0,33.4486,33.4486,33.3563,33.3898,71144.0
2018-10-30 10:35:00,39.81,39.82,39.66,39.8,60607.0,33.3898,33.3982,33.264,33.3815,60607.0
2018-10-30 10:40:00,39.79,39.86,39.7,39.7,41141.0,33.3731,33.4318,33.2976,33.2976,41141.0
2018-10-30 10:45:00,39.71,39.74,39.65,39.65,99528.0,33.306,33.3311,33.2556,33.2556,99528.0
2018-10-30 10:50:00,39.65,39.71,39.6,39.6,84607.0,33.2556,33.306,33.2137,33.2137,84607.0
2018-10-30 10:55:00,39.6,39.71,39.57,39.61,64243.0,33.2137,33.306,33.1886,33.2221,64243.0
2018-10-30 11:00:00,39.61,39.62,39.49,39.52,55567.0,33.2221,33.2305,33.1215,33.1466,55567.0
2018-10-30 11:05:00,39.51,39.65,39.5,39.65,504378.0,33.1382,33.2556,33.1298,33.2556,504378.0
2018-10-30 11:10:00,39.65,39.65,39.38,39.39,160412.0,33.2556,33.2556,33.0292,33.0376,160412.0
2018-10-30 11:15:00,39.38,39.41,39.29,39.34,74059.0,33.0292,33.0544,32.9537,32.9956,74059.0
2018-10-30 11:20:00,39.34,39.42,39.29,39.41,318327.0,32.9956,33.0627,32.9537,33.0544,318327.0
2018-10-30 11:25:00,39.42,39.51,39.41,39.45,106314.0,33.0627,33.1382,33.0544,33.0879,106314.0
2018-10-30 11:30:00,39.45,39.5,39.41,39.44,90484.0,33.0879,33.1298,33.0544,33.0795,90484.0
2018-10-30 11:35:00,39.44,39.63,39.43,39.54,654159.0,33.0795,33.2389,33.0711,33.1634,654159.0
2018-10-30 11:40:00,39.54,39.6,39.51,39.54,107578.0,33.1634,33.2137,33.1382,33.1634,107578.0
2018-10-30 11:45:00,39.55,39.66,39.51,39.61,362335.0,33.1718,33.264,33.1382,33.2221,362335.0
2018-10-30 11:50:00,39.61,39.63,39.47,39.47,542665.0,33.2221,33.2389,33.1047,33.1047,542665.0
2018-10-30 11:55:00,39.47,39.48,39.35,39.39,93057.0,33.1047,33.1131,33.004,33.0376,93057.0
2018-10-30 12:00:00,39.39,39.52,39.39,39.5,96362.0,33.0376,33.1466,33.0376,33.1298,96362.0
2018-10-30 12:05:00,39.5,39.57,39.47,39.47,99841.0,33.1298,33.1886,33.1047,33.1047,99841.0
2018-10-30 12:10:00,39.48,39.56,39.46,39.51,105383.0,33.1131,33.1802,33.0963,33.1382,105383.0
2018-10-30 12:15:00,39.52,39.56,39.48,39.55,77674.0,33.1466,33.1802,33.1131,33.1718,77674.0
2018-10-30 12:20:00,39.55,39.57,39.49,39.56,106400.0,33.1718,33.1886,33.1215,33.1802,106400.0
2018-10-30 12:25:00,39.56,39.61,39.5,39.59,176038.0,33.1802,33.2221,33.1298,33.2053,176038.0
2018-10-30 12:30:00,39.59,39.59,39.5,39.54,99806.0,33.2053,33.2053,33.1298,33.1634,99806.0
2018-10-30 12:35:00,39.53,39.65,39.53,39.62,191675.0,33.155,33.2556,33.155,33.2305,191675.0
2018-10-30 12:40:00,39.62,39.67,39.58,39.64,84115.0,33.2305,33.2724,33.1969,33.2473,84115.0
2018-10-30 12:45:00,39.63,39.69,39.6,39.64,134644.0,33.2389,33.2892,33.2137,33.2473,134644.0
2018-10-30 12:50:00,39.65,39.69,39.58,39.65,579793.0,33.2556,33.2892,33.1969,33.2556,579793.0
2018-10-30 12:55:00,39.65,39.66,39.54,39.57,426647.0,33.2556,33.264,33.1634,33.1886,426647.0
2018-10-30 13:00:00,39.57,39.64,39.52,39.58,219304.0,33.1886,33.2473,33.1466,33.1969,219304.0
2018-10-30 13:05:00,39.57,39.61,39.56,39.59,290765.0,33.1886,33.2221,33.1802,33.2053,290765.0
2018-10-30 13:10:00,39.59,39.84,39.59,39.79,785783.0,33.2053,33.415,33.2053,33.3731,785783.0
2018-10-30 13:15:00,39.79,39.88,39.75,39.84,132237.0,33.3731,33.4486,33.3395,33.415,132237.0
2018-10-30 13:20:00,39.84,39.93,39.82,39.85,386376.0,33.415,33.4905,33.3982,33.4234,386376.0
2018-10-30 13:25:00,39.85,39.98,39.82,39.93,623359.0,33.4234,33.5324,33.3982,33.4905,623359.0
2018-10-30 13:30:00,39.91,40.03,39.89,40.0,221283.0,33.4737,33.5744,33.4569,33.5492,221283.0
2018-10-30 13:35:00,40.0,40.08,39.93,39.96,227977.0,33.5492,33.6163,33.4905,33.5157,227977.0
2018-10-30 13:40:00,39.96,40.0,39.85,39.88,160742.0,33.5157,33.5492,33.4234,33.4486,160742.0
2018-10-30 13:45:00,39.88,40.0,39.88,39.96,649905.0,33.4486,33.5492,33.4486,33.5157,649905.0
2018-10-30 13:50:00,39.96,39.99,39.92,39.97,61731.0,33.5157,33.5408,33.4821,33.524,61731.0
2018-10-30 13:55:00,39.97,40.01,39.97,39.99,120328.0,33.524,33.5576,33.524,33.5408,120328.0
2018-10-30 14:00:00,39.99,40.06,39.91,39.91,166451.0,33.5408,33.5995,33.4737,33.4737,166451.0
2018-10-30 14:05:00,39.91,39.91,39.76,39.76,55183.0,33.4737,33.4737,33.3479,33.3479,55183.0
2018-10-30 14:10:00,39.77,39.8,39.73,39.77,73551.0,33.3563,33.3815,33.3227,33.3563,73551.0
2018-10-30 14:15:00,39.76,39.79,39.64,39.66,197075.0,33.3479,33.3731,33.2473,33.264,197075.0
2018-10-30 14:20:00,39.66,39.85,39.62,39.82,487574.0,33.264,33.4234,33.2305,33.3982,487574.0
2018-10-30 14:25:00,39.82,39.95,39.79,39.82,375344.0,33.3982,33.5073,33.3731,33.3982,375344.0
2018-10-30 14:30:00,39.83,39.92,39.78,39.91,109835.0,33.4066,33.4821,33.3647,33.4737,109835.0
2018-10-30 14:35:00,39.9,39.91,39.85,39.85,255018.0,33.4653,33.4737,33.4234,33.4234,255018.0
2018-10-30 14:40:00,39.84,39.93,39.78,39.91,793315.0,33.415,33.4905,33.3647,33.4737,793315.0
2018-10-30 14:45:00,39.91,40.0,39.82,39.85,174678.0,33.4737,33.5492,33.3982,33.4234,174678.0
2018-10-30 14:50:00,39.85,39.98,39.83,39.86,1651188.0,33.4234,33.5324,33.4066,33.4318,1651188.0
2018-10-30 14:55:00,39.87,40.13,39.86,40.06,140073.0,33.4402,33.6582,33.4318,33.5995,140073.0
2018-10-30 15:00:00,40.07,40.11,40.0,40.11,103982.0,33.6079,33.6415,33.5492,33.6415,103982.0
2018-10-30 15:05:00,40.11,40.31,40.1,40.27,213923.0,33.6415,33.8092,33.6331,33.7757,213923.0
2018-10-30 15:10:00,40.27,40.52,40.27,40.52,543496.0,33.7757,33.9853,33.7757,33.9853,543496.0
2018-10-30 15:15:00,40.52,40.55,40.36,40.48,179438.0,33.9853,34.0105,33.8511,33.9518,179438.0
2018-10-30 15:20:00,40.48,40.62,40.44,40.61,227970.0,33.9518,34.0692,33.9182,34.0608,227970.0
2018-10-30 15:25:00,40.61,40.88,40.58,40.83,297388.0,34.0608,34.2873,34.0357,34.2454,297388.0
2018-10-30 15:30:00,40.83,40.94,40.71,40.91,391687.0,34.2454,34.3376,34.1447,34.3124,391687.0
2018-10-30 15:35:00,40.91,40.91,40.74,40.76,221783.0,34.3124,34.3124,34.1699,34.1866,221783.0
2018-10-30 15:40:00,40.77,40.84,40.76,40.83,173852.0,34.195,34.2537,34.1866,34.2454,173852.0
2018-10-30 15:45:00,40.83,40.9,40.79,40.9,329381.0,34.2454,34.3041,34.2118,34.3041,329381.0
2018-10-30 15:50:00,40.9,41.03,40.89,40.98,368794.0,34.3041,34.4131,34.2957,34.3712,368794.0
2018-10-30 15:55:00,40.98,41.04,40.95,40.97,810778.0,34.3712,34.4215,34.346,34.3628,810778.0
2018-10-31 09:30:00,42.13,42.21,41.45,41.71,390171.0,35.3357,35.4028,34.7654,34.9834,390171.0
2018-10-31 09:35:00,41.74,41.81,41.55,41.79,93188.0,35.0086,35.0673,34.8492,35.0505,93188.0
2018-10-31 09:40:00,41.78,42.0,41.64,41.94,91714.0,35.0421,35.2267,34.9247,35.1763,91714.0
2018-10-31 09:45:00,41.92,41.93,41.68,41.82,128287.0,35.1596,35.168,34.9583,35.0757,128287.0
2018-10-31 09:50:00,41.8,41.91,41.77,41.83,88012.0,35.0589,35.1512,35.0338,35.0841,88012.0
2018-10-31 09:55:00,41.82,41.82,41.7,41.77,75760.0,35.0757,35.0757,34.975,35.0338,75760.0
2018-10-31 10:00:00,41.79,41.79,41.63,41.68,189443.0,35.0505,35.0505,34.9163,34.9583,189443.0
2018-10-31 10:05:00,41.68,41.73,41.49,41.5,99635.0,34.9583,35.0002,34.7989,34.8073,99635.0
2018-10-31 10:10:00,41.5,41.81,41.49,41.72,125265.0,34.8073,35.0673,34.7989,34.9918,125265.0
2018-10-31 10:15:00,41.73,41.86,41.68,41.72,47126.0,35.0002,35.1092,34.9583,34.9918,47126.0
2018-10-31 10:20:00,41.72,41.83,41.61,41.8,120370.0,34.9918,35.0841,34.8996,35.0589,120370.0
2018-10-31 10:25:00,41.79,41.82,41.71,41.78,61240.0,35.0505,35.0757,34.9834,35.0421,61240.0
2018-10-31 10:30:00,41.79,41.87,41.74,41.85,105000.0,35.0505,35.1176,35.0086,35.1009,105000.0
2018-10-31 10:35:00,41.86,41.94,41.78,41.92,72170.0,35.1092,35.1763,35.0421,35.1596,72170.0
2018-10-31 10:40:00,41.93,42.01,41.91,42.0,59604.0,35.168,35.2351,35.1512,35.2267,59604.0
2018-10-31 10:45:00,42.0,42.01,41.92,41.93,58141.0,35.2267,35.2351,35.1596,35.168,58141.0
2018-10-31 10:50:00,41.94,41.98,41.93,41.97,261646.0,35.1763,35.2099,35.168,35.2015,261646.0
2018-10-31 10:55:00,41.98,42.0,41.9,41.98,50642.0,35.2099,35.2267,35.1428,35.2099,50642.0
2018-10-31 11:00:00,41.97,42.06,41.96,41.99,58779.0,35.2015,35.277,35.1931,35.2183,58779.0
2018-10-31 11:05:00,41.98,42.04,41.96,42.02,186542.0,35.2099,35.2602,35.1931,35.2434,186542.0
2018-10-31 11:10:00,42.02,42.15,42.02,42.09,56128.0,35.2434,35.3525,35.2434,35.3022,56128.0
2018-10-31 11:15:00,42.09,42.23,42.07,42.18,293591.0,35.3022,35.4196,35.2854,35.3776,293591.0
2018-10-31 11:20:00,42.17,42.25,42.14,42.2,42814.0,35.3692,35.4363,35.3441,35.3944,42814.0
2018-10-31 11:25:00,42.2,42.42,42.2,42.35,103519.0,35.3944,35.5789,35.3944,35.5202,103519.0
2018-10-31 11:30:00,42.36,42.53,42.35,42.41,113391.0,35.5286,35.6712,35.5202,35.5705,113391.0
2018-10-31 11:35:00,42.41,42.49,42.38,42.45,62557.0,35.5705,35.6376,35.5454,35.6041,62557.0
2018-10-31 11:40:00,42.45,42.58,42.39,42.43,265836.0,35.6041,35.7131,35.5538,35.5873,265836.0
2018-10-31 11:45:00,42.43,42.46,42.35,42.4,113116.0,35.5873,35.6125,35.5202,35.5622,113116.0
2018-10-31 11:50:00,42.4,42.55,42.39,42.53,48400.0,35.5622,35.688,35.5538,35.6712,48400.0
2018-10-31 11:55:00,42.54,42.56,42.48,42.55,84803.0,35.6796,35.6964,35.6293,35.688,84803.0
2018-10-31 12:00:00,42.55,42.58,42.41,42.43,161247.0,35.688,35.7131,35.5705,35.5873,161247.0
2018-10-31 12:05:00,42.44,42.46,42.27,42.28,87824.0,35.5957,35.6125,35.4531,35.4615,87824.0
2018-10-31 12:10:00,42.27,42.31,42.22,42.23,69711.0,35.4531,35.4867,35.4112,35.4196,69711.0
2018-10-31 12:15:00,42.22,42.23,42.0,42.0,68782.0,35.4112,35.4196,35.2267,35.2267,68782.0
2018-10-31 12:20:00,42.01,42.08,42.0,42.02,70404.0,35.2351,35.2938,35.2267,35.2434,70404.0
2018-10-31 12:25:00,42.01,42.09,42.0,42.07,39213.0,35.2351,35.3022,35.2267,35.2854,39213.0
2018-10-31 12:30:00,42.07,42.11,42.01,42.04,45801.0,35.2854,35.3189,35.2351,35.2602,45801.0
2018-10-31 12:35:00,42.03,42.16,42.02,42.16,55603.0,35.2518,35.3609,35.2434,35.3609,55603.0
2018-10-31 12:40:00,42.16,42.16,42.01,42.04,103383.0,35.3609,35.3609,35.2351,35.2602,103383.0
2018-10-31 12:45:00,42.04,42.26,42.03,42.23,67938.0,35.2602,35.4447,35.2518,35.4196,67938.0
2018-10-31 12:50:00,42.23,42.32,42.18,42.29,76386.0,35.4196,35.4951,35.3776,35.4699,76386.0
2018-10-31 12:55:00,42.28,42.31,42.27,42.29,66972.0,35.4615,35.4867,35.4531,35.4699,66972.0
2018-10-31 13:00:00,42.29,42.3,42.1,42.15,60283.0,35.4699,35.4783,35.3105,35.3525,60283.0
2018-10-31 13:05:00,42.15,42.2,42.14,42.16,70352.0,35.3525,35.3944,35.3441,35.3609,70352.0
2018-10-31 13:10:00,42.16,42.45,42.16,42.35,79676.0,35.3609,35.6041,35.3609,35.5202,79676.0
2018-10-31 13:15:00,42.34,42.35,42.25,42.31,29394.0,35.5118,35.5202,35.4363,35.4867,29394.0
2018-10-31 13:20:00,42.3,42.35,42.3,42.34,35203.0,35.4783,35.5202,35.4783,35.5118,35203.0
2018-10-31 13:25:00,42.34,42.36,42.27,42.3,40035.0,35.5118,35.5286,35.4531,35.4783,40035.0
2018-10-31 13:30:00,42.29,42.29,42.23,42.26,108110.0,35.4699,35.4699,35.4196,35.4447,108110.0
2018-10-31 13:35:00,42.26,42.3,42.23,42.3,128114.0,35.4447,35.4783,35.4196,35.4783,128114.0
2018-10-31 13:40:00,42.3,42.44,42.28,42.41,120505.0,35.4783,35.5957,35.4615,35.5705,120505.0
2018-10-31 13:45:00,42.42,42.49,42.39,42.46,72290.0,35.5789,35.6376,35.5538,35.6125,72290.0
2018-10-31 13:50:00,42.46,42.47,42.3,42.32,65640.0,35.6125,35.6209,35.4783,35.4951,65640.0
2018-10-31 13:55:00,42.32,42.42,42.32,42.42,126692.0,35.4951,35.5789,35.4951,35.5789,126692.0
2018-10-31 14:00:00,42.42,42.48,42.39,42.48,112509.0,35.5789,35.6293,35.5538,35.6293,112509.0
2018-10-31 14:05:00,42.47,42.49,42.38,42.43,70460.0,35.6209,35.6376,35.5454,35.5873,70460.0
2018-10-31 14:10:00,42.43,42.57,42.42,42.56,71306.0,35.5873,35.7047,35.5789,35.6964,71306.0
2018-10-31 14:15:00,42.55,42.61,42.5,42.58,78396.0,35.688,35.7383,35.646,35.7131,78396.0
2018-10-31 14:20:00,42.58,42.59,42.48,42.5,84321.0,35.7131,35.7215,35.6293,35.646,84321.0
2018-10-31 14:25:00,42.51,42.61,42.5,42.59,61454.0,35.6544,35.7383,35.646,35.7215,61454.0
2018-10-31 14:30:00,42.58,42.62,42.52,42.54,89110.0,35.7131,35.7467,35.6628,35.6796,89110.0
2018-10-31 14:35:00,42.54,42.54,42.42,42.43,83080.0,35.6796,35.6796,35.5789,35.5873,83080.0
2018-10-31 14:40:00,42.43,42.52,42.42,42.45,91574.0,35.5873,35.6628,35.5789,35.6041,91574.0
2018-10-31 14:45:00,42.45,42.45,42.33,42.34,58562.0,35.6041,35.6041,35.5034,35.5118,58562.0
2018-10-31 14:50:00,42.34,42.46,42.32,42.45,75632.0,35.5118,35.6125,35.4951,35.6041,75632.0
2018-10-31 14:55:00,42.46,42.52,42.44,42.48,93057.0,35.6125,35.6628,35.5957,35.6293,93057.0
2018-10-31 15:00:00,42.48,42.59,42.45,42.54,88092.0,35.6293,35.7215,35.6041,35.6796,88092.0
2018-10-31 15:05:00,42.55,42.55,42.42,42.43,70063.0,35.688,35.688,35.5789,35.5873,70063.0
2018-10-31 15:10:00,42.43,42.47,42.38,42.43,106722.0,35.5873,35.6209,35.5454,35.5873,106722.0
2018-10-31 15:15:00,42.43,42.47,42.37,42.38,108975.0,35.5873,35.6209,35.537,35.5454,108975.0
2018-10-31 15:20:00,42.37,42.38,42.24,42.31,106391.0,35.537,35.5454,35.428,35.4867,106391.0
2018-10-31 15:25:00,42.31,42.34,42.18,42.26,130052.0,35.4867,35.5118,35.3776,35.4447,130052.0
2018-10-31 15:30:00,42.24,42.27,41.98,42.03,139221.0,35.428,35.4531,35.2099,35.2518,139221.0
2018-10-31 15:35:00,42.03,42.03,41.9,41.93,153915.0,35.2518,35.2518,35.1428,35.168,153915.0
2018-10-31 15:40:00,41.92,42.0,41.88,41.89,226704.0,35.1596,35.2267,35.126,35.1344,226704.0
2018-10-31 15:45:00,41.88,41.93,41.59,41.59,365724.0,35.126,35.168,34.8828,34.8828,365724.0
2018-10-31 15:50:00,41.59,41.69,41.51,41.52,505415.0,34.8828,34.9667,34.8157,34.8241,505415.0
2018-10-31 15:55:00,41.52,41.56,41.2,41.28,778821.0,34.8241,34.8576,34.5557,34.6228,778821.0
2018-11-01 09:30:00,43.36,44.63,43.0,43.19,562505.0,36.3673,37.4325,36.0654,36.2248,562505.0
2018-11-01 09:35:00,43.19,44.04,43.14,43.25,310352.0,36.2248,36.9377,36.1828,36.2751,310352.0
2018-11-01 09:40:00,43.26,43.44,42.81,43.13,515322.0,36.2835,36.4344,35.906,36.1744,515322.0
2018-11-01 09:45:00,43.09,43.1,42.62,42.95,162622.0,36.1409,36.1493,35.7467,36.0235,162622.0
2018-11-01 09:50:00,42.93,43.17,42.82,43.11,208733.0,36.0067,36.208,35.9144,36.1577,208733.0
2018-11-01 09:55:00,43.12,43.18,42.8,43.03,102493.0,36.166,36.2164,35.8976,36.0906,102493.0
2018-11-01 10:00:00,43.01,43.15,42.88,43.12,177053.0,36.0738,36.1912,35.9647,36.166,177053.0
2018-11-01 10:05:00,43.12,43.2,42.96,43.19,199697.0,36.166,36.2331,36.0318,36.2248,199697.0
2018-11-01 10:10:00,43.2,43.32,43.09,43.32,80657.0,36.2331,36.3338,36.1409,36.3338,80657.0
2018-11-01 10:15:00,43.31,43.42,43.26,43.33,114582.0,36.3254,36.4177,36.2835,36.3422,114582.0
2018-11-01 10:20:00,43.33,43.33,43.09,43.16,101631.0,36.3422,36.3422,36.1409,36.1996,101631.0
2018-11-01 10:25:00,43.15,43.34,43.15,43.29,106407.0,36.1912,36.3506,36.1912,36.3086,106407.0
2018-11-01 10:30:00,43.31,43.39,43.25,43.36,190238.0,36.3254,36.3925,36.2751,36.3673,190238.0
2018-11-01 10:35:00,43.37,43.4,43.26,43.34,73607.0,36.3757,36.4009,36.2835,36.3506,73607.0
2018-11-01 10:40:00,43.32,43.35,43.25,43.35,39600.0,36.3338,36.359,36.2751,36.359,39600.0
2018-11-01 10:45:00,43.35,43.41,43.26,43.4,48461.0,36.359,36.4093,36.2835,36.4009,48461.0
2018-11-01 10:50:00,43.4,43.57,43.38,43.46,197372.0,36.4009,36.5435,36.3841,36.4512,197372.0
2018-11-01 10:55:00,43.45,43.45,43.3,43.34,81663.0,36.4428,36.4428,36.317,36.3506,81663.0
2018-11-01 11:00:00,43.34,43.38,42.95,43.03,85365.0,36.3506,36.3841,36.0235,36.0906,85365.0
2018-11-01 11:05:00,43.04,43.08,42.91,42.99,49493.0,36.0989,36.1325,35.9899,36.057,49493.0
2018-11-01 11:10:00,42.97,43.19,42.95,43.08,62572.0,36.0402,36.2248,36.0235,36.1325,62572.0
2018-11-01 11:15:00,43.08,43.08,42.94,42.99,130210.0,36.1325,36.1325,36.0151,36.057,130210.0
2018-11-01 11:20:00,42.99,43.12,42.93,43.07,73841.0,36.057,36.166,36.0067,36.1241,73841.0
2018-11-01 11:25:00,43.07,43.19,43.07,43.12,73395.0,36.1241,36.2248,36.1241,36.166,73395.0
2018-11-01 11:30:00,43.12,43.27,43.11,43.21,61936.0,36.166,36.2919,36.1577,36.2415,61936.0
2018-11-01 11:35:00,43.21,43.28,43.13,43.27,54184.0,36.2415,36.3002,36.1744,36.2919,54184.0
2018-11-01 11:40:00,43.28,43.36,43.27,43.34,42296.0,36.3002,36.3673,36.2919,36.3506,42296.0
2018-11-01 11:45:00,43.34,43.35,43.16,43.18,51663.0,36.3506,36.359,36.1996,36.2164,51663.0
2018-11-01 11:50:00,43.19,43.19,43.06,43.07,55587.0,36.2248,36.2248,36.1157,36.1241,55587.0
2018-11-01 11:55:00,43.07,43.09,42.97,42.98,90097.0,36.1241,36.1409,36.0402,36.0486,90097.0
2018-11-01 12:00:00,42.98,42.99,42.93,42.98,50359.0,36.0486,36.057,36.0067,36.0486,50359.0
2018-11-01 12:05:00,42.98,42.99,42.9,42.97,69773.0,36.0486,36.057,35.9815,36.0402,69773.0
2018-11-01 12:10:00,42.97,42.98,42.92,42.94,84495.0,36.0402,36.0486,35.9983,36.0151,84495.0
2018-11-01 12:15:00,42.94,42.96,42.89,42.9,138544.0,36.0151,36.0318,35.9731,35.9815,138544.0
2018-11-01 12:20:00,42.9,42.99,42.89,42.97,59900.0,35.9815,36.057,35.9731,36.0402,59900.0
2018-11-01 12:25:00,42.96,42.98,42.89,42.92,149736.0,36.0318,36.0486,35.9731,35.9983,149736.0
2018-11-01 12:30:00,42.92,42.95,42.8,42.94,74085.0,35.9983,36.0235,35.8976,36.0151,74085.0
2018-11-01 12:35:00,42.94,42.98,42.88,42.95,53104.0,36.0151,36.0486,35.9647,36.0235,53104.0
2018-11-01 12:40:00,42.95,43.03,42.93,42.99,58784.0,36.0235,36.0906,36.0067,36.057,58784.0
2018-11-01 12:45:00,42.98,43.02,42.93,42.97,42622.0,36.0486,36.0822,36.0067,36.0402,42622.0
2018-11-01 12:50:00,42.96,43.0,42.85,42.87,76854.0,36.0318,36.0654,35.9396,35.9564,76854.0
2018-11-01 12:55:00,42.87,42.88,42.81,42.83,77875.0,35.9564,35.9647,35.906,35.9228,77875.0
2018-11-01 13:00:00,42.84,42.88,42.79,42.88,94363.0,35.9312,35.9647,35.8893,35.9647,94363.0
2018-11-01 13:05:00,42.88,42.88,42.72,42.75,85245.0,35.9647,35.9647,35.8306,35.8557,85245.0
2018-11-01 13:10:00,42.75,42.77,42.69,42.7,72793.0,35.8557,35.8725,35.8054,35.8138,72793.0
2018-11-01 13:15:00,42.7,42.81,42.69,42.79,61472.0,35.8138,35.906,35.8054,35.8893,61472.0
2018-11-01 13:20:00,42.8,42.8,42.69,42.73,69464.0,35.8976,35.8976,35.8054,35.8389,69464.0
2018-11-01 13:25:00,42.73,42.86,42.73,42.84,104302.0,35.8389,35.948,35.8389,35.9312,104302.0
2018-11-01 13:30:00,42.84,42.92,42.77,42.85,53910.0,35.9312,35.9983,35.8725,35.9396,53910.0
2018-11-01 13:35:00,42.85,42.87,42.74,42.79,41962.0,35.9396,35.9564,35.8473,35.8893,41962.0
2018-11-01 13:40:00,42.79,43.0,42.79,42.99,37816.0,35.8893,36.0654,35.8893,36.057,37816.0
2018-11-01 13:45:00,42.99,43.0,42.89,42.91,37882.0,36.057,36.0654,35.9731,35.9899,37882.0
2018-11-01 13:50:00,42.91,42.97,42.89,42.95,85835.0,35.9899,36.0402,35.9731,36.0235,85835.0
2018-11-01 13:55:00,42.95,42.95,42.87,42.87,23065.0,36.0235,36.0235,35.9564,35.9564,23065.0
2018-11-01 14:00:00,42.87,42.87,42.7,42.75,73439.0,35.9564,35.9564,35.8138,35.8557,73439.0
2018-11-01 14:05:00,42.76,42.76,42.69,42.73,159557.0,35.8641,35.8641,35.8054,35.8389,159557.0
2018-11-01 14:10:00,42.73,42.88,42.73,42.88,92953.0,35.8389,35.9647,35.8389,35.9647,92953.0
2018-11-01 14:15:00,42.88,42.98,42.84,42.93,138759.0,35.9647,36.0486,35.9312,36.0067,138759.0
2018-11-01 14:20:00,42.94,43.13,42.93,43.12,177449.0,36.0151,36.1744,36.0067,36.166,177449.0
2018-11-01 14:25:00,43.12,43.15,43.01,43.04,65064.0,36.166,36.1912,36.0738,36.0989,65064.0
2018-11-01 14:30:00,43.04,43.12,43.02,43.09,62279.0,36.0989,36.166,36.0822,36.1409,62279.0
2018-11-01 14:35:00,43.08,43.1,43.03,43.09,125123.0,36.1325,36.1493,36.0906,36.1409,125123.0
2018-11-01 14:40:00,43.09,43.11,43.03,43.07,54677.0,36.1409,36.1577,36.0906,36.1241,54677.0
2018-11-01 14:45:00,43.06,43.22,43.06,43.21,319043.0,36.1157,36.2499,36.1157,36.2415,319043.0
2018-11-01 14:50:00,43.21,43.24,43.14,43.15,118550.0,36.2415,36.2667,36.1828,36.1912,118550.0
2018-11-01 14:55:00,43.16,43.22,43.15,43.19,137473.0,36.1996,36.2499,36.1912,36.2248,137473.0
2018-11-01 15:00:00,43.18,43.24,43.18,43.23,86449.0,36.2164,36.2667,36.2164,36.2583,86449.0
2018-11-01 15:05:00,43.22,43.25,43.19,43.21,178373.0,36.2499,36.2751,36.2248,36.2415,178373.0
2018-11-01 15:10:00,43.22,43.24,43.19,43.21,128873.0,36.2499,36.2667,36.2248,36.2415,128873.0
2018-11-01 15:15:00,43.21,43.25,43.19,43.25,74628.0,36.2415,36.2751,36.2248,36.2751,74628.0
2018-11-01 15:20:00,43.25,43.28,43.19,43.28,131792.0,36.2751,36.3002,36.2248,36.3002,131792.0
2018-11-01 15:25:00,43.27,43.31,43.25,43.3,180023.0,36.2919,36.3254,36.2751,36.317,180023.0
2018-11-01 15:30:00,43.3,43.32,43.24,43.26,207535.0,36.317,36.3338,36.2667,36.2835,207535.0
2018-11-01 15:35:00,43.26,43.27,43.13,43.13,251443.0,36.2835,36.2919,36.1744,36.1744,251443.0
2018-11-01 15:40:00,43.13,43.14,42.95,43.08,192590.0,36.1744,36.1828,36.0235,36.1325,192590.0
2018-11-01 15:45:00,43.08,43.11,42.94,43.02,280342.0,36.1325,36.1577,36.0151,36.0822,280342.0
2018-11-01 15:50:00,43.02,43.13,42.98,43.12,338014.0,36.0822,36.1744,36.0486,36.166,338014.0
2018-11-01 15:55:00,43.12,43.14,43.01,43.1,656599.0,36.166,36.1828,36.0738,36.1493,656599.0
2018-11-02 09:30:00,43.42,43.66,43.14,43.21,112864.0,36.4177,36.619,36.1828,36.2415,112864.0
2018-11-02 09:35:00,43.22,43.48,43.18,43.41,71654.0,36.2499,36.468,36.2164,36.4093,71654.0
2018-11-02 09:40:00,43.43,43.44,43.28,43.37,73041.0,36.426,36.4344,36.3002,36.3757,73041.0
2018-11-02 09:45:00,43.37,43.64,43.35,43.64,85148.0,36.3757,36.6022,36.359,36.6022,85148.0
2018-11-02 09:50:00,43.64,43.79,43.61,43.64,93026.0,36.6022,36.728,36.577,36.6022,93026.0
2018-11-02 09:55:00,43.63,43.73,43.56,43.69,61399.0,36.5938,36.6777,36.5351,36.6441,61399.0
2018-11-02 10:00:00,43.68,43.76,43.62,43.68,81758.0,36.6357,36.7028,36.5854,36.6357,81758.0
2018-11-02 10:05:00,43.68,43.71,43.5,43.51,143866.0,36.6357,36.6609,36.4848,36.4931,143866.0
2018-11-02 10:10:00,43.5,43.85,43.49,43.84,93924.0,36.4848,36.7783,36.4764,36.7699,93924.0
2018-11-02 10:15:00,43.83,43.84,43.68,43.72,71508.0,36.7615,36.7699,36.6357,36.6693,71508.0
2018-11-02 10:20:00,43.73,43.77,43.64,43.75,85856.0,36.6777,36.7112,36.6022,36.6944,85856.0
2018-11-02 10:25:00,43.74,43.85,43.74,43.77,107191.0,36.6861,36.7783,36.6861,36.7112,107191.0
2018-11-02 10:30:00,43.77,43.79,43.73,43.74,143757.0,36.7112,36.728,36.6777,36.6861,143757.0
2018-11-02 10:35:00,43.74,43.76,43.67,43.71,169730.0,36.6861,36.7028,36.6273,36.6609,169730.0
2018-11-02 10:40:00,43.71,43.72,43.69,43.71,111532.0,36.6609,36.6693,36.6441,36.6609,111532.0
2018-11-02 10:45:00,43.71,43.83,43.69,43.8,61252.0,36.6609,36.7615,36.6441,36.7364,61252.0
2018-11-02 10:50:00,43.79,43.88,43.79,43.88,54601.0,36.728,36.8035,36.728,36.8035,54601.0
2018-11-02 10:55:00,43.87,43.99,43.84,43.87,51859.0,36.7951,36.8957,36.7699,36.7951,51859.0
2018-11-02 11:00:00,43.88,44.0,43.87,43.91,79804.0,36.8035,36.9041,36.7951,36.8286,79804.0
2018-11-02 11:05:00,43.91,43.91,43.73,43.8,96799.0,36.8286,36.8286,36.6777,36.7364,96799.0
2018-11-02 11:10:00,43.81,43.82,43.73,43.76,95484.0,36.7448,36.7532,36.6777,36.7028,95484.0
2018-11-02 11:15:00,43.76,43.79,43.74,43.77,130983.0,36.7028,36.728,36.6861,36.7112,130983.0
2018-11-02 11:20:00,43.76,43.77,43.68,43.71,126131.0,36.7028,36.7112,36.6357,36.6609,126131.0
2018-11-02 11:25:00,43.7,43.72,43.46,43.5,103250.0,36.6525,36.6693,36.4512,36.4848,103250.0
2018-11-02 11:30:00,43.5,43.51,43.38,43.49,85147.0,36.4848,36.4931,36.3841,36.4764,85147.0
2018-11-02 11:35:00,43.49,43.52,43.42,43.45,86441.0,36.4764,36.5015,36.4177,36.4428,86441.0
2018-11-02 11:40:00,43.46,43.46,43.27,43.3,329265.0,36.4512,36.4512,36.2919,36.317,329265.0
2018-11-02 11:45:00,43.3,43.37,43.25,43.34,76840.0,36.317,36.3757,36.2751,36.3506,76840.0
2018-11-02 11:50:00,43.34,43.39,43.28,43.37,96193.0,36.3506,36.3925,36.3002,36.3757,96193.0
2018-11-02 11:55:00,43.38,43.42,43.36,43.42,64785.0,36.3841,36.4177,36.3673,36.4177,64785.0
2018-11-02 12:00:00,43.42,43.44,43.32,43.35,110830.0,36.4177,36.4344,36.3338,36.359,110830.0
2018-11-02 12:05:00,43.36,43.38,43.28,43.28,49226.0,36.3673,36.3841,36.3002,36.3002,49226.0
2018-11-02 12:10:00,43.29,43.3,43.27,43.28,58424.0,36.3086,36.317,36.2919,36.3002,58424.0
2018-11-02 12:15:00,43.29,43.32,43.26,43.31,42591.0,36.3086,36.3338,36.2835,36.3254,42591.0
2018-11-02 12:20:00,43.31,43.31,43.05,43.05,62072.0,36.3254,36.3254,36.1073,36.1073,62072.0
2018-11-02 12:25:00,43.07,43.08,43.03,43.06,46612.0,36.1241,36.1325,36.0906,36.1157,46612.0
2018-11-02 12:30:00,43.05,43.07,42.83,42.83,57911.0,36.1073,36.1241,35.9228,35.9228,57911.0
2018-11-02 12:35:00,42.83,42.87,42.72,42.73,41780.0,35.9228,35.9564,35.8306,35.8389,41780.0
2018-11-02 12:40:00,42.73,42.78,42.68,42.69,48163.0,35.8389,35.8809,35.797,35.8054,48163.0
2018-11-02 12:45:00,42.69,42.73,42.63,42.69,47723.0,35.8054,35.8389,35.7551,35.8054,47723.0
2018-11-02 12:50:00,42.7,42.7,42.6,42.63,75017.0,35.8138,35.8138,35.7299,35.7551,75017.0
2018-11-02 12:55:00,42.63,42.65,42.57,42.61,97446.0,35.7551,35.7718,35.7047,35.7383,97446.0
2018-11-02 13:00:00,42.6,42.6,42.43,42.44,53343.0,35.7299,35.7299,35.5873,35.5957,53343.0
2018-11-02 13:05:00,42.43,42.48,42.37,42.48,47787.0,35.5873,35.6293,35.537,35.6293,47787.0
2018-11-02 13:10:00,42.48,42.57,42.46,42.56,37434.0,35.6293,35.7047,35.6125,35.6964,37434.0
2018-11-02 13:15:00,42.56,42.66,42.54,42.63,45875.0,35.6964,35.7802,35.6796,35.7551,45875.0
2018-11-02 13:20:00,42.63,42.71,42.6,42.67,44634.0,35.7551,35.8222,35.7299,35.7886,44634.0
2018-11-02 13:25:00,42.68,42.72,42.65,42.72,55469.0,35.797,35.8306,35.7718,35.8306,55469.0
2018-11-02 13:30:00,42.71,42.74,42.63,42.68,119023.0,35.8222,35.8473,35.7551,35.797,119023.0
2018-11-02 13:35:00,42.68,42.72,42.65,42.71,47224.0,35.797,35.8306,35.7718,35.8222,47224.0
2018-11-02 13:40:00,42.72,42.84,42.71,42.82,132254.0,35.8306,35.9312,35.8222,35.9144,132254.0
2018-11-02 13:45:00,42.81,42.93,42.8,42.83,123799.0,35.906,36.0067,35.8976,35.9228,123799.0
2018-11-02 13:50:00,42.84,42.87,42.78,42.86,81663.0,35.9312,35.9564,35.8809,35.948,81663.0
2018-11-02 13:55:00,42.87,42.89,42.74,42.75,50822.0,35.9564,35.9731,35.8473,35.8557,50822.0
2018-11-02 14:00:00,42.75,42.78,42.65,42.66,59865.0,35.8557,35.8809,35.7718,35.7802,59865.0
2018-11-02 14:05:00,42.65,42.66,42.48,42.5,255061.0,35.7718,35.7802,35.6293,35.646,255061.0
2018-11-02 14:10:00,42.5,42.59,42.49,42.59,49131.0,35.646,35.7215,35.6376,35.7215,49131.0
2018-11-02 14:15:00,42.59,42.72,42.59,42.72,100712.0,35.7215,35.8306,35.7215,35.8306,100712.0
2018-11-02 14:20:00,42.72,42.77,42.71,42.77,68736.0,35.8306,35.8725,35.8222,35.8725,68736.0
2018-11-02 14:25:00,42.77,43.21,42.75,43.16,103800.0,35.8725,36.2415,35.8557,36.1996,103800.0
2018-11-02 14:30:00,43.16,43.17,42.91,43.0,87873.0,36.1996,36.208,35.9899,36.0654,87873.0
2018-11-02 14:35:00,43.0,43.0,42.85,42.87,109113.0,36.0654,36.0654,35.9396,35.9564,109113.0
2018-11-02 14:40:00,42.88,42.99,42.86,42.91,96738.0,35.9647,36.057,35.948,35.9899,96738.0
2018-11-02 14:45:00,42.92,42.98,42.88,42.98,57462.0,35.9983,36.0486,35.9647,36.0486,57462.0
2018-11-02 14:50:00,42.98,43.04,42.96,43.03,59528.0,36.0486,36.0989,36.0318,36.0906,59528.0
2018-11-02 14:55:00,43.02,43.05,42.97,43.02,69714.0,36.0822,36.1073,36.0402,36.0822,69714.0
2018-11-02 15:00:00,43.02,43.08,42.96,43.07,147984.0,36.0822,36.1325,36.0318,36.1241,147984.0
2018-11-02 15:05:00,43.08,43.13,43.04,43.09,78552.0,36.1325,36.1744,36.0989,36.1409,78552.0
2018-11-02 15:10:00,43.09,43.2,43.07,43.18,94721.0,36.1409,36.2331,36.1241,36.2164,94721.0
2018-11-02 15:15:00,43.18,43.25,43.15,43.24,145959.0,36.2164,36.2751,36.1912,36.2667,145959.0
2018-11-02 15:20:00,43.23,43.32,43.22,43.32,261351.0,36.2583,36.3338,36.2499,36.3338,261351.0
2018-11-02 15:25:00,43.32,43.36,43.23,43.28,186220.0,36.3338,36.3673,36.2583,36.3002,186220.0
2018-11-02 15:30:00,43.29,43.29,43.17,43.23,144283.0,36.3086,36.3086,36.208,36.2583,144283.0
2018-11-02 15:35:00,43.23,43.34,43.21,43.31,164178.0,36.2583,36.3506,36.2415,36.3254,164178.0
2018-11-02 15:40:00,43.31,43.32,43.26,43.29,126326.0,36.3254,36.3338,36.2835,36.3086,126326.0
2018-11-02 15:45:00,43.28,43.29,43.2,43.29,213346.0,36.3002,36.3086,36.2331,36.3086,213346.0
2018-11-02 15:50:00,43.29,43.34,43.24,43.25,276298.0,36.3086,36.3506,36.2667,36.2751,276298.0
2018-11-02 15:55:00,43.24,43.29,43.22,43.28,476384.0,36.2667,36.3086,36.2499,36.3002,476384.0
2018-11-05 09:30:00,43.11,43.41,43.09,43.33,123062.0,36.1577,36.4093,36.1409,36.3422,123062.0
2018-11-05 09:35:00,43.35,43.58,43.32,43.37,59175.0,36.359,36.5519,36.3338,36.3757,59175.0
2018-11-05 09:40:00,43.38,43.52,43.26,43.36,135130.0,36.3841,36.5015,36.2835,36.3673,135130.0
2018-11-05 09:45:00,43.37,43.37,43.23,43.29,95753.0,36.3757,36.3757,36.2583,36.3086,95753.0
2018-11-05 09:50:00,43.3,43.53,43.28,43.45,126640.0,36.317,36.5099,36.3002,36.4428,126640.0
2018-11-05 09:55:00,43.45,43.49,43.36,43.39,47146.0,36.4428,36.4764,36.3673,36.3925,47146.0
2018-11-05 10:00:00,43.39,43.41,43.21,43.29,49007.0,36.3925,36.4093,36.2415,36.3086,49007.0
2018-11-05 10:05:00,43.3,43.31,43.18,43.19,67930.0,36.317,36.3254,36.2164,36.2248,67930.0
2018-11-05 10:10:00,43.2,43.24,43.13,43.21,137264.0,36.2331,36.2667,36.1744,36.2415,137264.0
2018-11-05 10:15:00,43.21,43.38,43.19,43.37,32041.0,36.2415,36.3841,36.2248,36.3757,32041.0
2018-11-05 10:20:00,43.37,43.44,43.36,43.42,24424.0,36.3757,36.4344,36.3673,36.4177,24424.0
2018-11-05 10:25:00,43.43,43.62,43.39,43.57,59632.0,36.426,36.5854,36.3925,36.5435,59632.0
2018-11-05 10:30:00,43.59,43.75,43.59,43.71,46265.0,36.5602,36.6944,36.5602,36.6609,46265.0
2018-11-05 10:35:00,43.71,43.93,43.7,43.88,62960.0,36.6609,36.8454,36.6525,36.8035,62960.0
2018-11-05 10:40:00,43.88,43.92,43.8,43.82,58540.0,36.8035,36.837,36.7364,36.7532,58540.0
2018-11-05 10:45:00,43.8,43.84,43.74,43.75,27266.0,36.7364,36.7699,36.6861,36.6944,27266.0
2018-11-05 10:50:00,43.75,43.77,43.62,43.76,42641.0,36.6944,36.7112,36.5854,36.7028,42641.0
2018-11-05 10:55:00,43.77,43.88,43.75,43.87,56884.0,36.7112,36.8035,36.6944,36.7951,56884.0
2018-11-05 11:00:00,43.86,43.92,43.84,43.91,43641.0,36.7867,36.837,36.7699,36.8286,43641.0
2018-11-05 11:05:00,43.9,43.94,43.87,43.89,48744.0,36.8203,36.8538,36.7951,36.8119,48744.0
2018-11-05 11:10:00,43.89,43.94,43.87,43.91,124186.0,36.8119,36.8538,36.7951,36.8286,124186.0
2018-11-05 11:15:00,43.9,43.93,43.85,43.91,70933.0,36.8203,36.8454,36.7783,36.8286,70933.0
2018-11-05 11:20:00,43.91,43.96,43.88,43.95,72818.0,36.8286,36.8706,36.8035,36.8622,72818.0
2018-11-05 11:25:00,43.95,43.96,43.87,43.91,93421.0,36.8622,36.8706,36.7951,36.8286,93421.0
2018-11-05 11:30:00,43.92,43.97,43.77,43.79,210063.0,36.837,36.879,36.7112,36.728,210063.0
2018-11-05 11:35:00,43.79,43.9,43.76,43.87,51263.0,36.728,36.8203,36.7028,36.7951,51263.0
2018-11-05 11:40:00,43.87,43.92,43.83,43.87,54575.0,36.7951,36.837,36.7615,36.7951,54575.0
2018-11-05 11:45:00,43.87,43.9,43.73,43.8,281575.0,36.7951,36.8203,36.6777,36.7364,281575.0
2018-11-05 11:50:00,43.79,43.82,43.73,43.75,38445.0,36.728,36.7532,36.6777,36.6944,38445.0
2018-11-05 11:55:00,43.76,43.83,43.75,43.82,25925.0,36.7028,36.7615,36.6944,36.7532,25925.0
2018-11-05 12:00:00,43.83,43.83,43.74,43.78,29748.0,36.7615,36.7615,36.6861,36.7196,29748.0
2018-11-05 12:05:00,43.78,43.8,43.75,43.75,24545.0,36.7196,36.7364,36.6944,36.6944,24545.0
2018-11-05 12:10:00,43.74,43.79,43.74,43.77,22670.0,36.6861,36.728,36.6861,36.7112,22670.0
2018-11-05 12:15:00,43.77,43.77,43.65,43.66,40695.0,36.7112,36.7112,36.6106,36.619,40695.0
2018-11-05 12:20:00,43.66,43.67,43.56,43.64,77055.0,36.619,36.6273,36.5351,36.6022,77055.0
2018-11-05 12:25:00,43.63,43.69,43.6,43.65,34882.0,36.5938,36.6441,36.5686,36.6106,34882.0
2018-11-05 12:30:00,43.65,43.68,43.6,43.61,17258.0,36.6106,36.6357,36.5686,36.577,17258.0
2018-11-05 12:35:00,43.61,43.65,43.58,43.59,24187.0,36.577,36.6106,36.5519,36.5602,24187.0
2018-11-05 12:40:00,43.6,43.65,43.56,43.6,50477.0,36.5686,36.6106,36.5351,36.5686,50477.0
2018-11-05 12:45:00,43.59,43.6,43.53,43.54,33189.0,36.5602,36.5686,36.5099,36.5183,33189.0
2018-11-05 12:50:00,43.53,43.6,43.53,43.56,25000.0,36.5099,36.5686,36.5099,36.5351,25000.0
2018-11-05 12:55:00,43.56,43.59,43.52,43.57,31702.0,36.5351,36.5602,36.5015,36.5435,31702.0
2018-11-05 13:00:00,43.58,43.67,43.58,43.65,97729.0,36.5519,36.6273,36.5519,36.6106,97729.0
2018-11-05 13:05:00,43.66,43.7,43.63,43.67,26971.0,36.619,36.6525,36.5938,36.6273,26971.0
2018-11-05 13:10:00,43.67,43.73,43.64,43.65,48772.0,36.6273,36.6777,36.6022,36.6106,48772.0
2018-11-05 13:15:00,43.65,43.77,43.64,43.76,83286.0,36.6106,36.7112,36.6022,36.7028,83286.0
2018-11-05 13:20:00,43.77,43.77,43.71,43.74,30825.0,36.7112,36.7112,36.6609,36.6861,30825.0
2018-11-05 13:25:00,43.75,43.82,43.74,43.8,39768.0,36.6944,36.7532,36.6861,36.7364,39768.0
2018-11-05 13:30:00,43.8,43.98,43.79,43.95,46222.0,36.7364,36.8874,36.728,36.8622,46222.0
2018-11-05 13:35:00,43.95,44.1,43.94,44.09,58100.0,36.8622,36.988,36.8538,36.9796,58100.0
2018-11-05 13:40:00,44.09,44.14,44.03,44.03,59478.0,36.9796,37.0215,36.9293,36.9293,59478.0
2018-11-05 13:45:00,44.03,44.09,44.02,44.06,38327.0,36.9293,36.9796,36.9209,36.9544,38327.0
2018-11-05 13:50:00,44.05,44.08,44.0,44.04,126937.0,36.9461,36.9712,36.9041,36.9377,126937.0
2018-11-05 13:55:00,44.05,44.13,44.03,44.13,34744.0,36.9461,37.0132,36.9293,37.0132,34744.0
2018-11-05 14:00:00,44.13,44.17,43.97,43.97,47802.0,37.0132,37.0467,36.879,36.879,47802.0
2018-11-05 14:05:00,43.97,44.01,43.95,43.99,25556.0,36.879,36.9125,36.8622,36.8957,25556.0
2018-11-05 14:10:00,43.99,44.0,43.95,43.99,48194.0,36.8957,36.9041,36.8622,36.8957,48194.0
2018-11-05 14:15:00,43.98,43.99,43.86,43.98,50419.0,36.8874,36.8957,36.7867,36.8874,50419.0
2018-11-05 14:20:00,43.98,44.07,43.96,44.06,66872.0,36.8874,36.9628,36.8706,36.9544,66872.0
2018-11-05 14:25:00,44.06,44.14,44.05,44.13,66645.0,36.9544,37.0215,36.9461,37.0132,66645.0
2018-11-05 14:30:00,44.14,44.14,43.99,43.99,59596.0,37.0215,37.0215,36.8957,36.8957,59596.0
2018-11-05 14:35:00,44.0,44.05,43.97,44.05,122289.0,36.9041,36.9461,36.879,36.9461,122289.0
2018-11-05 14:40:00,44.06,44.13,44.04,44.1,57135.0,36.9544,37.0132,36.9377,36.988,57135.0
2018-11-05 14:45:00,44.1,44.16,44.09,44.12,45922.0,36.988,37.0383,36.9796,37.0048,45922.0
2018-11-05 14:50:00,44.13,44.23,44.13,44.19,193187.0,37.0132,37.097,37.0132,37.0635,193187.0
2018-11-05 14:55:00,44.18,44.23,44.13,44.13,43833.0,37.0551,37.097,37.0132,37.0132,43833.0
2018-11-05 15:00:00,44.14,44.14,44.09,44.1,35127.0,37.0215,37.0215,36.9796,36.988,35127.0
2018-11-05 15:05:00,44.1,44.17,44.05,44.05,45558.0,36.988,37.0467,36.9461,36.9461,45558.0
2018-11-05 15:10:00,44.05,44.14,44.05,44.12,45094.0,36.9461,37.0215,36.9461,37.0048,45094.0
2018-11-05 15:15:00,44.11,44.14,44.06,44.09,35829.0,36.9964,37.0215,36.9544,36.9796,35829.0
2018-11-05 15:20:00,44.09,44.1,44.01,44.02,71866.0,36.9796,36.988,36.9125,36.9209,71866.0
2018-11-05 15:25:00,44.01,44.1,43.98,44.1,80989.0,36.9125,36.988,36.8874,36.988,80989.0
2018-11-05 15:30:00,44.1,44.11,43.94,43.99,73033.0,36.988,36.9964,36.8538,36.8957,73033.0
2018-11-05 15:35:00,44.0,44.06,43.95,44.02,99797.0,36.9041,36.9544,36.8622,36.9209,99797.0
2018-11-05 15:40:00,44.02,44.04,43.93,43.97,87565.0,36.9209,36.9377,36.8454,36.879,87565.0
2018-11-05 15:45:00,43.96,44.01,43.92,44.01,178109.0,36.8706,36.9125,36.837,36.9125,178109.0
2018-11-05 15:50:00,44.0,44.07,43.99,44.05,217311.0,36.9041,36.9628,36.8957,36.9461,217311.0
2018-11-05 15:55:00,44.06,44.2,44.05,44.14,657409.0,36.9544,37.0719,36.9461,37.0215,657409.0
2018-11-06 09:30:00,43.9,43.97,43.58,43.66,116102.0,36.8203,36.879,36.5519,36.619,116102.0
2018-11-06 09:35:00,43.68,44.07,43.65,43.89,97261.0,36.6357,36.9628,36.6106,36.8119,97261.0
2018-11-06 09:40:00,43.89,43.99,43.88,43.89,34989.0,36.8119,36.8957,36.8035,36.8119,34989.0
2018-11-06 09:45:00,43.9,44.03,43.88,43.96,66629.0,36.8203,36.9293,36.8035,36.8706,66629.0
2018-11-06 09:50:00,43.96,43.98,43.85,43.9,57066.0,36.8706,36.8874,36.7783,36.8203,57066.0
2018-11-06 09:55:00,43.91,43.96,43.86,43.87,39757.0,36.8286,36.8706,36.7867,36.7951,39757.0
2018-11-06 10:00:00,43.88,43.9,43.74,43.85,61713.0,36.8035,36.8203,36.6861,36.7783,61713.0
2018-11-06 10:05:00,43.86,43.87,43.75,43.86,85315.0,36.7867,36.7951,36.6944,36.7867,85315.0
2018-11-06 10:10:00,43.86,43.9,43.78,43.83,67001.0,36.7867,36.8203,36.7196,36.7615,67001.0
2018-11-06 10:15:00,43.84,43.86,43.78,43.84,84180.0,36.7699,36.7867,36.7196,36.7699,84180.0
2018-11-06 10:20:00,43.84,43.9,43.79,43.9,66686.0,36.7699,36.8203,36.728,36.8203,66686.0
2018-11-06 10:25:00,43.89,43.92,43.86,43.87,31148.0,36.8119,36.837,36.7867,36.7951,31148.0
2018-11-06 10:30:00,43.87,43.91,43.86,43.88,44662.0,36.7951,36.8286,36.7867,36.8035,44662.0
2018-11-06 10:35:00,43.88,43.98,43.85,43.92,68085.0,36.8035,36.8874,36.7783,36.837,68085.0
2018-11-06 10:40:00,43.92,44.13,43.92,44.11,45949.0,36.837,37.0132,36.837,36.9964,45949.0
2018-11-06 10:45:00,44.11,44.21,44.1,44.16,40272.0,36.9964,37.0803,36.988,37.0383,40272.0
2018-11-06 10:50:00,44.15,44.17,44.06,44.14,55926.0,37.0299,37.0467,36.9544,37.0215,55926.0
2018-11-06 10:55:00,44.13,44.31,44.12,44.31,33831.0,37.0132,37.1641,37.0048,37.1641,33831.0
2018-11-06 11:00:00,44.3,44.36,44.27,44.28,60067.0,37.1557,37.2061,37.1306,37.139,60067.0
2018-11-06 11:05:00,44.29,44.44,44.27,44.4,52330.0,37.1474,37.2732,37.1306,37.2396,52330.0
2018-11-06 11:10:00,44.4,44.6,44.39,44.6,142975.0,37.2396,37.4074,37.2312,37.4074,142975.0
2018-11-06 11:15:00,44.59,44.6,44.47,44.51,68836.0,37.399,37.4074,37.2983,37.3319,68836.0
2018-11-06 11:20:00,44.52,44.55,44.41,44.52,100438.0,37.3403,37.3654,37.248,37.3403,100438.0
2018-11-06 11:25:00,44.51,44.52,44.4,44.44,61536.0,37.3319,37.3403,37.2396,37.2732,61536.0
2018-11-06 11:30:00,44.44,44.44,44.35,44.39,43982.0,37.2732,37.2732,37.1977,37.2312,43982.0
2018-11-06 11:35:00,44.39,44.42,44.34,44.4,44536.0,37.2312,37.2564,37.1893,37.2396,44536.0
2018-11-06 11:40:00,44.4,44.4,44.31,44.38,69973.0,37.2396,37.2396,37.1641,37.2228,69973.0
2018-11-06 11:45:00,44.38,44.42,44.29,44.29,136169.0,37.2228,37.2564,37.1474,37.1474,136169.0
2018-11-06 11:50:00,44.3,44.41,44.3,44.34,34960.0,37.1557,37.248,37.1557,37.1893,34960.0
2018-11-06 11:55:00,44.35,44.49,44.34,44.49,47650.0,37.1977,37.3151,37.1893,37.3151,47650.0
2018-11-06 12:00:00,44.49,44.51,44.41,44.49,39368.0,37.3151,37.3319,37.248,37.3151,39368.0
2018-11-06 12:05:00,44.49,44.5,44.42,44.46,56130.0,37.3151,37.3235,37.2564,37.2899,56130.0
2018-11-06 12:10:00,44.46,44.53,44.46,44.46,52400.0,37.2899,37.3487,37.2899,37.2899,52400.0
2018-11-06 12:15:00,44.46,44.51,44.45,44.51,52598.0,37.2899,37.3319,37.2816,37.3319,52598.0
2018-11-06 12:20:00,44.51,44.52,44.46,44.49,44679.0,37.3319,37.3403,37.2899,37.3151,44679.0
2018-11-06 12:25:00,44.49,44.59,44.48,44.56,50222.0,37.3151,37.399,37.3067,37.3738,50222.0
2018-11-06 12:30:00,44.55,44.57,44.5,44.52,46572.0,37.3654,37.3822,37.3235,37.3403,46572.0
2018-11-06 12:35:00,44.53,44.57,44.49,44.5,32519.0,37.3487,37.3822,37.3151,37.3235,32519.0
2018-11-06 12:40:00,44.5,44.55,44.5,44.55,29684.0,37.3235,37.3654,37.3235,37.3654,29684.0
2018-11-06 12:45:00,44.55,44.57,44.51,44.53,27794.0,37.3654,37.3822,37.3319,37.3487,27794.0
2018-11-06 12:50:00,44.53,44.56,44.46,44.53,97775.0,37.3487,37.3738,37.2899,37.3487,97775.0
2018-11-06 12:55:00,44.53,44.59,44.52,44.59,39564.0,37.3487,37.399,37.3403,37.399,39564.0
2018-11-06 13:00:00,44.58,44.6,44.54,44.6,68287.0,37.3906,37.4074,37.357,37.4074,68287.0
2018-11-06 13:05:00,44.6,44.67,44.6,44.66,35909.0,37.4074,37.4661,37.4074,37.4577,35909.0
2018-11-06 13:10:00,44.67,44.72,44.66,44.71,77907.0,37.4661,37.508,37.4577,37.4996,77907.0
2018-11-06 13:15:00,44.71,44.76,44.69,44.71,76430.0,37.4996,37.5416,37.4828,37.4996,76430.0
2018-11-06 13:20:00,44.71,44.71,44.65,44.65,54068.0,37.4996,37.4996,37.4493,37.4493,54068.0
2018-11-06 13:25:00,44.65,44.66,44.56,44.61,39974.0,37.4493,37.4577,37.3738,37.4158,39974.0
2018-11-06 13:30:00,44.6,44.64,44.59,44.61,59215.0,37.4074,37.4409,37.399,37.4158,59215.0
2018-11-06 13:35:00,44.62,44.63,44.58,44.6,44117.0,37.4241,37.4325,37.3906,37.4074,44117.0
2018-11-06 13:40:00,44.59,44.65,44.59,44.65,30069.0,37.399,37.4493,37.399,37.4493,30069.0
2018-11-06 13:45:00,44.65,44.72,44.64,44.72,40495.0,37.4493,37.508,37.4409,37.508,40495.0
2018-11-06 13:50:00,44.72,44.78,44.71,44.78,66298.0,37.508,37.5583,37.4996,37.5583,66298.0
2018-11-06 13:55:00,44.79,44.84,44.77,44.84,130832.0,37.5667,37.6087,37.5499,37.6087,130832.0
2018-11-06 14:00:00,44.84,44.92,44.77,44.91,148462.0,37.6087,37.6758,37.5499,37.6674,148462.0
2018-11-06 14:05:00,44.92,44.97,44.9,44.96,105221.0,37.6758,37.7177,37.659,37.7093,105221.0
2018-11-06 14:10:00,44.96,45.0,44.87,44.88,60752.0,37.7093,37.7429,37.6338,37.6422,60752.0
2018-11-06 14:15:00,44.88,44.88,44.75,44.8,70162.0,37.6422,37.6422,37.5332,37.5751,70162.0
2018-11-06 14:20:00,44.79,44.86,44.79,44.85,71324.0,37.5667,37.6254,37.5667,37.617,71324.0
2018-11-06 14:25:00,44.84,44.85,44.72,44.72,84531.0,37.6087,37.617,37.508,37.508,84531.0
2018-11-06 14:30:00,44.72,44.78,44.69,44.76,73913.0,37.508,37.5583,37.4828,37.5416,73913.0
2018-11-06 14:35:00,44.76,44.77,44.62,44.63,42978.0,37.5416,37.5499,37.4241,37.4325,42978.0
2018-11-06 14:40:00,44.62,44.64,44.52,44.59,48420.0,37.4241,37.4409,37.3403,37.399,48420.0
2018-11-06 14:45:00,44.58,44.59,44.5,44.56,31282.0,37.3906,37.399,37.3235,37.3738,31282.0
2018-11-06 14:50:00,44.57,44.59,44.5,44.5,43635.0,37.3822,37.399,37.3235,37.3235,43635.0
2018-11-06 14:55:00,44.5,44.52,44.46,44.51,47471.0,37.3235,37.3403,37.2899,37.3319,47471.0
2018-11-06 15:00:00,44.51,44.63,44.48,44.63,81739.0,37.3319,37.4325,37.3067,37.4325,81739.0
2018-11-06 15:05:00,44.64,44.71,44.61,44.7,96488.0,37.4409,37.4996,37.4158,37.4912,96488.0
2018-11-06 15:10:00,44.7,44.78,44.65,44.72,72898.0,37.4912,37.5583,37.4493,37.508,72898.0
2018-11-06 15:15:00,44.72,44.74,44.65,44.66,63810.0,37.508,37.5248,37.4493,37.4577,63810.0
2018-11-06 15:20:00,44.67,44.7,44.6,44.65,79708.0,37.4661,37.4912,37.4074,37.4493,79708.0
2018-11-06 15:25:00,44.64,44.68,44.61,44.64,57320.0,37.4409,37.4745,37.4158,37.4409,57320.0
2018-11-06 15:30:00,44.64,44.68,44.62,44.65,92743.0,37.4409,37.4745,37.4241,37.4493,92743.0
2018-11-06 15:35:00,44.64,44.73,44.63,44.73,131790.0,37.4409,37.5164,37.4325,37.5164,131790.0
2018-11-06 15:40:00,44.72,44.77,44.71,44.75,168104.0,37.508,37.5499,37.4996,37.5332,168104.0
2018-11-06 15:45:00,44.74,44.82,44.72,44.79,242866.0,37.5248,37.5919,37.508,37.5667,242866.0
2018-11-06 15:50:00,44.79,44.93,44.78,44.93,284940.0,37.5667,37.6841,37.5583,37.6841,284940.0
2018-11-06 15:55:00,44.93,45.0,44.88,44.9,695767.0,37.6841,37.7429,37.6422,37.659,695767.0
2018-11-07 09:30:00,44.25,44.68,44.07,44.07,238443.0,37.1138,37.4745,36.9628,36.9628,238443.0
2018-11-07 09:35:00,44.12,44.34,44.1,44.3,144642.0,37.0048,37.1893,36.988,37.1557,144642.0
2018-11-07 09:40:00,44.31,44.49,44.28,44.41,116260.0,37.1641,37.3151,37.139,37.248,116260.0
2018-11-07 09:45:00,44.41,44.6,44.39,44.6,80722.0,37.248,37.4074,37.2312,37.4074,80722.0
2018-11-07 09:50:00,44.59,44.61,44.33,44.34,81635.0,37.399,37.4158,37.1809,37.1893,81635.0
2018-11-07 09:55:00,44.34,44.36,43.97,43.97,88195.0,37.1893,37.2061,36.879,36.879,88195.0
2018-11-07 10:00:00,44.0,44.02,43.87,43.96,65103.0,36.9041,36.9209,36.7951,36.8706,65103.0
2018-11-07 10:05:00,43.97,44.03,43.89,44.02,45297.0,36.879,36.9293,36.8119,36.9209,45297.0
2018-11-07 10:10:00,44.01,44.08,44.0,44.02,39421.0,36.9125,36.9712,36.9041,36.9209,39421.0
2018-11-07 10:15:00,44.02,44.07,43.9,43.9,69189.0,36.9209,36.9628,36.8203,36.8203,69189.0
2018-11-07 10:20:00,43.89,44.1,43.88,44.1,68035.0,36.8119,36.988,36.8035,36.988,68035.0
2018-11-07 10:25:00,44.09,44.33,44.07,44.33,60738.0,36.9796,37.1809,36.9628,37.1809,60738.0
2018-11-07 10:30:00,44.33,44.4,44.24,44.29,59214.0,37.1809,37.2396,37.1054,37.1474,59214.0
2018-11-07 10:35:00,44.28,44.51,44.28,44.49,55065.0,37.139,37.3319,37.139,37.3151,55065.0
2018-11-07 10:40:00,44.49,44.61,44.48,44.61,30111.0,37.3151,37.4158,37.3067,37.4158,30111.0
2018-11-07 10:45:00,44.61,44.63,44.37,44.37,93519.0,37.4158,37.4325,37.2145,37.2145,93519.0
2018-11-07 10:50:00,44.38,44.47,44.34,44.34,51234.0,37.2228,37.2983,37.1893,37.1893,51234.0
2018-11-07 10:55:00,44.34,44.34,44.12,44.12,53751.0,37.1893,37.1893,37.0048,37.0048,53751.0
2018-11-07 11:00:00,44.11,44.27,44.1,44.18,69954.0,36.9964,37.1306,36.988,37.0551,69954.0
2018-11-07 11:05:00,44.17,44.24,44.13,44.14,71067.0,37.0467,37.1054,37.0132,37.0215,71067.0
2018-11-07 11:10:00,44.13,44.22,44.12,44.15,27988.0,37.0132,37.0886,37.0048,37.0299,27988.0
2018-11-07 11:15:00,44.14,44.17,44.1,44.17,33270.0,37.0215,37.0467,36.988,37.0467,33270.0
2018-11-07 11:20:00,44.17,44.18,44.07,44.11,28585.0,37.0467,37.0551,36.9628,36.9964,28585.0
2018-11-07 11:25:00,44.11,44.22,44.08,44.15,46749.0,36.9964,37.0886,36.9712,37.0299,46749.0
2018-11-07 11:30:00,44.16,44.19,44.13,44.14,31121.0,37.0383,37.0635,37.0132,37.0215,31121.0
2018-11-07 11:35:00,44.13,44.19,44.08,44.14,158515.0,37.0132,37.0635,36.9712,37.0215,158515.0
2018-11-07 11:40:00,44.14,44.14,44.02,44.04,51506.0,37.0215,37.0215,36.9209,36.9377,51506.0
2018-11-07 11:45:00,44.03,44.06,44.03,44.04,18758.0,36.9293,36.9544,36.9293,36.9377,18758.0
2018-11-07 11:50:00,44.04,44.05,43.96,44.04,60440.0,36.9377,36.9461,36.8706,36.9377,60440.0
2018-11-07 11:55:00,44.04,44.06,44.0,44.06,38352.0,36.9377,36.9544,36.9041,36.9544,38352.0
2018-11-07 12:00:00,44.07,44.18,44.07,44.16,32633.0,36.9628,37.0551,36.9628,37.0383,32633.0
2018-11-07 12:05:00,44.16,44.25,44.16,44.22,31757.0,37.0383,37.1138,37.0383,37.0886,31757.0
2018-11-07 12:10:00,44.22,44.3,44.22,44.3,21496.0,37.0886,37.1557,37.0886,37.1557,21496.0
2018-11-07 12:15:00,44.3,44.33,44.29,44.3,25125.0,37.1557,37.1809,37.1474,37.1557,25125.0
2018-11-07 12:20:00,44.31,44.32,44.27,44.29,25070.0,37.1641,37.1725,37.1306,37.1474,25070.0
2018-11-07 12:25:00,44.29,44.29,44.21,44.21,40250.0,37.1474,37.1474,37.0803,37.0803,40250.0
2018-11-07 12:30:00,44.22,44.3,44.21,44.29,50176.0,37.0886,37.1557,37.0803,37.1474,50176.0
2018-11-07 12:35:00,44.28,44.34,44.28,44.33,61167.0,37.139,37.1893,37.139,37.1809,61167.0
2018-11-07 12:40:00,44.33,44.4,44.33,44.39,41089.0,37.1809,37.2396,37.1809,37.2312,41089.0
2018-11-07 12:45:00,44.4,44.47,44.38,44.45,27233.0,37.2396,37.2983,37.2228,37.2816,27233.0
2018-11-07 12:50:00,44.46,44.53,44.46,44.53,69274.0,37.2899,37.3487,37.2899,37.3487,69274.0
2018-11-07 12:55:00,44.53,44.56,44.5,44.51,90217.0,37.3487,37.3738,37.3235,37.3319,90217.0
2018-11-07 13:00:00,44.51,44.51,44.41,44.41,65554.0,37.3319,37.3319,37.248,37.248,65554.0
2018-11-07 13:05:00,44.41,44.42,44.35,44.37,69980.0,37.248,37.2564,37.1977,37.2145,69980.0
2018-11-07 13:10:00,44.37,44.38,44.22,44.23,27519.0,37.2145,37.2228,37.0886,37.097,27519.0
2018-11-07 13:15:00,44.23,44.25,44.16,44.18,33291.0,37.097,37.1138,37.0383,37.0551,33291.0
2018-11-07 13:20:00,44.19,44.22,44.16,44.18,29153.0,37.0635,37.0886,37.0383,37.0551,29153.0
2018-11-07 13:25:00,44.18,44.23,44.15,44.23,23810.0,37.0551,37.097,37.0299,37.097,23810.0
2018-11-07 13:30:00,44.24,44.24,44.13,44.14,28630.0,37.1054,37.1054,37.0132,37.0215,28630.0
2018-11-07 13:35:00,44.15,44.2,44.11,44.19,33989.0,37.0299,37.0719,36.9964,37.0635,33989.0
2018-11-07 13:40:00,44.2,44.2,44.1,44.12,178653.0,37.0719,37.0719,36.988,37.0048,178653.0
2018-11-07 13:45:00,44.11,44.2,44.1,44.19,24033.0,36.9964,37.0719,36.988,37.0635,24033.0
2018-11-07 13:50:00,44.18,44.19,44.12,44.15,28968.0,37.0551,37.0635,37.0048,37.0299,28968.0
2018-11-07 13:55:00,44.15,44.15,44.08,44.09,42439.0,37.0299,37.0299,36.9712,36.9796,42439.0
2018-11-07 14:00:00,44.09,44.12,44.03,44.11,65433.0,36.9796,37.0048,36.9293,36.9964,65433.0
2018-11-07 14:05:00,44.11,44.23,44.11,44.18,109285.0,36.9964,37.097,36.9964,37.0551,109285.0
2018-11-07 14:10:00,44.18,44.24,44.16,44.19,83354.0,37.0551,37.1054,37.0383,37.0635,83354.0
2018-11-07 14:15:00,44.19,44.3,44.18,44.28,35681.0,37.0635,37.1557,37.0551,37.139,35681.0
2018-11-07 14:20:00,44.28,44.31,44.25,44.26,52247.0,37.139,37.1641,37.1138,37.1222,52247.0
2018-11-07 14:25:00,44.26,44.31,44.25,44.28,44807.0,37.1222,37.1641,37.1138,37.139,44807.0
2018-11-07 14:30:00,44.27,44.37,44.24,44.36,49569.0,37.1306,37.2145,37.1054,37.2061,49569.0
2018-11-07 14:35:00,44.37,44.46,44.35,44.42,49279.0,37.2145,37.2899,37.1977,37.2564,49279.0
2018-11-07 14:40:00,44.41,44.43,44.33,44.39,75940.0,37.248,37.2648,37.1809,37.2312,75940.0
2018-11-07 14:45:00,44.39,44.43,44.33,44.34,65365.0,37.2312,37.2648,37.1809,37.1893,65365.0
2018-11-07 14:50:00,44.34,44.36,44.32,44.34,63580.0,37.1893,37.2061,37.1725,37.1893,63580.0
2018-11-07 14:55:00,44.34,44.39,44.33,44.39,48834.0,37.1893,37.2312,37.1809,37.2312,48834.0
2018-11-07 15:00:00,44.39,44.49,44.37,44.45,235561.0,37.2312,37.3151,37.2145,37.2816,235561.0
2018-11-07 15:05:00,44.45,44.46,44.37,44.37,46316.0,37.2816,37.2899,37.2145,37.2145,46316.0
2018-11-07 15:10:00,44.38,44.46,44.37,44.45,89101.0,37.2228,37.2899,37.2145,37.2816,89101.0
2018-11-07 15:15:00,44.45,44.52,44.41,44.5,78024.0,37.2816,37.3403,37.248,37.3235,78024.0
2018-11-07 15:20:00,44.5,44.61,44.5,44.57,62886.0,37.3235,37.4158,37.3235,37.3822,62886.0
2018-11-07 15:25:00,44.56,44.66,44.56,44.66,74334.0,37.3738,37.4577,37.3738,37.4577,74334.0
2018-11-07 15:30:00,44.66,44.68,44.62,44.66,96475.0,37.4577,37.4745,37.4241,37.4577,96475.0
2018-11-07 15:35:00,44.67,44.67,44.57,44.57,136295.0,37.4661,37.4661,37.3822,37.3822,136295.0
2018-11-07 15:40:00,44.58,44.58,44.43,44.44,214226.0,37.3906,37.3906,37.2648,37.2732,214226.0
2018-11-07 15:45:00,44.44,44.49,44.42,44.44,106262.0,37.2732,37.3151,37.2564,37.2732,106262.0
2018-11-07 15:50:00,44.44,44.53,44.43,44.52,356357.0,37.2732,37.3487,37.2648,37.3403,356357.0
2018-11-07 15:55:00,44.52,44.58,44.41,44.43,675783.0,37.3403,37.3906,37.248,37.2648,675783.0
2018-11-08 09:30:00,44.12,44.37,44.12,44.36,86927.0,37.0048,37.2145,37.0048,37.2061,86927.0
2018-11-08 09:35:00,44.36,44.49,44.33,44.44,44992.0,37.2061,37.3151,37.1809,37.2732,44992.0
2018-11-08 09:40:00,44.45,44.67,44.45,44.59,34987.0,37.2816,37.4661,37.2816,37.399,34987.0
2018-11-08 09:45:00,44.58,44.59,44.46,44.51,30941.0,37.3906,37.399,37.2899,37.3319,30941.0
2018-11-08 09:50:00,44.53,44.64,44.52,44.55,45466.0,37.3487,37.4409,37.3403,37.3654,45466.0
2018-11-08 09:55:00,44.55,44.64,44.53,44.62,59275.0,37.3654,37.4409,37.3487,37.4241,59275.0
2018-11-08 10:00:00,44.61,44.66,44.54,44.56,52073.0,37.4158,37.4577,37.357,37.3738,52073.0
2018-11-08 10:05:00,44.55,44.63,44.52,44.55,39441.0,37.3654,37.4325,37.3403,37.3654,39441.0
2018-11-08 10:10:00,44.55,44.63,44.52,44.53,46547.0,37.3654,37.4325,37.3403,37.3487,46547.0
2018-11-08 10:15:00,44.54,44.65,44.53,44.55,52970.0,37.357,37.4493,37.3487,37.3654,52970.0
2018-11-08 10:20:00,44.55,44.67,44.55,44.59,45300.0,37.3654,37.4661,37.3654,37.399,45300.0
2018-11-08 10:25:00,44.6,44.67,44.57,44.58,39153.0,37.4074,37.4661,37.3822,37.3906,39153.0
2018-11-08 10:30:00,44.57,44.74,44.55,44.72,62435.0,37.3822,37.5248,37.3654,37.508,62435.0
2018-11-08 10:35:00,44.71,44.73,44.65,44.72,35707.0,37.4996,37.5164,37.4493,37.508,35707.0
2018-11-08 10:40:00,44.72,44.76,44.69,44.71,32266.0,37.508,37.5416,37.4828,37.4996,32266.0
2018-11-08 10:45:00,44.7,44.74,44.62,44.7,31397.0,37.4912,37.5248,37.4241,37.4912,31397.0
2018-11-08 10:50:00,44.7,44.8,44.7,44.74,29854.0,37.4912,37.5751,37.4912,37.5248,29854.0
2018-11-08 10:55:00,44.74,44.79,44.71,44.76,28958.0,37.5248,37.5667,37.4996,37.5416,28958.0
2018-11-08 11:00:00,44.75,44.75,44.66,44.74,33768.0,37.5332,37.5332,37.4577,37.5248,33768.0
2018-11-08 11:05:00,44.74,44.74,44.63,44.66,48515.0,37.5248,37.5248,37.4325,37.4577,48515.0
2018-11-08 11:10:00,44.66,44.67,44.56,44.62,54734.0,37.4577,37.4661,37.3738,37.4241,54734.0
2018-11-08 11:15:00,44.62,44.7,44.57,44.68,51418.0,37.4241,37.4912,37.3822,37.4745,51418.0
2018-11-08 11:20:00,44.68,44.73,44.66,44.73,28258.0,37.4745,37.5164,37.4577,37.5164,28258.0
2018-11-08 11:25:00,44.72,44.77,44.7,44.72,23859.0,37.508,37.5499,37.4912,37.508,23859.0
2018-11-08 11:30:00,44.72,44.83,44.72,44.8,22731.0,37.508,37.6003,37.508,37.5751,22731.0
2018-11-08 11:35:00,44.8,44.83,44.77,44.81,18071.0,37.5751,37.6003,37.5499,37.5835,18071.0
2018-11-08 11:40:00,44.81,44.82,44.75,44.79,24978.0,37.5835,37.5919,37.5332,37.5667,24978.0
2018-11-08 11:45:00,44.79,44.79,44.68,44.7,20218.0,37.5667,37.5667,37.4745,37.4912,20218.0
2018-11-08 11:50:00,44.7,44.71,44.65,44.68,19395.0,37.4912,37.4996,37.4493,37.4745,19395.0
2018-11-08 11:55:00,44.68,44.7,44.64,44.66,26674.0,37.4745,37.4912,37.4409,37.4577,26674.0
2018-11-08 12:00:00,44.67,44.69,44.59,44.59,161004.0,37.4661,37.4828,37.399,37.399,161004.0
2018-11-08 12:05:00,44.59,44.75,44.59,44.74,39344.0,37.399,37.5332,37.399,37.5248,39344.0
2018-11-08 12:10:00,44.73,44.81,44.72,44.8,48449.0,37.5164,37.5835,37.508,37.5751,48449.0
2018-11-08 12:15:00,44.8,44.83,44.78,44.83,17776.0,37.5751,37.6003,37.5583,37.6003,17776.0
2018-11-08 12:20:00,44.83,44.86,44.8,44.83,25832.0,37.6003,37.6254,37.5751,37.6003,25832.0
2018-11-08 12:25:00,44.82,44.82,44.7,44.7,19522.0,37.5919,37.5919,37.4912,37.4912,19522.0
2018-11-08 12:30:00,44.69,44.69,44.63,44.68,31151.0,37.4828,37.4828,37.4325,37.4745,31151.0
2018-11-08 12:35:00,44.67,44.72,44.66,44.7,22470.0,37.4661,37.508,37.4577,37.4912,22470.0
2018-11-08 12:40:00,44.7,44.73,44.7,44.7,16296.0,37.4912,37.5164,37.4912,37.4912,16296.0
2018-11-08 12:45:00,44.7,44.73,44.67,44.7,25124.0,37.4912,37.5164,37.4661,37.4912,25124.0
2018-11-08 12:50:00,44.71,44.71,44.62,44.67,19526.0,37.4996,37.4996,37.4241,37.4661,19526.0
2018-11-08 12:55:00,44.67,44.68,44.6,44.6,29675.0,37.4661,37.4745,37.4074,37.4074,29675.0
2018-11-08 13:00:00,44.6,44.62,44.57,44.62,54227.0,37.4074,37.4241,37.3822,37.4241,54227.0
2018-11-08 13:05:00,44.62,44.69,44.61,44.65,31564.0,37.4241,37.4828,37.4158,37.4493,31564.0
2018-11-08 13:10:00,44.66,44.67,44.6,44.61,27593.0,37.4577,37.4661,37.4074,37.4158,27593.0
2018-11-08 13:15:00,44.61,44.61,44.51,44.52,23724.0,37.4158,37.4158,37.3319,37.3403,23724.0
2018-11-08 13:20:00,44.52,44.53,44.49,44.52,37417.0,37.3403,37.3487,37.3151,37.3403,37417.0
2018-11-08 13:25:00,44.52,44.57,44.51,44.52,42363.0,37.3403,37.3822,37.3319,37.3403,42363.0
2018-11-08 13:30:00,44.51,44.52,44.49,44.51,39566.0,37.3319,37.3403,37.3151,37.3319,39566.0
2018-11-08 13:35:00,44.51,44.52,44.47,44.47,22173.0,37.3319,37.3403,37.2983,37.2983,22173.0
2018-11-08 13:40:00,44.46,44.52,44.46,44.51,72251.0,37.2899,37.3403,37.2899,37.3319,72251.0
2018-11-08 13:45:00,44.51,44.51,44.49,44.51,58450.0,37.3319,37.3319,37.3151,37.3319,58450.0
2018-11-08 13:50:00,44.51,44.57,44.48,44.53,74721.0,37.3319,37.3822,37.3067,37.3487,74721.0
2018-11-08 13:55:00,44.52,44.52,44.48,44.48,31180.0,37.3403,37.3403,37.3067,37.3067,31180.0
2018-11-08 14:00:00,44.48,44.52,44.46,44.46,192869.0,37.3067,37.3403,37.2899,37.2899,192869.0
2018-11-08 14:05:00,44.46,44.51,44.41,44.5,112295.0,37.2899,37.3319,37.248,37.3235,112295.0
2018-11-08 14:10:00,44.5,44.52,44.46,44.47,73658.0,37.3235,37.3403,37.2899,37.2983,73658.0
2018-11-08 14:15:00,44.48,44.5,44.46,44.48,90100.0,37.3067,37.3235,37.2899,37.3067,90100.0
2018-11-08 14:20:00,44.48,44.54,44.48,44.51,83882.0,37.3067,37.357,37.3067,37.3319,83882.0
2018-11-08 14:25:00,44.5,44.51,44.5,44.5,132235.0,37.3235,37.3319,37.3235,37.3235,132235.0
2018-11-08 14:30:00,44.5,44.51,44.48,44.48,188636.0,37.3235,37.3319,37.3067,37.3067,188636.0
2018-11-08 14:35:00,44.48,44.49,44.28,44.43,604321.0,37.3067,37.3151,37.139,37.2648,604321.0
2018-11-08 14:40:00,44.42,44.45,44.24,44.34,571324.0,37.2564,37.2816,37.1054,37.1893,571324.0
2018-11-08 14:45:00,44.33,44.35,44.22,44.23,176951.0,37.1809,37.1977,37.0886,37.097,176951.0
2018-11-08 14:50:00,44.24,44.28,44.14,44.22,88223.0,37.1054,37.139,37.0215,37.0886,88223.0
2018-11-08 14:55:00,44.23,44.26,44.2,44.23,73324.0,37.097,37.1222,37.0719,37.097,73324.0
2018-11-08 15:00:00,44.24,44.28,44.08,44.09,95362.0,37.1054,37.139,36.9712,36.9796,95362.0
2018-11-08 15:05:00,44.09,44.24,44.08,44.21,87286.0,36.9796,37.1054,36.9712,37.0803,87286.0
2018-11-08 15:10:00,44.2,44.32,44.19,44.3,49257.0,37.0719,37.1725,37.0635,37.1557,49257.0
2018-11-08 15:15:00,44.3,44.33,44.25,44.3,52533.0,37.1557,37.1809,37.1138,37.1557,52533.0
2018-11-08 15:20:00,44.3,44.33,44.23,44.29,51105.0,37.1557,37.1809,37.097,37.1474,51105.0
2018-11-08 15:25:00,44.28,44.31,44.24,44.24,75533.0,37.139,37.1641,37.1054,37.1054,75533.0
2018-11-08 15:30:00,44.24,44.27,44.21,44.23,72044.0,37.1054,37.1306,37.0803,37.097,72044.0
2018-11-08 15:35:00,44.24,44.25,44.17,44.23,68997.0,37.1054,37.1138,37.0467,37.097,68997.0
2018-11-08 15:40:00,44.23,44.33,44.22,44.28,64780.0,37.097,37.1809,37.0886,37.139,64780.0
2018-11-08 15:45:00,44.28,44.33,44.27,44.3,93919.0,37.139,37.1809,37.1306,37.1557,93919.0
2018-11-08 15:50:00,44.3,44.3,44.23,44.24,204714.0,37.1557,37.1557,37.097,37.1054,204714.0
2018-11-08 15:55:00,44.24,44.29,44.2,44.25,433790.0,37.1054,37.1474,37.0719,37.1138,433790.0
2018-11-09 09:30:00,44.1,44.36,44.1,44.22,73152.0,36.988,37.2061,36.988,37.0886,73152.0
2018-11-09 09:35:00,44.2,44.41,44.2,44.3,17785.0,37.0719,37.248,37.0719,37.1557,17785.0
2018-11-09 09:40:00,44.3,44.34,43.96,43.98,85081.0,37.1557,37.1893,36.8706,36.8874,85081.0
2018-11-09 09:45:00,43.98,44.18,43.93,44.12,63287.0,36.8874,37.0551,36.8454,37.0048,63287.0
2018-11-09 09:50:00,44.11,44.13,44.08,44.11,91378.0,36.9964,37.0132,36.9712,36.9964,91378.0
2018-11-09 09:55:00,44.11,44.19,43.95,43.97,65208.0,36.9964,37.0635,36.8622,36.879,65208.0
2018-11-09 10:00:00,43.97,44.02,43.82,43.85,77173.0,36.879,36.9209,36.7532,36.7783,77173.0
2018-11-09 10:05:00,43.85,43.9,43.73,43.74,48269.0,36.7783,36.8203,36.6777,36.6861,48269.0
2018-11-09 10:10:00,43.74,43.82,43.72,43.74,56183.0,36.6861,36.7532,36.6693,36.6861,56183.0
2018-11-09 10:15:00,43.73,43.79,43.67,43.67,39650.0,36.6777,36.728,36.6273,36.6273,39650.0
2018-11-09 10:20:00,43.66,43.71,43.6,43.63,86575.0,36.619,36.6609,36.5686,36.5938,86575.0
2018-11-09 10:25:00,43.63,43.8,43.59,43.75,48775.0,36.5938,36.7364,36.5602,36.6944,48775.0
2018-11-09 10:30:00,43.76,43.82,43.68,43.82,54073.0,36.7028,36.7532,36.6357,36.7532,54073.0
2018-11-09 10:35:00,43.83,43.85,43.74,43.76,43084.0,36.7615,36.7783,36.6861,36.7028,43084.0
2018-11-09 10:40:00,43.77,43.79,43.74,43.74,53342.0,36.7112,36.728,36.6861,36.6861,53342.0
2018-11-09 10:45:00,43.75,43.86,43.75,43.79,45848.0,36.6944,36.7867,36.6944,36.728,45848.0
2018-11-09 10:50:00,43.79,43.79,43.6,43.69,70664.0,36.728,36.728,36.5686,36.6441,70664.0
2018-11-09 10:55:00,43.69,43.69,43.57,43.66,45467.0,36.6441,36.6441,36.5435,36.619,45467.0
2018-11-09 11:00:00,43.67,43.73,43.64,43.64,26049.0,36.6273,36.6777,36.6022,36.6022,26049.0
2018-11-09 11:05:00,43.64,43.69,43.6,43.69,36063.0,36.6022,36.6441,36.5686,36.6441,36063.0
2018-11-09 11:10:00,43.69,43.76,43.68,43.75,62605.0,36.6441,36.7028,36.6357,36.6944,62605.0
2018-11-09 11:15:00,43.76,43.81,43.75,43.76,38659.0,36.7028,36.7448,36.6944,36.7028,38659.0
2018-11-09 11:20:00,43.77,43.9,43.77,43.9,40238.0,36.7112,36.8203,36.7112,36.8203,40238.0
2018-11-09 11:25:00,43.9,43.97,43.86,43.96,44514.0,36.8203,36.879,36.7867,36.8706,44514.0
2018-11-09 11:30:00,43.96,44.0,43.86,43.86,33835.0,36.8706,36.9041,36.7867,36.7867,33835.0
2018-11-09 11:35:00,43.87,43.97,43.83,43.96,29627.0,36.7951,36.879,36.7615,36.8706,29627.0
2018-11-09 11:40:00,43.95,43.95,43.79,43.81,27504.0,36.8622,36.8622,36.728,36.7448,27504.0
2018-11-09 11:45:00,43.8,43.81,43.69,43.71,25901.0,36.7364,36.7448,36.6441,36.6609,25901.0
2018-11-09 11:50:00,43.71,43.75,43.67,43.74,26555.0,36.6609,36.6944,36.6273,36.6861,26555.0
2018-11-09 11:55:00,43.73,43.78,43.67,43.7,28458.0,36.6777,36.7196,36.6273,36.6525,28458.0
2018-11-09 12:00:00,43.7,43.77,43.69,43.75,37366.0,36.6525,36.7112,36.6441,36.6944,37366.0
2018-11-09 12:05:00,43.76,43.8,43.72,43.8,30688.0,36.7028,36.7364,36.6693,36.7364,30688.0
2018-11-09 12:10:00,43.81,43.84,43.74,43.77,50524.0,36.7448,36.7699,36.6861,36.7112,50524.0
2018-11-09 12:15:00,43.77,43.77,43.66,43.69,28430.0,36.7112,36.7112,36.619,36.6441,28430.0
2018-11-09 12:20:00,43.7,43.78,43.68,43.77,25126.0,36.6525,36.7196,36.6357,36.7112,25126.0
2018-11-09 12:25:00,43.78,43.86,43.78,43.79,47727.0,36.7196,36.7867,36.7196,36.728,47727.0
2018-11-09 12:30:00,43.8,43.91,43.76,43.91,34912.0,36.7364,36.8286,36.7028,36.8286,34912.0
2018-11-09 12:35:00,43.91,44.03,43.9,44.01,65926.0,36.8286,36.9293,36.8203,36.9125,65926.0
2018-11-09 12:40:00,44.02,44.12,44.01,44.11,60491.0,36.9209,37.0048,36.9125,36.9964,60491.0
2018-11-09 12:45:00,44.11,44.11,44.05,44.1,50437.0,36.9964,36.9964,36.9461,36.988,50437.0
2018-11-09 12:50:00,44.1,44.22,44.08,44.18,59552.0,36.988,37.0886,36.9712,37.0551,59552.0
2018-11-09 12:55:00,44.18,44.22,44.14,44.14,41028.0,37.0551,37.0886,37.0215,37.0215,41028.0
2018-11-09 13:00:00,44.14,44.18,44.07,44.18,38884.0,37.0215,37.0551,36.9628,37.0551,38884.0
2018-11-09 13:05:00,44.18,44.19,44.15,44.18,33281.0,37.0551,37.0635,37.0299,37.0551,33281.0
2018-11-09 13:10:00,44.19,44.28,44.18,44.19,63738.0,37.0635,37.139,37.0551,37.0635,63738.0
2018-11-09 13:15:00,44.19,44.22,44.14,44.18,47260.0,37.0635,37.0886,37.0215,37.0551,47260.0
2018-11-09 13:20:00,44.18,44.22,44.14,44.2,37362.0,37.0551,37.0886,37.0215,37.0719,37362.0
2018-11-09 13:25:00,44.2,44.22,44.08,44.11,40155.0,37.0719,37.0886,36.9712,36.9964,40155.0
2018-11-09 13:30:00,44.1,44.1,44.04,44.07,48564.0,36.988,36.988,36.9377,36.9628,48564.0
2018-11-09 13:35:00,44.08,44.1,44.05,44.09,20051.0,36.9712,36.988,36.9461,36.9796,20051.0
2018-11-09 13:40:00,44.1,44.14,44.06,44.11,35414.0,36.988,37.0215,36.9544,36.9964,35414.0
2018-11-09 13:45:00,44.1,44.14,44.0,44.01,49073.0,36.988,37.0215,36.9041,36.9125,49073.0
2018-11-09 13:50:00,44.0,44.0,43.92,43.96,27188.0,36.9041,36.9041,36.837,36.8706,27188.0
2018-11-09 13:55:00,43.97,44.03,43.9,43.9,46562.0,36.879,36.9293,36.8203,36.8203,46562.0
2018-11-09 14:00:00,43.9,43.97,43.88,43.96,38515.0,36.8203,36.879,36.8035,36.8706,38515.0
2018-11-09 14:05:00,43.97,43.98,43.86,43.87,21294.0,36.879,36.8874,36.7867,36.7951,21294.0
2018-11-09 14:10:00,43.86,43.87,43.75,43.76,39622.0,36.7867,36.7951,36.6944,36.7028,39622.0
2018-11-09 14:15:00,43.77,43.8,43.72,43.73,32938.0,36.7112,36.7364,36.6693,36.6777,32938.0
2018-11-09 14:20:00,43.73,43.76,43.68,43.76,47699.0,36.6777,36.7028,36.6357,36.7028,47699.0
2018-11-09 14:25:00,43.75,43.78,43.74,43.76,27974.0,36.6944,36.7196,36.6861,36.7028,27974.0
2018-11-09 14:30:00,43.76,43.83,43.76,43.83,38632.0,36.7028,36.7615,36.7028,36.7615,38632.0
2018-11-09 14:35:00,43.83,43.93,43.81,43.93,36098.0,36.7615,36.8454,36.7448,36.8454,36098.0
2018-11-09 14:40:00,43.93,43.98,43.92,43.93,29146.0,36.8454,36.8874,36.837,36.8454,29146.0
2018-11-09 14:45:00,43.92,43.94,43.86,43.88,29855.0,36.837,36.8538,36.7867,36.8035,29855.0
2018-11-09 14:50:00,43.89,44.0,43.88,43.96,45337.0,36.8119,36.9041,36.8035,36.8706,45337.0
2018-11-09 14:55:00,43.96,44.07,43.91,43.94,42218.0,36.8706,36.9628,36.8286,36.8538,42218.0
2018-11-09 15:00:00,43.93,43.95,43.88,43.92,26323.0,36.8454,36.8622,36.8035,36.837,26323.0
2018-11-09 15:05:00,43.92,43.96,43.88,43.94,45643.0,36.837,36.8706,36.8035,36.8538,45643.0
2018-11-09 15:10:00,43.95,44.05,43.94,44.04,56786.0,36.8622,36.9461,36.8538,36.9377,56786.0
2018-11-09 15:15:00,44.06,44.09,43.95,43.97,42384.0,36.9544,36.9796,36.8622,36.879,42384.0
2018-11-09 15:20:00,43.97,44.05,43.9,44.04,67957.0,36.879,36.9461,36.8203,36.9377,67957.0
2018-11-09 15:25:00,44.03,44.06,43.99,44.02,33205.0,36.9293,36.9544,36.8957,36.9209,33205.0
2018-11-09 15:30:00,44.03,44.07,44.0,44.01,56352.0,36.9293,36.9628,36.9041,36.9125,56352.0
2018-11-09 15:35:00,44.01,44.04,43.95,43.97,81229.0,36.9125,36.9377,36.8622,36.879,81229.0
2018-11-09 15:40:00,43.97,44.06,43.97,44.05,77130.0,36.879,36.9544,36.879,36.9461,77130.0
2018-11-09 15:45:00,44.06,44.08,43.92,43.94,129740.0,36.9544,36.9712,36.837,36.8538,129740.0
2018-11-09 15:50:00,43.95,44.0,43.9,43.96,151621.0,36.8622,36.9041,36.8203,36.8706,151621.0
2018-11-09 15:55:00,43.97,43.99,43.82,43.82,396745.0,36.879,36.8957,36.7532,36.7532,396745.0
2018-11-12 09:30:00,43.72,43.83,43.5,43.58,60585.0,36.6693,36.7615,36.4848,36.5519,60585.0
2018-11-12 09:35:00,43.59,43.79,43.57,43.58,28741.0,36.5602,36.728,36.5435,36.5519,28741.0
2018-11-12 09:40:00,43.59,43.63,43.4,43.4,45132.0,36.5602,36.5938,36.4009,36.4009,45132.0
2018-11-12 09:45:00,43.43,43.43,43.21,43.23,39943.0,36.426,36.426,36.2415,36.2583,39943.0
2018-11-12 09:50:00,43.22,43.23,43.09,43.1,40954.0,36.2499,36.2583,36.1409,36.1493,40954.0
2018-11-12 09:55:00,43.1,43.26,43.1,43.18,39928.0,36.1493,36.2835,36.1493,36.2164,39928.0
2018-11-12 10:00:00,43.15,43.17,43.09,43.12,55064.0,36.1912,36.208,36.1409,36.166,55064.0
2018-11-12 10:05:00,43.12,43.14,43.04,43.12,58450.0,36.166,36.1828,36.0989,36.166,58450.0
2018-11-12 10:10:00,43.12,43.18,43.09,43.12,55531.0,36.166,36.2164,36.1409,36.166,55531.0
2018-11-12 10:15:00,43.12,43.18,43.08,43.12,43666.0,36.166,36.2164,36.1325,36.166,43666.0
2018-11-12 10:20:00,43.11,43.13,43.02,43.05,32184.0,36.1577,36.1744,36.0822,36.1073,32184.0
2018-11-12 10:25:00,43.05,43.12,43.02,43.11,59848.0,36.1073,36.166,36.0822,36.1577,59848.0
2018-11-12 10:30:00,43.11,43.13,43.06,43.11,33841.0,36.1577,36.1744,36.1157,36.1577,33841.0
2018-11-12 10:35:00,43.11,43.13,43.05,43.07,46359.0,36.1577,36.1744,36.1073,36.1241,46359.0
2018-11-12 10:40:00,43.07,43.12,43.03,43.09,72501.0,36.1241,36.166,36.0906,36.1409,72501.0
2018-11-12 10:45:00,43.09,43.09,42.92,42.95,48987.0,36.1409,36.1409,35.9983,36.0235,48987.0
2018-11-12 10:50:00,42.95,42.95,42.81,42.85,83927.0,36.0235,36.0235,35.906,35.9396,83927.0
2018-11-12 10:55:00,42.86,42.93,42.82,42.89,33652.0,35.948,36.0067,35.9144,35.9731,33652.0
2018-11-12 11:00:00,42.88,42.88,42.8,42.85,55797.0,35.9647,35.9647,35.8976,35.9396,55797.0
2018-11-12 11:05:00,42.84,42.94,42.81,42.91,58977.0,35.9312,36.0151,35.906,35.9899,58977.0
2018-11-12 11:10:00,42.91,42.93,42.81,42.81,37196.0,35.9899,36.0067,35.906,35.906,37196.0
2018-11-12 11:15:00,42.81,42.87,42.77,42.84,42515.0,35.906,35.9564,35.8725,35.9312,42515.0
2018-11-12 11:20:00,42.85,42.92,42.81,42.91,41414.0,35.9396,35.9983,35.906,35.9899,41414.0
2018-11-12 11:25:00,42.9,42.93,42.79,42.8,64898.0,35.9815,36.0067,35.8893,35.8976,64898.0
2018-11-12 11:30:00,42.8,42.86,42.78,42.84,77830.0,35.8976,35.948,35.8809,35.9312,77830.0
2018-11-12 11:35:00,42.85,42.9,42.81,42.83,40038.0,35.9396,35.9815,35.906,35.9228,40038.0
2018-11-12 11:40:00,42.83,42.92,42.81,42.87,42126.0,35.9228,35.9983,35.906,35.9564,42126.0
2018-11-12 11:45:00,42.86,42.87,42.8,42.81,34057.0,35.948,35.9564,35.8976,35.906,34057.0
2018-11-12 11:50:00,42.81,42.81,42.7,42.8,49683.0,35.906,35.906,35.8138,35.8976,49683.0
2018-11-12 11:55:00,42.79,42.89,42.79,42.89,46145.0,35.8893,35.9731,35.8893,35.9731,46145.0
2018-11-12 12:00:00,42.88,42.91,42.85,42.91,39659.0,35.9647,35.9899,35.9396,35.9899,39659.0
2018-11-12 12:05:00,42.92,43.04,42.92,42.97,60740.0,35.9983,36.0989,35.9983,36.0402,60740.0
2018-11-12 12:10:00,42.98,42.99,42.8,42.8,27133.0,36.0486,36.057,35.8976,35.8976,27133.0
2018-11-12 12:15:00,42.8,42.83,42.78,42.78,33938.0,35.8976,35.9228,35.8809,35.8809,33938.0
2018-11-12 12:20:00,42.78,42.8,42.72,42.78,34315.0,35.8809,35.8976,35.8306,35.8809,34315.0
2018-11-12 12:25:00,42.77,42.79,42.73,42.77,29796.0,35.8725,35.8893,35.8389,35.8725,29796.0
2018-11-12 12:30:00,42.77,42.77,42.72,42.72,27434.0,35.8725,35.8725,35.8306,35.8306,27434.0
2018-11-12 12:35:00,42.72,42.8,42.71,42.75,38836.0,35.8306,35.8976,35.8222,35.8557,38836.0
2018-11-12 12:40:00,42.75,42.81,42.73,42.8,31329.0,35.8557,35.906,35.8389,35.8976,31329.0
2018-11-12 12:45:00,42.8,42.84,42.78,42.8,36972.0,35.8976,35.9312,35.8809,35.8976,36972.0
2018-11-12 12:50:00,42.8,42.82,42.71,42.72,44564.0,35.8976,35.9144,35.8222,35.8306,44564.0
2018-11-12 12:55:00,42.71,42.75,42.67,42.68,24784.0,35.8222,35.8557,35.7886,35.797,24784.0
2018-11-12 13:00:00,42.68,42.68,42.61,42.62,41116.0,35.797,35.797,35.7383,35.7467,41116.0
2018-11-12 13:05:00,42.62,42.62,42.56,42.58,35495.0,35.7467,35.7467,35.6964,35.7131,35495.0
2018-11-12 13:10:00,42.58,42.63,42.58,42.6,33505.0,35.7131,35.7551,35.7131,35.7299,33505.0
2018-11-12 13:15:00,42.6,42.65,42.59,42.64,37289.0,35.7299,35.7718,35.7215,35.7635,37289.0
2018-11-12 13:20:00,42.64,42.65,42.58,42.58,23913.0,35.7635,35.7718,35.7131,35.7131,23913.0
2018-11-12 13:25:00,42.59,42.67,42.57,42.67,29107.0,35.7215,35.7886,35.7047,35.7886,29107.0
2018-11-12 13:30:00,42.67,42.74,42.65,42.72,44159.0,35.7886,35.8473,35.7718,35.8306,44159.0
2018-11-12 13:35:00,42.72,42.73,42.7,42.72,23275.0,35.8306,35.8389,35.8138,35.8306,23275.0
2018-11-12 13:40:00,42.71,42.72,42.61,42.62,83832.0,35.8222,35.8306,35.7383,35.7467,83832.0
2018-11-12 13:45:00,42.61,42.65,42.53,42.64,42305.0,35.7383,35.7718,35.6712,35.7635,42305.0
2018-11-12 13:50:00,42.65,42.76,42.65,42.67,96400.0,35.7718,35.8641,35.7718,35.7886,96400.0
2018-11-12 13:55:00,42.66,42.67,42.56,42.57,65804.0,35.7802,35.7886,35.6964,35.7047,65804.0
2018-11-12 14:00:00,42.56,42.71,42.55,42.7,47747.0,35.6964,35.8222,35.688,35.8138,47747.0
2018-11-12 14:05:00,42.7,42.71,42.66,42.71,28923.0,35.8138,35.8222,35.7802,35.8222,28923.0
2018-11-12 14:10:00,42.71,42.8,42.71,42.72,40217.0,35.8222,35.8976,35.8222,35.8306,40217.0
2018-11-12 14:15:00,42.72,42.83,42.72,42.79,30932.0,35.8306,35.9228,35.8306,35.8893,30932.0
2018-11-12 14:20:00,42.78,42.79,42.71,42.73,32379.0,35.8809,35.8893,35.8222,35.8389,32379.0
2018-11-12 14:25:00,42.73,42.74,42.68,42.71,25835.0,35.8389,35.8473,35.797,35.8222,25835.0
2018-11-12 14:30:00,42.71,42.78,42.71,42.72,33954.0,35.8222,35.8809,35.8222,35.8306,33954.0
2018-11-12 14:35:00,42.72,42.73,42.58,42.62,31388.0,35.8306,35.8389,35.7131,35.7467,31388.0
2018-11-12 14:40:00,42.62,42.71,42.61,42.7,31284.0,35.7467,35.8222,35.7383,35.8138,31284.0
2018-11-12 14:45:00,42.71,42.81,42.7,42.76,34437.0,35.8222,35.906,35.8138,35.8641,34437.0
2018-11-12 14:50:00,42.77,42.77,42.67,42.7,27537.0,35.8725,35.8725,35.7886,35.8138,27537.0
2018-11-12 14:55:00,42.7,42.71,42.64,42.64,29406.0,35.8138,35.8222,35.7635,35.7635,29406.0
2018-11-12 15:00:00,42.64,42.68,42.61,42.63,35269.0,35.7635,35.797,35.7383,35.7551,35269.0
2018-11-12 15:05:00,42.62,42.62,42.54,42.58,27416.0,35.7467,35.7467,35.6796,35.7131,27416.0
2018-11-12 15:10:00,42.58,42.59,42.46,42.56,56492.0,35.7131,35.7215,35.6125,35.6964,56492.0
2018-11-12 15:15:00,42.55,42.61,42.52,42.61,74603.0,35.688,35.7383,35.6628,35.7383,74603.0
2018-11-12 15:20:00,42.61,42.68,42.59,42.62,51751.0,35.7383,35.797,35.7215,35.7467,51751.0
2018-11-12 15:25:00,42.62,42.65,42.61,42.64,38333.0,35.7467,35.7718,35.7383,35.7635,38333.0
2018-11-12 15:30:00,42.64,42.64,42.53,42.56,79152.0,35.7635,35.7635,35.6712,35.6964,79152.0
2018-11-12 15:35:00,42.55,42.6,42.54,42.55,76854.0,35.688,35.7299,35.6796,35.688,76854.0
2018-11-12 15:40:00,42.56,42.58,42.49,42.54,98714.0,35.6964,35.7131,35.6376,35.6796,98714.0
2018-11-12 15:45:00,42.55,42.58,42.5,42.51,151327.0,35.688,35.7131,35.646,35.6544,151327.0
2018-11-12 15:50:00,42.52,42.54,42.39,42.41,192269.0,35.6628,35.6796,35.5538,35.5705,192269.0
2018-11-12 15:55:00,42.41,42.5,42.41,42.47,377152.0,35.5705,35.646,35.5705,35.6209,377152.0
2018-11-13 09:30:00,42.56,42.67,42.42,42.62,121568.0,35.6964,35.7886,35.5789,35.7467,121568.0
2018-11-13 09:35:00,42.64,42.74,42.5,42.58,57304.0,35.7635,35.8473,35.646,35.7131,57304.0
2018-11-13 09:40:00,42.6,42.68,42.55,42.56,43787.0,35.7299,35.797,35.688,35.6964,43787.0
2018-11-13 09:45:00,42.57,42.87,42.53,42.85,84198.0,35.7047,35.9564,35.6712,35.9396,84198.0
2018-11-13 09:50:00,42.84,42.96,42.8,42.93,34769.0,35.9312,36.0318,35.8976,36.0067,34769.0
2018-11-13 09:55:00,42.95,43.06,42.9,43.0,97564.0,36.0235,36.1157,35.9815,36.0654,97564.0
2018-11-13 10:00:00,43.0,43.03,42.94,42.98,36541.0,36.0654,36.0906,36.0151,36.0486,36541.0
2018-11-13 10:05:00,42.98,43.04,42.9,42.91,50168.0,36.0486,36.0989,35.9815,35.9899,50168.0
2018-11-13 10:10:00,42.9,42.93,42.74,42.74,55496.0,35.9815,36.0067,35.8473,35.8473,55496.0
2018-11-13 10:15:00,42.73,42.78,42.71,42.74,47211.0,35.8389,35.8809,35.8222,35.8473,47211.0
2018-11-13 10:20:00,42.73,42.75,42.61,42.67,54984.0,35.8389,35.8557,35.7383,35.7886,54984.0
2018-11-13 10:25:00,42.66,42.74,42.47,42.53,52752.0,35.7802,35.8473,35.6209,35.6712,52752.0
2018-11-13 10:30:00,42.53,42.56,42.47,42.56,39721.0,35.6712,35.6964,35.6209,35.6964,39721.0
2018-11-13 10:35:00,42.57,42.59,42.5,42.51,47404.0,35.7047,35.7215,35.646,35.6544,47404.0
2018-11-13 10:40:00,42.51,42.75,42.5,42.66,116857.0,35.6544,35.8557,35.646,35.7802,116857.0
2018-11-13 10:45:00,42.66,42.82,42.66,42.75,38357.0,35.7802,35.9144,35.7802,35.8557,38357.0
2018-11-13 10:50:00,42.75,42.8,42.68,42.71,42840.0,35.8557,35.8976,35.797,35.8222,42840.0
2018-11-13 10:55:00,42.72,42.84,42.72,42.78,26593.0,35.8306,35.9312,35.8306,35.8809,26593.0
2018-11-13 11:00:00,42.78,42.99,42.76,42.98,78345.0,35.8809,36.057,35.8641,36.0486,78345.0
2018-11-13 11:05:00,42.98,42.98,42.82,42.82,55104.0,36.0486,36.0486,35.9144,35.9144,55104.0
2018-11-13 11:10:00,42.82,42.96,42.81,42.93,52529.0,35.9144,36.0318,35.906,36.0067,52529.0
2018-11-13 11:15:00,42.94,43.14,42.9,43.12,60247.0,36.0151,36.1828,35.9815,36.166,60247.0
2018-11-13 11:20:00,43.12,43.16,43.09,43.11,46546.0,36.166,36.1996,36.1409,36.1577,46546.0
2018-11-13 11:25:00,43.11,43.17,43.06,43.06,50988.0,36.1577,36.208,36.1157,36.1157,50988.0
2018-11-13 11:30:00,43.05,43.11,43.04,43.1,41415.0,36.1073,36.1577,36.0989,36.1493,41415.0
2018-11-13 11:35:00,43.1,43.1,42.94,42.96,46484.0,36.1493,36.1493,36.0151,36.0318,46484.0
2018-11-13 11:40:00,42.95,42.98,42.92,42.94,37456.0,36.0235,36.0486,35.9983,36.0151,37456.0
2018-11-13 11:45:00,42.95,43.01,42.94,43.0,52284.0,36.0235,36.0738,36.0151,36.0654,52284.0
2018-11-13 11:50:00,43.01,43.03,42.91,42.91,59037.0,36.0738,36.0906,35.9899,35.9899,59037.0
2018-11-13 11:55:00,42.91,42.93,42.85,42.88,104449.0,35.9899,36.0067,35.9396,35.9647,104449.0
2018-11-13 12:00:00,42.88,43.12,42.87,43.09,168566.0,35.9647,36.166,35.9564,36.1409,168566.0
2018-11-13 12:05:00,43.09,43.09,42.98,42.99,31646.0,36.1409,36.1409,36.0486,36.057,31646.0
2018-11-13 12:10:00,43.0,43.01,42.94,42.99,50715.0,36.0654,36.0738,36.0151,36.057,50715.0
2018-11-13 12:15:00,43.0,43.07,42.95,43.04,30861.0,36.0654,36.1241,36.0235,36.0989,30861.0
2018-11-13 12:20:00,43.04,43.05,42.99,43.04,21282.0,36.0989,36.1073,36.057,36.0989,21282.0
2018-11-13 12:25:00,43.04,43.14,43.04,43.1,23389.0,36.0989,36.1828,36.0989,36.1493,23389.0
2018-11-13 12:30:00,43.1,43.11,43.01,43.02,38259.0,36.1493,36.1577,36.0738,36.0822,38259.0
2018-11-13 12:35:00,43.01,43.02,42.94,42.99,38847.0,36.0738,36.0822,36.0151,36.057,38847.0
2018-11-13 12:40:00,43.0,43.03,42.86,42.87,31576.0,36.0654,36.0906,35.948,35.9564,31576.0
2018-11-13 12:45:00,42.86,42.91,42.78,42.79,37413.0,35.948,35.9899,35.8809,35.8893,37413.0
2018-11-13 12:50:00,42.79,42.88,42.78,42.84,22958.0,35.8893,35.9647,35.8809,35.9312,22958.0
2018-11-13 12:55:00,42.84,42.87,42.78,42.84,42984.0,35.9312,35.9564,35.8809,35.9312,42984.0
2018-11-13 13:00:00,42.84,42.89,42.84,42.87,32681.0,35.9312,35.9731,35.9312,35.9564,32681.0
2018-11-13 13:05:00,42.86,42.86,42.79,42.8,20236.0,35.948,35.948,35.8893,35.8976,20236.0
2018-11-13 13:10:00,42.8,42.82,42.64,42.67,37592.0,35.8976,35.9144,35.7635,35.7886,37592.0
2018-11-13 13:15:00,42.67,42.73,42.62,42.73,19424.0,35.7886,35.8389,35.7467,35.8389,19424.0
2018-11-13 13:20:00,42.72,42.75,42.71,42.75,16727.0,35.8306,35.8557,35.8222,35.8557,16727.0
2018-11-13 13:25:00,42.75,42.75,42.61,42.65,23938.0,35.8557,35.8557,35.7383,35.7718,23938.0
2018-11-13 13:30:00,42.65,42.75,42.62,42.75,23725.0,35.7718,35.8557,35.7467,35.8557,23725.0
2018-11-13 13:35:00,42.75,42.81,42.71,42.81,18732.0,35.8557,35.906,35.8222,35.906,18732.0
2018-11-13 13:40:00,42.81,42.81,42.75,42.77,19763.0,35.906,35.906,35.8557,35.8725,19763.0
2018-11-13 13:45:00,42.77,42.79,42.65,42.65,39086.0,35.8725,35.8893,35.7718,35.7718,39086.0
2018-11-13 13:50:00,42.66,42.73,42.65,42.7,15212.0,35.7802,35.8389,35.7718,35.8138,15212.0
2018-11-13 13:55:00,42.71,42.73,42.65,42.66,15231.0,35.8222,35.8389,35.7718,35.7802,15231.0
2018-11-13 14:00:00,42.67,42.7,42.61,42.62,26071.0,35.7886,35.8138,35.7383,35.7467,26071.0
2018-11-13 14:05:00,42.62,42.65,42.59,42.64,32173.0,35.7467,35.7718,35.7215,35.7635,32173.0
2018-11-13 14:10:00,42.63,42.64,42.54,42.54,36888.0,35.7551,35.7635,35.6796,35.6796,36888.0
2018-11-13 14:15:00,42.54,42.54,42.42,42.47,31850.0,35.6796,35.6796,35.5789,35.6209,31850.0
2018-11-13 14:20:00,42.47,42.51,42.33,42.48,50164.0,35.6209,35.6544,35.5034,35.6293,50164.0
2018-11-13 14:25:00,42.48,42.5,42.41,42.45,46583.0,35.6293,35.646,35.5705,35.6041,46583.0
2018-11-13 14:30:00,42.45,42.53,42.43,42.53,36255.0,35.6041,35.6712,35.5873,35.6712,36255.0
2018-11-13 14:35:00,42.54,42.57,42.46,42.52,29909.0,35.6796,35.7047,35.6125,35.6628,29909.0
2018-11-13 14:40:00,42.51,42.52,42.35,42.37,33132.0,35.6544,35.6628,35.5202,35.537,33132.0
2018-11-13 14:45:00,42.37,42.45,42.32,42.42,28930.0,35.537,35.6041,35.4951,35.5789,28930.0
2018-11-13 14:50:00,42.41,42.47,42.37,42.45,46521.0,35.5705,35.6209,35.537,35.6041,46521.0
2018-11-13 14:55:00,42.45,42.49,42.38,42.4,86337.0,35.6041,35.6376,35.5454,35.5622,86337.0
2018-11-13 15:00:00,42.4,42.56,42.38,42.56,182454.0,35.5622,35.6964,35.5454,35.6964,182454.0
2018-11-13 15:05:00,42.56,42.57,42.39,42.43,58279.0,35.6964,35.7047,35.5538,35.5873,58279.0
2018-11-13 15:10:00,42.43,42.43,42.31,42.34,123035.0,35.5873,35.5873,35.4867,35.5118,123035.0
2018-11-13 15:15:00,42.34,42.37,42.28,42.32,84366.0,35.5118,35.537,35.4615,35.4951,84366.0
2018-11-13 15:20:00,42.32,42.32,42.21,42.24,72613.0,35.4951,35.4951,35.4028,35.428,72613.0
2018-11-13 15:25:00,42.24,42.34,42.23,42.24,78734.0,35.428,35.5118,35.4196,35.428,78734.0
2018-11-13 15:30:00,42.24,42.3,42.14,42.14,140390.0,35.428,35.4783,35.3441,35.3441,140390.0
2018-11-13 15:35:00,42.14,42.34,42.1,42.27,227906.0,35.3441,35.5118,35.3105,35.4531,227906.0
2018-11-13 15:40:00,42.26,42.31,42.21,42.3,111943.0,35.4447,35.4867,35.4028,35.4783,111943.0
2018-11-13 15:45:00,42.3,42.34,42.24,42.3,182362.0,35.4783,35.5118,35.428,35.4783,182362.0
2018-11-13 15:50:00,42.3,42.37,42.28,42.34,151921.0,35.4783,35.537,35.4615,35.5118,151921.0
2018-11-13 15:55:00,42.35,42.35,42.17,42.17,411403.0,35.5202,35.5202,35.3692,35.3692,411403.0
2018-11-14 09:30:00,42.5,42.81,42.5,42.7,128150.0,35.646,35.906,35.646,35.8138,128150.0
2018-11-14 09:35:00,42.7,42.9,42.5,42.88,74556.0,35.8138,35.9815,35.646,35.9647,74556.0
2018-11-14 09:40:00,42.88,42.91,42.79,42.86,91912.0,35.9647,35.9899,35.8893,35.948,91912.0
2018-11-14 09:45:00,42.86,42.91,42.68,42.76,272089.0,35.948,35.9899,35.797,35.8641,272089.0
2018-11-14 09:50:00,42.77,42.95,42.77,42.88,56005.0,35.8725,36.0235,35.8725,35.9647,56005.0
2018-11-14 09:55:00,42.86,43.01,42.85,43.0,59753.0,35.948,36.0738,35.9396,36.0654,59753.0
2018-11-14 10:00:00,43.0,43.08,42.97,42.99,48762.0,36.0654,36.1325,36.0402,36.057,48762.0
2018-11-14 10:05:00,42.98,43.02,42.91,42.93,61655.0,36.0486,36.0822,35.9899,36.0067,61655.0
2018-11-14 10:10:00,42.92,42.93,42.72,42.74,139643.0,35.9983,36.0067,35.8306,35.8473,139643.0
2018-11-14 10:15:00,42.73,42.8,42.63,42.66,324899.0,35.8389,35.8976,35.7551,35.7802,324899.0
2018-11-14 10:20:00,42.65,42.73,42.59,42.65,266399.0,35.7718,35.8389,35.7215,35.7718,266399.0
2018-11-14 10:25:00,42.66,42.69,42.58,42.68,78711.0,35.7802,35.8054,35.7131,35.797,78711.0
2018-11-14 10:30:00,42.69,42.73,42.65,42.66,102520.0,35.8054,35.8389,35.7718,35.7802,102520.0
2018-11-14 10:35:00,42.66,42.73,42.65,42.73,54955.0,35.7802,35.8389,35.7718,35.8389,54955.0
2018-11-14 10:40:00,42.73,42.73,42.7,42.7,64957.0,35.8389,35.8389,35.8138,35.8138,64957.0
2018-11-14 10:45:00,42.7,42.71,42.64,42.64,161733.0,35.8138,35.8222,35.7635,35.7635,161733.0
2018-11-14 10:50:00,42.64,42.66,42.55,42.55,245095.0,35.7635,35.7802,35.688,35.688,245095.0
2018-11-14 10:55:00,42.55,42.57,42.5,42.53,105116.0,35.688,35.7047,35.646,35.6712,105116.0
2018-11-14 11:00:00,42.52,42.54,42.34,42.35,120976.0,35.6628,35.6796,35.5118,35.5202,120976.0
2018-11-14 11:05:00,42.35,42.42,42.35,42.4,80523.0,35.5202,35.5789,35.5202,35.5622,80523.0
2018-11-14 11:10:00,42.41,42.41,42.3,42.3,99588.0,35.5705,35.5705,35.4783,35.4783,99588.0
2018-11-14 11:15:00,42.3,42.33,42.21,42.28,77959.0,35.4783,35.5034,35.4028,35.4615,77959.0
2018-11-14 11:20:00,42.27,42.33,42.21,42.24,69433.0,35.4531,35.5034,35.4028,35.428,69433.0
2018-11-14 11:25:00,42.24,42.29,42.19,42.23,52626.0,35.428,35.4699,35.386,35.4196,52626.0
2018-11-14 11:30:00,42.23,42.25,42.19,42.19,49496.0,35.4196,35.4363,35.386,35.386,49496.0
2018-11-14 11:35:00,42.19,42.2,42.02,42.02,65662.0,35.386,35.3944,35.2434,35.2434,65662.0
2018-11-14 11:40:00,42.01,42.05,42.0,42.03,95594.0,35.2351,35.2686,35.2267,35.2518,95594.0
2018-11-14 11:45:00,42.04,42.1,42.04,42.07,59863.0,35.2602,35.3105,35.2602,35.2854,59863.0
2018-11-14 11:50:00,42.08,42.15,42.03,42.14,65136.0,35.2938,35.3525,35.2518,35.3441,65136.0
2018-11-14 11:55:00,42.14,42.21,42.1,42.2,60646.0,35.3441,35.4028,35.3105,35.3944,60646.0
2018-11-14 12:00:00,42.2,42.24,42.19,42.22,70674.0,35.3944,35.428,35.386,35.4112,70674.0
2018-11-14 12:05:00,42.21,42.27,42.2,42.2,100188.0,35.4028,35.4531,35.3944,35.3944,100188.0
2018-11-14 12:10:00,42.2,42.21,42.05,42.09,81488.0,35.3944,35.4028,35.2686,35.3022,81488.0
2018-11-14 12:15:00,42.1,42.2,42.1,42.16,59707.0,35.3105,35.3944,35.3105,35.3609,59707.0
2018-11-14 12:20:00,42.17,42.34,42.17,42.31,42201.0,35.3692,35.5118,35.3692,35.4867,42201.0
2018-11-14 12:25:00,42.3,42.34,42.29,42.33,42499.0,35.4783,35.5118,35.4699,35.5034,42499.0
2018-11-14 12:30:00,42.33,42.33,42.25,42.26,59295.0,35.5034,35.5034,35.4363,35.4447,59295.0
2018-11-14 12:35:00,42.25,42.25,42.01,42.11,82374.0,35.4363,35.4363,35.2351,35.3189,82374.0
2018-11-14 12:40:00,42.11,42.12,42.05,42.06,28418.0,35.3189,35.3273,35.2686,35.277,28418.0
2018-11-14 12:45:00,42.06,42.15,42.04,42.15,47705.0,35.277,35.3525,35.2602,35.3525,47705.0
2018-11-14 12:50:00,42.15,42.24,42.1,42.15,59061.0,35.3525,35.428,35.3105,35.3525,59061.0
2018-11-14 12:55:00,42.16,42.25,42.08,42.08,84250.0,35.3609,35.4363,35.2938,35.2938,84250.0
2018-11-14 13:00:00,42.08,42.14,41.95,41.97,144438.0,35.2938,35.3441,35.1847,35.2015,144438.0
2018-11-14 13:05:00,41.96,42.01,41.95,41.96,84155.0,35.1931,35.2351,35.1847,35.1931,84155.0
2018-11-14 13:10:00,41.96,41.97,41.75,41.97,116845.0,35.1931,35.2015,35.017,35.2015,116845.0
2018-11-14 13:15:00,41.96,42.03,41.96,42.0,65410.0,35.1931,35.2518,35.1931,35.2267,65410.0
2018-11-14 13:20:00,42.01,42.03,41.95,41.97,54409.0,35.2351,35.2518,35.1847,35.2015,54409.0
2018-11-14 13:25:00,41.97,42.0,41.92,41.98,61156.0,35.2015,35.2267,35.1596,35.2099,61156.0
2018-11-14 13:30:00,41.98,42.0,41.88,41.92,57724.0,35.2099,35.2267,35.126,35.1596,57724.0
2018-11-14 13:35:00,41.93,41.96,41.89,41.91,76813.0,35.168,35.1931,35.1344,35.1512,76813.0
2018-11-14 13:40:00,41.91,41.91,41.73,41.73,129985.0,35.1512,35.1512,35.0002,35.0002,129985.0
2018-11-14 13:45:00,41.73,41.81,41.72,41.73,64586.0,35.0002,35.0673,34.9918,35.0002,64586.0
2018-11-14 13:50:00,41.72,41.77,41.69,41.71,47854.0,34.9918,35.0338,34.9667,34.9834,47854.0
2018-11-14 13:55:00,41.72,41.79,41.71,41.76,67193.0,34.9918,35.0505,34.9834,35.0254,67193.0
2018-11-14 14:00:00,41.75,41.78,41.7,41.72,210243.0,35.017,35.0421,34.975,34.9918,210243.0
2018-11-14 14:05:00,41.72,41.76,41.65,41.71,224088.0,34.9918,35.0254,34.9331,34.9834,224088.0
2018-11-14 14:10:00,41.71,41.8,41.71,41.8,54955.0,34.9834,35.0589,34.9834,35.0589,54955.0
2018-11-14 14:15:00,41.81,42.07,41.8,41.99,122877.0,35.0673,35.2854,35.0589,35.2183,122877.0
2018-11-14 14:20:00,41.99,42.13,41.99,42.1,86615.0,35.2183,35.3357,35.2183,35.3105,86615.0
2018-11-14 14:25:00,42.1,42.12,42.03,42.08,193195.0,35.3105,35.3273,35.2518,35.2938,193195.0
2018-11-14 14:30:00,42.07,42.07,41.9,41.92,87162.0,35.2854,35.2854,35.1428,35.1596,87162.0
2018-11-14 14:35:00,41.93,42.04,41.91,41.95,59246.0,35.168,35.2602,35.1512,35.1847,59246.0
2018-11-14 14:40:00,41.95,41.99,41.84,41.93,110917.0,35.1847,35.2183,35.0925,35.168,110917.0
2018-11-14 14:45:00,41.92,42.03,41.87,41.98,95199.0,35.1596,35.2518,35.1176,35.2099,95199.0
2018-11-14 14:50:00,41.97,42.12,41.96,42.11,97674.0,35.2015,35.3273,35.1931,35.3189,97674.0
2018-11-14 14:55:00,42.11,42.25,42.09,42.23,114874.0,35.3189,35.4363,35.3022,35.4196,114874.0
2018-11-14 15:00:00,42.23,42.32,42.23,42.31,133201.0,35.4196,35.4951,35.4196,35.4867,133201.0
2018-11-14 15:05:00,42.31,42.41,42.24,42.35,116152.0,35.4867,35.5705,35.428,35.5202,116152.0
2018-11-14 15:10:00,42.35,42.35,42.23,42.3,86137.0,35.5202,35.5202,35.4196,35.4783,86137.0
2018-11-14 15:15:00,42.3,42.37,42.26,42.33,77446.0,35.4783,35.537,35.4447,35.5034,77446.0
2018-11-14 15:20:00,42.32,42.32,42.19,42.23,84293.0,35.4951,35.4951,35.386,35.4196,84293.0
2018-11-14 15:25:00,42.23,42.25,42.16,42.23,77869.0,35.4196,35.4363,35.3609,35.4196,77869.0
2018-11-14 15:30:00,42.22,42.26,42.12,42.18,97506.0,35.4112,35.4447,35.3273,35.3776,97506.0
2018-11-14 15:35:00,42.17,42.27,42.15,42.26,128631.0,35.3692,35.4531,35.3525,35.4447,128631.0
2018-11-14 15:40:00,42.25,42.28,42.1,42.11,156666.0,35.4363,35.4615,35.3105,35.3189,156666.0
2018-11-14 15:45:00,42.11,42.25,42.05,42.06,267754.0,35.3189,35.4363,35.2686,35.277,267754.0
2018-11-14 15:50:00,42.05,42.09,41.87,41.91,164140.0,35.2686,35.3022,35.1176,35.1512,164140.0
2018-11-14 15:55:00,41.9,41.97,41.82,41.95,258266.0,35.1428,35.2015,35.0757,35.1847,258266.0
2018-11-15 09:30:00,41.59,41.59,41.21,41.5,109471.0,34.8828,34.8828,34.5641,34.8073,109471.0
2018-11-15 09:35:00,41.52,41.59,41.42,41.53,43652.0,34.8241,34.8828,34.7402,34.8325,43652.0
2018-11-15 09:40:00,41.54,41.59,41.4,41.55,26126.0,34.8408,34.8828,34.7234,34.8492,26126.0
2018-11-15 09:45:00,41.55,41.76,41.48,41.75,57181.0,34.8492,35.0254,34.7905,35.017,57181.0
2018-11-15 09:50:00,41.73,41.74,41.57,41.62,63167.0,35.0002,35.0086,34.866,34.9079,63167.0
2018-11-15 09:55:00,41.63,41.83,41.63,41.71,94422.0,34.9163,35.0841,34.9163,34.9834,94422.0
2018-11-15 10:00:00,41.72,41.91,41.66,41.78,100291.0,34.9918,35.1512,34.9415,35.0421,100291.0
2018-11-15 10:05:00,41.73,41.79,41.67,41.73,62614.0,35.0002,35.0505,34.9499,35.0002,62614.0
2018-11-15 10:10:00,41.72,41.82,41.66,41.82,49563.0,34.9918,35.0757,34.9415,35.0757,49563.0
2018-11-15 10:15:00,41.82,41.83,41.76,41.8,47144.0,35.0757,35.0841,35.0254,35.0589,47144.0
2018-11-15 10:20:00,41.8,41.9,41.75,41.81,169432.0,35.0589,35.1428,35.017,35.0673,169432.0
2018-11-15 10:25:00,41.8,42.01,41.8,41.96,120248.0,35.0589,35.2351,35.0589,35.1931,120248.0
2018-11-15 10:30:00,41.96,41.96,41.79,41.8,105019.0,35.1931,35.1931,35.0505,35.0589,105019.0
2018-11-15 10:35:00,41.8,41.83,41.61,41.66,84438.0,35.0589,35.0841,34.8996,34.9415,84438.0
2018-11-15 10:40:00,41.64,41.73,41.63,41.67,39084.0,34.9247,35.0002,34.9163,34.9499,39084.0
2018-11-15 10:45:00,41.68,41.87,41.68,41.83,86919.0,34.9583,35.1176,34.9583,35.0841,86919.0
2018-11-15 10:50:00,41.83,41.91,41.78,41.87,138287.0,35.0841,35.1512,35.0421,35.1176,138287.0
2018-11-15 10:55:00,41.87,41.89,41.79,41.87,65279.0,35.1176,35.1344,35.0505,35.1176,65279.0
2018-11-15 11:00:00,41.88,41.91,41.75,41.88,63157.0,35.126,35.1512,35.017,35.126,63157.0
2018-11-15 11:05:00,41.88,42.0,41.86,41.88,82996.0,35.126,35.2267,35.1092,35.126,82996.0
2018-11-15 11:10:00,41.88,41.88,41.78,41.85,32534.0,35.126,35.126,35.0421,35.1009,32534.0
2018-11-15 11:15:00,41.85,41.94,41.76,41.86,60929.0,35.1009,35.1763,35.0254,35.1092,60929.0
2018-11-15 11:20:00,41.87,42.12,41.85,41.99,99149.0,35.1176,35.3273,35.1009,35.2183,99149.0
2018-11-15 11:25:00,41.99,42.05,41.96,42.05,100112.0,35.2183,35.2686,35.1931,35.2686,100112.0
2018-11-15 11:30:00,42.07,42.26,42.02,42.25,64867.0,35.2854,35.4447,35.2434,35.4363,64867.0
2018-11-15 11:35:00,42.26,42.35,42.2,42.25,59688.0,35.4447,35.5202,35.3944,35.4363,59688.0
2018-11-15 11:40:00,42.23,42.37,42.22,42.26,86042.0,35.4196,35.537,35.4112,35.4447,86042.0
2018-11-15 11:45:00,42.26,42.4,42.2,42.37,44231.0,35.4447,35.5622,35.3944,35.537,44231.0
2018-11-15 11:50:00,42.37,42.53,42.35,42.51,65427.0,35.537,35.6712,35.5202,35.6544,65427.0
2018-11-15 11:55:00,42.51,42.58,42.45,42.56,64674.0,35.6544,35.7131,35.6041,35.6964,64674.0
2018-11-15 12:00:00,42.56,42.64,42.5,42.58,68254.0,35.6964,35.7635,35.646,35.7131,68254.0
2018-11-15 12:05:00,42.58,42.7,42.44,42.46,112772.0,35.7131,35.8138,35.5957,35.6125,112772.0
2018-11-15 12:10:00,42.47,42.49,42.41,42.47,51865.0,35.6209,35.6376,35.5705,35.6209,51865.0
2018-11-15 12:15:00,42.48,42.57,42.46,42.55,48020.0,35.6293,35.7047,35.6125,35.688,48020.0
2018-11-15 12:20:00,42.55,42.62,42.55,42.62,43450.0,35.688,35.7467,35.688,35.7467,43450.0
2018-11-15 12:25:00,42.62,42.62,42.48,42.59,53542.0,35.7467,35.7467,35.6293,35.7215,53542.0
2018-11-15 12:30:00,42.59,42.63,42.55,42.61,87383.0,35.7215,35.7551,35.688,35.7383,87383.0
2018-11-15 12:35:00,42.61,42.69,42.6,42.67,63980.0,35.7383,35.8054,35.7299,35.7886,63980.0
2018-11-15 12:40:00,42.67,42.67,42.47,42.48,79596.0,35.7886,35.7886,35.6209,35.6293,79596.0
2018-11-15 12:45:00,42.47,42.51,42.44,42.5,34226.0,35.6209,35.6544,35.5957,35.646,34226.0
2018-11-15 12:50:00,42.5,42.56,42.36,42.37,53000.0,35.646,35.6964,35.5286,35.537,53000.0
2018-11-15 12:55:00,42.37,42.39,42.31,42.37,47958.0,35.537,35.5538,35.4867,35.537,47958.0
2018-11-15 13:00:00,42.37,42.39,42.25,42.3,59536.0,35.537,35.5538,35.4363,35.4783,59536.0
2018-11-15 13:05:00,42.3,42.31,42.16,42.16,51317.0,35.4783,35.4867,35.3609,35.3609,51317.0
2018-11-15 13:10:00,42.17,42.3,42.17,42.3,41055.0,35.3692,35.4783,35.3692,35.4783,41055.0
2018-11-15 13:15:00,42.3,42.55,42.28,42.45,102997.0,35.4783,35.688,35.4615,35.6041,102997.0
2018-11-15 13:20:00,42.45,42.77,42.45,42.76,91359.0,35.6041,35.8725,35.6041,35.8641,91359.0
2018-11-15 13:25:00,42.75,42.85,42.71,42.85,99950.0,35.8557,35.9396,35.8222,35.9396,99950.0
2018-11-15 13:30:00,42.85,42.93,42.73,42.84,81240.0,35.9396,36.0067,35.8389,35.9312,81240.0
2018-11-15 13:35:00,42.83,42.9,42.74,42.8,99364.0,35.9228,35.9815,35.8473,35.8976,99364.0
2018-11-15 13:40:00,42.8,42.86,42.72,42.85,58358.0,35.8976,35.948,35.8306,35.9396,58358.0
2018-11-15 13:45:00,42.85,42.9,42.65,42.66,58446.0,35.9396,35.9815,35.7718,35.7802,58446.0
2018-11-15 13:50:00,42.65,42.83,42.65,42.81,51975.0,35.7718,35.9228,35.7718,35.906,51975.0
2018-11-15 13:55:00,42.8,42.91,42.78,42.82,52463.0,35.8976,35.9899,35.8809,35.9144,52463.0
2018-11-15 14:00:00,42.85,42.89,42.77,42.79,45141.0,35.9396,35.9731,35.8725,35.8893,45141.0
2018-11-15 14:05:00,42.79,42.87,42.76,42.84,29657.0,35.8893,35.9564,35.8641,35.9312,29657.0
2018-11-15 14:10:00,42.83,42.83,42.72,42.77,51963.0,35.9228,35.9228,35.8306,35.8725,51963.0
2018-11-15 14:15:00,42.77,42.78,42.62,42.65,76491.0,35.8725,35.8809,35.7467,35.7718,76491.0
2018-11-15 14:20:00,42.64,42.72,42.6,42.65,59566.0,35.7635,35.8306,35.7299,35.7718,59566.0
2018-11-15 14:25:00,42.65,42.81,42.64,42.79,60214.0,35.7718,35.906,35.7635,35.8893,60214.0
2018-11-15 14:30:00,42.78,42.9,42.76,42.87,60279.0,35.8809,35.9815,35.8641,35.9564,60279.0
2018-11-15 14:35:00,42.86,42.86,42.65,42.69,41882.0,35.948,35.948,35.7718,35.8054,41882.0
2018-11-15 14:40:00,42.68,42.69,42.58,42.6,41720.0,35.797,35.8054,35.7131,35.7299,41720.0
2018-11-15 14:45:00,42.59,42.68,42.58,42.61,149363.0,35.7215,35.797,35.7131,35.7383,149363.0
2018-11-15 14:50:00,42.6,42.62,42.47,42.51,51553.0,35.7299,35.7467,35.6209,35.6544,51553.0
2018-11-15 14:55:00,42.51,42.55,42.47,42.51,63323.0,35.6544,35.688,35.6209,35.6544,63323.0
2018-11-15 15:00:00,42.51,42.56,42.29,42.41,166185.0,35.6544,35.6964,35.4699,35.5705,166185.0
2018-11-15 15:05:00,42.4,42.6,42.36,42.59,148533.0,35.5622,35.7299,35.5286,35.7215,148533.0
2018-11-15 15:10:00,42.59,42.84,42.57,42.83,181501.0,35.7215,35.9312,35.7047,35.9228,181501.0
2018-11-15 15:15:00,42.84,42.84,42.63,42.63,102244.0,35.9312,35.9312,35.7551,35.7551,102244.0
2018-11-15 15:20:00,42.62,42.64,42.47,42.59,72930.0,35.7467,35.7635,35.6209,35.7215,72930.0
2018-11-15 15:25:00,42.59,42.69,42.58,42.61,102769.0,35.7215,35.8054,35.7131,35.7383,102769.0
2018-11-15 15:30:00,42.61,42.74,42.6,42.63,76899.0,35.7383,35.8473,35.7299,35.7551,76899.0
2018-11-15 15:35:00,42.63,42.68,42.6,42.61,65983.0,35.7551,35.797,35.7299,35.7383,65983.0
2018-11-15 15:40:00,42.62,42.62,42.47,42.54,86325.0,35.7467,35.7467,35.6209,35.6796,86325.0
2018-11-15 15:45:00,42.54,42.58,42.47,42.49,81592.0,35.6796,35.7131,35.6209,35.6376,81592.0
2018-11-15 15:50:00,42.49,42.61,42.48,42.59,108782.0,35.6376,35.7383,35.6293,35.7215,108782.0
2018-11-15 15:55:00,42.59,42.7,42.53,42.7,247402.0,35.7215,35.8138,35.6712,35.8138,247402.0
2018-11-16 09:30:00,42.4,42.67,42.32,42.6,218708.0,35.5622,35.7886,35.4951,35.7299,218708.0
2018-11-16 09:35:00,42.63,42.67,42.37,42.43,61173.0,35.7551,35.7886,35.537,35.5873,61173.0
2018-11-16 09:40:00,42.43,42.61,42.4,42.61,91110.0,35.5873,35.7383,35.5622,35.7383,91110.0
2018-11-16 09:45:00,42.62,42.73,42.62,42.69,36137.0,35.7467,35.8389,35.7467,35.8054,36137.0
2018-11-16 09:50:00,42.69,42.69,42.57,42.6,30820.0,35.8054,35.8054,35.7047,35.7299,30820.0
2018-11-16 09:55:00,42.6,42.6,42.5,42.58,56062.0,35.7299,35.7299,35.646,35.7131,56062.0
2018-11-16 10:00:00,42.56,42.63,42.49,42.61,62622.0,35.6964,35.7551,35.6376,35.7383,62622.0
2018-11-16 10:05:00,42.61,42.69,42.58,42.63,74650.0,35.7383,35.8054,35.7131,35.7551,74650.0
2018-11-16 10:10:00,42.62,42.82,42.62,42.82,151942.0,35.7467,35.9144,35.7467,35.9144,151942.0
2018-11-16 10:15:00,42.83,42.96,42.81,42.81,71875.0,35.9228,36.0318,35.906,35.906,71875.0
2018-11-16 10:20:00,42.82,42.83,42.68,42.7,40425.0,35.9144,35.9228,35.797,35.8138,40425.0
2018-11-16 10:25:00,42.71,42.77,42.69,42.73,34555.0,35.8222,35.8725,35.8054,35.8389,34555.0
2018-11-16 10:30:00,42.74,42.95,42.72,42.95,59068.0,35.8473,36.0235,35.8306,36.0235,59068.0
2018-11-16 10:35:00,42.95,42.99,42.92,42.92,56450.0,36.0235,36.057,35.9983,35.9983,56450.0
2018-11-16 10:40:00,42.92,42.95,42.88,42.91,40591.0,35.9983,36.0235,35.9647,35.9899,40591.0
2018-11-16 10:45:00,42.92,43.1,42.89,43.05,149439.0,35.9983,36.1493,35.9731,36.1073,149439.0
2018-11-16 10:50:00,43.06,43.12,43.02,43.09,55141.0,36.1157,36.166,36.0822,36.1409,55141.0
2018-11-16 10:55:00,43.08,43.14,43.04,43.05,54236.0,36.1325,36.1828,36.0989,36.1073,54236.0
2018-11-16 11:00:00,43.06,43.12,42.95,42.97,109290.0,36.1157,36.166,36.0235,36.0402,109290.0
2018-11-16 11:05:00,42.98,43.01,42.91,42.92,99974.0,36.0486,36.0738,35.9899,35.9983,99974.0
2018-11-16 11:10:00,42.92,42.95,42.83,42.83,38095.0,35.9983,36.0235,35.9228,35.9228,38095.0
2018-11-16 11:15:00,42.83,42.89,42.8,42.83,36597.0,35.9228,35.9731,35.8976,35.9228,36597.0
2018-11-16 11:20:00,42.83,42.83,42.76,42.82,28070.0,35.9228,35.9228,35.8641,35.9144,28070.0
2018-11-16 11:25:00,42.82,42.89,42.82,42.85,32057.0,35.9144,35.9731,35.9144,35.9396,32057.0
2018-11-16 11:30:00,42.86,42.9,42.83,42.84,94308.0,35.948,35.9815,35.9228,35.9312,94308.0
2018-11-16 11:35:00,42.85,42.88,42.84,42.84,53005.0,35.9396,35.9647,35.9312,35.9312,53005.0
2018-11-16 11:40:00,42.85,42.87,42.82,42.87,70090.0,35.9396,35.9564,35.9144,35.9564,70090.0
2018-11-16 11:45:00,42.88,42.93,42.87,42.92,33407.0,35.9647,36.0067,35.9564,35.9983,33407.0
2018-11-16 11:50:00,42.92,42.94,42.83,42.86,44850.0,35.9983,36.0151,35.9228,35.948,44850.0
2018-11-16 11:55:00,42.86,42.95,42.83,42.86,65003.0,35.948,36.0235,35.9228,35.948,65003.0
2018-11-16 12:00:00,42.87,42.91,42.7,42.71,99782.0,35.9564,35.9899,35.8138,35.8222,99782.0
2018-11-16 12:05:00,42.71,42.84,42.7,42.84,35385.0,35.8222,35.9312,35.8138,35.9312,35385.0
2018-11-16 12:10:00,42.84,42.87,42.83,42.86,26157.0,35.9312,35.9564,35.9228,35.948,26157.0
2018-11-16 12:15:00,42.86,42.87,42.8,42.84,34565.0,35.948,35.9564,35.8976,35.9312,34565.0
2018-11-16 12:20:00,42.84,42.92,42.84,42.92,29214.0,35.9312,35.9983,35.9312,35.9983,29214.0
2018-11-16 12:25:00,42.93,42.93,42.85,42.87,66618.0,36.0067,36.0067,35.9396,35.9564,66618.0
2018-11-16 12:30:00,42.86,43.08,42.84,43.07,61483.0,35.948,36.1325,35.9312,36.1241,61483.0
2018-11-16 12:35:00,43.07,43.18,43.06,43.09,48967.0,36.1241,36.2164,36.1157,36.1409,48967.0
2018-11-16 12:40:00,43.09,43.18,43.08,43.12,30274.0,36.1409,36.2164,36.1325,36.166,30274.0
2018-11-16 12:45:00,43.13,43.36,43.12,43.27,67917.0,36.1744,36.3673,36.166,36.2919,67917.0
2018-11-16 12:50:00,43.29,43.29,43.18,43.19,26611.0,36.3086,36.3086,36.2164,36.2248,26611.0
2018-11-16 12:55:00,43.19,43.22,43.16,43.2,32604.0,36.2248,36.2499,36.1996,36.2331,32604.0
2018-11-16 13:00:00,43.2,43.21,43.11,43.12,41448.0,36.2331,36.2415,36.1577,36.166,41448.0
2018-11-16 13:05:00,43.12,43.13,42.99,43.05,48101.0,36.166,36.1744,36.057,36.1073,48101.0
2018-11-16 13:10:00,43.05,43.11,43.04,43.09,29124.0,36.1073,36.1577,36.0989,36.1409,29124.0
2018-11-16 13:15:00,43.09,43.11,43.06,43.09,42279.0,36.1409,36.1577,36.1157,36.1409,42279.0
2018-11-16 13:20:00,43.08,43.17,43.08,43.15,97715.0,36.1325,36.208,36.1325,36.1912,97715.0
2018-11-16 13:25:00,43.15,43.18,43.14,43.17,137963.0,36.1912,36.2164,36.1828,36.208,137963.0
2018-11-16 13:30:00,43.17,43.17,43.02,43.02,64180.0,36.208,36.208,36.0822,36.0822,64180.0
2018-11-16 13:35:00,43.02,43.03,42.97,43.02,19120.0,36.0822,36.0906,36.0402,36.0822,19120.0
2018-11-16 13:40:00,43.03,43.04,42.91,42.98,58482.0,36.0906,36.0989,35.9899,36.0486,58482.0
2018-11-16 13:45:00,42.98,42.99,42.92,42.94,30880.0,36.0486,36.057,35.9983,36.0151,30880.0
2018-11-16 13:50:00,42.93,42.97,42.91,42.93,46895.0,36.0067,36.0402,35.9899,36.0067,46895.0
2018-11-16 13:55:00,42.93,42.98,42.93,42.96,50602.0,36.0067,36.0486,36.0067,36.0318,50602.0
2018-11-16 14:00:00,42.96,43.06,42.96,43.05,123777.0,36.0318,36.1157,36.0318,36.1073,123777.0
2018-11-16 14:05:00,43.05,43.11,43.04,43.07,46306.0,36.1073,36.1577,36.0989,36.1241,46306.0
2018-11-16 14:10:00,43.08,43.1,43.03,43.04,30101.0,36.1325,36.1493,36.0906,36.0989,30101.0
2018-11-16 14:15:00,43.03,43.05,42.97,43.03,54392.0,36.0906,36.1073,36.0402,36.0906,54392.0
2018-11-16 14:20:00,43.03,43.06,43.0,43.01,28047.0,36.0906,36.1157,36.0654,36.0738,28047.0
2018-11-16 14:25:00,43.01,43.14,42.99,43.09,56240.0,36.0738,36.1828,36.057,36.1409,56240.0
2018-11-16 14:30:00,43.09,43.15,43.09,43.13,73302.0,36.1409,36.1912,36.1409,36.1744,73302.0
2018-11-16 14:35:00,43.12,43.12,42.98,43.0,93181.0,36.166,36.166,36.0486,36.0654,93181.0
2018-11-16 14:40:00,43.0,43.01,42.95,42.95,55508.0,36.0654,36.0738,36.0235,36.0235,55508.0
2018-11-16 14:45:00,42.95,43.04,42.94,43.02,148652.0,36.0235,36.0989,36.0151,36.0822,148652.0
2018-11-16 14:50:00,43.03,43.03,42.95,43.0,36441.0,36.0906,36.0906,36.0235,36.0654,36441.0
2018-11-16 14:55:00,43.0,43.0,42.95,42.97,33678.0,36.0654,36.0654,36.0235,36.0402,33678.0
2018-11-16 15:00:00,42.97,43.04,42.96,43.01,67291.0,36.0402,36.0989,36.0318,36.0738,67291.0
2018-11-16 15:05:00,43.02,43.04,42.98,43.01,34520.0,36.0822,36.0989,36.0486,36.0738,34520.0
2018-11-16 15:10:00,43.01,43.13,43.01,43.09,61756.0,36.0738,36.1744,36.0738,36.1409,61756.0
2018-11-16 15:15:00,43.1,43.19,43.09,43.18,125369.0,36.1493,36.2248,36.1409,36.2164,125369.0
2018-11-16 15:20:00,43.18,43.21,43.16,43.2,124743.0,36.2164,36.2415,36.1996,36.2331,124743.0
2018-11-16 15:25:00,43.2,43.24,43.18,43.22,75070.0,36.2331,36.2667,36.2164,36.2499,75070.0
2018-11-16 15:30:00,43.21,43.23,43.17,43.17,107716.0,36.2415,36.2583,36.208,36.208,107716.0
2018-11-16 15:35:00,43.18,43.21,43.17,43.21,95928.0,36.2164,36.2415,36.208,36.2415,95928.0
2018-11-16 15:40:00,43.21,43.23,43.13,43.14,96580.0,36.2415,36.2583,36.1744,36.1828,96580.0
2018-11-16 15:45:00,43.14,43.25,43.13,43.16,322765.0,36.1828,36.2751,36.1744,36.1996,322765.0
2018-11-16 15:50:00,43.15,43.17,43.0,43.01,118583.0,36.1912,36.208,36.0654,36.0738,118583.0
2018-11-16 15:55:00,43.0,43.04,42.95,43.0,397584.0,36.0654,36.0989,36.0235,36.0654,397584.0
2018-11-19 09:30:00,42.86,42.89,42.59,42.59,70875.0,35.948,35.9731,35.7215,35.7215,70875.0
2018-11-19 09:35:00,42.62,42.91,42.59,42.89,38198.0,35.7467,35.9899,35.7215,35.9731,38198.0
2018-11-19 09:40:00,42.91,43.02,42.87,42.96,54988.0,35.9899,36.0822,35.9564,36.0318,54988.0
2018-11-19 09:45:00,42.95,42.98,42.8,42.98,61446.0,36.0235,36.0486,35.8976,36.0486,61446.0
2018-11-19 09:50:00,42.98,43.01,42.88,42.97,35349.0,36.0486,36.0738,35.9647,36.0402,35349.0
2018-11-19 09:55:00,42.98,43.18,42.98,43.16,35911.0,36.0486,36.2164,36.0486,36.1996,35911.0
2018-11-19 10:00:00,43.15,43.22,43.08,43.19,33431.0,36.1912,36.2499,36.1325,36.2248,33431.0
2018-11-19 10:05:00,43.2,43.22,43.06,43.06,43315.0,36.2331,36.2499,36.1157,36.1157,43315.0
2018-11-19 10:10:00,43.06,43.23,43.05,43.15,45771.0,36.1157,36.2583,36.1073,36.1912,45771.0
2018-11-19 10:15:00,43.15,43.18,43.1,43.11,43095.0,36.1912,36.2164,36.1493,36.1577,43095.0
2018-11-19 10:20:00,43.12,43.13,42.97,43.01,70818.0,36.166,36.1744,36.0402,36.0738,70818.0
2018-11-19 10:25:00,43.0,43.07,42.99,43.04,29896.0,36.0654,36.1241,36.057,36.0989,29896.0
2018-11-19 10:30:00,43.04,43.07,42.95,42.98,49530.0,36.0989,36.1241,36.0235,36.0486,49530.0
2018-11-19 10:35:00,42.98,43.21,42.97,43.21,71410.0,36.0486,36.2415,36.0402,36.2415,71410.0
2018-11-19 10:40:00,43.22,43.3,43.19,43.25,48619.0,36.2499,36.317,36.2248,36.2751,48619.0
2018-11-19 10:45:00,43.26,43.27,43.2,43.24,45622.0,36.2835,36.2919,36.2331,36.2667,45622.0
2018-11-19 10:50:00,43.23,43.28,43.2,43.22,32099.0,36.2583,36.3002,36.2331,36.2499,32099.0
2018-11-19 10:55:00,43.22,43.24,43.15,43.24,31006.0,36.2499,36.2667,36.1912,36.2667,31006.0
2018-11-19 11:00:00,43.24,43.32,43.19,43.21,44277.0,36.2667,36.3338,36.2248,36.2415,44277.0
2018-11-19 11:05:00,43.21,43.3,43.2,43.29,53664.0,36.2415,36.317,36.2331,36.3086,53664.0
2018-11-19 11:10:00,43.29,43.29,43.13,43.14,26371.0,36.3086,36.3086,36.1744,36.1828,26371.0
2018-11-19 11:15:00,43.14,43.2,43.11,43.2,32165.0,36.1828,36.2331,36.1577,36.2331,32165.0
2018-11-19 11:20:00,43.21,43.21,43.12,43.12,31004.0,36.2415,36.2415,36.166,36.166,31004.0
2018-11-19 11:25:00,43.12,43.12,43.05,43.1,44864.0,36.166,36.166,36.1073,36.1493,44864.0
2018-11-19 11:30:00,43.1,43.19,43.08,43.17,94262.0,36.1493,36.2248,36.1325,36.208,94262.0
2018-11-19 11:35:00,43.16,43.22,43.11,43.12,148665.0,36.1996,36.2499,36.1577,36.166,148665.0
2018-11-19 11:40:00,43.12,43.19,43.1,43.15,244838.0,36.166,36.2248,36.1493,36.1912,244838.0
2018-11-19 11:45:00,43.14,43.15,43.09,43.15,354534.0,36.1828,36.1912,36.1409,36.1912,354534.0
2018-11-19 11:50:00,43.14,43.15,43.03,43.1,550533.0,36.1828,36.1912,36.0906,36.1493,550533.0
2018-11-19 11:55:00,43.09,43.23,43.09,43.2,98250.0,36.1409,36.2583,36.1409,36.2331,98250.0
2018-11-19 12:00:00,43.21,43.31,43.16,43.17,99581.0,36.2415,36.3254,36.1996,36.208,99581.0
2018-11-19 12:05:00,43.18,43.19,43.07,43.15,118335.0,36.2164,36.2248,36.1241,36.1912,118335.0
2018-11-19 12:10:00,43.16,43.28,43.15,43.19,52106.0,36.1996,36.3002,36.1912,36.2248,52106.0
2018-11-19 12:15:00,43.19,43.19,43.07,43.12,80362.0,36.2248,36.2248,36.1241,36.166,80362.0
2018-11-19 12:20:00,43.11,43.14,42.98,42.98,147065.0,36.1577,36.1828,36.0486,36.0486,147065.0
2018-11-19 12:25:00,42.98,43.0,42.9,42.96,69038.0,36.0486,36.0654,35.9815,36.0318,69038.0
2018-11-19 12:30:00,42.96,42.96,42.88,42.91,65985.0,36.0318,36.0318,35.9647,35.9899,65985.0
2018-11-19 12:35:00,42.91,43.04,42.9,43.03,28604.0,35.9899,36.0989,35.9815,36.0906,28604.0
2018-11-19 12:40:00,43.04,43.08,43.0,43.08,39316.0,36.0989,36.1325,36.0654,36.1325,39316.0
2018-11-19 12:45:00,43.08,43.09,43.03,43.07,97058.0,36.1325,36.1409,36.0906,36.1241,97058.0
2018-11-19 12:50:00,43.06,43.15,43.02,43.12,56516.0,36.1157,36.1912,36.0822,36.166,56516.0
2018-11-19 12:55:00,43.13,43.16,43.08,43.13,46260.0,36.1744,36.1996,36.1325,36.1744,46260.0
2018-11-19 13:00:00,43.14,43.14,43.05,43.07,49433.0,36.1828,36.1828,36.1073,36.1241,49433.0
2018-11-19 13:05:00,43.08,43.11,43.03,43.04,88796.0,36.1325,36.1577,36.0906,36.0989,88796.0
2018-11-19 13:10:00,43.05,43.13,43.05,43.09,19874.0,36.1073,36.1744,36.1073,36.1409,19874.0
2018-11-19 13:15:00,43.09,43.15,43.05,43.14,50292.0,36.1409,36.1912,36.1073,36.1828,50292.0
2018-11-19 13:20:00,43.13,43.17,43.05,43.06,38724.0,36.1744,36.208,36.1073,36.1157,38724.0
2018-11-19 13:25:00,43.05,43.1,43.05,43.05,18218.0,36.1073,36.1493,36.1073,36.1073,18218.0
2018-11-19 13:30:00,43.05,43.08,42.97,42.99,93487.0,36.1073,36.1325,36.0402,36.057,93487.0
2018-11-19 13:35:00,42.99,43.16,42.98,43.13,40114.0,36.057,36.1996,36.0486,36.1744,40114.0
2018-11-19 13:40:00,43.13,43.14,43.06,43.13,25602.0,36.1744,36.1828,36.1157,36.1744,25602.0
2018-11-19 13:45:00,43.12,43.15,43.03,43.05,61208.0,36.166,36.1912,36.0906,36.1073,61208.0
2018-11-19 13:50:00,43.05,43.07,43.02,43.04,86851.0,36.1073,36.1241,36.0822,36.0989,86851.0
2018-11-19 13:55:00,43.04,43.07,43.03,43.05,60393.0,36.0989,36.1241,36.0906,36.1073,60393.0
2018-11-19 14:00:00,43.05,43.07,42.99,43.0,356059.0,36.1073,36.1241,36.057,36.0654,356059.0
2018-11-19 14:05:00,43.0,43.09,42.99,43.06,288398.0,36.0654,36.1409,36.057,36.1157,288398.0
2018-11-19 14:10:00,43.05,43.07,43.0,43.01,143375.0,36.1073,36.1241,36.0654,36.0738,143375.0
2018-11-19 14:15:00,42.99,43.08,42.99,43.03,45734.0,36.057,36.1325,36.057,36.0906,45734.0
2018-11-19 14:20:00,43.03,43.06,42.99,43.04,68393.0,36.0906,36.1157,36.057,36.0989,68393.0
2018-11-19 14:25:00,43.03,43.09,43.01,43.05,40154.0,36.0906,36.1409,36.0738,36.1073,40154.0
2018-11-19 14:30:00,43.05,43.08,42.99,43.08,264657.0,36.1073,36.1325,36.057,36.1325,264657.0
2018-11-19 14:35:00,43.06,43.15,42.98,43.15,48307.0,36.1157,36.1912,36.0486,36.1912,48307.0
2018-11-19 14:40:00,43.13,43.16,43.08,43.09,64288.0,36.1744,36.1996,36.1325,36.1409,64288.0
2018-11-19 14:45:00,43.09,43.19,43.05,43.15,54706.0,36.1409,36.2248,36.1073,36.1912,54706.0
2018-11-19 14:50:00,43.16,43.21,43.11,43.2,45730.0,36.1996,36.2415,36.1577,36.2331,45730.0
2018-11-19 14:55:00,43.18,43.24,43.15,43.21,50424.0,36.2164,36.2667,36.1912,36.2415,50424.0
2018-11-19 15:00:00,43.21,43.23,43.08,43.19,56068.0,36.2415,36.2583,36.1325,36.2248,56068.0
2018-11-19 15:05:00,43.18,43.27,43.16,43.19,44566.0,36.2164,36.2919,36.1996,36.2248,44566.0
2018-11-19 15:10:00,43.19,43.34,43.18,43.3,49581.0,36.2248,36.3506,36.2164,36.317,49581.0
2018-11-19 15:15:00,43.29,43.3,43.2,43.22,58249.0,36.3086,36.317,36.2331,36.2499,58249.0
2018-11-19 15:20:00,43.23,43.32,43.22,43.28,80133.0,36.2583,36.3338,36.2499,36.3002,80133.0
2018-11-19 15:25:00,43.28,43.31,43.2,43.23,116477.0,36.3002,36.3254,36.2331,36.2583,116477.0
2018-11-19 15:30:00,43.23,43.28,43.19,43.19,91384.0,36.2583,36.3002,36.2248,36.2248,91384.0
2018-11-19 15:35:00,43.2,43.2,43.12,43.19,88149.0,36.2331,36.2331,36.166,36.2248,88149.0
2018-11-19 15:40:00,43.18,43.18,43.04,43.13,177157.0,36.2164,36.2164,36.0989,36.1744,177157.0
2018-11-19 15:45:00,43.13,43.28,43.08,43.28,433862.0,36.1744,36.3002,36.1325,36.3002,433862.0
2018-11-19 15:50:00,43.28,43.28,43.07,43.14,157365.0,36.3002,36.3002,36.1241,36.1828,157365.0
2018-11-19 15:55:00,43.13,43.3,43.13,43.3,347810.0,36.1744,36.317,36.1744,36.317,347810.0
2018-11-20 09:30:00,42.87,42.95,42.75,42.85,205346.0,35.9564,36.0235,35.8557,35.9396,205346.0
2018-11-20 09:35:00,42.85,42.87,42.5,42.61,213300.0,35.9396,35.9564,35.646,35.7383,213300.0
2018-11-20 09:40:00,42.6,42.72,42.53,42.54,96755.0,35.7299,35.8306,35.6712,35.6796,96755.0
2018-11-20 09:45:00,42.53,42.8,42.5,42.73,172125.0,35.6712,35.8976,35.646,35.8389,172125.0
2018-11-20 09:50:00,42.72,42.77,42.53,42.76,425829.0,35.8306,35.8725,35.6712,35.8641,425829.0
2018-11-20 09:55:00,42.77,42.79,42.6,42.69,169426.0,35.8725,35.8893,35.7299,35.8054,169426.0
2018-11-20 10:00:00,42.69,42.83,42.6,42.78,104430.0,35.8054,35.9228,35.7299,35.8809,104430.0
2018-11-20 10:05:00,42.76,42.77,42.67,42.73,166898.0,35.8641,35.8725,35.7886,35.8389,166898.0
2018-11-20 10:10:00,42.72,42.8,42.68,42.75,92445.0,35.8306,35.8976,35.797,35.8557,92445.0
2018-11-20 10:15:00,42.71,42.78,42.66,42.78,78259.0,35.8222,35.8809,35.7802,35.8809,78259.0
2018-11-20 10:20:00,42.77,42.87,42.76,42.8,60440.0,35.8725,35.9564,35.8641,35.8976,60440.0
2018-11-20 10:25:00,42.8,42.89,42.75,42.89,74793.0,35.8976,35.9731,35.8557,35.9731,74793.0
2018-11-20 10:30:00,42.88,42.89,42.75,42.77,78544.0,35.9647,35.9731,35.8557,35.8725,78544.0
2018-11-20 10:35:00,42.76,42.86,42.74,42.77,39871.0,35.8641,35.948,35.8473,35.8725,39871.0
2018-11-20 10:40:00,42.76,42.86,42.73,42.83,187717.0,35.8641,35.948,35.8389,35.9228,187717.0
2018-11-20 10:45:00,42.84,42.87,42.76,42.87,34595.0,35.9312,35.9564,35.8641,35.9564,34595.0
2018-11-20 10:50:00,42.87,43.12,42.87,43.06,53459.0,35.9564,36.166,35.9564,36.1157,53459.0
2018-11-20 10:55:00,43.04,43.11,42.91,42.91,38927.0,36.0989,36.1577,35.9899,35.9899,38927.0
2018-11-20 11:00:00,42.9,42.99,42.81,42.89,90610.0,35.9815,36.057,35.906,35.9731,90610.0
2018-11-20 11:05:00,42.9,43.05,42.89,43.02,80987.0,35.9815,36.1073,35.9731,36.0822,80987.0
2018-11-20 11:10:00,43.01,43.09,43.0,43.02,72611.0,36.0738,36.1409,36.0654,36.0822,72611.0
2018-11-20 11:15:00,43.02,43.02,42.85,43.01,68555.0,36.0822,36.0822,35.9396,36.0738,68555.0
2018-11-20 11:20:00,43.01,43.03,42.91,42.93,65142.0,36.0738,36.0906,35.9899,36.0067,65142.0
2018-11-20 11:25:00,42.95,42.97,42.81,42.84,46446.0,36.0235,36.0402,35.906,35.9312,46446.0
2018-11-20 11:30:00,42.84,42.92,42.79,42.82,156870.0,35.9312,35.9983,35.8893,35.9144,156870.0
2018-11-20 11:35:00,42.82,43.0,42.81,42.99,232966.0,35.9144,36.0654,35.906,36.057,232966.0
2018-11-20 11:40:00,42.98,43.02,42.89,42.96,353775.0,36.0486,36.0822,35.9731,36.0318,353775.0
2018-11-20 11:45:00,42.95,43.01,42.94,42.97,33268.0,36.0235,36.0738,36.0151,36.0402,33268.0
2018-11-20 11:50:00,42.97,43.03,42.95,42.98,31143.0,36.0402,36.0906,36.0235,36.0486,31143.0
2018-11-20 11:55:00,42.98,43.08,42.95,42.99,177779.0,36.0486,36.1325,36.0235,36.057,177779.0
2018-11-20 12:00:00,43.0,43.14,42.96,43.12,29467.0,36.0654,36.1828,36.0318,36.166,29467.0
2018-11-20 12:05:00,43.11,43.11,42.97,42.97,17904.0,36.1577,36.1577,36.0402,36.0402,17904.0
2018-11-20 12:10:00,42.96,42.99,42.94,42.96,50824.0,36.0318,36.057,36.0151,36.0318,50824.0
2018-11-20 12:15:00,42.96,42.98,42.9,42.91,70242.0,36.0318,36.0486,35.9815,35.9899,70242.0
2018-11-20 12:20:00,42.91,42.92,42.9,42.91,91285.0,35.9899,35.9983,35.9815,35.9899,91285.0
2018-11-20 12:25:00,42.91,43.01,42.9,42.91,73223.0,35.9899,36.0738,35.9815,35.9899,73223.0
2018-11-20 12:30:00,42.91,42.99,42.9,42.92,45513.0,35.9899,36.057,35.9815,35.9983,45513.0
2018-11-20 12:35:00,42.92,42.98,42.91,42.91,50047.0,35.9983,36.0486,35.9899,35.9899,50047.0
2018-11-20 12:40:00,42.92,42.95,42.82,42.86,242061.0,35.9983,36.0235,35.9144,35.948,242061.0
2018-11-20 12:45:00,42.87,42.95,42.84,42.93,104297.0,35.9564,36.0235,35.9312,36.0067,104297.0
2018-11-20 12:50:00,42.92,42.97,42.83,42.83,64704.0,35.9983,36.0402,35.9228,35.9228,64704.0
2018-11-20 12:55:00,42.83,42.83,42.75,42.78,49922.0,35.9228,35.9228,35.8557,35.8809,49922.0
2018-11-20 13:00:00,42.78,42.83,42.75,42.79,52968.0,35.8809,35.9228,35.8557,35.8893,52968.0
2018-11-20 13:05:00,42.78,42.89,42.77,42.78,234196.0,35.8809,35.9731,35.8725,35.8809,234196.0
2018-11-20 13:10:00,42.78,42.83,42.75,42.79,40323.0,35.8809,35.9228,35.8557,35.8893,40323.0
2018-11-20 13:15:00,42.79,42.81,42.76,42.76,41708.0,35.8893,35.906,35.8641,35.8641,41708.0
2018-11-20 13:20:00,42.76,42.79,42.75,42.76,82809.0,35.8641,35.8893,35.8557,35.8641,82809.0
2018-11-20 13:25:00,42.76,42.83,42.75,42.79,44299.0,35.8641,35.9228,35.8557,35.8893,44299.0
2018-11-20 13:30:00,42.79,42.88,42.76,42.86,38906.0,35.8893,35.9647,35.8641,35.948,38906.0
2018-11-20 13:35:00,42.87,42.87,42.8,42.82,25064.0,35.9564,35.9564,35.8976,35.9144,25064.0
2018-11-20 13:40:00,42.81,42.94,42.8,42.88,38204.0,35.906,36.0151,35.8976,35.9647,38204.0
2018-11-20 13:45:00,42.89,42.9,42.84,42.86,25280.0,35.9731,35.9815,35.9312,35.948,25280.0
2018-11-20 13:50:00,42.85,42.87,42.78,42.8,54732.0,35.9396,35.9564,35.8809,35.8976,54732.0
2018-11-20 13:55:00,42.8,42.86,42.8,42.8,38126.0,35.8976,35.948,35.8976,35.8976,38126.0
2018-11-20 14:00:00,42.8,42.82,42.78,42.8,241841.0,35.8976,35.9144,35.8809,35.8976,241841.0
2018-11-20 14:05:00,42.8,42.82,42.74,42.77,149137.0,35.8976,35.9144,35.8473,35.8725,149137.0
2018-11-20 14:10:00,42.77,42.89,42.77,42.85,47528.0,35.8725,35.9731,35.8725,35.9396,47528.0
2018-11-20 14:15:00,42.84,42.93,42.83,42.87,24195.0,35.9312,36.0067,35.9228,35.9564,24195.0
2018-11-20 14:20:00,42.87,42.89,42.8,42.84,26703.0,35.9564,35.9731,35.8976,35.9312,26703.0
2018-11-20 14:25:00,42.84,42.86,42.75,42.77,54162.0,35.9312,35.948,35.8557,35.8725,54162.0
2018-11-20 14:30:00,42.77,42.99,42.76,42.97,57719.0,35.8725,36.057,35.8641,36.0402,57719.0
2018-11-20 14:35:00,42.97,43.0,42.89,42.9,22221.0,36.0402,36.0654,35.9731,35.9815,22221.0
2018-11-20 14:40:00,42.91,42.94,42.87,42.87,69750.0,35.9899,36.0151,35.9564,35.9564,69750.0
2018-11-20 14:45:00,42.87,42.95,42.87,42.91,74000.0,35.9564,36.0235,35.9564,35.9899,74000.0
2018-11-20 14:50:00,42.9,42.95,42.88,42.91,83413.0,35.9815,36.0235,35.9647,35.9899,83413.0
2018-11-20 14:55:00,42.91,42.95,42.89,42.9,68435.0,35.9899,36.0235,35.9731,35.9815,68435.0
2018-11-20 15:00:00,42.91,42.99,42.85,42.85,232092.0,35.9899,36.057,35.9396,35.9396,232092.0
2018-11-20 15:05:00,42.85,43.0,42.85,42.94,142068.0,35.9396,36.0654,35.9396,36.0151,142068.0
2018-11-20 15:10:00,42.95,43.03,42.94,42.95,155526.0,36.0235,36.0906,36.0151,36.0235,155526.0
2018-11-20 15:15:00,42.95,43.08,42.94,43.07,50600.0,36.0235,36.1325,36.0151,36.1241,50600.0
2018-11-20 15:20:00,43.07,43.15,43.06,43.1,114987.0,36.1241,36.1912,36.1157,36.1493,114987.0
2018-11-20 15:25:00,43.11,43.25,43.08,43.19,81535.0,36.1577,36.2751,36.1325,36.2248,81535.0
2018-11-20 15:30:00,43.2,43.23,43.14,43.19,144259.0,36.2331,36.2583,36.1828,36.2248,144259.0
2018-11-20 15:35:00,43.19,43.28,43.17,43.27,102457.0,36.2248,36.3002,36.208,36.2919,102457.0
2018-11-20 15:40:00,43.27,43.28,43.23,43.26,234842.0,36.2919,36.3002,36.2583,36.2835,234842.0
2018-11-20 15:45:00,43.24,43.25,43.08,43.13,312617.0,36.2667,36.2751,36.1325,36.1744,312617.0
2018-11-20 15:50:00,43.13,43.19,43.03,43.06,219389.0,36.1744,36.2248,36.0906,36.1157,219389.0
2018-11-20 15:55:00,43.06,43.12,43.02,43.05,339941.0,36.1157,36.166,36.0822,36.1073,339941.0
2018-11-21 09:30:00,43.11,43.31,42.91,43.11,133109.0,36.1577,36.3254,35.9899,36.1577,133109.0
2018-11-21 09:35:00,43.1,43.24,43.06,43.22,92779.0,36.1493,36.2667,36.1157,36.2499,92779.0
2018-11-21 09:40:00,43.22,43.39,43.18,43.36,56967.0,36.2499,36.3925,36.2164,36.3673,56967.0
2018-11-21 09:45:00,43.37,43.6,43.33,43.6,70085.0,36.3757,36.5686,36.3422,36.5686,70085.0
2018-11-21 09:50:00,43.6,43.71,43.51,43.53,205668.0,36.5686,36.6609,36.4931,36.5099,205668.0
2018-11-21 09:55:00,43.51,43.81,43.5,43.81,97863.0,36.4931,36.7448,36.4848,36.7448,97863.0
2018-11-21 10:00:00,43.81,43.95,43.79,43.95,96922.0,36.7448,36.8622,36.728,36.8622,96922.0
2018-11-21 10:05:00,43.96,43.98,43.8,43.82,63338.0,36.8706,36.8874,36.7364,36.7532,63338.0
2018-11-21 10:10:00,43.82,43.92,43.72,43.91,69091.0,36.7532,36.837,36.6693,36.8286,69091.0
2018-11-21 10:15:00,43.91,43.92,43.73,43.81,44936.0,36.8286,36.837,36.6777,36.7448,44936.0
2018-11-21 10:20:00,43.81,43.86,43.75,43.85,42417.0,36.7448,36.7867,36.6944,36.7783,42417.0
2018-11-21 10:25:00,43.85,43.96,43.84,43.95,41698.0,36.7783,36.8706,36.7699,36.8622,41698.0
2018-11-21 10:30:00,43.95,43.96,43.81,43.81,41486.0,36.8622,36.8706,36.7448,36.7448,41486.0
2018-11-21 10:35:00,43.81,43.99,43.77,43.97,54980.0,36.7448,36.8957,36.7112,36.879,54980.0
2018-11-21 10:40:00,43.97,44.01,43.83,43.84,48534.0,36.879,36.9125,36.7615,36.7699,48534.0
2018-11-21 10:45:00,43.84,43.84,43.63,43.71,108333.0,36.7699,36.7699,36.5938,36.6609,108333.0
2018-11-21 10:50:00,43.71,43.82,43.63,43.67,117068.0,36.6609,36.7532,36.5938,36.6273,117068.0
2018-11-21 10:55:00,43.69,43.84,43.69,43.81,72936.0,36.6441,36.7699,36.6441,36.7448,72936.0
2018-11-21 11:00:00,43.82,43.92,43.79,43.89,219270.0,36.7532,36.837,36.728,36.8119,219270.0
2018-11-21 11:05:00,43.89,43.95,43.89,43.93,45563.0,36.8119,36.8622,36.8119,36.8454,45563.0
2018-11-21 11:10:00,43.93,44.0,43.91,43.94,64313.0,36.8454,36.9041,36.8286,36.8538,64313.0
2018-11-21 11:15:00,43.95,44.0,43.9,43.95,53273.0,36.8622,36.9041,36.8203,36.8622,53273.0
2018-11-21 11:20:00,43.95,43.96,43.81,43.84,148400.0,36.8622,36.8706,36.7448,36.7699,148400.0
2018-11-21 11:25:00,43.84,43.87,43.78,43.79,40355.0,36.7699,36.7951,36.7196,36.728,40355.0
2018-11-21 11:30:00,43.79,43.92,43.79,43.87,41056.0,36.728,36.837,36.728,36.7951,41056.0
2018-11-21 11:35:00,43.88,43.89,43.8,43.88,48473.0,36.8035,36.8119,36.7364,36.8035,48473.0
2018-11-21 11:40:00,43.87,43.95,43.87,43.95,36514.0,36.7951,36.8622,36.7951,36.8622,36514.0
2018-11-21 11:45:00,43.94,43.96,43.86,43.94,42179.0,36.8538,36.8706,36.7867,36.8538,42179.0
2018-11-21 11:50:00,43.94,44.0,43.9,44.0,83490.0,36.8538,36.9041,36.8203,36.9041,83490.0
2018-11-21 11:55:00,44.0,44.05,43.96,44.05,76891.0,36.9041,36.9461,36.8706,36.9461,76891.0
2018-11-21 12:00:00,44.05,44.18,44.04,44.05,197862.0,36.9461,37.0551,36.9377,36.9461,197862.0
2018-11-21 12:05:00,44.04,44.04,43.9,44.01,44396.0,36.9377,36.9377,36.8203,36.9125,44396.0
2018-11-21 12:10:00,44.02,44.12,44.02,44.11,37729.0,36.9209,37.0048,36.9209,36.9964,37729.0
2018-11-21 12:15:00,44.12,44.18,44.11,44.18,195324.0,37.0048,37.0551,36.9964,37.0551,195324.0
2018-11-21 12:20:00,44.18,44.2,44.1,44.14,90097.0,37.0551,37.0719,36.988,37.0215,90097.0
2018-11-21 12:25:00,44.14,44.14,44.01,44.05,148079.0,37.0215,37.0215,36.9125,36.9461,148079.0
2018-11-21 12:30:00,44.05,44.05,43.96,43.98,26467.0,36.9461,36.9461,36.8706,36.8874,26467.0
2018-11-21 12:35:00,43.98,44.0,43.92,43.95,40395.0,36.8874,36.9041,36.837,36.8622,40395.0
2018-11-21 12:40:00,43.95,43.97,43.91,43.91,36722.0,36.8622,36.879,36.8286,36.8286,36722.0
2018-11-21 12:45:00,43.91,43.96,43.87,43.94,60556.0,36.8286,36.8706,36.7951,36.8538,60556.0
2018-11-21 12:50:00,43.95,44.02,43.94,44.0,48516.0,36.8622,36.9209,36.8538,36.9041,48516.0
2018-11-21 12:55:00,44.0,44.04,43.98,44.02,60239.0,36.9041,36.9377,36.8874,36.9209,60239.0
2018-11-21 13:00:00,44.03,44.04,44.0,44.02,36132.0,36.9293,36.9377,36.9041,36.9209,36132.0
2018-11-21 13:05:00,44.03,44.03,43.98,44.0,27699.0,36.9293,36.9293,36.8874,36.9041,27699.0
2018-11-21 13:10:00,43.99,44.03,43.99,44.03,21614.0,36.8957,36.9293,36.8957,36.9293,21614.0
2018-11-21 13:15:00,44.02,44.03,43.98,43.98,29439.0,36.9209,36.9293,36.8874,36.8874,29439.0
2018-11-21 13:20:00,43.98,44.0,43.96,44.0,41209.0,36.8874,36.9041,36.8706,36.9041,41209.0
2018-11-21 13:25:00,44.0,44.0,43.99,44.0,34373.0,36.9041,36.9041,36.8957,36.9041,34373.0
2018-11-21 13:30:00,44.0,44.12,43.99,44.11,51336.0,36.9041,37.0048,36.8957,36.9964,51336.0
2018-11-21 13:35:00,44.1,44.21,44.1,44.2,69114.0,36.988,37.0803,36.988,37.0719,69114.0
2018-11-21 13:40:00,44.2,44.25,44.19,44.25,33871.0,37.0719,37.1138,37.0635,37.1138,33871.0
2018-11-21 13:45:00,44.25,44.27,44.2,44.26,38857.0,37.1138,37.1306,37.0719,37.1222,38857.0
2018-11-21 13:50:00,44.26,44.27,44.17,44.17,72771.0,37.1222,37.1306,37.0467,37.0467,72771.0
2018-11-21 13:55:00,44.17,44.18,44.07,44.12,45288.0,37.0467,37.0551,36.9628,37.0048,45288.0
2018-11-21 14:00:00,44.11,44.17,44.08,44.09,38199.0,36.9964,37.0467,36.9712,36.9796,38199.0
2018-11-21 14:05:00,44.09,44.14,44.05,44.1,47713.0,36.9796,37.0215,36.9461,36.988,47713.0
2018-11-21 14:10:00,44.09,44.11,44.05,44.06,75590.0,36.9796,36.9964,36.9461,36.9544,75590.0
2018-11-21 14:15:00,44.05,44.19,44.05,44.19,126135.0,36.9461,37.0635,36.9461,37.0635,126135.0
2018-11-21 14:20:00,44.19,44.26,44.16,44.16,189402.0,37.0635,37.1222,37.0383,37.0383,189402.0
2018-11-21 14:25:00,44.16,44.2,44.14,44.16,46539.0,37.0383,37.0719,37.0215,37.0383,46539.0
2018-11-21 14:30:00,44.16,44.18,44.11,44.13,74452.0,37.0383,37.0551,36.9964,37.0132,74452.0
2018-11-21 14:35:00,44.12,44.13,44.09,44.12,63540.0,37.0048,37.0132,36.9796,37.0048,63540.0
2018-11-21 14:40:00,44.12,44.13,44.06,44.06,36823.0,37.0048,37.0132,36.9544,36.9544,36823.0
2018-11-21 14:45:00,44.06,44.11,44.03,44.1,40052.0,36.9544,36.9964,36.9293,36.988,40052.0
2018-11-21 14:50:00,44.1,44.13,44.09,44.09,42180.0,36.988,37.0132,36.9796,36.9796,42180.0
2018-11-21 14:55:00,44.09,44.18,44.09,44.18,53466.0,36.9796,37.0551,36.9796,37.0551,53466.0
2018-11-21 15:00:00,44.18,44.25,44.17,44.24,75597.0,37.0551,37.1138,37.0467,37.1054,75597.0
2018-11-21 15:05:00,44.23,44.32,44.19,44.3,61125.0,37.097,37.1725,37.0635,37.1557,61125.0
2018-11-21 15:10:00,44.31,44.34,44.29,44.3,132848.0,37.1641,37.1893,37.1474,37.1557,132848.0
2018-11-21 15:15:00,44.3,44.31,44.24,44.24,117208.0,37.1557,37.1641,37.1054,37.1054,117208.0
2018-11-21 15:20:00,44.24,44.28,44.21,44.24,164140.0,37.1054,37.139,37.0803,37.1054,164140.0
2018-11-21 15:25:00,44.25,44.25,44.11,44.16,70543.0,37.1138,37.1138,36.9964,37.0383,70543.0
2018-11-21 15:30:00,44.16,44.16,44.03,44.08,101584.0,37.0383,37.0383,36.9293,36.9712,101584.0
2018-11-21 15:35:00,44.08,44.14,44.07,44.11,97248.0,36.9712,37.0215,36.9628,36.9964,97248.0
2018-11-21 15:40:00,44.11,44.11,43.98,43.99,184418.0,36.9964,36.9964,36.8874,36.8957,184418.0
2018-11-21 15:45:00,43.99,44.09,43.97,44.04,168868.0,36.8957,36.9796,36.879,36.9377,168868.0
2018-11-21 15:50:00,44.04,44.06,43.95,43.97,163903.0,36.9377,36.9544,36.8622,36.879,163903.0
2018-11-21 15:55:00,43.97,43.97,43.86,43.86,353976.0,36.879,36.879,36.7867,36.7867,353976.0
2018-11-23 09:30:00,43.45,43.59,43.3,43.58,79395.0,36.4428,36.5602,36.317,36.5519,79395.0
2018-11-23 09:35:00,43.54,43.63,43.46,43.5,28167.0,36.5183,36.5938,36.4512,36.4848,28167.0
2018-11-23 09:40:00,43.5,43.55,43.43,43.55,65178.0,36.4848,36.5267,36.426,36.5267,65178.0
2018-11-23 09:45:00,43.55,43.56,43.44,43.48,43117.0,36.5267,36.5351,36.4344,36.468,43117.0
2018-11-23 09:50:00,43.48,43.56,43.43,43.56,33713.0,36.468,36.5351,36.426,36.5351,33713.0
2018-11-23 09:55:00,43.55,43.7,43.54,43.63,47776.0,36.5267,36.6525,36.5183,36.5938,47776.0
2018-11-23 10:00:00,43.64,43.75,43.59,43.7,45006.0,36.6022,36.6944,36.5602,36.6525,45006.0
2018-11-23 10:05:00,43.7,43.98,43.69,43.98,84646.0,36.6525,36.8874,36.6441,36.8874,84646.0
2018-11-23 10:10:00,43.96,44.02,43.8,43.85,144530.0,36.8706,36.9209,36.7364,36.7783,144530.0
2018-11-23 10:15:00,43.85,43.86,43.75,43.8,36654.0,36.7783,36.7867,36.6944,36.7364,36654.0
2018-11-23 10:20:00,43.79,43.86,43.67,43.69,41976.0,36.728,36.7867,36.6273,36.6441,41976.0
2018-11-23 10:25:00,43.68,43.69,43.56,43.56,33164.0,36.6357,36.6441,36.5351,36.5351,33164.0
2018-11-23 10:30:00,43.55,43.72,43.55,43.72,32934.0,36.5267,36.6693,36.5267,36.6693,32934.0
2018-11-23 10:35:00,43.69,43.69,43.6,43.67,78902.0,36.6441,36.6441,36.5686,36.6273,78902.0
2018-11-23 10:40:00,43.66,43.66,43.54,43.57,30355.0,36.619,36.619,36.5183,36.5435,30355.0
2018-11-23 10:45:00,43.58,43.66,43.57,43.63,28329.0,36.5519,36.619,36.5435,36.5938,28329.0
2018-11-23 10:50:00,43.63,43.68,43.63,43.66,31385.0,36.5938,36.6357,36.5938,36.619,31385.0
2018-11-23 10:55:00,43.66,43.66,43.57,43.57,87913.0,36.619,36.619,36.5435,36.5435,87913.0
2018-11-23 11:00:00,43.57,43.63,43.49,43.52,108660.0,36.5435,36.5938,36.4764,36.5015,108660.0
2018-11-23 11:05:00,43.53,43.58,43.52,43.56,33593.0,36.5099,36.5519,36.5015,36.5351,33593.0
2018-11-23 11:10:00,43.56,43.62,43.55,43.62,27252.0,36.5351,36.5854,36.5267,36.5854,27252.0
2018-11-23 11:15:00,43.62,43.71,43.62,43.66,39677.0,36.5854,36.6609,36.5854,36.619,39677.0
2018-11-23 11:20:00,43.67,43.68,43.58,43.68,38619.0,36.6273,36.6357,36.5519,36.6357,38619.0
2018-11-23 11:25:00,43.68,43.72,43.65,43.7,25298.0,36.6357,36.6693,36.6106,36.6525,25298.0
2018-11-23 11:30:00,43.7,43.71,43.67,43.7,32536.0,36.6525,36.6609,36.6273,36.6525,32536.0
2018-11-23 11:35:00,43.69,43.7,43.58,43.64,70919.0,36.6441,36.6525,36.5519,36.6022,70919.0
2018-11-23 11:40:00,43.64,43.7,43.61,43.7,72480.0,36.6022,36.6525,36.577,36.6525,72480.0
2018-11-23 11:45:00,43.7,43.82,43.7,43.81,33758.0,36.6525,36.7532,36.6525,36.7448,33758.0
2018-11-23 11:50:00,43.82,43.86,43.77,43.82,36744.0,36.7532,36.7867,36.7112,36.7532,36744.0
2018-11-23 11:55:00,43.81,43.86,43.63,43.64,28606.0,36.7448,36.7867,36.5938,36.6022,28606.0
2018-11-23 12:00:00,43.63,43.65,43.57,43.59,32251.0,36.5938,36.6106,36.5435,36.5602,32251.0
2018-11-23 12:05:00,43.59,43.62,43.55,43.56,32361.0,36.5602,36.5854,36.5267,36.5351,32361.0
2018-11-23 12:10:00,43.55,43.61,43.5,43.56,23794.0,36.5267,36.577,36.4848,36.5351,23794.0
2018-11-23 12:15:00,43.55,43.68,43.55,43.63,37223.0,36.5267,36.6357,36.5267,36.5938,37223.0
2018-11-23 12:20:00,43.64,43.72,43.64,43.67,26120.0,36.6022,36.6693,36.6022,36.6273,26120.0
2018-11-23 12:25:00,43.66,43.67,43.59,43.59,28087.0,36.619,36.6273,36.5602,36.5602,28087.0
2018-11-23 12:30:00,43.59,43.6,43.55,43.58,38240.0,36.5602,36.5686,36.5267,36.5519,38240.0
2018-11-23 12:35:00,43.59,43.69,43.58,43.66,31673.0,36.5602,36.6441,36.5519,36.619,31673.0
2018-11-23 12:40:00,43.66,43.68,43.57,43.58,31972.0,36.619,36.6357,36.5435,36.5519,31972.0
2018-11-23 12:45:00,43.58,43.62,43.52,43.58,58511.0,36.5519,36.5854,36.5015,36.5519,58511.0
2018-11-23 12:50:00,43.57,43.58,43.41,43.45,70307.0,36.5435,36.5519,36.4093,36.4428,70307.0
2018-11-23 12:55:00,43.44,43.44,43.36,43.37,102242.0,36.4344,36.4344,36.3673,36.3757,102242.0
2018-11-26 09:30:00,43.9,43.98,43.78,43.89,91324.0,36.8203,36.8874,36.7196,36.8119,91324.0
2018-11-26 09:35:00,43.92,44.31,43.79,44.3,140503.0,36.837,37.1641,36.728,37.1557,140503.0
2018-11-26 09:40:00,44.29,44.48,44.22,44.34,78544.0,37.1474,37.3067,37.0886,37.1893,78544.0
2018-11-26 09:45:00,44.34,44.46,44.19,44.2,71629.0,37.1893,37.2899,37.0635,37.0719,71629.0
2018-11-26 09:50:00,44.2,44.32,44.15,44.32,193166.0,37.0719,37.1725,37.0299,37.1725,193166.0
2018-11-26 09:55:00,44.32,44.32,44.16,44.3,68296.0,37.1725,37.1725,37.0383,37.1557,68296.0
2018-11-26 10:00:00,44.31,44.43,44.2,44.43,219781.0,37.1641,37.2648,37.0719,37.2648,219781.0
2018-11-26 10:05:00,44.44,44.48,44.39,44.4,42315.0,37.2732,37.3067,37.2312,37.2396,42315.0
2018-11-26 10:10:00,44.4,44.41,44.27,44.33,40029.0,37.2396,37.248,37.1306,37.1809,40029.0
2018-11-26 10:15:00,44.34,44.41,44.25,44.26,50369.0,37.1893,37.248,37.1138,37.1222,50369.0
2018-11-26 10:20:00,44.25,44.32,44.18,44.2,214767.0,37.1138,37.1725,37.0551,37.0719,214767.0
2018-11-26 10:25:00,44.2,44.26,44.09,44.2,55601.0,37.0719,37.1222,36.9796,37.0719,55601.0
2018-11-26 10:30:00,44.21,44.28,44.15,44.21,121811.0,37.0803,37.139,37.0299,37.0803,121811.0
2018-11-26 10:35:00,44.21,44.24,43.98,44.07,137900.0,37.0803,37.1054,36.8874,36.9628,137900.0
2018-11-26 10:40:00,44.07,44.16,44.03,44.16,36816.0,36.9628,37.0383,36.9293,37.0383,36816.0
2018-11-26 10:45:00,44.16,44.22,44.1,44.11,39451.0,37.0383,37.0886,36.988,36.9964,39451.0
2018-11-26 10:50:00,44.1,44.26,44.1,44.25,30504.0,36.988,37.1222,36.988,37.1138,30504.0
2018-11-26 10:55:00,44.25,44.25,44.12,44.14,32622.0,37.1138,37.1138,37.0048,37.0215,32622.0
2018-11-26 11:00:00,44.15,44.22,44.13,44.18,40637.0,37.0299,37.0886,37.0132,37.0551,40637.0
2018-11-26 11:05:00,44.18,44.21,44.12,44.2,41680.0,37.0551,37.0803,37.0048,37.0719,41680.0
2018-11-26 11:10:00,44.2,44.3,44.19,44.26,84191.0,37.0719,37.1557,37.0635,37.1222,84191.0
2018-11-26 11:15:00,44.26,44.26,44.2,44.22,165591.0,37.1222,37.1222,37.0719,37.0886,165591.0
2018-11-26 11:20:00,44.22,44.28,44.17,44.25,196446.0,37.0886,37.139,37.0467,37.1138,196446.0
2018-11-26 11:25:00,44.24,44.26,44.15,44.16,71952.0,37.1054,37.1222,37.0299,37.0383,71952.0
2018-11-26 11:30:00,44.15,44.15,44.05,44.06,48459.0,37.0299,37.0299,36.9461,36.9544,48459.0
2018-11-26 11:35:00,44.08,44.11,44.02,44.09,42679.0,36.9712,36.9964,36.9209,36.9796,42679.0
2018-11-26 11:40:00,44.09,44.11,43.97,44.03,118713.0,36.9796,36.9964,36.879,36.9293,118713.0
2018-11-26 11:45:00,44.02,44.06,43.96,43.98,24342.0,36.9209,36.9544,36.8706,36.8874,24342.0
2018-11-26 11:50:00,43.99,44.08,43.98,44.07,22519.0,36.8957,36.9712,36.8874,36.9628,22519.0
2018-11-26 11:55:00,44.07,44.15,44.03,44.15,75115.0,36.9628,37.0299,36.9293,37.0299,75115.0
2018-11-26 12:00:00,44.16,44.18,44.07,44.09,109789.0,37.0383,37.0551,36.9628,36.9796,109789.0
2018-11-26 12:05:00,44.1,44.21,44.09,44.21,39292.0,36.988,37.0803,36.9796,37.0803,39292.0
2018-11-26 12:10:00,44.21,44.22,44.11,44.18,83173.0,37.0803,37.0886,36.9964,37.0551,83173.0
2018-11-26 12:15:00,44.19,44.2,44.12,44.13,68784.0,37.0635,37.0719,37.0048,37.0132,68784.0
2018-11-26 12:20:00,44.13,44.15,44.09,44.15,37907.0,37.0132,37.0299,36.9796,37.0299,37907.0
2018-11-26 12:25:00,44.15,44.15,44.0,44.04,36330.0,37.0299,37.0299,36.9041,36.9377,36330.0
2018-11-26 12:30:00,44.04,44.09,44.02,44.05,30037.0,36.9377,36.9796,36.9209,36.9461,30037.0
2018-11-26 12:35:00,44.05,44.06,43.95,44.01,39060.0,36.9461,36.9544,36.8622,36.9125,39060.0
2018-11-26 12:40:00,44.01,44.01,43.93,43.99,26734.0,36.9125,36.9125,36.8454,36.8957,26734.0
2018-11-26 12:45:00,43.99,44.0,43.91,43.93,31035.0,36.8957,36.9041,36.8286,36.8454,31035.0
2018-11-26 12:50:00,43.93,43.96,43.88,43.91,21390.0,36.8454,36.8706,36.8035,36.8286,21390.0
2018-11-26 12:55:00,43.9,43.99,43.9,43.96,24237.0,36.8203,36.8957,36.8203,36.8706,24237.0
2018-11-26 13:00:00,43.97,43.99,43.93,43.93,87777.0,36.879,36.8957,36.8454,36.8454,87777.0
2018-11-26 13:05:00,43.93,44.0,43.93,44.0,38351.0,36.8454,36.9041,36.8454,36.9041,38351.0
2018-11-26 13:10:00,44.0,44.0,43.93,43.94,49193.0,36.9041,36.9041,36.8454,36.8538,49193.0
2018-11-26 13:15:00,43.95,43.99,43.91,43.91,18193.0,36.8622,36.8957,36.8286,36.8286,18193.0
2018-11-26 13:20:00,43.9,43.99,43.9,43.95,40396.0,36.8203,36.8957,36.8203,36.8622,40396.0
2018-11-26 13:25:00,43.95,43.99,43.9,43.93,109895.0,36.8622,36.8957,36.8203,36.8454,109895.0
2018-11-26 13:30:00,43.94,43.96,43.9,43.94,29103.0,36.8538,36.8706,36.8203,36.8538,29103.0
2018-11-26 13:35:00,43.94,43.98,43.9,43.95,55394.0,36.8538,36.8874,36.8203,36.8622,55394.0
2018-11-26 13:40:00,43.95,43.95,43.88,43.93,100785.0,36.8622,36.8622,36.8035,36.8454,100785.0
2018-11-26 13:45:00,43.93,44.0,43.93,44.0,74287.0,36.8454,36.9041,36.8454,36.9041,74287.0
2018-11-26 13:50:00,44.0,44.06,43.99,44.05,49995.0,36.9041,36.9544,36.8957,36.9461,49995.0
2018-11-26 13:55:00,44.05,44.05,43.99,44.0,44783.0,36.9461,36.9461,36.8957,36.9041,44783.0
2018-11-26 14:00:00,44.0,44.0,43.87,43.89,39724.0,36.9041,36.9041,36.7951,36.8119,39724.0
2018-11-26 14:05:00,43.9,43.94,43.88,43.92,25149.0,36.8203,36.8538,36.8035,36.837,25149.0
2018-11-26 14:10:00,43.92,44.01,43.88,44.0,48231.0,36.837,36.9125,36.8035,36.9041,48231.0
2018-11-26 14:15:00,44.01,44.05,43.95,43.98,38782.0,36.9125,36.9461,36.8622,36.8874,38782.0
2018-11-26 14:20:00,43.99,44.02,43.97,44.0,30290.0,36.8957,36.9209,36.879,36.9041,30290.0
2018-11-26 14:25:00,44.0,44.05,43.97,44.01,29070.0,36.9041,36.9461,36.879,36.9125,29070.0
2018-11-26 14:30:00,44.0,44.07,44.0,44.02,42789.0,36.9041,36.9628,36.9041,36.9209,42789.0
2018-11-26 14:35:00,44.02,44.02,43.97,43.97,37278.0,36.9209,36.9209,36.879,36.879,37278.0
2018-11-26 14:40:00,43.97,44.0,43.94,43.97,45359.0,36.879,36.9041,36.8538,36.879,45359.0
2018-11-26 14:45:00,43.99,43.99,43.91,43.94,26798.0,36.8957,36.8957,36.8286,36.8538,26798.0
2018-11-26 14:50:00,43.94,43.95,43.88,43.94,43750.0,36.8538,36.8622,36.8035,36.8538,43750.0
2018-11-26 14:55:00,43.95,44.0,43.91,43.98,76230.0,36.8622,36.9041,36.8286,36.8874,76230.0
2018-11-26 15:00:00,43.99,44.03,43.95,43.96,48621.0,36.8957,36.9293,36.8622,36.8706,48621.0
2018-11-26 15:05:00,43.96,43.97,43.9,43.94,84268.0,36.8706,36.879,36.8203,36.8538,84268.0
2018-11-26 15:10:00,43.94,43.96,43.88,43.95,53474.0,36.8538,36.8706,36.8035,36.8622,53474.0
2018-11-26 15:15:00,43.95,43.99,43.92,43.95,49093.0,36.8622,36.8957,36.837,36.8622,49093.0
2018-11-26 15:20:00,43.95,43.95,43.85,43.85,56510.0,36.8622,36.8622,36.7783,36.7783,56510.0
2018-11-26 15:25:00,43.86,43.9,43.85,43.89,86880.0,36.7867,36.8203,36.7783,36.8119,86880.0
2018-11-26 15:30:00,43.88,43.94,43.84,43.92,134800.0,36.8035,36.8538,36.7699,36.837,134800.0
2018-11-26 15:35:00,43.92,43.92,43.79,43.8,75404.0,36.837,36.837,36.728,36.7364,75404.0
2018-11-26 15:40:00,43.79,43.86,43.78,43.81,78558.0,36.728,36.7867,36.7196,36.7448,78558.0
2018-11-26 15:45:00,43.81,43.86,43.8,43.85,101339.0,36.7448,36.7867,36.7364,36.7783,101339.0
2018-11-26 15:50:00,43.84,43.88,43.84,43.86,86353.0,36.7699,36.8035,36.7699,36.7867,86353.0
2018-11-26 15:55:00,43.85,43.88,43.83,43.86,474887.0,36.7783,36.8035,36.7615,36.7867,474887.0
2018-11-27 09:30:00,43.62,43.76,43.53,43.59,94138.0,36.5854,36.7028,36.5099,36.5602,94138.0
2018-11-27 09:35:00,43.61,43.62,43.43,43.51,57410.0,36.577,36.5854,36.426,36.4931,57410.0
2018-11-27 09:40:00,43.51,43.59,43.36,43.4,53147.0,36.4931,36.5602,36.3673,36.4009,53147.0
2018-11-27 09:45:00,43.39,43.54,43.34,43.49,83072.0,36.3925,36.5183,36.3506,36.4764,83072.0
2018-11-27 09:50:00,43.49,43.54,43.35,43.52,91815.0,36.4764,36.5183,36.359,36.5015,91815.0
2018-11-27 09:55:00,43.53,43.54,43.4,43.4,81502.0,36.5099,36.5183,36.4009,36.4009,81502.0
2018-11-27 10:00:00,43.42,43.45,43.18,43.2,83152.0,36.4177,36.4428,36.2164,36.2331,83152.0
2018-11-27 10:05:00,43.2,43.28,43.13,43.15,99216.0,36.2331,36.3002,36.1744,36.1912,99216.0
2018-11-27 10:10:00,43.14,43.36,43.14,43.29,77212.0,36.1828,36.3673,36.1828,36.3086,77212.0
2018-11-27 10:15:00,43.28,43.39,43.24,43.34,76778.0,36.3002,36.3925,36.2667,36.3506,76778.0
2018-11-27 10:20:00,43.33,43.33,43.23,43.26,45429.0,36.3422,36.3422,36.2583,36.2835,45429.0
2018-11-27 10:25:00,43.26,43.28,43.19,43.2,46612.0,36.2835,36.3002,36.2248,36.2331,46612.0
2018-11-27 10:30:00,43.19,43.25,43.13,43.24,46577.0,36.2248,36.2751,36.1744,36.2667,46577.0
2018-11-27 10:35:00,43.24,43.25,43.11,43.16,50359.0,36.2667,36.2751,36.1577,36.1996,50359.0
2018-11-27 10:40:00,43.16,43.23,43.14,43.18,37596.0,36.1996,36.2583,36.1828,36.2164,37596.0
2018-11-27 10:45:00,43.18,43.28,43.17,43.27,34557.0,36.2164,36.3002,36.208,36.2919,34557.0
2018-11-27 10:50:00,43.28,43.37,43.28,43.37,37073.0,36.3002,36.3757,36.3002,36.3757,37073.0
2018-11-27 10:55:00,43.38,43.47,43.37,43.4,41218.0,36.3841,36.4596,36.3757,36.4009,41218.0
2018-11-27 11:00:00,43.39,43.5,43.36,43.5,56051.0,36.3925,36.4848,36.3673,36.4848,56051.0
2018-11-27 11:05:00,43.49,43.52,43.41,43.43,41318.0,36.4764,36.5015,36.4093,36.426,41318.0
2018-11-27 11:10:00,43.43,43.43,43.33,43.35,39947.0,36.426,36.426,36.3422,36.359,39947.0
2018-11-27 11:15:00,43.36,43.39,43.31,43.37,29484.0,36.3673,36.3925,36.3254,36.3757,29484.0
2018-11-27 11:20:00,43.38,43.38,43.2,43.2,41485.0,36.3841,36.3841,36.2331,36.2331,41485.0
2018-11-27 11:25:00,43.2,43.35,43.2,43.34,38066.0,36.2331,36.359,36.2331,36.3506,38066.0
2018-11-27 11:30:00,43.33,43.35,43.24,43.27,32112.0,36.3422,36.359,36.2667,36.2919,32112.0
2018-11-27 11:35:00,43.26,43.35,43.24,43.35,42918.0,36.2835,36.359,36.2667,36.359,42918.0
2018-11-27 11:40:00,43.35,43.35,43.21,43.3,32270.0,36.359,36.359,36.2415,36.317,32270.0
2018-11-27 11:45:00,43.29,43.36,43.27,43.35,27568.0,36.3086,36.3673,36.2919,36.359,27568.0
2018-11-27 11:50:00,43.35,43.4,43.33,43.37,23355.0,36.359,36.4009,36.3422,36.3757,23355.0
2018-11-27 11:55:00,43.38,43.41,43.34,43.36,31114.0,36.3841,36.4093,36.3506,36.3673,31114.0
2018-11-27 12:00:00,43.36,43.37,43.28,43.29,14521.0,36.3673,36.3757,36.3002,36.3086,14521.0
2018-11-27 12:05:00,43.29,43.34,43.27,43.33,39925.0,36.3086,36.3506,36.2919,36.3422,39925.0
2018-11-27 12:10:00,43.33,43.4,43.32,43.35,44877.0,36.3422,36.4009,36.3338,36.359,44877.0
2018-11-27 12:15:00,43.34,43.35,43.3,43.33,49451.0,36.3506,36.359,36.317,36.3422,49451.0
2018-11-27 12:20:00,43.33,43.34,43.3,43.34,45492.0,36.3422,36.3506,36.317,36.3506,45492.0
2018-11-27 12:25:00,43.34,43.34,43.13,43.15,68006.0,36.3506,36.3506,36.1744,36.1912,68006.0
2018-11-27 12:30:00,43.15,43.17,43.06,43.11,22796.0,36.1912,36.208,36.1157,36.1577,22796.0
2018-11-27 12:35:00,43.12,43.22,43.12,43.22,17995.0,36.166,36.2499,36.166,36.2499,17995.0
2018-11-27 12:40:00,43.22,43.22,43.19,43.19,13561.0,36.2499,36.2499,36.2248,36.2248,13561.0
2018-11-27 12:45:00,43.2,43.22,43.17,43.18,30654.0,36.2331,36.2499,36.208,36.2164,30654.0
2018-11-27 12:50:00,43.18,43.18,43.11,43.14,18952.0,36.2164,36.2164,36.1577,36.1828,18952.0
2018-11-27 12:55:00,43.14,43.22,43.11,43.11,20458.0,36.1828,36.2499,36.1577,36.1577,20458.0
2018-11-27 13:00:00,43.12,43.18,43.1,43.13,26621.0,36.166,36.2164,36.1493,36.1744,26621.0
2018-11-27 13:05:00,43.14,43.19,43.14,43.19,14745.0,36.1828,36.2248,36.1828,36.2248,14745.0
2018-11-27 13:10:00,43.19,43.21,43.14,43.2,23364.0,36.2248,36.2415,36.1828,36.2331,23364.0
2018-11-27 13:15:00,43.21,43.29,43.11,43.2,84542.0,36.2415,36.3086,36.1577,36.2331,84542.0
2018-11-27 13:20:00,43.2,43.23,43.16,43.22,32729.0,36.2331,36.2583,36.1996,36.2499,32729.0
2018-11-27 13:25:00,43.23,43.28,43.21,43.26,20992.0,36.2583,36.3002,36.2415,36.2835,20992.0
2018-11-27 13:30:00,43.26,43.31,43.26,43.3,20912.0,36.2835,36.3254,36.2835,36.317,20912.0
2018-11-27 13:35:00,43.3,43.32,43.21,43.28,42352.0,36.317,36.3338,36.2415,36.3002,42352.0
2018-11-27 13:40:00,43.27,43.32,43.24,43.27,23311.0,36.2919,36.3338,36.2667,36.2919,23311.0
2018-11-27 13:45:00,43.26,43.28,43.2,43.2,27870.0,36.2835,36.3002,36.2331,36.2331,27870.0
2018-11-27 13:50:00,43.2,43.22,43.2,43.2,14652.0,36.2331,36.2499,36.2331,36.2331,14652.0
2018-11-27 13:55:00,43.2,43.28,43.19,43.28,23185.0,36.2331,36.3002,36.2248,36.3002,23185.0
2018-11-27 14:00:00,43.29,43.3,43.26,43.28,25814.0,36.3086,36.317,36.2835,36.3002,25814.0
2018-11-27 14:05:00,43.29,43.32,43.23,43.23,33623.0,36.3086,36.3338,36.2583,36.2583,33623.0
2018-11-27 14:10:00,43.24,43.27,43.21,43.26,25065.0,36.2667,36.2919,36.2415,36.2835,25065.0
2018-11-27 14:15:00,43.26,43.27,43.21,43.21,34753.0,36.2835,36.2919,36.2415,36.2415,34753.0
2018-11-27 14:20:00,43.21,43.26,43.19,43.26,31102.0,36.2415,36.2835,36.2248,36.2835,31102.0
2018-11-27 14:25:00,43.26,43.27,43.23,43.24,24245.0,36.2835,36.2919,36.2583,36.2667,24245.0
2018-11-27 14:30:00,43.25,43.28,43.24,43.25,30777.0,36.2751,36.3002,36.2667,36.2751,30777.0
2018-11-27 14:35:00,43.25,43.28,43.22,43.23,41659.0,36.2751,36.3002,36.2499,36.2583,41659.0
2018-11-27 14:40:00,43.23,43.27,43.23,43.26,57300.0,36.2583,36.2919,36.2583,36.2835,57300.0
2018-11-27 14:45:00,43.26,43.27,43.25,43.26,47145.0,36.2835,36.2919,36.2751,36.2835,47145.0
2018-11-27 14:50:00,43.26,43.27,43.23,43.27,32878.0,36.2835,36.2919,36.2583,36.2919,32878.0
2018-11-27 14:55:00,43.26,43.28,43.25,43.27,26295.0,36.2835,36.3002,36.2751,36.2919,26295.0
2018-11-27 15:00:00,43.27,43.34,43.23,43.34,34944.0,36.2919,36.3506,36.2583,36.3506,34944.0
2018-11-27 15:05:00,43.34,43.35,43.28,43.32,34353.0,36.3506,36.359,36.3002,36.3338,34353.0
2018-11-27 15:10:00,43.32,43.33,43.25,43.25,45152.0,36.3338,36.3422,36.2751,36.2751,45152.0
2018-11-27 15:15:00,43.25,43.3,43.24,43.26,33496.0,36.2751,36.317,36.2667,36.2835,33496.0
2018-11-27 15:20:00,43.25,43.32,43.25,43.32,27178.0,36.2751,36.3338,36.2751,36.3338,27178.0
2018-11-27 15:25:00,43.33,43.37,43.32,43.36,22436.0,36.3422,36.3757,36.3338,36.3673,22436.0
2018-11-27 15:30:00,43.36,43.36,43.28,43.31,52440.0,36.3673,36.3673,36.3002,36.3254,52440.0
2018-11-27 15:35:00,43.32,43.38,43.31,43.36,53490.0,36.3338,36.3841,36.3254,36.3673,53490.0
2018-11-27 15:40:00,43.36,43.39,43.35,43.39,36787.0,36.3673,36.3925,36.359,36.3925,36787.0
2018-11-27 15:45:00,43.38,43.45,43.36,43.42,99538.0,36.3841,36.4428,36.3673,36.4177,99538.0
2018-11-27 15:50:00,43.41,43.44,43.39,43.39,82144.0,36.4093,36.4344,36.3925,36.3925,82144.0
2018-11-27 15:55:00,43.39,43.47,43.39,43.43,298997.0,36.3925,36.4596,36.3925,36.426,298997.0
2018-11-28 09:30:00,43.52,43.59,43.45,43.57,55206.0,36.5015,36.5602,36.4428,36.5435,55206.0
2018-11-28 09:35:00,43.55,43.68,43.53,43.68,37997.0,36.5267,36.6357,36.5099,36.6357,37997.0
2018-11-28 09:40:00,43.68,43.78,43.59,43.59,20264.0,36.6357,36.7196,36.5602,36.5602,20264.0
2018-11-28 09:45:00,43.59,43.63,43.45,43.53,39166.0,36.5602,36.5938,36.4428,36.5099,39166.0
2018-11-28 09:50:00,43.53,43.67,43.51,43.56,47364.0,36.5099,36.6273,36.4931,36.5351,47364.0
2018-11-28 09:55:00,43.55,43.58,43.39,43.41,54939.0,36.5267,36.5519,36.3925,36.4093,54939.0
2018-11-28 10:00:00,43.43,43.47,43.3,43.34,27778.0,36.426,36.4596,36.317,36.3506,27778.0
2018-11-28 10:05:00,43.35,43.36,43.21,43.23,44150.0,36.359,36.3673,36.2415,36.2583,44150.0
2018-11-28 10:10:00,43.23,43.24,43.06,43.12,58861.0,36.2583,36.2667,36.1157,36.166,58861.0
2018-11-28 10:15:00,43.12,43.12,43.06,43.09,52413.0,36.166,36.166,36.1157,36.1409,52413.0
2018-11-28 10:20:00,43.09,43.09,42.92,42.92,47493.0,36.1409,36.1409,35.9983,35.9983,47493.0
2018-11-28 10:25:00,42.91,42.97,42.89,42.94,36556.0,35.9899,36.0402,35.9731,36.0151,36556.0
2018-11-28 10:30:00,42.93,42.99,42.87,42.97,39215.0,36.0067,36.057,35.9564,36.0402,39215.0
2018-11-28 10:35:00,42.97,43.06,42.93,42.98,44348.0,36.0402,36.1157,36.0067,36.0486,44348.0
2018-11-28 10:40:00,42.98,42.98,42.91,42.94,44663.0,36.0486,36.0486,35.9899,36.0151,44663.0
2018-11-28 10:45:00,42.94,43.03,42.93,42.96,46992.0,36.0151,36.0906,36.0067,36.0318,46992.0
2018-11-28 10:50:00,42.96,43.1,42.94,43.08,28158.0,36.0318,36.1493,36.0151,36.1325,28158.0
2018-11-28 10:55:00,43.08,43.09,42.99,43.0,30506.0,36.1325,36.1409,36.057,36.0654,30506.0
2018-11-28 11:00:00,43.0,43.07,42.98,43.07,41423.0,36.0654,36.1241,36.0486,36.1241,41423.0
2018-11-28 11:05:00,43.06,43.26,43.05,43.23,69375.0,36.1157,36.2835,36.1073,36.2583,69375.0
2018-11-28 11:10:00,43.24,43.33,43.24,43.3,26236.0,36.2667,36.3422,36.2667,36.317,26236.0
2018-11-28 11:15:00,43.31,43.45,43.31,43.45,28013.0,36.3254,36.4428,36.3254,36.4428,28013.0
2018-11-28 11:20:00,43.45,43.5,43.45,43.46,32632.0,36.4428,36.4848,36.4428,36.4512,32632.0
2018-11-28 11:25:00,43.46,43.67,43.43,43.66,66869.0,36.4512,36.6273,36.426,36.619,66869.0
2018-11-28 11:30:00,43.66,43.76,43.65,43.73,78525.0,36.619,36.7028,36.6106,36.6777,78525.0
2018-11-28 11:35:00,43.73,43.74,43.65,43.68,50637.0,36.6777,36.6861,36.6106,36.6357,50637.0
2018-11-28 11:40:00,43.68,43.7,43.57,43.59,36189.0,36.6357,36.6525,36.5435,36.5602,36189.0
2018-11-28 11:45:00,43.6,43.7,43.6,43.66,43100.0,36.5686,36.6525,36.5686,36.619,43100.0
2018-11-28 11:50:00,43.66,43.81,43.65,43.71,53157.0,36.619,36.7448,36.6106,36.6609,53157.0
2018-11-28 11:55:00,43.71,43.72,43.62,43.66,33884.0,36.6609,36.6693,36.5854,36.619,33884.0
2018-11-28 12:00:00,43.68,44.09,43.68,44.06,139509.0,36.6357,36.9796,36.6357,36.9544,139509.0
2018-11-28 12:05:00,44.08,44.31,44.08,44.29,76796.0,36.9712,37.1641,36.9712,37.1474,76796.0
2018-11-28 12:10:00,44.32,44.32,44.15,44.22,78049.0,37.1725,37.1725,37.0299,37.0886,78049.0
2018-11-28 12:15:00,44.22,44.27,44.12,44.21,80824.0,37.0886,37.1306,37.0048,37.0803,80824.0
2018-11-28 12:20:00,44.21,44.24,44.19,44.23,63319.0,37.0803,37.1054,37.0635,37.097,63319.0
2018-11-28 12:25:00,44.22,44.27,44.14,44.27,86131.0,37.0886,37.1306,37.0215,37.1306,86131.0
2018-11-28 12:30:00,44.27,44.29,44.13,44.16,65619.0,37.1306,37.1474,37.0132,37.0383,65619.0
2018-11-28 12:35:00,44.16,44.28,44.16,44.27,27617.0,37.0383,37.139,37.0383,37.1306,27617.0
2018-11-28 12:40:00,44.29,44.32,44.28,44.29,48118.0,37.1474,37.1725,37.139,37.1474,48118.0
2018-11-28 12:45:00,44.3,44.42,44.3,44.38,61559.0,37.1557,37.2564,37.1557,37.2228,61559.0
2018-11-28 12:50:00,44.38,44.45,44.37,44.41,59249.0,37.2228,37.2816,37.2145,37.248,59249.0
2018-11-28 12:55:00,44.4,44.46,44.38,44.39,55173.0,37.2396,37.2899,37.2228,37.2312,55173.0
2018-11-28 13:00:00,44.4,44.41,44.33,44.34,58207.0,37.2396,37.248,37.1809,37.1893,58207.0
2018-11-28 13:05:00,44.34,44.36,44.27,44.27,71794.0,37.1893,37.2061,37.1306,37.1306,71794.0
2018-11-28 13:10:00,44.27,44.29,44.18,44.21,278892.0,37.1306,37.1474,37.0551,37.0803,278892.0
2018-11-28 13:15:00,44.2,44.2,44.09,44.12,66787.0,37.0719,37.0719,36.9796,37.0048,66787.0
2018-11-28 13:20:00,44.11,44.14,44.09,44.14,48564.0,36.9964,37.0215,36.9796,37.0215,48564.0
2018-11-28 13:25:00,44.15,44.19,44.14,44.17,39311.0,37.0299,37.0635,37.0215,37.0467,39311.0
2018-11-28 13:30:00,44.16,44.17,44.07,44.08,48174.0,37.0383,37.0467,36.9628,36.9712,48174.0
2018-11-28 13:35:00,44.09,44.15,44.04,44.13,91556.0,36.9796,37.0299,36.9377,37.0132,91556.0
2018-11-28 13:40:00,44.13,44.15,44.11,44.14,82192.0,37.0132,37.0299,36.9964,37.0215,82192.0
2018-11-28 13:45:00,44.14,44.18,44.1,44.15,58229.0,37.0215,37.0551,36.988,37.0299,58229.0
2018-11-28 13:50:00,44.14,44.24,44.14,44.16,161946.0,37.0215,37.1054,37.0215,37.0383,161946.0
2018-11-28 13:55:00,44.17,44.2,44.16,44.19,38397.0,37.0467,37.0719,37.0383,37.0635,38397.0
2018-11-28 14:00:00,44.18,44.2,44.16,44.2,73490.0,37.0551,37.0719,37.0383,37.0719,73490.0
2018-11-28 14:05:00,44.2,44.21,44.14,44.19,50041.0,37.0719,37.0803,37.0215,37.0635,50041.0
2018-11-28 14:10:00,44.2,44.2,44.08,44.1,60578.0,37.0719,37.0719,36.9712,36.988,60578.0
2018-11-28 14:15:00,44.1,44.11,44.02,44.09,59830.0,36.988,36.9964,36.9209,36.9796,59830.0
2018-11-28 14:20:00,44.09,44.09,43.99,44.05,47034.0,36.9796,36.9796,36.8957,36.9461,47034.0
2018-11-28 14:25:00,44.05,44.1,44.03,44.05,43291.0,36.9461,36.988,36.9293,36.9461,43291.0
2018-11-28 14:30:00,44.05,44.08,44.04,44.06,66378.0,36.9461,36.9712,36.9377,36.9544,66378.0
2018-11-28 14:35:00,44.05,44.06,43.97,43.99,32516.0,36.9461,36.9544,36.879,36.8957,32516.0
2018-11-28 14:40:00,44.0,44.04,43.98,44.0,27048.0,36.9041,36.9377,36.8874,36.9041,27048.0
2018-11-28 14:45:00,43.99,44.01,43.97,44.0,96593.0,36.8957,36.9125,36.879,36.9041,96593.0
2018-11-28 14:50:00,44.0,44.1,43.99,44.03,143665.0,36.9041,36.988,36.8957,36.9293,143665.0
2018-11-28 14:55:00,44.04,44.04,43.95,43.96,41524.0,36.9377,36.9377,36.8622,36.8706,41524.0
2018-11-28 15:00:00,43.96,44.07,43.96,44.05,37555.0,36.8706,36.9628,36.8706,36.9461,37555.0
2018-11-28 15:05:00,44.05,44.07,44.0,44.02,52668.0,36.9461,36.9628,36.9041,36.9209,52668.0
2018-11-28 15:10:00,44.02,44.07,44.0,44.07,49571.0,36.9209,36.9628,36.9041,36.9628,49571.0
2018-11-28 15:15:00,44.07,44.08,44.05,44.08,27540.0,36.9628,36.9712,36.9461,36.9712,27540.0
2018-11-28 15:20:00,44.07,44.17,44.07,44.16,38853.0,36.9628,37.0467,36.9628,37.0383,38853.0
2018-11-28 15:25:00,44.17,44.26,44.16,44.26,60395.0,37.0467,37.1222,37.0383,37.1222,60395.0
2018-11-28 15:30:00,44.25,44.29,44.18,44.28,52703.0,37.1138,37.1474,37.0551,37.139,52703.0
2018-11-28 15:35:00,44.28,44.33,44.27,44.32,65618.0,37.139,37.1809,37.1306,37.1725,65618.0
2018-11-28 15:40:00,44.32,44.32,44.25,44.27,72624.0,37.1725,37.1725,37.1138,37.1306,72624.0
2018-11-28 15:45:00,44.27,44.32,44.27,44.3,144276.0,37.1306,37.1725,37.1306,37.1557,144276.0
2018-11-28 15:50:00,44.3,44.31,44.28,44.3,79946.0,37.1557,37.1641,37.139,37.1557,79946.0
2018-11-28 15:55:00,44.29,44.33,44.29,44.32,263098.0,37.1474,37.1809,37.1474,37.1725,263098.0
2018-11-29 09:30:00,43.91,44.31,43.9,44.22,82722.0,36.8286,37.1641,36.8203,37.0886,82722.0
2018-11-29 09:35:00,44.24,44.29,44.08,44.22,78390.0,37.1054,37.1474,36.9712,37.0886,78390.0
2018-11-29 09:40:00,44.22,44.26,44.19,44.25,53075.0,37.0886,37.1222,37.0635,37.1138,53075.0
2018-11-29 09:45:00,44.23,44.23,44.0,44.01,55252.0,37.097,37.097,36.9041,36.9125,55252.0
2018-11-29 09:50:00,44.01,44.04,43.91,43.96,47138.0,36.9125,36.9377,36.8286,36.8706,47138.0
2018-11-29 09:55:00,43.95,43.96,43.83,43.88,84773.0,36.8622,36.8706,36.7615,36.8035,84773.0
2018-11-29 10:00:00,43.88,43.9,43.69,43.69,34825.0,36.8035,36.8203,36.6441,36.6441,34825.0
2018-11-29 10:05:00,43.7,43.73,43.67,43.71,61974.0,36.6525,36.6777,36.6273,36.6609,61974.0
2018-11-29 10:10:00,43.71,43.74,43.68,43.73,49781.0,36.6609,36.6861,36.6357,36.6777,49781.0
2018-11-29 10:15:00,43.72,43.73,43.63,43.65,33357.0,36.6693,36.6777,36.5938,36.6106,33357.0
2018-11-29 10:20:00,43.65,43.66,43.54,43.57,33616.0,36.6106,36.619,36.5183,36.5435,33616.0
2018-11-29 10:25:00,43.57,43.62,43.56,43.58,38244.0,36.5435,36.5854,36.5351,36.5519,38244.0
2018-11-29 10:30:00,43.57,43.88,43.57,43.78,91058.0,36.5435,36.8035,36.5435,36.7196,91058.0
2018-11-29 10:35:00,43.77,43.77,43.57,43.57,29561.0,36.7112,36.7112,36.5435,36.5435,29561.0
2018-11-29 10:40:00,43.58,43.6,43.48,43.53,29374.0,36.5519,36.5686,36.468,36.5099,29374.0
2018-11-29 10:45:00,43.53,43.57,43.49,43.5,32930.0,36.5099,36.5435,36.4764,36.4848,32930.0
2018-11-29 10:50:00,43.5,43.51,43.43,43.51,35006.0,36.4848,36.4931,36.426,36.4931,35006.0
2018-11-29 10:55:00,43.5,43.61,43.5,43.59,28302.0,36.4848,36.577,36.4848,36.5602,28302.0
2018-11-29 11:00:00,43.6,43.65,43.57,43.6,42821.0,36.5686,36.6106,36.5435,36.5686,42821.0
2018-11-29 11:05:00,43.6,43.69,43.6,43.66,54252.0,36.5686,36.6441,36.5686,36.619,54252.0
2018-11-29 11:10:00,43.66,43.66,43.51,43.55,41856.0,36.619,36.619,36.4931,36.5267,41856.0
2018-11-29 11:15:00,43.55,43.57,43.52,43.56,17869.0,36.5267,36.5435,36.5015,36.5351,17869.0
2018-11-29 11:20:00,43.57,43.68,43.51,43.64,60644.0,36.5435,36.6357,36.4931,36.6022,60644.0
2018-11-29 11:25:00,43.65,43.68,43.6,43.68,35501.0,36.6106,36.6357,36.5686,36.6357,35501.0
2018-11-29 11:30:00,43.68,43.68,43.59,43.61,49033.0,36.6357,36.6357,36.5602,36.577,49033.0
2018-11-29 11:35:00,43.62,43.64,43.57,43.64,31391.0,36.5854,36.6022,36.5435,36.6022,31391.0
2018-11-29 11:40:00,43.64,43.73,43.63,43.72,51265.0,36.6022,36.6777,36.5938,36.6693,51265.0
2018-11-29 11:45:00,43.71,43.71,43.54,43.54,39666.0,36.6609,36.6609,36.5183,36.5183,39666.0
2018-11-29 11:50:00,43.54,43.56,43.48,43.55,44170.0,36.5183,36.5351,36.468,36.5267,44170.0
2018-11-29 11:55:00,43.54,43.66,43.53,43.66,36963.0,36.5183,36.619,36.5099,36.619,36963.0
2018-11-29 12:00:00,43.66,43.66,43.52,43.54,53532.0,36.619,36.619,36.5015,36.5183,53532.0
2018-11-29 12:05:00,43.54,43.57,43.49,43.56,62229.0,36.5183,36.5435,36.4764,36.5351,62229.0
2018-11-29 12:10:00,43.57,43.57,43.44,43.46,68538.0,36.5435,36.5435,36.4344,36.4512,68538.0
2018-11-29 12:15:00,43.47,43.52,43.41,43.42,43028.0,36.4596,36.5015,36.4093,36.4177,43028.0
2018-11-29 12:20:00,43.43,43.43,43.36,43.37,40864.0,36.426,36.426,36.3673,36.3757,40864.0
2018-11-29 12:25:00,43.37,43.4,43.35,43.38,87704.0,36.3757,36.4009,36.359,36.3841,87704.0
2018-11-29 12:30:00,43.38,43.45,43.38,43.45,61058.0,36.3841,36.4428,36.3841,36.4428,61058.0
2018-11-29 12:35:00,43.45,43.5,43.44,43.47,25414.0,36.4428,36.4848,36.4344,36.4596,25414.0
2018-11-29 12:40:00,43.47,43.53,43.46,43.48,32701.0,36.4596,36.5099,36.4512,36.468,32701.0
2018-11-29 12:45:00,43.48,43.48,43.42,43.44,28723.0,36.468,36.468,36.4177,36.4344,28723.0
2018-11-29 12:50:00,43.45,43.49,43.43,43.44,71964.0,36.4428,36.4764,36.426,36.4344,71964.0
2018-11-29 12:55:00,43.44,43.45,43.4,43.41,33560.0,36.4344,36.4428,36.4009,36.4093,33560.0
2018-11-29 13:00:00,43.41,43.42,43.35,43.39,29390.0,36.4093,36.4177,36.359,36.3925,29390.0
2018-11-29 13:05:00,43.39,43.39,43.33,43.34,43248.0,36.3925,36.3925,36.3422,36.3506,43248.0
2018-11-29 13:10:00,43.33,43.36,43.3,43.31,36529.0,36.3422,36.3673,36.317,36.3254,36529.0
2018-11-29 13:15:00,43.31,43.34,43.29,43.34,35416.0,36.3254,36.3506,36.3086,36.3506,35416.0
2018-11-29 13:20:00,43.34,43.39,43.34,43.34,29152.0,36.3506,36.3925,36.3506,36.3506,29152.0
2018-11-29 13:25:00,43.35,43.41,43.34,43.4,23141.0,36.359,36.4093,36.3506,36.4009,23141.0
2018-11-29 13:30:00,43.4,43.43,43.38,43.41,18409.0,36.4009,36.426,36.3841,36.4093,18409.0
2018-11-29 13:35:00,43.41,43.42,43.34,43.34,19585.0,36.4093,36.4177,36.3506,36.3506,19585.0
2018-11-29 13:40:00,43.34,43.39,43.32,43.39,34236.0,36.3506,36.3925,36.3338,36.3925,34236.0
2018-11-29 13:45:00,43.38,43.39,43.33,43.38,84627.0,36.3841,36.3925,36.3422,36.3841,84627.0
2018-11-29 13:50:00,43.38,43.4,43.31,43.36,627680.0,36.3841,36.4009,36.3254,36.3673,627680.0
2018-11-29 13:55:00,43.36,43.37,43.31,43.33,43566.0,36.3673,36.3757,36.3254,36.3422,43566.0
2018-11-29 14:00:00,43.32,43.36,43.25,43.27,73906.0,36.3338,36.3673,36.2751,36.2919,73906.0
2018-11-29 14:05:00,43.26,43.33,43.24,43.3,61151.0,36.2835,36.3422,36.2667,36.317,61151.0
2018-11-29 14:10:00,43.3,43.35,43.29,43.32,93067.0,36.317,36.359,36.3086,36.3338,93067.0
2018-11-29 14:15:00,43.33,43.38,43.32,43.37,85840.0,36.3422,36.3841,36.3338,36.3757,85840.0
2018-11-29 14:20:00,43.37,43.42,43.34,43.39,136758.0,36.3757,36.4177,36.3506,36.3925,136758.0
2018-11-29 14:25:00,43.4,43.46,43.39,43.46,80321.0,36.4009,36.4512,36.3925,36.4512,80321.0
2018-11-29 14:30:00,43.44,43.53,43.43,43.51,221917.0,36.4344,36.5099,36.426,36.4931,221917.0
2018-11-29 14:35:00,43.51,43.53,43.47,43.48,36012.0,36.4931,36.5099,36.4596,36.468,36012.0
2018-11-29 14:40:00,43.48,43.53,43.47,43.51,38911.0,36.468,36.5099,36.4596,36.4931,38911.0
2018-11-29 14:45:00,43.51,43.52,43.46,43.48,30790.0,36.4931,36.5015,36.4512,36.468,30790.0
2018-11-29 14:50:00,43.47,43.57,43.46,43.54,56523.0,36.4596,36.5435,36.4512,36.5183,56523.0
2018-11-29 14:55:00,43.55,43.63,43.52,43.59,109082.0,36.5267,36.5938,36.5015,36.5602,109082.0
2018-11-29 15:00:00,43.6,43.66,43.59,43.64,66733.0,36.5686,36.619,36.5602,36.6022,66733.0
2018-11-29 15:05:00,43.64,43.64,43.59,43.62,33745.0,36.6022,36.6022,36.5602,36.5854,33745.0
2018-11-29 15:10:00,43.62,43.65,43.59,43.65,63613.0,36.5854,36.6106,36.5602,36.6106,63613.0
2018-11-29 15:15:00,43.65,43.68,43.59,43.6,78767.0,36.6106,36.6357,36.5602,36.5686,78767.0
2018-11-29 15:20:00,43.61,43.67,43.6,43.65,160171.0,36.577,36.6273,36.5686,36.6106,160171.0
2018-11-29 15:25:00,43.65,43.68,43.6,43.68,84156.0,36.6106,36.6357,36.5686,36.6357,84156.0
2018-11-29 15:30:00,43.67,43.68,43.61,43.64,84060.0,36.6273,36.6357,36.577,36.6022,84060.0
2018-11-29 15:35:00,43.64,43.72,43.63,43.65,107326.0,36.6022,36.6693,36.5938,36.6106,107326.0
2018-11-29 15:40:00,43.64,43.67,43.63,43.64,76287.0,36.6022,36.6273,36.5938,36.6022,76287.0
2018-11-29 15:45:00,43.64,43.65,43.53,43.53,147013.0,36.6022,36.6106,36.5099,36.5099,147013.0
2018-11-29 15:50:00,43.54,43.55,43.49,43.52,114394.0,36.5183,36.5267,36.4764,36.5015,114394.0
2018-11-29 15:55:00,43.51,43.51,43.43,43.44,291860.0,36.4931,36.4931,36.426,36.4344,291860.0
2018-11-30 09:30:00,43.37,43.56,43.26,43.46,45864.0,36.3757,36.5351,36.2835,36.4512,45864.0
2018-11-30 09:35:00,43.45,43.51,43.4,43.48,25917.0,36.4428,36.4931,36.4009,36.468,25917.0
2018-11-30 09:40:00,43.47,43.51,43.3,43.33,45638.0,36.4596,36.4931,36.317,36.3422,45638.0
2018-11-30 09:45:00,43.33,43.35,43.2,43.21,30832.0,36.3422,36.359,36.2331,36.2415,30832.0
2018-11-30 09:50:00,43.22,43.26,43.15,43.21,54718.0,36.2499,36.2835,36.1912,36.2415,54718.0
2018-11-30 09:55:00,43.21,43.31,43.16,43.24,94714.0,36.2415,36.3254,36.1996,36.2667,94714.0
2018-11-30 10:00:00,43.23,43.32,43.23,43.27,52706.0,36.2583,36.3338,36.2583,36.2919,52706.0
2018-11-30 10:05:00,43.28,43.31,43.2,43.27,86546.0,36.3002,36.3254,36.2331,36.2919,86546.0
2018-11-30 10:10:00,43.27,43.31,43.22,43.23,80979.0,36.2919,36.3254,36.2499,36.2583,80979.0
2018-11-30 10:15:00,43.22,43.22,43.15,43.16,41743.0,36.2499,36.2499,36.1912,36.1996,41743.0
2018-11-30 10:20:00,43.15,43.2,43.09,43.19,30719.0,36.1912,36.2331,36.1409,36.2248,30719.0
2018-11-30 10:25:00,43.19,43.24,43.17,43.19,44373.0,36.2248,36.2667,36.208,36.2248,44373.0
2018-11-30 10:30:00,43.2,43.32,43.19,43.31,93376.0,36.2331,36.3338,36.2248,36.3254,93376.0
2018-11-30 10:35:00,43.32,43.38,43.28,43.3,80547.0,36.3338,36.3841,36.3002,36.317,80547.0
2018-11-30 10:40:00,43.3,43.35,43.26,43.26,71203.0,36.317,36.359,36.2835,36.2835,71203.0
2018-11-30 10:45:00,43.27,43.31,43.23,43.29,38536.0,36.2919,36.3254,36.2583,36.3086,38536.0
2018-11-30 10:50:00,43.28,43.38,43.28,43.35,69136.0,36.3002,36.3841,36.3002,36.359,69136.0
2018-11-30 10:55:00,43.35,43.35,43.23,43.28,30532.0,36.359,36.359,36.2583,36.3002,30532.0
2018-11-30 11:00:00,43.29,43.3,43.09,43.09,68363.0,36.3086,36.317,36.1409,36.1409,68363.0
2018-11-30 11:05:00,43.09,43.16,43.07,43.12,49180.0,36.1409,36.1996,36.1241,36.166,49180.0
2018-11-30 11:10:00,43.12,43.15,43.01,43.03,46578.0,36.166,36.1912,36.0738,36.0906,46578.0
2018-11-30 11:15:00,43.03,43.04,42.93,42.97,87105.0,36.0906,36.0989,36.0067,36.0402,87105.0
2018-11-30 11:20:00,42.98,43.02,42.85,42.86,44696.0,36.0486,36.0822,35.9396,35.948,44696.0
2018-11-30 11:25:00,42.86,42.88,42.76,42.82,66985.0,35.948,35.9647,35.8641,35.9144,66985.0
2018-11-30 11:30:00,42.81,42.81,42.69,42.71,86439.0,35.906,35.906,35.8054,35.8222,86439.0
2018-11-30 11:35:00,42.7,42.79,42.68,42.79,79928.0,35.8138,35.8893,35.797,35.8893,79928.0
2018-11-30 11:40:00,42.79,42.8,42.61,42.63,89641.0,35.8893,35.8976,35.7383,35.7551,89641.0
2018-11-30 11:45:00,42.62,42.74,42.62,42.73,85018.0,35.7467,35.8473,35.7467,35.8389,85018.0
2018-11-30 11:50:00,42.73,42.76,42.66,42.69,125619.0,35.8389,35.8641,35.7802,35.8054,125619.0
2018-11-30 11:55:00,42.69,42.76,42.61,42.62,149105.0,35.8054,35.8641,35.7383,35.7467,149105.0
2018-11-30 12:00:00,42.61,42.74,42.55,42.57,252257.0,35.7383,35.8473,35.688,35.7047,252257.0
2018-11-30 12:05:00,42.57,42.63,42.54,42.55,109173.0,35.7047,35.7551,35.6796,35.688,109173.0
2018-11-30 12:10:00,42.55,42.66,42.53,42.61,73118.0,35.688,35.7802,35.6712,35.7383,73118.0
2018-11-30 12:15:00,42.61,42.62,42.57,42.59,112966.0,35.7383,35.7467,35.7047,35.7215,112966.0
2018-11-30 12:20:00,42.59,42.61,42.47,42.49,129930.0,35.7215,35.7383,35.6209,35.6376,129930.0
2018-11-30 12:25:00,42.48,42.53,42.4,42.41,66286.0,35.6293,35.6712,35.5622,35.5705,66286.0
2018-11-30 12:30:00,42.4,42.52,42.4,42.5,85312.0,35.5622,35.6628,35.5622,35.646,85312.0
2018-11-30 12:35:00,42.5,42.58,42.5,42.57,110864.0,35.646,35.7131,35.646,35.7047,110864.0
2018-11-30 12:40:00,42.57,42.61,42.54,42.6,93773.0,35.7047,35.7383,35.6796,35.7299,93773.0
2018-11-30 12:45:00,42.61,42.7,42.57,42.65,89838.0,35.7383,35.8138,35.7047,35.7718,89838.0
2018-11-30 12:50:00,42.66,42.67,42.57,42.57,59545.0,35.7802,35.7886,35.7047,35.7047,59545.0
2018-11-30 12:55:00,42.57,42.63,42.57,42.6,111274.0,35.7047,35.7551,35.7047,35.7299,111274.0
2018-11-30 13:00:00,42.61,42.64,42.58,42.64,149320.0,35.7383,35.7635,35.7131,35.7635,149320.0
2018-11-30 13:05:00,42.64,42.68,42.59,42.64,350828.0,35.7635,35.797,35.7215,35.7635,350828.0
2018-11-30 13:10:00,42.64,42.65,42.62,42.65,63377.0,35.7635,35.7718,35.7467,35.7718,63377.0
2018-11-30 13:15:00,42.64,42.66,42.59,42.59,314315.0,35.7635,35.7802,35.7215,35.7215,314315.0
2018-11-30 13:20:00,42.59,42.62,42.57,42.61,179381.0,35.7215,35.7467,35.7047,35.7383,179381.0
2018-11-30 13:25:00,42.62,42.62,42.58,42.62,84481.0,35.7467,35.7467,35.7131,35.7467,84481.0
2018-11-30 13:30:00,42.62,42.66,42.55,42.63,303569.0,35.7467,35.7802,35.688,35.7551,303569.0
2018-11-30 13:35:00,42.64,42.8,42.63,42.8,160573.0,35.7635,35.8976,35.7551,35.8976,160573.0
2018-11-30 13:40:00,42.8,42.84,42.75,42.79,165297.0,35.8976,35.9312,35.8557,35.8893,165297.0
2018-11-30 13:45:00,42.79,42.94,42.77,42.92,61452.0,35.8893,36.0151,35.8725,35.9983,61452.0
2018-11-30 13:50:00,42.92,43.1,42.92,42.99,87186.0,35.9983,36.1493,35.9983,36.057,87186.0
2018-11-30 13:55:00,42.99,43.1,42.99,43.04,55999.0,36.057,36.1493,36.057,36.0989,55999.0
2018-11-30 14:00:00,43.05,43.14,43.05,43.12,73539.0,36.1073,36.1828,36.1073,36.166,73539.0
2018-11-30 14:05:00,43.13,43.22,43.12,43.18,52704.0,36.1744,36.2499,36.166,36.2164,52704.0
2018-11-30 14:10:00,43.17,43.29,43.17,43.27,49673.0,36.208,36.3086,36.208,36.2919,49673.0
2018-11-30 14:15:00,43.28,43.33,43.23,43.27,44673.0,36.3002,36.3422,36.2583,36.2919,44673.0
2018-11-30 14:20:00,43.27,43.37,43.27,43.34,46419.0,36.2919,36.3757,36.2919,36.3506,46419.0
2018-11-30 14:25:00,43.34,43.43,43.3,43.42,67333.0,36.3506,36.426,36.317,36.4177,67333.0
2018-11-30 14:30:00,43.42,43.47,43.41,43.42,56730.0,36.4177,36.4596,36.4093,36.4177,56730.0
2018-11-30 14:35:00,43.42,43.45,43.36,43.37,38658.0,36.4177,36.4428,36.3673,36.3757,38658.0
2018-11-30 14:40:00,43.37,43.42,43.33,43.39,42225.0,36.3757,36.4177,36.3422,36.3925,42225.0
2018-11-30 14:45:00,43.38,43.39,43.26,43.27,110946.0,36.3841,36.3925,36.2835,36.2919,110946.0
2018-11-30 14:50:00,43.27,43.36,43.26,43.36,97159.0,36.2919,36.3673,36.2835,36.3673,97159.0
2018-11-30 14:55:00,43.36,43.41,43.24,43.25,58586.0,36.3673,36.4093,36.2667,36.2751,58586.0
2018-11-30 15:00:00,43.25,43.26,43.19,43.2,58523.0,36.2751,36.2835,36.2248,36.2331,58523.0
2018-11-30 15:05:00,43.21,43.33,43.2,43.32,52812.0,36.2415,36.3422,36.2331,36.3338,52812.0
2018-11-30 15:10:00,43.32,43.32,43.23,43.23,79914.0,36.3338,36.3338,36.2583,36.2583,79914.0
2018-11-30 15:15:00,43.24,43.36,43.23,43.35,84378.0,36.2667,36.3673,36.2583,36.359,84378.0
2018-11-30 15:20:00,43.35,43.42,43.34,43.39,113348.0,36.359,36.4177,36.3506,36.3925,113348.0
2018-11-30 15:25:00,43.39,43.39,43.3,43.31,55718.0,36.3925,36.3925,36.317,36.3254,55718.0
2018-11-30 15:30:00,43.31,43.39,43.3,43.39,67118.0,36.3254,36.3925,36.317,36.3925,67118.0
2018-11-30 15:35:00,43.39,43.4,43.31,43.38,92304.0,36.3925,36.4009,36.3254,36.3841,92304.0
2018-11-30 15:40:00,43.38,43.4,43.35,43.36,73617.0,36.3841,36.4009,36.359,36.3673,73617.0
2018-11-30 15:45:00,43.36,43.37,43.32,43.33,103341.0,36.3673,36.3757,36.3338,36.3422,103341.0
2018-11-30 15:50:00,43.33,43.34,43.25,43.26,121215.0,36.3422,36.3506,36.2751,36.2835,121215.0
2018-11-30 15:55:00,43.25,43.37,43.25,43.25,546869.0,36.2751,36.3757,36.2751,36.2751,546869.0
2018-12-03 09:30:00,43.84,44.06,43.71,43.92,124329.0,36.7699,36.9544,36.6609,36.837,124329.0
2018-12-03 09:35:00,43.93,43.98,43.84,43.91,57396.0,36.8454,36.8874,36.7699,36.8286,57396.0
2018-12-03 09:40:00,43.91,43.94,43.81,43.84,82216.0,36.8286,36.8538,36.7448,36.7699,82216.0
2018-12-03 09:45:00,43.85,43.87,43.71,43.78,48943.0,36.7783,36.7951,36.6609,36.7196,48943.0
2018-12-03 09:50:00,43.8,43.94,43.76,43.89,104228.0,36.7364,36.8538,36.7028,36.8119,104228.0
2018-12-03 09:55:00,43.89,44.07,43.82,43.85,102993.0,36.8119,36.9628,36.7532,36.7783,102993.0
2018-12-03 10:00:00,43.87,43.9,43.78,43.84,64944.0,36.7951,36.8203,36.7196,36.7699,64944.0
2018-12-03 10:05:00,43.84,43.88,43.8,43.84,92534.0,36.7699,36.8035,36.7364,36.7699,92534.0
2018-12-03 10:10:00,43.84,43.85,43.7,43.7,53526.0,36.7699,36.7783,36.6525,36.6525,53526.0
2018-12-03 10:15:00,43.69,43.76,43.65,43.68,53828.0,36.6441,36.7028,36.6106,36.6357,53828.0
2018-12-03 10:20:00,43.69,43.69,43.55,43.59,134197.0,36.6441,36.6441,36.5267,36.5602,134197.0
2018-12-03 10:25:00,43.58,43.69,43.57,43.68,98870.0,36.5519,36.6441,36.5435,36.6357,98870.0
2018-12-03 10:30:00,43.69,43.72,43.62,43.7,95215.0,36.6441,36.6693,36.5854,36.6525,95215.0
2018-12-03 10:35:00,43.7,43.77,43.65,43.69,50199.0,36.6525,36.7112,36.6106,36.6441,50199.0
2018-12-03 10:40:00,43.68,43.72,43.63,43.72,46185.0,36.6357,36.6693,36.5938,36.6693,46185.0
2018-12-03 10:45:00,43.72,43.78,43.71,43.73,80357.0,36.6693,36.7196,36.6609,36.6777,80357.0
2018-12-03 10:50:00,43.74,43.83,43.7,43.71,74140.0,36.6861,36.7615,36.6525,36.6609,74140.0
2018-12-03 10:55:00,43.71,43.75,43.55,43.61,54981.0,36.6609,36.6944,36.5267,36.577,54981.0
2018-12-03 11:00:00,43.59,43.59,43.0,43.3,5629122.0,36.5602,36.5602,36.0654,36.317,5629122.0
2018-12-03 11:05:00,43.3,43.3,42.91,43.02,1333582.0,36.317,36.317,35.9899,36.0822,1333582.0
2018-12-03 11:10:00,43.02,43.07,42.97,42.99,1616514.0,36.0822,36.1241,36.0402,36.057,1616514.0
2018-12-03 11:15:00,43.0,43.08,42.98,43.0,1358093.0,36.0654,36.1325,36.0486,36.0654,1358093.0
2018-12-03 11:20:00,43.0,43.05,42.9,42.91,737658.0,36.0654,36.1073,35.9815,35.9899,737658.0
2018-12-03 11:25:00,42.9,43.04,42.89,43.01,369594.0,35.9815,36.0989,35.9731,36.0738,369594.0
2018-12-03 11:30:00,43.0,43.2,42.93,43.17,113132.0,36.0654,36.2331,36.0067,36.208,113132.0
2018-12-03 11:35:00,43.16,43.17,43.0,43.1,478379.0,36.1996,36.208,36.0654,36.1493,478379.0
2018-12-03 11:40:00,43.1,43.11,42.97,43.04,80262.0,36.1493,36.1577,36.0402,36.0989,80262.0
2018-12-03 11:45:00,43.04,43.04,42.98,43.01,53982.0,36.0989,36.0989,36.0486,36.0738,53982.0
2018-12-03 11:50:00,43.01,43.04,42.98,43.02,48503.0,36.0738,36.0989,36.0486,36.0822,48503.0
2018-12-03 11:55:00,43.03,43.08,42.99,43.04,57794.0,36.0906,36.1325,36.057,36.0989,57794.0
2018-12-03 12:00:00,43.04,43.12,43.04,43.05,119703.0,36.0989,36.166,36.0989,36.1073,119703.0
2018-12-03 12:05:00,43.05,43.14,43.05,43.07,93643.0,36.1073,36.1828,36.1073,36.1241,93643.0
2018-12-03 12:10:00,43.07,43.16,43.06,43.11,46934.0,36.1241,36.1996,36.1157,36.1577,46934.0
2018-12-03 12:15:00,43.11,43.2,43.11,43.19,47209.0,36.1577,36.2331,36.1577,36.2248,47209.0
2018-12-03 12:20:00,43.18,43.28,43.18,43.24,61590.0,36.2164,36.3002,36.2164,36.2667,61590.0
2018-12-03 12:25:00,43.25,43.27,43.19,43.26,47049.0,36.2751,36.2919,36.2248,36.2835,47049.0
2018-12-03 12:30:00,43.27,43.37,43.26,43.35,61350.0,36.2919,36.3757,36.2835,36.359,61350.0
2018-12-03 12:35:00,43.34,43.35,43.29,43.3,32754.0,36.3506,36.359,36.3086,36.317,32754.0
2018-12-03 12:40:00,43.3,43.31,43.2,43.22,54260.0,36.317,36.3254,36.2331,36.2499,54260.0
2018-12-03 12:45:00,43.22,43.23,43.17,43.23,33730.0,36.2499,36.2583,36.208,36.2583,33730.0
2018-12-03 12:50:00,43.23,43.24,43.17,43.19,38231.0,36.2583,36.2667,36.208,36.2248,38231.0
2018-12-03 12:55:00,43.19,43.19,43.11,43.13,72138.0,36.2248,36.2248,36.1577,36.1744,72138.0
2018-12-03 13:00:00,43.14,43.28,43.14,43.27,36540.0,36.1828,36.3002,36.1828,36.2919,36540.0
2018-12-03 13:05:00,43.26,43.27,43.23,43.23,42433.0,36.2835,36.2919,36.2583,36.2583,42433.0
2018-12-03 13:10:00,43.24,43.3,43.21,43.21,77901.0,36.2667,36.317,36.2415,36.2415,77901.0
2018-12-03 13:15:00,43.22,43.24,43.2,43.2,68254.0,36.2499,36.2667,36.2331,36.2331,68254.0
2018-12-03 13:20:00,43.2,43.22,43.19,43.21,94368.0,36.2331,36.2499,36.2248,36.2415,94368.0
2018-12-03 13:25:00,43.21,43.33,43.2,43.26,79378.0,36.2415,36.3422,36.2331,36.2835,79378.0
2018-12-03 13:30:00,43.27,43.28,43.22,43.24,32813.0,36.2919,36.3002,36.2499,36.2667,32813.0
2018-12-03 13:35:00,43.23,43.25,43.15,43.24,33964.0,36.2583,36.2751,36.1912,36.2667,33964.0
2018-12-03 13:40:00,43.23,43.31,43.23,43.31,37611.0,36.2583,36.3254,36.2583,36.3254,37611.0
2018-12-03 13:45:00,43.31,43.35,43.25,43.25,30042.0,36.3254,36.359,36.2751,36.2751,30042.0
2018-12-03 13:50:00,43.25,43.29,43.23,43.29,49253.0,36.2751,36.3086,36.2583,36.3086,49253.0
2018-12-03 13:55:00,43.29,43.29,43.21,43.27,54825.0,36.3086,36.3086,36.2415,36.2919,54825.0
2018-12-03 14:00:00,43.27,43.28,43.22,43.25,106865.0,36.2919,36.3002,36.2499,36.2751,106865.0
2018-12-03 14:05:00,43.26,43.28,43.16,43.23,75405.0,36.2835,36.3002,36.1996,36.2583,75405.0
2018-12-03 14:10:00,43.22,43.29,43.22,43.27,35390.0,36.2499,36.3086,36.2499,36.2919,35390.0
2018-12-03 14:15:00,43.27,43.33,43.26,43.3,68929.0,36.2919,36.3422,36.2835,36.317,68929.0
2018-12-03 14:20:00,43.29,43.3,43.28,43.3,74665.0,36.3086,36.317,36.3002,36.317,74665.0
2018-12-03 14:25:00,43.3,43.34,43.29,43.34,159756.0,36.317,36.3506,36.3086,36.3506,159756.0
2018-12-03 14:30:00,43.33,43.36,43.28,43.29,66335.0,36.3422,36.3673,36.3002,36.3086,66335.0
2018-12-03 14:35:00,43.29,43.31,43.26,43.3,37261.0,36.3086,36.3254,36.2835,36.317,37261.0
2018-12-03 14:40:00,43.29,43.31,43.15,43.18,55216.0,36.3086,36.3254,36.1912,36.2164,55216.0
2018-12-03 14:45:00,43.17,43.22,43.17,43.21,35632.0,36.208,36.2499,36.208,36.2415,35632.0
2018-12-03 14:50:00,43.21,43.32,43.2,43.26,43883.0,36.2415,36.3338,36.2331,36.2835,43883.0
2018-12-03 14:55:00,43.25,43.33,43.23,43.29,58100.0,36.2751,36.3422,36.2583,36.3086,58100.0
2018-12-03 15:00:00,43.28,43.31,43.21,43.24,108424.0,36.3002,36.3254,36.2415,36.2667,108424.0
2018-12-03 15:05:00,43.23,43.36,43.2,43.26,79875.0,36.2583,36.3673,36.2331,36.2835,79875.0
2018-12-03 15:10:00,43.27,43.4,43.27,43.37,88126.0,36.2919,36.4009,36.2919,36.3757,88126.0
2018-12-03 15:15:00,43.37,43.4,43.33,43.4,84794.0,36.3757,36.4009,36.3422,36.4009,84794.0
2018-12-03 15:20:00,43.4,43.47,43.39,43.43,73695.0,36.4009,36.4596,36.3925,36.426,73695.0
2018-12-03 15:25:00,43.43,43.44,43.36,43.42,61319.0,36.426,36.4344,36.3673,36.4177,61319.0
2018-12-03 15:30:00,43.41,43.47,43.35,43.45,108546.0,36.4093,36.4596,36.359,36.4428,108546.0
2018-12-03 15:35:00,43.45,43.48,43.42,43.45,83381.0,36.4428,36.468,36.4177,36.4428,83381.0
2018-12-03 15:40:00,43.45,43.46,43.34,43.35,157932.0,36.4428,36.4512,36.3506,36.359,157932.0
2018-12-03 15:45:00,43.35,43.37,43.29,43.32,145363.0,36.359,36.3757,36.3086,36.3338,145363.0
2018-12-03 15:50:00,43.31,43.32,43.28,43.29,176611.0,36.3254,36.3338,36.3002,36.3086,176611.0
2018-12-03 15:55:00,43.29,43.29,43.16,43.18,841545.0,36.3086,36.3086,36.1996,36.2164,841545.0
2018-12-04 09:30:00,43.06,43.36,42.97,43.3,110289.0,36.1157,36.3673,36.0402,36.317,110289.0
2018-12-04 09:35:00,43.27,43.46,43.27,43.34,32525.0,36.2919,36.4512,36.2919,36.3506,32525.0
2018-12-04 09:40:00,43.33,43.37,42.89,42.89,34424.0,36.3422,36.3757,35.9731,35.9731,34424.0
2018-12-04 09:45:00,42.89,42.93,42.79,42.83,43221.0,35.9731,36.0067,35.8893,35.9228,43221.0
2018-12-04 09:50:00,42.83,42.87,42.63,42.7,57836.0,35.9228,35.9564,35.7551,35.8138,57836.0
2018-12-04 09:55:00,42.71,42.84,42.67,42.68,64960.0,35.8222,35.9312,35.7886,35.797,64960.0
2018-12-04 10:00:00,42.68,42.71,42.56,42.61,48393.0,35.797,35.8222,35.6964,35.7383,48393.0
2018-12-04 10:05:00,42.6,42.7,42.53,42.54,53495.0,35.7299,35.8138,35.6712,35.6796,53495.0
2018-12-04 10:10:00,42.53,42.59,42.46,42.47,75452.0,35.6712,35.7215,35.6125,35.6209,75452.0
2018-12-04 10:15:00,42.47,42.55,42.41,42.42,41378.0,35.6209,35.688,35.5705,35.5789,41378.0
2018-12-04 10:20:00,42.42,42.51,42.42,42.5,30154.0,35.5789,35.6544,35.5789,35.646,30154.0
2018-12-04 10:25:00,42.51,42.56,42.43,42.55,59031.0,35.6544,35.6964,35.5873,35.688,59031.0
2018-12-04 10:30:00,42.54,42.56,42.45,42.49,69223.0,35.6796,35.6964,35.6041,35.6376,69223.0
2018-12-04 10:35:00,42.5,42.57,42.39,42.48,245156.0,35.646,35.7047,35.5538,35.6293,245156.0
2018-12-04 10:40:00,42.48,42.49,42.45,42.48,37479.0,35.6293,35.6376,35.6041,35.6293,37479.0
2018-12-04 10:45:00,42.47,42.47,42.33,42.36,50750.0,35.6209,35.6209,35.5034,35.5286,50750.0
2018-12-04 10:50:00,42.36,42.4,42.32,42.4,38104.0,35.5286,35.5622,35.4951,35.5622,38104.0
2018-12-04 10:55:00,42.39,42.41,42.31,42.32,39345.0,35.5538,35.5705,35.4867,35.4951,39345.0
2018-12-04 11:00:00,42.31,42.31,42.15,42.19,124149.0,35.4867,35.4867,35.3525,35.386,124149.0
2018-12-04 11:05:00,42.2,42.26,42.18,42.19,153416.0,35.3944,35.4447,35.3776,35.386,153416.0
2018-12-04 11:10:00,42.19,42.29,42.17,42.27,39827.0,35.386,35.4699,35.3692,35.4531,39827.0
2018-12-04 11:15:00,42.27,42.33,42.21,42.23,74900.0,35.4531,35.5034,35.4028,35.4196,74900.0
2018-12-04 11:20:00,42.23,42.29,42.19,42.23,69591.0,35.4196,35.4699,35.386,35.4196,69591.0
2018-12-04 11:25:00,42.22,42.33,42.22,42.28,35577.0,35.4112,35.5034,35.4112,35.4615,35577.0
2018-12-04 11:30:00,42.3,42.4,42.29,42.35,53612.0,35.4783,35.5622,35.4699,35.5202,53612.0
2018-12-04 11:35:00,42.35,42.35,42.2,42.23,160476.0,35.5202,35.5202,35.3944,35.4196,160476.0
2018-12-04 11:40:00,42.23,42.25,42.11,42.12,70101.0,35.4196,35.4363,35.3189,35.3273,70101.0
2018-12-04 11:45:00,42.12,42.14,42.05,42.08,67954.0,35.3273,35.3441,35.2686,35.2938,67954.0
2018-12-04 11:50:00,42.08,42.12,42.04,42.04,53857.0,35.2938,35.3273,35.2602,35.2602,53857.0
2018-12-04 11:55:00,42.03,42.05,41.95,42.05,72320.0,35.2518,35.2686,35.1847,35.2686,72320.0
2018-12-04 12:00:00,42.05,42.1,41.96,41.98,50968.0,35.2686,35.3105,35.1931,35.2099,50968.0
2018-12-04 12:05:00,41.97,41.98,41.72,41.86,72260.0,35.2015,35.2099,34.9918,35.1092,72260.0
2018-12-04 12:10:00,41.87,41.9,41.64,41.65,55485.0,35.1176,35.1428,34.9247,34.9331,55485.0
2018-12-04 12:15:00,41.64,41.74,41.56,41.71,92295.0,34.9247,35.0086,34.8576,34.9834,92295.0
2018-12-04 12:20:00,41.72,41.74,41.54,41.55,69295.0,34.9918,35.0086,34.8408,34.8492,69295.0
2018-12-04 12:25:00,41.54,41.59,41.47,41.47,86424.0,34.8408,34.8828,34.7821,34.7821,86424.0
2018-12-04 12:30:00,41.48,41.59,41.37,41.59,92554.0,34.7905,34.8828,34.6983,34.8828,92554.0
2018-12-04 12:35:00,41.59,41.64,41.55,41.57,145402.0,34.8828,34.9247,34.8492,34.866,145402.0
2018-12-04 12:40:00,41.57,41.62,41.52,41.58,33336.0,34.866,34.9079,34.8241,34.8744,33336.0
2018-12-04 12:45:00,41.58,41.62,41.52,41.55,30721.0,34.8744,34.9079,34.8241,34.8492,30721.0
2018-12-04 12:50:00,41.55,41.55,41.32,41.35,57887.0,34.8492,34.8492,34.6563,34.6815,57887.0
2018-12-04 12:55:00,41.36,41.42,41.27,41.27,41426.0,34.6899,34.7402,34.6144,34.6144,41426.0
2018-12-04 13:00:00,41.27,41.32,41.18,41.32,58672.0,34.6144,34.6563,34.5389,34.6563,58672.0
2018-12-04 13:05:00,41.32,41.37,41.25,41.25,61935.0,34.6563,34.6983,34.5976,34.5976,61935.0
2018-12-04 13:10:00,41.26,41.26,41.13,41.18,73935.0,34.606,34.606,34.497,34.5389,73935.0
2018-12-04 13:15:00,41.19,41.34,41.18,41.31,63276.0,34.5473,34.6731,34.5389,34.6479,63276.0
2018-12-04 13:20:00,41.31,41.32,41.23,41.25,41346.0,34.6479,34.6563,34.5808,34.5976,41346.0
2018-12-04 13:25:00,41.25,41.26,41.0,41.05,90670.0,34.5976,34.606,34.3879,34.4299,90670.0
2018-12-04 13:30:00,41.04,41.15,40.97,41.09,62439.0,34.4215,34.5137,34.3628,34.4634,62439.0
2018-12-04 13:35:00,41.09,41.13,40.95,40.98,57230.0,34.4634,34.497,34.346,34.3712,57230.0
2018-12-04 13:40:00,40.98,41.19,40.95,41.11,117650.0,34.3712,34.5473,34.346,34.4802,117650.0
2018-12-04 13:45:00,41.1,41.24,41.07,41.18,223361.0,34.4718,34.5892,34.4466,34.5389,223361.0
2018-12-04 13:50:00,41.17,41.23,41.1,41.22,53418.0,34.5305,34.5808,34.4718,34.5725,53418.0
2018-12-04 13:55:00,41.2,41.37,41.2,41.33,63687.0,34.5557,34.6983,34.5557,34.6647,63687.0
2018-12-04 14:00:00,41.32,41.32,41.14,41.14,101074.0,34.6563,34.6563,34.5054,34.5054,101074.0
2018-12-04 14:05:00,41.14,41.29,41.14,41.28,43535.0,34.5054,34.6312,34.5054,34.6228,43535.0
2018-12-04 14:10:00,41.28,41.45,41.26,41.4,59997.0,34.6228,34.7654,34.606,34.7234,59997.0
2018-12-04 14:15:00,41.39,41.44,41.36,41.43,38470.0,34.715,34.757,34.6899,34.7486,38470.0
2018-12-04 14:20:00,41.42,41.47,41.0,41.44,95087.0,34.7402,34.7821,34.3879,34.757,95087.0
2018-12-04 14:25:00,41.44,41.44,41.39,41.41,78391.0,34.757,34.757,34.715,34.7318,78391.0
2018-12-04 14:30:00,41.41,41.52,41.35,41.36,142799.0,34.7318,34.8241,34.6815,34.6899,142799.0
2018-12-04 14:35:00,41.36,41.39,41.21,41.37,94279.0,34.6899,34.715,34.5641,34.6983,94279.0
2018-12-04 14:40:00,41.36,41.48,41.34,41.47,45627.0,34.6899,34.7905,34.6731,34.7821,45627.0
2018-12-04 14:45:00,41.48,41.59,41.46,41.55,93763.0,34.7905,34.8828,34.7738,34.8492,93763.0
2018-12-04 14:50:00,41.55,41.55,41.46,41.51,87375.0,34.8492,34.8492,34.7738,34.8157,87375.0
2018-12-04 14:55:00,41.51,41.57,41.34,41.35,65420.0,34.8157,34.866,34.6731,34.6815,65420.0
2018-12-04 15:00:00,41.34,41.34,41.26,41.28,55259.0,34.6731,34.6731,34.606,34.6228,55259.0
2018-12-04 15:05:00,41.28,41.32,41.2,41.2,67914.0,34.6228,34.6563,34.5557,34.5557,67914.0
2018-12-04 15:10:00,41.2,41.21,41.11,41.16,86701.0,34.5557,34.5641,34.4802,34.5221,86701.0
2018-12-04 15:15:00,41.16,41.24,41.07,41.1,104828.0,34.5221,34.5892,34.4466,34.4718,104828.0
2018-12-04 15:20:00,41.1,41.17,40.98,41.0,102445.0,34.4718,34.5305,34.3712,34.3879,102445.0
2018-12-04 15:25:00,41.0,41.06,40.93,40.95,112727.0,34.3879,34.4383,34.3292,34.346,112727.0
2018-12-04 15:30:00,40.95,41.01,40.88,40.98,150748.0,34.346,34.3963,34.2873,34.3712,150748.0
2018-12-04 15:35:00,40.97,41.03,40.85,40.86,325006.0,34.3628,34.4131,34.2621,34.2705,325006.0
2018-12-04 15:40:00,40.86,40.87,40.73,40.76,344175.0,34.2705,34.2789,34.1615,34.1866,344175.0
2018-12-04 15:45:00,40.76,40.79,40.71,40.75,397200.0,34.1866,34.2118,34.1447,34.1783,397200.0
2018-12-04 15:50:00,40.76,40.9,40.7,40.83,331197.0,34.1866,34.3041,34.1363,34.2454,331197.0
2018-12-04 15:55:00,40.83,40.83,40.71,40.78,604737.0,34.2454,34.2454,34.1447,34.2034,604737.0
2018-12-06 09:30:00,39.96,40.15,39.77,40.01,246298.0,33.5157,33.675,33.3563,33.5576,246298.0
2018-12-06 09:35:00,40.0,40.11,39.92,40.0,129539.0,33.5492,33.6415,33.4821,33.5492,129539.0
2018-12-06 09:40:00,39.99,40.01,39.65,39.69,131118.0,33.5408,33.5576,33.2556,33.2892,131118.0
2018-12-06 09:45:00,39.67,39.68,39.3,39.42,152815.0,33.2724,33.2808,32.9621,33.0627,152815.0
2018-12-06 09:50:00,39.42,39.44,39.26,39.35,169730.0,33.0627,33.0795,32.9285,33.004,169730.0
2018-12-06 09:55:00,39.35,39.37,39.21,39.27,145319.0,33.004,33.0208,32.8866,32.9369,145319.0
2018-12-06 10:00:00,39.27,39.36,39.19,39.34,220435.0,32.9369,33.0124,32.8698,32.9956,220435.0
2018-12-06 10:05:00,39.34,39.43,39.22,39.38,222128.0,32.9956,33.0711,32.895,33.0292,222128.0
2018-12-06 10:10:00,39.39,39.54,39.22,39.41,331258.0,33.0376,33.1634,32.895,33.0544,331258.0
2018-12-06 10:15:00,39.41,39.44,39.28,39.31,231090.0,33.0544,33.0795,32.9453,32.9705,231090.0
2018-12-06 10:20:00,39.32,39.39,39.12,39.16,314476.0,32.9789,33.0376,32.8111,32.8447,314476.0
2018-12-06 10:25:00,39.16,39.48,39.12,39.4,381676.0,32.8447,33.1131,32.8111,33.046,381676.0
2018-12-06 10:30:00,39.4,39.47,39.32,39.42,225881.0,33.046,33.1047,32.9789,33.0627,225881.0
2018-12-06 10:35:00,39.42,39.5,39.33,39.48,170501.0,33.0627,33.1298,32.9873,33.1131,170501.0
2018-12-06 10:40:00,39.48,39.6,39.41,39.42,143872.0,33.1131,33.2137,33.0544,33.0627,143872.0
2018-12-06 10:45:00,39.42,39.43,39.2,39.23,121537.0,33.0627,33.0711,32.8782,32.9034,121537.0
2018-12-06 10:50:00,39.23,39.29,39.12,39.23,184675.0,32.9034,32.9537,32.8111,32.9034,184675.0
2018-12-06 10:55:00,39.23,39.23,39.02,39.05,281204.0,32.9034,32.9034,32.7272,32.7524,281204.0
2018-12-06 11:00:00,39.06,39.13,38.91,39.01,160728.0,32.7608,32.8195,32.635,32.7189,160728.0
2018-12-06 11:05:00,39.0,39.04,38.92,38.93,291592.0,32.7105,32.744,32.6434,32.6518,291592.0
2018-12-06 11:10:00,38.93,38.99,38.81,38.86,383693.0,32.6518,32.7021,32.5511,32.5931,383693.0
2018-12-06 11:15:00,38.87,38.9,38.74,38.75,203999.0,32.6014,32.6266,32.4924,32.5008,203999.0
2018-12-06 11:20:00,38.75,38.8,38.54,38.54,349530.0,32.5008,32.5427,32.3247,32.3247,349530.0
2018-12-06 11:25:00,38.55,38.67,38.5,38.62,190023.0,32.333,32.4337,32.2911,32.3918,190023.0
2018-12-06 11:30:00,38.62,38.7,38.56,38.65,165401.0,32.3918,32.4589,32.3414,32.4169,165401.0
2018-12-06 11:35:00,38.65,38.81,38.65,38.79,106086.0,32.4169,32.5511,32.4169,32.5343,106086.0
2018-12-06 11:40:00,38.78,38.8,38.7,38.74,125072.0,32.526,32.5427,32.4589,32.4924,125072.0
2018-12-06 11:45:00,38.74,38.78,38.64,38.64,108316.0,32.4924,32.526,32.4085,32.4085,108316.0
2018-12-06 11:50:00,38.65,38.93,38.64,38.86,98115.0,32.4169,32.6518,32.4085,32.5931,98115.0
2018-12-06 11:55:00,38.86,38.9,38.78,38.78,61617.0,32.5931,32.6266,32.526,32.526,61617.0
2018-12-06 12:00:00,38.77,38.78,38.63,38.65,96993.0,32.5176,32.526,32.4001,32.4169,96993.0
2018-12-06 12:05:00,38.64,38.73,38.57,38.57,51043.0,32.4085,32.484,32.3498,32.3498,51043.0
2018-12-06 12:10:00,38.57,38.62,38.52,38.55,58421.0,32.3498,32.3918,32.3079,32.333,58421.0
2018-12-06 12:15:00,38.56,38.71,38.56,38.61,69965.0,32.3414,32.4672,32.3414,32.3834,69965.0
2018-12-06 12:20:00,38.6,38.68,38.5,38.68,101984.0,32.375,32.4421,32.2911,32.4421,101984.0
2018-12-06 12:25:00,38.67,38.84,38.66,38.83,51917.0,32.4337,32.5763,32.4253,32.5679,51917.0
2018-12-06 12:30:00,38.82,38.83,38.7,38.76,109166.0,32.5595,32.5679,32.4589,32.5092,109166.0
2018-12-06 12:35:00,38.77,38.84,38.71,38.72,117461.0,32.5176,32.5763,32.4672,32.4756,117461.0
2018-12-06 12:40:00,38.72,38.81,38.7,38.81,92121.0,32.4756,32.5511,32.4589,32.5511,92121.0
2018-12-06 12:45:00,38.8,38.93,38.79,38.9,147386.0,32.5427,32.6518,32.5343,32.6266,147386.0
2018-12-06 12:50:00,38.89,39.01,38.84,39.0,174083.0,32.6182,32.7189,32.5763,32.7105,174083.0
2018-12-06 12:55:00,39.01,39.01,38.94,38.97,145238.0,32.7189,32.7189,32.6602,32.6853,145238.0
2018-12-06 13:00:00,38.96,39.02,38.84,38.84,164832.0,32.6769,32.7272,32.5763,32.5763,164832.0
2018-12-06 13:05:00,38.84,38.86,38.77,38.8,126704.0,32.5763,32.5931,32.5176,32.5427,126704.0
2018-12-06 13:10:00,38.8,38.89,38.8,38.86,107716.0,32.5427,32.6182,32.5427,32.5931,107716.0
2018-12-06 13:15:00,38.86,38.94,38.83,38.83,101690.0,32.5931,32.6602,32.5679,32.5679,101690.0
2018-12-06 13:20:00,38.83,38.95,38.75,38.86,210072.0,32.5679,32.6685,32.5008,32.5931,210072.0
2018-12-06 13:25:00,38.86,38.87,38.8,38.84,67212.0,32.5931,32.6014,32.5427,32.5763,67212.0
2018-12-06 13:30:00,38.83,38.84,38.71,38.8,182037.0,32.5679,32.5763,32.4672,32.5427,182037.0
2018-12-06 13:35:00,38.79,38.93,38.76,38.89,72909.0,32.5343,32.6518,32.5092,32.6182,72909.0
2018-12-06 13:40:00,38.89,39.13,38.89,39.1,80879.0,32.6182,32.8195,32.6182,32.7943,80879.0
2018-12-06 13:45:00,39.1,39.19,39.08,39.16,64870.0,32.7943,32.8698,32.7776,32.8447,64870.0
2018-12-06 13:50:00,39.17,39.45,39.17,39.39,182345.0,32.8531,33.0879,32.8531,33.0376,182345.0
2018-12-06 13:55:00,39.38,39.4,39.19,39.3,86236.0,33.0292,33.046,32.8698,32.9621,86236.0
2018-12-06 14:00:00,39.3,39.37,39.25,39.26,65022.0,32.9621,33.0208,32.9202,32.9285,65022.0
2018-12-06 14:05:00,39.26,39.26,39.11,39.12,60776.0,32.9285,32.9285,32.8027,32.8111,60776.0
2018-12-06 14:10:00,39.12,39.12,38.91,38.98,70961.0,32.8111,32.8111,32.635,32.6937,70961.0
2018-12-06 14:15:00,38.97,39.01,38.76,38.77,73689.0,32.6853,32.7189,32.5092,32.5176,73689.0
2018-12-06 14:20:00,38.78,38.85,38.71,38.77,52715.0,32.526,32.5847,32.4672,32.5176,52715.0
2018-12-06 14:25:00,38.78,38.93,38.78,38.91,58097.0,32.526,32.6518,32.526,32.635,58097.0
2018-12-06 14:30:00,38.91,38.93,38.73,38.76,92413.0,32.635,32.6518,32.484,32.5092,92413.0
2018-12-06 14:35:00,38.76,38.8,38.72,38.8,70294.0,32.5092,32.5427,32.4756,32.5427,70294.0
2018-12-06 14:40:00,38.8,38.87,38.67,38.68,86406.0,32.5427,32.6014,32.4337,32.4421,86406.0
2018-12-06 14:45:00,38.67,38.71,38.51,38.52,190185.0,32.4337,32.4672,32.2995,32.3079,190185.0
2018-12-06 14:50:00,38.53,38.79,38.52,38.76,138093.0,32.3163,32.5343,32.3079,32.5092,138093.0
2018-12-06 14:55:00,38.76,38.8,38.62,38.69,165678.0,32.5092,32.5427,32.3918,32.4505,165678.0
2018-12-06 15:00:00,38.69,38.85,38.68,38.73,138643.0,32.4505,32.5847,32.4421,32.484,138643.0
2018-12-06 15:05:00,38.73,38.73,38.64,38.7,176069.0,32.484,32.484,32.4085,32.4589,176069.0
2018-12-06 15:10:00,38.71,38.76,38.63,38.64,143957.0,32.4672,32.5092,32.4001,32.4085,143957.0
2018-12-06 15:15:00,38.64,38.73,38.63,38.67,147609.0,32.4085,32.484,32.4001,32.4337,147609.0
2018-12-06 15:20:00,38.66,38.72,38.61,38.66,97351.0,32.4253,32.4756,32.3834,32.4253,97351.0
2018-12-06 15:25:00,38.66,38.79,38.65,38.77,113227.0,32.4253,32.5343,32.4169,32.5176,113227.0
2018-12-06 15:30:00,38.76,39.06,38.75,39.05,176350.0,32.5092,32.7608,32.5008,32.7524,176350.0
2018-12-06 15:35:00,39.05,39.13,39.03,39.11,118170.0,32.7524,32.8195,32.7356,32.8027,118170.0
2018-12-06 15:40:00,39.1,39.22,39.05,39.2,144141.0,32.7943,32.895,32.7524,32.8782,144141.0
2018-12-06 15:45:00,39.21,39.35,39.2,39.35,208218.0,32.8866,33.004,32.8782,33.004,208218.0
2018-12-06 15:50:00,39.34,39.43,39.32,39.37,272529.0,32.9956,33.0711,32.9789,33.0208,272529.0
2018-12-06 15:55:00,39.37,39.41,39.29,39.4,723044.0,33.0208,33.0544,32.9537,33.046,723044.0
2018-12-07 09:30:00,39.26,39.51,39.2,39.51,258926.0,32.9285,33.1382,32.8782,33.1382,258926.0
2018-12-07 09:35:00,39.53,39.79,39.5,39.78,86732.0,33.155,33.3731,33.1298,33.3647,86732.0
2018-12-07 09:40:00,39.8,40.02,39.78,39.85,64736.0,33.3815,33.566,33.3647,33.4234,64736.0
2018-12-07 09:45:00,39.82,39.89,39.55,39.55,143143.0,33.3982,33.4569,33.1718,33.1718,143143.0
2018-12-07 09:50:00,39.56,39.66,39.5,39.58,156692.0,33.1802,33.264,33.1298,33.1969,156692.0
2018-12-07 09:55:00,39.61,39.69,39.46,39.46,75633.0,33.2221,33.2892,33.0963,33.0963,75633.0
2018-12-07 10:00:00,39.48,39.6,39.4,39.6,42560.0,33.1131,33.2137,33.046,33.2137,42560.0
2018-12-07 10:05:00,39.59,39.61,39.38,39.41,46756.0,33.2053,33.2221,33.0292,33.0544,46756.0
2018-12-07 10:10:00,39.4,39.41,39.26,39.35,48855.0,33.046,33.0544,32.9285,33.004,48855.0
2018-12-07 10:15:00,39.35,39.35,39.05,39.09,65417.0,33.004,33.004,32.7524,32.786,65417.0
2018-12-07 10:20:00,39.09,39.11,39.0,39.06,135279.0,32.786,32.8027,32.7105,32.7608,135279.0
2018-12-07 10:25:00,39.05,39.08,39.0,39.02,158830.0,32.7524,32.7776,32.7105,32.7272,158830.0
2018-12-07 10:30:00,39.02,39.12,39.0,39.03,88029.0,32.7272,32.8111,32.7105,32.7356,88029.0
2018-12-07 10:35:00,39.02,39.06,38.89,39.02,135288.0,32.7272,32.7608,32.6182,32.7272,135288.0
2018-12-07 10:40:00,39.01,39.15,38.92,39.1,111081.0,32.7189,32.8363,32.6434,32.7943,111081.0
2018-12-07 10:45:00,39.09,39.12,39.0,39.05,89997.0,32.786,32.8111,32.7105,32.7524,89997.0
2018-12-07 10:50:00,39.05,39.13,39.0,39.12,60897.0,32.7524,32.8195,32.7105,32.8111,60897.0
2018-12-07 10:55:00,39.11,39.18,39.1,39.16,61786.0,32.8027,32.8614,32.7943,32.8447,61786.0
2018-12-07 11:00:00,39.16,39.19,38.98,39.0,82381.0,32.8447,32.8698,32.6937,32.7105,82381.0
2018-12-07 11:05:00,39.0,39.01,38.84,38.89,71282.0,32.7105,32.7189,32.5763,32.6182,71282.0
2018-12-07 11:10:00,38.91,38.92,38.72,38.74,57605.0,32.635,32.6434,32.4756,32.4924,57605.0
2018-12-07 11:15:00,38.74,38.79,38.64,38.73,70416.0,32.4924,32.5343,32.4085,32.484,70416.0
2018-12-07 11:20:00,38.72,38.74,38.6,38.61,135328.0,32.4756,32.4924,32.375,32.3834,135328.0
2018-12-07 11:25:00,38.61,38.61,38.51,38.53,203371.0,32.3834,32.3834,32.2995,32.3163,203371.0
2018-12-07 11:30:00,38.52,38.63,38.51,38.53,172532.0,32.3079,32.4001,32.2995,32.3163,172532.0
2018-12-07 11:35:00,38.54,38.58,38.4,38.45,106806.0,32.3247,32.3582,32.2072,32.2492,106806.0
2018-12-07 11:40:00,38.46,38.61,38.41,38.54,51615.0,32.2576,32.3834,32.2156,32.3247,51615.0
2018-12-07 11:45:00,38.55,38.6,38.5,38.52,133180.0,32.333,32.375,32.2911,32.3079,133180.0
2018-12-07 11:50:00,38.52,38.57,38.38,38.4,132370.0,32.3079,32.3498,32.1905,32.2072,132370.0
2018-12-07 11:55:00,38.4,38.43,38.29,38.32,109947.0,32.2072,32.2324,32.115,32.1401,109947.0
2018-12-07 12:00:00,38.31,38.42,38.28,38.35,76609.0,32.1318,32.224,32.1066,32.1653,76609.0
2018-12-07 12:05:00,38.36,38.44,38.34,38.36,47003.0,32.1737,32.2408,32.1569,32.1737,47003.0
2018-12-07 12:10:00,38.36,38.49,38.33,38.47,93211.0,32.1737,32.2827,32.1485,32.2659,93211.0
2018-12-07 12:15:00,38.47,38.47,38.29,38.35,74301.0,32.2659,32.2659,32.115,32.1653,74301.0
2018-12-07 12:20:00,38.36,38.53,38.35,38.51,31588.0,32.1737,32.3163,32.1653,32.2995,31588.0
2018-12-07 12:25:00,38.52,38.57,38.45,38.48,37022.0,32.3079,32.3498,32.2492,32.2743,37022.0
2018-12-07 12:30:00,38.47,38.47,38.29,38.31,47399.0,32.2659,32.2659,32.115,32.1318,47399.0
2018-12-07 12:35:00,38.31,38.35,38.2,38.27,55453.0,32.1318,32.1653,32.0395,32.0982,55453.0
2018-12-07 12:40:00,38.28,38.3,38.21,38.27,28114.0,32.1066,32.1234,32.0479,32.0982,28114.0
2018-12-07 12:45:00,38.28,38.39,38.28,38.3,40796.0,32.1066,32.1988,32.1066,32.1234,40796.0
2018-12-07 12:50:00,38.3,38.52,38.29,38.52,54969.0,32.1234,32.3079,32.115,32.3079,54969.0
2018-12-07 12:55:00,38.52,38.64,38.49,38.59,63652.0,32.3079,32.4085,32.2827,32.3666,63652.0
2018-12-07 13:00:00,38.58,38.67,38.53,38.61,64484.0,32.3582,32.4337,32.3163,32.3834,64484.0
2018-12-07 13:05:00,38.61,38.62,38.49,38.5,36540.0,32.3834,32.3918,32.2827,32.2911,36540.0
2018-12-07 13:10:00,38.5,38.53,38.39,38.39,44622.0,32.2911,32.3163,32.1988,32.1988,44622.0
2018-12-07 13:15:00,38.41,38.42,38.27,38.27,30442.0,32.2156,32.224,32.0982,32.0982,30442.0
2018-12-07 13:20:00,38.27,38.3,38.22,38.3,75026.0,32.0982,32.1234,32.0563,32.1234,75026.0
2018-12-07 13:25:00,38.29,38.29,38.18,38.27,55707.0,32.115,32.115,32.0227,32.0982,55707.0
2018-12-07 13:30:00,38.26,38.27,38.17,38.23,65884.0,32.0898,32.0982,32.0143,32.0647,65884.0
2018-12-07 13:35:00,38.23,38.31,38.18,38.25,55303.0,32.0647,32.1318,32.0227,32.0814,55303.0
2018-12-07 13:40:00,38.25,38.33,38.24,38.29,40958.0,32.0814,32.1485,32.073,32.115,40958.0
2018-12-07 13:45:00,38.29,38.31,38.15,38.16,48537.0,32.115,32.1318,31.9976,32.0059,48537.0
2018-12-07 13:50:00,38.17,38.18,38.12,38.13,63296.0,32.0143,32.0227,31.9724,31.9808,63296.0
2018-12-07 13:55:00,38.13,38.17,38.05,38.07,64062.0,31.9808,32.0143,31.9137,31.9305,64062.0
2018-12-07 14:00:00,38.07,38.07,37.89,37.91,122040.0,31.9305,31.9305,31.7795,31.7963,122040.0
2018-12-07 14:05:00,37.9,37.99,37.85,37.93,80645.0,31.7879,31.8634,31.7459,31.813,80645.0
2018-12-07 14:10:00,37.94,37.96,37.83,37.89,51346.0,31.8214,31.8382,31.7292,31.7795,51346.0
2018-12-07 14:15:00,37.9,38.16,37.9,38.14,68756.0,31.7879,32.0059,31.7879,31.9892,68756.0
2018-12-07 14:20:00,38.14,38.24,38.07,38.08,49206.0,31.9892,32.073,31.9305,31.9388,49206.0
2018-12-07 14:25:00,38.09,38.21,38.04,38.19,55436.0,31.9472,32.0479,31.9053,32.0311,55436.0
2018-12-07 14:30:00,38.19,38.21,38.09,38.11,67984.0,32.0311,32.0479,31.9472,31.964,67984.0
2018-12-07 14:35:00,38.12,38.12,37.99,38.01,84263.0,31.9724,31.9724,31.8634,31.8801,84263.0
2018-12-07 14:40:00,38.01,38.06,37.97,37.98,58153.0,31.8801,31.9221,31.8466,31.855,58153.0
2018-12-07 14:45:00,37.98,38.13,37.92,38.12,88064.0,31.855,31.9808,31.8046,31.9724,88064.0
2018-12-07 14:50:00,38.13,38.24,38.01,38.01,65289.0,31.9808,32.073,31.8801,31.8801,65289.0
2018-12-07 14:55:00,38.01,38.05,37.94,37.98,68505.0,31.8801,31.9137,31.8214,31.855,68505.0
2018-12-07 15:00:00,37.97,38.04,37.87,37.91,115808.0,31.8466,31.9053,31.7627,31.7963,115808.0
2018-12-07 15:05:00,37.92,38.09,37.91,38.07,82312.0,31.8046,31.9472,31.7963,31.9305,82312.0
2018-12-07 15:10:00,38.08,38.16,38.0,38.02,70190.0,31.9388,32.0059,31.8717,31.8885,70190.0
2018-12-07 15:15:00,38.01,38.09,37.94,38.07,118265.0,31.8801,31.9472,31.8214,31.9305,118265.0
2018-12-07 15:20:00,38.07,38.1,37.99,38.02,82342.0,31.9305,31.9556,31.8634,31.8885,82342.0
2018-12-07 15:25:00,38.03,38.13,37.91,38.06,273161.0,31.8969,31.9808,31.7963,31.9221,273161.0
2018-12-07 15:30:00,38.05,38.27,38.03,38.23,142381.0,31.9137,32.0982,31.8969,32.0647,142381.0
2018-12-07 15:35:00,38.23,38.32,38.07,38.07,151772.0,32.0647,32.1401,31.9305,31.9305,151772.0
2018-12-07 15:40:00,38.06,38.1,38.01,38.04,183807.0,31.9221,31.9556,31.8801,31.9053,183807.0
2018-12-07 15:45:00,38.04,38.07,37.95,37.97,233098.0,31.9053,31.9305,31.8298,31.8466,233098.0
2018-12-07 15:50:00,37.98,38.11,37.97,38.01,317450.0,31.855,31.964,31.8466,31.8801,317450.0
2018-12-07 15:55:00,38.01,38.04,37.88,37.89,669709.0,31.8801,31.9053,31.7711,31.7795,669709.0
2018-12-10 09:30:00,37.6,37.7,37.41,37.59,208703.0,31.5363,31.6201,31.3769,31.5279,208703.0
2018-12-10 09:35:00,37.57,37.7,37.46,37.51,84911.0,31.5111,31.6201,31.4188,31.4608,84911.0
2018-12-10 09:40:00,37.51,37.51,37.19,37.2,223635.0,31.4608,31.4608,31.1924,31.2008,223635.0
2018-12-10 09:45:00,37.19,37.19,36.87,36.88,137433.0,31.1924,31.1924,30.924,30.9324,137433.0
2018-12-10 09:50:00,36.87,36.91,36.61,36.69,142370.0,30.924,30.9575,30.7059,30.773,142370.0
2018-12-10 09:55:00,36.7,36.77,36.57,36.61,242231.0,30.7814,30.8401,30.6724,30.7059,242231.0
2018-12-10 10:00:00,36.6,36.67,36.42,36.56,328463.0,30.6975,30.7562,30.5466,30.664,328463.0
2018-12-10 10:05:00,36.56,36.76,36.56,36.65,225551.0,30.664,30.8317,30.664,30.7395,225551.0
2018-12-10 10:10:00,36.66,37.01,36.59,37.0,383595.0,30.7478,31.0414,30.6891,31.033,383595.0
2018-12-10 10:15:00,37.0,37.16,36.94,37.14,302674.0,31.033,31.1672,30.9827,31.1504,302674.0
2018-12-10 10:20:00,37.15,37.17,36.95,37.02,269597.0,31.1588,31.1756,30.9911,31.0498,269597.0
2018-12-10 10:25:00,37.01,37.04,36.89,36.96,161757.0,31.0414,31.0666,30.9408,30.9995,161757.0
2018-12-10 10:30:00,36.95,37.03,36.75,36.83,312418.0,30.9911,31.0582,30.8233,30.8904,312418.0
2018-12-10 10:35:00,36.83,36.91,36.68,36.72,220209.0,30.8904,30.9575,30.7646,30.7982,220209.0
2018-12-10 10:40:00,36.71,36.86,36.69,36.84,206222.0,30.7898,30.9156,30.773,30.8988,206222.0
2018-12-10 10:45:00,36.83,36.98,36.8,36.91,175062.0,30.8904,31.0162,30.8653,30.9575,175062.0
2018-12-10 10:50:00,36.9,36.92,36.68,36.74,178209.0,30.9491,30.9659,30.7646,30.8149,178209.0
2018-12-10 10:55:00,36.74,36.9,36.74,36.84,174173.0,30.8149,30.9491,30.8149,30.8988,174173.0
2018-12-10 11:00:00,36.84,36.85,36.53,36.55,456606.0,30.8988,30.9072,30.6388,30.6556,456606.0
2018-12-10 11:05:00,36.55,36.66,36.52,36.55,130423.0,30.6556,30.7478,30.6304,30.6556,130423.0
2018-12-10 11:10:00,36.54,36.7,36.51,36.66,137292.0,30.6472,30.7814,30.622,30.7478,137292.0
2018-12-10 11:15:00,36.65,36.66,36.16,36.38,297394.0,30.7395,30.7478,30.3285,30.513,297394.0
2018-12-10 11:20:00,36.39,36.55,36.37,36.47,115145.0,30.5214,30.6556,30.5046,30.5885,115145.0
2018-12-10 11:25:00,36.47,36.56,36.45,36.55,133879.0,30.5885,30.664,30.5717,30.6556,133879.0
2018-12-10 11:30:00,36.57,36.66,36.5,36.51,130011.0,30.6724,30.7478,30.6136,30.622,130011.0
2018-12-10 11:35:00,36.52,36.84,36.5,36.79,94214.0,30.6304,30.8988,30.6136,30.8569,94214.0
2018-12-10 11:40:00,36.79,36.79,36.71,36.76,95944.0,30.8569,30.8569,30.7898,30.8317,95944.0
2018-12-10 11:45:00,36.78,36.9,36.75,36.85,131056.0,30.8485,30.9491,30.8233,30.9072,131056.0
2018-12-10 11:50:00,36.85,36.89,36.79,36.85,62732.0,30.9072,30.9408,30.8569,30.9072,62732.0
2018-12-10 11:55:00,36.86,36.89,36.62,36.66,70732.0,30.9156,30.9408,30.7143,30.7478,70732.0
2018-12-10 12:00:00,36.65,36.66,36.54,36.61,65814.0,30.7395,30.7478,30.6472,30.7059,65814.0
2018-12-10 12:05:00,36.61,36.78,36.6,36.76,136841.0,30.7059,30.8485,30.6975,30.8317,136841.0
2018-12-10 12:10:00,36.75,36.82,36.7,36.74,69610.0,30.8233,30.882,30.7814,30.8149,69610.0
2018-12-10 12:15:00,36.75,36.78,36.69,36.73,144769.0,30.8233,30.8485,30.773,30.8066,144769.0
2018-12-10 12:20:00,36.72,36.77,36.7,36.75,97824.0,30.7982,30.8401,30.7814,30.8233,97824.0
2018-12-10 12:25:00,36.75,36.83,36.75,36.79,80098.0,30.8233,30.8904,30.8233,30.8569,80098.0
2018-12-10 12:30:00,36.78,36.87,36.77,36.87,72546.0,30.8485,30.924,30.8401,30.924,72546.0
2018-12-10 12:35:00,36.87,37.04,36.86,37.03,103239.0,30.924,31.0666,30.9156,31.0582,103239.0
2018-12-10 12:40:00,37.04,37.15,37.04,37.12,80372.0,31.0666,31.1588,31.0666,31.1337,80372.0
2018-12-10 12:45:00,37.11,37.22,37.05,37.19,78055.0,31.1253,31.2175,31.075,31.1924,78055.0
2018-12-10 12:50:00,37.18,37.26,37.15,37.25,59217.0,31.184,31.2511,31.1588,31.2427,59217.0
2018-12-10 12:55:00,37.26,37.26,37.14,37.16,45412.0,31.2511,31.2511,31.1504,31.1672,45412.0
2018-12-10 13:00:00,37.15,37.25,37.11,37.12,96585.0,31.1588,31.2427,31.1253,31.1337,96585.0
2018-12-10 13:05:00,37.13,37.22,37.1,37.16,54556.0,31.142,31.2175,31.1169,31.1672,54556.0
2018-12-10 13:10:00,37.15,37.35,37.12,37.27,78001.0,31.1588,31.3266,31.1337,31.2595,78001.0
2018-12-10 13:15:00,37.26,37.29,37.21,37.25,57015.0,31.2511,31.2762,31.2091,31.2427,57015.0
2018-12-10 13:20:00,37.26,37.28,37.03,37.04,86366.0,31.2511,31.2679,31.0582,31.0666,86366.0
2018-12-10 13:25:00,37.04,37.05,37.0,37.04,40766.0,31.0666,31.075,31.033,31.0666,40766.0
2018-12-10 13:30:00,37.03,37.16,37.02,37.08,84631.0,31.0582,31.1672,31.0498,31.1001,84631.0
2018-12-10 13:35:00,37.09,37.25,37.09,37.17,70941.0,31.1085,31.2427,31.1085,31.1756,70941.0
2018-12-10 13:40:00,37.18,37.23,37.13,37.18,95217.0,31.184,31.2259,31.142,31.184,95217.0
2018-12-10 13:45:00,37.18,37.29,37.17,37.27,81582.0,31.184,31.2762,31.1756,31.2595,81582.0
2018-12-10 13:50:00,37.28,37.36,37.27,37.34,64678.0,31.2679,31.335,31.2595,31.3182,64678.0
2018-12-10 13:55:00,37.34,37.36,37.27,37.27,80746.0,31.3182,31.335,31.2595,31.2595,80746.0
2018-12-10 14:00:00,37.27,37.34,37.22,37.23,66283.0,31.2595,31.3182,31.2175,31.2259,66283.0
2018-12-10 14:05:00,37.23,37.33,37.23,37.3,69703.0,31.2259,31.3098,31.2259,31.2846,69703.0
2018-12-10 14:10:00,37.29,37.31,37.2,37.25,91430.0,31.2762,31.293,31.2008,31.2427,91430.0
2018-12-10 14:15:00,37.25,37.26,37.06,37.07,91037.0,31.2427,31.2511,31.0833,31.0917,91037.0
2018-12-10 14:20:00,37.06,37.09,36.97,37.05,118113.0,31.0833,31.1085,31.0079,31.075,118113.0
2018-12-10 14:25:00,37.05,37.15,37.04,37.09,62057.0,31.075,31.1588,31.0666,31.1085,62057.0
2018-12-10 14:30:00,37.1,37.33,37.1,37.33,101578.0,31.1169,31.3098,31.1169,31.3098,101578.0
2018-12-10 14:35:00,37.32,37.36,37.26,37.32,89418.0,31.3014,31.335,31.2511,31.3014,89418.0
2018-12-10 14:40:00,37.32,37.34,37.3,37.32,99066.0,31.3014,31.3182,31.2846,31.3014,99066.0
2018-12-10 14:45:00,37.31,37.41,37.3,37.4,124776.0,31.293,31.3769,31.2846,31.3685,124776.0
2018-12-10 14:50:00,37.41,37.46,37.35,37.37,138118.0,31.3769,31.4188,31.3266,31.3433,138118.0
2018-12-10 14:55:00,37.36,37.45,37.22,37.27,118026.0,31.335,31.4104,31.2175,31.2595,118026.0
2018-12-10 15:00:00,37.27,37.35,37.26,37.27,73206.0,31.2595,31.3266,31.2511,31.2595,73206.0
2018-12-10 15:05:00,37.27,37.29,37.2,37.26,97442.0,31.2595,31.2762,31.2008,31.2511,97442.0
2018-12-10 15:10:00,37.26,37.31,37.17,37.17,85715.0,31.2511,31.293,31.1756,31.1756,85715.0
2018-12-10 15:15:00,37.18,37.23,37.12,37.21,76669.0,31.184,31.2259,31.1337,31.2091,76669.0
2018-12-10 15:20:00,37.21,37.26,37.21,37.26,79284.0,31.2091,31.2511,31.2091,31.2511,79284.0
2018-12-10 15:25:00,37.26,37.38,37.26,37.37,96129.0,31.2511,31.3517,31.2511,31.3433,96129.0
2018-12-10 15:30:00,37.37,37.54,37.36,37.54,125728.0,31.3433,31.4859,31.335,31.4859,125728.0
2018-12-10 15:35:00,37.54,37.64,37.52,37.57,113422.0,31.4859,31.5698,31.4692,31.5111,113422.0
2018-12-10 15:40:00,37.57,37.6,37.52,37.55,120237.0,31.5111,31.5363,31.4692,31.4943,120237.0
2018-12-10 15:45:00,37.55,37.56,37.46,37.48,161980.0,31.4943,31.5027,31.4188,31.4356,161980.0
2018-12-10 15:50:00,37.47,37.51,37.45,37.5,172587.0,31.4272,31.4608,31.4104,31.4524,172587.0
2018-12-10 15:55:00,37.5,37.53,37.48,37.5,448671.0,31.4524,31.4775,31.4356,31.4524,448671.0
2018-12-11 09:30:00,37.61,38.3,37.61,38.21,233671.0,31.8205,32.4043,31.8205,32.3282,233671.0
2018-12-11 09:35:00,38.2,38.24,37.9,37.95,94714.0,32.3197,32.3535,32.0659,32.1082,94714.0
2018-12-11 09:40:00,37.95,38.04,37.81,37.82,52476.0,32.1082,32.1843,31.9897,31.9982,52476.0
2018-12-11 09:45:00,37.83,37.86,37.72,37.75,57360.0,32.0066,32.032,31.9136,31.939,57360.0
2018-12-11 09:50:00,37.75,37.84,37.67,37.8,64663.0,31.939,32.0151,31.8713,31.9813,64663.0
2018-12-11 09:55:00,37.81,37.93,37.81,37.91,98798.0,31.9897,32.0913,31.9897,32.0743,98798.0
2018-12-11 10:00:00,37.91,38.02,37.89,37.95,74774.0,32.0743,32.1674,32.0574,32.1082,74774.0
2018-12-11 10:05:00,37.95,38.01,37.89,37.98,85743.0,32.1082,32.1589,32.0574,32.1336,85743.0
2018-12-11 10:10:00,37.98,37.98,37.79,37.83,136097.0,32.1336,32.1336,31.9728,32.0066,136097.0
2018-12-11 10:15:00,37.83,37.88,37.73,37.81,73375.0,32.0066,32.049,31.922,31.9897,73375.0
2018-12-11 10:20:00,37.8,37.93,37.77,37.93,52749.0,31.9813,32.0913,31.9559,32.0913,52749.0
2018-12-11 10:25:00,37.92,38.02,37.9,38.02,62544.0,32.0828,32.1674,32.0659,32.1674,62544.0
2018-12-11 10:30:00,38.03,38.15,38.01,38.13,90986.0,32.1759,32.2774,32.1589,32.2605,90986.0
2018-12-11 10:35:00,38.13,38.15,37.96,38.11,99060.0,32.2605,32.2774,32.1166,32.2435,99060.0
2018-12-11 10:40:00,38.11,38.13,37.93,37.96,54875.0,32.2435,32.2605,32.0913,32.1166,54875.0
2018-12-11 10:45:00,37.97,38.02,37.63,37.68,83517.0,32.1251,32.1674,31.8374,31.8797,83517.0
2018-12-11 10:50:00,37.67,37.72,37.59,37.61,83095.0,31.8713,31.9136,31.8036,31.8205,83095.0
2018-12-11 10:55:00,37.61,37.63,37.49,37.58,52365.0,31.8205,31.8374,31.719,31.7951,52365.0
2018-12-11 11:00:00,37.57,37.57,37.43,37.5,60906.0,31.7867,31.7867,31.6682,31.7274,60906.0
2018-12-11 11:05:00,37.5,37.56,37.43,37.55,55283.0,31.7274,31.7782,31.6682,31.7698,55283.0
2018-12-11 11:10:00,37.55,37.57,37.37,37.4,40329.0,31.7698,31.7867,31.6175,31.6428,40329.0
2018-12-11 11:15:00,37.4,37.44,37.31,37.41,55689.0,31.6428,31.6767,31.5667,31.6513,55689.0
2018-12-11 11:20:00,37.41,37.45,37.3,37.4,45339.0,31.6513,31.6851,31.5582,31.6428,45339.0
2018-12-11 11:25:00,37.38,37.4,37.24,37.26,46770.0,31.6259,31.6428,31.5075,31.5244,46770.0
2018-12-11 11:30:00,37.25,37.3,37.16,37.21,58722.0,31.5159,31.5582,31.4398,31.4821,58722.0
2018-12-11 11:35:00,37.2,37.27,37.18,37.23,37644.0,31.4736,31.5329,31.4567,31.499,37644.0
2018-12-11 11:40:00,37.23,37.23,37.1,37.1,69111.0,31.499,31.499,31.389,31.389,69111.0
2018-12-11 11:45:00,37.1,37.11,37.0,37.01,127832.0,31.389,31.3975,31.3044,31.3129,127832.0
2018-12-11 11:50:00,37.01,37.04,36.95,37.0,117310.0,31.3129,31.3383,31.2621,31.3044,117310.0
2018-12-11 11:55:00,36.99,37.0,36.9,36.92,54324.0,31.296,31.3044,31.2198,31.2367,54324.0
2018-12-11 12:00:00,36.92,36.92,36.7,36.71,105230.0,31.2367,31.2367,31.0506,31.0591,105230.0
2018-12-11 12:05:00,36.71,36.77,36.63,36.7,284798.0,31.0591,31.1098,30.9914,31.0506,284798.0
2018-12-11 12:10:00,36.69,36.69,36.53,36.54,188352.0,31.0421,31.0421,30.9068,30.9152,188352.0
2018-12-11 12:15:00,36.54,36.54,36.32,36.34,146488.0,30.9152,30.9152,30.7291,30.746,146488.0
2018-12-11 12:20:00,36.34,36.69,36.32,36.67,345569.0,30.746,31.0421,30.7291,31.0252,345569.0
2018-12-11 12:25:00,36.66,36.71,36.63,36.65,609193.0,31.0168,31.0591,30.9914,31.0083,609193.0
2018-12-11 12:30:00,36.65,36.67,36.59,36.65,643924.0,31.0083,31.0252,30.9575,31.0083,643924.0
2018-12-11 12:35:00,36.64,36.71,36.61,36.67,143285.0,30.9998,31.0591,30.9745,31.0252,143285.0
2018-12-11 12:40:00,36.67,36.88,36.67,36.84,83092.0,31.0252,31.2029,31.0252,31.169,83092.0
2018-12-11 12:45:00,36.84,36.87,36.73,36.8,141040.0,31.169,31.1944,31.076,31.1352,141040.0
2018-12-11 12:50:00,36.8,36.92,36.77,36.91,225896.0,31.1352,31.2367,31.1098,31.2283,225896.0
2018-12-11 12:55:00,36.91,36.94,36.86,36.89,106289.0,31.2283,31.2537,31.186,31.2113,106289.0
2018-12-11 13:00:00,36.88,36.91,36.84,36.9,181351.0,31.2029,31.2283,31.169,31.2198,181351.0
2018-12-11 13:05:00,36.9,36.94,36.84,36.88,59893.0,31.2198,31.2537,31.169,31.2029,59893.0
2018-12-11 13:10:00,36.89,36.92,36.83,36.92,49508.0,31.2113,31.2367,31.1606,31.2367,49508.0
2018-12-11 13:15:00,36.93,37.12,36.93,37.07,534829.0,31.2452,31.4059,31.2452,31.3636,534829.0
2018-12-11 13:20:00,37.06,37.11,37.0,37.04,69654.0,31.3552,31.3975,31.3044,31.3383,69654.0
2018-12-11 13:25:00,37.04,37.06,36.93,36.94,104423.0,31.3383,31.3552,31.2452,31.2537,104423.0
2018-12-11 13:30:00,36.94,36.99,36.85,36.98,496954.0,31.2537,31.296,31.1775,31.2875,496954.0
2018-12-11 13:35:00,36.98,36.99,36.9,36.93,80236.0,31.2875,31.296,31.2198,31.2452,80236.0
2018-12-11 13:40:00,36.93,36.95,36.65,36.67,90766.0,31.2452,31.2621,31.0083,31.0252,90766.0
2018-12-11 13:45:00,36.67,36.73,36.61,36.7,100418.0,31.0252,31.076,30.9745,31.0506,100418.0
2018-12-11 13:50:00,36.69,36.73,36.56,36.58,96213.0,31.0421,31.076,30.9321,30.9491,96213.0
2018-12-11 13:55:00,36.58,36.7,36.57,36.65,62690.0,30.9491,31.0506,30.9406,31.0083,62690.0
2018-12-11 14:00:00,36.64,36.74,36.61,36.62,75980.0,30.9998,31.0844,30.9745,30.9829,75980.0
2018-12-11 14:05:00,36.62,36.66,36.57,36.58,94199.0,30.9829,31.0168,30.9406,30.9491,94199.0
2018-12-11 14:10:00,36.58,36.66,36.56,36.63,82974.0,30.9491,31.0168,30.9321,30.9914,82974.0
2018-12-11 14:15:00,36.63,36.73,36.54,36.7,98688.0,30.9914,31.076,30.9152,31.0506,98688.0
2018-12-11 14:20:00,36.7,36.77,36.67,36.73,73933.0,31.0506,31.1098,31.0252,31.076,73933.0
2018-12-11 14:25:00,36.72,36.87,36.71,36.82,124870.0,31.0675,31.1944,31.0591,31.1521,124870.0
2018-12-11 14:30:00,36.82,36.95,36.81,36.85,110534.0,31.1521,31.2621,31.1437,31.1775,110534.0
2018-12-11 14:35:00,36.84,36.9,36.75,36.77,56338.0,31.169,31.2198,31.0929,31.1098,56338.0
2018-12-11 14:40:00,36.78,36.91,36.77,36.87,76407.0,31.1183,31.2283,31.1098,31.1944,76407.0
2018-12-11 14:45:00,36.87,37.0,36.86,36.87,102889.0,31.1944,31.3044,31.186,31.1944,102889.0
2018-12-11 14:50:00,36.87,36.9,36.83,36.84,90050.0,31.1944,31.2198,31.1606,31.169,90050.0
2018-12-11 14:55:00,36.85,36.88,36.78,36.82,120121.0,31.1775,31.2029,31.1183,31.1521,120121.0
2018-12-11 15:00:00,36.82,36.84,36.72,36.75,109834.0,31.1521,31.169,31.0675,31.0929,109834.0
2018-12-11 15:05:00,36.75,36.82,36.72,36.81,118474.0,31.0929,31.1521,31.0675,31.1437,118474.0
2018-12-11 15:10:00,36.8,37.1,36.8,37.08,131167.0,31.1352,31.389,31.1352,31.3721,131167.0
2018-12-11 15:15:00,37.07,37.08,36.96,36.98,71031.0,31.3636,31.3721,31.2706,31.2875,71031.0
2018-12-11 15:20:00,36.97,37.03,36.96,37.0,83434.0,31.279,31.3298,31.2706,31.3044,83434.0
2018-12-11 15:25:00,37.0,37.01,36.93,36.93,53624.0,31.3044,31.3129,31.2452,31.2452,53624.0
2018-12-11 15:30:00,36.93,37.07,36.91,37.0,90743.0,31.2452,31.3636,31.2283,31.3044,90743.0
2018-12-11 15:35:00,36.99,36.99,36.83,36.86,66175.0,31.296,31.296,31.1606,31.186,66175.0
2018-12-11 15:40:00,36.85,36.87,36.8,36.83,131561.0,31.1775,31.1944,31.1352,31.1606,131561.0
2018-12-11 15:45:00,36.83,36.85,36.71,36.71,216059.0,31.1606,31.1775,31.0591,31.0591,216059.0
2018-12-11 15:50:00,36.72,36.73,36.64,36.65,491490.0,31.0675,31.076,30.9998,31.0083,491490.0
2018-12-11 15:55:00,36.65,36.65,36.57,36.59,724020.0,31.0083,31.0083,30.9406,30.9575,724020.0
2018-12-12 09:30:00,37.0,37.17,36.78,36.78,205198.0,31.3044,31.4482,31.1183,31.1183,205198.0
2018-12-12 09:35:00,36.79,37.08,36.68,37.07,111003.0,31.1267,31.3721,31.0337,31.3636,111003.0
2018-12-12 09:40:00,37.06,37.08,36.8,37.06,91420.0,31.3552,31.3721,31.1352,31.3552,91420.0
2018-12-12 09:45:00,37.05,37.05,36.76,36.83,69988.0,31.3467,31.3467,31.1014,31.1606,69988.0
2018-12-12 09:50:00,36.83,36.89,36.78,36.8,86365.0,31.1606,31.2113,31.1183,31.1352,86365.0
2018-12-12 09:55:00,36.81,36.91,36.76,36.78,77565.0,31.1437,31.2283,31.1014,31.1183,77565.0
2018-12-12 10:00:00,36.77,36.86,36.66,36.85,228053.0,31.1098,31.186,31.0168,31.1775,228053.0
2018-12-12 10:05:00,36.86,36.94,36.76,36.94,102901.0,31.186,31.2537,31.1014,31.2537,102901.0
2018-12-12 10:10:00,36.95,37.23,36.88,37.19,103947.0,31.2621,31.499,31.2029,31.4652,103947.0
2018-12-12 10:15:00,37.18,37.33,37.14,37.33,111593.0,31.4567,31.5836,31.4229,31.5836,111593.0
2018-12-12 10:20:00,37.32,37.32,37.17,37.27,93492.0,31.5752,31.5752,31.4482,31.5329,93492.0
2018-12-12 10:25:00,37.27,37.28,37.14,37.2,56551.0,31.5329,31.5413,31.4229,31.4736,56551.0
2018-12-12 10:30:00,37.2,37.25,37.08,37.12,104995.0,31.4736,31.5159,31.3721,31.4059,104995.0
2018-12-12 10:35:00,37.12,37.12,36.86,36.9,176716.0,31.4059,31.4059,31.186,31.2198,176716.0
2018-12-12 10:40:00,36.9,37.04,36.83,37.04,62681.0,31.2198,31.3383,31.1606,31.3383,62681.0
2018-12-12 10:45:00,37.03,37.22,36.96,37.22,44175.0,31.3298,31.4906,31.2706,31.4906,44175.0
2018-12-12 10:50:00,37.23,37.37,37.18,37.36,68494.0,31.499,31.6175,31.4567,31.609,68494.0
2018-12-12 10:55:00,37.36,37.47,37.33,37.45,88141.0,31.609,31.7021,31.5836,31.6851,88141.0
2018-12-12 11:00:00,37.45,37.55,37.4,37.51,108859.0,31.6851,31.7698,31.6428,31.7359,108859.0
2018-12-12 11:05:00,37.51,37.7,37.47,37.67,109901.0,31.7359,31.8967,31.7021,31.8713,109901.0
2018-12-12 11:10:00,37.67,37.69,37.54,37.69,94694.0,31.8713,31.8882,31.7613,31.8882,94694.0
2018-12-12 11:15:00,37.68,37.73,37.6,37.63,67998.0,31.8797,31.922,31.8121,31.8374,67998.0
2018-12-12 11:20:00,37.64,37.69,37.55,37.68,62446.0,31.8459,31.8882,31.7698,31.8797,62446.0
2018-12-12 11:25:00,37.68,37.72,37.6,37.71,69941.0,31.8797,31.9136,31.8121,31.9051,69941.0
2018-12-12 11:30:00,37.72,37.76,37.55,37.55,69195.0,31.9136,31.9474,31.7698,31.7698,69195.0
2018-12-12 11:35:00,37.55,37.71,37.45,37.66,68360.0,31.7698,31.9051,31.6851,31.8628,68360.0
2018-12-12 11:40:00,37.66,37.81,37.62,37.79,90444.0,31.8628,31.9897,31.829,31.9728,90444.0
2018-12-12 11:45:00,37.78,37.81,37.68,37.79,74981.0,31.9643,31.9897,31.8797,31.9728,74981.0
2018-12-12 11:50:00,37.8,37.81,37.66,37.73,107219.0,31.9813,31.9897,31.8628,31.922,107219.0
2018-12-12 11:55:00,37.73,37.87,37.66,37.87,69692.0,31.922,32.0405,31.8628,32.0405,69692.0
2018-12-12 12:00:00,37.88,37.92,37.79,37.89,83938.0,32.049,32.0828,31.9728,32.0574,83938.0
2018-12-12 12:05:00,37.87,37.88,37.78,37.82,65042.0,32.0405,32.049,31.9643,31.9982,65042.0
2018-12-12 12:10:00,37.82,37.84,37.77,37.79,46580.0,31.9982,32.0151,31.9559,31.9728,46580.0
2018-12-12 12:15:00,37.8,37.88,37.76,37.77,69795.0,31.9813,32.049,31.9474,31.9559,69795.0
2018-12-12 12:20:00,37.77,37.78,37.67,37.76,55470.0,31.9559,31.9643,31.8713,31.9474,55470.0
2018-12-12 12:25:00,37.76,37.87,37.72,37.87,62918.0,31.9474,32.0405,31.9136,32.0405,62918.0
2018-12-12 12:30:00,37.86,37.92,37.8,37.89,74249.0,32.032,32.0828,31.9813,32.0574,74249.0
2018-12-12 12:35:00,37.89,37.91,37.77,37.79,53498.0,32.0574,32.0743,31.9559,31.9728,53498.0
2018-12-12 12:40:00,37.79,37.89,37.78,37.89,38945.0,31.9728,32.0574,31.9643,32.0574,38945.0
2018-12-12 12:45:00,37.89,37.91,37.82,37.9,46316.0,32.0574,32.0743,31.9982,32.0659,46316.0
2018-12-12 12:50:00,37.9,38.01,37.89,37.94,75701.0,32.0659,32.1589,32.0574,32.0997,75701.0
2018-12-12 12:55:00,37.94,38.05,37.94,38.04,47024.0,32.0997,32.1928,32.0997,32.1843,47024.0
2018-12-12 13:00:00,38.05,38.07,37.99,38.02,41580.0,32.1928,32.2097,32.142,32.1674,41580.0
2018-12-12 13:05:00,38.02,38.12,38.01,38.12,75488.0,32.1674,32.252,32.1589,32.252,75488.0
2018-12-12 13:10:00,38.12,38.19,38.11,38.13,90540.0,32.252,32.3112,32.2435,32.2605,90540.0
2018-12-12 13:15:00,38.13,38.14,38.03,38.04,40327.0,32.2605,32.2689,32.1759,32.1843,40327.0
2018-12-12 13:20:00,38.04,38.14,38.02,38.14,48723.0,32.1843,32.2689,32.1674,32.2689,48723.0
2018-12-12 13:25:00,38.14,38.24,38.11,38.23,89701.0,32.2689,32.3535,32.2435,32.3451,89701.0
2018-12-12 13:30:00,38.23,38.24,38.12,38.16,50671.0,32.3451,32.3535,32.252,32.2859,50671.0
2018-12-12 13:35:00,38.16,38.16,38.03,38.08,61175.0,32.2859,32.2859,32.1759,32.2182,61175.0
2018-12-12 13:40:00,38.08,38.1,38.03,38.1,53836.0,32.2182,32.2351,32.1759,32.2351,53836.0
2018-12-12 13:45:00,38.09,38.11,38.02,38.1,54120.0,32.2266,32.2435,32.1674,32.2351,54120.0
2018-12-12 13:50:00,38.09,38.11,38.06,38.07,57988.0,32.2266,32.2435,32.2012,32.2097,57988.0
2018-12-12 13:55:00,38.07,38.13,37.98,38.12,78169.0,32.2097,32.2605,32.1336,32.252,78169.0
2018-12-12 14:00:00,38.12,38.15,38.01,38.05,82642.0,32.252,32.2774,32.1589,32.1928,82642.0
2018-12-12 14:05:00,38.05,38.07,37.92,37.95,70312.0,32.1928,32.2097,32.0828,32.1082,70312.0
2018-12-12 14:10:00,37.94,38.01,37.86,38.01,94925.0,32.0997,32.1589,32.032,32.1589,94925.0
2018-12-12 14:15:00,38.01,38.11,37.97,38.11,64807.0,32.1589,32.2435,32.1251,32.2435,64807.0
2018-12-12 14:20:00,38.11,38.14,37.99,38.07,96446.0,32.2435,32.2689,32.142,32.2097,96446.0
2018-12-12 14:25:00,38.07,38.11,37.85,37.92,102527.0,32.2097,32.2435,32.0236,32.0828,102527.0
2018-12-12 14:30:00,37.92,37.95,37.79,37.94,96708.0,32.0828,32.1082,31.9728,32.0997,96708.0
2018-12-12 14:35:00,37.95,37.96,37.9,37.94,69547.0,32.1082,32.1166,32.0659,32.0997,69547.0
2018-12-12 14:40:00,37.93,37.94,37.73,37.81,98434.0,32.0913,32.0997,31.922,31.9897,98434.0
2018-12-12 14:45:00,37.81,37.85,37.75,37.79,84805.0,31.9897,32.0236,31.939,31.9728,84805.0
2018-12-12 14:50:00,37.78,37.9,37.71,37.89,90558.0,31.9643,32.0659,31.9051,32.0574,90558.0
2018-12-12 14:55:00,37.89,38.0,37.86,37.95,78468.0,32.0574,32.1505,32.032,32.1082,78468.0
2018-12-12 15:00:00,37.96,38.05,37.88,37.9,92084.0,32.1166,32.1928,32.049,32.0659,92084.0
2018-12-12 15:05:00,37.9,38.03,37.89,38.0,91925.0,32.0659,32.1759,32.0574,32.1505,91925.0
2018-12-12 15:10:00,38.0,38.04,37.93,37.95,84231.0,32.1505,32.1843,32.0913,32.1082,84231.0
2018-12-12 15:15:00,37.95,37.95,37.85,37.88,91725.0,32.1082,32.1082,32.0236,32.049,91725.0
2018-12-12 15:20:00,37.87,38.0,37.87,37.98,85262.0,32.0405,32.1505,32.0405,32.1336,85262.0
2018-12-12 15:25:00,37.98,38.07,37.93,37.95,113442.0,32.1336,32.2097,32.0913,32.1082,113442.0
2018-12-12 15:30:00,37.95,38.03,37.91,37.93,107142.0,32.1082,32.1759,32.0743,32.0913,107142.0
2018-12-12 15:35:00,37.94,38.06,37.9,38.05,179630.0,32.0997,32.2012,32.0659,32.1928,179630.0
2018-12-12 15:40:00,38.05,38.05,37.88,37.91,203037.0,32.1928,32.1928,32.049,32.0743,203037.0
2018-12-12 15:45:00,37.91,37.94,37.82,37.86,259094.0,32.0743,32.0997,31.9982,32.032,259094.0
2018-12-12 15:50:00,37.85,37.86,37.8,37.8,175254.0,32.0236,32.032,31.9813,31.9813,175254.0
2018-12-12 15:55:00,37.8,37.8,37.66,37.7,457485.0,31.9813,31.9813,31.8628,31.8967,457485.0
2018-12-13 09:30:00,37.58,38.01,37.57,37.86,469218.0,31.7951,32.1589,31.7867,32.032,469218.0
2018-12-13 09:35:00,37.86,37.94,37.71,37.72,46119.0,32.032,32.0997,31.9051,31.9136,46119.0
2018-12-13 09:40:00,37.72,37.78,37.4,37.4,66332.0,31.9136,31.9643,31.6428,31.6428,66332.0
2018-12-13 09:45:00,37.41,37.48,37.36,37.44,98379.0,31.6513,31.7105,31.609,31.6767,98379.0
2018-12-13 09:50:00,37.43,37.53,37.27,37.3,81033.0,31.6682,31.7528,31.5329,31.5582,81033.0
2018-12-13 09:55:00,37.3,37.42,37.18,37.2,102719.0,31.5582,31.6598,31.4567,31.4736,102719.0
2018-12-13 10:00:00,37.21,37.5,37.2,37.49,70787.0,31.4821,31.7274,31.4736,31.719,70787.0
2018-12-13 10:05:00,37.5,37.56,37.42,37.47,83545.0,31.7274,31.7782,31.6598,31.7021,83545.0
2018-12-13 10:10:00,37.47,37.73,37.43,37.71,121058.0,31.7021,31.922,31.6682,31.9051,121058.0
2018-12-13 10:15:00,37.72,37.77,37.61,37.62,122889.0,31.9136,31.9559,31.8205,31.829,122889.0
2018-12-13 10:20:00,37.61,37.62,37.54,37.6,74068.0,31.8205,31.829,31.7613,31.8121,74068.0
2018-12-13 10:25:00,37.61,37.75,37.57,37.63,78057.0,31.8205,31.939,31.7867,31.8374,78057.0
2018-12-13 10:30:00,37.63,37.72,37.56,37.69,108939.0,31.8374,31.9136,31.7782,31.8882,108939.0
2018-12-13 10:35:00,37.68,37.86,37.68,37.76,97075.0,31.8797,32.032,31.8797,31.9474,97075.0
2018-12-13 10:40:00,37.76,37.8,37.68,37.79,124457.0,31.9474,31.9813,31.8797,31.9728,124457.0
2018-12-13 10:45:00,37.78,37.85,37.63,37.72,106630.0,31.9643,32.0236,31.8374,31.9136,106630.0
2018-12-13 10:50:00,37.72,37.72,37.52,37.64,114496.0,31.9136,31.9136,31.7444,31.8459,114496.0
2018-12-13 10:55:00,37.65,37.76,37.62,37.71,85350.0,31.8544,31.9474,31.829,31.9051,85350.0
2018-12-13 11:00:00,37.72,37.74,37.49,37.57,128159.0,31.9136,31.9305,31.719,31.7867,128159.0
2018-12-13 11:05:00,37.57,37.68,37.54,37.59,110448.0,31.7867,31.8797,31.7613,31.8036,110448.0
2018-12-13 11:10:00,37.58,37.62,37.44,37.45,142390.0,31.7951,31.829,31.6767,31.6851,142390.0
2018-12-13 11:15:00,37.45,37.53,37.38,37.41,120747.0,31.6851,31.7528,31.6259,31.6513,120747.0
2018-12-13 11:20:00,37.42,37.51,37.4,37.44,110291.0,31.6598,31.7359,31.6428,31.6767,110291.0
2018-12-13 11:25:00,37.44,37.53,37.43,37.43,73193.0,31.6767,31.7528,31.6682,31.6682,73193.0
2018-12-13 11:30:00,37.43,37.62,37.35,37.62,108775.0,31.6682,31.829,31.6005,31.829,108775.0
2018-12-13 11:35:00,37.62,37.67,37.49,37.52,74694.0,31.829,31.8713,31.719,31.7444,74694.0
2018-12-13 11:40:00,37.51,37.69,37.42,37.69,94643.0,31.7359,31.8882,31.6598,31.8882,94643.0
2018-12-13 11:45:00,37.68,37.68,37.49,37.5,87789.0,31.8797,31.8797,31.719,31.7274,87789.0
2018-12-13 11:50:00,37.5,37.5,37.43,37.43,67253.0,31.7274,31.7274,31.6682,31.6682,67253.0
2018-12-13 11:55:00,37.44,37.53,37.38,37.39,85867.0,31.6767,31.7528,31.6259,31.6344,85867.0
2018-12-13 12:00:00,37.38,37.43,37.29,37.35,95428.0,31.6259,31.6682,31.5498,31.6005,95428.0
2018-12-13 12:05:00,37.36,37.41,37.32,37.36,69056.0,31.609,31.6513,31.5752,31.609,69056.0
2018-12-13 12:10:00,37.36,37.45,37.3,37.39,106713.0,31.609,31.6851,31.5582,31.6344,106713.0
2018-12-13 12:15:00,37.39,37.46,37.27,37.4,89256.0,31.6344,31.6936,31.5329,31.6428,89256.0
2018-12-13 12:20:00,37.4,37.4,37.31,37.33,58026.0,31.6428,31.6428,31.5667,31.5836,58026.0
2018-12-13 12:25:00,37.33,37.37,37.3,37.34,67902.0,31.5836,31.6175,31.5582,31.5921,67902.0
2018-12-13 12:30:00,37.34,37.45,37.32,37.44,106666.0,31.5921,31.6851,31.5752,31.6767,106666.0
2018-12-13 12:35:00,37.45,37.57,37.43,37.54,106597.0,31.6851,31.7867,31.6682,31.7613,106597.0
2018-12-13 12:40:00,37.53,37.58,37.52,37.53,52536.0,31.7528,31.7951,31.7444,31.7528,52536.0
2018-12-13 12:45:00,37.52,37.56,37.47,37.54,50546.0,31.7444,31.7782,31.7021,31.7613,50546.0
2018-12-13 12:50:00,37.53,37.59,37.45,37.47,81320.0,31.7528,31.8036,31.6851,31.7021,81320.0
2018-12-13 12:55:00,37.47,37.52,37.46,37.49,54573.0,31.7021,31.7444,31.6936,31.719,54573.0
2018-12-13 13:00:00,37.49,37.51,37.34,37.35,87964.0,31.719,31.7359,31.5921,31.6005,87964.0
2018-12-13 13:05:00,37.36,37.43,37.27,37.41,63959.0,31.609,31.6682,31.5329,31.6513,63959.0
2018-12-13 13:10:00,37.42,37.42,37.34,37.39,72252.0,31.6598,31.6598,31.5921,31.6344,72252.0
2018-12-13 13:15:00,37.39,37.45,37.32,37.33,55233.0,31.6344,31.6851,31.5752,31.5836,55233.0
2018-12-13 13:20:00,37.33,37.36,37.32,37.32,92137.0,31.5836,31.609,31.5752,31.5752,92137.0
2018-12-13 13:25:00,37.33,37.37,37.22,37.37,117460.0,31.5836,31.6175,31.4906,31.6175,117460.0
2018-12-13 13:30:00,37.38,37.49,37.37,37.41,88769.0,31.6259,31.719,31.6175,31.6513,88769.0
2018-12-13 13:35:00,37.41,37.46,37.34,37.45,171397.0,31.6513,31.6936,31.5921,31.6851,171397.0
2018-12-13 13:40:00,37.45,37.5,37.39,37.39,60454.0,31.6851,31.7274,31.6344,31.6344,60454.0
2018-12-13 13:45:00,37.39,37.43,37.37,37.37,64746.0,31.6344,31.6682,31.6175,31.6175,64746.0
2018-12-13 13:50:00,37.37,37.38,37.23,37.25,59160.0,31.6175,31.6259,31.499,31.5159,59160.0
2018-12-13 13:55:00,37.25,37.27,37.18,37.22,59484.0,31.5159,31.5329,31.4567,31.4906,59484.0
2018-12-13 14:00:00,37.23,37.32,37.23,37.27,56967.0,31.499,31.5752,31.499,31.5329,56967.0
2018-12-13 14:05:00,37.27,37.28,37.09,37.13,90394.0,31.5329,31.5413,31.3806,31.4144,90394.0
2018-12-13 14:10:00,37.14,37.18,37.12,37.14,75744.0,31.4229,31.4567,31.4059,31.4229,75744.0
2018-12-13 14:15:00,37.13,37.21,37.09,37.19,70677.0,31.4144,31.4821,31.3806,31.4652,70677.0
2018-12-13 14:20:00,37.2,37.21,37.09,37.12,104748.0,31.4736,31.4821,31.3806,31.4059,104748.0
2018-12-13 14:25:00,37.11,37.19,37.01,37.17,118508.0,31.3975,31.4652,31.3129,31.4482,118508.0
2018-12-13 14:30:00,37.17,37.18,37.05,37.05,65346.0,31.4482,31.4567,31.3467,31.3467,65346.0
2018-12-13 14:35:00,37.05,37.11,37.01,37.09,97024.0,31.3467,31.3975,31.3129,31.3806,97024.0
2018-12-13 14:40:00,37.09,37.18,37.07,37.08,131928.0,31.3806,31.4567,31.3636,31.3721,131928.0
2018-12-13 14:45:00,37.08,37.12,37.02,37.03,152956.0,31.3721,31.4059,31.3213,31.3298,152956.0
2018-12-13 14:50:00,37.02,37.14,37.02,37.04,198995.0,31.3213,31.4229,31.3213,31.3383,198995.0
2018-12-13 14:55:00,37.04,37.17,37.04,37.09,99759.0,31.3383,31.4482,31.3383,31.3806,99759.0
2018-12-13 15:00:00,37.09,37.11,37.01,37.1,93291.0,31.3806,31.3975,31.3129,31.389,93291.0
2018-12-13 15:05:00,37.1,37.14,37.07,37.08,74479.0,31.389,31.4229,31.3636,31.3721,74479.0
2018-12-13 15:10:00,37.07,37.23,37.05,37.2,95534.0,31.3636,31.499,31.3467,31.4736,95534.0
2018-12-13 15:15:00,37.2,37.27,37.19,37.2,94033.0,31.4736,31.5329,31.4652,31.4736,94033.0
2018-12-13 15:20:00,37.21,37.24,37.15,37.19,93449.0,31.4821,31.5075,31.4313,31.4652,93449.0
2018-12-13 15:25:00,37.19,37.23,37.17,37.21,94534.0,31.4652,31.499,31.4482,31.4821,94534.0
2018-12-13 15:30:00,37.2,37.25,37.14,37.18,110583.0,31.4736,31.5159,31.4229,31.4567,110583.0
2018-12-13 15:35:00,37.18,37.24,37.18,37.21,158159.0,31.4567,31.5075,31.4567,31.4821,158159.0
2018-12-13 15:40:00,37.2,37.37,37.19,37.36,184934.0,31.4736,31.6175,31.4652,31.609,184934.0
2018-12-13 15:45:00,37.36,37.4,37.24,37.27,185243.0,31.609,31.6428,31.5075,31.5329,185243.0
2018-12-13 15:50:00,37.27,37.32,37.25,37.26,203880.0,31.5329,31.5752,31.5159,31.5244,203880.0
2018-12-13 15:55:00,37.27,37.34,37.24,37.29,457872.0,31.5329,31.5921,31.5075,31.5498,457872.0
2018-12-14 09:30:00,37.0,37.13,36.88,37.06,134327.0,31.3044,31.4144,31.2029,31.3552,134327.0
2018-12-14 09:35:00,37.04,37.28,37.03,37.27,58854.0,31.3383,31.5413,31.3298,31.5329,58854.0
2018-12-14 09:40:00,37.3,37.45,37.22,37.39,107440.0,31.5582,31.6851,31.4906,31.6344,107440.0
2018-12-14 09:45:00,37.4,37.44,37.28,37.29,107867.0,31.6428,31.6767,31.5413,31.5498,107867.0
2018-12-14 09:50:00,37.31,37.42,37.28,37.33,99606.0,31.5667,31.6598,31.5413,31.5836,99606.0
2018-12-14 09:55:00,37.33,37.42,37.27,37.35,73078.0,31.5836,31.6598,31.5329,31.6005,73078.0
2018-12-14 10:00:00,37.35,37.41,37.29,37.32,84652.0,31.6005,31.6513,31.5498,31.5752,84652.0
2018-12-14 10:05:00,37.31,37.32,37.2,37.28,68109.0,31.5667,31.5752,31.4736,31.5413,68109.0
2018-12-14 10:10:00,37.29,37.38,37.26,37.29,71201.0,31.5498,31.6259,31.5244,31.5498,71201.0
2018-12-14 10:15:00,37.29,37.35,37.26,37.34,60894.0,31.5498,31.6005,31.5244,31.5921,60894.0
2018-12-14 10:20:00,37.34,37.37,37.31,37.34,64920.0,31.5921,31.6175,31.5667,31.5921,64920.0
2018-12-14 10:25:00,37.34,37.36,37.16,37.17,57142.0,31.5921,31.609,31.4398,31.4482,57142.0
2018-12-14 10:30:00,37.17,37.22,37.1,37.11,72469.0,31.4482,31.4906,31.389,31.3975,72469.0
2018-12-14 10:35:00,37.12,37.29,37.12,37.29,74570.0,31.4059,31.5498,31.4059,31.5498,74570.0
2018-12-14 10:40:00,37.29,37.34,37.27,37.3,45254.0,31.5498,31.5921,31.5329,31.5582,45254.0
2018-12-14 10:45:00,37.29,37.44,37.25,37.43,128112.0,31.5498,31.6767,31.5159,31.6682,128112.0
2018-12-14 10:50:00,37.44,37.5,37.4,37.46,59874.0,31.6767,31.7274,31.6428,31.6936,59874.0
2018-12-14 10:55:00,37.46,37.46,37.37,37.4,80198.0,31.6936,31.6936,31.6175,31.6428,80198.0
2018-12-14 11:00:00,37.39,37.54,37.35,37.54,71521.0,31.6344,31.7613,31.6005,31.7613,71521.0
2018-12-14 11:05:00,37.55,37.58,37.5,37.55,57197.0,31.7698,31.7951,31.7274,31.7698,57197.0
2018-12-14 11:10:00,37.56,37.56,37.41,37.45,84157.0,31.7782,31.7782,31.6513,31.6851,84157.0
2018-12-14 11:15:00,37.45,37.62,37.44,37.61,59704.0,31.6851,31.829,31.6767,31.8205,59704.0
2018-12-14 11:20:00,37.61,37.61,37.45,37.45,81079.0,31.8205,31.8205,31.6851,31.6851,81079.0
2018-12-14 11:25:00,37.46,37.62,37.43,37.52,72996.0,31.6936,31.829,31.6682,31.7444,72996.0
2018-12-14 11:30:00,37.52,37.64,37.51,37.55,62429.0,31.7444,31.8459,31.7359,31.7698,62429.0
2018-12-14 11:35:00,37.56,37.58,37.48,37.55,45085.0,31.7782,31.7951,31.7105,31.7698,45085.0
2018-12-14 11:40:00,37.55,37.58,37.47,37.47,49622.0,31.7698,31.7951,31.7021,31.7021,49622.0
2018-12-14 11:45:00,37.48,37.48,37.41,37.43,71749.0,31.7105,31.7105,31.6513,31.6682,71749.0
2018-12-14 11:50:00,37.42,37.44,37.3,37.41,61286.0,31.6598,31.6767,31.5582,31.6513,61286.0
2018-12-14 11:55:00,37.4,37.49,37.34,37.42,59625.0,31.6428,31.719,31.5921,31.6598,59625.0
2018-12-14 12:00:00,37.44,37.55,37.44,37.51,56487.0,31.6767,31.7698,31.6767,31.7359,56487.0
2018-12-14 12:05:00,37.5,37.57,37.49,37.54,49632.0,31.7274,31.7867,31.719,31.7613,49632.0
2018-12-14 12:10:00,37.54,37.59,37.51,37.55,52973.0,31.7613,31.8036,31.7359,31.7698,52973.0
2018-12-14 12:15:00,37.55,37.65,37.53,37.6,89788.0,31.7698,31.8544,31.7528,31.8121,89788.0
2018-12-14 12:20:00,37.6,37.65,37.6,37.63,41836.0,31.8121,31.8544,31.8121,31.8374,41836.0
2018-12-14 12:25:00,37.63,37.64,37.59,37.64,40268.0,31.8374,31.8459,31.8036,31.8459,40268.0
2018-12-14 12:30:00,37.64,37.73,37.64,37.67,60760.0,31.8459,31.922,31.8459,31.8713,60760.0
2018-12-14 12:35:00,37.67,37.67,37.6,37.62,54568.0,31.8713,31.8713,31.8121,31.829,54568.0
2018-12-14 12:40:00,37.61,37.61,37.51,37.55,70980.0,31.8205,31.8205,31.7359,31.7698,70980.0
2018-12-14 12:45:00,37.55,37.55,37.47,37.51,79204.0,31.7698,31.7698,31.7021,31.7359,79204.0
2018-12-14 12:50:00,37.51,37.54,37.49,37.52,102311.0,31.7359,31.7613,31.719,31.7444,102311.0
2018-12-14 12:55:00,37.53,37.6,37.53,37.53,76920.0,31.7528,31.8121,31.7528,31.7528,76920.0
2018-12-14 13:00:00,37.52,37.54,37.47,37.48,53670.0,31.7444,31.7613,31.7021,31.7105,53670.0
2018-12-14 13:05:00,37.48,37.55,37.45,37.55,93621.0,31.7105,31.7698,31.6851,31.7698,93621.0
2018-12-14 13:10:00,37.55,37.61,37.52,37.59,70096.0,31.7698,31.8205,31.7444,31.8036,70096.0
2018-12-14 13:15:00,37.59,37.59,37.53,37.54,64593.0,31.8036,31.8036,31.7528,31.7613,64593.0
2018-12-14 13:20:00,37.54,37.57,37.5,37.51,46315.0,31.7613,31.7867,31.7274,31.7359,46315.0
2018-12-14 13:25:00,37.5,37.56,37.5,37.54,42159.0,31.7274,31.7782,31.7274,31.7613,42159.0
2018-12-14 13:30:00,37.53,37.58,37.47,37.47,99034.0,31.7528,31.7951,31.7021,31.7021,99034.0
2018-12-14 13:35:00,37.48,37.55,37.44,37.54,80083.0,31.7105,31.7698,31.6767,31.7613,80083.0
2018-12-14 13:40:00,37.54,37.58,37.52,37.56,57595.0,31.7613,31.7951,31.7444,31.7782,57595.0
2018-12-14 13:45:00,37.56,37.62,37.52,37.55,82576.0,31.7782,31.829,31.7444,31.7698,82576.0
2018-12-14 13:50:00,37.55,37.6,37.54,37.55,66353.0,31.7698,31.8121,31.7613,31.7698,66353.0
2018-12-14 13:55:00,37.54,37.55,37.5,37.52,57923.0,31.7613,31.7698,31.7274,31.7444,57923.0
2018-12-14 14:00:00,37.52,37.54,37.48,37.52,118410.0,31.7444,31.7613,31.7105,31.7444,118410.0
2018-12-14 14:05:00,37.52,37.57,37.52,37.55,48734.0,31.7444,31.7867,31.7444,31.7698,48734.0
2018-12-14 14:10:00,37.55,37.56,37.49,37.54,68380.0,31.7698,31.7782,31.719,31.7613,68380.0
2018-12-14 14:15:00,37.54,37.57,37.5,37.57,72043.0,31.7613,31.7867,31.7274,31.7867,72043.0
2018-12-14 14:20:00,37.58,37.66,37.57,37.59,62238.0,31.7951,31.8628,31.7867,31.8036,62238.0
2018-12-14 14:25:00,37.59,37.62,37.44,37.47,81849.0,31.8036,31.829,31.6767,31.7021,81849.0
2018-12-14 14:30:00,37.47,37.47,37.4,37.41,89803.0,31.7021,31.7021,31.6428,31.6513,89803.0
2018-12-14 14:35:00,37.4,37.43,37.33,37.34,97049.0,31.6428,31.6682,31.5836,31.5921,97049.0
2018-12-14 14:40:00,37.34,37.44,37.34,37.38,74781.0,31.5921,31.6767,31.5921,31.6259,74781.0
2018-12-14 14:45:00,37.38,37.43,37.36,37.38,136971.0,31.6259,31.6682,31.609,31.6259,136971.0
2018-12-14 14:50:00,37.38,37.42,37.34,37.38,86656.0,31.6259,31.6598,31.5921,31.6259,86656.0
2018-12-14 14:55:00,37.37,37.48,37.36,37.47,114413.0,31.6175,31.7105,31.609,31.7021,114413.0
2018-12-14 15:00:00,37.46,37.52,37.4,37.4,88070.0,31.6936,31.7444,31.6428,31.6428,88070.0
2018-12-14 15:05:00,37.39,37.5,37.39,37.45,79889.0,31.6344,31.7274,31.6344,31.6851,79889.0
2018-12-14 15:10:00,37.45,37.61,37.44,37.56,100450.0,31.6851,31.8205,31.6767,31.7782,100450.0
2018-12-14 15:15:00,37.56,37.56,37.47,37.52,107999.0,31.7782,31.7782,31.7021,31.7444,107999.0
2018-12-14 15:20:00,37.51,37.51,37.45,37.46,153160.0,31.7359,31.7359,31.6851,31.6936,153160.0
2018-12-14 15:25:00,37.45,37.47,37.43,37.43,106270.0,31.6851,31.7021,31.6682,31.6682,106270.0
2018-12-14 15:30:00,37.44,37.45,37.35,37.37,124710.0,31.6767,31.6851,31.6005,31.6175,124710.0
2018-12-14 15:35:00,37.37,37.42,37.36,37.41,114253.0,31.6175,31.6598,31.609,31.6513,114253.0
2018-12-14 15:40:00,37.41,37.43,37.33,37.33,136297.0,31.6513,31.6682,31.5836,31.5836,136297.0
2018-12-14 15:45:00,37.33,37.41,37.32,37.39,236068.0,31.5836,31.6513,31.5752,31.6344,236068.0
2018-12-14 15:50:00,37.39,37.43,37.38,37.43,147632.0,31.6344,31.6682,31.6259,31.6682,147632.0
2018-12-14 15:55:00,37.43,37.56,37.35,37.51,762612.0,31.6682,31.7782,31.6005,31.7359,762612.0
2018-12-17 09:30:00,37.41,37.61,37.31,37.56,171223.0,31.6513,31.8205,31.5667,31.7782,171223.0
2018-12-17 09:35:00,37.57,37.59,37.42,37.43,86683.0,31.7867,31.8036,31.6598,31.6682,86683.0
2018-12-17 09:40:00,37.44,37.49,37.13,37.19,127404.0,31.6767,31.719,31.4144,31.4652,127404.0
2018-12-17 09:45:00,37.18,37.47,37.16,37.46,146152.0,31.4567,31.7021,31.4398,31.6936,146152.0
2018-12-17 09:50:00,37.46,37.52,37.42,37.48,120422.0,31.6936,31.7444,31.6598,31.7105,120422.0
2018-12-17 09:55:00,37.48,37.58,37.46,37.54,178092.0,31.7105,31.7951,31.6936,31.7613,178092.0
2018-12-17 10:00:00,37.54,37.69,37.53,37.64,132906.0,31.7613,31.8882,31.7528,31.8459,132906.0
2018-12-17 10:05:00,37.65,37.67,37.58,37.63,127579.0,31.8544,31.8713,31.7951,31.8374,127579.0
2018-12-17 10:10:00,37.62,37.79,37.61,37.77,88649.0,31.829,31.9728,31.8205,31.9559,88649.0
2018-12-17 10:15:00,37.77,37.88,37.74,37.8,102847.0,31.9559,32.049,31.9305,31.9813,102847.0
2018-12-17 10:20:00,37.81,37.88,37.79,37.8,130519.0,31.9897,32.049,31.9728,31.9813,130519.0
2018-12-17 10:25:00,37.8,37.88,37.74,37.86,118218.0,31.9813,32.049,31.9305,32.032,118218.0
2018-12-17 10:30:00,37.85,37.98,37.84,37.95,203092.0,32.0236,32.1336,32.0151,32.1082,203092.0
2018-12-17 10:35:00,37.95,37.97,37.86,37.9,158533.0,32.1082,32.1251,32.032,32.0659,158533.0
2018-12-17 10:40:00,37.91,38.14,37.85,38.12,104249.0,32.0743,32.2689,32.0236,32.252,104249.0
2018-12-17 10:45:00,38.12,38.13,38.01,38.07,83852.0,32.252,32.2605,32.1589,32.2097,83852.0
2018-12-17 10:50:00,38.07,38.15,38.04,38.15,90221.0,32.2097,32.2774,32.1843,32.2774,90221.0
2018-12-17 10:55:00,38.14,38.23,38.13,38.23,88950.0,32.2689,32.3451,32.2605,32.3451,88950.0
2018-12-17 11:00:00,38.24,38.27,38.15,38.2,126413.0,32.3535,32.3789,32.2774,32.3197,126413.0
2018-12-17 11:05:00,38.2,38.33,38.2,38.29,93518.0,32.3197,32.4297,32.3197,32.3958,93518.0
2018-12-17 11:10:00,38.29,38.31,38.21,38.3,81659.0,32.3958,32.4128,32.3282,32.4043,81659.0
2018-12-17 11:15:00,38.31,38.33,38.17,38.19,88219.0,32.4128,32.4297,32.2943,32.3112,88219.0
2018-12-17 11:20:00,38.19,38.26,38.15,38.22,70098.0,32.3112,32.3705,32.2774,32.3366,70098.0
2018-12-17 11:25:00,38.23,38.27,38.14,38.16,60749.0,32.3451,32.3789,32.2689,32.2859,60749.0
2018-12-17 11:30:00,38.16,38.19,38.09,38.11,49102.0,32.2859,32.3112,32.2266,32.2435,49102.0
2018-12-17 11:35:00,38.1,38.16,38.09,38.11,68069.0,32.2351,32.2859,32.2266,32.2435,68069.0
2018-12-17 11:40:00,38.11,38.13,38.04,38.11,73397.0,32.2435,32.2605,32.1843,32.2435,73397.0
2018-12-17 11:45:00,38.12,38.19,38.04,38.19,68406.0,32.252,32.3112,32.1843,32.3112,68406.0
2018-12-17 11:50:00,38.19,38.2,38.09,38.11,44182.0,32.3112,32.3197,32.2266,32.2435,44182.0
2018-12-17 11:55:00,38.1,38.16,38.09,38.12,54920.0,32.2351,32.2859,32.2266,32.252,54920.0
2018-12-17 12:00:00,38.12,38.16,38.04,38.04,109878.0,32.252,32.2859,32.1843,32.1843,109878.0
2018-12-17 12:05:00,38.04,38.1,38.04,38.09,36942.0,32.1843,32.2351,32.1843,32.2266,36942.0
2018-12-17 12:10:00,38.08,38.08,37.92,37.93,61413.0,32.2182,32.2182,32.0828,32.0913,61413.0
2018-12-17 12:15:00,37.93,37.99,37.91,37.99,42405.0,32.0913,32.142,32.0743,32.142,42405.0
2018-12-17 12:20:00,37.99,38.04,37.89,37.9,85053.0,32.142,32.1843,32.0574,32.0659,85053.0
2018-12-17 12:25:00,37.9,37.91,37.87,37.9,159685.0,32.0659,32.0743,32.0405,32.0659,159685.0
2018-12-17 12:30:00,37.89,37.89,37.74,37.75,220833.0,32.0574,32.0574,31.9305,31.939,220833.0
2018-12-17 12:35:00,37.75,37.82,37.7,37.77,102342.0,31.939,31.9982,31.8967,31.9559,102342.0
2018-12-17 12:40:00,37.77,37.79,37.67,37.76,100361.0,31.9559,31.9728,31.8713,31.9474,100361.0
2018-12-17 12:45:00,37.75,37.83,37.71,37.82,54371.0,31.939,32.0066,31.9051,31.9982,54371.0
2018-12-17 12:50:00,37.82,37.85,37.73,37.73,84311.0,31.9982,32.0236,31.922,31.922,84311.0
2018-12-17 12:55:00,37.74,37.81,37.72,37.75,80673.0,31.9305,31.9897,31.9136,31.939,80673.0
2018-12-17 13:00:00,37.76,37.79,37.71,37.78,83564.0,31.9474,31.9728,31.9051,31.9643,83564.0
2018-12-17 13:05:00,37.77,37.87,37.77,37.81,68305.0,31.9559,32.0405,31.9559,31.9897,68305.0
2018-12-17 13:10:00,37.81,37.92,37.8,37.92,50867.0,31.9897,32.0828,31.9813,32.0828,50867.0
2018-12-17 13:15:00,37.91,37.91,37.82,37.82,38980.0,32.0743,32.0743,31.9982,31.9982,38980.0
2018-12-17 13:20:00,37.82,37.87,37.74,37.83,74709.0,31.9982,32.0405,31.9305,32.0066,74709.0
2018-12-17 13:25:00,37.84,37.85,37.76,37.77,60757.0,32.0151,32.0236,31.9474,31.9559,60757.0
2018-12-17 13:30:00,37.77,37.84,37.7,37.72,79896.0,31.9559,32.0151,31.8967,31.9136,79896.0
2018-12-17 13:35:00,37.71,37.79,37.61,37.65,101913.0,31.9051,31.9728,31.8205,31.8544,101913.0
2018-12-17 13:40:00,37.65,37.74,37.61,37.7,84842.0,31.8544,31.9305,31.8205,31.8967,84842.0
2018-12-17 13:45:00,37.7,37.73,37.64,37.7,86316.0,31.8967,31.922,31.8459,31.8967,86316.0
2018-12-17 13:50:00,37.71,37.77,37.67,37.75,46239.0,31.9051,31.9559,31.8713,31.939,46239.0
2018-12-17 13:55:00,37.74,37.78,37.69,37.71,77336.0,31.9305,31.9643,31.8882,31.9051,77336.0
2018-12-17 14:00:00,37.7,37.73,37.59,37.63,94941.0,31.8967,31.922,31.8036,31.8374,94941.0
2018-12-17 14:05:00,37.62,37.68,37.62,37.65,77176.0,31.829,31.8797,31.829,31.8544,77176.0
2018-12-17 14:10:00,37.65,37.68,37.57,37.67,109166.0,31.8544,31.8797,31.7867,31.8713,109166.0
2018-12-17 14:15:00,37.68,37.74,37.63,37.72,75782.0,31.8797,31.9305,31.8374,31.9136,75782.0
2018-12-17 14:20:00,37.72,37.77,37.66,37.69,65650.0,31.9136,31.9559,31.8628,31.8882,65650.0
2018-12-17 14:25:00,37.69,37.7,37.61,37.66,71582.0,31.8882,31.8967,31.8205,31.8628,71582.0
2018-12-17 14:30:00,37.66,37.7,37.63,37.66,71384.0,31.8628,31.8967,31.8374,31.8628,71384.0
2018-12-17 14:35:00,37.66,37.66,37.58,37.64,64333.0,31.8628,31.8628,31.7951,31.8459,64333.0
2018-12-17 14:40:00,37.64,37.71,37.61,37.66,89990.0,31.8459,31.9051,31.8205,31.8628,89990.0
2018-12-17 14:45:00,37.66,37.71,37.55,37.55,117263.0,31.8628,31.9051,31.7698,31.7698,117263.0
2018-12-17 14:50:00,37.55,37.56,37.43,37.45,143635.0,31.7698,31.7782,31.6682,31.6851,143635.0
2018-12-17 14:55:00,37.45,37.54,37.44,37.52,139949.0,31.6851,31.7613,31.6767,31.7444,139949.0
2018-12-17 15:00:00,37.53,37.54,37.43,37.44,67291.0,31.7528,31.7613,31.6682,31.6767,67291.0
2018-12-17 15:05:00,37.44,37.55,37.44,37.45,85759.0,31.6767,31.7698,31.6767,31.6851,85759.0
2018-12-17 15:10:00,37.46,37.69,37.45,37.62,134965.0,31.6936,31.8882,31.6851,31.829,134965.0
2018-12-17 15:15:00,37.62,37.67,37.56,37.59,116469.0,31.829,31.8713,31.7782,31.8036,116469.0
2018-12-17 15:20:00,37.59,37.64,37.55,37.61,132394.0,31.8036,31.8459,31.7698,31.8205,132394.0
2018-12-17 15:25:00,37.61,37.64,37.5,37.56,136968.0,31.8205,31.8459,31.7274,31.7782,136968.0
2018-12-17 15:30:00,37.57,37.58,37.45,37.51,132776.0,31.7867,31.7951,31.6851,31.7359,132776.0
2018-12-17 15:35:00,37.51,37.53,37.44,37.5,164640.0,31.7359,31.7528,31.6767,31.7274,164640.0
2018-12-17 15:40:00,37.49,37.52,37.45,37.46,175912.0,31.719,31.7444,31.6851,31.6936,175912.0
2018-12-17 15:45:00,37.44,37.52,37.35,37.42,288841.0,31.6767,31.7444,31.6005,31.6598,288841.0
2018-12-17 15:50:00,37.43,37.53,37.42,37.52,219252.0,31.6682,31.7528,31.6598,31.7444,219252.0
2018-12-17 15:55:00,37.52,37.56,37.45,37.47,557282.0,31.7444,31.7782,31.6851,31.7021,557282.0
2018-12-18 09:30:00,37.75,38.11,37.75,38.05,118668.0,31.939,32.2435,31.939,32.1928,118668.0
2018-12-18 09:35:00,38.05,38.42,38.0,38.41,118563.0,32.1928,32.5058,32.1505,32.4974,118563.0
2018-12-18 09:40:00,38.41,38.55,38.33,38.55,117084.0,32.4974,32.6158,32.4297,32.6158,117084.0
2018-12-18 09:45:00,38.56,38.63,38.48,38.63,75137.0,32.6243,32.6835,32.5566,32.6835,75137.0
2018-12-18 09:50:00,38.63,38.67,38.45,38.49,70635.0,32.6835,32.7173,32.5312,32.5651,70635.0
2018-12-18 09:55:00,38.49,38.54,38.4,38.48,81563.0,32.5651,32.6074,32.4889,32.5566,81563.0
2018-12-18 10:00:00,38.49,38.53,38.41,38.44,81649.0,32.5651,32.5989,32.4974,32.5227,81649.0
2018-12-18 10:05:00,38.45,38.59,38.4,38.55,154055.0,32.5312,32.6497,32.4889,32.6158,154055.0
2018-12-18 10:10:00,38.56,38.64,38.44,38.52,118699.0,32.6243,32.692,32.5227,32.5904,118699.0
2018-12-18 10:15:00,38.52,38.68,38.51,38.68,112197.0,32.5904,32.7258,32.582,32.7258,112197.0
2018-12-18 10:20:00,38.69,38.69,38.37,38.46,172068.0,32.7343,32.7343,32.4635,32.5397,172068.0
2018-12-18 10:25:00,38.45,38.45,38.31,38.42,149667.0,32.5312,32.5312,32.4128,32.5058,149667.0
2018-12-18 10:30:00,38.43,38.54,38.41,38.48,87997.0,32.5143,32.6074,32.4974,32.5566,87997.0
2018-12-18 10:35:00,38.48,38.52,38.41,38.5,95252.0,32.5566,32.5904,32.4974,32.5735,95252.0
2018-12-18 10:40:00,38.5,38.5,38.39,38.41,93863.0,32.5735,32.5735,32.4804,32.4974,93863.0
2018-12-18 10:45:00,38.41,38.43,38.31,38.38,112146.0,32.4974,32.5143,32.4128,32.472,112146.0
2018-12-18 10:50:00,38.38,38.5,38.33,38.48,82904.0,32.472,32.5735,32.4297,32.5566,82904.0
2018-12-18 10:55:00,38.48,38.52,38.45,38.46,84404.0,32.5566,32.5904,32.5312,32.5397,84404.0
2018-12-18 11:00:00,38.48,38.63,38.47,38.56,67645.0,32.5566,32.6835,32.5481,32.6243,67645.0
2018-12-18 11:05:00,38.56,38.59,38.47,38.48,72482.0,32.6243,32.6497,32.5481,32.5566,72482.0
2018-12-18 11:10:00,38.49,38.51,38.36,38.37,57470.0,32.5651,32.582,32.4551,32.4635,57470.0
2018-12-18 11:15:00,38.37,38.38,38.26,38.3,62002.0,32.4635,32.472,32.3705,32.4043,62002.0
2018-12-18 11:20:00,38.3,38.32,38.22,38.24,57441.0,32.4043,32.4212,32.3366,32.3535,57441.0
2018-12-18 11:25:00,38.24,38.24,38.14,38.23,60820.0,32.3535,32.3535,32.2689,32.3451,60820.0
2018-12-18 11:30:00,38.22,38.26,38.15,38.23,52927.0,32.3366,32.3705,32.2774,32.3451,52927.0
2018-12-18 11:35:00,38.24,38.39,38.23,38.35,52085.0,32.3535,32.4804,32.3451,32.4466,52085.0
2018-12-18 11:40:00,38.35,38.36,38.15,38.16,51829.0,32.4466,32.4551,32.2774,32.2859,51829.0
2018-12-18 11:45:00,38.17,38.29,38.15,38.27,38436.0,32.2943,32.3958,32.2774,32.3789,38436.0
2018-12-18 11:50:00,38.27,38.32,38.23,38.28,45813.0,32.3789,32.4212,32.3451,32.3874,45813.0
2018-12-18 11:55:00,38.28,38.32,38.23,38.28,89845.0,32.3874,32.4212,32.3451,32.3874,89845.0
2018-12-18 12:00:00,38.27,38.34,38.27,38.29,70481.0,32.3789,32.4381,32.3789,32.3958,70481.0
2018-12-18 12:05:00,38.31,38.43,38.28,38.37,66068.0,32.4128,32.5143,32.3874,32.4635,66068.0
2018-12-18 12:10:00,38.38,38.41,38.34,38.39,50062.0,32.472,32.4974,32.4381,32.4804,50062.0
2018-12-18 12:15:00,38.39,38.46,38.35,38.45,43739.0,32.4804,32.5397,32.4466,32.5312,43739.0
2018-12-18 12:20:00,38.44,38.46,38.31,38.31,52867.0,32.5227,32.5397,32.4128,32.4128,52867.0
2018-12-18 12:25:00,38.32,38.33,38.25,38.26,37640.0,32.4212,32.4297,32.362,32.3705,37640.0
2018-12-18 12:30:00,38.27,38.29,38.17,38.19,48329.0,32.3789,32.3958,32.2943,32.3112,48329.0
2018-12-18 12:35:00,38.19,38.2,38.09,38.13,44535.0,32.3112,32.3197,32.2266,32.2605,44535.0
2018-12-18 12:40:00,38.13,38.19,38.06,38.07,71672.0,32.2605,32.3112,32.2012,32.2097,71672.0
2018-12-18 12:45:00,38.07,38.12,38.03,38.09,71584.0,32.2097,32.252,32.1759,32.2266,71584.0
2018-12-18 12:50:00,38.1,38.13,38.07,38.13,45145.0,32.2351,32.2605,32.2097,32.2605,45145.0
2018-12-18 12:55:00,38.13,38.14,38.03,38.11,44975.0,32.2605,32.2689,32.1759,32.2435,44975.0
2018-12-18 13:00:00,38.12,38.12,38.04,38.1,65744.0,32.252,32.252,32.1843,32.2351,65744.0
2018-12-18 13:05:00,38.09,38.14,38.07,38.14,55105.0,32.2266,32.2689,32.2097,32.2689,55105.0
2018-12-18 13:10:00,38.14,38.16,38.09,38.15,81142.0,32.2689,32.2859,32.2266,32.2774,81142.0
2018-12-18 13:15:00,38.15,38.15,38.1,38.11,68794.0,32.2774,32.2774,32.2351,32.2435,68794.0
2018-12-18 13:20:00,38.1,38.13,38.04,38.05,42418.0,32.2351,32.2605,32.1843,32.1928,42418.0
2018-12-18 13:25:00,38.04,38.05,37.98,37.99,50783.0,32.1843,32.1928,32.1336,32.142,50783.0
2018-12-18 13:30:00,38.0,38.0,37.91,37.96,58342.0,32.1505,32.1505,32.0743,32.1166,58342.0
2018-12-18 13:35:00,37.95,37.98,37.91,37.93,42522.0,32.1082,32.1336,32.0743,32.0913,42522.0
2018-12-18 13:40:00,37.94,37.95,37.86,37.87,27399.0,32.0997,32.1082,32.032,32.0405,27399.0
2018-12-18 13:45:00,37.87,37.9,37.82,37.89,49375.0,32.0405,32.0659,31.9982,32.0574,49375.0
2018-12-18 13:50:00,37.88,37.88,37.72,37.72,53047.0,32.049,32.049,31.9136,31.9136,53047.0
2018-12-18 13:55:00,37.71,37.72,37.67,37.67,37509.0,31.9051,31.9136,31.8713,31.8713,37509.0
2018-12-18 14:00:00,37.67,37.79,37.66,37.76,53339.0,31.8713,31.9728,31.8628,31.9474,53339.0
2018-12-18 14:05:00,37.76,37.87,37.73,37.87,48654.0,31.9474,32.0405,31.922,32.0405,48654.0
2018-12-18 14:10:00,37.87,37.94,37.83,37.91,103451.0,32.0405,32.0997,32.0066,32.0743,103451.0
2018-12-18 14:15:00,37.91,37.95,37.87,37.95,149471.0,32.0743,32.1082,32.0405,32.1082,149471.0
2018-12-18 14:20:00,37.95,37.95,37.88,37.9,61960.0,32.1082,32.1082,32.049,32.0659,61960.0
2018-12-18 14:25:00,37.9,37.94,37.89,37.93,43629.0,32.0659,32.0997,32.0574,32.0913,43629.0
2018-12-18 14:30:00,37.93,37.93,37.74,37.75,74675.0,32.0913,32.0913,31.9305,31.939,74675.0
2018-12-18 14:35:00,37.73,37.8,37.71,37.78,44210.0,31.922,31.9813,31.9051,31.9643,44210.0
2018-12-18 14:40:00,37.77,37.79,37.55,37.57,84232.0,31.9559,31.9728,31.7698,31.7867,84232.0
2018-12-18 14:45:00,37.56,37.67,37.55,37.67,73847.0,31.7782,31.8713,31.7698,31.8713,73847.0
2018-12-18 14:50:00,37.66,37.67,37.56,37.57,43093.0,31.8628,31.8713,31.7782,31.7867,43093.0
2018-12-18 14:55:00,37.57,37.59,37.39,37.44,111566.0,31.7867,31.8036,31.6344,31.6767,111566.0
2018-12-18 15:00:00,37.43,37.53,37.37,37.47,102905.0,31.6682,31.7528,31.6175,31.7021,102905.0
2018-12-18 15:05:00,37.48,37.54,37.35,37.44,80546.0,31.7105,31.7613,31.6005,31.6767,80546.0
2018-12-18 15:10:00,37.44,37.58,37.41,37.55,73273.0,31.6767,31.7951,31.6513,31.7698,73273.0
2018-12-18 15:15:00,37.55,37.62,37.52,37.55,63098.0,31.7698,31.829,31.7444,31.7698,63098.0
2018-12-18 15:20:00,37.55,37.6,37.5,37.54,74037.0,31.7698,31.8121,31.7274,31.7613,74037.0
2018-12-18 15:25:00,37.54,37.54,37.42,37.48,75877.0,31.7613,31.7613,31.6598,31.7105,75877.0
2018-12-18 15:30:00,37.47,37.61,37.47,37.58,83615.0,31.7021,31.8205,31.7021,31.7951,83615.0
2018-12-18 15:35:00,37.57,37.64,37.57,37.61,84556.0,31.7867,31.8459,31.7867,31.8205,84556.0
2018-12-18 15:40:00,37.61,37.66,37.56,37.63,114968.0,31.8205,31.8628,31.7782,31.8374,114968.0
2018-12-18 15:45:00,37.63,37.78,37.61,37.75,140923.0,31.8374,31.9643,31.8205,31.939,140923.0
2018-12-18 15:50:00,37.76,37.77,37.68,37.7,113491.0,31.9474,31.9559,31.8797,31.8967,113491.0
2018-12-18 15:55:00,37.71,37.73,37.56,37.56,303404.0,31.9051,31.922,31.7782,31.7782,303404.0
2018-12-19 09:30:00,37.61,37.97,37.61,37.93,104544.0,31.8205,32.1251,31.8205,32.0913,104544.0
2018-12-19 09:35:00,37.95,38.0,37.82,37.88,60485.0,32.1082,32.1505,31.9982,32.049,60485.0
2018-12-19 09:40:00,37.88,38.16,37.88,38.15,50658.0,32.049,32.2859,32.049,32.2774,50658.0
2018-12-19 09:45:00,38.15,38.19,38.04,38.16,51311.0,32.2774,32.3112,32.1843,32.2859,51311.0
2018-12-19 09:50:00,38.16,38.29,38.16,38.27,81331.0,32.2859,32.3958,32.2859,32.3789,81331.0
2018-12-19 09:55:00,38.28,38.45,38.22,38.23,69237.0,32.3874,32.5312,32.3366,32.3451,69237.0
2018-12-19 10:00:00,38.25,38.4,38.22,38.37,84471.0,32.362,32.4889,32.3366,32.4635,84471.0
2018-12-19 10:05:00,38.36,38.46,38.31,38.39,95146.0,32.4551,32.5397,32.4128,32.4804,95146.0
2018-12-19 10:10:00,38.38,38.44,38.3,38.41,88165.0,32.472,32.5227,32.4043,32.4974,88165.0
2018-12-19 10:15:00,38.41,38.58,38.36,38.54,105219.0,32.4974,32.6412,32.4551,32.6074,105219.0
2018-12-19 10:20:00,38.55,38.58,38.49,38.57,109066.0,32.6158,32.6412,32.5651,32.6327,109066.0
2018-12-19 10:25:00,38.57,38.59,38.46,38.59,89179.0,32.6327,32.6497,32.5397,32.6497,89179.0
2018-12-19 10:30:00,38.59,38.79,38.58,38.79,143413.0,32.6497,32.8189,32.6412,32.8189,143413.0
2018-12-19 10:35:00,38.78,38.9,38.74,38.9,141908.0,32.8104,32.9119,32.7766,32.9119,141908.0
2018-12-19 10:40:00,38.9,39.02,38.84,39.01,131821.0,32.9119,33.0135,32.8612,33.005,131821.0
2018-12-19 10:45:00,39.01,39.12,38.99,39.12,164425.0,33.005,33.0981,32.9881,33.0981,164425.0
2018-12-19 10:50:00,39.11,39.28,39.11,39.19,148955.0,33.0896,33.2334,33.0896,33.1573,148955.0
2018-12-19 10:55:00,39.2,39.38,39.17,39.38,176494.0,33.1658,33.3181,33.1404,33.3181,176494.0
2018-12-19 11:00:00,39.39,39.51,39.34,39.45,270505.0,33.3265,33.428,33.2842,33.3773,270505.0
2018-12-19 11:05:00,39.47,39.54,39.39,39.47,154819.0,33.3942,33.4534,33.3265,33.3942,154819.0
2018-12-19 11:10:00,39.48,39.59,39.33,39.55,169737.0,33.4027,33.4957,33.2757,33.4619,169737.0
2018-12-19 11:15:00,39.56,39.61,39.48,39.6,147005.0,33.4703,33.5126,33.4027,33.5042,147005.0
2018-12-19 11:20:00,39.59,39.74,39.56,39.72,397849.0,33.4957,33.6226,33.4703,33.6057,397849.0
2018-12-19 11:25:00,39.73,39.76,39.52,39.54,305309.0,33.6142,33.6396,33.4365,33.4534,305309.0
2018-12-19 11:30:00,39.55,39.71,39.41,39.71,523336.0,33.4619,33.5973,33.3434,33.5973,523336.0
2018-12-19 11:35:00,39.71,39.75,39.51,39.54,164634.0,33.5973,33.6311,33.428,33.4534,164634.0
2018-12-19 11:40:00,39.53,39.54,39.41,39.43,130463.0,33.445,33.4534,33.3434,33.3604,130463.0
2018-12-19 11:45:00,39.42,39.59,39.38,39.59,134685.0,33.3519,33.4957,33.3181,33.4957,134685.0
2018-12-19 11:50:00,39.59,39.66,39.54,39.55,131112.0,33.4957,33.5549,33.4534,33.4619,131112.0
2018-12-19 11:55:00,39.55,39.69,39.54,39.69,81062.0,33.4619,33.5803,33.4534,33.5803,81062.0
2018-12-19 12:00:00,39.68,39.71,39.6,39.61,118930.0,33.5719,33.5973,33.5042,33.5126,118930.0
2018-12-19 12:05:00,39.61,39.74,39.61,39.74,70706.0,33.5126,33.6226,33.5126,33.6226,70706.0
2018-12-19 12:10:00,39.73,39.74,39.6,39.69,88528.0,33.6142,33.6226,33.5042,33.5803,88528.0
2018-12-19 12:15:00,39.69,39.72,39.62,39.72,56362.0,33.5803,33.6057,33.5211,33.6057,56362.0
2018-12-19 12:20:00,39.73,39.75,39.63,39.73,95648.0,33.6142,33.6311,33.5296,33.6142,95648.0
2018-12-19 12:25:00,39.73,39.8,39.7,39.78,99057.0,33.6142,33.6734,33.5888,33.6565,99057.0
2018-12-19 12:30:00,39.77,39.92,39.76,39.92,127256.0,33.648,33.7749,33.6396,33.7749,127256.0
2018-12-19 12:35:00,39.92,39.93,39.85,39.91,129689.0,33.7749,33.7834,33.7157,33.7665,129689.0
2018-12-19 12:40:00,39.91,39.96,39.81,39.95,341433.0,33.7665,33.8088,33.6819,33.8003,341433.0
2018-12-19 12:45:00,39.95,39.96,39.78,39.83,112942.0,33.8003,33.8088,33.6565,33.6988,112942.0
2018-12-19 12:50:00,39.83,39.89,39.8,39.83,89295.0,33.6988,33.7495,33.6734,33.6988,89295.0
2018-12-19 12:55:00,39.84,39.89,39.76,39.77,97140.0,33.7072,33.7495,33.6396,33.648,97140.0
2018-12-19 13:00:00,39.77,39.77,39.64,39.71,78536.0,33.648,33.648,33.538,33.5973,78536.0
2018-12-19 13:05:00,39.72,39.76,39.69,39.76,91055.0,33.6057,33.6396,33.5803,33.6396,91055.0
2018-12-19 13:10:00,39.76,39.81,39.72,39.73,93060.0,33.6396,33.6819,33.6057,33.6142,93060.0
2018-12-19 13:15:00,39.73,39.73,39.65,39.71,76504.0,33.6142,33.6142,33.5465,33.5973,76504.0
2018-12-19 13:20:00,39.71,39.72,39.57,39.61,126601.0,33.5973,33.6057,33.4788,33.5126,126601.0
2018-12-19 13:25:00,39.61,39.63,39.57,39.59,84532.0,33.5126,33.5296,33.4788,33.4957,84532.0
2018-12-19 13:30:00,39.59,39.65,39.51,39.58,102441.0,33.4957,33.5465,33.428,33.4873,102441.0
2018-12-19 13:35:00,39.58,39.61,39.55,39.59,82207.0,33.4873,33.5126,33.4619,33.4957,82207.0
2018-12-19 13:40:00,39.59,39.73,39.59,39.71,78477.0,33.4957,33.6142,33.4957,33.5973,78477.0
2018-12-19 13:45:00,39.71,39.77,39.7,39.72,112150.0,33.5973,33.648,33.5888,33.6057,112150.0
2018-12-19 13:50:00,39.72,39.73,39.65,39.72,88130.0,33.6057,33.6142,33.5465,33.6057,88130.0
2018-12-19 13:55:00,39.73,39.8,39.59,39.77,107885.0,33.6142,33.6734,33.4957,33.648,107885.0
2018-12-19 14:00:00,39.75,39.77,39.1,39.16,177367.0,33.6311,33.648,33.0812,33.1319,177367.0
2018-12-19 14:05:00,39.15,39.3,38.99,39.13,197829.0,33.1235,33.2504,32.9881,33.1065,197829.0
2018-12-19 14:10:00,39.12,39.18,39.0,39.16,164721.0,33.0981,33.1488,32.9965,33.1319,164721.0
2018-12-19 14:15:00,39.16,39.49,39.1,39.44,128715.0,33.1319,33.4111,33.0812,33.3688,128715.0
2018-12-19 14:20:00,39.43,39.5,39.27,39.49,123652.0,33.3604,33.4196,33.225,33.4111,123652.0
2018-12-19 14:25:00,39.49,39.54,39.36,39.52,143627.0,33.4111,33.4534,33.3011,33.4365,143627.0
2018-12-19 14:30:00,39.52,39.7,39.41,39.49,189260.0,33.4365,33.5888,33.3434,33.4111,189260.0
2018-12-19 14:35:00,39.49,39.61,39.4,39.47,137058.0,33.4111,33.5126,33.335,33.3942,137058.0
2018-12-19 14:40:00,39.47,39.47,39.03,39.07,231981.0,33.3942,33.3942,33.0219,33.0558,231981.0
2018-12-19 14:45:00,39.07,39.29,39.05,39.26,182754.0,33.0558,33.2419,33.0388,33.2165,182754.0
2018-12-19 14:50:00,39.27,39.28,39.03,39.16,204806.0,33.225,33.2334,33.0219,33.1319,204806.0
2018-12-19 14:55:00,39.15,39.15,38.87,39.03,217487.0,33.1235,33.1235,32.8866,33.0219,217487.0
2018-12-19 15:00:00,39.03,39.04,38.67,38.74,190213.0,33.0219,33.0304,32.7173,32.7766,190213.0
2018-12-19 15:05:00,38.75,38.91,38.55,38.88,358467.0,32.785,32.9204,32.6158,32.895,358467.0
2018-12-19 15:10:00,38.88,39.15,38.74,39.12,219691.0,32.895,33.1235,32.7766,33.0981,219691.0
2018-12-19 15:15:00,39.11,39.21,38.92,39.05,233893.0,33.0896,33.1742,32.9289,33.0388,233893.0
2018-12-19 15:20:00,39.04,39.3,38.92,39.26,263160.0,33.0304,33.2504,32.9289,33.2165,263160.0
2018-12-19 15:25:00,39.24,39.35,39.0,39.01,272469.0,33.1996,33.2927,32.9965,33.005,272469.0
2018-12-19 15:30:00,39.0,39.15,38.91,39.14,266975.0,32.9965,33.1235,32.9204,33.115,266975.0
2018-12-19 15:35:00,39.13,39.13,38.97,39.04,307866.0,33.1065,33.1065,32.9712,33.0304,307866.0
2018-12-19 15:40:00,39.03,39.07,38.85,39.04,346157.0,33.0219,33.0558,32.8696,33.0304,346157.0
2018-12-19 15:45:00,39.03,39.26,39.0,39.25,361263.0,33.0219,33.2165,32.9965,33.2081,361263.0
2018-12-19 15:50:00,39.25,39.34,39.19,39.33,577490.0,33.2081,33.2842,33.1573,33.2757,577490.0
2018-12-19 15:55:00,39.32,39.47,39.3,39.33,1164663.0,33.2673,33.3942,33.2504,33.2757,1164663.0
2018-12-20 09:30:00,39.06,39.44,39.06,39.28,112814.0,33.0473,33.3688,33.0473,33.2334,112814.0
2018-12-20 09:35:00,39.27,39.44,39.15,39.31,81114.0,33.225,33.3688,33.1235,33.2588,81114.0
2018-12-20 09:40:00,39.31,39.31,38.93,39.21,87701.0,33.2588,33.2588,32.9373,33.1742,87701.0
2018-12-20 09:45:00,39.21,39.22,38.98,38.98,52367.0,33.1742,33.1827,32.9796,32.9796,52367.0
2018-12-20 09:50:00,38.98,39.15,38.98,39.1,66541.0,32.9796,33.1235,32.9796,33.0812,66541.0
2018-12-20 09:55:00,39.1,39.28,39.08,39.25,72716.0,33.0812,33.2334,33.0642,33.2081,72716.0
2018-12-20 10:00:00,39.25,39.38,39.13,39.19,76830.0,33.2081,33.3181,33.1065,33.1573,76830.0
2018-12-20 10:05:00,39.18,39.48,39.15,39.4,87463.0,33.1488,33.4027,33.1235,33.335,87463.0
2018-12-20 10:10:00,39.4,39.42,39.25,39.39,72674.0,33.335,33.3519,33.2081,33.3265,72674.0
2018-12-20 10:15:00,39.39,39.4,39.08,39.1,155238.0,33.3265,33.335,33.0642,33.0812,155238.0
2018-12-20 10:20:00,39.1,39.31,39.07,39.25,87585.0,33.0812,33.2588,33.0558,33.2081,87585.0
2018-12-20 10:25:00,39.24,39.34,39.24,39.26,68863.0,33.1996,33.2842,33.1996,33.2165,68863.0
2018-12-20 10:30:00,39.27,39.4,39.25,39.37,78379.0,33.225,33.335,33.2081,33.3096,78379.0
2018-12-20 10:35:00,39.37,39.46,39.31,39.42,119304.0,33.3096,33.3857,33.2588,33.3519,119304.0
2018-12-20 10:40:00,39.41,39.57,39.39,39.49,96046.0,33.3434,33.4788,33.3265,33.4111,96046.0
2018-12-20 10:45:00,39.5,39.5,39.29,39.31,62549.0,33.4196,33.4196,33.2419,33.2588,62549.0
2018-12-20 10:50:00,39.31,39.37,39.27,39.3,73824.0,33.2588,33.3096,33.225,33.2504,73824.0
2018-12-20 10:55:00,39.3,39.38,39.28,39.36,57632.0,33.2504,33.3181,33.2334,33.3011,57632.0
2018-12-20 11:00:00,39.36,39.36,39.21,39.3,56946.0,33.3011,33.3011,33.1742,33.2504,56946.0
2018-12-20 11:05:00,39.3,39.39,39.17,39.24,66640.0,33.2504,33.3265,33.1404,33.1996,66640.0
2018-12-20 11:10:00,39.23,39.28,39.16,39.25,50852.0,33.1911,33.2334,33.1319,33.2081,50852.0
2018-12-20 11:15:00,39.25,39.28,39.17,39.19,62163.0,33.2081,33.2334,33.1404,33.1573,62163.0
2018-12-20 11:20:00,39.18,39.19,39.02,39.1,65774.0,33.1488,33.1573,33.0135,33.0812,65774.0
2018-12-20 11:25:00,39.09,39.13,38.92,38.97,102708.0,33.0727,33.1065,32.9289,32.9712,102708.0
2018-12-20 11:30:00,38.97,39.01,38.9,38.92,79275.0,32.9712,33.005,32.9119,32.9289,79275.0
2018-12-20 11:35:00,38.93,39.01,38.83,38.85,78686.0,32.9373,33.005,32.8527,32.8696,78686.0
2018-12-20 11:40:00,38.86,38.95,38.82,38.91,53151.0,32.8781,32.9542,32.8443,32.9204,53151.0
2018-12-20 11:45:00,38.91,38.95,38.7,38.7,77102.0,32.9204,32.9542,32.7427,32.7427,77102.0
2018-12-20 11:50:00,38.71,38.78,38.59,38.66,122364.0,32.7512,32.8104,32.6497,32.7089,122364.0
2018-12-20 11:55:00,38.66,38.86,38.57,38.6,163115.0,32.7089,32.8781,32.6327,32.6581,163115.0
2018-12-20 12:00:00,38.61,38.75,38.6,38.73,154911.0,32.6666,32.785,32.6581,32.7681,154911.0
2018-12-20 12:05:00,38.74,38.9,38.73,38.82,180338.0,32.7766,32.9119,32.7681,32.8443,180338.0
2018-12-20 12:10:00,38.82,38.87,38.59,38.59,152991.0,32.8443,32.8866,32.6497,32.6497,152991.0
2018-12-20 12:15:00,38.59,38.72,38.52,38.71,124910.0,32.6497,32.7596,32.5904,32.7512,124910.0
2018-12-20 12:20:00,38.7,38.8,38.65,38.75,88472.0,32.7427,32.8273,32.7004,32.785,88472.0
2018-12-20 12:25:00,38.74,38.9,38.74,38.89,51461.0,32.7766,32.9119,32.7766,32.9035,51461.0
2018-12-20 12:30:00,38.89,38.9,38.77,38.78,60874.0,32.9035,32.9119,32.802,32.8104,60874.0
2018-12-20 12:35:00,38.78,38.84,38.63,38.66,96022.0,32.8104,32.8612,32.6835,32.7089,96022.0
2018-12-20 12:40:00,38.66,38.69,38.58,38.63,68104.0,32.7089,32.7343,32.6412,32.6835,68104.0
2018-12-20 12:45:00,38.63,38.64,38.57,38.63,69966.0,32.6835,32.692,32.6327,32.6835,69966.0
2018-12-20 12:50:00,38.62,38.65,38.43,38.44,88567.0,32.675,32.7004,32.5143,32.5227,88567.0
2018-12-20 12:55:00,38.44,38.66,38.42,38.66,61015.0,32.5227,32.7089,32.5058,32.7089,61015.0
2018-12-20 13:00:00,38.68,38.72,38.56,38.59,56088.0,32.7258,32.7596,32.6243,32.6497,56088.0
2018-12-20 13:05:00,38.6,38.67,38.45,38.45,63219.0,32.6581,32.7173,32.5312,32.5312,63219.0
2018-12-20 13:10:00,38.44,38.61,38.42,38.56,50635.0,32.5227,32.6666,32.5058,32.6243,50635.0
2018-12-20 13:15:00,38.55,38.6,38.48,38.53,43102.0,32.6158,32.6581,32.5566,32.5989,43102.0
2018-12-20 13:20:00,38.52,38.61,38.46,38.54,75202.0,32.5904,32.6666,32.5397,32.6074,75202.0
2018-12-20 13:25:00,38.54,38.58,38.5,38.54,49521.0,32.6074,32.6412,32.5735,32.6074,49521.0
2018-12-20 13:30:00,38.51,38.64,38.51,38.61,63890.0,32.582,32.692,32.582,32.6666,63890.0
2018-12-20 13:35:00,38.61,38.72,38.59,38.7,89816.0,32.6666,32.7596,32.6497,32.7427,89816.0
2018-12-20 13:40:00,38.69,38.7,38.51,38.68,77091.0,32.7343,32.7427,32.582,32.7258,77091.0
2018-12-20 13:45:00,38.69,38.73,38.61,38.68,51572.0,32.7343,32.7681,32.6666,32.7258,51572.0
2018-12-20 13:50:00,38.69,38.7,38.56,38.57,85662.0,32.7343,32.7427,32.6243,32.6327,85662.0
2018-12-20 13:55:00,38.57,38.62,38.53,38.6,81198.0,32.6327,32.675,32.5989,32.6581,81198.0
2018-12-20 14:00:00,38.6,38.64,38.36,38.46,115776.0,32.6581,32.692,32.4551,32.5397,115776.0
2018-12-20 14:05:00,38.47,38.55,38.42,38.5,92389.0,32.5481,32.6158,32.5058,32.5735,92389.0
2018-12-20 14:10:00,38.51,38.51,38.34,38.48,100907.0,32.582,32.582,32.4381,32.5566,100907.0
2018-12-20 14:15:00,38.48,38.49,38.4,38.41,115451.0,32.5566,32.5651,32.4889,32.4974,115451.0
2018-12-20 14:20:00,38.42,38.56,38.41,38.49,84400.0,32.5058,32.6243,32.4974,32.5651,84400.0
2018-12-20 14:25:00,38.5,38.66,38.46,38.64,70545.0,32.5735,32.7089,32.5397,32.692,70545.0
2018-12-20 14:30:00,38.65,38.72,38.58,38.65,62774.0,32.7004,32.7596,32.6412,32.7004,62774.0
2018-12-20 14:35:00,38.65,38.81,38.6,38.61,105707.0,32.7004,32.8358,32.6581,32.6666,105707.0
2018-12-20 14:40:00,38.61,38.82,38.59,38.77,157146.0,32.6666,32.8443,32.6497,32.802,157146.0
2018-12-20 14:45:00,38.77,38.85,38.69,38.75,200551.0,32.802,32.8696,32.7343,32.785,200551.0
2018-12-20 14:50:00,38.74,38.76,38.63,38.65,121290.0,32.7766,32.7935,32.6835,32.7004,121290.0
2018-12-20 14:55:00,38.65,38.65,38.38,38.47,102259.0,32.7004,32.7004,32.472,32.5481,102259.0
2018-12-20 15:00:00,38.47,38.48,38.26,38.28,95252.0,32.5481,32.5566,32.3705,32.3874,95252.0
2018-12-20 15:05:00,38.28,38.38,38.18,38.33,129459.0,32.3874,32.472,32.3028,32.4297,129459.0
2018-12-20 15:10:00,38.32,38.43,38.3,38.38,107476.0,32.4212,32.5143,32.4043,32.472,107476.0
2018-12-20 15:15:00,38.4,38.4,38.31,38.34,100307.0,32.4889,32.4889,32.4128,32.4381,100307.0
2018-12-20 15:20:00,38.34,38.61,38.32,38.57,115962.0,32.4381,32.6666,32.4212,32.6327,115962.0
2018-12-20 15:25:00,38.56,38.58,38.29,38.3,84674.0,32.6243,32.6412,32.3958,32.4043,84674.0
2018-12-20 15:30:00,38.3,38.45,38.3,38.39,135445.0,32.4043,32.5312,32.4043,32.4804,135445.0
2018-12-20 15:35:00,38.39,38.51,38.36,38.46,141418.0,32.4804,32.582,32.4551,32.5397,141418.0
2018-12-20 15:40:00,38.45,38.49,38.2,38.21,205081.0,32.5312,32.5651,32.3197,32.3282,205081.0
2018-12-20 15:45:00,38.19,38.25,38.08,38.14,259698.0,32.3112,32.362,32.2182,32.2689,259698.0
2018-12-20 15:50:00,38.13,38.16,37.96,37.99,286363.0,32.2605,32.2859,32.1166,32.142,286363.0
2018-12-20 15:55:00,37.99,38.16,37.97,38.13,500269.0,32.142,32.2859,32.1251,32.2605,500269.0
2018-12-21 09:30:00,37.96,38.7,37.9,38.64,1479252.0,32.1166,32.7427,32.0659,32.692,1479252.0
2018-12-21 09:35:00,38.62,38.75,38.52,38.63,109699.0,32.675,32.785,32.5904,32.6835,109699.0
2018-12-21 09:40:00,38.64,38.66,38.38,38.54,87329.0,32.692,32.7089,32.472,32.6074,87329.0
2018-12-21 09:45:00,38.54,38.64,38.41,38.41,78670.0,32.6074,32.692,32.4974,32.4974,78670.0
2018-12-21 09:50:00,38.4,38.43,38.27,38.28,79023.0,32.4889,32.5143,32.3789,32.3874,79023.0
2018-12-21 09:55:00,38.29,38.47,38.24,38.39,132350.0,32.3958,32.5481,32.3535,32.4804,132350.0
2018-12-21 10:00:00,38.38,38.48,38.32,38.38,84781.0,32.472,32.5566,32.4212,32.472,84781.0
2018-12-21 10:05:00,38.38,38.47,38.24,38.35,93913.0,32.472,32.5481,32.3535,32.4466,93913.0
2018-12-21 10:10:00,38.38,38.85,38.37,38.83,130054.0,32.472,32.8696,32.4635,32.8527,130054.0
2018-12-21 10:15:00,38.81,39.12,38.78,39.06,165633.0,32.8358,33.0981,32.8104,33.0473,165633.0
2018-12-21 10:20:00,39.05,39.14,38.93,38.94,102399.0,33.0388,33.115,32.9373,32.9458,102399.0
2018-12-21 10:25:00,38.95,38.97,38.76,38.9,87068.0,32.9542,32.9712,32.7935,32.9119,87068.0
2018-12-21 10:30:00,38.9,39.0,38.87,38.9,157161.0,32.9119,32.9965,32.8866,32.9119,157161.0
2018-12-21 10:35:00,38.9,38.92,38.74,38.85,90997.0,32.9119,32.9289,32.7766,32.8696,90997.0
2018-12-21 10:40:00,38.85,38.85,38.68,38.74,86442.0,32.8696,32.8696,32.7258,32.7766,86442.0
2018-12-21 10:45:00,38.74,38.95,38.72,38.86,105679.0,32.7766,32.9542,32.7596,32.8781,105679.0
2018-12-21 10:50:00,38.85,38.89,38.72,38.84,138163.0,32.8696,32.9035,32.7596,32.8612,138163.0
2018-12-21 10:55:00,38.83,38.9,38.8,38.82,71593.0,32.8527,32.9119,32.8273,32.8443,71593.0
2018-12-21 11:00:00,38.83,38.92,38.72,38.76,123594.0,32.8527,32.9289,32.7596,32.7935,123594.0
2018-12-21 11:05:00,38.77,38.85,38.48,38.48,112729.0,32.802,32.8696,32.5566,32.5566,112729.0
2018-12-21 11:10:00,38.48,38.62,38.46,38.55,69895.0,32.5566,32.675,32.5397,32.6158,69895.0
2018-12-21 11:15:00,38.56,38.75,38.54,38.7,73652.0,32.6243,32.785,32.6074,32.7427,73652.0
2018-12-21 11:20:00,38.7,38.78,38.69,38.71,84751.0,32.7427,32.8104,32.7343,32.7512,84751.0
2018-12-21 11:25:00,38.7,38.86,38.58,38.84,125583.0,32.7427,32.8781,32.6412,32.8612,125583.0
2018-12-21 11:30:00,38.84,38.95,38.78,38.85,91370.0,32.8612,32.9542,32.8104,32.8696,91370.0
2018-12-21 11:35:00,38.86,38.91,38.79,38.82,74434.0,32.8781,32.9204,32.8189,32.8443,74434.0
2018-12-21 11:40:00,38.83,38.91,38.78,38.86,62168.0,32.8527,32.9204,32.8104,32.8781,62168.0
2018-12-21 11:45:00,38.86,38.87,38.66,38.69,64280.0,32.8781,32.8866,32.7089,32.7343,64280.0
2018-12-21 11:50:00,38.7,38.8,38.67,38.69,127010.0,32.7427,32.8273,32.7173,32.7343,127010.0
2018-12-21 11:55:00,38.7,38.75,38.54,38.6,58869.0,32.7427,32.785,32.6074,32.6581,58869.0
2018-12-21 12:00:00,38.61,38.64,38.52,38.61,73184.0,32.6666,32.692,32.5904,32.6666,73184.0
2018-12-21 12:05:00,38.61,38.61,38.43,38.49,70551.0,32.6666,32.6666,32.5143,32.5651,70551.0
2018-12-21 12:10:00,38.48,38.5,38.29,38.33,142199.0,32.5566,32.5735,32.3958,32.4297,142199.0
2018-12-21 12:15:00,38.32,38.39,38.3,38.38,138301.0,32.4212,32.4804,32.4043,32.472,138301.0
2018-12-21 12:20:00,38.37,38.48,38.3,38.48,91965.0,32.4635,32.5566,32.4043,32.5566,91965.0
2018-12-21 12:25:00,38.46,38.46,38.2,38.23,113504.0,32.5397,32.5397,32.3197,32.3451,113504.0
2018-12-21 12:30:00,38.23,38.3,38.09,38.26,157246.0,32.3451,32.4043,32.2266,32.3705,157246.0
2018-12-21 12:35:00,38.26,38.28,38.17,38.27,86141.0,32.3705,32.3874,32.2943,32.3789,86141.0
2018-12-21 12:40:00,38.27,38.29,38.18,38.23,58479.0,32.3789,32.3958,32.3028,32.3451,58479.0
2018-12-21 12:45:00,38.24,38.4,38.2,38.21,88794.0,32.3535,32.4889,32.3197,32.3282,88794.0
2018-12-21 12:50:00,38.2,38.22,38.02,38.03,105477.0,32.3197,32.3366,32.1674,32.1759,105477.0
2018-12-21 12:55:00,38.03,38.13,37.99,38.08,75283.0,32.1759,32.2605,32.142,32.2182,75283.0
2018-12-21 13:00:00,38.09,38.17,38.05,38.13,64768.0,32.2266,32.2943,32.1928,32.2605,64768.0
2018-12-21 13:05:00,38.13,38.13,38.0,38.09,60439.0,32.2605,32.2605,32.1505,32.2266,60439.0
2018-12-21 13:10:00,38.09,38.13,37.99,38.06,60978.0,32.2266,32.2605,32.142,32.2012,60978.0
2018-12-21 13:15:00,38.07,38.12,37.94,37.97,97346.0,32.2097,32.252,32.0997,32.1251,97346.0
2018-12-21 13:20:00,37.97,38.12,37.94,38.08,68281.0,32.1251,32.252,32.0997,32.2182,68281.0
2018-12-21 13:25:00,38.08,38.15,38.0,38.05,64086.0,32.2182,32.2774,32.1505,32.1928,64086.0
2018-12-21 13:30:00,38.05,38.19,38.02,38.19,68820.0,32.1928,32.3112,32.1674,32.3112,68820.0
2018-12-21 13:35:00,38.19,38.23,38.11,38.19,75266.0,32.3112,32.3451,32.2435,32.3112,75266.0
2018-12-21 13:40:00,38.19,38.3,38.1,38.3,78946.0,32.3112,32.4043,32.2351,32.4043,78946.0
2018-12-21 13:45:00,38.29,38.3,38.16,38.16,84802.0,32.3958,32.4043,32.2859,32.2859,84802.0
2018-12-21 13:50:00,38.16,38.21,38.04,38.15,69799.0,32.2859,32.3282,32.1843,32.2774,69799.0
2018-12-21 13:55:00,38.15,38.22,38.12,38.2,99776.0,32.2774,32.3366,32.252,32.3197,99776.0
2018-12-21 14:00:00,38.2,38.29,38.1,38.21,102381.0,32.3197,32.3958,32.2351,32.3282,102381.0
2018-12-21 14:05:00,38.21,38.28,38.15,38.16,78175.0,32.3282,32.3874,32.2774,32.2859,78175.0
2018-12-21 14:10:00,38.14,38.21,37.99,38.05,97985.0,32.2689,32.3282,32.142,32.1928,97985.0
2018-12-21 14:15:00,38.05,38.18,38.02,38.18,78480.0,32.1928,32.3028,32.1674,32.3028,78480.0
2018-12-21 14:20:00,38.19,38.27,38.14,38.17,78599.0,32.3112,32.3789,32.2689,32.2943,78599.0
2018-12-21 14:25:00,38.17,38.19,38.07,38.13,55621.0,32.2943,32.3112,32.2097,32.2605,55621.0
2018-12-21 14:30:00,38.12,38.17,38.04,38.05,63632.0,32.252,32.2943,32.1843,32.1928,63632.0
2018-12-21 14:35:00,38.05,38.15,38.05,38.12,54777.0,32.1928,32.2774,32.1928,32.252,54777.0
2018-12-21 14:40:00,38.11,38.15,38.02,38.02,75915.0,32.2435,32.2774,32.1674,32.1674,75915.0
2018-12-21 14:45:00,38.03,38.11,38.01,38.1,77424.0,32.1759,32.2435,32.1589,32.2351,77424.0
2018-12-21 14:50:00,38.1,38.22,38.07,38.1,63351.0,32.2351,32.3366,32.2097,32.2351,63351.0
2018-12-21 14:55:00,38.1,38.12,37.99,38.07,94882.0,32.2351,32.252,32.142,32.2097,94882.0
2018-12-21 15:00:00,38.07,38.16,38.07,38.11,74268.0,32.2097,32.2859,32.2097,32.2435,74268.0
2018-12-21 15:05:00,38.11,38.14,38.05,38.11,64205.0,32.2435,32.2689,32.1928,32.2435,64205.0
2018-12-21 15:10:00,38.11,38.11,37.95,38.01,110292.0,32.2435,32.2435,32.1082,32.1589,110292.0
2018-12-21 15:15:00,38.0,38.03,37.83,37.86,125457.0,32.1505,32.1759,32.0066,32.032,125457.0
2018-12-21 15:20:00,37.86,37.91,37.76,37.82,107509.0,32.032,32.0743,31.9474,31.9982,107509.0
2018-12-21 15:25:00,37.82,37.83,37.54,37.55,199190.0,31.9982,32.0066,31.7613,31.7698,199190.0
2018-12-21 15:30:00,37.56,37.61,37.38,37.42,447338.0,31.7782,31.8205,31.6259,31.6598,447338.0
2018-12-21 15:35:00,37.42,37.43,37.24,37.27,247569.0,31.6598,31.6682,31.5075,31.5329,247569.0
2018-12-21 15:40:00,37.27,37.54,37.25,37.48,210670.0,31.5329,31.7613,31.5159,31.7105,210670.0
2018-12-21 15:45:00,37.48,37.6,37.45,37.47,203552.0,31.7105,31.8121,31.6851,31.7021,203552.0
2018-12-21 15:50:00,37.47,37.54,37.41,37.48,334484.0,31.7021,31.7613,31.6513,31.7105,334484.0
2018-12-21 15:55:00,37.48,37.49,37.37,37.39,549682.0,31.7105,31.719,31.6175,31.6344,549682.0
2018-12-24 09:30:00,37.08,37.28,36.72,36.8,124797.0,31.3721,31.5413,31.0675,31.1352,124797.0
2018-12-24 09:35:00,36.8,37.09,36.62,37.09,42302.0,31.1352,31.3806,30.9829,31.3806,42302.0
2018-12-24 09:40:00,37.06,37.18,36.93,36.98,66655.0,31.3552,31.4567,31.2452,31.2875,66655.0
2018-12-24 09:45:00,37.0,37.0,36.69,36.82,74193.0,31.3044,31.3044,31.0421,31.1521,74193.0
2018-12-24 09:50:00,36.83,36.85,36.56,36.59,62127.0,31.1606,31.1775,30.9321,30.9575,62127.0
2018-12-24 09:55:00,36.61,36.87,36.6,36.86,73515.0,30.9745,31.1944,30.966,31.186,73515.0
2018-12-24 10:00:00,36.85,37.01,36.81,36.98,59538.0,31.1775,31.3129,31.1437,31.2875,59538.0
2018-12-24 10:05:00,36.97,37.04,36.65,36.66,93001.0,31.279,31.3383,31.0083,31.0168,93001.0
2018-12-24 10:10:00,36.65,37.19,36.65,37.16,80585.0,31.0083,31.4652,31.0083,31.4398,80585.0
2018-12-24 10:15:00,37.14,37.25,37.07,37.21,164820.0,31.4229,31.5159,31.3636,31.4821,164820.0
2018-12-24 10:20:00,37.23,37.42,37.17,37.34,110051.0,31.499,31.6598,31.4482,31.5921,110051.0
2018-12-24 10:25:00,37.35,37.68,37.32,37.54,131155.0,31.6005,31.8797,31.5752,31.7613,131155.0
2018-12-24 10:30:00,37.54,37.92,37.54,37.88,203830.0,31.7613,32.0828,31.7613,32.049,203830.0
2018-12-24 10:35:00,37.87,37.97,37.73,37.96,114399.0,32.0405,32.1251,31.922,32.1166,114399.0
2018-12-24 10:40:00,37.97,38.17,37.97,38.1,130757.0,32.1251,32.2943,32.1251,32.2351,130757.0
2018-12-24 10:45:00,38.11,38.14,37.93,38.12,131272.0,32.2435,32.2689,32.0913,32.252,131272.0
2018-12-24 10:50:00,38.12,38.14,38.01,38.13,84193.0,32.252,32.2689,32.1589,32.2605,84193.0
2018-12-24 10:55:00,38.13,38.14,37.99,38.12,92829.0,32.2605,32.2689,32.142,32.252,92829.0
2018-12-24 11:00:00,38.13,38.34,38.0,38.05,235539.0,32.2605,32.4381,32.1505,32.1928,235539.0
2018-12-24 11:05:00,38.06,38.23,38.06,38.19,96934.0,32.2012,32.3451,32.2012,32.3112,96934.0
2018-12-24 11:10:00,38.18,38.31,38.09,38.29,93951.0,32.3028,32.4128,32.2266,32.3958,93951.0
2018-12-24 11:15:00,38.29,38.31,38.06,38.15,60284.0,32.3958,32.4128,32.2012,32.2774,60284.0
2018-12-24 11:20:00,38.15,38.22,38.01,38.01,76513.0,32.2774,32.3366,32.1589,32.1589,76513.0
2018-12-24 11:25:00,38.01,38.05,37.96,38.01,63011.0,32.1589,32.1928,32.1166,32.1589,63011.0
2018-12-24 11:30:00,38.02,38.21,38.01,38.17,62979.0,32.1674,32.3282,32.1589,32.2943,62979.0
2018-12-24 11:35:00,38.15,38.15,38.03,38.15,67908.0,32.2774,32.2774,32.1759,32.2774,67908.0
2018-12-24 11:40:00,38.14,38.26,38.11,38.12,76862.0,32.2689,32.3705,32.2435,32.252,76862.0
2018-12-24 11:45:00,38.13,38.13,37.89,37.89,71508.0,32.2605,32.2605,32.0574,32.0574,71508.0
2018-12-24 11:50:00,37.9,38.05,37.86,38.04,73087.0,32.0659,32.1928,32.032,32.1843,73087.0
2018-12-24 11:55:00,38.03,38.07,37.9,37.94,75258.0,32.1759,32.2097,32.0659,32.0997,75258.0
2018-12-24 12:00:00,37.94,38.13,37.9,37.97,81881.0,32.0997,32.2605,32.0659,32.1251,81881.0
2018-12-24 12:05:00,37.95,37.99,37.92,37.96,78236.0,32.1082,32.142,32.0828,32.1166,78236.0
2018-12-24 12:10:00,37.96,37.97,37.84,37.95,85243.0,32.1166,32.1251,32.0151,32.1082,85243.0
2018-12-24 12:15:00,37.94,37.99,37.84,37.87,72337.0,32.0997,32.142,32.0151,32.0405,72337.0
2018-12-24 12:20:00,37.86,37.87,37.73,37.82,91558.0,32.032,32.0405,31.922,31.9982,91558.0
2018-12-24 12:25:00,37.83,37.97,37.77,37.84,92960.0,32.0066,32.1251,31.9559,32.0151,92960.0
2018-12-24 12:30:00,37.85,37.93,37.7,37.78,86031.0,32.0236,32.0913,31.8967,31.9643,86031.0
2018-12-24 12:35:00,37.79,37.82,37.68,37.72,113801.0,31.9728,31.9982,31.8797,31.9136,113801.0
2018-12-24 12:40:00,37.72,37.74,37.52,37.56,109920.0,31.9136,31.9305,31.7444,31.7782,109920.0
2018-12-24 12:45:00,37.55,37.57,37.44,37.45,102059.0,31.7698,31.7867,31.6767,31.6851,102059.0
2018-12-24 12:50:00,37.45,37.46,37.3,37.44,142448.0,31.6851,31.6936,31.5582,31.6767,142448.0
2018-12-24 12:55:00,37.43,37.48,37.34,37.39,329650.0,31.6682,31.7105,31.5921,31.6344,329650.0
2018-12-26 09:30:00,37.33,37.85,37.33,37.57,134840.0,31.5836,32.0236,31.5836,31.7867,134840.0
2018-12-26 09:35:00,37.57,37.57,37.38,37.45,92454.0,31.7867,31.7867,31.6259,31.6851,92454.0
2018-12-26 09:40:00,37.45,37.46,37.2,37.32,79334.0,31.6851,31.6936,31.4736,31.5752,79334.0
2018-12-26 09:45:00,37.31,37.32,37.01,37.09,74561.0,31.5667,31.5752,31.3129,31.3806,74561.0
2018-12-26 09:50:00,37.07,37.07,36.92,36.93,55279.0,31.3636,31.3636,31.2367,31.2452,55279.0
2018-12-26 09:55:00,36.93,36.96,36.72,36.77,63778.0,31.2452,31.2706,31.0675,31.1098,63778.0
2018-12-26 10:00:00,36.77,36.85,36.7,36.7,70504.0,31.1098,31.1775,31.0506,31.0506,70504.0
2018-12-26 10:05:00,36.71,36.81,36.62,36.8,65318.0,31.0591,31.1437,30.9829,31.1352,65318.0
2018-12-26 10:10:00,36.81,36.85,36.54,36.6,117096.0,31.1437,31.1775,30.9152,30.966,117096.0
2018-12-26 10:15:00,36.59,36.8,36.54,36.72,75191.0,30.9575,31.1352,30.9152,31.0675,75191.0
2018-12-26 10:20:00,36.7,37.0,36.69,36.93,58837.0,31.0506,31.3044,31.0421,31.2452,58837.0
2018-12-26 10:25:00,36.94,37.0,36.85,36.85,40084.0,31.2537,31.3044,31.1775,31.1775,40084.0
2018-12-26 10:30:00,36.86,36.86,36.64,36.66,39863.0,31.186,31.186,30.9998,31.0168,39863.0
2018-12-26 10:35:00,36.67,36.69,36.57,36.61,47959.0,31.0252,31.0421,30.9406,30.9745,47959.0
2018-12-26 10:40:00,36.6,36.7,36.58,36.66,49965.0,30.966,31.0506,30.9491,31.0168,49965.0
2018-12-26 10:45:00,36.67,36.8,36.67,36.78,46328.0,31.0252,31.1352,31.0252,31.1183,46328.0
2018-12-26 10:50:00,36.77,36.87,36.59,36.61,55448.0,31.1098,31.1944,30.9575,30.9745,55448.0
2018-12-26 10:55:00,36.59,36.67,36.59,36.61,41733.0,30.9575,31.0252,30.9575,30.9745,41733.0
2018-12-26 11:00:00,36.62,36.85,36.61,36.82,44612.0,30.9829,31.1775,30.9745,31.1521,44612.0
2018-12-26 11:05:00,36.81,36.88,36.72,36.85,36682.0,31.1437,31.2029,31.0675,31.1775,36682.0
2018-12-26 11:10:00,36.84,36.93,36.84,36.9,34301.0,31.169,31.2452,31.169,31.2198,34301.0
2018-12-26 11:15:00,36.9,37.06,36.89,37.02,37819.0,31.2198,31.3552,31.2113,31.3213,37819.0
2018-12-26 11:20:00,37.03,37.05,36.97,37.01,52140.0,31.3298,31.3467,31.279,31.3129,52140.0
2018-12-26 11:25:00,37.02,37.11,37.01,37.08,38602.0,31.3213,31.3975,31.3129,31.3721,38602.0
2018-12-26 11:30:00,37.08,37.08,36.99,36.99,50535.0,31.3721,31.3721,31.296,31.296,50535.0
2018-12-26 11:35:00,36.99,37.13,36.95,37.08,42693.0,31.296,31.4144,31.2621,31.3721,42693.0
2018-12-26 11:40:00,37.09,37.18,37.06,37.14,41160.0,31.3806,31.4567,31.3552,31.4229,41160.0
2018-12-26 11:45:00,37.13,37.18,37.07,37.16,36224.0,31.4144,31.4567,31.3636,31.4398,36224.0
2018-12-26 11:50:00,37.17,37.24,37.1,37.23,30630.0,31.4482,31.5075,31.389,31.499,30630.0
2018-12-26 11:55:00,37.24,37.34,37.23,37.33,64830.0,31.5075,31.5921,31.499,31.5836,64830.0
2018-12-26 12:00:00,37.33,37.41,37.29,37.38,57251.0,31.5836,31.6513,31.5498,31.6259,57251.0
2018-12-26 12:05:00,37.38,37.48,37.36,37.47,56888.0,31.6259,31.7105,31.609,31.7021,56888.0
2018-12-26 12:10:00,37.46,37.68,37.44,37.64,64675.0,31.6936,31.8797,31.6767,31.8459,64675.0
2018-12-26 12:15:00,37.62,37.69,37.57,37.69,108030.0,31.829,31.8882,31.7867,31.8882,108030.0
2018-12-26 12:20:00,37.7,37.78,37.64,37.76,84390.0,31.8967,31.9643,31.8459,31.9474,84390.0
2018-12-26 12:25:00,37.76,37.82,37.68,37.69,45771.0,31.9474,31.9982,31.8797,31.8882,45771.0
2018-12-26 12:30:00,37.69,37.83,37.67,37.83,56448.0,31.8882,32.0066,31.8713,32.0066,56448.0
2018-12-26 12:35:00,37.83,37.86,37.75,37.75,49858.0,32.0066,32.032,31.939,31.939,49858.0
2018-12-26 12:40:00,37.75,37.9,37.75,37.87,73855.0,31.939,32.0659,31.939,32.0405,73855.0
2018-12-26 12:45:00,37.87,37.94,37.73,37.76,37089.0,32.0405,32.0997,31.922,31.9474,37089.0
2018-12-26 12:50:00,37.75,37.87,37.75,37.82,41165.0,31.939,32.0405,31.939,31.9982,41165.0
2018-12-26 12:55:00,37.82,37.89,37.8,37.82,46008.0,31.9982,32.0574,31.9813,31.9982,46008.0
2018-12-26 13:00:00,37.82,37.88,37.75,37.75,54781.0,31.9982,32.049,31.939,31.939,54781.0
2018-12-26 13:05:00,37.76,37.78,37.59,37.64,60384.0,31.9474,31.9643,31.8036,31.8459,60384.0
2018-12-26 13:10:00,37.65,37.69,37.51,37.54,74511.0,31.8544,31.8882,31.7359,31.7613,74511.0
2018-12-26 13:15:00,37.54,37.56,37.46,37.46,42528.0,31.7613,31.7782,31.6936,31.6936,42528.0
2018-12-26 13:20:00,37.46,37.58,37.45,37.56,70402.0,31.6936,31.7951,31.6851,31.7782,70402.0
2018-12-26 13:25:00,37.55,37.63,37.51,37.55,75256.0,31.7698,31.8374,31.7359,31.7698,75256.0
2018-12-26 13:30:00,37.55,37.61,37.54,37.55,55355.0,31.7698,31.8205,31.7613,31.7698,55355.0
2018-12-26 13:35:00,37.55,37.6,37.53,37.6,34468.0,31.7698,31.8121,31.7528,31.8121,34468.0
2018-12-26 13:40:00,37.6,37.65,37.59,37.62,25479.0,31.8121,31.8544,31.8036,31.829,25479.0
2018-12-26 13:45:00,37.63,37.78,37.63,37.76,39963.0,31.8374,31.9643,31.8374,31.9474,39963.0
2018-12-26 13:50:00,37.77,37.92,37.77,37.92,42098.0,31.9559,32.0828,31.9559,32.0828,42098.0
2018-12-26 13:55:00,37.92,37.99,37.9,37.95,91815.0,32.0828,32.142,32.0659,32.1082,91815.0
2018-12-26 14:00:00,37.95,37.97,37.89,37.9,26829.0,32.1082,32.1251,32.0574,32.0659,26829.0
2018-12-26 14:05:00,37.89,37.93,37.82,37.92,43370.0,32.0574,32.0913,31.9982,32.0828,43370.0
2018-12-26 14:10:00,37.92,38.02,37.92,37.94,51824.0,32.0828,32.1674,32.0828,32.0997,51824.0
2018-12-26 14:15:00,37.94,37.98,37.81,37.84,70098.0,32.0997,32.1336,31.9897,32.0151,70098.0
2018-12-26 14:20:00,37.85,37.85,37.78,37.84,34915.0,32.0236,32.0236,31.9643,32.0151,34915.0
2018-12-26 14:25:00,37.84,37.85,37.73,37.8,49270.0,32.0151,32.0236,31.922,31.9813,49270.0
2018-12-26 14:30:00,37.81,37.94,37.81,37.88,33106.0,31.9897,32.0997,31.9897,32.049,33106.0
2018-12-26 14:35:00,37.88,37.9,37.79,37.8,28475.0,32.049,32.0659,31.9728,31.9813,28475.0
2018-12-26 14:40:00,37.81,37.83,37.72,37.8,39033.0,31.9897,32.0066,31.9136,31.9813,39033.0
2018-12-26 14:45:00,37.81,37.82,37.71,37.72,42118.0,31.9897,31.9982,31.9051,31.9136,42118.0
2018-12-26 14:50:00,37.71,37.82,37.71,37.79,39121.0,31.9051,31.9982,31.9051,31.9728,39121.0
2018-12-26 14:55:00,37.79,37.92,37.72,37.92,63362.0,31.9728,32.0828,31.9136,32.0828,63362.0
2018-12-26 15:00:00,37.91,37.95,37.86,37.93,48548.0,32.0743,32.1082,32.032,32.0913,48548.0
2018-12-26 15:05:00,37.94,38.05,37.93,37.97,48651.0,32.0997,32.1928,32.0913,32.1251,48651.0
2018-12-26 15:10:00,37.97,38.01,37.93,37.98,71224.0,32.1251,32.1589,32.0913,32.1336,71224.0
2018-12-26 15:15:00,37.98,38.04,37.94,37.94,37962.0,32.1336,32.1843,32.0997,32.0997,37962.0
2018-12-26 15:20:00,37.95,38.09,37.93,38.09,54114.0,32.1082,32.2266,32.0913,32.2266,54114.0
2018-12-26 15:25:00,38.08,38.12,38.06,38.09,102171.0,32.2182,32.252,32.2012,32.2266,102171.0
2018-12-26 15:30:00,38.1,38.24,38.09,38.21,92799.0,32.2351,32.3535,32.2266,32.3282,92799.0
2018-12-26 15:35:00,38.2,38.37,38.18,38.37,93574.0,32.3197,32.4635,32.3028,32.4635,93574.0
2018-12-26 15:40:00,38.35,38.48,38.28,38.48,110185.0,32.4466,32.5566,32.3874,32.5566,110185.0
2018-12-26 15:45:00,38.48,38.56,38.33,38.38,178916.0,32.5566,32.6243,32.4297,32.472,178916.0
2018-12-26 15:50:00,38.39,38.54,38.37,38.54,178870.0,32.4804,32.6074,32.4635,32.6074,178870.0
2018-12-26 15:55:00,38.54,38.62,38.51,38.59,342799.0,32.6074,32.675,32.582,32.6497,342799.0
2018-12-27 09:30:00,38.24,38.25,37.9,38.18,161005.0,32.3535,32.362,32.0659,32.3028,161005.0
2018-12-27 09:35:00,38.2,38.45,38.13,38.28,57300.0,32.3197,32.5312,32.2605,32.3874,57300.0
2018-12-27 09:40:00,38.23,38.33,37.94,37.96,45204.0,32.3451,32.4297,32.0997,32.1166,45204.0
2018-12-27 09:45:00,37.94,38.0,37.83,37.88,60774.0,32.0997,32.1505,32.0066,32.049,60774.0
2018-12-27 09:50:00,37.87,37.94,37.79,37.82,74400.0,32.0405,32.0997,31.9728,31.9982,74400.0
2018-12-27 09:55:00,37.8,38.03,37.75,37.96,81437.0,31.9813,32.1759,31.939,32.1166,81437.0
2018-12-27 10:00:00,37.97,38.16,37.9,37.95,147954.0,32.1251,32.2859,32.0659,32.1082,147954.0
2018-12-27 10:05:00,37.94,38.03,37.79,37.84,120140.0,32.0997,32.1759,31.9728,32.0151,120140.0
2018-12-27 10:10:00,37.84,37.92,37.76,37.91,54275.0,32.0151,32.0828,31.9474,32.0743,54275.0
2018-12-27 10:15:00,37.91,38.01,37.86,37.9,91149.0,32.0743,32.1589,32.032,32.0659,91149.0
2018-12-27 10:20:00,37.87,37.97,37.84,37.94,41141.0,32.0405,32.1251,32.0151,32.0997,41141.0
2018-12-27 10:25:00,37.95,38.02,37.91,37.93,53836.0,32.1082,32.1674,32.0743,32.0913,53836.0
2018-12-27 10:30:00,37.93,38.09,37.83,38.08,50092.0,32.0913,32.2266,32.0066,32.2182,50092.0
2018-12-27 10:35:00,38.08,38.2,38.06,38.07,61795.0,32.2182,32.3197,32.2012,32.2097,61795.0
2018-12-27 10:40:00,38.08,38.28,38.03,38.25,52604.0,32.2182,32.3874,32.1759,32.362,52604.0
2018-12-27 10:45:00,38.26,38.31,38.16,38.26,48479.0,32.3705,32.4128,32.2859,32.3705,48479.0
2018-12-27 10:50:00,38.27,38.29,38.12,38.12,57698.0,32.3789,32.3958,32.252,32.252,57698.0
2018-12-27 10:55:00,38.13,38.21,38.06,38.11,59846.0,32.2605,32.3282,32.2012,32.2435,59846.0
2018-12-27 11:00:00,38.1,38.16,38.07,38.14,117141.0,32.2351,32.2859,32.2097,32.2689,117141.0
2018-12-27 11:05:00,38.15,38.16,38.02,38.05,78719.0,32.2774,32.2859,32.1674,32.1928,78719.0
2018-12-27 11:10:00,38.04,38.19,38.02,38.18,71006.0,32.1843,32.3112,32.1674,32.3028,71006.0
2018-12-27 11:15:00,38.17,38.23,38.13,38.18,82419.0,32.2943,32.3451,32.2605,32.3028,82419.0
2018-12-27 11:20:00,38.17,38.22,38.11,38.15,68178.0,32.2943,32.3366,32.2435,32.2774,68178.0
2018-12-27 11:25:00,38.16,38.35,38.14,38.3,50643.0,32.2859,32.4466,32.2689,32.4043,50643.0
2018-12-27 11:30:00,38.33,38.45,38.33,38.35,66016.0,32.4297,32.5312,32.4297,32.4466,66016.0
2018-12-27 11:35:00,38.36,38.37,38.23,38.28,119742.0,32.4551,32.4635,32.3451,32.3874,119742.0
2018-12-27 11:40:00,38.28,38.28,38.17,38.17,71168.0,32.3874,32.3874,32.2943,32.2943,71168.0
2018-12-27 11:45:00,38.16,38.21,38.05,38.09,44802.0,32.2859,32.3282,32.1928,32.2266,44802.0
2018-12-27 11:50:00,38.09,38.15,38.02,38.06,46878.0,32.2266,32.2774,32.1674,32.2012,46878.0
2018-12-27 11:55:00,38.06,38.21,38.03,38.15,29596.0,32.2012,32.3282,32.1759,32.2774,29596.0
2018-12-27 12:00:00,38.14,38.15,38.07,38.09,42399.0,32.2689,32.2774,32.2097,32.2266,42399.0
2018-12-27 12:05:00,38.09,38.21,38.08,38.2,31002.0,32.2266,32.3282,32.2182,32.3197,31002.0
2018-12-27 12:10:00,38.22,38.23,38.15,38.16,24872.0,32.3366,32.3451,32.2774,32.2859,24872.0
2018-12-27 12:15:00,38.16,38.29,38.15,38.25,38117.0,32.2859,32.3958,32.2774,32.362,38117.0
2018-12-27 12:20:00,38.26,38.29,38.2,38.25,43719.0,32.3705,32.3958,32.3197,32.362,43719.0
2018-12-27 12:25:00,38.25,38.27,37.93,37.98,73409.0,32.362,32.3789,32.0913,32.1336,73409.0
2018-12-27 12:30:00,37.98,37.99,37.88,37.94,42870.0,32.1336,32.142,32.049,32.0997,42870.0
2018-12-27 12:35:00,37.94,37.97,37.89,37.9,43223.0,32.0997,32.1251,32.0574,32.0659,43223.0
2018-12-27 12:40:00,37.89,37.93,37.8,37.88,45307.0,32.0574,32.0913,31.9813,32.049,45307.0
2018-12-27 12:45:00,37.87,37.91,37.83,37.89,31353.0,32.0405,32.0743,32.0066,32.0574,31353.0
2018-12-27 12:50:00,37.89,37.96,37.82,37.94,39072.0,32.0574,32.1166,31.9982,32.0997,39072.0
2018-12-27 12:55:00,37.94,37.99,37.91,37.96,43926.0,32.0997,32.142,32.0743,32.1166,43926.0
2018-12-27 13:00:00,37.95,38.0,37.92,37.97,45365.0,32.1082,32.1505,32.0828,32.1251,45365.0
2018-12-27 13:05:00,37.97,38.1,37.97,38.08,62169.0,32.1251,32.2351,32.1251,32.2182,62169.0
2018-12-27 13:10:00,38.09,38.13,38.04,38.11,41126.0,32.2266,32.2605,32.1843,32.2435,41126.0
2018-12-27 13:15:00,38.11,38.12,38.0,38.0,54709.0,32.2435,32.252,32.1505,32.1505,54709.0
2018-12-27 13:20:00,37.99,38.0,37.91,37.94,22569.0,32.142,32.1505,32.0743,32.0997,22569.0
2018-12-27 13:25:00,37.93,38.03,37.93,37.96,25107.0,32.0913,32.1759,32.0913,32.1166,25107.0
2018-12-27 13:30:00,37.95,38.03,37.95,38.0,24981.0,32.1082,32.1759,32.1082,32.1505,24981.0
2018-12-27 13:35:00,38.01,38.01,37.93,37.94,29412.0,32.1589,32.1589,32.0913,32.0997,29412.0
2018-12-27 13:40:00,37.93,38.0,37.92,37.96,32767.0,32.0913,32.1505,32.0828,32.1166,32767.0
2018-12-27 13:45:00,37.96,37.97,37.8,37.82,67715.0,32.1166,32.1251,31.9813,31.9982,67715.0
2018-12-27 13:50:00,37.82,37.87,37.79,37.83,54701.0,31.9982,32.0405,31.9728,32.0066,54701.0
2018-12-27 13:55:00,37.84,37.99,37.82,37.95,39279.0,32.0151,32.142,31.9982,32.1082,39279.0
2018-12-27 14:00:00,37.95,38.04,37.91,38.03,65201.0,32.1082,32.1843,32.0743,32.1759,65201.0
2018-12-27 14:05:00,38.02,38.07,37.88,37.88,81388.0,32.1674,32.2097,32.049,32.049,81388.0
2018-12-27 14:10:00,37.88,37.97,37.87,37.91,91914.0,32.049,32.1251,32.0405,32.0743,91914.0
2018-12-27 14:15:00,37.9,37.94,37.82,37.87,58178.0,32.0659,32.0997,31.9982,32.0405,58178.0
2018-12-27 14:20:00,37.86,37.94,37.85,37.91,47857.0,32.032,32.0997,32.0236,32.0743,47857.0
2018-12-27 14:25:00,37.91,37.95,37.85,37.92,45315.0,32.0743,32.1082,32.0236,32.0828,45315.0
2018-12-27 14:30:00,37.91,37.96,37.86,37.94,90904.0,32.0743,32.1166,32.032,32.0997,90904.0
2018-12-27 14:35:00,37.93,38.01,37.92,37.97,38099.0,32.0913,32.1589,32.0828,32.1251,38099.0
2018-12-27 14:40:00,37.96,38.24,37.96,38.19,62978.0,32.1166,32.3535,32.1166,32.3112,62978.0
2018-12-27 14:45:00,38.19,38.23,38.07,38.13,34358.0,32.3112,32.3451,32.2097,32.2605,34358.0
2018-12-27 14:50:00,38.12,38.36,38.09,38.34,74211.0,32.252,32.4551,32.2266,32.4381,74211.0
2018-12-27 14:55:00,38.33,38.36,38.25,38.35,54497.0,32.4297,32.4551,32.362,32.4466,54497.0
2018-12-27 15:00:00,38.36,38.37,38.2,38.32,97649.0,32.4551,32.4635,32.3197,32.4212,97649.0
2018-12-27 15:05:00,38.32,38.41,38.25,38.35,74206.0,32.4212,32.4974,32.362,32.4466,74206.0
2018-12-27 15:10:00,38.35,38.55,38.26,38.54,101094.0,32.4466,32.6158,32.3705,32.6074,101094.0
2018-12-27 15:15:00,38.55,38.56,38.41,38.5,65222.0,32.6158,32.6243,32.4974,32.5735,65222.0
2018-12-27 15:20:00,38.5,38.69,38.5,38.69,95254.0,32.5735,32.7343,32.5735,32.7343,95254.0
2018-12-27 15:25:00,38.69,38.81,38.62,38.76,89285.0,32.7343,32.8358,32.675,32.7935,89285.0
2018-12-27 15:30:00,38.76,38.85,38.61,38.82,87596.0,32.7935,32.8696,32.6666,32.8443,87596.0
2018-12-27 15:35:00,38.82,39.04,38.81,38.97,132347.0,32.8443,33.0304,32.8358,32.9712,132347.0
2018-12-27 15:40:00,38.98,39.3,38.98,39.21,224886.0,32.9796,33.2504,32.9796,33.1742,224886.0
2018-12-27 15:45:00,39.2,39.23,39.02,39.15,150370.0,33.1658,33.1911,33.0135,33.1235,150370.0
2018-12-27 15:50:00,39.14,39.15,38.97,39.03,186287.0,33.115,33.1235,32.9712,33.0219,186287.0
2018-12-27 15:55:00,39.02,39.33,39.02,39.33,409182.0,33.0135,33.2757,33.0135,33.2757,409182.0
2018-12-28 09:30:00,39.5,39.73,39.35,39.49,182281.0,33.4196,33.6142,33.2927,33.4111,182281.0
2018-12-28 09:35:00,39.48,39.54,39.37,39.49,51177.0,33.4027,33.4534,33.3096,33.4111,51177.0
2018-12-28 09:40:00,39.48,39.68,39.45,39.56,57099.0,33.4027,33.5719,33.3773,33.4703,57099.0
2018-12-28 09:45:00,39.56,39.59,39.29,39.34,91767.0,33.4703,33.4957,33.2419,33.2842,91767.0
2018-12-28 09:50:00,39.35,39.44,39.25,39.37,45645.0,33.2927,33.3688,33.2081,33.3096,45645.0
2018-12-28 09:55:00,39.37,39.41,39.2,39.31,88678.0,33.3096,33.3434,33.1658,33.2588,88678.0
2018-12-28 10:00:00,39.32,39.36,38.96,39.01,77198.0,33.2673,33.3011,32.9627,33.005,77198.0
2018-12-28 10:05:00,39.04,39.12,38.89,38.89,95365.0,33.0304,33.0981,32.9035,32.9035,95365.0
2018-12-28 10:10:00,38.88,38.97,38.86,38.96,88497.0,32.895,32.9712,32.8781,32.9627,88497.0
2018-12-28 10:15:00,38.97,39.01,38.83,38.97,111594.0,32.9712,33.005,32.8527,32.9712,111594.0
2018-12-28 10:20:00,38.98,39.04,38.76,38.79,77025.0,32.9796,33.0304,32.7935,32.8189,77025.0
2018-12-28 10:25:00,38.78,38.93,38.74,38.85,88138.0,32.8104,32.9373,32.7766,32.8696,88138.0
2018-12-28 10:30:00,38.85,38.97,38.84,38.91,79963.0,32.8696,32.9712,32.8612,32.9204,79963.0
2018-12-28 10:35:00,38.9,38.94,38.74,38.87,55642.0,32.9119,32.9458,32.7766,32.8866,55642.0
2018-12-28 10:40:00,38.86,38.91,38.8,38.83,48830.0,32.8781,32.9204,32.8273,32.8527,48830.0
2018-12-28 10:45:00,38.83,38.92,38.78,38.88,50030.0,32.8527,32.9289,32.8104,32.895,50030.0
2018-12-28 10:50:00,38.89,39.0,38.83,38.83,62575.0,32.9035,32.9965,32.8527,32.8527,62575.0
2018-12-28 10:55:00,38.84,38.97,38.84,38.92,44557.0,32.8612,32.9712,32.8612,32.9289,44557.0
2018-12-28 11:00:00,38.93,38.95,38.84,38.87,71160.0,32.9373,32.9542,32.8612,32.8866,71160.0
2018-12-28 11:05:00,38.86,38.95,38.76,38.94,82091.0,32.8781,32.9542,32.7935,32.9458,82091.0
2018-12-28 11:10:00,38.92,39.05,38.92,39.01,38290.0,32.9289,33.0388,32.9289,33.005,38290.0
2018-12-28 11:15:00,39.01,39.14,38.94,38.94,91368.0,33.005,33.115,32.9458,32.9458,91368.0
2018-12-28 11:20:00,38.94,39.01,38.91,38.92,52414.0,32.9458,33.005,32.9204,32.9289,52414.0
2018-12-28 11:25:00,38.92,38.98,38.83,38.96,56197.0,32.9289,32.9796,32.8527,32.9627,56197.0
2018-12-28 11:30:00,38.97,39.0,38.89,38.91,79416.0,32.9712,32.9965,32.9035,32.9204,79416.0
2018-12-28 11:35:00,38.92,39.05,38.89,39.02,40131.0,32.9289,33.0388,32.9035,33.0135,40131.0
2018-12-28 11:40:00,39.02,39.03,38.86,38.86,42008.0,33.0135,33.0219,32.8781,32.8781,42008.0
2018-12-28 11:45:00,38.86,38.9,38.8,38.89,53638.0,32.8781,32.9119,32.8273,32.9035,53638.0
2018-12-28 11:50:00,38.89,39.0,38.86,38.96,21391.0,32.9035,32.9965,32.8781,32.9627,21391.0
2018-12-28 11:55:00,38.96,39.02,38.93,38.96,36461.0,32.9627,33.0135,32.9373,32.9627,36461.0
2018-12-28 12:00:00,38.96,39.05,38.95,39.03,26746.0,32.9627,33.0388,32.9542,33.0219,26746.0
2018-12-28 12:05:00,39.03,39.13,39.0,39.1,25847.0,33.0219,33.1065,32.9965,33.0812,25847.0
2018-12-28 12:10:00,39.1,39.12,39.04,39.05,70318.0,33.0812,33.0981,33.0304,33.0388,70318.0
2018-12-28 12:15:00,39.06,39.07,38.94,39.0,82988.0,33.0473,33.0558,32.9458,32.9965,82988.0
2018-12-28 12:20:00,39.0,39.03,38.93,38.97,104320.0,32.9965,33.0219,32.9373,32.9712,104320.0
2018-12-28 12:25:00,38.97,38.99,38.89,38.95,40168.0,32.9712,32.9881,32.9035,32.9542,40168.0
2018-12-28 12:30:00,38.96,39.01,38.91,38.95,25642.0,32.9627,33.005,32.9204,32.9542,25642.0
2018-12-28 12:35:00,38.95,38.95,38.88,38.94,46624.0,32.9542,32.9542,32.895,32.9458,46624.0
2018-12-28 12:40:00,38.93,38.98,38.91,38.95,30400.0,32.9373,32.9796,32.9204,32.9542,30400.0
2018-12-28 12:45:00,38.93,39.01,38.89,38.9,26827.0,32.9373,33.005,32.9035,32.9119,26827.0
2018-12-28 12:50:00,38.91,38.94,38.86,38.91,23025.0,32.9204,32.9458,32.8781,32.9204,23025.0
2018-12-28 12:55:00,38.9,38.91,38.62,38.64,65673.0,32.9119,32.9204,32.675,32.692,65673.0
2018-12-28 13:00:00,38.64,38.74,38.64,38.69,29681.0,32.692,32.7766,32.692,32.7343,29681.0
2018-12-28 13:05:00,38.69,38.8,38.67,38.8,21078.0,32.7343,32.8273,32.7173,32.8273,21078.0
2018-12-28 13:10:00,38.8,38.82,38.76,38.77,15744.0,32.8273,32.8443,32.7935,32.802,15744.0
2018-12-28 13:15:00,38.78,38.81,38.67,38.68,29499.0,32.8104,32.8358,32.7173,32.7258,29499.0
2018-12-28 13:20:00,38.67,38.69,38.61,38.62,30996.0,32.7173,32.7343,32.6666,32.675,30996.0
2018-12-28 13:25:00,38.61,38.67,38.6,38.65,28815.0,32.6666,32.7173,32.6581,32.7004,28815.0
2018-12-28 13:30:00,38.65,38.66,38.58,38.61,42644.0,32.7004,32.7089,32.6412,32.6666,42644.0
2018-12-28 13:35:00,38.61,38.71,38.61,38.71,31796.0,32.6666,32.7512,32.6666,32.7512,31796.0
2018-12-28 13:40:00,38.7,38.71,38.65,38.65,90416.0,32.7427,32.7512,32.7004,32.7004,90416.0
2018-12-28 13:45:00,38.65,38.76,38.64,38.73,59912.0,32.7004,32.7935,32.692,32.7681,59912.0
2018-12-28 13:50:00,38.73,38.81,38.66,38.69,48240.0,32.7681,32.8358,32.7089,32.7343,48240.0
2018-12-28 13:55:00,38.69,38.79,38.69,38.73,34876.0,32.7343,32.8189,32.7343,32.7681,34876.0
2018-12-28 14:00:00,38.74,38.84,38.74,38.8,39457.0,32.7766,32.8612,32.7766,32.8273,39457.0
2018-12-28 14:05:00,38.8,38.88,38.8,38.88,36065.0,32.8273,32.895,32.8273,32.895,36065.0
2018-12-28 14:10:00,38.87,38.97,38.84,38.96,19251.0,32.8866,32.9712,32.8612,32.9627,19251.0
2018-12-28 14:15:00,38.97,39.06,38.95,38.95,71109.0,32.9712,33.0473,32.9542,32.9542,71109.0
2018-12-28 14:20:00,38.95,39.01,38.9,38.98,31039.0,32.9542,33.005,32.9119,32.9796,31039.0
2018-12-28 14:25:00,38.97,39.02,38.91,38.92,30967.0,32.9712,33.0135,32.9204,32.9289,30967.0
2018-12-28 14:30:00,38.92,39.02,38.87,39.01,34323.0,32.9289,33.0135,32.8866,33.005,34323.0
2018-12-28 14:35:00,39.02,39.12,39.0,39.12,75986.0,33.0135,33.0981,32.9965,33.0981,75986.0
2018-12-28 14:40:00,39.11,39.22,39.08,39.12,67956.0,33.0896,33.1827,33.0642,33.0981,67956.0
2018-12-28 14:45:00,39.12,39.2,39.0,39.2,74210.0,33.0981,33.1658,32.9965,33.1658,74210.0
2018-12-28 14:50:00,39.19,39.19,39.09,39.14,56888.0,33.1573,33.1573,33.0727,33.115,56888.0
2018-12-28 14:55:00,39.15,39.15,39.02,39.07,31752.0,33.1235,33.1235,33.0135,33.0558,31752.0
2018-12-28 15:00:00,39.07,39.12,38.97,38.98,49527.0,33.0558,33.0981,32.9712,32.9796,49527.0
2018-12-28 15:05:00,38.97,38.98,38.77,38.85,62254.0,32.9712,32.9796,32.802,32.8696,62254.0
2018-12-28 15:10:00,38.84,38.85,38.67,38.85,56335.0,32.8612,32.8696,32.7173,32.8696,56335.0
2018-12-28 15:15:00,38.85,38.86,38.68,38.68,71679.0,32.8696,32.8781,32.7258,32.7258,71679.0
2018-12-28 15:20:00,38.68,38.69,38.54,38.65,146467.0,32.7258,32.7343,32.6074,32.7004,146467.0
2018-12-28 15:25:00,38.65,38.66,38.39,38.48,123147.0,32.7004,32.7089,32.4804,32.5566,123147.0
2018-12-28 15:30:00,38.47,38.53,38.36,38.46,97057.0,32.5481,32.5989,32.4551,32.5397,97057.0
2018-12-28 15:35:00,38.46,38.59,38.44,38.45,83319.0,32.5397,32.6497,32.5227,32.5312,83319.0
2018-12-28 15:40:00,38.45,38.56,38.41,38.45,132111.0,32.5312,32.6243,32.4974,32.5312,132111.0
2018-12-28 15:45:00,38.47,38.58,38.46,38.58,147368.0,32.5481,32.6412,32.5397,32.6412,147368.0
2018-12-28 15:50:00,38.57,38.61,38.47,38.48,136513.0,32.6327,32.6666,32.5481,32.5566,136513.0
2018-12-28 15:55:00,38.48,38.69,38.47,38.61,276919.0,32.5566,32.7343,32.5481,32.6666,276919.0
2018-12-31 09:30:00,38.68,39.1,38.68,39.0,114075.0,32.7258,33.0812,32.7258,32.9965,114075.0
2018-12-31 09:35:00,39.04,39.21,38.97,38.97,31452.0,33.0304,33.1742,32.9712,32.9712,31452.0
2018-12-31 09:40:00,38.96,38.97,38.83,38.86,45761.0,32.9627,32.9712,32.8527,32.8781,45761.0
2018-12-31 09:45:00,38.84,38.9,38.78,38.8,44602.0,32.8612,32.9119,32.8104,32.8273,44602.0
2018-12-31 09:50:00,38.82,38.91,38.75,38.85,42414.0,32.8443,32.9204,32.785,32.8696,42414.0
2018-12-31 09:55:00,38.84,38.85,38.66,38.73,46937.0,32.8612,32.8696,32.7089,32.7681,46937.0
2018-12-31 10:00:00,38.72,38.76,38.64,38.74,46525.0,32.7596,32.7935,32.692,32.7766,46525.0
2018-12-31 10:05:00,38.74,38.79,38.68,38.71,47607.0,32.7766,32.8189,32.7258,32.7512,47607.0
2018-12-31 10:10:00,38.69,38.78,38.66,38.67,34133.0,32.7343,32.8104,32.7089,32.7173,34133.0
2018-12-31 10:15:00,38.65,38.67,38.58,38.59,44140.0,32.7004,32.7173,32.6412,32.6497,44140.0
2018-12-31 10:20:00,38.59,38.61,38.51,38.54,33272.0,32.6497,32.6666,32.582,32.6074,33272.0
2018-12-31 10:25:00,38.52,38.56,38.45,38.52,39745.0,32.5904,32.6243,32.5312,32.5904,39745.0
2018-12-31 10:30:00,38.51,38.53,38.45,38.52,29381.0,32.582,32.5989,32.5312,32.5904,29381.0
2018-12-31 10:35:00,38.51,38.57,38.49,38.49,29578.0,32.582,32.6327,32.5651,32.5651,29578.0
2018-12-31 10:40:00,38.49,38.6,38.48,38.6,34667.0,32.5651,32.6581,32.5566,32.6581,34667.0
2018-12-31 10:45:00,38.59,38.66,38.59,38.61,38049.0,32.6497,32.7089,32.6497,32.6666,38049.0
2018-12-31 10:50:00,38.61,38.71,38.57,38.68,44748.0,32.6666,32.7512,32.6327,32.7258,44748.0
2018-12-31 10:55:00,38.68,38.69,38.6,38.63,26784.0,32.7258,32.7343,32.6581,32.6835,26784.0
2018-12-31 11:00:00,38.64,38.64,38.57,38.63,32283.0,32.692,32.692,32.6327,32.6835,32283.0
2018-12-31 11:05:00,38.63,38.64,38.51,38.52,27259.0,32.6835,32.692,32.582,32.5904,27259.0
2018-12-31 11:10:00,38.52,38.52,38.47,38.5,20205.0,32.5904,32.5904,32.5481,32.5735,20205.0
2018-12-31 11:15:00,38.51,38.51,38.43,38.48,34358.0,32.582,32.582,32.5143,32.5566,34358.0
2018-12-31 11:20:00,38.49,38.5,38.4,38.48,39282.0,32.5651,32.5735,32.4889,32.5566,39282.0
2018-12-31 11:25:00,38.48,38.66,38.47,38.65,58799.0,32.5566,32.7089,32.5481,32.7004,58799.0
2018-12-31 11:30:00,38.64,38.64,38.46,38.53,32919.0,32.692,32.692,32.5397,32.5989,32919.0
2018-12-31 11:35:00,38.53,38.68,38.49,38.62,63925.0,32.5989,32.7258,32.5651,32.675,63925.0
2018-12-31 11:40:00,38.63,38.64,38.53,38.55,85272.0,32.6835,32.692,32.5989,32.6158,85272.0
2018-12-31 11:45:00,38.55,38.66,38.51,38.66,66098.0,32.6158,32.7089,32.582,32.7089,66098.0
2018-12-31 11:50:00,38.66,38.69,38.61,38.63,54261.0,32.7089,32.7343,32.6666,32.6835,54261.0
2018-12-31 11:55:00,38.63,38.76,38.61,38.74,32954.0,32.6835,32.7935,32.6666,32.7766,32954.0
2018-12-31 12:00:00,38.75,38.76,38.68,38.71,23261.0,32.785,32.7935,32.7258,32.7512,23261.0
2018-12-31 12:05:00,38.7,38.74,38.65,38.74,20607.0,32.7427,32.7766,32.7004,32.7766,20607.0
2018-12-31 12:10:00,38.73,38.75,38.6,38.73,53965.0,32.7681,32.785,32.6581,32.7681,53965.0
2018-12-31 12:15:00,38.73,38.74,38.67,38.73,38567.0,32.7681,32.7766,32.7173,32.7681,38567.0
2018-12-31 12:20:00,38.73,38.79,38.71,38.77,67974.0,32.7681,32.8189,32.7512,32.802,67974.0
2018-12-31 12:25:00,38.77,38.86,38.76,38.86,29563.0,32.802,32.8781,32.7935,32.8781,29563.0
2018-12-31 12:30:00,38.86,38.88,38.79,38.8,42979.0,32.8781,32.895,32.8189,32.8273,42979.0
2018-12-31 12:35:00,38.79,38.88,38.78,38.87,45875.0,32.8189,32.895,32.8104,32.8866,45875.0
2018-12-31 12:40:00,38.87,38.96,38.81,38.96,45766.0,32.8866,32.9627,32.8358,32.9627,45766.0
2018-12-31 12:45:00,38.95,38.97,38.91,38.94,27220.0,32.9542,32.9712,32.9204,32.9458,27220.0
2018-12-31 12:50:00,38.93,39.03,38.92,39.02,58838.0,32.9373,33.0219,32.9289,33.0135,58838.0
2018-12-31 12:55:00,39.02,39.02,38.94,39.01,23177.0,33.0135,33.0135,32.9458,33.005,23177.0
2018-12-31 13:00:00,39.03,39.04,38.92,38.97,21497.0,33.0219,33.0304,32.9289,32.9712,21497.0
2018-12-31 13:05:00,38.98,39.02,38.95,39.0,34172.0,32.9796,33.0135,32.9542,32.9965,34172.0
2018-12-31 13:10:00,38.98,39.07,38.97,38.99,31992.0,32.9796,33.0558,32.9712,32.9881,31992.0
2018-12-31 13:15:00,38.98,39.07,38.98,39.02,26987.0,32.9796,33.0558,32.9796,33.0135,26987.0
2018-12-31 13:20:00,39.02,39.05,38.99,39.03,16945.0,33.0135,33.0388,32.9881,33.0219,16945.0
2018-12-31 13:25:00,39.02,39.07,39.01,39.06,8079.0,33.0135,33.0558,33.005,33.0473,8079.0
2018-12-31 13:30:00,39.06,39.06,38.98,39.01,33062.0,33.0473,33.0473,32.9796,33.005,33062.0
2018-12-31 13:35:00,39.01,39.12,39.0,39.09,42107.0,33.005,33.0981,32.9965,33.0727,42107.0
2018-12-31 13:40:00,39.08,39.09,38.94,38.95,221172.0,33.0642,33.0727,32.9458,32.9542,221172.0
2018-12-31 13:45:00,38.94,38.95,38.83,38.88,48111.0,32.9458,32.9542,32.8527,32.895,48111.0
2018-12-31 13:50:00,38.87,38.89,38.8,38.82,24866.0,32.8866,32.9035,32.8273,32.8443,24866.0
2018-12-31 13:55:00,38.82,38.9,38.81,38.87,49249.0,32.8443,32.9119,32.8358,32.8866,49249.0
2018-12-31 14:00:00,38.87,38.91,38.81,38.9,66062.0,32.8866,32.9204,32.8358,32.9119,66062.0
2018-12-31 14:05:00,38.91,39.0,38.9,38.98,74417.0,32.9204,32.9965,32.9119,32.9796,74417.0
2018-12-31 14:10:00,38.98,39.0,38.93,38.94,55104.0,32.9796,32.9965,32.9373,32.9458,55104.0
2018-12-31 14:15:00,38.95,38.98,38.89,38.97,46808.0,32.9542,32.9796,32.9035,32.9712,46808.0
2018-12-31 14:20:00,38.98,38.98,38.79,38.87,40891.0,32.9796,32.9796,32.8189,32.8866,40891.0
2018-12-31 14:25:00,38.87,38.89,38.83,38.89,37108.0,32.8866,32.9035,32.8527,32.9035,37108.0
2018-12-31 14:30:00,38.89,38.9,38.84,38.85,61051.0,32.9035,32.9119,32.8612,32.8696,61051.0
2018-12-31 14:35:00,38.85,38.97,38.83,38.93,87257.0,32.8696,32.9712,32.8527,32.9373,87257.0
2018-12-31 14:40:00,38.94,39.03,38.94,39.01,44180.0,32.9458,33.0219,32.9458,33.005,44180.0
2018-12-31 14:45:00,39.0,39.05,38.97,39.0,30972.0,32.9965,33.0388,32.9712,32.9965,30972.0
2018-12-31 14:50:00,39.01,39.1,38.98,39.04,50076.0,33.005,33.0812,32.9796,33.0304,50076.0
2018-12-31 14:55:00,39.04,39.04,38.97,38.98,43978.0,33.0304,33.0304,32.9712,32.9796,43978.0
2018-12-31 15:00:00,38.98,39.08,38.98,38.99,46085.0,32.9796,33.0642,32.9796,32.9881,46085.0
2018-12-31 15:05:00,38.99,39.08,38.99,39.05,86354.0,32.9881,33.0642,32.9881,33.0388,86354.0
2018-12-31 15:10:00,39.04,39.15,39.02,39.12,102094.0,33.0304,33.1235,33.0135,33.0981,102094.0
2018-12-31 15:15:00,39.12,39.18,39.08,39.18,109674.0,33.0981,33.1488,33.0642,33.1488,109674.0
2018-12-31 15:20:00,39.19,39.25,39.13,39.15,91634.0,33.1573,33.2081,33.1065,33.1235,91634.0
2018-12-31 15:25:00,39.15,39.27,39.15,39.23,91101.0,33.1235,33.225,33.1235,33.1911,91101.0
2018-12-31 15:30:00,39.23,39.28,39.23,39.24,67892.0,33.1911,33.2334,33.1911,33.1996,67892.0
2018-12-31 15:35:00,39.23,39.27,39.21,39.27,148517.0,33.1911,33.225,33.1742,33.225,148517.0
2018-12-31 15:40:00,39.28,39.34,39.26,39.3,87397.0,33.2334,33.2842,33.2165,33.2504,87397.0
2018-12-31 15:45:00,39.31,39.38,39.19,39.22,161782.0,33.2588,33.3181,33.1573,33.1827,161782.0
2018-12-31 15:50:00,39.22,39.25,39.13,39.17,151890.0,33.1827,33.2081,33.1065,33.1404,151890.0
2018-12-31 15:55:00,39.17,39.41,39.07,39.41,462640.0,33.1404,33.3434,33.0558,33.3434,462640.0
2019-01-02 09:30:00,38.9,38.97,38.72,38.8,106313.0,32.9119,32.9712,32.7596,32.8273,106313.0
2019-01-02 09:35:00,38.78,38.93,38.67,38.86,56178.0,32.8104,32.9373,32.7173,32.8781,56178.0
2019-01-02 09:40:00,38.84,38.98,38.69,38.97,34657.0,32.8612,32.9796,32.7343,32.9712,34657.0
2019-01-02 09:45:00,38.97,39.03,38.86,38.88,28023.0,32.9712,33.0219,32.8781,32.895,28023.0
2019-01-02 09:50:00,38.89,38.95,38.74,38.84,46026.0,32.9035,32.9542,32.7766,32.8612,46026.0
2019-01-02 09:55:00,38.84,39.05,38.82,39.05,35692.0,32.8612,33.0388,32.8443,33.0388,35692.0
2019-01-02 10:00:00,39.03,39.03,38.88,39.01,29223.0,33.0219,33.0219,32.895,33.005,29223.0
2019-01-02 10:05:00,39.0,39.1,38.96,39.08,45360.0,32.9965,33.0812,32.9627,33.0642,45360.0
2019-01-02 10:10:00,39.08,39.17,39.05,39.1,35690.0,33.0642,33.1404,33.0388,33.0812,35690.0
2019-01-02 10:15:00,39.09,39.19,39.08,39.15,65623.0,33.0727,33.1573,33.0642,33.1235,65623.0
2019-01-02 10:20:00,39.16,39.24,39.12,39.23,87577.0,33.1319,33.1996,33.0981,33.1911,87577.0
2019-01-02 10:25:00,39.23,39.38,39.21,39.27,60225.0,33.1911,33.3181,33.1742,33.225,60225.0
2019-01-02 10:30:00,39.27,39.27,39.11,39.13,43642.0,33.225,33.225,33.0896,33.1065,43642.0
2019-01-02 10:35:00,39.14,39.16,39.04,39.04,68554.0,33.115,33.1319,33.0304,33.0304,68554.0
2019-01-02 10:40:00,39.05,39.29,39.05,39.29,41566.0,33.0388,33.2419,33.0388,33.2419,41566.0
2019-01-02 10:45:00,39.29,39.35,39.25,39.3,36813.0,33.2419,33.2927,33.2081,33.2504,36813.0
2019-01-02 10:50:00,39.28,39.42,39.25,39.4,29274.0,33.2334,33.3519,33.2081,33.335,29274.0
2019-01-02 10:55:00,39.4,39.44,39.31,39.35,28691.0,33.335,33.3688,33.2588,33.2927,28691.0
2019-01-02 11:00:00,39.35,39.38,39.27,39.35,50188.0,33.2927,33.3181,33.225,33.2927,50188.0
2019-01-02 11:05:00,39.36,39.45,39.35,39.42,27189.0,33.3011,33.3773,33.2927,33.3519,27189.0
2019-01-02 11:10:00,39.43,39.48,39.4,39.48,26718.0,33.3604,33.4027,33.335,33.4027,26718.0
2019-01-02 11:15:00,39.49,39.55,39.39,39.55,40420.0,33.4111,33.4619,33.3265,33.4619,40420.0
2019-01-02 11:20:00,39.56,39.59,39.51,39.55,31892.0,33.4703,33.4957,33.428,33.4619,31892.0
2019-01-02 11:25:00,39.54,39.6,39.38,39.39,46589.0,33.4534,33.5042,33.3181,33.3265,46589.0
2019-01-02 11:30:00,39.39,39.39,39.29,39.35,75187.0,33.3265,33.3265,33.2419,33.2927,75187.0
2019-01-02 11:35:00,39.35,39.41,39.31,39.36,34797.0,33.2927,33.3434,33.2588,33.3011,34797.0
2019-01-02 11:40:00,39.35,39.51,39.35,39.49,22123.0,33.2927,33.428,33.2927,33.4111,22123.0
2019-01-02 11:45:00,39.5,39.52,39.43,39.48,39431.0,33.4196,33.4365,33.3604,33.4027,39431.0
2019-01-02 11:50:00,39.49,39.49,39.35,39.35,31431.0,33.4111,33.4111,33.2927,33.2927,31431.0
2019-01-02 11:55:00,39.35,39.4,39.29,39.3,47569.0,33.2927,33.335,33.2419,33.2504,47569.0
2019-01-02 12:00:00,39.3,39.32,39.24,39.27,28424.0,33.2504,33.2673,33.1996,33.225,28424.0
2019-01-02 12:05:00,39.27,39.35,39.24,39.27,44625.0,33.225,33.2927,33.1996,33.225,44625.0
2019-01-02 12:10:00,39.26,39.33,39.25,39.33,26462.0,33.2165,33.2757,33.2081,33.2757,26462.0
2019-01-02 12:15:00,39.33,39.34,39.29,39.3,29535.0,33.2757,33.2842,33.2419,33.2504,29535.0
2019-01-02 12:20:00,39.31,39.35,39.26,39.28,59528.0,33.2588,33.2927,33.2165,33.2334,59528.0
2019-01-02 12:25:00,39.28,39.36,39.26,39.32,15901.0,33.2334,33.3011,33.2165,33.2673,15901.0
2019-01-02 12:30:00,39.33,39.35,39.28,39.29,25651.0,33.2757,33.2927,33.2334,33.2419,25651.0
2019-01-02 12:35:00,39.3,39.48,39.27,39.47,48034.0,33.2504,33.4027,33.225,33.3942,48034.0
2019-01-02 12:40:00,39.48,39.49,39.42,39.46,23889.0,33.4027,33.4111,33.3519,33.3857,23889.0
2019-01-02 12:45:00,39.46,39.52,39.46,39.5,24515.0,33.3857,33.4365,33.3857,33.4196,24515.0
2019-01-02 12:50:00,39.5,39.53,39.38,39.39,28911.0,33.4196,33.445,33.3181,33.3265,28911.0
2019-01-02 12:55:00,39.4,39.47,39.39,39.44,17709.0,33.335,33.3942,33.3265,33.3688,17709.0
2019-01-02 13:00:00,39.44,39.49,39.43,39.45,13547.0,33.3688,33.4111,33.3604,33.3773,13547.0
2019-01-02 13:05:00,39.45,39.58,39.45,39.56,16035.0,33.3773,33.4873,33.3773,33.4703,16035.0
2019-01-02 13:10:00,39.56,39.59,39.5,39.52,23310.0,33.4703,33.4957,33.4196,33.4365,23310.0
2019-01-02 13:15:00,39.52,39.53,39.45,39.48,19599.0,33.4365,33.445,33.3773,33.4027,19599.0
2019-01-02 13:20:00,39.47,39.49,39.43,39.47,14486.0,33.3942,33.4111,33.3604,33.3942,14486.0
2019-01-02 13:25:00,39.48,39.53,39.44,39.48,40878.0,33.4027,33.445,33.3688,33.4027,40878.0
2019-01-02 13:30:00,39.49,39.53,39.45,39.51,29968.0,33.4111,33.445,33.3773,33.428,29968.0
2019-01-02 13:35:00,39.51,39.52,39.44,39.48,24042.0,33.428,33.4365,33.3688,33.4027,24042.0
2019-01-02 13:40:00,39.47,39.49,39.44,39.45,19528.0,33.3942,33.4111,33.3688,33.3773,19528.0
2019-01-02 13:45:00,39.45,39.51,39.44,39.5,14423.0,33.3773,33.428,33.3688,33.4196,14423.0
2019-01-02 13:50:00,39.5,39.54,39.49,39.52,27441.0,33.4196,33.4534,33.4111,33.4365,27441.0
2019-01-02 13:55:00,39.52,39.68,39.51,39.66,39602.0,33.4365,33.5719,33.428,33.5549,39602.0
2019-01-02 14:00:00,39.67,39.67,39.56,39.63,33823.0,33.5634,33.5634,33.4703,33.5296,33823.0
2019-01-02 14:05:00,39.64,39.64,39.53,39.59,39387.0,33.538,33.538,33.445,33.4957,39387.0
2019-01-02 14:10:00,39.59,39.59,39.48,39.56,78153.0,33.4957,33.4957,33.4027,33.4703,78153.0
2019-01-02 14:15:00,39.56,39.58,39.53,39.55,51449.0,33.4703,33.4873,33.445,33.4619,51449.0
2019-01-02 14:20:00,39.55,39.63,39.54,39.61,55479.0,33.4619,33.5296,33.4534,33.5126,55479.0
2019-01-02 14:25:00,39.61,39.66,39.6,39.63,66793.0,33.5126,33.5549,33.5042,33.5296,66793.0
2019-01-02 14:30:00,39.63,39.72,39.63,39.68,32785.0,33.5296,33.6057,33.5296,33.5719,32785.0
2019-01-02 14:35:00,39.68,39.69,39.63,39.65,25527.0,33.5719,33.5803,33.5296,33.5465,25527.0
2019-01-02 14:40:00,39.65,39.65,39.57,39.58,37985.0,33.5465,33.5465,33.4788,33.4873,37985.0
2019-01-02 14:45:00,39.59,39.66,39.57,39.66,34402.0,33.4957,33.5549,33.4788,33.5549,34402.0
2019-01-02 14:50:00,39.65,39.66,39.59,39.59,69050.0,33.5465,33.5549,33.4957,33.4957,69050.0
2019-01-02 14:55:00,39.59,39.61,39.45,39.47,34207.0,33.4957,33.5126,33.3773,33.3942,34207.0
2019-01-02 15:00:00,39.46,39.53,39.41,39.42,46426.0,33.3857,33.445,33.3434,33.3519,46426.0
2019-01-02 15:05:00,39.41,39.41,39.36,39.36,53822.0,33.3434,33.3434,33.3011,33.3011,53822.0
2019-01-02 15:10:00,39.37,39.41,39.29,39.41,39641.0,33.3096,33.3434,33.2419,33.3434,39641.0
2019-01-02 15:15:00,39.4,39.41,39.29,39.34,66692.0,33.335,33.3434,33.2419,33.2842,66692.0
2019-01-02 15:20:00,39.35,39.42,39.31,39.38,120017.0,33.2927,33.3519,33.2588,33.3181,120017.0
2019-01-02 15:25:00,39.38,39.45,39.35,39.43,68297.0,33.3181,33.3773,33.2927,33.3604,68297.0
2019-01-02 15:30:00,39.41,39.42,39.31,39.37,76071.0,33.3434,33.3519,33.2588,33.3096,76071.0
2019-01-02 15:35:00,39.38,39.49,39.37,39.41,42984.0,33.3181,33.4111,33.3096,33.3434,42984.0
2019-01-02 15:40:00,39.4,39.45,39.36,39.41,98296.0,33.335,33.3773,33.3011,33.3434,98296.0
2019-01-02 15:45:00,39.41,39.5,39.41,39.47,83740.0,33.3434,33.4196,33.3434,33.3942,83740.0
2019-01-02 15:50:00,39.46,39.51,39.42,39.5,150021.0,33.3857,33.428,33.3519,33.4196,150021.0
2019-01-02 15:55:00,39.5,39.66,39.49,39.61,259171.0,33.4196,33.5549,33.4111,33.5126,259171.0
2019-01-03 09:30:00,39.44,39.58,39.35,39.46,68249.0,33.3688,33.4873,33.2927,33.3857,68249.0
2019-01-03 09:35:00,39.46,39.51,39.2,39.25,51347.0,33.3857,33.428,33.1658,33.2081,51347.0
2019-01-03 09:40:00,39.26,39.55,39.23,39.52,52769.0,33.2165,33.4619,33.1911,33.4365,52769.0
2019-01-03 09:45:00,39.53,39.6,39.48,39.52,62680.0,33.445,33.5042,33.4027,33.4365,62680.0
2019-01-03 09:50:00,39.51,39.55,39.42,39.53,31403.0,33.428,33.4619,33.3519,33.445,31403.0
2019-01-03 09:55:00,39.54,39.61,39.48,39.5,32185.0,33.4534,33.5126,33.4027,33.4196,32185.0
2019-01-03 10:00:00,39.5,39.5,39.14,39.15,69698.0,33.4196,33.4196,33.115,33.1235,69698.0
2019-01-03 10:05:00,39.15,39.25,39.12,39.13,35978.0,33.1235,33.2081,33.0981,33.1065,35978.0
2019-01-03 10:10:00,39.13,39.13,38.96,38.97,61576.0,33.1065,33.1065,32.9627,32.9712,61576.0
2019-01-03 10:15:00,38.97,39.09,38.91,39.07,46800.0,32.9712,33.0727,32.9204,33.0558,46800.0
2019-01-03 10:20:00,39.08,39.21,39.02,39.2,97758.0,33.0642,33.1742,33.0135,33.1658,97758.0
2019-01-03 10:25:00,39.19,39.23,39.13,39.15,31748.0,33.1573,33.1911,33.1065,33.1235,31748.0
2019-01-03 10:30:00,39.15,39.15,39.05,39.09,83719.0,33.1235,33.1235,33.0388,33.0727,83719.0
2019-01-03 10:35:00,39.08,39.11,38.95,39.04,46763.0,33.0642,33.0896,32.9542,33.0304,46763.0
2019-01-03 10:40:00,39.04,39.11,39.01,39.01,43400.0,33.0304,33.0896,33.005,33.005,43400.0
2019-01-03 10:45:00,39.01,39.13,39.01,39.03,24257.0,33.005,33.1065,33.005,33.0219,24257.0
2019-01-03 10:50:00,39.03,39.15,39.01,39.08,37330.0,33.0219,33.1235,33.005,33.0642,37330.0
2019-01-03 10:55:00,39.08,39.23,39.07,39.22,39208.0,33.0642,33.1911,33.0558,33.1827,39208.0
2019-01-03 11:00:00,39.22,39.26,39.18,39.22,29438.0,33.1827,33.2165,33.1488,33.1827,29438.0
2019-01-03 11:05:00,39.21,39.23,39.16,39.18,34459.0,33.1742,33.1911,33.1319,33.1488,34459.0
2019-01-03 11:10:00,39.19,39.3,39.19,39.27,41746.0,33.1573,33.2504,33.1573,33.225,41746.0
2019-01-03 11:15:00,39.28,39.33,39.22,39.24,44943.0,33.2334,33.2757,33.1827,33.1996,44943.0
2019-01-03 11:20:00,39.25,39.32,39.23,39.26,35595.0,33.2081,33.2673,33.1911,33.2165,35595.0
2019-01-03 11:25:00,39.26,39.27,39.11,39.13,69343.0,33.2165,33.225,33.0896,33.1065,69343.0
2019-01-03 11:30:00,39.13,39.17,39.08,39.14,122690.0,33.1065,33.1404,33.0642,33.115,122690.0
2019-01-03 11:35:00,39.14,39.35,39.13,39.31,65487.0,33.115,33.2927,33.1065,33.2588,65487.0
2019-01-03 11:40:00,39.32,39.52,39.31,39.45,49770.0,33.2673,33.4365,33.2588,33.3773,49770.0
2019-01-03 11:45:00,39.45,39.49,39.4,39.45,45415.0,33.3773,33.4111,33.335,33.3773,45415.0
2019-01-03 11:50:00,39.45,39.53,39.39,39.4,52996.0,33.3773,33.445,33.3265,33.335,52996.0
2019-01-03 11:55:00,39.39,39.46,39.35,39.4,44072.0,33.3265,33.3857,33.2927,33.335,44072.0
2019-01-03 12:00:00,39.37,39.38,39.24,39.31,42764.0,33.3096,33.3181,33.1996,33.2588,42764.0
2019-01-03 12:05:00,39.3,39.3,39.24,39.24,48220.0,33.2504,33.2504,33.1996,33.1996,48220.0
2019-01-03 12:10:00,39.24,39.32,39.22,39.25,139095.0,33.1996,33.2673,33.1827,33.2081,139095.0
2019-01-03 12:15:00,39.25,39.29,39.14,39.2,30552.0,33.2081,33.2419,33.115,33.1658,30552.0
2019-01-03 12:20:00,39.21,39.28,39.2,39.26,18650.0,33.1742,33.2334,33.1658,33.2165,18650.0
2019-01-03 12:25:00,39.26,39.28,39.16,39.22,32586.0,33.2165,33.2334,33.1319,33.1827,32586.0
2019-01-03 12:30:00,39.22,39.27,39.19,39.26,26827.0,33.1827,33.225,33.1573,33.2165,26827.0
2019-01-03 12:35:00,39.26,39.26,39.15,39.17,27884.0,33.2165,33.2165,33.1235,33.1404,27884.0
2019-01-03 12:40:00,39.17,39.26,39.17,39.26,41101.0,33.1404,33.2165,33.1404,33.2165,41101.0
2019-01-03 12:45:00,39.27,39.3,39.23,39.27,66194.0,33.225,33.2504,33.1911,33.225,66194.0
2019-01-03 12:50:00,39.26,39.33,39.23,39.3,89139.0,33.2165,33.2757,33.1911,33.2504,89139.0
2019-01-03 12:55:00,39.3,39.33,39.26,39.29,49717.0,33.2504,33.2757,33.2165,33.2419,49717.0
2019-01-03 13:00:00,39.28,39.28,39.19,39.24,37864.0,33.2334,33.2334,33.1573,33.1996,37864.0
2019-01-03 13:05:00,39.23,39.25,39.15,39.21,30267.0,33.1911,33.2081,33.1235,33.1742,30267.0
2019-01-03 13:10:00,39.21,39.28,39.17,39.26,26467.0,33.1742,33.2334,33.1404,33.2165,26467.0
2019-01-03 13:15:00,39.25,39.25,39.02,39.07,70726.0,33.2081,33.2081,33.0135,33.0558,70726.0
2019-01-03 13:20:00,39.06,39.12,39.04,39.08,14968.0,33.0473,33.0981,33.0304,33.0642,14968.0
2019-01-03 13:25:00,39.1,39.14,39.08,39.13,19223.0,33.0812,33.115,33.0642,33.1065,19223.0
2019-01-03 13:30:00,39.13,39.21,39.09,39.17,21564.0,33.1065,33.1742,33.0727,33.1404,21564.0
2019-01-03 13:35:00,39.17,39.24,39.12,39.23,27513.0,33.1404,33.1996,33.0981,33.1911,27513.0
2019-01-03 13:40:00,39.23,39.26,39.19,39.23,29712.0,33.1911,33.2165,33.1573,33.1911,29712.0
2019-01-03 13:45:00,39.23,39.28,39.19,39.2,44225.0,33.1911,33.2334,33.1573,33.1658,44225.0
2019-01-03 13:50:00,39.19,39.19,39.09,39.09,37040.0,33.1573,33.1573,33.0727,33.0727,37040.0
2019-01-03 13:55:00,39.1,39.15,39.09,39.15,50021.0,33.0812,33.1235,33.0727,33.1235,50021.0
2019-01-03 14:00:00,39.14,39.18,39.11,39.12,77084.0,33.115,33.1488,33.0896,33.0981,77084.0
2019-01-03 14:05:00,39.12,39.2,39.11,39.17,27936.0,33.0981,33.1658,33.0896,33.1404,27936.0
2019-01-03 14:10:00,39.17,39.2,39.11,39.13,45044.0,33.1404,33.1658,33.0896,33.1065,45044.0
2019-01-03 14:15:00,39.13,39.16,39.06,39.14,50655.0,33.1065,33.1319,33.0473,33.115,50655.0
2019-01-03 14:20:00,39.15,39.19,39.13,39.17,30030.0,33.1235,33.1573,33.1065,33.1404,30030.0
2019-01-03 14:25:00,39.16,39.31,39.14,39.27,31562.0,33.1319,33.2588,33.115,33.225,31562.0
2019-01-03 14:30:00,39.28,39.35,39.25,39.31,45740.0,33.2334,33.2927,33.2081,33.2588,45740.0
2019-01-03 14:35:00,39.31,39.33,39.23,39.27,41682.0,33.2588,33.2757,33.1911,33.225,41682.0
2019-01-03 14:40:00,39.27,39.29,39.16,39.16,31372.0,33.225,33.2419,33.1319,33.1319,31372.0
2019-01-03 14:45:00,39.15,39.18,39.01,39.05,33287.0,33.1235,33.1488,33.005,33.0388,33287.0
2019-01-03 14:50:00,39.05,39.05,38.96,39.0,24029.0,33.0388,33.0388,32.9627,32.9965,24029.0
2019-01-03 14:55:00,39.0,39.0,38.9,38.97,38786.0,32.9965,32.9965,32.9119,32.9712,38786.0
2019-01-03 15:00:00,38.96,38.99,38.88,38.89,20226.0,32.9627,32.9881,32.895,32.9035,20226.0
2019-01-03 15:05:00,38.89,38.94,38.86,38.92,32549.0,32.9035,32.9458,32.8781,32.9289,32549.0
2019-01-03 15:10:00,38.91,38.93,38.86,38.87,42456.0,32.9204,32.9373,32.8781,32.8866,42456.0
2019-01-03 15:15:00,38.85,38.95,38.85,38.93,37360.0,32.8696,32.9542,32.8696,32.9373,37360.0
2019-01-03 15:20:00,38.93,38.99,38.9,38.91,47266.0,32.9373,32.9881,32.9119,32.9204,47266.0
2019-01-03 15:25:00,38.9,38.95,38.86,38.89,28051.0,32.9119,32.9542,32.8781,32.9035,28051.0
2019-01-03 15:30:00,38.88,38.99,38.85,38.96,59765.0,32.895,32.9881,32.8696,32.9627,59765.0
2019-01-03 15:35:00,38.96,38.98,38.78,38.78,71469.0,32.9627,32.9796,32.8104,32.8104,71469.0
2019-01-03 15:40:00,38.78,38.86,38.74,38.82,74327.0,32.8104,32.8781,32.7766,32.8443,74327.0
2019-01-03 15:45:00,38.81,38.87,38.78,38.79,104678.0,32.8358,32.8866,32.8104,32.8189,104678.0
2019-01-03 15:50:00,38.78,38.86,38.73,38.78,103335.0,32.8104,32.8781,32.7681,32.8104,103335.0
2019-01-03 15:55:00,38.79,38.87,38.68,38.75,277361.0,32.8189,32.8866,32.7258,32.785,277361.0
2019-01-04 09:30:00,39.39,39.65,39.39,39.42,62250.0,33.3265,33.5465,33.3265,33.3519,62250.0
2019-01-04 09:35:00,39.38,39.69,39.38,39.63,48026.0,33.3181,33.5803,33.3181,33.5296,48026.0
2019-01-04 09:40:00,39.63,39.77,39.47,39.7,25154.0,33.5296,33.648,33.3942,33.5888,25154.0
2019-01-04 09:45:00,39.7,39.76,39.6,39.73,36170.0,33.5888,33.6396,33.5042,33.6142,36170.0
2019-01-04 09:50:00,39.72,39.74,39.58,39.69,40400.0,33.6057,33.6226,33.4873,33.5803,40400.0
2019-01-04 09:55:00,39.67,39.67,39.57,39.58,24124.0,33.5634,33.5634,33.4788,33.4873,24124.0
2019-01-04 10:00:00,39.59,39.69,39.58,39.66,28495.0,33.4957,33.5803,33.4873,33.5549,28495.0
2019-01-04 10:05:00,39.66,39.67,39.45,39.52,48793.0,33.5549,33.5634,33.3773,33.4365,48793.0
2019-01-04 10:10:00,39.53,39.62,39.52,39.52,107803.0,33.445,33.5211,33.4365,33.4365,107803.0
2019-01-04 10:15:00,39.51,39.53,39.44,39.47,20053.0,33.428,33.445,33.3688,33.3942,20053.0
2019-01-04 10:20:00,39.46,39.65,39.34,39.57,106146.0,33.3857,33.5465,33.2842,33.4788,106146.0
2019-01-04 10:25:00,39.58,39.87,39.58,39.83,127449.0,33.4873,33.7326,33.4873,33.6988,127449.0
2019-01-04 10:30:00,39.81,39.86,39.7,39.71,44474.0,33.6819,33.7242,33.5888,33.5973,44474.0
2019-01-04 10:35:00,39.7,39.76,39.65,39.65,50560.0,33.5888,33.6396,33.5465,33.5465,50560.0
2019-01-04 10:40:00,39.67,39.68,39.52,39.53,33463.0,33.5634,33.5719,33.4365,33.445,33463.0
2019-01-04 10:45:00,39.52,39.64,39.48,39.56,40217.0,33.4365,33.538,33.4027,33.4703,40217.0
2019-01-04 10:50:00,39.57,39.69,39.57,39.62,34700.0,33.4788,33.5803,33.4788,33.5211,34700.0
2019-01-04 10:55:00,39.63,39.74,39.61,39.73,37873.0,33.5296,33.6226,33.5126,33.6142,37873.0
2019-01-04 11:00:00,39.73,39.91,39.72,39.9,61733.0,33.6142,33.7665,33.6057,33.758,61733.0
2019-01-04 11:05:00,39.9,39.92,39.85,39.91,43171.0,33.758,33.7749,33.7157,33.7665,43171.0
2019-01-04 11:10:00,39.91,39.97,39.84,39.84,46476.0,33.7665,33.8172,33.7072,33.7072,46476.0
2019-01-04 11:15:00,39.84,39.84,39.68,39.75,30312.0,33.7072,33.7072,33.5719,33.6311,30312.0
2019-01-04 11:20:00,39.75,39.75,39.59,39.6,41748.0,33.6311,33.6311,33.4957,33.5042,41748.0
2019-01-04 11:25:00,39.6,39.62,39.52,39.59,26154.0,33.5042,33.5211,33.4365,33.4957,26154.0
2019-01-04 11:30:00,39.58,39.71,39.53,39.67,39094.0,33.4873,33.5973,33.445,33.5634,39094.0
2019-01-04 11:35:00,39.67,39.71,39.6,39.63,30440.0,33.5634,33.5973,33.5042,33.5296,30440.0
2019-01-04 11:40:00,39.64,39.8,39.63,39.77,19859.0,33.538,33.6734,33.5296,33.648,19859.0
2019-01-04 11:45:00,39.77,39.89,39.77,39.84,17707.0,33.648,33.7495,33.648,33.7072,17707.0
2019-01-04 11:50:00,39.86,39.94,39.86,39.91,18795.0,33.7242,33.7918,33.7242,33.7665,18795.0
2019-01-04 11:55:00,39.92,39.93,39.84,39.88,27287.0,33.7749,33.7834,33.7072,33.7411,27287.0
2019-01-04 12:00:00,39.86,39.89,39.74,39.77,22175.0,33.7242,33.7495,33.6226,33.648,22175.0
2019-01-04 12:05:00,39.77,39.87,39.77,39.84,14874.0,33.648,33.7326,33.648,33.7072,14874.0
2019-01-04 12:10:00,39.84,39.91,39.83,39.9,18109.0,33.7072,33.7665,33.6988,33.758,18109.0
2019-01-04 12:15:00,39.9,40.0,39.88,39.99,20221.0,33.758,33.8426,33.7411,33.8342,20221.0
2019-01-04 12:20:00,39.99,40.09,39.99,40.01,78059.0,33.8342,33.9188,33.8342,33.8511,78059.0
2019-01-04 12:25:00,40.0,40.08,40.0,40.05,16307.0,33.8426,33.9103,33.8426,33.8849,16307.0
2019-01-04 12:30:00,40.05,40.06,39.97,40.03,15602.0,33.8849,33.8934,33.8172,33.868,15602.0
2019-01-04 12:35:00,40.03,40.03,39.99,40.02,11460.0,33.868,33.868,33.8342,33.8595,11460.0
2019-01-04 12:40:00,40.02,40.08,40.01,40.08,19612.0,33.8595,33.9103,33.8511,33.9103,19612.0
2019-01-04 12:45:00,40.08,40.08,40.03,40.06,28372.0,33.9103,33.9103,33.868,33.8934,28372.0
2019-01-04 12:50:00,40.07,40.1,40.04,40.04,36383.0,33.9018,33.9272,33.8765,33.8765,36383.0
2019-01-04 12:55:00,40.05,40.06,39.97,39.97,32664.0,33.8849,33.8934,33.8172,33.8172,32664.0
2019-01-04 13:00:00,39.98,40.08,39.98,40.05,28352.0,33.8257,33.9103,33.8257,33.8849,28352.0
2019-01-04 13:05:00,40.06,40.16,40.06,40.14,24637.0,33.8934,33.978,33.8934,33.9611,24637.0
2019-01-04 13:10:00,40.15,40.15,40.04,40.04,28752.0,33.9695,33.9695,33.8765,33.8765,28752.0
2019-01-04 13:15:00,40.05,40.09,40.01,40.05,50490.0,33.8849,33.9188,33.8511,33.8849,50490.0
2019-01-04 13:20:00,40.04,40.09,40.01,40.01,29832.0,33.8765,33.9188,33.8511,33.8511,29832.0
2019-01-04 13:25:00,40.0,40.05,40.0,40.0,20328.0,33.8426,33.8849,33.8426,33.8426,20328.0
2019-01-04 13:30:00,40.0,40.05,39.99,39.99,43365.0,33.8426,33.8849,33.8342,33.8342,43365.0
2019-01-04 13:35:00,39.99,40.01,39.94,39.95,23203.0,33.8342,33.8511,33.7918,33.8003,23203.0
2019-01-04 13:40:00,39.95,39.96,39.87,39.94,25900.0,33.8003,33.8088,33.7326,33.7918,25900.0
2019-01-04 13:45:00,39.94,40.0,39.9,39.99,10550.0,33.7918,33.8426,33.758,33.8342,10550.0
2019-01-04 13:50:00,39.99,40.02,39.95,39.96,35381.0,33.8342,33.8595,33.8003,33.8088,35381.0
2019-01-04 13:55:00,39.94,39.95,39.86,39.89,93578.0,33.7918,33.8003,33.7242,33.7495,93578.0
2019-01-04 14:00:00,39.9,39.92,39.84,39.88,19703.0,33.758,33.7749,33.7072,33.7411,19703.0
2019-01-04 14:05:00,39.88,39.89,39.76,39.8,21997.0,33.7411,33.7495,33.6396,33.6734,21997.0
2019-01-04 14:10:00,39.8,39.86,39.79,39.8,18931.0,33.6734,33.7242,33.6649,33.6734,18931.0
2019-01-04 14:15:00,39.79,39.85,39.77,39.81,23294.0,33.6649,33.7157,33.648,33.6819,23294.0
2019-01-04 14:20:00,39.82,40.0,39.82,40.0,103020.0,33.6903,33.8426,33.6903,33.8426,103020.0
2019-01-04 14:25:00,40.01,40.07,40.0,40.06,37070.0,33.8511,33.9018,33.8426,33.8934,37070.0
2019-01-04 14:30:00,40.06,40.16,40.05,40.16,40071.0,33.8934,33.978,33.8849,33.978,40071.0
2019-01-04 14:35:00,40.17,40.19,40.11,40.15,28517.0,33.9864,34.0034,33.9357,33.9695,28517.0
2019-01-04 14:40:00,40.15,40.18,40.1,40.12,31064.0,33.9695,33.9949,33.9272,33.9441,31064.0
2019-01-04 14:45:00,40.13,40.13,40.0,40.05,48500.0,33.9526,33.9526,33.8426,33.8849,48500.0
2019-01-04 14:50:00,40.05,40.05,39.95,39.99,49293.0,33.8849,33.8849,33.8003,33.8342,49293.0
2019-01-04 14:55:00,39.98,40.0,39.93,39.98,23738.0,33.8257,33.8426,33.7834,33.8257,23738.0
2019-01-04 15:00:00,39.97,40.07,39.97,40.06,30613.0,33.8172,33.9018,33.8172,33.8934,30613.0
2019-01-04 15:05:00,40.07,40.07,39.99,39.99,43239.0,33.9018,33.9018,33.8342,33.8342,43239.0
2019-01-04 15:10:00,39.98,40.08,39.97,40.07,22741.0,33.8257,33.9103,33.8172,33.9018,22741.0
2019-01-04 15:15:00,40.07,40.14,40.04,40.07,28253.0,33.9018,33.9611,33.8765,33.9018,28253.0
2019-01-04 15:20:00,40.07,40.08,39.93,39.95,29113.0,33.9018,33.9103,33.7834,33.8003,29113.0
2019-01-04 15:25:00,39.95,39.99,39.89,39.99,28995.0,33.8003,33.8342,33.7495,33.8342,28995.0
2019-01-04 15:30:00,39.98,40.12,39.98,40.11,35640.0,33.8257,33.9441,33.8257,33.9357,35640.0
2019-01-04 15:35:00,40.11,40.16,40.07,40.07,61804.0,33.9357,33.978,33.9018,33.9018,61804.0
2019-01-04 15:40:00,40.07,40.11,40.04,40.06,99704.0,33.9018,33.9357,33.8765,33.8934,99704.0
2019-01-04 15:45:00,40.06,40.16,40.06,40.14,117835.0,33.8934,33.978,33.8934,33.9611,117835.0
2019-01-04 15:50:00,40.15,40.16,40.05,40.05,127127.0,33.9695,33.978,33.8849,33.8849,127127.0
2019-01-04 15:55:00,40.06,40.22,40.05,40.18,483258.0,33.8934,34.0287,33.8849,33.9949,483258.0
2019-01-07 09:30:00,40.03,40.24,39.91,40.07,65499.0,33.868,34.0457,33.7665,33.9018,65499.0
2019-01-07 09:35:00,40.05,40.13,39.83,40.05,29292.0,33.8849,33.9526,33.6988,33.8849,29292.0
2019-01-07 09:40:00,40.05,40.19,40.05,40.18,10472.0,33.8849,34.0034,33.8849,33.9949,10472.0
2019-01-07 09:45:00,40.16,40.26,40.04,40.15,31165.0,33.978,34.0626,33.8765,33.9695,31165.0
2019-01-07 09:50:00,40.15,40.15,40.0,40.09,30660.0,33.9695,33.9695,33.8426,33.9188,30660.0
2019-01-07 09:55:00,40.09,40.16,40.05,40.16,30885.0,33.9188,33.978,33.8849,33.978,30885.0
2019-01-07 10:00:00,40.2,40.36,40.13,40.35,36691.0,34.0118,34.1472,33.9526,34.1387,36691.0
2019-01-07 10:05:00,40.34,40.35,40.28,40.33,29292.0,34.1303,34.1387,34.0795,34.1218,29292.0
2019-01-07 10:10:00,40.35,40.35,40.19,40.23,27737.0,34.1387,34.1387,34.0034,34.0372,27737.0
2019-01-07 10:15:00,40.24,40.25,40.16,40.17,24604.0,34.0457,34.0541,33.978,33.9864,24604.0
2019-01-07 10:20:00,40.17,40.18,40.04,40.13,21069.0,33.9864,33.9949,33.8765,33.9526,21069.0
2019-01-07 10:25:00,40.1,40.22,40.1,40.14,44363.0,33.9272,34.0287,33.9272,33.9611,44363.0
2019-01-07 10:30:00,40.14,40.32,40.14,40.32,32187.0,33.9611,34.1134,33.9611,34.1134,32187.0
2019-01-07 10:35:00,40.33,40.34,40.19,40.19,23654.0,34.1218,34.1303,34.0034,34.0034,23654.0
2019-01-07 10:40:00,40.18,40.36,40.16,40.32,29330.0,33.9949,34.1472,33.978,34.1134,29330.0
2019-01-07 10:45:00,40.31,40.42,40.3,40.41,39366.0,34.1049,34.198,34.0964,34.1895,39366.0
2019-01-07 10:50:00,40.42,40.44,40.36,40.4,39631.0,34.198,34.2149,34.1472,34.181,39631.0
2019-01-07 10:55:00,40.39,40.43,40.31,40.41,30936.0,34.1726,34.2064,34.1049,34.1895,30936.0
2019-01-07 11:00:00,40.41,40.49,40.36,40.47,55002.0,34.1895,34.2572,34.1472,34.2403,55002.0
2019-01-07 11:05:00,40.47,40.5,40.39,40.4,32693.0,34.2403,34.2656,34.1726,34.181,32693.0
2019-01-07 11:10:00,40.41,40.45,40.35,40.38,33503.0,34.1895,34.2233,34.1387,34.1641,33503.0
2019-01-07 11:15:00,40.37,40.45,40.37,40.45,26297.0,34.1557,34.2233,34.1557,34.2233,26297.0
2019-01-07 11:20:00,40.44,40.5,40.43,40.48,27188.0,34.2149,34.2656,34.2064,34.2487,27188.0
2019-01-07 11:25:00,40.47,40.51,40.44,40.51,14425.0,34.2403,34.2741,34.2149,34.2741,14425.0
2019-01-07 11:30:00,40.52,40.53,40.45,40.45,23567.0,34.2826,34.291,34.2233,34.2233,23567.0
2019-01-07 11:35:00,40.46,40.67,40.43,40.66,52799.0,34.2318,34.4095,34.2064,34.401,52799.0
2019-01-07 11:40:00,40.66,40.76,40.62,40.73,75660.0,34.401,34.4856,34.3672,34.4602,75660.0
2019-01-07 11:45:00,40.74,40.74,40.67,40.68,42612.0,34.4687,34.4687,34.4095,34.4179,42612.0
2019-01-07 11:50:00,40.68,40.73,40.68,40.7,31928.0,34.4179,34.4602,34.4179,34.4349,31928.0
2019-01-07 11:55:00,40.7,40.84,40.7,40.84,41240.0,34.4349,34.5533,34.4349,34.5533,41240.0
2019-01-07 12:00:00,40.84,40.85,40.77,40.78,27029.0,34.5533,34.5618,34.4941,34.5025,27029.0
2019-01-07 12:05:00,40.78,40.8,40.7,40.73,20811.0,34.5025,34.5195,34.4349,34.4602,20811.0
2019-01-07 12:10:00,40.73,40.75,40.69,40.75,19208.0,34.4602,34.4772,34.4264,34.4772,19208.0
2019-01-07 12:15:00,40.75,40.84,40.75,40.79,43960.0,34.4772,34.5533,34.4772,34.511,43960.0
2019-01-07 12:20:00,40.79,40.89,40.78,40.89,35068.0,34.511,34.5956,34.5025,34.5956,35068.0
2019-01-07 12:25:00,40.88,40.92,40.86,40.87,29845.0,34.5871,34.621,34.5702,34.5787,29845.0
2019-01-07 12:30:00,40.88,41.0,40.86,40.98,44739.0,34.5871,34.6887,34.5702,34.6718,44739.0
2019-01-07 12:35:00,40.98,41.0,40.93,40.99,41063.0,34.6718,34.6887,34.6295,34.6802,41063.0
2019-01-07 12:40:00,41.0,41.02,40.92,40.95,33726.0,34.6887,34.7056,34.621,34.6464,33726.0
2019-01-07 12:45:00,40.96,41.05,40.96,41.01,38867.0,34.6548,34.731,34.6548,34.6971,38867.0
2019-01-07 12:50:00,41.02,41.06,40.96,41.05,34215.0,34.7056,34.7394,34.6548,34.731,34215.0
2019-01-07 12:55:00,41.06,41.14,41.04,41.12,36291.0,34.7394,34.8071,34.7225,34.7902,36291.0
2019-01-07 13:00:00,41.13,41.19,41.11,41.18,42653.0,34.7987,34.8494,34.7817,34.841,42653.0
2019-01-07 13:05:00,41.18,41.2,41.14,41.16,34495.0,34.841,34.8579,34.8071,34.824,34495.0
2019-01-07 13:10:00,41.16,41.24,41.16,41.22,32897.0,34.824,34.8917,34.824,34.8748,32897.0
2019-01-07 13:15:00,41.23,41.24,41.19,41.23,27217.0,34.8833,34.8917,34.8494,34.8833,27217.0
2019-01-07 13:20:00,41.23,41.25,41.21,41.25,83563.0,34.8833,34.9002,34.8664,34.9002,83563.0
2019-01-07 13:25:00,41.25,41.39,41.11,41.14,250921.0,34.9002,35.0186,34.7817,34.8071,250921.0
2019-01-07 13:30:00,41.14,41.14,41.05,41.13,41106.0,34.8071,34.8071,34.731,34.7987,41106.0
2019-01-07 13:35:00,41.13,41.15,41.08,41.09,28952.0,34.7987,34.8156,34.7564,34.7648,28952.0
2019-01-07 13:40:00,41.08,41.11,41.03,41.09,36181.0,34.7564,34.7817,34.7141,34.7648,36181.0
2019-01-07 13:45:00,41.09,41.09,40.9,40.9,33460.0,34.7648,34.7648,34.6041,34.6041,33460.0
2019-01-07 13:50:00,40.89,40.9,40.78,40.8,27067.0,34.5956,34.6041,34.5025,34.5195,27067.0
2019-01-07 13:55:00,40.8,40.81,40.73,40.73,32532.0,34.5195,34.5279,34.4602,34.4602,32532.0
2019-01-07 14:00:00,40.73,40.78,40.71,40.78,40405.0,34.4602,34.5025,34.4433,34.5025,40405.0
2019-01-07 14:05:00,40.77,40.8,40.7,40.74,34762.0,34.4941,34.5195,34.4349,34.4687,34762.0
2019-01-07 14:10:00,40.74,40.79,40.7,40.79,52953.0,34.4687,34.511,34.4349,34.511,52953.0
2019-01-07 14:15:00,40.78,40.94,40.77,40.94,68570.0,34.5025,34.6379,34.4941,34.6379,68570.0
2019-01-07 14:20:00,40.94,40.98,40.92,40.93,34492.0,34.6379,34.6718,34.621,34.6295,34492.0
2019-01-07 14:25:00,40.94,40.97,40.87,40.87,34256.0,34.6379,34.6633,34.5787,34.5787,34256.0
2019-01-07 14:30:00,40.87,40.92,40.84,40.88,51266.0,34.5787,34.621,34.5533,34.5871,51266.0
2019-01-07 14:35:00,40.87,40.92,40.86,40.88,133175.0,34.5787,34.621,34.5702,34.5871,133175.0
2019-01-07 14:40:00,40.89,40.98,40.88,40.95,52617.0,34.5956,34.6718,34.5871,34.6464,52617.0
2019-01-07 14:45:00,40.95,41.0,40.92,40.94,68450.0,34.6464,34.6887,34.621,34.6379,68450.0
2019-01-07 14:50:00,40.94,40.94,40.77,40.77,29800.0,34.6379,34.6379,34.4941,34.4941,29800.0
2019-01-07 14:55:00,40.77,40.78,40.72,40.77,15100.0,34.4941,34.5025,34.4518,34.4941,15100.0
2019-01-07 15:00:00,40.77,40.84,40.76,40.84,40030.0,34.4941,34.5533,34.4856,34.5533,40030.0
2019-01-07 15:05:00,40.83,40.84,40.77,40.77,34163.0,34.5448,34.5533,34.4941,34.4941,34163.0
2019-01-07 15:10:00,40.77,40.79,40.73,40.78,35996.0,34.4941,34.511,34.4602,34.5025,35996.0
2019-01-07 15:15:00,40.78,40.82,40.77,40.78,46264.0,34.5025,34.5364,34.4941,34.5025,46264.0
2019-01-07 15:20:00,40.78,40.84,40.69,40.83,77992.0,34.5025,34.5533,34.4264,34.5448,77992.0
2019-01-07 15:25:00,40.83,40.85,40.8,40.82,24401.0,34.5448,34.5618,34.5195,34.5364,24401.0
2019-01-07 15:30:00,40.82,40.83,40.7,40.73,50883.0,34.5364,34.5448,34.4349,34.4602,50883.0
2019-01-07 15:35:00,40.72,40.79,40.72,40.73,31184.0,34.4518,34.511,34.4518,34.4602,31184.0
2019-01-07 15:40:00,40.73,40.73,40.63,40.64,67731.0,34.4602,34.4602,34.3756,34.3841,67731.0
2019-01-07 15:45:00,40.64,40.7,40.62,40.64,131979.0,34.3841,34.4349,34.3672,34.3841,131979.0
2019-01-07 15:50:00,40.63,40.65,40.53,40.59,99903.0,34.3756,34.3926,34.291,34.3418,99903.0
2019-01-07 15:55:00,40.58,40.61,40.41,40.42,382783.0,34.3333,34.3587,34.1895,34.198,382783.0
2019-01-08 09:30:00,40.77,40.99,40.77,40.86,61029.0,34.4941,34.6802,34.4941,34.5702,61029.0
2019-01-08 09:35:00,40.86,40.91,40.71,40.81,101080.0,34.5702,34.6125,34.4433,34.5279,101080.0
2019-01-08 09:40:00,40.78,40.92,40.73,40.74,27943.0,34.5025,34.621,34.4602,34.4687,27943.0
2019-01-08 09:45:00,40.73,40.78,40.68,40.78,27154.0,34.4602,34.5025,34.4179,34.5025,27154.0
2019-01-08 09:50:00,40.78,40.88,40.72,40.8,78002.0,34.5025,34.5871,34.4518,34.5195,78002.0
2019-01-08 09:55:00,40.79,40.86,40.75,40.77,52293.0,34.511,34.5702,34.4772,34.4941,52293.0
2019-01-08 10:00:00,40.76,40.94,40.72,40.94,40543.0,34.4856,34.6379,34.4518,34.6379,40543.0
2019-01-08 10:05:00,40.94,41.04,40.94,40.99,30506.0,34.6379,34.7225,34.6379,34.6802,30506.0
2019-01-08 10:10:00,41.0,41.02,40.65,40.67,42059.0,34.6887,34.7056,34.3926,34.4095,42059.0
2019-01-08 10:15:00,40.66,40.67,40.47,40.5,54522.0,34.401,34.4095,34.2403,34.2656,54522.0
2019-01-08 10:20:00,40.5,40.53,40.4,40.48,21495.0,34.2656,34.291,34.181,34.2487,21495.0
2019-01-08 10:25:00,40.48,40.58,40.48,40.54,38239.0,34.2487,34.3333,34.2487,34.2995,38239.0
2019-01-08 10:30:00,40.53,40.56,40.36,40.44,34940.0,34.291,34.3164,34.1472,34.2149,34940.0
2019-01-08 10:35:00,40.45,40.56,40.4,40.55,25322.0,34.2233,34.3164,34.181,34.3079,25322.0
2019-01-08 10:40:00,40.56,40.56,40.4,40.41,29809.0,34.3164,34.3164,34.181,34.1895,29809.0
2019-01-08 10:45:00,40.4,40.4,40.31,40.35,28332.0,34.181,34.181,34.1049,34.1387,28332.0
2019-01-08 10:50:00,40.35,40.38,40.25,40.26,27599.0,34.1387,34.1641,34.0541,34.0626,27599.0
2019-01-08 10:55:00,40.27,40.34,40.26,40.27,18530.0,34.071,34.1303,34.0626,34.071,18530.0
2019-01-08 11:00:00,40.27,40.36,40.24,40.26,60710.0,34.071,34.1472,34.0457,34.0626,60710.0
2019-01-08 11:05:00,40.26,40.28,40.19,40.2,33616.0,34.0626,34.0795,34.0034,34.0118,33616.0
2019-01-08 11:10:00,40.2,40.22,40.11,40.15,33303.0,34.0118,34.0287,33.9357,33.9695,33303.0
2019-01-08 11:15:00,40.16,40.28,40.15,40.26,31288.0,33.978,34.0795,33.9695,34.0626,31288.0
2019-01-08 11:20:00,40.26,40.27,40.2,40.23,20971.0,34.0626,34.071,34.0118,34.0372,20971.0
2019-01-08 11:25:00,40.24,40.27,40.15,40.15,31833.0,34.0457,34.071,33.9695,33.9695,31833.0
2019-01-08 11:30:00,40.15,40.16,40.09,40.11,61996.0,33.9695,33.978,33.9188,33.9357,61996.0
2019-01-08 11:35:00,40.12,40.22,40.11,40.22,41387.0,33.9441,34.0287,33.9357,34.0287,41387.0
2019-01-08 11:40:00,40.22,40.25,40.17,40.2,42015.0,34.0287,34.0541,33.9864,34.0118,42015.0
2019-01-08 11:45:00,40.2,40.22,40.15,40.2,40692.0,34.0118,34.0287,33.9695,34.0118,40692.0
2019-01-08 11:50:00,40.21,40.29,40.2,40.29,30938.0,34.0203,34.088,34.0118,34.088,30938.0
2019-01-08 11:55:00,40.3,40.34,40.27,40.33,33683.0,34.0964,34.1303,34.071,34.1218,33683.0
2019-01-08 12:00:00,40.33,40.4,40.3,40.4,28708.0,34.1218,34.181,34.0964,34.181,28708.0
2019-01-08 12:05:00,40.39,40.42,40.34,40.4,21676.0,34.1726,34.198,34.1303,34.181,21676.0
2019-01-08 12:10:00,40.4,40.41,40.31,40.39,51823.0,34.181,34.1895,34.1049,34.1726,51823.0
2019-01-08 12:15:00,40.39,40.42,40.34,40.4,21082.0,34.1726,34.198,34.1303,34.181,21082.0
2019-01-08 12:20:00,40.4,40.43,40.38,40.43,13282.0,34.181,34.2064,34.1641,34.2064,13282.0
2019-01-08 12:25:00,40.43,40.48,40.4,40.41,24033.0,34.2064,34.2487,34.181,34.1895,24033.0
2019-01-08 12:30:00,40.42,40.43,40.27,40.27,37407.0,34.198,34.2064,34.071,34.071,37407.0
2019-01-08 12:35:00,40.26,40.31,40.23,40.27,30881.0,34.0626,34.1049,34.0372,34.071,30881.0
2019-01-08 12:40:00,40.28,40.38,40.28,40.32,26706.0,34.0795,34.1641,34.0795,34.1134,26706.0
2019-01-08 12:45:00,40.31,40.35,40.18,40.18,45382.0,34.1049,34.1387,33.9949,33.9949,45382.0
2019-01-08 12:50:00,40.17,40.31,40.16,40.28,51464.0,33.9864,34.1049,33.978,34.0795,51464.0
2019-01-08 12:55:00,40.29,40.32,40.25,40.29,18797.0,34.088,34.1134,34.0541,34.088,18797.0
2019-01-08 13:00:00,40.29,40.33,40.25,40.29,25985.0,34.088,34.1218,34.0541,34.088,25985.0
2019-01-08 13:05:00,40.29,40.33,40.26,40.27,22768.0,34.088,34.1218,34.0626,34.071,22768.0
2019-01-08 13:10:00,40.27,40.35,40.26,40.33,41789.0,34.071,34.1387,34.0626,34.1218,41789.0
2019-01-08 13:15:00,40.33,40.35,40.28,40.29,16024.0,34.1218,34.1387,34.0795,34.088,16024.0
2019-01-08 13:20:00,40.29,40.36,40.29,40.31,15863.0,34.088,34.1472,34.088,34.1049,15863.0
2019-01-08 13:25:00,40.3,40.32,40.27,40.32,21274.0,34.0964,34.1134,34.071,34.1134,21274.0
2019-01-08 13:30:00,40.32,40.45,40.31,40.43,20462.0,34.1134,34.2233,34.1049,34.2064,20462.0
2019-01-08 13:35:00,40.43,40.43,40.38,40.4,11408.0,34.2064,34.2064,34.1641,34.181,11408.0
2019-01-08 13:40:00,40.39,40.4,40.3,40.32,25062.0,34.1726,34.181,34.0964,34.1134,25062.0
2019-01-08 13:45:00,40.31,40.33,40.26,40.33,19594.0,34.1049,34.1218,34.0626,34.1218,19594.0
2019-01-08 13:50:00,40.32,40.46,40.32,40.45,40812.0,34.1134,34.2318,34.1134,34.2233,40812.0
2019-01-08 13:55:00,40.45,40.47,40.41,40.43,22483.0,34.2233,34.2403,34.1895,34.2064,22483.0
2019-01-08 14:00:00,40.43,40.44,40.37,40.38,28302.0,34.2064,34.2149,34.1557,34.1641,28302.0
2019-01-08 14:05:00,40.4,40.43,40.35,40.39,22406.0,34.181,34.2064,34.1387,34.1726,22406.0
2019-01-08 14:10:00,40.4,40.46,40.4,40.46,28677.0,34.181,34.2318,34.181,34.2318,28677.0
2019-01-08 14:15:00,40.47,40.49,40.42,40.43,22591.0,34.2403,34.2572,34.198,34.2064,22591.0
2019-01-08 14:20:00,40.42,40.43,40.35,40.38,25574.0,34.198,34.2064,34.1387,34.1641,25574.0
2019-01-08 14:25:00,40.37,40.45,40.37,40.45,45800.0,34.1557,34.2233,34.1557,34.2233,45800.0
2019-01-08 14:30:00,40.45,40.53,40.43,40.52,19785.0,34.2233,34.291,34.2064,34.2826,19785.0
2019-01-08 14:35:00,40.51,40.55,40.48,40.54,21409.0,34.2741,34.3079,34.2487,34.2995,21409.0
2019-01-08 14:40:00,40.54,40.56,40.49,40.5,23876.0,34.2995,34.3164,34.2572,34.2656,23876.0
2019-01-08 14:45:00,40.51,40.51,40.4,40.47,27185.0,34.2741,34.2741,34.181,34.2403,27185.0
2019-01-08 14:50:00,40.47,40.47,40.36,40.43,34195.0,34.2403,34.2403,34.1472,34.2064,34195.0
2019-01-08 14:55:00,40.42,40.43,40.36,40.39,32154.0,34.198,34.2064,34.1472,34.1726,32154.0
2019-01-08 15:00:00,40.39,40.4,40.35,40.36,25967.0,34.1726,34.181,34.1387,34.1472,25967.0
2019-01-08 15:05:00,40.35,40.36,40.28,40.34,47350.0,34.1387,34.1472,34.0795,34.1303,47350.0
2019-01-08 15:10:00,40.34,40.35,40.32,40.34,37217.0,34.1303,34.1387,34.1134,34.1303,37217.0
2019-01-08 15:15:00,40.34,40.37,40.3,40.37,63054.0,34.1303,34.1557,34.0964,34.1557,63054.0
2019-01-08 15:20:00,40.37,40.4,40.33,40.4,25856.0,34.1557,34.181,34.1218,34.181,25856.0
2019-01-08 15:25:00,40.4,40.4,40.36,40.4,39252.0,34.181,34.181,34.1472,34.181,39252.0
2019-01-08 15:30:00,40.4,40.46,40.38,40.43,58874.0,34.181,34.2318,34.1641,34.2064,58874.0
2019-01-08 15:35:00,40.43,40.47,40.41,40.44,64707.0,34.2064,34.2403,34.1895,34.2149,64707.0
2019-01-08 15:40:00,40.44,40.48,40.38,40.46,54747.0,34.2149,34.2487,34.1641,34.2318,54747.0
2019-01-08 15:45:00,40.47,40.52,40.45,40.46,92979.0,34.2403,34.2826,34.2233,34.2318,92979.0
2019-01-08 15:50:00,40.45,40.56,40.43,40.54,115369.0,34.2233,34.3164,34.2064,34.2995,115369.0
2019-01-08 15:55:00,40.55,40.59,40.51,40.57,199801.0,34.3079,34.3418,34.2741,34.3249,199801.0
2019-01-09 09:30:00,40.57,40.82,40.57,40.76,37497.0,34.3249,34.5364,34.3249,34.4856,37497.0
2019-01-09 09:35:00,40.75,40.93,40.67,40.77,23064.0,34.4772,34.6295,34.4095,34.4941,23064.0
2019-01-09 09:40:00,40.74,40.79,40.56,40.67,48507.0,34.4687,34.511,34.3164,34.4095,48507.0
2019-01-09 09:45:00,40.68,40.8,40.66,40.72,30211.0,34.4179,34.5195,34.401,34.4518,30211.0
2019-01-09 09:50:00,40.71,40.8,40.68,40.72,39481.0,34.4433,34.5195,34.4179,34.4518,39481.0
2019-01-09 09:55:00,40.71,40.78,40.68,40.74,33382.0,34.4433,34.5025,34.4179,34.4687,33382.0
2019-01-09 10:00:00,40.74,40.88,40.74,40.8,43525.0,34.4687,34.5871,34.4687,34.5195,43525.0
2019-01-09 10:05:00,40.8,40.84,40.68,40.72,59917.0,34.5195,34.5533,34.4179,34.4518,59917.0
2019-01-09 10:10:00,40.72,40.78,40.71,40.71,33698.0,34.4518,34.5025,34.4433,34.4433,33698.0
2019-01-09 10:15:00,40.71,40.83,40.68,40.8,39133.0,34.4433,34.5448,34.4179,34.5195,39133.0
2019-01-09 10:20:00,40.81,40.93,40.81,40.9,53613.0,34.5279,34.6295,34.5279,34.6041,53613.0
2019-01-09 10:25:00,40.9,40.93,40.81,40.84,52569.0,34.6041,34.6295,34.5279,34.5533,52569.0
2019-01-09 10:30:00,40.83,40.83,40.73,40.78,94796.0,34.5448,34.5448,34.4602,34.5025,94796.0
2019-01-09 10:35:00,40.77,40.82,40.75,40.79,57059.0,34.4941,34.5364,34.4772,34.511,57059.0
2019-01-09 10:40:00,40.8,40.83,40.67,40.67,52768.0,34.5195,34.5448,34.4095,34.4095,52768.0
2019-01-09 10:45:00,40.68,40.71,40.62,40.68,37504.0,34.4179,34.4433,34.3672,34.4179,37504.0
2019-01-09 10:50:00,40.68,40.71,40.63,40.66,24035.0,34.4179,34.4433,34.3756,34.401,24035.0
2019-01-09 10:55:00,40.64,40.66,40.57,40.62,43039.0,34.3841,34.401,34.3249,34.3672,43039.0
2019-01-09 11:00:00,40.62,40.71,40.59,40.7,39329.0,34.3672,34.4433,34.3418,34.4349,39329.0
2019-01-09 11:05:00,40.71,40.73,40.6,40.63,53745.0,34.4433,34.4602,34.3503,34.3756,53745.0
2019-01-09 11:10:00,40.63,40.68,40.6,40.67,50805.0,34.3756,34.4179,34.3503,34.4095,50805.0
2019-01-09 11:15:00,40.67,40.67,40.58,40.63,35161.0,34.4095,34.4095,34.3333,34.3756,35161.0
2019-01-09 11:20:00,40.63,40.79,40.59,40.78,33169.0,34.3756,34.511,34.3418,34.5025,33169.0
2019-01-09 11:25:00,40.79,40.81,40.71,40.74,48527.0,34.511,34.5279,34.4433,34.4687,48527.0
2019-01-09 11:30:00,40.74,40.74,40.69,40.73,48499.0,34.4687,34.4687,34.4264,34.4602,48499.0
2019-01-09 11:35:00,40.73,40.82,40.73,40.82,45101.0,34.4602,34.5364,34.4602,34.5364,45101.0
2019-01-09 11:40:00,40.83,40.87,40.8,40.82,24441.0,34.5448,34.5787,34.5195,34.5364,24441.0
2019-01-09 11:45:00,40.82,40.9,40.82,40.89,31608.0,34.5364,34.6041,34.5364,34.5956,31608.0
2019-01-09 11:50:00,40.88,40.94,40.86,40.93,26988.0,34.5871,34.6379,34.5702,34.6295,26988.0
2019-01-09 11:55:00,40.93,40.95,40.85,40.86,16368.0,34.6295,34.6464,34.5618,34.5702,16368.0
2019-01-09 12:00:00,40.86,40.87,40.82,40.87,32796.0,34.5702,34.5787,34.5364,34.5787,32796.0
2019-01-09 12:05:00,40.86,40.89,40.83,40.89,16349.0,34.5702,34.5956,34.5448,34.5956,16349.0
2019-01-09 12:10:00,40.89,40.94,40.89,40.92,13389.0,34.5956,34.6379,34.5956,34.621,13389.0
2019-01-09 12:15:00,40.92,41.03,40.92,41.03,25724.0,34.621,34.7141,34.621,34.7141,25724.0
2019-01-09 12:20:00,41.05,41.1,41.05,41.09,22265.0,34.731,34.7733,34.731,34.7648,22265.0
2019-01-09 12:25:00,41.09,41.14,41.08,41.12,13546.0,34.7648,34.8071,34.7564,34.7902,13546.0
2019-01-09 12:30:00,41.11,41.18,41.09,41.14,24296.0,34.7817,34.841,34.7648,34.8071,24296.0
2019-01-09 12:35:00,41.15,41.17,41.09,41.14,21411.0,34.8156,34.8325,34.7648,34.8071,21411.0
2019-01-09 12:40:00,41.14,41.18,41.12,41.17,15200.0,34.8071,34.841,34.7902,34.8325,15200.0
2019-01-09 12:45:00,41.17,41.22,41.16,41.16,20375.0,34.8325,34.8748,34.824,34.824,20375.0
2019-01-09 12:50:00,41.16,41.23,41.16,41.21,14072.0,34.824,34.8833,34.824,34.8664,14072.0
2019-01-09 12:55:00,41.21,41.29,41.19,41.29,29578.0,34.8664,34.934,34.8494,34.934,29578.0
2019-01-09 13:00:00,41.29,41.32,41.27,41.3,25699.0,34.934,34.9594,34.9171,34.9425,25699.0
2019-01-09 13:05:00,41.29,41.29,41.2,41.27,38943.0,34.934,34.934,34.8579,34.9171,38943.0
2019-01-09 13:10:00,41.26,41.27,41.21,41.27,22680.0,34.9087,34.9171,34.8664,34.9171,22680.0
2019-01-09 13:15:00,41.27,41.28,41.24,41.26,21656.0,34.9171,34.9256,34.8917,34.9087,21656.0
2019-01-09 13:20:00,41.25,41.25,41.21,41.24,16258.0,34.9002,34.9002,34.8664,34.8917,16258.0
2019-01-09 13:25:00,41.23,41.26,41.23,41.24,8585.0,34.8833,34.9087,34.8833,34.8917,8585.0
2019-01-09 13:30:00,41.23,41.24,41.12,41.12,11614.0,34.8833,34.8917,34.7902,34.7902,11614.0
2019-01-09 13:35:00,41.12,41.16,41.12,41.16,15130.0,34.7902,34.824,34.7902,34.824,15130.0
2019-01-09 13:40:00,41.16,41.21,41.14,41.15,32072.0,34.824,34.8664,34.8071,34.8156,32072.0
2019-01-09 13:45:00,41.15,41.17,41.14,41.15,11869.0,34.8156,34.8325,34.8071,34.8156,11869.0
2019-01-09 13:50:00,41.14,41.14,41.05,41.07,20300.0,34.8071,34.8071,34.731,34.7479,20300.0
2019-01-09 13:55:00,41.08,41.13,41.08,41.13,7175.0,34.7564,34.7987,34.7564,34.7987,7175.0
2019-01-09 14:00:00,41.13,41.21,41.06,41.12,26106.0,34.7987,34.8664,34.7394,34.7902,26106.0
2019-01-09 14:05:00,41.13,41.21,41.12,41.19,14192.0,34.7987,34.8664,34.7902,34.8494,14192.0
2019-01-09 14:10:00,41.19,41.23,41.15,41.18,48148.0,34.8494,34.8833,34.8156,34.841,48148.0
2019-01-09 14:15:00,41.19,41.24,41.09,41.11,81337.0,34.8494,34.8917,34.7648,34.7817,81337.0
2019-01-09 14:20:00,41.09,41.13,41.04,41.1,28678.0,34.7648,34.7987,34.7225,34.7733,28678.0
2019-01-09 14:25:00,41.1,41.25,41.08,41.24,73564.0,34.7733,34.9002,34.7564,34.8917,73564.0
2019-01-09 14:30:00,41.24,41.44,41.19,41.42,57192.0,34.8917,35.0609,34.8494,35.044,57192.0
2019-01-09 14:35:00,41.41,41.49,41.41,41.47,32838.0,35.0356,35.1032,35.0356,35.0863,32838.0
2019-01-09 14:40:00,41.46,41.52,41.44,41.52,57246.0,35.0779,35.1286,35.0609,35.1286,57246.0
2019-01-09 14:45:00,41.51,41.52,41.46,41.52,40516.0,35.1202,35.1286,35.0779,35.1286,40516.0
2019-01-09 14:50:00,41.52,41.53,41.47,41.53,37812.0,35.1286,35.1371,35.0863,35.1371,37812.0
2019-01-09 14:55:00,41.54,41.56,41.51,41.52,103441.0,35.1456,35.1625,35.1202,35.1286,103441.0
2019-01-09 15:00:00,41.53,41.54,41.43,41.46,61782.0,35.1371,35.1456,35.0525,35.0779,61782.0
2019-01-09 15:05:00,41.45,41.45,41.35,41.38,41828.0,35.0694,35.0694,34.9848,35.0102,41828.0
2019-01-09 15:10:00,41.38,41.5,41.34,41.48,100774.0,35.0102,35.1117,34.9763,35.0948,100774.0
2019-01-09 15:15:00,41.47,41.48,41.41,41.42,41901.0,35.0863,35.0948,35.0356,35.044,41901.0
2019-01-09 15:20:00,41.43,41.47,41.41,41.43,34717.0,35.0525,35.0863,35.0356,35.0525,34717.0
2019-01-09 15:25:00,41.44,41.47,41.41,41.41,35573.0,35.0609,35.0863,35.0356,35.0356,35573.0
2019-01-09 15:30:00,41.41,41.43,41.34,41.4,52970.0,35.0356,35.0525,34.9763,35.0271,52970.0
2019-01-09 15:35:00,41.39,41.39,41.26,41.29,58604.0,35.0186,35.0186,34.9087,34.934,58604.0
2019-01-09 15:40:00,41.29,41.3,41.21,41.26,87465.0,34.934,34.9425,34.8664,34.9087,87465.0
2019-01-09 15:45:00,41.26,41.28,41.15,41.17,140341.0,34.9087,34.9256,34.8156,34.8325,140341.0
2019-01-09 15:50:00,41.16,41.17,41.11,41.12,89920.0,34.824,34.8325,34.7817,34.7902,89920.0
2019-01-09 15:55:00,41.12,41.23,41.11,41.17,240770.0,34.7902,34.8833,34.7817,34.8325,240770.0
2019-01-10 09:30:00,41.14,41.3,41.05,41.12,45163.0,34.8071,34.9425,34.731,34.7902,45163.0
2019-01-10 09:35:00,41.07,41.23,41.03,41.1,68203.0,34.7479,34.8833,34.7141,34.7733,68203.0
2019-01-10 09:40:00,41.11,41.11,40.9,40.96,31913.0,34.7817,34.7817,34.6041,34.6548,31913.0
2019-01-10 09:45:00,40.96,41.12,40.88,40.88,52957.0,34.6548,34.7902,34.5871,34.5871,52957.0
2019-01-10 09:50:00,40.88,41.0,40.83,40.87,43528.0,34.5871,34.6887,34.5448,34.5787,43528.0
2019-01-10 09:55:00,40.85,40.92,40.8,40.9,35990.0,34.5618,34.621,34.5195,34.6041,35990.0
2019-01-10 10:00:00,40.9,41.04,40.88,41.01,35351.0,34.6041,34.7225,34.5871,34.6971,35351.0
2019-01-10 10:05:00,41.0,41.15,41.0,41.08,33826.0,34.6887,34.8156,34.6887,34.7564,33826.0
2019-01-10 10:10:00,41.08,41.2,41.08,41.09,32951.0,34.7564,34.8579,34.7564,34.7648,32951.0
2019-01-10 10:15:00,41.09,41.1,40.94,40.99,33532.0,34.7648,34.7733,34.6379,34.6802,33532.0
2019-01-10 10:20:00,41.0,41.17,40.99,41.14,45363.0,34.6887,34.8325,34.6802,34.8071,45363.0
2019-01-10 10:25:00,41.14,41.27,41.14,41.27,61347.0,34.8071,34.9171,34.8071,34.9171,61347.0
2019-01-10 10:30:00,41.28,41.31,41.23,41.29,51150.0,34.9256,34.951,34.8833,34.934,51150.0
2019-01-10 10:35:00,41.3,41.35,41.24,41.32,39816.0,34.9425,34.9848,34.8917,34.9594,39816.0
2019-01-10 10:40:00,41.32,41.35,41.22,41.26,33524.0,34.9594,34.9848,34.8748,34.9087,33524.0
2019-01-10 10:45:00,41.26,41.31,41.22,41.27,13390.0,34.9087,34.951,34.8748,34.9171,13390.0
2019-01-10 10:50:00,41.26,41.33,41.25,41.29,19659.0,34.9087,34.9679,34.9002,34.934,19659.0
2019-01-10 10:55:00,41.3,41.33,41.25,41.31,15233.0,34.9425,34.9679,34.9002,34.951,15233.0
2019-01-10 11:00:00,41.31,41.33,41.27,41.3,14498.0,34.951,34.9679,34.9171,34.9425,14498.0
2019-01-10 11:05:00,41.3,41.37,41.3,41.33,16810.0,34.9425,35.0017,34.9425,34.9679,16810.0
2019-01-10 11:10:00,41.33,41.42,41.31,41.39,18491.0,34.9679,35.044,34.951,35.0186,18491.0
2019-01-10 11:15:00,41.38,41.42,41.37,41.38,23093.0,35.0102,35.044,35.0017,35.0102,23093.0
2019-01-10 11:20:00,41.39,41.39,41.29,41.3,18515.0,35.0186,35.0186,34.934,34.9425,18515.0
2019-01-10 11:25:00,41.3,41.32,41.25,41.26,16243.0,34.9425,34.9594,34.9002,34.9087,16243.0
2019-01-10 11:30:00,41.27,41.33,41.27,41.33,20982.0,34.9171,34.9679,34.9171,34.9679,20982.0
2019-01-10 11:35:00,41.33,41.42,41.32,41.41,19181.0,34.9679,35.044,34.9594,35.0356,19181.0
2019-01-10 11:40:00,41.4,41.46,41.4,41.42,21898.0,35.0271,35.0779,35.0271,35.044,21898.0
2019-01-10 11:45:00,41.42,41.52,41.41,41.52,34671.0,35.044,35.1286,35.0356,35.1286,34671.0
2019-01-10 11:50:00,41.52,41.52,41.45,41.48,25547.0,35.1286,35.1286,35.0694,35.0948,25547.0
2019-01-10 11:55:00,41.48,41.5,41.44,41.5,18409.0,35.0948,35.1117,35.0609,35.1117,18409.0
2019-01-10 12:00:00,41.49,41.54,41.35,41.37,26274.0,35.1032,35.1456,34.9848,35.0017,26274.0
2019-01-10 12:05:00,41.37,41.37,41.29,41.29,27876.0,35.0017,35.0017,34.934,34.934,27876.0
2019-01-10 12:10:00,41.29,41.34,41.29,41.32,18973.0,34.934,34.9763,34.934,34.9594,18973.0
2019-01-10 12:15:00,41.33,41.33,41.27,41.28,14237.0,34.9679,34.9679,34.9171,34.9256,14237.0
2019-01-10 12:20:00,41.27,41.34,41.25,41.34,15265.0,34.9171,34.9763,34.9002,34.9763,15265.0
2019-01-10 12:25:00,41.34,41.39,41.32,41.37,15512.0,34.9763,35.0186,34.9594,35.0017,15512.0
2019-01-10 12:30:00,41.38,41.43,41.36,41.41,21026.0,35.0102,35.0525,34.9933,35.0356,21026.0
2019-01-10 12:35:00,41.41,41.46,41.4,41.46,20302.0,35.0356,35.0779,35.0271,35.0779,20302.0
2019-01-10 12:40:00,41.45,41.48,41.43,41.45,26632.0,35.0694,35.0948,35.0525,35.0694,26632.0
2019-01-10 12:45:00,41.44,41.59,41.44,41.53,44390.0,35.0609,35.1879,35.0609,35.1371,44390.0
2019-01-10 12:50:00,41.54,41.58,41.47,41.47,19933.0,35.1456,35.1794,35.0863,35.0863,19933.0
2019-01-10 12:55:00,41.46,41.46,41.41,41.43,9293.0,35.0779,35.0779,35.0356,35.0525,9293.0
2019-01-10 13:00:00,41.43,41.46,41.39,41.42,35827.0,35.0525,35.0779,35.0186,35.044,35827.0
2019-01-10 13:05:00,41.42,41.46,41.24,41.24,34830.0,35.044,35.0779,34.8917,34.8917,34830.0
2019-01-10 13:10:00,41.23,41.27,41.22,41.24,27388.0,34.8833,34.9171,34.8748,34.8917,27388.0
2019-01-10 13:15:00,41.23,41.23,41.17,41.2,15873.0,34.8833,34.8833,34.8325,34.8579,15873.0
2019-01-10 13:20:00,41.2,41.22,41.16,41.2,16994.0,34.8579,34.8748,34.824,34.8579,16994.0
2019-01-10 13:25:00,41.2,41.27,41.18,41.22,46437.0,34.8579,34.9171,34.841,34.8748,46437.0
2019-01-10 13:30:00,41.23,41.24,41.18,41.24,21136.0,34.8833,34.8917,34.841,34.8917,21136.0
2019-01-10 13:35:00,41.24,41.24,41.11,41.14,14958.0,34.8917,34.8917,34.7817,34.8071,14958.0
2019-01-10 13:40:00,41.14,41.14,41.05,41.08,19652.0,34.8071,34.8071,34.731,34.7564,19652.0
2019-01-10 13:45:00,41.09,41.13,41.08,41.11,18207.0,34.7648,34.7987,34.7564,34.7817,18207.0
2019-01-10 13:50:00,41.12,41.15,41.11,41.12,7769.0,34.7902,34.8156,34.7817,34.7902,7769.0
2019-01-10 13:55:00,41.11,41.17,41.1,41.17,11126.0,34.7817,34.8325,34.7733,34.8325,11126.0
2019-01-10 14:00:00,41.17,41.24,41.17,41.22,42123.0,34.8325,34.8917,34.8325,34.8748,42123.0
2019-01-10 14:05:00,41.22,41.29,41.22,41.27,27333.0,34.8748,34.934,34.8748,34.9171,27333.0
2019-01-10 14:10:00,41.27,41.34,41.26,41.31,25821.0,34.9171,34.9763,34.9087,34.951,25821.0
2019-01-10 14:15:00,41.31,41.38,41.31,41.38,53666.0,34.951,35.0102,34.951,35.0102,53666.0
2019-01-10 14:20:00,41.38,41.45,41.36,41.43,26190.0,35.0102,35.0694,34.9933,35.0525,26190.0
2019-01-10 14:25:00,41.43,41.43,41.38,41.41,17439.0,35.0525,35.0525,35.0102,35.0356,17439.0
2019-01-10 14:30:00,41.4,41.41,41.33,41.38,14721.0,35.0271,35.0356,34.9679,35.0102,14721.0
2019-01-10 14:35:00,41.37,41.43,41.37,41.39,19924.0,35.0017,35.0525,35.0017,35.0186,19924.0
2019-01-10 14:40:00,41.39,41.55,41.38,41.52,43530.0,35.0186,35.154,35.0102,35.1286,43530.0
2019-01-10 14:45:00,41.52,41.54,41.41,41.41,16454.0,35.1286,35.1456,35.0356,35.0356,16454.0
2019-01-10 14:50:00,41.41,41.43,41.34,41.35,18891.0,35.0356,35.0525,34.9763,34.9848,18891.0
2019-01-10 14:55:00,41.34,41.41,41.31,41.41,15378.0,34.9763,35.0356,34.951,35.0356,15378.0
2019-01-10 15:00:00,41.4,41.47,41.39,41.45,33679.0,35.0271,35.0863,35.0186,35.0694,33679.0
2019-01-10 15:05:00,41.46,41.51,41.45,41.47,23949.0,35.0779,35.1202,35.0694,35.0863,23949.0
2019-01-10 15:10:00,41.46,41.47,41.39,41.46,55838.0,35.0779,35.0863,35.0186,35.0779,55838.0
2019-01-10 15:15:00,41.45,41.48,41.44,41.44,21096.0,35.0694,35.0948,35.0609,35.0609,21096.0
2019-01-10 15:20:00,41.45,41.47,41.42,41.45,27681.0,35.0694,35.0863,35.044,35.0694,27681.0
2019-01-10 15:25:00,41.45,41.46,41.38,41.41,43172.0,35.0694,35.0779,35.0102,35.0356,43172.0
2019-01-10 15:30:00,41.41,41.44,41.35,41.4,49844.0,35.0356,35.0609,34.9848,35.0271,49844.0
2019-01-10 15:35:00,41.39,41.45,41.37,41.44,25985.0,35.0186,35.0694,35.0017,35.0609,25985.0
2019-01-10 15:40:00,41.45,41.49,41.41,41.47,45532.0,35.0694,35.1032,35.0356,35.0863,45532.0
2019-01-10 15:45:00,41.47,41.5,41.42,41.44,75154.0,35.0863,35.1117,35.044,35.0609,75154.0
2019-01-10 15:50:00,41.44,41.5,41.43,41.47,61536.0,35.0609,35.1117,35.0525,35.0863,61536.0
2019-01-10 15:55:00,41.47,41.47,41.39,41.42,167919.0,35.0863,35.0863,35.0186,35.044,167919.0
2019-01-11 09:30:00,41.14,41.22,41.0,41.18,47407.0,34.8071,34.8748,34.6887,34.841,47407.0
2019-01-11 09:35:00,41.16,41.21,41.08,41.13,14169.0,34.824,34.8664,34.7564,34.7987,14169.0
2019-01-11 09:40:00,41.11,41.11,40.92,40.93,22045.0,34.7817,34.7817,34.621,34.6295,22045.0
2019-01-11 09:45:00,40.95,41.18,40.94,41.17,22897.0,34.6464,34.841,34.6379,34.8325,22897.0
2019-01-11 09:50:00,41.18,41.18,40.99,41.03,18897.0,34.841,34.841,34.6802,34.7141,18897.0
2019-01-11 09:55:00,41.02,41.14,41.01,41.13,28565.0,34.7056,34.8071,34.6971,34.7987,28565.0
2019-01-11 10:00:00,41.12,41.24,41.1,41.16,21744.0,34.7902,34.8917,34.7733,34.824,21744.0
2019-01-11 10:05:00,41.15,41.28,41.13,41.28,18335.0,34.8156,34.9256,34.7987,34.9256,18335.0
2019-01-11 10:10:00,41.28,41.3,41.11,41.15,23705.0,34.9256,34.9425,34.7817,34.8156,23705.0
2019-01-11 10:15:00,41.14,41.17,41.09,41.17,20952.0,34.8071,34.8325,34.7648,34.8325,20952.0
2019-01-11 10:20:00,41.18,41.18,41.09,41.09,19062.0,34.841,34.841,34.7648,34.7648,19062.0
2019-01-11 10:25:00,41.09,41.12,41.04,41.09,68499.0,34.7648,34.7902,34.7225,34.7648,68499.0
2019-01-11 10:30:00,41.08,41.16,41.04,41.16,38857.0,34.7564,34.824,34.7225,34.824,38857.0
2019-01-11 10:35:00,41.16,41.22,41.09,41.13,24379.0,34.824,34.8748,34.7648,34.7987,24379.0
2019-01-11 10:40:00,41.14,41.15,41.09,41.14,15082.0,34.8071,34.8156,34.7648,34.8071,15082.0
2019-01-11 10:45:00,41.14,41.16,41.09,41.15,29124.0,34.8071,34.824,34.7648,34.8156,29124.0
2019-01-11 10:50:00,41.15,41.19,41.08,41.19,18844.0,34.8156,34.8494,34.7564,34.8494,18844.0
2019-01-11 10:55:00,41.19,41.26,41.18,41.22,54544.0,34.8494,34.9087,34.841,34.8748,54544.0
2019-01-11 11:00:00,41.22,41.26,41.21,41.24,37548.0,34.8748,34.9087,34.8664,34.8917,37548.0
2019-01-11 11:05:00,41.24,41.25,41.16,41.21,63306.0,34.8917,34.9002,34.824,34.8664,63306.0
2019-01-11 11:10:00,41.21,41.21,41.08,41.15,52216.0,34.8664,34.8664,34.7564,34.8156,52216.0
2019-01-11 11:15:00,41.15,41.28,41.13,41.27,26366.0,34.8156,34.9256,34.7987,34.9171,26366.0
2019-01-11 11:20:00,41.27,41.34,41.25,41.32,20235.0,34.9171,34.9763,34.9002,34.9594,20235.0
2019-01-11 11:25:00,41.32,41.41,41.27,41.4,20417.0,34.9594,35.0356,34.9171,35.0271,20417.0
2019-01-11 11:30:00,41.39,41.46,41.36,41.46,22536.0,35.0186,35.0779,34.9933,35.0779,22536.0
2019-01-11 11:35:00,41.46,41.56,41.46,41.54,25603.0,35.0779,35.1625,35.0779,35.1456,25603.0
2019-01-11 11:40:00,41.54,41.6,41.53,41.59,25462.0,35.1456,35.1963,35.1371,35.1879,25462.0
2019-01-11 11:45:00,41.6,41.67,41.59,41.66,37869.0,35.1963,35.2555,35.1879,35.2471,37869.0
2019-01-11 11:50:00,41.68,41.7,41.62,41.62,34763.0,35.264,35.2809,35.2132,35.2132,34763.0
2019-01-11 11:55:00,41.61,41.64,41.57,41.63,21402.0,35.2048,35.2302,35.1709,35.2217,21402.0
2019-01-11 12:00:00,41.63,41.72,41.62,41.7,30184.0,35.2217,35.2978,35.2132,35.2809,30184.0
2019-01-11 12:05:00,41.7,41.75,41.65,41.65,41869.0,35.2809,35.3232,35.2386,35.2386,41869.0
2019-01-11 12:10:00,41.65,41.74,41.6,41.74,44862.0,35.2386,35.3148,35.1963,35.3148,44862.0
2019-01-11 12:15:00,41.74,41.78,41.7,41.7,31074.0,35.3148,35.3486,35.2809,35.2809,31074.0
2019-01-11 12:20:00,41.7,41.73,41.66,41.73,20868.0,35.2809,35.3063,35.2471,35.3063,20868.0
2019-01-11 12:25:00,41.72,41.72,41.57,41.58,24091.0,35.2978,35.2978,35.1709,35.1794,24091.0
2019-01-11 12:30:00,41.59,41.7,41.56,41.69,25226.0,35.1879,35.2809,35.1625,35.2725,25226.0
2019-01-11 12:35:00,41.69,41.77,41.65,41.76,23941.0,35.2725,35.3401,35.2386,35.3317,23941.0
2019-01-11 12:40:00,41.76,41.87,41.76,41.84,31456.0,35.3317,35.4248,35.3317,35.3994,31456.0
2019-01-11 12:45:00,41.84,41.92,41.8,41.87,83248.0,35.3994,35.4671,35.3655,35.4248,83248.0
2019-01-11 12:50:00,41.87,41.94,41.87,41.91,41551.0,35.4248,35.484,35.4248,35.4586,41551.0
2019-01-11 12:55:00,41.92,41.92,41.82,41.83,23810.0,35.4671,35.4671,35.3825,35.3909,23810.0
2019-01-11 13:00:00,41.84,41.87,41.73,41.74,24944.0,35.3994,35.4248,35.3063,35.3148,24944.0
2019-01-11 13:05:00,41.75,41.78,41.73,41.75,23630.0,35.3232,35.3486,35.3063,35.3232,23630.0
2019-01-11 13:10:00,41.75,41.82,41.68,41.69,95471.0,35.3232,35.3825,35.264,35.2725,95471.0
2019-01-11 13:15:00,41.69,41.78,41.67,41.76,45568.0,35.2725,35.3486,35.2555,35.3317,45568.0
2019-01-11 13:20:00,41.77,41.8,41.73,41.73,48096.0,35.3401,35.3655,35.3063,35.3063,48096.0
2019-01-11 13:25:00,41.72,41.72,41.65,41.7,58924.0,35.2978,35.2978,35.2386,35.2809,58924.0
2019-01-11 13:30:00,41.7,41.77,41.7,41.75,58566.0,35.2809,35.3401,35.2809,35.3232,58566.0
2019-01-11 13:35:00,41.76,41.8,41.69,41.74,114561.0,35.3317,35.3655,35.2725,35.3148,114561.0
2019-01-11 13:40:00,41.76,41.76,41.69,41.7,50835.0,35.3317,35.3317,35.2725,35.2809,50835.0
2019-01-11 13:45:00,41.7,41.71,41.68,41.7,12032.0,35.2809,35.2894,35.264,35.2809,12032.0
2019-01-11 13:50:00,41.7,41.81,41.7,41.81,35589.0,35.2809,35.374,35.2809,35.374,35589.0
2019-01-11 13:55:00,41.81,41.81,41.8,41.8,67892.0,35.374,35.374,35.3655,35.3655,67892.0
2019-01-11 14:00:00,41.8,41.81,41.72,41.75,78038.0,35.3655,35.374,35.2978,35.3232,78038.0
2019-01-11 14:05:00,41.74,41.8,41.74,41.78,23122.0,35.3148,35.3655,35.3148,35.3486,23122.0
2019-01-11 14:10:00,41.78,41.82,41.77,41.8,21764.0,35.3486,35.3825,35.3401,35.3655,21764.0
2019-01-11 14:15:00,41.8,41.81,41.78,41.8,27060.0,35.3655,35.374,35.3486,35.3655,27060.0
2019-01-11 14:20:00,41.81,41.81,41.78,41.79,30404.0,35.374,35.374,35.3486,35.3571,30404.0
2019-01-11 14:25:00,41.79,41.81,41.71,41.72,77338.0,35.3571,35.374,35.2894,35.2978,77338.0
2019-01-11 14:30:00,41.71,41.75,41.67,41.75,80824.0,35.2894,35.3232,35.2555,35.3232,80824.0
2019-01-11 14:35:00,41.74,41.78,41.69,41.75,98020.0,35.3148,35.3486,35.2725,35.3232,98020.0
2019-01-11 14:40:00,41.75,41.77,41.71,41.76,800528.0,35.3232,35.3401,35.2894,35.3317,800528.0
2019-01-11 14:45:00,41.75,41.76,41.69,41.76,35603.0,35.3232,35.3317,35.2725,35.3317,35603.0
2019-01-11 14:50:00,41.76,41.77,41.67,41.67,130025.0,35.3317,35.3401,35.2555,35.2555,130025.0
2019-01-11 14:55:00,41.67,41.67,41.59,41.63,38085.0,35.2555,35.2555,35.1879,35.2217,38085.0
2019-01-11 15:00:00,41.62,41.62,41.54,41.56,18750.0,35.2132,35.2132,35.1456,35.1625,18750.0
2019-01-11 15:05:00,41.57,41.61,41.55,41.58,20965.0,35.1709,35.2048,35.154,35.1794,20965.0
2019-01-11 15:10:00,41.57,41.59,41.52,41.52,33577.0,35.1709,35.1879,35.1286,35.1286,33577.0
2019-01-11 15:15:00,41.53,41.56,41.51,41.55,17729.0,35.1371,35.1625,35.1202,35.154,17729.0
2019-01-11 15:20:00,41.54,41.57,41.52,41.56,11865.0,35.1456,35.1709,35.1286,35.1625,11865.0
2019-01-11 15:25:00,41.56,41.56,41.49,41.5,17274.0,35.1625,35.1625,35.1032,35.1117,17274.0
2019-01-11 15:30:00,41.51,41.56,41.5,41.56,24292.0,35.1202,35.1625,35.1117,35.1625,24292.0
2019-01-11 15:35:00,41.56,41.61,41.55,41.58,32277.0,35.1625,35.2048,35.154,35.1794,32277.0
2019-01-11 15:40:00,41.59,41.61,41.57,41.59,27878.0,35.1879,35.2048,35.1709,35.1879,27878.0
2019-01-11 15:45:00,41.59,41.61,41.57,41.59,54127.0,35.1879,35.2048,35.1709,35.1879,54127.0
2019-01-11 15:50:00,41.59,41.62,41.58,41.58,63573.0,35.1879,35.2132,35.1794,35.1794,63573.0
2019-01-11 15:55:00,41.59,41.67,41.59,41.66,241681.0,35.1879,35.2555,35.1879,35.2471,241681.0
2019-01-14 09:30:00,41.28,41.47,41.15,41.47,33160.0,34.9256,35.0863,34.8156,35.0863,33160.0
2019-01-14 09:35:00,41.48,41.66,41.47,41.56,21777.0,35.0948,35.2471,35.0863,35.1625,21777.0
2019-01-14 09:40:00,41.58,41.81,41.54,41.7,34265.0,35.1794,35.374,35.1456,35.2809,34265.0
2019-01-14 09:45:00,41.72,41.73,41.58,41.64,21571.0,35.2978,35.3063,35.1794,35.2302,21571.0
2019-01-14 09:50:00,41.65,41.77,41.63,41.63,36273.0,35.2386,35.3401,35.2217,35.2217,36273.0
2019-01-14 09:55:00,41.64,41.77,41.62,41.76,56538.0,35.2302,35.3401,35.2132,35.3317,56538.0
2019-01-14 10:00:00,41.78,41.88,41.72,41.85,23945.0,35.3486,35.4332,35.2978,35.4078,23945.0
2019-01-14 10:05:00,41.85,41.95,41.85,41.93,29528.0,35.4078,35.4924,35.4078,35.4755,29528.0
2019-01-14 10:10:00,41.92,42.04,41.92,41.99,33670.0,35.4671,35.5686,35.4671,35.5263,33670.0
2019-01-14 10:15:00,41.99,42.02,41.9,41.96,26228.0,35.5263,35.5517,35.4501,35.5009,26228.0
2019-01-14 10:20:00,41.97,42.0,41.9,41.93,34150.0,35.5094,35.5347,35.4501,35.4755,34150.0
2019-01-14 10:25:00,41.93,41.93,41.82,41.88,36137.0,35.4755,35.4755,35.3825,35.4332,36137.0
2019-01-14 10:30:00,41.88,41.95,41.84,41.9,49438.0,35.4332,35.4924,35.3994,35.4501,49438.0
2019-01-14 10:35:00,41.91,41.96,41.86,41.91,49533.0,35.4586,35.5009,35.4163,35.4586,49533.0
2019-01-14 10:40:00,41.9,41.93,41.88,41.9,21178.0,35.4501,35.4755,35.4332,35.4501,21178.0
2019-01-14 10:45:00,41.91,41.92,41.79,41.82,31985.0,35.4586,35.4671,35.3571,35.3825,31985.0
2019-01-14 10:50:00,41.83,41.87,41.8,41.84,53542.0,35.3909,35.4248,35.3655,35.3994,53542.0
2019-01-14 10:55:00,41.85,42.0,41.85,41.94,39794.0,35.4078,35.5347,35.4078,35.484,39794.0
2019-01-14 11:00:00,41.94,42.04,41.9,42.03,41258.0,35.484,35.5686,35.4501,35.5601,41258.0
2019-01-14 11:05:00,42.02,42.05,41.97,42.02,40994.0,35.5517,35.577,35.5094,35.5517,40994.0
2019-01-14 11:10:00,42.02,42.07,42.02,42.05,29022.0,35.5517,35.594,35.5517,35.577,29022.0
2019-01-14 11:15:00,42.05,42.08,41.93,41.94,49585.0,35.577,35.6024,35.4755,35.484,49585.0
2019-01-14 11:20:00,41.93,41.98,41.92,41.93,39724.0,35.4755,35.5178,35.4671,35.4755,39724.0
2019-01-14 11:25:00,41.92,42.04,41.92,42.02,27088.0,35.4671,35.5686,35.4671,35.5517,27088.0
2019-01-14 11:30:00,42.03,42.1,42.01,42.05,49881.0,35.5601,35.6193,35.5432,35.577,49881.0
2019-01-14 11:35:00,42.05,42.19,42.03,42.18,54954.0,35.577,35.6955,35.5601,35.687,54954.0
2019-01-14 11:40:00,42.19,42.26,42.18,42.24,28041.0,35.6955,35.7547,35.687,35.7378,28041.0
2019-01-14 11:45:00,42.25,42.27,42.16,42.18,37344.0,35.7463,35.7632,35.6701,35.687,37344.0
2019-01-14 11:50:00,42.18,42.19,42.07,42.07,22078.0,35.687,35.6955,35.594,35.594,22078.0
2019-01-14 11:55:00,42.08,42.11,42.06,42.08,10194.0,35.6024,35.6278,35.5855,35.6024,10194.0
2019-01-14 12:00:00,42.07,42.17,42.06,42.17,14463.0,35.594,35.6786,35.5855,35.6786,14463.0
2019-01-14 12:05:00,42.16,42.18,42.14,42.16,13482.0,35.6701,35.687,35.6532,35.6701,13482.0
2019-01-14 12:10:00,42.16,42.2,42.16,42.2,9913.0,35.6701,35.704,35.6701,35.704,9913.0
2019-01-14 12:15:00,42.2,42.28,42.19,42.25,27057.0,35.704,35.7716,35.6955,35.7463,27057.0
2019-01-14 12:20:00,42.25,42.29,42.22,42.23,17546.0,35.7463,35.7801,35.7209,35.7293,17546.0
2019-01-14 12:25:00,42.23,42.23,42.2,42.21,18724.0,35.7293,35.7293,35.704,35.7124,18724.0
2019-01-14 12:30:00,42.22,42.26,42.18,42.18,26084.0,35.7209,35.7547,35.687,35.687,26084.0
2019-01-14 12:35:00,42.18,42.18,42.1,42.11,61132.0,35.687,35.687,35.6193,35.6278,61132.0
2019-01-14 12:40:00,42.11,42.13,42.06,42.12,33227.0,35.6278,35.6447,35.5855,35.6363,33227.0
2019-01-14 12:45:00,42.12,42.14,42.02,42.02,69363.0,35.6363,35.6532,35.5517,35.5517,69363.0
2019-01-14 12:50:00,42.03,42.07,42.01,42.05,19675.0,35.5601,35.594,35.5432,35.577,19675.0
2019-01-14 12:55:00,42.05,42.09,42.04,42.05,14467.0,35.577,35.6109,35.5686,35.577,14467.0
2019-01-14 13:00:00,42.05,42.1,42.05,42.09,18993.0,35.577,35.6193,35.577,35.6109,18993.0
2019-01-14 13:05:00,42.09,42.11,42.04,42.1,47337.0,35.6109,35.6278,35.5686,35.6193,47337.0
2019-01-14 13:10:00,42.11,42.16,42.1,42.14,64431.0,35.6278,35.6701,35.6193,35.6532,64431.0
2019-01-14 13:15:00,42.15,42.17,42.12,42.16,12725.0,35.6617,35.6786,35.6363,35.6701,12725.0
2019-01-14 13:20:00,42.17,42.22,42.17,42.19,76018.0,35.6786,35.7209,35.6786,35.6955,76018.0
2019-01-14 13:25:00,42.18,42.2,42.17,42.18,17076.0,35.687,35.704,35.6786,35.687,17076.0
2019-01-14 13:30:00,42.18,42.18,42.14,42.14,27237.0,35.687,35.687,35.6532,35.6532,27237.0
2019-01-14 13:35:00,42.15,42.15,42.13,42.15,10759.0,35.6617,35.6617,35.6447,35.6617,10759.0
2019-01-14 13:40:00,42.15,42.19,42.14,42.18,19772.0,35.6617,35.6955,35.6532,35.687,19772.0
2019-01-14 13:45:00,42.19,42.21,42.12,42.14,37459.0,35.6955,35.7124,35.6363,35.6532,37459.0
2019-01-14 13:50:00,42.13,42.16,42.11,42.13,21498.0,35.6447,35.6701,35.6278,35.6447,21498.0
2019-01-14 13:55:00,42.14,42.15,42.08,42.11,15064.0,35.6532,35.6617,35.6024,35.6278,15064.0
2019-01-14 14:00:00,42.11,42.12,42.08,42.11,14101.0,35.6278,35.6363,35.6024,35.6278,14101.0
2019-01-14 14:05:00,42.12,42.14,42.02,42.03,20302.0,35.6363,35.6532,35.5517,35.5601,20302.0
2019-01-14 14:10:00,42.04,42.05,41.98,42.0,18449.0,35.5686,35.577,35.5178,35.5347,18449.0
2019-01-14 14:15:00,41.99,42.0,41.94,41.95,29457.0,35.5263,35.5347,35.484,35.4924,29457.0
2019-01-14 14:20:00,41.95,41.96,41.9,41.94,45517.0,35.4924,35.5009,35.4501,35.484,45517.0
2019-01-14 14:25:00,41.93,41.98,41.88,41.98,33830.0,35.4755,35.5178,35.4332,35.5178,33830.0
2019-01-14 14:30:00,41.98,42.02,41.97,42.0,30461.0,35.5178,35.5517,35.5094,35.5347,30461.0
2019-01-14 14:35:00,42.01,42.03,41.98,41.99,23538.0,35.5432,35.5601,35.5178,35.5263,23538.0
2019-01-14 14:40:00,42.0,42.1,41.99,42.09,26596.0,35.5347,35.6193,35.5263,35.6109,26596.0
2019-01-14 14:45:00,42.1,42.16,42.09,42.12,40770.0,35.6193,35.6701,35.6109,35.6363,40770.0
2019-01-14 14:50:00,42.11,42.16,42.11,42.15,26313.0,35.6278,35.6701,35.6278,35.6617,26313.0
2019-01-14 14:55:00,42.15,42.2,42.12,42.12,79985.0,35.6617,35.704,35.6363,35.6363,79985.0
2019-01-14 15:00:00,42.12,42.19,42.1,42.11,243578.0,35.6363,35.6955,35.6193,35.6278,243578.0
2019-01-14 15:05:00,42.11,42.12,42.05,42.09,60433.0,35.6278,35.6363,35.577,35.6109,60433.0
2019-01-14 15:10:00,42.09,42.18,42.07,42.08,78212.0,35.6109,35.687,35.594,35.6024,78212.0
2019-01-14 15:15:00,42.08,42.14,42.06,42.08,290596.0,35.6024,35.6532,35.5855,35.6024,290596.0
2019-01-14 15:20:00,42.08,42.16,42.08,42.14,28588.0,35.6024,35.6701,35.6024,35.6532,28588.0
2019-01-14 15:25:00,42.14,42.16,42.08,42.09,33488.0,35.6532,35.6701,35.6024,35.6109,33488.0
2019-01-14 15:30:00,42.09,42.15,42.07,42.08,36266.0,35.6109,35.6617,35.594,35.6024,36266.0
2019-01-14 15:35:00,42.08,42.09,42.04,42.07,58922.0,35.6024,35.6109,35.5686,35.594,58922.0
2019-01-14 15:40:00,42.07,42.07,42.0,42.05,128680.0,35.594,35.594,35.5347,35.577,128680.0
2019-01-14 15:45:00,42.05,42.07,42.02,42.04,115369.0,35.577,35.594,35.5517,35.5686,115369.0
2019-01-14 15:50:00,42.05,42.06,42.0,42.02,130984.0,35.577,35.5855,35.5347,35.5517,130984.0
2019-01-14 15:55:00,42.01,42.08,42.0,42.01,350032.0,35.5432,35.6024,35.5347,35.5432,350032.0
2019-01-15 09:30:00,42.04,42.29,42.0,42.1,70816.0,35.5686,35.7801,35.5347,35.6193,70816.0
2019-01-15 09:35:00,42.1,42.34,42.04,42.19,52155.0,35.6193,35.8224,35.5686,35.6955,52155.0
2019-01-15 09:40:00,42.17,42.25,42.07,42.24,49675.0,35.6786,35.7463,35.594,35.7378,49675.0
2019-01-15 09:45:00,42.23,42.23,42.06,42.06,81566.0,35.7293,35.7293,35.5855,35.5855,81566.0
2019-01-15 09:50:00,42.05,42.16,41.98,42.04,52307.0,35.577,35.6701,35.5178,35.5686,52307.0
2019-01-15 09:55:00,42.06,42.07,41.94,41.96,46017.0,35.5855,35.594,35.484,35.5009,46017.0
2019-01-15 10:00:00,41.96,42.18,41.96,42.05,58594.0,35.5009,35.687,35.5009,35.577,58594.0
2019-01-15 10:05:00,42.06,42.09,42.01,42.02,53619.0,35.5855,35.6109,35.5432,35.5517,53619.0
2019-01-15 10:10:00,42.03,42.04,41.9,41.94,76563.0,35.5601,35.5686,35.4501,35.484,76563.0
2019-01-15 10:15:00,41.94,41.94,41.78,41.89,97857.0,35.484,35.484,35.3486,35.4417,97857.0
2019-01-15 10:20:00,41.89,41.92,41.81,41.92,41396.0,35.4417,35.4671,35.374,35.4671,41396.0
2019-01-15 10:25:00,41.93,41.94,41.86,41.9,40692.0,35.4755,35.484,35.4163,35.4501,40692.0
2019-01-15 10:30:00,41.9,41.94,41.83,41.94,40731.0,35.4501,35.484,35.3909,35.484,40731.0
2019-01-15 10:35:00,41.94,42.07,41.92,41.99,47597.0,35.484,35.594,35.4671,35.5263,47597.0
2019-01-15 10:40:00,42.0,42.05,41.91,41.95,41032.0,35.5347,35.577,35.4586,35.4924,41032.0
2019-01-15 10:45:00,41.96,41.98,41.87,41.93,25437.0,35.5009,35.5178,35.4248,35.4755,25437.0
2019-01-15 10:50:00,41.94,42.02,41.94,42.01,35568.0,35.484,35.5517,35.484,35.5432,35568.0
2019-01-15 10:55:00,42.01,42.12,41.97,42.12,46645.0,35.5432,35.6363,35.5094,35.6363,46645.0
2019-01-15 11:00:00,42.12,42.21,42.1,42.2,35867.0,35.6363,35.7124,35.6193,35.704,35867.0
2019-01-15 11:05:00,42.2,42.22,42.11,42.13,57157.0,35.704,35.7209,35.6278,35.6447,57157.0
2019-01-15 11:10:00,42.12,42.14,42.04,42.06,57684.0,35.6363,35.6532,35.5686,35.5855,57684.0
2019-01-15 11:15:00,42.05,42.12,42.05,42.12,51246.0,35.577,35.6363,35.577,35.6363,51246.0
2019-01-15 11:20:00,42.12,42.13,42.03,42.03,29912.0,35.6363,35.6447,35.5601,35.5601,29912.0
2019-01-15 11:25:00,42.03,42.08,41.99,42.04,20674.0,35.5601,35.6024,35.5263,35.5686,20674.0
2019-01-15 11:30:00,42.04,42.07,42.01,42.06,33225.0,35.5686,35.594,35.5432,35.5855,33225.0
2019-01-15 11:35:00,42.07,42.12,42.07,42.12,21843.0,35.594,35.6363,35.594,35.6363,21843.0
2019-01-15 11:40:00,42.11,42.19,42.08,42.1,32423.0,35.6278,35.6955,35.6024,35.6193,32423.0
2019-01-15 11:45:00,42.09,42.2,42.09,42.2,371714.0,35.6109,35.704,35.6109,35.704,371714.0
2019-01-15 11:50:00,42.2,42.3,42.19,42.29,46819.0,35.704,35.7886,35.6955,35.7801,46819.0
2019-01-15 11:55:00,42.29,42.36,42.27,42.31,43199.0,35.7801,35.8393,35.7632,35.797,43199.0
2019-01-15 12:00:00,42.31,42.35,42.28,42.34,454537.0,35.797,35.8309,35.7716,35.8224,454537.0
2019-01-15 12:05:00,42.33,42.37,42.23,42.24,44581.0,35.8139,35.8478,35.7293,35.7378,44581.0
2019-01-15 12:10:00,42.24,42.31,42.22,42.3,24498.0,35.7378,35.797,35.7209,35.7886,24498.0
2019-01-15 12:15:00,42.3,42.32,42.26,42.27,15965.0,35.7886,35.8055,35.7547,35.7632,15965.0
2019-01-15 12:20:00,42.28,42.33,42.26,42.31,21468.0,35.7716,35.8139,35.7547,35.797,21468.0
2019-01-15 12:25:00,42.3,42.3,42.2,42.24,91523.0,35.7886,35.7886,35.704,35.7378,91523.0
2019-01-15 12:30:00,42.24,42.24,42.1,42.1,20177.0,35.7378,35.7378,35.6193,35.6193,20177.0
2019-01-15 12:35:00,42.1,42.17,42.09,42.15,19609.0,35.6193,35.6786,35.6109,35.6617,19609.0
2019-01-15 12:40:00,42.16,42.19,42.09,42.1,18147.0,35.6701,35.6955,35.6109,35.6193,18147.0
2019-01-15 12:45:00,42.08,42.12,42.05,42.1,18621.0,35.6024,35.6363,35.577,35.6193,18621.0
2019-01-15 12:50:00,42.08,42.09,42.02,42.07,19025.0,35.6024,35.6109,35.5517,35.594,19025.0
2019-01-15 12:55:00,42.08,42.08,42.01,42.06,19498.0,35.6024,35.6024,35.5432,35.5855,19498.0
2019-01-15 13:00:00,42.07,42.08,42.04,42.08,15242.0,35.594,35.6024,35.5686,35.6024,15242.0
2019-01-15 13:05:00,42.08,42.12,42.08,42.11,16794.0,35.6024,35.6363,35.6024,35.6278,16794.0
2019-01-15 13:10:00,42.12,42.12,42.06,42.06,21837.0,35.6363,35.6363,35.5855,35.5855,21837.0
2019-01-15 13:15:00,42.05,42.06,42.0,42.05,101835.0,35.577,35.5855,35.5347,35.577,101835.0
2019-01-15 13:20:00,42.05,42.09,42.04,42.05,23586.0,35.577,35.6109,35.5686,35.577,23586.0
2019-01-15 13:25:00,42.05,42.08,42.04,42.05,13702.0,35.577,35.6024,35.5686,35.577,13702.0
2019-01-15 13:30:00,42.05,42.05,42.02,42.05,15794.0,35.577,35.577,35.5517,35.577,15794.0
2019-01-15 13:35:00,42.05,42.11,42.03,42.1,30002.0,35.577,35.6278,35.5601,35.6193,30002.0
2019-01-15 13:40:00,42.1,42.17,42.1,42.13,19084.0,35.6193,35.6786,35.6193,35.6447,19084.0
2019-01-15 13:45:00,42.13,42.14,42.07,42.1,20223.0,35.6447,35.6532,35.594,35.6193,20223.0
2019-01-15 13:50:00,42.1,42.11,42.07,42.1,41744.0,35.6193,35.6278,35.594,35.6193,41744.0
2019-01-15 13:55:00,42.1,42.14,42.08,42.13,25063.0,35.6193,35.6532,35.6024,35.6447,25063.0
2019-01-15 14:00:00,42.13,42.21,42.1,42.13,37949.0,35.6447,35.7124,35.6193,35.6447,37949.0
2019-01-15 14:05:00,42.13,42.17,42.1,42.16,35303.0,35.6447,35.6786,35.6193,35.6701,35303.0
2019-01-15 14:10:00,42.17,42.18,42.12,42.16,29599.0,35.6786,35.687,35.6363,35.6701,29599.0
2019-01-15 14:15:00,42.16,42.16,42.08,42.11,32735.0,35.6701,35.6701,35.6024,35.6278,32735.0
2019-01-15 14:20:00,42.11,42.12,42.07,42.11,61108.0,35.6278,35.6363,35.594,35.6278,61108.0
2019-01-15 14:25:00,42.11,42.11,41.97,41.99,40197.0,35.6278,35.6278,35.5094,35.5263,40197.0
2019-01-15 14:30:00,41.98,42.03,41.94,42.02,29396.0,35.5178,35.5601,35.484,35.5517,29396.0
2019-01-15 14:35:00,42.02,42.03,41.93,41.99,44177.0,35.5517,35.5601,35.4755,35.5263,44177.0
2019-01-15 14:40:00,41.99,42.09,41.97,42.08,68642.0,35.5263,35.6109,35.5094,35.6024,68642.0
2019-01-15 14:45:00,42.07,42.15,42.07,42.14,64687.0,35.594,35.6617,35.594,35.6532,64687.0
2019-01-15 14:50:00,42.14,42.22,42.13,42.19,75146.0,35.6532,35.7209,35.6447,35.6955,75146.0
2019-01-15 14:55:00,42.18,42.2,42.16,42.19,43213.0,35.687,35.704,35.6701,35.6955,43213.0
2019-01-15 15:00:00,42.18,42.21,42.17,42.21,31475.0,35.687,35.7124,35.6786,35.7124,31475.0
2019-01-15 15:05:00,42.21,42.31,42.2,42.3,29959.0,35.7124,35.797,35.704,35.7886,29959.0
2019-01-15 15:10:00,42.3,42.31,42.25,42.29,26797.0,35.7886,35.797,35.7463,35.7801,26797.0
2019-01-15 15:15:00,42.29,42.3,42.24,42.25,33828.0,35.7801,35.7886,35.7378,35.7463,33828.0
2019-01-15 15:20:00,42.26,42.26,42.21,42.22,30837.0,35.7547,35.7547,35.7124,35.7209,30837.0
2019-01-15 15:25:00,42.22,42.29,42.21,42.29,34565.0,35.7209,35.7801,35.7124,35.7801,34565.0
2019-01-15 15:30:00,42.28,42.31,42.26,42.29,41429.0,35.7716,35.797,35.7547,35.7801,41429.0
2019-01-15 15:35:00,42.29,42.34,42.24,42.33,223238.0,35.7801,35.8224,35.7378,35.8139,223238.0
2019-01-15 15:40:00,42.34,42.42,42.31,42.39,245645.0,35.8224,35.8901,35.797,35.8647,245645.0
2019-01-15 15:45:00,42.39,42.45,42.36,42.41,123798.0,35.8647,35.9155,35.8393,35.8816,123798.0
2019-01-15 15:50:00,42.41,42.42,42.35,42.4,104331.0,35.8816,35.8901,35.8309,35.8732,104331.0
2019-01-15 15:55:00,42.4,42.47,42.39,42.45,289502.0,35.8732,35.9324,35.8647,35.9155,289502.0
2019-01-16 09:30:00,42.58,42.75,42.45,42.51,69919.0,36.0255,36.1693,35.9155,35.9662,69919.0
2019-01-16 09:35:00,42.48,42.68,42.48,42.55,32288.0,35.9409,36.1101,35.9409,36.0001,32288.0
2019-01-16 09:40:00,42.55,42.62,42.49,42.55,20664.0,36.0001,36.0593,35.9493,36.0001,20664.0
2019-01-16 09:45:00,42.55,42.7,42.49,42.5,70885.0,36.0001,36.127,35.9493,35.9578,70885.0
2019-01-16 09:50:00,42.5,42.54,42.43,42.48,52987.0,35.9578,35.9916,35.8986,35.9409,52987.0
2019-01-16 09:55:00,42.47,42.49,42.38,42.4,40815.0,35.9324,35.9493,35.8562,35.8732,40815.0
2019-01-16 10:00:00,42.4,42.46,42.33,42.39,80583.0,35.8732,35.9239,35.8139,35.8647,80583.0
2019-01-16 10:05:00,42.4,42.52,42.39,42.5,68089.0,35.8732,35.9747,35.8647,35.9578,68089.0
2019-01-16 10:10:00,42.5,42.51,42.44,42.48,35735.0,35.9578,35.9662,35.907,35.9409,35735.0
2019-01-16 10:15:00,42.48,42.51,42.41,42.46,44958.0,35.9409,35.9662,35.8816,35.9239,44958.0
2019-01-16 10:20:00,42.46,42.49,42.42,42.46,38502.0,35.9239,35.9493,35.8901,35.9239,38502.0
2019-01-16 10:25:00,42.46,42.47,42.38,42.39,49480.0,35.9239,35.9324,35.8562,35.8647,49480.0
2019-01-16 10:30:00,42.38,42.39,42.29,42.3,48732.0,35.8562,35.8647,35.7801,35.7886,48732.0
2019-01-16 10:35:00,42.31,42.36,42.29,42.34,44110.0,35.797,35.8393,35.7801,35.8224,44110.0
2019-01-16 10:40:00,42.33,42.35,42.22,42.23,53298.0,35.8139,35.8309,35.7209,35.7293,53298.0
2019-01-16 10:45:00,42.22,42.28,42.15,42.27,109436.0,35.7209,35.7716,35.6617,35.7632,109436.0
2019-01-16 10:50:00,42.28,42.36,42.26,42.34,66948.0,35.7716,35.8393,35.7547,35.8224,66948.0
2019-01-16 10:55:00,42.35,42.4,42.34,42.39,24826.0,35.8309,35.8732,35.8224,35.8647,24826.0
2019-01-16 11:00:00,42.39,42.41,42.33,42.35,46121.0,35.8647,35.8816,35.8139,35.8309,46121.0
2019-01-16 11:05:00,42.35,42.56,42.35,42.54,63627.0,35.8309,36.0085,35.8309,35.9916,63627.0
2019-01-16 11:10:00,42.55,42.71,42.52,42.7,42361.0,36.0001,36.1354,35.9747,36.127,42361.0
2019-01-16 11:15:00,42.7,42.75,42.68,42.73,33657.0,36.127,36.1693,36.1101,36.1524,33657.0
2019-01-16 11:20:00,42.72,42.85,42.72,42.83,35913.0,36.1439,36.2539,36.1439,36.237,35913.0
2019-01-16 11:25:00,42.83,42.9,42.82,42.89,62254.0,36.237,36.2962,36.2285,36.2877,62254.0
2019-01-16 11:30:00,42.9,42.9,42.73,42.78,75859.0,36.2962,36.2962,36.1524,36.1947,75859.0
2019-01-16 11:35:00,42.78,42.97,42.78,42.93,47003.0,36.1947,36.3554,36.1947,36.3216,47003.0
2019-01-16 11:40:00,42.94,42.95,42.87,42.95,28090.0,36.33,36.3385,36.2708,36.3385,28090.0
2019-01-16 11:45:00,42.95,42.97,42.89,42.9,64582.0,36.3385,36.3554,36.2877,36.2962,64582.0
2019-01-16 11:50:00,42.9,43.0,42.88,43.0,65105.0,36.2962,36.3808,36.2793,36.3808,65105.0
2019-01-16 11:55:00,43.0,43.01,42.87,42.92,26829.0,36.3808,36.3893,36.2708,36.3131,26829.0
2019-01-16 12:00:00,42.92,42.96,42.84,42.85,22563.0,36.3131,36.347,36.2454,36.2539,22563.0
2019-01-16 12:05:00,42.85,42.89,42.8,42.84,19027.0,36.2539,36.2877,36.2116,36.2454,19027.0
2019-01-16 12:10:00,42.83,42.88,42.81,42.83,17042.0,36.237,36.2793,36.2201,36.237,17042.0
2019-01-16 12:15:00,42.83,42.87,42.77,42.87,20771.0,36.237,36.2708,36.1862,36.2708,20771.0
2019-01-16 12:20:00,42.87,42.93,42.85,42.9,23217.0,36.2708,36.3216,36.2539,36.2962,23217.0
2019-01-16 12:25:00,42.89,42.95,42.83,42.94,18090.0,36.2877,36.3385,36.237,36.33,18090.0
2019-01-16 12:30:00,42.94,42.98,42.92,42.93,17770.0,36.33,36.3639,36.3131,36.3216,17770.0
2019-01-16 12:35:00,42.93,42.98,42.89,42.98,27716.0,36.3216,36.3639,36.2877,36.3639,27716.0
2019-01-16 12:40:00,42.98,43.07,42.97,43.05,17165.0,36.3639,36.44,36.3554,36.4231,17165.0
2019-01-16 12:45:00,43.05,43.09,43.01,43.07,23812.0,36.4231,36.457,36.3893,36.44,23812.0
2019-01-16 12:50:00,43.06,43.09,43.06,43.07,16547.0,36.4316,36.457,36.4316,36.44,16547.0
2019-01-16 12:55:00,43.07,43.12,43.06,43.08,42887.0,36.44,36.4823,36.4316,36.4485,42887.0
2019-01-16 13:00:00,43.07,43.12,43.06,43.08,37772.0,36.44,36.4823,36.4316,36.4485,37772.0
2019-01-16 13:05:00,43.08,43.09,43.03,43.05,29684.0,36.4485,36.457,36.4062,36.4231,29684.0
2019-01-16 13:10:00,43.04,43.1,43.04,43.09,17217.0,36.4147,36.4654,36.4147,36.457,17217.0
2019-01-16 13:15:00,43.08,43.09,43.01,43.08,26241.0,36.4485,36.457,36.3893,36.4485,26241.0
2019-01-16 13:20:00,43.07,43.14,43.03,43.12,29283.0,36.44,36.4993,36.4062,36.4823,29283.0
2019-01-16 13:25:00,43.12,43.15,43.11,43.14,19860.0,36.4823,36.5077,36.4739,36.4993,19860.0
2019-01-16 13:30:00,43.14,43.16,43.09,43.09,31456.0,36.4993,36.5162,36.457,36.457,31456.0
2019-01-16 13:35:00,43.09,43.14,43.09,43.12,30060.0,36.457,36.4993,36.457,36.4823,30060.0
2019-01-16 13:40:00,43.12,43.13,43.05,43.05,30753.0,36.4823,36.4908,36.4231,36.4231,30753.0
2019-01-16 13:45:00,43.05,43.09,43.02,43.09,26590.0,36.4231,36.457,36.3977,36.457,26590.0
2019-01-16 13:50:00,43.08,43.14,43.08,43.13,22913.0,36.4485,36.4993,36.4485,36.4908,22913.0
2019-01-16 13:55:00,43.13,43.19,43.12,43.16,40341.0,36.4908,36.5416,36.4823,36.5162,40341.0
2019-01-16 14:00:00,43.16,43.3,43.15,43.29,58171.0,36.5162,36.6346,36.5077,36.6262,58171.0
2019-01-16 14:05:00,43.28,43.29,43.18,43.19,44059.0,36.6177,36.6262,36.5331,36.5416,44059.0
2019-01-16 14:10:00,43.19,43.2,43.14,43.19,30722.0,36.5416,36.55,36.4993,36.5416,30722.0
2019-01-16 14:15:00,43.18,43.2,43.13,43.13,20802.0,36.5331,36.55,36.4908,36.4908,20802.0
2019-01-16 14:20:00,43.13,43.23,43.13,43.22,42329.0,36.4908,36.5754,36.4908,36.5669,42329.0
2019-01-16 14:25:00,43.22,43.23,43.17,43.23,20812.0,36.5669,36.5754,36.5246,36.5754,20812.0
2019-01-16 14:30:00,43.23,43.3,43.23,43.29,29910.0,36.5754,36.6346,36.5754,36.6262,29910.0
2019-01-16 14:35:00,43.29,43.29,43.21,43.27,36698.0,36.6262,36.6262,36.5585,36.6092,36698.0
2019-01-16 14:40:00,43.27,43.32,43.26,43.27,45257.0,36.6092,36.6515,36.6008,36.6092,45257.0
2019-01-16 14:45:00,43.26,43.28,43.22,43.22,31605.0,36.6008,36.6177,36.5669,36.5669,31605.0
2019-01-16 14:50:00,43.23,43.23,43.13,43.21,59569.0,36.5754,36.5754,36.4908,36.5585,59569.0
2019-01-16 14:55:00,43.22,43.24,43.15,43.18,46337.0,36.5669,36.5839,36.5077,36.5331,46337.0
2019-01-16 15:00:00,43.18,43.26,43.12,43.25,46228.0,36.5331,36.6008,36.4823,36.5923,46228.0
2019-01-16 15:05:00,43.25,43.29,43.21,43.23,46672.0,36.5923,36.6262,36.5585,36.5754,46672.0
2019-01-16 15:10:00,43.23,43.28,43.23,43.23,52275.0,36.5754,36.6177,36.5754,36.5754,52275.0
2019-01-16 15:15:00,43.25,43.32,43.23,43.31,57552.0,36.5923,36.6515,36.5754,36.6431,57552.0
2019-01-16 15:20:00,43.32,43.33,43.29,43.3,62300.0,36.6515,36.66,36.6262,36.6346,62300.0
2019-01-16 15:25:00,43.3,43.39,43.29,43.38,75245.0,36.6346,36.7108,36.6262,36.7023,75245.0
2019-01-16 15:30:00,43.39,43.4,43.2,43.22,94634.0,36.7108,36.7192,36.55,36.5669,94634.0
2019-01-16 15:35:00,43.21,43.29,43.21,43.28,82309.0,36.5585,36.6262,36.5585,36.6177,82309.0
2019-01-16 15:40:00,43.29,43.29,43.14,43.14,108751.0,36.6262,36.6262,36.4993,36.4993,108751.0
2019-01-16 15:45:00,43.14,43.16,43.07,43.15,169421.0,36.4993,36.5162,36.44,36.5077,169421.0
2019-01-16 15:50:00,43.16,43.19,43.14,43.18,185730.0,36.5162,36.5416,36.4993,36.5331,185730.0
2019-01-16 15:55:00,43.18,43.21,43.11,43.12,400639.0,36.5331,36.5585,36.4739,36.4823,400639.0
2019-01-17 09:30:00,42.85,43.11,42.8,43.05,87277.0,36.2539,36.4739,36.2116,36.4231,87277.0
2019-01-17 09:35:00,43.05,43.05,42.78,42.79,80537.0,36.4231,36.4231,36.1947,36.2031,80537.0
2019-01-17 09:40:00,42.8,42.88,42.69,42.73,45843.0,36.2116,36.2793,36.1185,36.1524,45843.0
2019-01-17 09:45:00,42.74,42.82,42.7,42.72,38753.0,36.1608,36.2285,36.127,36.1439,38753.0
2019-01-17 09:50:00,42.71,42.83,42.71,42.8,25353.0,36.1354,36.237,36.1354,36.2116,25353.0
2019-01-17 09:55:00,42.81,42.86,42.76,42.78,33921.0,36.2201,36.2624,36.1778,36.1947,33921.0
2019-01-17 10:00:00,42.77,42.79,42.68,42.73,45529.0,36.1862,36.2031,36.1101,36.1524,45529.0
2019-01-17 10:05:00,42.73,42.73,42.62,42.65,40834.0,36.1524,36.1524,36.0593,36.0847,40834.0
2019-01-17 10:10:00,42.65,42.67,42.6,42.62,37758.0,36.0847,36.1016,36.0424,36.0593,37758.0
2019-01-17 10:15:00,42.62,42.7,42.58,42.6,38840.0,36.0593,36.127,36.0255,36.0424,38840.0
2019-01-17 10:20:00,42.61,42.62,42.45,42.51,44668.0,36.0508,36.0593,35.9155,35.9662,44668.0
2019-01-17 10:25:00,42.51,42.53,42.44,42.52,86312.0,35.9662,35.9832,35.907,35.9747,86312.0
2019-01-17 10:30:00,42.52,42.6,42.48,42.53,42359.0,35.9747,36.0424,35.9409,35.9832,42359.0
2019-01-17 10:35:00,42.55,42.59,42.5,42.52,22588.0,36.0001,36.0339,35.9578,35.9747,22588.0
2019-01-17 10:40:00,42.51,42.67,42.51,42.66,21065.0,35.9662,36.1016,35.9662,36.0931,21065.0
2019-01-17 10:45:00,42.67,42.71,42.63,42.71,35546.0,36.1016,36.1354,36.0678,36.1354,35546.0
2019-01-17 10:50:00,42.71,42.79,42.71,42.79,43996.0,36.1354,36.2031,36.1354,36.2031,43996.0
2019-01-17 10:55:00,42.8,42.82,42.76,42.79,35904.0,36.2116,36.2285,36.1778,36.2031,35904.0
2019-01-17 11:00:00,42.8,42.87,42.8,42.84,29645.0,36.2116,36.2708,36.2116,36.2454,29645.0
2019-01-17 11:05:00,42.84,42.93,42.83,42.92,30318.0,36.2454,36.3216,36.237,36.3131,30318.0
2019-01-17 11:10:00,42.93,42.94,42.86,42.86,35673.0,36.3216,36.33,36.2624,36.2624,35673.0
2019-01-17 11:15:00,42.87,42.88,42.83,42.84,62894.0,36.2708,36.2793,36.237,36.2454,62894.0
2019-01-17 11:20:00,42.85,42.97,42.85,42.86,44780.0,36.2539,36.3554,36.2539,36.2624,44780.0
2019-01-17 11:25:00,42.87,42.91,42.84,42.89,19059.0,36.2708,36.3047,36.2454,36.2877,19059.0
2019-01-17 11:30:00,42.89,42.92,42.88,42.91,82602.0,36.2877,36.3131,36.2793,36.3047,82602.0
2019-01-17 11:35:00,42.92,43.07,42.92,43.04,118956.0,36.3131,36.44,36.3131,36.4147,118956.0
2019-01-17 11:40:00,43.04,43.13,43.02,43.12,14635.0,36.4147,36.4908,36.3977,36.4823,14635.0
2019-01-17 11:45:00,43.13,43.16,42.93,42.96,43216.0,36.4908,36.5162,36.3216,36.347,43216.0
2019-01-17 11:50:00,42.95,42.95,42.82,42.85,15741.0,36.3385,36.3385,36.2285,36.2539,15741.0
2019-01-17 11:55:00,42.85,42.89,42.84,42.85,7725.0,36.2539,36.2877,36.2454,36.2539,7725.0
2019-01-17 12:00:00,42.83,42.94,42.83,42.92,18380.0,36.237,36.33,36.237,36.3131,18380.0
2019-01-17 12:05:00,42.92,42.93,42.88,42.93,14109.0,36.3131,36.3216,36.2793,36.3216,14109.0
2019-01-17 12:10:00,42.93,42.96,42.91,42.95,10481.0,36.3216,36.347,36.3047,36.3385,10481.0
2019-01-17 12:15:00,42.95,42.98,42.94,42.94,16517.0,36.3385,36.3639,36.33,36.33,16517.0
2019-01-17 12:20:00,42.94,42.98,42.94,42.97,37538.0,36.33,36.3639,36.33,36.3554,37538.0
2019-01-17 12:25:00,42.97,42.98,42.89,42.98,49408.0,36.3554,36.3639,36.2877,36.3639,49408.0
2019-01-17 12:30:00,42.98,43.03,42.98,42.98,15692.0,36.3639,36.4062,36.3639,36.3639,15692.0
2019-01-17 12:35:00,42.98,42.98,42.92,42.95,35169.0,36.3639,36.3639,36.3131,36.3385,35169.0
2019-01-17 12:40:00,42.96,42.98,42.93,42.94,47050.0,36.347,36.3639,36.3216,36.33,47050.0
2019-01-17 12:45:00,42.93,42.95,42.85,42.89,42711.0,36.3216,36.3385,36.2539,36.2877,42711.0
2019-01-17 12:50:00,42.89,42.91,42.78,42.78,47292.0,36.2877,36.3047,36.1947,36.1947,47292.0
2019-01-17 12:55:00,42.78,42.78,42.66,42.73,45020.0,36.1947,36.1947,36.0931,36.1524,45020.0
2019-01-17 13:00:00,42.74,42.8,42.72,42.74,44011.0,36.1608,36.2116,36.1439,36.1608,44011.0
2019-01-17 13:05:00,42.74,42.89,42.73,42.89,29009.0,36.1608,36.2877,36.1524,36.2877,29009.0
2019-01-17 13:10:00,42.89,42.92,42.88,42.91,17355.0,36.2877,36.3131,36.2793,36.3047,17355.0
2019-01-17 13:15:00,42.92,43.05,42.91,43.04,36469.0,36.3131,36.4231,36.3047,36.4147,36469.0
2019-01-17 13:20:00,43.04,43.17,43.03,43.14,49934.0,36.4147,36.5246,36.4062,36.4993,49934.0
2019-01-17 13:25:00,43.15,43.23,43.15,43.19,42489.0,36.5077,36.5754,36.5077,36.5416,42489.0
2019-01-17 13:30:00,43.19,43.19,43.1,43.15,18338.0,36.5416,36.5416,36.4654,36.5077,18338.0
2019-01-17 13:35:00,43.14,43.17,43.12,43.16,19426.0,36.4993,36.5246,36.4823,36.5162,19426.0
2019-01-17 13:40:00,43.16,43.16,43.08,43.12,39052.0,36.5162,36.5162,36.4485,36.4823,39052.0
2019-01-17 13:45:00,43.12,43.14,43.04,43.05,21239.0,36.4823,36.4993,36.4147,36.4231,21239.0
2019-01-17 13:50:00,43.05,43.06,42.94,42.96,30442.0,36.4231,36.4316,36.33,36.347,30442.0
2019-01-17 13:55:00,42.96,43.06,42.95,43.04,48533.0,36.347,36.4316,36.3385,36.4147,48533.0
2019-01-17 14:00:00,43.04,43.11,43.03,43.08,26911.0,36.4147,36.4739,36.4062,36.4485,26911.0
2019-01-17 14:05:00,43.07,43.09,43.02,43.08,35267.0,36.44,36.457,36.3977,36.4485,35267.0
2019-01-17 14:10:00,43.07,43.09,43.04,43.05,28607.0,36.44,36.457,36.4147,36.4231,28607.0
2019-01-17 14:15:00,43.05,43.06,43.0,43.01,13009.0,36.4231,36.4316,36.3808,36.3893,13009.0
2019-01-17 14:20:00,43.01,43.02,42.94,42.98,24987.0,36.3893,36.3977,36.33,36.3639,24987.0
2019-01-17 14:25:00,42.98,43.03,42.97,43.0,22755.0,36.3639,36.4062,36.3554,36.3808,22755.0
2019-01-17 14:30:00,43.01,43.03,42.97,43.01,37042.0,36.3893,36.4062,36.3554,36.3893,37042.0
2019-01-17 14:35:00,43.01,43.19,43.01,43.15,118575.0,36.3893,36.5416,36.3893,36.5077,118575.0
2019-01-17 14:40:00,43.16,43.37,43.15,43.37,105859.0,36.5162,36.6939,36.5077,36.6939,105859.0
2019-01-17 14:45:00,43.37,43.52,43.37,43.5,103665.0,36.6939,36.8208,36.6939,36.8038,103665.0
2019-01-17 14:50:00,43.51,43.51,43.32,43.33,69631.0,36.8123,36.8123,36.6515,36.66,69631.0
2019-01-17 14:55:00,43.34,43.38,43.2,43.26,113693.0,36.6685,36.7023,36.55,36.6008,113693.0
2019-01-17 15:00:00,43.26,43.27,43.16,43.22,137516.0,36.6008,36.6092,36.5162,36.5669,137516.0
2019-01-17 15:05:00,43.22,43.33,43.2,43.27,71118.0,36.5669,36.66,36.55,36.6092,71118.0
2019-01-17 15:10:00,43.27,43.29,43.2,43.23,82918.0,36.6092,36.6262,36.55,36.5754,82918.0
2019-01-17 15:15:00,43.22,43.31,43.21,43.31,49263.0,36.5669,36.6431,36.5585,36.6431,49263.0
2019-01-17 15:20:00,43.31,43.34,43.29,43.33,24591.0,36.6431,36.6685,36.6262,36.66,24591.0
2019-01-17 15:25:00,43.33,43.37,43.28,43.37,42251.0,36.66,36.6939,36.6177,36.6939,42251.0
2019-01-17 15:30:00,43.38,43.42,43.35,43.39,53895.0,36.7023,36.7362,36.6769,36.7108,53895.0
2019-01-17 15:35:00,43.4,43.4,43.34,43.37,124254.0,36.7192,36.7192,36.6685,36.6939,124254.0
2019-01-17 15:40:00,43.36,43.37,43.2,43.21,94097.0,36.6854,36.6939,36.55,36.5585,94097.0
2019-01-17 15:45:00,43.2,43.28,43.2,43.22,124907.0,36.55,36.6177,36.55,36.5669,124907.0
2019-01-17 15:50:00,43.22,43.24,43.18,43.23,118074.0,36.5669,36.5839,36.5331,36.5754,118074.0
2019-01-17 15:55:00,43.24,43.32,43.24,43.29,197875.0,36.5839,36.6515,36.5839,36.6262,197875.0
2019-01-18 09:30:00,43.53,43.6,43.4,43.4,458785.0,36.8292,36.8884,36.7192,36.7192,458785.0
2019-01-18 09:35:00,43.41,43.53,43.36,43.44,30021.0,36.7277,36.8292,36.6854,36.7531,30021.0
2019-01-18 09:40:00,43.45,43.5,43.32,43.5,24137.0,36.7615,36.8038,36.6515,36.8038,24137.0
2019-01-18 09:45:00,43.52,43.68,43.44,43.62,44681.0,36.8208,36.9561,36.7531,36.9054,44681.0
2019-01-18 09:50:00,43.62,43.67,43.57,43.6,34348.0,36.9054,36.9477,36.8631,36.8884,34348.0
2019-01-18 09:55:00,43.59,43.65,43.53,43.63,53950.0,36.88,36.9307,36.8292,36.9138,53950.0
2019-01-18 10:00:00,43.62,43.7,43.55,43.7,91051.0,36.9054,36.9731,36.8461,36.9731,91051.0
2019-01-18 10:05:00,43.69,43.77,43.62,43.73,107387.0,36.9646,37.0323,36.9054,36.9984,107387.0
2019-01-18 10:10:00,43.73,43.82,43.73,43.8,50762.0,36.9984,37.0746,36.9984,37.0577,50762.0
2019-01-18 10:15:00,43.8,43.95,43.78,43.84,128203.0,37.0577,37.1846,37.0407,37.0915,128203.0
2019-01-18 10:20:00,43.85,43.88,43.75,43.78,82382.0,37.1,37.1253,37.0154,37.0407,82382.0
2019-01-18 10:25:00,43.79,43.79,43.54,43.57,103957.0,37.0492,37.0492,36.8377,36.8631,103957.0
2019-01-18 10:30:00,43.56,43.66,43.54,43.66,57234.0,36.8546,36.9392,36.8377,36.9392,57234.0
2019-01-18 10:35:00,43.65,43.68,43.54,43.57,47940.0,36.9307,36.9561,36.8377,36.8631,47940.0
2019-01-18 10:40:00,43.56,43.79,43.56,43.76,33057.0,36.8546,37.0492,36.8546,37.0238,33057.0
2019-01-18 10:45:00,43.77,43.84,43.76,43.76,33409.0,37.0323,37.0915,37.0238,37.0238,33409.0
2019-01-18 10:50:00,43.76,43.89,43.74,43.83,28526.0,37.0238,37.1338,37.0069,37.083,28526.0
2019-01-18 10:55:00,43.82,43.82,43.67,43.68,36664.0,37.0746,37.0746,36.9477,36.9561,36664.0
2019-01-18 11:00:00,43.67,43.75,43.65,43.74,40526.0,36.9477,37.0154,36.9307,37.0069,40526.0
2019-01-18 11:05:00,43.75,43.77,43.64,43.72,49205.0,37.0154,37.0323,36.9223,36.99,49205.0
2019-01-18 11:10:00,43.73,43.77,43.68,43.73,29488.0,36.9984,37.0323,36.9561,36.9984,29488.0
2019-01-18 11:15:00,43.72,43.76,43.7,43.72,22190.0,36.99,37.0238,36.9731,36.99,22190.0
2019-01-18 11:20:00,43.72,43.84,43.72,43.84,33697.0,36.99,37.0915,36.99,37.0915,33697.0
2019-01-18 11:25:00,43.84,43.94,43.83,43.91,35234.0,37.0915,37.1761,37.083,37.1507,35234.0
2019-01-18 11:30:00,43.92,43.96,43.82,43.89,22959.0,37.1592,37.193,37.0746,37.1338,22959.0
2019-01-18 11:35:00,43.89,43.94,43.86,43.94,26566.0,37.1338,37.1761,37.1084,37.1761,26566.0
2019-01-18 11:40:00,43.94,43.96,43.88,43.89,31769.0,37.1761,37.193,37.1253,37.1338,31769.0
2019-01-18 11:45:00,43.88,43.93,43.87,43.89,32872.0,37.1253,37.1676,37.1169,37.1338,32872.0
2019-01-18 11:50:00,43.88,43.93,43.87,43.91,17123.0,37.1253,37.1676,37.1169,37.1507,17123.0
2019-01-18 11:55:00,43.91,43.92,43.85,43.92,79417.0,37.1507,37.1592,37.1,37.1592,79417.0
2019-01-18 12:00:00,43.93,43.97,43.91,43.91,22643.0,37.1676,37.2015,37.1507,37.1507,22643.0
2019-01-18 12:05:00,43.92,43.92,43.82,43.86,24742.0,37.1592,37.1592,37.0746,37.1084,24742.0
2019-01-18 12:10:00,43.86,43.96,43.84,43.95,30280.0,37.1084,37.193,37.0915,37.1846,30280.0
2019-01-18 12:15:00,43.95,43.97,43.9,43.91,32971.0,37.1846,37.2015,37.1423,37.1507,32971.0
2019-01-18 12:20:00,43.92,43.95,43.88,43.9,18605.0,37.1592,37.1846,37.1253,37.1423,18605.0
2019-01-18 12:25:00,43.91,43.94,43.82,43.83,31195.0,37.1507,37.1761,37.0746,37.083,31195.0
2019-01-18 12:30:00,43.82,43.86,43.79,43.83,19461.0,37.0746,37.1084,37.0492,37.083,19461.0
2019-01-18 12:35:00,43.83,43.85,43.8,43.82,13487.0,37.083,37.1,37.0577,37.0746,13487.0
2019-01-18 12:40:00,43.83,43.9,43.82,43.84,21381.0,37.083,37.1423,37.0746,37.0915,21381.0
2019-01-18 12:45:00,43.84,43.86,43.75,43.78,13505.0,37.0915,37.1084,37.0154,37.0407,13505.0
2019-01-18 12:50:00,43.78,43.82,43.77,43.8,15898.0,37.0407,37.0746,37.0323,37.0577,15898.0
2019-01-18 12:55:00,43.81,43.94,43.81,43.93,19587.0,37.0661,37.1761,37.0661,37.1676,19587.0
2019-01-18 13:00:00,43.93,43.95,43.86,43.91,29456.0,37.1676,37.1846,37.1084,37.1507,29456.0
2019-01-18 13:05:00,43.91,43.94,43.87,43.94,29797.0,37.1507,37.1761,37.1169,37.1761,29797.0
2019-01-18 13:10:00,43.94,43.95,43.9,43.93,35754.0,37.1761,37.1846,37.1423,37.1676,35754.0
2019-01-18 13:15:00,43.91,43.96,43.9,43.95,34369.0,37.1507,37.193,37.1423,37.1846,34369.0
2019-01-18 13:20:00,43.95,43.97,43.9,43.91,30090.0,37.1846,37.2015,37.1423,37.1507,30090.0
2019-01-18 13:25:00,43.91,43.94,43.87,43.88,32604.0,37.1507,37.1761,37.1169,37.1253,32604.0
2019-01-18 13:30:00,43.89,43.95,43.89,43.95,54893.0,37.1338,37.1846,37.1338,37.1846,54893.0
2019-01-18 13:35:00,43.95,43.98,43.89,43.9,31473.0,37.1846,37.21,37.1338,37.1423,31473.0
2019-01-18 13:40:00,43.89,43.96,43.89,43.95,20231.0,37.1338,37.193,37.1338,37.1846,20231.0
2019-01-18 13:45:00,43.95,43.97,43.91,43.97,19427.0,37.1846,37.2015,37.1507,37.2015,19427.0
2019-01-18 13:50:00,43.96,44.02,43.94,44.02,19537.0,37.193,37.2438,37.1761,37.2438,19537.0
2019-01-18 13:55:00,44.02,44.09,43.99,44.08,29223.0,37.2438,37.303,37.2184,37.2946,29223.0
2019-01-18 14:00:00,44.08,44.14,44.05,44.13,42325.0,37.2946,37.3453,37.2692,37.3369,42325.0
2019-01-18 14:05:00,44.13,44.17,44.08,44.17,30120.0,37.3369,37.3707,37.2946,37.3707,30120.0
2019-01-18 14:10:00,44.16,44.16,44.06,44.09,29620.0,37.3622,37.3622,37.2776,37.303,29620.0
2019-01-18 14:15:00,44.09,44.09,44.01,44.02,21310.0,37.303,37.303,37.2353,37.2438,21310.0
2019-01-18 14:20:00,44.01,44.09,44.01,44.08,22697.0,37.2353,37.303,37.2353,37.2946,22697.0
2019-01-18 14:25:00,44.08,44.09,44.02,44.06,23397.0,37.2946,37.303,37.2438,37.2776,23397.0
2019-01-18 14:30:00,44.05,44.08,44.02,44.04,47049.0,37.2692,37.2946,37.2438,37.2607,47049.0
2019-01-18 14:35:00,44.04,44.06,44.01,44.05,23438.0,37.2607,37.2776,37.2353,37.2692,23438.0
2019-01-18 14:40:00,44.05,44.08,44.01,44.04,25929.0,37.2692,37.2946,37.2353,37.2607,25929.0
2019-01-18 14:45:00,44.05,44.08,44.03,44.07,17182.0,37.2692,37.2946,37.2523,37.2861,17182.0
2019-01-18 14:50:00,44.08,44.13,44.05,44.1,50453.0,37.2946,37.3369,37.2692,37.3115,50453.0
2019-01-18 14:55:00,44.09,44.12,44.07,44.07,30191.0,37.303,37.3284,37.2861,37.2861,30191.0
2019-01-18 15:00:00,44.07,44.07,44.02,44.03,23312.0,37.2861,37.2861,37.2438,37.2523,23312.0
2019-01-18 15:05:00,44.03,44.04,43.97,43.99,29718.0,37.2523,37.2607,37.2015,37.2184,29718.0
2019-01-18 15:10:00,44.0,44.07,43.98,44.05,39863.0,37.2269,37.2861,37.21,37.2692,39863.0
2019-01-18 15:15:00,44.05,44.08,44.03,44.07,64030.0,37.2692,37.2946,37.2523,37.2861,64030.0
2019-01-18 15:20:00,44.07,44.07,43.99,44.0,53918.0,37.2861,37.2861,37.2184,37.2269,53918.0
2019-01-18 15:25:00,44.0,44.02,43.97,43.99,32697.0,37.2269,37.2438,37.2015,37.2184,32697.0
2019-01-18 15:30:00,43.99,44.01,43.97,43.98,63469.0,37.2184,37.2353,37.2015,37.21,63469.0
2019-01-18 15:35:00,43.99,44.07,43.99,44.06,93338.0,37.2184,37.2861,37.2184,37.2776,93338.0
2019-01-18 15:40:00,44.06,44.14,44.05,44.13,81960.0,37.2776,37.3453,37.2692,37.3369,81960.0
2019-01-18 15:45:00,44.13,44.16,44.04,44.07,158468.0,37.3369,37.3622,37.2607,37.2861,158468.0
2019-01-18 15:50:00,44.07,44.09,44.04,44.05,93441.0,37.2861,37.303,37.2607,37.2692,93441.0
2019-01-18 15:55:00,44.06,44.16,44.05,44.15,378351.0,37.2776,37.3622,37.2692,37.3538,378351.0
2019-01-22 09:30:00,43.61,43.97,43.53,43.57,158517.0,36.8969,37.2015,36.8292,36.8631,158517.0
2019-01-22 09:35:00,43.6,43.74,43.39,43.42,52444.0,36.8884,37.0069,36.7108,36.7362,52444.0
2019-01-22 09:40:00,43.43,43.66,43.38,43.6,55176.0,36.7446,36.9392,36.7023,36.8884,55176.0
2019-01-22 09:45:00,43.59,43.65,43.43,43.48,71642.0,36.88,36.9307,36.7446,36.7869,71642.0
2019-01-22 09:50:00,43.46,43.51,43.39,43.47,74746.0,36.77,36.8123,36.7108,36.7785,74746.0
2019-01-22 09:55:00,43.46,43.56,43.44,43.46,97432.0,36.77,36.8546,36.7531,36.77,97432.0
2019-01-22 10:00:00,43.46,43.49,43.38,43.46,208350.0,36.77,36.7954,36.7023,36.77,208350.0
2019-01-22 10:05:00,43.45,43.48,43.28,43.34,116919.0,36.7615,36.7869,36.6177,36.6685,116919.0
2019-01-22 10:10:00,43.34,43.36,43.28,43.29,466149.0,36.6685,36.6854,36.6177,36.6262,466149.0
2019-01-22 10:15:00,43.29,43.38,43.28,43.31,58838.0,36.6262,36.7023,36.6177,36.6431,58838.0
2019-01-22 10:20:00,43.33,43.34,43.17,43.19,104059.0,36.66,36.6685,36.5246,36.5416,104059.0
2019-01-22 10:25:00,43.19,43.3,43.18,43.27,105012.0,36.5416,36.6346,36.5331,36.6092,105012.0
2019-01-22 10:30:00,43.27,43.34,43.23,43.33,46441.0,36.6092,36.6685,36.5754,36.66,46441.0
2019-01-22 10:35:00,43.34,43.37,43.26,43.26,53613.0,36.6685,36.6939,36.6008,36.6008,53613.0
2019-01-22 10:40:00,43.26,43.41,43.23,43.41,56462.0,36.6008,36.7277,36.5754,36.7277,56462.0
2019-01-22 10:45:00,43.42,43.46,43.37,43.38,50474.0,36.7362,36.77,36.6939,36.7023,50474.0
2019-01-22 10:50:00,43.38,43.44,43.36,43.39,79165.0,36.7023,36.7531,36.6854,36.7108,79165.0
2019-01-22 10:55:00,43.38,43.41,43.33,43.34,23715.0,36.7023,36.7277,36.66,36.6685,23715.0
2019-01-22 11:00:00,43.34,43.41,43.31,43.38,25195.0,36.6685,36.7277,36.6431,36.7023,25195.0
2019-01-22 11:05:00,43.38,43.41,43.31,43.34,20085.0,36.7023,36.7277,36.6431,36.6685,20085.0
2019-01-22 11:10:00,43.35,43.36,43.29,43.32,37436.0,36.6769,36.6854,36.6262,36.6515,37436.0
2019-01-22 11:15:00,43.32,43.34,43.3,43.33,32281.0,36.6515,36.6685,36.6346,36.66,32281.0
2019-01-22 11:20:00,43.34,43.38,43.33,43.36,24371.0,36.6685,36.7023,36.66,36.6854,24371.0
2019-01-22 11:25:00,43.36,43.38,43.27,43.27,19201.0,36.6854,36.7023,36.6092,36.6092,19201.0
2019-01-22 11:30:00,43.27,43.34,43.26,43.32,20647.0,36.6092,36.6685,36.6008,36.6515,20647.0
2019-01-22 11:35:00,43.32,43.37,43.32,43.33,24064.0,36.6515,36.6939,36.6515,36.66,24064.0
2019-01-22 11:40:00,43.33,43.34,43.21,43.22,24211.0,36.66,36.6685,36.5585,36.5669,24211.0
2019-01-22 11:45:00,43.21,43.26,43.19,43.24,18580.0,36.5585,36.6008,36.5416,36.5839,18580.0
2019-01-22 11:50:00,43.24,43.25,43.17,43.17,25917.0,36.5839,36.5923,36.5246,36.5246,25917.0
2019-01-22 11:55:00,43.17,43.22,43.14,43.16,33884.0,36.5246,36.5669,36.4993,36.5162,33884.0
2019-01-22 12:00:00,43.16,43.18,43.1,43.16,43526.0,36.5162,36.5331,36.4654,36.5162,43526.0
2019-01-22 12:05:00,43.15,43.21,43.15,43.16,19658.0,36.5077,36.5585,36.5077,36.5162,19658.0
2019-01-22 12:10:00,43.17,43.27,43.17,43.25,26171.0,36.5246,36.6092,36.5246,36.5923,26171.0
2019-01-22 12:15:00,43.25,43.32,43.21,43.3,25063.0,36.5923,36.6515,36.5585,36.6346,25063.0
2019-01-22 12:20:00,43.3,43.34,43.24,43.25,51967.0,36.6346,36.6685,36.5839,36.5923,51967.0
2019-01-22 12:25:00,43.25,43.26,43.2,43.23,21662.0,36.5923,36.6008,36.55,36.5754,21662.0
2019-01-22 12:30:00,43.22,43.26,43.2,43.25,9650.0,36.5669,36.6008,36.55,36.5923,9650.0
2019-01-22 12:35:00,43.26,43.32,43.25,43.29,21646.0,36.6008,36.6515,36.5923,36.6262,21646.0
2019-01-22 12:40:00,43.27,43.34,43.27,43.32,12534.0,36.6092,36.6685,36.6092,36.6515,12534.0
2019-01-22 12:45:00,43.32,43.36,43.3,43.34,32586.0,36.6515,36.6854,36.6346,36.6685,32586.0
2019-01-22 12:50:00,43.34,43.38,43.33,43.37,15373.0,36.6685,36.7023,36.66,36.6939,15373.0
2019-01-22 12:55:00,43.37,43.4,43.32,43.38,26304.0,36.6939,36.7192,36.6515,36.7023,26304.0
2019-01-22 13:00:00,43.37,43.37,43.29,43.32,56572.0,36.6939,36.6939,36.6262,36.6515,56572.0
2019-01-22 13:05:00,43.32,43.34,43.26,43.26,13463.0,36.6515,36.6685,36.6008,36.6008,13463.0
2019-01-22 13:10:00,43.25,43.25,43.18,43.2,29308.0,36.5923,36.5923,36.5331,36.55,29308.0
2019-01-22 13:15:00,43.2,43.22,43.14,43.14,7663.0,36.55,36.5669,36.4993,36.4993,7663.0
2019-01-22 13:20:00,43.14,43.27,43.13,43.22,35599.0,36.4993,36.6092,36.4908,36.5669,35599.0
2019-01-22 13:25:00,43.22,43.31,43.2,43.29,27782.0,36.5669,36.6431,36.55,36.6262,27782.0
2019-01-22 13:30:00,43.28,43.35,43.26,43.34,58694.0,36.6177,36.6769,36.6008,36.6685,58694.0
2019-01-22 13:35:00,43.34,43.39,43.31,43.33,26215.0,36.6685,36.7108,36.6431,36.66,26215.0
2019-01-22 13:40:00,43.32,43.34,43.25,43.26,29964.0,36.6515,36.6685,36.5923,36.6008,29964.0
2019-01-22 13:45:00,43.25,43.32,43.24,43.3,29893.0,36.5923,36.6515,36.5839,36.6346,29893.0
2019-01-22 13:50:00,43.3,43.31,43.25,43.28,41573.0,36.6346,36.6431,36.5923,36.6177,41573.0
2019-01-22 13:55:00,43.28,43.34,43.28,43.31,36850.0,36.6177,36.6685,36.6177,36.6431,36850.0
2019-01-22 14:00:00,43.31,43.33,43.28,43.3,32033.0,36.6431,36.66,36.6177,36.6346,32033.0
2019-01-22 14:05:00,43.31,43.35,43.29,43.3,26356.0,36.6431,36.6769,36.6262,36.6346,26356.0
2019-01-22 14:10:00,43.3,43.32,43.25,43.25,16019.0,36.6346,36.6515,36.5923,36.5923,16019.0
2019-01-22 14:15:00,43.25,43.34,43.25,43.32,13848.0,36.5923,36.6685,36.5923,36.6515,13848.0
2019-01-22 14:20:00,43.33,43.34,43.24,43.26,15222.0,36.66,36.6685,36.5839,36.6008,15222.0
2019-01-22 14:25:00,43.26,43.28,43.25,43.26,16391.0,36.6008,36.6177,36.5923,36.6008,16391.0
2019-01-22 14:30:00,43.26,43.33,43.25,43.33,47111.0,36.6008,36.66,36.5923,36.66,47111.0
2019-01-22 14:35:00,43.33,43.34,43.28,43.31,72925.0,36.66,36.6685,36.6177,36.6431,72925.0
2019-01-22 14:40:00,43.3,43.37,43.29,43.3,112289.0,36.6346,36.6939,36.6262,36.6346,112289.0
2019-01-22 14:45:00,43.3,43.32,43.27,43.28,84818.0,36.6346,36.6515,36.6092,36.6177,84818.0
2019-01-22 14:50:00,43.28,43.34,43.27,43.34,60167.0,36.6177,36.6685,36.6092,36.6685,60167.0
2019-01-22 14:55:00,43.34,43.45,43.34,43.45,65428.0,36.6685,36.7615,36.6685,36.7615,65428.0
2019-01-22 15:00:00,43.44,43.47,43.39,43.43,50124.0,36.7531,36.7785,36.7108,36.7446,50124.0
2019-01-22 15:05:00,43.42,43.46,43.38,43.4,35522.0,36.7362,36.77,36.7023,36.7192,35522.0
2019-01-22 15:10:00,43.4,43.46,43.38,43.44,35631.0,36.7192,36.77,36.7023,36.7531,35631.0
2019-01-22 15:15:00,43.44,43.5,43.42,43.48,26049.0,36.7531,36.8038,36.7362,36.7869,26049.0
2019-01-22 15:20:00,43.48,43.57,43.48,43.56,29256.0,36.7869,36.8631,36.7869,36.8546,29256.0
2019-01-22 15:25:00,43.55,43.56,43.49,43.5,32383.0,36.8461,36.8546,36.7954,36.8038,32383.0
2019-01-22 15:30:00,43.5,43.5,43.32,43.32,65422.0,36.8038,36.8038,36.6515,36.6515,65422.0
2019-01-22 15:35:00,43.33,43.4,43.21,43.4,83594.0,36.66,36.7192,36.5585,36.7192,83594.0
2019-01-22 15:40:00,43.4,43.43,43.27,43.28,87371.0,36.7192,36.7446,36.6092,36.6177,87371.0
2019-01-22 15:45:00,43.29,43.3,43.24,43.25,128068.0,36.6262,36.6346,36.5839,36.5923,128068.0
2019-01-22 15:50:00,43.24,43.27,43.18,43.2,111595.0,36.5839,36.6092,36.5331,36.55,111595.0
2019-01-22 15:55:00,43.21,43.37,43.18,43.37,301814.0,36.5585,36.6939,36.5331,36.6939,301814.0
2019-01-23 09:30:00,43.51,43.59,43.31,43.37,38396.0,36.8123,36.88,36.6431,36.6939,38396.0
2019-01-23 09:35:00,43.37,43.49,43.33,43.48,26372.0,36.6939,36.7954,36.66,36.7869,26372.0
2019-01-23 09:40:00,43.49,43.49,43.36,43.37,28015.0,36.7954,36.7954,36.6854,36.6939,28015.0
2019-01-23 09:45:00,43.38,43.41,43.28,43.41,33038.0,36.7023,36.7277,36.6177,36.7277,33038.0
2019-01-23 09:50:00,43.4,43.48,43.36,43.37,25294.0,36.7192,36.7869,36.6854,36.6939,25294.0
2019-01-23 09:55:00,43.37,43.43,43.28,43.28,24627.0,36.6939,36.7446,36.6177,36.6177,24627.0
2019-01-23 10:00:00,43.28,43.37,43.23,43.34,51026.0,36.6177,36.6939,36.5754,36.6685,51026.0
2019-01-23 10:05:00,43.33,43.34,43.23,43.27,46083.0,36.66,36.6685,36.5754,36.6092,46083.0
2019-01-23 10:10:00,43.28,43.33,43.25,43.27,33424.0,36.6177,36.66,36.5923,36.6092,33424.0
2019-01-23 10:15:00,43.28,43.32,43.19,43.2,46189.0,36.6177,36.6515,36.5416,36.55,46189.0
2019-01-23 10:20:00,43.19,43.29,43.14,43.17,57742.0,36.5416,36.6262,36.4993,36.5246,57742.0
2019-01-23 10:25:00,43.17,43.19,43.13,43.16,53817.0,36.5246,36.5416,36.4908,36.5162,53817.0
2019-01-23 10:30:00,43.16,43.17,43.03,43.07,209801.0,36.5162,36.5246,36.4062,36.44,209801.0
2019-01-23 10:35:00,43.07,43.08,43.01,43.02,45315.0,36.44,36.4485,36.3893,36.3977,45315.0
2019-01-23 10:40:00,43.03,43.08,42.98,42.99,42271.0,36.4062,36.4485,36.3639,36.3723,42271.0
2019-01-23 10:45:00,42.99,43.02,42.95,42.97,27249.0,36.3723,36.3977,36.3385,36.3554,27249.0
2019-01-23 10:50:00,42.97,42.98,42.89,42.92,18805.0,36.3554,36.3639,36.2877,36.3131,18805.0
2019-01-23 10:55:00,42.92,42.93,42.83,42.86,34359.0,36.3131,36.3216,36.237,36.2624,34359.0
2019-01-23 11:00:00,42.86,42.88,42.78,42.87,43638.0,36.2624,36.2793,36.1947,36.2708,43638.0
2019-01-23 11:05:00,42.88,42.92,42.87,42.9,89257.0,36.2793,36.3131,36.2708,36.2962,89257.0
2019-01-23 11:10:00,42.9,43.05,42.89,42.98,96948.0,36.2962,36.4231,36.2877,36.3639,96948.0
2019-01-23 11:15:00,42.98,43.01,42.9,42.99,33101.0,36.3639,36.3893,36.2962,36.3723,33101.0
2019-01-23 11:20:00,42.99,42.99,42.91,42.91,22555.0,36.3723,36.3723,36.3047,36.3047,22555.0
2019-01-23 11:25:00,42.9,42.96,42.86,42.94,23780.0,36.2962,36.347,36.2624,36.33,23780.0
2019-01-23 11:30:00,42.95,42.95,42.87,42.93,17219.0,36.3385,36.3385,36.2708,36.3216,17219.0
2019-01-23 11:35:00,42.93,42.94,42.81,42.83,20507.0,36.3216,36.33,36.2201,36.237,20507.0
2019-01-23 11:40:00,42.83,42.83,42.73,42.74,23581.0,36.237,36.237,36.1524,36.1608,23581.0
2019-01-23 11:45:00,42.74,42.75,42.65,42.67,24158.0,36.1608,36.1693,36.0847,36.1016,24158.0
2019-01-23 11:50:00,42.65,42.67,42.57,42.58,24535.0,36.0847,36.1016,36.017,36.0255,24535.0
2019-01-23 11:55:00,42.58,42.61,42.49,42.53,25701.0,36.0255,36.0508,35.9493,35.9832,25701.0
2019-01-23 12:00:00,42.52,42.57,42.47,42.54,34014.0,35.9747,36.017,35.9324,35.9916,34014.0
2019-01-23 12:05:00,42.54,42.55,42.37,42.44,53363.0,35.9916,36.0001,35.8478,35.907,53363.0
2019-01-23 12:10:00,42.44,42.47,42.39,42.41,30275.0,35.907,35.9324,35.8647,35.8816,30275.0
2019-01-23 12:15:00,42.4,42.42,42.33,42.34,39254.0,35.8732,35.8901,35.8139,35.8224,39254.0
2019-01-23 12:20:00,42.34,42.44,42.32,42.4,65863.0,35.8224,35.907,35.8055,35.8732,65863.0
2019-01-23 12:25:00,42.41,42.47,42.4,42.44,32063.0,35.8816,35.9324,35.8732,35.907,32063.0
2019-01-23 12:30:00,42.44,42.52,42.42,42.5,28713.0,35.907,35.9747,35.8901,35.9578,28713.0
2019-01-23 12:35:00,42.5,42.55,42.5,42.55,16621.0,35.9578,36.0001,35.9578,36.0001,16621.0
2019-01-23 12:40:00,42.54,42.56,42.5,42.55,70131.0,35.9916,36.0085,35.9578,36.0001,70131.0
2019-01-23 12:45:00,42.56,42.66,42.55,42.65,54274.0,36.0085,36.0931,36.0001,36.0847,54274.0
2019-01-23 12:50:00,42.65,42.71,42.62,42.7,21238.0,36.0847,36.1354,36.0593,36.127,21238.0
2019-01-23 12:55:00,42.7,42.77,42.69,42.77,26659.0,36.127,36.1862,36.1185,36.1862,26659.0
2019-01-23 13:00:00,42.78,42.81,42.67,42.7,53521.0,36.1947,36.2201,36.1016,36.127,53521.0
2019-01-23 13:05:00,42.69,42.7,42.63,42.68,13122.0,36.1185,36.127,36.0678,36.1101,13122.0
2019-01-23 13:10:00,42.68,42.68,42.62,42.66,29286.0,36.1101,36.1101,36.0593,36.0931,29286.0
2019-01-23 13:15:00,42.65,42.76,42.65,42.71,16130.0,36.0847,36.1778,36.0847,36.1354,16130.0
2019-01-23 13:20:00,42.71,42.72,42.66,42.67,16978.0,36.1354,36.1439,36.0931,36.1016,16978.0
2019-01-23 13:25:00,42.67,42.68,42.61,42.61,15251.0,36.1016,36.1101,36.0508,36.0508,15251.0
2019-01-23 13:30:00,42.62,42.65,42.57,42.57,38017.0,36.0593,36.0847,36.017,36.017,38017.0
2019-01-23 13:35:00,42.57,42.63,42.57,42.61,22019.0,36.017,36.0678,36.017,36.0508,22019.0
2019-01-23 13:40:00,42.6,42.66,42.6,42.65,18954.0,36.0424,36.0931,36.0424,36.0847,18954.0
2019-01-23 13:45:00,42.66,42.68,42.64,42.64,21034.0,36.0931,36.1101,36.0762,36.0762,21034.0
2019-01-23 13:50:00,42.64,42.66,42.61,42.64,24528.0,36.0762,36.0931,36.0508,36.0762,24528.0
2019-01-23 13:55:00,42.64,42.67,42.59,42.62,40209.0,36.0762,36.1016,36.0339,36.0593,40209.0
2019-01-23 14:00:00,42.62,42.73,42.61,42.72,27425.0,36.0593,36.1524,36.0508,36.1439,27425.0
2019-01-23 14:05:00,42.72,42.72,42.65,42.66,31950.0,36.1439,36.1439,36.0847,36.0931,31950.0
2019-01-23 14:10:00,42.66,42.67,42.63,42.65,83333.0,36.0931,36.1016,36.0678,36.0847,83333.0
2019-01-23 14:15:00,42.65,42.67,42.57,42.59,24796.0,36.0847,36.1016,36.017,36.0339,24796.0
2019-01-23 14:20:00,42.6,42.69,42.6,42.68,14588.0,36.0424,36.1185,36.0424,36.1101,14588.0
2019-01-23 14:25:00,42.68,42.72,42.65,42.71,30112.0,36.1101,36.1439,36.0847,36.1354,30112.0
2019-01-23 14:30:00,42.71,42.71,42.63,42.67,44923.0,36.1354,36.1354,36.0678,36.1016,44923.0
2019-01-23 14:35:00,42.67,42.69,42.6,42.61,30511.0,36.1016,36.1185,36.0424,36.0508,30511.0
2019-01-23 14:40:00,42.62,42.63,42.58,42.59,47139.0,36.0593,36.0678,36.0255,36.0339,47139.0
2019-01-23 14:45:00,42.59,42.62,42.55,42.62,43144.0,36.0339,36.0593,36.0001,36.0593,43144.0
2019-01-23 14:50:00,42.62,42.7,42.61,42.67,32262.0,36.0593,36.127,36.0508,36.1016,32262.0
2019-01-23 14:55:00,42.68,42.75,42.67,42.73,39703.0,36.1101,36.1693,36.1016,36.1524,39703.0
2019-01-23 15:00:00,42.73,42.81,42.73,42.8,28127.0,36.1524,36.2201,36.1524,36.2116,28127.0
2019-01-23 15:05:00,42.8,42.82,42.7,42.73,41247.0,36.2116,36.2285,36.127,36.1524,41247.0
2019-01-23 15:10:00,42.73,42.84,42.71,42.79,51602.0,36.1524,36.2454,36.1354,36.2031,51602.0
2019-01-23 15:15:00,42.79,42.89,42.79,42.87,58906.0,36.2031,36.2877,36.2031,36.2708,58906.0
2019-01-23 15:20:00,42.87,42.92,42.85,42.88,63444.0,36.2708,36.3131,36.2539,36.2793,63444.0
2019-01-23 15:25:00,42.88,42.9,42.85,42.89,22751.0,36.2793,36.2962,36.2539,36.2877,22751.0
2019-01-23 15:30:00,42.88,42.89,42.76,42.77,27918.0,36.2793,36.2877,36.1778,36.1862,27918.0
2019-01-23 15:35:00,42.76,42.78,42.73,42.76,53554.0,36.1778,36.1947,36.1524,36.1778,53554.0
2019-01-23 15:40:00,42.76,42.81,42.76,42.76,62986.0,36.1778,36.2201,36.1778,36.1778,62986.0
2019-01-23 15:45:00,42.76,42.79,42.74,42.79,108433.0,36.1778,36.2031,36.1608,36.2031,108433.0
2019-01-23 15:50:00,42.79,42.79,42.68,42.72,77554.0,36.2031,36.2031,36.1101,36.1439,77554.0
2019-01-23 15:55:00,42.71,42.83,42.71,42.81,212422.0,36.1354,36.237,36.1354,36.2201,212422.0
2019-01-24 09:30:00,42.69,42.88,42.6,42.83,44605.0,36.1185,36.2793,36.0424,36.237,44605.0
2019-01-24 09:35:00,42.83,42.96,42.78,42.79,25724.0,36.237,36.347,36.1947,36.2031,25724.0
2019-01-24 09:40:00,42.8,42.96,42.8,42.84,25144.0,36.2116,36.347,36.2116,36.2454,25144.0
2019-01-24 09:45:00,42.86,42.96,42.86,42.87,29812.0,36.2624,36.347,36.2624,36.2708,29812.0
2019-01-24 09:50:00,42.88,42.97,42.88,42.94,31171.0,36.2793,36.3554,36.2793,36.33,31171.0
2019-01-24 09:55:00,42.95,43.02,42.87,43.02,32456.0,36.3385,36.3977,36.2708,36.3977,32456.0
2019-01-24 10:00:00,43.01,43.15,42.95,43.11,29162.0,36.3893,36.5077,36.3385,36.4739,29162.0
2019-01-24 10:05:00,43.1,43.13,43.02,43.06,24686.0,36.4654,36.4908,36.3977,36.4316,24686.0
2019-01-24 10:10:00,43.06,43.12,43.05,43.11,35677.0,36.4316,36.4823,36.4231,36.4739,35677.0
2019-01-24 10:15:00,43.12,43.23,43.11,43.12,23587.0,36.4823,36.5754,36.4739,36.4823,23587.0
2019-01-24 10:20:00,43.12,43.19,43.1,43.17,28220.0,36.4823,36.5416,36.4654,36.5246,28220.0
2019-01-24 10:25:00,43.18,43.29,43.14,43.28,26659.0,36.5331,36.6262,36.4993,36.6177,26659.0
2019-01-24 10:30:00,43.27,43.33,43.2,43.21,18907.0,36.6092,36.66,36.55,36.5585,18907.0
2019-01-24 10:35:00,43.21,43.23,43.15,43.16,20826.0,36.5585,36.5754,36.5077,36.5162,20826.0
2019-01-24 10:40:00,43.17,43.24,43.16,43.21,39527.0,36.5246,36.5839,36.5162,36.5585,39527.0
2019-01-24 10:45:00,43.2,43.27,43.18,43.2,22131.0,36.55,36.6092,36.5331,36.55,22131.0
2019-01-24 10:50:00,43.19,43.24,43.17,43.2,35974.0,36.5416,36.5839,36.5246,36.55,35974.0
2019-01-24 10:55:00,43.2,43.31,43.17,43.3,36569.0,36.55,36.6431,36.5246,36.6346,36569.0
2019-01-24 11:00:00,43.28,43.33,43.26,43.3,25653.0,36.6177,36.66,36.6008,36.6346,25653.0
2019-01-24 11:05:00,43.3,43.38,43.3,43.38,33498.0,36.6346,36.7023,36.6346,36.7023,33498.0
2019-01-24 11:10:00,43.38,43.4,43.29,43.33,49323.0,36.7023,36.7192,36.6262,36.66,49323.0
2019-01-24 11:15:00,43.32,43.44,43.31,43.37,41266.0,36.6515,36.7531,36.6431,36.6939,41266.0
2019-01-24 11:20:00,43.38,43.39,43.32,43.33,31320.0,36.7023,36.7108,36.6515,36.66,31320.0
2019-01-24 11:25:00,43.33,43.34,43.28,43.3,31500.0,36.66,36.6685,36.6177,36.6346,31500.0
2019-01-24 11:30:00,43.3,43.36,43.26,43.34,64702.0,36.6346,36.6854,36.6008,36.6685,64702.0
2019-01-24 11:35:00,43.35,43.56,43.34,43.55,78991.0,36.6769,36.8546,36.6685,36.8461,78991.0
2019-01-24 11:40:00,43.55,43.57,43.52,43.52,39968.0,36.8461,36.8631,36.8208,36.8208,39968.0
2019-01-24 11:45:00,43.53,43.58,43.51,43.55,34427.0,36.8292,36.8715,36.8123,36.8461,34427.0
2019-01-24 11:50:00,43.55,43.55,43.38,43.43,32584.0,36.8461,36.8461,36.7023,36.7446,32584.0
2019-01-24 11:55:00,43.43,43.48,43.42,43.45,34670.0,36.7446,36.7869,36.7362,36.7615,34670.0
2019-01-24 12:00:00,43.45,43.46,43.42,43.43,14644.0,36.7615,36.77,36.7362,36.7446,14644.0
2019-01-24 12:05:00,43.43,43.43,43.38,43.39,53241.0,36.7446,36.7446,36.7023,36.7108,53241.0
2019-01-24 12:10:00,43.39,43.46,43.34,43.4,93215.0,36.7108,36.77,36.6685,36.7192,93215.0
2019-01-24 12:15:00,43.39,43.42,43.37,43.37,12911.0,36.7108,36.7362,36.6939,36.6939,12911.0
2019-01-24 12:20:00,43.37,43.38,43.33,43.36,8153.0,36.6939,36.7023,36.66,36.6854,8153.0
2019-01-24 12:25:00,43.36,43.38,43.28,43.28,45204.0,36.6854,36.7023,36.6177,36.6177,45204.0
2019-01-24 12:30:00,43.29,43.3,43.23,43.23,21859.0,36.6262,36.6346,36.5754,36.5754,21859.0
2019-01-24 12:35:00,43.22,43.23,43.16,43.19,13753.0,36.5669,36.5754,36.5162,36.5416,13753.0
2019-01-24 12:40:00,43.19,43.2,43.14,43.17,9732.0,36.5416,36.55,36.4993,36.5246,9732.0
2019-01-24 12:45:00,43.17,43.17,43.1,43.11,35064.0,36.5246,36.5246,36.4654,36.4739,35064.0
2019-01-24 12:50:00,43.11,43.12,43.06,43.1,19688.0,36.4739,36.4823,36.4316,36.4654,19688.0
2019-01-24 12:55:00,43.1,43.11,43.08,43.1,7710.0,36.4654,36.4739,36.4485,36.4654,7710.0
2019-01-24 13:00:00,43.1,43.12,43.05,43.08,49301.0,36.4654,36.4823,36.4231,36.4485,49301.0
2019-01-24 13:05:00,43.09,43.11,43.08,43.09,10353.0,36.457,36.4739,36.4485,36.457,10353.0
2019-01-24 13:10:00,43.09,43.09,42.99,43.02,89075.0,36.457,36.457,36.3723,36.3977,89075.0
2019-01-24 13:15:00,43.01,43.01,42.95,43.01,16245.0,36.3893,36.3893,36.3385,36.3893,16245.0
2019-01-24 13:20:00,43.0,43.04,42.99,42.99,9562.0,36.3808,36.4147,36.3723,36.3723,9562.0
2019-01-24 13:25:00,42.99,43.0,42.95,42.96,14780.0,36.3723,36.3808,36.3385,36.347,14780.0
2019-01-24 13:30:00,42.96,43.07,42.95,43.05,20691.0,36.347,36.44,36.3385,36.4231,20691.0
2019-01-24 13:35:00,43.04,43.07,43.01,43.03,18186.0,36.4147,36.44,36.3893,36.4062,18186.0
2019-01-24 13:40:00,43.04,43.04,42.89,42.9,24730.0,36.4147,36.4147,36.2877,36.2962,24730.0
2019-01-24 13:45:00,42.91,42.99,42.9,42.99,32294.0,36.3047,36.3723,36.2962,36.3723,32294.0
2019-01-24 13:50:00,42.98,43.02,42.98,42.99,14575.0,36.3639,36.3977,36.3639,36.3723,14575.0
2019-01-24 13:55:00,43.0,43.02,42.97,42.98,14625.0,36.3808,36.3977,36.3554,36.3639,14625.0
2019-01-24 14:00:00,42.98,42.99,42.92,42.96,17291.0,36.3639,36.3723,36.3131,36.347,17291.0
2019-01-24 14:05:00,42.96,43.03,42.96,43.0,30592.0,36.347,36.4062,36.347,36.3808,30592.0
2019-01-24 14:10:00,43.01,43.04,42.98,43.03,16236.0,36.3893,36.4147,36.3639,36.4062,16236.0
2019-01-24 14:15:00,43.03,43.13,43.02,43.12,39215.0,36.4062,36.4908,36.3977,36.4823,39215.0
2019-01-24 14:20:00,43.12,43.14,42.99,43.01,26516.0,36.4823,36.4993,36.3723,36.3893,26516.0
2019-01-24 14:25:00,43.01,43.02,42.98,43.01,15931.0,36.3893,36.3977,36.3639,36.3893,15931.0
2019-01-24 14:30:00,43.0,43.0,42.96,42.99,22708.0,36.3808,36.3808,36.347,36.3723,22708.0
2019-01-24 14:35:00,43.0,43.06,42.99,43.04,17549.0,36.3808,36.4316,36.3723,36.4147,17549.0
2019-01-24 14:40:00,43.05,43.05,43.0,43.02,52536.0,36.4231,36.4231,36.3808,36.3977,52536.0
2019-01-24 14:45:00,43.01,43.04,42.98,42.98,22509.0,36.3893,36.4147,36.3639,36.3639,22509.0
2019-01-24 14:50:00,42.98,42.99,42.94,42.97,26752.0,36.3639,36.3723,36.33,36.3554,26752.0
2019-01-24 14:55:00,42.97,42.98,42.93,42.95,30003.0,36.3554,36.3639,36.3216,36.3385,30003.0
2019-01-24 15:00:00,42.96,43.0,42.92,42.98,29447.0,36.347,36.3808,36.3131,36.3639,29447.0
2019-01-24 15:05:00,42.98,43.01,42.98,42.99,44493.0,36.3639,36.3893,36.3639,36.3723,44493.0
2019-01-24 15:10:00,42.98,43.03,42.96,43.02,51405.0,36.3639,36.4062,36.347,36.3977,51405.0
2019-01-24 15:15:00,43.02,43.03,42.99,42.99,22984.0,36.3977,36.4062,36.3723,36.3723,22984.0
2019-01-24 15:20:00,42.98,43.04,42.98,43.03,39466.0,36.3639,36.4147,36.3639,36.4062,39466.0
2019-01-24 15:25:00,43.04,43.07,43.03,43.07,28827.0,36.4147,36.44,36.4062,36.44,28827.0
2019-01-24 15:30:00,43.06,43.07,42.94,42.97,111975.0,36.4316,36.44,36.33,36.3554,111975.0
2019-01-24 15:35:00,42.98,43.02,42.98,42.99,40403.0,36.3639,36.3977,36.3639,36.3723,40403.0
2019-01-24 15:40:00,43.0,43.01,42.94,42.94,52206.0,36.3808,36.3893,36.33,36.33,52206.0
2019-01-24 15:45:00,42.95,42.98,42.94,42.95,102395.0,36.3385,36.3639,36.33,36.3385,102395.0
2019-01-24 15:50:00,42.96,42.98,42.94,42.97,116682.0,36.347,36.3639,36.33,36.3554,116682.0
2019-01-24 15:55:00,42.98,43.0,42.94,42.94,283477.0,36.3639,36.3808,36.33,36.33,283477.0
2019-01-25 09:30:00,43.34,43.47,43.29,43.41,70494.0,36.6685,36.7785,36.6262,36.7277,70494.0
2019-01-25 09:35:00,43.41,43.53,43.25,43.27,33741.0,36.7277,36.8292,36.5923,36.6092,33741.0
2019-01-25 09:40:00,43.29,43.53,43.27,43.52,54422.0,36.6262,36.8292,36.6092,36.8208,54422.0
2019-01-25 09:45:00,43.52,43.64,43.52,43.62,30286.0,36.8208,36.9223,36.8208,36.9054,30286.0
2019-01-25 09:50:00,43.62,43.67,43.53,43.55,75731.0,36.9054,36.9477,36.8292,36.8461,75731.0
2019-01-25 09:55:00,43.56,43.57,43.42,43.49,36272.0,36.8546,36.8631,36.7362,36.7954,36272.0
2019-01-25 10:00:00,43.49,43.54,43.46,43.48,129473.0,36.7954,36.8377,36.77,36.7869,129473.0
2019-01-25 10:05:00,43.47,43.56,43.44,43.56,26657.0,36.7785,36.8546,36.7531,36.8546,26657.0
2019-01-25 10:10:00,43.55,43.57,43.5,43.55,50082.0,36.8461,36.8631,36.8038,36.8461,50082.0
2019-01-25 10:15:00,43.56,43.57,43.46,43.48,33389.0,36.8546,36.8631,36.77,36.7869,33389.0
2019-01-25 10:20:00,43.49,43.5,43.39,43.42,24446.0,36.7954,36.8038,36.7108,36.7362,24446.0
2019-01-25 10:25:00,43.43,43.5,43.42,43.49,22093.0,36.7446,36.8038,36.7362,36.7954,22093.0
2019-01-25 10:30:00,43.48,43.53,43.42,43.48,63546.0,36.7869,36.8292,36.7362,36.7869,63546.0
2019-01-25 10:35:00,43.47,43.55,43.45,43.53,141182.0,36.7785,36.8461,36.7615,36.8292,141182.0
2019-01-25 10:40:00,43.53,43.55,43.48,43.54,59114.0,36.8292,36.8461,36.7869,36.8377,59114.0
2019-01-25 10:45:00,43.54,43.55,43.53,43.54,129010.0,36.8377,36.8461,36.8292,36.8377,129010.0
2019-01-25 10:50:00,43.54,43.57,43.5,43.56,44201.0,36.8377,36.8631,36.8038,36.8546,44201.0
2019-01-25 10:55:00,43.56,43.56,43.49,43.52,41401.0,36.8546,36.8546,36.7954,36.8208,41401.0
2019-01-25 11:00:00,43.53,43.53,43.47,43.5,53370.0,36.8292,36.8292,36.7785,36.8038,53370.0
2019-01-25 11:05:00,43.49,43.52,43.48,43.5,32295.0,36.7954,36.8208,36.7869,36.8038,32295.0
2019-01-25 11:10:00,43.5,43.51,43.46,43.47,42157.0,36.8038,36.8123,36.77,36.7785,42157.0
2019-01-25 11:15:00,43.47,43.48,43.44,43.45,23181.0,36.7785,36.7869,36.7531,36.7615,23181.0
2019-01-25 11:20:00,43.44,43.46,43.38,43.38,21036.0,36.7531,36.77,36.7023,36.7023,21036.0
2019-01-25 11:25:00,43.38,43.41,43.36,43.4,29844.0,36.7023,36.7277,36.6854,36.7192,29844.0
2019-01-25 11:30:00,43.4,43.47,43.39,43.46,26668.0,36.7192,36.7785,36.7108,36.77,26668.0
2019-01-25 11:35:00,43.45,43.46,43.41,43.44,13974.0,36.7615,36.77,36.7277,36.7531,13974.0
2019-01-25 11:40:00,43.45,43.5,43.44,43.48,19871.0,36.7615,36.8038,36.7531,36.7869,19871.0
2019-01-25 11:45:00,43.48,43.49,43.45,43.48,15546.0,36.7869,36.7954,36.7615,36.7869,15546.0
2019-01-25 11:50:00,43.47,43.49,43.46,43.48,24831.0,36.7785,36.7954,36.77,36.7869,24831.0
2019-01-25 11:55:00,43.47,43.49,43.42,43.43,60430.0,36.7785,36.7954,36.7362,36.7446,60430.0
2019-01-25 12:00:00,43.43,43.46,43.41,43.44,52524.0,36.7446,36.77,36.7277,36.7531,52524.0
2019-01-25 12:05:00,43.44,43.47,43.41,43.41,19751.0,36.7531,36.7785,36.7277,36.7277,19751.0
2019-01-25 12:10:00,43.42,43.45,43.39,43.4,45990.0,36.7362,36.7615,36.7108,36.7192,45990.0
2019-01-25 12:15:00,43.4,43.42,43.37,43.4,38831.0,36.7192,36.7362,36.6939,36.7192,38831.0
2019-01-25 12:20:00,43.39,43.43,43.36,43.43,24604.0,36.7108,36.7446,36.6854,36.7446,24604.0
2019-01-25 12:25:00,43.43,43.58,43.42,43.58,140991.0,36.7446,36.8715,36.7362,36.8715,140991.0
2019-01-25 12:30:00,43.57,43.59,43.52,43.52,41560.0,36.8631,36.88,36.8208,36.8208,41560.0
2019-01-25 12:35:00,43.51,43.54,43.5,43.54,20017.0,36.8123,36.8377,36.8038,36.8377,20017.0
2019-01-25 12:40:00,43.55,43.56,43.5,43.51,25450.0,36.8461,36.8546,36.8038,36.8123,25450.0
2019-01-25 12:45:00,43.51,43.52,43.42,43.46,54943.0,36.8123,36.8208,36.7362,36.77,54943.0
2019-01-25 12:50:00,43.46,43.49,43.38,43.39,33330.0,36.77,36.7954,36.7023,36.7108,33330.0
2019-01-25 12:55:00,43.38,43.41,43.36,43.4,36699.0,36.7023,36.7277,36.6854,36.7192,36699.0
2019-01-25 13:00:00,43.4,43.43,43.35,43.36,101610.0,36.7192,36.7446,36.6769,36.6854,101610.0
2019-01-25 13:05:00,43.36,43.41,43.33,43.4,42444.0,36.6854,36.7277,36.66,36.7192,42444.0
2019-01-25 13:10:00,43.4,43.4,43.36,43.4,31168.0,36.7192,36.7192,36.6854,36.7192,31168.0
2019-01-25 13:15:00,43.4,43.43,43.39,43.4,30262.0,36.7192,36.7446,36.7108,36.7192,30262.0
2019-01-25 13:20:00,43.4,43.45,43.39,43.45,50867.0,36.7192,36.7615,36.7108,36.7615,50867.0
2019-01-25 13:25:00,43.44,43.46,43.39,43.42,26772.0,36.7531,36.77,36.7108,36.7362,26772.0
2019-01-25 13:30:00,43.42,43.43,43.38,43.4,41300.0,36.7362,36.7446,36.7023,36.7192,41300.0
2019-01-25 13:35:00,43.4,43.41,43.33,43.39,18585.0,36.7192,36.7277,36.66,36.7108,18585.0
2019-01-25 13:40:00,43.38,43.41,43.37,43.4,23860.0,36.7023,36.7277,36.6939,36.7192,23860.0
2019-01-25 13:45:00,43.4,43.43,43.39,43.43,19844.0,36.7192,36.7446,36.7108,36.7446,19844.0
2019-01-25 13:50:00,43.43,43.44,43.4,43.43,40561.0,36.7446,36.7531,36.7192,36.7446,40561.0
2019-01-25 13:55:00,43.43,43.49,43.43,43.49,15769.0,36.7446,36.7954,36.7446,36.7954,15769.0
2019-01-25 14:00:00,43.49,43.51,43.45,43.51,26121.0,36.7954,36.8123,36.7615,36.8123,26121.0
2019-01-25 14:05:00,43.51,43.52,43.48,43.51,18941.0,36.8123,36.8208,36.7869,36.8123,18941.0
2019-01-25 14:10:00,43.5,43.51,43.47,43.49,16264.0,36.8038,36.8123,36.7785,36.7954,16264.0
2019-01-25 14:15:00,43.49,43.51,43.42,43.42,21732.0,36.7954,36.8123,36.7362,36.7362,21732.0
2019-01-25 14:20:00,43.42,43.43,43.24,43.3,63106.0,36.7362,36.7446,36.5839,36.6346,63106.0
2019-01-25 14:25:00,43.3,43.32,43.19,43.22,62733.0,36.6346,36.6515,36.5416,36.5669,62733.0
2019-01-25 14:30:00,43.22,43.26,43.16,43.19,19662.0,36.5669,36.6008,36.5162,36.5416,19662.0
2019-01-25 14:35:00,43.19,43.3,43.18,43.3,18931.0,36.5416,36.6346,36.5331,36.6346,18931.0
2019-01-25 14:40:00,43.3,43.33,43.27,43.3,16465.0,36.6346,36.66,36.6092,36.6346,16465.0
2019-01-25 14:45:00,43.3,43.35,43.29,43.29,21027.0,36.6346,36.6769,36.6262,36.6262,21027.0
2019-01-25 14:50:00,43.29,43.31,43.24,43.3,25812.0,36.6262,36.6431,36.5839,36.6346,25812.0
2019-01-25 14:55:00,43.31,43.33,43.27,43.31,35674.0,36.6431,36.66,36.6092,36.6431,35674.0
2019-01-25 15:00:00,43.32,43.33,43.29,43.3,25773.0,36.6515,36.66,36.6262,36.6346,25773.0
2019-01-25 15:05:00,43.3,43.31,43.22,43.23,31562.0,36.6346,36.6431,36.5669,36.5754,31562.0
2019-01-25 15:10:00,43.24,43.26,43.19,43.19,35861.0,36.5839,36.6008,36.5416,36.5416,35861.0
2019-01-25 15:15:00,43.2,43.26,43.19,43.22,27428.0,36.55,36.6008,36.5416,36.5669,27428.0
2019-01-25 15:20:00,43.21,43.26,43.21,43.22,22866.0,36.5585,36.6008,36.5585,36.5669,22866.0
2019-01-25 15:25:00,43.22,43.24,43.13,43.17,37396.0,36.5669,36.5839,36.4908,36.5246,37396.0
2019-01-25 15:30:00,43.16,43.17,43.05,43.1,49336.0,36.5162,36.5246,36.4231,36.4654,49336.0
2019-01-25 15:35:00,43.09,43.16,43.07,43.15,61642.0,36.457,36.5162,36.44,36.5077,61642.0
2019-01-25 15:40:00,43.15,43.21,43.14,43.18,88583.0,36.5077,36.5585,36.4993,36.5331,88583.0
2019-01-25 15:45:00,43.19,43.22,43.14,43.15,117458.0,36.5416,36.5669,36.4993,36.5077,117458.0
2019-01-25 15:50:00,43.15,43.15,43.12,43.13,138286.0,36.5077,36.5077,36.4823,36.4908,138286.0
2019-01-25 15:55:00,43.13,43.17,43.1,43.16,325869.0,36.4908,36.5246,36.4654,36.5162,325869.0
2019-01-28 09:30:00,43.0,43.02,42.87,42.98,87395.0,36.3808,36.3977,36.2708,36.3639,87395.0
2019-01-28 09:35:00,42.98,43.07,42.85,42.87,56779.0,36.3639,36.44,36.2539,36.2708,56779.0
2019-01-28 09:40:00,42.87,43.04,42.8,43.03,22761.0,36.2708,36.4147,36.2116,36.4062,22761.0
2019-01-28 09:45:00,43.02,43.04,42.95,42.95,36040.0,36.3977,36.4147,36.3385,36.3385,36040.0
2019-01-28 09:50:00,42.93,42.96,42.87,42.91,35390.0,36.3216,36.347,36.2708,36.3047,35390.0
2019-01-28 09:55:00,42.9,42.94,42.8,42.89,22284.0,36.2962,36.33,36.2116,36.2877,22284.0
2019-01-28 10:00:00,42.88,42.88,42.8,42.81,28478.0,36.2793,36.2793,36.2116,36.2201,28478.0
2019-01-28 10:05:00,42.8,42.89,42.8,42.88,26108.0,36.2116,36.2877,36.2116,36.2793,26108.0
2019-01-28 10:10:00,42.87,42.88,42.75,42.75,30111.0,36.2708,36.2793,36.1693,36.1693,30111.0
2019-01-28 10:15:00,42.75,42.8,42.74,42.8,26222.0,36.1693,36.2116,36.1608,36.2116,26222.0
2019-01-28 10:20:00,42.8,42.84,42.78,42.79,34160.0,36.2116,36.2454,36.1947,36.2031,34160.0
2019-01-28 10:25:00,42.79,42.84,42.76,42.81,21656.0,36.2031,36.2454,36.1778,36.2201,21656.0
2019-01-28 10:30:00,42.8,42.82,42.77,42.79,20768.0,36.2116,36.2285,36.1862,36.2031,20768.0
2019-01-28 10:35:00,42.79,42.81,42.74,42.76,21694.0,36.2031,36.2201,36.1608,36.1778,21694.0
2019-01-28 10:40:00,42.74,42.86,42.74,42.84,30454.0,36.1608,36.2624,36.1608,36.2454,30454.0
2019-01-28 10:45:00,42.85,42.85,42.71,42.72,23460.0,36.2539,36.2539,36.1354,36.1439,23460.0
2019-01-28 10:50:00,42.71,42.78,42.67,42.77,41405.0,36.1354,36.1947,36.1016,36.1862,41405.0
2019-01-28 10:55:00,42.76,42.76,42.64,42.64,29469.0,36.1778,36.1778,36.0762,36.0762,29469.0
2019-01-28 11:00:00,42.63,42.63,42.56,42.56,37377.0,36.0678,36.0678,36.0085,36.0085,37377.0
2019-01-28 11:05:00,42.57,42.6,42.53,42.58,31989.0,36.017,36.0424,35.9832,36.0255,31989.0
2019-01-28 11:10:00,42.58,42.68,42.55,42.65,23932.0,36.0255,36.1101,36.0001,36.0847,23932.0
2019-01-28 11:15:00,42.66,42.66,42.6,42.62,22206.0,36.0931,36.0931,36.0424,36.0593,22206.0
2019-01-28 11:20:00,42.63,42.75,42.63,42.68,45804.0,36.0678,36.1693,36.0678,36.1101,45804.0
2019-01-28 11:25:00,42.68,42.73,42.66,42.68,36305.0,36.1101,36.1524,36.0931,36.1101,36305.0
2019-01-28 11:30:00,42.68,42.72,42.63,42.64,28920.0,36.1101,36.1439,36.0678,36.0762,28920.0
2019-01-28 11:35:00,42.65,42.66,42.53,42.54,64846.0,36.0847,36.0931,35.9832,35.9916,64846.0
2019-01-28 11:40:00,42.54,42.55,42.5,42.52,29531.0,35.9916,36.0001,35.9578,35.9747,29531.0
2019-01-28 11:45:00,42.51,42.54,42.43,42.51,60853.0,35.9662,35.9916,35.8986,35.9662,60853.0
2019-01-28 11:50:00,42.51,42.52,42.4,42.41,33991.0,35.9662,35.9747,35.8732,35.8816,33991.0
2019-01-28 11:55:00,42.4,42.45,42.36,42.36,29722.0,35.8732,35.9155,35.8393,35.8393,29722.0
2019-01-28 12:00:00,42.36,42.4,42.27,42.32,38842.0,35.8393,35.8732,35.7632,35.8055,38842.0
2019-01-28 12:05:00,42.32,42.39,42.32,42.38,26185.0,35.8055,35.8647,35.8055,35.8562,26185.0
2019-01-28 12:10:00,42.39,42.43,42.39,42.41,21885.0,35.8647,35.8986,35.8647,35.8816,21885.0
2019-01-28 12:15:00,42.43,42.49,42.42,42.47,23699.0,35.8986,35.9493,35.8901,35.9324,23699.0
2019-01-28 12:20:00,42.47,42.52,42.47,42.49,19395.0,35.9324,35.9747,35.9324,35.9493,19395.0
2019-01-28 12:25:00,42.5,42.53,42.49,42.52,24639.0,35.9578,35.9832,35.9493,35.9747,24639.0
2019-01-28 12:30:00,42.53,42.56,42.51,42.55,23572.0,35.9832,36.0085,35.9662,36.0001,23572.0
2019-01-28 12:35:00,42.56,42.56,42.47,42.49,23454.0,36.0085,36.0085,35.9324,35.9493,23454.0
2019-01-28 12:40:00,42.49,42.53,42.47,42.48,15570.0,35.9493,35.9832,35.9324,35.9409,15570.0
2019-01-28 12:45:00,42.47,42.49,42.44,42.47,21113.0,35.9324,35.9493,35.907,35.9324,21113.0
2019-01-28 12:50:00,42.48,42.5,42.44,42.46,29594.0,35.9409,35.9578,35.907,35.9239,29594.0
2019-01-28 12:55:00,42.45,42.46,42.41,42.42,18823.0,35.9155,35.9239,35.8816,35.8901,18823.0
2019-01-28 13:00:00,42.41,42.41,42.38,42.4,33058.0,35.8816,35.8816,35.8562,35.8732,33058.0
2019-01-28 13:05:00,42.39,42.49,42.38,42.48,26594.0,35.8647,35.9493,35.8562,35.9409,26594.0
2019-01-28 13:10:00,42.49,42.55,42.49,42.52,41815.0,35.9493,36.0001,35.9493,35.9747,41815.0
2019-01-28 13:15:00,42.53,42.54,42.51,42.52,10905.0,35.9832,35.9916,35.9662,35.9747,10905.0
2019-01-28 13:20:00,42.52,42.62,42.52,42.59,33369.0,35.9747,36.0593,35.9747,36.0339,33369.0
2019-01-28 13:25:00,42.59,42.61,42.57,42.59,32261.0,36.0339,36.0508,36.017,36.0339,32261.0
2019-01-28 13:30:00,42.6,42.7,42.59,42.7,57997.0,36.0424,36.127,36.0339,36.127,57997.0
2019-01-28 13:35:00,42.7,42.7,42.63,42.65,22729.0,36.127,36.127,36.0678,36.0847,22729.0
2019-01-28 13:40:00,42.65,42.68,42.62,42.67,27790.0,36.0847,36.1101,36.0593,36.1016,27790.0
2019-01-28 13:45:00,42.68,42.7,42.67,42.69,28203.0,36.1101,36.127,36.1016,36.1185,28203.0
2019-01-28 13:50:00,42.69,42.71,42.62,42.66,36269.0,36.1185,36.1354,36.0593,36.0931,36269.0
2019-01-28 13:55:00,42.66,42.71,42.66,42.71,39811.0,36.0931,36.1354,36.0931,36.1354,39811.0
2019-01-28 14:00:00,42.72,42.74,42.63,42.63,37278.0,36.1439,36.1608,36.0678,36.0678,37278.0
2019-01-28 14:05:00,42.63,42.7,42.63,42.7,16887.0,36.0678,36.127,36.0678,36.127,16887.0
2019-01-28 14:10:00,42.69,42.7,42.63,42.69,40522.0,36.1185,36.127,36.0678,36.1185,40522.0
2019-01-28 14:15:00,42.69,42.71,42.67,42.7,16622.0,36.1185,36.1354,36.1016,36.127,16622.0
2019-01-28 14:20:00,42.7,42.75,42.66,42.67,20330.0,36.127,36.1693,36.0931,36.1016,20330.0
2019-01-28 14:25:00,42.67,42.71,42.66,42.71,17417.0,36.1016,36.1354,36.0931,36.1354,17417.0
2019-01-28 14:30:00,42.71,42.76,42.7,42.72,36641.0,36.1354,36.1778,36.127,36.1439,36641.0
2019-01-28 14:35:00,42.73,42.74,42.68,42.73,26893.0,36.1524,36.1608,36.1101,36.1524,26893.0
2019-01-28 14:40:00,42.72,42.75,42.68,42.7,65249.0,36.1439,36.1693,36.1101,36.127,65249.0
2019-01-28 14:45:00,42.7,42.79,42.69,42.79,52475.0,36.127,36.2031,36.1185,36.2031,52475.0
2019-01-28 14:50:00,42.79,42.8,42.71,42.72,63479.0,36.2031,36.2116,36.1354,36.1439,63479.0
2019-01-28 14:55:00,42.72,42.79,42.72,42.77,32115.0,36.1439,36.2031,36.1439,36.1862,32115.0
2019-01-28 15:00:00,42.77,42.81,42.77,42.79,29393.0,36.1862,36.2201,36.1862,36.2031,29393.0
2019-01-28 15:05:00,42.79,42.81,42.72,42.8,42240.0,36.2031,36.2201,36.1439,36.2116,42240.0
2019-01-28 15:10:00,42.79,42.86,42.79,42.86,31359.0,36.2031,36.2624,36.2031,36.2624,31359.0
2019-01-28 15:15:00,42.86,42.86,42.77,42.83,25426.0,36.2624,36.2624,36.1862,36.237,25426.0
2019-01-28 15:20:00,42.83,42.89,42.82,42.88,28059.0,36.237,36.2877,36.2285,36.2793,28059.0
2019-01-28 15:25:00,42.88,42.91,42.85,42.88,35613.0,36.2793,36.3047,36.2539,36.2793,35613.0
2019-01-28 15:30:00,42.87,42.9,42.84,42.86,40021.0,36.2708,36.2962,36.2454,36.2624,40021.0
2019-01-28 15:35:00,42.87,42.88,42.82,42.83,42217.0,36.2708,36.2793,36.2285,36.237,42217.0
2019-01-28 15:40:00,42.82,42.84,42.76,42.76,68686.0,36.2285,36.2454,36.1778,36.1778,68686.0
2019-01-28 15:45:00,42.77,42.8,42.75,42.75,69868.0,36.1862,36.2116,36.1693,36.1693,69868.0
2019-01-28 15:50:00,42.75,42.82,42.75,42.8,95618.0,36.1693,36.2285,36.1693,36.2116,95618.0
2019-01-28 15:55:00,42.81,42.86,42.79,42.81,319684.0,36.2201,36.2624,36.2031,36.2201,319684.0
2019-01-29 09:30:00,42.65,42.74,42.58,42.58,38001.0,36.0847,36.1608,36.0255,36.0255,38001.0
2019-01-29 09:35:00,42.58,42.6,42.48,42.52,30758.0,36.0255,36.0424,35.9409,35.9747,30758.0
2019-01-29 09:40:00,42.52,42.64,42.51,42.63,19544.0,35.9747,36.0762,35.9662,36.0678,19544.0
2019-01-29 09:45:00,42.62,42.73,42.6,42.71,17705.0,36.0593,36.1524,36.0424,36.1354,17705.0
2019-01-29 09:50:00,42.72,42.76,42.61,42.65,35500.0,36.1439,36.1778,36.0508,36.0847,35500.0
2019-01-29 09:55:00,42.65,42.7,42.56,42.57,26498.0,36.0847,36.127,36.0085,36.017,26498.0
2019-01-29 10:00:00,42.57,42.63,42.56,42.61,25009.0,36.017,36.0678,36.0085,36.0508,25009.0
2019-01-29 10:05:00,42.61,42.63,42.49,42.5,20535.0,36.0508,36.0678,35.9493,35.9578,20535.0
2019-01-29 10:10:00,42.49,42.49,42.38,42.38,28702.0,35.9493,35.9493,35.8562,35.8562,28702.0
2019-01-29 10:15:00,42.38,42.46,42.31,42.45,40967.0,35.8562,35.9239,35.797,35.9155,40967.0
2019-01-29 10:20:00,42.45,42.46,42.4,42.45,29311.0,35.9155,35.9239,35.8732,35.9155,29311.0
2019-01-29 10:25:00,42.46,42.59,42.44,42.59,32838.0,35.9239,36.0339,35.907,36.0339,32838.0
2019-01-29 10:30:00,42.6,42.61,42.55,42.58,63026.0,36.0424,36.0508,36.0001,36.0255,63026.0
2019-01-29 10:35:00,42.59,42.61,42.55,42.57,50216.0,36.0339,36.0508,36.0001,36.017,50216.0
2019-01-29 10:40:00,42.57,42.6,42.52,42.55,39029.0,36.017,36.0424,35.9747,36.0001,39029.0
2019-01-29 10:45:00,42.56,42.59,42.52,42.55,12860.0,36.0085,36.0339,35.9747,36.0001,12860.0
2019-01-29 10:50:00,42.55,42.55,42.43,42.46,19024.0,36.0001,36.0001,35.8986,35.9239,19024.0
2019-01-29 10:55:00,42.45,42.47,42.37,42.4,27058.0,35.9155,35.9324,35.8478,35.8732,27058.0
2019-01-29 11:00:00,42.39,42.42,42.35,42.4,32597.0,35.8647,35.8901,35.8309,35.8732,32597.0
2019-01-29 11:05:00,42.39,42.48,42.37,42.46,17992.0,35.8647,35.9409,35.8478,35.9239,17992.0
2019-01-29 11:10:00,42.46,42.48,42.39,42.43,20148.0,35.9239,35.9409,35.8647,35.8986,20148.0
2019-01-29 11:15:00,42.44,42.47,42.42,42.44,29204.0,35.907,35.9324,35.8901,35.907,29204.0
2019-01-29 11:20:00,42.45,42.48,42.41,42.42,25691.0,35.9155,35.9409,35.8816,35.8901,25691.0
2019-01-29 11:25:00,42.43,42.53,42.43,42.49,29874.0,35.8986,35.9832,35.8986,35.9493,29874.0
2019-01-29 11:30:00,42.5,42.52,42.48,42.51,20084.0,35.9578,35.9747,35.9409,35.9662,20084.0
2019-01-29 11:35:00,42.5,42.55,42.48,42.53,12400.0,35.9578,36.0001,35.9409,35.9832,12400.0
2019-01-29 11:40:00,42.52,42.52,42.47,42.5,14953.0,35.9747,35.9747,35.9324,35.9578,14953.0
2019-01-29 11:45:00,42.51,42.55,42.5,42.53,22463.0,35.9662,36.0001,35.9578,35.9832,22463.0
2019-01-29 11:50:00,42.54,42.6,42.53,42.59,15415.0,35.9916,36.0424,35.9832,36.0339,15415.0
2019-01-29 11:55:00,42.6,42.6,42.56,42.59,20575.0,36.0424,36.0424,36.0085,36.0339,20575.0
2019-01-29 12:00:00,42.58,42.59,42.52,42.54,25649.0,36.0255,36.0339,35.9747,35.9916,25649.0
2019-01-29 12:05:00,42.54,42.6,42.54,42.58,28806.0,35.9916,36.0424,35.9916,36.0255,28806.0
2019-01-29 12:10:00,42.58,42.63,42.58,42.62,50860.0,36.0255,36.0678,36.0255,36.0593,50860.0
2019-01-29 12:15:00,42.62,42.63,42.59,42.59,15010.0,36.0593,36.0678,36.0339,36.0339,15010.0
2019-01-29 12:20:00,42.59,42.62,42.58,42.59,11205.0,36.0339,36.0593,36.0255,36.0339,11205.0
2019-01-29 12:25:00,42.59,42.6,42.54,42.55,15445.0,36.0339,36.0424,35.9916,36.0001,15445.0
2019-01-29 12:30:00,42.54,42.54,42.49,42.51,21462.0,35.9916,35.9916,35.9493,35.9662,21462.0
2019-01-29 12:35:00,42.52,42.56,42.51,42.55,21010.0,35.9747,36.0085,35.9662,36.0001,21010.0
2019-01-29 12:40:00,42.55,42.56,42.53,42.54,15734.0,36.0001,36.0085,35.9832,35.9916,15734.0
2019-01-29 12:45:00,42.53,42.55,42.51,42.52,14543.0,35.9832,36.0001,35.9662,35.9747,14543.0
2019-01-29 12:50:00,42.52,42.59,42.52,42.59,11338.0,35.9747,36.0339,35.9747,36.0339,11338.0
2019-01-29 12:55:00,42.59,42.61,42.55,42.56,31915.0,36.0339,36.0508,36.0001,36.0085,31915.0
2019-01-29 13:00:00,42.56,42.56,42.52,42.54,17927.0,36.0085,36.0085,35.9747,35.9916,17927.0
2019-01-29 13:05:00,42.54,42.58,42.54,42.55,15527.0,35.9916,36.0255,35.9916,36.0001,15527.0
2019-01-29 13:10:00,42.55,42.61,42.54,42.56,17701.0,36.0001,36.0508,35.9916,36.0085,17701.0
2019-01-29 13:15:00,42.56,42.64,42.56,42.63,18355.0,36.0085,36.0762,36.0085,36.0678,18355.0
2019-01-29 13:20:00,42.64,42.68,42.61,42.62,25494.0,36.0762,36.1101,36.0508,36.0593,25494.0
2019-01-29 13:25:00,42.63,42.65,42.61,42.64,16250.0,36.0678,36.0847,36.0508,36.0762,16250.0
2019-01-29 13:30:00,42.65,42.68,42.64,42.64,15586.0,36.0847,36.1101,36.0762,36.0762,15586.0
2019-01-29 13:35:00,42.63,42.64,42.6,42.62,13726.0,36.0678,36.0762,36.0424,36.0593,13726.0
2019-01-29 13:40:00,42.62,42.65,42.59,42.64,20021.0,36.0593,36.0847,36.0339,36.0762,20021.0
2019-01-29 13:45:00,42.65,42.67,42.64,42.65,15453.0,36.0847,36.1016,36.0762,36.0847,15453.0
2019-01-29 13:50:00,42.64,42.66,42.6,42.6,26408.0,36.0762,36.0931,36.0424,36.0424,26408.0
2019-01-29 13:55:00,42.6,42.67,42.59,42.66,28914.0,36.0424,36.1016,36.0339,36.0931,28914.0
2019-01-29 14:00:00,42.67,42.68,42.62,42.63,23556.0,36.1016,36.1101,36.0593,36.0678,23556.0
2019-01-29 14:05:00,42.63,42.64,42.6,42.61,16461.0,36.0678,36.0762,36.0424,36.0508,16461.0
2019-01-29 14:10:00,42.62,42.62,42.58,42.59,14310.0,36.0593,36.0593,36.0255,36.0339,14310.0
2019-01-29 14:15:00,42.59,42.6,42.54,42.55,13346.0,36.0339,36.0424,35.9916,36.0001,13346.0
2019-01-29 14:20:00,42.55,42.57,42.51,42.57,35182.0,36.0001,36.017,35.9662,36.017,35182.0
2019-01-29 14:25:00,42.58,42.59,42.56,42.59,10636.0,36.0255,36.0339,36.0085,36.0339,10636.0
2019-01-29 14:30:00,42.58,42.6,42.58,42.6,8170.0,36.0255,36.0424,36.0255,36.0424,8170.0
2019-01-29 14:35:00,42.59,42.59,42.54,42.54,15417.0,36.0339,36.0339,35.9916,35.9916,15417.0
2019-01-29 14:40:00,42.54,42.57,42.51,42.52,139542.0,35.9916,36.017,35.9662,35.9747,139542.0
2019-01-29 14:45:00,42.52,42.52,42.46,42.48,24918.0,35.9747,35.9747,35.9239,35.9409,24918.0
2019-01-29 14:50:00,42.49,42.51,42.48,42.51,20493.0,35.9493,35.9662,35.9409,35.9662,20493.0
2019-01-29 14:55:00,42.51,42.52,42.46,42.47,37780.0,35.9662,35.9747,35.9239,35.9324,37780.0
2019-01-29 15:00:00,42.46,42.46,42.41,42.42,32910.0,35.9239,35.9239,35.8816,35.8901,32910.0
2019-01-29 15:05:00,42.41,42.45,42.4,42.43,31034.0,35.8816,35.9155,35.8732,35.8986,31034.0
2019-01-29 15:10:00,42.43,42.46,42.43,42.45,34326.0,35.8986,35.9239,35.8986,35.9155,34326.0
2019-01-29 15:15:00,42.44,42.51,42.44,42.5,41765.0,35.907,35.9662,35.907,35.9578,41765.0
2019-01-29 15:20:00,42.5,42.5,42.45,42.46,55674.0,35.9578,35.9578,35.9155,35.9239,55674.0
2019-01-29 15:25:00,42.46,42.47,42.4,42.43,38426.0,35.9239,35.9324,35.8732,35.8986,38426.0
2019-01-29 15:30:00,42.43,42.45,42.4,42.41,51281.0,35.8986,35.9155,35.8732,35.8816,51281.0
2019-01-29 15:35:00,42.4,42.41,42.36,42.4,83520.0,35.8732,35.8816,35.8393,35.8732,83520.0
2019-01-29 15:40:00,42.4,42.41,42.37,42.4,69238.0,35.8732,35.8816,35.8478,35.8732,69238.0
2019-01-29 15:45:00,42.4,42.4,42.3,42.31,207094.0,35.8732,35.8732,35.7886,35.797,207094.0
2019-01-29 15:50:00,42.31,42.32,42.28,42.32,129300.0,35.797,35.8055,35.7716,35.8055,129300.0
2019-01-29 15:55:00,42.32,42.35,42.21,42.23,387753.0,35.8055,35.8309,35.7124,35.7293,387753.0
2019-01-30 09:30:00,42.35,42.35,42.1,42.24,99370.0,35.8309,35.8309,35.6193,35.7378,99370.0
2019-01-30 09:35:00,42.26,42.4,42.2,42.38,50421.0,35.7547,35.8732,35.704,35.8562,50421.0
2019-01-30 09:40:00,42.39,42.51,42.39,42.42,89710.0,35.8647,35.9662,35.8647,35.8901,89710.0
2019-01-30 09:45:00,42.42,42.44,42.37,42.37,103910.0,35.8901,35.907,35.8478,35.8478,103910.0
2019-01-30 09:50:00,42.37,42.37,42.24,42.29,93356.0,35.8478,35.8478,35.7378,35.7801,93356.0
2019-01-30 09:55:00,42.29,42.3,42.18,42.24,65367.0,35.7801,35.7886,35.687,35.7378,65367.0
2019-01-30 10:00:00,42.24,42.28,42.2,42.28,56129.0,35.7378,35.7716,35.704,35.7716,56129.0
2019-01-30 10:05:00,42.28,42.34,42.26,42.34,29300.0,35.7716,35.8224,35.7547,35.8224,29300.0
2019-01-30 10:10:00,42.33,42.4,42.32,42.33,32174.0,35.8139,35.8732,35.8055,35.8139,32174.0
2019-01-30 10:15:00,42.33,42.34,42.26,42.32,25785.0,35.8139,35.8224,35.7547,35.8055,25785.0
2019-01-30 10:20:00,42.32,42.33,42.25,42.25,23386.0,35.8055,35.8139,35.7463,35.7463,23386.0
2019-01-30 10:25:00,42.25,42.28,42.25,42.27,21852.0,35.7463,35.7716,35.7463,35.7632,21852.0
2019-01-30 10:30:00,42.28,42.35,42.26,42.29,29852.0,35.7716,35.8309,35.7547,35.7801,29852.0
2019-01-30 10:35:00,42.29,42.34,42.24,42.34,31825.0,35.7801,35.8224,35.7378,35.8224,31825.0
2019-01-30 10:40:00,42.34,42.36,42.31,42.36,24379.0,35.8224,35.8393,35.797,35.8393,24379.0
2019-01-30 10:45:00,42.36,42.38,42.28,42.32,132590.0,35.8393,35.8562,35.7716,35.8055,132590.0
2019-01-30 10:50:00,42.33,42.33,42.23,42.25,60243.0,35.8139,35.8139,35.7293,35.7463,60243.0
2019-01-30 10:55:00,42.26,42.27,42.19,42.26,70599.0,35.7547,35.7632,35.6955,35.7547,70599.0
2019-01-30 11:00:00,42.26,42.39,42.25,42.36,124845.0,35.7547,35.8647,35.7463,35.8393,124845.0
2019-01-30 11:05:00,42.36,42.44,42.35,42.4,80587.0,35.8393,35.907,35.8309,35.8732,80587.0
2019-01-30 11:10:00,42.4,42.46,42.36,42.46,45488.0,35.8732,35.9239,35.8393,35.9239,45488.0
2019-01-30 11:15:00,42.46,42.5,42.44,42.48,132949.0,35.9239,35.9578,35.907,35.9409,132949.0
2019-01-30 11:20:00,42.49,42.5,42.42,42.48,67191.0,35.9493,35.9578,35.8901,35.9409,67191.0
2019-01-30 11:25:00,42.49,42.5,42.46,42.47,45281.0,35.9493,35.9578,35.9239,35.9324,45281.0
2019-01-30 11:30:00,42.47,42.5,42.43,42.5,51788.0,35.9324,35.9578,35.8986,35.9578,51788.0
2019-01-30 11:35:00,42.5,42.5,42.44,42.45,42204.0,35.9578,35.9578,35.907,35.9155,42204.0
2019-01-30 11:40:00,42.45,42.57,42.44,42.57,25351.0,35.9155,36.017,35.907,36.017,25351.0
2019-01-30 11:45:00,42.57,42.65,42.54,42.63,21989.0,36.017,36.0847,35.9916,36.0678,21989.0
2019-01-30 11:50:00,42.63,42.63,42.54,42.56,24351.0,36.0678,36.0678,35.9916,36.0085,24351.0
2019-01-30 11:55:00,42.57,42.59,42.53,42.55,29127.0,36.017,36.0339,35.9832,36.0001,29127.0
2019-01-30 12:00:00,42.55,42.57,42.53,42.55,77809.0,36.0001,36.017,35.9832,36.0001,77809.0
2019-01-30 12:05:00,42.55,42.58,42.55,42.56,17247.0,36.0001,36.0255,36.0001,36.0085,17247.0
2019-01-30 12:10:00,42.57,42.59,42.56,42.57,27340.0,36.017,36.0339,36.0085,36.017,27340.0
2019-01-30 12:15:00,42.57,42.62,42.57,42.59,31523.0,36.017,36.0593,36.017,36.0339,31523.0
2019-01-30 12:20:00,42.6,42.61,42.53,42.54,22751.0,36.0424,36.0508,35.9832,35.9916,22751.0
2019-01-30 12:25:00,42.54,42.56,42.53,42.54,27442.0,35.9916,36.0085,35.9832,35.9916,27442.0
2019-01-30 12:30:00,42.53,42.56,42.49,42.5,49203.0,35.9832,36.0085,35.9493,35.9578,49203.0
2019-01-30 12:35:00,42.5,42.52,42.48,42.5,22322.0,35.9578,35.9747,35.9409,35.9578,22322.0
2019-01-30 12:40:00,42.51,42.52,42.47,42.49,19529.0,35.9662,35.9747,35.9324,35.9493,19529.0
2019-01-30 12:45:00,42.49,42.53,42.49,42.5,13807.0,35.9493,35.9832,35.9493,35.9578,13807.0
2019-01-30 12:50:00,42.5,42.51,42.49,42.5,12240.0,35.9578,35.9662,35.9493,35.9578,12240.0
2019-01-30 12:55:00,42.5,42.5,42.46,42.47,15221.0,35.9578,35.9578,35.9239,35.9324,15221.0
2019-01-30 13:00:00,42.47,42.5,42.44,42.5,41640.0,35.9324,35.9578,35.907,35.9578,41640.0
2019-01-30 13:05:00,42.49,42.52,42.47,42.52,16288.0,35.9493,35.9747,35.9324,35.9747,16288.0
2019-01-30 13:10:00,42.52,42.52,42.45,42.45,32250.0,35.9747,35.9747,35.9155,35.9155,32250.0
2019-01-30 13:15:00,42.46,42.46,42.43,42.44,13378.0,35.9239,35.9239,35.8986,35.907,13378.0
2019-01-30 13:20:00,42.43,42.44,42.41,42.43,23497.0,35.8986,35.907,35.8816,35.8986,23497.0
2019-01-30 13:25:00,42.42,42.48,42.42,42.47,14781.0,35.8901,35.9409,35.8901,35.9324,14781.0
2019-01-30 13:30:00,42.48,42.51,42.47,42.49,15737.0,35.9409,35.9662,35.9324,35.9493,15737.0
2019-01-30 13:35:00,42.48,42.51,42.48,42.5,7117.0,35.9409,35.9662,35.9409,35.9578,7117.0
2019-01-30 13:40:00,42.5,42.55,42.5,42.53,27851.0,35.9578,36.0001,35.9578,35.9832,27851.0
2019-01-30 13:45:00,42.52,42.52,42.5,42.51,32971.0,35.9747,35.9747,35.9578,35.9662,32971.0
2019-01-30 13:50:00,42.51,42.58,42.5,42.58,20864.0,35.9662,36.0255,35.9578,36.0255,20864.0
2019-01-30 13:55:00,42.57,42.62,42.54,42.61,19222.0,36.017,36.0593,35.9916,36.0508,19222.0
2019-01-30 14:00:00,42.61,42.88,42.58,42.85,89155.0,36.0508,36.2793,36.0255,36.2539,89155.0
2019-01-30 14:05:00,42.86,42.87,42.77,42.79,36111.0,36.2624,36.2708,36.1862,36.2031,36111.0
2019-01-30 14:10:00,42.8,42.97,42.78,42.96,30771.0,36.2116,36.3554,36.1947,36.347,30771.0
2019-01-30 14:15:00,42.98,42.99,42.87,42.95,48443.0,36.3639,36.3723,36.2708,36.3385,48443.0
2019-01-30 14:20:00,42.95,43.07,42.92,43.0,44232.0,36.3385,36.44,36.3131,36.3808,44232.0
2019-01-30 14:25:00,43.0,43.02,42.9,42.91,23637.0,36.3808,36.3977,36.2962,36.3047,23637.0
2019-01-30 14:30:00,42.91,42.92,42.85,42.91,34522.0,36.3047,36.3131,36.2539,36.3047,34522.0
2019-01-30 14:35:00,42.9,42.93,42.83,42.89,33598.0,36.2962,36.3216,36.237,36.2877,33598.0
2019-01-30 14:40:00,42.88,42.92,42.83,42.91,34707.0,36.2793,36.3131,36.237,36.3047,34707.0
2019-01-30 14:45:00,42.91,42.98,42.9,42.94,39444.0,36.3047,36.3639,36.2962,36.33,39444.0
2019-01-30 14:50:00,42.95,43.03,42.89,43.0,53263.0,36.3385,36.4062,36.2877,36.3808,53263.0
2019-01-30 14:55:00,43.02,43.11,43.0,43.07,35082.0,36.3977,36.4739,36.3808,36.44,35082.0
2019-01-30 15:00:00,43.08,43.09,42.97,42.98,39541.0,36.4485,36.457,36.3554,36.3639,39541.0
2019-01-30 15:05:00,42.98,42.99,42.93,42.93,33680.0,36.3639,36.3723,36.3216,36.3216,33680.0
2019-01-30 15:10:00,42.92,42.95,42.88,42.95,22922.0,36.3131,36.3385,36.2793,36.3385,22922.0
2019-01-30 15:15:00,42.95,42.99,42.91,42.94,35243.0,36.3385,36.3723,36.3047,36.33,35243.0
2019-01-30 15:20:00,42.95,42.97,42.87,42.88,34032.0,36.3385,36.3554,36.2708,36.2793,34032.0
2019-01-30 15:25:00,42.88,42.91,42.85,42.86,23072.0,36.2793,36.3047,36.2539,36.2624,23072.0
2019-01-30 15:30:00,42.85,42.88,42.78,42.79,39818.0,36.2539,36.2793,36.1947,36.2031,39818.0
2019-01-30 15:35:00,42.79,42.85,42.78,42.8,38150.0,36.2031,36.2539,36.1947,36.2116,38150.0
2019-01-30 15:40:00,42.79,42.81,42.72,42.8,46123.0,36.2031,36.2201,36.1439,36.2116,46123.0
2019-01-30 15:45:00,42.8,42.88,42.79,42.83,89828.0,36.2116,36.2793,36.2031,36.237,89828.0
2019-01-30 15:50:00,42.83,42.83,42.71,42.72,100951.0,36.237,36.237,36.1354,36.1439,100951.0
2019-01-30 15:55:00,42.73,42.84,42.72,42.82,274843.0,36.1524,36.2454,36.1439,36.2285,274843.0
2019-01-31 09:30:00,42.49,42.69,42.36,42.6,52681.0,35.9493,36.1185,35.8393,36.0424,52681.0
2019-01-31 09:35:00,42.62,42.68,42.54,42.62,25558.0,36.0593,36.1101,35.9916,36.0593,25558.0
2019-01-31 09:40:00,42.63,42.64,42.41,42.41,16742.0,36.0678,36.0762,35.8816,35.8816,16742.0
2019-01-31 09:45:00,42.43,42.56,42.4,42.56,20816.0,35.8986,36.0085,35.8732,36.0085,20816.0
2019-01-31 09:50:00,42.57,42.62,42.52,42.55,17991.0,36.017,36.0593,35.9747,36.0001,17991.0
2019-01-31 09:55:00,42.55,42.56,42.47,42.47,26941.0,36.0001,36.0085,35.9324,35.9324,26941.0
2019-01-31 10:00:00,42.47,42.56,42.44,42.48,29492.0,35.9324,36.0085,35.907,35.9409,29492.0
2019-01-31 10:05:00,42.48,42.54,42.41,42.42,25983.0,35.9409,35.9916,35.8816,35.8901,25983.0
2019-01-31 10:10:00,42.42,42.45,42.36,42.42,116577.0,35.8901,35.9155,35.8393,35.8901,116577.0
2019-01-31 10:15:00,42.43,42.55,42.41,42.54,28749.0,35.8986,36.0001,35.8816,35.9916,28749.0
2019-01-31 10:20:00,42.55,42.57,42.5,42.56,23137.0,36.0001,36.017,35.9578,36.0085,23137.0
2019-01-31 10:25:00,42.55,42.66,42.53,42.63,38704.0,36.0001,36.0931,35.9832,36.0678,38704.0
2019-01-31 10:30:00,42.64,42.76,42.64,42.71,32554.0,36.0762,36.1778,36.0762,36.1354,32554.0
2019-01-31 10:35:00,42.71,42.72,42.66,42.7,34087.0,36.1354,36.1439,36.0931,36.127,34087.0
2019-01-31 10:40:00,42.7,42.74,42.68,42.73,36646.0,36.127,36.1608,36.1101,36.1524,36646.0
2019-01-31 10:45:00,42.73,42.74,42.61,42.62,39365.0,36.1524,36.1608,36.0508,36.0593,39365.0
2019-01-31 10:50:00,42.61,42.86,42.6,42.82,318922.0,36.0508,36.2624,36.0424,36.2285,318922.0
2019-01-31 10:55:00,42.82,42.88,42.78,42.88,81348.0,36.2285,36.2793,36.1947,36.2793,81348.0
2019-01-31 11:00:00,42.88,43.03,42.86,42.98,47437.0,36.2793,36.4062,36.2624,36.3639,47437.0
2019-01-31 11:05:00,42.99,43.0,42.87,42.91,25794.0,36.3723,36.3808,36.2708,36.3047,25794.0
2019-01-31 11:10:00,42.91,42.92,42.86,42.86,40957.0,36.3047,36.3131,36.2624,36.2624,40957.0
2019-01-31 11:15:00,42.85,42.85,42.71,42.73,32287.0,36.2539,36.2539,36.1354,36.1524,32287.0
2019-01-31 11:20:00,42.73,42.8,42.73,42.8,28228.0,36.1524,36.2116,36.1524,36.2116,28228.0
2019-01-31 11:25:00,42.8,42.87,42.78,42.84,20626.0,36.2116,36.2708,36.1947,36.2454,20626.0
2019-01-31 11:30:00,42.84,42.86,42.8,42.83,19075.0,36.2454,36.2624,36.2116,36.237,19075.0
2019-01-31 11:35:00,42.83,42.86,42.78,42.84,29503.0,36.237,36.2624,36.1947,36.2454,29503.0
2019-01-31 11:40:00,42.84,42.88,42.82,42.87,22060.0,36.2454,36.2793,36.2285,36.2708,22060.0
2019-01-31 11:45:00,42.86,42.92,42.85,42.91,21398.0,36.2624,36.3131,36.2539,36.3047,21398.0
2019-01-31 11:50:00,42.91,42.93,42.85,42.91,22798.0,36.3047,36.3216,36.2539,36.3047,22798.0
2019-01-31 11:55:00,42.91,42.93,42.88,42.91,15157.0,36.3047,36.3216,36.2793,36.3047,15157.0
2019-01-31 12:00:00,42.91,42.93,42.87,42.87,24148.0,36.3047,36.3216,36.2708,36.2708,24148.0
2019-01-31 12:05:00,42.88,42.91,42.84,42.9,49675.0,36.2793,36.3047,36.2454,36.2962,49675.0
2019-01-31 12:10:00,42.89,42.89,42.82,42.83,29272.0,36.2877,36.2877,36.2285,36.237,29272.0
2019-01-31 12:15:00,42.84,42.84,42.77,42.81,31652.0,36.2454,36.2454,36.1862,36.2201,31652.0
2019-01-31 12:20:00,42.82,42.83,42.76,42.79,24614.0,36.2285,36.237,36.1778,36.2031,24614.0
2019-01-31 12:25:00,42.78,42.78,42.73,42.76,24761.0,36.1947,36.1947,36.1524,36.1778,24761.0
2019-01-31 12:30:00,42.76,42.81,42.75,42.81,15503.0,36.1778,36.2201,36.1693,36.2201,15503.0
2019-01-31 12:35:00,42.81,42.86,42.79,42.85,14533.0,36.2201,36.2624,36.2031,36.2539,14533.0
2019-01-31 12:40:00,42.85,42.87,42.74,42.75,28994.0,36.2539,36.2708,36.1608,36.1693,28994.0
2019-01-31 12:45:00,42.75,42.81,42.75,42.77,24510.0,36.1693,36.2201,36.1693,36.1862,24510.0
2019-01-31 12:50:00,42.77,42.82,42.76,42.78,17834.0,36.1862,36.2285,36.1778,36.1947,17834.0
2019-01-31 12:55:00,42.77,42.8,42.75,42.77,15947.0,36.1862,36.2116,36.1693,36.1862,15947.0
2019-01-31 13:00:00,42.77,42.81,42.75,42.79,22607.0,36.1862,36.2201,36.1693,36.2031,22607.0
2019-01-31 13:05:00,42.8,42.88,42.8,42.88,32865.0,36.2116,36.2793,36.2116,36.2793,32865.0
2019-01-31 13:10:00,42.89,42.91,42.86,42.88,26194.0,36.2877,36.3047,36.2624,36.2793,26194.0
2019-01-31 13:15:00,42.88,42.92,42.85,42.86,16225.0,36.2793,36.3131,36.2539,36.2624,16225.0
2019-01-31 13:20:00,42.86,42.87,42.83,42.85,31793.0,36.2624,36.2708,36.237,36.2539,31793.0
2019-01-31 13:25:00,42.86,42.88,42.83,42.85,27915.0,36.2624,36.2793,36.237,36.2539,27915.0
2019-01-31 13:30:00,42.84,42.87,42.82,42.84,21796.0,36.2454,36.2708,36.2285,36.2454,21796.0
2019-01-31 13:35:00,42.85,42.91,42.85,42.9,7408.0,36.2539,36.3047,36.2539,36.2962,7408.0
2019-01-31 13:40:00,42.9,42.94,42.89,42.93,13086.0,36.2962,36.33,36.2877,36.3216,13086.0
2019-01-31 13:45:00,42.93,42.94,42.89,42.91,15625.0,36.3216,36.33,36.2877,36.3047,15625.0
2019-01-31 13:50:00,42.92,42.96,42.91,42.96,19477.0,36.3131,36.347,36.3047,36.347,19477.0
2019-01-31 13:55:00,42.95,42.99,42.93,42.98,8502.0,36.3385,36.3723,36.3216,36.3639,8502.0
2019-01-31 14:00:00,42.99,43.03,42.96,43.01,35756.0,36.3723,36.4062,36.347,36.3893,35756.0
2019-01-31 14:05:00,43.01,43.07,43.01,43.04,31969.0,36.3893,36.44,36.3893,36.4147,31969.0
2019-01-31 14:10:00,43.03,43.08,42.99,43.02,29458.0,36.4062,36.4485,36.3723,36.3977,29458.0
2019-01-31 14:15:00,43.01,43.04,42.98,42.99,29833.0,36.3893,36.4147,36.3639,36.3723,29833.0
2019-01-31 14:20:00,43.0,43.07,42.96,43.07,28487.0,36.3808,36.44,36.347,36.44,28487.0
2019-01-31 14:25:00,43.06,43.08,43.04,43.04,41847.0,36.4316,36.4485,36.4147,36.4147,41847.0
2019-01-31 14:30:00,43.04,43.11,43.01,43.03,55808.0,36.4147,36.4739,36.3893,36.4062,55808.0
2019-01-31 14:35:00,43.03,43.12,43.0,43.1,47172.0,36.4062,36.4823,36.3808,36.4654,47172.0
2019-01-31 14:40:00,43.09,43.11,43.07,43.09,21858.0,36.457,36.4739,36.44,36.457,21858.0
2019-01-31 14:45:00,43.08,43.15,43.08,43.15,36543.0,36.4485,36.5077,36.4485,36.5077,36543.0
2019-01-31 14:50:00,43.15,43.19,43.12,43.18,27501.0,36.5077,36.5416,36.4823,36.5331,27501.0
2019-01-31 14:55:00,43.17,43.21,43.15,43.2,49605.0,36.5246,36.5585,36.5077,36.55,49605.0
2019-01-31 15:00:00,43.2,43.2,43.11,43.12,36541.0,36.55,36.55,36.4739,36.4823,36541.0
2019-01-31 15:05:00,43.12,43.15,43.1,43.12,40467.0,36.4823,36.5077,36.4654,36.4823,40467.0
2019-01-31 15:10:00,43.11,43.12,43.02,43.03,122103.0,36.4739,36.4823,36.3977,36.4062,122103.0
2019-01-31 15:15:00,43.02,43.06,42.96,42.97,70884.0,36.3977,36.4316,36.347,36.3554,70884.0
2019-01-31 15:20:00,42.96,43.0,42.96,42.98,14105.0,36.347,36.3808,36.347,36.3639,14105.0
2019-01-31 15:25:00,42.98,43.02,42.97,43.0,34330.0,36.3639,36.3977,36.3554,36.3808,34330.0
2019-01-31 15:30:00,42.99,43.06,42.98,43.05,37514.0,36.3723,36.4316,36.3639,36.4231,37514.0
2019-01-31 15:35:00,43.04,43.1,43.04,43.09,50590.0,36.4147,36.4654,36.4147,36.457,50590.0
2019-01-31 15:40:00,43.09,43.12,43.06,43.08,60875.0,36.457,36.4823,36.4316,36.4485,60875.0
2019-01-31 15:45:00,43.09,43.13,43.08,43.11,108483.0,36.457,36.4908,36.4485,36.4739,108483.0
2019-01-31 15:50:00,43.11,43.27,43.11,43.26,72174.0,36.4739,36.6092,36.4739,36.6008,72174.0
2019-01-31 15:55:00,43.26,43.32,43.22,43.23,370128.0,36.6008,36.6515,36.5669,36.5754,370128.0
2019-02-01 09:30:00,43.45,43.49,43.3,43.4,84169.0,36.7615,36.7954,36.6346,36.7192,84169.0
2019-02-01 09:35:00,43.45,43.48,43.34,43.47,23085.0,36.7615,36.7869,36.6685,36.7785,23085.0
2019-02-01 09:40:00,43.48,43.48,43.36,43.44,22107.0,36.7869,36.7869,36.6854,36.7531,22107.0
2019-02-01 09:45:00,43.43,43.43,43.28,43.31,42993.0,36.7446,36.7446,36.6177,36.6431,42993.0
2019-02-01 09:50:00,43.31,43.32,43.19,43.26,15352.0,36.6431,36.6515,36.5416,36.6008,15352.0
2019-02-01 09:55:00,43.26,43.29,43.07,43.07,23901.0,36.6008,36.6262,36.44,36.44,23901.0
2019-02-01 10:00:00,43.09,43.25,43.05,43.22,49213.0,36.457,36.5923,36.4231,36.5669,49213.0
2019-02-01 10:05:00,43.21,43.29,43.2,43.27,31882.0,36.5585,36.6262,36.55,36.6092,31882.0
2019-02-01 10:10:00,43.27,43.39,43.26,43.38,26144.0,36.6092,36.7108,36.6008,36.7023,26144.0
2019-02-01 10:15:00,43.39,43.48,43.37,43.47,15795.0,36.7108,36.7869,36.6939,36.7785,15795.0
2019-02-01 10:20:00,43.48,43.5,43.4,43.5,30464.0,36.7869,36.8038,36.7192,36.8038,30464.0
2019-02-01 10:25:00,43.51,43.53,43.44,43.46,15852.0,36.8123,36.8292,36.7531,36.77,15852.0
2019-02-01 10:30:00,43.46,43.47,43.36,43.38,22605.0,36.77,36.7785,36.6854,36.7023,22605.0
2019-02-01 10:35:00,43.38,43.41,43.32,43.37,21850.0,36.7023,36.7277,36.6515,36.6939,21850.0
2019-02-01 10:40:00,43.38,43.42,43.37,43.37,15854.0,36.7023,36.7362,36.6939,36.6939,15854.0
2019-02-01 10:45:00,43.38,43.39,43.3,43.31,15974.0,36.7023,36.7108,36.6346,36.6431,15974.0
2019-02-01 10:50:00,43.3,43.33,43.25,43.26,19781.0,36.6346,36.66,36.5923,36.6008,19781.0
2019-02-01 10:55:00,43.27,43.3,43.25,43.27,10547.0,36.6092,36.6346,36.5923,36.6092,10547.0
2019-02-01 11:00:00,43.26,43.31,43.2,43.3,42191.0,36.6008,36.6431,36.55,36.6346,42191.0
2019-02-01 11:05:00,43.29,43.44,43.29,43.41,25224.0,36.6262,36.7531,36.6262,36.7277,25224.0
2019-02-01 11:10:00,43.41,43.43,43.38,43.4,26162.0,36.7277,36.7446,36.7023,36.7192,26162.0
2019-02-01 11:15:00,43.41,43.46,43.38,43.4,16375.0,36.7277,36.77,36.7023,36.7192,16375.0
2019-02-01 11:20:00,43.4,43.49,43.4,43.49,22152.0,36.7192,36.7954,36.7192,36.7954,22152.0
2019-02-01 11:25:00,43.49,43.58,43.48,43.55,21706.0,36.7954,36.8715,36.7869,36.8461,21706.0
2019-02-01 11:30:00,43.56,43.59,43.51,43.55,26998.0,36.8546,36.88,36.8123,36.8461,26998.0
2019-02-01 11:35:00,43.57,43.6,43.53,43.53,16377.0,36.8631,36.8884,36.8292,36.8292,16377.0
2019-02-01 11:40:00,43.54,43.56,43.51,43.52,18906.0,36.8377,36.8546,36.8123,36.8208,18906.0
2019-02-01 11:45:00,43.52,43.56,43.49,43.56,11313.0,36.8208,36.8546,36.7954,36.8546,11313.0
2019-02-01 11:50:00,43.56,43.6,43.55,43.6,15453.0,36.8546,36.8884,36.8461,36.8884,15453.0
2019-02-01 11:55:00,43.59,43.63,43.56,43.63,63438.0,36.88,36.9138,36.8546,36.9138,63438.0
2019-02-01 12:00:00,43.64,43.64,43.55,43.55,21365.0,36.9223,36.9223,36.8461,36.8461,21365.0
2019-02-01 12:05:00,43.55,43.59,43.53,43.54,24390.0,36.8461,36.88,36.8292,36.8377,24390.0
2019-02-01 12:10:00,43.54,43.57,43.49,43.5,14364.0,36.8377,36.8631,36.7954,36.8038,14364.0
2019-02-01 12:15:00,43.48,43.55,43.48,43.51,10593.0,36.7869,36.8461,36.7869,36.8123,10593.0
2019-02-01 12:20:00,43.52,43.54,43.47,43.47,18146.0,36.8208,36.8377,36.7785,36.7785,18146.0
2019-02-01 12:25:00,43.47,43.52,43.45,43.51,20754.0,36.7785,36.8208,36.7615,36.8123,20754.0
2019-02-01 12:30:00,43.5,43.52,43.47,43.51,21962.0,36.8038,36.8208,36.7785,36.8123,21962.0
2019-02-01 12:35:00,43.51,43.54,43.49,43.5,15643.0,36.8123,36.8377,36.7954,36.8038,15643.0
2019-02-01 12:40:00,43.5,43.6,43.49,43.6,19356.0,36.8038,36.8884,36.7954,36.8884,19356.0
2019-02-01 12:45:00,43.59,43.59,43.55,43.59,18601.0,36.88,36.88,36.8461,36.88,18601.0
2019-02-01 12:50:00,43.58,43.6,43.55,43.56,12148.0,36.8715,36.8884,36.8461,36.8546,12148.0
2019-02-01 12:55:00,43.56,43.62,43.56,43.59,12976.0,36.8546,36.9054,36.8546,36.88,12976.0
2019-02-01 13:00:00,43.6,43.62,43.57,43.58,13229.0,36.8884,36.9054,36.8631,36.8715,13229.0
2019-02-01 13:05:00,43.58,43.61,43.55,43.6,13124.0,36.8715,36.8969,36.8461,36.8884,13124.0
2019-02-01 13:10:00,43.6,43.63,43.57,43.58,8843.0,36.8884,36.9138,36.8631,36.8715,8843.0
2019-02-01 13:15:00,43.58,43.66,43.56,43.65,42660.0,36.8715,36.9392,36.8546,36.9307,42660.0
2019-02-01 13:20:00,43.65,43.67,43.63,43.65,13670.0,36.9307,36.9477,36.9138,36.9307,13670.0
2019-02-01 13:25:00,43.65,43.7,43.64,43.68,41874.0,36.9307,36.9731,36.9223,36.9561,41874.0
2019-02-01 13:30:00,43.68,43.73,43.67,43.7,42241.0,36.9561,36.9984,36.9477,36.9731,42241.0
2019-02-01 13:35:00,43.7,43.78,43.69,43.77,25249.0,36.9731,37.0407,36.9646,37.0323,25249.0
2019-02-01 13:40:00,43.76,43.77,43.7,43.71,35635.0,37.0238,37.0323,36.9731,36.9815,35635.0
2019-02-01 13:45:00,43.69,43.71,43.64,43.7,29578.0,36.9646,36.9815,36.9223,36.9731,29578.0
2019-02-01 13:50:00,43.7,43.72,43.66,43.66,15479.0,36.9731,36.99,36.9392,36.9392,15479.0
2019-02-01 13:55:00,43.66,43.69,43.64,43.69,33481.0,36.9392,36.9646,36.9223,36.9646,33481.0
2019-02-01 14:00:00,43.69,43.7,43.57,43.57,36659.0,36.9646,36.9731,36.8631,36.8631,36659.0
2019-02-01 14:05:00,43.57,43.6,43.56,43.59,21472.0,36.8631,36.8884,36.8546,36.88,21472.0
2019-02-01 14:10:00,43.59,43.63,43.58,43.62,50378.0,36.88,36.9138,36.8715,36.9054,50378.0
2019-02-01 14:15:00,43.62,43.64,43.57,43.58,39419.0,36.9054,36.9223,36.8631,36.8715,39419.0
2019-02-01 14:20:00,43.57,43.61,43.56,43.57,31721.0,36.8631,36.8969,36.8546,36.8631,31721.0
2019-02-01 14:25:00,43.56,43.59,43.54,43.56,17386.0,36.8546,36.88,36.8377,36.8546,17386.0
2019-02-01 14:30:00,43.55,43.63,43.54,43.62,17700.0,36.8461,36.9138,36.8377,36.9054,17700.0
2019-02-01 14:35:00,43.61,43.61,43.56,43.59,45707.0,36.8969,36.8969,36.8546,36.88,45707.0
2019-02-01 14:40:00,43.59,43.67,43.59,43.64,23778.0,36.88,36.9477,36.88,36.9223,23778.0
2019-02-01 14:45:00,43.64,43.67,43.59,43.59,30975.0,36.9223,36.9477,36.88,36.88,30975.0
2019-02-01 14:50:00,43.6,43.63,43.52,43.54,27873.0,36.8884,36.9138,36.8208,36.8377,27873.0
2019-02-01 14:55:00,43.54,43.56,43.5,43.56,22412.0,36.8377,36.8546,36.8038,36.8546,22412.0
2019-02-01 15:00:00,43.55,43.56,43.48,43.51,18983.0,36.8461,36.8546,36.7869,36.8123,18983.0
2019-02-01 15:05:00,43.51,43.52,43.46,43.47,21250.0,36.8123,36.8208,36.77,36.7785,21250.0
2019-02-01 15:10:00,43.46,43.52,43.46,43.5,23685.0,36.77,36.8208,36.77,36.8038,23685.0
2019-02-01 15:15:00,43.5,43.58,43.48,43.54,24972.0,36.8038,36.8715,36.7869,36.8377,24972.0
2019-02-01 15:20:00,43.55,43.59,43.54,43.58,21623.0,36.8461,36.88,36.8377,36.8715,21623.0
2019-02-01 15:25:00,43.59,43.61,43.55,43.6,27826.0,36.88,36.8969,36.8461,36.8884,27826.0
2019-02-01 15:30:00,43.61,43.67,43.61,43.66,33305.0,36.8969,36.9477,36.8969,36.9392,33305.0
2019-02-01 15:35:00,43.66,43.71,43.64,43.69,37708.0,36.9392,36.9815,36.9223,36.9646,37708.0
2019-02-01 15:40:00,43.69,43.69,43.66,43.69,50524.0,36.9646,36.9646,36.9392,36.9646,50524.0
2019-02-01 15:45:00,43.68,43.72,43.65,43.68,139985.0,36.9561,36.99,36.9307,36.9561,139985.0
2019-02-01 15:50:00,43.69,43.75,43.69,43.75,143085.0,36.9646,37.0154,36.9646,37.0154,143085.0
2019-02-01 15:55:00,43.75,43.83,43.73,43.81,383196.0,37.0154,37.083,36.9984,37.0661,383196.0
2019-02-04 09:30:00,43.68,43.79,43.66,43.76,60153.0,36.9561,37.0492,36.9392,37.0238,60153.0
2019-02-04 09:35:00,43.78,43.93,43.78,43.83,50549.0,37.0407,37.1676,37.0407,37.083,50549.0
2019-02-04 09:40:00,43.84,43.91,43.79,43.79,25690.0,37.0915,37.1507,37.0492,37.0492,25690.0
2019-02-04 09:45:00,43.79,43.95,43.78,43.87,28484.0,37.0492,37.1846,37.0407,37.1169,28484.0
2019-02-04 09:50:00,43.88,43.97,43.83,43.94,48434.0,37.1253,37.2015,37.083,37.1761,48434.0
2019-02-04 09:55:00,43.94,43.95,43.8,43.82,37853.0,37.1761,37.1846,37.0577,37.0746,37853.0
2019-02-04 10:00:00,43.83,43.83,43.64,43.67,35398.0,37.083,37.083,36.9223,36.9477,35398.0
2019-02-04 10:05:00,43.66,43.77,43.62,43.74,28086.0,36.9392,37.0323,36.9054,37.0069,28086.0
2019-02-04 10:10:00,43.75,43.84,43.72,43.81,15514.0,37.0154,37.0915,36.99,37.0661,15514.0
2019-02-04 10:15:00,43.81,43.82,43.77,43.8,28453.0,37.0661,37.0746,37.0323,37.0577,28453.0
2019-02-04 10:20:00,43.78,43.79,43.73,43.74,36243.0,37.0407,37.0492,36.9984,37.0069,36243.0
2019-02-04 10:25:00,43.73,43.77,43.7,43.74,47207.0,36.9984,37.0323,36.9731,37.0069,47207.0
2019-02-04 10:30:00,43.74,43.77,43.7,43.74,17355.0,37.0069,37.0323,36.9731,37.0069,17355.0
2019-02-04 10:35:00,43.75,43.82,43.72,43.77,30071.0,37.0154,37.0746,36.99,37.0323,30071.0
2019-02-04 10:40:00,43.77,43.83,43.77,43.8,15572.0,37.0323,37.083,37.0323,37.0577,15572.0
2019-02-04 10:45:00,43.8,43.84,43.79,43.84,13084.0,37.0577,37.0915,37.0492,37.0915,13084.0
2019-02-04 10:50:00,43.84,43.86,43.8,43.83,126857.0,37.0915,37.1084,37.0577,37.083,126857.0
2019-02-04 10:55:00,43.84,43.86,43.82,43.86,16355.0,37.0915,37.1084,37.0746,37.1084,16355.0
2019-02-04 11:00:00,43.86,43.98,43.85,43.98,52771.0,37.1084,37.21,37.1,37.21,52771.0
2019-02-04 11:05:00,43.97,43.97,43.89,43.93,26084.0,37.2015,37.2015,37.1338,37.1676,26084.0
2019-02-04 11:10:00,43.94,43.96,43.89,43.96,19492.0,37.1761,37.193,37.1338,37.193,19492.0
2019-02-04 11:15:00,43.95,43.96,43.89,43.92,22105.0,37.1846,37.193,37.1338,37.1592,22105.0
2019-02-04 11:20:00,43.94,43.95,43.86,43.86,40821.0,37.1761,37.1846,37.1084,37.1084,40821.0
2019-02-04 11:25:00,43.86,43.92,43.86,43.92,13086.0,37.1084,37.1592,37.1084,37.1592,13086.0
2019-02-04 11:30:00,43.92,43.97,43.88,43.97,19739.0,37.1592,37.2015,37.1253,37.2015,19739.0
2019-02-04 11:35:00,43.97,43.99,43.96,43.99,19040.0,37.2015,37.2184,37.193,37.2184,19040.0
2019-02-04 11:40:00,43.99,44.02,43.98,44.0,25012.0,37.2184,37.2438,37.21,37.2269,25012.0
2019-02-04 11:45:00,44.0,44.04,43.99,44.02,11532.0,37.2269,37.2607,37.2184,37.2438,11532.0
2019-02-04 11:50:00,44.02,44.03,43.96,43.97,48166.0,37.2438,37.2523,37.193,37.2015,48166.0
2019-02-04 11:55:00,43.98,44.11,43.98,44.11,168284.0,37.21,37.3199,37.21,37.3199,168284.0
2019-02-04 12:00:00,44.11,44.12,44.06,44.08,17272.0,37.3199,37.3284,37.2776,37.2946,17272.0
2019-02-04 12:05:00,44.09,44.1,44.06,44.07,30323.0,37.303,37.3115,37.2776,37.2861,30323.0
2019-02-04 12:10:00,44.08,44.14,44.07,44.14,13339.0,37.2946,37.3453,37.2861,37.3453,13339.0
2019-02-04 12:15:00,44.14,44.23,44.12,44.18,64750.0,37.3453,37.4215,37.3284,37.3792,64750.0
2019-02-04 12:20:00,44.19,44.25,44.14,44.15,292802.0,37.3876,37.4384,37.3453,37.3538,292802.0
2019-02-04 12:25:00,44.15,44.19,44.11,44.14,31987.0,37.3538,37.3876,37.3199,37.3453,31987.0
2019-02-04 12:30:00,44.14,44.15,44.1,44.14,35458.0,37.3453,37.3538,37.3115,37.3453,35458.0
2019-02-04 12:35:00,44.14,44.16,44.11,44.13,36929.0,37.3453,37.3622,37.3199,37.3369,36929.0
2019-02-04 12:40:00,44.14,44.15,44.08,44.09,72520.0,37.3453,37.3538,37.2946,37.303,72520.0
2019-02-04 12:45:00,44.08,44.11,44.07,44.07,21782.0,37.2946,37.3199,37.2861,37.2861,21782.0
2019-02-04 12:50:00,44.08,44.18,44.08,44.16,37596.0,37.2946,37.3792,37.2946,37.3622,37596.0
2019-02-04 12:55:00,44.15,44.16,44.02,44.03,23882.0,37.3538,37.3622,37.2438,37.2523,23882.0
2019-02-04 13:00:00,44.03,44.03,43.96,44.03,207392.0,37.2523,37.2523,37.193,37.2523,207392.0
2019-02-04 13:05:00,44.03,44.07,43.99,44.05,21392.0,37.2523,37.2861,37.2184,37.2692,21392.0
2019-02-04 13:10:00,44.05,44.06,43.94,43.94,19070.0,37.2692,37.2776,37.1761,37.1761,19070.0
2019-02-04 13:15:00,43.94,43.98,43.93,43.94,17279.0,37.1761,37.21,37.1676,37.1761,17279.0
2019-02-04 13:20:00,43.93,43.95,43.88,43.9,29269.0,37.1676,37.1846,37.1253,37.1423,29269.0
2019-02-04 13:25:00,43.89,43.89,43.84,43.86,10888.0,37.1338,37.1338,37.0915,37.1084,10888.0
2019-02-04 13:30:00,43.85,43.88,43.84,43.84,21860.0,37.1,37.1253,37.0915,37.0915,21860.0
2019-02-04 13:35:00,43.84,43.9,43.83,43.9,22809.0,37.0915,37.1423,37.083,37.1423,22809.0
2019-02-04 13:40:00,43.89,43.94,43.89,43.93,21413.0,37.1338,37.1761,37.1338,37.1676,21413.0
2019-02-04 13:45:00,43.95,43.99,43.94,43.98,19412.0,37.1846,37.2184,37.1761,37.21,19412.0
2019-02-04 13:50:00,43.98,44.0,43.95,43.98,16195.0,37.21,37.2269,37.1846,37.21,16195.0
2019-02-04 13:55:00,43.97,43.98,43.96,43.97,11219.0,37.2015,37.21,37.193,37.2015,11219.0
2019-02-04 14:00:00,43.97,43.97,43.92,43.94,18146.0,37.2015,37.2015,37.1592,37.1761,18146.0
2019-02-04 14:05:00,43.93,43.96,43.92,43.96,11669.0,37.1676,37.193,37.1592,37.193,11669.0
2019-02-04 14:10:00,43.97,43.99,43.95,43.98,8865.0,37.2015,37.2184,37.1846,37.21,8865.0
2019-02-04 14:15:00,43.98,43.98,43.93,43.94,33352.0,37.21,37.21,37.1676,37.1761,33352.0
2019-02-04 14:20:00,43.94,43.95,43.94,43.95,14780.0,37.1761,37.1846,37.1761,37.1846,14780.0
2019-02-04 14:25:00,43.95,43.98,43.94,43.98,17692.0,37.1846,37.21,37.1761,37.21,17692.0
2019-02-04 14:30:00,43.97,44.0,43.94,43.98,40672.0,37.2015,37.2269,37.1761,37.21,40672.0
2019-02-04 14:35:00,43.98,44.02,43.97,43.98,23759.0,37.21,37.2438,37.2015,37.21,23759.0
2019-02-04 14:40:00,43.98,43.98,43.93,43.96,40248.0,37.21,37.21,37.1676,37.193,40248.0
2019-02-04 14:45:00,43.96,43.96,43.91,43.94,18267.0,37.193,37.193,37.1507,37.1761,18267.0
2019-02-04 14:50:00,43.94,43.97,43.93,43.97,30545.0,37.1761,37.2015,37.1676,37.2015,30545.0
2019-02-04 14:55:00,43.97,43.97,43.93,43.95,21228.0,37.2015,37.2015,37.1676,37.1846,21228.0
2019-02-04 15:00:00,43.94,43.94,43.9,43.91,18907.0,37.1761,37.1761,37.1423,37.1507,18907.0
2019-02-04 15:05:00,43.9,43.92,43.89,43.91,31122.0,37.1423,37.1592,37.1338,37.1507,31122.0
2019-02-04 15:10:00,43.91,43.92,43.88,43.89,53972.0,37.1507,37.1592,37.1253,37.1338,53972.0
2019-02-04 15:15:00,43.89,43.92,43.88,43.91,20008.0,37.1338,37.1592,37.1253,37.1507,20008.0
2019-02-04 15:20:00,43.91,43.92,43.9,43.91,13982.0,37.1507,37.1592,37.1423,37.1507,13982.0
2019-02-04 15:25:00,43.92,43.93,43.87,43.87,50773.0,37.1592,37.1676,37.1169,37.1169,50773.0
2019-02-04 15:30:00,43.88,43.91,43.87,43.91,29056.0,37.1253,37.1507,37.1169,37.1507,29056.0
2019-02-04 15:35:00,43.91,43.94,43.88,43.94,40013.0,37.1507,37.1761,37.1253,37.1761,40013.0
2019-02-04 15:40:00,43.94,43.98,43.93,43.98,127747.0,37.1761,37.21,37.1676,37.21,127747.0
2019-02-04 15:45:00,43.98,44.0,43.94,43.95,73766.0,37.21,37.2269,37.1761,37.1846,73766.0
2019-02-04 15:50:00,43.94,43.98,43.94,43.97,81564.0,37.1761,37.21,37.1761,37.2015,81564.0
2019-02-04 15:55:00,43.97,44.02,43.96,44.0,339865.0,37.2015,37.2438,37.193,37.2269,339865.0
2019-02-05 09:30:00,43.82,43.85,43.49,43.56,73309.0,37.0746,37.1,36.7954,36.8546,73309.0
2019-02-05 09:35:00,43.57,43.58,43.45,43.54,32360.0,36.8631,36.8715,36.7615,36.8377,32360.0
2019-02-05 09:40:00,43.54,43.57,43.48,43.49,34308.0,36.8377,36.8631,36.7869,36.7954,34308.0
2019-02-05 09:45:00,43.49,43.52,43.41,43.45,71716.0,36.7954,36.8208,36.7277,36.7615,71716.0
2019-02-05 09:50:00,43.45,43.52,43.44,43.51,36655.0,36.7615,36.8208,36.7531,36.8123,36655.0
2019-02-05 09:55:00,43.51,43.52,43.47,43.5,106773.0,36.8123,36.8208,36.7785,36.8038,106773.0
2019-02-05 10:00:00,43.5,43.58,43.5,43.55,37453.0,36.8038,36.8715,36.8038,36.8461,37453.0
2019-02-05 10:05:00,43.54,43.56,43.49,43.55,28313.0,36.8377,36.8546,36.7954,36.8461,28313.0
2019-02-05 10:10:00,43.54,43.56,43.47,43.51,37395.0,36.8377,36.8546,36.7785,36.8123,37395.0
2019-02-05 10:15:00,43.52,43.53,43.47,43.5,45349.0,36.8208,36.8292,36.7785,36.8038,45349.0
2019-02-05 10:20:00,43.51,43.53,43.47,43.48,38139.0,36.8123,36.8292,36.7785,36.7869,38139.0
2019-02-05 10:25:00,43.49,43.57,43.48,43.54,29704.0,36.7954,36.8631,36.7869,36.8377,29704.0
2019-02-05 10:30:00,43.55,43.6,43.52,43.52,52651.0,36.8461,36.8884,36.8208,36.8208,52651.0
2019-02-05 10:35:00,43.51,43.56,43.49,43.5,30103.0,36.8123,36.8546,36.7954,36.8038,30103.0
2019-02-05 10:40:00,43.49,43.55,43.49,43.54,23445.0,36.7954,36.8461,36.7954,36.8377,23445.0
2019-02-05 10:45:00,43.55,43.57,43.5,43.54,28573.0,36.8461,36.8631,36.8038,36.8377,28573.0
2019-02-05 10:50:00,43.54,43.62,43.53,43.61,45567.0,36.8377,36.9054,36.8292,36.8969,45567.0
2019-02-05 10:55:00,43.6,43.66,43.6,43.63,67158.0,36.8884,36.9392,36.8884,36.9138,67158.0
2019-02-05 11:00:00,43.64,43.73,43.64,43.7,57982.0,36.9223,36.9984,36.9223,36.9731,57982.0
2019-02-05 11:05:00,43.69,43.71,43.63,43.63,36005.0,36.9646,36.9815,36.9138,36.9138,36005.0
2019-02-05 11:10:00,43.62,43.69,43.6,43.64,125773.0,36.9054,36.9646,36.8884,36.9223,125773.0
2019-02-05 11:15:00,43.63,43.69,43.62,43.65,52365.0,36.9138,36.9646,36.9054,36.9307,52365.0
2019-02-05 11:20:00,43.64,43.69,43.62,43.63,38114.0,36.9223,36.9646,36.9054,36.9138,38114.0
2019-02-05 11:25:00,43.64,43.64,43.54,43.61,79398.0,36.9223,36.9223,36.8377,36.8969,79398.0
2019-02-05 11:30:00,43.61,43.66,43.6,43.61,37317.0,36.8969,36.9392,36.8884,36.8969,37317.0
2019-02-05 11:35:00,43.63,43.65,43.58,43.59,75877.0,36.9138,36.9307,36.8715,36.88,75877.0
2019-02-05 11:40:00,43.59,43.64,43.58,43.59,31027.0,36.88,36.9223,36.8715,36.88,31027.0
2019-02-05 11:45:00,43.59,43.62,43.55,43.62,60148.0,36.88,36.9054,36.8461,36.9054,60148.0
2019-02-05 11:50:00,43.62,43.68,43.53,43.56,182761.0,36.9054,36.9561,36.8292,36.8546,182761.0
2019-02-05 11:55:00,43.56,43.63,43.55,43.61,33519.0,36.8546,36.9138,36.8461,36.8969,33519.0
2019-02-05 12:00:00,43.61,43.64,43.58,43.62,75166.0,36.8969,36.9223,36.8715,36.9054,75166.0
2019-02-05 12:05:00,43.62,43.64,43.6,43.64,107229.0,36.9054,36.9223,36.8884,36.9223,107229.0
2019-02-05 12:10:00,43.63,43.64,43.57,43.61,33002.0,36.9138,36.9223,36.8631,36.8969,33002.0
2019-02-05 12:15:00,43.62,43.63,43.52,43.53,12426.0,36.9054,36.9138,36.8208,36.8292,12426.0
2019-02-05 12:20:00,43.52,43.54,43.41,43.41,74402.0,36.8208,36.8377,36.7277,36.7277,74402.0
2019-02-05 12:25:00,43.41,43.41,43.3,43.4,57297.0,36.7277,36.7277,36.6346,36.7192,57297.0
2019-02-05 12:30:00,43.4,43.51,43.38,43.51,26422.0,36.7192,36.8123,36.7023,36.8123,26422.0
2019-02-05 12:35:00,43.5,43.57,43.49,43.56,11490.0,36.8038,36.8631,36.7954,36.8546,11490.0
2019-02-05 12:40:00,43.57,43.57,43.5,43.53,24434.0,36.8631,36.8631,36.8038,36.8292,24434.0
2019-02-05 12:45:00,43.53,43.55,43.47,43.48,32140.0,36.8292,36.8461,36.7785,36.7869,32140.0
2019-02-05 12:50:00,43.47,43.49,43.44,43.47,22579.0,36.7785,36.7954,36.7531,36.7785,22579.0
2019-02-05 12:55:00,43.46,43.48,43.36,43.37,24371.0,36.77,36.7869,36.6854,36.6939,24371.0
2019-02-05 13:00:00,43.37,43.42,43.36,43.37,20457.0,36.6939,36.7362,36.6854,36.6939,20457.0
2019-02-05 13:05:00,43.37,43.38,43.31,43.31,27667.0,36.6939,36.7023,36.6431,36.6431,27667.0
2019-02-05 13:10:00,43.31,43.36,43.3,43.33,32862.0,36.6431,36.6854,36.6346,36.66,32862.0
2019-02-05 13:15:00,43.32,43.34,43.29,43.34,19144.0,36.6515,36.6685,36.6262,36.6685,19144.0
2019-02-05 13:20:00,43.35,43.41,43.35,43.4,12263.0,36.6769,36.7277,36.6769,36.7192,12263.0
2019-02-05 13:25:00,43.41,43.42,43.38,43.4,24781.0,36.7277,36.7362,36.7023,36.7192,24781.0
2019-02-05 13:30:00,43.41,43.43,43.39,43.41,18490.0,36.7277,36.7446,36.7108,36.7277,18490.0
2019-02-05 13:35:00,43.41,43.43,43.39,43.39,11786.0,36.7277,36.7446,36.7108,36.7108,11786.0
2019-02-05 13:40:00,43.4,43.44,43.38,43.43,20227.0,36.7192,36.7531,36.7023,36.7446,20227.0
2019-02-05 13:45:00,43.43,43.49,43.43,43.47,29009.0,36.7446,36.7954,36.7446,36.7785,29009.0
2019-02-05 13:50:00,43.47,43.47,43.41,43.44,24067.0,36.7785,36.7785,36.7277,36.7531,24067.0
2019-02-05 13:55:00,43.44,43.48,43.44,43.46,10796.0,36.7531,36.7869,36.7531,36.77,10796.0
2019-02-05 14:00:00,43.46,43.51,43.45,43.51,13470.0,36.77,36.8123,36.7615,36.8123,13470.0
2019-02-05 14:05:00,43.52,43.58,43.52,43.57,49791.0,36.8208,36.8715,36.8208,36.8631,49791.0
2019-02-05 14:10:00,43.57,43.67,43.55,43.65,41978.0,36.8631,36.9477,36.8461,36.9307,41978.0
2019-02-05 14:15:00,43.64,43.65,43.6,43.62,23527.0,36.9223,36.9307,36.8884,36.9054,23527.0
2019-02-05 14:20:00,43.62,43.63,43.58,43.61,25205.0,36.9054,36.9138,36.8715,36.8969,25205.0
2019-02-05 14:25:00,43.61,43.63,43.6,43.61,57077.0,36.8969,36.9138,36.8884,36.8969,57077.0
2019-02-05 14:30:00,43.6,43.63,43.58,43.59,30862.0,36.8884,36.9138,36.8715,36.88,30862.0
2019-02-05 14:35:00,43.58,43.6,43.57,43.59,63789.0,36.8715,36.8884,36.8631,36.88,63789.0
2019-02-05 14:40:00,43.6,43.64,43.56,43.64,30912.0,36.8884,36.9223,36.8546,36.9223,30912.0
2019-02-05 14:45:00,43.64,43.65,43.62,43.64,56080.0,36.9223,36.9307,36.9054,36.9223,56080.0
2019-02-05 14:50:00,43.63,43.64,43.6,43.64,28668.0,36.9138,36.9223,36.8884,36.9223,28668.0
2019-02-05 14:55:00,43.64,43.64,43.58,43.58,33195.0,36.9223,36.9223,36.8715,36.8715,33195.0
2019-02-05 15:00:00,43.58,43.62,43.57,43.6,49141.0,36.8715,36.9054,36.8631,36.8884,49141.0
2019-02-05 15:05:00,43.59,43.59,43.53,43.55,33327.0,36.88,36.88,36.8292,36.8461,33327.0
2019-02-05 15:10:00,43.55,43.56,43.52,43.54,39347.0,36.8461,36.8546,36.8208,36.8377,39347.0
2019-02-05 15:15:00,43.55,43.6,43.54,43.59,19004.0,36.8461,36.8884,36.8377,36.88,19004.0
2019-02-05 15:20:00,43.59,43.61,43.56,43.57,14134.0,36.88,36.8969,36.8546,36.8631,14134.0
2019-02-05 15:25:00,43.57,43.61,43.56,43.59,24228.0,36.8631,36.8969,36.8546,36.88,24228.0
2019-02-05 15:30:00,43.59,43.61,43.56,43.57,42118.0,36.88,36.8969,36.8546,36.8631,42118.0
2019-02-05 15:35:00,43.58,43.61,43.56,43.61,49876.0,36.8715,36.8969,36.8546,36.8969,49876.0
2019-02-05 15:40:00,43.61,43.65,43.58,43.6,144113.0,36.8969,36.9307,36.8715,36.8884,144113.0
2019-02-05 15:45:00,43.61,43.64,43.6,43.62,51242.0,36.8969,36.9223,36.8884,36.9054,51242.0
2019-02-05 15:50:00,43.62,43.62,43.55,43.55,134899.0,36.9054,36.9054,36.8461,36.8461,134899.0
2019-02-05 15:55:00,43.56,43.66,43.56,43.65,527991.0,36.8546,36.9392,36.8546,36.9307,527991.0
2019-02-06 09:30:00,43.65,43.65,43.51,43.6,105515.0,36.9307,36.9307,36.8123,36.8884,105515.0
2019-02-06 09:35:00,43.6,43.75,43.6,43.68,38554.0,36.8884,37.0154,36.8884,36.9561,38554.0
2019-02-06 09:40:00,43.68,43.81,43.68,43.72,27052.0,36.9561,37.0661,36.9561,36.99,27052.0
2019-02-06 09:45:00,43.72,43.72,43.63,43.71,58737.0,36.99,36.99,36.9138,36.9815,58737.0
2019-02-06 09:50:00,43.71,43.75,43.68,43.73,105282.0,36.9815,37.0154,36.9561,36.9984,105282.0
2019-02-06 09:55:00,43.73,43.74,43.68,43.69,65884.0,36.9984,37.0069,36.9561,36.9646,65884.0
2019-02-06 10:00:00,43.7,43.76,43.66,43.76,99523.0,36.9731,37.0238,36.9392,37.0238,99523.0
2019-02-06 10:05:00,43.76,43.82,43.74,43.8,227051.0,37.0238,37.0746,37.0069,37.0577,227051.0
2019-02-06 10:10:00,43.8,43.8,43.69,43.72,74386.0,37.0577,37.0577,36.9646,36.99,74386.0
2019-02-06 10:15:00,43.72,43.75,43.6,43.63,38919.0,36.99,37.0154,36.8884,36.9138,38919.0
2019-02-06 10:20:00,43.63,43.65,43.5,43.57,52087.0,36.9138,36.9307,36.8038,36.8631,52087.0
2019-02-06 10:25:00,43.57,43.58,43.47,43.49,21852.0,36.8631,36.8715,36.7785,36.7954,21852.0
2019-02-06 10:30:00,43.5,43.53,43.45,43.48,31627.0,36.8038,36.8292,36.7615,36.7869,31627.0
2019-02-06 10:35:00,43.5,43.5,43.44,43.48,45560.0,36.8038,36.8038,36.7531,36.7869,45560.0
2019-02-06 10:40:00,43.48,43.56,43.48,43.54,28838.0,36.7869,36.8546,36.7869,36.8377,28838.0
2019-02-06 10:45:00,43.55,43.6,43.54,43.58,32746.0,36.8461,36.8884,36.8377,36.8715,32746.0
2019-02-06 10:50:00,43.58,43.7,43.57,43.7,47148.0,36.8715,36.9731,36.8631,36.9731,47148.0
2019-02-06 10:55:00,43.7,43.73,43.68,43.71,18532.0,36.9731,36.9984,36.9561,36.9815,18532.0
2019-02-06 11:00:00,43.72,43.73,43.69,43.71,27489.0,36.99,36.9984,36.9646,36.9815,27489.0
2019-02-06 11:05:00,43.71,43.74,43.69,43.72,28423.0,36.9815,37.0069,36.9646,36.99,28423.0
2019-02-06 11:10:00,43.72,43.73,43.65,43.65,26894.0,36.99,36.9984,36.9307,36.9307,26894.0
2019-02-06 11:15:00,43.67,43.7,43.65,43.67,23361.0,36.9477,36.9731,36.9307,36.9477,23361.0
2019-02-06 11:20:00,43.68,43.73,43.66,43.67,52684.0,36.9561,36.9984,36.9392,36.9477,52684.0
2019-02-06 11:25:00,43.67,43.7,43.64,43.68,41853.0,36.9477,36.9731,36.9223,36.9561,41853.0
2019-02-06 11:30:00,43.69,43.74,43.69,43.73,33787.0,36.9646,37.0069,36.9646,36.9984,33787.0
2019-02-06 11:35:00,43.72,43.74,43.65,43.73,25701.0,36.99,37.0069,36.9307,36.9984,25701.0
2019-02-06 11:40:00,43.73,43.75,43.7,43.72,78740.0,36.9984,37.0154,36.9731,36.99,78740.0
2019-02-06 11:45:00,43.73,43.73,43.68,43.7,22011.0,36.9984,36.9984,36.9561,36.9731,22011.0
2019-02-06 11:50:00,43.7,43.72,43.67,43.7,110948.0,36.9731,36.99,36.9477,36.9731,110948.0
2019-02-06 11:55:00,43.7,43.74,43.65,43.74,37163.0,36.9731,37.0069,36.9307,37.0069,37163.0
2019-02-06 12:00:00,43.74,43.8,43.73,43.8,31834.0,37.0069,37.0577,36.9984,37.0577,31834.0
2019-02-06 12:05:00,43.8,43.82,43.7,43.71,30946.0,37.0577,37.0746,36.9731,36.9815,30946.0
2019-02-06 12:10:00,43.7,43.79,43.7,43.77,18902.0,36.9731,37.0492,36.9731,37.0323,18902.0
2019-02-06 12:15:00,43.77,43.78,43.71,43.77,25713.0,37.0323,37.0407,36.9815,37.0323,25713.0
2019-02-06 12:20:00,43.77,43.8,43.75,43.8,28855.0,37.0323,37.0577,37.0154,37.0577,28855.0
2019-02-06 12:25:00,43.79,43.8,43.72,43.72,34468.0,37.0492,37.0577,36.99,36.99,34468.0
2019-02-06 12:30:00,43.73,43.77,43.73,43.75,13369.0,36.9984,37.0323,36.9984,37.0154,13369.0
2019-02-06 12:35:00,43.75,43.78,43.73,43.78,32458.0,37.0154,37.0407,36.9984,37.0407,32458.0
2019-02-06 12:40:00,43.78,43.82,43.77,43.79,27452.0,37.0407,37.0746,37.0323,37.0492,27452.0
2019-02-06 12:45:00,43.78,43.82,43.78,43.81,54768.0,37.0407,37.0746,37.0407,37.0661,54768.0
2019-02-06 12:50:00,43.82,43.84,43.75,43.76,14229.0,37.0746,37.0915,37.0154,37.0238,14229.0
2019-02-06 12:55:00,43.76,43.78,43.75,43.75,26286.0,37.0238,37.0407,37.0154,37.0154,26286.0
2019-02-06 13:00:00,43.76,43.77,43.74,43.76,16483.0,37.0238,37.0323,37.0069,37.0238,16483.0
2019-02-06 13:05:00,43.77,43.77,43.74,43.76,7284.0,37.0323,37.0323,37.0069,37.0238,7284.0
2019-02-06 13:10:00,43.76,43.77,43.71,43.72,16953.0,37.0238,37.0323,36.9815,36.99,16953.0
2019-02-06 13:15:00,43.73,43.75,43.71,43.73,16083.0,36.9984,37.0154,36.9815,36.9984,16083.0
2019-02-06 13:20:00,43.73,43.73,43.68,43.68,31572.0,36.9984,36.9984,36.9561,36.9561,31572.0
2019-02-06 13:25:00,43.69,43.72,43.68,43.72,10494.0,36.9646,36.99,36.9561,36.99,10494.0
2019-02-06 13:30:00,43.72,43.74,43.72,43.73,17200.0,36.99,37.0069,36.99,36.9984,17200.0
2019-02-06 13:35:00,43.74,43.76,43.73,43.75,19084.0,37.0069,37.0238,36.9984,37.0154,19084.0
2019-02-06 13:40:00,43.74,43.75,43.72,43.74,9379.0,37.0069,37.0154,36.99,37.0069,9379.0
2019-02-06 13:45:00,43.75,43.76,43.73,43.76,11795.0,37.0154,37.0238,36.9984,37.0238,11795.0
2019-02-06 13:50:00,43.76,43.78,43.74,43.77,24165.0,37.0238,37.0407,37.0069,37.0323,24165.0
2019-02-06 13:55:00,43.77,43.79,43.7,43.71,69645.0,37.0323,37.0492,36.9731,36.9815,69645.0
2019-02-06 14:00:00,43.71,43.72,43.6,43.62,25276.0,36.9815,36.99,36.8884,36.9054,25276.0
2019-02-06 14:05:00,43.62,43.64,43.6,43.6,24682.0,36.9054,36.9223,36.8884,36.8884,24682.0
2019-02-06 14:10:00,43.61,43.64,43.58,43.61,15036.0,36.8969,36.9223,36.8715,36.8969,15036.0
2019-02-06 14:15:00,43.62,43.62,43.56,43.59,16315.0,36.9054,36.9054,36.8546,36.88,16315.0
2019-02-06 14:20:00,43.59,43.64,43.58,43.62,127825.0,36.88,36.9223,36.8715,36.9054,127825.0
2019-02-06 14:25:00,43.62,43.65,43.61,43.63,18792.0,36.9054,36.9307,36.8969,36.9138,18792.0
2019-02-06 14:30:00,43.63,43.63,43.56,43.58,21189.0,36.9138,36.9138,36.8546,36.8715,21189.0
2019-02-06 14:35:00,43.57,43.61,43.57,43.58,11882.0,36.8631,36.8969,36.8631,36.8715,11882.0
2019-02-06 14:40:00,43.58,43.61,43.58,43.6,13754.0,36.8715,36.8969,36.8715,36.8884,13754.0
2019-02-06 14:45:00,43.59,43.61,43.57,43.59,16770.0,36.88,36.8969,36.8631,36.88,16770.0
2019-02-06 14:50:00,43.59,43.61,43.54,43.55,34165.0,36.88,36.8969,36.8377,36.8461,34165.0
2019-02-06 14:55:00,43.55,43.61,43.54,43.58,16540.0,36.8461,36.8969,36.8377,36.8715,16540.0
2019-02-06 15:00:00,43.57,43.59,43.53,43.53,18619.0,36.8631,36.88,36.8292,36.8292,18619.0
2019-02-06 15:05:00,43.53,43.56,43.51,43.55,28463.0,36.8292,36.8546,36.8123,36.8461,28463.0
2019-02-06 15:10:00,43.55,43.57,43.53,43.57,25037.0,36.8461,36.8631,36.8292,36.8631,25037.0
2019-02-06 15:15:00,43.56,43.57,43.51,43.54,19235.0,36.8546,36.8631,36.8123,36.8377,19235.0
2019-02-06 15:20:00,43.54,43.62,43.53,43.61,23904.0,36.8377,36.9054,36.8292,36.8969,23904.0
2019-02-06 15:25:00,43.61,43.61,43.56,43.57,23739.0,36.8969,36.8969,36.8546,36.8631,23739.0
2019-02-06 15:30:00,43.58,43.59,43.54,43.58,39435.0,36.8715,36.88,36.8377,36.8715,39435.0
2019-02-06 15:35:00,43.57,43.61,43.55,43.61,32944.0,36.8631,36.8969,36.8461,36.8969,32944.0
2019-02-06 15:40:00,43.6,43.61,43.58,43.59,35143.0,36.8884,36.8969,36.8715,36.88,35143.0
2019-02-06 15:45:00,43.59,43.61,43.56,43.61,41463.0,36.88,36.8969,36.8546,36.8969,41463.0
2019-02-06 15:50:00,43.61,43.67,43.59,43.67,61197.0,36.8969,36.9477,36.88,36.9477,61197.0
2019-02-06 15:55:00,43.66,43.69,43.6,43.64,319781.0,36.9392,36.9646,36.8884,36.9223,319781.0
2019-02-07 09:30:00,43.23,43.48,43.1,43.33,89752.0,36.5754,36.7869,36.4654,36.66,89752.0
2019-02-07 09:35:00,43.34,43.5,43.24,43.29,39400.0,36.6685,36.8038,36.5839,36.6262,39400.0
2019-02-07 09:40:00,43.26,43.32,43.13,43.16,18781.0,36.6008,36.6515,36.4908,36.5162,18781.0
2019-02-07 09:45:00,43.14,43.24,43.12,43.13,29134.0,36.4993,36.5839,36.4823,36.4908,29134.0
2019-02-07 09:50:00,43.13,43.18,43.08,43.18,38168.0,36.4908,36.5331,36.4485,36.5331,38168.0
2019-02-07 09:55:00,43.17,43.21,43.13,43.18,37604.0,36.5246,36.5585,36.4908,36.5331,37604.0
2019-02-07 10:00:00,43.19,43.2,42.93,42.93,79196.0,36.5416,36.55,36.3216,36.3216,79196.0
2019-02-07 10:05:00,42.92,42.98,42.88,42.98,30831.0,36.3131,36.3639,36.2793,36.3639,30831.0
2019-02-07 10:10:00,42.97,43.07,42.96,42.99,193284.0,36.3554,36.44,36.347,36.3723,193284.0
2019-02-07 10:15:00,42.98,43.05,42.97,43.04,34917.0,36.3639,36.4231,36.3554,36.4147,34917.0
2019-02-07 10:20:00,43.04,43.18,43.02,43.17,42358.0,36.4147,36.5331,36.3977,36.5246,42358.0
2019-02-07 10:25:00,43.16,43.24,43.14,43.21,42083.0,36.5162,36.5839,36.4993,36.5585,42083.0
2019-02-07 10:30:00,43.21,43.3,43.21,43.24,28289.0,36.5585,36.6346,36.5585,36.5839,28289.0
2019-02-07 10:35:00,43.25,43.26,43.18,43.18,29622.0,36.5923,36.6008,36.5331,36.5331,29622.0
2019-02-07 10:40:00,43.17,43.22,43.1,43.16,32691.0,36.5246,36.5669,36.4654,36.5162,32691.0
2019-02-07 10:45:00,43.16,43.19,43.08,43.08,24008.0,36.5162,36.5416,36.4485,36.4485,24008.0
2019-02-07 10:50:00,43.08,43.08,42.89,42.94,71481.0,36.4485,36.4485,36.2877,36.33,71481.0
2019-02-07 10:55:00,42.94,42.94,42.75,42.76,26467.0,36.33,36.33,36.1693,36.1778,26467.0
2019-02-07 11:00:00,42.75,42.8,42.73,42.77,33416.0,36.1693,36.2116,36.1524,36.1862,33416.0
2019-02-07 11:05:00,42.76,42.8,42.7,42.71,35748.0,36.1778,36.2116,36.127,36.1354,35748.0
2019-02-07 11:10:00,42.71,42.73,42.59,42.59,33754.0,36.1354,36.1524,36.0339,36.0339,33754.0
2019-02-07 11:15:00,42.6,42.63,42.53,42.53,29122.0,36.0424,36.0678,35.9832,35.9832,29122.0
2019-02-07 11:20:00,42.53,42.55,42.47,42.47,32124.0,35.9832,36.0001,35.9324,35.9324,32124.0
2019-02-07 11:25:00,42.47,42.53,42.44,42.52,64724.0,35.9324,35.9832,35.907,35.9747,64724.0
2019-02-07 11:30:00,42.53,42.54,42.38,42.41,40175.0,35.9832,35.9916,35.8562,35.8816,40175.0
2019-02-07 11:35:00,42.41,42.53,42.35,42.51,28253.0,35.8816,35.9832,35.8309,35.9662,28253.0
2019-02-07 11:40:00,42.51,42.57,42.48,42.52,29826.0,35.9662,36.017,35.9409,35.9747,29826.0
2019-02-07 11:45:00,42.51,42.59,42.5,42.52,49540.0,35.9662,36.0339,35.9578,35.9747,49540.0
2019-02-07 11:50:00,42.51,42.58,42.42,42.49,35547.0,35.9662,36.0255,35.8901,35.9493,35547.0
2019-02-07 11:55:00,42.5,42.55,42.44,42.45,23704.0,35.9578,36.0001,35.907,35.9155,23704.0
2019-02-07 12:00:00,42.45,42.47,42.38,42.4,73074.0,35.9155,35.9324,35.8562,35.8732,73074.0
2019-02-07 12:05:00,42.4,42.46,42.37,42.46,123659.0,35.8732,35.9239,35.8478,35.9239,123659.0
2019-02-07 12:10:00,42.45,42.67,42.41,42.62,265379.0,35.9155,36.1016,35.8816,36.0593,265379.0
2019-02-07 12:15:00,42.62,42.62,42.54,42.57,33296.0,36.0593,36.0593,35.9916,36.017,33296.0
2019-02-07 12:20:00,42.59,42.64,42.58,42.63,25997.0,36.0339,36.0762,36.0255,36.0678,25997.0
2019-02-07 12:25:00,42.63,42.63,42.56,42.58,33377.0,36.0678,36.0678,36.0085,36.0255,33377.0
2019-02-07 12:30:00,42.57,42.59,42.54,42.56,36461.0,36.017,36.0339,35.9916,36.0085,36461.0
2019-02-07 12:35:00,42.57,42.64,42.56,42.59,54476.0,36.017,36.0762,36.0085,36.0339,54476.0
2019-02-07 12:40:00,42.6,42.62,42.48,42.48,30888.0,36.0424,36.0593,35.9409,35.9409,30888.0
2019-02-07 12:45:00,42.48,42.5,42.42,42.46,68116.0,35.9409,35.9578,35.8901,35.9239,68116.0
2019-02-07 12:50:00,42.46,42.46,42.38,42.38,37265.0,35.9239,35.9239,35.8562,35.8562,37265.0
2019-02-07 12:55:00,42.39,42.45,42.39,42.45,59658.0,35.8647,35.9155,35.8647,35.9155,59658.0
2019-02-07 13:00:00,42.44,42.6,42.43,42.58,28362.0,35.907,36.0424,35.8986,36.0255,28362.0
2019-02-07 13:05:00,42.59,42.65,42.59,42.62,16306.0,36.0339,36.0847,36.0339,36.0593,16306.0
2019-02-07 13:10:00,42.63,42.64,42.58,42.61,17979.0,36.0678,36.0762,36.0255,36.0508,17979.0
2019-02-07 13:15:00,42.6,42.64,42.57,42.59,27060.0,36.0424,36.0762,36.017,36.0339,27060.0
2019-02-07 13:20:00,42.6,42.76,42.6,42.74,48000.0,36.0424,36.1778,36.0424,36.1608,48000.0
2019-02-07 13:25:00,42.74,42.82,42.68,42.75,74442.0,36.1608,36.2285,36.1101,36.1693,74442.0
2019-02-07 13:30:00,42.75,42.92,42.74,42.89,38004.0,36.1693,36.3131,36.1608,36.2877,38004.0
2019-02-07 13:35:00,42.9,42.93,42.88,42.91,31969.0,36.2962,36.3216,36.2793,36.3047,31969.0
2019-02-07 13:40:00,42.91,42.92,42.86,42.86,20135.0,36.3047,36.3131,36.2624,36.2624,20135.0
2019-02-07 13:45:00,42.86,42.94,42.86,42.89,31288.0,36.2624,36.33,36.2624,36.2877,31288.0
2019-02-07 13:50:00,42.89,42.93,42.87,42.91,21971.0,36.2877,36.3216,36.2708,36.3047,21971.0
2019-02-07 13:55:00,42.91,42.94,42.87,42.89,48635.0,36.3047,36.33,36.2708,36.2877,48635.0
2019-02-07 14:00:00,42.89,42.9,42.79,42.81,42652.0,36.2877,36.2962,36.2031,36.2201,42652.0
2019-02-07 14:05:00,42.82,42.83,42.77,42.82,31953.0,36.2285,36.237,36.1862,36.2285,31953.0
2019-02-07 14:10:00,42.81,42.82,42.75,42.79,37435.0,36.2201,36.2285,36.1693,36.2031,37435.0
2019-02-07 14:15:00,42.79,42.83,42.71,42.74,54837.0,36.2031,36.237,36.1354,36.1608,54837.0
2019-02-07 14:20:00,42.74,42.75,42.69,42.74,24910.0,36.1608,36.1693,36.1185,36.1608,24910.0
2019-02-07 14:25:00,42.74,42.82,42.74,42.8,29193.0,36.1608,36.2285,36.1608,36.2116,29193.0
2019-02-07 14:30:00,42.8,42.84,42.79,42.82,27316.0,36.2116,36.2454,36.2031,36.2285,27316.0
2019-02-07 14:35:00,42.83,42.86,42.79,42.79,14029.0,36.237,36.2624,36.2031,36.2031,14029.0
2019-02-07 14:40:00,42.8,42.84,42.77,42.78,18070.0,36.2116,36.2454,36.1862,36.1947,18070.0
2019-02-07 14:45:00,42.79,42.85,42.73,42.75,24572.0,36.2031,36.2539,36.1524,36.1693,24572.0
2019-02-07 14:50:00,42.75,42.81,42.73,42.8,17247.0,36.1693,36.2201,36.1524,36.2116,17247.0
2019-02-07 14:55:00,42.81,42.83,42.75,42.78,18588.0,36.2201,36.237,36.1693,36.1947,18588.0
2019-02-07 15:00:00,42.78,42.84,42.74,42.76,28182.0,36.1947,36.2454,36.1608,36.1778,28182.0
2019-02-07 15:05:00,42.76,42.8,42.74,42.78,23729.0,36.1778,36.2116,36.1608,36.1947,23729.0
2019-02-07 15:10:00,42.77,42.82,42.73,42.81,43555.0,36.1862,36.2285,36.1524,36.2201,43555.0
2019-02-07 15:15:00,42.82,42.84,42.76,42.78,30046.0,36.2285,36.2454,36.1778,36.1947,30046.0
2019-02-07 15:20:00,42.78,42.84,42.75,42.83,56274.0,36.1947,36.2454,36.1693,36.237,56274.0
2019-02-07 15:25:00,42.84,42.86,42.79,42.85,33480.0,36.2454,36.2624,36.2031,36.2539,33480.0
2019-02-07 15:30:00,42.84,42.86,42.73,42.74,42584.0,36.2454,36.2624,36.1524,36.1608,42584.0
2019-02-07 15:35:00,42.74,42.8,42.71,42.79,35176.0,36.1608,36.2116,36.1354,36.2031,35176.0
2019-02-07 15:40:00,42.8,42.91,42.79,42.83,49276.0,36.2116,36.3047,36.2031,36.237,49276.0
2019-02-07 15:45:00,42.83,42.85,42.78,42.8,106843.0,36.237,36.2539,36.1947,36.2116,106843.0
2019-02-07 15:50:00,42.8,42.87,42.78,42.86,174767.0,36.2116,36.2708,36.1947,36.2624,174767.0
2019-02-07 15:55:00,42.86,42.87,42.77,42.84,380064.0,36.2624,36.2708,36.1862,36.2454,380064.0
2019-02-08 09:30:00,42.6,42.71,42.53,42.55,80128.0,36.0424,36.1354,35.9832,36.0001,80128.0
2019-02-08 09:35:00,42.56,42.66,42.54,42.59,37867.0,36.0085,36.0931,35.9916,36.0339,37867.0
2019-02-08 09:40:00,42.56,42.59,42.48,42.53,28182.0,36.0085,36.0339,35.9409,35.9832,28182.0
2019-02-08 09:45:00,42.55,42.61,42.43,42.6,18210.0,36.0001,36.0508,35.8986,36.0424,18210.0
2019-02-08 09:50:00,42.59,42.61,42.51,42.52,53750.0,36.0339,36.0508,35.9662,35.9747,53750.0
2019-02-08 09:55:00,42.51,42.54,42.44,42.47,45609.0,35.9662,35.9916,35.907,35.9324,45609.0
2019-02-08 10:00:00,42.46,42.47,42.35,42.4,53451.0,35.9239,35.9324,35.8309,35.8732,53451.0
2019-02-08 10:05:00,42.39,42.43,42.33,42.35,33523.0,35.8647,35.8986,35.8139,35.8309,33523.0
2019-02-08 10:10:00,42.34,42.35,42.24,42.24,50859.0,35.8224,35.8309,35.7378,35.7378,50859.0
2019-02-08 10:15:00,42.25,42.29,42.21,42.21,44009.0,35.7463,35.7801,35.7124,35.7124,44009.0
2019-02-08 10:20:00,42.2,42.22,42.17,42.19,44887.0,35.704,35.7209,35.6786,35.6955,44887.0
2019-02-08 10:25:00,42.19,42.3,42.18,42.27,45238.0,35.6955,35.7886,35.687,35.7632,45238.0
2019-02-08 10:30:00,42.27,42.33,42.22,42.29,61944.0,35.7632,35.8139,35.7209,35.7801,61944.0
2019-02-08 10:35:00,42.29,42.29,42.12,42.12,27390.0,35.7801,35.7801,35.6363,35.6363,27390.0
2019-02-08 10:40:00,42.13,42.21,42.05,42.06,29947.0,35.6447,35.7124,35.577,35.5855,29947.0
2019-02-08 10:45:00,42.05,42.09,42.01,42.02,37264.0,35.577,35.6109,35.5432,35.5517,37264.0
2019-02-08 10:50:00,42.02,42.04,41.92,41.93,60347.0,35.5517,35.5686,35.4671,35.4755,60347.0
2019-02-08 10:55:00,41.93,41.97,41.86,41.86,26237.0,35.4755,35.5094,35.4163,35.4163,26237.0
2019-02-08 11:00:00,41.86,41.88,41.83,41.86,40318.0,35.4163,35.4332,35.3909,35.4163,40318.0
2019-02-08 11:05:00,41.85,41.95,41.83,41.94,32139.0,35.4078,35.4924,35.3909,35.484,32139.0
2019-02-08 11:10:00,41.94,42.02,41.89,42.02,18811.0,35.484,35.5517,35.4417,35.5517,18811.0
2019-02-08 11:15:00,42.01,42.06,41.99,42.0,25164.0,35.5432,35.5855,35.5263,35.5347,25164.0
2019-02-08 11:20:00,42.0,42.08,41.96,42.07,23261.0,35.5347,35.6024,35.5009,35.594,23261.0
2019-02-08 11:25:00,42.07,42.09,42.03,42.05,30857.0,35.594,35.6109,35.5601,35.577,30857.0
2019-02-08 11:30:00,42.06,42.1,42.02,42.04,36545.0,35.5855,35.6193,35.5517,35.5686,36545.0
2019-02-08 11:35:00,42.04,42.11,42.04,42.09,30694.0,35.5686,35.6278,35.5686,35.6109,30694.0
2019-02-08 11:40:00,42.09,42.1,42.03,42.07,29759.0,35.6109,35.6193,35.5601,35.594,29759.0
2019-02-08 11:45:00,42.08,42.12,42.02,42.09,48376.0,35.6024,35.6363,35.5517,35.6109,48376.0
2019-02-08 11:50:00,42.09,42.16,42.05,42.16,29280.0,35.6109,35.6701,35.577,35.6701,29280.0
2019-02-08 11:55:00,42.16,42.19,42.14,42.14,29998.0,35.6701,35.6955,35.6532,35.6532,29998.0
2019-02-08 12:00:00,42.14,42.19,42.1,42.12,40040.0,35.6532,35.6955,35.6193,35.6363,40040.0
2019-02-08 12:05:00,42.13,42.19,42.1,42.12,33565.0,35.6447,35.6955,35.6193,35.6363,33565.0
2019-02-08 12:10:00,42.11,42.18,42.11,42.13,31424.0,35.6278,35.687,35.6278,35.6447,31424.0
2019-02-08 12:15:00,42.13,42.18,42.12,42.16,19152.0,35.6447,35.687,35.6363,35.6701,19152.0
2019-02-08 12:20:00,42.17,42.2,42.15,42.18,38598.0,35.6786,35.704,35.6617,35.687,38598.0
2019-02-08 12:25:00,42.19,42.21,42.16,42.17,19797.0,35.6955,35.7124,35.6701,35.6786,19797.0
2019-02-08 12:30:00,42.17,42.24,42.16,42.23,32422.0,35.6786,35.7378,35.6701,35.7293,32422.0
2019-02-08 12:35:00,42.23,42.25,42.22,42.24,18197.0,35.7293,35.7463,35.7209,35.7378,18197.0
2019-02-08 12:40:00,42.24,42.29,42.24,42.28,18147.0,35.7378,35.7801,35.7378,35.7716,18147.0
2019-02-08 12:45:00,42.29,42.33,42.28,42.31,36021.0,35.7801,35.8139,35.7716,35.797,36021.0
2019-02-08 12:50:00,42.31,42.35,42.3,42.3,18623.0,35.797,35.8309,35.7886,35.7886,18623.0
2019-02-08 12:55:00,42.31,42.32,42.26,42.26,20768.0,35.797,35.8055,35.7547,35.7547,20768.0
2019-02-08 13:00:00,42.27,42.31,42.26,42.3,26921.0,35.7632,35.797,35.7547,35.7886,26921.0
2019-02-08 13:05:00,42.3,42.3,42.25,42.26,41158.0,35.7886,35.7886,35.7463,35.7547,41158.0
2019-02-08 13:10:00,42.26,42.3,42.24,42.29,36849.0,35.7547,35.7886,35.7378,35.7801,36849.0
2019-02-08 13:15:00,42.3,42.31,42.25,42.26,37797.0,35.7886,35.797,35.7463,35.7547,37797.0
2019-02-08 13:20:00,42.26,42.29,42.23,42.27,60202.0,35.7547,35.7801,35.7293,35.7632,60202.0
2019-02-08 13:25:00,42.27,42.28,42.23,42.24,38504.0,35.7632,35.7716,35.7293,35.7378,38504.0
2019-02-08 13:30:00,42.23,42.25,42.21,42.23,27812.0,35.7293,35.7463,35.7124,35.7293,27812.0
2019-02-08 13:35:00,42.24,42.24,42.18,42.19,27465.0,35.7378,35.7378,35.687,35.6955,27465.0
2019-02-08 13:40:00,42.2,42.26,42.19,42.25,25553.0,35.704,35.7547,35.6955,35.7463,25553.0
2019-02-08 13:45:00,42.25,42.25,42.21,42.22,25023.0,35.7463,35.7463,35.7124,35.7209,25023.0
2019-02-08 13:50:00,42.23,42.26,42.18,42.19,34564.0,35.7293,35.7547,35.687,35.6955,34564.0
2019-02-08 13:55:00,42.19,42.3,42.19,42.29,35803.0,35.6955,35.7886,35.6955,35.7801,35803.0
2019-02-08 14:00:00,42.29,42.31,42.26,42.27,34358.0,35.7801,35.797,35.7547,35.7632,34358.0
2019-02-08 14:05:00,42.27,42.28,42.22,42.27,41139.0,35.7632,35.7716,35.7209,35.7632,41139.0
2019-02-08 14:10:00,42.27,42.31,42.25,42.31,28556.0,35.7632,35.797,35.7463,35.797,28556.0
2019-02-08 14:15:00,42.31,42.38,42.3,42.36,29346.0,35.797,35.8562,35.7886,35.8393,29346.0
2019-02-08 14:20:00,42.36,42.37,42.31,42.33,33642.0,35.8393,35.8478,35.797,35.8139,33642.0
2019-02-08 14:25:00,42.32,42.33,42.29,42.3,36494.0,35.8055,35.8139,35.7801,35.7886,36494.0
2019-02-08 14:30:00,42.3,42.31,42.26,42.3,33886.0,35.7886,35.797,35.7547,35.7886,33886.0
2019-02-08 14:35:00,42.3,42.31,42.25,42.29,31939.0,35.7886,35.797,35.7463,35.7801,31939.0
2019-02-08 14:40:00,42.29,42.31,42.27,42.3,40201.0,35.7801,35.797,35.7632,35.7886,40201.0
2019-02-08 14:45:00,42.3,42.32,42.28,42.29,65883.0,35.7886,35.8055,35.7716,35.7801,65883.0
2019-02-08 14:50:00,42.29,42.29,42.26,42.26,39000.0,35.7801,35.7801,35.7547,35.7547,39000.0
2019-02-08 14:55:00,42.27,42.31,42.25,42.29,36107.0,35.7632,35.797,35.7463,35.7801,36107.0
2019-02-08 15:00:00,42.28,42.29,42.22,42.23,43408.0,35.7716,35.7801,35.7209,35.7293,43408.0
2019-02-08 15:05:00,42.23,42.25,42.22,42.22,31564.0,35.7293,35.7463,35.7209,35.7209,31564.0
2019-02-08 15:10:00,42.22,42.31,42.2,42.3,34636.0,35.7209,35.797,35.704,35.7886,34636.0
2019-02-08 15:15:00,42.3,42.31,42.25,42.29,36567.0,35.7886,35.797,35.7463,35.7801,36567.0
2019-02-08 15:20:00,42.29,42.32,42.28,42.31,46855.0,35.7801,35.8055,35.7716,35.797,46855.0
2019-02-08 15:25:00,42.31,42.32,42.27,42.31,35091.0,35.797,35.8055,35.7632,35.797,35091.0
2019-02-08 15:30:00,42.31,42.33,42.24,42.29,50695.0,35.797,35.8139,35.7378,35.7801,50695.0
2019-02-08 15:35:00,42.29,42.29,42.24,42.25,45404.0,35.7801,35.7801,35.7378,35.7463,45404.0
2019-02-08 15:40:00,42.25,42.25,42.19,42.23,56750.0,35.7463,35.7463,35.6955,35.7293,56750.0
2019-02-08 15:45:00,42.23,42.26,42.2,42.2,186769.0,35.7293,35.7547,35.704,35.704,186769.0
2019-02-08 15:50:00,42.2,42.28,42.19,42.28,210409.0,35.704,35.7716,35.6955,35.7716,210409.0
2019-02-08 15:55:00,42.27,42.47,42.26,42.47,303741.0,35.7632,35.9324,35.7547,35.9324,303741.0
2019-02-11 09:30:00,42.67,42.8,42.64,42.73,76603.0,36.1016,36.2116,36.0762,36.1524,76603.0
2019-02-11 09:35:00,42.72,42.81,42.69,42.71,32134.0,36.1439,36.2201,36.1185,36.1354,32134.0
2019-02-11 09:40:00,42.72,42.79,42.7,42.75,18244.0,36.1439,36.2031,36.127,36.1693,18244.0
2019-02-11 09:45:00,42.75,42.75,42.66,42.69,18338.0,36.1693,36.1693,36.0931,36.1185,18338.0
2019-02-11 09:50:00,42.69,42.7,42.65,42.7,25059.0,36.1185,36.127,36.0847,36.127,25059.0
2019-02-11 09:55:00,42.69,42.7,42.61,42.67,36282.0,36.1185,36.127,36.0508,36.1016,36282.0
2019-02-11 10:00:00,42.66,42.78,42.66,42.76,58418.0,36.0931,36.1947,36.0931,36.1778,58418.0
2019-02-11 10:05:00,42.75,42.75,42.66,42.68,35609.0,36.1693,36.1693,36.0931,36.1101,35609.0
2019-02-11 10:10:00,42.68,42.72,42.63,42.66,25849.0,36.1101,36.1439,36.0678,36.0931,25849.0
2019-02-11 10:15:00,42.66,42.75,42.64,42.74,23555.0,36.0931,36.1693,36.0762,36.1608,23555.0
2019-02-11 10:20:00,42.75,42.81,42.7,42.71,38555.0,36.1693,36.2201,36.127,36.1354,38555.0
2019-02-11 10:25:00,42.71,42.74,42.69,42.71,29842.0,36.1354,36.1608,36.1185,36.1354,29842.0
2019-02-11 10:30:00,42.72,42.75,42.67,42.72,45723.0,36.1439,36.1693,36.1016,36.1439,45723.0
2019-02-11 10:35:00,42.73,42.75,42.67,42.71,29987.0,36.1524,36.1693,36.1016,36.1354,29987.0
2019-02-11 10:40:00,42.71,42.81,42.71,42.78,40146.0,36.1354,36.2201,36.1354,36.1947,40146.0
2019-02-11 10:45:00,42.78,42.82,42.75,42.77,63194.0,36.1947,36.2285,36.1693,36.1862,63194.0
2019-02-11 10:50:00,42.77,42.77,42.69,42.7,50126.0,36.1862,36.1862,36.1185,36.127,50126.0
2019-02-11 10:55:00,42.7,42.77,42.69,42.73,18686.0,36.127,36.1862,36.1185,36.1524,18686.0
2019-02-11 11:00:00,42.72,42.81,42.71,42.77,38891.0,36.1439,36.2201,36.1354,36.1862,38891.0
2019-02-11 11:05:00,42.77,42.78,42.73,42.75,185156.0,36.1862,36.1947,36.1524,36.1693,185156.0
2019-02-11 11:10:00,42.75,42.84,42.74,42.8,35731.0,36.1693,36.2454,36.1608,36.2116,35731.0
2019-02-11 11:15:00,42.79,42.92,42.79,42.89,59773.0,36.2031,36.3131,36.2031,36.2877,59773.0
2019-02-11 11:20:00,42.89,42.89,42.79,42.79,42175.0,36.2877,36.2877,36.2031,36.2031,42175.0
2019-02-11 11:25:00,42.8,42.8,42.73,42.74,25807.0,36.2116,36.2116,36.1524,36.1608,25807.0
2019-02-11 11:30:00,42.74,42.76,42.71,42.73,35503.0,36.1608,36.1778,36.1354,36.1524,35503.0
2019-02-11 11:35:00,42.73,42.74,42.68,42.73,21200.0,36.1524,36.1608,36.1101,36.1524,21200.0
2019-02-11 11:40:00,42.72,42.72,42.66,42.67,80208.0,36.1439,36.1439,36.0931,36.1016,80208.0
2019-02-11 11:45:00,42.66,42.7,42.64,42.65,26403.0,36.0931,36.127,36.0762,36.0847,26403.0
2019-02-11 11:50:00,42.65,42.65,42.55,42.57,40352.0,36.0847,36.0847,36.0001,36.017,40352.0
2019-02-11 11:55:00,42.56,42.57,42.52,42.54,34271.0,36.0085,36.017,35.9747,35.9916,34271.0
2019-02-11 12:00:00,42.55,42.59,42.53,42.55,75005.0,36.0001,36.0339,35.9832,36.0001,75005.0
2019-02-11 12:05:00,42.55,42.64,42.55,42.55,50217.0,36.0001,36.0762,36.0001,36.0001,50217.0
2019-02-11 12:10:00,42.55,42.63,42.55,42.6,38118.0,36.0001,36.0678,36.0001,36.0424,38118.0
2019-02-11 12:15:00,42.6,42.64,42.6,42.62,28839.0,36.0424,36.0762,36.0424,36.0593,28839.0
2019-02-11 12:20:00,42.61,42.65,42.59,42.64,31548.0,36.0508,36.0847,36.0339,36.0762,31548.0
2019-02-11 12:25:00,42.63,42.71,42.62,42.69,25615.0,36.0678,36.1354,36.0593,36.1185,25615.0
2019-02-11 12:30:00,42.7,42.76,42.67,42.73,39123.0,36.127,36.1778,36.1016,36.1524,39123.0
2019-02-11 12:35:00,42.74,42.78,42.72,42.76,31706.0,36.1608,36.1947,36.1439,36.1778,31706.0
2019-02-11 12:40:00,42.77,42.78,42.73,42.73,26339.0,36.1862,36.1947,36.1524,36.1524,26339.0
2019-02-11 12:45:00,42.73,42.77,42.71,42.72,29621.0,36.1524,36.1862,36.1354,36.1439,29621.0
2019-02-11 12:50:00,42.71,42.71,42.66,42.67,26771.0,36.1354,36.1354,36.0931,36.1016,26771.0
2019-02-11 12:55:00,42.67,42.74,42.67,42.73,32047.0,36.1016,36.1608,36.1016,36.1524,32047.0
2019-02-11 13:00:00,42.73,42.74,42.68,42.7,35836.0,36.1524,36.1608,36.1101,36.127,35836.0
2019-02-11 13:05:00,42.7,42.71,42.68,42.69,18676.0,36.127,36.1354,36.1101,36.1185,18676.0
2019-02-11 13:10:00,42.69,42.7,42.63,42.66,25148.0,36.1185,36.127,36.0678,36.0931,25148.0
2019-02-11 13:15:00,42.66,42.69,42.64,42.67,24339.0,36.0931,36.1185,36.0762,36.1016,24339.0
2019-02-11 13:20:00,42.68,42.7,42.66,42.66,21497.0,36.1101,36.127,36.0931,36.0931,21497.0
2019-02-11 13:25:00,42.66,42.69,42.63,42.64,24682.0,36.0931,36.1185,36.0678,36.0762,24682.0
2019-02-11 13:30:00,42.63,42.65,42.6,42.61,19833.0,36.0678,36.0847,36.0424,36.0508,19833.0
2019-02-11 13:35:00,42.61,42.63,42.59,42.62,23010.0,36.0508,36.0678,36.0339,36.0593,23010.0
2019-02-11 13:40:00,42.63,42.63,42.6,42.62,21917.0,36.0678,36.0678,36.0424,36.0593,21917.0
2019-02-11 13:45:00,42.62,42.68,42.61,42.67,20777.0,36.0593,36.1101,36.0508,36.1016,20777.0
2019-02-11 13:50:00,42.68,42.7,42.66,42.68,20589.0,36.1101,36.127,36.0931,36.1101,20589.0
2019-02-11 13:55:00,42.68,42.72,42.67,42.69,35308.0,36.1101,36.1439,36.1016,36.1185,35308.0
2019-02-11 14:00:00,42.68,42.69,42.65,42.67,26565.0,36.1101,36.1185,36.0847,36.1016,26565.0
2019-02-11 14:05:00,42.67,42.71,42.66,42.69,37485.0,36.1016,36.1354,36.0931,36.1185,37485.0
2019-02-11 14:10:00,42.69,42.77,42.69,42.77,35835.0,36.1185,36.1862,36.1185,36.1862,35835.0
2019-02-11 14:15:00,42.76,42.78,42.74,42.75,31498.0,36.1778,36.1947,36.1608,36.1693,31498.0
2019-02-11 14:20:00,42.76,42.81,42.75,42.8,46970.0,36.1778,36.2201,36.1693,36.2116,46970.0
2019-02-11 14:25:00,42.8,42.82,42.77,42.77,32405.0,36.2116,36.2285,36.1862,36.1862,32405.0
2019-02-11 14:30:00,42.77,42.77,42.71,42.75,90672.0,36.1862,36.1862,36.1354,36.1693,90672.0
2019-02-11 14:35:00,42.75,42.81,42.73,42.78,27528.0,36.1693,36.2201,36.1524,36.1947,27528.0
2019-02-11 14:40:00,42.78,42.87,42.78,42.83,45561.0,36.1947,36.2708,36.1947,36.237,45561.0
2019-02-11 14:45:00,42.83,42.85,42.78,42.78,35356.0,36.237,36.2539,36.1947,36.1947,35356.0
2019-02-11 14:50:00,42.79,42.81,42.77,42.78,28374.0,36.2031,36.2201,36.1862,36.1947,28374.0
2019-02-11 14:55:00,42.79,42.85,42.78,42.82,49272.0,36.2031,36.2539,36.1947,36.2285,49272.0
2019-02-11 15:00:00,42.83,42.88,42.81,42.87,53910.0,36.237,36.2793,36.2201,36.2708,53910.0
2019-02-11 15:05:00,42.86,42.94,42.85,42.94,46286.0,36.2624,36.33,36.2539,36.33,46286.0
2019-02-11 15:10:00,42.93,42.95,42.92,42.94,70623.0,36.3216,36.3385,36.3131,36.33,70623.0
2019-02-11 15:15:00,42.94,42.95,42.89,42.91,39819.0,36.33,36.3385,36.2877,36.3047,39819.0
2019-02-11 15:20:00,42.91,42.96,42.9,42.94,44468.0,36.3047,36.347,36.2962,36.33,44468.0
2019-02-11 15:25:00,42.93,42.99,42.91,42.97,57601.0,36.3216,36.3723,36.3047,36.3554,57601.0
2019-02-11 15:30:00,42.97,43.03,42.95,42.98,194958.0,36.3554,36.4062,36.3385,36.3639,194958.0
2019-02-11 15:35:00,42.99,43.04,42.94,43.03,60405.0,36.3723,36.4147,36.33,36.4062,60405.0
2019-02-11 15:40:00,43.02,43.09,43.02,43.08,75502.0,36.3977,36.457,36.3977,36.4485,75502.0
2019-02-11 15:45:00,43.07,43.12,43.05,43.12,133610.0,36.44,36.4823,36.4231,36.4823,133610.0
2019-02-11 15:50:00,43.11,43.16,43.06,43.16,197339.0,36.4739,36.5162,36.4316,36.5162,197339.0
2019-02-11 15:55:00,43.15,43.16,43.03,43.05,418492.0,36.5077,36.5162,36.4062,36.4231,418492.0
2019-02-12 09:30:00,43.42,43.66,43.37,43.62,51341.0,36.7362,36.9392,36.6939,36.9054,51341.0
2019-02-12 09:35:00,43.63,43.79,43.6,43.77,46645.0,36.9138,37.0492,36.8884,37.0323,46645.0
2019-02-12 09:40:00,43.77,43.86,43.73,43.79,74047.0,37.0323,37.1084,36.9984,37.0492,74047.0
2019-02-12 09:45:00,43.79,43.88,43.78,43.83,37459.0,37.0492,37.1253,37.0407,37.083,37459.0
2019-02-12 09:50:00,43.82,43.95,43.81,43.91,24801.0,37.0746,37.1846,37.0661,37.1507,24801.0
2019-02-12 09:55:00,43.91,43.92,43.83,43.85,22102.0,37.1507,37.1592,37.083,37.1,22102.0
2019-02-12 10:00:00,43.87,43.9,43.83,43.89,34096.0,37.1169,37.1423,37.083,37.1338,34096.0
2019-02-12 10:05:00,43.89,43.91,43.85,43.89,47266.0,37.1338,37.1507,37.1,37.1338,47266.0
2019-02-12 10:10:00,43.89,43.94,43.86,43.87,41933.0,37.1338,37.1761,37.1084,37.1169,41933.0
2019-02-12 10:15:00,43.88,43.9,43.84,43.84,23345.0,37.1253,37.1423,37.0915,37.0915,23345.0
2019-02-12 10:20:00,43.84,43.84,43.76,43.81,38542.0,37.0915,37.0915,37.0238,37.0661,38542.0
2019-02-12 10:25:00,43.8,43.84,43.76,43.81,33654.0,37.0577,37.0915,37.0238,37.0661,33654.0
2019-02-12 10:30:00,43.81,43.86,43.78,43.86,24102.0,37.0661,37.1084,37.0407,37.1084,24102.0
2019-02-12 10:35:00,43.85,43.88,43.83,43.84,38762.0,37.1,37.1253,37.083,37.0915,38762.0
2019-02-12 10:40:00,43.84,43.84,43.78,43.8,84535.0,37.0915,37.0915,37.0407,37.0577,84535.0
2019-02-12 10:45:00,43.8,43.82,43.78,43.82,25140.0,37.0577,37.0746,37.0407,37.0746,25140.0
2019-02-12 10:50:00,43.82,43.85,43.79,43.85,30163.0,37.0746,37.1,37.0492,37.1,30163.0
2019-02-12 10:55:00,43.86,43.93,43.85,43.9,31018.0,37.1084,37.1676,37.1,37.1423,31018.0
2019-02-12 11:00:00,43.9,43.97,43.89,43.91,55938.0,37.1423,37.2015,37.1338,37.1507,55938.0
2019-02-12 11:05:00,43.91,43.99,43.89,43.98,39503.0,37.1507,37.2184,37.1338,37.21,39503.0
2019-02-12 11:10:00,43.98,44.06,43.96,44.05,42527.0,37.21,37.2776,37.193,37.2692,42527.0
2019-02-12 11:15:00,44.05,44.11,44.02,44.09,83829.0,37.2692,37.3199,37.2438,37.303,83829.0
2019-02-12 11:20:00,44.09,44.16,44.08,44.12,51427.0,37.303,37.3622,37.2946,37.3284,51427.0
2019-02-12 11:25:00,44.13,44.16,44.12,44.15,58119.0,37.3369,37.3622,37.3284,37.3538,58119.0
2019-02-12 11:30:00,44.16,44.16,44.13,44.14,26396.0,37.3622,37.3622,37.3369,37.3453,26396.0
2019-02-12 11:35:00,44.13,44.16,44.13,44.16,36098.0,37.3369,37.3622,37.3369,37.3622,36098.0
2019-02-12 11:40:00,44.15,44.2,44.15,44.16,57671.0,37.3538,37.3961,37.3538,37.3622,57671.0
2019-02-12 11:45:00,44.16,44.17,44.08,44.13,76767.0,37.3622,37.3707,37.2946,37.3369,76767.0
2019-02-12 11:50:00,44.14,44.22,44.13,44.22,50656.0,37.3453,37.413,37.3369,37.413,50656.0
2019-02-12 11:55:00,44.23,44.24,44.2,44.21,55576.0,37.4215,37.4299,37.3961,37.4045,55576.0
2019-02-12 12:00:00,44.21,44.25,44.16,44.17,59041.0,37.4045,37.4384,37.3622,37.3707,59041.0
2019-02-12 12:05:00,44.16,44.17,44.05,44.09,39742.0,37.3622,37.3707,37.2692,37.303,39742.0
2019-02-12 12:10:00,44.09,44.11,44.05,44.07,48533.0,37.303,37.3199,37.2692,37.2861,48533.0
2019-02-12 12:15:00,44.06,44.1,43.98,43.99,36620.0,37.2776,37.3115,37.21,37.2184,36620.0
2019-02-12 12:20:00,44.0,44.06,43.99,44.06,22890.0,37.2269,37.2776,37.2184,37.2776,22890.0
2019-02-12 12:25:00,44.06,44.06,44.01,44.04,22111.0,37.2776,37.2776,37.2353,37.2607,22111.0
2019-02-12 12:30:00,44.05,44.07,44.01,44.03,18726.0,37.2692,37.2861,37.2353,37.2523,18726.0
2019-02-12 12:35:00,44.03,44.07,44.0,44.02,36118.0,37.2523,37.2861,37.2269,37.2438,36118.0
2019-02-12 12:40:00,44.02,44.03,43.96,43.96,24555.0,37.2438,37.2523,37.193,37.193,24555.0
2019-02-12 12:45:00,43.97,43.98,43.91,43.94,27087.0,37.2015,37.21,37.1507,37.1761,27087.0
2019-02-12 12:50:00,43.94,43.97,43.91,43.94,32204.0,37.1761,37.2015,37.1507,37.1761,32204.0
2019-02-12 12:55:00,43.93,43.96,43.92,43.93,24018.0,37.1676,37.193,37.1592,37.1676,24018.0
2019-02-12 13:00:00,43.94,43.97,43.93,43.95,25004.0,37.1761,37.2015,37.1676,37.1846,25004.0
2019-02-12 13:05:00,43.96,43.96,43.92,43.93,23977.0,37.193,37.193,37.1592,37.1676,23977.0
2019-02-12 13:10:00,43.93,43.94,43.92,43.94,18374.0,37.1676,37.1761,37.1592,37.1761,18374.0
2019-02-12 13:15:00,43.94,43.98,43.91,43.94,45222.0,37.1761,37.21,37.1507,37.1761,45222.0
2019-02-12 13:20:00,43.94,44.01,43.93,44.0,17021.0,37.1761,37.2353,37.1676,37.2269,17021.0
2019-02-12 13:25:00,44.0,44.03,43.97,43.98,30735.0,37.2269,37.2523,37.2015,37.21,30735.0
2019-02-12 13:30:00,43.98,44.04,43.97,44.03,24066.0,37.21,37.2607,37.2015,37.2523,24066.0
2019-02-12 13:35:00,44.03,44.05,43.99,44.0,32066.0,37.2523,37.2692,37.2184,37.2269,32066.0
2019-02-12 13:40:00,43.99,44.02,43.98,43.98,22199.0,37.2184,37.2438,37.21,37.21,22199.0
2019-02-12 13:45:00,43.98,43.99,43.94,43.95,31073.0,37.21,37.2184,37.1761,37.1846,31073.0
2019-02-12 13:50:00,43.95,44.01,43.95,44.01,16293.0,37.1846,37.2353,37.1846,37.2353,16293.0
2019-02-12 13:55:00,44.0,44.01,43.93,43.97,29799.0,37.2269,37.2353,37.1676,37.2015,29799.0
2019-02-12 14:00:00,43.97,43.99,43.96,43.98,28807.0,37.2015,37.2184,37.193,37.21,28807.0
2019-02-12 14:05:00,43.98,44.01,43.97,44.01,25386.0,37.21,37.2353,37.2015,37.2353,25386.0
2019-02-12 14:10:00,44.01,44.04,44.01,44.03,17937.0,37.2353,37.2607,37.2353,37.2523,17937.0
2019-02-12 14:15:00,44.04,44.04,43.98,44.0,36661.0,37.2607,37.2607,37.21,37.2269,36661.0
2019-02-12 14:20:00,44.0,44.03,43.99,44.03,17014.0,37.2269,37.2523,37.2184,37.2523,17014.0
2019-02-12 14:25:00,44.03,44.03,43.95,43.97,24025.0,37.2523,37.2523,37.1846,37.2015,24025.0
2019-02-12 14:30:00,43.97,43.97,43.9,43.91,21995.0,37.2015,37.2015,37.1423,37.1507,21995.0
2019-02-12 14:35:00,43.9,43.92,43.89,43.91,30480.0,37.1423,37.1592,37.1338,37.1507,30480.0
2019-02-12 14:40:00,43.9,43.91,43.87,43.9,35830.0,37.1423,37.1507,37.1169,37.1423,35830.0
2019-02-12 14:45:00,43.9,43.93,43.9,43.9,28805.0,37.1423,37.1676,37.1423,37.1423,28805.0
2019-02-12 14:50:00,43.9,43.92,43.87,43.92,30273.0,37.1423,37.1592,37.1169,37.1592,30273.0
2019-02-12 14:55:00,43.91,43.93,43.89,43.9,20352.0,37.1507,37.1676,37.1338,37.1423,20352.0
2019-02-12 15:00:00,43.9,43.92,43.88,43.89,21973.0,37.1423,37.1592,37.1253,37.1338,21973.0
2019-02-12 15:05:00,43.89,43.91,43.88,43.91,25588.0,37.1338,37.1507,37.1253,37.1507,25588.0
2019-02-12 15:10:00,43.9,43.91,43.88,43.9,32680.0,37.1423,37.1507,37.1253,37.1423,32680.0
2019-02-12 15:15:00,43.9,43.92,43.88,43.92,54300.0,37.1423,37.1592,37.1253,37.1592,54300.0
2019-02-12 15:20:00,43.93,43.96,43.92,43.95,27617.0,37.1676,37.193,37.1592,37.1846,27617.0
2019-02-12 15:25:00,43.95,43.99,43.94,43.94,26945.0,37.1846,37.2184,37.1761,37.1761,26945.0
2019-02-12 15:30:00,43.94,43.95,43.92,43.95,31939.0,37.1761,37.1846,37.1592,37.1846,31939.0
2019-02-12 15:35:00,43.94,43.95,43.89,43.91,68630.0,37.1761,37.1846,37.1338,37.1507,68630.0
2019-02-12 15:40:00,43.92,43.92,43.83,43.83,79922.0,37.1592,37.1592,37.083,37.083,79922.0
2019-02-12 15:45:00,43.83,43.83,43.78,43.78,78548.0,37.083,37.083,37.0407,37.0407,78548.0
2019-02-12 15:50:00,43.78,43.85,43.77,43.84,88671.0,37.0407,37.1,37.0323,37.0915,88671.0
2019-02-12 15:55:00,43.84,43.86,43.79,43.8,208349.0,37.0915,37.1084,37.0492,37.0577,208349.0
2019-02-13 09:30:00,44.02,44.21,43.95,44.14,64187.0,37.2438,37.4045,37.1846,37.3453,64187.0
2019-02-13 09:35:00,44.12,44.24,44.08,44.22,51901.0,37.3284,37.4299,37.2946,37.413,51901.0
2019-02-13 09:40:00,44.21,44.46,44.21,44.45,95185.0,37.4045,37.6161,37.4045,37.6076,95185.0
2019-02-13 09:45:00,44.45,44.56,44.45,44.52,53423.0,37.6076,37.7007,37.6076,37.6668,53423.0
2019-02-13 09:50:00,44.52,44.53,44.49,44.51,87257.0,37.6668,37.6753,37.6414,37.6584,87257.0
2019-02-13 09:55:00,44.51,44.58,44.46,44.49,79943.0,37.6584,37.7176,37.6161,37.6414,79943.0
2019-02-13 10:00:00,44.49,44.51,44.35,44.41,81691.0,37.6414,37.6584,37.523,37.5738,81691.0
2019-02-13 10:05:00,44.42,44.46,44.35,44.36,42448.0,37.5822,37.6161,37.523,37.5315,42448.0
2019-02-13 10:10:00,44.37,44.38,44.29,44.35,82615.0,37.5399,37.5484,37.4722,37.523,82615.0
2019-02-13 10:15:00,44.35,44.37,44.26,44.29,55067.0,37.523,37.5399,37.4468,37.4722,55067.0
2019-02-13 10:20:00,44.3,44.3,44.22,44.25,92436.0,37.4807,37.4807,37.413,37.4384,92436.0
2019-02-13 10:25:00,44.26,44.28,44.17,44.19,46177.0,37.4468,37.4638,37.3707,37.3876,46177.0
2019-02-13 10:30:00,44.18,44.25,44.16,44.18,49223.0,37.3792,37.4384,37.3622,37.3792,49223.0
2019-02-13 10:35:00,44.19,44.28,44.18,44.23,49048.0,37.3876,37.4638,37.3792,37.4215,49048.0
2019-02-13 10:40:00,44.23,44.23,44.15,44.17,64392.0,37.4215,37.4215,37.3538,37.3707,64392.0
2019-02-13 10:45:00,44.16,44.2,44.16,44.19,46840.0,37.3622,37.3961,37.3622,37.3876,46840.0
2019-02-13 10:50:00,44.19,44.2,44.12,44.14,59655.0,37.3876,37.3961,37.3284,37.3453,59655.0
2019-02-13 10:55:00,44.14,44.16,44.12,44.15,41468.0,37.3453,37.3622,37.3284,37.3538,41468.0
2019-02-13 11:00:00,44.15,44.19,44.1,44.16,32800.0,37.3538,37.3876,37.3115,37.3622,32800.0
2019-02-13 11:05:00,44.17,44.19,44.14,44.15,27102.0,37.3707,37.3876,37.3453,37.3538,27102.0
2019-02-13 11:10:00,44.15,44.16,44.1,44.12,22052.0,37.3538,37.3622,37.3115,37.3284,22052.0
2019-02-13 11:15:00,44.12,44.13,44.04,44.04,46092.0,37.3284,37.3369,37.2607,37.2607,46092.0
2019-02-13 11:20:00,44.04,44.07,44.03,44.06,43640.0,37.2607,37.2861,37.2523,37.2776,43640.0
2019-02-13 11:25:00,44.06,44.06,44.0,44.01,22091.0,37.2776,37.2776,37.2269,37.2353,22091.0
2019-02-13 11:30:00,44.01,44.06,43.99,44.05,61143.0,37.2353,37.2776,37.2184,37.2692,61143.0
2019-02-13 11:35:00,44.04,44.07,44.01,44.02,28078.0,37.2607,37.2861,37.2353,37.2438,28078.0
2019-02-13 11:40:00,44.01,44.03,43.99,44.0,83815.0,37.2353,37.2523,37.2184,37.2269,83815.0
2019-02-13 11:45:00,44.01,44.08,44.0,44.05,28232.0,37.2353,37.2946,37.2269,37.2692,28232.0
2019-02-13 11:50:00,44.06,44.09,44.04,44.07,18338.0,37.2776,37.303,37.2607,37.2861,18338.0
2019-02-13 11:55:00,44.07,44.11,44.05,44.08,26227.0,37.2861,37.3199,37.2692,37.2946,26227.0
2019-02-13 12:00:00,44.08,44.1,44.06,44.09,17569.0,37.2946,37.3115,37.2776,37.303,17569.0
2019-02-13 12:05:00,44.08,44.08,44.02,44.02,37651.0,37.2946,37.2946,37.2438,37.2438,37651.0
2019-02-13 12:10:00,44.01,44.03,43.99,44.01,34710.0,37.2353,37.2523,37.2184,37.2353,34710.0
2019-02-13 12:15:00,44.01,44.04,44.0,44.0,35689.0,37.2353,37.2607,37.2269,37.2269,35689.0
2019-02-13 12:20:00,44.0,44.03,44.0,44.01,35924.0,37.2269,37.2523,37.2269,37.2353,35924.0
2019-02-13 12:25:00,44.01,44.07,44.01,44.07,28793.0,37.2353,37.2861,37.2353,37.2861,28793.0
2019-02-13 12:30:00,44.07,44.09,44.02,44.08,16955.0,37.2861,37.303,37.2438,37.2946,16955.0
2019-02-13 12:35:00,44.07,44.07,44.03,44.03,30046.0,37.2861,37.2861,37.2523,37.2523,30046.0
2019-02-13 12:40:00,44.04,44.07,44.03,44.06,19544.0,37.2607,37.2861,37.2523,37.2776,19544.0
2019-02-13 12:45:00,44.06,44.14,44.05,44.11,26104.0,37.2776,37.3453,37.2692,37.3199,26104.0
2019-02-13 12:50:00,44.12,44.15,44.1,44.11,37155.0,37.3284,37.3538,37.3115,37.3199,37155.0
2019-02-13 12:55:00,44.12,44.12,44.06,44.08,21340.0,37.3284,37.3284,37.2776,37.2946,21340.0
2019-02-13 13:00:00,44.07,44.07,44.03,44.05,23337.0,37.2861,37.2861,37.2523,37.2692,23337.0
2019-02-13 13:05:00,44.06,44.12,44.03,44.12,19647.0,37.2776,37.3284,37.2523,37.3284,19647.0
2019-02-13 13:10:00,44.11,44.11,44.07,44.1,25067.0,37.3199,37.3199,37.2861,37.3115,25067.0
2019-02-13 13:15:00,44.1,44.11,44.08,44.11,36031.0,37.3115,37.3199,37.2946,37.3199,36031.0
2019-02-13 13:20:00,44.1,44.14,44.08,44.14,21410.0,37.3115,37.3453,37.2946,37.3453,21410.0
2019-02-13 13:25:00,44.13,44.18,44.12,44.18,22819.0,37.3369,37.3792,37.3284,37.3792,22819.0
2019-02-13 13:30:00,44.18,44.18,44.1,44.12,13435.0,37.3792,37.3792,37.3115,37.3284,13435.0
2019-02-13 13:35:00,44.11,44.11,44.07,44.09,31070.0,37.3199,37.3199,37.2861,37.303,31070.0
2019-02-13 13:40:00,44.09,44.1,44.06,44.06,26194.0,37.303,37.3115,37.2776,37.2776,26194.0
2019-02-13 13:45:00,44.07,44.12,44.06,44.08,37821.0,37.2861,37.3284,37.2776,37.2946,37821.0
2019-02-13 13:50:00,44.08,44.08,44.02,44.03,23760.0,37.2946,37.2946,37.2438,37.2523,23760.0
2019-02-13 13:55:00,44.02,44.06,44.02,44.04,26670.0,37.2438,37.2776,37.2438,37.2607,26670.0
2019-02-13 14:00:00,44.04,44.1,44.04,44.09,54700.0,37.2607,37.3115,37.2607,37.303,54700.0
2019-02-13 14:05:00,44.09,44.13,44.06,44.13,22187.0,37.303,37.3369,37.2776,37.3369,22187.0
2019-02-13 14:10:00,44.13,44.15,44.08,44.13,112177.0,37.3369,37.3538,37.2946,37.3369,112177.0
2019-02-13 14:15:00,44.13,44.16,44.11,44.16,37371.0,37.3369,37.3622,37.3199,37.3622,37371.0
2019-02-13 14:20:00,44.16,44.17,44.15,44.16,30355.0,37.3622,37.3707,37.3538,37.3622,30355.0
2019-02-13 14:25:00,44.16,44.21,44.16,44.21,34515.0,37.3622,37.4045,37.3622,37.4045,34515.0
2019-02-13 14:30:00,44.21,44.25,44.2,44.22,159793.0,37.4045,37.4384,37.3961,37.413,159793.0
2019-02-13 14:35:00,44.21,44.22,44.17,44.2,73282.0,37.4045,37.413,37.3707,37.3961,73282.0
2019-02-13 14:40:00,44.19,44.25,44.19,44.25,39645.0,37.3876,37.4384,37.3876,37.4384,39645.0
2019-02-13 14:45:00,44.25,44.25,44.2,44.21,36369.0,37.4384,37.4384,37.3961,37.4045,36369.0
2019-02-13 14:50:00,44.21,44.24,44.2,44.21,33317.0,37.4045,37.4299,37.3961,37.4045,33317.0
2019-02-13 14:55:00,44.22,44.3,44.22,44.3,43963.0,37.413,37.4807,37.413,37.4807,43963.0
2019-02-13 15:00:00,44.29,44.3,44.26,44.28,52021.0,37.4722,37.4807,37.4468,37.4638,52021.0
2019-02-13 15:05:00,44.29,44.33,44.27,44.33,60213.0,37.4722,37.5061,37.4553,37.5061,60213.0
2019-02-13 15:10:00,44.33,44.36,44.32,44.33,102009.0,37.5061,37.5315,37.4976,37.5061,102009.0
2019-02-13 15:15:00,44.33,44.4,44.31,44.39,91539.0,37.5061,37.5653,37.4892,37.5568,91539.0
2019-02-13 15:20:00,44.4,44.4,44.32,44.33,93353.0,37.5653,37.5653,37.4976,37.5061,93353.0
2019-02-13 15:25:00,44.33,44.4,44.32,44.38,71089.0,37.5061,37.5653,37.4976,37.5484,71089.0
2019-02-13 15:30:00,44.39,44.41,44.36,44.37,55662.0,37.5568,37.5738,37.5315,37.5399,55662.0
2019-02-13 15:35:00,44.37,44.43,44.36,44.37,104155.0,37.5399,37.5907,37.5315,37.5399,104155.0
2019-02-13 15:40:00,44.38,44.41,44.37,44.39,85363.0,37.5484,37.5738,37.5399,37.5568,85363.0
2019-02-13 15:45:00,44.39,44.4,44.27,44.32,206924.0,37.5568,37.5653,37.4553,37.4976,206924.0
2019-02-13 15:50:00,44.31,44.32,44.17,44.18,225882.0,37.4892,37.4976,37.3707,37.3792,225882.0
2019-02-13 15:55:00,44.18,44.23,44.13,44.18,255912.0,37.3792,37.4215,37.3369,37.3792,255912.0
2019-02-14 09:30:00,42.09,42.3,41.43,41.6,698749.0,35.6109,35.7886,35.0525,35.1963,698749.0
2019-02-14 09:35:00,41.58,41.63,40.78,41.04,801241.0,35.1794,35.2217,34.5025,34.7225,801241.0
2019-02-14 09:40:00,41.02,41.03,40.64,40.69,510616.0,34.7056,34.7141,34.3841,34.4264,510616.0
2019-02-14 09:45:00,40.69,40.95,40.3,40.32,497304.0,34.4264,34.6464,34.0964,34.1134,497304.0
2019-02-14 09:50:00,40.32,40.61,40.2,40.42,1466703.0,34.1134,34.3587,34.0118,34.198,1466703.0
2019-02-14 09:55:00,40.41,40.71,40.34,40.65,608534.0,34.1895,34.4433,34.1303,34.3926,608534.0
2019-02-14 10:00:00,40.63,40.74,40.48,40.52,495177.0,34.3756,34.4687,34.2487,34.2826,495177.0
2019-02-14 10:05:00,40.52,40.59,40.34,40.37,474073.0,34.2826,34.3418,34.1303,34.1557,474073.0
2019-02-14 10:10:00,40.36,40.44,40.33,40.37,317543.0,34.1472,34.2149,34.1218,34.1557,317543.0
2019-02-14 10:15:00,40.36,40.39,40.03,40.11,441918.0,34.1472,34.1726,33.868,33.9357,441918.0
2019-02-14 10:20:00,40.11,40.24,40.08,40.12,333845.0,33.9357,34.0457,33.9103,33.9441,333845.0
2019-02-14 10:25:00,40.11,40.19,40.0,40.19,300777.0,33.9357,34.0034,33.8426,34.0034,300777.0
2019-02-14 10:30:00,40.19,40.35,40.1,40.32,281523.0,34.0034,34.1387,33.9272,34.1134,281523.0
2019-02-14 10:35:00,40.32,40.42,40.23,40.34,341085.0,34.1134,34.198,34.0372,34.1303,341085.0
2019-02-14 10:40:00,40.32,40.56,40.3,40.41,240083.0,34.1134,34.3164,34.0964,34.1895,240083.0
2019-02-14 10:45:00,40.4,40.45,40.23,40.28,160274.0,34.181,34.2233,34.0372,34.0795,160274.0
2019-02-14 10:50:00,40.28,40.31,40.2,40.23,223675.0,34.0795,34.1049,34.0118,34.0372,223675.0
2019-02-14 10:55:00,40.23,40.42,40.21,40.29,194219.0,34.0372,34.198,34.0203,34.088,194219.0
2019-02-14 11:00:00,40.29,40.42,40.28,40.34,143891.0,34.088,34.198,34.0795,34.1303,143891.0
2019-02-14 11:05:00,40.34,40.62,40.34,40.59,295239.0,34.1303,34.3672,34.1303,34.3418,295239.0
2019-02-14 11:10:00,40.59,40.64,40.58,40.59,185245.0,34.3418,34.3841,34.3333,34.3418,185245.0
2019-02-14 11:15:00,40.59,40.87,40.59,40.84,423832.0,34.3418,34.5787,34.3418,34.5533,423832.0
2019-02-14 11:20:00,40.85,41.0,40.85,40.94,356665.0,34.5618,34.6887,34.5618,34.6379,356665.0
2019-02-14 11:25:00,40.95,41.07,40.94,41.03,327687.0,34.6464,34.7479,34.6379,34.7141,327687.0
2019-02-14 11:30:00,41.04,41.07,40.93,41.01,415705.0,34.7225,34.7479,34.6295,34.6971,415705.0
2019-02-14 11:35:00,41.01,41.01,40.88,40.94,170544.0,34.6971,34.6971,34.5871,34.6379,170544.0
2019-02-14 11:40:00,40.93,41.15,40.89,41.14,186171.0,34.6295,34.8156,34.5956,34.8071,186171.0
2019-02-14 11:45:00,41.15,41.3,41.15,41.23,143091.0,34.8156,34.9425,34.8156,34.8833,143091.0
2019-02-14 11:50:00,41.23,41.33,41.17,41.3,355696.0,34.8833,34.9679,34.8325,34.9425,355696.0
2019-02-14 11:55:00,41.3,41.35,41.25,41.33,458902.0,34.9425,34.9848,34.9002,34.9679,458902.0
2019-02-14 12:00:00,41.34,41.37,41.25,41.29,246536.0,34.9763,35.0017,34.9002,34.934,246536.0
2019-02-14 12:05:00,41.29,41.34,41.25,41.27,237316.0,34.934,34.9763,34.9002,34.9171,237316.0
2019-02-14 12:10:00,41.27,41.34,41.25,41.33,239327.0,34.9171,34.9763,34.9002,34.9679,239327.0
2019-02-14 12:15:00,41.33,41.34,41.22,41.31,155021.0,34.9679,34.9763,34.8748,34.951,155021.0
2019-02-14 12:20:00,41.32,41.49,41.28,41.46,154440.0,34.9594,35.1032,34.9256,35.0779,154440.0
2019-02-14 12:25:00,41.47,41.49,41.38,41.41,242403.0,35.0863,35.1032,35.0102,35.0356,242403.0
2019-02-14 12:30:00,41.41,41.47,41.33,41.41,123758.0,35.0356,35.0863,34.9679,35.0356,123758.0
2019-02-14 12:35:00,41.41,41.49,41.37,41.48,140514.0,35.0356,35.1032,35.0017,35.0948,140514.0
2019-02-14 12:40:00,41.47,41.71,41.46,41.71,177800.0,35.0863,35.2894,35.0779,35.2894,177800.0
2019-02-14 12:45:00,41.71,41.78,41.66,41.75,222030.0,35.2894,35.3486,35.2471,35.3232,222030.0
2019-02-14 12:50:00,41.76,41.77,41.58,41.61,170477.0,35.3317,35.3401,35.1794,35.2048,170477.0
2019-02-14 12:55:00,41.6,41.65,41.48,41.51,97954.0,35.1963,35.2386,35.0948,35.1202,97954.0
2019-02-14 13:00:00,41.52,41.64,41.48,41.62,105074.0,35.1286,35.2302,35.0948,35.2132,105074.0
2019-02-14 13:05:00,41.62,41.68,41.57,41.58,93436.0,35.2132,35.264,35.1709,35.1794,93436.0
2019-02-14 13:10:00,41.55,41.56,41.35,41.47,189844.0,35.154,35.1625,34.9848,35.0863,189844.0
2019-02-14 13:15:00,41.47,41.48,41.24,41.32,124268.0,35.0863,35.0948,34.8917,34.9594,124268.0
2019-02-14 13:20:00,41.33,41.35,41.21,41.22,156291.0,34.9679,34.9848,34.8664,34.8748,156291.0
2019-02-14 13:25:00,41.22,41.22,41.05,41.15,127843.0,34.8748,34.8748,34.731,34.8156,127843.0
2019-02-14 13:30:00,41.15,41.25,41.14,41.17,67375.0,34.8156,34.9002,34.8071,34.8325,67375.0
2019-02-14 13:35:00,41.17,41.25,41.17,41.19,64809.0,34.8325,34.9002,34.8325,34.8494,64809.0
2019-02-14 13:40:00,41.2,41.2,41.06,41.08,73145.0,34.8579,34.8579,34.7394,34.7564,73145.0
2019-02-14 13:45:00,41.08,41.19,41.08,41.15,53922.0,34.7564,34.8494,34.7564,34.8156,53922.0
2019-02-14 13:50:00,41.15,41.16,41.06,41.06,66732.0,34.8156,34.824,34.7394,34.7394,66732.0
2019-02-14 13:55:00,41.06,41.15,41.04,41.15,91359.0,34.7394,34.8156,34.7225,34.8156,91359.0
2019-02-14 14:00:00,41.15,41.16,40.97,40.98,139589.0,34.8156,34.824,34.6633,34.6718,139589.0
2019-02-14 14:05:00,40.98,41.0,40.92,40.94,87649.0,34.6718,34.6887,34.621,34.6379,87649.0
2019-02-14 14:10:00,40.94,40.95,40.81,40.81,79132.0,34.6379,34.6464,34.5279,34.5279,79132.0
2019-02-14 14:15:00,40.82,40.86,40.8,40.8,96592.0,34.5364,34.5702,34.5195,34.5195,96592.0
2019-02-14 14:20:00,40.81,40.84,40.66,40.73,162372.0,34.5279,34.5533,34.401,34.4602,162372.0
2019-02-14 14:25:00,40.74,40.81,40.71,40.72,100013.0,34.4687,34.5279,34.4433,34.4518,100013.0
2019-02-14 14:30:00,40.72,40.77,40.61,40.76,91927.0,34.4518,34.4941,34.3587,34.4856,91927.0
2019-02-14 14:35:00,40.75,40.81,40.74,40.76,76090.0,34.4772,34.5279,34.4687,34.4856,76090.0
2019-02-14 14:40:00,40.77,40.87,40.75,40.77,85944.0,34.4941,34.5787,34.4772,34.4941,85944.0
2019-02-14 14:45:00,40.77,40.93,40.77,40.82,121000.0,34.4941,34.6295,34.4941,34.5364,121000.0
2019-02-14 14:50:00,40.81,40.81,40.65,40.71,105062.0,34.5279,34.5279,34.3926,34.4433,105062.0
2019-02-14 14:55:00,40.71,40.75,40.62,40.71,80509.0,34.4433,34.4772,34.3672,34.4433,80509.0
2019-02-14 15:00:00,40.71,40.75,40.68,40.74,110284.0,34.4433,34.4772,34.4179,34.4687,110284.0
2019-02-14 15:05:00,40.73,40.91,40.73,40.75,89926.0,34.4602,34.6125,34.4602,34.4772,89926.0
2019-02-14 15:10:00,40.76,40.78,40.65,40.72,118499.0,34.4856,34.5025,34.3926,34.4518,118499.0
2019-02-14 15:15:00,40.72,40.75,40.65,40.65,94587.0,34.4518,34.4772,34.3926,34.3926,94587.0
2019-02-14 15:20:00,40.66,40.66,40.48,40.48,142648.0,34.401,34.401,34.2487,34.2487,142648.0
2019-02-14 15:25:00,40.49,40.52,40.45,40.5,143561.0,34.2572,34.2826,34.2233,34.2656,143561.0
2019-02-14 15:30:00,40.5,40.51,40.47,40.49,159622.0,34.2656,34.2741,34.2403,34.2572,159622.0
2019-02-14 15:35:00,40.49,40.51,40.46,40.47,130930.0,34.2572,34.2741,34.2318,34.2403,130930.0
2019-02-14 15:40:00,40.46,40.47,40.28,40.29,335785.0,34.2318,34.2403,34.0795,34.088,335785.0
2019-02-14 15:45:00,40.29,40.36,40.21,40.22,648538.0,34.088,34.1472,34.0203,34.0287,648538.0
2019-02-14 15:50:00,40.22,40.28,40.19,40.25,469053.0,34.0287,34.0795,34.0034,34.0541,469053.0
2019-02-14 15:55:00,40.25,40.27,40.16,40.18,765794.0,34.0541,34.071,33.978,33.9949,765794.0
2019-02-15 09:30:00,40.68,40.8,40.59,40.67,412107.0,34.4179,34.5195,34.3418,34.4095,412107.0
2019-02-15 09:35:00,40.68,40.77,40.54,40.73,306086.0,34.4179,34.4941,34.2995,34.4602,306086.0
2019-02-15 09:40:00,40.74,40.98,40.73,40.87,235346.0,34.4687,34.6718,34.4602,34.5787,235346.0
2019-02-15 09:45:00,40.86,40.91,40.78,40.83,268705.0,34.5702,34.6125,34.5025,34.5448,268705.0
2019-02-15 09:50:00,40.82,40.96,40.74,40.84,647903.0,34.5364,34.6548,34.4687,34.5533,647903.0
2019-02-15 09:55:00,40.84,40.85,40.74,40.77,143619.0,34.5533,34.5618,34.4687,34.4941,143619.0
2019-02-15 10:00:00,40.77,40.89,40.74,40.88,157552.0,34.4941,34.5956,34.4687,34.5871,157552.0
2019-02-15 10:05:00,40.88,40.91,40.8,40.91,128959.0,34.5871,34.6125,34.5195,34.6125,128959.0
2019-02-15 10:10:00,40.91,40.99,40.79,40.97,188983.0,34.6125,34.6802,34.511,34.6633,188983.0
2019-02-15 10:15:00,40.97,40.99,40.82,40.88,193566.0,34.6633,34.6802,34.5364,34.5871,193566.0
2019-02-15 10:20:00,40.89,40.91,40.84,40.9,103253.0,34.5956,34.6125,34.5533,34.6041,103253.0
2019-02-15 10:25:00,40.9,40.96,40.87,40.91,103400.0,34.6041,34.6548,34.5787,34.6125,103400.0
2019-02-15 10:30:00,40.91,40.91,40.81,40.81,106841.0,34.6125,34.6125,34.5279,34.5279,106841.0
2019-02-15 10:35:00,40.81,40.87,40.81,40.85,171860.0,34.5279,34.5787,34.5279,34.5618,171860.0
2019-02-15 10:40:00,40.84,40.87,40.8,40.82,125527.0,34.5533,34.5787,34.5195,34.5364,125527.0
2019-02-15 10:45:00,40.82,40.88,40.81,40.87,106745.0,34.5364,34.5871,34.5279,34.5787,106745.0
2019-02-15 10:50:00,40.87,40.88,40.81,40.83,124163.0,34.5787,34.5871,34.5279,34.5448,124163.0
2019-02-15 10:55:00,40.83,40.88,40.81,40.85,80507.0,34.5448,34.5871,34.5279,34.5618,80507.0
2019-02-15 11:00:00,40.85,40.96,40.84,40.89,441242.0,34.5618,34.6548,34.5533,34.5956,441242.0
2019-02-15 11:05:00,40.89,41.15,40.85,41.14,166798.0,34.5956,34.8156,34.5618,34.8071,166798.0
2019-02-15 11:10:00,41.14,41.15,41.05,41.07,90681.0,34.8071,34.8156,34.731,34.7479,90681.0
2019-02-15 11:15:00,41.07,41.1,41.05,41.09,96931.0,34.7479,34.7733,34.731,34.7648,96931.0
2019-02-15 11:20:00,41.1,41.13,41.06,41.1,102443.0,34.7733,34.7987,34.7394,34.7733,102443.0
2019-02-15 11:25:00,41.1,41.14,41.09,41.13,122413.0,34.7733,34.8071,34.7648,34.7987,122413.0
2019-02-15 11:30:00,41.13,41.54,41.11,41.52,300659.0,34.7987,35.1456,34.7817,35.1286,300659.0
2019-02-15 11:35:00,41.53,41.65,41.48,41.58,168290.0,35.1371,35.2386,35.0948,35.1794,168290.0
2019-02-15 11:40:00,41.58,41.73,41.58,41.72,73398.0,35.1794,35.3063,35.1794,35.2978,73398.0
2019-02-15 11:45:00,41.72,41.78,41.61,41.62,226819.0,35.2978,35.3486,35.2048,35.2132,226819.0
2019-02-15 11:50:00,41.62,41.62,41.45,41.5,102890.0,35.2132,35.2132,35.0694,35.1117,102890.0
2019-02-15 11:55:00,41.49,41.52,41.45,41.51,70260.0,35.1032,35.1286,35.0694,35.1202,70260.0
2019-02-15 12:00:00,41.5,41.6,41.5,41.59,77979.0,35.1117,35.1963,35.1117,35.1879,77979.0
2019-02-15 12:05:00,41.58,41.68,41.58,41.66,71486.0,35.1794,35.264,35.1794,35.2471,71486.0
2019-02-15 12:10:00,41.65,41.66,41.59,41.59,76666.0,35.2386,35.2471,35.1879,35.1879,76666.0
2019-02-15 12:15:00,41.59,41.7,41.59,41.62,141806.0,35.1879,35.2809,35.1879,35.2132,141806.0
2019-02-15 12:20:00,41.63,41.7,41.62,41.62,63792.0,35.2217,35.2809,35.2132,35.2132,63792.0
2019-02-15 12:25:00,41.63,41.83,41.62,41.69,264424.0,35.2217,35.3909,35.2132,35.2725,264424.0
2019-02-15 12:30:00,41.69,41.7,41.63,41.66,65963.0,35.2725,35.2809,35.2217,35.2471,65963.0
2019-02-15 12:35:00,41.67,41.78,41.66,41.73,109440.0,35.2555,35.3486,35.2471,35.3063,109440.0
2019-02-15 12:40:00,41.73,41.81,41.71,41.79,72083.0,35.3063,35.374,35.2894,35.3571,72083.0
2019-02-15 12:45:00,41.79,41.8,41.71,41.77,158260.0,35.3571,35.3655,35.2894,35.3401,158260.0
2019-02-15 12:50:00,41.77,41.83,41.76,41.79,101218.0,35.3401,35.3909,35.3317,35.3571,101218.0
2019-02-15 12:55:00,41.79,41.82,41.69,41.73,99998.0,35.3571,35.3825,35.2725,35.3063,99998.0
2019-02-15 13:00:00,41.72,41.82,41.71,41.82,132215.0,35.2978,35.3825,35.2894,35.3825,132215.0
2019-02-15 13:05:00,41.81,41.82,41.66,41.69,84512.0,35.374,35.3825,35.2471,35.2725,84512.0
2019-02-15 13:10:00,41.7,41.71,41.64,41.69,73153.0,35.2809,35.2894,35.2302,35.2725,73153.0
2019-02-15 13:15:00,41.7,41.76,41.69,41.73,55198.0,35.2809,35.3317,35.2725,35.3063,55198.0
2019-02-15 13:20:00,41.73,41.76,41.72,41.75,66189.0,35.3063,35.3317,35.2978,35.3232,66189.0
2019-02-15 13:25:00,41.75,41.8,41.7,41.7,125234.0,35.3232,35.3655,35.2809,35.2809,125234.0
2019-02-15 13:30:00,41.7,41.83,41.7,41.77,87480.0,35.2809,35.3909,35.2809,35.3401,87480.0
2019-02-15 13:35:00,41.77,41.93,41.77,41.86,156933.0,35.3401,35.4755,35.3401,35.4163,156933.0
2019-02-15 13:40:00,41.86,41.94,41.86,41.89,87432.0,35.4163,35.484,35.4163,35.4417,87432.0
2019-02-15 13:45:00,41.88,41.92,41.86,41.9,54952.0,35.4332,35.4671,35.4163,35.4501,54952.0
2019-02-15 13:50:00,41.9,41.93,41.88,41.92,60872.0,35.4501,35.4755,35.4332,35.4671,60872.0
2019-02-15 13:55:00,41.92,41.93,41.8,41.81,91778.0,35.4671,35.4755,35.3655,35.374,91778.0
2019-02-15 14:00:00,41.82,41.88,41.81,41.85,92142.0,35.3825,35.4332,35.374,35.4078,92142.0
2019-02-15 14:05:00,41.84,41.85,41.77,41.8,88230.0,35.3994,35.4078,35.3401,35.3655,88230.0
2019-02-15 14:10:00,41.8,41.91,41.8,41.87,84000.0,35.3655,35.4586,35.3655,35.4248,84000.0
2019-02-15 14:15:00,41.86,41.9,41.83,41.88,84164.0,35.4163,35.4501,35.3909,35.4332,84164.0
2019-02-15 14:20:00,41.88,41.96,41.87,41.96,69591.0,35.4332,35.5009,35.4248,35.5009,69591.0
2019-02-15 14:25:00,41.96,41.96,41.89,41.95,103419.0,35.5009,35.5009,35.4417,35.4924,103419.0
2019-02-15 14:30:00,41.95,41.99,41.9,41.9,130901.0,35.4924,35.5263,35.4501,35.4501,130901.0
2019-02-15 14:35:00,41.9,41.98,41.88,41.93,86585.0,35.4501,35.5178,35.4332,35.4755,86585.0
2019-02-15 14:40:00,41.92,41.95,41.89,41.93,92137.0,35.4671,35.4924,35.4417,35.4755,92137.0
2019-02-15 14:45:00,41.93,42.0,41.93,41.97,102597.0,35.4755,35.5347,35.4755,35.5094,102597.0
2019-02-15 14:50:00,41.98,42.0,41.97,41.98,154712.0,35.5178,35.5347,35.5094,35.5178,154712.0
2019-02-15 14:55:00,41.99,42.0,41.95,42.0,218323.0,35.5263,35.5347,35.4924,35.5347,218323.0
2019-02-15 15:00:00,41.99,42.0,41.9,41.98,112357.0,35.5263,35.5347,35.4501,35.5178,112357.0
2019-02-15 15:05:00,41.99,41.99,41.93,41.95,53254.0,35.5263,35.5263,35.4755,35.4924,53254.0
2019-02-15 15:10:00,41.96,41.97,41.85,41.87,107954.0,35.5009,35.5094,35.4078,35.4248,107954.0
2019-02-15 15:15:00,41.87,41.87,41.8,41.81,103811.0,35.4248,35.4248,35.3655,35.374,103811.0
2019-02-15 15:20:00,41.81,41.84,41.78,41.82,92412.0,35.374,35.3994,35.3486,35.3825,92412.0
2019-02-15 15:25:00,41.81,41.89,41.8,41.85,101390.0,35.374,35.4417,35.3655,35.4078,101390.0
2019-02-15 15:30:00,41.86,41.93,41.84,41.91,97337.0,35.4163,35.4755,35.3994,35.4586,97337.0
2019-02-15 15:35:00,41.9,42.05,41.9,41.99,571696.0,35.4501,35.577,35.4501,35.5263,571696.0
2019-02-15 15:40:00,41.99,42.09,41.97,42.02,273917.0,35.5263,35.6109,35.5094,35.5517,273917.0
2019-02-15 15:45:00,42.02,42.3,42.02,42.22,607740.0,35.5517,35.7886,35.5517,35.7209,607740.0
2019-02-15 15:50:00,42.22,42.23,42.06,42.15,403921.0,35.7209,35.7293,35.5855,35.6617,403921.0
2019-02-15 15:55:00,42.15,42.35,42.13,42.33,1407953.0,35.6617,35.8309,35.6447,35.8139,1407953.0
2019-02-19 09:30:00,42.17,42.17,41.83,42.02,91025.0,35.6786,35.6786,35.3909,35.5517,91025.0
2019-02-19 09:35:00,42.02,42.05,41.96,42.01,71758.0,35.5517,35.577,35.5009,35.5432,71758.0
2019-02-19 09:40:00,42.02,42.08,41.9,41.94,115223.0,35.5517,35.6024,35.4501,35.484,115223.0
2019-02-19 09:45:00,41.95,42.04,41.9,42.04,71416.0,35.4924,35.5686,35.4501,35.5686,71416.0
2019-02-19 09:50:00,42.04,42.24,42.01,42.22,100775.0,35.5686,35.7378,35.5432,35.7209,100775.0
2019-02-19 09:55:00,42.22,42.57,42.22,42.54,224397.0,35.7209,36.017,35.7209,35.9916,224397.0
2019-02-19 10:00:00,42.54,42.58,42.47,42.55,78533.0,35.9916,36.0255,35.9324,36.0001,78533.0
2019-02-19 10:05:00,42.55,42.63,42.53,42.57,147950.0,36.0001,36.0678,35.9832,36.017,147950.0
2019-02-19 10:10:00,42.58,42.64,42.58,42.59,42086.0,36.0255,36.0762,36.0255,36.0339,42086.0
2019-02-19 10:15:00,42.59,42.61,42.53,42.57,70568.0,36.0339,36.0508,35.9832,36.017,70568.0
2019-02-19 10:20:00,42.57,42.59,42.52,42.52,56130.0,36.017,36.0339,35.9747,35.9747,56130.0
2019-02-19 10:25:00,42.52,42.71,42.52,42.66,111288.0,35.9747,36.1354,35.9747,36.0931,111288.0
2019-02-19 10:30:00,42.66,42.69,42.58,42.65,161883.0,36.0931,36.1185,36.0255,36.0847,161883.0
2019-02-19 10:35:00,42.65,42.7,42.57,42.64,85637.0,36.0847,36.127,36.017,36.0762,85637.0
2019-02-19 10:40:00,42.64,42.76,42.61,42.63,168300.0,36.0762,36.1778,36.0508,36.0678,168300.0
2019-02-19 10:45:00,42.64,42.65,42.55,42.58,60235.0,36.0762,36.0847,36.0001,36.0255,60235.0
2019-02-19 10:50:00,42.58,42.59,42.44,42.44,76892.0,36.0255,36.0339,35.907,35.907,76892.0
2019-02-19 10:55:00,42.45,42.47,42.3,42.32,86659.0,35.9155,35.9324,35.7886,35.8055,86659.0
2019-02-19 11:00:00,42.32,42.42,42.31,42.37,77932.0,35.8055,35.8901,35.797,35.8478,77932.0
2019-02-19 11:05:00,42.37,42.45,42.36,42.45,33591.0,35.8478,35.9155,35.8393,35.9155,33591.0
2019-02-19 11:10:00,42.44,42.54,42.42,42.51,65773.0,35.907,35.9916,35.8901,35.9662,65773.0
2019-02-19 11:15:00,42.51,42.57,42.49,42.52,53063.0,35.9662,36.017,35.9493,35.9747,53063.0
2019-02-19 11:20:00,42.52,42.59,42.51,42.53,64658.0,35.9747,36.0339,35.9662,35.9832,64658.0
2019-02-19 11:25:00,42.52,42.58,42.47,42.57,190531.0,35.9747,36.0255,35.9324,36.017,190531.0
2019-02-19 11:30:00,42.56,42.63,42.52,42.59,50805.0,36.0085,36.0678,35.9747,36.0339,50805.0
2019-02-19 11:35:00,42.59,42.7,42.59,42.62,64857.0,36.0339,36.127,36.0339,36.0593,64857.0
2019-02-19 11:40:00,42.63,42.68,42.61,42.64,62830.0,36.0678,36.1101,36.0508,36.0762,62830.0
2019-02-19 11:45:00,42.64,42.74,42.64,42.71,41449.0,36.0762,36.1608,36.0762,36.1354,41449.0
2019-02-19 11:50:00,42.71,42.79,42.7,42.79,42941.0,36.1354,36.2031,36.127,36.2031,42941.0
2019-02-19 11:55:00,42.78,42.81,42.75,42.8,29823.0,36.1947,36.2201,36.1693,36.2116,29823.0
2019-02-19 12:00:00,42.8,42.81,42.66,42.68,67595.0,36.2116,36.2201,36.0931,36.1101,67595.0
2019-02-19 12:05:00,42.68,42.77,42.68,42.76,71491.0,36.1101,36.1862,36.1101,36.1778,71491.0
2019-02-19 12:10:00,42.75,42.84,42.74,42.8,202987.0,36.1693,36.2454,36.1608,36.2116,202987.0
2019-02-19 12:15:00,42.8,42.83,42.77,42.81,29423.0,36.2116,36.237,36.1862,36.2201,29423.0
2019-02-19 12:20:00,42.81,42.82,42.76,42.81,43745.0,36.2201,36.2285,36.1778,36.2201,43745.0
2019-02-19 12:25:00,42.8,42.89,42.8,42.84,129570.0,36.2116,36.2877,36.2116,36.2454,129570.0
2019-02-19 12:30:00,42.84,42.84,42.78,42.8,39651.0,36.2454,36.2454,36.1947,36.2116,39651.0
2019-02-19 12:35:00,42.8,42.84,42.78,42.8,47206.0,36.2116,36.2454,36.1947,36.2116,47206.0
2019-02-19 12:40:00,42.81,42.86,42.8,42.86,29119.0,36.2201,36.2624,36.2116,36.2624,29119.0
2019-02-19 12:45:00,42.86,42.9,42.85,42.87,57532.0,36.2624,36.2962,36.2539,36.2708,57532.0
2019-02-19 12:50:00,42.88,42.91,42.87,42.91,44844.0,36.2793,36.3047,36.2708,36.3047,44844.0
2019-02-19 12:55:00,42.91,42.92,42.87,42.88,37463.0,36.3047,36.3131,36.2708,36.2793,37463.0
2019-02-19 13:00:00,42.88,42.88,42.84,42.87,36617.0,36.2793,36.2793,36.2454,36.2708,36617.0
2019-02-19 13:05:00,42.88,42.91,42.87,42.9,39449.0,36.2793,36.3047,36.2708,36.2962,39449.0
2019-02-19 13:10:00,42.9,42.91,42.87,42.88,42173.0,36.2962,36.3047,36.2708,36.2793,42173.0
2019-02-19 13:15:00,42.88,42.91,42.87,42.9,34059.0,36.2793,36.3047,36.2708,36.2962,34059.0
2019-02-19 13:20:00,42.9,42.93,42.87,42.93,44797.0,36.2962,36.3216,36.2708,36.3216,44797.0
2019-02-19 13:25:00,42.92,42.96,42.89,42.95,94862.0,36.3131,36.347,36.2877,36.3385,94862.0
2019-02-19 13:30:00,42.96,42.96,42.85,42.86,116164.0,36.347,36.347,36.2539,36.2624,116164.0
2019-02-19 13:35:00,42.85,42.9,42.81,42.9,60153.0,36.2539,36.2962,36.2201,36.2962,60153.0
2019-02-19 13:40:00,42.91,42.92,42.87,42.9,54068.0,36.3047,36.3131,36.2708,36.2962,54068.0
2019-02-19 13:45:00,42.91,42.94,42.91,42.94,21547.0,36.3047,36.33,36.3047,36.33,21547.0
2019-02-19 13:50:00,42.94,42.98,42.93,42.98,40032.0,36.33,36.3639,36.3216,36.3639,40032.0
2019-02-19 13:55:00,42.98,43.0,42.95,43.0,81841.0,36.3639,36.3808,36.3385,36.3808,81841.0
2019-02-19 14:00:00,43.0,43.06,42.97,43.0,163251.0,36.3808,36.4316,36.3554,36.3808,163251.0
2019-02-19 14:05:00,42.99,43.01,42.97,42.98,46891.0,36.3723,36.3893,36.3554,36.3639,46891.0
2019-02-19 14:10:00,42.98,43.01,42.93,42.95,308050.0,36.3639,36.3893,36.3216,36.3385,308050.0
2019-02-19 14:15:00,42.95,42.96,42.92,42.94,77043.0,36.3385,36.347,36.3131,36.33,77043.0
2019-02-19 14:20:00,42.94,43.0,42.93,42.98,74357.0,36.33,36.3808,36.3216,36.3639,74357.0
2019-02-19 14:25:00,42.99,43.04,42.97,42.99,359885.0,36.3723,36.4147,36.3554,36.3723,359885.0
2019-02-19 14:30:00,42.99,43.0,42.94,42.97,110969.0,36.3723,36.3808,36.33,36.3554,110969.0
2019-02-19 14:35:00,42.97,42.98,42.92,42.94,121874.0,36.3554,36.3639,36.3131,36.33,121874.0
2019-02-19 14:40:00,42.94,42.98,42.93,42.94,83866.0,36.33,36.3639,36.3216,36.33,83866.0
2019-02-19 14:45:00,42.95,43.01,42.95,42.98,94733.0,36.3385,36.3893,36.3385,36.3639,94733.0
2019-02-19 14:50:00,42.97,43.0,42.93,42.99,51943.0,36.3554,36.3808,36.3216,36.3723,51943.0
2019-02-19 14:55:00,42.99,42.99,42.94,42.96,58744.0,36.3723,36.3723,36.33,36.347,58744.0
2019-02-19 15:00:00,42.96,42.98,42.94,42.97,52838.0,36.347,36.3639,36.33,36.3554,52838.0
2019-02-19 15:05:00,42.97,43.0,42.96,43.0,36232.0,36.3554,36.3808,36.347,36.3808,36232.0
2019-02-19 15:10:00,43.0,43.02,42.98,43.02,101868.0,36.3808,36.3977,36.3639,36.3977,101868.0
2019-02-19 15:15:00,43.02,43.02,42.99,43.0,61771.0,36.3977,36.3977,36.3723,36.3808,61771.0
2019-02-19 15:20:00,43.0,43.0,42.93,42.97,106639.0,36.3808,36.3808,36.3216,36.3554,106639.0
2019-02-19 15:25:00,42.97,43.0,42.96,42.98,63787.0,36.3554,36.3808,36.347,36.3639,63787.0
2019-02-19 15:30:00,42.98,43.06,42.96,42.99,195678.0,36.3639,36.4316,36.347,36.3723,195678.0
2019-02-19 15:35:00,43.0,43.05,42.99,43.03,72609.0,36.3808,36.4231,36.3723,36.4062,72609.0
2019-02-19 15:40:00,43.04,43.1,43.02,43.08,101686.0,36.4147,36.4654,36.3977,36.4485,101686.0
2019-02-19 15:45:00,43.08,43.09,43.0,43.01,282191.0,36.4485,36.457,36.3808,36.3893,282191.0
2019-02-19 15:50:00,43.01,43.05,43.0,43.03,159103.0,36.3893,36.4231,36.3808,36.4062,159103.0
2019-02-19 15:55:00,43.03,43.04,42.96,43.0,411195.0,36.4062,36.4147,36.347,36.3808,411195.0
2019-02-20 09:30:00,42.94,42.96,42.82,42.85,95315.0,36.33,36.347,36.2285,36.2539,95315.0
2019-02-20 09:35:00,42.87,42.87,42.75,42.81,34122.0,36.2708,36.2708,36.1693,36.2201,34122.0
2019-02-20 09:40:00,42.81,42.88,42.71,42.8,34661.0,36.2201,36.2793,36.1354,36.2116,34661.0
2019-02-20 09:45:00,42.79,42.79,42.6,42.6,48424.0,36.2031,36.2031,36.0424,36.0424,48424.0
2019-02-20 09:50:00,42.6,42.6,42.41,42.45,115317.0,36.0424,36.0424,35.8816,35.9155,115317.0
2019-02-20 09:55:00,42.46,42.55,42.43,42.53,87241.0,35.9239,36.0001,35.8986,35.9832,87241.0
2019-02-20 10:00:00,42.54,42.55,42.47,42.51,39702.0,35.9916,36.0001,35.9324,35.9662,39702.0
2019-02-20 10:05:00,42.51,42.52,42.48,42.48,30555.0,35.9662,35.9747,35.9409,35.9409,30555.0
2019-02-20 10:10:00,42.48,42.55,42.46,42.51,68658.0,35.9409,36.0001,35.9239,35.9662,68658.0
2019-02-20 10:15:00,42.51,42.63,42.5,42.6,94760.0,35.9662,36.0678,35.9578,36.0424,94760.0
2019-02-20 10:20:00,42.61,42.66,42.57,42.65,75555.0,36.0508,36.0931,36.017,36.0847,75555.0
2019-02-20 10:25:00,42.65,42.67,42.61,42.66,46434.0,36.0847,36.1016,36.0508,36.0931,46434.0
2019-02-20 10:30:00,42.67,42.79,42.67,42.79,34606.0,36.1016,36.2031,36.1016,36.2031,34606.0
2019-02-20 10:35:00,42.79,42.85,42.77,42.84,69367.0,36.2031,36.2539,36.1862,36.2454,69367.0
2019-02-20 10:40:00,42.84,42.87,42.8,42.84,30052.0,36.2454,36.2708,36.2116,36.2454,30052.0
2019-02-20 10:45:00,42.84,42.95,42.84,42.93,31826.0,36.2454,36.3385,36.2454,36.3216,31826.0
2019-02-20 10:50:00,42.94,42.95,42.89,42.93,34210.0,36.33,36.3385,36.2877,36.3216,34210.0
2019-02-20 10:55:00,42.93,42.93,42.87,42.88,34351.0,36.3216,36.3216,36.2708,36.2793,34351.0
2019-02-20 11:00:00,42.88,42.91,42.85,42.9,62651.0,36.2793,36.3047,36.2539,36.2962,62651.0
2019-02-20 11:05:00,42.91,42.91,42.87,42.89,47986.0,36.3047,36.3047,36.2708,36.2877,47986.0
2019-02-20 11:10:00,42.9,42.96,42.88,42.95,23157.0,36.2962,36.347,36.2793,36.3385,23157.0
2019-02-20 11:15:00,42.96,42.96,42.92,42.94,21023.0,36.347,36.347,36.3131,36.33,21023.0
2019-02-20 11:20:00,42.94,42.98,42.93,42.94,27643.0,36.33,36.3639,36.3216,36.33,27643.0
2019-02-20 11:25:00,42.93,42.93,42.89,42.9,24436.0,36.3216,36.3216,36.2877,36.2962,24436.0
2019-02-20 11:30:00,42.9,42.91,42.85,42.88,55437.0,36.2962,36.3047,36.2539,36.2793,55437.0
2019-02-20 11:35:00,42.87,42.9,42.84,42.9,32279.0,36.2708,36.2962,36.2454,36.2962,32279.0
2019-02-20 11:40:00,42.89,42.96,42.89,42.95,33044.0,36.2877,36.347,36.2877,36.3385,33044.0
2019-02-20 11:45:00,42.95,42.95,42.92,42.95,24200.0,36.3385,36.3385,36.3131,36.3385,24200.0
2019-02-20 11:50:00,42.95,43.05,42.94,43.0,43463.0,36.3385,36.4231,36.33,36.3808,43463.0
2019-02-20 11:55:00,42.99,43.0,42.97,43.0,11106.0,36.3723,36.3808,36.3554,36.3808,11106.0
2019-02-20 12:00:00,43.0,43.02,42.98,43.01,21826.0,36.3808,36.3977,36.3639,36.3893,21826.0
2019-02-20 12:05:00,43.0,43.01,42.95,43.0,67174.0,36.3808,36.3893,36.3385,36.3808,67174.0
2019-02-20 12:10:00,43.0,43.03,42.99,43.03,30721.0,36.3808,36.4062,36.3723,36.4062,30721.0
2019-02-20 12:15:00,43.02,43.03,42.97,42.99,24024.0,36.3977,36.4062,36.3554,36.3723,24024.0
2019-02-20 12:20:00,43.0,43.02,42.96,43.01,96964.0,36.3808,36.3977,36.347,36.3893,96964.0
2019-02-20 12:25:00,43.02,43.03,42.98,43.01,213167.0,36.3977,36.4062,36.3639,36.3893,213167.0
2019-02-20 12:30:00,43.01,43.11,43.0,43.08,44015.0,36.3893,36.4739,36.3808,36.4485,44015.0
2019-02-20 12:35:00,43.09,43.11,43.08,43.1,41189.0,36.457,36.4739,36.4485,36.4654,41189.0
2019-02-20 12:40:00,43.1,43.1,43.09,43.1,44787.0,36.4654,36.4654,36.457,36.4654,44787.0
2019-02-20 12:45:00,43.1,43.1,42.99,43.01,204195.0,36.4654,36.4654,36.3723,36.3893,204195.0
2019-02-20 12:50:00,43.01,43.09,43.0,43.05,84984.0,36.3893,36.457,36.3808,36.4231,84984.0
2019-02-20 12:55:00,43.06,43.08,43.04,43.05,36171.0,36.4316,36.4485,36.4147,36.4231,36171.0
2019-02-20 13:00:00,43.05,43.11,43.03,43.05,278246.0,36.4231,36.4739,36.4062,36.4231,278246.0
2019-02-20 13:05:00,43.05,43.13,43.04,43.09,213814.0,36.4231,36.4908,36.4147,36.457,213814.0
2019-02-20 13:10:00,43.09,43.12,43.09,43.11,17724.0,36.457,36.4823,36.457,36.4739,17724.0
2019-02-20 13:15:00,43.1,43.11,43.09,43.1,13768.0,36.4654,36.4739,36.457,36.4654,13768.0
2019-02-20 13:20:00,43.1,43.11,43.08,43.09,21092.0,36.4654,36.4739,36.4485,36.457,21092.0
2019-02-20 13:25:00,43.09,43.12,43.08,43.11,23844.0,36.457,36.4823,36.4485,36.4739,23844.0
2019-02-20 13:30:00,43.11,43.12,43.1,43.11,24585.0,36.4739,36.4823,36.4654,36.4739,24585.0
2019-02-20 13:35:00,43.11,43.12,43.1,43.11,13766.0,36.4739,36.4823,36.4654,36.4739,13766.0
2019-02-20 13:40:00,43.11,43.16,43.1,43.13,143769.0,36.4739,36.5162,36.4654,36.4908,143769.0
2019-02-20 13:45:00,43.12,43.13,43.1,43.11,19556.0,36.4823,36.4908,36.4654,36.4739,19556.0
2019-02-20 13:50:00,43.11,43.12,43.06,43.12,38999.0,36.4739,36.4823,36.4316,36.4823,38999.0
2019-02-20 13:55:00,43.12,43.12,43.05,43.05,15302.0,36.4823,36.4823,36.4231,36.4231,15302.0
2019-02-20 14:00:00,43.05,43.07,43.0,43.01,44749.0,36.4231,36.44,36.3808,36.3893,44749.0
2019-02-20 14:05:00,43.02,43.14,43.0,43.09,44021.0,36.3977,36.4993,36.3808,36.457,44021.0
2019-02-20 14:10:00,43.09,43.11,43.01,43.09,51177.0,36.457,36.4739,36.3893,36.457,51177.0
2019-02-20 14:15:00,43.1,43.11,43.0,43.01,32869.0,36.4654,36.4739,36.3808,36.3893,32869.0
2019-02-20 14:20:00,43.01,43.01,42.94,42.99,27278.0,36.3893,36.3893,36.33,36.3723,27278.0
2019-02-20 14:25:00,42.99,43.05,42.98,43.05,23651.0,36.3723,36.4231,36.3639,36.4231,23651.0
2019-02-20 14:30:00,43.05,43.14,43.04,43.11,39281.0,36.4231,36.4993,36.4147,36.4739,39281.0
2019-02-20 14:35:00,43.11,43.14,43.1,43.13,28735.0,36.4739,36.4993,36.4654,36.4908,28735.0
2019-02-20 14:40:00,43.13,43.13,43.1,43.13,40602.0,36.4908,36.4908,36.4654,36.4908,40602.0
2019-02-20 14:45:00,43.13,43.17,43.13,43.16,36895.0,36.4908,36.5246,36.4908,36.5162,36895.0
2019-02-20 14:50:00,43.16,43.19,43.16,43.17,28513.0,36.5162,36.5416,36.5162,36.5246,28513.0
2019-02-20 14:55:00,43.17,43.18,43.14,43.15,24214.0,36.5246,36.5331,36.4993,36.5077,24214.0
2019-02-20 15:00:00,43.14,43.16,43.12,43.13,23063.0,36.4993,36.5162,36.4823,36.4908,23063.0
2019-02-20 15:05:00,43.13,43.17,43.13,43.16,34055.0,36.4908,36.5246,36.4908,36.5162,34055.0
2019-02-20 15:10:00,43.17,43.2,43.17,43.19,148879.0,36.5246,36.55,36.5246,36.5416,148879.0
2019-02-20 15:15:00,43.19,43.23,43.18,43.23,45712.0,36.5416,36.5754,36.5331,36.5754,45712.0
2019-02-20 15:20:00,43.23,43.23,43.2,43.22,38984.0,36.5754,36.5754,36.55,36.5669,38984.0
2019-02-20 15:25:00,43.22,43.29,43.22,43.25,38268.0,36.5669,36.6262,36.5669,36.5923,38268.0
2019-02-20 15:30:00,43.24,43.25,43.19,43.2,46508.0,36.5839,36.5923,36.5416,36.55,46508.0
2019-02-20 15:35:00,43.19,43.26,43.18,43.23,79733.0,36.5416,36.6008,36.5331,36.5754,79733.0
2019-02-20 15:40:00,43.23,43.25,43.19,43.23,71341.0,36.5754,36.5923,36.5416,36.5754,71341.0
2019-02-20 15:45:00,43.23,43.25,43.18,43.25,153051.0,36.5754,36.5923,36.5331,36.5923,153051.0
2019-02-20 15:50:00,43.24,43.26,43.23,43.26,96305.0,36.5839,36.6008,36.5754,36.6008,96305.0
2019-02-20 15:55:00,43.25,43.29,43.22,43.29,249079.0,36.5923,36.6262,36.5669,36.6262,249079.0
2019-02-21 09:30:00,43.21,43.33,43.1,43.21,160503.0,36.5585,36.66,36.4654,36.5585,160503.0
2019-02-21 09:35:00,43.21,43.21,43.06,43.06,52585.0,36.5585,36.5585,36.4316,36.4316,52585.0
2019-02-21 09:40:00,43.07,43.35,43.07,43.3,59502.0,36.44,36.6769,36.44,36.6346,59502.0
2019-02-21 09:45:00,43.29,43.38,43.21,43.22,123158.0,36.6262,36.7023,36.5585,36.5669,123158.0
2019-02-21 09:50:00,43.21,43.27,43.19,43.23,56125.0,36.5585,36.6092,36.5416,36.5754,56125.0
2019-02-21 09:55:00,43.23,43.53,43.23,43.52,58920.0,36.5754,36.8292,36.5754,36.8208,58920.0
2019-02-21 10:00:00,43.52,43.55,43.35,43.47,195779.0,36.8208,36.8461,36.6769,36.7785,195779.0
2019-02-21 10:05:00,43.48,43.5,43.34,43.38,234740.0,36.7869,36.8038,36.6685,36.7023,234740.0
2019-02-21 10:10:00,43.38,43.43,43.15,43.16,49665.0,36.7023,36.7446,36.5077,36.5162,49665.0
2019-02-21 10:15:00,43.16,43.19,43.06,43.06,201914.0,36.5162,36.5416,36.4316,36.4316,201914.0
2019-02-21 10:20:00,43.07,43.19,43.07,43.1,25371.0,36.44,36.5416,36.44,36.4654,25371.0
2019-02-21 10:25:00,43.12,43.14,42.96,42.97,26170.0,36.4823,36.4993,36.347,36.3554,26170.0
2019-02-21 10:30:00,42.96,43.05,42.96,43.05,27784.0,36.347,36.4231,36.347,36.4231,27784.0
2019-02-21 10:35:00,43.05,43.09,42.99,43.06,21797.0,36.4231,36.457,36.3723,36.4316,21797.0
2019-02-21 10:40:00,43.06,43.1,43.02,43.09,32049.0,36.4316,36.4654,36.3977,36.457,32049.0
2019-02-21 10:45:00,43.09,43.15,43.04,43.09,36591.0,36.457,36.5077,36.4147,36.457,36591.0
2019-02-21 10:50:00,43.09,43.12,43.06,43.11,31061.0,36.457,36.4823,36.4316,36.4739,31061.0
2019-02-21 10:55:00,43.11,43.12,42.99,43.0,32878.0,36.4739,36.4823,36.3723,36.3808,32878.0
2019-02-21 11:00:00,42.99,43.03,42.96,42.98,40316.0,36.3723,36.4062,36.347,36.3639,40316.0
2019-02-21 11:05:00,42.98,43.03,42.88,42.9,33440.0,36.3639,36.4062,36.2793,36.2962,33440.0
2019-02-21 11:10:00,42.9,43.03,42.9,43.03,25190.0,36.2962,36.4062,36.2962,36.4062,25190.0
2019-02-21 11:15:00,43.04,43.08,43.01,43.01,26477.0,36.4147,36.4485,36.3893,36.3893,26477.0
2019-02-21 11:20:00,43.01,43.03,42.97,42.98,22070.0,36.3893,36.4062,36.3554,36.3639,22070.0
2019-02-21 11:25:00,42.98,43.0,42.91,42.91,28312.0,36.3639,36.3808,36.3047,36.3047,28312.0
2019-02-21 11:30:00,42.91,42.95,42.88,42.95,22926.0,36.3047,36.3385,36.2793,36.3385,22926.0
2019-02-21 11:35:00,42.95,43.02,42.88,42.92,119859.0,36.3385,36.3977,36.2793,36.3131,119859.0
2019-02-21 11:40:00,42.92,42.96,42.89,42.91,24523.0,36.3131,36.347,36.2877,36.3047,24523.0
2019-02-21 11:45:00,42.91,42.93,42.83,42.85,64758.0,36.3047,36.3216,36.237,36.2539,64758.0
2019-02-21 11:50:00,42.85,42.86,42.79,42.85,23392.0,36.2539,36.2624,36.2031,36.2539,23392.0
2019-02-21 11:55:00,42.85,42.97,42.84,42.95,129166.0,36.2539,36.3554,36.2454,36.3385,129166.0
2019-02-21 12:00:00,42.95,42.97,42.86,42.86,35258.0,36.3385,36.3554,36.2624,36.2624,35258.0
2019-02-21 12:05:00,42.85,42.9,42.85,42.87,20986.0,36.2539,36.2962,36.2539,36.2708,20986.0
2019-02-21 12:10:00,42.86,42.87,42.83,42.85,33400.0,36.2624,36.2708,36.237,36.2539,33400.0
2019-02-21 12:15:00,42.86,42.88,42.84,42.86,26824.0,36.2624,36.2793,36.2454,36.2624,26824.0
2019-02-21 12:20:00,42.86,42.9,42.83,42.87,23860.0,36.2624,36.2962,36.237,36.2708,23860.0
2019-02-21 12:25:00,42.87,42.91,42.87,42.88,43582.0,36.2708,36.3047,36.2708,36.2793,43582.0
2019-02-21 12:30:00,42.88,42.91,42.85,42.87,60283.0,36.2793,36.3047,36.2539,36.2708,60283.0
2019-02-21 12:35:00,42.87,42.89,42.84,42.87,51188.0,36.2708,36.2877,36.2454,36.2708,51188.0
2019-02-21 12:40:00,42.87,42.95,42.87,42.95,41798.0,36.2708,36.3385,36.2708,36.3385,41798.0
2019-02-21 12:45:00,42.95,42.99,42.94,42.98,36049.0,36.3385,36.3723,36.33,36.3639,36049.0
2019-02-21 12:50:00,42.98,43.08,42.98,43.04,68105.0,36.3639,36.4485,36.3639,36.4147,68105.0
2019-02-21 12:55:00,43.04,43.09,42.93,43.03,81243.0,36.4147,36.457,36.3216,36.4062,81243.0
2019-02-21 13:00:00,43.03,43.06,42.99,43.0,23707.0,36.4062,36.4316,36.3723,36.3808,23707.0
2019-02-21 13:05:00,43.01,43.03,42.99,43.02,21860.0,36.3893,36.4062,36.3723,36.3977,21860.0
2019-02-21 13:10:00,43.01,43.04,42.98,43.04,21795.0,36.3893,36.4147,36.3639,36.4147,21795.0
2019-02-21 13:15:00,43.04,43.05,43.01,43.02,24193.0,36.4147,36.4231,36.3893,36.3977,24193.0
2019-02-21 13:20:00,43.02,43.04,43.01,43.02,13872.0,36.3977,36.4147,36.3893,36.3977,13872.0
2019-02-21 13:25:00,43.03,43.03,43.0,43.01,28916.0,36.4062,36.4062,36.3808,36.3893,28916.0
2019-02-21 13:30:00,43.01,43.01,42.99,43.0,10262.0,36.3893,36.3893,36.3723,36.3808,10262.0
2019-02-21 13:35:00,43.0,43.03,42.99,42.99,33956.0,36.3808,36.4062,36.3723,36.3723,33956.0
2019-02-21 13:40:00,43.0,43.0,42.99,43.0,8439.0,36.3808,36.3808,36.3723,36.3808,8439.0
2019-02-21 13:45:00,43.0,43.02,42.99,43.02,21786.0,36.3808,36.3977,36.3723,36.3977,21786.0
2019-02-21 13:50:00,43.02,43.02,42.98,42.98,34445.0,36.3977,36.3977,36.3639,36.3639,34445.0
2019-02-21 13:55:00,42.98,43.0,42.98,42.98,22958.0,36.3639,36.3808,36.3639,36.3639,22958.0
2019-02-21 14:00:00,42.99,43.04,42.99,43.0,38606.0,36.3723,36.4147,36.3723,36.3808,38606.0
2019-02-21 14:05:00,43.0,43.04,43.0,43.02,20734.0,36.3808,36.4147,36.3808,36.3977,20734.0
2019-02-21 14:10:00,43.02,43.03,43.01,43.02,25111.0,36.3977,36.4062,36.3893,36.3977,25111.0
2019-02-21 14:15:00,43.01,43.02,42.97,42.98,65512.0,36.3893,36.3977,36.3554,36.3639,65512.0
2019-02-21 14:20:00,42.98,42.98,42.91,42.91,151098.0,36.3639,36.3639,36.3047,36.3047,151098.0
2019-02-21 14:25:00,42.91,42.97,42.9,42.97,40330.0,36.3047,36.3554,36.2962,36.3554,40330.0
2019-02-21 14:30:00,42.97,42.98,42.95,42.95,28907.0,36.3554,36.3639,36.3385,36.3385,28907.0
2019-02-21 14:35:00,42.95,42.96,42.93,42.94,64187.0,36.3385,36.347,36.3216,36.33,64187.0
2019-02-21 14:40:00,42.94,42.98,42.93,42.98,43336.0,36.33,36.3639,36.3216,36.3639,43336.0
2019-02-21 14:45:00,42.98,43.0,42.85,42.85,53251.0,36.3639,36.3808,36.2539,36.2539,53251.0
2019-02-21 14:50:00,42.84,42.85,42.77,42.8,29415.0,36.2454,36.2539,36.1862,36.2116,29415.0
2019-02-21 14:55:00,42.79,42.83,42.75,42.83,51851.0,36.2031,36.237,36.1693,36.237,51851.0
2019-02-21 15:00:00,42.82,42.83,42.8,42.81,25569.0,36.2285,36.237,36.2116,36.2201,25569.0
2019-02-21 15:05:00,42.81,42.94,42.8,42.91,77670.0,36.2201,36.33,36.2116,36.3047,77670.0
2019-02-21 15:10:00,42.92,42.94,42.9,42.93,28239.0,36.3131,36.33,36.2962,36.3216,28239.0
2019-02-21 15:15:00,42.92,42.94,42.88,42.9,44489.0,36.3131,36.33,36.2793,36.2962,44489.0
2019-02-21 15:20:00,42.9,42.93,42.9,42.91,26054.0,36.2962,36.3216,36.2962,36.3047,26054.0
2019-02-21 15:25:00,42.9,42.94,42.9,42.92,60036.0,36.2962,36.33,36.2962,36.3131,60036.0
2019-02-21 15:30:00,42.92,42.92,42.85,42.89,68945.0,36.3131,36.3131,36.2539,36.2877,68945.0
2019-02-21 15:35:00,42.89,42.91,42.87,42.91,70630.0,36.2877,36.3047,36.2708,36.3047,70630.0
2019-02-21 15:40:00,42.91,42.95,42.89,42.92,74727.0,36.3047,36.3385,36.2877,36.3131,74727.0
2019-02-21 15:45:00,42.93,43.04,42.91,43.02,179959.0,36.3216,36.4147,36.3047,36.3977,179959.0
2019-02-21 15:50:00,43.02,43.03,42.99,43.02,99684.0,36.3977,36.4062,36.3723,36.3977,99684.0
2019-02-21 15:55:00,43.03,43.08,42.99,43.01,289204.0,36.4062,36.4485,36.3723,36.3893,289204.0
2019-02-22 09:30:00,43.13,43.26,43.11,43.18,81335.0,36.4908,36.6008,36.4739,36.5331,81335.0
2019-02-22 09:35:00,43.2,43.27,43.1,43.15,27998.0,36.55,36.6092,36.4654,36.5077,27998.0
2019-02-22 09:40:00,43.14,43.25,43.13,43.18,78674.0,36.4993,36.5923,36.4908,36.5331,78674.0
2019-02-22 09:45:00,43.19,43.23,43.1,43.16,35815.0,36.5416,36.5754,36.4654,36.5162,35815.0
2019-02-22 09:50:00,43.16,43.33,43.13,43.26,113474.0,36.5162,36.66,36.4908,36.6008,113474.0
2019-02-22 09:55:00,43.25,43.26,42.98,43.04,135840.0,36.5923,36.6008,36.3639,36.4147,135840.0
2019-02-22 10:00:00,43.04,43.07,43.02,43.04,49865.0,36.4147,36.44,36.3977,36.4147,49865.0
2019-02-22 10:05:00,43.04,43.04,42.97,43.0,31302.0,36.4147,36.4147,36.3554,36.3808,31302.0
2019-02-22 10:10:00,43.01,43.07,42.99,43.05,36708.0,36.3893,36.44,36.3723,36.4231,36708.0
2019-02-22 10:15:00,43.04,43.08,43.01,43.05,37886.0,36.4147,36.4485,36.3893,36.4231,37886.0
2019-02-22 10:20:00,43.05,43.08,42.98,42.98,51267.0,36.4231,36.4485,36.3639,36.3639,51267.0
2019-02-22 10:25:00,42.99,43.01,42.89,42.91,46676.0,36.3723,36.3893,36.2877,36.3047,46676.0
2019-02-22 10:30:00,42.91,42.94,42.83,42.84,45224.0,36.3047,36.33,36.237,36.2454,45224.0
2019-02-22 10:35:00,42.84,42.84,42.78,42.78,23770.0,36.2454,36.2454,36.1947,36.1947,23770.0
2019-02-22 10:40:00,42.78,42.8,42.75,42.78,21877.0,36.1947,36.2116,36.1693,36.1947,21877.0
2019-02-22 10:45:00,42.78,42.88,42.77,42.87,38177.0,36.1947,36.2793,36.1862,36.2708,38177.0
2019-02-22 10:50:00,42.87,42.94,42.8,42.93,51599.0,36.2708,36.33,36.2116,36.3216,51599.0
2019-02-22 10:55:00,42.93,43.01,42.92,43.01,28318.0,36.3216,36.3893,36.3131,36.3893,28318.0
2019-02-22 11:00:00,43.01,43.01,42.96,42.97,74677.0,36.3893,36.3893,36.347,36.3554,74677.0
2019-02-22 11:05:00,42.98,43.01,42.95,42.98,35666.0,36.3639,36.3893,36.3385,36.3639,35666.0
2019-02-22 11:10:00,42.98,42.99,42.96,42.98,21760.0,36.3639,36.3723,36.347,36.3639,21760.0
2019-02-22 11:15:00,42.98,43.04,42.95,43.02,112602.0,36.3639,36.4147,36.3385,36.3977,112602.0
2019-02-22 11:20:00,43.03,43.06,42.94,42.99,55828.0,36.4062,36.4316,36.33,36.3723,55828.0
2019-02-22 11:25:00,42.98,43.01,42.94,43.0,21814.0,36.3639,36.3893,36.33,36.3808,21814.0
2019-02-22 11:30:00,43.0,43.04,42.99,43.02,41534.0,36.3808,36.4147,36.3723,36.3977,41534.0
2019-02-22 11:35:00,43.02,43.04,42.97,42.99,39165.0,36.3977,36.4147,36.3554,36.3723,39165.0
2019-02-22 11:40:00,43.0,43.0,42.94,42.95,113083.0,36.3808,36.3808,36.33,36.3385,113083.0
2019-02-22 11:45:00,42.95,42.98,42.94,42.96,42675.0,36.3385,36.3639,36.33,36.347,42675.0
2019-02-22 11:50:00,42.96,42.97,42.93,42.95,31536.0,36.347,36.3554,36.3216,36.3385,31536.0
2019-02-22 11:55:00,42.95,42.97,42.93,42.95,60125.0,36.3385,36.3554,36.3216,36.3385,60125.0
2019-02-22 12:00:00,42.94,43.01,42.94,43.0,193892.0,36.33,36.3893,36.33,36.3808,193892.0
2019-02-22 12:05:00,43.0,43.01,42.97,42.99,103196.0,36.3808,36.3893,36.3554,36.3723,103196.0
2019-02-22 12:10:00,42.99,42.99,42.94,42.96,21722.0,36.3723,36.3723,36.33,36.347,21722.0
2019-02-22 12:15:00,42.96,42.98,42.94,42.96,23385.0,36.347,36.3639,36.33,36.347,23385.0
2019-02-22 12:20:00,42.95,42.99,42.93,42.98,18742.0,36.3385,36.3723,36.3216,36.3639,18742.0
2019-02-22 12:25:00,42.99,42.99,42.93,42.94,24061.0,36.3723,36.3723,36.3216,36.33,24061.0
2019-02-22 12:30:00,42.94,42.96,42.9,42.91,43596.0,36.33,36.347,36.2962,36.3047,43596.0
2019-02-22 12:35:00,42.91,42.98,42.9,42.97,72843.0,36.3047,36.3639,36.2962,36.3554,72843.0
2019-02-22 12:40:00,42.97,42.99,42.95,42.99,32958.0,36.3554,36.3723,36.3385,36.3723,32958.0
2019-02-22 12:45:00,42.99,43.04,42.96,42.99,59793.0,36.3723,36.4147,36.347,36.3723,59793.0
2019-02-22 12:50:00,42.98,42.99,42.95,42.96,29500.0,36.3639,36.3723,36.3385,36.347,29500.0
2019-02-22 12:55:00,42.97,43.0,42.95,42.98,106270.0,36.3554,36.3808,36.3385,36.3639,106270.0
2019-02-22 13:00:00,42.98,42.99,42.96,42.97,28983.0,36.3639,36.3723,36.347,36.3554,28983.0
2019-02-22 13:05:00,42.97,42.98,42.96,42.96,18110.0,36.3554,36.3639,36.347,36.347,18110.0
2019-02-22 13:10:00,42.96,42.98,42.95,42.95,19433.0,36.347,36.3639,36.3385,36.3385,19433.0
2019-02-22 13:15:00,42.96,42.97,42.92,42.95,28692.0,36.347,36.3554,36.3131,36.3385,28692.0
2019-02-22 13:20:00,42.96,42.98,42.95,42.96,13074.0,36.347,36.3639,36.3385,36.347,13074.0
2019-02-22 13:25:00,42.96,42.97,42.93,42.96,15035.0,36.347,36.3554,36.3216,36.347,15035.0
2019-02-22 13:30:00,42.96,42.98,42.93,42.94,18025.0,36.347,36.3639,36.3216,36.33,18025.0
2019-02-22 13:35:00,42.94,42.95,42.91,42.91,37959.0,36.33,36.3385,36.3047,36.3047,37959.0
2019-02-22 13:40:00,42.91,42.91,42.9,42.9,4657.0,36.3047,36.3047,36.2962,36.2962,4657.0
2019-02-22 13:45:00,42.9,42.91,42.89,42.91,18201.0,36.2962,36.3047,36.2877,36.3047,18201.0
2019-02-22 13:50:00,42.91,42.91,42.87,42.91,21435.0,36.3047,36.3047,36.2708,36.3047,21435.0
2019-02-22 13:55:00,42.91,42.94,42.91,42.93,20738.0,36.3047,36.33,36.3047,36.3216,20738.0
2019-02-22 14:00:00,42.93,42.94,42.87,42.9,27500.0,36.3216,36.33,36.2708,36.2962,27500.0
2019-02-22 14:05:00,42.9,42.94,42.9,42.94,20779.0,36.2962,36.33,36.2962,36.33,20779.0
2019-02-22 14:10:00,42.93,42.95,42.89,42.9,25584.0,36.3216,36.3385,36.2877,36.2962,25584.0
2019-02-22 14:15:00,42.91,42.91,42.87,42.88,14264.0,36.3047,36.3047,36.2708,36.2793,14264.0
2019-02-22 14:20:00,42.88,42.88,42.86,42.86,11082.0,36.2793,36.2793,36.2624,36.2624,11082.0
2019-02-22 14:25:00,42.86,42.87,42.85,42.86,13665.0,36.2624,36.2708,36.2539,36.2624,13665.0
2019-02-22 14:30:00,42.87,42.87,42.83,42.85,36754.0,36.2708,36.2708,36.237,36.2539,36754.0
2019-02-22 14:35:00,42.84,42.84,42.75,42.77,32918.0,36.2454,36.2454,36.1693,36.1862,32918.0
2019-02-22 14:40:00,42.77,42.78,42.74,42.76,28962.0,36.1862,36.1947,36.1608,36.1778,28962.0
2019-02-22 14:45:00,42.75,42.8,42.73,42.77,27942.0,36.1693,36.2116,36.1524,36.1862,27942.0
2019-02-22 14:50:00,42.77,42.82,42.75,42.76,43228.0,36.1862,36.2285,36.1693,36.1778,43228.0
2019-02-22 14:55:00,42.76,42.8,42.76,42.79,27880.0,36.1778,36.2116,36.1778,36.2031,27880.0
2019-02-22 15:00:00,42.79,42.87,42.78,42.87,32169.0,36.2031,36.2708,36.1947,36.2708,32169.0
2019-02-22 15:05:00,42.87,42.89,42.86,42.88,50601.0,36.2708,36.2877,36.2624,36.2793,50601.0
2019-02-22 15:10:00,42.88,43.0,42.88,43.0,34913.0,36.2793,36.3808,36.2793,36.3808,34913.0
2019-02-22 15:15:00,42.99,43.02,42.97,42.98,118858.0,36.3723,36.3977,36.3554,36.3639,118858.0
2019-02-22 15:20:00,42.97,42.98,42.91,42.94,241541.0,36.3554,36.3639,36.3047,36.33,241541.0
2019-02-22 15:25:00,42.94,42.98,42.93,42.97,37477.0,36.33,36.3639,36.3216,36.3554,37477.0
2019-02-22 15:30:00,42.98,42.98,42.93,42.94,39289.0,36.3639,36.3639,36.3216,36.33,39289.0
2019-02-22 15:35:00,42.95,42.96,42.86,42.86,73072.0,36.3385,36.347,36.2624,36.2624,73072.0
2019-02-22 15:40:00,42.86,42.93,42.86,42.93,59715.0,36.2624,36.3216,36.2624,36.3216,59715.0
2019-02-22 15:45:00,42.93,42.97,42.91,42.91,69385.0,36.3216,36.3554,36.3047,36.3047,69385.0
2019-02-22 15:50:00,42.92,42.93,42.89,42.92,74315.0,36.3131,36.3216,36.2877,36.3131,74315.0
2019-02-22 15:55:00,42.93,42.94,42.84,42.87,246039.0,36.3216,36.33,36.2454,36.2708,246039.0
2019-02-25 09:30:00,43.19,43.25,43.11,43.16,66873.0,36.5416,36.5923,36.4739,36.5162,66873.0
2019-02-25 09:35:00,43.16,43.2,43.06,43.14,80877.0,36.5162,36.55,36.4316,36.4993,80877.0
2019-02-25 09:40:00,43.14,43.24,43.07,43.22,211996.0,36.4993,36.5839,36.44,36.5669,211996.0
2019-02-25 09:45:00,43.22,43.46,43.22,43.46,220082.0,36.5669,36.77,36.5669,36.77,220082.0
2019-02-25 09:50:00,43.47,43.55,43.45,43.46,150500.0,36.7785,36.8461,36.7615,36.77,150500.0
2019-02-25 09:55:00,43.46,43.59,43.42,43.59,98464.0,36.77,36.88,36.7362,36.88,98464.0
2019-02-25 10:00:00,43.59,43.72,43.54,43.72,228464.0,36.88,36.99,36.8377,36.99,228464.0
2019-02-25 10:05:00,43.72,43.81,43.71,43.75,46680.0,36.99,37.0661,36.9815,37.0154,46680.0
2019-02-25 10:10:00,43.75,43.78,43.63,43.7,74341.0,37.0154,37.0407,36.9138,36.9731,74341.0
2019-02-25 10:15:00,43.7,43.74,43.58,43.59,170968.0,36.9731,37.0069,36.8715,36.88,170968.0
2019-02-25 10:20:00,43.59,43.59,43.47,43.51,289869.0,36.88,36.88,36.7785,36.8123,289869.0
2019-02-25 10:25:00,43.52,43.52,43.4,43.41,54947.0,36.8208,36.8208,36.7192,36.7277,54947.0
2019-02-25 10:30:00,43.4,43.43,43.29,43.38,76545.0,36.7192,36.7446,36.6262,36.7023,76545.0
2019-02-25 10:35:00,43.38,43.61,43.35,43.61,99237.0,36.7023,36.8969,36.6769,36.8969,99237.0
2019-02-25 10:40:00,43.61,43.65,43.55,43.61,21776.0,36.8969,36.9307,36.8461,36.8969,21776.0
2019-02-25 10:45:00,43.62,43.68,43.59,43.67,19463.0,36.9054,36.9561,36.88,36.9477,19463.0
2019-02-25 10:50:00,43.68,43.76,43.68,43.76,23016.0,36.9561,37.0238,36.9561,37.0238,23016.0
2019-02-25 10:55:00,43.75,43.75,43.68,43.72,20991.0,37.0154,37.0154,36.9561,36.99,20991.0
2019-02-25 11:00:00,43.73,43.82,43.72,43.77,128267.0,36.9984,37.0746,36.99,37.0323,128267.0
2019-02-25 11:05:00,43.77,43.86,43.75,43.83,33703.0,37.0323,37.1084,37.0154,37.083,33703.0
2019-02-25 11:10:00,43.83,43.92,43.79,43.88,52768.0,37.083,37.1592,37.0492,37.1253,52768.0
2019-02-25 11:15:00,43.89,43.91,43.85,43.9,35351.0,37.1338,37.1507,37.1,37.1423,35351.0
2019-02-25 11:20:00,43.9,43.99,43.89,43.96,95921.0,37.1423,37.2184,37.1338,37.193,95921.0
2019-02-25 11:25:00,43.95,43.96,43.93,43.95,52668.0,37.1846,37.193,37.1676,37.1846,52668.0
2019-02-25 11:30:00,43.96,44.03,43.91,44.01,68270.0,37.193,37.2523,37.1507,37.2353,68270.0
2019-02-25 11:35:00,44.02,44.13,43.99,44.07,85080.0,37.2438,37.3369,37.2184,37.2861,85080.0
2019-02-25 11:40:00,44.06,44.08,44.02,44.03,32872.0,37.2776,37.2946,37.2438,37.2523,32872.0
2019-02-25 11:45:00,44.03,44.07,44.02,44.07,37269.0,37.2523,37.2861,37.2438,37.2861,37269.0
2019-02-25 11:50:00,44.06,44.15,44.06,44.11,41304.0,37.2776,37.3538,37.2776,37.3199,41304.0
2019-02-25 11:55:00,44.11,44.17,44.11,44.14,51174.0,37.3199,37.3707,37.3199,37.3453,51174.0
2019-02-25 12:00:00,44.13,44.24,44.1,44.12,66320.0,37.3369,37.4299,37.3115,37.3284,66320.0
2019-02-25 12:05:00,44.13,44.19,44.12,44.19,77276.0,37.3369,37.3876,37.3284,37.3876,77276.0
2019-02-25 12:10:00,44.18,44.2,44.12,44.16,128136.0,37.3792,37.3961,37.3284,37.3622,128136.0
2019-02-25 12:15:00,44.15,44.16,44.12,44.13,45099.0,37.3538,37.3622,37.3284,37.3369,45099.0
2019-02-25 12:20:00,44.13,44.17,44.12,44.12,93792.0,37.3369,37.3707,37.3284,37.3284,93792.0
2019-02-25 12:25:00,44.13,44.19,44.12,44.16,73731.0,37.3369,37.3876,37.3284,37.3622,73731.0
2019-02-25 12:30:00,44.16,44.18,44.12,44.16,46875.0,37.3622,37.3792,37.3284,37.3622,46875.0
2019-02-25 12:35:00,44.16,44.2,44.15,44.2,105149.0,37.3622,37.3961,37.3538,37.3961,105149.0
2019-02-25 12:40:00,44.2,44.24,44.13,44.22,106198.0,37.3961,37.4299,37.3369,37.413,106198.0
2019-02-25 12:45:00,44.21,44.32,44.19,44.31,73679.0,37.4045,37.4976,37.3876,37.4892,73679.0
2019-02-25 12:50:00,44.32,44.32,44.24,44.27,93018.0,37.4976,37.4976,37.4299,37.4553,93018.0
2019-02-25 12:55:00,44.26,44.27,44.12,44.2,116848.0,37.4468,37.4553,37.3284,37.3961,116848.0
2019-02-25 13:00:00,44.21,44.3,44.15,44.3,81869.0,37.4045,37.4807,37.3538,37.4807,81869.0
2019-02-25 13:05:00,44.3,44.38,44.27,44.32,187334.0,37.4807,37.5484,37.4553,37.4976,187334.0
2019-02-25 13:10:00,44.31,44.35,44.23,44.24,72203.0,37.4892,37.523,37.4215,37.4299,72203.0
2019-02-25 13:15:00,44.23,44.27,44.19,44.22,39513.0,37.4215,37.4553,37.3876,37.413,39513.0
2019-02-25 13:20:00,44.22,44.27,44.18,44.27,80822.0,37.413,37.4553,37.3792,37.4553,80822.0
2019-02-25 13:25:00,44.27,44.29,44.22,44.29,58938.0,37.4553,37.4722,37.413,37.4722,58938.0
2019-02-25 13:30:00,44.27,44.28,44.17,44.19,75312.0,37.4553,37.4638,37.3707,37.3876,75312.0
2019-02-25 13:35:00,44.19,44.2,44.03,44.03,148005.0,37.3876,37.3961,37.2523,37.2523,148005.0
2019-02-25 13:40:00,44.04,44.1,44.04,44.09,99933.0,37.2607,37.3115,37.2607,37.303,99933.0
2019-02-25 13:45:00,44.09,44.1,44.04,44.08,56976.0,37.303,37.3115,37.2607,37.2946,56976.0
2019-02-25 13:50:00,44.08,44.11,44.05,44.09,167540.0,37.2946,37.3199,37.2692,37.303,167540.0
2019-02-25 13:55:00,44.09,44.16,44.08,44.16,63297.0,37.303,37.3622,37.2946,37.3622,63297.0
2019-02-25 14:00:00,44.15,44.2,44.15,44.18,47704.0,37.3538,37.3961,37.3538,37.3792,47704.0
2019-02-25 14:05:00,44.18,44.19,44.14,44.17,67883.0,37.3792,37.3876,37.3453,37.3707,67883.0
2019-02-25 14:10:00,44.19,44.22,44.18,44.2,71905.0,37.3876,37.413,37.3792,37.3961,71905.0
2019-02-25 14:15:00,44.2,44.24,44.2,44.23,47258.0,37.3961,37.4299,37.3961,37.4215,47258.0
2019-02-25 14:20:00,44.24,44.25,44.08,44.13,88393.0,37.4299,37.4384,37.2946,37.3369,88393.0
2019-02-25 14:25:00,44.13,44.13,44.03,44.04,57225.0,37.3369,37.3369,37.2523,37.2607,57225.0
2019-02-25 14:30:00,44.04,44.05,43.95,43.97,53116.0,37.2607,37.2692,37.1846,37.2015,53116.0
2019-02-25 14:35:00,43.97,43.98,43.91,43.95,46855.0,37.2015,37.21,37.1507,37.1846,46855.0
2019-02-25 14:40:00,43.95,44.02,43.94,44.0,81410.0,37.1846,37.2438,37.1761,37.2269,81410.0
2019-02-25 14:45:00,44.0,44.01,43.97,43.99,69957.0,37.2269,37.2353,37.2015,37.2184,69957.0
2019-02-25 14:50:00,43.99,44.0,43.98,43.98,89806.0,37.2184,37.2269,37.21,37.21,89806.0
2019-02-25 14:55:00,43.98,44.03,43.98,44.0,93847.0,37.21,37.2523,37.21,37.2269,93847.0
2019-02-25 15:00:00,44.0,44.02,43.95,43.96,86047.0,37.2269,37.2438,37.1846,37.193,86047.0
2019-02-25 15:05:00,43.95,43.97,43.9,43.97,140718.0,37.1846,37.2015,37.1423,37.2015,140718.0
2019-02-25 15:10:00,43.97,44.03,43.96,43.98,254585.0,37.2015,37.2523,37.193,37.21,254585.0
2019-02-25 15:15:00,43.98,44.03,43.98,43.99,121847.0,37.21,37.2523,37.21,37.2184,121847.0
2019-02-25 15:20:00,44.0,44.02,43.97,43.98,76860.0,37.2269,37.2438,37.2015,37.21,76860.0
2019-02-25 15:25:00,43.98,43.99,43.84,43.84,71023.0,37.21,37.2184,37.0915,37.0915,71023.0
2019-02-25 15:30:00,43.84,43.97,43.84,43.96,164416.0,37.0915,37.2015,37.0915,37.193,164416.0
2019-02-25 15:35:00,43.96,43.98,43.94,43.98,118039.0,37.193,37.21,37.1761,37.21,118039.0
2019-02-25 15:40:00,43.98,44.02,43.97,44.01,252179.0,37.21,37.2438,37.2015,37.2353,252179.0
2019-02-25 15:45:00,44.01,44.02,43.9,43.95,229778.0,37.2353,37.2438,37.1423,37.1846,229778.0
2019-02-25 15:50:00,43.95,43.98,43.82,43.85,300748.0,37.1846,37.21,37.0746,37.1,300748.0
2019-02-25 15:55:00,43.86,43.88,43.76,43.84,691032.0,37.1084,37.1253,37.0238,37.0915,691032.0
2019-02-26 09:30:00,43.63,43.83,43.61,43.65,111975.0,36.9138,37.083,36.8969,36.9307,111975.0
2019-02-26 09:35:00,43.65,44.0,43.65,43.9,69962.0,36.9307,37.2269,36.9307,37.1423,69962.0
2019-02-26 09:40:00,43.91,43.93,43.83,43.87,58190.0,37.1507,37.1676,37.083,37.1169,58190.0
2019-02-26 09:45:00,43.86,43.92,43.81,43.9,57050.0,37.1084,37.1592,37.0661,37.1423,57050.0
2019-02-26 09:50:00,43.9,44.09,43.89,44.05,74823.0,37.1423,37.303,37.1338,37.2692,74823.0
2019-02-26 09:55:00,44.04,44.16,44.04,44.08,263633.0,37.2607,37.3622,37.2607,37.2946,263633.0
2019-02-26 10:00:00,44.09,44.31,44.08,44.23,277422.0,37.303,37.4892,37.2946,37.4215,277422.0
2019-02-26 10:05:00,44.24,44.29,44.12,44.15,130989.0,37.4299,37.4722,37.3284,37.3538,130989.0
2019-02-26 10:10:00,44.14,44.17,44.04,44.17,96241.0,37.3453,37.3707,37.2607,37.3707,96241.0
2019-02-26 10:15:00,44.16,44.28,44.16,44.25,76978.0,37.3622,37.4638,37.3622,37.4384,76978.0
2019-02-26 10:20:00,44.25,44.4,44.22,44.4,58915.0,37.4384,37.5653,37.413,37.5653,58915.0
2019-02-26 10:25:00,44.4,44.5,44.37,44.43,169292.0,37.5653,37.6499,37.5399,37.5907,169292.0
2019-02-26 10:30:00,44.43,44.58,44.41,44.5,362318.0,37.5907,37.7176,37.5738,37.6499,362318.0
2019-02-26 10:35:00,44.5,44.5,44.37,44.42,70156.0,37.6499,37.6499,37.5399,37.5822,70156.0
2019-02-26 10:40:00,44.42,44.43,44.35,44.36,36773.0,37.5822,37.5907,37.523,37.5315,36773.0
2019-02-26 10:45:00,44.36,44.46,44.34,44.45,33165.0,37.5315,37.6161,37.5145,37.6076,33165.0
2019-02-26 10:50:00,44.45,44.46,44.32,44.33,39685.0,37.6076,37.6161,37.4976,37.5061,39685.0
2019-02-26 10:55:00,44.33,44.33,44.26,44.27,46298.0,37.5061,37.5061,37.4468,37.4553,46298.0
2019-02-26 11:00:00,44.26,44.31,44.25,44.29,61131.0,37.4468,37.4892,37.4384,37.4722,61131.0
2019-02-26 11:05:00,44.29,44.39,44.28,44.34,191082.0,37.4722,37.5568,37.4638,37.5145,191082.0
2019-02-26 11:10:00,44.34,44.36,44.29,44.36,56236.0,37.5145,37.5315,37.4722,37.5315,56236.0
2019-02-26 11:15:00,44.37,44.5,44.36,44.38,108974.0,37.5399,37.6499,37.5315,37.5484,108974.0
2019-02-26 11:20:00,44.38,44.44,44.36,44.42,43539.0,37.5484,37.5991,37.5315,37.5822,43539.0
2019-02-26 11:25:00,44.42,44.51,44.41,44.51,33099.0,37.5822,37.6584,37.5738,37.6584,33099.0
2019-02-26 11:30:00,44.51,44.55,44.46,44.49,50608.0,37.6584,37.6922,37.6161,37.6414,50608.0
2019-02-26 11:35:00,44.48,44.54,44.45,44.52,63797.0,37.633,37.6837,37.6076,37.6668,63797.0
2019-02-26 11:40:00,44.53,44.59,44.52,44.57,81340.0,37.6753,37.7261,37.6668,37.7091,81340.0
2019-02-26 11:45:00,44.57,44.65,44.54,44.65,57100.0,37.7091,37.7768,37.6837,37.7768,57100.0
2019-02-26 11:50:00,44.65,44.74,44.59,44.73,218323.0,37.7768,37.853,37.7261,37.8445,218323.0
2019-02-26 11:55:00,44.74,44.74,44.54,44.55,40687.0,37.853,37.853,37.6837,37.6922,40687.0
2019-02-26 12:00:00,44.54,44.55,44.49,44.53,48333.0,37.6837,37.6922,37.6414,37.6753,48333.0
2019-02-26 12:05:00,44.52,44.56,44.49,44.52,43279.0,37.6668,37.7007,37.6414,37.6668,43279.0
2019-02-26 12:10:00,44.52,44.53,44.49,44.51,28462.0,37.6668,37.6753,37.6414,37.6584,28462.0
2019-02-26 12:15:00,44.51,44.53,44.49,44.53,23991.0,37.6584,37.6753,37.6414,37.6753,23991.0
2019-02-26 12:20:00,44.52,44.55,44.52,44.54,18743.0,37.6668,37.6922,37.6668,37.6837,18743.0
2019-02-26 12:25:00,44.54,44.57,44.53,44.57,24462.0,37.6837,37.7091,37.6753,37.7091,24462.0
2019-02-26 12:30:00,44.57,44.59,44.46,44.46,42915.0,37.7091,37.7261,37.6161,37.6161,42915.0
2019-02-26 12:35:00,44.46,44.51,44.44,44.51,31392.0,37.6161,37.6584,37.5991,37.6584,31392.0
2019-02-26 12:40:00,44.51,44.6,44.5,44.6,24181.0,37.6584,37.7345,37.6499,37.7345,24181.0
2019-02-26 12:45:00,44.59,44.6,44.49,44.53,25870.0,37.7261,37.7345,37.6414,37.6753,25870.0
2019-02-26 12:50:00,44.54,44.57,44.54,44.54,19932.0,37.6837,37.7091,37.6837,37.6837,19932.0
2019-02-26 12:55:00,44.55,44.57,44.54,44.54,18287.0,37.6922,37.7091,37.6837,37.6837,18287.0
2019-02-26 13:00:00,44.55,44.57,44.49,44.5,31845.0,37.6922,37.7091,37.6414,37.6499,31845.0
2019-02-26 13:05:00,44.49,44.52,44.45,44.5,26768.0,37.6414,37.6668,37.6076,37.6499,26768.0
2019-02-26 13:10:00,44.5,44.52,44.49,44.52,12618.0,37.6499,37.6668,37.6414,37.6668,12618.0
2019-02-26 13:15:00,44.52,44.55,44.45,44.45,20555.0,37.6668,37.6922,37.6076,37.6076,20555.0
2019-02-26 13:20:00,44.45,44.49,44.45,44.46,23657.0,37.6076,37.6414,37.6076,37.6161,23657.0
2019-02-26 13:25:00,44.45,44.46,44.42,44.46,21624.0,37.6076,37.6161,37.5822,37.6161,21624.0
2019-02-26 13:30:00,44.46,44.46,44.37,44.37,20572.0,37.6161,37.6161,37.5399,37.5399,20572.0
2019-02-26 13:35:00,44.38,44.41,44.34,44.36,29516.0,37.5484,37.5738,37.5145,37.5315,29516.0
2019-02-26 13:40:00,44.35,44.39,44.34,44.38,45050.0,37.523,37.5568,37.5145,37.5484,45050.0
2019-02-26 13:45:00,44.38,44.42,44.37,44.39,14450.0,37.5484,37.5822,37.5399,37.5568,14450.0
2019-02-26 13:50:00,44.39,44.42,44.38,44.39,22492.0,37.5568,37.5822,37.5484,37.5568,22492.0
2019-02-26 13:55:00,44.4,44.41,44.34,44.34,16025.0,37.5653,37.5738,37.5145,37.5145,16025.0
2019-02-26 14:00:00,44.35,44.45,44.35,44.42,31477.0,37.523,37.6076,37.523,37.5822,31477.0
2019-02-26 14:05:00,44.41,44.41,44.38,44.4,25308.0,37.5738,37.5738,37.5484,37.5653,25308.0
2019-02-26 14:10:00,44.4,44.4,44.36,44.37,16460.0,37.5653,37.5653,37.5315,37.5399,16460.0
2019-02-26 14:15:00,44.37,44.37,44.29,44.32,34172.0,37.5399,37.5399,37.4722,37.4976,34172.0
2019-02-26 14:20:00,44.32,44.34,44.25,44.29,31826.0,37.4976,37.5145,37.4384,37.4722,31826.0
2019-02-26 14:25:00,44.29,44.29,44.25,44.26,14136.0,37.4722,37.4722,37.4384,37.4468,14136.0
2019-02-26 14:30:00,44.26,44.29,44.25,44.29,19782.0,37.4468,37.4722,37.4384,37.4722,19782.0
2019-02-26 14:35:00,44.29,44.35,44.28,44.34,41831.0,37.4722,37.523,37.4638,37.5145,41831.0
2019-02-26 14:40:00,44.34,44.34,44.3,44.32,39922.0,37.5145,37.5145,37.4807,37.4976,39922.0
2019-02-26 14:45:00,44.32,44.35,44.31,44.34,37888.0,37.4976,37.523,37.4892,37.5145,37888.0
2019-02-26 14:50:00,44.32,44.36,44.29,44.35,50125.0,37.4976,37.5315,37.4722,37.523,50125.0
2019-02-26 14:55:00,44.35,44.35,44.29,44.3,29238.0,37.523,37.523,37.4722,37.4807,29238.0
2019-02-26 15:00:00,44.3,44.37,44.29,44.35,33482.0,37.4807,37.5399,37.4722,37.523,33482.0
2019-02-26 15:05:00,44.35,44.35,44.28,44.29,36115.0,37.523,37.523,37.4638,37.4722,36115.0
2019-02-26 15:10:00,44.29,44.3,44.19,44.2,35175.0,37.4722,37.4807,37.3876,37.3961,35175.0
2019-02-26 15:15:00,44.19,44.26,44.18,44.2,27508.0,37.3876,37.4468,37.3792,37.3961,27508.0
2019-02-26 15:20:00,44.19,44.23,44.15,44.18,27928.0,37.3876,37.4215,37.3538,37.3792,27928.0
2019-02-26 15:25:00,44.18,44.18,44.13,44.14,32644.0,37.3792,37.3792,37.3369,37.3453,32644.0
2019-02-26 15:30:00,44.14,44.18,44.11,44.14,64109.0,37.3453,37.3792,37.3199,37.3453,64109.0
2019-02-26 15:35:00,44.14,44.14,44.01,44.02,59569.0,37.3453,37.3453,37.2353,37.2438,59569.0
2019-02-26 15:40:00,44.02,44.06,44.01,44.04,55761.0,37.2438,37.2776,37.2353,37.2607,55761.0
2019-02-26 15:45:00,44.04,44.04,44.0,44.01,67072.0,37.2607,37.2607,37.2269,37.2353,67072.0
2019-02-26 15:50:00,44.01,44.05,43.95,44.01,131257.0,37.2353,37.2692,37.1846,37.2353,131257.0
2019-02-26 15:55:00,44.01,44.02,43.86,43.86,266599.0,37.2353,37.2438,37.1084,37.1084,266599.0
2019-02-27 09:30:00,43.85,43.89,43.54,43.67,67208.0,37.1,37.1338,36.8377,36.9477,67208.0
2019-02-27 09:35:00,43.65,43.75,43.56,43.66,63480.0,36.9307,37.0154,36.8546,36.9392,63480.0
2019-02-27 09:40:00,43.67,43.79,43.57,43.63,52493.0,36.9477,37.0492,36.8631,36.9138,52493.0
2019-02-27 09:45:00,43.62,43.62,43.46,43.46,60206.0,36.9054,36.9054,36.77,36.77,60206.0
2019-02-27 09:50:00,43.46,43.47,43.4,43.43,47975.0,36.77,36.7785,36.7192,36.7446,47975.0
2019-02-27 09:55:00,43.43,43.48,43.38,43.45,47377.0,36.7446,36.7869,36.7023,36.7615,47377.0
2019-02-27 10:00:00,43.45,43.46,43.34,43.41,47732.0,36.7615,36.77,36.6685,36.7277,47732.0
2019-02-27 10:05:00,43.41,43.53,43.4,43.52,42642.0,36.7277,36.8292,36.7192,36.8208,42642.0
2019-02-27 10:10:00,43.52,43.52,43.24,43.24,86034.0,36.8208,36.8208,36.5839,36.5839,86034.0
2019-02-27 10:15:00,43.24,43.34,43.2,43.31,33370.0,36.5839,36.6685,36.55,36.6431,33370.0
2019-02-27 10:20:00,43.31,43.32,43.25,43.25,24634.0,36.6431,36.6515,36.5923,36.5923,24634.0
2019-02-27 10:25:00,43.25,43.27,43.17,43.24,27890.0,36.5923,36.6092,36.5246,36.5839,27890.0
2019-02-27 10:30:00,43.24,43.33,43.21,43.33,61519.0,36.5839,36.66,36.5585,36.66,61519.0
2019-02-27 10:35:00,43.32,43.34,43.24,43.32,36889.0,36.6515,36.6685,36.5839,36.6515,36889.0
2019-02-27 10:40:00,43.32,43.35,43.26,43.29,90642.0,36.6515,36.6769,36.6008,36.6262,90642.0
2019-02-27 10:45:00,43.29,43.34,43.19,43.34,73174.0,36.6262,36.6685,36.5416,36.6685,73174.0
2019-02-27 10:50:00,43.34,43.38,43.32,43.33,50852.0,36.6685,36.7023,36.6515,36.66,50852.0
2019-02-27 10:55:00,43.33,43.41,43.3,43.41,36450.0,36.66,36.7277,36.6346,36.7277,36450.0
2019-02-27 11:00:00,43.4,43.54,43.38,43.39,102257.0,36.7192,36.8377,36.7023,36.7108,102257.0
2019-02-27 11:05:00,43.39,43.42,43.34,43.42,25927.0,36.7108,36.7362,36.6685,36.7362,25927.0
2019-02-27 11:10:00,43.42,43.44,43.33,43.4,43040.0,36.7362,36.7531,36.66,36.7192,43040.0
2019-02-27 11:15:00,43.4,43.43,43.38,43.43,42483.0,36.7192,36.7446,36.7023,36.7446,42483.0
2019-02-27 11:20:00,43.43,43.49,43.43,43.46,69442.0,36.7446,36.7954,36.7446,36.77,69442.0
2019-02-27 11:25:00,43.46,43.49,43.38,43.39,23011.0,36.77,36.7954,36.7023,36.7108,23011.0
2019-02-27 11:30:00,43.39,43.46,43.39,43.44,43621.0,36.7108,36.77,36.7108,36.7531,43621.0
2019-02-27 11:35:00,43.44,43.5,43.43,43.49,35979.0,36.7531,36.8038,36.7446,36.7954,35979.0
2019-02-27 11:40:00,43.49,43.51,43.48,43.48,36435.0,36.7954,36.8123,36.7869,36.7869,36435.0
2019-02-27 11:45:00,43.47,43.51,43.44,43.5,19993.0,36.7785,36.8123,36.7531,36.8038,19993.0
2019-02-27 11:50:00,43.51,43.54,43.47,43.5,127037.0,36.8123,36.8377,36.7785,36.8038,127037.0
2019-02-27 11:55:00,43.5,43.51,43.47,43.47,36123.0,36.8038,36.8123,36.7785,36.7785,36123.0
2019-02-27 12:00:00,43.47,43.49,43.44,43.48,21377.0,36.7785,36.7954,36.7531,36.7869,21377.0
2019-02-27 12:05:00,43.49,43.57,43.48,43.57,13130.0,36.7954,36.8631,36.7869,36.8631,13130.0
2019-02-27 12:10:00,43.57,43.57,43.5,43.55,29621.0,36.8631,36.8631,36.8038,36.8461,29621.0
2019-02-27 12:15:00,43.55,43.57,43.47,43.53,64628.0,36.8461,36.8631,36.7785,36.8292,64628.0
2019-02-27 12:20:00,43.52,43.53,43.46,43.51,31695.0,36.8208,36.8292,36.77,36.8123,31695.0
2019-02-27 12:25:00,43.5,43.52,43.48,43.48,40409.0,36.8038,36.8208,36.7869,36.7869,40409.0
2019-02-27 12:30:00,43.48,43.54,43.48,43.54,13731.0,36.7869,36.8377,36.7869,36.8377,13731.0
2019-02-27 12:35:00,43.54,43.57,43.53,43.57,10199.0,36.8377,36.8631,36.8292,36.8631,10199.0
2019-02-27 12:40:00,43.57,43.59,43.54,43.55,19571.0,36.8631,36.88,36.8377,36.8461,19571.0
2019-02-27 12:45:00,43.55,43.6,43.54,43.55,35530.0,36.8461,36.8884,36.8377,36.8461,35530.0
2019-02-27 12:50:00,43.56,43.57,43.43,43.44,53904.0,36.8546,36.8631,36.7446,36.7531,53904.0
2019-02-27 12:55:00,43.44,43.49,43.44,43.46,44304.0,36.7531,36.7954,36.7531,36.77,44304.0
2019-02-27 13:00:00,43.47,43.54,43.46,43.54,16550.0,36.7785,36.8377,36.77,36.8377,16550.0
2019-02-27 13:05:00,43.54,43.6,43.53,43.56,19972.0,36.8377,36.8884,36.8292,36.8546,19972.0
2019-02-27 13:10:00,43.57,43.62,43.55,43.56,100473.0,36.8631,36.9054,36.8461,36.8546,100473.0
2019-02-27 13:15:00,43.57,43.58,43.54,43.57,29282.0,36.8631,36.8715,36.8377,36.8631,29282.0
2019-02-27 13:20:00,43.56,43.64,43.56,43.63,19297.0,36.8546,36.9223,36.8546,36.9138,19297.0
2019-02-27 13:25:00,43.63,43.64,43.59,43.59,15613.0,36.9138,36.9223,36.88,36.88,15613.0
2019-02-27 13:30:00,43.59,43.61,43.55,43.58,44651.0,36.88,36.8969,36.8461,36.8715,44651.0
2019-02-27 13:35:00,43.57,43.58,43.52,43.52,16640.0,36.8631,36.8715,36.8208,36.8208,16640.0
2019-02-27 13:40:00,43.52,43.54,43.49,43.5,18572.0,36.8208,36.8377,36.7954,36.8038,18572.0
2019-02-27 13:45:00,43.5,43.6,43.49,43.6,21138.0,36.8038,36.8884,36.7954,36.8884,21138.0
2019-02-27 13:50:00,43.6,43.61,43.57,43.61,37697.0,36.8884,36.8969,36.8631,36.8969,37697.0
2019-02-27 13:55:00,43.61,43.62,43.55,43.55,37085.0,36.8969,36.9054,36.8461,36.8461,37085.0
2019-02-27 14:00:00,43.55,43.57,43.5,43.56,23718.0,36.8461,36.8631,36.8038,36.8546,23718.0
2019-02-27 14:05:00,43.57,43.57,43.52,43.52,23526.0,36.8631,36.8631,36.8208,36.8208,23526.0
2019-02-27 14:10:00,43.52,43.53,43.5,43.52,38235.0,36.8208,36.8292,36.8038,36.8208,38235.0
2019-02-27 14:15:00,43.52,43.53,43.49,43.49,118323.0,36.8208,36.8292,36.7954,36.7954,118323.0
2019-02-27 14:20:00,43.5,43.5,43.45,43.5,22821.0,36.8038,36.8038,36.7615,36.8038,22821.0
2019-02-27 14:25:00,43.48,43.5,43.45,43.48,55367.0,36.7869,36.8038,36.7615,36.7869,55367.0
2019-02-27 14:30:00,43.48,43.5,43.45,43.49,18437.0,36.7869,36.8038,36.7615,36.7954,18437.0
2019-02-27 14:35:00,43.48,43.49,43.43,43.45,22697.0,36.7869,36.7954,36.7446,36.7615,22697.0
2019-02-27 14:40:00,43.45,43.49,43.43,43.47,28570.0,36.7615,36.7954,36.7446,36.7785,28570.0
2019-02-27 14:45:00,43.47,43.48,43.42,43.43,14267.0,36.7785,36.7869,36.7362,36.7446,14267.0
2019-02-27 14:50:00,43.43,43.45,43.37,43.39,31949.0,36.7446,36.7615,36.6939,36.7108,31949.0
2019-02-27 14:55:00,43.39,43.43,43.37,43.41,22270.0,36.7108,36.7446,36.6939,36.7277,22270.0
2019-02-27 15:00:00,43.41,43.45,43.37,43.39,31288.0,36.7277,36.7615,36.6939,36.7108,31288.0
2019-02-27 15:05:00,43.4,43.44,43.38,43.41,59767.0,36.7192,36.7531,36.7023,36.7277,59767.0
2019-02-27 15:10:00,43.41,43.44,43.36,43.39,33363.0,36.7277,36.7531,36.6854,36.7108,33363.0
2019-02-27 15:15:00,43.38,43.43,43.35,43.43,181729.0,36.7023,36.7446,36.6769,36.7446,181729.0
2019-02-27 15:20:00,43.42,43.44,43.38,43.41,38188.0,36.7362,36.7531,36.7023,36.7277,38188.0
2019-02-27 15:25:00,43.41,43.44,43.38,43.39,63831.0,36.7277,36.7531,36.7023,36.7108,63831.0
2019-02-27 15:30:00,43.38,43.4,43.35,43.38,57033.0,36.7023,36.7192,36.6769,36.7023,57033.0
2019-02-27 15:35:00,43.39,43.44,43.38,43.43,63135.0,36.7108,36.7531,36.7023,36.7446,63135.0
2019-02-27 15:40:00,43.43,43.44,43.37,43.4,64427.0,36.7446,36.7531,36.6939,36.7192,64427.0
2019-02-27 15:45:00,43.41,43.43,43.38,43.43,126630.0,36.7277,36.7446,36.7023,36.7446,126630.0
2019-02-27 15:50:00,43.43,43.46,43.39,43.46,125186.0,36.7446,36.77,36.7108,36.77,125186.0
2019-02-27 15:55:00,43.46,43.49,43.44,43.47,241060.0,36.77,36.7954,36.7531,36.7785,241060.0
2019-02-28 09:30:00,43.69,43.76,43.58,43.6,75236.0,36.9646,37.0238,36.8715,36.8884,75236.0
2019-02-28 09:35:00,43.6,43.73,43.57,43.61,27950.0,36.8884,36.9984,36.8631,36.8969,27950.0
2019-02-28 09:40:00,43.6,43.66,43.48,43.54,20511.0,36.8884,36.9392,36.7869,36.8377,20511.0
2019-02-28 09:45:00,43.55,43.56,43.4,43.42,24460.0,36.8461,36.8546,36.7192,36.7362,24460.0
2019-02-28 09:50:00,43.43,43.46,43.36,43.38,20866.0,36.7446,36.77,36.6854,36.7023,20866.0
2019-02-28 09:55:00,43.38,43.48,43.38,43.46,35471.0,36.7023,36.7869,36.7023,36.77,35471.0
2019-02-28 10:00:00,43.45,43.51,43.38,43.4,141163.0,36.7615,36.8123,36.7023,36.7192,141163.0
2019-02-28 10:05:00,43.4,43.4,43.3,43.31,21059.0,36.7192,36.7192,36.6346,36.6431,21059.0
2019-02-28 10:10:00,43.3,43.41,43.27,43.39,27125.0,36.6346,36.7277,36.6092,36.7108,27125.0
2019-02-28 10:15:00,43.39,43.43,43.37,43.38,16971.0,36.7108,36.7446,36.6939,36.7023,16971.0
2019-02-28 10:20:00,43.37,43.39,43.31,43.31,16939.0,36.6939,36.7108,36.6431,36.6431,16939.0
2019-02-28 10:25:00,43.3,43.3,43.2,43.24,46441.0,36.6346,36.6346,36.55,36.5839,46441.0
2019-02-28 10:30:00,43.25,43.32,43.24,43.29,16669.0,36.5923,36.6515,36.5839,36.6262,16669.0
2019-02-28 10:35:00,43.29,43.31,43.24,43.26,14550.0,36.6262,36.6431,36.5839,36.6008,14550.0
2019-02-28 10:40:00,43.26,43.26,43.14,43.16,23960.0,36.6008,36.6008,36.4993,36.5162,23960.0
2019-02-28 10:45:00,43.16,43.22,43.15,43.16,18205.0,36.5162,36.5669,36.5077,36.5162,18205.0
2019-02-28 10:50:00,43.16,43.18,43.1,43.18,19858.0,36.5162,36.5331,36.4654,36.5331,19858.0
2019-02-28 10:55:00,43.17,43.21,43.16,43.2,22523.0,36.5246,36.5585,36.5162,36.55,22523.0
2019-02-28 11:00:00,43.19,43.23,43.16,43.19,21419.0,36.5416,36.5754,36.5162,36.5416,21419.0
2019-02-28 11:05:00,43.19,43.19,43.16,43.17,19332.0,36.5416,36.5416,36.5162,36.5246,19332.0
2019-02-28 11:10:00,43.18,43.2,43.15,43.2,15316.0,36.5331,36.55,36.5077,36.55,15316.0
2019-02-28 11:15:00,43.21,43.29,43.2,43.27,19522.0,36.5585,36.6262,36.55,36.6092,19522.0
2019-02-28 11:20:00,43.28,43.34,43.28,43.33,28016.0,36.6177,36.6685,36.6177,36.66,28016.0
2019-02-28 11:25:00,43.33,43.35,43.26,43.27,24433.0,36.66,36.6769,36.6008,36.6092,24433.0
2019-02-28 11:30:00,43.27,43.29,43.24,43.29,17763.0,36.6092,36.6262,36.5839,36.6262,17763.0
2019-02-28 11:35:00,43.28,43.31,43.24,43.28,37127.0,36.6177,36.6431,36.5839,36.6177,37127.0
2019-02-28 11:40:00,43.28,43.29,43.24,43.26,13361.0,36.6177,36.6262,36.5839,36.6008,13361.0
2019-02-28 11:45:00,43.25,43.29,43.22,43.24,31240.0,36.5923,36.6262,36.5669,36.5839,31240.0
2019-02-28 11:50:00,43.24,43.25,43.22,43.24,15692.0,36.5839,36.5923,36.5669,36.5839,15692.0
2019-02-28 11:55:00,43.24,43.24,43.19,43.2,14209.0,36.5839,36.5839,36.5416,36.55,14209.0
2019-02-28 12:00:00,43.2,43.23,43.19,43.2,17160.0,36.55,36.5754,36.5416,36.55,17160.0
2019-02-28 12:05:00,43.19,43.28,43.19,43.27,20197.0,36.5416,36.6177,36.5416,36.6092,20197.0
2019-02-28 12:10:00,43.27,43.29,43.27,43.27,10729.0,36.6092,36.6262,36.6092,36.6092,10729.0
2019-02-28 12:15:00,43.28,43.3,43.25,43.29,24674.0,36.6177,36.6346,36.5923,36.6262,24674.0
2019-02-28 12:20:00,43.3,43.39,43.29,43.35,97856.0,36.6346,36.7108,36.6262,36.6769,97856.0
2019-02-28 12:25:00,43.35,43.36,43.29,43.31,48278.0,36.6769,36.6854,36.6262,36.6431,48278.0
2019-02-28 12:30:00,43.3,43.31,43.29,43.3,13793.0,36.6346,36.6431,36.6262,36.6346,13793.0
2019-02-28 12:35:00,43.29,43.31,43.27,43.31,18166.0,36.6262,36.6431,36.6092,36.6431,18166.0
2019-02-28 12:40:00,43.31,43.33,43.28,43.29,15986.0,36.6431,36.66,36.6177,36.6262,15986.0
2019-02-28 12:45:00,43.3,43.32,43.29,43.3,12911.0,36.6346,36.6515,36.6262,36.6346,12911.0
2019-02-28 12:50:00,43.3,43.34,43.29,43.34,12392.0,36.6346,36.6685,36.6262,36.6685,12392.0
2019-02-28 12:55:00,43.35,43.4,43.35,43.4,16277.0,36.6769,36.7192,36.6769,36.7192,16277.0
2019-02-28 13:00:00,43.39,43.4,43.37,43.37,11991.0,36.7108,36.7192,36.6939,36.6939,11991.0
2019-02-28 13:05:00,43.37,43.39,43.35,43.35,10334.0,36.6939,36.7108,36.6769,36.6769,10334.0
2019-02-28 13:10:00,43.35,43.35,43.29,43.29,29754.0,36.6769,36.6769,36.6262,36.6262,29754.0
2019-02-28 13:15:00,43.29,43.31,43.26,43.27,140022.0,36.6262,36.6431,36.6008,36.6092,140022.0
2019-02-28 13:20:00,43.27,43.28,43.22,43.22,21516.0,36.6092,36.6177,36.5669,36.5669,21516.0
2019-02-28 13:25:00,43.22,43.23,43.21,43.23,18156.0,36.5669,36.5754,36.5585,36.5754,18156.0
2019-02-28 13:30:00,43.23,43.3,43.23,43.3,23340.0,36.5754,36.6346,36.5754,36.6346,23340.0
2019-02-28 13:35:00,43.3,43.31,43.28,43.3,20779.0,36.6346,36.6431,36.6177,36.6346,20779.0
2019-02-28 13:40:00,43.29,43.3,43.27,43.29,21925.0,36.6262,36.6346,36.6092,36.6262,21925.0
2019-02-28 13:45:00,43.28,43.29,43.22,43.23,39939.0,36.6177,36.6262,36.5669,36.5754,39939.0
2019-02-28 13:50:00,43.23,43.27,43.23,43.27,18047.0,36.5754,36.6092,36.5754,36.6092,18047.0
2019-02-28 13:55:00,43.26,43.27,43.24,43.27,23976.0,36.6008,36.6092,36.5839,36.6092,23976.0
2019-02-28 14:00:00,43.26,43.27,43.2,43.24,26121.0,36.6008,36.6092,36.55,36.5839,26121.0
2019-02-28 14:05:00,43.24,43.25,43.23,43.24,19133.0,36.5839,36.5923,36.5754,36.5839,19133.0
2019-02-28 14:10:00,43.25,43.25,43.23,43.25,16682.0,36.5923,36.5923,36.5754,36.5923,16682.0
2019-02-28 14:15:00,43.25,43.32,43.24,43.31,23394.0,36.5923,36.6515,36.5839,36.6431,23394.0
2019-02-28 14:20:00,43.32,43.34,43.31,43.31,51389.0,36.6515,36.6685,36.6431,36.6431,51389.0
2019-02-28 14:25:00,43.3,43.33,43.3,43.33,21393.0,36.6346,36.66,36.6346,36.66,21393.0
2019-02-28 14:30:00,43.33,43.33,43.22,43.23,40215.0,36.66,36.66,36.5669,36.5754,40215.0
2019-02-28 14:35:00,43.23,43.27,43.22,43.26,14118.0,36.5754,36.6092,36.5669,36.6008,14118.0
2019-02-28 14:40:00,43.26,43.27,43.24,43.24,13116.0,36.6008,36.6092,36.5839,36.5839,13116.0
2019-02-28 14:45:00,43.25,43.25,43.2,43.22,20776.0,36.5923,36.5923,36.55,36.5669,20776.0
2019-02-28 14:50:00,43.22,43.23,43.15,43.16,31610.0,36.5669,36.5754,36.5077,36.5162,31610.0
2019-02-28 14:55:00,43.16,43.22,43.15,43.19,27658.0,36.5162,36.5669,36.5077,36.5416,27658.0
2019-02-28 15:00:00,43.19,43.25,43.19,43.25,19710.0,36.5416,36.5923,36.5416,36.5923,19710.0
2019-02-28 15:05:00,43.24,43.25,43.2,43.25,27232.0,36.5839,36.5923,36.55,36.5923,27232.0
2019-02-28 15:10:00,43.24,43.28,43.24,43.24,23447.0,36.5839,36.6177,36.5839,36.5839,23447.0
2019-02-28 15:15:00,43.25,43.26,43.19,43.24,31905.0,36.5923,36.6008,36.5416,36.5839,31905.0
2019-02-28 15:20:00,43.23,43.25,43.16,43.17,64856.0,36.5754,36.5923,36.5162,36.5246,64856.0
2019-02-28 15:25:00,43.17,43.19,43.15,43.15,70202.0,36.5246,36.5416,36.5077,36.5077,70202.0
2019-02-28 15:30:00,43.15,43.19,43.12,43.17,60456.0,36.5077,36.5416,36.4823,36.5246,60456.0
2019-02-28 15:35:00,43.16,43.24,43.16,43.19,83665.0,36.5162,36.5839,36.5162,36.5416,83665.0
2019-02-28 15:40:00,43.19,43.2,43.15,43.19,68690.0,36.5416,36.55,36.5077,36.5416,68690.0
2019-02-28 15:45:00,43.18,43.18,43.09,43.11,138348.0,36.5331,36.5331,36.457,36.4739,138348.0
2019-02-28 15:50:00,43.11,43.16,43.1,43.13,79613.0,36.4739,36.5162,36.4654,36.4908,79613.0
2019-02-28 15:55:00,43.13,43.23,43.11,43.2,409520.0,36.4908,36.5754,36.4739,36.55,409520.0
2019-03-01 09:30:00,43.48,43.52,43.39,43.47,139946.0,36.7869,36.8208,36.7108,36.7785,139946.0
2019-03-01 09:35:00,43.47,43.51,43.43,43.48,107745.0,36.7785,36.8123,36.7446,36.7869,107745.0
2019-03-01 09:40:00,43.48,43.59,43.45,43.58,299865.0,36.7869,36.88,36.7615,36.8715,299865.0
2019-03-01 09:45:00,43.58,43.66,43.53,43.64,205205.0,36.8715,36.9392,36.8292,36.9223,205205.0
2019-03-01 09:50:00,43.64,43.64,43.47,43.48,62899.0,36.9223,36.9223,36.7785,36.7869,62899.0
2019-03-01 09:55:00,43.48,43.48,43.2,43.21,80885.0,36.7869,36.7869,36.55,36.5585,80885.0
2019-03-01 10:00:00,43.2,43.31,43.16,43.24,107062.0,36.55,36.6431,36.5162,36.5839,107062.0
2019-03-01 10:05:00,43.25,43.28,43.11,43.12,87404.0,36.5923,36.6177,36.4739,36.4823,87404.0
2019-03-01 10:10:00,43.12,43.22,43.05,43.18,120494.0,36.4823,36.5669,36.4231,36.5331,120494.0
2019-03-01 10:15:00,43.19,43.26,43.14,43.26,61720.0,36.5416,36.6008,36.4993,36.6008,61720.0
2019-03-01 10:20:00,43.25,43.25,43.12,43.16,43052.0,36.5923,36.5923,36.4823,36.5162,43052.0
2019-03-01 10:25:00,43.16,43.26,43.14,43.25,26211.0,36.5162,36.6008,36.4993,36.5923,26211.0
2019-03-01 10:30:00,43.25,43.26,43.18,43.24,31900.0,36.5923,36.6008,36.5331,36.5839,31900.0
2019-03-01 10:35:00,43.25,43.25,43.14,43.16,31331.0,36.5923,36.5923,36.4993,36.5162,31331.0
2019-03-01 10:40:00,43.15,43.28,43.12,43.28,25910.0,36.5077,36.6177,36.4823,36.6177,25910.0
2019-03-01 10:45:00,43.28,43.33,43.26,43.33,18896.0,36.6177,36.66,36.6008,36.66,18896.0
2019-03-01 10:50:00,43.32,43.33,43.27,43.33,27303.0,36.6515,36.66,36.6092,36.66,27303.0
2019-03-01 10:55:00,43.33,43.36,43.31,43.36,14576.0,36.66,36.6854,36.6431,36.6854,14576.0
2019-03-01 11:00:00,43.35,43.5,43.35,43.43,42557.0,36.6769,36.8038,36.6769,36.7446,42557.0
2019-03-01 11:05:00,43.44,43.47,43.42,43.46,53371.0,36.7531,36.7785,36.7362,36.77,53371.0
2019-03-01 11:10:00,43.46,43.46,43.35,43.35,34262.0,36.77,36.77,36.6769,36.6769,34262.0
2019-03-01 11:15:00,43.36,43.38,43.31,43.35,37644.0,36.6854,36.7023,36.6431,36.6769,37644.0
2019-03-01 11:20:00,43.34,43.38,43.3,43.31,24191.0,36.6685,36.7023,36.6346,36.6431,24191.0
2019-03-01 11:25:00,43.32,43.4,43.31,43.34,25443.0,36.6515,36.7192,36.6431,36.6685,25443.0
2019-03-01 11:30:00,43.34,43.38,43.34,43.36,53312.0,36.6685,36.7023,36.6685,36.6854,53312.0
2019-03-01 11:35:00,43.37,43.41,43.34,43.41,28383.0,36.6939,36.7277,36.6685,36.7277,28383.0
2019-03-01 11:40:00,43.41,43.41,43.3,43.3,17775.0,36.7277,36.7277,36.6346,36.6346,17775.0
2019-03-01 11:45:00,43.3,43.32,43.19,43.2,16558.0,36.6346,36.6515,36.5416,36.55,16558.0
2019-03-01 11:50:00,43.2,43.2,43.13,43.14,36249.0,36.55,36.55,36.4908,36.4993,36249.0
2019-03-01 11:55:00,43.14,43.21,43.1,43.16,16040.0,36.4993,36.5585,36.4654,36.5162,16040.0
2019-03-01 12:00:00,43.16,43.19,43.14,43.18,30990.0,36.5162,36.5416,36.4993,36.5331,30990.0
2019-03-01 12:05:00,43.18,43.22,43.16,43.18,27299.0,36.5331,36.5669,36.5162,36.5331,27299.0
2019-03-01 12:10:00,43.18,43.19,43.13,43.18,30229.0,36.5331,36.5416,36.4908,36.5331,30229.0
2019-03-01 12:15:00,43.18,43.2,43.14,43.19,28864.0,36.5331,36.55,36.4993,36.5416,28864.0
2019-03-01 12:20:00,43.19,43.25,43.18,43.25,24219.0,36.5416,36.5923,36.5331,36.5923,24219.0
2019-03-01 12:25:00,43.25,43.27,43.24,43.25,27804.0,36.5923,36.6092,36.5839,36.5923,27804.0
2019-03-01 12:30:00,43.26,43.26,43.23,43.23,23412.0,36.6008,36.6008,36.5754,36.5754,23412.0
2019-03-01 12:35:00,43.25,43.25,43.19,43.21,20066.0,36.5923,36.5923,36.5416,36.5585,20066.0
2019-03-01 12:40:00,43.19,43.28,43.19,43.26,19371.0,36.5416,36.6177,36.5416,36.6008,19371.0
2019-03-01 12:45:00,43.26,43.31,43.25,43.3,18907.0,36.6008,36.6431,36.5923,36.6346,18907.0
2019-03-01 12:50:00,43.31,43.34,43.3,43.33,17939.0,36.6431,36.6685,36.6346,36.66,17939.0
2019-03-01 12:55:00,43.33,43.33,43.29,43.3,22969.0,36.66,36.66,36.6262,36.6346,22969.0
2019-03-01 13:00:00,43.3,43.31,43.27,43.27,18783.0,36.6346,36.6431,36.6092,36.6092,18783.0
2019-03-01 13:05:00,43.26,43.3,43.26,43.29,16931.0,36.6008,36.6346,36.6008,36.6262,16931.0
2019-03-01 13:10:00,43.29,43.29,43.25,43.27,22470.0,36.6262,36.6262,36.5923,36.6092,22470.0
2019-03-01 13:15:00,43.27,43.28,43.24,43.25,21450.0,36.6092,36.6177,36.5839,36.5923,21450.0
2019-03-01 13:20:00,43.25,43.28,43.25,43.27,11574.0,36.5923,36.6177,36.5923,36.6092,11574.0
2019-03-01 13:25:00,43.27,43.29,43.26,43.27,28578.0,36.6092,36.6262,36.6008,36.6092,28578.0
2019-03-01 13:30:00,43.28,43.3,43.26,43.3,37379.0,36.6177,36.6346,36.6008,36.6346,37379.0
2019-03-01 13:35:00,43.29,43.3,43.23,43.23,16242.0,36.6262,36.6346,36.5754,36.5754,16242.0
2019-03-01 13:40:00,43.23,43.29,43.23,43.27,22657.0,36.5754,36.6262,36.5754,36.6092,22657.0
2019-03-01 13:45:00,43.28,43.28,43.24,43.27,17193.0,36.6177,36.6177,36.5839,36.6092,17193.0
2019-03-01 13:50:00,43.27,43.27,43.23,43.23,14183.0,36.6092,36.6092,36.5754,36.5754,14183.0
2019-03-01 13:55:00,43.24,43.24,43.2,43.21,40273.0,36.5839,36.5839,36.55,36.5585,40273.0
2019-03-01 14:00:00,43.21,43.26,43.2,43.24,101101.0,36.5585,36.6008,36.55,36.5839,101101.0
2019-03-01 14:05:00,43.23,43.29,43.23,43.29,22936.0,36.5754,36.6262,36.5754,36.6262,22936.0
2019-03-01 14:10:00,43.29,43.3,43.27,43.29,15995.0,36.6262,36.6346,36.6092,36.6262,15995.0
2019-03-01 14:15:00,43.29,43.3,43.27,43.27,17935.0,36.6262,36.6346,36.6092,36.6092,17935.0
2019-03-01 14:20:00,43.28,43.36,43.27,43.35,31165.0,36.6177,36.6854,36.6092,36.6769,31165.0
2019-03-01 14:25:00,43.35,43.36,43.3,43.3,35893.0,36.6769,36.6854,36.6346,36.6346,35893.0
2019-03-01 14:30:00,43.31,43.32,43.28,43.3,22151.0,36.6431,36.6515,36.6177,36.6346,22151.0
2019-03-01 14:35:00,43.3,43.34,43.29,43.34,23127.0,36.6346,36.6685,36.6262,36.6685,23127.0
2019-03-01 14:40:00,43.33,43.34,43.28,43.32,60446.0,36.66,36.6685,36.6177,36.6515,60446.0
2019-03-01 14:45:00,43.31,43.32,43.28,43.3,32006.0,36.6431,36.6515,36.6177,36.6346,32006.0
2019-03-01 14:50:00,43.29,43.32,43.27,43.3,64059.0,36.6262,36.6515,36.6092,36.6346,64059.0
2019-03-01 14:55:00,43.29,43.3,43.28,43.29,27008.0,36.6262,36.6346,36.6177,36.6262,27008.0
2019-03-01 15:00:00,43.29,43.31,43.25,43.29,36842.0,36.6262,36.6431,36.5923,36.6262,36842.0
2019-03-01 15:05:00,43.29,43.3,43.27,43.28,30659.0,36.6262,36.6346,36.6092,36.6177,30659.0
2019-03-01 15:10:00,43.28,43.28,43.24,43.25,44416.0,36.6177,36.6177,36.5839,36.5923,44416.0
2019-03-01 15:15:00,43.25,43.25,43.16,43.17,115713.0,36.5923,36.5923,36.5162,36.5246,115713.0
2019-03-01 15:20:00,43.18,43.21,43.17,43.2,47051.0,36.5331,36.5585,36.5246,36.55,47051.0
2019-03-01 15:25:00,43.19,43.23,43.18,43.23,32478.0,36.5416,36.5754,36.5331,36.5754,32478.0
2019-03-01 15:30:00,43.23,43.24,43.18,43.2,31359.0,36.5754,36.5839,36.5331,36.55,31359.0
2019-03-01 15:35:00,43.2,43.24,43.19,43.21,75684.0,36.55,36.5839,36.5416,36.5585,75684.0
2019-03-01 15:40:00,43.21,43.29,43.2,43.29,75888.0,36.5585,36.6262,36.55,36.6262,75888.0
2019-03-01 15:45:00,43.29,43.31,43.24,43.26,111488.0,36.6262,36.6431,36.5839,36.6008,111488.0
2019-03-01 15:50:00,43.26,43.28,43.23,43.24,163753.0,36.6008,36.6177,36.5754,36.5839,163753.0
2019-03-01 15:55:00,43.24,43.25,43.2,43.24,402608.0,36.5839,36.5923,36.55,36.5839,402608.0
2019-03-04 09:30:00,43.42,43.51,43.34,43.39,59088.0,36.7362,36.8123,36.6685,36.7108,59088.0
2019-03-04 09:35:00,43.39,43.57,43.28,43.57,77051.0,36.7108,36.8631,36.6177,36.8631,77051.0
2019-03-04 09:40:00,43.56,43.66,43.55,43.62,64891.0,36.8546,36.9392,36.8461,36.9054,64891.0
2019-03-04 09:45:00,43.63,43.64,43.5,43.57,75149.0,36.9138,36.9223,36.8038,36.8631,75149.0
2019-03-04 09:50:00,43.57,43.68,43.54,43.64,62641.0,36.8631,36.9561,36.8377,36.9223,62641.0
2019-03-04 09:55:00,43.64,43.72,43.63,43.68,109898.0,36.9223,36.99,36.9138,36.9561,109898.0
2019-03-04 10:00:00,43.69,43.77,43.67,43.75,48408.0,36.9646,37.0323,36.9477,37.0154,48408.0
2019-03-04 10:05:00,43.74,43.85,43.72,43.85,42796.0,37.0069,37.1,36.99,37.1,42796.0
2019-03-04 10:10:00,43.84,43.91,43.81,43.82,130257.0,37.0915,37.1507,37.0661,37.0746,130257.0
2019-03-04 10:15:00,43.82,43.9,43.78,43.84,48271.0,37.0746,37.1423,37.0407,37.0915,48271.0
2019-03-04 10:20:00,43.84,43.84,43.72,43.74,46308.0,37.0915,37.0915,36.99,37.0069,46308.0
2019-03-04 10:25:00,43.74,43.79,43.7,43.79,44273.0,37.0069,37.0492,36.9731,37.0492,44273.0
2019-03-04 10:30:00,43.79,43.8,43.67,43.68,34292.0,37.0492,37.0577,36.9477,36.9561,34292.0
2019-03-04 10:35:00,43.68,43.7,43.64,43.67,29234.0,36.9561,36.9731,36.9223,36.9477,29234.0
2019-03-04 10:40:00,43.66,43.71,43.64,43.71,89930.0,36.9392,36.9815,36.9223,36.9815,89930.0
2019-03-04 10:45:00,43.71,43.83,43.71,43.81,32139.0,36.9815,37.083,36.9815,37.0661,32139.0
2019-03-04 10:50:00,43.8,43.84,43.77,43.8,28354.0,37.0577,37.0915,37.0323,37.0577,28354.0
2019-03-04 10:55:00,43.79,43.85,43.76,43.84,82354.0,37.0492,37.1,37.0238,37.0915,82354.0
2019-03-04 11:00:00,43.84,43.86,43.81,43.83,39133.0,37.0915,37.1084,37.0661,37.083,39133.0
2019-03-04 11:05:00,43.83,43.87,43.77,43.77,41345.0,37.083,37.1169,37.0323,37.0323,41345.0
2019-03-04 11:10:00,43.77,43.85,43.76,43.85,27826.0,37.0323,37.1,37.0238,37.1,27826.0
2019-03-04 11:15:00,43.84,43.92,43.82,43.92,23365.0,37.0915,37.1592,37.0746,37.1592,23365.0
2019-03-04 11:20:00,43.92,43.95,43.76,43.77,26241.0,37.1592,37.1846,37.0238,37.0323,26241.0
2019-03-04 11:25:00,43.77,43.79,43.68,43.68,24125.0,37.0323,37.0492,36.9561,36.9561,24125.0
2019-03-04 11:30:00,43.68,43.7,43.55,43.58,35610.0,36.9561,36.9731,36.8461,36.8715,35610.0
2019-03-04 11:35:00,43.58,43.61,43.51,43.51,31436.0,36.8715,36.8969,36.8123,36.8123,31436.0
2019-03-04 11:40:00,43.51,43.55,43.41,43.43,46763.0,36.8123,36.8461,36.7277,36.7446,46763.0
2019-03-04 11:45:00,43.42,43.44,43.37,43.4,40367.0,36.7362,36.7531,36.6939,36.7192,40367.0
2019-03-04 11:50:00,43.41,43.45,43.34,43.39,34797.0,36.7277,36.7615,36.6685,36.7108,34797.0
2019-03-04 11:55:00,43.39,43.39,43.26,43.37,67648.0,36.7108,36.7108,36.6008,36.6939,67648.0
2019-03-04 12:00:00,43.36,43.48,43.32,43.45,39955.0,36.6854,36.7869,36.6515,36.7615,39955.0
2019-03-04 12:05:00,43.45,43.46,43.36,43.37,768463.0,36.7615,36.77,36.6854,36.6939,768463.0
2019-03-04 12:10:00,43.37,43.37,43.23,43.27,153375.0,36.6939,36.6939,36.5754,36.6092,153375.0
2019-03-04 12:15:00,43.27,43.28,43.02,43.05,113938.0,36.6092,36.6177,36.3977,36.4231,113938.0
2019-03-04 12:20:00,43.03,43.11,43.0,43.05,61149.0,36.4062,36.4739,36.3808,36.4231,61149.0
2019-03-04 12:25:00,43.05,43.11,43.0,43.09,56615.0,36.4231,36.4739,36.3808,36.457,56615.0
2019-03-04 12:30:00,43.08,43.11,43.02,43.02,40740.0,36.4485,36.4739,36.3977,36.3977,40740.0
2019-03-04 12:35:00,43.02,43.03,42.9,42.93,52268.0,36.3977,36.4062,36.2962,36.3216,52268.0
2019-03-04 12:40:00,42.92,42.93,42.83,42.83,40276.0,36.3131,36.3216,36.237,36.237,40276.0
2019-03-04 12:45:00,42.84,42.87,42.75,42.79,50920.0,36.2454,36.2708,36.1693,36.2031,50920.0
2019-03-04 12:50:00,42.78,42.85,42.76,42.84,33433.0,36.1947,36.2539,36.1778,36.2454,33433.0
2019-03-04 12:55:00,42.84,42.85,42.74,42.77,34475.0,36.2454,36.2539,36.1608,36.1862,34475.0
2019-03-04 13:00:00,42.77,42.78,42.71,42.73,30722.0,36.1862,36.1947,36.1354,36.1524,30722.0
2019-03-04 13:05:00,42.72,42.77,42.66,42.66,39330.0,36.1439,36.1862,36.0931,36.0931,39330.0
2019-03-04 13:10:00,42.66,42.78,42.65,42.76,25149.0,36.0931,36.1947,36.0847,36.1778,25149.0
2019-03-04 13:15:00,42.76,42.85,42.74,42.84,24459.0,36.1778,36.2539,36.1608,36.2454,24459.0
2019-03-04 13:20:00,42.83,42.86,42.81,42.85,27339.0,36.237,36.2624,36.2201,36.2539,27339.0
2019-03-04 13:25:00,42.84,42.92,42.81,42.91,20222.0,36.2454,36.3131,36.2201,36.3047,20222.0
2019-03-04 13:30:00,42.91,42.93,42.88,42.9,19026.0,36.3047,36.3216,36.2793,36.2962,19026.0
2019-03-04 13:35:00,42.9,42.95,42.89,42.92,24159.0,36.2962,36.3385,36.2877,36.3131,24159.0
2019-03-04 13:40:00,42.91,43.0,42.91,43.0,17571.0,36.3047,36.3808,36.3047,36.3808,17571.0
2019-03-04 13:45:00,43.0,43.0,42.93,42.97,18998.0,36.3808,36.3808,36.3216,36.3554,18998.0
2019-03-04 13:50:00,42.96,43.08,42.93,43.08,145705.0,36.347,36.4485,36.3216,36.4485,145705.0
2019-03-04 13:55:00,43.08,43.12,43.06,43.11,123601.0,36.4485,36.4823,36.4316,36.4739,123601.0
2019-03-04 14:00:00,43.11,43.16,43.11,43.16,49427.0,36.4739,36.5162,36.4739,36.5162,49427.0
2019-03-04 14:05:00,43.16,43.24,43.14,43.18,50252.0,36.5162,36.5839,36.4993,36.5331,50252.0
2019-03-04 14:10:00,43.17,43.22,43.15,43.22,27447.0,36.5246,36.5669,36.5077,36.5669,27447.0
2019-03-04 14:15:00,43.21,43.23,43.18,43.22,34055.0,36.5585,36.5754,36.5331,36.5669,34055.0
2019-03-04 14:20:00,43.22,43.25,43.19,43.25,35894.0,36.5669,36.5923,36.5416,36.5923,35894.0
2019-03-04 14:25:00,43.25,43.27,43.24,43.25,38009.0,36.5923,36.6092,36.5839,36.5923,38009.0
2019-03-04 14:30:00,43.25,43.28,43.22,43.24,48371.0,36.5923,36.6177,36.5669,36.5839,48371.0
2019-03-04 14:35:00,43.24,43.3,43.24,43.25,97756.0,36.5839,36.6346,36.5839,36.5923,97756.0
2019-03-04 14:40:00,43.25,43.32,43.22,43.28,42059.0,36.5923,36.6515,36.5669,36.6177,42059.0
2019-03-04 14:45:00,43.29,43.3,43.25,43.26,110112.0,36.6262,36.6346,36.5923,36.6008,110112.0
2019-03-04 14:50:00,43.26,43.35,43.25,43.32,80587.0,36.6008,36.6769,36.5923,36.6515,80587.0
2019-03-04 14:55:00,43.32,43.33,43.24,43.25,61189.0,36.6515,36.66,36.5839,36.5923,61189.0
2019-03-04 15:00:00,43.25,43.28,43.22,43.23,107352.0,36.5923,36.6177,36.5669,36.5754,107352.0
2019-03-04 15:05:00,43.23,43.29,43.22,43.25,88034.0,36.5754,36.6262,36.5669,36.5923,88034.0
2019-03-04 15:10:00,43.24,43.27,43.23,43.26,63370.0,36.5839,36.6092,36.5754,36.6008,63370.0
2019-03-04 15:15:00,43.26,43.37,43.25,43.37,74711.0,36.6008,36.6939,36.5923,36.6939,74711.0
2019-03-04 15:20:00,43.37,43.39,43.29,43.34,46259.0,36.6939,36.7108,36.6262,36.6685,46259.0
2019-03-04 15:25:00,43.34,43.44,43.34,43.42,44464.0,36.6685,36.7531,36.6685,36.7362,44464.0
2019-03-04 15:30:00,43.43,43.49,43.37,43.48,70148.0,36.7446,36.7954,36.6939,36.7869,70148.0
2019-03-04 15:35:00,43.48,43.52,43.42,43.48,97639.0,36.7869,36.8208,36.7362,36.7869,97639.0
2019-03-04 15:40:00,43.48,43.54,43.45,43.51,83472.0,36.7869,36.8377,36.7615,36.8123,83472.0
2019-03-04 15:45:00,43.51,43.53,43.48,43.48,111421.0,36.8123,36.8292,36.7869,36.7869,111421.0
2019-03-04 15:50:00,43.48,43.55,43.41,43.55,212685.0,36.7869,36.8461,36.7277,36.8461,212685.0
2019-03-04 15:55:00,43.54,43.56,43.5,43.51,471868.0,36.8377,36.8546,36.8038,36.8123,471868.0
2019-03-05 09:30:00,43.48,43.49,43.33,43.4,46868.0,36.7869,36.7954,36.66,36.7192,46868.0
2019-03-05 09:35:00,43.38,43.42,43.27,43.3,26521.0,36.7023,36.7362,36.6092,36.6346,26521.0
2019-03-05 09:40:00,43.31,43.34,43.11,43.11,22590.0,36.6431,36.6685,36.4739,36.4739,22590.0
2019-03-05 09:45:00,43.1,43.16,43.07,43.15,39235.0,36.4654,36.5162,36.44,36.5077,39235.0
2019-03-05 09:50:00,43.17,43.19,43.04,43.08,47637.0,36.5246,36.5416,36.4147,36.4485,47637.0
2019-03-05 09:55:00,43.08,43.15,43.04,43.1,14630.0,36.4485,36.5077,36.4147,36.4654,14630.0
2019-03-05 10:00:00,43.14,43.3,43.12,43.27,33192.0,36.4993,36.6346,36.4823,36.6092,33192.0
2019-03-05 10:05:00,43.28,43.32,43.2,43.27,69697.0,36.6177,36.6515,36.55,36.6092,69697.0
2019-03-05 10:10:00,43.26,43.27,43.19,43.2,159555.0,36.6008,36.6092,36.5416,36.55,159555.0
2019-03-05 10:15:00,43.21,43.21,43.02,43.02,27683.0,36.5585,36.5585,36.3977,36.3977,27683.0
2019-03-05 10:20:00,43.03,43.14,43.03,43.04,31272.0,36.4062,36.4993,36.4062,36.4147,31272.0
2019-03-05 10:25:00,43.04,43.04,42.97,42.99,31184.0,36.4147,36.4147,36.3554,36.3723,31184.0
2019-03-05 10:30:00,43.0,43.0,42.91,42.91,117214.0,36.3808,36.3808,36.3047,36.3047,117214.0
2019-03-05 10:35:00,42.91,42.91,42.86,42.88,30668.0,36.3047,36.3047,36.2624,36.2793,30668.0
2019-03-05 10:40:00,42.88,42.89,42.7,42.71,70919.0,36.2793,36.2877,36.127,36.1354,70919.0
2019-03-05 10:45:00,42.71,42.71,42.63,42.7,34482.0,36.1354,36.1354,36.0678,36.127,34482.0
2019-03-05 10:50:00,42.7,42.81,42.68,42.8,34828.0,36.127,36.2201,36.1101,36.2116,34828.0
2019-03-05 10:55:00,42.8,42.85,42.79,42.83,46335.0,36.2116,36.2539,36.2031,36.237,46335.0
2019-03-05 11:00:00,42.83,42.98,42.82,42.98,89143.0,36.237,36.3639,36.2285,36.3639,89143.0
2019-03-05 11:05:00,42.98,43.02,42.94,43.02,87470.0,36.3639,36.3977,36.33,36.3977,87470.0
2019-03-05 11:10:00,43.02,43.08,43.01,43.05,78832.0,36.3977,36.4485,36.3893,36.4231,78832.0
2019-03-05 11:15:00,43.05,43.08,43.03,43.08,58312.0,36.4231,36.4485,36.4062,36.4485,58312.0
2019-03-05 11:20:00,43.08,43.09,42.98,42.99,64810.0,36.4485,36.457,36.3639,36.3723,64810.0
2019-03-05 11:25:00,42.99,43.08,42.98,43.04,75866.0,36.3723,36.4485,36.3639,36.4147,75866.0
2019-03-05 11:30:00,43.04,43.25,43.02,43.24,38212.0,36.4147,36.5923,36.3977,36.5839,38212.0
2019-03-05 11:35:00,43.25,43.37,43.24,43.33,52781.0,36.5923,36.6939,36.5839,36.66,52781.0
2019-03-05 11:40:00,43.34,43.37,43.28,43.28,37811.0,36.6685,36.6939,36.6177,36.6177,37811.0
2019-03-05 11:45:00,43.28,43.3,43.2,43.2,20944.0,36.6177,36.6346,36.55,36.55,20944.0
2019-03-05 11:50:00,43.2,43.21,43.1,43.12,60379.0,36.55,36.5585,36.4654,36.4823,60379.0
2019-03-05 11:55:00,43.1,43.11,43.06,43.09,20054.0,36.4654,36.4739,36.4316,36.457,20054.0
2019-03-05 12:00:00,43.09,43.13,43.06,43.09,185991.0,36.457,36.4908,36.4316,36.457,185991.0
2019-03-05 12:05:00,43.09,43.12,43.06,43.06,15975.0,36.457,36.4823,36.4316,36.4316,15975.0
2019-03-05 12:10:00,43.06,43.09,43.05,43.08,14520.0,36.4316,36.457,36.4231,36.4485,14520.0
2019-03-05 12:15:00,43.07,43.08,43.03,43.05,11686.0,36.44,36.4485,36.4062,36.4231,11686.0
2019-03-05 12:20:00,43.04,43.08,43.03,43.08,10046.0,36.4147,36.4485,36.4062,36.4485,10046.0
2019-03-05 12:25:00,43.07,43.1,43.01,43.02,121640.0,36.44,36.4654,36.3893,36.3977,121640.0
2019-03-05 12:30:00,43.03,43.04,42.97,42.98,35120.0,36.4062,36.4147,36.3554,36.3639,35120.0
2019-03-05 12:35:00,42.98,42.98,42.94,42.96,26176.0,36.3639,36.3639,36.33,36.347,26176.0
2019-03-05 12:40:00,42.96,42.98,42.94,42.95,18513.0,36.347,36.3639,36.33,36.3385,18513.0
2019-03-05 12:45:00,42.94,42.96,42.9,42.94,30939.0,36.33,36.347,36.2962,36.33,30939.0
2019-03-05 12:50:00,42.94,42.96,42.91,42.95,24229.0,36.33,36.347,36.3047,36.3385,24229.0
2019-03-05 12:55:00,42.95,43.01,42.94,43.0,24773.0,36.3385,36.3893,36.33,36.3808,24773.0
2019-03-05 13:00:00,43.0,43.03,42.99,43.01,32943.0,36.3808,36.4062,36.3723,36.3893,32943.0
2019-03-05 13:05:00,43.02,43.02,42.97,42.98,27061.0,36.3977,36.3977,36.3554,36.3639,27061.0
2019-03-05 13:10:00,42.98,43.06,42.98,43.05,14973.0,36.3639,36.4316,36.3639,36.4231,14973.0
2019-03-05 13:15:00,43.05,43.05,42.96,42.97,25863.0,36.4231,36.4231,36.347,36.3554,25863.0
2019-03-05 13:20:00,42.96,43.0,42.96,42.97,20624.0,36.347,36.3808,36.347,36.3554,20624.0
2019-03-05 13:25:00,42.96,43.01,42.92,42.92,30796.0,36.347,36.3893,36.3131,36.3131,30796.0
2019-03-05 13:30:00,42.92,42.92,42.9,42.92,13665.0,36.3131,36.3131,36.2962,36.3131,13665.0
2019-03-05 13:35:00,42.93,42.98,42.93,42.93,12991.0,36.3216,36.3639,36.3216,36.3216,12991.0
2019-03-05 13:40:00,42.94,42.95,42.9,42.9,27728.0,36.33,36.3385,36.2962,36.2962,27728.0
2019-03-05 13:45:00,42.9,42.97,42.89,42.96,10687.0,36.2962,36.3554,36.2877,36.347,10687.0
2019-03-05 13:50:00,42.97,42.99,42.96,42.97,13603.0,36.3554,36.3723,36.347,36.3554,13603.0
2019-03-05 13:55:00,42.97,42.99,42.96,42.98,9697.0,36.3554,36.3723,36.347,36.3639,9697.0
2019-03-05 14:00:00,42.98,43.03,42.96,43.02,25007.0,36.3639,36.4062,36.347,36.3977,25007.0
2019-03-05 14:05:00,43.02,43.04,43.01,43.03,28686.0,36.3977,36.4147,36.3893,36.4062,28686.0
2019-03-05 14:10:00,43.03,43.05,43.02,43.04,12863.0,36.4062,36.4231,36.3977,36.4147,12863.0
2019-03-05 14:15:00,43.04,43.07,43.04,43.05,18650.0,36.4147,36.44,36.4147,36.4231,18650.0
2019-03-05 14:20:00,43.06,43.07,43.04,43.06,15148.0,36.4316,36.44,36.4147,36.4316,15148.0
2019-03-05 14:25:00,43.07,43.1,43.06,43.09,17732.0,36.44,36.4654,36.4316,36.457,17732.0
2019-03-05 14:30:00,43.09,43.11,43.04,43.04,32875.0,36.457,36.4739,36.4147,36.4147,32875.0
2019-03-05 14:35:00,43.04,43.07,43.01,43.07,18684.0,36.4147,36.44,36.3893,36.44,18684.0
2019-03-05 14:40:00,43.08,43.09,43.04,43.07,22065.0,36.4485,36.457,36.4147,36.44,22065.0
2019-03-05 14:45:00,43.08,43.09,43.05,43.07,18853.0,36.4485,36.457,36.4231,36.44,18853.0
2019-03-05 14:50:00,43.08,43.13,43.06,43.13,26606.0,36.4485,36.4908,36.4316,36.4908,26606.0
2019-03-05 14:55:00,43.13,43.14,43.1,43.12,27255.0,36.4908,36.4993,36.4654,36.4823,27255.0
2019-03-05 15:00:00,43.11,43.14,43.08,43.13,20213.0,36.4739,36.4993,36.4485,36.4908,20213.0
2019-03-05 15:05:00,43.12,43.12,43.07,43.08,28968.0,36.4823,36.4823,36.44,36.4485,28968.0
2019-03-05 15:10:00,43.08,43.09,43.06,43.07,14979.0,36.4485,36.457,36.4316,36.44,14979.0
2019-03-05 15:15:00,43.06,43.1,43.06,43.08,16799.0,36.4316,36.4654,36.4316,36.4485,16799.0
2019-03-05 15:20:00,43.08,43.15,43.07,43.15,27518.0,36.4485,36.5077,36.44,36.5077,27518.0
2019-03-05 15:25:00,43.15,43.17,43.13,43.14,22397.0,36.5077,36.5246,36.4908,36.4993,22397.0
2019-03-05 15:30:00,43.14,43.16,43.13,43.16,45941.0,36.4993,36.5162,36.4908,36.5162,45941.0
2019-03-05 15:35:00,43.16,43.26,43.16,43.25,116345.0,36.5162,36.6008,36.5162,36.5923,116345.0
2019-03-05 15:40:00,43.25,43.28,43.23,43.28,90542.0,36.5923,36.6177,36.5754,36.6177,90542.0
2019-03-05 15:45:00,43.28,43.32,43.23,43.23,104461.0,36.6177,36.6515,36.5754,36.5754,104461.0
2019-03-05 15:50:00,43.24,43.25,43.2,43.21,88681.0,36.5839,36.5923,36.55,36.5585,88681.0
2019-03-05 15:55:00,43.21,43.22,43.11,43.16,261528.0,36.5585,36.5669,36.4739,36.5162,261528.0
2019-03-06 09:30:00,43.08,43.3,43.0,43.26,49955.0,36.4485,36.6346,36.3808,36.6008,49955.0
2019-03-06 09:35:00,43.23,43.33,43.14,43.23,29629.0,36.5754,36.66,36.4993,36.5754,29629.0
2019-03-06 09:40:00,43.22,43.27,43.17,43.18,14753.0,36.5669,36.6092,36.5246,36.5331,14753.0
2019-03-06 09:45:00,43.19,43.27,43.1,43.23,36158.0,36.5416,36.6092,36.4654,36.5754,36158.0
2019-03-06 09:50:00,43.23,43.25,43.12,43.15,21918.0,36.5754,36.5923,36.4823,36.5077,21918.0
2019-03-06 09:55:00,43.13,43.18,43.1,43.15,21588.0,36.4908,36.5331,36.4654,36.5077,21588.0
2019-03-06 10:00:00,43.15,43.2,43.13,43.18,23352.0,36.5077,36.55,36.4908,36.5331,23352.0
2019-03-06 10:05:00,43.18,43.29,43.17,43.29,91417.0,36.5331,36.6262,36.5246,36.6262,91417.0
2019-03-06 10:10:00,43.29,43.3,43.19,43.22,46002.0,36.6262,36.6346,36.5416,36.5669,46002.0
2019-03-06 10:15:00,43.22,43.23,43.13,43.15,83356.0,36.5669,36.5754,36.4908,36.5077,83356.0
2019-03-06 10:20:00,43.15,43.19,43.14,43.15,65274.0,36.5077,36.5416,36.4993,36.5077,65274.0
2019-03-06 10:25:00,43.15,43.18,43.05,43.06,48683.0,36.5077,36.5331,36.4231,36.4316,48683.0
2019-03-06 10:30:00,43.07,43.12,43.05,43.05,162467.0,36.44,36.4823,36.4231,36.4231,162467.0
2019-03-06 10:35:00,43.05,43.08,43.02,43.06,30460.0,36.4231,36.4485,36.3977,36.4316,30460.0
2019-03-06 10:40:00,43.05,43.08,43.02,43.05,99697.0,36.4231,36.4485,36.3977,36.4231,99697.0
2019-03-06 10:45:00,43.05,43.08,42.99,43.01,51830.0,36.4231,36.4485,36.3723,36.3893,51830.0
2019-03-06 10:50:00,43.01,43.05,42.99,43.04,32069.0,36.3893,36.4231,36.3723,36.4147,32069.0
2019-03-06 10:55:00,43.04,43.07,43.01,43.02,31520.0,36.4147,36.44,36.3893,36.3977,31520.0
2019-03-06 11:00:00,43.01,43.03,42.98,42.98,38846.0,36.3893,36.4062,36.3639,36.3639,38846.0
2019-03-06 11:05:00,42.98,43.03,42.98,43.02,139831.0,36.3639,36.4062,36.3639,36.3977,139831.0
2019-03-06 11:10:00,43.02,43.06,43.0,43.05,68635.0,36.3977,36.4316,36.3808,36.4231,68635.0
2019-03-06 11:15:00,43.05,43.07,43.03,43.05,44119.0,36.4231,36.44,36.4062,36.4231,44119.0
2019-03-06 11:20:00,43.05,43.06,42.99,42.99,31348.0,36.4231,36.4316,36.3723,36.3723,31348.0
2019-03-06 11:25:00,42.99,43.02,42.97,42.99,32839.0,36.3723,36.3977,36.3554,36.3723,32839.0
2019-03-06 11:30:00,43.0,43.07,43.0,43.05,36285.0,36.3808,36.44,36.3808,36.4231,36285.0
2019-03-06 11:35:00,43.04,43.06,43.02,43.05,45489.0,36.4147,36.4316,36.3977,36.4231,45489.0
2019-03-06 11:40:00,43.04,43.05,42.97,42.98,23647.0,36.4147,36.4231,36.3554,36.3639,23647.0
2019-03-06 11:45:00,42.98,43.04,42.93,42.93,15004.0,36.3639,36.4147,36.3216,36.3216,15004.0
2019-03-06 11:50:00,42.93,42.93,42.85,42.88,128723.0,36.3216,36.3216,36.2539,36.2793,128723.0
2019-03-06 11:55:00,42.88,42.9,42.84,42.87,16546.0,36.2793,36.2962,36.2454,36.2708,16546.0
2019-03-06 12:00:00,42.86,42.92,42.85,42.88,22449.0,36.2624,36.3131,36.2539,36.2793,22449.0
2019-03-06 12:05:00,42.88,42.91,42.86,42.87,34246.0,36.2793,36.3047,36.2624,36.2708,34246.0
2019-03-06 12:10:00,42.87,42.88,42.85,42.86,22614.0,36.2708,36.2793,36.2539,36.2624,22614.0
2019-03-06 12:15:00,42.86,42.88,42.83,42.87,111385.0,36.2624,36.2793,36.237,36.2708,111385.0
2019-03-06 12:20:00,42.86,42.9,42.79,42.8,92643.0,36.2624,36.2962,36.2031,36.2116,92643.0
2019-03-06 12:25:00,42.8,42.83,42.75,42.77,29108.0,36.2116,36.237,36.1693,36.1862,29108.0
2019-03-06 12:30:00,42.77,42.81,42.77,42.78,22107.0,36.1862,36.2201,36.1862,36.1947,22107.0
2019-03-06 12:35:00,42.79,42.81,42.77,42.77,21541.0,36.2031,36.2201,36.1862,36.1862,21541.0
2019-03-06 12:40:00,42.76,42.8,42.73,42.75,14303.0,36.1778,36.2116,36.1524,36.1693,14303.0
2019-03-06 12:45:00,42.76,42.78,42.65,42.66,126302.0,36.1778,36.1947,36.0847,36.0931,126302.0
2019-03-06 12:50:00,42.66,42.72,42.62,42.62,26668.0,36.0931,36.1439,36.0593,36.0593,26668.0
2019-03-06 12:55:00,42.61,42.62,42.56,42.57,25580.0,36.0508,36.0593,36.0085,36.017,25580.0
2019-03-06 13:00:00,42.57,42.63,42.55,42.63,42111.0,36.017,36.0678,36.0001,36.0678,42111.0
2019-03-06 13:05:00,42.62,42.66,42.6,42.61,38499.0,36.0593,36.0931,36.0424,36.0508,38499.0
2019-03-06 13:10:00,42.61,42.67,42.6,42.65,20244.0,36.0508,36.1016,36.0424,36.0847,20244.0
2019-03-06 13:15:00,42.65,42.71,42.61,42.69,17696.0,36.0847,36.1354,36.0508,36.1185,17696.0
2019-03-06 13:20:00,42.68,42.7,42.65,42.68,14634.0,36.1101,36.127,36.0847,36.1101,14634.0
2019-03-06 13:25:00,42.67,42.72,42.66,42.69,15002.0,36.1016,36.1439,36.0931,36.1185,15002.0
2019-03-06 13:30:00,42.7,42.73,42.68,42.72,21603.0,36.127,36.1524,36.1101,36.1439,21603.0
2019-03-06 13:35:00,42.71,42.75,42.67,42.75,24532.0,36.1354,36.1693,36.1016,36.1693,24532.0
2019-03-06 13:40:00,42.74,42.74,42.69,42.71,11369.0,36.1608,36.1608,36.1185,36.1354,11369.0
2019-03-06 13:45:00,42.7,42.71,42.64,42.66,19015.0,36.127,36.1354,36.0762,36.0931,19015.0
2019-03-06 13:50:00,42.65,42.7,42.64,42.7,12937.0,36.0847,36.127,36.0762,36.127,12937.0
2019-03-06 13:55:00,42.7,42.75,42.7,42.75,30351.0,36.127,36.1693,36.127,36.1693,30351.0
2019-03-06 14:00:00,42.75,42.79,42.73,42.75,37761.0,36.1693,36.2031,36.1524,36.1693,37761.0
2019-03-06 14:05:00,42.74,42.75,42.69,42.73,175969.0,36.1608,36.1693,36.1185,36.1524,175969.0
2019-03-06 14:10:00,42.74,42.77,42.72,42.72,23085.0,36.1608,36.1862,36.1439,36.1439,23085.0
2019-03-06 14:15:00,42.72,42.72,42.66,42.67,24510.0,36.1439,36.1439,36.0931,36.1016,24510.0
2019-03-06 14:20:00,42.66,42.7,42.65,42.7,29211.0,36.0931,36.127,36.0847,36.127,29211.0
2019-03-06 14:25:00,42.69,42.7,42.61,42.63,27419.0,36.1185,36.127,36.0508,36.0678,27419.0
2019-03-06 14:30:00,42.63,42.66,42.58,42.59,24146.0,36.0678,36.0931,36.0255,36.0339,24146.0
2019-03-06 14:35:00,42.6,42.68,42.6,42.67,18453.0,36.0424,36.1101,36.0424,36.1016,18453.0
2019-03-06 14:40:00,42.67,42.68,42.58,42.62,89534.0,36.1016,36.1101,36.0255,36.0593,89534.0
2019-03-06 14:45:00,42.6,42.62,42.58,42.6,26290.0,36.0424,36.0593,36.0255,36.0424,26290.0
2019-03-06 14:50:00,42.61,42.62,42.55,42.58,32048.0,36.0508,36.0593,36.0001,36.0255,32048.0
2019-03-06 14:55:00,42.59,42.59,42.5,42.53,37377.0,36.0339,36.0339,35.9578,35.9832,37377.0
2019-03-06 15:00:00,42.52,42.57,42.52,42.55,96070.0,35.9747,36.017,35.9747,36.0001,96070.0
2019-03-06 15:05:00,42.55,42.57,42.52,42.52,37447.0,36.0001,36.017,35.9747,35.9747,37447.0
2019-03-06 15:10:00,42.52,42.53,42.47,42.48,35389.0,35.9747,35.9832,35.9324,35.9409,35389.0
2019-03-06 15:15:00,42.48,42.49,42.42,42.43,47046.0,35.9409,35.9493,35.8901,35.8986,47046.0
2019-03-06 15:20:00,42.44,42.44,42.38,42.38,53915.0,35.907,35.907,35.8562,35.8562,53915.0
2019-03-06 15:25:00,42.39,42.46,42.36,42.46,45326.0,35.8647,35.9239,35.8393,35.9239,45326.0
2019-03-06 15:30:00,42.45,42.54,42.45,42.54,74771.0,35.9155,35.9916,35.9155,35.9916,74771.0
2019-03-06 15:35:00,42.52,42.55,42.48,42.49,57673.0,35.9747,36.0001,35.9409,35.9493,57673.0
2019-03-06 15:40:00,42.49,42.54,42.46,42.54,233857.0,35.9493,35.9916,35.9239,35.9916,233857.0
2019-03-06 15:45:00,42.54,42.55,42.48,42.49,102280.0,35.9916,36.0001,35.9409,35.9493,102280.0
2019-03-06 15:50:00,42.49,42.55,42.49,42.51,159954.0,35.9493,36.0001,35.9493,35.9662,159954.0
2019-03-06 15:55:00,42.51,42.55,42.49,42.5,395237.0,35.9662,36.0001,35.9493,35.9578,395237.0
2019-03-07 09:30:00,42.15,42.29,42.15,42.19,42104.0,35.6617,35.7801,35.6617,35.6955,42104.0
2019-03-07 09:35:00,42.2,42.22,41.71,41.74,95449.0,35.704,35.7209,35.2894,35.3148,95449.0
2019-03-07 09:40:00,41.76,41.83,41.6,41.72,45845.0,35.3317,35.3909,35.1963,35.2978,45845.0
2019-03-07 09:45:00,41.71,41.73,41.57,41.63,78749.0,35.2894,35.3063,35.1709,35.2217,78749.0
2019-03-07 09:50:00,41.63,41.72,41.6,41.69,50976.0,35.2217,35.2978,35.1963,35.2725,50976.0
2019-03-07 09:55:00,41.69,41.82,41.66,41.81,80201.0,35.2725,35.3825,35.2471,35.374,80201.0
2019-03-07 10:00:00,41.81,41.9,41.74,41.88,63095.0,35.374,35.4501,35.3148,35.4332,63095.0
2019-03-07 10:05:00,41.89,41.93,41.85,41.92,44687.0,35.4417,35.4755,35.4078,35.4671,44687.0
2019-03-07 10:10:00,41.91,42.06,41.87,42.05,91228.0,35.4586,35.5855,35.4248,35.577,91228.0
2019-03-07 10:15:00,42.05,42.09,41.95,41.97,46264.0,35.577,35.6109,35.4924,35.5094,46264.0
2019-03-07 10:20:00,41.97,41.99,41.88,41.97,103487.0,35.5094,35.5263,35.4332,35.5094,103487.0
2019-03-07 10:25:00,41.98,42.1,41.97,42.09,25053.0,35.5178,35.6193,35.5094,35.6109,25053.0
2019-03-07 10:30:00,42.09,42.24,42.08,42.21,21053.0,35.6109,35.7378,35.6024,35.7124,21053.0
2019-03-07 10:35:00,42.21,42.26,42.21,42.23,36785.0,35.7124,35.7547,35.7124,35.7293,36785.0
2019-03-07 10:40:00,42.22,42.24,42.18,42.2,19225.0,35.7209,35.7378,35.687,35.704,19225.0
2019-03-07 10:45:00,42.2,42.27,42.17,42.27,31514.0,35.704,35.7632,35.6786,35.7632,31514.0
2019-03-07 10:50:00,42.27,42.28,42.18,42.21,36239.0,35.7632,35.7716,35.687,35.7124,36239.0
2019-03-07 10:55:00,42.22,42.23,42.13,42.14,24531.0,35.7209,35.7293,35.6447,35.6532,24531.0
2019-03-07 11:00:00,42.13,42.22,42.12,42.14,75191.0,35.6447,35.7209,35.6363,35.6532,75191.0
2019-03-07 11:05:00,42.15,42.17,42.09,42.12,25783.0,35.6617,35.6786,35.6109,35.6363,25783.0
2019-03-07 11:10:00,42.12,42.17,42.1,42.17,19124.0,35.6363,35.6786,35.6193,35.6786,19124.0
2019-03-07 11:15:00,42.17,42.18,42.1,42.12,25517.0,35.6786,35.687,35.6193,35.6363,25517.0
2019-03-07 11:20:00,42.12,42.15,42.08,42.15,14959.0,35.6363,35.6617,35.6024,35.6617,14959.0
2019-03-07 11:25:00,42.16,42.3,42.16,42.28,23452.0,35.6701,35.7886,35.6701,35.7716,23452.0
2019-03-07 11:30:00,42.29,42.37,42.27,42.34,39742.0,35.7801,35.8478,35.7632,35.8224,39742.0
2019-03-07 11:35:00,42.34,42.4,42.31,42.34,48940.0,35.8224,35.8732,35.797,35.8224,48940.0
2019-03-07 11:40:00,42.34,42.39,42.31,42.39,26918.0,35.8224,35.8647,35.797,35.8647,26918.0
2019-03-07 11:45:00,42.39,42.4,42.28,42.29,37594.0,35.8647,35.8732,35.7716,35.7801,37594.0
2019-03-07 11:50:00,42.29,42.3,42.2,42.21,36137.0,35.7801,35.7886,35.704,35.7124,36137.0
2019-03-07 11:55:00,42.22,42.22,42.15,42.17,26751.0,35.7209,35.7209,35.6617,35.6786,26751.0
2019-03-07 12:00:00,42.16,42.2,42.12,42.18,30456.0,35.6701,35.704,35.6363,35.687,30456.0
2019-03-07 12:05:00,42.18,42.24,42.15,42.2,21038.0,35.687,35.7378,35.6617,35.704,21038.0
2019-03-07 12:10:00,42.2,42.22,42.16,42.19,21431.0,35.704,35.7209,35.6701,35.6955,21431.0
2019-03-07 12:15:00,42.19,42.21,42.07,42.09,29763.0,35.6955,35.7124,35.594,35.6109,29763.0
2019-03-07 12:20:00,42.08,42.11,42.06,42.1,31498.0,35.6024,35.6278,35.5855,35.6193,31498.0
2019-03-07 12:25:00,42.1,42.17,42.09,42.12,30547.0,35.6193,35.6786,35.6109,35.6363,30547.0
2019-03-07 12:30:00,42.11,42.26,42.08,42.24,57278.0,35.6278,35.7547,35.6024,35.7378,57278.0
2019-03-07 12:35:00,42.23,42.27,42.18,42.24,25060.0,35.7293,35.7632,35.687,35.7378,25060.0
2019-03-07 12:40:00,42.25,42.26,42.22,42.23,16526.0,35.7463,35.7547,35.7209,35.7293,16526.0
2019-03-07 12:45:00,42.23,42.29,42.23,42.27,13831.0,35.7293,35.7801,35.7293,35.7632,13831.0
2019-03-07 12:50:00,42.27,42.39,42.26,42.39,24103.0,35.7632,35.8647,35.7547,35.8647,24103.0
2019-03-07 12:55:00,42.39,42.4,42.35,42.38,27453.0,35.8647,35.8732,35.8309,35.8562,27453.0
2019-03-07 13:00:00,42.37,42.43,42.36,42.4,83799.0,35.8478,35.8986,35.8393,35.8732,83799.0
2019-03-07 13:05:00,42.41,42.41,42.31,42.31,49606.0,35.8816,35.8816,35.797,35.797,49606.0
2019-03-07 13:10:00,42.3,42.34,42.26,42.28,32691.0,35.7886,35.8224,35.7547,35.7716,32691.0
2019-03-07 13:15:00,42.27,42.33,42.25,42.26,53167.0,35.7632,35.8139,35.7463,35.7547,53167.0
2019-03-07 13:20:00,42.26,42.29,42.25,42.27,22885.0,35.7547,35.7801,35.7463,35.7632,22885.0
2019-03-07 13:25:00,42.27,42.32,42.26,42.31,25105.0,35.7632,35.8055,35.7547,35.797,25105.0
2019-03-07 13:30:00,42.31,42.32,42.27,42.29,30853.0,35.797,35.8055,35.7632,35.7801,30853.0
2019-03-07 13:35:00,42.28,42.31,42.26,42.3,11624.0,35.7716,35.797,35.7547,35.7886,11624.0
2019-03-07 13:40:00,42.3,42.33,42.3,42.33,12376.0,35.7886,35.8139,35.7886,35.8139,12376.0
2019-03-07 13:45:00,42.33,42.35,42.31,42.33,14764.0,35.8139,35.8309,35.797,35.8139,14764.0
2019-03-07 13:50:00,42.33,42.34,42.23,42.23,16230.0,35.8139,35.8224,35.7293,35.7293,16230.0
2019-03-07 13:55:00,42.23,42.24,42.22,42.24,12928.0,35.7293,35.7378,35.7209,35.7378,12928.0
2019-03-07 14:00:00,42.24,42.27,42.21,42.23,27293.0,35.7378,35.7632,35.7124,35.7293,27293.0
2019-03-07 14:05:00,42.24,42.24,42.17,42.19,18931.0,35.7378,35.7378,35.6786,35.6955,18931.0
2019-03-07 14:10:00,42.18,42.18,42.08,42.08,40643.0,35.687,35.687,35.6024,35.6024,40643.0
2019-03-07 14:15:00,42.08,42.09,42.04,42.08,39392.0,35.6024,35.6109,35.5686,35.6024,39392.0
2019-03-07 14:20:00,42.08,42.12,42.05,42.05,32241.0,35.6024,35.6363,35.577,35.577,32241.0
2019-03-07 14:25:00,42.05,42.11,42.02,42.09,26784.0,35.577,35.6278,35.5517,35.6109,26784.0
2019-03-07 14:30:00,42.09,42.14,42.0,42.01,123488.0,35.6109,35.6532,35.5347,35.5432,123488.0
2019-03-07 14:35:00,42.0,42.01,41.95,41.96,39278.0,35.5347,35.5432,35.4924,35.5009,39278.0
2019-03-07 14:40:00,41.95,41.99,41.93,41.93,62540.0,35.4924,35.5263,35.4755,35.4755,62540.0
2019-03-07 14:45:00,41.94,41.94,41.86,41.91,52383.0,35.484,35.484,35.4163,35.4586,52383.0
2019-03-07 14:50:00,41.9,41.93,41.87,41.91,53565.0,35.4501,35.4755,35.4248,35.4586,53565.0
2019-03-07 14:55:00,41.9,41.92,41.85,41.86,48633.0,35.4501,35.4671,35.4078,35.4163,48633.0
2019-03-07 15:00:00,41.87,41.87,41.73,41.73,83367.0,35.4248,35.4248,35.3063,35.3063,83367.0
2019-03-07 15:05:00,41.74,41.81,41.69,41.8,108689.0,35.3148,35.374,35.2725,35.3655,108689.0
2019-03-07 15:10:00,41.81,41.81,41.72,41.75,173782.0,35.374,35.374,35.2978,35.3232,173782.0
2019-03-07 15:15:00,41.74,41.88,41.74,41.88,94265.0,35.3148,35.4332,35.3148,35.4332,94265.0
2019-03-07 15:20:00,41.88,41.9,41.82,41.85,108248.0,35.4332,35.4501,35.3825,35.4078,108248.0
2019-03-07 15:25:00,41.85,41.86,41.74,41.74,161477.0,35.4078,35.4163,35.3148,35.3148,161477.0
2019-03-07 15:30:00,41.74,41.86,41.74,41.81,109281.0,35.3148,35.4163,35.3148,35.374,109281.0
2019-03-07 15:35:00,41.82,41.86,41.81,41.85,143478.0,35.3825,35.4163,35.374,35.4078,143478.0
2019-03-07 15:40:00,41.85,41.95,41.85,41.93,203738.0,35.4078,35.4924,35.4078,35.4755,203738.0
2019-03-07 15:45:00,41.94,41.99,41.91,41.94,198157.0,35.484,35.5263,35.4586,35.484,198157.0
2019-03-07 15:50:00,41.94,41.94,41.79,41.83,272777.0,35.484,35.484,35.3571,35.3909,272777.0
2019-03-07 15:55:00,41.83,41.87,41.8,41.81,541961.0,35.3909,35.4248,35.3655,35.374,541961.0
2019-03-08 09:30:00,41.3,41.38,41.16,41.23,107283.0,34.9425,35.0102,34.824,34.8833,107283.0
2019-03-08 09:35:00,41.22,41.35,41.2,41.24,61024.0,34.8748,34.9848,34.8579,34.8917,61024.0
2019-03-08 09:40:00,41.24,41.24,41.1,41.23,78665.0,34.8917,34.8917,34.7733,34.8833,78665.0
2019-03-08 09:45:00,41.23,41.54,41.23,41.52,63294.0,34.8833,35.1456,34.8833,35.1286,63294.0
2019-03-08 09:50:00,41.53,41.61,41.47,41.61,96512.0,35.1371,35.2048,35.0863,35.2048,96512.0
2019-03-08 09:55:00,41.61,41.69,41.55,41.56,47127.0,35.2048,35.2725,35.154,35.1625,47127.0
2019-03-08 10:00:00,41.56,41.64,41.51,41.64,64331.0,35.1625,35.2302,35.1202,35.2302,64331.0
2019-03-08 10:05:00,41.64,41.66,41.54,41.66,29297.0,35.2302,35.2471,35.1456,35.2471,29297.0
2019-03-08 10:10:00,41.66,41.7,41.49,41.49,78302.0,35.2471,35.2809,35.1032,35.1032,78302.0
2019-03-08 10:15:00,41.47,41.55,41.47,41.54,29500.0,35.0863,35.154,35.0863,35.1456,29500.0
2019-03-08 10:20:00,41.53,41.61,41.5,41.52,20627.0,35.1371,35.2048,35.1117,35.1286,20627.0
2019-03-08 10:25:00,41.52,41.63,41.5,41.58,25764.0,35.1286,35.2217,35.1117,35.1794,25764.0
2019-03-08 10:30:00,41.56,41.6,41.54,41.55,31371.0,35.1625,35.1963,35.1456,35.154,31371.0
2019-03-08 10:35:00,41.57,41.74,41.56,41.71,25055.0,35.1709,35.3148,35.1625,35.2894,25055.0
2019-03-08 10:40:00,41.71,41.87,41.69,41.86,25356.0,35.2894,35.4248,35.2725,35.4163,25356.0
2019-03-08 10:45:00,41.86,41.93,41.86,41.91,35106.0,35.4163,35.4755,35.4163,35.4586,35106.0
2019-03-08 10:50:00,41.91,41.91,41.78,41.82,23643.0,35.4586,35.4586,35.3486,35.3825,23643.0
2019-03-08 10:55:00,41.81,41.84,41.75,41.76,35279.0,35.374,35.3994,35.3232,35.3317,35279.0
2019-03-08 11:00:00,41.76,41.78,41.72,41.76,45534.0,35.3317,35.3486,35.2978,35.3317,45534.0
2019-03-08 11:05:00,41.76,41.79,41.67,41.71,30897.0,35.3317,35.3571,35.2555,35.2894,30897.0
2019-03-08 11:10:00,41.71,41.8,41.66,41.73,30415.0,35.2894,35.3655,35.2471,35.3063,30415.0
2019-03-08 11:15:00,41.72,41.77,41.71,41.71,24580.0,35.2978,35.3401,35.2894,35.2894,24580.0
2019-03-08 11:20:00,41.72,41.82,41.71,41.81,21554.0,35.2978,35.3825,35.2894,35.374,21554.0
2019-03-08 11:25:00,41.82,41.9,41.82,41.84,18594.0,35.3825,35.4501,35.3825,35.3994,18594.0
2019-03-08 11:30:00,41.84,41.9,41.83,41.84,20255.0,35.3994,35.4501,35.3909,35.3994,20255.0
2019-03-08 11:35:00,41.84,41.89,41.81,41.85,21912.0,35.3994,35.4417,35.374,35.4078,21912.0
2019-03-08 11:40:00,41.86,41.88,41.82,41.84,19278.0,35.4163,35.4332,35.3825,35.3994,19278.0
2019-03-08 11:45:00,41.84,41.89,41.83,41.84,15236.0,35.3994,35.4417,35.3909,35.3994,15236.0
2019-03-08 11:50:00,41.84,41.89,41.79,41.88,33571.0,35.3994,35.4417,35.3571,35.4332,33571.0
2019-03-08 11:55:00,41.88,41.88,41.77,41.78,18340.0,35.4332,35.4332,35.3401,35.3486,18340.0
2019-03-08 12:00:00,41.78,41.82,41.77,41.81,18036.0,35.3486,35.3825,35.3401,35.374,18036.0
2019-03-08 12:05:00,41.8,41.84,41.8,41.82,23470.0,35.3655,35.3994,35.3655,35.3825,23470.0
2019-03-08 12:10:00,41.82,41.9,41.81,41.9,11728.0,35.3825,35.4501,35.374,35.4501,11728.0
2019-03-08 12:15:00,41.89,41.95,41.86,41.86,81797.0,35.4417,35.4924,35.4163,35.4163,81797.0
2019-03-08 12:20:00,41.85,41.89,41.81,41.82,15227.0,35.4078,35.4417,35.374,35.3825,15227.0
2019-03-08 12:25:00,41.84,41.93,41.83,41.91,16408.0,35.3994,35.4755,35.3909,35.4586,16408.0
2019-03-08 12:30:00,41.91,41.96,41.89,41.91,35166.0,35.4586,35.5009,35.4417,35.4586,35166.0
2019-03-08 12:35:00,41.91,41.92,41.86,41.88,45194.0,35.4586,35.4671,35.4163,35.4332,45194.0
2019-03-08 12:40:00,41.88,41.9,41.86,41.89,22872.0,35.4332,35.4501,35.4163,35.4417,22872.0
2019-03-08 12:45:00,41.89,41.9,41.8,41.81,22897.0,35.4417,35.4501,35.3655,35.374,22897.0
2019-03-08 12:50:00,41.82,41.88,41.81,41.87,28103.0,35.3825,35.4332,35.374,35.4248,28103.0
2019-03-08 12:55:00,41.88,41.88,41.82,41.82,16787.0,35.4332,35.4332,35.3825,35.3825,16787.0
2019-03-08 13:00:00,41.83,41.86,41.82,41.83,20494.0,35.3909,35.4163,35.3825,35.3909,20494.0
2019-03-08 13:05:00,41.84,41.88,41.83,41.84,24686.0,35.3994,35.4332,35.3909,35.3994,24686.0
2019-03-08 13:10:00,41.84,41.89,41.84,41.87,16023.0,35.3994,35.4417,35.3994,35.4248,16023.0
2019-03-08 13:15:00,41.87,41.89,41.84,41.86,19225.0,35.4248,35.4417,35.3994,35.4163,19225.0
2019-03-08 13:20:00,41.86,41.87,41.8,41.87,28325.0,35.4163,35.4248,35.3655,35.4248,28325.0
2019-03-08 13:25:00,41.86,41.91,41.85,41.91,14670.0,35.4163,35.4586,35.4078,35.4586,14670.0
2019-03-08 13:30:00,41.91,41.92,41.86,41.87,17550.0,35.4586,35.4671,35.4163,35.4248,17550.0
2019-03-08 13:35:00,41.87,41.95,41.86,41.95,16365.0,35.4248,35.4924,35.4163,35.4924,16365.0
2019-03-08 13:40:00,41.96,41.96,41.93,41.93,14588.0,35.5009,35.5009,35.4755,35.4755,14588.0
2019-03-08 13:45:00,41.93,41.98,41.92,41.96,17804.0,35.4755,35.5178,35.4671,35.5009,17804.0
2019-03-08 13:50:00,41.96,41.97,41.92,41.92,11376.0,35.5009,35.5094,35.4671,35.4671,11376.0
2019-03-08 13:55:00,41.93,41.95,41.91,41.95,9678.0,35.4755,35.4924,35.4586,35.4924,9678.0
2019-03-08 14:00:00,41.95,41.97,41.9,41.91,15119.0,35.4924,35.5094,35.4501,35.4586,15119.0
2019-03-08 14:05:00,41.91,41.97,41.9,41.96,12989.0,35.4586,35.5094,35.4501,35.5009,12989.0
2019-03-08 14:10:00,41.96,41.98,41.93,41.94,11139.0,35.5009,35.5178,35.4755,35.484,11139.0
2019-03-08 14:15:00,41.95,41.98,41.95,41.98,8999.0,35.4924,35.5178,35.4924,35.5178,8999.0
2019-03-08 14:20:00,41.98,41.99,41.96,41.99,15155.0,35.5178,35.5263,35.5009,35.5263,15155.0
2019-03-08 14:25:00,41.98,42.01,41.97,41.97,21177.0,35.5178,35.5432,35.5094,35.5094,21177.0
2019-03-08 14:30:00,41.98,41.99,41.95,41.96,13985.0,35.5178,35.5263,35.4924,35.5009,13985.0
2019-03-08 14:35:00,41.96,41.99,41.96,41.98,30870.0,35.5009,35.5263,35.5009,35.5178,30870.0
2019-03-08 14:40:00,41.98,42.04,41.97,42.04,17669.0,35.5178,35.5686,35.5094,35.5686,17669.0
2019-03-08 14:45:00,42.03,42.04,42.01,42.02,32596.0,35.5601,35.5686,35.5432,35.5517,32596.0
2019-03-08 14:50:00,42.03,42.12,42.03,42.08,24383.0,35.5601,35.6363,35.5601,35.6024,24383.0
2019-03-08 14:55:00,42.08,42.08,42.0,42.01,13445.0,35.6024,35.6024,35.5347,35.5432,13445.0
2019-03-08 15:00:00,42.01,42.05,41.98,42.02,24280.0,35.5432,35.577,35.5178,35.5517,24280.0
2019-03-08 15:05:00,42.02,42.1,42.01,42.05,21276.0,35.5517,35.6193,35.5432,35.577,21276.0
2019-03-08 15:10:00,42.05,42.05,41.96,42.01,27651.0,35.577,35.577,35.5009,35.5432,27651.0
2019-03-08 15:15:00,42.01,42.02,41.93,41.96,26136.0,35.5432,35.5517,35.4755,35.5009,26136.0
2019-03-08 15:20:00,41.96,41.96,41.93,41.93,19214.0,35.5009,35.5009,35.4755,35.4755,19214.0
2019-03-08 15:25:00,41.94,41.96,41.92,41.93,25433.0,35.484,35.5009,35.4671,35.4755,25433.0
2019-03-08 15:30:00,41.93,42.01,41.91,41.97,46828.0,35.4755,35.5432,35.4586,35.5094,46828.0
2019-03-08 15:35:00,41.98,41.98,41.89,41.94,38649.0,35.5178,35.5178,35.4417,35.484,38649.0
2019-03-08 15:40:00,41.94,42.04,41.93,42.04,48183.0,35.484,35.5686,35.4755,35.5686,48183.0
2019-03-08 15:45:00,42.04,42.08,42.02,42.07,89447.0,35.5686,35.6024,35.5517,35.594,89447.0
2019-03-08 15:50:00,42.07,42.17,42.06,42.16,96226.0,35.594,35.6786,35.5855,35.6701,96226.0
2019-03-08 15:55:00,42.16,42.23,42.15,42.19,253699.0,35.6701,35.7293,35.6617,35.6955,253699.0
2019-03-11 09:30:00,42.46,42.51,42.37,42.41,43521.0,35.9239,35.9662,35.8478,35.8816,43521.0
2019-03-11 09:35:00,42.41,42.5,42.33,42.49,55920.0,35.8816,35.9578,35.8139,35.9493,55920.0
2019-03-11 09:40:00,42.48,42.57,42.48,42.49,28019.0,35.9409,36.017,35.9409,35.9493,28019.0
2019-03-11 09:45:00,42.48,42.53,42.43,42.47,38504.0,35.9409,35.9832,35.8986,35.9324,38504.0
2019-03-11 09:50:00,42.48,42.66,42.46,42.65,29979.0,35.9409,36.0931,35.9239,36.0847,29979.0
2019-03-11 09:55:00,42.64,42.71,42.64,42.71,20532.0,36.0762,36.1354,36.0762,36.1354,20532.0
2019-03-11 10:00:00,42.69,42.73,42.66,42.72,26634.0,36.1185,36.1524,36.0931,36.1439,26634.0
2019-03-11 10:05:00,42.72,42.79,42.67,42.77,20633.0,36.1439,36.2031,36.1016,36.1862,20633.0
2019-03-11 10:10:00,42.78,42.8,42.72,42.8,22488.0,36.1947,36.2116,36.1439,36.2116,22488.0
2019-03-11 10:15:00,42.8,42.85,42.78,42.84,46602.0,36.2116,36.2539,36.1947,36.2454,46602.0
2019-03-11 10:20:00,42.84,42.84,42.8,42.8,14890.0,36.2454,36.2454,36.2116,36.2116,14890.0
2019-03-11 10:25:00,42.79,42.79,42.75,42.78,15313.0,36.2031,36.2031,36.1693,36.1947,15313.0
2019-03-11 10:30:00,42.78,42.81,42.77,42.77,17377.0,36.1947,36.2201,36.1862,36.1862,17377.0
2019-03-11 10:35:00,42.77,42.84,42.76,42.84,18819.0,36.1862,36.2454,36.1778,36.2454,18819.0
2019-03-11 10:40:00,42.84,42.89,42.81,42.83,34695.0,36.2454,36.2877,36.2201,36.237,34695.0
2019-03-11 10:45:00,42.83,42.94,42.83,42.94,29017.0,36.237,36.33,36.237,36.33,29017.0
2019-03-11 10:50:00,42.94,43.08,42.93,43.06,55914.0,36.33,36.4485,36.3216,36.4316,55914.0
2019-03-11 10:55:00,43.07,43.07,42.96,42.97,45849.0,36.44,36.44,36.347,36.3554,45849.0
2019-03-11 11:00:00,42.97,42.97,42.89,42.92,44601.0,36.3554,36.3554,36.2877,36.3131,44601.0
2019-03-11 11:05:00,42.91,42.91,42.81,42.82,30577.0,36.3047,36.3047,36.2201,36.2285,30577.0
2019-03-11 11:10:00,42.81,42.81,42.77,42.8,30616.0,36.2201,36.2201,36.1862,36.2116,30616.0
2019-03-11 11:15:00,42.8,42.84,42.79,42.8,28089.0,36.2116,36.2454,36.2031,36.2116,28089.0
2019-03-11 11:20:00,42.8,42.86,42.76,42.85,41611.0,36.2116,36.2624,36.1778,36.2539,41611.0
2019-03-11 11:25:00,42.85,42.88,42.83,42.87,17156.0,36.2539,36.2793,36.237,36.2708,17156.0
2019-03-11 11:30:00,42.86,42.86,42.79,42.84,10050.0,36.2624,36.2624,36.2031,36.2454,10050.0
2019-03-11 11:35:00,42.84,42.88,42.78,42.84,10505.0,36.2454,36.2793,36.1947,36.2454,10505.0
2019-03-11 11:40:00,42.85,42.86,42.8,42.81,15496.0,36.2539,36.2624,36.2116,36.2201,15496.0
2019-03-11 11:45:00,42.8,42.81,42.76,42.79,12336.0,36.2116,36.2201,36.1778,36.2031,12336.0
2019-03-11 11:50:00,42.8,42.9,42.79,42.89,16920.0,36.2116,36.2962,36.2031,36.2877,16920.0
2019-03-11 11:55:00,42.9,42.94,42.9,42.93,10676.0,36.2962,36.33,36.2962,36.3216,10676.0
2019-03-11 12:00:00,42.92,42.95,42.88,42.95,13310.0,36.3131,36.3385,36.2793,36.3385,13310.0
2019-03-11 12:05:00,42.94,42.97,42.92,42.93,19647.0,36.33,36.3554,36.3131,36.3216,19647.0
2019-03-11 12:10:00,42.93,42.94,42.84,42.84,30728.0,36.3216,36.33,36.2454,36.2454,30728.0
2019-03-11 12:15:00,42.84,42.85,42.82,42.83,13505.0,36.2454,36.2539,36.2285,36.237,13505.0
2019-03-11 12:20:00,42.84,42.84,42.76,42.78,20302.0,36.2454,36.2454,36.1778,36.1947,20302.0
2019-03-11 12:25:00,42.77,42.77,42.7,42.71,31076.0,36.1862,36.1862,36.127,36.1354,31076.0
2019-03-11 12:30:00,42.7,42.76,42.7,42.74,18860.0,36.127,36.1778,36.127,36.1608,18860.0
2019-03-11 12:35:00,42.75,42.76,42.72,42.72,15899.0,36.1693,36.1778,36.1439,36.1439,15899.0
2019-03-11 12:40:00,42.73,42.76,42.72,42.76,9231.0,36.1524,36.1778,36.1439,36.1778,9231.0
2019-03-11 12:45:00,42.76,42.81,42.75,42.76,21403.0,36.1778,36.2201,36.1693,36.1778,21403.0
2019-03-11 12:50:00,42.77,42.82,42.76,42.8,13898.0,36.1862,36.2285,36.1778,36.2116,13898.0
2019-03-11 12:55:00,42.79,42.81,42.78,42.79,8270.0,36.2031,36.2201,36.1947,36.2031,8270.0
2019-03-11 13:00:00,42.8,42.85,42.79,42.83,11553.0,36.2116,36.2539,36.2031,36.237,11553.0
2019-03-11 13:05:00,42.83,42.86,42.82,42.85,6007.0,36.237,36.2624,36.2285,36.2539,6007.0
2019-03-11 13:10:00,42.85,42.88,42.84,42.88,7585.0,36.2539,36.2793,36.2454,36.2793,7585.0
2019-03-11 13:15:00,42.88,42.92,42.87,42.91,8843.0,36.2793,36.3131,36.2708,36.3047,8843.0
2019-03-11 13:20:00,42.89,42.9,42.82,42.83,45725.0,36.2877,36.2962,36.2285,36.237,45725.0
2019-03-11 13:25:00,42.83,42.87,42.82,42.84,19584.0,36.237,36.2708,36.2285,36.2454,19584.0
2019-03-11 13:30:00,42.84,42.87,42.82,42.86,21778.0,36.2454,36.2708,36.2285,36.2624,21778.0
2019-03-11 13:35:00,42.86,42.87,42.84,42.84,15655.0,36.2624,36.2708,36.2454,36.2454,15655.0
2019-03-11 13:40:00,42.84,42.84,42.8,42.8,17159.0,36.2454,36.2454,36.2116,36.2116,17159.0
2019-03-11 13:45:00,42.8,42.82,42.77,42.79,27654.0,36.2116,36.2285,36.1862,36.2031,27654.0
2019-03-11 13:50:00,42.78,42.83,42.77,42.81,14414.0,36.1947,36.237,36.1862,36.2201,14414.0
2019-03-11 13:55:00,42.82,42.86,42.8,42.85,7668.0,36.2285,36.2624,36.2116,36.2539,7668.0
2019-03-11 14:00:00,42.84,42.85,42.79,42.83,11599.0,36.2454,36.2539,36.2031,36.237,11599.0
2019-03-11 14:05:00,42.83,42.85,42.8,42.81,10112.0,36.237,36.2539,36.2116,36.2201,10112.0
2019-03-11 14:10:00,42.81,42.82,42.78,42.8,11182.0,36.2201,36.2285,36.1947,36.2116,11182.0
2019-03-11 14:15:00,42.8,42.81,42.78,42.8,13262.0,36.2116,36.2201,36.1947,36.2116,13262.0
2019-03-11 14:20:00,42.8,42.82,42.8,42.8,12439.0,36.2116,36.2285,36.2116,36.2116,12439.0
2019-03-11 14:25:00,42.8,42.83,42.78,42.83,18603.0,36.2116,36.237,36.1947,36.237,18603.0
2019-03-11 14:30:00,42.83,42.83,42.77,42.8,21124.0,36.237,36.237,36.1862,36.2116,21124.0
2019-03-11 14:35:00,42.79,42.88,42.78,42.86,34777.0,36.2031,36.2793,36.1947,36.2624,34777.0
2019-03-11 14:40:00,42.85,42.88,42.83,42.86,22404.0,36.2539,36.2793,36.237,36.2624,22404.0
2019-03-11 14:45:00,42.86,42.86,42.84,42.84,23060.0,36.2624,36.2624,36.2454,36.2454,23060.0
2019-03-11 14:50:00,42.84,42.9,42.84,42.9,27211.0,36.2454,36.2962,36.2454,36.2962,27211.0
2019-03-11 14:55:00,42.9,42.94,42.89,42.93,54130.0,36.2962,36.33,36.2877,36.3216,54130.0
2019-03-11 15:00:00,42.94,42.94,42.82,42.83,49669.0,36.33,36.33,36.2285,36.237,49669.0
2019-03-11 15:05:00,42.83,42.83,42.74,42.82,133199.0,36.237,36.237,36.1608,36.2285,133199.0
2019-03-11 15:10:00,42.81,42.86,42.81,42.83,19025.0,36.2201,36.2624,36.2201,36.237,19025.0
2019-03-11 15:15:00,42.83,42.85,42.82,42.85,12563.0,36.237,36.2539,36.2285,36.2539,12563.0
2019-03-11 15:20:00,42.85,42.91,42.84,42.88,17279.0,36.2539,36.3047,36.2454,36.2793,17279.0
2019-03-11 15:25:00,42.88,42.88,42.82,42.83,20648.0,36.2793,36.2793,36.2285,36.237,20648.0
2019-03-11 15:30:00,42.83,42.88,42.82,42.88,22034.0,36.237,36.2793,36.2285,36.2793,22034.0
2019-03-11 15:35:00,42.87,42.89,42.85,42.85,48798.0,36.2708,36.2877,36.2539,36.2539,48798.0
2019-03-11 15:40:00,42.85,42.87,42.83,42.84,46152.0,36.2539,36.2708,36.237,36.2454,46152.0
2019-03-11 15:45:00,42.85,42.88,42.84,42.87,70650.0,36.2539,36.2793,36.2454,36.2708,70650.0
2019-03-11 15:50:00,42.87,42.87,42.77,42.77,91307.0,36.2708,36.2708,36.1862,36.1862,91307.0
2019-03-11 15:55:00,42.78,42.83,42.75,42.82,192187.0,36.1947,36.237,36.1693,36.2285,192187.0
2019-03-12 09:30:00,42.84,43.18,42.82,43.13,85408.0,36.2454,36.5331,36.2285,36.4908,85408.0
2019-03-12 09:35:00,43.13,43.24,43.08,43.22,45672.0,36.4908,36.5839,36.4485,36.5669,45672.0
2019-03-12 09:40:00,43.22,43.35,43.19,43.34,69678.0,36.5669,36.6769,36.5416,36.6685,69678.0
2019-03-12 09:45:00,43.34,43.35,43.2,43.34,49686.0,36.6685,36.6769,36.55,36.6685,49686.0
2019-03-12 09:50:00,43.33,43.39,43.29,43.39,41761.0,36.66,36.7108,36.6262,36.7108,41761.0
2019-03-12 09:55:00,43.39,43.43,43.35,43.36,60901.0,36.7108,36.7446,36.6769,36.6854,60901.0
2019-03-12 10:00:00,43.36,43.41,43.34,43.41,45161.0,36.6854,36.7277,36.6685,36.7277,45161.0
2019-03-12 10:05:00,43.41,43.41,43.28,43.3,32235.0,36.7277,36.7277,36.6177,36.6346,32235.0
2019-03-12 10:10:00,43.3,43.31,43.25,43.25,31535.0,36.6346,36.6431,36.5923,36.5923,31535.0
2019-03-12 10:15:00,43.23,43.27,43.21,43.25,15034.0,36.5754,36.6092,36.5585,36.5923,15034.0
2019-03-12 10:20:00,43.25,43.25,43.18,43.21,23862.0,36.5923,36.5923,36.5331,36.5585,23862.0
2019-03-12 10:25:00,43.22,43.24,43.19,43.2,19567.0,36.5669,36.5839,36.5416,36.55,19567.0
2019-03-12 10:30:00,43.2,43.31,43.19,43.3,56966.0,36.55,36.6431,36.5416,36.6346,56966.0
2019-03-12 10:35:00,43.3,43.33,43.3,43.32,25183.0,36.6346,36.66,36.6346,36.6515,25183.0
2019-03-12 10:40:00,43.31,43.34,43.16,43.16,26430.0,36.6431,36.6685,36.5162,36.5162,26430.0
2019-03-12 10:45:00,43.15,43.17,43.09,43.16,13564.0,36.5077,36.5246,36.457,36.5162,13564.0
2019-03-12 10:50:00,43.17,43.18,43.12,43.15,16515.0,36.5246,36.5331,36.4823,36.5077,16515.0
2019-03-12 10:55:00,43.15,43.19,43.13,43.18,22810.0,36.5077,36.5416,36.4908,36.5331,22810.0
2019-03-12 11:00:00,43.18,43.19,43.05,43.05,31808.0,36.5331,36.5416,36.4231,36.4231,31808.0
2019-03-12 11:05:00,43.06,43.1,43.04,43.08,15762.0,36.4316,36.4654,36.4147,36.4485,15762.0
2019-03-12 11:10:00,43.09,43.1,43.0,43.0,26698.0,36.457,36.4654,36.3808,36.3808,26698.0
2019-03-12 11:15:00,43.01,43.01,42.98,43.0,45164.0,36.3893,36.3893,36.3639,36.3808,45164.0
2019-03-12 11:20:00,43.0,43.05,42.99,43.02,16065.0,36.3808,36.4231,36.3723,36.3977,16065.0
2019-03-12 11:25:00,43.02,43.06,43.0,43.04,15837.0,36.3977,36.4316,36.3808,36.4147,15837.0
2019-03-12 11:30:00,43.04,43.08,43.01,43.08,18392.0,36.4147,36.4485,36.3893,36.4485,18392.0
2019-03-12 11:35:00,43.08,43.16,43.08,43.16,36391.0,36.4485,36.5162,36.4485,36.5162,36391.0
2019-03-12 11:40:00,43.16,43.19,43.13,43.16,24620.0,36.5162,36.5416,36.4908,36.5162,24620.0
2019-03-12 11:45:00,43.16,43.17,43.13,43.16,14289.0,36.5162,36.5246,36.4908,36.5162,14289.0
2019-03-12 11:50:00,43.15,43.22,43.15,43.22,13595.0,36.5077,36.5669,36.5077,36.5669,13595.0
2019-03-12 11:55:00,43.22,43.24,43.15,43.23,31334.0,36.5669,36.5839,36.5077,36.5754,31334.0
2019-03-12 12:00:00,43.23,43.24,43.17,43.19,23789.0,36.5754,36.5839,36.5246,36.5416,23789.0
2019-03-12 12:05:00,43.18,43.23,43.17,43.18,62988.0,36.5331,36.5754,36.5246,36.5331,62988.0
2019-03-12 12:10:00,43.16,43.17,43.1,43.13,18425.0,36.5162,36.5246,36.4654,36.4908,18425.0
2019-03-12 12:15:00,43.13,43.15,43.1,43.12,11069.0,36.4908,36.5077,36.4654,36.4823,11069.0
2019-03-12 12:20:00,43.13,43.14,43.09,43.12,17314.0,36.4908,36.4993,36.457,36.4823,17314.0
2019-03-12 12:25:00,43.13,43.13,43.09,43.09,21787.0,36.4908,36.4908,36.457,36.457,21787.0
2019-03-12 12:30:00,43.09,43.11,43.07,43.09,12476.0,36.457,36.4739,36.44,36.457,12476.0
2019-03-12 12:35:00,43.07,43.08,43.06,43.07,8859.0,36.44,36.4485,36.4316,36.44,8859.0
2019-03-12 12:40:00,43.08,43.13,43.08,43.12,23630.0,36.4485,36.4908,36.4485,36.4823,23630.0
2019-03-12 12:45:00,43.12,43.12,43.07,43.09,15172.0,36.4823,36.4823,36.44,36.457,15172.0
2019-03-12 12:50:00,43.1,43.1,43.03,43.06,18974.0,36.4654,36.4654,36.4062,36.4316,18974.0
2019-03-12 12:55:00,43.07,43.1,43.07,43.09,17635.0,36.44,36.4654,36.44,36.457,17635.0
2019-03-12 13:00:00,43.09,43.14,43.08,43.11,23559.0,36.457,36.4993,36.4485,36.4739,23559.0
2019-03-12 13:05:00,43.1,43.15,43.09,43.15,10368.0,36.4654,36.5077,36.457,36.5077,10368.0
2019-03-12 13:10:00,43.15,43.15,43.11,43.12,12960.0,36.5077,36.5077,36.4739,36.4823,12960.0
2019-03-12 13:15:00,43.12,43.13,43.09,43.09,13011.0,36.4823,36.4908,36.457,36.457,13011.0
2019-03-12 13:20:00,43.09,43.15,43.08,43.14,13490.0,36.457,36.5077,36.4485,36.4993,13490.0
2019-03-12 13:25:00,43.15,43.17,43.14,43.17,15369.0,36.5077,36.5246,36.4993,36.5246,15369.0
2019-03-12 13:30:00,43.18,43.21,43.17,43.21,29321.0,36.5331,36.5585,36.5246,36.5585,29321.0
2019-03-12 13:35:00,43.2,43.24,43.19,43.23,18299.0,36.55,36.5839,36.5416,36.5754,18299.0
2019-03-12 13:40:00,43.23,43.27,43.23,43.24,24413.0,36.5754,36.6092,36.5754,36.5839,24413.0
2019-03-12 13:45:00,43.23,43.3,43.23,43.29,20824.0,36.5754,36.6346,36.5754,36.6262,20824.0
2019-03-12 13:50:00,43.29,43.35,43.26,43.32,57927.0,36.6262,36.6769,36.6008,36.6515,57927.0
2019-03-12 13:55:00,43.33,43.34,43.31,43.32,9607.0,36.66,36.6685,36.6431,36.6515,9607.0
2019-03-12 14:00:00,43.33,43.34,43.31,43.32,17812.0,36.66,36.6685,36.6431,36.6515,17812.0
2019-03-12 14:05:00,43.31,43.32,43.26,43.28,10523.0,36.6431,36.6515,36.6008,36.6177,10523.0
2019-03-12 14:10:00,43.29,43.3,43.27,43.3,18850.0,36.6262,36.6346,36.6092,36.6346,18850.0
2019-03-12 14:15:00,43.29,43.32,43.29,43.32,20554.0,36.6262,36.6515,36.6262,36.6515,20554.0
2019-03-12 14:20:00,43.32,43.33,43.3,43.31,36006.0,36.6515,36.66,36.6346,36.6431,36006.0
2019-03-12 14:25:00,43.31,43.32,43.26,43.28,82402.0,36.6431,36.6515,36.6008,36.6177,82402.0
2019-03-12 14:30:00,43.29,43.3,43.26,43.27,37252.0,36.6262,36.6346,36.6008,36.6092,37252.0
2019-03-12 14:35:00,43.27,43.29,43.26,43.27,13898.0,36.6092,36.6262,36.6008,36.6092,13898.0
2019-03-12 14:40:00,43.28,43.29,43.25,43.26,16223.0,36.6177,36.6262,36.5923,36.6008,16223.0
2019-03-12 14:45:00,43.25,43.29,43.25,43.28,11576.0,36.5923,36.6262,36.5923,36.6177,11576.0
2019-03-12 14:50:00,43.28,43.29,43.22,43.22,45887.0,36.6177,36.6262,36.5669,36.5669,45887.0
2019-03-12 14:55:00,43.23,43.26,43.22,43.25,18100.0,36.5754,36.6008,36.5669,36.5923,18100.0
2019-03-12 15:00:00,43.24,43.28,43.2,43.28,30733.0,36.5839,36.6177,36.55,36.6177,30733.0
2019-03-12 15:05:00,43.27,43.28,43.23,43.26,22751.0,36.6092,36.6177,36.5754,36.6008,22751.0
2019-03-12 15:10:00,43.25,43.25,43.16,43.18,28092.0,36.5923,36.5923,36.5162,36.5331,28092.0
2019-03-12 15:15:00,43.17,43.18,43.13,43.13,35890.0,36.5246,36.5331,36.4908,36.4908,35890.0
2019-03-12 15:20:00,43.13,43.19,43.11,43.19,25545.0,36.4908,36.5416,36.4739,36.5416,25545.0
2019-03-12 15:25:00,43.19,43.22,43.17,43.2,24182.0,36.5416,36.5669,36.5246,36.55,24182.0
2019-03-12 15:30:00,43.2,43.2,43.14,43.18,37556.0,36.55,36.55,36.4993,36.5331,37556.0
2019-03-12 15:35:00,43.17,43.19,43.08,43.1,95192.0,36.5246,36.5416,36.4485,36.4654,95192.0
2019-03-12 15:40:00,43.09,43.12,43.08,43.12,65875.0,36.457,36.4823,36.4485,36.4823,65875.0
2019-03-12 15:45:00,43.12,43.14,43.04,43.04,86428.0,36.4823,36.4993,36.4147,36.4147,86428.0
2019-03-12 15:50:00,43.05,43.1,43.04,43.06,91159.0,36.4231,36.4654,36.4147,36.4316,91159.0
2019-03-12 15:55:00,43.05,43.07,43.01,43.06,326870.0,36.4231,36.44,36.3893,36.4316,326870.0
2019-03-13 09:30:00,43.31,43.4,43.18,43.33,41193.0,36.6431,36.7192,36.5331,36.66,41193.0
2019-03-13 09:35:00,43.34,43.45,43.29,43.39,115153.0,36.6685,36.7615,36.6262,36.7108,115153.0
2019-03-13 09:40:00,43.38,43.47,43.36,43.46,114615.0,36.7023,36.7785,36.6854,36.77,114615.0
2019-03-13 09:45:00,43.47,43.61,43.46,43.61,94291.0,36.7785,36.8969,36.77,36.8969,94291.0
2019-03-13 09:50:00,43.62,43.69,43.48,43.49,77748.0,36.9054,36.9646,36.7869,36.7954,77748.0
2019-03-13 09:55:00,43.49,43.54,43.45,43.49,38505.0,36.7954,36.8377,36.7615,36.7954,38505.0
2019-03-13 10:00:00,43.49,43.63,43.49,43.61,53578.0,36.7954,36.9138,36.7954,36.8969,53578.0
2019-03-13 10:05:00,43.61,43.64,43.59,43.61,59770.0,36.8969,36.9223,36.88,36.8969,59770.0
2019-03-13 10:10:00,43.61,43.65,43.56,43.57,50303.0,36.8969,36.9307,36.8546,36.8631,50303.0
2019-03-13 10:15:00,43.57,43.61,43.5,43.52,64401.0,36.8631,36.8969,36.8038,36.8208,64401.0
2019-03-13 10:20:00,43.52,43.57,43.51,43.54,55567.0,36.8208,36.8631,36.8123,36.8377,55567.0
2019-03-13 10:25:00,43.53,43.6,43.53,43.58,25220.0,36.8292,36.8884,36.8292,36.8715,25220.0
2019-03-13 10:30:00,43.59,43.7,43.58,43.68,24614.0,36.88,36.9731,36.8715,36.9561,24614.0
2019-03-13 10:35:00,43.7,43.73,43.68,43.71,38318.0,36.9731,36.9984,36.9561,36.9815,38318.0
2019-03-13 10:40:00,43.71,43.74,43.68,43.72,59352.0,36.9815,37.0069,36.9561,36.99,59352.0
2019-03-13 10:45:00,43.72,43.76,43.68,43.7,36490.0,36.99,37.0238,36.9561,36.9731,36490.0
2019-03-13 10:50:00,43.71,43.77,43.71,43.75,22572.0,36.9815,37.0323,36.9815,37.0154,22572.0
2019-03-13 10:55:00,43.76,43.8,43.67,43.68,39066.0,37.0238,37.0577,36.9477,36.9561,39066.0
2019-03-13 11:00:00,43.67,43.7,43.64,43.68,40128.0,36.9477,36.9731,36.9223,36.9561,40128.0
2019-03-13 11:05:00,43.69,43.74,43.67,43.73,33878.0,36.9646,37.0069,36.9477,36.9984,33878.0
2019-03-13 11:10:00,43.74,43.78,43.74,43.77,27184.0,37.0069,37.0407,37.0069,37.0323,27184.0
2019-03-13 11:15:00,43.77,43.82,43.76,43.79,34861.0,37.0323,37.0746,37.0238,37.0492,34861.0
2019-03-13 11:20:00,43.8,43.83,43.79,43.83,19364.0,37.0577,37.083,37.0492,37.083,19364.0
2019-03-13 11:25:00,43.83,43.91,43.82,43.9,43574.0,37.083,37.1507,37.0746,37.1423,43574.0
2019-03-13 11:30:00,43.9,43.91,43.84,43.87,70284.0,37.1423,37.1507,37.0915,37.1169,70284.0
2019-03-13 11:35:00,43.87,43.9,43.84,43.88,31536.0,37.1169,37.1423,37.0915,37.1253,31536.0
2019-03-13 11:40:00,43.89,43.91,43.86,43.86,21293.0,37.1338,37.1507,37.1084,37.1084,21293.0
2019-03-13 11:45:00,43.86,43.86,43.81,43.83,28115.0,37.1084,37.1084,37.0661,37.083,28115.0
2019-03-13 11:50:00,43.83,43.88,43.8,43.87,19127.0,37.083,37.1253,37.0577,37.1169,19127.0
2019-03-13 11:55:00,43.87,43.89,43.84,43.89,33495.0,37.1169,37.1338,37.0915,37.1338,33495.0
2019-03-13 12:00:00,43.9,43.9,43.82,43.84,35953.0,37.1423,37.1423,37.0746,37.0915,35953.0
2019-03-13 12:05:00,43.84,43.87,43.8,43.8,19881.0,37.0915,37.1169,37.0577,37.0577,19881.0
2019-03-13 12:10:00,43.81,43.81,43.76,43.77,50971.0,37.0661,37.0661,37.0238,37.0323,50971.0
2019-03-13 12:15:00,43.76,43.78,43.75,43.75,23259.0,37.0238,37.0407,37.0154,37.0154,23259.0
2019-03-13 12:20:00,43.74,43.74,43.64,43.66,18652.0,37.0069,37.0069,36.9223,36.9392,18652.0
2019-03-13 12:25:00,43.67,43.73,43.66,43.71,26169.0,36.9477,36.9984,36.9392,36.9815,26169.0
2019-03-13 12:30:00,43.71,43.74,43.65,43.67,30582.0,36.9815,37.0069,36.9307,36.9477,30582.0
2019-03-13 12:35:00,43.67,43.69,43.61,43.63,39969.0,36.9477,36.9646,36.8969,36.9138,39969.0
2019-03-13 12:40:00,43.64,43.7,43.63,43.7,24552.0,36.9223,36.9731,36.9138,36.9731,24552.0
2019-03-13 12:45:00,43.7,43.71,43.66,43.7,9949.0,36.9731,36.9815,36.9392,36.9731,9949.0
2019-03-13 12:50:00,43.71,43.72,43.68,43.71,9897.0,36.9815,36.99,36.9561,36.9815,9897.0
2019-03-13 12:55:00,43.71,43.75,43.7,43.75,17039.0,36.9815,37.0154,36.9731,37.0154,17039.0
2019-03-13 13:00:00,43.75,43.8,43.74,43.78,23193.0,37.0154,37.0577,37.0069,37.0407,23193.0
2019-03-13 13:05:00,43.79,43.81,43.77,43.79,12533.0,37.0492,37.0661,37.0323,37.0492,12533.0
2019-03-13 13:10:00,43.79,43.81,43.77,43.8,22452.0,37.0492,37.0661,37.0323,37.0577,22452.0
2019-03-13 13:15:00,43.81,43.82,43.76,43.77,46125.0,37.0661,37.0746,37.0238,37.0323,46125.0
2019-03-13 13:20:00,43.78,43.78,43.74,43.75,13307.0,37.0407,37.0407,37.0069,37.0154,13307.0
2019-03-13 13:25:00,43.75,43.78,43.75,43.76,18474.0,37.0154,37.0407,37.0154,37.0238,18474.0
2019-03-13 13:30:00,43.76,43.76,43.69,43.7,9002.0,37.0238,37.0238,36.9646,36.9731,9002.0
2019-03-13 13:35:00,43.69,43.73,43.68,43.71,31479.0,36.9646,36.9984,36.9561,36.9815,31479.0
2019-03-13 13:40:00,43.72,43.82,43.71,43.8,140044.0,36.99,37.0746,36.9815,37.0577,140044.0
2019-03-13 13:45:00,43.81,43.87,43.79,43.86,90145.0,37.0661,37.1169,37.0492,37.1084,90145.0
2019-03-13 13:50:00,43.86,43.97,43.82,43.95,163312.0,37.1084,37.2015,37.0746,37.1846,163312.0
2019-03-13 13:55:00,43.94,44.05,43.94,44.0,73706.0,37.1761,37.2692,37.1761,37.2269,73706.0
2019-03-13 14:00:00,44.0,44.13,44.0,44.1,104883.0,37.2269,37.3369,37.2269,37.3115,104883.0
2019-03-13 14:05:00,44.1,44.11,44.05,44.11,64131.0,37.3115,37.3199,37.2692,37.3199,64131.0
2019-03-13 14:10:00,44.11,44.15,44.08,44.11,67998.0,37.3199,37.3538,37.2946,37.3199,67998.0
2019-03-13 14:15:00,44.1,44.12,44.06,44.09,25862.0,37.3115,37.3284,37.2776,37.303,25862.0
2019-03-13 14:20:00,44.08,44.09,44.05,44.09,41473.0,37.2946,37.303,37.2692,37.303,41473.0
2019-03-13 14:25:00,44.09,44.1,44.04,44.08,39482.0,37.303,37.3115,37.2607,37.2946,39482.0
2019-03-13 14:30:00,44.07,44.08,44.0,44.0,36985.0,37.2861,37.2946,37.2269,37.2269,36985.0
2019-03-13 14:35:00,43.99,44.0,43.96,44.0,26110.0,37.2184,37.2269,37.193,37.2269,26110.0
2019-03-13 14:40:00,43.99,44.0,43.96,43.97,18889.0,37.2184,37.2269,37.193,37.2015,18889.0
2019-03-13 14:45:00,43.96,43.96,43.82,43.84,50945.0,37.193,37.193,37.0746,37.0915,50945.0
2019-03-13 14:50:00,43.84,43.87,43.81,43.87,32190.0,37.0915,37.1169,37.0661,37.1169,32190.0
2019-03-13 14:55:00,43.87,43.94,43.85,43.93,32850.0,37.1169,37.1761,37.1,37.1676,32850.0
2019-03-13 15:00:00,43.93,43.96,43.88,43.9,35253.0,37.1676,37.193,37.1253,37.1423,35253.0
2019-03-13 15:05:00,43.89,43.91,43.85,43.88,37243.0,37.1338,37.1507,37.1,37.1253,37243.0
2019-03-13 15:10:00,43.89,43.9,43.83,43.83,28098.0,37.1338,37.1423,37.083,37.083,28098.0
2019-03-13 15:15:00,43.82,43.89,43.8,43.86,53375.0,37.0746,37.1338,37.0577,37.1084,53375.0
2019-03-13 15:20:00,43.85,43.87,43.82,43.84,68690.0,37.1,37.1169,37.0746,37.0915,68690.0
2019-03-13 15:25:00,43.83,43.91,43.83,43.9,64072.0,37.083,37.1507,37.083,37.1423,64072.0
2019-03-13 15:30:00,43.9,43.93,43.82,43.93,39261.0,37.1423,37.1676,37.0746,37.1676,39261.0
2019-03-13 15:35:00,43.92,43.97,43.89,43.96,61167.0,37.1592,37.2015,37.1338,37.193,61167.0
2019-03-13 15:40:00,43.95,43.97,43.93,43.97,68774.0,37.1846,37.2015,37.1676,37.2015,68774.0
2019-03-13 15:45:00,43.97,43.98,43.91,43.91,184274.0,37.2015,37.21,37.1507,37.1507,184274.0
2019-03-13 15:50:00,43.92,43.96,43.88,43.88,183788.0,37.1592,37.193,37.1253,37.1253,183788.0
2019-03-13 15:55:00,43.89,43.92,43.78,43.8,520871.0,37.1338,37.1592,37.0407,37.0577,520871.0
2019-03-14 09:30:00,43.48,43.61,43.37,43.61,55428.0,37.056,37.1668,36.9622,37.1668,55428.0
2019-03-14 09:35:00,43.6,43.62,43.45,43.5,33900.0,37.1583,37.1753,37.0304,37.073,33900.0
2019-03-14 09:40:00,43.5,43.53,43.45,43.47,31045.0,37.073,37.0986,37.0304,37.0475,31045.0
2019-03-14 09:45:00,43.48,43.49,43.45,43.48,15443.0,37.056,37.0645,37.0304,37.056,15443.0
2019-03-14 09:50:00,43.48,43.58,43.47,43.57,43636.0,37.056,37.1412,37.0475,37.1327,43636.0
2019-03-14 09:55:00,43.57,43.63,43.55,43.62,54954.0,37.1327,37.1838,37.1156,37.1753,54954.0
2019-03-14 10:00:00,43.61,43.63,43.54,43.54,39123.0,37.1668,37.1838,37.1071,37.1071,39123.0
2019-03-14 10:05:00,43.53,43.55,43.48,43.54,25231.0,37.0986,37.1156,37.056,37.1071,25231.0
2019-03-14 10:10:00,43.57,43.63,43.57,43.62,18239.0,37.1327,37.1838,37.1327,37.1753,18239.0
2019-03-14 10:15:00,43.62,43.69,43.62,43.69,64696.0,37.1753,37.235,37.1753,37.235,64696.0
2019-03-14 10:20:00,43.68,43.74,43.65,43.67,84106.0,37.2264,37.2776,37.2009,37.2179,84106.0
2019-03-14 10:25:00,43.66,43.71,43.65,43.71,15743.0,37.2094,37.252,37.2009,37.252,15743.0
2019-03-14 10:30:00,43.71,43.71,43.6,43.64,29728.0,37.252,37.252,37.1583,37.1923,29728.0
2019-03-14 10:35:00,43.65,43.68,43.63,43.66,12691.0,37.2009,37.2264,37.1838,37.2094,12691.0
2019-03-14 10:40:00,43.66,43.67,43.62,43.62,10576.0,37.2094,37.2179,37.1753,37.1753,10576.0
2019-03-14 10:45:00,43.62,43.62,43.57,43.61,7698.0,37.1753,37.1753,37.1327,37.1668,7698.0
2019-03-14 10:50:00,43.62,43.63,43.53,43.55,18047.0,37.1753,37.1838,37.0986,37.1156,18047.0
2019-03-14 10:55:00,43.55,43.59,43.54,43.54,18848.0,37.1156,37.1497,37.1071,37.1071,18848.0
2019-03-14 11:00:00,43.55,43.6,43.42,43.44,136798.0,37.1156,37.1583,37.0049,37.0219,136798.0
2019-03-14 11:05:00,43.44,43.55,43.44,43.55,15037.0,37.0219,37.1156,37.0219,37.1156,15037.0
2019-03-14 11:10:00,43.55,43.63,43.52,43.63,32961.0,37.1156,37.1838,37.0901,37.1838,32961.0
2019-03-14 11:15:00,43.63,43.68,43.61,43.63,40728.0,37.1838,37.2264,37.1668,37.1838,40728.0
2019-03-14 11:20:00,43.64,43.64,43.58,43.59,59431.0,37.1923,37.1923,37.1412,37.1497,59431.0
2019-03-14 11:25:00,43.59,43.65,43.59,43.63,44628.0,37.1497,37.2009,37.1497,37.1838,44628.0
2019-03-14 11:30:00,43.64,43.78,43.61,43.78,67065.0,37.1923,37.3117,37.1668,37.3117,67065.0
2019-03-14 11:35:00,43.78,43.9,43.78,43.89,81501.0,37.3117,37.4139,37.3117,37.4054,81501.0
2019-03-14 11:40:00,43.89,43.92,43.86,43.91,35895.0,37.4054,37.431,37.3798,37.4225,35895.0
2019-03-14 11:45:00,43.91,43.92,43.86,43.9,37393.0,37.4225,37.431,37.3798,37.4139,37393.0
2019-03-14 11:50:00,43.9,43.98,43.9,43.96,30209.0,37.4139,37.4821,37.4139,37.4651,30209.0
2019-03-14 11:55:00,43.95,43.95,43.84,43.86,30904.0,37.4565,37.4565,37.3628,37.3798,30904.0
2019-03-14 12:00:00,43.86,43.87,43.8,43.82,25614.0,37.3798,37.3884,37.3287,37.3458,25614.0
2019-03-14 12:05:00,43.82,43.85,43.78,43.84,28893.0,37.3458,37.3713,37.3117,37.3628,28893.0
2019-03-14 12:10:00,43.83,43.83,43.79,43.81,14679.0,37.3543,37.3543,37.3202,37.3372,14679.0
2019-03-14 12:15:00,43.82,43.84,43.81,43.81,31905.0,37.3458,37.3628,37.3372,37.3372,31905.0
2019-03-14 12:20:00,43.8,43.81,43.65,43.65,79204.0,37.3287,37.3372,37.2009,37.2009,79204.0
2019-03-14 12:25:00,43.66,43.7,43.64,43.67,54594.0,37.2094,37.2435,37.1923,37.2179,54594.0
2019-03-14 12:30:00,43.67,43.76,43.67,43.72,25727.0,37.2179,37.2946,37.2179,37.2605,25727.0
2019-03-14 12:35:00,43.72,43.8,43.72,43.77,21801.0,37.2605,37.3287,37.2605,37.3031,21801.0
2019-03-14 12:40:00,43.76,43.8,43.76,43.77,22991.0,37.2946,37.3287,37.2946,37.3031,22991.0
2019-03-14 12:45:00,43.77,43.77,43.71,43.72,18826.0,37.3031,37.3031,37.252,37.2605,18826.0
2019-03-14 12:50:00,43.72,43.72,43.66,43.69,48528.0,37.2605,37.2605,37.2094,37.235,48528.0
2019-03-14 12:55:00,43.7,43.72,43.67,43.72,13198.0,37.2435,37.2605,37.2179,37.2605,13198.0
2019-03-14 13:00:00,43.71,43.71,43.66,43.66,24975.0,37.252,37.252,37.2094,37.2094,24975.0
2019-03-14 13:05:00,43.68,43.68,43.6,43.65,35077.0,37.2264,37.2264,37.1583,37.2009,35077.0
2019-03-14 13:10:00,43.65,43.7,43.65,43.66,41433.0,37.2009,37.2435,37.2009,37.2094,41433.0
2019-03-14 13:15:00,43.66,43.68,43.64,43.66,15827.0,37.2094,37.2264,37.1923,37.2094,15827.0
2019-03-14 13:20:00,43.65,43.65,43.61,43.63,20097.0,37.2009,37.2009,37.1668,37.1838,20097.0
2019-03-14 13:25:00,43.63,43.66,43.62,43.65,14151.0,37.1838,37.2094,37.1753,37.2009,14151.0
2019-03-14 13:30:00,43.66,43.69,43.63,43.64,25964.0,37.2094,37.235,37.1838,37.1923,25964.0
2019-03-14 13:35:00,43.64,43.64,43.59,43.6,13852.0,37.1923,37.1923,37.1497,37.1583,13852.0
2019-03-14 13:40:00,43.61,43.61,43.56,43.58,12037.0,37.1668,37.1668,37.1242,37.1412,12037.0
2019-03-14 13:45:00,43.59,43.6,43.56,43.59,20433.0,37.1497,37.1583,37.1242,37.1497,20433.0
2019-03-14 13:50:00,43.57,43.61,43.53,43.56,32457.0,37.1327,37.1668,37.0986,37.1242,32457.0
2019-03-14 13:55:00,43.55,43.59,43.52,43.56,28828.0,37.1156,37.1497,37.0901,37.1242,28828.0
2019-03-14 14:00:00,43.55,43.6,43.55,43.58,29510.0,37.1156,37.1583,37.1156,37.1412,29510.0
2019-03-14 14:05:00,43.58,43.63,43.58,43.63,17151.0,37.1412,37.1838,37.1412,37.1838,17151.0
2019-03-14 14:10:00,43.63,43.63,43.56,43.57,37398.0,37.1838,37.1838,37.1242,37.1327,37398.0
2019-03-14 14:15:00,43.57,43.63,43.57,43.63,58498.0,37.1327,37.1838,37.1327,37.1838,58498.0
2019-03-14 14:20:00,43.64,43.66,43.63,43.66,13397.0,37.1923,37.2094,37.1838,37.2094,13397.0
2019-03-14 14:25:00,43.66,43.66,43.61,43.63,17190.0,37.2094,37.2094,37.1668,37.1838,17190.0
2019-03-14 14:30:00,43.62,43.65,43.62,43.64,17925.0,37.1753,37.2009,37.1753,37.1923,17925.0
2019-03-14 14:35:00,43.64,43.67,43.61,43.62,25763.0,37.1923,37.2179,37.1668,37.1753,25763.0
2019-03-14 14:40:00,43.62,43.65,43.61,43.64,20084.0,37.1753,37.2009,37.1668,37.1923,20084.0
2019-03-14 14:45:00,43.63,43.64,43.59,43.61,27321.0,37.1838,37.1923,37.1497,37.1668,27321.0
2019-03-14 14:50:00,43.61,43.65,43.6,43.64,30836.0,37.1668,37.2009,37.1583,37.1923,30836.0
2019-03-14 14:55:00,43.63,43.71,43.63,43.68,21114.0,37.1838,37.252,37.1838,37.2264,21114.0
2019-03-14 15:00:00,43.69,43.73,43.68,43.73,20088.0,37.235,37.2691,37.2264,37.2691,20088.0
2019-03-14 15:05:00,43.73,43.76,43.71,43.71,25190.0,37.2691,37.2946,37.252,37.252,25190.0
2019-03-14 15:10:00,43.71,43.73,43.7,43.72,21747.0,37.252,37.2691,37.2435,37.2605,21747.0
2019-03-14 15:15:00,43.73,43.73,43.71,43.72,17321.0,37.2691,37.2691,37.252,37.2605,17321.0
2019-03-14 15:20:00,43.72,43.72,43.65,43.7,43447.0,37.2605,37.2605,37.2009,37.2435,43447.0
2019-03-14 15:25:00,43.7,43.77,43.69,43.76,38948.0,37.2435,37.3031,37.235,37.2946,38948.0
2019-03-14 15:30:00,43.76,43.76,43.71,43.71,56116.0,37.2946,37.2946,37.252,37.252,56116.0
2019-03-14 15:35:00,43.72,43.8,43.71,43.79,56310.0,37.2605,37.3287,37.252,37.3202,56310.0
2019-03-14 15:40:00,43.79,43.8,43.74,43.75,88587.0,37.3202,37.3287,37.2776,37.2861,88587.0
2019-03-14 15:45:00,43.75,43.76,43.74,43.75,101300.0,37.2861,37.2946,37.2776,37.2861,101300.0
2019-03-14 15:50:00,43.74,43.76,43.73,43.73,147365.0,37.2776,37.2946,37.2691,37.2691,147365.0
2019-03-14 15:55:00,43.73,43.78,43.71,43.73,300474.0,37.2691,37.3117,37.252,37.2691,300474.0
2019-03-15 09:30:00,43.59,43.77,43.59,43.73,824907.0,37.1497,37.3031,37.1497,37.2691,824907.0
2019-03-15 09:35:00,43.73,43.87,43.67,43.81,51425.0,37.2691,37.3884,37.2179,37.3372,51425.0
2019-03-15 09:40:00,43.79,43.79,43.61,43.67,37022.0,37.3202,37.3202,37.1668,37.2179,37022.0
2019-03-15 09:45:00,43.67,43.79,43.63,43.78,26071.0,37.2179,37.3202,37.1838,37.3117,26071.0
2019-03-15 09:50:00,43.77,43.84,43.74,43.81,23596.0,37.3031,37.3628,37.2776,37.3372,23596.0
2019-03-15 09:55:00,43.81,43.83,43.72,43.76,35732.0,37.3372,37.3543,37.2605,37.2946,35732.0
2019-03-15 10:00:00,43.76,43.83,43.71,43.78,33875.0,37.2946,37.3543,37.252,37.3117,33875.0
2019-03-15 10:05:00,43.78,43.85,43.76,43.8,44563.0,37.3117,37.3713,37.2946,37.3287,44563.0
2019-03-15 10:10:00,43.8,43.84,43.77,43.84,66028.0,37.3287,37.3628,37.3031,37.3628,66028.0
2019-03-15 10:15:00,43.84,43.9,43.81,43.84,148674.0,37.3628,37.4139,37.3372,37.3628,148674.0
2019-03-15 10:20:00,43.85,43.9,43.8,43.9,40615.0,37.3713,37.4139,37.3287,37.4139,40615.0
2019-03-15 10:25:00,43.89,43.89,43.84,43.87,35428.0,37.4054,37.4054,37.3628,37.3884,35428.0
2019-03-15 10:30:00,43.88,43.88,43.76,43.76,47507.0,37.3969,37.3969,37.2946,37.2946,47507.0
2019-03-15 10:35:00,43.76,43.79,43.66,43.68,38408.0,37.2946,37.3202,37.2094,37.2264,38408.0
2019-03-15 10:40:00,43.68,43.8,43.67,43.78,27000.0,37.2264,37.3287,37.2179,37.3117,27000.0
2019-03-15 10:45:00,43.8,43.84,43.78,43.84,13767.0,37.3287,37.3628,37.3117,37.3628,13767.0
2019-03-15 10:50:00,43.84,43.89,43.84,43.87,28922.0,37.3628,37.4054,37.3628,37.3884,28922.0
2019-03-15 10:55:00,43.87,43.9,43.82,43.83,48959.0,37.3884,37.4139,37.3458,37.3543,48959.0
2019-03-15 11:00:00,43.82,43.86,43.79,43.84,28862.0,37.3458,37.3798,37.3202,37.3628,28862.0
2019-03-15 11:05:00,43.84,43.86,43.8,43.85,45993.0,37.3628,37.3798,37.3287,37.3713,45993.0
2019-03-15 11:10:00,43.86,43.9,43.85,43.87,24580.0,37.3798,37.4139,37.3713,37.3884,24580.0
2019-03-15 11:15:00,43.87,43.9,43.86,43.9,22927.0,37.3884,37.4139,37.3798,37.4139,22927.0
2019-03-15 11:20:00,43.9,43.92,43.88,43.91,28998.0,37.4139,37.431,37.3969,37.4225,28998.0
2019-03-15 11:25:00,43.91,43.95,43.91,43.93,18143.0,37.4225,37.4565,37.4225,37.4395,18143.0
2019-03-15 11:30:00,43.93,43.94,43.85,43.88,29685.0,37.4395,37.448,37.3713,37.3969,29685.0
2019-03-15 11:35:00,43.88,43.91,43.85,43.89,65654.0,37.3969,37.4225,37.3713,37.4054,65654.0
2019-03-15 11:40:00,43.87,43.92,43.86,43.88,44697.0,37.3884,37.431,37.3798,37.3969,44697.0
2019-03-15 11:45:00,43.88,44.01,43.88,44.01,40766.0,37.3969,37.5077,37.3969,37.5077,40766.0
2019-03-15 11:50:00,44.01,44.04,43.98,44.01,37165.0,37.5077,37.5333,37.4821,37.5077,37165.0
2019-03-15 11:55:00,44.01,44.05,43.99,44.05,55456.0,37.5077,37.5418,37.4906,37.5418,55456.0
2019-03-15 12:00:00,44.05,44.05,44.01,44.02,12536.0,37.5418,37.5418,37.5077,37.5162,12536.0
2019-03-15 12:05:00,44.02,44.04,43.97,44.02,32942.0,37.5162,37.5333,37.4736,37.5162,32942.0
2019-03-15 12:10:00,44.02,44.05,43.99,44.0,45008.0,37.5162,37.5418,37.4906,37.4992,45008.0
2019-03-15 12:15:00,44.01,44.04,43.97,44.02,33735.0,37.5077,37.5333,37.4736,37.5162,33735.0
2019-03-15 12:20:00,44.02,44.05,44.01,44.02,20714.0,37.5162,37.5418,37.5077,37.5162,20714.0
2019-03-15 12:25:00,44.02,44.03,43.96,44.0,22888.0,37.5162,37.5247,37.4651,37.4992,22888.0
2019-03-15 12:30:00,44.0,44.05,44.0,44.04,31091.0,37.4992,37.5418,37.4992,37.5333,31091.0
2019-03-15 12:35:00,44.04,44.04,44.01,44.02,36187.0,37.5333,37.5333,37.5077,37.5162,36187.0
2019-03-15 12:40:00,44.02,44.04,43.98,44.02,19169.0,37.5162,37.5333,37.4821,37.5162,19169.0
2019-03-15 12:45:00,44.02,44.1,44.02,44.09,26145.0,37.5162,37.5844,37.5162,37.5759,26145.0
2019-03-15 12:50:00,44.09,44.13,44.08,44.12,36874.0,37.5759,37.61,37.5673,37.6014,36874.0
2019-03-15 12:55:00,44.11,44.11,44.06,44.07,30204.0,37.5929,37.5929,37.5503,37.5588,30204.0
2019-03-15 13:00:00,44.07,44.09,44.06,44.09,34219.0,37.5588,37.5759,37.5503,37.5759,34219.0
2019-03-15 13:05:00,44.09,44.1,44.05,44.05,35596.0,37.5759,37.5844,37.5418,37.5418,35596.0
2019-03-15 13:10:00,44.05,44.08,44.05,44.07,24291.0,37.5418,37.5673,37.5418,37.5588,24291.0
2019-03-15 13:15:00,44.07,44.08,44.01,44.02,83084.0,37.5588,37.5673,37.5077,37.5162,83084.0
2019-03-15 13:20:00,44.02,44.07,43.99,44.05,40442.0,37.5162,37.5588,37.4906,37.5418,40442.0
2019-03-15 13:25:00,44.05,44.06,44.01,44.04,29733.0,37.5418,37.5503,37.5077,37.5333,29733.0
2019-03-15 13:30:00,44.05,44.08,44.04,44.07,31481.0,37.5418,37.5673,37.5333,37.5588,31481.0
2019-03-15 13:35:00,44.06,44.07,44.04,44.06,13003.0,37.5503,37.5588,37.5333,37.5503,13003.0
2019-03-15 13:40:00,44.06,44.06,44.01,44.05,24451.0,37.5503,37.5503,37.5077,37.5418,24451.0
2019-03-15 13:45:00,44.05,44.06,44.02,44.03,20174.0,37.5418,37.5503,37.5162,37.5247,20174.0
2019-03-15 13:50:00,44.02,44.03,44.0,44.0,12687.0,37.5162,37.5247,37.4992,37.4992,12687.0
2019-03-15 13:55:00,44.0,44.02,43.96,43.98,39498.0,37.4992,37.5162,37.4651,37.4821,39498.0
2019-03-15 14:00:00,43.99,44.0,43.94,43.97,34886.0,37.4906,37.4992,37.448,37.4736,34886.0
2019-03-15 14:05:00,43.97,44.03,43.97,44.02,38301.0,37.4736,37.5247,37.4736,37.5162,38301.0
2019-03-15 14:10:00,44.01,44.04,44.0,44.01,57657.0,37.5077,37.5333,37.4992,37.5077,57657.0
2019-03-15 14:15:00,44.01,44.03,43.98,43.99,36197.0,37.5077,37.5247,37.4821,37.4906,36197.0
2019-03-15 14:20:00,43.99,44.0,43.94,43.95,42932.0,37.4906,37.4992,37.448,37.4565,42932.0
2019-03-15 14:25:00,43.94,43.97,43.94,43.96,22572.0,37.448,37.4736,37.448,37.4651,22572.0
2019-03-15 14:30:00,43.96,43.99,43.94,43.97,34980.0,37.4651,37.4906,37.448,37.4736,34980.0
2019-03-15 14:35:00,43.96,44.0,43.94,43.98,41774.0,37.4651,37.4992,37.448,37.4821,41774.0
2019-03-15 14:40:00,43.98,43.99,43.96,43.97,28306.0,37.4821,37.4906,37.4651,37.4736,28306.0
2019-03-15 14:45:00,43.97,43.98,43.95,43.96,17403.0,37.4736,37.4821,37.4565,37.4651,17403.0
2019-03-15 14:50:00,43.96,43.96,43.92,43.96,30752.0,37.4651,37.4651,37.431,37.4651,30752.0
2019-03-15 14:55:00,43.96,43.98,43.95,43.97,26618.0,37.4651,37.4821,37.4565,37.4736,26618.0
2019-03-15 15:00:00,43.96,43.97,43.9,43.9,30082.0,37.4651,37.4736,37.4139,37.4139,30082.0
2019-03-15 15:05:00,43.91,43.93,43.9,43.93,20242.0,37.4225,37.4395,37.4139,37.4395,20242.0
2019-03-15 15:10:00,43.93,43.94,43.85,43.88,58534.0,37.4395,37.448,37.3713,37.3969,58534.0
2019-03-15 15:15:00,43.88,43.96,43.87,43.96,37506.0,37.3969,37.4651,37.3884,37.4651,37506.0
2019-03-15 15:20:00,43.95,43.99,43.93,43.98,35067.0,37.4565,37.4906,37.4395,37.4821,35067.0
2019-03-15 15:25:00,43.98,44.0,43.97,43.98,25314.0,37.4821,37.4992,37.4736,37.4821,25314.0
2019-03-15 15:30:00,43.98,44.02,43.91,43.96,133488.0,37.4821,37.5162,37.4225,37.4651,133488.0
2019-03-15 15:35:00,43.95,44.0,43.95,43.96,83682.0,37.4565,37.4992,37.4565,37.4651,83682.0
2019-03-15 15:40:00,43.95,44.06,43.95,44.03,69382.0,37.4565,37.5503,37.4565,37.5247,69382.0
2019-03-15 15:45:00,44.04,44.05,43.99,44.0,145287.0,37.5333,37.5418,37.4906,37.4992,145287.0
2019-03-15 15:50:00,44.0,44.01,43.91,43.92,117109.0,37.4992,37.5077,37.4225,37.431,117109.0
2019-03-15 15:55:00,43.92,44.05,43.92,44.05,379300.0,37.431,37.5418,37.431,37.5418,379300.0
2019-03-18 09:30:00,44.27,44.45,44.25,44.37,106274.0,37.7293,37.8827,37.7122,37.8145,106274.0
2019-03-18 09:35:00,44.38,44.43,44.3,44.38,30112.0,37.823,37.8656,37.7548,37.823,30112.0
2019-03-18 09:40:00,44.39,44.55,44.38,44.53,78930.0,37.8315,37.9679,37.823,37.9509,78930.0
2019-03-18 09:45:00,44.51,44.58,44.44,44.55,66532.0,37.9338,37.9935,37.8742,37.9679,66532.0
2019-03-18 09:50:00,44.55,44.68,44.54,44.55,49952.0,37.9679,38.0787,37.9594,37.9679,49952.0
2019-03-18 09:55:00,44.56,44.61,44.53,44.56,35444.0,37.9764,38.019,37.9509,37.9764,35444.0
2019-03-18 10:00:00,44.57,44.61,44.42,44.5,66536.0,37.9849,38.019,37.8571,37.9253,66536.0
2019-03-18 10:05:00,44.5,44.52,44.44,44.48,54730.0,37.9253,37.9423,37.8742,37.9082,54730.0
2019-03-18 10:10:00,44.48,44.51,44.32,44.36,68688.0,37.9082,37.9338,37.7719,37.806,68688.0
2019-03-18 10:15:00,44.35,44.4,44.31,44.4,22289.0,37.7974,37.8401,37.7634,37.8401,22289.0
2019-03-18 10:20:00,44.4,44.42,44.33,44.36,43996.0,37.8401,37.8571,37.7804,37.806,43996.0
2019-03-18 10:25:00,44.36,44.36,44.3,44.32,26073.0,37.806,37.806,37.7548,37.7719,26073.0
2019-03-18 10:30:00,44.33,44.44,44.31,44.39,27891.0,37.7804,37.8742,37.7634,37.8315,27891.0
2019-03-18 10:35:00,44.39,44.39,44.3,44.34,29345.0,37.8315,37.8315,37.7548,37.7889,29345.0
2019-03-18 10:40:00,44.34,44.38,44.32,44.34,14165.0,37.7889,37.823,37.7719,37.7889,14165.0
2019-03-18 10:45:00,44.34,44.39,44.3,44.37,15023.0,37.7889,37.8315,37.7548,37.8145,15023.0
2019-03-18 10:50:00,44.37,44.47,44.36,44.41,45213.0,37.8145,37.8997,37.806,37.8486,45213.0
2019-03-18 10:55:00,44.41,44.46,44.38,44.45,29781.0,37.8486,37.8912,37.823,37.8827,29781.0
2019-03-18 11:00:00,44.45,44.46,44.39,44.45,32080.0,37.8827,37.8912,37.8315,37.8827,32080.0
2019-03-18 11:05:00,44.45,44.51,44.44,44.51,43656.0,37.8827,37.9338,37.8742,37.9338,43656.0
2019-03-18 11:10:00,44.51,44.51,44.42,44.45,25706.0,37.9338,37.9338,37.8571,37.8827,25706.0
2019-03-18 11:15:00,44.45,44.48,44.43,44.45,16845.0,37.8827,37.9082,37.8656,37.8827,16845.0
2019-03-18 11:20:00,44.43,44.43,44.32,44.4,36466.0,37.8656,37.8656,37.7719,37.8401,36466.0
2019-03-18 11:25:00,44.4,44.41,44.36,44.39,27538.0,37.8401,37.8486,37.806,37.8315,27538.0
2019-03-18 11:30:00,44.39,44.39,44.33,44.35,33491.0,37.8315,37.8315,37.7804,37.7974,33491.0
2019-03-18 11:35:00,44.34,44.36,44.23,44.27,42227.0,37.7889,37.806,37.6952,37.7293,42227.0
2019-03-18 11:40:00,44.27,44.31,44.26,44.29,35527.0,37.7293,37.7634,37.7207,37.7463,35527.0
2019-03-18 11:45:00,44.29,44.35,44.28,44.32,29938.0,37.7463,37.7974,37.7378,37.7719,29938.0
2019-03-18 11:50:00,44.32,44.35,44.26,44.29,29048.0,37.7719,37.7974,37.7207,37.7463,29048.0
2019-03-18 11:55:00,44.29,44.34,44.28,44.29,20362.0,37.7463,37.7889,37.7378,37.7463,20362.0
2019-03-18 12:00:00,44.29,44.32,44.23,44.24,34409.0,37.7463,37.7719,37.6952,37.7037,34409.0
2019-03-18 12:05:00,44.23,44.24,44.2,44.23,18942.0,37.6952,37.7037,37.6696,37.6952,18942.0
2019-03-18 12:10:00,44.23,44.25,44.19,44.25,17529.0,37.6952,37.7122,37.6611,37.7122,17529.0
2019-03-18 12:15:00,44.25,44.32,44.25,44.31,34082.0,37.7122,37.7719,37.7122,37.7634,34082.0
2019-03-18 12:20:00,44.31,44.39,44.3,44.34,16093.0,37.7634,37.8315,37.7548,37.7889,16093.0
2019-03-18 12:25:00,44.34,44.41,44.33,44.4,14520.0,37.7889,37.8486,37.7804,37.8401,14520.0
2019-03-18 12:30:00,44.4,44.41,44.35,44.36,18642.0,37.8401,37.8486,37.7974,37.806,18642.0
2019-03-18 12:35:00,44.36,44.41,44.36,44.41,12178.0,37.806,37.8486,37.806,37.8486,12178.0
2019-03-18 12:40:00,44.41,44.43,44.4,44.43,11747.0,37.8486,37.8656,37.8401,37.8656,11747.0
2019-03-18 12:45:00,44.43,44.47,44.43,44.47,9714.0,37.8656,37.8997,37.8656,37.8997,9714.0
2019-03-18 12:50:00,44.47,44.51,44.45,44.47,15694.0,37.8997,37.9338,37.8827,37.8997,15694.0
2019-03-18 12:55:00,44.47,44.5,44.43,44.45,15562.0,37.8997,37.9253,37.8656,37.8827,15562.0
2019-03-18 13:00:00,44.45,44.46,44.42,44.43,15471.0,37.8827,37.8912,37.8571,37.8656,15471.0
2019-03-18 13:05:00,44.43,44.46,44.41,44.44,12007.0,37.8656,37.8912,37.8486,37.8742,12007.0
2019-03-18 13:10:00,44.44,44.48,44.42,44.46,18554.0,37.8742,37.9082,37.8571,37.8912,18554.0
2019-03-18 13:15:00,44.46,44.47,44.46,44.46,5151.0,37.8912,37.8997,37.8912,37.8912,5151.0
2019-03-18 13:20:00,44.47,44.48,44.44,44.47,11935.0,37.8997,37.9082,37.8742,37.8997,11935.0
2019-03-18 13:25:00,44.47,44.49,44.44,44.45,8968.0,37.8997,37.9168,37.8742,37.8827,8968.0
2019-03-18 13:30:00,44.45,44.45,44.43,44.44,14103.0,37.8827,37.8827,37.8656,37.8742,14103.0
2019-03-18 13:35:00,44.44,44.47,44.44,44.46,10308.0,37.8742,37.8997,37.8742,37.8912,10308.0
2019-03-18 13:40:00,44.46,44.48,44.43,44.48,20239.0,37.8912,37.9082,37.8656,37.9082,20239.0
2019-03-18 13:45:00,44.48,44.49,44.42,44.43,11954.0,37.9082,37.9168,37.8571,37.8656,11954.0
2019-03-18 13:50:00,44.43,44.44,44.41,44.43,8980.0,37.8656,37.8742,37.8486,37.8656,8980.0
2019-03-18 13:55:00,44.43,44.44,44.39,44.41,18790.0,37.8656,37.8742,37.8315,37.8486,18790.0
2019-03-18 14:00:00,44.41,44.44,44.39,44.41,11404.0,37.8486,37.8742,37.8315,37.8486,11404.0
2019-03-18 14:05:00,44.42,44.43,44.38,44.39,13184.0,37.8571,37.8656,37.823,37.8315,13184.0
2019-03-18 14:10:00,44.38,44.4,44.36,44.37,19862.0,37.823,37.8401,37.806,37.8145,19862.0
2019-03-18 14:15:00,44.37,44.39,44.35,44.37,19212.0,37.8145,37.8315,37.7974,37.8145,19212.0
2019-03-18 14:20:00,44.37,44.38,44.34,44.36,9876.0,37.8145,37.823,37.7889,37.806,9876.0
2019-03-18 14:25:00,44.36,44.39,44.34,44.37,20604.0,37.806,37.8315,37.7889,37.8145,20604.0
2019-03-18 14:30:00,44.37,44.38,44.33,44.34,17107.0,37.8145,37.823,37.7804,37.7889,17107.0
2019-03-18 14:35:00,44.34,44.37,44.33,44.35,18777.0,37.7889,37.8145,37.7804,37.7974,18777.0
2019-03-18 14:40:00,44.35,44.37,44.33,44.34,10445.0,37.7974,37.8145,37.7804,37.7889,10445.0
2019-03-18 14:45:00,44.34,44.35,44.32,44.34,12313.0,37.7889,37.7974,37.7719,37.7889,12313.0
2019-03-18 14:50:00,44.35,44.35,44.28,44.3,18933.0,37.7974,37.7974,37.7378,37.7548,18933.0
2019-03-18 14:55:00,44.3,44.3,44.26,44.27,102143.0,37.7548,37.7548,37.7207,37.7293,102143.0
2019-03-18 15:00:00,44.28,44.31,44.26,44.27,85602.0,37.7378,37.7634,37.7207,37.7293,85602.0
2019-03-18 15:05:00,44.28,44.29,44.25,44.25,22973.0,37.7378,37.7463,37.7122,37.7122,22973.0
2019-03-18 15:10:00,44.26,44.27,44.21,44.23,18162.0,37.7207,37.7293,37.6781,37.6952,18162.0
2019-03-18 15:15:00,44.23,44.28,44.23,44.27,15097.0,37.6952,37.7378,37.6952,37.7293,15097.0
2019-03-18 15:20:00,44.27,44.27,44.24,44.26,21967.0,37.7293,37.7293,37.7037,37.7207,21967.0
2019-03-18 15:25:00,44.26,44.27,44.23,44.23,16426.0,37.7207,37.7293,37.6952,37.6952,16426.0
2019-03-18 15:30:00,44.23,44.25,44.19,44.23,47299.0,37.6952,37.7122,37.6611,37.6952,47299.0
2019-03-18 15:35:00,44.22,44.26,44.21,44.26,87340.0,37.6867,37.7207,37.6781,37.7207,87340.0
2019-03-18 15:40:00,44.25,44.29,44.24,44.29,45544.0,37.7122,37.7463,37.7037,37.7463,45544.0
2019-03-18 15:45:00,44.28,44.32,44.26,44.27,91602.0,37.7378,37.7719,37.7207,37.7293,91602.0
2019-03-18 15:50:00,44.27,44.3,44.27,44.28,85369.0,37.7293,37.7548,37.7293,37.7378,85369.0
2019-03-18 15:55:00,44.28,44.31,44.24,44.29,263252.0,37.7378,37.7634,37.7037,37.7463,263252.0
2019-03-19 09:30:00,44.55,44.66,44.51,44.59,53053.0,37.9679,38.0616,37.9338,38.002,53053.0
2019-03-19 09:35:00,44.57,44.71,44.53,44.71,32587.0,37.9849,38.1043,37.9509,38.1043,32587.0
2019-03-19 09:40:00,44.72,44.79,44.71,44.74,16777.0,38.1128,38.1724,38.1043,38.1298,16777.0
2019-03-19 09:45:00,44.75,44.79,44.68,44.78,24509.0,38.1384,38.1724,38.0787,38.1639,24509.0
2019-03-19 09:50:00,44.78,44.8,44.7,44.74,29381.0,38.1639,38.181,38.0957,38.1298,29381.0
2019-03-19 09:55:00,44.73,44.74,44.66,44.66,13748.0,38.1213,38.1298,38.0616,38.0616,13748.0
2019-03-19 10:00:00,44.66,44.8,44.65,44.79,38538.0,38.0616,38.181,38.0531,38.1724,38538.0
2019-03-19 10:05:00,44.79,44.81,44.72,44.76,21523.0,38.1724,38.1895,38.1128,38.1469,21523.0
2019-03-19 10:10:00,44.77,44.8,44.76,44.79,16250.0,38.1554,38.181,38.1469,38.1724,16250.0
2019-03-19 10:15:00,44.78,44.87,44.78,44.86,34147.0,38.1639,38.2406,38.1639,38.2321,34147.0
2019-03-19 10:20:00,44.86,44.86,44.8,44.86,28228.0,38.2321,38.2321,38.181,38.2321,28228.0
2019-03-19 10:25:00,44.86,44.88,44.79,44.8,21248.0,38.2321,38.2491,38.1724,38.181,21248.0
2019-03-19 10:30:00,44.81,44.87,44.8,44.87,19759.0,38.1895,38.2406,38.181,38.2406,19759.0
2019-03-19 10:35:00,44.87,44.95,44.86,44.93,54852.0,38.2406,38.3088,38.2321,38.2918,54852.0
2019-03-19 10:40:00,44.93,45.0,44.91,44.91,31906.0,38.2918,38.3514,38.2747,38.2747,31906.0
2019-03-19 10:45:00,44.91,44.92,44.85,44.89,46761.0,38.2747,38.2832,38.2236,38.2577,46761.0
2019-03-19 10:50:00,44.88,44.89,44.84,44.87,26016.0,38.2491,38.2577,38.2151,38.2406,26016.0
2019-03-19 10:55:00,44.86,44.87,44.77,44.77,27527.0,38.2321,38.2406,38.1554,38.1554,27527.0
2019-03-19 11:00:00,44.77,44.81,44.76,44.78,27790.0,38.1554,38.1895,38.1469,38.1639,27790.0
2019-03-19 11:05:00,44.77,44.78,44.7,44.73,15350.0,38.1554,38.1639,38.0957,38.1213,15350.0
2019-03-19 11:10:00,44.72,44.75,44.68,44.75,36594.0,38.1128,38.1384,38.0787,38.1384,36594.0
2019-03-19 11:15:00,44.76,44.76,44.66,44.69,18211.0,38.1469,38.1469,38.0616,38.0872,18211.0
2019-03-19 11:20:00,44.69,44.71,44.64,44.65,16250.0,38.0872,38.1043,38.0446,38.0531,16250.0
2019-03-19 11:25:00,44.66,44.66,44.58,44.59,15902.0,38.0616,38.0616,37.9935,38.002,15902.0
2019-03-19 11:30:00,44.59,44.65,44.58,44.62,25492.0,38.002,38.0531,37.9935,38.0276,25492.0
2019-03-19 11:35:00,44.63,44.72,44.63,44.72,10538.0,38.0361,38.1128,38.0361,38.1128,10538.0
2019-03-19 11:40:00,44.72,44.75,44.7,44.73,11042.0,38.1128,38.1384,38.0957,38.1213,11042.0
2019-03-19 11:45:00,44.73,44.76,44.69,44.74,26345.0,38.1213,38.1469,38.0872,38.1298,26345.0
2019-03-19 11:50:00,44.75,44.76,44.7,44.72,21015.0,38.1384,38.1469,38.0957,38.1128,21015.0
2019-03-19 11:55:00,44.72,44.77,44.71,44.75,32288.0,38.1128,38.1554,38.1043,38.1384,32288.0
2019-03-19 12:00:00,44.75,44.76,44.65,44.7,30959.0,38.1384,38.1469,38.0531,38.0957,30959.0
2019-03-19 12:05:00,44.69,44.73,44.65,44.66,28502.0,38.0872,38.1213,38.0531,38.0616,28502.0
2019-03-19 12:10:00,44.66,44.67,44.62,44.63,21801.0,38.0616,38.0702,38.0276,38.0361,21801.0
2019-03-19 12:15:00,44.63,44.63,44.57,44.57,11575.0,38.0361,38.0361,37.9849,37.9849,11575.0
2019-03-19 12:20:00,44.57,44.58,44.54,44.57,19832.0,37.9849,37.9935,37.9594,37.9849,19832.0
2019-03-19 12:25:00,44.57,44.57,44.53,44.54,13460.0,37.9849,37.9849,37.9509,37.9594,13460.0
2019-03-19 12:30:00,44.54,44.56,44.51,44.52,22080.0,37.9594,37.9764,37.9338,37.9423,22080.0
2019-03-19 12:35:00,44.52,44.53,44.49,44.51,8213.0,37.9423,37.9509,37.9168,37.9338,8213.0
2019-03-19 12:40:00,44.51,44.55,44.49,44.52,11840.0,37.9338,37.9679,37.9168,37.9423,11840.0
2019-03-19 12:45:00,44.52,44.55,44.32,44.33,53335.0,37.9423,37.9679,37.7719,37.7804,53335.0
2019-03-19 12:50:00,44.32,44.39,44.28,44.3,26312.0,37.7719,37.8315,37.7378,37.7548,26312.0
2019-03-19 12:55:00,44.3,44.4,44.3,44.4,37800.0,37.7548,37.8401,37.7548,37.8401,37800.0
2019-03-19 13:00:00,44.4,44.42,44.36,44.4,21997.0,37.8401,37.8571,37.806,37.8401,21997.0
2019-03-19 13:05:00,44.4,44.45,44.4,44.42,18319.0,37.8401,37.8827,37.8401,37.8571,18319.0
2019-03-19 13:10:00,44.42,44.47,44.41,44.46,18835.0,37.8571,37.8997,37.8486,37.8912,18835.0
2019-03-19 13:15:00,44.46,44.47,44.45,44.45,6375.0,37.8912,37.8997,37.8827,37.8827,6375.0
2019-03-19 13:20:00,44.46,44.47,44.42,44.42,14223.0,37.8912,37.8997,37.8571,37.8571,14223.0
2019-03-19 13:25:00,44.42,44.44,44.41,44.43,9481.0,37.8571,37.8742,37.8486,37.8656,9481.0
2019-03-19 13:30:00,44.41,44.42,44.39,44.41,11586.0,37.8486,37.8571,37.8315,37.8486,11586.0
2019-03-19 13:35:00,44.41,44.44,44.4,44.41,8638.0,37.8486,37.8742,37.8401,37.8486,8638.0
2019-03-19 13:40:00,44.41,44.42,44.32,44.34,33325.0,37.8486,37.8571,37.7719,37.7889,33325.0
2019-03-19 13:45:00,44.34,44.34,44.29,44.3,18524.0,37.7889,37.7889,37.7463,37.7548,18524.0
2019-03-19 13:50:00,44.31,44.33,44.26,44.28,12502.0,37.7634,37.7804,37.7207,37.7378,12502.0
2019-03-19 13:55:00,44.27,44.28,44.24,44.25,9690.0,37.7293,37.7378,37.7037,37.7122,9690.0
2019-03-19 14:00:00,44.24,44.27,44.21,44.23,34420.0,37.7037,37.7293,37.6781,37.6952,34420.0
2019-03-19 14:05:00,44.23,44.25,44.18,44.2,22544.0,37.6952,37.7122,37.6526,37.6696,22544.0
2019-03-19 14:10:00,44.2,44.2,44.13,44.18,16787.0,37.6696,37.6696,37.61,37.6526,16787.0
2019-03-19 14:15:00,44.18,44.2,44.13,44.2,17405.0,37.6526,37.6696,37.61,37.6696,17405.0
2019-03-19 14:20:00,44.19,44.19,44.1,44.11,31237.0,37.6611,37.6611,37.5844,37.5929,31237.0
2019-03-19 14:25:00,44.11,44.17,44.11,44.16,21315.0,37.5929,37.644,37.5929,37.6355,21315.0
2019-03-19 14:30:00,44.16,44.18,44.12,44.15,17673.0,37.6355,37.6526,37.6014,37.627,17673.0
2019-03-19 14:35:00,44.16,44.18,44.14,44.14,32385.0,37.6355,37.6526,37.6185,37.6185,32385.0
2019-03-19 14:40:00,44.15,44.19,44.14,44.17,23680.0,37.627,37.6611,37.6185,37.644,23680.0
2019-03-19 14:45:00,44.18,44.18,44.13,44.16,18402.0,37.6526,37.6526,37.61,37.6355,18402.0
2019-03-19 14:50:00,44.16,44.17,44.12,44.16,12404.0,37.6355,37.644,37.6014,37.6355,12404.0
2019-03-19 14:55:00,44.17,44.19,44.12,44.14,32380.0,37.644,37.6611,37.6014,37.6185,32380.0
2019-03-19 15:00:00,44.14,44.15,44.08,44.09,14551.0,37.6185,37.627,37.5673,37.5759,14551.0
2019-03-19 15:05:00,44.09,44.12,44.08,44.1,21084.0,37.5759,37.6014,37.5673,37.5844,21084.0
2019-03-19 15:10:00,44.1,44.11,44.04,44.06,26344.0,37.5844,37.5929,37.5333,37.5503,26344.0
2019-03-19 15:15:00,44.05,44.06,43.94,43.96,37322.0,37.5418,37.5503,37.448,37.4651,37322.0
2019-03-19 15:20:00,43.97,43.98,43.91,43.91,32384.0,37.4736,37.4821,37.4225,37.4225,32384.0
2019-03-19 15:25:00,43.91,43.94,43.89,43.91,39959.0,37.4225,37.448,37.4054,37.4225,39959.0
2019-03-19 15:30:00,43.91,43.91,43.83,43.84,66585.0,37.4225,37.4225,37.3543,37.3628,66585.0
2019-03-19 15:35:00,43.84,43.85,43.77,43.8,84592.0,37.3628,37.3713,37.3031,37.3287,84592.0
2019-03-19 15:40:00,43.8,43.84,43.8,43.81,171749.0,37.3287,37.3628,37.3287,37.3372,171749.0
2019-03-19 15:45:00,43.81,43.87,43.81,43.85,140069.0,37.3372,37.3884,37.3372,37.3713,140069.0
2019-03-19 15:50:00,43.86,43.86,43.81,43.82,197648.0,37.3798,37.3798,37.3372,37.3458,197648.0
2019-03-19 15:55:00,43.81,43.89,43.81,43.87,397126.0,37.3372,37.4054,37.3372,37.3884,397126.0
2019-03-20 09:30:00,43.67,43.8,43.64,43.74,73537.0,37.2179,37.3287,37.1923,37.2776,73537.0
2019-03-20 09:35:00,43.75,43.85,43.71,43.84,62164.0,37.2861,37.3713,37.252,37.3628,62164.0
2019-03-20 09:40:00,43.86,44.01,43.84,43.98,50587.0,37.3798,37.5077,37.3628,37.4821,50587.0
2019-03-20 09:45:00,43.97,43.98,43.86,43.87,23277.0,37.4736,37.4821,37.3798,37.3884,23277.0
2019-03-20 09:50:00,43.87,43.97,43.86,43.92,16255.0,37.3884,37.4736,37.3798,37.431,16255.0
2019-03-20 09:55:00,43.91,43.92,43.79,43.8,29414.0,37.4225,37.431,37.3202,37.3287,29414.0
2019-03-20 10:00:00,43.8,43.87,43.8,43.84,12211.0,37.3287,37.3884,37.3287,37.3628,12211.0
2019-03-20 10:05:00,43.84,43.89,43.8,43.81,20201.0,37.3628,37.4054,37.3287,37.3372,20201.0
2019-03-20 10:10:00,43.8,43.8,43.71,43.74,24203.0,37.3287,37.3287,37.252,37.2776,24203.0
2019-03-20 10:15:00,43.74,43.78,43.72,43.75,24656.0,37.2776,37.3117,37.2605,37.2861,24656.0
2019-03-20 10:20:00,43.76,43.76,43.68,43.69,40747.0,37.2946,37.2946,37.2264,37.235,40747.0
2019-03-20 10:25:00,43.7,43.72,43.64,43.64,47980.0,37.2435,37.2605,37.1923,37.1923,47980.0
2019-03-20 10:30:00,43.65,43.7,43.65,43.66,40499.0,37.2009,37.2435,37.2009,37.2094,40499.0
2019-03-20 10:35:00,43.66,43.72,43.66,43.71,27683.0,37.2094,37.2605,37.2094,37.252,27683.0
2019-03-20 10:40:00,43.72,43.79,43.69,43.78,17814.0,37.2605,37.3202,37.235,37.3117,17814.0
2019-03-20 10:45:00,43.78,43.82,43.77,43.82,18536.0,37.3117,37.3458,37.3031,37.3458,18536.0
2019-03-20 10:50:00,43.82,43.85,43.81,43.82,25880.0,37.3458,37.3713,37.3372,37.3458,25880.0
2019-03-20 10:55:00,43.82,43.85,43.8,43.82,23112.0,37.3458,37.3713,37.3287,37.3458,23112.0
2019-03-20 11:00:00,43.82,43.85,43.81,43.82,25800.0,37.3458,37.3713,37.3372,37.3458,25800.0
2019-03-20 11:05:00,43.83,43.85,43.8,43.84,15643.0,37.3543,37.3713,37.3287,37.3628,15643.0
2019-03-20 11:10:00,43.83,43.83,43.75,43.76,12998.0,37.3543,37.3543,37.2861,37.2946,12998.0
2019-03-20 11:15:00,43.75,43.77,43.7,43.74,31273.0,37.2861,37.3031,37.2435,37.2776,31273.0
2019-03-20 11:20:00,43.74,43.75,43.71,43.72,13637.0,37.2776,37.2861,37.252,37.2605,13637.0
2019-03-20 11:25:00,43.71,43.72,43.67,43.69,15290.0,37.252,37.2605,37.2179,37.235,15290.0
2019-03-20 11:30:00,43.7,43.71,43.67,43.69,25756.0,37.2435,37.252,37.2179,37.235,25756.0
2019-03-20 11:35:00,43.68,43.7,43.65,43.66,34000.0,37.2264,37.2435,37.2009,37.2094,34000.0
2019-03-20 11:40:00,43.66,43.68,43.59,43.59,49654.0,37.2094,37.2264,37.1497,37.1497,49654.0
2019-03-20 11:45:00,43.58,43.6,43.49,43.51,43720.0,37.1412,37.1583,37.0645,37.0816,43720.0
2019-03-20 11:50:00,43.51,43.54,43.45,43.46,23746.0,37.0816,37.1071,37.0304,37.0389,23746.0
2019-03-20 11:55:00,43.46,43.48,43.44,43.46,22785.0,37.0389,37.056,37.0219,37.0389,22785.0
2019-03-20 12:00:00,43.46,43.48,43.44,43.47,17196.0,37.0389,37.056,37.0219,37.0475,17196.0
2019-03-20 12:05:00,43.47,43.51,43.47,43.5,15446.0,37.0475,37.0816,37.0475,37.073,15446.0
2019-03-20 12:10:00,43.51,43.51,43.46,43.47,7751.0,37.0816,37.0816,37.0389,37.0475,7751.0
2019-03-20 12:15:00,43.47,43.49,43.47,43.47,8829.0,37.0475,37.0645,37.0475,37.0475,8829.0
2019-03-20 12:20:00,43.47,43.47,43.42,43.44,17979.0,37.0475,37.0475,37.0049,37.0219,17979.0
2019-03-20 12:25:00,43.43,43.47,43.4,43.42,12237.0,37.0134,37.0475,36.9878,37.0049,12237.0
2019-03-20 12:30:00,43.43,43.43,43.28,43.31,34595.0,37.0134,37.0134,36.8855,36.9111,34595.0
2019-03-20 12:35:00,43.3,43.4,43.3,43.4,15472.0,36.9026,36.9878,36.9026,36.9878,15472.0
2019-03-20 12:40:00,43.4,43.45,43.39,43.44,8234.0,36.9878,37.0304,36.9793,37.0219,8234.0
2019-03-20 12:45:00,43.45,43.47,43.42,43.46,17419.0,37.0304,37.0475,37.0049,37.0389,17419.0
2019-03-20 12:50:00,43.46,43.49,43.42,43.43,8752.0,37.0389,37.0645,37.0049,37.0134,8752.0
2019-03-20 12:55:00,43.43,43.48,43.42,43.47,14716.0,37.0134,37.056,37.0049,37.0475,14716.0
2019-03-20 13:00:00,43.46,43.49,43.43,43.48,8255.0,37.0389,37.0645,37.0134,37.056,8255.0
2019-03-20 13:05:00,43.48,43.52,43.47,43.49,11907.0,37.056,37.0901,37.0475,37.0645,11907.0
2019-03-20 13:10:00,43.48,43.49,43.46,43.47,10006.0,37.056,37.0645,37.0389,37.0475,10006.0
2019-03-20 13:15:00,43.47,43.47,43.43,43.44,12169.0,37.0475,37.0475,37.0134,37.0219,12169.0
2019-03-20 13:20:00,43.45,43.46,43.42,43.45,10802.0,37.0304,37.0389,37.0049,37.0304,10802.0
2019-03-20 13:25:00,43.45,43.46,43.42,43.44,12226.0,37.0304,37.0389,37.0049,37.0219,12226.0
2019-03-20 13:30:00,43.44,43.47,43.43,43.46,16049.0,37.0219,37.0475,37.0134,37.0389,16049.0
2019-03-20 13:35:00,43.47,43.52,43.47,43.51,7205.0,37.0475,37.0901,37.0475,37.0816,7205.0
2019-03-20 13:40:00,43.51,43.53,43.5,43.53,17798.0,37.0816,37.0986,37.073,37.0986,17798.0
2019-03-20 13:45:00,43.54,43.55,43.51,43.54,12852.0,37.1071,37.1156,37.0816,37.1071,12852.0
2019-03-20 13:50:00,43.53,43.61,43.53,43.61,58496.0,37.0986,37.1668,37.0986,37.1668,58496.0
2019-03-20 13:55:00,43.61,43.62,43.58,43.59,39973.0,37.1668,37.1753,37.1412,37.1497,39973.0
2019-03-20 14:00:00,43.6,43.7,43.59,43.67,108279.0,37.1583,37.2435,37.1497,37.2179,108279.0
2019-03-20 14:05:00,43.67,43.85,43.67,43.85,37777.0,37.2179,37.3713,37.2179,37.3713,37777.0
2019-03-20 14:10:00,43.85,43.91,43.83,43.87,39639.0,37.3713,37.4225,37.3543,37.3884,39639.0
2019-03-20 14:15:00,43.87,43.89,43.66,43.66,44898.0,37.3884,37.4054,37.2094,37.2094,44898.0
2019-03-20 14:20:00,43.66,43.68,43.47,43.49,85327.0,37.2094,37.2264,37.0475,37.0645,85327.0
2019-03-20 14:25:00,43.49,43.52,43.42,43.45,34040.0,37.0645,37.0901,37.0049,37.0304,34040.0
2019-03-20 14:30:00,43.45,43.56,43.42,43.51,47824.0,37.0304,37.1242,37.0049,37.0816,47824.0
2019-03-20 14:35:00,43.51,43.54,43.46,43.52,58965.0,37.0816,37.1071,37.0389,37.0901,58965.0
2019-03-20 14:40:00,43.52,43.57,43.48,43.51,24601.0,37.0901,37.1327,37.056,37.0816,24601.0
2019-03-20 14:45:00,43.51,43.6,43.48,43.58,37078.0,37.0816,37.1583,37.056,37.1412,37078.0
2019-03-20 14:50:00,43.58,43.65,43.54,43.54,115803.0,37.1412,37.2009,37.1071,37.1071,115803.0
2019-03-20 14:55:00,43.54,43.56,43.48,43.52,22253.0,37.1071,37.1242,37.056,37.0901,22253.0
2019-03-20 15:00:00,43.52,43.53,43.38,43.39,50487.0,37.0901,37.0986,36.9708,36.9793,50487.0
2019-03-20 15:05:00,43.38,43.38,43.32,43.35,40062.0,36.9708,36.9708,36.9196,36.9452,40062.0
2019-03-20 15:10:00,43.36,43.38,43.3,43.34,33952.0,36.9537,36.9708,36.9026,36.9367,33952.0
2019-03-20 15:15:00,43.34,43.35,43.24,43.25,71576.0,36.9367,36.9452,36.8514,36.86,71576.0
2019-03-20 15:20:00,43.26,43.29,43.21,43.22,35115.0,36.8685,36.8941,36.8259,36.8344,35115.0
2019-03-20 15:25:00,43.21,43.24,43.16,43.19,48213.0,36.8259,36.8514,36.7833,36.8088,48213.0
2019-03-20 15:30:00,43.2,43.2,42.95,42.97,124641.0,36.8174,36.8174,36.6043,36.6213,124641.0
2019-03-20 15:35:00,42.97,43.0,42.85,42.86,102991.0,36.6213,36.6469,36.5191,36.5276,102991.0
2019-03-20 15:40:00,42.85,42.9,42.84,42.9,134508.0,36.5191,36.5617,36.5105,36.5617,134508.0
2019-03-20 15:45:00,42.9,42.99,42.86,42.86,217577.0,36.5617,36.6384,36.5276,36.5276,217577.0
2019-03-20 15:50:00,42.87,42.89,42.84,42.87,296969.0,36.5361,36.5532,36.5105,36.5361,296969.0
2019-03-20 15:55:00,42.86,42.98,42.83,42.95,471332.0,36.5276,36.6299,36.502,36.6043,471332.0
2019-03-21 09:30:00,42.56,42.73,42.51,42.69,87916.0,36.2719,36.4168,36.2293,36.3827,87916.0
2019-03-21 09:35:00,42.7,42.77,42.61,42.7,84599.0,36.3912,36.4509,36.3145,36.3912,84599.0
2019-03-21 09:40:00,42.69,42.77,42.67,42.7,47224.0,36.3827,36.4509,36.3657,36.3912,47224.0
2019-03-21 09:45:00,42.7,42.71,42.58,42.7,46735.0,36.3912,36.3998,36.289,36.3912,46735.0
2019-03-21 09:50:00,42.7,42.82,42.67,42.8,106826.0,36.3912,36.4935,36.3657,36.4765,106826.0
2019-03-21 09:55:00,42.8,43.07,42.79,43.02,37567.0,36.4765,36.7066,36.4679,36.664,37567.0
2019-03-21 10:00:00,43.02,43.09,43.02,43.08,16877.0,36.664,36.7236,36.664,36.7151,16877.0
2019-03-21 10:05:00,43.07,43.17,43.07,43.16,19081.0,36.7066,36.7918,36.7066,36.7833,19081.0
2019-03-21 10:10:00,43.17,43.21,43.13,43.16,20262.0,36.7918,36.8259,36.7577,36.7833,20262.0
2019-03-21 10:15:00,43.16,43.16,43.06,43.06,10987.0,36.7833,36.7833,36.698,36.698,10987.0
2019-03-21 10:20:00,43.07,43.11,43.07,43.11,17139.0,36.7066,36.7407,36.7066,36.7407,17139.0
2019-03-21 10:25:00,43.12,43.18,43.11,43.13,14621.0,36.7492,36.8003,36.7407,36.7577,14621.0
2019-03-21 10:30:00,43.13,43.22,43.12,43.22,16948.0,36.7577,36.8344,36.7492,36.8344,16948.0
2019-03-21 10:35:00,43.22,43.31,43.21,43.3,38182.0,36.8344,36.9111,36.8259,36.9026,38182.0
2019-03-21 10:40:00,43.3,43.35,43.28,43.33,32076.0,36.9026,36.9452,36.8855,36.9282,32076.0
2019-03-21 10:45:00,43.33,43.35,43.29,43.31,15854.0,36.9282,36.9452,36.8941,36.9111,15854.0
2019-03-21 10:50:00,43.3,43.37,43.29,43.37,19661.0,36.9026,36.9622,36.8941,36.9622,19661.0
2019-03-21 10:55:00,43.37,43.42,43.34,43.42,15607.0,36.9622,37.0049,36.9367,37.0049,15607.0
2019-03-21 11:00:00,43.42,43.57,43.42,43.55,61080.0,37.0049,37.1327,37.0049,37.1156,61080.0
2019-03-21 11:05:00,43.55,43.55,43.44,43.45,37284.0,37.1156,37.1156,37.0219,37.0304,37284.0
2019-03-21 11:10:00,43.45,43.5,43.41,43.44,19556.0,37.0304,37.073,36.9963,37.0219,19556.0
2019-03-21 11:15:00,43.44,43.46,43.42,43.45,24087.0,37.0219,37.0389,37.0049,37.0304,24087.0
2019-03-21 11:20:00,43.45,43.52,43.44,43.52,47004.0,37.0304,37.0901,37.0219,37.0901,47004.0
2019-03-21 11:25:00,43.53,43.6,43.5,43.51,23302.0,37.0986,37.1583,37.073,37.0816,23302.0
2019-03-21 11:30:00,43.52,43.56,43.48,43.53,10897.0,37.0901,37.1242,37.056,37.0986,10897.0
2019-03-21 11:35:00,43.52,43.58,43.5,43.56,11557.0,37.0901,37.1412,37.073,37.1242,11557.0
2019-03-21 11:40:00,43.55,43.67,43.53,43.66,40843.0,37.1156,37.2179,37.0986,37.2094,40843.0
2019-03-21 11:45:00,43.67,43.69,43.64,43.66,36154.0,37.2179,37.235,37.1923,37.2094,36154.0
2019-03-21 11:50:00,43.65,43.7,43.64,43.68,15576.0,37.2009,37.2435,37.1923,37.2264,15576.0
2019-03-21 11:55:00,43.69,43.76,43.66,43.75,18734.0,37.235,37.2946,37.2094,37.2861,18734.0
2019-03-21 12:00:00,43.75,43.79,43.73,43.76,80884.0,37.2861,37.3202,37.2691,37.2946,80884.0
2019-03-21 12:05:00,43.76,43.8,43.75,43.8,69437.0,37.2946,37.3287,37.2861,37.3287,69437.0
2019-03-21 12:10:00,43.8,43.84,43.77,43.77,26689.0,37.3287,37.3628,37.3031,37.3031,26689.0
2019-03-21 12:15:00,43.78,43.79,43.67,43.67,18525.0,37.3117,37.3202,37.2179,37.2179,18525.0
2019-03-21 12:20:00,43.67,43.68,43.62,43.67,14818.0,37.2179,37.2264,37.1753,37.2179,14818.0
2019-03-21 12:25:00,43.67,43.73,43.66,43.69,51555.0,37.2179,37.2691,37.2094,37.235,51555.0
2019-03-21 12:30:00,43.7,43.72,43.56,43.57,40466.0,37.2435,37.2605,37.1242,37.1327,40466.0
2019-03-21 12:35:00,43.56,43.58,43.51,43.56,19995.0,37.1242,37.1412,37.0816,37.1242,19995.0
2019-03-21 12:40:00,43.56,43.64,43.55,43.61,16504.0,37.1242,37.1923,37.1156,37.1668,16504.0
2019-03-21 12:45:00,43.61,43.62,43.59,43.59,14458.0,37.1668,37.1753,37.1497,37.1497,14458.0
2019-03-21 12:50:00,43.6,43.65,43.6,43.65,41077.0,37.1583,37.2009,37.1583,37.2009,41077.0
2019-03-21 12:55:00,43.65,43.67,43.64,43.64,12902.0,37.2009,37.2179,37.1923,37.1923,12902.0
2019-03-21 13:00:00,43.64,43.73,43.63,43.73,23786.0,37.1923,37.2691,37.1838,37.2691,23786.0
2019-03-21 13:05:00,43.72,43.78,43.72,43.75,19683.0,37.2605,37.3117,37.2605,37.2861,19683.0
2019-03-21 13:10:00,43.76,43.76,43.73,43.73,10099.0,37.2946,37.2946,37.2691,37.2691,10099.0
2019-03-21 13:15:00,43.72,43.75,43.71,43.73,15481.0,37.2605,37.2861,37.252,37.2691,15481.0
2019-03-21 13:20:00,43.73,43.8,43.72,43.8,22995.0,37.2691,37.3287,37.2605,37.3287,22995.0
2019-03-21 13:25:00,43.8,43.81,43.77,43.8,23174.0,37.3287,37.3372,37.3031,37.3287,23174.0
2019-03-21 13:30:00,43.81,43.82,43.77,43.77,18035.0,37.3372,37.3458,37.3031,37.3031,18035.0
2019-03-21 13:35:00,43.77,43.78,43.72,43.73,26818.0,37.3031,37.3117,37.2605,37.2691,26818.0
2019-03-21 13:40:00,43.73,43.74,43.66,43.7,21850.0,37.2691,37.2776,37.2094,37.2435,21850.0
2019-03-21 13:45:00,43.69,43.77,43.69,43.77,79693.0,37.235,37.3031,37.235,37.3031,79693.0
2019-03-21 13:50:00,43.77,43.79,43.75,43.78,32608.0,37.3031,37.3202,37.2861,37.3117,32608.0
2019-03-21 13:55:00,43.77,43.77,43.69,43.77,50146.0,37.3031,37.3031,37.235,37.3031,50146.0
2019-03-21 14:00:00,43.76,43.8,43.76,43.8,23771.0,37.2946,37.3287,37.2946,37.3287,23771.0
2019-03-21 14:05:00,43.81,43.86,43.8,43.82,128572.0,37.3372,37.3798,37.3287,37.3458,128572.0
2019-03-21 14:10:00,43.82,43.87,43.78,43.8,134865.0,37.3458,37.3884,37.3117,37.3287,134865.0
2019-03-21 14:15:00,43.8,43.84,43.78,43.82,136081.0,37.3287,37.3628,37.3117,37.3458,136081.0
2019-03-21 14:20:00,43.83,43.84,43.74,43.75,57620.0,37.3543,37.3628,37.2776,37.2861,57620.0
2019-03-21 14:25:00,43.75,43.83,43.75,43.82,24831.0,37.2861,37.3543,37.2861,37.3458,24831.0
2019-03-21 14:30:00,43.83,43.83,43.76,43.76,33000.0,37.3543,37.3543,37.2946,37.2946,33000.0
2019-03-21 14:35:00,43.75,43.77,43.72,43.77,38363.0,37.2861,37.3031,37.2605,37.3031,38363.0
2019-03-21 14:40:00,43.77,43.78,43.74,43.78,31982.0,37.3031,37.3117,37.2776,37.3117,31982.0
2019-03-21 14:45:00,43.78,43.8,43.75,43.77,33556.0,37.3117,37.3287,37.2861,37.3031,33556.0
2019-03-21 14:50:00,43.77,43.77,43.68,43.72,46287.0,37.3031,37.3031,37.2264,37.2605,46287.0
2019-03-21 14:55:00,43.71,43.71,43.61,43.61,28444.0,37.252,37.252,37.1668,37.1668,28444.0
2019-03-21 15:00:00,43.61,43.63,43.58,43.62,68971.0,37.1668,37.1838,37.1412,37.1753,68971.0
2019-03-21 15:05:00,43.63,43.68,43.62,43.63,41470.0,37.1838,37.2264,37.1753,37.1838,41470.0
2019-03-21 15:10:00,43.62,43.62,43.49,43.51,52546.0,37.1753,37.1753,37.0645,37.0816,52546.0
2019-03-21 15:15:00,43.5,43.52,43.41,43.52,114065.0,37.073,37.0901,36.9963,37.0901,114065.0
2019-03-21 15:20:00,43.52,43.54,43.5,43.54,27095.0,37.0901,37.1071,37.073,37.1071,27095.0
2019-03-21 15:25:00,43.54,43.55,43.49,43.49,46205.0,37.1071,37.1156,37.0645,37.0645,46205.0
2019-03-21 15:30:00,43.49,43.51,43.43,43.46,64007.0,37.0645,37.0816,37.0134,37.0389,64007.0
2019-03-21 15:35:00,43.46,43.51,43.43,43.47,79750.0,37.0389,37.0816,37.0134,37.0475,79750.0
2019-03-21 15:40:00,43.47,43.6,43.46,43.58,58379.0,37.0475,37.1583,37.0389,37.1412,58379.0
2019-03-21 15:45:00,43.57,43.61,43.51,43.52,79418.0,37.1327,37.1668,37.0816,37.0901,79418.0
2019-03-21 15:50:00,43.52,43.53,43.46,43.46,138465.0,37.0901,37.0986,37.0389,37.0389,138465.0
2019-03-21 15:55:00,43.46,43.49,43.4,43.43,378881.0,37.0389,37.0645,36.9878,37.0134,378881.0
2019-03-22 09:30:00,43.0,43.0,42.79,42.92,76079.0,36.6469,36.6469,36.4679,36.5787,76079.0
2019-03-22 09:35:00,42.9,42.91,42.7,42.81,67261.0,36.5617,36.5702,36.3912,36.485,67261.0
2019-03-22 09:40:00,42.81,42.84,42.74,42.74,29614.0,36.485,36.5105,36.4253,36.4253,29614.0
2019-03-22 09:45:00,42.72,42.72,42.57,42.59,28098.0,36.4083,36.4083,36.2804,36.2975,28098.0
2019-03-22 09:50:00,42.61,42.62,42.37,42.41,200122.0,36.3145,36.3231,36.11,36.1441,200122.0
2019-03-22 09:55:00,42.41,42.43,42.33,42.34,33754.0,36.1441,36.1611,36.0759,36.0844,33754.0
2019-03-22 10:00:00,42.34,42.38,42.21,42.21,109759.0,36.0844,36.1185,35.9736,35.9736,109759.0
2019-03-22 10:05:00,42.21,42.41,42.18,42.41,243406.0,35.9736,36.1441,35.9481,36.1441,243406.0
2019-03-22 10:10:00,42.4,42.52,42.37,42.41,180321.0,36.1356,36.2378,36.11,36.1441,180321.0
2019-03-22 10:15:00,42.42,42.52,42.31,42.52,47325.0,36.1526,36.2378,36.0589,36.2378,47325.0
2019-03-22 10:20:00,42.51,42.72,42.5,42.69,110371.0,36.2293,36.4083,36.2208,36.3827,110371.0
2019-03-22 10:25:00,42.7,42.8,42.68,42.7,170700.0,36.3912,36.4765,36.3742,36.3912,170700.0
2019-03-22 10:30:00,42.7,42.85,42.7,42.84,44030.0,36.3912,36.5191,36.3912,36.5105,44030.0
2019-03-22 10:35:00,42.84,42.99,42.84,42.9,45530.0,36.5105,36.6384,36.5105,36.5617,45530.0
2019-03-22 10:40:00,42.9,42.92,42.77,42.86,42663.0,36.5617,36.5787,36.4509,36.5276,42663.0
2019-03-22 10:45:00,42.86,42.86,42.72,42.73,48430.0,36.5276,36.5276,36.4083,36.4168,48430.0
2019-03-22 10:50:00,42.73,42.78,42.7,42.77,32422.0,36.4168,36.4594,36.3912,36.4509,32422.0
2019-03-22 10:55:00,42.76,42.8,42.64,42.65,76934.0,36.4424,36.4765,36.3401,36.3486,76934.0
2019-03-22 11:00:00,42.64,42.66,42.58,42.6,62148.0,36.3401,36.3571,36.289,36.306,62148.0
2019-03-22 11:05:00,42.59,42.67,42.57,42.62,30285.0,36.2975,36.3657,36.2804,36.3231,30285.0
2019-03-22 11:10:00,42.61,42.68,42.57,42.66,44275.0,36.3145,36.3742,36.2804,36.3571,44275.0
2019-03-22 11:15:00,42.66,42.74,42.57,42.72,50652.0,36.3571,36.4253,36.2804,36.4083,50652.0
2019-03-22 11:20:00,42.73,42.74,42.6,42.6,41863.0,36.4168,36.4253,36.306,36.306,41863.0
2019-03-22 11:25:00,42.59,42.61,42.54,42.59,46946.0,36.2975,36.3145,36.2549,36.2975,46946.0
2019-03-22 11:30:00,42.57,42.62,42.45,42.47,34745.0,36.2804,36.3231,36.1782,36.1952,34745.0
2019-03-22 11:35:00,42.47,42.48,42.4,42.42,77041.0,36.1952,36.2037,36.1356,36.1526,77041.0
2019-03-22 11:40:00,42.42,42.43,42.32,42.36,21198.0,36.1526,36.1611,36.0674,36.1015,21198.0
2019-03-22 11:45:00,42.36,42.42,42.33,42.41,25353.0,36.1015,36.1526,36.0759,36.1441,25353.0
2019-03-22 11:50:00,42.4,42.4,42.33,42.34,66904.0,36.1356,36.1356,36.0759,36.0844,66904.0
2019-03-22 11:55:00,42.35,42.42,42.31,42.33,51369.0,36.0929,36.1526,36.0589,36.0759,51369.0
2019-03-22 12:00:00,42.31,42.49,42.3,42.45,40224.0,36.0589,36.2123,36.0503,36.1782,40224.0
2019-03-22 12:05:00,42.44,42.49,42.43,42.48,19799.0,36.1696,36.2123,36.1611,36.2037,19799.0
2019-03-22 12:10:00,42.49,42.52,42.43,42.43,29110.0,36.2123,36.2378,36.1611,36.1611,29110.0
2019-03-22 12:15:00,42.42,42.51,42.42,42.45,38079.0,36.1526,36.2293,36.1526,36.1782,38079.0
2019-03-22 12:20:00,42.46,42.48,42.38,42.41,39169.0,36.1867,36.2037,36.1185,36.1441,39169.0
2019-03-22 12:25:00,42.41,42.43,42.36,42.4,23119.0,36.1441,36.1611,36.1015,36.1356,23119.0
2019-03-22 12:30:00,42.39,42.52,42.37,42.5,41198.0,36.127,36.2378,36.11,36.2208,41198.0
2019-03-22 12:35:00,42.49,42.5,42.43,42.46,23409.0,36.2123,36.2208,36.1611,36.1867,23409.0
2019-03-22 12:40:00,42.45,42.46,42.39,42.41,27728.0,36.1782,36.1867,36.127,36.1441,27728.0
2019-03-22 12:45:00,42.42,42.5,42.41,42.48,56895.0,36.1526,36.2208,36.1441,36.2037,56895.0
2019-03-22 12:50:00,42.48,42.61,42.45,42.61,35872.0,36.2037,36.3145,36.1782,36.3145,35872.0
2019-03-22 12:55:00,42.61,42.66,42.56,42.66,19037.0,36.3145,36.3571,36.2719,36.3571,19037.0
2019-03-22 13:00:00,42.66,42.7,42.63,42.64,40736.0,36.3571,36.3912,36.3316,36.3401,40736.0
2019-03-22 13:05:00,42.64,42.69,42.62,42.68,20055.0,36.3401,36.3827,36.3231,36.3742,20055.0
2019-03-22 13:10:00,42.69,42.69,42.57,42.59,23163.0,36.3827,36.3827,36.2804,36.2975,23163.0
2019-03-22 13:15:00,42.6,42.62,42.57,42.58,22062.0,36.306,36.3231,36.2804,36.289,22062.0
2019-03-22 13:20:00,42.59,42.6,42.53,42.56,14157.0,36.2975,36.306,36.2463,36.2719,14157.0
2019-03-22 13:25:00,42.56,42.59,42.52,42.55,22824.0,36.2719,36.2975,36.2378,36.2634,22824.0
2019-03-22 13:30:00,42.54,42.69,42.54,42.61,33262.0,36.2549,36.3827,36.2549,36.3145,33262.0
2019-03-22 13:35:00,42.61,42.65,42.61,42.64,22523.0,36.3145,36.3486,36.3145,36.3401,22523.0
2019-03-22 13:40:00,42.66,42.78,42.66,42.77,43120.0,36.3571,36.4594,36.3571,36.4509,43120.0
2019-03-22 13:45:00,42.78,42.81,42.75,42.77,32429.0,36.4594,36.485,36.4338,36.4509,32429.0
2019-03-22 13:50:00,42.77,42.84,42.75,42.83,24842.0,36.4509,36.5105,36.4338,36.502,24842.0
2019-03-22 13:55:00,42.82,42.85,42.76,42.77,19266.0,36.4935,36.5191,36.4424,36.4509,19266.0
2019-03-22 14:00:00,42.77,42.95,42.76,42.94,29111.0,36.4509,36.6043,36.4424,36.5958,29111.0
2019-03-22 14:05:00,42.94,43.0,42.92,42.98,29415.0,36.5958,36.6469,36.5787,36.6299,29415.0
2019-03-22 14:10:00,42.98,43.05,42.97,43.05,20861.0,36.6299,36.6895,36.6213,36.6895,20861.0
2019-03-22 14:15:00,43.04,43.12,43.03,43.03,34514.0,36.681,36.7492,36.6725,36.6725,34514.0
2019-03-22 14:20:00,43.02,43.1,43.02,43.09,23914.0,36.664,36.7321,36.664,36.7236,23914.0
2019-03-22 14:25:00,43.08,43.09,43.02,43.02,57324.0,36.7151,36.7236,36.664,36.664,57324.0
2019-03-22 14:30:00,43.02,43.07,42.93,42.94,44592.0,36.664,36.7066,36.5872,36.5958,44592.0
2019-03-22 14:35:00,42.95,42.99,42.92,42.97,23455.0,36.6043,36.6384,36.5787,36.6213,23455.0
2019-03-22 14:40:00,42.97,43.05,42.96,43.01,31774.0,36.6213,36.6895,36.6128,36.6554,31774.0
2019-03-22 14:45:00,43.02,43.05,42.99,43.03,20149.0,36.664,36.6895,36.6384,36.6725,20149.0
2019-03-22 14:50:00,43.03,43.12,43.02,43.08,18358.0,36.6725,36.7492,36.664,36.7151,18358.0
2019-03-22 14:55:00,43.08,43.11,43.05,43.05,20892.0,36.7151,36.7407,36.6895,36.6895,20892.0
2019-03-22 15:00:00,43.05,43.13,42.99,43.0,23342.0,36.6895,36.7577,36.6384,36.6469,23342.0
2019-03-22 15:05:00,43.0,43.07,43.0,43.0,36181.0,36.6469,36.7066,36.6469,36.6469,36181.0
2019-03-22 15:10:00,43.01,43.02,42.89,42.91,39950.0,36.6554,36.664,36.5532,36.5702,39950.0
2019-03-22 15:15:00,42.92,42.99,42.89,42.93,24367.0,36.5787,36.6384,36.5532,36.5872,24367.0
2019-03-22 15:20:00,42.93,42.97,42.91,42.96,24170.0,36.5872,36.6213,36.5702,36.6128,24170.0
2019-03-22 15:25:00,42.95,42.98,42.86,42.86,46885.0,36.6043,36.6299,36.5276,36.5276,46885.0
2019-03-22 15:30:00,42.86,42.87,42.77,42.79,74668.0,36.5276,36.5361,36.4509,36.4679,74668.0
2019-03-22 15:35:00,42.79,42.84,42.75,42.77,153181.0,36.4679,36.5105,36.4338,36.4509,153181.0
2019-03-22 15:40:00,42.77,42.78,42.7,42.71,133513.0,36.4509,36.4594,36.3912,36.3998,133513.0
2019-03-22 15:45:00,42.71,42.82,42.69,42.77,150600.0,36.3998,36.4935,36.3827,36.4509,150600.0
2019-03-22 15:50:00,42.77,42.77,42.67,42.69,169455.0,36.4509,36.4509,36.3657,36.3827,169455.0
2019-03-22 15:55:00,42.7,42.72,42.6,42.61,263597.0,36.3912,36.4083,36.306,36.3145,263597.0
2019-03-25 09:30:00,42.67,42.9,42.47,42.89,73977.0,36.3657,36.5617,36.1952,36.5532,73977.0
2019-03-25 09:35:00,42.86,42.91,42.74,42.88,31500.0,36.5276,36.5702,36.4253,36.5446,31500.0
2019-03-25 09:40:00,42.87,42.9,42.66,42.66,56061.0,36.5361,36.5617,36.3571,36.3571,56061.0
2019-03-25 09:45:00,42.63,42.63,42.49,42.51,47854.0,36.3316,36.3316,36.2123,36.2293,47854.0
2019-03-25 09:50:00,42.51,42.58,42.42,42.45,53121.0,36.2293,36.289,36.1526,36.1782,53121.0
2019-03-25 09:55:00,42.45,42.5,42.36,42.37,69017.0,36.1782,36.2208,36.1015,36.11,69017.0
2019-03-25 10:00:00,42.37,42.39,42.22,42.27,47075.0,36.11,36.127,35.9821,36.0248,47075.0
2019-03-25 10:05:00,42.28,42.41,42.28,42.29,41999.0,36.0333,36.1441,36.0333,36.0418,41999.0
2019-03-25 10:10:00,42.27,42.32,42.21,42.26,36574.0,36.0248,36.0674,35.9736,36.0162,36574.0
2019-03-25 10:15:00,42.25,42.29,42.19,42.2,31776.0,36.0077,36.0418,35.9566,35.9651,31776.0
2019-03-25 10:20:00,42.19,42.24,42.17,42.23,30460.0,35.9566,35.9992,35.9395,35.9907,30460.0
2019-03-25 10:25:00,42.23,42.44,42.22,42.42,39371.0,35.9907,36.1696,35.9821,36.1526,39371.0
2019-03-25 10:30:00,42.42,42.5,42.4,42.46,20453.0,36.1526,36.2208,36.1356,36.1867,20453.0
2019-03-25 10:35:00,42.46,42.5,42.43,42.48,41663.0,36.1867,36.2208,36.1611,36.2037,41663.0
2019-03-25 10:40:00,42.48,42.52,42.46,42.48,111620.0,36.2037,36.2378,36.1867,36.2037,111620.0
2019-03-25 10:45:00,42.48,42.63,42.46,42.63,46171.0,36.2037,36.3316,36.1867,36.3316,46171.0
2019-03-25 10:50:00,42.64,42.79,42.63,42.73,44904.0,36.3401,36.4679,36.3316,36.4168,44904.0
2019-03-25 10:55:00,42.73,42.81,42.69,42.73,41877.0,36.4168,36.485,36.3827,36.4168,41877.0
2019-03-25 11:00:00,42.72,42.74,42.64,42.66,21529.0,36.4083,36.4253,36.3401,36.3571,21529.0
2019-03-25 11:05:00,42.65,42.71,42.62,42.65,29849.0,36.3486,36.3998,36.3231,36.3486,29849.0
2019-03-25 11:10:00,42.65,42.67,42.59,42.65,14153.0,36.3486,36.3657,36.2975,36.3486,14153.0
2019-03-25 11:15:00,42.65,42.81,42.65,42.8,37352.0,36.3486,36.485,36.3486,36.4765,37352.0
2019-03-25 11:20:00,42.81,42.83,42.74,42.76,25088.0,36.485,36.502,36.4253,36.4424,25088.0
2019-03-25 11:25:00,42.77,42.87,42.76,42.87,28964.0,36.4509,36.5361,36.4424,36.5361,28964.0
2019-03-25 11:30:00,42.86,42.9,42.83,42.85,99882.0,36.5276,36.5617,36.502,36.5191,99882.0
2019-03-25 11:35:00,42.85,42.88,42.72,42.75,170254.0,36.5191,36.5446,36.4083,36.4338,170254.0
2019-03-25 11:40:00,42.75,42.76,42.62,42.64,17030.0,36.4338,36.4424,36.3231,36.3401,17030.0
2019-03-25 11:45:00,42.62,42.64,42.57,42.58,10103.0,36.3231,36.3401,36.2804,36.289,10103.0
2019-03-25 11:50:00,42.58,42.62,42.57,42.6,20956.0,36.289,36.3231,36.2804,36.306,20956.0
2019-03-25 11:55:00,42.61,42.64,42.47,42.47,26728.0,36.3145,36.3401,36.1952,36.1952,26728.0
2019-03-25 12:00:00,42.48,42.5,42.45,42.49,24844.0,36.2037,36.2208,36.1782,36.2123,24844.0
2019-03-25 12:05:00,42.49,42.52,42.45,42.47,22916.0,36.2123,36.2378,36.1782,36.1952,22916.0
2019-03-25 12:10:00,42.46,42.51,42.44,42.48,29842.0,36.1867,36.2293,36.1696,36.2037,29842.0
2019-03-25 12:15:00,42.47,42.48,42.41,42.47,23532.0,36.1952,36.2037,36.1441,36.1952,23532.0
2019-03-25 12:20:00,42.47,42.49,42.42,42.45,10875.0,36.1952,36.2123,36.1526,36.1782,10875.0
2019-03-25 12:25:00,42.44,42.45,42.38,42.38,31963.0,36.1696,36.1782,36.1185,36.1185,31963.0
2019-03-25 12:30:00,42.39,42.39,42.29,42.3,24840.0,36.127,36.127,36.0418,36.0503,24840.0
2019-03-25 12:35:00,42.3,42.33,42.26,42.29,38203.0,36.0503,36.0759,36.0162,36.0418,38203.0
2019-03-25 12:40:00,42.28,42.29,42.19,42.23,28133.0,36.0333,36.0418,35.9566,35.9907,28133.0
2019-03-25 12:45:00,42.24,42.26,42.2,42.25,17374.0,35.9992,36.0162,35.9651,36.0077,17374.0
2019-03-25 12:50:00,42.25,42.3,42.25,42.3,20962.0,36.0077,36.0503,36.0077,36.0503,20962.0
2019-03-25 12:55:00,42.3,42.4,42.28,42.4,22292.0,36.0503,36.1356,36.0333,36.1356,22292.0
2019-03-25 13:00:00,42.4,42.4,42.28,42.31,16710.0,36.1356,36.1356,36.0333,36.0589,16710.0
2019-03-25 13:05:00,42.3,42.34,42.28,42.32,16162.0,36.0503,36.0844,36.0333,36.0674,16162.0
2019-03-25 13:10:00,42.32,42.46,42.31,42.44,17047.0,36.0674,36.1867,36.0589,36.1696,17047.0
2019-03-25 13:15:00,42.44,42.46,42.41,42.44,36512.0,36.1696,36.1867,36.1441,36.1696,36512.0
2019-03-25 13:20:00,42.46,42.49,42.41,42.44,26685.0,36.1867,36.2123,36.1441,36.1696,26685.0
2019-03-25 13:25:00,42.44,42.47,42.39,42.43,11965.0,36.1696,36.1952,36.127,36.1611,11965.0
2019-03-25 13:30:00,42.42,42.43,42.35,42.43,26642.0,36.1526,36.1611,36.0929,36.1611,26642.0
2019-03-25 13:35:00,42.42,42.48,42.42,42.47,11985.0,36.1526,36.2037,36.1526,36.1952,11985.0
2019-03-25 13:40:00,42.46,42.49,42.46,42.47,23789.0,36.1867,36.2123,36.1867,36.1952,23789.0
2019-03-25 13:45:00,42.47,42.49,42.39,42.4,36018.0,36.1952,36.2123,36.127,36.1356,36018.0
2019-03-25 13:50:00,42.4,42.4,42.34,42.36,27555.0,36.1356,36.1356,36.0844,36.1015,27555.0
2019-03-25 13:55:00,42.36,42.38,42.32,42.33,26633.0,36.1015,36.1185,36.0674,36.0759,26633.0
2019-03-25 14:00:00,42.32,42.35,42.27,42.27,33817.0,36.0674,36.0929,36.0248,36.0248,33817.0
2019-03-25 14:05:00,42.27,42.28,42.22,42.26,25956.0,36.0248,36.0333,35.9821,36.0162,25956.0
2019-03-25 14:10:00,42.26,42.3,42.24,42.29,26087.0,36.0162,36.0503,35.9992,36.0418,26087.0
2019-03-25 14:15:00,42.29,42.31,42.26,42.3,26013.0,36.0418,36.0589,36.0162,36.0503,26013.0
2019-03-25 14:20:00,42.3,42.31,42.25,42.27,41955.0,36.0503,36.0589,36.0077,36.0248,41955.0
2019-03-25 14:25:00,42.27,42.29,42.21,42.26,54228.0,36.0248,36.0418,35.9736,36.0162,54228.0
2019-03-25 14:30:00,42.26,42.39,42.26,42.39,50804.0,36.0162,36.127,36.0162,36.127,50804.0
2019-03-25 14:35:00,42.39,42.4,42.31,42.32,21339.0,36.127,36.1356,36.0589,36.0674,21339.0
2019-03-25 14:40:00,42.32,42.39,42.3,42.38,23452.0,36.0674,36.127,36.0503,36.1185,23452.0
2019-03-25 14:45:00,42.37,42.38,42.32,42.33,20398.0,36.11,36.1185,36.0674,36.0759,20398.0
2019-03-25 14:50:00,42.33,42.35,42.31,42.34,17824.0,36.0759,36.0929,36.0589,36.0844,17824.0
2019-03-25 14:55:00,42.34,42.43,42.33,42.42,39358.0,36.0844,36.1611,36.0759,36.1526,39358.0
2019-03-25 15:00:00,42.43,42.47,42.4,42.41,23813.0,36.1611,36.1952,36.1356,36.1441,23813.0
2019-03-25 15:05:00,42.42,42.49,42.41,42.47,29904.0,36.1526,36.2123,36.1441,36.1952,29904.0
2019-03-25 15:10:00,42.47,42.58,42.46,42.54,38845.0,36.1952,36.289,36.1867,36.2549,38845.0
2019-03-25 15:15:00,42.54,42.54,42.4,42.41,34933.0,36.2549,36.2549,36.1356,36.1441,34933.0
2019-03-25 15:20:00,42.4,42.46,42.37,42.43,37760.0,36.1356,36.1867,36.11,36.1611,37760.0
2019-03-25 15:25:00,42.42,42.47,42.39,42.4,30765.0,36.1526,36.1952,36.127,36.1356,30765.0
2019-03-25 15:30:00,42.39,42.43,42.39,42.41,45200.0,36.127,36.1611,36.127,36.1441,45200.0
2019-03-25 15:35:00,42.4,42.45,42.37,42.38,51048.0,36.1356,36.1782,36.11,36.1185,51048.0
2019-03-25 15:40:00,42.38,42.44,42.36,42.43,59752.0,36.1185,36.1696,36.1015,36.1611,59752.0
2019-03-25 15:45:00,42.44,42.49,42.39,42.39,89153.0,36.1696,36.2123,36.127,36.127,89153.0
2019-03-25 15:50:00,42.41,42.43,42.36,42.41,76061.0,36.1441,36.1611,36.1015,36.1441,76061.0
2019-03-25 15:55:00,42.41,42.5,42.38,42.46,220459.0,36.1441,36.2208,36.1185,36.1867,220459.0
2019-03-26 09:30:00,42.78,43.0,42.73,42.96,77611.0,36.4594,36.6469,36.4168,36.6128,77611.0
2019-03-26 09:35:00,42.96,43.12,42.93,43.04,32231.0,36.6128,36.7492,36.5872,36.681,32231.0
2019-03-26 09:40:00,43.06,43.13,42.99,43.07,26606.0,36.698,36.7577,36.6384,36.7066,26606.0
2019-03-26 09:45:00,43.12,43.14,42.95,42.95,19969.0,36.7492,36.7662,36.6043,36.6043,19969.0
2019-03-26 09:50:00,42.95,42.95,42.81,42.94,20961.0,36.6043,36.6043,36.485,36.5958,20961.0
2019-03-26 09:55:00,42.93,43.0,42.86,42.99,11135.0,36.5872,36.6469,36.5276,36.6384,11135.0
2019-03-26 10:00:00,42.97,43.0,42.89,42.89,36358.0,36.6213,36.6469,36.5532,36.5532,36358.0
2019-03-26 10:05:00,42.9,42.94,42.87,42.91,36435.0,36.5617,36.5958,36.5361,36.5702,36435.0
2019-03-26 10:10:00,42.91,42.97,42.89,42.93,19889.0,36.5702,36.6213,36.5532,36.5872,19889.0
2019-03-26 10:15:00,42.95,43.08,42.92,43.08,24026.0,36.6043,36.7151,36.5787,36.7151,24026.0
2019-03-26 10:20:00,43.09,43.11,43.04,43.07,23778.0,36.7236,36.7407,36.681,36.7066,23778.0
2019-03-26 10:25:00,43.07,43.14,43.06,43.11,16681.0,36.7066,36.7662,36.698,36.7407,16681.0
2019-03-26 10:30:00,43.11,43.12,43.06,43.08,38767.0,36.7407,36.7492,36.698,36.7151,38767.0
2019-03-26 10:35:00,43.09,43.17,43.08,43.15,39709.0,36.7236,36.7918,36.7151,36.7747,39709.0
2019-03-26 10:40:00,43.14,43.19,43.11,43.13,22259.0,36.7662,36.8088,36.7407,36.7577,22259.0
2019-03-26 10:45:00,43.13,43.18,43.11,43.17,19697.0,36.7577,36.8003,36.7407,36.7918,19697.0
2019-03-26 10:50:00,43.18,43.24,43.17,43.19,23239.0,36.8003,36.8514,36.7918,36.8088,23239.0
2019-03-26 10:55:00,43.19,43.23,43.16,43.22,24040.0,36.8088,36.8429,36.7833,36.8344,24040.0
2019-03-26 11:00:00,43.23,43.28,43.21,43.25,22063.0,36.8429,36.8855,36.8259,36.86,22063.0
2019-03-26 11:05:00,43.25,43.25,43.11,43.13,19791.0,36.86,36.86,36.7407,36.7577,19791.0
2019-03-26 11:10:00,43.13,43.13,43.07,43.09,42363.0,36.7577,36.7577,36.7066,36.7236,42363.0
2019-03-26 11:15:00,43.1,43.15,42.98,43.0,36462.0,36.7321,36.7747,36.6299,36.6469,36462.0
2019-03-26 11:20:00,43.0,43.02,42.91,42.94,17062.0,36.6469,36.664,36.5702,36.5958,17062.0
2019-03-26 11:25:00,42.94,43.03,42.94,43.01,26774.0,36.5958,36.6725,36.5958,36.6554,26774.0
2019-03-26 11:30:00,43.01,43.01,42.92,42.96,29271.0,36.6554,36.6554,36.5787,36.6128,29271.0
2019-03-26 11:35:00,42.95,43.06,42.95,43.06,19371.0,36.6043,36.698,36.6043,36.698,19371.0
2019-03-26 11:40:00,43.06,43.1,43.05,43.07,14087.0,36.698,36.7321,36.6895,36.7066,14087.0
2019-03-26 11:45:00,43.06,43.07,43.01,43.05,23179.0,36.698,36.7066,36.6554,36.6895,23179.0
2019-03-26 11:50:00,43.04,43.05,42.96,42.99,19625.0,36.681,36.6895,36.6128,36.6384,19625.0
2019-03-26 11:55:00,42.99,43.03,42.98,43.0,17625.0,36.6384,36.6725,36.6299,36.6469,17625.0
2019-03-26 12:00:00,43.0,43.02,42.96,42.98,16915.0,36.6469,36.664,36.6128,36.6299,16915.0
2019-03-26 12:05:00,42.98,43.0,42.94,42.98,34099.0,36.6299,36.6469,36.5958,36.6299,34099.0
2019-03-26 12:10:00,42.96,42.98,42.94,42.97,31820.0,36.6128,36.6299,36.5958,36.6213,31820.0
2019-03-26 12:15:00,42.98,43.0,42.95,43.0,10412.0,36.6299,36.6469,36.6043,36.6469,10412.0
2019-03-26 12:20:00,43.0,43.02,42.94,42.96,32345.0,36.6469,36.664,36.5958,36.6128,32345.0
2019-03-26 12:25:00,42.95,42.96,42.92,42.92,38803.0,36.6043,36.6128,36.5787,36.5787,38803.0
2019-03-26 12:30:00,42.92,42.94,42.84,42.84,20017.0,36.5787,36.5958,36.5105,36.5105,20017.0
2019-03-26 12:35:00,42.84,42.87,42.8,42.84,19232.0,36.5105,36.5361,36.4765,36.5105,19232.0
2019-03-26 12:40:00,42.83,42.86,42.78,42.81,21462.0,36.502,36.5276,36.4594,36.485,21462.0
2019-03-26 12:45:00,42.81,42.81,42.76,42.78,12027.0,36.485,36.485,36.4424,36.4594,12027.0
2019-03-26 12:50:00,42.78,42.88,42.78,42.87,14910.0,36.4594,36.5446,36.4594,36.5361,14910.0
2019-03-26 12:55:00,42.87,42.89,42.82,42.86,23972.0,36.5361,36.5532,36.4935,36.5276,23972.0
2019-03-26 13:00:00,42.86,42.89,42.84,42.84,27068.0,36.5276,36.5532,36.5105,36.5105,27068.0
2019-03-26 13:05:00,42.84,42.85,42.79,42.81,8180.0,36.5105,36.5191,36.4679,36.485,8180.0
2019-03-26 13:10:00,42.82,42.86,42.81,42.84,15341.0,36.4935,36.5276,36.485,36.5105,15341.0
2019-03-26 13:15:00,42.85,42.86,42.81,42.85,12813.0,36.5191,36.5276,36.485,36.5191,12813.0
2019-03-26 13:20:00,42.85,42.86,42.81,42.83,12249.0,36.5191,36.5276,36.485,36.502,12249.0
2019-03-26 13:25:00,42.83,42.84,42.79,42.8,9143.0,36.502,36.5105,36.4679,36.4765,9143.0
2019-03-26 13:30:00,42.8,42.81,42.77,42.78,24317.0,36.4765,36.485,36.4509,36.4594,24317.0
2019-03-26 13:35:00,42.78,42.79,42.73,42.76,18658.0,36.4594,36.4679,36.4168,36.4424,18658.0
2019-03-26 13:40:00,42.76,42.81,42.75,42.81,13293.0,36.4424,36.485,36.4338,36.485,13293.0
2019-03-26 13:45:00,42.8,42.84,42.79,42.82,11174.0,36.4765,36.5105,36.4679,36.4935,11174.0
2019-03-26 13:50:00,42.82,42.84,42.78,42.79,13146.0,36.4935,36.5105,36.4594,36.4679,13146.0
2019-03-26 13:55:00,42.8,42.8,42.71,42.71,22190.0,36.4765,36.4765,36.3998,36.3998,22190.0
2019-03-26 14:00:00,42.7,42.74,42.7,42.72,33902.0,36.3912,36.4253,36.3912,36.4083,33902.0
2019-03-26 14:05:00,42.72,42.77,42.71,42.73,19422.0,36.4083,36.4509,36.3998,36.4168,19422.0
2019-03-26 14:10:00,42.73,42.73,42.67,42.72,21247.0,36.4168,36.4168,36.3657,36.4083,21247.0
2019-03-26 14:15:00,42.71,42.79,42.71,42.79,12485.0,36.3998,36.4679,36.3998,36.4679,12485.0
2019-03-26 14:20:00,42.78,42.78,42.73,42.77,10677.0,36.4594,36.4594,36.4168,36.4509,10677.0
2019-03-26 14:25:00,42.77,42.77,42.7,42.71,21871.0,36.4509,36.4509,36.3912,36.3998,21871.0
2019-03-26 14:30:00,42.69,42.71,42.65,42.71,35935.0,36.3827,36.3998,36.3486,36.3998,35935.0
2019-03-26 14:35:00,42.7,42.77,42.69,42.76,14189.0,36.3912,36.4509,36.3827,36.4424,14189.0
2019-03-26 14:40:00,42.76,42.8,42.75,42.78,16433.0,36.4424,36.4765,36.4338,36.4594,16433.0
2019-03-26 14:45:00,42.78,42.79,42.77,42.77,17836.0,36.4594,36.4679,36.4509,36.4509,17836.0
2019-03-26 14:50:00,42.77,42.81,42.75,42.8,22646.0,36.4509,36.485,36.4338,36.4765,22646.0
2019-03-26 14:55:00,42.79,42.88,42.79,42.85,27418.0,36.4679,36.5446,36.4679,36.5191,27418.0
2019-03-26 15:00:00,42.85,42.9,42.84,42.86,17517.0,36.5191,36.5617,36.5105,36.5276,17517.0
2019-03-26 15:05:00,42.86,42.88,42.84,42.86,23958.0,36.5276,36.5446,36.5105,36.5276,23958.0
2019-03-26 15:10:00,42.86,42.89,42.82,42.84,27784.0,36.5276,36.5532,36.4935,36.5105,27784.0
2019-03-26 15:15:00,42.84,42.9,42.82,42.84,23818.0,36.5105,36.5617,36.4935,36.5105,23818.0
2019-03-26 15:20:00,42.84,42.87,42.83,42.85,26692.0,36.5105,36.5361,36.502,36.5191,26692.0
2019-03-26 15:25:00,42.84,42.89,42.82,42.86,24523.0,36.5105,36.5532,36.4935,36.5276,24523.0
2019-03-26 15:30:00,42.86,42.94,42.82,42.94,48271.0,36.5276,36.5958,36.4935,36.5958,48271.0
2019-03-26 15:35:00,42.94,42.99,42.91,42.91,44632.0,36.5958,36.6384,36.5702,36.5702,44632.0
2019-03-26 15:40:00,42.91,42.95,42.89,42.92,42119.0,36.5702,36.6043,36.5532,36.5787,42119.0
2019-03-26 15:45:00,42.93,42.97,42.9,42.96,74478.0,36.5872,36.6213,36.5617,36.6128,74478.0
2019-03-26 15:50:00,42.96,43.01,42.94,43.0,84310.0,36.6128,36.6554,36.5958,36.6469,84310.0
2019-03-26 15:55:00,43.0,43.07,42.98,43.05,217085.0,36.6469,36.7066,36.6299,36.6895,217085.0
2019-03-27 09:30:00,43.08,43.33,43.05,43.32,53147.0,36.7151,36.9282,36.6895,36.9196,53147.0
2019-03-27 09:35:00,43.3,43.35,43.19,43.25,28629.0,36.9026,36.9452,36.8088,36.86,28629.0
2019-03-27 09:40:00,43.26,43.35,43.19,43.21,32251.0,36.8685,36.9452,36.8088,36.8259,32251.0
2019-03-27 09:45:00,43.23,43.26,43.13,43.14,20245.0,36.8429,36.8685,36.7577,36.7662,20245.0
2019-03-27 09:50:00,43.13,43.14,43.05,43.08,11367.0,36.7577,36.7662,36.6895,36.7151,11367.0
2019-03-27 09:55:00,43.08,43.08,42.98,43.03,17659.0,36.7151,36.7151,36.6299,36.6725,17659.0
2019-03-27 10:00:00,43.04,43.08,42.99,43.03,19969.0,36.681,36.7151,36.6384,36.6725,19969.0
2019-03-27 10:05:00,43.04,43.14,43.03,43.13,19321.0,36.681,36.7662,36.6725,36.7577,19321.0
2019-03-27 10:10:00,43.13,43.23,43.11,43.22,11392.0,36.7577,36.8429,36.7407,36.8344,11392.0
2019-03-27 10:15:00,43.21,43.29,43.2,43.29,8989.0,36.8259,36.8941,36.8174,36.8941,8989.0
2019-03-27 10:20:00,43.29,43.35,43.28,43.34,13575.0,36.8941,36.9452,36.8855,36.9367,13575.0
2019-03-27 10:25:00,43.34,43.36,43.28,43.33,19562.0,36.9367,36.9537,36.8855,36.9282,19562.0
2019-03-27 10:30:00,43.32,43.33,43.29,43.29,21778.0,36.9196,36.9282,36.8941,36.8941,21778.0
2019-03-27 10:35:00,43.28,43.31,43.22,43.25,17792.0,36.8855,36.9111,36.8344,36.86,17792.0
2019-03-27 10:40:00,43.24,43.26,43.18,43.26,59835.0,36.8514,36.8685,36.8003,36.8685,59835.0
2019-03-27 10:45:00,43.25,43.27,43.2,43.22,14222.0,36.86,36.877,36.8174,36.8344,14222.0
2019-03-27 10:50:00,43.22,43.25,43.19,43.22,61733.0,36.8344,36.86,36.8088,36.8344,61733.0
2019-03-27 10:55:00,43.22,43.27,43.2,43.26,12826.0,36.8344,36.877,36.8174,36.8685,12826.0
2019-03-27 11:00:00,43.27,43.32,43.22,43.23,22789.0,36.877,36.9196,36.8344,36.8429,22789.0
2019-03-27 11:05:00,43.22,43.37,43.2,43.36,41845.0,36.8344,36.9622,36.8174,36.9537,41845.0
2019-03-27 11:10:00,43.36,43.4,43.31,43.33,43145.0,36.9537,36.9878,36.9111,36.9282,43145.0
2019-03-27 11:15:00,43.33,43.33,43.27,43.31,37352.0,36.9282,36.9282,36.877,36.9111,37352.0
2019-03-27 11:20:00,43.32,43.32,43.28,43.32,16586.0,36.9196,36.9196,36.8855,36.9196,16586.0
2019-03-27 11:25:00,43.32,43.36,43.22,43.23,25597.0,36.9196,36.9537,36.8344,36.8429,25597.0
2019-03-27 11:30:00,43.23,43.25,43.14,43.15,70893.0,36.8429,36.86,36.7662,36.7747,70893.0
2019-03-27 11:35:00,43.15,43.2,43.13,43.19,67579.0,36.7747,36.8174,36.7577,36.8088,67579.0
2019-03-27 11:40:00,43.2,43.21,43.1,43.1,43125.0,36.8174,36.8259,36.7321,36.7321,43125.0
2019-03-27 11:45:00,43.09,43.1,43.06,43.1,79089.0,36.7236,36.7321,36.698,36.7321,79089.0
2019-03-27 11:50:00,43.1,43.11,43.04,43.07,50950.0,36.7321,36.7407,36.681,36.7066,50950.0
2019-03-27 11:55:00,43.07,43.1,43.04,43.04,59723.0,36.7066,36.7321,36.681,36.681,59723.0
2019-03-27 12:00:00,43.04,43.16,43.03,43.16,46703.0,36.681,36.7833,36.6725,36.7833,46703.0
2019-03-27 12:05:00,43.16,43.18,43.13,43.14,25772.0,36.7833,36.8003,36.7577,36.7662,25772.0
2019-03-27 12:10:00,43.14,43.17,43.12,43.13,58649.0,36.7662,36.7918,36.7492,36.7577,58649.0
2019-03-27 12:15:00,43.13,43.15,43.1,43.14,22242.0,36.7577,36.7747,36.7321,36.7662,22242.0
2019-03-27 12:20:00,43.15,43.23,43.14,43.23,27431.0,36.7747,36.8429,36.7662,36.8429,27431.0
2019-03-27 12:25:00,43.24,43.3,43.21,43.28,14371.0,36.8514,36.9026,36.8259,36.8855,14371.0
2019-03-27 12:30:00,43.28,43.29,43.24,43.24,10473.0,36.8855,36.8941,36.8514,36.8514,10473.0
2019-03-27 12:35:00,43.25,43.28,43.22,43.25,32625.0,36.86,36.8855,36.8344,36.86,32625.0
2019-03-27 12:40:00,43.24,43.26,43.21,43.26,7996.0,36.8514,36.8685,36.8259,36.8685,7996.0
2019-03-27 12:45:00,43.26,43.27,43.2,43.23,11525.0,36.8685,36.877,36.8174,36.8429,11525.0
2019-03-27 12:50:00,43.23,43.26,43.2,43.24,10064.0,36.8429,36.8685,36.8174,36.8514,10064.0
2019-03-27 12:55:00,43.25,43.25,43.2,43.2,19239.0,36.86,36.86,36.8174,36.8174,19239.0
2019-03-27 13:00:00,43.2,43.2,43.15,43.16,16056.0,36.8174,36.8174,36.7747,36.7833,16056.0
2019-03-27 13:05:00,43.16,43.19,43.13,43.13,11716.0,36.7833,36.8088,36.7577,36.7577,11716.0
2019-03-27 13:10:00,43.13,43.3,43.13,43.28,12632.0,36.7577,36.9026,36.7577,36.8855,12632.0
2019-03-27 13:15:00,43.28,43.34,43.27,43.29,8499.0,36.8855,36.9367,36.877,36.8941,8499.0
2019-03-27 13:20:00,43.28,43.32,43.28,43.31,10006.0,36.8855,36.9196,36.8855,36.9111,10006.0
2019-03-27 13:25:00,43.32,43.33,43.3,43.32,8410.0,36.9196,36.9282,36.9026,36.9196,8410.0
2019-03-27 13:30:00,43.32,43.32,43.24,43.25,15177.0,36.9196,36.9196,36.8514,36.86,15177.0
2019-03-27 13:35:00,43.25,43.26,43.23,43.24,3993.0,36.86,36.8685,36.8429,36.8514,3993.0
2019-03-27 13:40:00,43.26,43.3,43.26,43.29,7824.0,36.8685,36.9026,36.8685,36.8941,7824.0
2019-03-27 13:45:00,43.29,43.3,43.24,43.25,7518.0,36.8941,36.9026,36.8514,36.86,7518.0
2019-03-27 13:50:00,43.26,43.3,43.24,43.3,22523.0,36.8685,36.9026,36.8514,36.9026,22523.0
2019-03-27 13:55:00,43.31,43.32,43.24,43.26,10592.0,36.9111,36.9196,36.8514,36.8685,10592.0
2019-03-27 14:00:00,43.26,43.29,43.21,43.29,20029.0,36.8685,36.8941,36.8259,36.8941,20029.0
2019-03-27 14:05:00,43.29,43.31,43.28,43.31,18844.0,36.8941,36.9111,36.8855,36.9111,18844.0
2019-03-27 14:10:00,43.31,43.36,43.28,43.34,20988.0,36.9111,36.9537,36.8855,36.9367,20988.0
2019-03-27 14:15:00,43.35,43.36,43.31,43.32,17609.0,36.9452,36.9537,36.9111,36.9196,17609.0
2019-03-27 14:20:00,43.32,43.36,43.3,43.36,19947.0,36.9196,36.9537,36.9026,36.9537,19947.0
2019-03-27 14:25:00,43.36,43.37,43.33,43.37,11702.0,36.9537,36.9622,36.9282,36.9622,11702.0
2019-03-27 14:30:00,43.37,43.42,43.36,43.37,18280.0,36.9622,37.0049,36.9537,36.9622,18280.0
2019-03-27 14:35:00,43.38,43.41,43.3,43.33,25562.0,36.9708,36.9963,36.9026,36.9282,25562.0
2019-03-27 14:40:00,43.34,43.34,43.29,43.31,15130.0,36.9367,36.9367,36.8941,36.9111,15130.0
2019-03-27 14:45:00,43.32,43.34,43.28,43.32,15903.0,36.9196,36.9367,36.8855,36.9196,15903.0
2019-03-27 14:50:00,43.33,43.36,43.3,43.32,15660.0,36.9282,36.9537,36.9026,36.9196,15660.0
2019-03-27 14:55:00,43.33,43.34,43.25,43.28,19830.0,36.9282,36.9367,36.86,36.8855,19830.0
2019-03-27 15:00:00,43.28,43.3,43.25,43.29,30102.0,36.8855,36.9026,36.86,36.8941,30102.0
2019-03-27 15:05:00,43.29,43.34,43.28,43.31,36185.0,36.8941,36.9367,36.8855,36.9111,36185.0
2019-03-27 15:10:00,43.31,43.37,43.3,43.35,19055.0,36.9111,36.9622,36.9026,36.9452,19055.0
2019-03-27 15:15:00,43.34,43.36,43.31,43.35,20573.0,36.9367,36.9537,36.9111,36.9452,20573.0
2019-03-27 15:20:00,43.36,43.41,43.35,43.36,24237.0,36.9537,36.9963,36.9452,36.9537,24237.0
2019-03-27 15:25:00,43.36,43.41,43.35,43.4,17647.0,36.9537,36.9963,36.9452,36.9878,17647.0
2019-03-27 15:30:00,43.4,43.46,43.4,43.43,53469.0,36.9878,37.0389,36.9878,37.0134,53469.0
2019-03-27 15:35:00,43.43,43.46,43.39,43.43,26277.0,37.0134,37.0389,36.9793,37.0134,26277.0
2019-03-27 15:40:00,43.43,43.44,43.37,43.37,33325.0,37.0134,37.0219,36.9622,36.9622,33325.0
2019-03-27 15:45:00,43.37,43.4,43.34,43.35,127730.0,36.9622,36.9878,36.9367,36.9452,127730.0
2019-03-27 15:50:00,43.36,43.38,43.28,43.29,145133.0,36.9537,36.9708,36.8855,36.8941,145133.0
2019-03-27 15:55:00,43.28,43.28,43.12,43.14,240820.0,36.8855,36.8855,36.7492,36.7662,240820.0
2019-03-28 09:30:00,43.26,43.5,43.26,43.3,83660.0,36.8685,37.073,36.8685,36.9026,83660.0
2019-03-28 09:35:00,43.3,43.31,43.18,43.27,15921.0,36.9026,36.9111,36.8003,36.877,15921.0
2019-03-28 09:40:00,43.26,43.38,43.2,43.37,17341.0,36.8685,36.9708,36.8174,36.9622,17341.0
2019-03-28 09:45:00,43.39,43.42,43.3,43.3,37634.0,36.9793,37.0049,36.9026,36.9026,37634.0
2019-03-28 09:50:00,43.29,43.3,43.22,43.25,26355.0,36.8941,36.9026,36.8344,36.86,26355.0
2019-03-28 09:55:00,43.26,43.29,43.19,43.23,30651.0,36.8685,36.8941,36.8088,36.8429,30651.0
2019-03-28 10:00:00,43.23,43.27,43.18,43.27,31740.0,36.8429,36.877,36.8003,36.877,31740.0
2019-03-28 10:05:00,43.25,43.27,43.22,43.27,15728.0,36.86,36.877,36.8344,36.877,15728.0
2019-03-28 10:10:00,43.29,43.3,43.21,43.23,12559.0,36.8941,36.9026,36.8259,36.8429,12559.0
2019-03-28 10:15:00,43.23,43.3,43.23,43.29,16226.0,36.8429,36.9026,36.8429,36.8941,16226.0
2019-03-28 10:20:00,43.3,43.33,43.28,43.28,14957.0,36.9026,36.9282,36.8855,36.8855,14957.0
2019-03-28 10:25:00,43.28,43.29,43.25,43.25,15749.0,36.8855,36.8941,36.86,36.86,15749.0
2019-03-28 10:30:00,43.25,43.28,43.22,43.22,14709.0,36.86,36.8855,36.8344,36.8344,14709.0
2019-03-28 10:35:00,43.23,43.29,43.23,43.25,15388.0,36.8429,36.8941,36.8429,36.86,15388.0
2019-03-28 10:40:00,43.25,43.28,43.22,43.26,18110.0,36.86,36.8855,36.8344,36.8685,18110.0
2019-03-28 10:45:00,43.26,43.26,43.14,43.18,27573.0,36.8685,36.8685,36.7662,36.8003,27573.0
2019-03-28 10:50:00,43.18,43.21,43.11,43.14,25711.0,36.8003,36.8259,36.7407,36.7662,25711.0
2019-03-28 10:55:00,43.13,43.18,43.1,43.1,26735.0,36.7577,36.8003,36.7321,36.7321,26735.0
2019-03-28 11:00:00,43.1,43.1,42.95,42.96,41217.0,36.7321,36.7321,36.6043,36.6128,41217.0
2019-03-28 11:05:00,42.96,42.98,42.92,42.96,21580.0,36.6128,36.6299,36.5787,36.6128,21580.0
2019-03-28 11:10:00,42.96,43.04,42.95,43.0,18887.0,36.6128,36.681,36.6043,36.6469,18887.0
2019-03-28 11:15:00,42.99,42.99,42.9,42.91,8301.0,36.6384,36.6384,36.5617,36.5702,8301.0
2019-03-28 11:20:00,42.9,42.93,42.81,42.87,38038.0,36.5617,36.5872,36.485,36.5361,38038.0
2019-03-28 11:25:00,42.86,42.86,42.78,42.78,17578.0,36.5276,36.5276,36.4594,36.4594,17578.0
2019-03-28 11:30:00,42.78,42.82,42.75,42.77,47018.0,36.4594,36.4935,36.4338,36.4509,47018.0
2019-03-28 11:35:00,42.77,42.78,42.73,42.76,25578.0,36.4509,36.4594,36.4168,36.4424,25578.0
2019-03-28 11:40:00,42.74,42.74,42.63,42.65,59850.0,36.4253,36.4253,36.3316,36.3486,59850.0
2019-03-28 11:45:00,42.64,42.7,42.61,42.69,59288.0,36.3401,36.3912,36.3145,36.3827,59288.0
2019-03-28 11:50:00,42.69,42.71,42.61,42.63,37218.0,36.3827,36.3998,36.3145,36.3316,37218.0
2019-03-28 11:55:00,42.64,42.69,42.6,42.69,24287.0,36.3401,36.3827,36.306,36.3827,24287.0
2019-03-28 12:00:00,42.68,42.68,42.58,42.59,26764.0,36.3742,36.3742,36.289,36.2975,26764.0
2019-03-28 12:05:00,42.58,42.65,42.55,42.59,30509.0,36.289,36.3486,36.2634,36.2975,30509.0
2019-03-28 12:10:00,42.59,42.59,42.48,42.5,27850.0,36.2975,36.2975,36.2037,36.2208,27850.0
2019-03-28 12:15:00,42.5,42.52,42.45,42.47,24106.0,36.2208,36.2378,36.1782,36.1952,24106.0
2019-03-28 12:20:00,42.47,42.5,42.41,42.43,51247.0,36.1952,36.2208,36.1441,36.1611,51247.0
2019-03-28 12:25:00,42.43,42.52,42.42,42.51,22192.0,36.1611,36.2378,36.1526,36.2293,22192.0
2019-03-28 12:30:00,42.51,42.58,42.51,42.57,26983.0,36.2293,36.289,36.2293,36.2804,26983.0
2019-03-28 12:35:00,42.58,42.61,42.56,42.59,23761.0,36.289,36.3145,36.2719,36.2975,23761.0
2019-03-28 12:40:00,42.6,42.61,42.54,42.55,51313.0,36.306,36.3145,36.2549,36.2634,51313.0
2019-03-28 12:45:00,42.55,42.66,42.52,42.61,87155.0,36.2634,36.3571,36.2378,36.3145,87155.0
2019-03-28 12:50:00,42.62,42.68,42.61,42.68,27759.0,36.3231,36.3742,36.3145,36.3742,27759.0
2019-03-28 12:55:00,42.69,42.74,42.66,42.73,19110.0,36.3827,36.4253,36.3571,36.4168,19110.0
2019-03-28 13:00:00,42.73,42.8,42.71,42.79,19464.0,36.4168,36.4765,36.3998,36.4679,19464.0
2019-03-28 13:05:00,42.8,42.83,42.77,42.79,17632.0,36.4765,36.502,36.4509,36.4679,17632.0
2019-03-28 13:10:00,42.8,42.84,42.78,42.82,19583.0,36.4765,36.5105,36.4594,36.4935,19583.0
2019-03-28 13:15:00,42.82,42.85,42.8,42.85,15247.0,36.4935,36.5191,36.4765,36.5191,15247.0
2019-03-28 13:20:00,42.86,42.9,42.85,42.88,14924.0,36.5276,36.5617,36.5191,36.5446,14924.0
2019-03-28 13:25:00,42.87,42.87,42.82,42.87,10207.0,36.5361,36.5361,36.4935,36.5361,10207.0
2019-03-28 13:30:00,42.86,42.91,42.86,42.9,9489.0,36.5276,36.5702,36.5276,36.5617,9489.0
2019-03-28 13:35:00,42.89,42.89,42.86,42.87,7710.0,36.5532,36.5532,36.5276,36.5361,7710.0
2019-03-28 13:40:00,42.87,42.93,42.86,42.91,35787.0,36.5361,36.5872,36.5276,36.5702,35787.0
2019-03-28 13:45:00,42.91,42.97,42.9,42.96,20024.0,36.5702,36.6213,36.5617,36.6128,20024.0
2019-03-28 13:50:00,42.97,43.02,42.96,43.01,25720.0,36.6213,36.664,36.6128,36.6554,25720.0
2019-03-28 13:55:00,43.02,43.03,42.99,43.03,20507.0,36.664,36.6725,36.6384,36.6725,20507.0
2019-03-28 14:00:00,43.03,43.04,43.0,43.01,14875.0,36.6725,36.681,36.6469,36.6554,14875.0
2019-03-28 14:05:00,43.01,43.01,42.95,42.96,11823.0,36.6554,36.6554,36.6043,36.6128,11823.0
2019-03-28 14:10:00,42.95,42.98,42.95,42.95,11469.0,36.6043,36.6299,36.6043,36.6043,11469.0
2019-03-28 14:15:00,42.96,42.97,42.94,42.96,12101.0,36.6128,36.6213,36.5958,36.6128,12101.0
2019-03-28 14:20:00,42.96,42.96,42.92,42.94,16867.0,36.6128,36.6128,36.5787,36.5958,16867.0
2019-03-28 14:25:00,42.94,42.94,42.9,42.93,11510.0,36.5958,36.5958,36.5617,36.5872,11510.0
2019-03-28 14:30:00,42.92,42.93,42.88,42.88,14868.0,36.5787,36.5872,36.5446,36.5446,14868.0
2019-03-28 14:35:00,42.87,42.89,42.85,42.87,13135.0,36.5361,36.5532,36.5191,36.5361,13135.0
2019-03-28 14:40:00,42.87,42.88,42.83,42.87,17337.0,36.5361,36.5446,36.502,36.5361,17337.0
2019-03-28 14:45:00,42.87,42.9,42.86,42.87,18612.0,36.5361,36.5617,36.5276,36.5361,18612.0
2019-03-28 14:50:00,42.87,42.89,42.83,42.88,21467.0,36.5361,36.5532,36.502,36.5446,21467.0
2019-03-28 14:55:00,42.87,42.92,42.86,42.9,21029.0,36.5361,36.5787,36.5276,36.5617,21029.0
2019-03-28 15:00:00,42.9,42.99,42.87,42.98,62121.0,36.5617,36.6384,36.5361,36.6299,62121.0
2019-03-28 15:05:00,42.99,43.02,42.98,43.0,34959.0,36.6384,36.664,36.6299,36.6469,34959.0
2019-03-28 15:10:00,43.0,43.02,42.99,43.0,21507.0,36.6469,36.664,36.6384,36.6469,21507.0
2019-03-28 15:15:00,43.01,43.03,42.99,43.01,45909.0,36.6554,36.6725,36.6384,36.6554,45909.0
2019-03-28 15:20:00,43.0,43.02,42.98,43.0,20758.0,36.6469,36.664,36.6299,36.6469,20758.0
2019-03-28 15:25:00,43.0,43.06,42.99,43.05,15944.0,36.6469,36.698,36.6384,36.6895,15944.0
2019-03-28 15:30:00,43.05,43.11,43.03,43.11,24135.0,36.6895,36.7407,36.6725,36.7407,24135.0
2019-03-28 15:35:00,43.1,43.16,43.09,43.16,23270.0,36.7321,36.7833,36.7236,36.7833,23270.0
2019-03-28 15:40:00,43.15,43.2,43.14,43.15,48018.0,36.7747,36.8174,36.7662,36.7747,48018.0
2019-03-28 15:45:00,43.14,43.17,43.08,43.08,48755.0,36.7662,36.7918,36.7151,36.7151,48755.0
2019-03-28 15:50:00,43.07,43.09,43.05,43.08,106426.0,36.7066,36.7236,36.6895,36.7151,106426.0
2019-03-28 15:55:00,43.09,43.13,43.05,43.11,186910.0,36.7236,36.7577,36.6895,36.7407,186910.0
2019-03-29 09:30:00,43.45,43.57,43.32,43.48,88115.0,37.0304,37.1327,36.9196,37.056,88115.0
2019-03-29 09:35:00,43.49,43.49,43.35,43.35,44712.0,37.0645,37.0645,36.9452,36.9452,44712.0
2019-03-29 09:40:00,43.35,43.43,43.24,43.41,48243.0,36.9452,37.0134,36.8514,36.9963,48243.0
2019-03-29 09:45:00,43.41,43.47,43.4,43.42,30964.0,36.9963,37.0475,36.9878,37.0049,30964.0
2019-03-29 09:50:00,43.41,43.41,43.32,43.34,27008.0,36.9963,36.9963,36.9196,36.9367,27008.0
2019-03-29 09:55:00,43.35,43.48,43.34,43.47,38777.0,36.9452,37.056,36.9367,37.0475,38777.0
2019-03-29 10:00:00,43.47,43.54,43.46,43.48,37497.0,37.0475,37.1071,37.0389,37.056,37497.0
2019-03-29 10:05:00,43.48,43.5,43.37,43.38,28252.0,37.056,37.073,36.9622,36.9708,28252.0
2019-03-29 10:10:00,43.37,43.37,43.23,43.25,42177.0,36.9622,36.9622,36.8429,36.86,42177.0
2019-03-29 10:15:00,43.26,43.36,43.25,43.3,24049.0,36.8685,36.9537,36.86,36.9026,24049.0
2019-03-29 10:20:00,43.32,43.32,43.15,43.16,19343.0,36.9196,36.9196,36.7747,36.7833,19343.0
2019-03-29 10:25:00,43.17,43.21,43.12,43.19,28751.0,36.7918,36.8259,36.7492,36.8088,28751.0
2019-03-29 10:30:00,43.19,43.25,43.18,43.21,18784.0,36.8088,36.86,36.8003,36.8259,18784.0
2019-03-29 10:35:00,43.2,43.25,43.18,43.19,16828.0,36.8174,36.86,36.8003,36.8088,16828.0
2019-03-29 10:40:00,43.2,43.23,43.05,43.05,21710.0,36.8174,36.8429,36.6895,36.6895,21710.0
2019-03-29 10:45:00,43.05,43.12,42.97,42.99,44253.0,36.6895,36.7492,36.6213,36.6384,44253.0
2019-03-29 10:50:00,42.98,43.01,42.93,42.93,32792.0,36.6299,36.6554,36.5872,36.5872,32792.0
2019-03-29 10:55:00,42.94,43.05,42.93,43.05,28563.0,36.5958,36.6895,36.5872,36.6895,28563.0
2019-03-29 11:00:00,43.05,43.21,43.05,43.16,38057.0,36.6895,36.8259,36.6895,36.7833,38057.0
2019-03-29 11:05:00,43.15,43.19,43.1,43.1,20704.0,36.7747,36.8088,36.7321,36.7321,20704.0
2019-03-29 11:10:00,43.11,43.13,43.02,43.02,27597.0,36.7407,36.7577,36.664,36.664,27597.0
2019-03-29 11:15:00,43.02,43.09,43.02,43.05,21723.0,36.664,36.7236,36.664,36.6895,21723.0
2019-03-29 11:20:00,43.05,43.07,43.01,43.05,18038.0,36.6895,36.7066,36.6554,36.6895,18038.0
2019-03-29 11:25:00,43.05,43.11,43.03,43.11,21987.0,36.6895,36.7407,36.6725,36.7407,21987.0
2019-03-29 11:30:00,43.12,43.16,43.07,43.13,31637.0,36.7492,36.7833,36.7066,36.7577,31637.0
2019-03-29 11:35:00,43.13,43.24,43.1,43.24,125267.0,36.7577,36.8514,36.7321,36.8514,125267.0
2019-03-29 11:40:00,43.24,43.25,43.19,43.24,29428.0,36.8514,36.86,36.8088,36.8514,29428.0
2019-03-29 11:45:00,43.25,43.25,43.14,43.15,18434.0,36.86,36.86,36.7662,36.7747,18434.0
2019-03-29 11:50:00,43.15,43.17,43.06,43.08,27470.0,36.7747,36.7918,36.698,36.7151,27470.0
2019-03-29 11:55:00,43.08,43.13,43.05,43.05,18789.0,36.7151,36.7577,36.6895,36.6895,18789.0
2019-03-29 12:00:00,43.05,43.06,42.99,43.0,24538.0,36.6895,36.698,36.6384,36.6469,24538.0
2019-03-29 12:05:00,42.99,43.02,42.94,42.99,20565.0,36.6384,36.664,36.5958,36.6384,20565.0
2019-03-29 12:10:00,42.98,43.02,42.94,42.95,35960.0,36.6299,36.664,36.5958,36.6043,35960.0
2019-03-29 12:15:00,42.95,43.02,42.95,43.0,27974.0,36.6043,36.664,36.6043,36.6469,27974.0
2019-03-29 12:20:00,43.01,43.05,43.01,43.03,40447.0,36.6554,36.6895,36.6554,36.6725,40447.0
2019-03-29 12:25:00,43.02,43.06,43.02,43.05,26233.0,36.664,36.698,36.664,36.6895,26233.0
2019-03-29 12:30:00,43.05,43.12,43.04,43.1,32206.0,36.6895,36.7492,36.681,36.7321,32206.0
2019-03-29 12:35:00,43.1,43.13,43.04,43.08,58311.0,36.7321,36.7577,36.681,36.7151,58311.0
2019-03-29 12:40:00,43.09,43.09,43.04,43.08,14773.0,36.7236,36.7236,36.681,36.7151,14773.0
2019-03-29 12:45:00,43.09,43.1,43.04,43.05,11617.0,36.7236,36.7321,36.681,36.6895,11617.0
2019-03-29 12:50:00,43.04,43.05,42.99,42.99,40090.0,36.681,36.6895,36.6384,36.6384,40090.0
2019-03-29 12:55:00,43.0,43.02,42.97,43.0,30086.0,36.6469,36.664,36.6213,36.6469,30086.0
2019-03-29 13:00:00,43.0,43.01,42.95,42.97,30815.0,36.6469,36.6554,36.6043,36.6213,30815.0
2019-03-29 13:05:00,42.97,42.98,42.94,42.98,23322.0,36.6213,36.6299,36.5958,36.6299,23322.0
2019-03-29 13:10:00,42.98,42.98,42.93,42.94,22671.0,36.6299,36.6299,36.5872,36.5958,22671.0
2019-03-29 13:15:00,42.94,42.94,42.89,42.9,21835.0,36.5958,36.5958,36.5532,36.5617,21835.0
2019-03-29 13:20:00,42.9,42.93,42.87,42.9,33351.0,36.5617,36.5872,36.5361,36.5617,33351.0
2019-03-29 13:25:00,42.9,42.92,42.89,42.89,30689.0,36.5617,36.5787,36.5532,36.5532,30689.0
2019-03-29 13:30:00,42.89,42.9,42.85,42.87,21942.0,36.5532,36.5617,36.5191,36.5361,21942.0
2019-03-29 13:35:00,42.88,42.91,42.87,42.9,23073.0,36.5446,36.5702,36.5361,36.5617,23073.0
2019-03-29 13:40:00,42.91,43.02,42.89,43.02,44895.0,36.5702,36.664,36.5532,36.664,44895.0
2019-03-29 13:45:00,43.01,43.01,42.95,42.98,84896.0,36.6554,36.6554,36.6043,36.6299,84896.0
2019-03-29 13:50:00,42.98,42.99,42.91,42.94,26237.0,36.6299,36.6384,36.5702,36.5958,26237.0
2019-03-29 13:55:00,42.94,42.95,42.9,42.9,13116.0,36.5958,36.6043,36.5617,36.5617,13116.0
2019-03-29 14:00:00,42.89,42.98,42.89,42.95,30489.0,36.5532,36.6299,36.5532,36.6043,30489.0
2019-03-29 14:05:00,42.96,42.96,42.92,42.95,19137.0,36.6128,36.6128,36.5787,36.6043,19137.0
2019-03-29 14:10:00,42.96,43.02,42.95,43.0,71319.0,36.6128,36.664,36.6043,36.6469,71319.0
2019-03-29 14:15:00,43.0,43.01,42.93,42.95,26742.0,36.6469,36.6554,36.5872,36.6043,26742.0
2019-03-29 14:20:00,42.94,42.97,42.94,42.97,15477.0,36.5958,36.6213,36.5958,36.6213,15477.0
2019-03-29 14:25:00,42.96,42.99,42.95,42.98,24960.0,36.6128,36.6384,36.6043,36.6299,24960.0
2019-03-29 14:30:00,42.97,42.98,42.96,42.97,9429.0,36.6213,36.6299,36.6128,36.6213,9429.0
2019-03-29 14:35:00,42.97,42.99,42.93,42.96,34566.0,36.6213,36.6384,36.5872,36.6128,34566.0
2019-03-29 14:40:00,42.97,43.01,42.91,42.97,35487.0,36.6213,36.6554,36.5702,36.6213,35487.0
2019-03-29 14:45:00,42.96,43.01,42.94,43.01,16114.0,36.6128,36.6554,36.5958,36.6554,16114.0
2019-03-29 14:50:00,43.01,43.08,43.0,43.06,21529.0,36.6554,36.7151,36.6469,36.698,21529.0
2019-03-29 14:55:00,43.07,43.07,43.02,43.04,18004.0,36.7066,36.7066,36.664,36.681,18004.0
2019-03-29 15:00:00,43.05,43.08,43.02,43.02,24582.0,36.6895,36.7151,36.664,36.664,24582.0
2019-03-29 15:05:00,43.02,43.02,42.93,42.94,73932.0,36.664,36.664,36.5872,36.5958,73932.0
2019-03-29 15:10:00,42.94,42.95,42.88,42.88,40275.0,36.5958,36.6043,36.5446,36.5446,40275.0
2019-03-29 15:15:00,42.89,43.0,42.87,42.99,85632.0,36.5532,36.6469,36.5361,36.6384,85632.0
2019-03-29 15:20:00,42.99,43.01,42.96,42.98,34169.0,36.6384,36.6554,36.6128,36.6299,34169.0
2019-03-29 15:25:00,42.98,43.01,42.97,43.0,36082.0,36.6299,36.6554,36.6213,36.6469,36082.0
2019-03-29 15:30:00,43.0,43.06,42.97,43.05,69942.0,36.6469,36.698,36.6213,36.6895,69942.0
2019-03-29 15:35:00,43.05,43.12,43.01,43.1,53618.0,36.6895,36.7492,36.6554,36.7321,53618.0
2019-03-29 15:40:00,43.11,43.11,43.05,43.08,53529.0,36.7407,36.7407,36.6895,36.7151,53529.0
2019-03-29 15:45:00,43.09,43.11,43.0,43.02,87581.0,36.7236,36.7407,36.6469,36.664,87581.0
2019-03-29 15:50:00,43.03,43.06,42.95,42.99,144044.0,36.6725,36.698,36.6043,36.6384,144044.0
2019-03-29 15:55:00,42.97,43.09,42.97,43.06,302723.0,36.6213,36.7236,36.6213,36.698,302723.0
2019-04-01 09:30:00,43.52,43.62,43.46,43.58,56233.0,37.0901,37.1753,37.0389,37.1412,56233.0
2019-04-01 09:35:00,43.56,43.74,43.54,43.7,28455.0,37.1242,37.2776,37.1071,37.2435,28455.0
2019-04-01 09:40:00,43.7,43.8,43.68,43.78,39042.0,37.2435,37.3287,37.2264,37.3117,39042.0
2019-04-01 09:45:00,43.81,43.84,43.75,43.76,19973.0,37.3372,37.3628,37.2861,37.2946,19973.0
2019-04-01 09:50:00,43.76,43.91,43.75,43.84,49293.0,37.2946,37.4225,37.2861,37.3628,49293.0
2019-04-01 09:55:00,43.84,43.84,43.67,43.7,33545.0,37.3628,37.3628,37.2179,37.2435,33545.0
2019-04-01 10:00:00,43.7,43.96,43.7,43.94,67660.0,37.2435,37.4651,37.2435,37.448,67660.0
2019-04-01 10:05:00,43.95,44.08,43.91,44.02,68741.0,37.4565,37.5673,37.4225,37.5162,68741.0
2019-04-01 10:10:00,44.03,44.14,43.97,44.07,46473.0,37.5247,37.6185,37.4736,37.5588,46473.0
2019-04-01 10:15:00,44.07,44.08,43.93,44.04,34831.0,37.5588,37.5673,37.4395,37.5333,34831.0
2019-04-01 10:20:00,44.04,44.05,43.96,43.96,12452.0,37.5333,37.5418,37.4651,37.4651,12452.0
2019-04-01 10:25:00,43.96,44.03,43.96,43.99,23414.0,37.4651,37.5247,37.4651,37.4906,23414.0
2019-04-01 10:30:00,43.99,44.06,43.95,43.97,64423.0,37.4906,37.5503,37.4565,37.4736,64423.0
2019-04-01 10:35:00,43.96,44.01,43.9,44.0,50154.0,37.4651,37.5077,37.4139,37.4992,50154.0
2019-04-01 10:40:00,44.0,44.01,43.91,43.96,34960.0,37.4992,37.5077,37.4225,37.4651,34960.0
2019-04-01 10:45:00,43.97,43.97,43.89,43.91,19437.0,37.4736,37.4736,37.4054,37.4225,19437.0
2019-04-01 10:50:00,43.93,43.94,43.9,43.93,10468.0,37.4395,37.448,37.4139,37.4395,10468.0
2019-04-01 10:55:00,43.91,43.92,43.78,43.78,17606.0,37.4225,37.431,37.3117,37.3117,17606.0
2019-04-01 11:00:00,43.78,43.9,43.78,43.89,26667.0,37.3117,37.4139,37.3117,37.4054,26667.0
2019-04-01 11:05:00,43.88,43.88,43.77,43.78,28330.0,37.3969,37.3969,37.3031,37.3117,28330.0
2019-04-01 11:10:00,43.79,43.83,43.75,43.76,28434.0,37.3202,37.3543,37.2861,37.2946,28434.0
2019-04-01 11:15:00,43.77,43.85,43.75,43.82,20340.0,37.3031,37.3713,37.2861,37.3458,20340.0
2019-04-01 11:20:00,43.83,43.83,43.77,43.83,7743.0,37.3543,37.3543,37.3031,37.3543,7743.0
2019-04-01 11:25:00,43.82,43.86,43.8,43.83,12923.0,37.3458,37.3798,37.3287,37.3543,12923.0
2019-04-01 11:30:00,43.82,43.82,43.74,43.77,27302.0,37.3458,37.3458,37.2776,37.3031,27302.0
2019-04-01 11:35:00,43.78,43.79,43.73,43.73,16193.0,37.3117,37.3202,37.2691,37.2691,16193.0
2019-04-01 11:40:00,43.74,43.75,43.7,43.71,9690.0,37.2776,37.2861,37.2435,37.252,9690.0
2019-04-01 11:45:00,43.71,43.72,43.67,43.7,23440.0,37.252,37.2605,37.2179,37.2435,23440.0
2019-04-01 11:50:00,43.71,43.81,43.7,43.81,24307.0,37.252,37.3372,37.2435,37.3372,24307.0
2019-04-01 11:55:00,43.82,43.84,43.78,43.82,29188.0,37.3458,37.3628,37.3117,37.3458,29188.0
2019-04-01 12:00:00,43.83,43.84,43.77,43.81,21989.0,37.3543,37.3628,37.3031,37.3372,21989.0
2019-04-01 12:05:00,43.81,43.84,43.81,43.82,13240.0,37.3372,37.3628,37.3372,37.3458,13240.0
2019-04-01 12:10:00,43.81,43.85,43.79,43.79,26392.0,37.3372,37.3713,37.3202,37.3202,26392.0
2019-04-01 12:15:00,43.8,43.89,43.79,43.89,28253.0,37.3287,37.4054,37.3202,37.4054,28253.0
2019-04-01 12:20:00,43.9,43.96,43.89,43.93,21792.0,37.4139,37.4651,37.4054,37.4395,21792.0
2019-04-01 12:25:00,43.93,43.94,43.91,43.92,10767.0,37.4395,37.448,37.4225,37.431,10767.0
2019-04-01 12:30:00,43.93,43.95,43.92,43.92,15841.0,37.4395,37.4565,37.431,37.431,15841.0
2019-04-01 12:35:00,43.93,43.94,43.87,43.89,17360.0,37.4395,37.448,37.3884,37.4054,17360.0
2019-04-01 12:40:00,43.89,43.89,43.85,43.86,16215.0,37.4054,37.4054,37.3713,37.3798,16215.0
2019-04-01 12:45:00,43.87,43.94,43.87,43.94,12544.0,37.3884,37.448,37.3884,37.448,12544.0
2019-04-01 12:50:00,43.93,43.93,43.91,43.92,11033.0,37.4395,37.4395,37.4225,37.431,11033.0
2019-04-01 12:55:00,43.93,43.98,43.92,43.94,32123.0,37.4395,37.4821,37.431,37.448,32123.0
2019-04-01 13:00:00,43.96,44.0,43.93,43.99,19555.0,37.4651,37.4992,37.4395,37.4906,19555.0
2019-04-01 13:05:00,43.98,43.99,43.94,43.98,13480.0,37.4821,37.4906,37.448,37.4821,13480.0
2019-04-01 13:10:00,43.97,43.97,43.92,43.94,11362.0,37.4736,37.4736,37.431,37.448,11362.0
2019-04-01 13:15:00,43.94,43.95,43.93,43.94,13521.0,37.448,37.4565,37.4395,37.448,13521.0
2019-04-01 13:20:00,43.94,43.95,43.91,43.93,10857.0,37.448,37.4565,37.4225,37.4395,10857.0
2019-04-01 13:25:00,43.92,43.96,43.91,43.95,7279.0,37.431,37.4651,37.4225,37.4565,7279.0
2019-04-01 13:30:00,43.94,43.97,43.92,43.95,13014.0,37.448,37.4736,37.431,37.4565,13014.0
2019-04-01 13:35:00,43.95,44.05,43.95,44.05,15659.0,37.4565,37.5418,37.4565,37.5418,15659.0
2019-04-01 13:40:00,44.04,44.06,44.03,44.04,11754.0,37.5333,37.5503,37.5247,37.5333,11754.0
2019-04-01 13:45:00,44.04,44.08,44.03,44.07,27545.0,37.5333,37.5673,37.5247,37.5588,27545.0
2019-04-01 13:50:00,44.07,44.1,44.05,44.06,34237.0,37.5588,37.5844,37.5418,37.5503,34237.0
2019-04-01 13:55:00,44.07,44.09,44.06,44.09,12030.0,37.5588,37.5759,37.5503,37.5759,12030.0
2019-04-01 14:00:00,44.09,44.09,44.04,44.08,67274.0,37.5759,37.5759,37.5333,37.5673,67274.0
2019-04-01 14:05:00,44.08,44.13,44.07,44.13,38091.0,37.5673,37.61,37.5588,37.61,38091.0
2019-04-01 14:10:00,44.13,44.22,44.13,44.21,79071.0,37.61,37.6867,37.61,37.6781,79071.0
2019-04-01 14:15:00,44.21,44.28,44.15,44.26,54246.0,37.6781,37.7378,37.627,37.7207,54246.0
2019-04-01 14:20:00,44.25,44.25,44.19,44.2,30616.0,37.7122,37.7122,37.6611,37.6696,30616.0
2019-04-01 14:25:00,44.21,44.21,44.06,44.06,157923.0,37.6781,37.6781,37.5503,37.5503,157923.0
2019-04-01 14:30:00,44.06,44.06,43.99,44.01,32433.0,37.5503,37.5503,37.4906,37.5077,32433.0
2019-04-01 14:35:00,44.02,44.02,43.97,43.98,7371.0,37.5162,37.5162,37.4736,37.4821,7371.0
2019-04-01 14:40:00,43.98,43.99,43.93,43.94,20844.0,37.4821,37.4906,37.4395,37.448,20844.0
2019-04-01 14:45:00,43.93,43.94,43.87,43.87,32959.0,37.4395,37.448,37.3884,37.3884,32959.0
2019-04-01 14:50:00,43.87,43.9,43.82,43.84,30343.0,37.3884,37.4139,37.3458,37.3628,30343.0
2019-04-01 14:55:00,43.83,43.86,43.78,43.79,28880.0,37.3543,37.3798,37.3117,37.3202,28880.0
2019-04-01 15:00:00,43.79,43.8,43.76,43.77,25969.0,37.3202,37.3287,37.2946,37.3031,25969.0
2019-04-01 15:05:00,43.78,43.82,43.78,43.81,23832.0,37.3117,37.3458,37.3117,37.3372,23832.0
2019-04-01 15:10:00,43.81,43.87,43.81,43.86,33656.0,37.3372,37.3884,37.3372,37.3798,33656.0
2019-04-01 15:15:00,43.86,43.92,43.86,43.92,28209.0,37.3798,37.431,37.3798,37.431,28209.0
2019-04-01 15:20:00,43.92,43.95,43.9,43.95,17408.0,37.431,37.4565,37.4139,37.4565,17408.0
2019-04-01 15:25:00,43.94,43.96,43.9,43.96,27174.0,37.448,37.4651,37.4139,37.4651,27174.0
2019-04-01 15:30:00,43.95,43.97,43.92,43.95,51250.0,37.4565,37.4736,37.431,37.4565,51250.0
2019-04-01 15:35:00,43.96,43.98,43.93,43.97,75033.0,37.4651,37.4821,37.4395,37.4736,75033.0
2019-04-01 15:40:00,43.97,43.98,43.91,43.98,46807.0,37.4736,37.4821,37.4225,37.4821,46807.0
2019-04-01 15:45:00,43.98,43.98,43.89,43.94,129505.0,37.4821,37.4821,37.4054,37.448,129505.0
2019-04-01 15:50:00,43.94,44.0,43.94,43.98,100727.0,37.448,37.4992,37.448,37.4821,100727.0
2019-04-01 15:55:00,43.99,44.04,43.98,43.98,336067.0,37.4906,37.5333,37.4821,37.4821,336067.0
2019-04-02 09:30:00,43.96,43.98,43.87,43.98,50193.0,37.4651,37.4821,37.3884,37.4821,50193.0
2019-04-02 09:35:00,43.95,43.98,43.87,43.91,64270.0,37.4565,37.4821,37.3884,37.4225,64270.0
2019-04-02 09:40:00,43.9,44.08,43.86,44.02,63835.0,37.4139,37.5673,37.3798,37.5162,63835.0
2019-04-02 09:45:00,44.03,44.08,43.97,44.05,15878.0,37.5247,37.5673,37.4736,37.5418,15878.0
2019-04-02 09:50:00,44.05,44.08,44.0,44.08,18279.0,37.5418,37.5673,37.4992,37.5673,18279.0
2019-04-02 09:55:00,44.06,44.33,44.06,44.29,38775.0,37.5503,37.7804,37.5503,37.7463,38775.0
2019-04-02 10:00:00,44.29,44.29,44.0,44.02,38373.0,37.7463,37.7463,37.4992,37.5162,38373.0
2019-04-02 10:05:00,44.01,44.04,43.95,43.95,21686.0,37.5077,37.5333,37.4565,37.4565,21686.0
2019-04-02 10:10:00,43.95,43.95,43.83,43.84,55580.0,37.4565,37.4565,37.3543,37.3628,55580.0
2019-04-02 10:15:00,43.84,43.93,43.84,43.93,27013.0,37.3628,37.4395,37.3628,37.4395,27013.0
2019-04-02 10:20:00,43.93,43.93,43.84,43.86,18729.0,37.4395,37.4395,37.3628,37.3798,18729.0
2019-04-02 10:25:00,43.86,43.88,43.82,43.84,12182.0,37.3798,37.3969,37.3458,37.3628,12182.0
2019-04-02 10:30:00,43.85,43.86,43.79,43.81,17827.0,37.3713,37.3798,37.3202,37.3372,17827.0
2019-04-02 10:35:00,43.81,43.85,43.76,43.77,20338.0,37.3372,37.3713,37.2946,37.3031,20338.0
2019-04-02 10:40:00,43.77,43.78,43.73,43.75,29150.0,37.3031,37.3117,37.2691,37.2861,29150.0
2019-04-02 10:45:00,43.76,43.76,43.69,43.71,24686.0,37.2946,37.2946,37.235,37.252,24686.0
2019-04-02 10:50:00,43.7,43.75,43.69,43.72,19663.0,37.2435,37.2861,37.235,37.2605,19663.0
2019-04-02 10:55:00,43.71,43.73,43.58,43.58,25450.0,37.252,37.2691,37.1412,37.1412,25450.0
2019-04-02 11:00:00,43.57,43.59,43.48,43.51,48641.0,37.1327,37.1497,37.056,37.0816,48641.0
2019-04-02 11:05:00,43.5,43.52,43.44,43.48,27499.0,37.073,37.0901,37.0219,37.056,27499.0
2019-04-02 11:10:00,43.47,43.55,43.45,43.55,21815.0,37.0475,37.1156,37.0304,37.1156,21815.0
2019-04-02 11:15:00,43.55,43.59,43.48,43.59,77450.0,37.1156,37.1497,37.056,37.1497,77450.0
2019-04-02 11:20:00,43.59,43.63,43.53,43.54,37816.0,37.1497,37.1838,37.0986,37.1071,37816.0
2019-04-02 11:25:00,43.54,43.56,43.52,43.54,49180.0,37.1071,37.1242,37.0901,37.1071,49180.0
2019-04-02 11:30:00,43.54,43.56,43.47,43.47,52425.0,37.1071,37.1242,37.0475,37.0475,52425.0
2019-04-02 11:35:00,43.47,43.47,43.42,43.44,22437.0,37.0475,37.0475,37.0049,37.0219,22437.0
2019-04-02 11:40:00,43.44,43.48,43.43,43.48,20646.0,37.0219,37.056,37.0134,37.056,20646.0
2019-04-02 11:45:00,43.48,43.6,43.47,43.6,16669.0,37.056,37.1583,37.0475,37.1583,16669.0
2019-04-02 11:50:00,43.61,43.62,43.57,43.58,48758.0,37.1668,37.1753,37.1327,37.1412,48758.0
2019-04-02 11:55:00,43.58,43.59,43.55,43.55,16384.0,37.1412,37.1497,37.1156,37.1156,16384.0
2019-04-02 12:00:00,43.56,43.56,43.5,43.52,23493.0,37.1242,37.1242,37.073,37.0901,23493.0
2019-04-02 12:05:00,43.52,43.52,43.47,43.48,18105.0,37.0901,37.0901,37.0475,37.056,18105.0
2019-04-02 12:10:00,43.48,43.51,43.44,43.47,34135.0,37.056,37.0816,37.0219,37.0475,34135.0
2019-04-02 12:15:00,43.47,43.49,43.46,43.47,11869.0,37.0475,37.0645,37.0389,37.0475,11869.0
2019-04-02 12:20:00,43.47,43.47,43.37,43.37,14855.0,37.0475,37.0475,36.9622,36.9622,14855.0
2019-04-02 12:25:00,43.37,43.39,43.34,43.39,13464.0,36.9622,36.9793,36.9367,36.9793,13464.0
2019-04-02 12:30:00,43.39,43.41,43.36,43.41,16502.0,36.9793,36.9963,36.9537,36.9963,16502.0
2019-04-02 12:35:00,43.41,43.44,43.35,43.44,13771.0,36.9963,37.0219,36.9452,37.0219,13771.0
2019-04-02 12:40:00,43.44,43.47,43.42,43.44,14052.0,37.0219,37.0475,37.0049,37.0219,14052.0
2019-04-02 12:45:00,43.43,43.44,43.4,43.43,8906.0,37.0134,37.0219,36.9878,37.0134,8906.0
2019-04-02 12:50:00,43.43,43.44,43.37,43.41,13975.0,37.0134,37.0219,36.9622,36.9963,13975.0
2019-04-02 12:55:00,43.41,43.44,43.41,43.43,11043.0,36.9963,37.0219,36.9963,37.0134,11043.0
2019-04-02 13:00:00,43.43,43.46,43.39,43.46,14916.0,37.0134,37.0389,36.9793,37.0389,14916.0
2019-04-02 13:05:00,43.46,43.52,43.41,43.51,38963.0,37.0389,37.0901,36.9963,37.0816,38963.0
2019-04-02 13:10:00,43.51,43.52,43.46,43.5,16343.0,37.0816,37.0901,37.0389,37.073,16343.0
2019-04-02 13:15:00,43.51,43.51,43.46,43.5,20126.0,37.0816,37.0816,37.0389,37.073,20126.0
2019-04-02 13:20:00,43.5,43.51,43.47,43.49,7497.0,37.073,37.0816,37.0475,37.0645,7497.0
2019-04-02 13:25:00,43.49,43.51,43.44,43.51,17932.0,37.0645,37.0816,37.0219,37.0816,17932.0
2019-04-02 13:30:00,43.51,43.51,43.46,43.48,16092.0,37.0816,37.0816,37.0389,37.056,16092.0
2019-04-02 13:35:00,43.49,43.54,43.48,43.53,11022.0,37.0645,37.1071,37.056,37.0986,11022.0
2019-04-02 13:40:00,43.53,43.55,43.5,43.5,17789.0,37.0986,37.1156,37.073,37.073,17789.0
2019-04-02 13:45:00,43.5,43.51,43.47,43.47,21708.0,37.073,37.0816,37.0475,37.0475,21708.0
2019-04-02 13:50:00,43.48,43.5,43.44,43.5,12137.0,37.056,37.073,37.0219,37.073,12137.0
2019-04-02 13:55:00,43.5,43.5,43.46,43.49,22769.0,37.073,37.073,37.0389,37.0645,22769.0
2019-04-02 14:00:00,43.5,43.54,43.46,43.48,88771.0,37.073,37.1071,37.0389,37.056,88771.0
2019-04-02 14:05:00,43.48,43.52,43.48,43.5,215007.0,37.056,37.0901,37.056,37.073,215007.0
2019-04-02 14:10:00,43.49,43.51,43.46,43.48,193200.0,37.0645,37.0816,37.0389,37.056,193200.0
2019-04-02 14:15:00,43.48,43.5,43.46,43.49,28406.0,37.056,37.073,37.0389,37.0645,28406.0
2019-04-02 14:20:00,43.49,43.56,43.48,43.55,59747.0,37.0645,37.1242,37.056,37.1156,59747.0
2019-04-02 14:25:00,43.56,43.59,43.52,43.52,25629.0,37.1242,37.1497,37.0901,37.0901,25629.0
2019-04-02 14:30:00,43.52,43.56,43.51,43.55,16492.0,37.0901,37.1242,37.0816,37.1156,16492.0
2019-04-02 14:35:00,43.55,43.55,43.47,43.51,22951.0,37.1156,37.1156,37.0475,37.0816,22951.0
2019-04-02 14:40:00,43.52,43.53,43.48,43.5,15926.0,37.0901,37.0986,37.056,37.073,15926.0
2019-04-02 14:45:00,43.5,43.52,43.45,43.46,22616.0,37.073,37.0901,37.0304,37.0389,22616.0
2019-04-02 14:50:00,43.46,43.48,43.43,43.43,45147.0,37.0389,37.056,37.0134,37.0134,45147.0
2019-04-02 14:55:00,43.44,43.48,43.43,43.45,53393.0,37.0219,37.056,37.0134,37.0304,53393.0
2019-04-02 15:00:00,43.45,43.47,43.44,43.45,15598.0,37.0304,37.0475,37.0219,37.0304,15598.0
2019-04-02 15:05:00,43.46,43.51,43.46,43.48,28233.0,37.0389,37.0816,37.0389,37.056,28233.0
2019-04-02 15:10:00,43.48,43.52,43.47,43.49,24234.0,37.056,37.0901,37.0475,37.0645,24234.0
2019-04-02 15:15:00,43.5,43.52,43.48,43.48,36732.0,37.073,37.0901,37.056,37.056,36732.0
2019-04-02 15:20:00,43.48,43.52,43.47,43.47,33308.0,37.056,37.0901,37.0475,37.0475,33308.0
2019-04-02 15:25:00,43.48,43.52,43.47,43.51,31319.0,37.056,37.0901,37.0475,37.0816,31319.0
2019-04-02 15:30:00,43.52,43.57,43.5,43.54,51667.0,37.0901,37.1327,37.073,37.1071,51667.0
2019-04-02 15:35:00,43.53,43.57,43.53,43.56,49807.0,37.0986,37.1327,37.0986,37.1242,49807.0
2019-04-02 15:40:00,43.56,43.57,43.55,43.57,30571.0,37.1242,37.1327,37.1156,37.1327,30571.0
2019-04-02 15:45:00,43.56,43.57,43.52,43.55,78667.0,37.1242,37.1327,37.0901,37.1156,78667.0
2019-04-02 15:50:00,43.55,43.56,43.54,43.56,52368.0,37.1156,37.1242,37.1071,37.1242,52368.0
2019-04-02 15:55:00,43.55,43.56,43.51,43.55,169254.0,37.1156,37.1242,37.0816,37.1156,169254.0
2019-04-03 09:30:00,43.94,44.03,43.9,44.0,123997.0,37.448,37.5247,37.4139,37.4992,123997.0
2019-04-03 09:35:00,44.0,44.17,43.99,44.09,54412.0,37.4992,37.644,37.4906,37.5759,54412.0
2019-04-03 09:40:00,44.09,44.16,44.01,44.02,27682.0,37.5759,37.6355,37.5077,37.5162,27682.0
2019-04-03 09:45:00,44.01,44.02,43.9,43.94,78836.0,37.5077,37.5162,37.4139,37.448,78836.0
2019-04-03 09:50:00,43.94,44.02,43.9,43.99,115055.0,37.448,37.5162,37.4139,37.4906,115055.0
2019-04-03 09:55:00,43.99,43.99,43.92,43.97,45950.0,37.4906,37.4906,37.431,37.4736,45950.0
2019-04-03 10:00:00,43.96,43.99,43.84,43.92,95448.0,37.4651,37.4906,37.3628,37.431,95448.0
2019-04-03 10:05:00,43.91,44.01,43.88,43.96,43711.0,37.4225,37.5077,37.3969,37.4651,43711.0
2019-04-03 10:10:00,43.97,44.04,43.97,43.98,55829.0,37.4736,37.5333,37.4736,37.4821,55829.0
2019-04-03 10:15:00,43.99,44.06,43.98,44.01,53724.0,37.4906,37.5503,37.4821,37.5077,53724.0
2019-04-03 10:20:00,44.02,44.05,43.98,43.99,39110.0,37.5162,37.5418,37.4821,37.4906,39110.0
2019-04-03 10:25:00,43.99,44.04,43.98,44.03,33747.0,37.4906,37.5333,37.4821,37.5247,33747.0
2019-04-03 10:30:00,44.03,44.09,43.98,44.06,54521.0,37.5247,37.5759,37.4821,37.5503,54521.0
2019-04-03 10:35:00,44.05,44.08,44.0,44.07,25958.0,37.5418,37.5673,37.4992,37.5588,25958.0
2019-04-03 10:40:00,44.06,44.08,44.01,44.01,26264.0,37.5503,37.5673,37.5077,37.5077,26264.0
2019-04-03 10:45:00,44.02,44.03,43.97,43.98,27013.0,37.5162,37.5247,37.4736,37.4821,27013.0
2019-04-03 10:50:00,43.99,44.08,43.98,44.03,55958.0,37.4906,37.5673,37.4821,37.5247,55958.0
2019-04-03 10:55:00,44.04,44.12,44.03,44.11,25231.0,37.5333,37.6014,37.5247,37.5929,25231.0
2019-04-03 11:00:00,44.11,44.15,44.05,44.13,51798.0,37.5929,37.627,37.5418,37.61,51798.0
2019-04-03 11:05:00,44.13,44.14,44.09,44.09,19438.0,37.61,37.6185,37.5759,37.5759,19438.0
2019-04-03 11:10:00,44.09,44.15,44.09,44.1,60677.0,37.5759,37.627,37.5759,37.5844,60677.0
2019-04-03 11:15:00,44.09,44.1,43.98,44.03,29696.0,37.5759,37.5844,37.4821,37.5247,29696.0
2019-04-03 11:20:00,44.02,44.02,43.96,44.0,21139.0,37.5162,37.5162,37.4651,37.4992,21139.0
2019-04-03 11:25:00,44.0,44.07,43.99,44.05,32177.0,37.4992,37.5588,37.4906,37.5418,32177.0
2019-04-03 11:30:00,44.05,44.05,44.0,44.05,16188.0,37.5418,37.5418,37.4992,37.5418,16188.0
2019-04-03 11:35:00,44.05,44.06,44.0,44.0,14748.0,37.5418,37.5503,37.4992,37.4992,14748.0
2019-04-03 11:40:00,44.0,44.03,43.96,43.99,20025.0,37.4992,37.5247,37.4651,37.4906,20025.0
2019-04-03 11:45:00,43.99,44.05,43.99,44.05,21056.0,37.4906,37.5418,37.4906,37.5418,21056.0
2019-04-03 11:50:00,44.05,44.1,44.02,44.02,16416.0,37.5418,37.5844,37.5162,37.5162,16416.0
2019-04-03 11:55:00,44.02,44.07,44.02,44.02,16981.0,37.5162,37.5588,37.5162,37.5162,16981.0
2019-04-03 12:00:00,44.02,44.02,43.96,44.0,13378.0,37.5162,37.5162,37.4651,37.4992,13378.0
2019-04-03 12:05:00,44.01,44.06,43.99,44.06,17385.0,37.5077,37.5503,37.4906,37.5503,17385.0
2019-04-03 12:10:00,44.06,44.06,43.99,44.01,43984.0,37.5503,37.5503,37.4906,37.5077,43984.0
2019-04-03 12:15:00,44.0,44.02,43.99,44.01,14321.0,37.4992,37.5162,37.4906,37.5077,14321.0
2019-04-03 12:20:00,44.0,44.03,43.98,44.02,13992.0,37.4992,37.5247,37.4821,37.5162,13992.0
2019-04-03 12:25:00,44.03,44.06,44.03,44.05,32972.0,37.5247,37.5503,37.5247,37.5418,32972.0
2019-04-03 12:30:00,44.05,44.09,44.02,44.09,13506.0,37.5418,37.5759,37.5162,37.5759,13506.0
2019-04-03 12:35:00,44.09,44.09,44.03,44.06,24047.0,37.5759,37.5759,37.5247,37.5503,24047.0
2019-04-03 12:40:00,44.06,44.08,44.05,44.08,17540.0,37.5503,37.5673,37.5418,37.5673,17540.0
2019-04-03 12:45:00,44.07,44.09,44.06,44.07,13566.0,37.5588,37.5759,37.5503,37.5588,13566.0
2019-04-03 12:50:00,44.07,44.08,44.05,44.07,19520.0,37.5588,37.5673,37.5418,37.5588,19520.0
2019-04-03 12:55:00,44.07,44.09,44.05,44.08,19427.0,37.5588,37.5759,37.5418,37.5673,19427.0
2019-04-03 13:00:00,44.08,44.13,44.08,44.1,24547.0,37.5673,37.61,37.5673,37.5844,24547.0
2019-04-03 13:05:00,44.09,44.1,44.06,44.08,8635.0,37.5759,37.5844,37.5503,37.5673,8635.0
2019-04-03 13:10:00,44.08,44.11,44.08,44.09,8796.0,37.5673,37.5929,37.5673,37.5759,8796.0
2019-04-03 13:15:00,44.09,44.1,44.06,44.08,10170.0,37.5759,37.5844,37.5503,37.5673,10170.0
2019-04-03 13:20:00,44.08,44.1,44.08,44.09,14270.0,37.5673,37.5844,37.5673,37.5759,14270.0
2019-04-03 13:25:00,44.1,44.12,44.09,44.1,14532.0,37.5844,37.6014,37.5759,37.5844,14532.0
2019-04-03 13:30:00,44.1,44.12,44.09,44.11,11850.0,37.5844,37.6014,37.5759,37.5929,11850.0
2019-04-03 13:35:00,44.1,44.13,44.09,44.11,14182.0,37.5844,37.61,37.5759,37.5929,14182.0
2019-04-03 13:40:00,44.1,44.11,44.01,44.02,25078.0,37.5844,37.5929,37.5077,37.5162,25078.0
2019-04-03 13:45:00,44.02,44.03,43.96,43.97,15608.0,37.5162,37.5247,37.4651,37.4736,15608.0
2019-04-03 13:50:00,43.96,43.96,43.9,43.93,33659.0,37.4651,37.4651,37.4139,37.4395,33659.0
2019-04-03 13:55:00,43.93,43.94,43.87,43.92,37105.0,37.4395,37.448,37.3884,37.431,37105.0
2019-04-03 14:00:00,43.93,43.94,43.87,43.91,36169.0,37.4395,37.448,37.3884,37.4225,36169.0
2019-04-03 14:05:00,43.91,43.92,43.86,43.88,17701.0,37.4225,37.431,37.3798,37.3969,17701.0
2019-04-03 14:10:00,43.86,43.93,43.85,43.87,30022.0,37.3798,37.4395,37.3713,37.3884,30022.0
2019-04-03 14:15:00,43.88,43.92,43.87,43.91,11903.0,37.3969,37.431,37.3884,37.4225,11903.0
2019-04-03 14:20:00,43.91,43.94,43.88,43.91,25110.0,37.4225,37.448,37.3969,37.4225,25110.0
2019-04-03 14:25:00,43.91,43.92,43.89,43.9,6803.0,37.4225,37.431,37.4054,37.4139,6803.0
2019-04-03 14:30:00,43.9,43.9,43.85,43.86,28174.0,37.4139,37.4139,37.3713,37.3798,28174.0
2019-04-03 14:35:00,43.86,43.87,43.77,43.81,21834.0,37.3798,37.3884,37.3031,37.3372,21834.0
2019-04-03 14:40:00,43.81,43.83,43.78,43.8,33905.0,37.3372,37.3543,37.3117,37.3287,33905.0
2019-04-03 14:45:00,43.8,43.84,43.78,43.83,29606.0,37.3287,37.3628,37.3117,37.3543,29606.0
2019-04-03 14:50:00,43.83,43.84,43.79,43.84,16274.0,37.3543,37.3628,37.3202,37.3628,16274.0
2019-04-03 14:55:00,43.83,43.85,43.8,43.8,19787.0,37.3543,37.3713,37.3287,37.3287,19787.0
2019-04-03 15:00:00,43.8,43.81,43.76,43.77,33290.0,37.3287,37.3372,37.2946,37.3031,33290.0
2019-04-03 15:05:00,43.78,43.79,43.71,43.79,49716.0,37.3117,37.3202,37.252,37.3202,49716.0
2019-04-03 15:10:00,43.78,43.8,43.74,43.75,30107.0,37.3117,37.3287,37.2776,37.2861,30107.0
2019-04-03 15:15:00,43.74,43.75,43.7,43.72,34517.0,37.2776,37.2861,37.2435,37.2605,34517.0
2019-04-03 15:20:00,43.72,43.74,43.68,43.73,43138.0,37.2605,37.2776,37.2264,37.2691,43138.0
2019-04-03 15:25:00,43.73,43.81,43.72,43.8,28759.0,37.2691,37.3372,37.2605,37.3287,28759.0
2019-04-03 15:30:00,43.79,43.79,43.73,43.76,42877.0,37.3202,37.3202,37.2691,37.2946,42877.0
2019-04-03 15:35:00,43.76,43.79,43.74,43.75,31823.0,37.2946,37.3202,37.2776,37.2861,31823.0
2019-04-03 15:40:00,43.76,43.78,43.72,43.77,37451.0,37.2946,37.3117,37.2605,37.3031,37451.0
2019-04-03 15:45:00,43.77,43.82,43.76,43.8,93347.0,37.3031,37.3458,37.2946,37.3287,93347.0
2019-04-03 15:50:00,43.81,43.9,43.81,43.87,66465.0,37.3372,37.4139,37.3372,37.3884,66465.0
2019-04-03 15:55:00,43.86,43.89,43.82,43.87,150618.0,37.3798,37.4054,37.3458,37.3884,150618.0
2019-04-04 09:30:00,43.89,44.02,43.82,43.95,85860.0,37.4054,37.5162,37.3458,37.4565,85860.0
2019-04-04 09:35:00,43.96,44.07,43.91,44.07,36815.0,37.4651,37.5588,37.4225,37.5588,36815.0
2019-04-04 09:40:00,44.09,44.11,43.95,43.97,22102.0,37.5759,37.5929,37.4565,37.4736,22102.0
2019-04-04 09:45:00,43.97,44.05,43.96,44.04,10750.0,37.4736,37.5418,37.4651,37.5333,10750.0
2019-04-04 09:50:00,44.04,44.14,44.03,44.12,14134.0,37.5333,37.6185,37.5247,37.6014,14134.0
2019-04-04 09:55:00,44.13,44.15,44.08,44.13,13878.0,37.61,37.627,37.5673,37.61,13878.0
2019-04-04 10:00:00,44.14,44.18,44.13,44.14,11458.0,37.6185,37.6526,37.61,37.6185,11458.0
2019-04-04 10:05:00,44.14,44.19,44.13,44.15,28988.0,37.6185,37.6611,37.61,37.627,28988.0
2019-04-04 10:10:00,44.15,44.21,44.13,44.17,44648.0,37.627,37.6781,37.61,37.644,44648.0
2019-04-04 10:15:00,44.18,44.24,44.16,44.23,66609.0,37.6526,37.7037,37.6355,37.6952,66609.0
2019-04-04 10:20:00,44.23,44.29,44.23,44.28,42931.0,37.6952,37.7463,37.6952,37.7378,42931.0
2019-04-04 10:25:00,44.3,44.34,44.29,44.3,24810.0,37.7548,37.7889,37.7463,37.7548,24810.0
2019-04-04 10:30:00,44.29,44.32,44.27,44.31,40734.0,37.7463,37.7719,37.7293,37.7634,40734.0
2019-04-04 10:35:00,44.31,44.36,44.28,44.33,30424.0,37.7634,37.806,37.7378,37.7804,30424.0
2019-04-04 10:40:00,44.33,44.36,44.3,44.33,16968.0,37.7804,37.806,37.7548,37.7804,16968.0
2019-04-04 10:45:00,44.33,44.49,44.32,44.49,75131.0,37.7804,37.9168,37.7719,37.9168,75131.0
2019-04-04 10:50:00,44.48,44.59,44.46,44.59,68310.0,37.9082,38.002,37.8912,38.002,68310.0
2019-04-04 10:55:00,44.59,44.62,44.56,44.61,72429.0,38.002,38.0276,37.9764,38.019,72429.0
2019-04-04 11:00:00,44.6,44.67,44.57,44.65,49384.0,38.0105,38.0702,37.9849,38.0531,49384.0
2019-04-04 11:05:00,44.64,44.66,44.62,44.66,25039.0,38.0446,38.0616,38.0276,38.0616,25039.0
2019-04-04 11:10:00,44.66,44.71,44.63,44.64,39251.0,38.0616,38.1043,38.0361,38.0446,39251.0
2019-04-04 11:15:00,44.63,44.63,44.48,44.49,81319.0,38.0361,38.0361,37.9082,37.9168,81319.0
2019-04-04 11:20:00,44.48,44.53,44.41,44.52,40064.0,37.9082,37.9509,37.8486,37.9423,40064.0
2019-04-04 11:25:00,44.53,44.68,44.53,44.66,55455.0,37.9509,38.0787,37.9509,38.0616,55455.0
2019-04-04 11:30:00,44.65,44.65,44.49,44.54,32526.0,38.0531,38.0531,37.9168,37.9594,32526.0
2019-04-04 11:35:00,44.54,44.58,44.49,44.55,35110.0,37.9594,37.9935,37.9168,37.9679,35110.0
2019-04-04 11:40:00,44.55,44.55,44.47,44.48,15320.0,37.9679,37.9679,37.8997,37.9082,15320.0
2019-04-04 11:45:00,44.48,44.52,44.47,44.51,26970.0,37.9082,37.9423,37.8997,37.9338,26970.0
2019-04-04 11:50:00,44.5,44.55,44.49,44.51,21684.0,37.9253,37.9679,37.9168,37.9338,21684.0
2019-04-04 11:55:00,44.51,44.53,44.47,44.48,11186.0,37.9338,37.9509,37.8997,37.9082,11186.0
2019-04-04 12:00:00,44.48,44.51,44.46,44.47,13614.0,37.9082,37.9338,37.8912,37.8997,13614.0
2019-04-04 12:05:00,44.47,44.47,44.39,44.4,20854.0,37.8997,37.8997,37.8315,37.8401,20854.0
2019-04-04 12:10:00,44.4,44.46,44.38,44.45,31957.0,37.8401,37.8912,37.823,37.8827,31957.0
2019-04-04 12:15:00,44.45,44.46,44.38,44.39,25928.0,37.8827,37.8912,37.823,37.8315,25928.0
2019-04-04 12:20:00,44.39,44.44,44.38,44.4,22320.0,37.8315,37.8742,37.823,37.8401,22320.0
2019-04-04 12:25:00,44.4,44.4,44.37,44.38,6691.0,37.8401,37.8401,37.8145,37.823,6691.0
2019-04-04 12:30:00,44.37,44.41,44.36,44.4,10309.0,37.8145,37.8486,37.806,37.8401,10309.0
2019-04-04 12:35:00,44.4,44.43,44.39,44.43,25747.0,37.8401,37.8656,37.8315,37.8656,25747.0
2019-04-04 12:40:00,44.42,44.43,44.37,44.38,15530.0,37.8571,37.8656,37.8145,37.823,15530.0
2019-04-04 12:45:00,44.37,44.41,44.36,44.4,18226.0,37.8145,37.8486,37.806,37.8401,18226.0
2019-04-04 12:50:00,44.39,44.45,44.38,44.45,14942.0,37.8315,37.8827,37.823,37.8827,14942.0
2019-04-04 12:55:00,44.45,44.5,44.43,44.47,15510.0,37.8827,37.9253,37.8656,37.8997,15510.0
2019-04-04 13:00:00,44.47,44.47,44.41,44.44,14010.0,37.8997,37.8997,37.8486,37.8742,14010.0
2019-04-04 13:05:00,44.45,44.47,44.44,44.45,7125.0,37.8827,37.8997,37.8742,37.8827,7125.0
2019-04-04 13:10:00,44.45,44.45,44.4,44.41,7626.0,37.8827,37.8827,37.8401,37.8486,7626.0
2019-04-04 13:15:00,44.4,44.45,44.4,44.43,13646.0,37.8401,37.8827,37.8401,37.8656,13646.0
2019-04-04 13:20:00,44.44,44.45,44.42,44.44,11583.0,37.8742,37.8827,37.8571,37.8742,11583.0
2019-04-04 13:25:00,44.44,44.45,44.42,44.44,4937.0,37.8742,37.8827,37.8571,37.8742,4937.0
2019-04-04 13:30:00,44.43,44.48,44.43,44.47,8798.0,37.8656,37.9082,37.8656,37.8997,8798.0
2019-04-04 13:35:00,44.47,44.49,44.46,44.47,7862.0,37.8997,37.9168,37.8912,37.8997,7862.0
2019-04-04 13:40:00,44.47,44.48,44.45,44.46,6637.0,37.8997,37.9082,37.8827,37.8912,6637.0
2019-04-04 13:45:00,44.47,44.5,44.45,44.47,30403.0,37.8997,37.9253,37.8827,37.8997,30403.0
2019-04-04 13:50:00,44.47,44.5,44.45,44.5,14883.0,37.8997,37.9253,37.8827,37.9253,14883.0
2019-04-04 13:55:00,44.49,44.49,44.44,44.45,4914.0,37.9168,37.9168,37.8742,37.8827,4914.0
2019-04-04 14:00:00,44.45,44.45,44.41,44.43,28070.0,37.8827,37.8827,37.8486,37.8656,28070.0
2019-04-04 14:05:00,44.43,44.47,44.42,44.43,28088.0,37.8656,37.8997,37.8571,37.8656,28088.0
2019-04-04 14:10:00,44.44,44.48,44.44,44.48,10535.0,37.8742,37.9082,37.8742,37.9082,10535.0
2019-04-04 14:15:00,44.48,44.48,44.45,44.46,16362.0,37.9082,37.9082,37.8827,37.8912,16362.0
2019-04-04 14:20:00,44.46,44.47,44.43,44.46,28877.0,37.8912,37.8997,37.8656,37.8912,28877.0
2019-04-04 14:25:00,44.47,44.47,44.41,44.41,9361.0,37.8997,37.8997,37.8486,37.8486,9361.0
2019-04-04 14:30:00,44.41,44.42,44.39,44.41,5811.0,37.8486,37.8571,37.8315,37.8486,5811.0
2019-04-04 14:35:00,44.41,44.42,44.36,44.38,13281.0,37.8486,37.8571,37.806,37.823,13281.0
2019-04-04 14:40:00,44.38,44.41,44.36,44.38,22514.0,37.823,37.8486,37.806,37.823,22514.0
2019-04-04 14:45:00,44.39,44.4,44.38,44.39,9920.0,37.8315,37.8401,37.823,37.8315,9920.0
2019-04-04 14:50:00,44.39,44.39,44.33,44.36,26658.0,37.8315,37.8315,37.7804,37.806,26658.0
2019-04-04 14:55:00,44.35,44.39,44.34,44.36,22169.0,37.7974,37.8315,37.7889,37.806,22169.0
2019-04-04 15:00:00,44.36,44.42,44.35,44.4,34355.0,37.806,37.8571,37.7974,37.8401,34355.0
2019-04-04 15:05:00,44.4,44.41,44.36,44.36,43954.0,37.8401,37.8486,37.806,37.806,43954.0
2019-04-04 15:10:00,44.36,44.44,44.36,44.44,100862.0,37.806,37.8742,37.806,37.8742,100862.0
2019-04-04 15:15:00,44.44,44.47,44.43,44.46,29827.0,37.8742,37.8997,37.8656,37.8912,29827.0
2019-04-04 15:20:00,44.46,44.47,44.41,44.46,41446.0,37.8912,37.8997,37.8486,37.8912,41446.0
2019-04-04 15:25:00,44.46,44.48,44.44,44.45,34742.0,37.8912,37.9082,37.8742,37.8827,34742.0
2019-04-04 15:30:00,44.46,44.51,44.45,44.5,107351.0,37.8912,37.9338,37.8827,37.9253,107351.0
2019-04-04 15:35:00,44.5,44.53,44.47,44.48,41473.0,37.9253,37.9509,37.8997,37.9082,41473.0
2019-04-04 15:40:00,44.49,44.51,44.47,44.48,73269.0,37.9168,37.9338,37.8997,37.9082,73269.0
2019-04-04 15:45:00,44.48,44.54,44.48,44.54,107025.0,37.9082,37.9594,37.9082,37.9594,107025.0
2019-04-04 15:50:00,44.54,44.59,44.53,44.57,184547.0,37.9594,38.002,37.9509,37.9849,184547.0
2019-04-04 15:55:00,44.57,44.63,44.52,44.6,406091.0,37.9849,38.0361,37.9423,38.0105,406091.0
2019-04-05 09:30:00,44.7,44.87,44.66,44.79,52842.0,38.0957,38.2406,38.0616,38.1724,52842.0
2019-04-05 09:35:00,44.78,44.84,44.74,44.74,56862.0,38.1639,38.2151,38.1298,38.1298,56862.0
2019-04-05 09:40:00,44.74,44.78,44.7,44.78,28031.0,38.1298,38.1639,38.0957,38.1639,28031.0
2019-04-05 09:45:00,44.78,44.89,44.78,44.88,21393.0,38.1639,38.2577,38.1639,38.2491,21393.0
2019-04-05 09:50:00,44.89,45.08,44.87,44.99,145109.0,38.2577,38.4196,38.2406,38.3429,145109.0
2019-04-05 09:55:00,45.0,45.07,44.95,45.02,53955.0,38.3514,38.4111,38.3088,38.3685,53955.0
2019-04-05 10:00:00,45.03,45.05,44.94,44.97,79124.0,38.377,38.394,38.3003,38.3258,79124.0
2019-04-05 10:05:00,44.97,45.0,44.91,45.0,33985.0,38.3258,38.3514,38.2747,38.3514,33985.0
2019-04-05 10:10:00,44.99,45.02,44.92,44.94,36371.0,38.3429,38.3685,38.2832,38.3003,36371.0
2019-04-05 10:15:00,44.93,44.97,44.87,44.95,29762.0,38.2918,38.3258,38.2406,38.3088,29762.0
2019-04-05 10:20:00,44.95,45.0,44.93,44.96,32604.0,38.3088,38.3514,38.2918,38.3173,32604.0
2019-04-05 10:25:00,44.96,44.96,44.88,44.96,29465.0,38.3173,38.3173,38.2491,38.3173,29465.0
2019-04-05 10:30:00,44.95,45.04,44.95,44.95,48279.0,38.3088,38.3855,38.3088,38.3088,48279.0
2019-04-05 10:35:00,44.95,45.03,44.95,45.01,28557.0,38.3088,38.377,38.3088,38.3599,28557.0
2019-04-05 10:40:00,45.01,45.05,44.97,45.02,38559.0,38.3599,38.394,38.3258,38.3685,38559.0
2019-04-05 10:45:00,45.03,45.06,45.02,45.06,22410.0,38.377,38.4025,38.3685,38.4025,22410.0
2019-04-05 10:50:00,45.05,45.13,45.05,45.13,47005.0,38.394,38.4622,38.394,38.4622,47005.0
2019-04-05 10:55:00,45.12,45.15,45.09,45.14,43081.0,38.4537,38.4793,38.4281,38.4707,43081.0
2019-04-05 11:00:00,45.14,45.19,45.11,45.14,40218.0,38.4707,38.5133,38.4452,38.4707,40218.0
2019-04-05 11:05:00,45.14,45.17,45.08,45.09,23290.0,38.4707,38.4963,38.4196,38.4281,23290.0
2019-04-05 11:10:00,45.09,45.21,45.08,45.14,26954.0,38.4281,38.5304,38.4196,38.4707,26954.0
2019-04-05 11:15:00,45.13,45.15,45.09,45.14,22186.0,38.4622,38.4793,38.4281,38.4707,22186.0
2019-04-05 11:20:00,45.14,45.14,45.1,45.14,20295.0,38.4707,38.4707,38.4366,38.4707,20295.0
2019-04-05 11:25:00,45.13,45.13,45.04,45.1,30163.0,38.4622,38.4622,38.3855,38.4366,30163.0
2019-04-05 11:30:00,45.09,45.09,45.04,45.06,27926.0,38.4281,38.4281,38.3855,38.4025,27926.0
2019-04-05 11:35:00,45.07,45.1,45.05,45.08,19516.0,38.4111,38.4366,38.394,38.4196,19516.0
2019-04-05 11:40:00,45.08,45.11,45.07,45.08,15787.0,38.4196,38.4452,38.4111,38.4196,15787.0
2019-04-05 11:45:00,45.08,45.1,45.05,45.1,22261.0,38.4196,38.4366,38.394,38.4366,22261.0
2019-04-05 11:50:00,45.1,45.15,45.08,45.13,18074.0,38.4366,38.4793,38.4196,38.4622,18074.0
2019-04-05 11:55:00,45.14,45.14,45.06,45.07,13058.0,38.4707,38.4707,38.4025,38.4111,13058.0
2019-04-05 12:00:00,45.08,45.15,45.07,45.13,25938.0,38.4196,38.4793,38.4111,38.4622,25938.0
2019-04-05 12:05:00,45.14,45.16,45.1,45.13,19840.0,38.4707,38.4878,38.4366,38.4622,19840.0
2019-04-05 12:10:00,45.13,45.14,45.11,45.11,12572.0,38.4622,38.4707,38.4452,38.4452,12572.0
2019-04-05 12:15:00,45.12,45.13,45.08,45.11,21137.0,38.4537,38.4622,38.4196,38.4452,21137.0
2019-04-05 12:20:00,45.12,45.13,45.08,45.11,21545.0,38.4537,38.4622,38.4196,38.4452,21545.0
2019-04-05 12:25:00,45.11,45.12,45.05,45.07,31130.0,38.4452,38.4537,38.394,38.4111,31130.0
2019-04-05 12:30:00,45.07,45.08,45.03,45.08,19150.0,38.4111,38.4196,38.377,38.4196,19150.0
2019-04-05 12:35:00,45.08,45.11,45.03,45.04,18739.0,38.4196,38.4452,38.377,38.3855,18739.0
2019-04-05 12:40:00,45.04,45.05,45.01,45.02,20706.0,38.3855,38.394,38.3599,38.3685,20706.0
2019-04-05 12:45:00,45.01,45.09,45.01,45.08,16125.0,38.3599,38.4281,38.3599,38.4196,16125.0
2019-04-05 12:50:00,45.09,45.09,45.06,45.06,6046.0,38.4281,38.4281,38.4025,38.4025,6046.0
2019-04-05 12:55:00,45.07,45.09,45.06,45.08,51787.0,38.4111,38.4281,38.4025,38.4196,51787.0
2019-04-05 13:00:00,45.08,45.12,45.05,45.05,106058.0,38.4196,38.4537,38.394,38.394,106058.0
2019-04-05 13:05:00,45.05,45.07,45.03,45.03,18687.0,38.394,38.4111,38.377,38.377,18687.0
2019-04-05 13:10:00,45.04,45.11,45.01,45.09,31545.0,38.3855,38.4452,38.3599,38.4281,31545.0
2019-04-05 13:15:00,45.08,45.13,45.05,45.1,23377.0,38.4196,38.4622,38.394,38.4366,23377.0
2019-04-05 13:20:00,45.1,45.11,45.05,45.06,18874.0,38.4366,38.4452,38.394,38.4025,18874.0
2019-04-05 13:25:00,45.05,45.09,45.03,45.06,17951.0,38.394,38.4281,38.377,38.4025,17951.0
2019-04-05 13:30:00,45.07,45.12,45.07,45.12,20989.0,38.4111,38.4537,38.4111,38.4537,20989.0
2019-04-05 13:35:00,45.11,45.15,45.06,45.07,43922.0,38.4452,38.4793,38.4025,38.4111,43922.0
2019-04-05 13:40:00,45.07,45.13,45.04,45.11,30896.0,38.4111,38.4622,38.3855,38.4452,30896.0
2019-04-05 13:45:00,45.11,45.13,45.09,45.13,12406.0,38.4452,38.4622,38.4281,38.4622,12406.0
2019-04-05 13:50:00,45.12,45.17,45.12,45.15,29651.0,38.4537,38.4963,38.4537,38.4793,29651.0
2019-04-05 13:55:00,45.15,45.18,45.12,45.18,25871.0,38.4793,38.5048,38.4537,38.5048,25871.0
2019-04-05 14:00:00,45.18,45.26,45.17,45.23,35193.0,38.5048,38.573,38.4963,38.5474,35193.0
2019-04-05 14:05:00,45.23,45.25,45.19,45.21,25444.0,38.5474,38.5645,38.5133,38.5304,25444.0
2019-04-05 14:10:00,45.21,45.26,45.2,45.21,25739.0,38.5304,38.573,38.5219,38.5304,25739.0
2019-04-05 14:15:00,45.2,45.22,45.17,45.17,20665.0,38.5219,38.5389,38.4963,38.4963,20665.0
2019-04-05 14:20:00,45.17,45.18,45.13,45.14,17175.0,38.4963,38.5048,38.4622,38.4707,17175.0
2019-04-05 14:25:00,45.15,45.18,45.11,45.15,58191.0,38.4793,38.5048,38.4452,38.4793,58191.0
2019-04-05 14:30:00,45.14,45.17,45.14,45.17,23171.0,38.4707,38.4963,38.4707,38.4963,23171.0
2019-04-05 14:35:00,45.17,45.21,45.16,45.21,32042.0,38.4963,38.5304,38.4878,38.5304,32042.0
2019-04-05 14:40:00,45.21,45.22,45.16,45.19,34851.0,38.5304,38.5389,38.4878,38.5133,34851.0
2019-04-05 14:45:00,45.18,45.24,45.18,45.22,22899.0,38.5048,38.556,38.5048,38.5389,22899.0
2019-04-05 14:50:00,45.22,45.24,45.19,45.21,21466.0,38.5389,38.556,38.5133,38.5304,21466.0
2019-04-05 14:55:00,45.21,45.22,45.19,45.2,20018.0,38.5304,38.5389,38.5133,38.5219,20018.0
2019-04-05 15:00:00,45.21,45.28,45.19,45.27,69078.0,38.5304,38.59,38.5133,38.5815,69078.0
2019-04-05 15:05:00,45.28,45.28,45.23,45.23,39968.0,38.59,38.59,38.5474,38.5474,39968.0
2019-04-05 15:10:00,45.23,45.26,45.21,45.25,47384.0,38.5474,38.573,38.5304,38.5645,47384.0
2019-04-05 15:15:00,45.25,45.25,45.21,45.23,30060.0,38.5645,38.5645,38.5304,38.5474,30060.0
2019-04-05 15:20:00,45.23,45.28,45.22,45.27,45343.0,38.5474,38.59,38.5389,38.5815,45343.0
2019-04-05 15:25:00,45.26,45.27,45.23,45.23,36427.0,38.573,38.5815,38.5474,38.5474,36427.0
2019-04-05 15:30:00,45.23,45.3,45.23,45.28,85447.0,38.5474,38.6071,38.5474,38.59,85447.0
2019-04-05 15:35:00,45.28,45.28,45.2,45.21,102793.0,38.59,38.59,38.5219,38.5304,102793.0
2019-04-05 15:40:00,45.21,45.22,45.06,45.07,74233.0,38.5304,38.5389,38.4025,38.4111,74233.0
2019-04-05 15:45:00,45.07,45.1,44.99,44.99,115006.0,38.4111,38.4366,38.3429,38.3429,115006.0
2019-04-05 15:50:00,45.0,45.03,44.96,45.01,113743.0,38.3514,38.377,38.3173,38.3599,113743.0
2019-04-05 15:55:00,45.01,45.06,44.99,45.05,208123.0,38.3599,38.4025,38.3429,38.394,208123.0
2019-04-08 09:30:00,44.97,45.07,44.93,44.93,26814.0,38.3258,38.4111,38.2918,38.2918,26814.0
2019-04-08 09:35:00,44.92,44.93,44.8,44.87,17839.0,38.2832,38.2918,38.181,38.2406,17839.0
2019-04-08 09:40:00,44.88,45.01,44.85,44.98,24339.0,38.2491,38.3599,38.2236,38.3344,24339.0
2019-04-08 09:45:00,44.98,45.0,44.75,44.77,20587.0,38.3344,38.3514,38.1384,38.1554,20587.0
2019-04-08 09:50:00,44.76,44.88,44.75,44.82,18703.0,38.1469,38.2491,38.1384,38.198,18703.0
2019-04-08 09:55:00,44.82,44.86,44.8,44.83,9623.0,38.198,38.2321,38.181,38.2065,9623.0
2019-04-08 10:00:00,44.83,44.87,44.78,44.78,7648.0,38.2065,38.2406,38.1639,38.1639,7648.0
2019-04-08 10:05:00,44.78,44.85,44.77,44.77,10600.0,38.1639,38.2236,38.1554,38.1554,10600.0
2019-04-08 10:10:00,44.79,44.84,44.77,44.83,18437.0,38.1724,38.2151,38.1554,38.2065,18437.0
2019-04-08 10:15:00,44.84,44.93,44.8,44.92,26343.0,38.2151,38.2918,38.181,38.2832,26343.0
2019-04-08 10:20:00,44.93,45.01,44.93,45.0,16244.0,38.2918,38.3599,38.2918,38.3514,16244.0
2019-04-08 10:25:00,45.01,45.08,45.01,45.08,11637.0,38.3599,38.4196,38.3599,38.4196,11637.0
2019-04-08 10:30:00,45.09,45.12,45.02,45.02,17292.0,38.4281,38.4537,38.3685,38.3685,17292.0
2019-04-08 10:35:00,45.01,45.08,45.01,45.08,8273.0,38.3599,38.4196,38.3599,38.4196,8273.0
2019-04-08 10:40:00,45.09,45.12,45.05,45.06,15400.0,38.4281,38.4537,38.394,38.4025,15400.0
2019-04-08 10:45:00,45.05,45.08,45.02,45.06,14648.0,38.394,38.4196,38.3685,38.4025,14648.0
2019-04-08 10:50:00,45.06,45.15,45.06,45.12,6495.0,38.4025,38.4793,38.4025,38.4537,6495.0
2019-04-08 10:55:00,45.11,45.11,45.06,45.08,7599.0,38.4452,38.4452,38.4025,38.4196,7599.0
2019-04-08 11:00:00,45.09,45.09,45.03,45.03,6073.0,38.4281,38.4281,38.377,38.377,6073.0
2019-04-08 11:05:00,45.05,45.07,44.97,44.97,8663.0,38.394,38.4111,38.3258,38.3258,8663.0
2019-04-08 11:10:00,44.98,44.99,44.93,44.94,20083.0,38.3344,38.3429,38.2918,38.3003,20083.0
2019-04-08 11:15:00,44.94,44.95,44.86,44.86,8351.0,38.3003,38.3088,38.2321,38.2321,8351.0
2019-04-08 11:20:00,44.84,44.94,44.83,44.91,26103.0,38.2151,38.3003,38.2065,38.2747,26103.0
2019-04-08 11:25:00,44.88,44.89,44.84,44.84,20714.0,38.2491,38.2577,38.2151,38.2151,20714.0
2019-04-08 11:30:00,44.84,44.91,44.84,44.9,59114.0,38.2151,38.2747,38.2151,38.2662,59114.0
2019-04-08 11:35:00,44.89,44.9,44.85,44.86,65087.0,38.2577,38.2662,38.2236,38.2321,65087.0
2019-04-08 11:40:00,44.87,44.88,44.85,44.86,17225.0,38.2406,38.2491,38.2236,38.2321,17225.0
2019-04-08 11:45:00,44.85,44.85,44.81,44.84,9862.0,38.2236,38.2236,38.1895,38.2151,9862.0
2019-04-08 11:50:00,44.86,44.86,44.82,44.85,8104.0,38.2321,38.2321,38.198,38.2236,8104.0
2019-04-08 11:55:00,44.84,44.86,44.82,44.82,6110.0,38.2151,38.2321,38.198,38.198,6110.0
2019-04-08 12:00:00,44.82,44.84,44.75,44.75,17491.0,38.198,38.2151,38.1384,38.1384,17491.0
2019-04-08 12:05:00,44.76,44.78,44.7,44.75,10167.0,38.1469,38.1639,38.0957,38.1384,10167.0
2019-04-08 12:10:00,44.75,44.75,44.71,44.73,20886.0,38.1384,38.1384,38.1043,38.1213,20886.0
2019-04-08 12:15:00,44.73,44.74,44.68,44.73,15003.0,38.1213,38.1298,38.0787,38.1213,15003.0
2019-04-08 12:20:00,44.73,44.74,44.69,44.73,8180.0,38.1213,38.1298,38.0872,38.1213,8180.0
2019-04-08 12:25:00,44.73,44.75,44.7,44.73,11761.0,38.1213,38.1384,38.0957,38.1213,11761.0
2019-04-08 12:30:00,44.73,44.74,44.67,44.68,20282.0,38.1213,38.1298,38.0702,38.0787,20282.0
2019-04-08 12:35:00,44.69,44.77,44.69,44.76,22434.0,38.0872,38.1554,38.0872,38.1469,22434.0
2019-04-08 12:40:00,44.76,44.76,44.65,44.67,19680.0,38.1469,38.1469,38.0531,38.0702,19680.0
2019-04-08 12:45:00,44.66,44.7,44.65,44.7,12281.0,38.0616,38.0957,38.0531,38.0957,12281.0
2019-04-08 12:50:00,44.7,44.73,44.69,44.71,9128.0,38.0957,38.1213,38.0872,38.1043,9128.0
2019-04-08 12:55:00,44.71,44.74,44.7,44.71,3801.0,38.1043,38.1298,38.0957,38.1043,3801.0
2019-04-08 13:00:00,44.72,44.72,44.69,44.69,9902.0,38.1128,38.1128,38.0872,38.0872,9902.0
2019-04-08 13:05:00,44.69,44.74,44.69,44.73,9066.0,38.0872,38.1298,38.0872,38.1213,9066.0
2019-04-08 13:10:00,44.73,44.75,44.71,44.71,25074.0,38.1213,38.1384,38.1043,38.1043,25074.0
2019-04-08 13:15:00,44.7,44.71,44.66,44.69,6952.0,38.0957,38.1043,38.0616,38.0872,6952.0
2019-04-08 13:20:00,44.7,44.73,44.69,44.73,7452.0,38.0957,38.1213,38.0872,38.1213,7452.0
2019-04-08 13:25:00,44.74,44.76,44.71,44.73,16542.0,38.1298,38.1469,38.1043,38.1213,16542.0
2019-04-08 13:30:00,44.73,44.74,44.68,44.7,5417.0,38.1213,38.1298,38.0787,38.0957,5417.0
2019-04-08 13:35:00,44.7,44.73,44.69,44.71,5483.0,38.0957,38.1213,38.0872,38.1043,5483.0
2019-04-08 13:40:00,44.7,44.7,44.62,44.66,14769.0,38.0957,38.0957,38.0276,38.0616,14769.0
2019-04-08 13:45:00,44.66,44.66,44.63,44.65,8157.0,38.0616,38.0616,38.0361,38.0531,8157.0
2019-04-08 13:50:00,44.66,44.74,44.65,44.73,14582.0,38.0616,38.1298,38.0531,38.1213,14582.0
2019-04-08 13:55:00,44.73,44.73,44.68,44.72,6057.0,38.1213,38.1213,38.0787,38.1128,6057.0
2019-04-08 14:00:00,44.72,44.74,44.7,44.72,14167.0,38.1128,38.1298,38.0957,38.1128,14167.0
2019-04-08 14:05:00,44.73,44.8,44.73,44.8,19812.0,38.1213,38.181,38.1213,38.181,19812.0
2019-04-08 14:10:00,44.8,44.82,44.76,44.81,22570.0,38.181,38.198,38.1469,38.1895,22570.0
2019-04-08 14:15:00,44.8,44.84,44.8,44.83,14778.0,38.181,38.2151,38.181,38.2065,14778.0
2019-04-08 14:20:00,44.83,44.86,44.82,44.82,23660.0,38.2065,38.2321,38.198,38.198,23660.0
2019-04-08 14:25:00,44.82,44.83,44.8,44.81,9197.0,38.198,38.2065,38.181,38.1895,9197.0
2019-04-08 14:30:00,44.81,44.83,44.81,44.83,10565.0,38.1895,38.2065,38.1895,38.2065,10565.0
2019-04-08 14:35:00,44.83,44.88,44.82,44.86,21215.0,38.2065,38.2491,38.198,38.2321,21215.0
2019-04-08 14:40:00,44.87,44.87,44.81,44.83,9825.0,38.2406,38.2406,38.1895,38.2065,9825.0
2019-04-08 14:45:00,44.84,44.86,44.8,44.82,21565.0,38.2151,38.2321,38.181,38.198,21565.0
2019-04-08 14:50:00,44.82,44.83,44.79,44.8,6747.0,38.198,38.2065,38.1724,38.181,6747.0
2019-04-08 14:55:00,44.8,44.81,44.77,44.79,6888.0,38.181,38.1895,38.1554,38.1724,6888.0
2019-04-08 15:00:00,44.79,44.84,44.78,44.82,13412.0,38.1724,38.2151,38.1639,38.198,13412.0
2019-04-08 15:05:00,44.83,44.83,44.79,44.8,12914.0,38.2065,38.2065,38.1724,38.181,12914.0
2019-04-08 15:10:00,44.81,44.81,44.78,44.8,12952.0,38.1895,38.1895,38.1639,38.181,12952.0
2019-04-08 15:15:00,44.8,44.82,44.79,44.79,12142.0,38.181,38.198,38.1724,38.1724,12142.0
2019-04-08 15:20:00,44.79,44.81,44.77,44.77,11483.0,38.1724,38.1895,38.1554,38.1554,11483.0
2019-04-08 15:25:00,44.76,44.77,44.7,44.71,26023.0,38.1469,38.1554,38.0957,38.1043,26023.0
2019-04-08 15:30:00,44.71,44.82,44.68,44.82,36468.0,38.1043,38.198,38.0787,38.198,36468.0
2019-04-08 15:35:00,44.83,44.85,44.78,44.8,22365.0,38.2065,38.2236,38.1639,38.181,22365.0
2019-04-08 15:40:00,44.8,44.84,44.8,44.83,31598.0,38.181,38.2151,38.181,38.2065,31598.0
2019-04-08 15:45:00,44.82,44.87,44.82,44.85,42191.0,38.198,38.2406,38.198,38.2236,42191.0
2019-04-08 15:50:00,44.84,44.88,44.83,44.86,39677.0,38.2151,38.2491,38.2065,38.2321,39677.0
2019-04-08 15:55:00,44.86,44.89,44.8,44.86,169326.0,38.2321,38.2577,38.181,38.2321,169326.0
2019-04-09 09:30:00,44.59,44.65,44.29,44.34,64393.0,38.002,38.0531,37.7463,37.7889,64393.0
2019-04-09 09:35:00,44.33,44.36,44.21,44.31,67900.0,37.7804,37.806,37.6781,37.7634,67900.0
2019-04-09 09:40:00,44.3,44.41,44.24,44.32,73955.0,37.7548,37.8486,37.7037,37.7719,73955.0
2019-04-09 09:45:00,44.33,44.37,44.18,44.34,50099.0,37.7804,37.8145,37.6526,37.7889,50099.0
2019-04-09 09:50:00,44.34,44.38,44.25,44.29,26256.0,37.7889,37.823,37.7122,37.7463,26256.0
2019-04-09 09:55:00,44.29,44.36,44.26,44.32,33732.0,37.7463,37.806,37.7207,37.7719,33732.0
2019-04-09 10:00:00,44.32,44.32,44.23,44.26,24311.0,37.7719,37.7719,37.6952,37.7207,24311.0
2019-04-09 10:05:00,44.25,44.37,44.24,44.37,24697.0,37.7122,37.8145,37.7037,37.8145,24697.0
2019-04-09 10:10:00,44.36,44.37,44.26,44.27,31798.0,37.806,37.8145,37.7207,37.7293,31798.0
2019-04-09 10:15:00,44.27,44.27,44.21,44.22,41916.0,37.7293,37.7293,37.6781,37.6867,41916.0
2019-04-09 10:20:00,44.21,44.23,44.17,44.22,29516.0,37.6781,37.6952,37.644,37.6867,29516.0
2019-04-09 10:25:00,44.23,44.27,44.2,44.2,24402.0,37.6952,37.7293,37.6696,37.6696,24402.0
2019-04-09 10:30:00,44.2,44.24,44.19,44.21,25420.0,37.6696,37.7037,37.6611,37.6781,25420.0
2019-04-09 10:35:00,44.21,44.29,44.2,44.21,31739.0,37.6781,37.7463,37.6696,37.6781,31739.0
2019-04-09 10:40:00,44.21,44.23,44.1,44.13,23742.0,37.6781,37.6952,37.5844,37.61,23742.0
2019-04-09 10:45:00,44.13,44.18,44.12,44.15,19158.0,37.61,37.6526,37.6014,37.627,19158.0
2019-04-09 10:50:00,44.15,44.23,44.13,44.22,16813.0,37.627,37.6952,37.61,37.6867,16813.0
2019-04-09 10:55:00,44.21,44.23,44.16,44.23,17302.0,37.6781,37.6952,37.6355,37.6952,17302.0
2019-04-09 11:00:00,44.23,44.26,44.18,44.26,16622.0,37.6952,37.7207,37.6526,37.7207,16622.0
2019-04-09 11:05:00,44.26,44.31,44.21,44.29,60743.0,37.7207,37.7634,37.6781,37.7463,60743.0
2019-04-09 11:10:00,44.29,44.34,44.28,44.34,131999.0,37.7463,37.7889,37.7378,37.7889,131999.0
2019-04-09 11:15:00,44.34,44.41,44.34,44.37,17024.0,37.7889,37.8486,37.7889,37.8145,17024.0
2019-04-09 11:20:00,44.37,44.4,44.32,44.32,21098.0,37.8145,37.8401,37.7719,37.7719,21098.0
2019-04-09 11:25:00,44.32,44.41,44.32,44.4,11944.0,37.7719,37.8486,37.7719,37.8401,11944.0
2019-04-09 11:30:00,44.4,44.46,44.36,44.36,17564.0,37.8401,37.8912,37.806,37.806,17564.0
2019-04-09 11:35:00,44.37,44.43,44.36,44.41,23174.0,37.8145,37.8656,37.806,37.8486,23174.0
2019-04-09 11:40:00,44.43,44.43,44.37,44.41,26687.0,37.8656,37.8656,37.8145,37.8486,26687.0
2019-04-09 11:45:00,44.41,44.43,44.37,44.42,10054.0,37.8486,37.8656,37.8145,37.8571,10054.0
2019-04-09 11:50:00,44.42,44.42,44.38,44.4,6355.0,37.8571,37.8571,37.823,37.8401,6355.0
2019-04-09 11:55:00,44.41,44.47,44.4,44.44,9134.0,37.8486,37.8997,37.8401,37.8742,9134.0
2019-04-09 12:00:00,44.43,44.52,44.42,44.51,28274.0,37.8656,37.9423,37.8571,37.9338,28274.0
2019-04-09 12:05:00,44.52,44.6,44.51,44.58,78338.0,37.9423,38.0105,37.9338,37.9935,78338.0
2019-04-09 12:10:00,44.58,44.7,44.58,44.66,29465.0,37.9935,38.0957,37.9935,38.0616,29465.0
2019-04-09 12:15:00,44.66,44.7,44.66,44.7,6067.0,38.0616,38.0957,38.0616,38.0957,6067.0
2019-04-09 12:20:00,44.7,44.72,44.67,44.7,18822.0,38.0957,38.1128,38.0702,38.0957,18822.0
2019-04-09 12:25:00,44.71,44.72,44.65,44.65,8252.0,38.1043,38.1128,38.0531,38.0531,8252.0
2019-04-09 12:30:00,44.66,44.67,44.62,44.63,6410.0,38.0616,38.0702,38.0276,38.0361,6410.0
2019-04-09 12:35:00,44.63,44.64,44.56,44.57,21579.0,38.0361,38.0446,37.9764,37.9849,21579.0
2019-04-09 12:40:00,44.57,44.62,44.55,44.58,7895.0,37.9849,38.0276,37.9679,37.9935,7895.0
2019-04-09 12:45:00,44.58,44.58,44.54,44.56,7122.0,37.9935,37.9935,37.9594,37.9764,7122.0
2019-04-09 12:50:00,44.55,44.61,44.55,44.6,10734.0,37.9679,38.019,37.9679,38.0105,10734.0
2019-04-09 12:55:00,44.61,44.63,44.56,44.57,8499.0,38.019,38.0361,37.9764,37.9849,8499.0
2019-04-09 13:00:00,44.57,44.57,44.52,44.54,10749.0,37.9849,37.9849,37.9423,37.9594,10749.0
2019-04-09 13:05:00,44.54,44.56,44.49,44.56,21800.0,37.9594,37.9764,37.9168,37.9764,21800.0
2019-04-09 13:10:00,44.56,44.6,44.54,44.58,18359.0,37.9764,38.0105,37.9594,37.9935,18359.0
2019-04-09 13:15:00,44.59,44.61,44.57,44.58,15372.0,38.002,38.019,37.9849,37.9935,15372.0
2019-04-09 13:20:00,44.58,44.61,44.57,44.59,15355.0,37.9935,38.019,37.9849,38.002,15355.0
2019-04-09 13:25:00,44.59,44.62,44.57,44.61,26474.0,38.002,38.0276,37.9849,38.019,26474.0
2019-04-09 13:30:00,44.61,44.61,44.58,44.6,6146.0,38.019,38.019,37.9935,38.0105,6146.0
2019-04-09 13:35:00,44.6,44.64,44.6,44.63,9964.0,38.0105,38.0446,38.0105,38.0361,9964.0
2019-04-09 13:40:00,44.64,44.64,44.6,44.62,5762.0,38.0446,38.0446,38.0105,38.0276,5762.0
2019-04-09 13:45:00,44.62,44.64,44.6,44.63,7303.0,38.0276,38.0446,38.0105,38.0361,7303.0
2019-04-09 13:50:00,44.63,44.64,44.59,44.61,14863.0,38.0361,38.0446,38.002,38.019,14863.0
2019-04-09 13:55:00,44.61,44.65,44.59,44.65,14613.0,38.019,38.0531,38.002,38.0531,14613.0
2019-04-09 14:00:00,44.64,44.65,44.6,44.61,16092.0,38.0446,38.0531,38.0105,38.019,16092.0
2019-04-09 14:05:00,44.61,44.62,44.57,44.59,29144.0,38.019,38.0276,37.9849,38.002,29144.0
2019-04-09 14:10:00,44.59,44.63,44.58,44.63,25125.0,38.002,38.0361,37.9935,38.0361,25125.0
2019-04-09 14:15:00,44.63,44.69,44.62,44.65,28962.0,38.0361,38.0872,38.0276,38.0531,28962.0
2019-04-09 14:20:00,44.66,44.68,44.65,44.68,31187.0,38.0616,38.0787,38.0531,38.0787,31187.0
2019-04-09 14:25:00,44.67,44.69,44.66,44.66,15789.0,38.0702,38.0872,38.0616,38.0616,15789.0
2019-04-09 14:30:00,44.66,44.7,44.65,44.7,33793.0,38.0616,38.0957,38.0531,38.0957,33793.0
2019-04-09 14:35:00,44.69,44.72,44.68,44.72,12873.0,38.0872,38.1128,38.0787,38.1128,12873.0
2019-04-09 14:40:00,44.72,44.72,44.63,44.64,55797.0,38.1128,38.1128,38.0361,38.0446,55797.0
2019-04-09 14:45:00,44.63,44.66,44.59,44.64,100952.0,38.0361,38.0616,38.002,38.0446,100952.0
2019-04-09 14:50:00,44.64,44.65,44.59,44.61,13401.0,38.0446,38.0531,38.002,38.019,13401.0
2019-04-09 14:55:00,44.61,44.63,44.6,44.62,16415.0,38.019,38.0361,38.0105,38.0276,16415.0
2019-04-09 15:00:00,44.62,44.68,44.62,44.68,28514.0,38.0276,38.0787,38.0276,38.0787,28514.0
2019-04-09 15:05:00,44.68,44.71,44.64,44.71,43638.0,38.0787,38.1043,38.0446,38.1043,43638.0
2019-04-09 15:10:00,44.71,44.72,44.7,44.7,22534.0,38.1043,38.1128,38.0957,38.0957,22534.0
2019-04-09 15:15:00,44.71,44.73,44.69,44.7,31015.0,38.1043,38.1213,38.0872,38.0957,31015.0
2019-04-09 15:20:00,44.7,44.72,44.65,44.66,37291.0,38.0957,38.1128,38.0531,38.0616,37291.0
2019-04-09 15:25:00,44.66,44.66,44.59,44.63,38149.0,38.0616,38.0616,38.002,38.0361,38149.0
2019-04-09 15:30:00,44.63,44.7,44.62,44.65,53473.0,38.0361,38.0957,38.0276,38.0531,53473.0
2019-04-09 15:35:00,44.65,44.67,44.63,44.66,38398.0,38.0531,38.0702,38.0361,38.0616,38398.0
2019-04-09 15:40:00,44.67,44.7,44.64,44.64,122380.0,38.0702,38.0957,38.0446,38.0446,122380.0
2019-04-09 15:45:00,44.64,44.65,44.6,44.6,152698.0,38.0446,38.0531,38.0105,38.0105,152698.0
2019-04-09 15:50:00,44.61,44.61,44.54,44.55,140697.0,38.019,38.019,37.9594,37.9679,140697.0
2019-04-09 15:55:00,44.54,44.65,44.49,44.64,263846.0,37.9594,38.0531,37.9168,38.0446,263846.0
2019-04-10 09:30:00,44.57,44.85,44.57,44.76,42545.0,37.9849,38.2236,37.9849,38.1469,42545.0
2019-04-10 09:35:00,44.77,44.81,44.69,44.73,11263.0,38.1554,38.1895,38.0872,38.1213,11263.0
2019-04-10 09:40:00,44.67,44.76,44.65,44.65,24594.0,38.0702,38.1469,38.0531,38.0531,24594.0
2019-04-10 09:45:00,44.65,44.66,44.54,44.56,16834.0,38.0531,38.0616,37.9594,37.9764,16834.0
2019-04-10 09:50:00,44.56,44.56,44.43,44.49,15169.0,37.9764,37.9764,37.8656,37.9168,15169.0
2019-04-10 09:55:00,44.5,44.61,44.49,44.61,9287.0,37.9253,38.019,37.9168,38.019,9287.0
2019-04-10 10:00:00,44.61,44.62,44.57,44.58,7537.0,38.019,38.0276,37.9849,37.9935,7537.0
2019-04-10 10:05:00,44.57,44.59,44.48,44.52,12548.0,37.9849,38.002,37.9082,37.9423,12548.0
2019-04-10 10:10:00,44.5,44.56,44.48,44.56,13163.0,37.9253,37.9764,37.9082,37.9764,13163.0
2019-04-10 10:15:00,44.57,44.57,44.51,44.56,6135.0,37.9849,37.9849,37.9338,37.9764,6135.0
2019-04-10 10:20:00,44.57,44.59,44.52,44.52,11019.0,37.9849,38.002,37.9423,37.9423,11019.0
2019-04-10 10:25:00,44.5,44.5,44.44,44.44,11549.0,37.9253,37.9253,37.8742,37.8742,11549.0
2019-04-10 10:30:00,44.43,44.46,44.32,44.33,21280.0,37.8656,37.8912,37.7719,37.7804,21280.0
2019-04-10 10:35:00,44.34,44.41,44.29,44.29,45532.0,37.7889,37.8486,37.7463,37.7463,45532.0
2019-04-10 10:40:00,44.29,44.32,44.24,44.27,13908.0,37.7463,37.7719,37.7037,37.7293,13908.0
2019-04-10 10:45:00,44.27,44.3,44.23,44.3,9622.0,37.7293,37.7548,37.6952,37.7548,9622.0
2019-04-10 10:50:00,44.3,44.39,44.27,44.36,24493.0,37.7548,37.8315,37.7293,37.806,24493.0
2019-04-10 10:55:00,44.36,44.39,44.31,44.38,15993.0,37.806,37.8315,37.7634,37.823,15993.0
2019-04-10 11:00:00,44.39,44.57,44.39,44.56,24567.0,37.8315,37.9849,37.8315,37.9764,24567.0
2019-04-10 11:05:00,44.54,44.6,44.52,44.58,10457.0,37.9594,38.0105,37.9423,37.9935,10457.0
2019-04-10 11:10:00,44.59,44.59,44.54,44.55,9749.0,38.002,38.002,37.9594,37.9679,9749.0
2019-04-10 11:15:00,44.56,44.6,44.51,44.52,18976.0,37.9764,38.0105,37.9338,37.9423,18976.0
2019-04-10 11:20:00,44.53,44.62,44.52,44.62,18089.0,37.9509,38.0276,37.9423,38.0276,18089.0
2019-04-10 11:25:00,44.62,44.63,44.55,44.58,13415.0,38.0276,38.0361,37.9679,37.9935,13415.0
2019-04-10 11:30:00,44.59,44.63,44.59,44.61,20872.0,38.002,38.0361,38.002,38.019,20872.0
2019-04-10 11:35:00,44.62,44.63,44.58,44.6,9673.0,38.0276,38.0361,37.9935,38.0105,9673.0
2019-04-10 11:40:00,44.61,44.67,44.58,44.66,15103.0,38.019,38.0702,37.9935,38.0616,15103.0
2019-04-10 11:45:00,44.66,44.72,44.64,44.64,14641.0,38.0616,38.1128,38.0446,38.0446,14641.0
2019-04-10 11:50:00,44.65,44.68,44.6,44.68,16787.0,38.0531,38.0787,38.0105,38.0787,16787.0
2019-04-10 11:55:00,44.68,44.71,44.68,44.71,12169.0,38.0787,38.1043,38.0787,38.1043,12169.0
2019-04-10 12:00:00,44.71,44.77,44.71,44.74,17078.0,38.1043,38.1554,38.1043,38.1298,17078.0
2019-04-10 12:05:00,44.74,44.76,44.72,44.75,15772.0,38.1298,38.1469,38.1128,38.1384,15772.0
2019-04-10 12:10:00,44.74,44.74,44.68,44.7,13046.0,38.1298,38.1298,38.0787,38.0957,13046.0
2019-04-10 12:15:00,44.7,44.73,44.7,44.71,5800.0,38.0957,38.1213,38.0957,38.1043,5800.0
2019-04-10 12:20:00,44.71,44.73,44.7,44.73,9442.0,38.1043,38.1213,38.0957,38.1213,9442.0
2019-04-10 12:25:00,44.73,44.74,44.72,44.73,10783.0,38.1213,38.1298,38.1128,38.1213,10783.0
2019-04-10 12:30:00,44.73,44.74,44.71,44.74,10103.0,38.1213,38.1298,38.1043,38.1298,10103.0
2019-04-10 12:35:00,44.73,44.77,44.71,44.74,6678.0,38.1213,38.1554,38.1043,38.1298,6678.0
2019-04-10 12:40:00,44.73,44.74,44.7,44.72,6612.0,38.1213,38.1298,38.0957,38.1128,6612.0
2019-04-10 12:45:00,44.7,44.72,44.69,44.72,10016.0,38.0957,38.1128,38.0872,38.1128,10016.0
2019-04-10 12:50:00,44.72,44.75,44.71,44.73,7151.0,38.1128,38.1384,38.1043,38.1213,7151.0
2019-04-10 12:55:00,44.73,44.74,44.68,44.68,4208.0,38.1213,38.1298,38.0787,38.0787,4208.0
2019-04-10 13:00:00,44.68,44.72,44.67,44.71,8283.0,38.0787,38.1128,38.0702,38.1043,8283.0
2019-04-10 13:05:00,44.7,44.75,44.7,44.73,5065.0,38.0957,38.1384,38.0957,38.1213,5065.0
2019-04-10 13:10:00,44.73,44.74,44.7,44.71,10263.0,38.1213,38.1298,38.0957,38.1043,10263.0
2019-04-10 13:15:00,44.72,44.78,44.72,44.77,8332.0,38.1128,38.1639,38.1128,38.1554,8332.0
2019-04-10 13:20:00,44.77,44.77,44.74,44.75,4490.0,38.1554,38.1554,38.1298,38.1384,4490.0
2019-04-10 13:25:00,44.75,44.78,44.75,44.76,13141.0,38.1384,38.1639,38.1384,38.1469,13141.0
2019-04-10 13:30:00,44.76,44.77,44.72,44.73,16618.0,38.1469,38.1554,38.1128,38.1213,16618.0
2019-04-10 13:35:00,44.74,44.76,44.73,44.73,24462.0,38.1298,38.1469,38.1213,38.1213,24462.0
2019-04-10 13:40:00,44.72,44.73,44.69,44.71,8994.0,38.1128,38.1213,38.0872,38.1043,8994.0
2019-04-10 13:45:00,44.7,44.71,44.67,44.71,12802.0,38.0957,38.1043,38.0702,38.1043,12802.0
2019-04-10 13:50:00,44.71,44.75,44.7,44.75,11166.0,38.1043,38.1384,38.0957,38.1384,11166.0
2019-04-10 13:55:00,44.74,44.79,44.74,44.75,28441.0,38.1298,38.1724,38.1298,38.1384,28441.0
2019-04-10 14:00:00,44.76,44.8,44.73,44.74,11339.0,38.1469,38.181,38.1213,38.1298,11339.0
2019-04-10 14:05:00,44.74,44.77,44.71,44.71,8926.0,38.1298,38.1554,38.1043,38.1043,8926.0
2019-04-10 14:10:00,44.72,44.74,44.67,44.73,13804.0,38.1128,38.1298,38.0702,38.1213,13804.0
2019-04-10 14:15:00,44.74,44.78,44.73,44.78,10780.0,38.1298,38.1639,38.1213,38.1639,10780.0
2019-04-10 14:20:00,44.78,44.81,44.76,44.81,24032.0,38.1639,38.1895,38.1469,38.1895,24032.0
2019-04-10 14:25:00,44.8,44.85,44.8,44.84,24760.0,38.181,38.2236,38.181,38.2151,24760.0
2019-04-10 14:30:00,44.84,44.89,44.83,44.87,20534.0,38.2151,38.2577,38.2065,38.2406,20534.0
2019-04-10 14:35:00,44.86,44.91,44.85,44.87,15424.0,38.2321,38.2747,38.2236,38.2406,15424.0
2019-04-10 14:40:00,44.87,44.93,44.87,44.91,7191.0,38.2406,38.2918,38.2406,38.2747,7191.0
2019-04-10 14:45:00,44.91,44.92,44.87,44.91,10608.0,38.2747,38.2832,38.2406,38.2747,10608.0
2019-04-10 14:50:00,44.92,44.95,44.92,44.93,17515.0,38.2832,38.3088,38.2832,38.2918,17515.0
2019-04-10 14:55:00,44.93,44.94,44.91,44.93,9778.0,38.2918,38.3003,38.2747,38.2918,9778.0
2019-04-10 15:00:00,44.94,45.0,44.93,44.99,32717.0,38.3003,38.3514,38.2918,38.3429,32717.0
2019-04-10 15:05:00,44.98,45.01,44.96,45.01,39597.0,38.3344,38.3599,38.3173,38.3599,39597.0
2019-04-10 15:10:00,45.01,45.01,44.91,44.92,35586.0,38.3599,38.3599,38.2747,38.2832,35586.0
2019-04-10 15:15:00,44.91,44.95,44.91,44.94,15857.0,38.2747,38.3088,38.2747,38.3003,15857.0
2019-04-10 15:20:00,44.94,44.98,44.93,44.96,34140.0,38.3003,38.3344,38.2918,38.3173,34140.0
2019-04-10 15:25:00,44.95,44.95,44.9,44.91,16780.0,38.3088,38.3088,38.2662,38.2747,16780.0
2019-04-10 15:30:00,44.9,44.94,44.89,44.92,20630.0,38.2662,38.3003,38.2577,38.2832,20630.0
2019-04-10 15:35:00,44.91,44.95,44.9,44.9,26349.0,38.2747,38.3088,38.2662,38.2662,26349.0
2019-04-10 15:40:00,44.91,44.93,44.89,44.92,33930.0,38.2747,38.2918,38.2577,38.2832,33930.0
2019-04-10 15:45:00,44.92,44.93,44.87,44.87,47842.0,38.2832,38.2918,38.2406,38.2406,47842.0
2019-04-10 15:50:00,44.88,44.88,44.82,44.83,54464.0,38.2491,38.2491,38.198,38.2065,54464.0
2019-04-10 15:55:00,44.83,44.89,44.81,44.88,115760.0,38.2065,38.2577,38.1895,38.2491,115760.0
2019-04-11 09:30:00,45.39,45.56,45.23,45.33,179992.0,38.6838,38.8287,38.5474,38.6327,179992.0
2019-04-11 09:35:00,45.36,45.57,45.29,45.57,44167.0,38.6582,38.8372,38.5986,38.8372,44167.0
2019-04-11 09:40:00,45.55,45.61,45.5,45.57,98145.0,38.8202,38.8713,38.7775,38.8372,98145.0
2019-04-11 09:45:00,45.57,45.77,45.56,45.7,256240.0,38.8372,39.0076,38.8287,38.948,256240.0
2019-04-11 09:50:00,45.7,45.82,45.69,45.8,79424.0,38.948,39.0503,38.9395,39.0332,79424.0
2019-04-11 09:55:00,45.79,45.82,45.7,45.78,62015.0,39.0247,39.0503,38.948,39.0162,62015.0
2019-04-11 10:00:00,45.79,45.81,45.73,45.75,35151.0,39.0247,39.0417,38.9736,38.9906,35151.0
2019-04-11 10:05:00,45.76,45.77,45.64,45.69,34890.0,38.9991,39.0076,38.8969,38.9395,34890.0
2019-04-11 10:10:00,45.69,45.75,45.68,45.75,42683.0,38.9395,38.9906,38.9309,38.9906,42683.0
2019-04-11 10:15:00,45.76,45.82,45.72,45.81,67546.0,38.9991,39.0503,38.965,39.0417,67546.0
2019-04-11 10:20:00,45.81,45.82,45.74,45.76,36470.0,39.0417,39.0503,38.9821,38.9991,36470.0
2019-04-11 10:25:00,45.76,45.77,45.68,45.7,45967.0,38.9991,39.0076,38.9309,38.948,45967.0
2019-04-11 10:30:00,45.7,45.75,45.62,45.64,72193.0,38.948,38.9906,38.8798,38.8969,72193.0
2019-04-11 10:35:00,45.62,45.64,45.57,45.61,30514.0,38.8798,38.8969,38.8372,38.8713,30514.0
2019-04-11 10:40:00,45.6,45.61,45.53,45.58,30909.0,38.8628,38.8713,38.8031,38.8457,30909.0
2019-04-11 10:45:00,45.57,45.6,45.52,45.53,29517.0,38.8372,38.8628,38.7946,38.8031,29517.0
2019-04-11 10:50:00,45.54,45.56,45.42,45.42,41741.0,38.8116,38.8287,38.7094,38.7094,41741.0
2019-04-11 10:55:00,45.43,45.49,45.34,45.48,188104.0,38.7179,38.769,38.6412,38.7605,188104.0
2019-04-11 11:00:00,45.48,45.49,45.3,45.41,49250.0,38.7605,38.769,38.6071,38.7008,49250.0
2019-04-11 11:05:00,45.41,45.51,45.4,45.49,25668.0,38.7008,38.7861,38.6923,38.769,25668.0
2019-04-11 11:10:00,45.48,45.52,45.47,45.52,49067.0,38.7605,38.7946,38.752,38.7946,49067.0
2019-04-11 11:15:00,45.51,45.51,45.43,45.43,23527.0,38.7861,38.7861,38.7179,38.7179,23527.0
2019-04-11 11:20:00,45.42,45.42,45.34,45.34,19604.0,38.7094,38.7094,38.6412,38.6412,19604.0
2019-04-11 11:25:00,45.34,45.39,45.33,45.39,14180.0,38.6412,38.6838,38.6327,38.6838,14180.0
2019-04-11 11:30:00,45.38,45.38,45.26,45.27,25798.0,38.6753,38.6753,38.573,38.5815,25798.0
2019-04-11 11:35:00,45.27,45.29,45.23,45.23,13674.0,38.5815,38.5986,38.5474,38.5474,13674.0
2019-04-11 11:40:00,45.23,45.23,45.08,45.13,65304.0,38.5474,38.5474,38.4196,38.4622,65304.0
2019-04-11 11:45:00,45.13,45.18,45.12,45.15,32642.0,38.4622,38.5048,38.4537,38.4793,32642.0
2019-04-11 11:50:00,45.15,45.21,45.15,45.2,27170.0,38.4793,38.5304,38.4793,38.5219,27170.0
2019-04-11 11:55:00,45.19,45.27,45.19,45.27,13961.0,38.5133,38.5815,38.5133,38.5815,13961.0
2019-04-11 12:00:00,45.26,45.27,45.22,45.25,19684.0,38.573,38.5815,38.5389,38.5645,19684.0
2019-04-11 12:05:00,45.25,45.25,45.19,45.21,23675.0,38.5645,38.5645,38.5133,38.5304,23675.0
2019-04-11 12:10:00,45.2,45.2,45.17,45.19,20052.0,38.5219,38.5219,38.4963,38.5133,20052.0
2019-04-11 12:15:00,45.18,45.18,45.12,45.13,28711.0,38.5048,38.5048,38.4537,38.4622,28711.0
2019-04-11 12:20:00,45.13,45.2,45.11,45.2,66724.0,38.4622,38.5219,38.4452,38.5219,66724.0
2019-04-11 12:25:00,45.19,45.2,45.16,45.16,20961.0,38.5133,38.5219,38.4878,38.4878,20961.0
2019-04-11 12:30:00,45.16,45.18,45.13,45.13,22849.0,38.4878,38.5048,38.4622,38.4622,22849.0
2019-04-11 12:35:00,45.13,45.21,45.13,45.17,34839.0,38.4622,38.5304,38.4622,38.4963,34839.0
2019-04-11 12:40:00,45.17,45.18,45.12,45.15,11346.0,38.4963,38.5048,38.4537,38.4793,11346.0
2019-04-11 12:45:00,45.16,45.17,45.11,45.12,12967.0,38.4878,38.4963,38.4452,38.4537,12967.0
2019-04-11 12:50:00,45.12,45.22,45.11,45.22,21370.0,38.4537,38.5389,38.4452,38.5389,21370.0
2019-04-11 12:55:00,45.22,45.25,45.19,45.23,12077.0,38.5389,38.5645,38.5133,38.5474,12077.0
2019-04-11 13:00:00,45.24,45.27,45.23,45.26,17455.0,38.556,38.5815,38.5474,38.573,17455.0
2019-04-11 13:05:00,45.26,45.3,45.23,45.3,18399.0,38.573,38.6071,38.5474,38.6071,18399.0
2019-04-11 13:10:00,45.31,45.31,45.28,45.3,21389.0,38.6156,38.6156,38.59,38.6071,21389.0
2019-04-11 13:15:00,45.3,45.36,45.3,45.35,41536.0,38.6071,38.6582,38.6071,38.6497,41536.0
2019-04-11 13:20:00,45.36,45.38,45.32,45.38,11291.0,38.6582,38.6753,38.6241,38.6753,11291.0
2019-04-11 13:25:00,45.38,45.41,45.37,45.4,17711.0,38.6753,38.7008,38.6667,38.6923,17711.0
2019-04-11 13:30:00,45.4,45.42,45.38,45.41,29390.0,38.6923,38.7094,38.6753,38.7008,29390.0
2019-04-11 13:35:00,45.41,45.48,45.41,45.46,28815.0,38.7008,38.7605,38.7008,38.7435,28815.0
2019-04-11 13:40:00,45.46,45.47,45.39,45.47,32318.0,38.7435,38.752,38.6838,38.752,32318.0
2019-04-11 13:45:00,45.47,45.54,45.45,45.54,36805.0,38.752,38.8116,38.7349,38.8116,36805.0
2019-04-11 13:50:00,45.54,45.58,45.54,45.58,20224.0,38.8116,38.8457,38.8116,38.8457,20224.0
2019-04-11 13:55:00,45.58,45.61,45.55,45.55,23931.0,38.8457,38.8713,38.8202,38.8202,23931.0
2019-04-11 14:00:00,45.55,45.55,45.5,45.55,25549.0,38.8202,38.8202,38.7775,38.8202,25549.0
2019-04-11 14:05:00,45.55,45.59,45.51,45.54,32606.0,38.8202,38.8542,38.7861,38.8116,32606.0
2019-04-11 14:10:00,45.53,45.62,45.52,45.59,21898.0,38.8031,38.8798,38.7946,38.8542,21898.0
2019-04-11 14:15:00,45.59,45.6,45.55,45.58,17345.0,38.8542,38.8628,38.8202,38.8457,17345.0
2019-04-11 14:20:00,45.58,45.6,45.57,45.59,14151.0,38.8457,38.8628,38.8372,38.8542,14151.0
2019-04-11 14:25:00,45.58,45.58,45.51,45.51,14912.0,38.8457,38.8457,38.7861,38.7861,14912.0
2019-04-11 14:30:00,45.51,45.56,45.5,45.51,33931.0,38.7861,38.8287,38.7775,38.7861,33931.0
2019-04-11 14:35:00,45.5,45.55,45.5,45.5,15162.0,38.7775,38.8202,38.7775,38.7775,15162.0
2019-04-11 14:40:00,45.51,45.58,45.49,45.55,26766.0,38.7861,38.8457,38.769,38.8202,26766.0
2019-04-11 14:45:00,45.54,45.54,45.5,45.51,18648.0,38.8116,38.8116,38.7775,38.7861,18648.0
2019-04-11 14:50:00,45.5,45.54,45.48,45.52,20728.0,38.7775,38.8116,38.7605,38.7946,20728.0
2019-04-11 14:55:00,45.52,45.56,45.5,45.55,18271.0,38.7946,38.8287,38.7775,38.8202,18271.0
2019-04-11 15:00:00,45.55,45.61,45.52,45.61,17529.0,38.8202,38.8713,38.7946,38.8713,17529.0
2019-04-11 15:05:00,45.61,45.63,45.55,45.55,25765.0,38.8713,38.8883,38.8202,38.8202,25765.0
2019-04-11 15:10:00,45.56,45.58,45.53,45.54,15761.0,38.8287,38.8457,38.8031,38.8116,15761.0
2019-04-11 15:15:00,45.54,45.61,45.53,45.59,19962.0,38.8116,38.8713,38.8031,38.8542,19962.0
2019-04-11 15:20:00,45.59,45.59,45.57,45.59,15106.0,38.8542,38.8542,38.8372,38.8542,15106.0
2019-04-11 15:25:00,45.59,45.65,45.58,45.63,62555.0,38.8542,38.9054,38.8457,38.8883,62555.0
2019-04-11 15:30:00,45.64,45.67,45.63,45.64,61149.0,38.8969,38.9224,38.8883,38.8969,61149.0
2019-04-11 15:35:00,45.64,45.65,45.59,45.65,46137.0,38.8969,38.9054,38.8542,38.9054,46137.0
2019-04-11 15:40:00,45.65,45.66,45.61,45.61,59610.0,38.9054,38.9139,38.8713,38.8713,59610.0
2019-04-11 15:45:00,45.62,45.64,45.57,45.64,102997.0,38.8798,38.8969,38.8372,38.8969,102997.0
2019-04-11 15:50:00,45.64,45.71,45.63,45.71,172403.0,38.8969,38.9565,38.8883,38.9565,172403.0
2019-04-11 15:55:00,45.7,45.77,45.67,45.72,394509.0,38.948,39.0076,38.9224,38.965,394509.0
2019-04-12 09:30:00,46.0,46.63,45.97,46.49,210696.0,39.2037,39.7406,39.1781,39.6213,210696.0
2019-04-12 09:35:00,46.48,46.81,46.47,46.8,138459.0,39.6127,39.894,39.6042,39.8855,138459.0
2019-04-12 09:40:00,46.8,46.9,46.67,46.87,91966.0,39.8855,39.9707,39.7747,39.9451,91966.0
2019-04-12 09:45:00,46.86,46.95,46.79,46.93,62984.0,39.9366,40.0133,39.8769,39.9963,62984.0
2019-04-12 09:50:00,46.94,46.94,46.69,46.7,85646.0,40.0048,40.0048,39.7917,39.8002,85646.0
2019-04-12 09:55:00,46.71,46.79,46.6,46.79,42170.0,39.8088,39.8769,39.715,39.8769,42170.0
2019-04-12 10:00:00,46.76,46.78,46.5,46.5,44066.0,39.8514,39.8684,39.6298,39.6298,44066.0
2019-04-12 10:05:00,46.49,46.65,46.48,46.59,33591.0,39.6213,39.7576,39.6127,39.7065,33591.0
2019-04-12 10:10:00,46.59,46.65,46.48,46.52,29247.0,39.7065,39.7576,39.6127,39.6468,29247.0
2019-04-12 10:15:00,46.55,46.57,46.5,46.54,120118.0,39.6724,39.6895,39.6298,39.6639,120118.0
2019-04-12 10:20:00,46.54,46.63,46.52,46.62,25309.0,39.6639,39.7406,39.6468,39.7321,25309.0
2019-04-12 10:25:00,46.63,46.65,46.52,46.54,86983.0,39.7406,39.7576,39.6468,39.6639,86983.0
2019-04-12 10:30:00,46.53,46.53,46.38,46.4,107885.0,39.6554,39.6554,39.5275,39.5446,107885.0
2019-04-12 10:35:00,46.38,46.45,46.38,46.4,36516.0,39.5275,39.5872,39.5275,39.5446,36516.0
2019-04-12 10:40:00,46.39,46.4,46.28,46.33,73714.0,39.536,39.5446,39.4423,39.4849,73714.0
2019-04-12 10:45:00,46.32,46.4,46.31,46.37,49819.0,39.4764,39.5446,39.4679,39.519,49819.0
2019-04-12 10:50:00,46.37,46.58,46.35,46.56,136739.0,39.519,39.698,39.502,39.6809,136739.0
2019-04-12 10:55:00,46.56,46.6,46.52,46.55,32450.0,39.6809,39.715,39.6468,39.6724,32450.0
2019-04-12 11:00:00,46.55,46.6,46.5,46.55,48067.0,39.6724,39.715,39.6298,39.6724,48067.0
2019-04-12 11:05:00,46.55,46.55,46.44,46.47,30672.0,39.6724,39.6724,39.5787,39.6042,30672.0
2019-04-12 11:10:00,46.48,46.58,46.47,46.55,36168.0,39.6127,39.698,39.6042,39.6724,36168.0
2019-04-12 11:15:00,46.55,46.56,46.44,46.47,50412.0,39.6724,39.6809,39.5787,39.6042,50412.0
2019-04-12 11:20:00,46.48,46.5,46.39,46.4,176082.0,39.6127,39.6298,39.536,39.5446,176082.0
2019-04-12 11:25:00,46.4,46.42,46.38,46.39,16717.0,39.5446,39.5616,39.5275,39.536,16717.0
2019-04-12 11:30:00,46.38,46.39,46.29,46.32,83956.0,39.5275,39.536,39.4508,39.4764,83956.0
2019-04-12 11:35:00,46.33,46.34,46.22,46.26,60041.0,39.4849,39.4934,39.3912,39.4253,60041.0
2019-04-12 11:40:00,46.25,46.27,46.21,46.27,20467.0,39.4167,39.4338,39.3826,39.4338,20467.0
2019-04-12 11:45:00,46.26,46.27,46.18,46.23,16569.0,39.4253,39.4338,39.3571,39.3997,16569.0
2019-04-12 11:50:00,46.23,46.3,46.22,46.3,25577.0,39.3997,39.4593,39.3912,39.4593,25577.0
2019-04-12 11:55:00,46.31,46.39,46.28,46.29,48291.0,39.4679,39.536,39.4423,39.4508,48291.0
2019-04-12 12:00:00,46.3,46.31,46.23,46.27,43421.0,39.4593,39.4679,39.3997,39.4338,43421.0
2019-04-12 12:05:00,46.27,46.32,46.26,46.28,44526.0,39.4338,39.4764,39.4253,39.4423,44526.0
2019-04-12 12:10:00,46.29,46.34,46.28,46.34,97769.0,39.4508,39.4934,39.4423,39.4934,97769.0
2019-04-12 12:15:00,46.34,46.41,46.33,46.37,22514.0,39.4934,39.5531,39.4849,39.519,22514.0
2019-04-12 12:20:00,46.37,46.41,46.36,46.39,21553.0,39.519,39.5531,39.5105,39.536,21553.0
2019-04-12 12:25:00,46.4,46.41,46.34,46.34,15051.0,39.5446,39.5531,39.4934,39.4934,15051.0
2019-04-12 12:30:00,46.34,46.37,46.31,46.36,14890.0,39.4934,39.519,39.4679,39.5105,14890.0
2019-04-12 12:35:00,46.36,46.37,46.33,46.34,13350.0,39.5105,39.519,39.4849,39.4934,13350.0
2019-04-12 12:40:00,46.34,46.36,46.33,46.35,14579.0,39.4934,39.5105,39.4849,39.502,14579.0
2019-04-12 12:45:00,46.36,46.36,46.25,46.29,17646.0,39.5105,39.5105,39.4167,39.4508,17646.0
2019-04-12 12:50:00,46.29,46.29,46.24,46.26,10783.0,39.4508,39.4508,39.4082,39.4253,10783.0
2019-04-12 12:55:00,46.26,46.29,46.24,46.29,13875.0,39.4253,39.4508,39.4082,39.4508,13875.0
2019-04-12 13:00:00,46.29,46.33,46.29,46.3,11157.0,39.4508,39.4849,39.4508,39.4593,11157.0
2019-04-12 13:05:00,46.3,46.3,46.24,46.26,14774.0,39.4593,39.4593,39.4082,39.4253,14774.0
2019-04-12 13:10:00,46.25,46.25,46.2,46.23,13183.0,39.4167,39.4167,39.3741,39.3997,13183.0
2019-04-12 13:15:00,46.23,46.3,46.22,46.28,20022.0,39.3997,39.4593,39.3912,39.4423,20022.0
2019-04-12 13:20:00,46.28,46.3,46.26,46.27,11276.0,39.4423,39.4593,39.4253,39.4338,11276.0
2019-04-12 13:25:00,46.27,46.28,46.25,46.25,10795.0,39.4338,39.4423,39.4167,39.4167,10795.0
2019-04-12 13:30:00,46.25,46.25,46.2,46.23,23885.0,39.4167,39.4167,39.3741,39.3997,23885.0
2019-04-12 13:35:00,46.22,46.26,46.21,46.23,23449.0,39.3912,39.4253,39.3826,39.3997,23449.0
2019-04-12 13:40:00,46.24,46.25,46.21,46.23,12569.0,39.4082,39.4167,39.3826,39.3997,12569.0
2019-04-12 13:45:00,46.23,46.27,46.2,46.27,15019.0,39.3997,39.4338,39.3741,39.4338,15019.0
2019-04-12 13:50:00,46.26,46.31,46.26,46.3,13087.0,39.4253,39.4679,39.4253,39.4593,13087.0
2019-04-12 13:55:00,46.3,46.32,46.29,46.3,28714.0,39.4593,39.4764,39.4508,39.4593,28714.0
2019-04-12 14:00:00,46.29,46.36,46.29,46.3,26553.0,39.4508,39.5105,39.4508,39.4593,26553.0
2019-04-12 14:05:00,46.3,46.32,46.27,46.28,11142.0,39.4593,39.4764,39.4338,39.4423,11142.0
2019-04-12 14:10:00,46.27,46.27,46.22,46.26,19875.0,39.4338,39.4338,39.3912,39.4253,19875.0
2019-04-12 14:15:00,46.26,46.28,46.23,46.27,18171.0,39.4253,39.4423,39.3997,39.4338,18171.0
2019-04-12 14:20:00,46.27,46.28,46.25,46.25,18599.0,39.4338,39.4423,39.4167,39.4167,18599.0
2019-04-12 14:25:00,46.25,46.27,46.23,46.26,31147.0,39.4167,39.4338,39.3997,39.4253,31147.0
2019-04-12 14:30:00,46.26,46.27,46.22,46.25,32343.0,39.4253,39.4338,39.3912,39.4167,32343.0
2019-04-12 14:35:00,46.25,46.28,46.21,46.22,20485.0,39.4167,39.4423,39.3826,39.3912,20485.0
2019-04-12 14:40:00,46.22,46.26,46.2,46.2,21539.0,39.3912,39.4253,39.3741,39.3741,21539.0
2019-04-12 14:45:00,46.21,46.21,46.16,46.19,16771.0,39.3826,39.3826,39.34,39.3656,16771.0
2019-04-12 14:50:00,46.19,46.19,46.13,46.14,23756.0,39.3656,39.3656,39.3145,39.323,23756.0
2019-04-12 14:55:00,46.15,46.19,46.13,46.18,20028.0,39.3315,39.3656,39.3145,39.3571,20028.0
2019-04-12 15:00:00,46.18,46.24,46.18,46.23,26025.0,39.3571,39.4082,39.3571,39.3997,26025.0
2019-04-12 15:05:00,46.23,46.24,46.19,46.23,23407.0,39.3997,39.4082,39.3656,39.3997,23407.0
2019-04-12 15:10:00,46.23,46.25,46.2,46.22,39013.0,39.3997,39.4167,39.3741,39.3912,39013.0
2019-04-12 15:15:00,46.21,46.25,46.21,46.22,30221.0,39.3826,39.4167,39.3826,39.3912,30221.0
2019-04-12 15:20:00,46.21,46.22,46.16,46.16,43875.0,39.3826,39.3912,39.34,39.34,43875.0
2019-04-12 15:25:00,46.16,46.23,46.14,46.21,71074.0,39.34,39.3997,39.323,39.3826,71074.0
2019-04-12 15:30:00,46.2,46.2,46.17,46.2,32348.0,39.3741,39.3741,39.3486,39.3741,32348.0
2019-04-12 15:35:00,46.2,46.24,46.16,46.22,70067.0,39.3741,39.4082,39.34,39.3912,70067.0
2019-04-12 15:40:00,46.23,46.23,46.16,46.16,42451.0,39.3997,39.3997,39.34,39.34,42451.0
2019-04-12 15:45:00,46.16,46.16,46.12,46.14,162342.0,39.34,39.34,39.3059,39.323,162342.0
2019-04-12 15:50:00,46.14,46.15,46.1,46.12,151499.0,39.323,39.3315,39.2889,39.3059,151499.0
2019-04-12 15:55:00,46.12,46.2,46.1,46.18,516858.0,39.3059,39.3741,39.2889,39.3571,516858.0
2019-04-15 09:30:00,46.17,46.19,46.05,46.1,75328.0,39.3486,39.3656,39.2463,39.2889,75328.0
2019-04-15 09:35:00,46.09,46.1,45.9,45.95,33481.0,39.2804,39.2889,39.1184,39.1611,33481.0
2019-04-15 09:40:00,45.95,46.01,45.91,45.91,20462.0,39.1611,39.2122,39.127,39.127,20462.0
2019-04-15 09:45:00,45.88,45.93,45.85,45.87,13848.0,39.1014,39.144,39.0758,39.0929,13848.0
2019-04-15 09:50:00,45.87,45.95,45.85,45.87,32134.0,39.0929,39.1611,39.0758,39.0929,32134.0
2019-04-15 09:55:00,45.87,46.1,45.87,46.08,21562.0,39.0929,39.2889,39.0929,39.2718,21562.0
2019-04-15 10:00:00,46.08,46.3,46.08,46.28,41936.0,39.2718,39.4593,39.2718,39.4423,41936.0
2019-04-15 10:05:00,46.28,46.29,46.17,46.23,26276.0,39.4423,39.4508,39.3486,39.3997,26276.0
2019-04-15 10:10:00,46.23,46.23,46.14,46.16,21608.0,39.3997,39.3997,39.323,39.34,21608.0
2019-04-15 10:15:00,46.17,46.21,46.14,46.19,20717.0,39.3486,39.3826,39.323,39.3656,20717.0
2019-04-15 10:20:00,46.19,46.27,46.18,46.23,34822.0,39.3656,39.4338,39.3571,39.3997,34822.0
2019-04-15 10:25:00,46.23,46.24,46.18,46.2,95254.0,39.3997,39.4082,39.3571,39.3741,95254.0
2019-04-15 10:30:00,46.2,46.21,46.18,46.19,15859.0,39.3741,39.3826,39.3571,39.3656,15859.0
2019-04-15 10:35:00,46.18,46.21,46.08,46.09,40468.0,39.3571,39.3826,39.2718,39.2804,40468.0
2019-04-15 10:40:00,46.09,46.13,45.98,45.98,36179.0,39.2804,39.3145,39.1866,39.1866,36179.0
2019-04-15 10:45:00,45.98,46.05,45.97,46.04,44573.0,39.1866,39.2463,39.1781,39.2378,44573.0
2019-04-15 10:50:00,46.04,46.09,46.03,46.07,72816.0,39.2378,39.2804,39.2292,39.2633,72816.0
2019-04-15 10:55:00,46.07,46.16,46.06,46.13,17339.0,39.2633,39.34,39.2548,39.3145,17339.0
2019-04-15 11:00:00,46.13,46.16,46.05,46.07,12105.0,39.3145,39.34,39.2463,39.2633,12105.0
2019-04-15 11:05:00,46.05,46.06,45.99,46.04,26250.0,39.2463,39.2548,39.1951,39.2378,26250.0
2019-04-15 11:10:00,46.04,46.1,46.03,46.08,26572.0,39.2378,39.2889,39.2292,39.2718,26572.0
2019-04-15 11:15:00,46.07,46.09,46.03,46.03,10353.0,39.2633,39.2804,39.2292,39.2292,10353.0
2019-04-15 11:20:00,46.02,46.07,46.01,46.02,24712.0,39.2207,39.2633,39.2122,39.2207,24712.0
2019-04-15 11:25:00,46.02,46.05,46.01,46.01,18364.0,39.2207,39.2463,39.2122,39.2122,18364.0
2019-04-15 11:30:00,46.02,46.03,45.97,45.98,18970.0,39.2207,39.2292,39.1781,39.1866,18970.0
2019-04-15 11:35:00,45.99,45.99,45.88,45.89,40143.0,39.1951,39.1951,39.1014,39.1099,40143.0
2019-04-15 11:40:00,45.89,45.97,45.88,45.96,36058.0,39.1099,39.1781,39.1014,39.1696,36058.0
2019-04-15 11:45:00,45.96,45.98,45.92,45.93,110261.0,39.1696,39.1866,39.1355,39.144,110261.0
2019-04-15 11:50:00,45.93,45.96,45.91,45.93,73995.0,39.144,39.1696,39.127,39.144,73995.0
2019-04-15 11:55:00,45.93,45.93,45.78,45.78,31575.0,39.144,39.144,39.0162,39.0162,31575.0
2019-04-15 12:00:00,45.79,45.82,45.77,45.79,32568.0,39.0247,39.0503,39.0076,39.0247,32568.0
2019-04-15 12:05:00,45.79,45.87,45.77,45.87,34970.0,39.0247,39.0929,39.0076,39.0929,34970.0
2019-04-15 12:10:00,45.87,45.87,45.81,45.87,21227.0,39.0929,39.0929,39.0417,39.0929,21227.0
2019-04-15 12:15:00,45.87,45.88,45.8,45.88,88477.0,39.0929,39.1014,39.0332,39.1014,88477.0
2019-04-15 12:20:00,45.88,45.92,45.88,45.9,54771.0,39.1014,39.1355,39.1014,39.1184,54771.0
2019-04-15 12:25:00,45.89,45.89,45.83,45.86,9771.0,39.1099,39.1099,39.0588,39.0844,9771.0
2019-04-15 12:30:00,45.86,45.91,45.85,45.89,19139.0,39.0844,39.127,39.0758,39.1099,19139.0
2019-04-15 12:35:00,45.89,45.92,45.87,45.92,11211.0,39.1099,39.1355,39.0929,39.1355,11211.0
2019-04-15 12:40:00,45.92,45.95,45.9,45.9,10155.0,39.1355,39.1611,39.1184,39.1184,10155.0
2019-04-15 12:45:00,45.9,45.92,45.88,45.88,10215.0,39.1184,39.1355,39.1014,39.1014,10215.0
2019-04-15 12:50:00,45.88,45.89,45.83,45.85,8917.0,39.1014,39.1099,39.0588,39.0758,8917.0
2019-04-15 12:55:00,45.85,45.9,45.85,45.88,8194.0,39.0758,39.1184,39.0758,39.1014,8194.0
2019-04-15 13:00:00,45.88,45.9,45.87,45.89,7237.0,39.1014,39.1184,39.0929,39.1099,7237.0
2019-04-15 13:05:00,45.89,45.94,45.88,45.94,8561.0,39.1099,39.1525,39.1014,39.1525,8561.0
2019-04-15 13:10:00,45.94,45.95,45.92,45.95,12551.0,39.1525,39.1611,39.1355,39.1611,12551.0
2019-04-15 13:15:00,45.96,45.97,45.95,45.96,4716.0,39.1696,39.1781,39.1611,39.1696,4716.0
2019-04-15 13:20:00,45.96,45.96,45.94,45.95,6112.0,39.1696,39.1696,39.1525,39.1611,6112.0
2019-04-15 13:25:00,45.96,45.99,45.95,45.98,5152.0,39.1696,39.1951,39.1611,39.1866,5152.0
2019-04-15 13:30:00,45.98,46.03,45.98,45.99,11808.0,39.1866,39.2292,39.1866,39.1951,11808.0
2019-04-15 13:35:00,45.99,46.0,45.97,45.98,11814.0,39.1951,39.2037,39.1781,39.1866,11814.0
2019-04-15 13:40:00,46.0,46.0,45.98,45.98,4213.0,39.2037,39.2037,39.1866,39.1866,4213.0
2019-04-15 13:45:00,45.98,45.99,45.96,45.99,5292.0,39.1866,39.1951,39.1696,39.1951,5292.0
2019-04-15 13:50:00,45.98,45.99,45.96,45.97,8266.0,39.1866,39.1951,39.1696,39.1781,8266.0
2019-04-15 13:55:00,45.97,45.97,45.95,45.95,5615.0,39.1781,39.1781,39.1611,39.1611,5615.0
2019-04-15 14:00:00,45.96,45.97,45.93,45.97,18780.0,39.1696,39.1781,39.144,39.1781,18780.0
2019-04-15 14:05:00,45.96,45.96,45.93,45.93,7820.0,39.1696,39.1696,39.144,39.144,7820.0
2019-04-15 14:10:00,45.93,45.93,45.89,45.91,37206.0,39.144,39.144,39.1099,39.127,37206.0
2019-04-15 14:15:00,45.91,45.92,45.86,45.86,13104.0,39.127,39.1355,39.0844,39.0844,13104.0
2019-04-15 14:20:00,45.87,45.88,45.85,45.87,8466.0,39.0929,39.1014,39.0758,39.0929,8466.0
2019-04-15 14:25:00,45.87,45.87,45.82,45.83,9723.0,39.0929,39.0929,39.0503,39.0588,9723.0
2019-04-15 14:30:00,45.83,45.87,45.8,45.81,16993.0,39.0588,39.0929,39.0332,39.0417,16993.0
2019-04-15 14:35:00,45.82,45.82,45.76,45.76,10471.0,39.0503,39.0503,38.9991,38.9991,10471.0
2019-04-15 14:40:00,45.76,45.79,45.75,45.79,6360.0,38.9991,39.0247,38.9906,39.0247,6360.0
2019-04-15 14:45:00,45.78,45.79,45.75,45.76,38356.0,39.0162,39.0247,38.9906,38.9991,38356.0
2019-04-15 14:50:00,45.77,45.85,45.76,45.84,13229.0,39.0076,39.0758,38.9991,39.0673,13229.0
2019-04-15 14:55:00,45.84,45.86,45.8,45.83,14641.0,39.0673,39.0844,39.0332,39.0588,14641.0
2019-04-15 15:00:00,45.84,45.86,45.82,45.83,12493.0,39.0673,39.0844,39.0503,39.0588,12493.0
2019-04-15 15:05:00,45.83,45.89,45.82,45.87,11823.0,39.0588,39.1099,39.0503,39.0929,11823.0
2019-04-15 15:10:00,45.87,45.88,45.81,45.82,11518.0,39.0929,39.1014,39.0417,39.0503,11518.0
2019-04-15 15:15:00,45.82,45.83,45.8,45.82,18800.0,39.0503,39.0588,39.0332,39.0503,18800.0
2019-04-15 15:20:00,45.82,45.83,45.8,45.8,13522.0,39.0503,39.0588,39.0332,39.0332,13522.0
2019-04-15 15:25:00,45.8,45.82,45.77,45.8,19131.0,39.0332,39.0503,39.0076,39.0332,19131.0
2019-04-15 15:30:00,45.8,45.81,45.77,45.79,22166.0,39.0332,39.0417,39.0076,39.0247,22166.0
2019-04-15 15:35:00,45.79,45.8,45.75,45.75,31448.0,39.0247,39.0332,38.9906,38.9906,31448.0
2019-04-15 15:40:00,45.76,45.77,45.72,45.76,49311.0,38.9991,39.0076,38.965,38.9991,49311.0
2019-04-15 15:45:00,45.76,45.77,45.74,45.75,68833.0,38.9991,39.0076,38.9821,38.9906,68833.0
2019-04-15 15:50:00,45.75,45.78,45.73,45.77,93975.0,38.9906,39.0162,38.9736,39.0076,93975.0
2019-04-15 15:55:00,45.77,45.81,45.75,45.79,430986.0,39.0076,39.0417,38.9906,39.0247,430986.0
2019-04-16 09:30:00,46.05,46.29,46.04,46.21,81573.0,39.2463,39.4508,39.2378,39.3826,81573.0
2019-04-16 09:35:00,46.2,46.32,46.18,46.29,29069.0,39.3741,39.4764,39.3571,39.4508,29069.0
2019-04-16 09:40:00,46.28,46.31,46.18,46.24,21400.0,39.4423,39.4679,39.3571,39.4082,21400.0
2019-04-16 09:45:00,46.24,46.27,46.12,46.14,15765.0,39.4082,39.4338,39.3059,39.323,15765.0
2019-04-16 09:50:00,46.14,46.16,46.04,46.09,47796.0,39.323,39.34,39.2378,39.2804,47796.0
2019-04-16 09:55:00,46.09,46.18,46.08,46.15,19299.0,39.2804,39.3571,39.2718,39.3315,19299.0
2019-04-16 10:00:00,46.16,46.18,46.13,46.14,17598.0,39.34,39.3571,39.3145,39.323,17598.0
2019-04-16 10:05:00,46.13,46.23,46.13,46.18,313917.0,39.3145,39.3997,39.3145,39.3571,313917.0
2019-04-16 10:10:00,46.18,46.28,46.18,46.26,48851.0,39.3571,39.4423,39.3571,39.4253,48851.0
2019-04-16 10:15:00,46.26,46.32,46.25,46.29,25947.0,39.4253,39.4764,39.4167,39.4508,25947.0
2019-04-16 10:20:00,46.29,46.29,46.23,46.26,20578.0,39.4508,39.4508,39.3997,39.4253,20578.0
2019-04-16 10:25:00,46.27,46.28,46.22,46.27,17383.0,39.4338,39.4423,39.3912,39.4338,17383.0
2019-04-16 10:30:00,46.27,46.29,46.22,46.22,23960.0,39.4338,39.4508,39.3912,39.3912,23960.0
2019-04-16 10:35:00,46.21,46.23,46.19,46.22,17609.0,39.3826,39.3997,39.3656,39.3912,17609.0
2019-04-16 10:40:00,46.24,46.27,46.21,46.22,18306.0,39.4082,39.4338,39.3826,39.3912,18306.0
2019-04-16 10:45:00,46.22,46.25,46.19,46.21,14772.0,39.3912,39.4167,39.3656,39.3826,14772.0
2019-04-16 10:50:00,46.22,46.27,46.19,46.22,23010.0,39.3912,39.4338,39.3656,39.3912,23010.0
2019-04-16 10:55:00,46.23,46.24,46.18,46.21,49864.0,39.3997,39.4082,39.3571,39.3826,49864.0
2019-04-16 11:00:00,46.22,46.27,46.19,46.23,42222.0,39.3912,39.4338,39.3656,39.3997,42222.0
2019-04-16 11:05:00,46.22,46.25,46.19,46.23,18120.0,39.3912,39.4167,39.3656,39.3997,18120.0
2019-04-16 11:10:00,46.24,46.27,46.23,46.27,19698.0,39.4082,39.4338,39.3997,39.4338,19698.0
2019-04-16 11:15:00,46.26,46.32,46.24,46.3,20132.0,39.4253,39.4764,39.4082,39.4593,20132.0
2019-04-16 11:20:00,46.32,46.35,46.3,46.3,86373.0,39.4764,39.502,39.4593,39.4593,86373.0
2019-04-16 11:25:00,46.32,46.36,46.31,46.33,65275.0,39.4764,39.5105,39.4679,39.4849,65275.0
2019-04-16 11:30:00,46.33,46.36,46.27,46.34,21964.0,39.4849,39.5105,39.4338,39.4934,21964.0
2019-04-16 11:35:00,46.34,46.35,46.29,46.3,28580.0,39.4934,39.502,39.4508,39.4593,28580.0
2019-04-16 11:40:00,46.3,46.35,46.3,46.33,16322.0,39.4593,39.502,39.4593,39.4849,16322.0
2019-04-16 11:45:00,46.33,46.34,46.3,46.31,27959.0,39.4849,39.4934,39.4593,39.4679,27959.0
2019-04-16 11:50:00,46.32,46.34,46.3,46.32,30555.0,39.4764,39.4934,39.4593,39.4764,30555.0
2019-04-16 11:55:00,46.32,46.33,46.31,46.31,44851.0,39.4764,39.4849,39.4679,39.4679,44851.0
2019-04-16 12:00:00,46.3,46.37,46.3,46.35,30086.0,39.4593,39.519,39.4593,39.502,30086.0
2019-04-16 12:05:00,46.36,46.4,46.34,46.36,45805.0,39.5105,39.5446,39.4934,39.5105,45805.0
2019-04-16 12:10:00,46.37,46.39,46.35,46.37,31942.0,39.519,39.536,39.502,39.519,31942.0
2019-04-16 12:15:00,46.37,46.37,46.35,46.37,18971.0,39.519,39.519,39.502,39.519,18971.0
2019-04-16 12:20:00,46.37,46.38,46.31,46.32,26372.0,39.519,39.5275,39.4679,39.4764,26372.0
2019-04-16 12:25:00,46.33,46.34,46.31,46.32,8618.0,39.4849,39.4934,39.4679,39.4764,8618.0
2019-04-16 12:30:00,46.31,46.36,46.31,46.34,11719.0,39.4679,39.5105,39.4679,39.4934,11719.0
2019-04-16 12:35:00,46.33,46.41,46.33,46.39,9518.0,39.4849,39.5531,39.4849,39.536,9518.0
2019-04-16 12:40:00,46.4,46.42,46.39,46.41,7580.0,39.5446,39.5616,39.536,39.5531,7580.0
2019-04-16 12:45:00,46.41,46.44,46.38,46.44,15478.0,39.5531,39.5787,39.5275,39.5787,15478.0
2019-04-16 12:50:00,46.45,46.45,46.39,46.43,29491.0,39.5872,39.5872,39.536,39.5701,29491.0
2019-04-16 12:55:00,46.43,46.44,46.41,46.43,22002.0,39.5701,39.5787,39.5531,39.5701,22002.0
2019-04-16 13:00:00,46.43,46.44,46.41,46.41,16216.0,39.5701,39.5787,39.5531,39.5531,16216.0
2019-04-16 13:05:00,46.41,46.44,46.41,46.43,10531.0,39.5531,39.5787,39.5531,39.5701,10531.0
2019-04-16 13:10:00,46.44,46.45,46.41,46.43,19692.0,39.5787,39.5872,39.5531,39.5701,19692.0
2019-04-16 13:15:00,46.43,46.44,46.41,46.44,10370.0,39.5701,39.5787,39.5531,39.5787,10370.0
2019-04-16 13:20:00,46.44,46.44,46.41,46.43,17478.0,39.5787,39.5787,39.5531,39.5701,17478.0
2019-04-16 13:25:00,46.44,46.45,46.43,46.44,9524.0,39.5787,39.5872,39.5701,39.5787,9524.0
2019-04-16 13:30:00,46.45,46.48,46.44,46.47,84044.0,39.5872,39.6127,39.5787,39.6042,84044.0
2019-04-16 13:35:00,46.47,46.51,46.41,46.48,90276.0,39.6042,39.6383,39.5531,39.6127,90276.0
2019-04-16 13:40:00,46.48,46.52,46.46,46.48,72026.0,39.6127,39.6468,39.5957,39.6127,72026.0
2019-04-16 13:45:00,46.49,46.56,46.48,46.56,45023.0,39.6213,39.6809,39.6127,39.6809,45023.0
2019-04-16 13:50:00,46.56,46.6,46.56,46.59,11021.0,39.6809,39.715,39.6809,39.7065,11021.0
2019-04-16 13:55:00,46.59,46.61,46.55,46.56,27706.0,39.7065,39.7235,39.6724,39.6809,27706.0
2019-04-16 14:00:00,46.56,46.58,46.54,46.55,22521.0,39.6809,39.698,39.6639,39.6724,22521.0
2019-04-16 14:05:00,46.56,46.58,46.51,46.55,34657.0,39.6809,39.698,39.6383,39.6724,34657.0
2019-04-16 14:10:00,46.55,46.58,46.51,46.53,64261.0,39.6724,39.698,39.6383,39.6554,64261.0
2019-04-16 14:15:00,46.54,46.68,46.53,46.68,19719.0,39.6639,39.7832,39.6554,39.7832,19719.0
2019-04-16 14:20:00,46.67,46.7,46.66,46.66,51539.0,39.7747,39.8002,39.7662,39.7662,51539.0
2019-04-16 14:25:00,46.66,46.72,46.65,46.71,34168.0,39.7662,39.8173,39.7576,39.8088,34168.0
2019-04-16 14:30:00,46.71,46.8,46.71,46.76,32705.0,39.8088,39.8855,39.8088,39.8514,32705.0
2019-04-16 14:35:00,46.76,46.79,46.7,46.71,36770.0,39.8514,39.8769,39.8002,39.8088,36770.0
2019-04-16 14:40:00,46.72,46.72,46.65,46.65,29106.0,39.8173,39.8173,39.7576,39.7576,29106.0
2019-04-16 14:45:00,46.65,46.65,46.6,46.65,36431.0,39.7576,39.7576,39.715,39.7576,36431.0
2019-04-16 14:50:00,46.65,46.71,46.64,46.7,45783.0,39.7576,39.8088,39.7491,39.8002,45783.0
2019-04-16 14:55:00,46.69,46.7,46.63,46.63,33427.0,39.7917,39.8002,39.7406,39.7406,33427.0
2019-04-16 15:00:00,46.63,46.72,46.63,46.71,22374.0,39.7406,39.8173,39.7406,39.8088,22374.0
2019-04-16 15:05:00,46.71,46.8,46.7,46.8,36487.0,39.8088,39.8855,39.8002,39.8855,36487.0
2019-04-16 15:10:00,46.79,46.89,46.79,46.84,86703.0,39.8769,39.9622,39.8769,39.9196,86703.0
2019-04-16 15:15:00,46.84,46.86,46.75,46.77,85125.0,39.9196,39.9366,39.8429,39.8599,85125.0
2019-04-16 15:20:00,46.77,46.8,46.75,46.77,66880.0,39.8599,39.8855,39.8429,39.8599,66880.0
2019-04-16 15:25:00,46.77,46.78,46.67,46.72,203735.0,39.8599,39.8684,39.7747,39.8173,203735.0
2019-04-16 15:30:00,46.72,46.73,46.62,46.64,118787.0,39.8173,39.8258,39.7321,39.7491,118787.0
2019-04-16 15:35:00,46.64,46.72,46.63,46.69,209417.0,39.7491,39.8173,39.7406,39.7917,209417.0
2019-04-16 15:40:00,46.68,46.72,46.59,46.6,108713.0,39.7832,39.8173,39.7065,39.715,108713.0
2019-04-16 15:45:00,46.61,46.71,46.6,46.69,120136.0,39.7235,39.8088,39.715,39.7917,120136.0
2019-04-16 15:50:00,46.7,46.72,46.67,46.7,149390.0,39.8002,39.8173,39.7747,39.8002,149390.0
2019-04-16 15:55:00,46.7,46.76,46.69,46.75,255817.0,39.8002,39.8514,39.7917,39.8429,255817.0
2019-04-17 09:30:00,46.75,46.8,46.39,46.39,73577.0,39.8429,39.8855,39.536,39.536,73577.0
2019-04-17 09:35:00,46.37,46.38,46.17,46.32,63661.0,39.519,39.5275,39.3486,39.4764,63661.0
2019-04-17 09:40:00,46.31,46.44,46.26,46.43,20996.0,39.4679,39.5787,39.4253,39.5701,20996.0
2019-04-17 09:45:00,46.44,46.47,46.22,46.22,22911.0,39.5787,39.6042,39.3912,39.3912,22911.0
2019-04-17 09:50:00,46.22,46.35,46.21,46.33,118021.0,39.3912,39.502,39.3826,39.4849,118021.0
2019-04-17 09:55:00,46.33,46.4,46.28,46.37,34304.0,39.4849,39.5446,39.4423,39.519,34304.0
2019-04-17 10:00:00,46.36,46.38,46.33,46.37,51367.0,39.5105,39.5275,39.4849,39.519,51367.0
2019-04-17 10:05:00,46.37,46.43,46.3,46.3,32406.0,39.519,39.5701,39.4593,39.4593,32406.0
2019-04-17 10:10:00,46.27,46.27,46.15,46.15,23852.0,39.4338,39.4338,39.3315,39.3315,23852.0
2019-04-17 10:15:00,46.14,46.17,46.11,46.12,36768.0,39.323,39.3486,39.2974,39.3059,36768.0
2019-04-17 10:20:00,46.13,46.27,46.12,46.26,25261.0,39.3145,39.4338,39.3059,39.4253,25261.0
2019-04-17 10:25:00,46.26,46.38,46.26,46.38,56146.0,39.4253,39.5275,39.4253,39.5275,56146.0
2019-04-17 10:30:00,46.39,46.43,46.34,46.41,125590.0,39.536,39.5701,39.4934,39.5531,125590.0
2019-04-17 10:35:00,46.42,46.48,46.35,46.36,80494.0,39.5616,39.6127,39.502,39.5105,80494.0
2019-04-17 10:40:00,46.37,46.43,46.36,46.4,50733.0,39.519,39.5701,39.5105,39.5446,50733.0
2019-04-17 10:45:00,46.4,46.47,46.38,46.42,63244.0,39.5446,39.6042,39.5275,39.5616,63244.0
2019-04-17 10:50:00,46.43,46.46,46.35,46.45,39208.0,39.5701,39.5957,39.502,39.5872,39208.0
2019-04-17 10:55:00,46.46,46.47,46.41,46.43,49335.0,39.5957,39.6042,39.5531,39.5701,49335.0
2019-04-17 11:00:00,46.43,46.45,46.36,46.41,31788.0,39.5701,39.5872,39.5105,39.5531,31788.0
2019-04-17 11:05:00,46.41,46.49,46.39,46.47,132324.0,39.5531,39.6213,39.536,39.6042,132324.0
2019-04-17 11:10:00,46.47,46.47,46.34,46.34,27846.0,39.6042,39.6042,39.4934,39.4934,27846.0
2019-04-17 11:15:00,46.35,46.38,46.24,46.24,27160.0,39.502,39.5275,39.4082,39.4082,27160.0
2019-04-17 11:20:00,46.24,46.25,46.16,46.19,23478.0,39.4082,39.4167,39.34,39.3656,23478.0
2019-04-17 11:25:00,46.19,46.21,46.13,46.13,19613.0,39.3656,39.3826,39.3145,39.3145,19613.0
2019-04-17 11:30:00,46.12,46.13,46.06,46.08,26015.0,39.3059,39.3145,39.2548,39.2718,26015.0
2019-04-17 11:35:00,46.08,46.14,46.05,46.13,24540.0,39.2718,39.323,39.2463,39.3145,24540.0
2019-04-17 11:40:00,46.13,46.15,46.11,46.12,9624.0,39.3145,39.3315,39.2974,39.3059,9624.0
2019-04-17 11:45:00,46.11,46.17,46.1,46.16,17021.0,39.2974,39.3486,39.2889,39.34,17021.0
2019-04-17 11:50:00,46.16,46.19,46.15,46.19,11818.0,39.34,39.3656,39.3315,39.3656,11818.0
2019-04-17 11:55:00,46.19,46.19,46.08,46.12,22493.0,39.3656,39.3656,39.2718,39.3059,22493.0
2019-04-17 12:00:00,46.11,46.13,45.98,45.98,14883.0,39.2974,39.3145,39.1866,39.1866,14883.0
2019-04-17 12:05:00,45.99,45.99,45.9,45.9,35125.0,39.1951,39.1951,39.1184,39.1184,35125.0
2019-04-17 12:10:00,45.89,45.9,45.82,45.85,47206.0,39.1099,39.1184,39.0503,39.0758,47206.0
2019-04-17 12:15:00,45.86,45.89,45.8,45.8,34350.0,39.0844,39.1099,39.0332,39.0332,34350.0
2019-04-17 12:20:00,45.81,45.84,45.75,45.75,89941.0,39.0417,39.0673,38.9906,38.9906,89941.0
2019-04-17 12:25:00,45.76,45.76,45.62,45.66,62255.0,38.9991,38.9991,38.8798,38.9139,62255.0
2019-04-17 12:30:00,45.66,45.72,45.62,45.67,52373.0,38.9139,38.965,38.8798,38.9224,52373.0
2019-04-17 12:35:00,45.68,45.72,45.67,45.71,31745.0,38.9309,38.965,38.9224,38.9565,31745.0
2019-04-17 12:40:00,45.72,45.78,45.68,45.76,30123.0,38.965,39.0162,38.9309,38.9991,30123.0
2019-04-17 12:45:00,45.77,45.88,45.76,45.87,21424.0,39.0076,39.1014,38.9991,39.0929,21424.0
2019-04-17 12:50:00,45.88,45.9,45.8,45.8,32852.0,39.1014,39.1184,39.0332,39.0332,32852.0
2019-04-17 12:55:00,45.8,45.88,45.8,45.86,15733.0,39.0332,39.1014,39.0332,39.0844,15733.0
2019-04-17 13:00:00,45.86,45.91,45.82,45.9,18082.0,39.0844,39.127,39.0503,39.1184,18082.0
2019-04-17 13:05:00,45.9,45.9,45.86,45.88,15617.0,39.1184,39.1184,39.0844,39.1014,15617.0
2019-04-17 13:10:00,45.87,45.88,45.79,45.79,22512.0,39.0929,39.1014,39.0247,39.0247,22512.0
2019-04-17 13:15:00,45.79,45.83,45.79,45.8,13343.0,39.0247,39.0588,39.0247,39.0332,13343.0
2019-04-17 13:20:00,45.79,45.89,45.78,45.79,25778.0,39.0247,39.1099,39.0162,39.0247,25778.0
2019-04-17 13:25:00,45.81,45.83,45.76,45.77,13527.0,39.0417,39.0588,38.9991,39.0076,13527.0
2019-04-17 13:30:00,45.77,45.81,45.75,45.81,10452.0,39.0076,39.0417,38.9906,39.0417,10452.0
2019-04-17 13:35:00,45.81,45.88,45.79,45.88,8769.0,39.0417,39.1014,39.0247,39.1014,8769.0
2019-04-17 13:40:00,45.88,45.9,45.86,45.9,12013.0,39.1014,39.1184,39.0844,39.1184,12013.0
2019-04-17 13:45:00,45.91,45.93,45.88,45.93,13508.0,39.127,39.144,39.1014,39.144,13508.0
2019-04-17 13:50:00,45.94,45.94,45.88,45.89,10817.0,39.1525,39.1525,39.1014,39.1099,10817.0
2019-04-17 13:55:00,45.88,45.96,45.88,45.96,12256.0,39.1014,39.1696,39.1014,39.1696,12256.0
2019-04-17 14:00:00,45.96,45.98,45.91,45.92,10315.0,39.1696,39.1866,39.127,39.1355,10315.0
2019-04-17 14:05:00,45.93,45.96,45.92,45.93,13152.0,39.144,39.1696,39.1355,39.144,13152.0
2019-04-17 14:10:00,45.92,45.92,45.87,45.89,16158.0,39.1355,39.1355,39.0929,39.1099,16158.0
2019-04-17 14:15:00,45.89,45.96,45.88,45.96,22830.0,39.1099,39.1696,39.1014,39.1696,22830.0
2019-04-17 14:20:00,45.96,45.97,45.92,45.92,8669.0,39.1696,39.1781,39.1355,39.1355,8669.0
2019-04-17 14:25:00,45.92,45.92,45.87,45.9,29127.0,39.1355,39.1355,39.0929,39.1184,29127.0
2019-04-17 14:30:00,45.91,45.96,45.9,45.94,35520.0,39.127,39.1696,39.1184,39.1525,35520.0
2019-04-17 14:35:00,45.94,45.95,45.91,45.92,10516.0,39.1525,39.1611,39.127,39.1355,10516.0
2019-04-17 14:40:00,45.93,45.95,45.85,45.85,39733.0,39.144,39.1611,39.0758,39.0758,39733.0
2019-04-17 14:45:00,45.86,45.9,45.86,45.89,11135.0,39.0844,39.1184,39.0844,39.1099,11135.0
2019-04-17 14:50:00,45.9,45.97,45.89,45.97,15051.0,39.1184,39.1781,39.1099,39.1781,15051.0
2019-04-17 14:55:00,45.97,45.99,45.95,45.98,11202.0,39.1781,39.1951,39.1611,39.1866,11202.0
2019-04-17 15:00:00,45.98,46.04,45.98,46.0,39838.0,39.1866,39.2378,39.1866,39.2037,39838.0
2019-04-17 15:05:00,46.01,46.05,45.99,46.03,66724.0,39.2122,39.2463,39.1951,39.2292,66724.0
2019-04-17 15:10:00,46.03,46.08,46.03,46.04,24939.0,39.2292,39.2718,39.2292,39.2378,24939.0
2019-04-17 15:15:00,46.04,46.05,46.0,46.0,15614.0,39.2378,39.2463,39.2037,39.2037,15614.0
2019-04-17 15:20:00,46.0,46.02,45.99,46.02,18331.0,39.2037,39.2207,39.1951,39.2207,18331.0
2019-04-17 15:25:00,46.02,46.02,45.96,45.98,25408.0,39.2207,39.2207,39.1696,39.1866,25408.0
2019-04-17 15:30:00,45.98,46.0,45.95,45.98,35666.0,39.1866,39.2037,39.1611,39.1866,35666.0
2019-04-17 15:35:00,45.98,46.01,45.95,45.99,34189.0,39.1866,39.2122,39.1611,39.1951,34189.0
2019-04-17 15:40:00,45.99,46.04,45.98,46.02,49712.0,39.1951,39.2378,39.1866,39.2207,49712.0
2019-04-17 15:45:00,46.02,46.04,45.98,46.01,68337.0,39.2207,39.2378,39.1866,39.2122,68337.0
2019-04-17 15:50:00,46.01,46.02,45.98,46.01,85514.0,39.2122,39.2207,39.1866,39.2122,85514.0
2019-04-17 15:55:00,46.0,46.01,45.95,45.97,204829.0,39.2037,39.2122,39.1611,39.1781,204829.0
2019-04-18 09:30:00,45.9,46.22,45.9,46.01,240119.0,39.1184,39.3912,39.1184,39.2122,240119.0
2019-04-18 09:35:00,45.97,46.12,45.96,46.02,27674.0,39.1781,39.3059,39.1696,39.2207,27674.0
2019-04-18 09:40:00,46.02,46.44,46.02,46.42,80293.0,39.2207,39.5787,39.2207,39.5616,80293.0
2019-04-18 09:45:00,46.4,46.41,46.17,46.17,93954.0,39.5446,39.5531,39.3486,39.3486,93954.0
2019-04-18 09:50:00,46.17,46.23,46.14,46.16,23842.0,39.3486,39.3997,39.323,39.34,23842.0
2019-04-18 09:55:00,46.16,46.25,46.14,46.22,18764.0,39.34,39.4167,39.323,39.3912,18764.0
2019-04-18 10:00:00,46.23,46.25,46.14,46.18,13795.0,39.3997,39.4167,39.323,39.3571,13795.0
2019-04-18 10:05:00,46.17,46.17,45.97,46.01,99487.0,39.3486,39.3486,39.1781,39.2122,99487.0
2019-04-18 10:10:00,46.02,46.06,45.96,46.06,23761.0,39.2207,39.2548,39.1696,39.2548,23761.0
2019-04-18 10:15:00,46.04,46.11,46.02,46.06,16124.0,39.2378,39.2974,39.2207,39.2548,16124.0
2019-04-18 10:20:00,46.08,46.16,46.07,46.09,14462.0,39.2718,39.34,39.2633,39.2804,14462.0
2019-04-18 10:25:00,46.1,46.13,46.0,46.08,86819.0,39.2889,39.3145,39.2037,39.2718,86819.0
2019-04-18 10:30:00,46.08,46.16,46.07,46.12,22329.0,39.2718,39.34,39.2633,39.3059,22329.0
2019-04-18 10:35:00,46.12,46.14,46.06,46.09,12411.0,39.3059,39.323,39.2548,39.2804,12411.0
2019-04-18 10:40:00,46.09,46.09,46.02,46.02,8800.0,39.2804,39.2804,39.2207,39.2207,8800.0
2019-04-18 10:45:00,46.02,46.03,45.9,45.91,21803.0,39.2207,39.2292,39.1184,39.127,21803.0
2019-04-18 10:50:00,45.91,45.91,45.8,45.83,55408.0,39.127,39.127,39.0332,39.0588,55408.0
2019-04-18 10:55:00,45.83,46.03,45.83,46.03,140384.0,39.0588,39.2292,39.0588,39.2292,140384.0
2019-04-18 11:00:00,46.01,46.08,46.01,46.06,39072.0,39.2122,39.2718,39.2122,39.2548,39072.0
2019-04-18 11:05:00,46.07,46.09,46.04,46.07,49803.0,39.2633,39.2804,39.2378,39.2633,49803.0
2019-04-18 11:10:00,46.07,46.07,45.97,46.02,18842.0,39.2633,39.2633,39.1781,39.2207,18842.0
2019-04-18 11:15:00,46.03,46.03,45.96,46.03,14258.0,39.2292,39.2292,39.1696,39.2292,14258.0
2019-04-18 11:20:00,46.02,46.02,45.89,45.92,34378.0,39.2207,39.2207,39.1099,39.1355,34378.0
2019-04-18 11:25:00,45.91,45.94,45.86,45.94,20219.0,39.127,39.1525,39.0844,39.1525,20219.0
2019-04-18 11:30:00,45.94,45.95,45.88,45.89,42781.0,39.1525,39.1611,39.1014,39.1099,42781.0
2019-04-18 11:35:00,45.89,45.9,45.85,45.89,82074.0,39.1099,39.1184,39.0758,39.1099,82074.0
2019-04-18 11:40:00,45.89,45.97,45.88,45.96,13756.0,39.1099,39.1781,39.1014,39.1696,13756.0
2019-04-18 11:45:00,45.97,45.98,45.93,45.94,17489.0,39.1781,39.1866,39.144,39.1525,17489.0
2019-04-18 11:50:00,45.94,45.97,45.94,45.95,15319.0,39.1525,39.1781,39.1525,39.1611,15319.0
2019-04-18 11:55:00,45.96,46.1,45.95,46.09,30030.0,39.1696,39.2889,39.1611,39.2804,30030.0
2019-04-18 12:00:00,46.1,46.16,46.1,46.15,16659.0,39.2889,39.34,39.2889,39.3315,16659.0
2019-04-18 12:05:00,46.16,46.21,46.16,46.21,31819.0,39.34,39.3826,39.34,39.3826,31819.0
2019-04-18 12:10:00,46.22,46.3,46.22,46.27,31479.0,39.3912,39.4593,39.3912,39.4338,31479.0
2019-04-18 12:15:00,46.27,46.29,46.25,46.27,19874.0,39.4338,39.4508,39.4167,39.4338,19874.0
2019-04-18 12:20:00,46.27,46.28,46.2,46.21,81054.0,39.4338,39.4423,39.3741,39.3826,81054.0
2019-04-18 12:25:00,46.21,46.24,46.19,46.22,11524.0,39.3826,39.4082,39.3656,39.3912,11524.0
2019-04-18 12:30:00,46.22,46.25,46.22,46.24,6529.0,39.3912,39.4167,39.3912,39.4082,6529.0
2019-04-18 12:35:00,46.24,46.28,46.24,46.27,10167.0,39.4082,39.4423,39.4082,39.4338,10167.0
2019-04-18 12:40:00,46.28,46.32,46.27,46.3,14177.0,39.4423,39.4764,39.4338,39.4593,14177.0
2019-04-18 12:45:00,46.3,46.3,46.24,46.26,14392.0,39.4593,39.4593,39.4082,39.4253,14392.0
2019-04-18 12:50:00,46.26,46.27,46.23,46.25,21711.0,39.4253,39.4338,39.3997,39.4167,21711.0
2019-04-18 12:55:00,46.25,46.28,46.23,46.23,23026.0,39.4167,39.4423,39.3997,39.3997,23026.0
2019-04-18 13:00:00,46.23,46.25,46.2,46.21,10539.0,39.3997,39.4167,39.3741,39.3826,10539.0
2019-04-18 13:05:00,46.22,46.22,46.18,46.21,9654.0,39.3912,39.3912,39.3571,39.3826,9654.0
2019-04-18 13:10:00,46.2,46.26,46.2,46.23,8617.0,39.3741,39.4253,39.3741,39.3997,8617.0
2019-04-18 13:15:00,46.23,46.26,46.22,46.23,6332.0,39.3997,39.4253,39.3912,39.3997,6332.0
2019-04-18 13:20:00,46.23,46.25,46.2,46.25,26442.0,39.3997,39.4167,39.3741,39.4167,26442.0
2019-04-18 13:25:00,46.25,46.27,46.23,46.27,31977.0,39.4167,39.4338,39.3997,39.4338,31977.0
2019-04-18 13:30:00,46.27,46.29,46.22,46.25,101783.0,39.4338,39.4508,39.3912,39.4167,101783.0
2019-04-18 13:35:00,46.26,46.26,46.16,46.16,11275.0,39.4253,39.4253,39.34,39.34,11275.0
2019-04-18 13:40:00,46.15,46.17,46.14,46.15,5013.0,39.3315,39.3486,39.323,39.3315,5013.0
2019-04-18 13:45:00,46.17,46.2,46.15,46.19,8272.0,39.3486,39.3741,39.3315,39.3656,8272.0
2019-04-18 13:50:00,46.19,46.21,46.19,46.19,3618.0,39.3656,39.3826,39.3656,39.3656,3618.0
2019-04-18 13:55:00,46.2,46.24,46.18,46.23,16895.0,39.3741,39.4082,39.3571,39.3997,16895.0
2019-04-18 14:00:00,46.22,46.23,46.17,46.21,31122.0,39.3912,39.3997,39.3486,39.3826,31122.0
2019-04-18 14:05:00,46.2,46.22,46.17,46.19,61698.0,39.3741,39.3912,39.3486,39.3656,61698.0
2019-04-18 14:10:00,46.19,46.2,46.13,46.13,16070.0,39.3656,39.3741,39.3145,39.3145,16070.0
2019-04-18 14:15:00,46.12,46.14,46.11,46.14,8136.0,39.3059,39.323,39.2974,39.323,8136.0
2019-04-18 14:20:00,46.14,46.17,46.14,46.15,9767.0,39.323,39.3486,39.323,39.3315,9767.0
2019-04-18 14:25:00,46.15,46.15,46.09,46.1,14804.0,39.3315,39.3315,39.2804,39.2889,14804.0
2019-04-18 14:30:00,46.11,46.12,46.1,46.12,14393.0,39.2974,39.3059,39.2889,39.3059,14393.0
2019-04-18 14:35:00,46.12,46.12,46.08,46.09,17446.0,39.3059,39.3059,39.2718,39.2804,17446.0
2019-04-18 14:40:00,46.09,46.19,46.08,46.18,11224.0,39.2804,39.3656,39.2718,39.3571,11224.0
2019-04-18 14:45:00,46.18,46.19,46.13,46.16,14191.0,39.3571,39.3656,39.3145,39.34,14191.0
2019-04-18 14:50:00,46.16,46.17,46.06,46.07,42787.0,39.34,39.3486,39.2548,39.2633,42787.0
2019-04-18 14:55:00,46.06,46.1,46.05,46.09,11775.0,39.2548,39.2889,39.2463,39.2804,11775.0
2019-04-18 15:00:00,46.09,46.09,46.05,46.06,12574.0,39.2804,39.2804,39.2463,39.2548,12574.0
2019-04-18 15:05:00,46.06,46.07,46.04,46.05,20039.0,39.2548,39.2633,39.2378,39.2463,20039.0
2019-04-18 15:10:00,46.06,46.11,46.04,46.09,51743.0,39.2548,39.2974,39.2378,39.2804,51743.0
2019-04-18 15:15:00,46.1,46.12,46.09,46.11,24424.0,39.2889,39.3059,39.2804,39.2974,24424.0
2019-04-18 15:20:00,46.11,46.13,46.09,46.12,28598.0,39.2974,39.3145,39.2804,39.3059,28598.0
2019-04-18 15:25:00,46.12,46.12,46.05,46.07,48285.0,39.3059,39.3059,39.2463,39.2633,48285.0
2019-04-18 15:30:00,46.06,46.08,46.02,46.07,58887.0,39.2548,39.2718,39.2207,39.2633,58887.0
2019-04-18 15:35:00,46.07,46.08,45.98,46.02,55366.0,39.2633,39.2718,39.1866,39.2207,55366.0
2019-04-18 15:40:00,46.02,46.04,45.99,46.03,62833.0,39.2207,39.2378,39.1951,39.2292,62833.0
2019-04-18 15:45:00,46.03,46.07,46.02,46.06,51917.0,39.2292,39.2633,39.2207,39.2548,51917.0
2019-04-18 15:50:00,46.05,46.06,45.95,45.98,129203.0,39.2463,39.2548,39.1611,39.1866,129203.0
2019-04-18 15:55:00,45.97,46.08,45.94,46.04,380439.0,39.1781,39.2718,39.1525,39.2378,380439.0
2019-04-22 09:30:00,45.99,46.05,45.87,45.91,40860.0,39.1951,39.2463,39.0929,39.127,40860.0
2019-04-22 09:35:00,45.92,46.0,45.88,45.91,54705.0,39.1355,39.2037,39.1014,39.127,54705.0
2019-04-22 09:40:00,45.91,46.0,45.86,45.93,26324.0,39.127,39.2037,39.0844,39.144,26324.0
2019-04-22 09:45:00,45.93,46.09,45.93,46.09,14234.0,39.144,39.2804,39.144,39.2804,14234.0
2019-04-22 09:50:00,46.09,46.09,45.92,45.94,16991.0,39.2804,39.2804,39.1355,39.1525,16991.0
2019-04-22 09:55:00,45.94,45.95,45.91,45.92,14936.0,39.1525,39.1611,39.127,39.1355,14936.0
2019-04-22 10:00:00,45.94,45.95,45.91,45.91,7371.0,39.1525,39.1611,39.127,39.127,7371.0
2019-04-22 10:05:00,45.93,45.95,45.81,45.84,32611.0,39.144,39.1611,39.0417,39.0673,32611.0
2019-04-22 10:10:00,45.84,45.86,45.75,45.78,20458.0,39.0673,39.0844,38.9906,39.0162,20458.0
2019-04-22 10:15:00,45.76,45.8,45.72,45.75,8164.0,38.9991,39.0332,38.965,38.9906,8164.0
2019-04-22 10:20:00,45.74,45.77,45.71,45.73,15755.0,38.9821,39.0076,38.9565,38.9736,15755.0
2019-04-22 10:25:00,45.73,45.83,45.72,45.82,13028.0,38.9736,39.0588,38.965,39.0503,13028.0
2019-04-22 10:30:00,45.82,45.96,45.82,45.9,31854.0,39.0503,39.1696,39.0503,39.1184,31854.0
2019-04-22 10:35:00,45.91,45.95,45.89,45.94,14452.0,39.127,39.1611,39.1099,39.1525,14452.0
2019-04-22 10:40:00,45.94,45.98,45.9,45.9,7558.0,39.1525,39.1866,39.1184,39.1184,7558.0
2019-04-22 10:45:00,45.9,46.0,45.89,45.99,20936.0,39.1184,39.2037,39.1099,39.1951,20936.0
2019-04-22 10:50:00,45.99,45.99,45.93,45.97,20531.0,39.1951,39.1951,39.144,39.1781,20531.0
2019-04-22 10:55:00,45.96,46.0,45.94,45.98,12294.0,39.1696,39.2037,39.1525,39.1866,12294.0
2019-04-22 11:00:00,45.98,45.98,45.91,45.93,14093.0,39.1866,39.1866,39.127,39.144,14093.0
2019-04-22 11:05:00,45.92,45.97,45.89,45.97,15423.0,39.1355,39.1781,39.1099,39.1781,15423.0
2019-04-22 11:10:00,45.97,45.98,45.91,45.97,42270.0,39.1781,39.1866,39.127,39.1781,42270.0
2019-04-22 11:15:00,45.96,45.97,45.91,45.97,12149.0,39.1696,39.1781,39.127,39.1781,12149.0
2019-04-22 11:20:00,45.98,46.01,45.93,45.95,15203.0,39.1866,39.2122,39.144,39.1611,15203.0
2019-04-22 11:25:00,45.96,46.01,45.96,46.01,21015.0,39.1696,39.2122,39.1696,39.2122,21015.0
2019-04-22 11:30:00,46.0,46.07,45.99,46.06,49779.0,39.2037,39.2633,39.1951,39.2548,49779.0
2019-04-22 11:35:00,46.07,46.1,46.02,46.07,42814.0,39.2633,39.2889,39.2207,39.2633,42814.0
2019-04-22 11:40:00,46.06,46.14,46.06,46.12,31059.0,39.2548,39.323,39.2548,39.3059,31059.0
2019-04-22 11:45:00,46.12,46.15,46.09,46.15,56152.0,39.3059,39.3315,39.2804,39.3315,56152.0
2019-04-22 11:50:00,46.15,46.19,46.14,46.15,10704.0,39.3315,39.3656,39.323,39.3315,10704.0
2019-04-22 11:55:00,46.16,46.21,46.14,46.17,28038.0,39.34,39.3826,39.323,39.3486,28038.0
2019-04-22 12:00:00,46.18,46.24,46.14,46.23,17198.0,39.3571,39.4082,39.323,39.3997,17198.0
2019-04-22 12:05:00,46.23,46.27,46.2,46.26,25134.0,39.3997,39.4338,39.3741,39.4253,25134.0
2019-04-22 12:10:00,46.26,46.26,46.19,46.22,11191.0,39.4253,39.4253,39.3656,39.3912,11191.0
2019-04-22 12:15:00,46.23,46.25,46.15,46.25,49229.0,39.3997,39.4167,39.3315,39.4167,49229.0
2019-04-22 12:20:00,46.25,46.27,46.24,46.24,7947.0,39.4167,39.4338,39.4082,39.4082,7947.0
2019-04-22 12:25:00,46.24,46.28,46.24,46.28,7755.0,39.4082,39.4423,39.4082,39.4423,7755.0
2019-04-22 12:30:00,46.28,46.3,46.25,46.28,12925.0,39.4423,39.4593,39.4167,39.4423,12925.0
2019-04-22 12:35:00,46.28,46.29,46.24,46.25,12496.0,39.4423,39.4508,39.4082,39.4167,12496.0
2019-04-22 12:40:00,46.25,46.26,46.23,46.26,28364.0,39.4167,39.4253,39.3997,39.4253,28364.0
2019-04-22 12:45:00,46.26,46.28,46.25,46.26,6722.0,39.4253,39.4423,39.4167,39.4253,6722.0
2019-04-22 12:50:00,46.26,46.26,46.2,46.2,19698.0,39.4253,39.4253,39.3741,39.3741,19698.0
2019-04-22 12:55:00,46.21,46.24,46.21,46.22,9319.0,39.3826,39.4082,39.3826,39.3912,9319.0
2019-04-22 13:00:00,46.22,46.22,46.16,46.17,12142.0,39.3912,39.3912,39.34,39.3486,12142.0
2019-04-22 13:05:00,46.16,46.17,46.08,46.09,99349.0,39.34,39.3486,39.2718,39.2804,99349.0
2019-04-22 13:10:00,46.09,46.1,45.99,46.02,105072.0,39.2804,39.2889,39.1951,39.2207,105072.0
2019-04-22 13:15:00,46.01,46.03,45.97,46.03,33037.0,39.2122,39.2292,39.1781,39.2292,33037.0
2019-04-22 13:20:00,46.02,46.03,45.98,46.0,56924.0,39.2207,39.2292,39.1866,39.2037,56924.0
2019-04-22 13:25:00,46.01,46.01,45.93,45.94,10558.0,39.2122,39.2122,39.144,39.1525,10558.0
2019-04-22 13:30:00,45.94,46.05,45.9,45.91,37644.0,39.1525,39.2463,39.1184,39.127,37644.0
2019-04-22 13:35:00,45.91,45.94,45.88,45.91,15977.0,39.127,39.1525,39.1014,39.127,15977.0
2019-04-22 13:40:00,45.93,46.0,45.92,45.99,8762.0,39.144,39.2037,39.1355,39.1951,8762.0
2019-04-22 13:45:00,46.0,46.02,45.98,46.0,11416.0,39.2037,39.2207,39.1866,39.2037,11416.0
2019-04-22 13:50:00,46.0,46.02,45.97,46.0,10443.0,39.2037,39.2207,39.1781,39.2037,10443.0
2019-04-22 13:55:00,45.99,46.01,45.96,45.99,8972.0,39.1951,39.2122,39.1696,39.1951,8972.0
2019-04-22 14:00:00,45.99,45.99,45.92,45.96,5081.0,39.1951,39.1951,39.1355,39.1696,5081.0
2019-04-22 14:05:00,45.97,46.02,45.96,46.02,8916.0,39.1781,39.2207,39.1696,39.2207,8916.0
2019-04-22 14:10:00,46.03,46.03,45.98,45.98,9361.0,39.2292,39.2292,39.1866,39.1866,9361.0
2019-04-22 14:15:00,45.98,46.01,45.96,45.96,23029.0,39.1866,39.2122,39.1696,39.1696,23029.0
2019-04-22 14:20:00,45.97,46.01,45.96,46.01,8178.0,39.1781,39.2122,39.1696,39.2122,8178.0
2019-04-22 14:25:00,46.01,46.01,45.97,45.98,16760.0,39.2122,39.2122,39.1781,39.1866,16760.0
2019-04-22 14:30:00,45.98,46.0,45.95,45.98,8507.0,39.1866,39.2037,39.1611,39.1866,8507.0
2019-04-22 14:35:00,45.98,45.99,45.96,45.98,7343.0,39.1866,39.1951,39.1696,39.1866,7343.0
2019-04-22 14:40:00,45.98,45.99,45.98,45.99,20737.0,39.1866,39.1951,39.1866,39.1951,20737.0
2019-04-22 14:45:00,45.99,45.99,45.95,45.96,12693.0,39.1951,39.1951,39.1611,39.1696,12693.0
2019-04-22 14:50:00,45.96,46.0,45.94,46.0,40525.0,39.1696,39.2037,39.1525,39.2037,40525.0
2019-04-22 14:55:00,46.0,46.03,46.0,46.01,13427.0,39.2037,39.2292,39.2037,39.2122,13427.0
2019-04-22 15:00:00,46.01,46.01,45.98,45.99,16426.0,39.2122,39.2122,39.1866,39.1951,16426.0
2019-04-22 15:05:00,45.99,46.01,45.98,46.01,9385.0,39.1951,39.2122,39.1866,39.2122,9385.0
2019-04-22 15:10:00,46.01,46.01,45.98,45.98,20070.0,39.2122,39.2122,39.1866,39.1866,20070.0
2019-04-22 15:15:00,45.98,46.02,45.97,46.01,18005.0,39.1866,39.2207,39.1781,39.2122,18005.0
2019-04-22 15:20:00,46.01,46.01,45.97,45.98,14719.0,39.2122,39.2122,39.1781,39.1866,14719.0
2019-04-22 15:25:00,45.98,45.99,45.93,45.93,27519.0,39.1866,39.1951,39.144,39.144,27519.0
2019-04-22 15:30:00,45.93,45.98,45.92,45.98,18994.0,39.144,39.1866,39.1355,39.1866,18994.0
2019-04-22 15:35:00,45.98,45.99,45.97,45.99,24921.0,39.1866,39.1951,39.1781,39.1951,24921.0
2019-04-22 15:40:00,45.98,46.01,45.98,46.0,33372.0,39.1866,39.2122,39.1866,39.2037,33372.0
2019-04-22 15:45:00,46.01,46.01,45.97,45.98,62171.0,39.2122,39.2122,39.1781,39.1866,62171.0
2019-04-22 15:50:00,45.98,46.01,45.96,45.98,98931.0,39.1866,39.2122,39.1696,39.1866,98931.0
2019-04-22 15:55:00,45.99,46.04,45.97,46.0,237614.0,39.1951,39.2378,39.1781,39.2037,237614.0
2019-04-23 09:30:00,45.8,45.86,45.61,45.86,151003.0,39.0332,39.0844,38.8713,39.0844,151003.0
2019-04-23 09:35:00,45.84,45.93,45.82,45.87,75737.0,39.0673,39.144,39.0503,39.0929,75737.0
2019-04-23 09:40:00,45.87,45.88,45.76,45.76,44677.0,39.0929,39.1014,38.9991,38.9991,44677.0
2019-04-23 09:45:00,45.77,45.77,45.62,45.62,42869.0,39.0076,39.0076,38.8798,38.8798,42869.0
2019-04-23 09:50:00,45.61,45.73,45.58,45.73,31205.0,38.8713,38.9736,38.8457,38.9736,31205.0
2019-04-23 09:55:00,45.71,45.73,45.62,45.69,49931.0,38.9565,38.9736,38.8798,38.9395,49931.0
2019-04-23 10:00:00,45.71,45.84,45.71,45.81,30566.0,38.9565,39.0673,38.9565,39.0417,30566.0
2019-04-23 10:05:00,45.82,45.85,45.79,45.8,21711.0,39.0503,39.0758,39.0247,39.0332,21711.0
2019-04-23 10:10:00,45.8,45.83,45.75,45.8,40764.0,39.0332,39.0588,38.9906,39.0332,40764.0
2019-04-23 10:15:00,45.8,45.83,45.71,45.71,25159.0,39.0332,39.0588,38.9565,38.9565,25159.0
2019-04-23 10:20:00,45.71,45.72,45.6,45.69,56631.0,38.9565,38.965,38.8628,38.9395,56631.0
2019-04-23 10:25:00,45.7,45.71,45.62,45.65,12217.0,38.948,38.9565,38.8798,38.9054,12217.0
2019-04-23 10:30:00,45.66,45.66,45.58,45.62,21409.0,38.9139,38.9139,38.8457,38.8798,21409.0
2019-04-23 10:35:00,45.63,45.7,45.6,45.7,30108.0,38.8883,38.948,38.8628,38.948,30108.0
2019-04-23 10:40:00,45.7,45.76,45.69,45.74,14852.0,38.948,38.9991,38.9395,38.9821,14852.0
2019-04-23 10:45:00,45.74,45.79,45.72,45.73,20190.0,38.9821,39.0247,38.965,38.9736,20190.0
2019-04-23 10:50:00,45.73,45.8,45.73,45.8,23862.0,38.9736,39.0332,38.9736,39.0332,23862.0
2019-04-23 10:55:00,45.8,45.88,45.8,45.87,26817.0,39.0332,39.1014,39.0332,39.0929,26817.0
2019-04-23 11:00:00,45.87,45.93,45.84,45.88,79005.0,39.0929,39.144,39.0673,39.1014,79005.0
2019-04-23 11:05:00,45.88,45.91,45.84,45.84,87603.0,39.1014,39.127,39.0673,39.0673,87603.0
2019-04-23 11:10:00,45.85,46.0,45.84,45.96,49114.0,39.0758,39.2037,39.0673,39.1696,49114.0
2019-04-23 11:15:00,45.97,46.02,45.93,45.96,24892.0,39.1781,39.2207,39.144,39.1696,24892.0
2019-04-23 11:20:00,45.96,45.96,45.89,45.9,68506.0,39.1696,39.1696,39.1099,39.1184,68506.0
2019-04-23 11:25:00,45.9,45.94,45.87,45.89,29587.0,39.1184,39.1525,39.0929,39.1099,29587.0
2019-04-23 11:30:00,45.89,45.91,45.86,45.91,66948.0,39.1099,39.127,39.0844,39.127,66948.0
2019-04-23 11:35:00,45.91,45.96,45.89,45.95,60432.0,39.127,39.1696,39.1099,39.1611,60432.0
2019-04-23 11:40:00,45.95,45.96,45.91,45.94,33197.0,39.1611,39.1696,39.127,39.1525,33197.0
2019-04-23 11:45:00,45.93,45.94,45.87,45.92,29829.0,39.144,39.1525,39.0929,39.1355,29829.0
2019-04-23 11:50:00,45.92,45.96,45.9,45.91,108939.0,39.1355,39.1696,39.1184,39.127,108939.0
2019-04-23 11:55:00,45.91,45.97,45.9,45.96,76042.0,39.127,39.1781,39.1184,39.1696,76042.0
2019-04-23 12:00:00,45.96,46.0,45.94,45.97,121127.0,39.1696,39.2037,39.1525,39.1781,121127.0
2019-04-23 12:05:00,45.97,46.06,45.96,46.01,58254.0,39.1781,39.2548,39.1696,39.2122,58254.0
2019-04-23 12:10:00,46.0,46.02,45.98,45.98,34176.0,39.2037,39.2207,39.1866,39.1866,34176.0
2019-04-23 12:15:00,45.99,46.0,45.93,45.95,46790.0,39.1951,39.2037,39.144,39.1611,46790.0
2019-04-23 12:20:00,45.94,45.95,45.87,45.91,22399.0,39.1525,39.1611,39.0929,39.127,22399.0
2019-04-23 12:25:00,45.91,45.93,45.87,45.87,24463.0,39.127,39.144,39.0929,39.0929,24463.0
2019-04-23 12:30:00,45.88,45.92,45.86,45.91,17765.0,39.1014,39.1355,39.0844,39.127,17765.0
2019-04-23 12:35:00,45.91,45.93,45.87,45.9,21114.0,39.127,39.144,39.0929,39.1184,21114.0
2019-04-23 12:40:00,45.89,45.92,45.89,45.91,11189.0,39.1099,39.1355,39.1099,39.127,11189.0
2019-04-23 12:45:00,45.9,45.91,45.85,45.85,17259.0,39.1184,39.127,39.0758,39.0758,17259.0
2019-04-23 12:50:00,45.85,45.86,45.8,45.83,19051.0,39.0758,39.0844,39.0332,39.0588,19051.0
2019-04-23 12:55:00,45.83,45.88,45.81,45.87,11994.0,39.0588,39.1014,39.0417,39.0929,11994.0
2019-04-23 13:00:00,45.88,45.93,45.87,45.87,34583.0,39.1014,39.144,39.0929,39.0929,34583.0
2019-04-23 13:05:00,45.88,45.89,45.81,45.87,30221.0,39.1014,39.1099,39.0417,39.0929,30221.0
2019-04-23 13:10:00,45.88,45.91,45.87,45.9,25806.0,39.1014,39.127,39.0929,39.1184,25806.0
2019-04-23 13:15:00,45.89,45.93,45.88,45.93,25711.0,39.1099,39.144,39.1014,39.144,25711.0
2019-04-23 13:20:00,45.93,45.95,45.92,45.92,30080.0,39.144,39.1611,39.1355,39.1355,30080.0
2019-04-23 13:25:00,45.92,45.92,45.82,45.82,31001.0,39.1355,39.1355,39.0503,39.0503,31001.0
2019-04-23 13:30:00,45.81,45.85,45.81,45.83,15521.0,39.0417,39.0758,39.0417,39.0588,15521.0
2019-04-23 13:35:00,45.83,45.84,45.82,45.83,11704.0,39.0588,39.0673,39.0503,39.0588,11704.0
2019-04-23 13:40:00,45.83,45.84,45.81,45.82,19349.0,39.0588,39.0673,39.0417,39.0503,19349.0
2019-04-23 13:45:00,45.82,45.86,45.81,45.86,12492.0,39.0503,39.0844,39.0417,39.0844,12492.0
2019-04-23 13:50:00,45.85,45.86,45.79,45.8,31838.0,39.0758,39.0844,39.0247,39.0332,31838.0
2019-04-23 13:55:00,45.8,45.8,45.76,45.78,19254.0,39.0332,39.0332,38.9991,39.0162,19254.0
2019-04-23 14:00:00,45.77,45.78,45.63,45.68,60450.0,39.0076,39.0162,38.8883,38.9309,60450.0
2019-04-23 14:05:00,45.68,45.73,45.68,45.73,41613.0,38.9309,38.9736,38.9309,38.9736,41613.0
2019-04-23 14:10:00,45.72,45.75,45.72,45.73,35817.0,38.965,38.9906,38.965,38.9736,35817.0
2019-04-23 14:15:00,45.73,45.74,45.68,45.68,42565.0,38.9736,38.9821,38.9309,38.9309,42565.0
2019-04-23 14:20:00,45.68,45.73,45.67,45.73,32861.0,38.9309,38.9736,38.9224,38.9736,32861.0
2019-04-23 14:25:00,45.72,45.76,45.72,45.73,59850.0,38.965,38.9991,38.965,38.9736,59850.0
2019-04-23 14:30:00,45.73,45.74,45.65,45.65,22530.0,38.9736,38.9821,38.9054,38.9054,22530.0
2019-04-23 14:35:00,45.66,45.67,45.63,45.66,43793.0,38.9139,38.9224,38.8883,38.9139,43793.0
2019-04-23 14:40:00,45.66,45.66,45.61,45.63,41977.0,38.9139,38.9139,38.8713,38.8883,41977.0
2019-04-23 14:45:00,45.62,45.65,45.61,45.64,27325.0,38.8798,38.9054,38.8713,38.8969,27325.0
2019-04-23 14:50:00,45.64,45.64,45.59,45.61,39576.0,38.8969,38.8969,38.8542,38.8713,39576.0
2019-04-23 14:55:00,45.6,45.64,45.6,45.63,53304.0,38.8628,38.8969,38.8628,38.8883,53304.0
2019-04-23 15:00:00,45.63,45.68,45.56,45.68,65133.0,38.8883,38.9309,38.8287,38.9309,65133.0
2019-04-23 15:05:00,45.68,45.69,45.66,45.68,30294.0,38.9309,38.9395,38.9139,38.9309,30294.0
2019-04-23 15:10:00,45.68,45.73,45.67,45.71,44663.0,38.9309,38.9736,38.9224,38.9565,44663.0
2019-04-23 15:15:00,45.7,45.76,45.7,45.76,50892.0,38.948,38.9991,38.948,38.9991,50892.0
2019-04-23 15:20:00,45.76,45.84,45.76,45.83,32794.0,38.9991,39.0673,38.9991,39.0588,32794.0
2019-04-23 15:25:00,45.82,45.87,45.79,45.82,53041.0,39.0503,39.0929,39.0247,39.0503,53041.0
2019-04-23 15:30:00,45.82,45.95,45.8,45.95,50178.0,39.0503,39.1611,39.0332,39.1611,50178.0
2019-04-23 15:35:00,45.95,46.0,45.91,45.97,66326.0,39.1611,39.2037,39.127,39.1781,66326.0
2019-04-23 15:40:00,45.97,45.97,45.92,45.96,106366.0,39.1781,39.1781,39.1355,39.1696,106366.0
2019-04-23 15:45:00,45.96,45.98,45.95,45.97,81540.0,39.1696,39.1866,39.1611,39.1781,81540.0
2019-04-23 15:50:00,45.97,45.99,45.93,45.97,163236.0,39.1781,39.1951,39.144,39.1781,163236.0
2019-04-23 15:55:00,45.97,46.0,45.93,45.98,309640.0,39.1781,39.2037,39.144,39.1866,309640.0
2019-04-24 09:30:00,45.74,45.79,45.63,45.79,59948.0,38.9821,39.0247,38.8883,39.0247,59948.0
2019-04-24 09:35:00,45.84,45.96,45.79,45.9,82466.0,39.0673,39.1696,39.0247,39.1184,82466.0
2019-04-24 09:40:00,45.89,45.99,45.89,45.93,90228.0,39.1099,39.1951,39.1099,39.144,90228.0
2019-04-24 09:45:00,45.95,46.02,45.88,45.88,57530.0,39.1611,39.2207,39.1014,39.1014,57530.0
2019-04-24 09:50:00,45.87,45.95,45.85,45.94,58010.0,39.0929,39.1611,39.0758,39.1525,58010.0
2019-04-24 09:55:00,45.93,46.02,45.91,46.0,116863.0,39.144,39.2207,39.127,39.2037,116863.0
2019-04-24 10:00:00,45.99,46.01,45.94,45.96,52831.0,39.1951,39.2122,39.1525,39.1696,52831.0
2019-04-24 10:05:00,45.97,45.97,45.85,45.88,28825.0,39.1781,39.1781,39.0758,39.1014,28825.0
2019-04-24 10:10:00,45.88,45.88,45.82,45.86,25126.0,39.1014,39.1014,39.0503,39.0844,25126.0
2019-04-24 10:15:00,45.86,45.89,45.82,45.87,30418.0,39.0844,39.1099,39.0503,39.0929,30418.0
2019-04-24 10:20:00,45.88,45.9,45.81,45.89,25749.0,39.1014,39.1184,39.0417,39.1099,25749.0
2019-04-24 10:25:00,45.89,45.91,45.87,45.9,34531.0,39.1099,39.127,39.0929,39.1184,34531.0
2019-04-24 10:30:00,45.89,45.9,45.85,45.89,50437.0,39.1099,39.1184,39.0758,39.1099,50437.0
2019-04-24 10:35:00,45.89,46.1,45.87,46.1,33342.0,39.1099,39.2889,39.0929,39.2889,33342.0
2019-04-24 10:40:00,46.11,46.16,46.09,46.11,34154.0,39.2974,39.34,39.2804,39.2974,34154.0
2019-04-24 10:45:00,46.1,46.13,46.08,46.09,82241.0,39.2889,39.3145,39.2718,39.2804,82241.0
2019-04-24 10:50:00,46.09,46.17,46.06,46.12,33528.0,39.2804,39.3486,39.2548,39.3059,33528.0
2019-04-24 10:55:00,46.12,46.12,46.09,46.12,28532.0,39.3059,39.3059,39.2804,39.3059,28532.0
2019-04-24 11:00:00,46.11,46.2,46.07,46.17,26575.0,39.2974,39.3741,39.2633,39.3486,26575.0
2019-04-24 11:05:00,46.18,46.18,46.07,46.12,23413.0,39.3571,39.3571,39.2633,39.3059,23413.0
2019-04-24 11:10:00,46.13,46.16,46.1,46.15,25405.0,39.3145,39.34,39.2889,39.3315,25405.0
2019-04-24 11:15:00,46.14,46.15,46.09,46.11,39636.0,39.323,39.3315,39.2804,39.2974,39636.0
2019-04-24 11:20:00,46.11,46.11,46.08,46.11,21721.0,39.2974,39.2974,39.2718,39.2974,21721.0
2019-04-24 11:25:00,46.1,46.15,46.08,46.15,43065.0,39.2889,39.3315,39.2718,39.3315,43065.0
2019-04-24 11:30:00,46.15,46.16,46.13,46.14,26919.0,39.3315,39.34,39.3145,39.323,26919.0
2019-04-24 11:35:00,46.15,46.17,46.14,46.15,56330.0,39.3315,39.3486,39.323,39.3315,56330.0
2019-04-24 11:40:00,46.15,46.17,46.14,46.15,28405.0,39.3315,39.3486,39.323,39.3315,28405.0
2019-04-24 11:45:00,46.16,46.17,46.09,46.09,21841.0,39.34,39.3486,39.2804,39.2804,21841.0
2019-04-24 11:50:00,46.1,46.11,46.04,46.05,37947.0,39.2889,39.2974,39.2378,39.2463,37947.0
2019-04-24 11:55:00,46.05,46.06,46.0,46.0,16622.0,39.2463,39.2548,39.2037,39.2037,16622.0
2019-04-24 12:00:00,46.0,46.02,45.98,46.0,18009.0,39.2037,39.2207,39.1866,39.2037,18009.0
2019-04-24 12:05:00,45.99,46.05,45.98,46.05,13937.0,39.1951,39.2463,39.1866,39.2463,13937.0
2019-04-24 12:10:00,46.06,46.06,46.03,46.05,28358.0,39.2548,39.2548,39.2292,39.2463,28358.0
2019-04-24 12:15:00,46.04,46.05,46.0,46.01,12083.0,39.2378,39.2463,39.2037,39.2122,12083.0
2019-04-24 12:20:00,46.0,46.05,46.0,46.02,20037.0,39.2037,39.2463,39.2037,39.2207,20037.0
2019-04-24 12:25:00,46.02,46.03,46.0,46.01,17220.0,39.2207,39.2292,39.2037,39.2122,17220.0
2019-04-24 12:30:00,46.01,46.02,45.99,45.99,18002.0,39.2122,39.2207,39.1951,39.1951,18002.0
2019-04-24 12:35:00,46.0,46.01,45.97,45.97,15005.0,39.2037,39.2122,39.1781,39.1781,15005.0
2019-04-24 12:40:00,45.97,45.99,45.96,45.98,7721.0,39.1781,39.1951,39.1696,39.1866,7721.0
2019-04-24 12:45:00,45.98,45.99,45.97,45.99,10256.0,39.1866,39.1951,39.1781,39.1951,10256.0
2019-04-24 12:50:00,46.0,46.01,45.94,45.96,65161.0,39.2037,39.2122,39.1525,39.1696,65161.0
2019-04-24 12:55:00,45.95,45.96,45.9,45.91,19144.0,39.1611,39.1696,39.1184,39.127,19144.0
2019-04-24 13:00:00,45.91,45.91,45.77,45.78,43493.0,39.127,39.127,39.0076,39.0162,43493.0
2019-04-24 13:05:00,45.78,45.79,45.75,45.79,18322.0,39.0162,39.0247,38.9906,39.0247,18322.0
2019-04-24 13:10:00,45.78,45.79,45.73,45.74,19555.0,39.0162,39.0247,38.9736,38.9821,19555.0
2019-04-24 13:15:00,45.74,45.79,45.73,45.77,17695.0,38.9821,39.0247,38.9736,39.0076,17695.0
2019-04-24 13:20:00,45.78,45.83,45.77,45.83,39715.0,39.0162,39.0588,39.0076,39.0588,39715.0
2019-04-24 13:25:00,45.83,45.84,45.8,45.8,17467.0,39.0588,39.0673,39.0332,39.0332,17467.0
2019-04-24 13:30:00,45.8,45.84,45.79,45.84,43385.0,39.0332,39.0673,39.0247,39.0673,43385.0
2019-04-24 13:35:00,45.84,45.85,45.82,45.83,15297.0,39.0673,39.0758,39.0503,39.0588,15297.0
2019-04-24 13:40:00,45.83,45.85,45.81,45.81,12676.0,39.0588,39.0758,39.0417,39.0417,12676.0
2019-04-24 13:45:00,45.82,45.84,45.81,45.83,12199.0,39.0503,39.0673,39.0417,39.0588,12199.0
2019-04-24 13:50:00,45.83,45.87,45.8,45.87,14708.0,39.0588,39.0929,39.0332,39.0929,14708.0
2019-04-24 13:55:00,45.87,45.9,45.84,45.84,30520.0,39.0929,39.1184,39.0673,39.0673,30520.0
2019-04-24 14:00:00,45.84,45.91,45.83,45.91,14862.0,39.0673,39.127,39.0588,39.127,14862.0
2019-04-24 14:05:00,45.91,45.92,45.88,45.9,17562.0,39.127,39.1355,39.1014,39.1184,17562.0
2019-04-24 14:10:00,45.9,45.91,45.89,45.9,24911.0,39.1184,39.127,39.1099,39.1184,24911.0
2019-04-24 14:15:00,45.89,45.93,45.89,45.92,16227.0,39.1099,39.144,39.1099,39.1355,16227.0
2019-04-24 14:20:00,45.92,45.95,45.9,45.91,20207.0,39.1355,39.1611,39.1184,39.127,20207.0
2019-04-24 14:25:00,45.9,45.91,45.86,45.87,19142.0,39.1184,39.127,39.0844,39.0929,19142.0
2019-04-24 14:30:00,45.88,45.94,45.87,45.9,25007.0,39.1014,39.1525,39.0929,39.1184,25007.0
2019-04-24 14:35:00,45.91,45.91,45.87,45.89,17701.0,39.127,39.127,39.0929,39.1099,17701.0
2019-04-24 14:40:00,45.88,45.88,45.85,45.86,22274.0,39.1014,39.1014,39.0758,39.0844,22274.0
2019-04-24 14:45:00,45.87,45.9,45.86,45.89,20656.0,39.0929,39.1184,39.0844,39.1099,20656.0
2019-04-24 14:50:00,45.88,45.91,45.87,45.88,26385.0,39.1014,39.127,39.0929,39.1014,26385.0
2019-04-24 14:55:00,45.88,45.89,45.84,45.87,47541.0,39.1014,39.1099,39.0673,39.0929,47541.0
2019-04-24 15:00:00,45.88,45.88,45.83,45.84,73358.0,39.1014,39.1014,39.0588,39.0673,73358.0
2019-04-24 15:05:00,45.84,45.86,45.83,45.84,36003.0,39.0673,39.0844,39.0588,39.0673,36003.0
2019-04-24 15:10:00,45.83,45.86,45.82,45.83,41385.0,39.0588,39.0844,39.0503,39.0588,41385.0
2019-04-24 15:15:00,45.83,45.86,45.82,45.84,42688.0,39.0588,39.0844,39.0503,39.0673,42688.0
2019-04-24 15:20:00,45.84,45.86,45.83,45.84,38150.0,39.0673,39.0844,39.0588,39.0673,38150.0
2019-04-24 15:25:00,45.85,45.85,45.82,45.85,88194.0,39.0758,39.0758,39.0503,39.0758,88194.0
2019-04-24 15:30:00,45.84,45.87,45.8,45.8,54569.0,39.0673,39.0929,39.0332,39.0332,54569.0
2019-04-24 15:35:00,45.8,45.85,45.79,45.8,50181.0,39.0332,39.0758,39.0247,39.0332,50181.0
2019-04-24 15:40:00,45.8,45.81,45.78,45.8,47864.0,39.0332,39.0417,39.0162,39.0332,47864.0
2019-04-24 15:45:00,45.8,45.81,45.76,45.78,94392.0,39.0332,39.0417,38.9991,39.0162,94392.0
2019-04-24 15:50:00,45.77,45.8,45.72,45.79,108314.0,39.0076,39.0332,38.965,39.0247,108314.0
2019-04-24 15:55:00,45.78,45.79,45.69,45.73,311069.0,39.0162,39.0247,38.9395,38.9736,311069.0
2019-04-25 09:30:00,45.48,45.48,45.23,45.34,101548.0,38.7605,38.7605,38.5474,38.6412,101548.0
2019-04-25 09:35:00,45.34,45.42,45.29,45.34,99835.0,38.6412,38.7094,38.5986,38.6412,99835.0
2019-04-25 09:40:00,45.33,45.38,45.19,45.24,27249.0,38.6327,38.6753,38.5133,38.556,27249.0
2019-04-25 09:45:00,45.24,45.35,45.2,45.31,43041.0,38.556,38.6497,38.5219,38.6156,43041.0
2019-04-25 09:50:00,45.3,45.32,45.24,45.29,24005.0,38.6071,38.6241,38.556,38.5986,24005.0
2019-04-25 09:55:00,45.29,45.31,45.25,45.27,38426.0,38.5986,38.6156,38.5645,38.5815,38426.0
2019-04-25 10:00:00,45.27,45.3,45.2,45.25,85651.0,38.5815,38.6071,38.5219,38.5645,85651.0
2019-04-25 10:05:00,45.25,45.35,45.24,45.26,46230.0,38.5645,38.6497,38.556,38.573,46230.0
2019-04-25 10:10:00,45.25,45.26,45.11,45.14,42129.0,38.5645,38.573,38.4452,38.4707,42129.0
2019-04-25 10:15:00,45.13,45.16,45.1,45.13,27342.0,38.4622,38.4878,38.4366,38.4622,27342.0
2019-04-25 10:20:00,45.15,45.2,45.11,45.19,30142.0,38.4793,38.5219,38.4452,38.5133,30142.0
2019-04-25 10:25:00,45.19,45.2,45.11,45.12,11821.0,38.5133,38.5219,38.4452,38.4537,11821.0
2019-04-25 10:30:00,45.11,45.11,44.92,44.94,54264.0,38.4452,38.4452,38.2832,38.3003,54264.0
2019-04-25 10:35:00,44.95,45.13,44.94,45.12,18682.0,38.3088,38.4622,38.3003,38.4537,18682.0
2019-04-25 10:40:00,45.11,45.12,44.98,45.01,26937.0,38.4452,38.4537,38.3344,38.3599,26937.0
2019-04-25 10:45:00,45.03,45.08,44.99,45.01,141310.0,38.377,38.4196,38.3429,38.3599,141310.0
2019-04-25 10:50:00,45.02,45.03,44.94,44.94,67183.0,38.3685,38.377,38.3003,38.3003,67183.0
2019-04-25 10:55:00,44.94,45.07,44.94,45.04,87090.0,38.3003,38.4111,38.3003,38.3855,87090.0
2019-04-25 11:00:00,45.04,45.14,44.99,45.14,228221.0,38.3855,38.4707,38.3429,38.4707,228221.0
2019-04-25 11:05:00,45.13,45.22,45.13,45.18,85954.0,38.4622,38.5389,38.4622,38.5048,85954.0
2019-04-25 11:10:00,45.18,45.25,45.15,45.18,252568.0,38.5048,38.5645,38.4793,38.5048,252568.0
2019-04-25 11:15:00,45.18,45.23,45.13,45.17,129527.0,38.5048,38.5474,38.4622,38.4963,129527.0
2019-04-25 11:20:00,45.17,45.25,45.13,45.19,148718.0,38.4963,38.5645,38.4622,38.5133,148718.0
2019-04-25 11:25:00,45.19,45.22,45.15,45.15,123233.0,38.5133,38.5389,38.4793,38.4793,123233.0
2019-04-25 11:30:00,45.16,45.23,45.15,45.22,80518.0,38.4878,38.5474,38.4793,38.5389,80518.0
2019-04-25 11:35:00,45.23,45.23,45.16,45.22,113367.0,38.5474,38.5474,38.4878,38.5389,113367.0
2019-04-25 11:40:00,45.22,45.23,45.16,45.17,142246.0,38.5389,38.5474,38.4878,38.4963,142246.0
2019-04-25 11:45:00,45.18,45.22,45.16,45.19,99544.0,38.5048,38.5389,38.4878,38.5133,99544.0
2019-04-25 11:50:00,45.19,45.31,45.17,45.3,68881.0,38.5133,38.6156,38.4963,38.6071,68881.0
2019-04-25 11:55:00,45.3,45.4,45.3,45.37,33717.0,38.6071,38.6923,38.6071,38.6667,33717.0
2019-04-25 12:00:00,45.38,45.48,45.36,45.48,77475.0,38.6753,38.7605,38.6582,38.7605,77475.0
2019-04-25 12:05:00,45.48,45.53,45.45,45.45,35951.0,38.7605,38.8031,38.7349,38.7349,35951.0
2019-04-25 12:10:00,45.44,45.48,45.42,45.47,28264.0,38.7264,38.7605,38.7094,38.752,28264.0
2019-04-25 12:15:00,45.46,45.5,45.43,45.49,24488.0,38.7435,38.7775,38.7179,38.769,24488.0
2019-04-25 12:20:00,45.5,45.54,45.48,45.48,30287.0,38.7775,38.8116,38.7605,38.7605,30287.0
2019-04-25 12:25:00,45.48,45.49,45.44,45.44,65240.0,38.7605,38.769,38.7264,38.7264,65240.0
2019-04-25 12:30:00,45.44,45.52,45.41,45.51,81926.0,38.7264,38.7946,38.7008,38.7861,81926.0
2019-04-25 12:35:00,45.52,45.57,45.51,45.54,39477.0,38.7946,38.8372,38.7861,38.8116,39477.0
2019-04-25 12:40:00,45.54,45.63,45.53,45.59,27799.0,38.8116,38.8883,38.8031,38.8542,27799.0
2019-04-25 12:45:00,45.58,45.65,45.57,45.63,31283.0,38.8457,38.9054,38.8372,38.8883,31283.0
2019-04-25 12:50:00,45.62,45.65,45.59,45.65,26667.0,38.8798,38.9054,38.8542,38.9054,26667.0
2019-04-25 12:55:00,45.65,45.67,45.61,45.64,24149.0,38.9054,38.9224,38.8713,38.8969,24149.0
2019-04-25 13:00:00,45.64,45.65,45.61,45.61,31804.0,38.8969,38.9054,38.8713,38.8713,31804.0
2019-04-25 13:05:00,45.6,45.61,45.59,45.61,13500.0,38.8628,38.8713,38.8542,38.8713,13500.0
2019-04-25 13:10:00,45.61,45.68,45.6,45.64,40160.0,38.8713,38.9309,38.8628,38.8969,40160.0
2019-04-25 13:15:00,45.64,45.64,45.54,45.56,23498.0,38.8969,38.8969,38.8116,38.8287,23498.0
2019-04-25 13:20:00,45.56,45.56,45.49,45.49,38347.0,38.8287,38.8287,38.769,38.769,38347.0
2019-04-25 13:25:00,45.5,45.53,45.49,45.51,25620.0,38.7775,38.8031,38.769,38.7861,25620.0
2019-04-25 13:30:00,45.51,45.53,45.48,45.51,32126.0,38.7861,38.8031,38.7605,38.7861,32126.0
2019-04-25 13:35:00,45.52,45.52,45.48,45.51,13007.0,38.7946,38.7946,38.7605,38.7861,13007.0
2019-04-25 13:40:00,45.5,45.53,45.5,45.53,13046.0,38.7775,38.8031,38.7775,38.8031,13046.0
2019-04-25 13:45:00,45.53,45.53,45.45,45.47,28244.0,38.8031,38.8031,38.7349,38.752,28244.0
2019-04-25 13:50:00,45.47,45.48,45.45,45.46,16868.0,38.752,38.7605,38.7349,38.7435,16868.0
2019-04-25 13:55:00,45.46,45.5,45.45,45.5,17091.0,38.7435,38.7775,38.7349,38.7775,17091.0
2019-04-25 14:00:00,45.5,45.5,45.43,45.45,42384.0,38.7775,38.7775,38.7179,38.7349,42384.0
2019-04-25 14:05:00,45.45,45.46,45.34,45.35,57170.0,38.7349,38.7435,38.6412,38.6497,57170.0
2019-04-25 14:10:00,45.37,45.39,45.32,45.35,30446.0,38.6667,38.6838,38.6241,38.6497,30446.0
2019-04-25 14:15:00,45.34,45.35,45.33,45.34,29752.0,38.6412,38.6497,38.6327,38.6412,29752.0
2019-04-25 14:20:00,45.34,45.38,45.33,45.38,45587.0,38.6412,38.6753,38.6327,38.6753,45587.0
2019-04-25 14:25:00,45.38,45.38,45.33,45.36,32609.0,38.6753,38.6753,38.6327,38.6582,32609.0
2019-04-25 14:30:00,45.37,45.4,45.35,45.38,37145.0,38.6667,38.6923,38.6497,38.6753,37145.0
2019-04-25 14:35:00,45.39,45.4,45.31,45.32,71938.0,38.6838,38.6923,38.6156,38.6241,71938.0
2019-04-25 14:40:00,45.32,45.32,45.27,45.29,35281.0,38.6241,38.6241,38.5815,38.5986,35281.0
2019-04-25 14:45:00,45.29,45.3,45.25,45.27,43933.0,38.5986,38.6071,38.5645,38.5815,43933.0
2019-04-25 14:50:00,45.28,45.28,45.24,45.25,32544.0,38.59,38.59,38.556,38.5645,32544.0
2019-04-25 14:55:00,45.25,45.33,45.24,45.33,69568.0,38.5645,38.6327,38.556,38.6327,69568.0
2019-04-25 15:00:00,45.32,45.34,45.3,45.33,43754.0,38.6241,38.6412,38.6071,38.6327,43754.0
2019-04-25 15:05:00,45.33,45.34,45.3,45.31,37371.0,38.6327,38.6412,38.6071,38.6156,37371.0
2019-04-25 15:10:00,45.32,45.33,45.27,45.27,35893.0,38.6241,38.6327,38.5815,38.5815,35893.0
2019-04-25 15:15:00,45.27,45.27,45.22,45.23,48756.0,38.5815,38.5815,38.5389,38.5474,48756.0
2019-04-25 15:20:00,45.23,45.26,45.22,45.25,32418.0,38.5474,38.573,38.5389,38.5645,32418.0
2019-04-25 15:25:00,45.25,45.43,45.24,45.43,269290.0,38.5645,38.7179,38.556,38.7179,269290.0
2019-04-25 15:30:00,45.43,45.44,45.28,45.28,137545.0,38.7179,38.7264,38.59,38.59,137545.0
2019-04-25 15:35:00,45.29,45.29,45.24,45.28,87365.0,38.5986,38.5986,38.556,38.59,87365.0
2019-04-25 15:40:00,45.28,45.29,45.25,45.27,115295.0,38.59,38.5986,38.5645,38.5815,115295.0
2019-04-25 15:45:00,45.27,45.3,45.24,45.27,119830.0,38.5815,38.6071,38.556,38.5815,119830.0
2019-04-25 15:50:00,45.27,45.31,45.26,45.29,142480.0,38.5815,38.6156,38.573,38.5986,142480.0
2019-04-25 15:55:00,45.29,45.3,45.16,45.18,360724.0,38.5986,38.6071,38.4878,38.5048,360724.0
2019-04-26 09:30:00,45.2,45.31,45.1,45.29,52721.0,38.5219,38.6156,38.4366,38.5986,52721.0
2019-04-26 09:35:00,45.29,45.39,45.17,45.23,31010.0,38.5986,38.6838,38.4963,38.5474,31010.0
2019-04-26 09:40:00,45.25,45.28,45.2,45.21,10209.0,38.5645,38.59,38.5219,38.5304,10209.0
2019-04-26 09:45:00,45.22,45.3,45.19,45.28,21004.0,38.5389,38.6071,38.5133,38.59,21004.0
2019-04-26 09:50:00,45.28,45.37,45.27,45.27,18420.0,38.59,38.6667,38.5815,38.5815,18420.0
2019-04-26 09:55:00,45.27,45.28,45.12,45.13,14121.0,38.5815,38.59,38.4537,38.4622,14121.0
2019-04-26 10:00:00,45.16,45.16,45.04,45.15,28358.0,38.4878,38.4878,38.3855,38.4793,28358.0
2019-04-26 10:05:00,45.14,45.17,45.0,45.0,41689.0,38.4707,38.4963,38.3514,38.3514,41689.0
2019-04-26 10:10:00,45.0,45.02,44.94,44.95,21636.0,38.3514,38.3685,38.3003,38.3088,21636.0
2019-04-26 10:15:00,44.96,45.03,44.95,45.02,28843.0,38.3173,38.377,38.3088,38.3685,28843.0
2019-04-26 10:20:00,45.02,45.12,44.98,45.11,45431.0,38.3685,38.4537,38.3344,38.4452,45431.0
2019-04-26 10:25:00,45.11,45.18,45.1,45.18,19525.0,38.4452,38.5048,38.4366,38.5048,19525.0
2019-04-26 10:30:00,45.18,45.25,45.17,45.25,83368.0,38.5048,38.5645,38.4963,38.5645,83368.0
2019-04-26 10:35:00,45.27,45.35,45.27,45.29,17369.0,38.5815,38.6497,38.5815,38.5986,17369.0
2019-04-26 10:40:00,45.29,45.3,45.24,45.3,12596.0,38.5986,38.6071,38.556,38.6071,12596.0
2019-04-26 10:45:00,45.3,45.3,45.27,45.28,10935.0,38.6071,38.6071,38.5815,38.59,10935.0
2019-04-26 10:50:00,45.28,45.31,45.25,45.29,15365.0,38.59,38.6156,38.5645,38.5986,15365.0
2019-04-26 10:55:00,45.29,45.29,45.24,45.27,12290.0,38.5986,38.5986,38.556,38.5815,12290.0
2019-04-26 11:00:00,45.28,45.28,45.2,45.21,16373.0,38.59,38.59,38.5219,38.5304,16373.0
2019-04-26 11:05:00,45.21,45.27,45.19,45.27,14540.0,38.5304,38.5815,38.5133,38.5815,14540.0
2019-04-26 11:10:00,45.27,45.38,45.26,45.38,20424.0,38.5815,38.6753,38.573,38.6753,20424.0
2019-04-26 11:15:00,45.38,45.44,45.38,45.44,28022.0,38.6753,38.7264,38.6753,38.7264,28022.0
2019-04-26 11:20:00,45.44,45.5,45.43,45.48,19139.0,38.7264,38.7775,38.7179,38.7605,19139.0
2019-04-26 11:25:00,45.48,45.57,45.47,45.57,16668.0,38.7605,38.8372,38.752,38.8372,16668.0
2019-04-26 11:30:00,45.57,45.58,45.54,45.57,16253.0,38.8372,38.8457,38.8116,38.8372,16253.0
2019-04-26 11:35:00,45.57,45.57,45.53,45.54,14031.0,38.8372,38.8372,38.8031,38.8116,14031.0
2019-04-26 11:40:00,45.53,45.62,45.53,45.61,16059.0,38.8031,38.8798,38.8031,38.8713,16059.0
2019-04-26 11:45:00,45.61,45.62,45.54,45.54,14880.0,38.8713,38.8798,38.8116,38.8116,14880.0
2019-04-26 11:50:00,45.54,45.57,45.52,45.56,9622.0,38.8116,38.8372,38.7946,38.8287,9622.0
2019-04-26 11:55:00,45.56,45.56,45.49,45.54,14297.0,38.8287,38.8287,38.769,38.8116,14297.0
2019-04-26 12:00:00,45.54,45.58,45.52,45.54,10017.0,38.8116,38.8457,38.7946,38.8116,10017.0
2019-04-26 12:05:00,45.54,45.57,45.53,45.54,14515.0,38.8116,38.8372,38.8031,38.8116,14515.0
2019-04-26 12:10:00,45.54,45.58,45.53,45.56,13377.0,38.8116,38.8457,38.8031,38.8287,13377.0
2019-04-26 12:15:00,45.57,45.6,45.55,45.59,12864.0,38.8372,38.8628,38.8202,38.8542,12864.0
2019-04-26 12:20:00,45.59,45.6,45.53,45.55,29429.0,38.8542,38.8628,38.8031,38.8202,29429.0
2019-04-26 12:25:00,45.56,45.57,45.48,45.48,15710.0,38.8287,38.8372,38.7605,38.7605,15710.0
2019-04-26 12:30:00,45.48,45.56,45.48,45.55,31682.0,38.7605,38.8287,38.7605,38.8202,31682.0
2019-04-26 12:35:00,45.55,45.55,45.46,45.51,26205.0,38.8202,38.8202,38.7435,38.7861,26205.0
2019-04-26 12:40:00,45.5,45.52,45.48,45.52,18254.0,38.7775,38.7946,38.7605,38.7946,18254.0
2019-04-26 12:45:00,45.52,45.54,45.5,45.5,26385.0,38.7946,38.8116,38.7775,38.7775,26385.0
2019-04-26 12:50:00,45.49,45.54,45.49,45.52,13847.0,38.769,38.8116,38.769,38.7946,13847.0
2019-04-26 12:55:00,45.52,45.59,45.52,45.56,12830.0,38.7946,38.8542,38.7946,38.8287,12830.0
2019-04-26 13:00:00,45.57,45.57,45.53,45.53,16014.0,38.8372,38.8372,38.8031,38.8031,16014.0
2019-04-26 13:05:00,45.53,45.54,45.52,45.53,20752.0,38.8031,38.8116,38.7946,38.8031,20752.0
2019-04-26 13:10:00,45.54,45.58,45.53,45.55,17368.0,38.8116,38.8457,38.8031,38.8202,17368.0
2019-04-26 13:15:00,45.55,45.64,45.54,45.63,18000.0,38.8202,38.8969,38.8116,38.8883,18000.0
2019-04-26 13:20:00,45.63,45.72,45.63,45.71,30371.0,38.8883,38.965,38.8883,38.9565,30371.0
2019-04-26 13:25:00,45.71,45.74,45.7,45.74,10465.0,38.9565,38.9821,38.948,38.9821,10465.0
2019-04-26 13:30:00,45.73,45.77,45.72,45.74,36434.0,38.9736,39.0076,38.965,38.9821,36434.0
2019-04-26 13:35:00,45.75,45.76,45.7,45.73,19045.0,38.9906,38.9991,38.948,38.9736,19045.0
2019-04-26 13:40:00,45.74,45.75,45.7,45.75,11373.0,38.9821,38.9906,38.948,38.9906,11373.0
2019-04-26 13:45:00,45.75,45.8,45.74,45.77,14769.0,38.9906,39.0332,38.9821,39.0076,14769.0
2019-04-26 13:50:00,45.77,45.78,45.74,45.78,18806.0,39.0076,39.0162,38.9821,39.0162,18806.0
2019-04-26 13:55:00,45.78,45.82,45.77,45.82,17901.0,39.0162,39.0503,39.0076,39.0503,17901.0
2019-04-26 14:00:00,45.81,45.81,45.68,45.75,39469.0,39.0417,39.0417,38.9309,38.9906,39469.0
2019-04-26 14:05:00,45.75,45.79,45.72,45.78,18464.0,38.9906,39.0247,38.965,39.0162,18464.0
2019-04-26 14:10:00,45.77,45.78,45.74,45.75,13659.0,39.0076,39.0162,38.9821,38.9906,13659.0
2019-04-26 14:15:00,45.76,45.79,45.75,45.76,13796.0,38.9991,39.0247,38.9906,38.9991,13796.0
2019-04-26 14:20:00,45.77,45.79,45.75,45.78,19769.0,39.0076,39.0247,38.9906,39.0162,19769.0
2019-04-26 14:25:00,45.77,45.85,45.77,45.84,17453.0,39.0076,39.0758,39.0076,39.0673,17453.0
2019-04-26 14:30:00,45.84,45.88,45.83,45.87,40087.0,39.0673,39.1014,39.0588,39.0929,40087.0
2019-04-26 14:35:00,45.87,45.91,45.87,45.89,25757.0,39.0929,39.127,39.0929,39.1099,25757.0
2019-04-26 14:40:00,45.89,45.92,45.88,45.91,21371.0,39.1099,39.1355,39.1014,39.127,21371.0
2019-04-26 14:45:00,45.91,45.97,45.89,45.94,53461.0,39.127,39.1781,39.1099,39.1525,53461.0
2019-04-26 14:50:00,45.93,45.94,45.91,45.91,46796.0,39.144,39.1525,39.127,39.127,46796.0
2019-04-26 14:55:00,45.91,45.97,45.89,45.97,64074.0,39.127,39.1781,39.1099,39.1781,64074.0
2019-04-26 15:00:00,45.97,46.07,45.96,46.05,29057.0,39.1781,39.2633,39.1696,39.2463,29057.0
2019-04-26 15:05:00,46.05,46.07,46.01,46.04,33778.0,39.2463,39.2633,39.2122,39.2378,33778.0
2019-04-26 15:10:00,46.04,46.05,45.98,46.02,38015.0,39.2378,39.2463,39.1866,39.2207,38015.0
2019-04-26 15:15:00,46.02,46.05,46.01,46.03,49738.0,39.2207,39.2463,39.2122,39.2292,49738.0
2019-04-26 15:20:00,46.04,46.06,45.99,46.0,22248.0,39.2378,39.2548,39.1951,39.2037,22248.0
2019-04-26 15:25:00,46.0,46.02,45.99,46.02,31980.0,39.2037,39.2207,39.1951,39.2207,31980.0
2019-04-26 15:30:00,46.01,46.06,45.98,46.05,45178.0,39.2122,39.2548,39.1866,39.2463,45178.0
2019-04-26 15:35:00,46.05,46.09,46.03,46.09,48303.0,39.2463,39.2804,39.2292,39.2804,48303.0
2019-04-26 15:40:00,46.09,46.09,46.03,46.08,58845.0,39.2804,39.2804,39.2292,39.2718,58845.0
2019-04-26 15:45:00,46.07,46.08,46.02,46.03,103177.0,39.2633,39.2718,39.2207,39.2292,103177.0
2019-04-26 15:50:00,46.02,46.06,46.02,46.04,135951.0,39.2207,39.2548,39.2207,39.2378,135951.0
2019-04-26 15:55:00,46.05,46.07,46.02,46.06,254266.0,39.2463,39.2633,39.2207,39.2548,254266.0
2019-04-29 09:30:00,46.15,46.47,46.08,46.47,64496.0,39.3315,39.6042,39.2718,39.6042,64496.0
2019-04-29 09:35:00,46.45,46.46,46.32,46.36,25929.0,39.5872,39.5957,39.4764,39.5105,25929.0
2019-04-29 09:40:00,46.35,46.41,46.33,46.41,69150.0,39.502,39.5531,39.4849,39.5531,69150.0
2019-04-29 09:45:00,46.43,46.48,46.34,46.37,35020.0,39.5701,39.6127,39.4934,39.519,35020.0
2019-04-29 09:50:00,46.39,46.48,46.34,46.34,25580.0,39.536,39.6127,39.4934,39.4934,25580.0
2019-04-29 09:55:00,46.34,46.41,46.34,46.39,26033.0,39.4934,39.5531,39.4934,39.536,26033.0
2019-04-29 10:00:00,46.39,46.58,46.34,46.58,46402.0,39.536,39.698,39.4934,39.698,46402.0
2019-04-29 10:05:00,46.58,46.58,46.49,46.54,45632.0,39.698,39.698,39.6213,39.6639,45632.0
2019-04-29 10:10:00,46.54,46.54,46.46,46.5,16666.0,39.6639,39.6639,39.5957,39.6298,16666.0
2019-04-29 10:15:00,46.51,46.52,46.48,46.48,14210.0,39.6383,39.6468,39.6127,39.6127,14210.0
2019-04-29 10:20:00,46.48,46.52,46.46,46.52,16085.0,39.6127,39.6468,39.5957,39.6468,16085.0
2019-04-29 10:25:00,46.52,46.57,46.49,46.53,29178.0,39.6468,39.6895,39.6213,39.6554,29178.0
2019-04-29 10:30:00,46.53,46.66,46.52,46.62,68004.0,39.6554,39.7662,39.6468,39.7321,68004.0
2019-04-29 10:35:00,46.62,46.66,46.6,46.64,29548.0,39.7321,39.7662,39.715,39.7491,29548.0
2019-04-29 10:40:00,46.64,46.67,46.56,46.57,37409.0,39.7491,39.7747,39.6809,39.6895,37409.0
2019-04-29 10:45:00,46.58,46.6,46.55,46.58,17012.0,39.698,39.715,39.6724,39.698,17012.0
2019-04-29 10:50:00,46.59,46.66,46.58,46.65,23862.0,39.7065,39.7662,39.698,39.7576,23862.0
2019-04-29 10:55:00,46.65,46.65,46.58,46.59,29838.0,39.7576,39.7576,39.698,39.7065,29838.0
2019-04-29 11:00:00,46.59,46.68,46.54,46.66,15221.0,39.7065,39.7832,39.6639,39.7662,15221.0
2019-04-29 11:05:00,46.66,46.7,46.61,46.69,18721.0,39.7662,39.8002,39.7235,39.7917,18721.0
2019-04-29 11:10:00,46.69,46.7,46.66,46.69,14750.0,39.7917,39.8002,39.7662,39.7917,14750.0
2019-04-29 11:15:00,46.7,46.71,46.67,46.7,23421.0,39.8002,39.8088,39.7747,39.8002,23421.0
2019-04-29 11:20:00,46.7,46.73,46.66,46.66,32865.0,39.8002,39.8258,39.7662,39.7662,32865.0
2019-04-29 11:25:00,46.66,46.73,46.64,46.66,18701.0,39.7662,39.8258,39.7491,39.7662,18701.0
2019-04-29 11:30:00,46.66,46.7,46.66,46.68,12479.0,39.7662,39.8002,39.7662,39.7832,12479.0
2019-04-29 11:35:00,46.68,46.68,46.65,46.68,17098.0,39.7832,39.7832,39.7576,39.7832,17098.0
2019-04-29 11:40:00,46.68,46.7,46.66,46.69,14639.0,39.7832,39.8002,39.7662,39.7917,14639.0
2019-04-29 11:45:00,46.69,46.77,46.69,46.76,33468.0,39.7917,39.8599,39.7917,39.8514,33468.0
2019-04-29 11:50:00,46.76,46.82,46.75,46.82,22015.0,39.8514,39.9025,39.8429,39.9025,22015.0
2019-04-29 11:55:00,46.82,46.96,46.81,46.95,63008.0,39.9025,40.0218,39.894,40.0133,63008.0
2019-04-29 12:00:00,46.95,47.04,46.94,47.04,61744.0,40.0133,40.09,40.0048,40.09,61744.0
2019-04-29 12:05:00,47.04,47.11,47.0,47.01,60635.0,40.09,40.1497,40.0559,40.0644,60635.0
2019-04-29 12:10:00,47.01,47.07,46.98,47.07,27372.0,40.0644,40.1156,40.0389,40.1156,27372.0
2019-04-29 12:15:00,47.06,47.07,47.0,47.07,24225.0,40.1071,40.1156,40.0559,40.1156,24225.0
2019-04-29 12:20:00,47.07,47.12,47.04,47.08,29638.0,40.1156,40.1582,40.09,40.1241,29638.0
2019-04-29 12:25:00,47.08,47.11,47.06,47.1,37349.0,40.1241,40.1497,40.1071,40.1411,37349.0
2019-04-29 12:30:00,47.09,47.12,47.05,47.08,24478.0,40.1326,40.1582,40.0985,40.1241,24478.0
2019-04-29 12:35:00,47.08,47.11,47.05,47.06,29359.0,40.1241,40.1497,40.0985,40.1071,29359.0
2019-04-29 12:40:00,47.06,47.07,46.96,46.97,29634.0,40.1071,40.1156,40.0218,40.0304,29634.0
2019-04-29 12:45:00,46.97,47.01,46.96,47.01,12173.0,40.0304,40.0644,40.0218,40.0644,12173.0
2019-04-29 12:50:00,47.0,47.02,46.99,47.0,16059.0,40.0559,40.073,40.0474,40.0559,16059.0
2019-04-29 12:55:00,47.0,47.05,46.97,47.04,12749.0,40.0559,40.0985,40.0304,40.09,12749.0
2019-04-29 13:00:00,47.05,47.08,47.03,47.05,18211.0,40.0985,40.1241,40.0815,40.0985,18211.0
2019-04-29 13:05:00,47.04,47.05,46.98,47.05,13265.0,40.09,40.0985,40.0389,40.0985,13265.0
2019-04-29 13:10:00,47.04,47.05,46.96,46.97,13198.0,40.09,40.0985,40.0218,40.0304,13198.0
2019-04-29 13:15:00,46.98,46.99,46.94,46.99,36587.0,40.0389,40.0474,40.0048,40.0474,36587.0
2019-04-29 13:20:00,46.98,47.0,46.96,46.98,8705.0,40.0389,40.0559,40.0218,40.0389,8705.0
2019-04-29 13:25:00,46.98,46.99,46.95,46.98,12706.0,40.0389,40.0474,40.0133,40.0389,12706.0
2019-04-29 13:30:00,46.98,47.01,46.97,47.0,11706.0,40.0389,40.0644,40.0304,40.0559,11706.0
2019-04-29 13:35:00,47.01,47.01,46.95,46.97,18786.0,40.0644,40.0644,40.0133,40.0304,18786.0
2019-04-29 13:40:00,46.97,47.01,46.95,47.0,19628.0,40.0304,40.0644,40.0133,40.0559,19628.0
2019-04-29 13:45:00,47.0,47.04,46.98,46.99,56100.0,40.0559,40.09,40.0389,40.0474,56100.0
2019-04-29 13:50:00,46.98,47.02,46.96,46.98,90141.0,40.0389,40.073,40.0218,40.0389,90141.0
2019-04-29 13:55:00,46.98,47.01,46.95,46.98,100899.0,40.0389,40.0644,40.0133,40.0389,100899.0
2019-04-29 14:00:00,46.99,47.02,46.95,46.96,25709.0,40.0474,40.073,40.0133,40.0218,25709.0
2019-04-29 14:05:00,46.96,46.96,46.91,46.94,19578.0,40.0218,40.0218,39.9792,40.0048,19578.0
2019-04-29 14:10:00,46.95,46.95,46.9,46.94,30143.0,40.0133,40.0133,39.9707,40.0048,30143.0
2019-04-29 14:15:00,46.93,46.93,46.87,46.89,69739.0,39.9963,39.9963,39.9451,39.9622,69739.0
2019-04-29 14:20:00,46.9,46.91,46.86,46.91,16296.0,39.9707,39.9792,39.9366,39.9792,16296.0
2019-04-29 14:25:00,46.9,46.9,46.84,46.85,19122.0,39.9707,39.9707,39.9196,39.9281,19122.0
2019-04-29 14:30:00,46.85,46.86,46.82,46.82,40792.0,39.9281,39.9366,39.9025,39.9025,40792.0
2019-04-29 14:35:00,46.82,46.86,46.81,46.83,46920.0,39.9025,39.9366,39.894,39.911,46920.0
2019-04-29 14:40:00,46.83,46.83,46.78,46.79,19539.0,39.911,39.911,39.8684,39.8769,19539.0
2019-04-29 14:45:00,46.79,46.82,46.77,46.78,21973.0,39.8769,39.9025,39.8599,39.8684,21973.0
2019-04-29 14:50:00,46.79,46.83,46.75,46.82,61982.0,39.8769,39.911,39.8429,39.9025,61982.0
2019-04-29 14:55:00,46.82,46.82,46.78,46.8,23723.0,39.9025,39.9025,39.8684,39.8855,23723.0
2019-04-29 15:00:00,46.8,46.93,46.8,46.92,51154.0,39.8855,39.9963,39.8855,39.9877,51154.0
2019-04-29 15:05:00,46.93,46.99,46.92,46.97,33680.0,39.9963,40.0474,39.9877,40.0304,33680.0
2019-04-29 15:10:00,46.97,47.0,46.94,46.95,30376.0,40.0304,40.0559,40.0048,40.0133,30376.0
2019-04-29 15:15:00,46.95,47.0,46.94,46.98,38359.0,40.0133,40.0559,40.0048,40.0389,38359.0
2019-04-29 15:20:00,46.98,47.02,46.97,46.98,48030.0,40.0389,40.073,40.0304,40.0389,48030.0
2019-04-29 15:25:00,46.98,47.01,46.97,47.01,110841.0,40.0389,40.0644,40.0304,40.0644,110841.0
2019-04-29 15:30:00,47.0,47.0,46.94,46.95,132957.0,40.0559,40.0559,40.0048,40.0133,132957.0
2019-04-29 15:35:00,46.95,46.96,46.89,46.94,53693.0,40.0133,40.0218,39.9622,40.0048,53693.0
2019-04-29 15:40:00,46.94,46.96,46.93,46.96,80210.0,40.0048,40.0218,39.9963,40.0218,80210.0
2019-04-29 15:45:00,46.96,47.0,46.95,46.96,266921.0,40.0218,40.0559,40.0133,40.0218,266921.0
2019-04-29 15:50:00,46.96,46.96,46.88,46.92,172401.0,40.0218,40.0218,39.9537,39.9877,172401.0
2019-04-29 15:55:00,46.93,46.98,46.91,46.96,458573.0,39.9963,40.0389,39.9792,40.0218,458573.0
2019-04-30 09:30:00,47.0,47.08,46.97,46.99,63173.0,40.0559,40.1241,40.0304,40.0474,63173.0
2019-04-30 09:35:00,46.99,47.06,46.91,47.01,25636.0,40.0474,40.1071,39.9792,40.0644,25636.0
2019-04-30 09:40:00,47.0,47.06,46.95,46.97,24131.0,40.0559,40.1071,40.0133,40.0304,24131.0
2019-04-30 09:45:00,46.97,47.0,46.93,46.98,27009.0,40.0304,40.0559,39.9963,40.0389,27009.0
2019-04-30 09:50:00,46.98,47.0,46.87,46.88,58804.0,40.0389,40.0559,39.9451,39.9537,58804.0
2019-04-30 09:55:00,46.88,46.95,46.85,46.92,37975.0,39.9537,40.0133,39.9281,39.9877,37975.0
2019-04-30 10:00:00,46.94,46.95,46.88,46.91,33152.0,40.0048,40.0133,39.9537,39.9792,33152.0
2019-04-30 10:05:00,46.9,46.95,46.9,46.94,26104.0,39.9707,40.0133,39.9707,40.0048,26104.0
2019-04-30 10:10:00,46.94,46.96,46.9,46.92,51379.0,40.0048,40.0218,39.9707,39.9877,51379.0
2019-04-30 10:15:00,46.92,46.96,46.89,46.93,40500.0,39.9877,40.0218,39.9622,39.9963,40500.0
2019-04-30 10:20:00,46.93,46.95,46.89,46.9,8782.0,39.9963,40.0133,39.9622,39.9707,8782.0
2019-04-30 10:25:00,46.9,46.96,46.89,46.96,16754.0,39.9707,40.0218,39.9622,40.0218,16754.0
2019-04-30 10:30:00,46.97,47.12,46.95,47.01,110087.0,40.0304,40.1582,40.0133,40.0644,110087.0
2019-04-30 10:35:00,47.01,47.05,47.01,47.02,14677.0,40.0644,40.0985,40.0644,40.073,14677.0
2019-04-30 10:40:00,47.02,47.03,46.97,46.98,15333.0,40.073,40.0815,40.0304,40.0389,15333.0
2019-04-30 10:45:00,46.98,46.99,46.93,46.96,13864.0,40.0389,40.0474,39.9963,40.0218,13864.0
2019-04-30 10:50:00,46.97,46.99,46.95,46.99,11186.0,40.0304,40.0474,40.0133,40.0474,11186.0
2019-04-30 10:55:00,46.99,47.05,46.98,47.03,49612.0,40.0474,40.0985,40.0389,40.0815,49612.0
2019-04-30 11:00:00,47.02,47.02,46.87,46.89,72972.0,40.073,40.073,39.9451,39.9622,72972.0
2019-04-30 11:05:00,46.89,46.93,46.85,46.9,39008.0,39.9622,39.9963,39.9281,39.9707,39008.0
2019-04-30 11:10:00,46.91,47.05,46.9,47.04,73364.0,39.9792,40.0985,39.9707,40.09,73364.0
2019-04-30 11:15:00,47.05,47.11,47.04,47.1,82130.0,40.0985,40.1497,40.09,40.1411,82130.0
2019-04-30 11:20:00,47.1,47.12,47.04,47.09,51140.0,40.1411,40.1582,40.09,40.1326,51140.0
2019-04-30 11:25:00,47.09,47.14,47.06,47.14,34346.0,40.1326,40.1752,40.1071,40.1752,34346.0
2019-04-30 11:30:00,47.14,47.17,47.08,47.09,27786.0,40.1752,40.2008,40.1241,40.1326,27786.0
2019-04-30 11:35:00,47.08,47.13,47.06,47.09,27181.0,40.1241,40.1667,40.1071,40.1326,27181.0
2019-04-30 11:40:00,47.1,47.25,47.1,47.25,106662.0,40.1411,40.269,40.1411,40.269,106662.0
2019-04-30 11:45:00,47.24,47.31,47.18,47.23,70116.0,40.2605,40.3201,40.2093,40.2519,70116.0
2019-04-30 11:50:00,47.23,47.25,47.19,47.2,12718.0,40.2519,40.269,40.2178,40.2264,12718.0
2019-04-30 11:55:00,47.2,47.25,47.19,47.2,16525.0,40.2264,40.269,40.2178,40.2264,16525.0
2019-04-30 12:00:00,47.2,47.21,47.18,47.2,18175.0,40.2264,40.2349,40.2093,40.2264,18175.0
2019-04-30 12:05:00,47.19,47.22,47.19,47.22,29970.0,40.2178,40.2434,40.2178,40.2434,29970.0
2019-04-30 12:10:00,47.22,47.25,47.19,47.23,36879.0,40.2434,40.269,40.2178,40.2519,36879.0
2019-04-30 12:15:00,47.23,47.26,47.22,47.22,43874.0,40.2519,40.2775,40.2434,40.2434,43874.0
2019-04-30 12:20:00,47.23,47.23,47.19,47.23,48889.0,40.2519,40.2519,40.2178,40.2519,48889.0
2019-04-30 12:25:00,47.23,47.24,47.21,47.22,23312.0,40.2519,40.2605,40.2349,40.2434,23312.0
2019-04-30 12:30:00,47.23,47.24,47.2,47.22,59518.0,40.2519,40.2605,40.2264,40.2434,59518.0
2019-04-30 12:35:00,47.22,47.23,47.19,47.22,25736.0,40.2434,40.2519,40.2178,40.2434,25736.0
2019-04-30 12:40:00,47.22,47.26,47.19,47.23,268879.0,40.2434,40.2775,40.2178,40.2519,268879.0
2019-04-30 12:45:00,47.24,47.24,47.15,47.21,63743.0,40.2605,40.2605,40.1838,40.2349,63743.0
2019-04-30 12:50:00,47.22,47.22,47.18,47.2,25448.0,40.2434,40.2434,40.2093,40.2264,25448.0
2019-04-30 12:55:00,47.2,47.25,47.19,47.25,21067.0,40.2264,40.269,40.2178,40.269,21067.0
2019-04-30 13:00:00,47.25,47.26,47.22,47.24,93723.0,40.269,40.2775,40.2434,40.2605,93723.0
2019-04-30 13:05:00,47.24,47.26,47.21,47.25,49498.0,40.2605,40.2775,40.2349,40.269,49498.0
2019-04-30 13:10:00,47.25,47.26,47.23,47.23,47014.0,40.269,40.2775,40.2519,40.2519,47014.0
2019-04-30 13:15:00,47.24,47.26,47.22,47.23,12955.0,40.2605,40.2775,40.2434,40.2519,12955.0
2019-04-30 13:20:00,47.23,47.26,47.22,47.22,21695.0,40.2519,40.2775,40.2434,40.2434,21695.0
2019-04-30 13:25:00,47.23,47.25,47.22,47.22,10761.0,40.2519,40.269,40.2434,40.2434,10761.0
2019-04-30 13:30:00,47.23,47.28,47.22,47.27,24793.0,40.2519,40.2946,40.2434,40.286,24793.0
2019-04-30 13:35:00,47.28,47.34,47.27,47.33,33366.0,40.2946,40.3457,40.286,40.3372,33366.0
2019-04-30 13:40:00,47.33,47.39,47.31,47.37,44717.0,40.3372,40.3883,40.3201,40.3713,44717.0
2019-04-30 13:45:00,47.37,47.38,47.35,47.38,21736.0,40.3713,40.3798,40.3542,40.3798,21736.0
2019-04-30 13:50:00,47.38,47.39,47.31,47.32,19647.0,40.3798,40.3883,40.3201,40.3286,19647.0
2019-04-30 13:55:00,47.32,47.38,47.32,47.38,20007.0,40.3286,40.3798,40.3286,40.3798,20007.0
2019-04-30 14:00:00,47.37,47.39,47.35,47.36,47294.0,40.3713,40.3883,40.3542,40.3627,47294.0
2019-04-30 14:05:00,47.36,47.38,47.34,47.36,50775.0,40.3627,40.3798,40.3457,40.3627,50775.0
2019-04-30 14:10:00,47.36,47.39,47.35,47.36,28591.0,40.3627,40.3883,40.3542,40.3627,28591.0
2019-04-30 14:15:00,47.37,47.44,47.36,47.42,79158.0,40.3713,40.4309,40.3627,40.4139,79158.0
2019-04-30 14:20:00,47.43,47.45,47.39,47.42,53808.0,40.4224,40.4394,40.3883,40.4139,53808.0
2019-04-30 14:25:00,47.43,47.45,47.4,47.44,28193.0,40.4224,40.4394,40.3968,40.4309,28193.0
2019-04-30 14:30:00,47.44,47.44,47.38,47.41,40765.0,40.4309,40.4309,40.3798,40.4053,40765.0
2019-04-30 14:35:00,47.41,47.43,47.38,47.42,27665.0,40.4053,40.4224,40.3798,40.4139,27665.0
2019-04-30 14:40:00,47.41,47.47,47.41,47.43,115986.0,40.4053,40.4565,40.4053,40.4224,115986.0
2019-04-30 14:45:00,47.43,47.49,47.42,47.48,18047.0,40.4224,40.4735,40.4139,40.465,18047.0
2019-04-30 14:50:00,47.48,47.48,47.42,47.44,24664.0,40.465,40.465,40.4139,40.4309,24664.0
2019-04-30 14:55:00,47.44,47.46,47.42,47.45,29901.0,40.4309,40.448,40.4139,40.4394,29901.0
2019-04-30 15:00:00,47.45,47.47,47.44,47.46,56904.0,40.4394,40.4565,40.4309,40.448,56904.0
2019-04-30 15:05:00,47.46,47.48,47.44,47.46,30019.0,40.448,40.465,40.4309,40.448,30019.0
2019-04-30 15:10:00,47.45,47.46,47.44,47.45,28010.0,40.4394,40.448,40.4309,40.4394,28010.0
2019-04-30 15:15:00,47.45,47.49,47.44,47.49,28469.0,40.4394,40.4735,40.4309,40.4735,28469.0
2019-04-30 15:20:00,47.49,47.53,47.45,47.46,66108.0,40.4735,40.5076,40.4394,40.448,66108.0
2019-04-30 15:25:00,47.46,47.49,47.45,47.46,43098.0,40.448,40.4735,40.4394,40.448,43098.0
2019-04-30 15:30:00,47.46,47.5,47.45,47.5,59624.0,40.448,40.482,40.4394,40.482,59624.0
2019-04-30 15:35:00,47.5,47.52,47.47,47.48,128910.0,40.482,40.4991,40.4565,40.465,128910.0
2019-04-30 15:40:00,47.48,47.52,47.48,47.51,100051.0,40.465,40.4991,40.465,40.4906,100051.0
2019-04-30 15:45:00,47.51,47.53,47.49,47.52,118141.0,40.4906,40.5076,40.4735,40.4991,118141.0
2019-04-30 15:50:00,47.51,47.56,47.51,47.55,149476.0,40.4906,40.5332,40.4906,40.5247,149476.0
2019-04-30 15:55:00,47.55,47.6,47.52,47.56,410991.0,40.5247,40.5673,40.4991,40.5332,410991.0
2019-05-01 09:30:00,47.5,47.68,47.41,47.65,62360.0,40.482,40.6355,40.4053,40.6099,62360.0
2019-05-01 09:35:00,47.66,47.8,47.64,47.74,63558.0,40.6184,40.7377,40.6014,40.6866,63558.0
2019-05-01 09:40:00,47.75,47.79,47.63,47.79,46472.0,40.6951,40.7292,40.5928,40.7292,46472.0
2019-05-01 09:45:00,47.78,47.8,47.58,47.58,38099.0,40.7207,40.7377,40.5502,40.5502,38099.0
2019-05-01 09:50:00,47.59,47.66,47.59,47.59,23430.0,40.5588,40.6184,40.5588,40.5588,23430.0
2019-05-01 09:55:00,47.6,47.62,47.5,47.5,26270.0,40.5673,40.5843,40.482,40.482,26270.0
2019-05-01 10:00:00,47.49,47.5,47.44,47.45,27413.0,40.4735,40.482,40.4309,40.4394,27413.0
2019-05-01 10:05:00,47.45,47.49,47.43,47.47,23357.0,40.4394,40.4735,40.4224,40.4565,23357.0
2019-05-01 10:10:00,47.47,47.51,47.45,47.48,15770.0,40.4565,40.4906,40.4394,40.465,15770.0
2019-05-01 10:15:00,47.47,47.48,47.4,47.44,69302.0,40.4565,40.465,40.3968,40.4309,69302.0
2019-05-01 10:20:00,47.45,47.46,47.41,47.43,15148.0,40.4394,40.448,40.4053,40.4224,15148.0
2019-05-01 10:25:00,47.43,47.46,47.4,47.41,22579.0,40.4224,40.448,40.3968,40.4053,22579.0
2019-05-01 10:30:00,47.41,47.41,47.34,47.38,19756.0,40.4053,40.4053,40.3457,40.3798,19756.0
2019-05-01 10:35:00,47.38,47.45,47.38,47.4,29554.0,40.3798,40.4394,40.3798,40.3968,29554.0
2019-05-01 10:40:00,47.4,47.46,47.39,47.45,32194.0,40.3968,40.448,40.3883,40.4394,32194.0
2019-05-01 10:45:00,47.45,47.47,47.43,47.43,46940.0,40.4394,40.4565,40.4224,40.4224,46940.0
2019-05-01 10:50:00,47.43,47.43,47.39,47.4,61279.0,40.4224,40.4224,40.3883,40.3968,61279.0
2019-05-01 10:55:00,47.39,47.44,47.37,47.42,25870.0,40.3883,40.4309,40.3713,40.4139,25870.0
2019-05-01 11:00:00,47.42,47.46,47.39,47.44,34443.0,40.4139,40.448,40.3883,40.4309,34443.0
2019-05-01 11:05:00,47.44,47.46,47.41,47.42,14446.0,40.4309,40.448,40.4053,40.4139,14446.0
2019-05-01 11:10:00,47.43,47.45,47.42,47.44,7813.0,40.4224,40.4394,40.4139,40.4309,7813.0
2019-05-01 11:15:00,47.43,47.45,47.35,47.36,10686.0,40.4224,40.4394,40.3542,40.3627,10686.0
2019-05-01 11:20:00,47.35,47.36,47.32,47.35,17518.0,40.3542,40.3627,40.3286,40.3542,17518.0
2019-05-01 11:25:00,47.36,47.36,47.34,47.35,12988.0,40.3627,40.3627,40.3457,40.3542,12988.0
2019-05-01 11:30:00,47.35,47.37,47.34,47.36,21445.0,40.3542,40.3713,40.3457,40.3627,21445.0
2019-05-01 11:35:00,47.36,47.37,47.33,47.37,24615.0,40.3627,40.3713,40.3372,40.3713,24615.0
2019-05-01 11:40:00,47.36,47.4,47.35,47.37,21470.0,40.3627,40.3968,40.3542,40.3713,21470.0
2019-05-01 11:45:00,47.37,47.39,47.34,47.37,17833.0,40.3713,40.3883,40.3457,40.3713,17833.0
2019-05-01 11:50:00,47.38,47.4,47.37,47.38,11448.0,40.3798,40.3968,40.3713,40.3798,11448.0
2019-05-01 11:55:00,47.37,47.37,47.31,47.31,15665.0,40.3713,40.3713,40.3201,40.3201,15665.0
2019-05-01 12:00:00,47.31,47.31,47.27,47.29,19578.0,40.3201,40.3201,40.286,40.3031,19578.0
2019-05-01 12:05:00,47.29,47.29,47.22,47.23,20114.0,40.3031,40.3031,40.2434,40.2519,20114.0
2019-05-01 12:10:00,47.23,47.28,47.22,47.28,45397.0,40.2519,40.2946,40.2434,40.2946,45397.0
2019-05-01 12:15:00,47.27,47.31,47.27,47.28,13837.0,40.286,40.3201,40.286,40.2946,13837.0
2019-05-01 12:20:00,47.28,47.31,47.25,47.27,47891.0,40.2946,40.3201,40.269,40.286,47891.0
2019-05-01 12:25:00,47.27,47.28,47.17,47.18,35789.0,40.286,40.2946,40.2008,40.2093,35789.0
2019-05-01 12:30:00,47.19,47.2,47.14,47.18,15254.0,40.2178,40.2264,40.1752,40.2093,15254.0
2019-05-01 12:35:00,47.18,47.19,47.15,47.16,16246.0,40.2093,40.2178,40.1838,40.1923,16246.0
2019-05-01 12:40:00,47.16,47.17,47.1,47.13,22987.0,40.1923,40.2008,40.1411,40.1667,22987.0
2019-05-01 12:45:00,47.13,47.17,47.12,47.15,12886.0,40.1667,40.2008,40.1582,40.1838,12886.0
2019-05-01 12:50:00,47.15,47.21,47.14,47.19,18035.0,40.1838,40.2349,40.1752,40.2178,18035.0
2019-05-01 12:55:00,47.19,47.23,47.18,47.23,53177.0,40.2178,40.2519,40.2093,40.2519,53177.0
2019-05-01 13:00:00,47.23,47.33,47.23,47.31,63763.0,40.2519,40.3372,40.2519,40.3201,63763.0
2019-05-01 13:05:00,47.3,47.37,47.3,47.36,8407.0,40.3116,40.3713,40.3116,40.3627,8407.0
2019-05-01 13:10:00,47.35,47.4,47.33,47.4,13464.0,40.3542,40.3968,40.3372,40.3968,13464.0
2019-05-01 13:15:00,47.39,47.41,47.36,47.38,28462.0,40.3883,40.4053,40.3627,40.3798,28462.0
2019-05-01 13:20:00,47.38,47.39,47.36,47.39,20492.0,40.3798,40.3883,40.3627,40.3883,20492.0
2019-05-01 13:25:00,47.38,47.39,47.36,47.39,42325.0,40.3798,40.3883,40.3627,40.3883,42325.0
2019-05-01 13:30:00,47.39,47.41,47.37,47.38,39624.0,40.3883,40.4053,40.3713,40.3798,39624.0
2019-05-01 13:35:00,47.39,47.41,47.38,47.39,42860.0,40.3883,40.4053,40.3798,40.3883,42860.0
2019-05-01 13:40:00,47.39,47.41,47.37,47.4,37990.0,40.3883,40.4053,40.3713,40.3968,37990.0
2019-05-01 13:45:00,47.4,47.41,47.35,47.39,21965.0,40.3968,40.4053,40.3542,40.3883,21965.0
2019-05-01 13:50:00,47.39,47.41,47.37,47.4,23328.0,40.3883,40.4053,40.3713,40.3968,23328.0
2019-05-01 13:55:00,47.4,47.41,47.37,47.39,29508.0,40.3968,40.4053,40.3713,40.3883,29508.0
2019-05-01 14:00:00,47.4,47.43,47.3,47.41,63648.0,40.3968,40.4224,40.3116,40.4053,63648.0
2019-05-01 14:05:00,47.41,47.43,47.36,47.36,42091.0,40.4053,40.4224,40.3627,40.3627,42091.0
2019-05-01 14:10:00,47.36,47.38,47.31,47.32,28637.0,40.3627,40.3798,40.3201,40.3286,28637.0
2019-05-01 14:15:00,47.33,47.38,47.31,47.38,30198.0,40.3372,40.3798,40.3201,40.3798,30198.0
2019-05-01 14:20:00,47.38,47.4,47.35,47.4,41711.0,40.3798,40.3968,40.3542,40.3968,41711.0
2019-05-01 14:25:00,47.4,47.42,47.37,47.39,38223.0,40.3968,40.4139,40.3713,40.3883,38223.0
2019-05-01 14:30:00,47.39,47.41,47.34,47.4,42665.0,40.3883,40.4053,40.3457,40.3968,42665.0
2019-05-01 14:35:00,47.4,47.45,47.37,47.37,84199.0,40.3968,40.4394,40.3713,40.3713,84199.0
2019-05-01 14:40:00,47.37,47.42,47.35,47.41,69024.0,40.3713,40.4139,40.3542,40.4053,69024.0
2019-05-01 14:45:00,47.41,47.42,47.37,47.39,32637.0,40.4053,40.4139,40.3713,40.3883,32637.0
2019-05-01 14:50:00,47.39,47.41,47.34,47.39,108544.0,40.3883,40.4053,40.3457,40.3883,108544.0
2019-05-01 14:55:00,47.39,47.4,47.35,47.37,68364.0,40.3883,40.3968,40.3542,40.3713,68364.0
2019-05-01 15:00:00,47.37,47.38,47.28,47.35,44140.0,40.3713,40.3798,40.2946,40.3542,44140.0
2019-05-01 15:05:00,47.34,47.39,47.31,47.37,39467.0,40.3457,40.3883,40.3201,40.3713,39467.0
2019-05-01 15:10:00,47.37,47.4,47.35,47.38,54714.0,40.3713,40.3968,40.3542,40.3798,54714.0
2019-05-01 15:15:00,47.38,47.4,47.37,47.38,32884.0,40.3798,40.3968,40.3713,40.3798,32884.0
2019-05-01 15:20:00,47.38,47.39,47.35,47.37,50982.0,40.3798,40.3883,40.3542,40.3713,50982.0
2019-05-01 15:25:00,47.36,47.41,47.35,47.4,106599.0,40.3627,40.4053,40.3542,40.3968,106599.0
2019-05-01 15:30:00,47.4,47.4,47.3,47.3,71128.0,40.3968,40.3968,40.3116,40.3116,71128.0
2019-05-01 15:35:00,47.3,47.34,47.23,47.25,74819.0,40.3116,40.3457,40.2519,40.269,74819.0
2019-05-01 15:40:00,47.25,47.25,47.18,47.21,68458.0,40.269,40.269,40.2093,40.2349,68458.0
2019-05-01 15:45:00,47.21,47.21,47.07,47.08,113659.0,40.2349,40.2349,40.1156,40.1241,113659.0
2019-05-01 15:50:00,47.07,47.08,46.91,46.92,153471.0,40.1156,40.1241,39.9792,39.9877,153471.0
2019-05-01 15:55:00,46.92,46.97,46.85,46.87,326072.0,39.9877,40.0304,39.9281,39.9451,326072.0
2019-05-02 09:30:00,47.02,47.38,46.95,47.28,134420.0,40.073,40.3798,40.0133,40.2946,134420.0
2019-05-02 09:35:00,47.26,47.28,47.06,47.09,44206.0,40.2775,40.2946,40.1071,40.1326,44206.0
2019-05-02 09:40:00,47.12,47.26,47.05,47.25,39779.0,40.1582,40.2775,40.0985,40.269,39779.0
2019-05-02 09:45:00,47.26,47.32,47.18,47.3,63318.0,40.2775,40.3286,40.2093,40.3116,63318.0
2019-05-02 09:50:00,47.31,47.45,47.26,47.41,25890.0,40.3201,40.4394,40.2775,40.4053,25890.0
2019-05-02 09:55:00,47.41,47.42,47.29,47.3,33424.0,40.4053,40.4139,40.3031,40.3116,33424.0
2019-05-02 10:00:00,47.3,47.33,47.23,47.27,147189.0,40.3116,40.3372,40.2519,40.286,147189.0
2019-05-02 10:05:00,47.28,47.29,47.21,47.23,33806.0,40.2946,40.3031,40.2349,40.2519,33806.0
2019-05-02 10:10:00,47.23,47.29,47.2,47.29,19744.0,40.2519,40.3031,40.2264,40.3031,19744.0
2019-05-02 10:15:00,47.28,47.28,47.15,47.16,64094.0,40.2946,40.2946,40.1838,40.1923,64094.0
2019-05-02 10:20:00,47.15,47.25,47.15,47.25,29026.0,40.1838,40.269,40.1838,40.269,29026.0
2019-05-02 10:25:00,47.24,47.34,47.23,47.32,18359.0,40.2605,40.3457,40.2519,40.3286,18359.0
2019-05-02 10:30:00,47.34,47.4,47.3,47.37,12747.0,40.3457,40.3968,40.3116,40.3713,12747.0
2019-05-02 10:35:00,47.37,47.37,47.27,47.3,19566.0,40.3713,40.3713,40.286,40.3116,19566.0
2019-05-02 10:40:00,47.3,47.3,47.24,47.27,92662.0,40.3116,40.3116,40.2605,40.286,92662.0
2019-05-02 10:45:00,47.28,47.3,47.23,47.29,72334.0,40.2946,40.3116,40.2519,40.3031,72334.0
2019-05-02 10:50:00,47.28,47.3,47.19,47.19,82102.0,40.2946,40.3116,40.2178,40.2178,82102.0
2019-05-02 10:55:00,47.19,47.21,47.06,47.06,37414.0,40.2178,40.2349,40.1071,40.1071,37414.0
2019-05-02 11:00:00,47.07,47.09,47.01,47.09,39543.0,40.1156,40.1326,40.0644,40.1326,39543.0
2019-05-02 11:05:00,47.08,47.16,47.06,47.16,41254.0,40.1241,40.1923,40.1071,40.1923,41254.0
2019-05-02 11:10:00,47.17,47.17,47.08,47.09,30844.0,40.2008,40.2008,40.1241,40.1326,30844.0
2019-05-02 11:15:00,47.08,47.08,46.93,46.93,36744.0,40.1241,40.1241,39.9963,39.9963,36744.0
2019-05-02 11:20:00,46.93,46.93,46.77,46.77,80942.0,39.9963,39.9963,39.8599,39.8599,80942.0
2019-05-02 11:25:00,46.78,46.82,46.67,46.68,29939.0,39.8684,39.9025,39.7747,39.7832,29939.0
2019-05-02 11:30:00,46.68,46.82,46.67,46.8,59024.0,39.7832,39.9025,39.7747,39.8855,59024.0
2019-05-02 11:35:00,46.8,46.86,46.75,46.77,47785.0,39.8855,39.9366,39.8429,39.8599,47785.0
2019-05-02 11:40:00,46.77,46.77,46.56,46.57,32147.0,39.8599,39.8599,39.6809,39.6895,32147.0
2019-05-02 11:45:00,46.57,46.61,46.49,46.59,39170.0,39.6895,39.7235,39.6213,39.7065,39170.0
2019-05-02 11:50:00,46.59,46.6,46.49,46.53,20961.0,39.7065,39.715,39.6213,39.6554,20961.0
2019-05-02 11:55:00,46.52,46.6,46.52,46.6,38231.0,39.6468,39.715,39.6468,39.715,38231.0
2019-05-02 12:00:00,46.59,46.62,46.57,46.6,28661.0,39.7065,39.7321,39.6895,39.715,28661.0
2019-05-02 12:05:00,46.61,46.65,46.56,46.59,61135.0,39.7235,39.7576,39.6809,39.7065,61135.0
2019-05-02 12:10:00,46.59,46.59,46.51,46.52,157391.0,39.7065,39.7065,39.6383,39.6468,157391.0
2019-05-02 12:15:00,46.51,46.55,46.49,46.52,52291.0,39.6383,39.6724,39.6213,39.6468,52291.0
2019-05-02 12:20:00,46.52,46.67,46.52,46.67,30014.0,39.6468,39.7747,39.6468,39.7747,30014.0
2019-05-02 12:25:00,46.67,46.72,46.67,46.71,13791.0,39.7747,39.8173,39.7747,39.8088,13791.0
2019-05-02 12:30:00,46.71,46.84,46.6,46.81,39289.0,39.8088,39.9196,39.715,39.894,39289.0
2019-05-02 12:35:00,46.81,46.82,46.7,46.78,75782.0,39.894,39.9025,39.8002,39.8684,75782.0
2019-05-02 12:40:00,46.79,46.85,46.78,46.79,20389.0,39.8769,39.9281,39.8684,39.8769,20389.0
2019-05-02 12:45:00,46.78,46.82,46.77,46.8,37246.0,39.8684,39.9025,39.8599,39.8855,37246.0
2019-05-02 12:50:00,46.8,46.88,46.78,46.87,22315.0,39.8855,39.9537,39.8684,39.9451,22315.0
2019-05-02 12:55:00,46.87,46.9,46.82,46.9,12088.0,39.9451,39.9707,39.9025,39.9707,12088.0
2019-05-02 13:00:00,46.91,46.92,46.84,46.84,27967.0,39.9792,39.9877,39.9196,39.9196,27967.0
2019-05-02 13:05:00,46.86,46.93,46.83,46.93,22188.0,39.9366,39.9963,39.911,39.9963,22188.0
2019-05-02 13:10:00,46.92,46.97,46.91,46.94,33108.0,39.9877,40.0304,39.9792,40.0048,33108.0
2019-05-02 13:15:00,46.94,47.0,46.91,47.0,37372.0,40.0048,40.0559,39.9792,40.0559,37372.0
2019-05-02 13:20:00,47.0,47.05,46.96,46.97,41905.0,40.0559,40.0985,40.0218,40.0304,41905.0
2019-05-02 13:25:00,46.98,46.99,46.88,46.9,38305.0,40.0389,40.0474,39.9537,39.9707,38305.0
2019-05-02 13:30:00,46.9,46.9,46.86,46.87,28266.0,39.9707,39.9707,39.9366,39.9451,28266.0
2019-05-02 13:35:00,46.86,46.9,46.85,46.89,48400.0,39.9366,39.9707,39.9281,39.9622,48400.0
2019-05-02 13:40:00,46.9,46.9,46.84,46.9,13801.0,39.9707,39.9707,39.9196,39.9707,13801.0
2019-05-02 13:45:00,46.9,46.9,46.85,46.85,20926.0,39.9707,39.9707,39.9281,39.9281,20926.0
2019-05-02 13:50:00,46.86,46.88,46.83,46.84,42665.0,39.9366,39.9537,39.911,39.9196,42665.0
2019-05-02 13:55:00,46.83,46.88,46.8,46.84,290385.0,39.911,39.9537,39.8855,39.9196,290385.0
2019-05-02 14:00:00,46.83,46.84,46.78,46.84,16951.0,39.911,39.9196,39.8684,39.9196,16951.0
2019-05-02 14:05:00,46.84,46.88,46.81,46.82,22473.0,39.9196,39.9537,39.894,39.9025,22473.0
2019-05-02 14:10:00,46.82,46.89,46.81,46.88,21997.0,39.9025,39.9622,39.894,39.9537,21997.0
2019-05-02 14:15:00,46.88,46.91,46.85,46.85,25774.0,39.9537,39.9792,39.9281,39.9281,25774.0
2019-05-02 14:20:00,46.86,46.86,46.82,46.84,29983.0,39.9366,39.9366,39.9025,39.9196,29983.0
2019-05-02 14:25:00,46.85,46.85,46.77,46.78,26261.0,39.9281,39.9281,39.8599,39.8684,26261.0
2019-05-02 14:30:00,46.78,46.83,46.77,46.78,22959.0,39.8684,39.911,39.8599,39.8684,22959.0
2019-05-02 14:35:00,46.78,46.82,46.76,46.82,18108.0,39.8684,39.9025,39.8514,39.9025,18108.0
2019-05-02 14:40:00,46.83,46.83,46.76,46.81,17465.0,39.911,39.911,39.8514,39.894,17465.0
2019-05-02 14:45:00,46.81,46.85,46.79,46.8,31126.0,39.894,39.9281,39.8769,39.8855,31126.0
2019-05-02 14:50:00,46.79,46.84,46.75,46.83,20525.0,39.8769,39.9196,39.8429,39.911,20525.0
2019-05-02 14:55:00,46.84,46.86,46.79,46.79,38551.0,39.9196,39.9366,39.8769,39.8769,38551.0
2019-05-02 15:00:00,46.79,46.84,46.78,46.84,33457.0,39.8769,39.9196,39.8684,39.9196,33457.0
2019-05-02 15:05:00,46.83,46.86,46.81,46.84,26956.0,39.911,39.9366,39.894,39.9196,26956.0
2019-05-02 15:10:00,46.84,46.91,46.84,46.9,26780.0,39.9196,39.9792,39.9196,39.9707,26780.0
2019-05-02 15:15:00,46.89,46.96,46.88,46.95,29164.0,39.9622,40.0218,39.9537,40.0133,29164.0
2019-05-02 15:20:00,46.95,46.95,46.92,46.94,46733.0,40.0133,40.0133,39.9877,40.0048,46733.0
2019-05-02 15:25:00,46.94,46.94,46.87,46.88,49192.0,40.0048,40.0048,39.9451,39.9537,49192.0
2019-05-02 15:30:00,46.87,46.92,46.82,46.84,66936.0,39.9451,39.9877,39.9025,39.9196,66936.0
2019-05-02 15:35:00,46.84,46.88,46.8,46.86,64288.0,39.9196,39.9537,39.8855,39.9366,64288.0
2019-05-02 15:40:00,46.85,46.91,46.83,46.89,64795.0,39.9281,39.9792,39.911,39.9622,64795.0
2019-05-02 15:45:00,46.89,46.89,46.82,46.87,151071.0,39.9622,39.9622,39.9025,39.9451,151071.0
2019-05-02 15:50:00,46.87,46.92,46.84,46.89,157379.0,39.9451,39.9877,39.9196,39.9622,157379.0
2019-05-02 15:55:00,46.9,46.91,46.79,46.8,386646.0,39.9707,39.9792,39.8769,39.8855,386646.0
2019-05-03 09:30:00,46.9,47.22,46.86,47.14,63240.0,39.9707,40.2434,39.9366,40.1752,63240.0
2019-05-03 09:35:00,47.14,47.16,47.04,47.13,20506.0,40.1752,40.1923,40.09,40.1667,20506.0
2019-05-03 09:40:00,47.13,47.14,47.0,47.07,195879.0,40.1667,40.1752,40.0559,40.1156,195879.0
2019-05-03 09:45:00,47.05,47.07,46.87,46.92,26301.0,40.0985,40.1156,39.9451,39.9877,26301.0
2019-05-03 09:50:00,46.91,47.02,46.86,47.0,48018.0,39.9792,40.073,39.9366,40.0559,48018.0
2019-05-03 09:55:00,47.0,47.08,46.98,47.0,25929.0,40.0559,40.1241,40.0389,40.0559,25929.0
2019-05-03 10:00:00,46.99,47.01,46.93,46.93,22644.0,40.0474,40.0644,39.9963,39.9963,22644.0
2019-05-03 10:05:00,46.93,46.98,46.88,46.92,11217.0,39.9963,40.0389,39.9537,39.9877,11217.0
2019-05-03 10:10:00,46.91,46.91,46.75,46.76,19812.0,39.9792,39.9792,39.8429,39.8514,19812.0
2019-05-03 10:15:00,46.75,46.85,46.74,46.79,16494.0,39.8429,39.9281,39.8343,39.8769,16494.0
2019-05-03 10:20:00,46.79,46.87,46.78,46.87,21972.0,39.8769,39.9451,39.8684,39.9451,21972.0
2019-05-03 10:25:00,46.87,47.03,46.87,46.98,32089.0,39.9451,40.0815,39.9451,40.0389,32089.0
2019-05-03 10:30:00,46.98,47.1,46.96,47.09,19906.0,40.0389,40.1411,40.0218,40.1326,19906.0
2019-05-03 10:35:00,47.09,47.1,47.04,47.07,14811.0,40.1326,40.1411,40.09,40.1156,14811.0
2019-05-03 10:40:00,47.07,47.11,46.99,47.09,54870.0,40.1156,40.1497,40.0474,40.1326,54870.0
2019-05-03 10:45:00,47.1,47.18,47.09,47.15,22190.0,40.1411,40.2093,40.1326,40.1838,22190.0
2019-05-03 10:50:00,47.15,47.21,47.08,47.1,55150.0,40.1838,40.2349,40.1241,40.1411,55150.0
2019-05-03 10:55:00,47.11,47.11,47.08,47.11,39609.0,40.1497,40.1497,40.1241,40.1497,39609.0
2019-05-03 11:00:00,47.1,47.21,47.1,47.18,72393.0,40.1411,40.2349,40.1411,40.2093,72393.0
2019-05-03 11:05:00,47.18,47.21,47.14,47.16,30503.0,40.2093,40.2349,40.1752,40.1923,30503.0
2019-05-03 11:10:00,47.16,47.16,47.1,47.11,35387.0,40.1923,40.1923,40.1411,40.1497,35387.0
2019-05-03 11:15:00,47.11,47.14,47.1,47.13,50474.0,40.1497,40.1752,40.1411,40.1667,50474.0
2019-05-03 11:20:00,47.13,47.2,47.13,47.19,50090.0,40.1667,40.2264,40.1667,40.2178,50090.0
2019-05-03 11:25:00,47.19,47.21,47.17,47.18,54972.0,40.2178,40.2349,40.2008,40.2093,54972.0
2019-05-03 11:30:00,47.17,47.19,47.13,47.13,78292.0,40.2008,40.2178,40.1667,40.1667,78292.0
2019-05-03 11:35:00,47.12,47.15,47.08,47.14,74970.0,40.1582,40.1838,40.1241,40.1752,74970.0
2019-05-03 11:40:00,47.15,47.16,47.09,47.12,99669.0,40.1838,40.1923,40.1326,40.1582,99669.0
2019-05-03 11:45:00,47.12,47.13,47.09,47.12,43875.0,40.1582,40.1667,40.1326,40.1582,43875.0
2019-05-03 11:50:00,47.13,47.2,47.1,47.14,125087.0,40.1667,40.2264,40.1411,40.1752,125087.0
2019-05-03 11:55:00,47.15,47.21,47.12,47.19,99978.0,40.1838,40.2349,40.1582,40.2178,99978.0
2019-05-03 12:00:00,47.19,47.25,47.18,47.25,42503.0,40.2178,40.269,40.2093,40.269,42503.0
2019-05-03 12:05:00,47.24,47.27,47.23,47.23,47730.0,40.2605,40.286,40.2519,40.2519,47730.0
2019-05-03 12:10:00,47.24,47.25,47.18,47.19,78727.0,40.2605,40.269,40.2093,40.2178,78727.0
2019-05-03 12:15:00,47.2,47.2,47.12,47.16,40767.0,40.2264,40.2264,40.1582,40.1923,40767.0
2019-05-03 12:20:00,47.16,47.23,47.14,47.21,34273.0,40.1923,40.2519,40.1752,40.2349,34273.0
2019-05-03 12:25:00,47.21,47.22,47.18,47.19,14726.0,40.2349,40.2434,40.2093,40.2178,14726.0
2019-05-03 12:30:00,47.19,47.21,47.18,47.21,20610.0,40.2178,40.2349,40.2093,40.2349,20610.0
2019-05-03 12:35:00,47.21,47.26,47.19,47.23,133398.0,40.2349,40.2775,40.2178,40.2519,133398.0
2019-05-03 12:40:00,47.23,47.31,47.23,47.28,83910.0,40.2519,40.3201,40.2519,40.2946,83910.0
2019-05-03 12:45:00,47.28,47.3,47.27,47.3,44327.0,40.2946,40.3116,40.286,40.3116,44327.0
2019-05-03 12:50:00,47.3,47.3,47.28,47.29,41907.0,40.3116,40.3116,40.2946,40.3031,41907.0
2019-05-03 12:55:00,47.28,47.32,47.27,47.28,53327.0,40.2946,40.3286,40.286,40.2946,53327.0
2019-05-03 13:00:00,47.29,47.29,47.19,47.2,61428.0,40.3031,40.3031,40.2178,40.2264,61428.0
2019-05-03 13:05:00,47.19,47.23,47.18,47.21,28791.0,40.2178,40.2519,40.2093,40.2349,28791.0
2019-05-03 13:10:00,47.22,47.23,47.2,47.23,54527.0,40.2434,40.2519,40.2264,40.2519,54527.0
2019-05-03 13:15:00,47.23,47.28,47.2,47.28,46905.0,40.2519,40.2946,40.2264,40.2946,46905.0
2019-05-03 13:20:00,47.28,47.32,47.27,47.3,34255.0,40.2946,40.3286,40.286,40.3116,34255.0
2019-05-03 13:25:00,47.3,47.37,47.29,47.36,28594.0,40.3116,40.3713,40.3031,40.3627,28594.0
2019-05-03 13:30:00,47.37,47.37,47.25,47.25,54588.0,40.3713,40.3713,40.269,40.269,54588.0
2019-05-03 13:35:00,47.24,47.25,47.18,47.19,58281.0,40.2605,40.269,40.2093,40.2178,58281.0
2019-05-03 13:40:00,47.2,47.22,47.18,47.2,19019.0,40.2264,40.2434,40.2093,40.2264,19019.0
2019-05-03 13:45:00,47.21,47.27,47.19,47.26,44724.0,40.2349,40.286,40.2178,40.2775,44724.0
2019-05-03 13:50:00,47.26,47.27,47.21,47.26,32927.0,40.2775,40.286,40.2349,40.2775,32927.0
2019-05-03 13:55:00,47.25,47.25,47.2,47.21,32906.0,40.269,40.269,40.2264,40.2349,32906.0
2019-05-03 14:00:00,47.2,47.21,47.15,47.16,57522.0,40.2264,40.2349,40.1838,40.1923,57522.0
2019-05-03 14:05:00,47.16,47.18,47.11,47.12,29612.0,40.1923,40.2093,40.1497,40.1582,29612.0
2019-05-03 14:10:00,47.12,47.14,47.11,47.13,20939.0,40.1582,40.1752,40.1497,40.1667,20939.0
2019-05-03 14:15:00,47.13,47.2,47.12,47.16,23534.0,40.1667,40.2264,40.1582,40.1923,23534.0
2019-05-03 14:20:00,47.17,47.17,47.14,47.17,45981.0,40.2008,40.2008,40.1752,40.2008,45981.0
2019-05-03 14:25:00,47.16,47.22,47.13,47.13,75129.0,40.1923,40.2434,40.1667,40.1667,75129.0
2019-05-03 14:30:00,47.13,47.15,47.1,47.12,46643.0,40.1667,40.1838,40.1411,40.1582,46643.0
2019-05-03 14:35:00,47.12,47.14,47.06,47.11,66216.0,40.1582,40.1752,40.1071,40.1497,66216.0
2019-05-03 14:40:00,47.11,47.12,47.09,47.12,52065.0,40.1497,40.1582,40.1326,40.1582,52065.0
2019-05-03 14:45:00,47.12,47.15,47.08,47.12,195359.0,40.1582,40.1838,40.1241,40.1582,195359.0
2019-05-03 14:50:00,47.12,47.14,47.1,47.12,40382.0,40.1582,40.1752,40.1411,40.1582,40382.0
2019-05-03 14:55:00,47.12,47.14,47.1,47.12,45145.0,40.1582,40.1752,40.1411,40.1582,45145.0
2019-05-03 15:00:00,47.11,47.14,47.08,47.14,98197.0,40.1497,40.1752,40.1241,40.1752,98197.0
2019-05-03 15:05:00,47.14,47.17,47.1,47.1,88775.0,40.1752,40.2008,40.1411,40.1411,88775.0
2019-05-03 15:10:00,47.1,47.12,47.07,47.1,58967.0,40.1411,40.1582,40.1156,40.1411,58967.0
2019-05-03 15:15:00,47.09,47.12,47.07,47.09,233406.0,40.1326,40.1582,40.1156,40.1326,233406.0
2019-05-03 15:20:00,47.09,47.11,47.07,47.07,73067.0,40.1326,40.1497,40.1156,40.1156,73067.0
2019-05-03 15:25:00,47.07,47.09,47.04,47.07,101542.0,40.1156,40.1326,40.09,40.1156,101542.0
2019-05-03 15:30:00,47.07,47.07,47.04,47.04,110276.0,40.1156,40.1156,40.09,40.09,110276.0
2019-05-03 15:35:00,47.05,47.1,47.04,47.09,93332.0,40.0985,40.1411,40.09,40.1326,93332.0
2019-05-03 15:40:00,47.09,47.09,47.0,47.04,127500.0,40.1326,40.1326,40.0559,40.09,127500.0
2019-05-03 15:45:00,47.04,47.07,47.02,47.06,80162.0,40.09,40.1156,40.073,40.1071,80162.0
2019-05-03 15:50:00,47.07,47.1,47.06,47.09,181953.0,40.1156,40.1411,40.1071,40.1326,181953.0
2019-05-03 15:55:00,47.1,47.15,47.05,47.09,757087.0,40.1411,40.1838,40.0985,40.1326,757087.0
2019-05-06 09:30:00,46.29,46.49,46.15,46.49,62293.0,39.4508,39.6213,39.3315,39.6213,62293.0
2019-05-06 09:35:00,46.49,46.58,46.33,46.43,30566.0,39.6213,39.698,39.4849,39.5701,30566.0
2019-05-06 09:40:00,46.42,46.5,46.21,46.21,56384.0,39.5616,39.6298,39.3826,39.3826,56384.0
2019-05-06 09:45:00,46.23,46.41,46.2,46.29,40195.0,39.3997,39.5531,39.3741,39.4508,40195.0
2019-05-06 09:50:00,46.29,46.37,46.22,46.32,53800.0,39.4508,39.519,39.3912,39.4764,53800.0
2019-05-06 09:55:00,46.33,46.48,46.3,46.45,58677.0,39.4849,39.6127,39.4593,39.5872,58677.0
2019-05-06 10:00:00,46.43,46.46,46.36,46.4,67295.0,39.5701,39.5957,39.5105,39.5446,67295.0
2019-05-06 10:05:00,46.39,46.52,46.38,46.51,39119.0,39.536,39.6468,39.5275,39.6383,39119.0
2019-05-06 10:10:00,46.51,46.54,46.46,46.51,37486.0,39.6383,39.6639,39.5957,39.6383,37486.0
2019-05-06 10:15:00,46.5,46.58,46.47,46.57,28311.0,39.6298,39.698,39.6042,39.6895,28311.0
2019-05-06 10:20:00,46.57,46.59,46.52,46.55,49565.0,39.6895,39.7065,39.6468,39.6724,49565.0
2019-05-06 10:25:00,46.56,46.59,46.39,46.47,48235.0,39.6809,39.7065,39.536,39.6042,48235.0
2019-05-06 10:30:00,46.47,46.55,46.39,46.55,48119.0,39.6042,39.6724,39.536,39.6724,48119.0
2019-05-06 10:35:00,46.55,46.63,46.55,46.63,49000.0,39.6724,39.7406,39.6724,39.7406,49000.0
2019-05-06 10:40:00,46.64,46.68,46.55,46.56,107590.0,39.7491,39.7832,39.6724,39.6809,107590.0
2019-05-06 10:45:00,46.57,46.62,46.54,46.55,75795.0,39.6895,39.7321,39.6639,39.6724,75795.0
2019-05-06 10:50:00,46.54,46.61,46.52,46.52,44674.0,39.6639,39.7235,39.6468,39.6468,44674.0
2019-05-06 10:55:00,46.52,46.55,46.5,46.54,29181.0,39.6468,39.6724,39.6298,39.6639,29181.0
2019-05-06 11:00:00,46.54,46.54,46.5,46.53,33127.0,39.6639,39.6639,39.6298,39.6554,33127.0
2019-05-06 11:05:00,46.53,46.58,46.5,46.58,25373.0,39.6554,39.698,39.6298,39.698,25373.0
2019-05-06 11:10:00,46.58,46.63,46.54,46.61,35760.0,39.698,39.7406,39.6639,39.7235,35760.0
2019-05-06 11:15:00,46.61,46.72,46.59,46.71,55088.0,39.7235,39.8173,39.7065,39.8088,55088.0
2019-05-06 11:20:00,46.72,46.82,46.72,46.78,47642.0,39.8173,39.9025,39.8173,39.8684,47642.0
2019-05-06 11:25:00,46.79,46.9,46.79,46.89,47470.0,39.8769,39.9707,39.8769,39.9622,47470.0
2019-05-06 11:30:00,46.89,46.89,46.62,46.63,70763.0,39.9622,39.9622,39.7321,39.7406,70763.0
2019-05-06 11:35:00,46.63,46.7,46.62,46.67,34159.0,39.7406,39.8002,39.7321,39.7747,34159.0
2019-05-06 11:40:00,46.66,46.72,46.61,46.62,57338.0,39.7662,39.8173,39.7235,39.7321,57338.0
2019-05-06 11:45:00,46.62,46.7,46.6,46.65,40546.0,39.7321,39.8002,39.715,39.7576,40546.0
2019-05-06 11:50:00,46.64,46.66,46.57,46.57,25136.0,39.7491,39.7662,39.6895,39.6895,25136.0
2019-05-06 11:55:00,46.57,46.6,46.52,46.55,13455.0,39.6895,39.715,39.6468,39.6724,13455.0
2019-05-06 12:00:00,46.56,46.57,46.5,46.5,24319.0,39.6809,39.6895,39.6298,39.6298,24319.0
2019-05-06 12:05:00,46.51,46.54,46.5,46.51,21237.0,39.6383,39.6639,39.6298,39.6383,21237.0
2019-05-06 12:10:00,46.52,46.56,46.52,46.55,12153.0,39.6468,39.6809,39.6468,39.6724,12153.0
2019-05-06 12:15:00,46.56,46.6,46.54,46.58,23126.0,39.6809,39.715,39.6639,39.698,23126.0
2019-05-06 12:20:00,46.59,46.72,46.59,46.72,31683.0,39.7065,39.8173,39.7065,39.8173,31683.0
2019-05-06 12:25:00,46.72,46.72,46.65,46.69,32955.0,39.8173,39.8173,39.7576,39.7917,32955.0
2019-05-06 12:30:00,46.7,46.76,46.66,46.76,19392.0,39.8002,39.8514,39.7662,39.8514,19392.0
2019-05-06 12:35:00,46.75,46.75,46.65,46.65,33703.0,39.8429,39.8429,39.7576,39.7576,33703.0
2019-05-06 12:40:00,46.65,46.65,46.58,46.59,31833.0,39.7576,39.7576,39.698,39.7065,31833.0
2019-05-06 12:45:00,46.59,46.63,46.56,46.61,28913.0,39.7065,39.7406,39.6809,39.7235,28913.0
2019-05-06 12:50:00,46.6,46.68,46.58,46.68,27628.0,39.715,39.7832,39.698,39.7832,27628.0
2019-05-06 12:55:00,46.68,46.7,46.66,46.67,13383.0,39.7832,39.8002,39.7662,39.7747,13383.0
2019-05-06 13:00:00,46.67,46.68,46.62,46.68,13410.0,39.7747,39.7832,39.7321,39.7832,13410.0
2019-05-06 13:05:00,46.68,46.74,46.67,46.73,24553.0,39.7832,39.8343,39.7747,39.8258,24553.0
2019-05-06 13:10:00,46.73,46.73,46.69,46.7,32997.0,39.8258,39.8258,39.7917,39.8002,32997.0
2019-05-06 13:15:00,46.7,46.83,46.68,46.8,43624.0,39.8002,39.911,39.7832,39.8855,43624.0
2019-05-06 13:20:00,46.81,46.82,46.74,46.79,41401.0,39.894,39.9025,39.8343,39.8769,41401.0
2019-05-06 13:25:00,46.79,46.81,46.75,46.76,35898.0,39.8769,39.894,39.8429,39.8514,35898.0
2019-05-06 13:30:00,46.76,46.77,46.74,46.76,48563.0,39.8514,39.8599,39.8343,39.8514,48563.0
2019-05-06 13:35:00,46.75,46.88,46.75,46.88,33727.0,39.8429,39.9537,39.8429,39.9537,33727.0
2019-05-06 13:40:00,46.88,46.88,46.81,46.82,36251.0,39.9537,39.9537,39.894,39.9025,36251.0
2019-05-06 13:45:00,46.83,46.83,46.72,46.73,23048.0,39.911,39.911,39.8173,39.8258,23048.0
2019-05-06 13:50:00,46.73,46.78,46.71,46.78,52963.0,39.8258,39.8684,39.8088,39.8684,52963.0
2019-05-06 13:55:00,46.78,46.8,46.75,46.78,21772.0,39.8684,39.8855,39.8429,39.8684,21772.0
2019-05-06 14:00:00,46.78,46.79,46.71,46.72,35409.0,39.8684,39.8769,39.8088,39.8173,35409.0
2019-05-06 14:05:00,46.71,46.72,46.68,46.69,33827.0,39.8088,39.8173,39.7832,39.7917,33827.0
2019-05-06 14:10:00,46.69,46.78,46.67,46.76,39917.0,39.7917,39.8684,39.7747,39.8514,39917.0
2019-05-06 14:15:00,46.75,46.79,46.72,46.77,44882.0,39.8429,39.8769,39.8173,39.8599,44882.0
2019-05-06 14:20:00,46.77,46.83,46.73,46.75,128584.0,39.8599,39.911,39.8258,39.8429,128584.0
2019-05-06 14:25:00,46.75,46.82,46.7,46.79,59147.0,39.8429,39.9025,39.8002,39.8769,59147.0
2019-05-06 14:30:00,46.79,46.84,46.77,46.84,37580.0,39.8769,39.9196,39.8599,39.9196,37580.0
2019-05-06 14:35:00,46.84,46.84,46.77,46.78,54583.0,39.9196,39.9196,39.8599,39.8684,54583.0
2019-05-06 14:40:00,46.77,46.83,46.76,46.82,36985.0,39.8599,39.911,39.8514,39.9025,36985.0
2019-05-06 14:45:00,46.83,46.86,46.8,46.85,53095.0,39.911,39.9366,39.8855,39.9281,53095.0
2019-05-06 14:50:00,46.84,46.88,46.84,46.88,60017.0,39.9196,39.9537,39.9196,39.9537,60017.0
2019-05-06 14:55:00,46.88,46.94,46.88,46.91,87308.0,39.9537,40.0048,39.9537,39.9792,87308.0
2019-05-06 15:00:00,46.91,46.96,46.9,46.92,75012.0,39.9792,40.0218,39.9707,39.9877,75012.0
2019-05-06 15:05:00,46.93,46.98,46.92,46.95,86871.0,39.9963,40.0389,39.9877,40.0133,86871.0
2019-05-06 15:10:00,46.94,46.95,46.91,46.91,48958.0,40.0048,40.0133,39.9792,39.9792,48958.0
2019-05-06 15:15:00,46.91,47.0,46.91,47.0,79632.0,39.9792,40.0559,39.9792,40.0559,79632.0
2019-05-06 15:20:00,47.0,47.03,47.0,47.01,69688.0,40.0559,40.0815,40.0559,40.0644,69688.0
2019-05-06 15:25:00,47.01,47.07,47.0,47.03,84664.0,40.0644,40.1156,40.0559,40.0815,84664.0
2019-05-06 15:30:00,47.03,47.03,46.95,47.0,98546.0,40.0815,40.0815,40.0133,40.0559,98546.0
2019-05-06 15:35:00,46.99,47.06,46.98,47.05,61731.0,40.0474,40.1071,40.0389,40.0985,61731.0
2019-05-06 15:40:00,47.05,47.07,46.98,46.98,124653.0,40.0985,40.1156,40.0389,40.0389,124653.0
2019-05-06 15:45:00,46.98,47.03,46.97,47.02,138256.0,40.0389,40.0815,40.0304,40.073,138256.0
2019-05-06 15:50:00,47.02,47.06,47.0,47.02,203023.0,40.073,40.1071,40.0559,40.073,203023.0
2019-05-06 15:55:00,47.01,47.11,47.0,47.09,466738.0,40.0644,40.1497,40.0559,40.1326,466738.0
2019-05-07 09:30:00,50.74,51.31,50.0,50.51,1714675.0,43.2434,43.7291,42.6127,43.0473,1714675.0
2019-05-07 09:35:00,50.54,50.92,50.36,50.6,962257.0,43.0729,43.3968,42.9195,43.124,962257.0
2019-05-07 09:40:00,50.61,50.88,50.5,50.51,892291.0,43.1326,43.3627,43.0388,43.0473,892291.0
2019-05-07 09:45:00,50.54,50.8,50.51,50.72,652415.0,43.0729,43.2945,43.0473,43.2263,652415.0
2019-05-07 09:50:00,50.72,50.85,50.52,50.54,848029.0,43.2263,43.3371,43.0559,43.0729,848029.0
2019-05-07 09:55:00,50.52,50.72,50.41,50.62,619611.0,43.0559,43.2263,42.9621,43.1411,619611.0
2019-05-07 10:00:00,50.65,50.79,50.44,50.48,860843.0,43.1666,43.286,42.9877,43.0218,860843.0
2019-05-07 10:05:00,50.49,50.66,50.46,50.5,511391.0,43.0303,43.1752,43.0047,43.0388,511391.0
2019-05-07 10:10:00,50.49,50.6,50.04,50.15,823543.0,43.0303,43.124,42.6468,42.7405,823543.0
2019-05-07 10:15:00,50.13,50.19,50.0,50.08,514486.0,42.7235,42.7746,42.6127,42.6809,514486.0
2019-05-07 10:20:00,50.09,50.22,50.05,50.07,762805.0,42.6894,42.8002,42.6553,42.6723,762805.0
2019-05-07 10:25:00,50.06,50.34,50.04,50.31,494736.0,42.6638,42.9024,42.6468,42.8769,494736.0
2019-05-07 10:30:00,50.31,50.4,50.13,50.31,298147.0,42.8769,42.9536,42.7235,42.8769,298147.0
2019-05-07 10:35:00,50.31,50.31,50.07,50.27,497171.0,42.8769,42.8769,42.6723,42.8428,497171.0
2019-05-07 10:40:00,50.29,50.32,50.12,50.28,264008.0,42.8598,42.8854,42.715,42.8513,264008.0
2019-05-07 10:45:00,50.27,50.34,50.22,50.28,853759.0,42.8428,42.9024,42.8002,42.8513,853759.0
2019-05-07 10:50:00,50.28,50.37,50.13,50.28,448284.0,42.8513,42.928,42.7235,42.8513,448284.0
2019-05-07 10:55:00,50.27,50.31,50.19,50.29,337936.0,42.8428,42.8769,42.7746,42.8598,337936.0
2019-05-07 11:00:00,50.29,50.29,50.13,50.21,205546.0,42.8598,42.8598,42.7235,42.7917,205546.0
2019-05-07 11:05:00,50.22,50.33,50.21,50.3,340097.0,42.8002,42.8939,42.7917,42.8684,340097.0
2019-05-07 11:10:00,50.3,50.4,50.25,50.37,384507.0,42.8684,42.9536,42.8257,42.928,384507.0
2019-05-07 11:15:00,50.37,50.57,50.36,50.48,367913.0,42.928,43.0985,42.9195,43.0218,367913.0
2019-05-07 11:20:00,50.48,50.59,50.38,50.55,479437.0,43.0218,43.1155,42.9365,43.0814,479437.0
2019-05-07 11:25:00,50.55,50.59,50.48,50.51,245366.0,43.0814,43.1155,43.0218,43.0473,245366.0
2019-05-07 11:30:00,50.51,50.54,50.39,50.39,251779.0,43.0473,43.0729,42.9451,42.9451,251779.0
2019-05-07 11:35:00,50.38,50.47,50.29,50.45,204355.0,42.9365,43.0132,42.8598,42.9962,204355.0
2019-05-07 11:40:00,50.45,50.51,50.42,50.46,272322.0,42.9962,43.0473,42.9706,43.0047,272322.0
2019-05-07 11:45:00,50.45,50.58,50.41,50.56,234117.0,42.9962,43.107,42.9621,43.0899,234117.0
2019-05-07 11:50:00,50.55,50.79,50.48,50.72,257689.0,43.0814,43.286,43.0218,43.2263,257689.0
2019-05-07 11:55:00,50.72,50.87,50.7,50.74,179522.0,43.2263,43.3541,43.2093,43.2434,179522.0
2019-05-07 12:00:00,50.7,50.7,50.61,50.64,349178.0,43.2093,43.2093,43.1326,43.1581,349178.0
2019-05-07 12:05:00,50.63,50.77,50.63,50.77,141219.0,43.1496,43.2689,43.1496,43.2689,141219.0
2019-05-07 12:10:00,50.76,50.81,50.67,50.69,140521.0,43.2604,43.303,43.1837,43.2007,140521.0
2019-05-07 12:15:00,50.7,50.78,50.64,50.7,112674.0,43.2093,43.2774,43.1581,43.2093,112674.0
2019-05-07 12:20:00,50.7,50.81,50.67,50.79,227654.0,43.2093,43.303,43.1837,43.286,227654.0
2019-05-07 12:25:00,50.79,50.84,50.68,50.75,384533.0,43.286,43.3286,43.1922,43.2519,384533.0
2019-05-07 12:30:00,50.75,50.84,50.67,50.67,226937.0,43.2519,43.3286,43.1837,43.1837,226937.0
2019-05-07 12:35:00,50.68,50.75,50.62,50.7,472466.0,43.1922,43.2519,43.1411,43.2093,472466.0
2019-05-07 12:40:00,50.7,50.75,50.61,50.75,89798.0,43.2093,43.2519,43.1326,43.2519,89798.0
2019-05-07 12:45:00,50.76,50.76,50.65,50.69,319256.0,43.2604,43.2604,43.1666,43.2007,319256.0
2019-05-07 12:50:00,50.67,50.79,50.67,50.76,369321.0,43.1837,43.286,43.1837,43.2604,369321.0
2019-05-07 12:55:00,50.76,50.77,50.67,50.68,110023.0,43.2604,43.2689,43.1837,43.1922,110023.0
2019-05-07 13:00:00,50.68,50.75,50.61,50.69,109609.0,43.1922,43.2519,43.1326,43.2007,109609.0
2019-05-07 13:05:00,50.7,50.71,50.58,50.63,69240.0,43.2093,43.2178,43.107,43.1496,69240.0
2019-05-07 13:10:00,50.63,50.7,50.53,50.56,104599.0,43.1496,43.2093,43.0644,43.0899,104599.0
2019-05-07 13:15:00,50.55,50.61,50.49,50.57,106651.0,43.0814,43.1326,43.0303,43.0985,106651.0
2019-05-07 13:20:00,50.57,50.61,50.42,50.42,149299.0,43.0985,43.1326,42.9706,42.9706,149299.0
2019-05-07 13:25:00,50.42,50.53,50.39,50.51,153721.0,42.9706,43.0644,42.9451,43.0473,153721.0
2019-05-07 13:30:00,50.5,50.5,50.37,50.47,126084.0,43.0388,43.0388,42.928,43.0132,126084.0
2019-05-07 13:35:00,50.47,50.52,50.39,50.52,64356.0,43.0132,43.0559,42.9451,43.0559,64356.0
2019-05-07 13:40:00,50.52,50.53,50.38,50.4,63507.0,43.0559,43.0644,42.9365,42.9536,63507.0
2019-05-07 13:45:00,50.4,50.51,50.38,50.46,54374.0,42.9536,43.0473,42.9365,43.0047,54374.0
2019-05-07 13:50:00,50.46,50.49,50.43,50.45,75661.0,43.0047,43.0303,42.9792,42.9962,75661.0
2019-05-07 13:55:00,50.45,50.46,50.31,50.32,174610.0,42.9962,43.0047,42.8769,42.8854,174610.0
2019-05-07 14:00:00,50.33,50.43,50.31,50.43,174451.0,42.8939,42.9792,42.8769,42.9792,174451.0
2019-05-07 14:05:00,50.43,50.45,50.32,50.36,271488.0,42.9792,42.9962,42.8854,42.9195,271488.0
2019-05-07 14:10:00,50.37,50.43,50.36,50.38,205241.0,42.928,42.9792,42.9195,42.9365,205241.0
2019-05-07 14:15:00,50.38,50.44,50.33,50.44,74255.0,42.9365,42.9877,42.8939,42.9877,74255.0
2019-05-07 14:20:00,50.44,50.53,50.38,50.46,375229.0,42.9877,43.0644,42.9365,43.0047,375229.0
2019-05-07 14:25:00,50.46,50.49,50.38,50.4,174734.0,43.0047,43.0303,42.9365,42.9536,174734.0
2019-05-07 14:30:00,50.4,50.49,50.38,50.44,77622.0,42.9536,43.0303,42.9365,42.9877,77622.0
2019-05-07 14:35:00,50.44,50.5,50.4,50.48,64865.0,42.9877,43.0388,42.9536,43.0218,64865.0
2019-05-07 14:40:00,50.49,50.55,50.46,50.48,108382.0,43.0303,43.0814,43.0047,43.0218,108382.0
2019-05-07 14:45:00,50.48,50.51,50.42,50.42,75100.0,43.0218,43.0473,42.9706,42.9706,75100.0
2019-05-07 14:50:00,50.41,50.67,50.41,50.65,186006.0,42.9621,43.1837,42.9621,43.1666,186006.0
2019-05-07 14:55:00,50.64,50.66,50.57,50.58,179994.0,43.1581,43.1752,43.0985,43.107,179994.0
2019-05-07 15:00:00,50.6,50.67,50.57,50.6,71359.0,43.124,43.1837,43.0985,43.124,71359.0
2019-05-07 15:05:00,50.6,50.6,50.53,50.59,88725.0,43.124,43.124,43.0644,43.1155,88725.0
2019-05-07 15:10:00,50.58,50.65,50.55,50.58,207522.0,43.107,43.1666,43.0814,43.107,207522.0
2019-05-07 15:15:00,50.59,50.62,50.56,50.58,83346.0,43.1155,43.1411,43.0899,43.107,83346.0
2019-05-07 15:20:00,50.59,50.59,50.36,50.38,250925.0,43.1155,43.1155,42.9195,42.9365,250925.0
2019-05-07 15:25:00,50.39,50.54,50.39,50.54,493806.0,42.9451,43.0729,42.9451,43.0729,493806.0
2019-05-07 15:30:00,50.54,50.55,50.41,50.47,209455.0,43.0729,43.0814,42.9621,43.0132,209455.0
2019-05-07 15:35:00,50.48,50.52,50.3,50.32,496606.0,43.0218,43.0559,42.8684,42.8854,496606.0
2019-05-07 15:40:00,50.33,50.35,50.14,50.22,245628.0,42.8939,42.911,42.732,42.8002,245628.0
2019-05-07 15:45:00,50.22,50.26,50.13,50.23,370939.0,42.8002,42.8343,42.7235,42.8087,370939.0
2019-05-07 15:50:00,50.23,50.5,50.2,50.44,496145.0,42.8087,43.0388,42.7831,42.9877,496145.0
2019-05-07 15:55:00,50.44,50.48,50.28,50.31,753865.0,42.9877,43.0218,42.8513,42.8769,753865.0
2019-05-08 09:30:00,50.04,50.19,49.83,50.02,292242.0,42.6468,42.7746,42.4678,42.6297,292242.0
2019-05-08 09:35:00,50.01,50.2,49.99,50.14,208091.0,42.6212,42.7831,42.6042,42.732,208091.0
2019-05-08 09:40:00,50.15,50.46,50.13,50.3,197426.0,42.7405,43.0047,42.7235,42.8684,197426.0
2019-05-08 09:45:00,50.28,50.46,50.27,50.45,237454.0,42.8513,43.0047,42.8428,42.9962,237454.0
2019-05-08 09:50:00,50.46,50.53,50.44,50.49,165040.0,43.0047,43.0644,42.9877,43.0303,165040.0
2019-05-08 09:55:00,50.49,50.81,50.48,50.8,317333.0,43.0303,43.303,43.0218,43.2945,317333.0
2019-05-08 10:00:00,50.81,50.97,50.61,50.68,248294.0,43.303,43.4394,43.1326,43.1922,248294.0
2019-05-08 10:05:00,50.68,50.76,50.57,50.76,148381.0,43.1922,43.2604,43.0985,43.2604,148381.0
2019-05-08 10:10:00,50.77,50.78,50.7,50.76,105986.0,43.2689,43.2774,43.2093,43.2604,105986.0
2019-05-08 10:15:00,50.76,50.88,50.7,50.81,205599.0,43.2604,43.3627,43.2093,43.303,205599.0
2019-05-08 10:20:00,50.81,50.84,50.69,50.82,160788.0,43.303,43.3286,43.2007,43.3115,160788.0
2019-05-08 10:25:00,50.82,50.94,50.79,50.93,118259.0,43.3115,43.4138,43.286,43.4053,118259.0
2019-05-08 10:30:00,50.93,51.13,50.93,51.13,271599.0,43.4053,43.5757,43.4053,43.5757,271599.0
2019-05-08 10:35:00,51.13,51.56,51.12,51.44,495445.0,43.5757,43.9422,43.5672,43.8399,495445.0
2019-05-08 10:40:00,51.44,51.53,51.37,51.51,145012.0,43.8399,43.9166,43.7803,43.8996,145012.0
2019-05-08 10:45:00,51.49,51.56,51.44,51.5,131568.0,43.8825,43.9422,43.8399,43.8911,131568.0
2019-05-08 10:50:00,51.48,51.55,51.44,51.51,176383.0,43.874,43.9337,43.8399,43.8996,176383.0
2019-05-08 10:55:00,51.52,51.66,51.45,51.65,105594.0,43.9081,44.0274,43.8485,44.0189,105594.0
2019-05-08 11:00:00,51.64,51.82,51.62,51.76,250096.0,44.0104,44.1638,43.9933,44.1126,250096.0
2019-05-08 11:05:00,51.75,51.98,51.74,51.93,240555.0,44.1041,44.3001,44.0956,44.2575,240555.0
2019-05-08 11:10:00,51.93,51.95,51.65,51.66,192277.0,44.2575,44.2746,44.0189,44.0274,192277.0
2019-05-08 11:15:00,51.66,51.79,51.66,51.77,143377.0,44.0274,44.1382,44.0274,44.1212,143377.0
2019-05-08 11:20:00,51.77,51.78,51.59,51.66,73849.0,44.1212,44.1297,43.9678,44.0274,73849.0
2019-05-08 11:25:00,51.67,51.67,51.46,51.47,60983.0,44.0359,44.0359,43.857,43.8655,60983.0
2019-05-08 11:30:00,51.48,51.48,51.24,51.29,101419.0,43.874,43.874,43.6695,43.7121,101419.0
2019-05-08 11:35:00,51.28,51.33,51.17,51.19,51813.0,43.7036,43.7462,43.6098,43.6269,51813.0
2019-05-08 11:40:00,51.18,51.25,51.14,51.16,74995.0,43.6183,43.678,43.5843,43.6013,74995.0
2019-05-08 11:45:00,51.16,51.29,51.13,51.28,68904.0,43.6013,43.7121,43.5757,43.7036,68904.0
2019-05-08 11:50:00,51.27,51.27,51.2,51.21,45358.0,43.695,43.695,43.6354,43.6439,45358.0
2019-05-08 11:55:00,51.21,51.28,51.17,51.21,68762.0,43.6439,43.7036,43.6098,43.6439,68762.0
2019-05-08 12:00:00,51.2,51.23,51.06,51.09,66678.0,43.6354,43.661,43.5161,43.5416,66678.0
2019-05-08 12:05:00,51.09,51.12,51.03,51.05,74061.0,43.5416,43.5672,43.4905,43.5075,74061.0
2019-05-08 12:10:00,51.05,51.08,50.9,50.9,74623.0,43.5075,43.5331,43.3797,43.3797,74623.0
2019-05-08 12:15:00,50.91,50.94,50.76,50.78,132353.0,43.3882,43.4138,43.2604,43.2774,132353.0
2019-05-08 12:20:00,50.77,50.83,50.71,50.83,65033.0,43.2689,43.3201,43.2178,43.3201,65033.0
2019-05-08 12:25:00,50.83,50.85,50.71,50.72,57902.0,43.3201,43.3371,43.2178,43.2263,57902.0
2019-05-08 12:30:00,50.72,50.81,50.71,50.8,41933.0,43.2263,43.303,43.2178,43.2945,41933.0
2019-05-08 12:35:00,50.8,50.85,50.76,50.85,50192.0,43.2945,43.3371,43.2604,43.3371,50192.0
2019-05-08 12:40:00,50.86,50.91,50.86,50.91,33505.0,43.3456,43.3882,43.3456,43.3882,33505.0
2019-05-08 12:45:00,50.9,50.93,50.85,50.91,54466.0,43.3797,43.4053,43.3371,43.3882,54466.0
2019-05-08 12:50:00,50.91,51.03,50.9,50.99,68466.0,43.3882,43.4905,43.3797,43.4564,68466.0
2019-05-08 12:55:00,51.0,51.02,50.94,50.99,35915.0,43.4649,43.482,43.4138,43.4564,35915.0
2019-05-08 13:00:00,50.99,51.02,50.93,51.02,55042.0,43.4564,43.482,43.4053,43.482,55042.0
2019-05-08 13:05:00,51.02,51.02,50.93,50.95,27226.0,43.482,43.482,43.4053,43.4223,27226.0
2019-05-08 13:10:00,50.95,50.95,50.91,50.91,24200.0,43.4223,43.4223,43.3882,43.3882,24200.0
2019-05-08 13:15:00,50.91,50.92,50.83,50.89,54636.0,43.3882,43.3968,43.3201,43.3712,54636.0
2019-05-08 13:20:00,50.89,50.99,50.89,50.99,41325.0,43.3712,43.4564,43.3712,43.4564,41325.0
2019-05-08 13:25:00,51.0,51.09,51.0,51.09,53734.0,43.4649,43.5416,43.4649,43.5416,53734.0
2019-05-08 13:30:00,51.09,51.16,51.02,51.14,101737.0,43.5416,43.6013,43.482,43.5843,101737.0
2019-05-08 13:35:00,51.15,51.18,51.1,51.15,35176.0,43.5928,43.6183,43.5502,43.5928,35176.0
2019-05-08 13:40:00,51.16,51.22,51.14,51.21,86019.0,43.6013,43.6524,43.5843,43.6439,86019.0
2019-05-08 13:45:00,51.21,51.24,51.13,51.22,45738.0,43.6439,43.6695,43.5757,43.6524,45738.0
2019-05-08 13:50:00,51.23,51.31,51.2,51.21,80824.0,43.661,43.7291,43.6354,43.6439,80824.0
2019-05-08 13:55:00,51.2,51.21,51.12,51.14,111877.0,43.6354,43.6439,43.5672,43.5843,111877.0
2019-05-08 14:00:00,51.13,51.14,50.96,50.97,69404.0,43.5757,43.5843,43.4308,43.4394,69404.0
2019-05-08 14:05:00,50.97,50.97,50.87,50.89,119359.0,43.4394,43.4394,43.3541,43.3712,119359.0
2019-05-08 14:10:00,50.88,50.9,50.71,50.79,61541.0,43.3627,43.3797,43.2178,43.286,61541.0
2019-05-08 14:15:00,50.79,50.79,50.68,50.73,41586.0,43.286,43.286,43.1922,43.2348,41586.0
2019-05-08 14:20:00,50.73,50.84,50.73,50.82,53457.0,43.2348,43.3286,43.2348,43.3115,53457.0
2019-05-08 14:25:00,50.81,50.82,50.65,50.67,42362.0,43.303,43.3115,43.1666,43.1837,42362.0
2019-05-08 14:30:00,50.68,50.75,50.66,50.67,77446.0,43.1922,43.2519,43.1752,43.1837,77446.0
2019-05-08 14:35:00,50.68,50.68,50.59,50.64,39701.0,43.1922,43.1922,43.1155,43.1581,39701.0
2019-05-08 14:40:00,50.65,50.67,50.64,50.66,24654.0,43.1666,43.1837,43.1581,43.1752,24654.0
2019-05-08 14:45:00,50.66,50.67,50.5,50.57,62265.0,43.1752,43.1837,43.0388,43.0985,62265.0
2019-05-08 14:50:00,50.57,50.6,50.56,50.59,99000.0,43.0985,43.124,43.0899,43.1155,99000.0
2019-05-08 14:55:00,50.58,50.65,50.57,50.64,41608.0,43.107,43.1666,43.0985,43.1581,41608.0
2019-05-08 15:00:00,50.65,50.69,50.61,50.62,64733.0,43.1666,43.2007,43.1326,43.1411,64733.0
2019-05-08 15:05:00,50.62,50.64,50.56,50.59,101123.0,43.1411,43.1581,43.0899,43.1155,101123.0
2019-05-08 15:10:00,50.58,50.62,50.51,50.52,66266.0,43.107,43.1411,43.0473,43.0559,66266.0
2019-05-08 15:15:00,50.53,50.63,50.51,50.62,42311.0,43.0644,43.1496,43.0473,43.1411,42311.0
2019-05-08 15:20:00,50.62,50.65,50.59,50.63,60009.0,43.1411,43.1666,43.1155,43.1496,60009.0
2019-05-08 15:25:00,50.63,50.63,50.53,50.55,39635.0,43.1496,43.1496,43.0644,43.0814,39635.0
2019-05-08 15:30:00,50.55,50.57,50.42,50.43,59942.0,43.0814,43.0985,42.9706,42.9792,59942.0
2019-05-08 15:35:00,50.43,50.45,50.29,50.29,166355.0,42.9792,42.9962,42.8598,42.8598,166355.0
2019-05-08 15:40:00,50.3,50.35,50.23,50.27,168763.0,42.8684,42.911,42.8087,42.8428,168763.0
2019-05-08 15:45:00,50.27,50.29,50.2,50.25,362263.0,42.8428,42.8598,42.7831,42.8257,362263.0
2019-05-08 15:50:00,50.25,50.26,50.04,50.05,314043.0,42.8257,42.8343,42.6468,42.6553,314043.0
2019-05-08 15:55:00,50.05,50.06,49.87,49.96,659118.0,42.6553,42.6638,42.5019,42.5786,659118.0
2019-05-09 09:30:00,49.69,49.74,49.38,49.72,148050.0,42.3485,42.3911,42.0843,42.3741,148050.0
2019-05-09 09:35:00,49.74,49.88,49.64,49.84,45839.0,42.3911,42.5104,42.3059,42.4763,45839.0
2019-05-09 09:40:00,49.84,49.9,49.73,49.77,51679.0,42.4763,42.5275,42.3826,42.4167,51679.0
2019-05-09 09:45:00,49.76,49.79,49.64,49.65,49115.0,42.4081,42.4337,42.3059,42.3144,49115.0
2019-05-09 09:50:00,49.64,49.65,49.53,49.57,38415.0,42.3059,42.3144,42.2121,42.2462,38415.0
2019-05-09 09:55:00,49.57,49.6,49.41,49.59,135039.0,42.2462,42.2718,42.1099,42.2633,135039.0
2019-05-09 10:00:00,49.59,49.72,49.51,49.65,106097.0,42.2633,42.3741,42.1951,42.3144,106097.0
2019-05-09 10:05:00,49.65,49.82,49.65,49.8,35547.0,42.3144,42.4593,42.3144,42.4422,35547.0
2019-05-09 10:10:00,49.8,49.8,49.66,49.7,39245.0,42.4422,42.4422,42.3229,42.357,39245.0
2019-05-09 10:15:00,49.69,49.88,49.68,49.82,44316.0,42.3485,42.5104,42.34,42.4593,44316.0
2019-05-09 10:20:00,49.81,49.83,49.68,49.75,25749.0,42.4508,42.4678,42.34,42.3996,25749.0
2019-05-09 10:25:00,49.75,49.76,49.65,49.73,34067.0,42.3996,42.4081,42.3144,42.3826,34067.0
2019-05-09 10:30:00,49.73,49.78,49.66,49.71,36709.0,42.3826,42.4252,42.3229,42.3655,36709.0
2019-05-09 10:35:00,49.73,49.78,49.63,49.65,23781.0,42.3826,42.4252,42.2973,42.3144,23781.0
2019-05-09 10:40:00,49.64,49.79,49.61,49.74,29193.0,42.3059,42.4337,42.2803,42.3911,29193.0
2019-05-09 10:45:00,49.74,49.89,49.73,49.88,41176.0,42.3911,42.5189,42.3826,42.5104,41176.0
2019-05-09 10:50:00,49.89,50.03,49.86,49.98,85672.0,42.5189,42.6383,42.4934,42.5956,85672.0
2019-05-09 10:55:00,49.98,49.99,49.8,49.83,60016.0,42.5956,42.6042,42.4422,42.4678,60016.0
2019-05-09 11:00:00,49.82,49.89,49.79,49.89,36006.0,42.4593,42.5189,42.4337,42.5189,36006.0
2019-05-09 11:05:00,49.89,49.89,49.67,49.69,80753.0,42.5189,42.5189,42.3314,42.3485,80753.0
2019-05-09 11:10:00,49.71,49.9,49.66,49.9,35944.0,42.3655,42.5275,42.3229,42.5275,35944.0
2019-05-09 11:15:00,49.9,49.91,49.79,49.8,28927.0,42.5275,42.536,42.4337,42.4422,28927.0
2019-05-09 11:20:00,49.8,49.83,49.76,49.79,27712.0,42.4422,42.4678,42.4081,42.4337,27712.0
2019-05-09 11:25:00,49.81,49.81,49.63,49.68,83562.0,42.4508,42.4508,42.2973,42.34,83562.0
2019-05-09 11:30:00,49.68,49.81,49.68,49.8,39939.0,42.34,42.4508,42.34,42.4422,39939.0
2019-05-09 11:35:00,49.8,49.86,49.76,49.77,54296.0,42.4422,42.4934,42.4081,42.4167,54296.0
2019-05-09 11:40:00,49.76,49.88,49.72,49.85,45108.0,42.4081,42.5104,42.3741,42.4848,45108.0
2019-05-09 11:45:00,49.86,49.86,49.79,49.8,42344.0,42.4934,42.4934,42.4337,42.4422,42344.0
2019-05-09 11:50:00,49.8,49.93,49.79,49.9,142206.0,42.4422,42.553,42.4337,42.5275,142206.0
2019-05-09 11:55:00,49.9,49.92,49.75,49.79,28885.0,42.5275,42.5445,42.3996,42.4337,28885.0
2019-05-09 12:00:00,49.79,49.91,49.79,49.91,36233.0,42.4337,42.536,42.4337,42.536,36233.0
2019-05-09 12:05:00,49.92,50.03,49.91,50.02,95116.0,42.5445,42.6383,42.536,42.6297,95116.0
2019-05-09 12:10:00,50.01,50.13,50.0,50.07,46569.0,42.6212,42.7235,42.6127,42.6723,46569.0
2019-05-09 12:15:00,50.07,50.09,50.02,50.04,64220.0,42.6723,42.6894,42.6297,42.6468,64220.0
2019-05-09 12:20:00,50.02,50.05,49.99,50.01,91467.0,42.6297,42.6553,42.6042,42.6212,91467.0
2019-05-09 12:25:00,50.02,50.13,49.99,50.04,82157.0,42.6297,42.7235,42.6042,42.6468,82157.0
2019-05-09 12:30:00,50.05,50.23,50.05,50.22,46747.0,42.6553,42.8087,42.6553,42.8002,46747.0
2019-05-09 12:35:00,50.22,50.38,50.22,50.36,184243.0,42.8002,42.9365,42.8002,42.9195,184243.0
2019-05-09 12:40:00,50.37,50.48,50.32,50.35,105766.0,42.928,43.0218,42.8854,42.911,105766.0
2019-05-09 12:45:00,50.35,50.48,50.33,50.43,53190.0,42.911,43.0218,42.8939,42.9792,53190.0
2019-05-09 12:50:00,50.43,50.51,50.35,50.45,34817.0,42.9792,43.0473,42.911,42.9962,34817.0
2019-05-09 12:55:00,50.43,50.47,50.42,50.42,30129.0,42.9792,43.0132,42.9706,42.9706,30129.0
2019-05-09 13:00:00,50.41,50.49,50.4,50.47,37516.0,42.9621,43.0303,42.9536,43.0132,37516.0
2019-05-09 13:05:00,50.46,50.47,50.35,50.35,22433.0,43.0047,43.0132,42.911,42.911,22433.0
2019-05-09 13:10:00,50.36,50.43,50.35,50.41,31893.0,42.9195,42.9792,42.911,42.9621,31893.0
2019-05-09 13:15:00,50.41,50.43,50.35,50.38,28806.0,42.9621,42.9792,42.911,42.9365,28806.0
2019-05-09 13:20:00,50.37,50.48,50.35,50.47,23561.0,42.928,43.0218,42.911,43.0132,23561.0
2019-05-09 13:25:00,50.47,50.48,50.35,50.38,35829.0,43.0132,43.0218,42.911,42.9365,35829.0
2019-05-09 13:30:00,50.38,50.4,50.35,50.38,19082.0,42.9365,42.9536,42.911,42.9365,19082.0
2019-05-09 13:35:00,50.38,50.45,50.33,50.44,26822.0,42.9365,42.9962,42.8939,42.9877,26822.0
2019-05-09 13:40:00,50.45,50.45,50.36,50.44,68920.0,42.9962,42.9962,42.9195,42.9877,68920.0
2019-05-09 13:45:00,50.45,50.57,50.42,50.57,28854.0,42.9962,43.0985,42.9706,43.0985,28854.0
2019-05-09 13:50:00,50.57,50.59,50.46,50.5,116182.0,43.0985,43.1155,43.0047,43.0388,116182.0
2019-05-09 13:55:00,50.5,50.53,50.47,50.49,47231.0,43.0388,43.0644,43.0132,43.0303,47231.0
2019-05-09 14:00:00,50.49,50.57,50.48,50.55,100773.0,43.0303,43.0985,43.0218,43.0814,100773.0
2019-05-09 14:05:00,50.56,50.61,50.54,50.59,92002.0,43.0899,43.1326,43.0729,43.1155,92002.0
2019-05-09 14:10:00,50.59,50.67,50.59,50.66,46439.0,43.1155,43.1837,43.1155,43.1752,46439.0
2019-05-09 14:15:00,50.67,50.76,50.67,50.7,54609.0,43.1837,43.2604,43.1837,43.2093,54609.0
2019-05-09 14:20:00,50.7,50.74,50.67,50.68,29666.0,43.2093,43.2434,43.1837,43.1922,29666.0
2019-05-09 14:25:00,50.68,50.73,50.67,50.73,43243.0,43.1922,43.2348,43.1837,43.2348,43243.0
2019-05-09 14:30:00,50.73,50.81,50.73,50.75,48884.0,43.2348,43.303,43.2348,43.2519,48884.0
2019-05-09 14:35:00,50.75,50.83,50.73,50.8,70620.0,43.2519,43.3201,43.2348,43.2945,70620.0
2019-05-09 14:40:00,50.81,50.91,50.81,50.91,41294.0,43.303,43.3882,43.303,43.3882,41294.0
2019-05-09 14:45:00,50.91,50.92,50.76,50.76,47602.0,43.3882,43.3968,43.2604,43.2604,47602.0
2019-05-09 14:50:00,50.77,50.81,50.74,50.77,46416.0,43.2689,43.303,43.2434,43.2689,46416.0
2019-05-09 14:55:00,50.76,50.76,50.59,50.62,45319.0,43.2604,43.2604,43.1155,43.1411,45319.0
2019-05-09 15:00:00,50.62,50.63,50.54,50.59,36745.0,43.1411,43.1496,43.0729,43.1155,36745.0
2019-05-09 15:05:00,50.58,50.6,50.44,50.45,36612.0,43.107,43.124,42.9877,42.9962,36612.0
2019-05-09 15:10:00,50.44,50.49,50.43,50.47,23545.0,42.9877,43.0303,42.9792,43.0132,23545.0
2019-05-09 15:15:00,50.47,50.6,50.47,50.59,55735.0,43.0132,43.124,43.0132,43.1155,55735.0
2019-05-09 15:20:00,50.59,50.62,50.56,50.62,72992.0,43.1155,43.1411,43.0899,43.1411,72992.0
2019-05-09 15:25:00,50.62,50.71,50.61,50.7,53771.0,43.1411,43.2178,43.1326,43.2093,53771.0
2019-05-09 15:30:00,50.71,50.83,50.69,50.78,69711.0,43.2178,43.3201,43.2007,43.2774,69711.0
2019-05-09 15:35:00,50.79,50.8,50.71,50.8,90182.0,43.286,43.2945,43.2178,43.2945,90182.0
2019-05-09 15:40:00,50.8,50.81,50.68,50.72,77096.0,43.2945,43.303,43.1922,43.2263,77096.0
2019-05-09 15:45:00,50.72,50.75,50.58,50.58,118117.0,43.2263,43.2519,43.107,43.107,118117.0
2019-05-09 15:50:00,50.57,50.82,50.56,50.8,277565.0,43.0985,43.3115,43.0899,43.2945,277565.0
2019-05-09 15:55:00,50.8,50.88,50.76,50.84,363589.0,43.2945,43.3627,43.2604,43.3286,363589.0
2019-05-10 09:30:00,50.48,50.7,50.29,50.33,87567.0,43.0218,43.2093,42.8598,42.8939,87567.0
2019-05-10 09:35:00,50.34,50.64,50.29,50.64,27010.0,42.9024,43.1581,42.8598,43.1581,27010.0
2019-05-10 09:40:00,50.63,50.75,50.54,50.57,69375.0,43.1496,43.2519,43.0729,43.0985,69375.0
2019-05-10 09:45:00,50.57,50.75,50.57,50.68,42256.0,43.0985,43.2519,43.0985,43.1922,42256.0
2019-05-10 09:50:00,50.68,50.69,50.4,50.41,37120.0,43.1922,43.2007,42.9536,42.9621,37120.0
2019-05-10 09:55:00,50.42,50.77,50.42,50.65,97130.0,42.9706,43.2689,42.9706,43.1666,97130.0
2019-05-10 10:00:00,50.64,50.68,50.54,50.58,56537.0,43.1581,43.1922,43.0729,43.107,56537.0
2019-05-10 10:05:00,50.58,50.68,50.55,50.65,30271.0,43.107,43.1922,43.0814,43.1666,30271.0
2019-05-10 10:10:00,50.66,50.7,50.51,50.55,58781.0,43.1752,43.2093,43.0473,43.0814,58781.0
2019-05-10 10:15:00,50.55,50.55,50.39,50.45,35656.0,43.0814,43.0814,42.9451,42.9962,35656.0
2019-05-10 10:20:00,50.47,50.51,50.39,50.4,28242.0,43.0132,43.0473,42.9451,42.9536,28242.0
2019-05-10 10:25:00,50.4,50.49,50.38,50.46,26417.0,42.9536,43.0303,42.9365,43.0047,26417.0
2019-05-10 10:30:00,50.45,50.47,50.35,50.41,50412.0,42.9962,43.0132,42.911,42.9621,50412.0
2019-05-10 10:35:00,50.4,50.4,50.25,50.31,71952.0,42.9536,42.9536,42.8257,42.8769,71952.0
2019-05-10 10:40:00,50.3,50.31,50.1,50.25,43582.0,42.8684,42.8769,42.6979,42.8257,43582.0
2019-05-10 10:45:00,50.24,50.35,50.23,50.28,36123.0,42.8172,42.911,42.8087,42.8513,36123.0
2019-05-10 10:50:00,50.28,50.4,50.25,50.39,45924.0,42.8513,42.9536,42.8257,42.9451,45924.0
2019-05-10 10:55:00,50.39,50.44,50.32,50.35,47222.0,42.9451,42.9877,42.8854,42.911,47222.0
2019-05-10 11:00:00,50.34,50.36,50.18,50.27,42899.0,42.9024,42.9195,42.7661,42.8428,42899.0
2019-05-10 11:05:00,50.26,50.34,50.25,50.32,37821.0,42.8343,42.9024,42.8257,42.8854,37821.0
2019-05-10 11:10:00,50.32,50.51,50.32,50.47,33090.0,42.8854,43.0473,42.8854,43.0132,33090.0
2019-05-10 11:15:00,50.46,50.52,50.38,50.52,32993.0,43.0047,43.0559,42.9365,43.0559,32993.0
2019-05-10 11:20:00,50.53,50.59,50.5,50.54,20108.0,43.0644,43.1155,43.0388,43.0729,20108.0
2019-05-10 11:25:00,50.54,50.62,50.46,50.46,27081.0,43.0729,43.1411,43.0047,43.0047,27081.0
2019-05-10 11:30:00,50.46,50.47,50.35,50.36,35122.0,43.0047,43.0132,42.911,42.9195,35122.0
2019-05-10 11:35:00,50.36,50.5,50.35,50.48,48840.0,42.9195,43.0388,42.911,43.0218,48840.0
2019-05-10 11:40:00,50.48,50.49,50.35,50.43,23110.0,43.0218,43.0303,42.911,42.9792,23110.0
2019-05-10 11:45:00,50.42,50.47,50.36,50.38,30673.0,42.9706,43.0132,42.9195,42.9365,30673.0
2019-05-10 11:50:00,50.38,50.49,50.35,50.49,40746.0,42.9365,43.0303,42.911,43.0303,40746.0
2019-05-10 11:55:00,50.46,50.5,50.42,50.46,38288.0,43.0047,43.0388,42.9706,43.0047,38288.0
2019-05-10 12:00:00,50.46,50.61,50.46,50.53,47954.0,43.0047,43.1326,43.0047,43.0644,47954.0
2019-05-10 12:05:00,50.52,50.55,50.44,50.47,21523.0,43.0559,43.0814,42.9877,43.0132,21523.0
2019-05-10 12:10:00,50.47,50.65,50.47,50.58,46251.0,43.0132,43.1666,43.0132,43.107,46251.0
2019-05-10 12:15:00,50.58,50.74,50.57,50.72,36257.0,43.107,43.2434,43.0985,43.2263,36257.0
2019-05-10 12:20:00,50.72,50.93,50.68,50.89,115424.0,43.2263,43.4053,43.1922,43.3712,115424.0
2019-05-10 12:25:00,50.89,51.0,50.87,50.94,49629.0,43.3712,43.4649,43.3541,43.4138,49629.0
2019-05-10 12:30:00,50.94,51.08,50.87,51.06,67010.0,43.4138,43.5331,43.3541,43.5161,67010.0
2019-05-10 12:35:00,51.05,51.14,51.01,51.05,88758.0,43.5075,43.5843,43.4735,43.5075,88758.0
2019-05-10 12:40:00,51.06,51.06,50.9,51.03,41336.0,43.5161,43.5161,43.3797,43.4905,41336.0
2019-05-10 12:45:00,51.01,51.01,50.85,50.88,21416.0,43.4735,43.4735,43.3371,43.3627,21416.0
2019-05-10 12:50:00,50.91,50.98,50.88,50.96,17984.0,43.3882,43.4479,43.3627,43.4308,17984.0
2019-05-10 12:55:00,50.95,51.0,50.92,50.93,58831.0,43.4223,43.4649,43.3968,43.4053,58831.0
2019-05-10 13:00:00,50.93,51.01,50.9,51.01,95968.0,43.4053,43.4735,43.3797,43.4735,95968.0
2019-05-10 13:05:00,51.0,51.03,50.95,51.03,34217.0,43.4649,43.4905,43.4223,43.4905,34217.0
2019-05-10 13:10:00,51.03,51.12,50.94,51.1,45925.0,43.4905,43.5672,43.4138,43.5502,45925.0
2019-05-10 13:15:00,51.1,51.22,51.06,51.19,59989.0,43.5502,43.6524,43.5161,43.6269,59989.0
2019-05-10 13:20:00,51.18,51.3,51.18,51.21,64773.0,43.6183,43.7206,43.6183,43.6439,64773.0
2019-05-10 13:25:00,51.21,51.31,51.21,51.23,48115.0,43.6439,43.7291,43.6439,43.661,48115.0
2019-05-10 13:30:00,51.23,51.25,51.17,51.21,33367.0,43.661,43.678,43.6098,43.6439,33367.0
2019-05-10 13:35:00,51.2,51.22,51.17,51.17,25043.0,43.6354,43.6524,43.6098,43.6098,25043.0
2019-05-10 13:40:00,51.18,51.25,51.16,51.2,29411.0,43.6183,43.678,43.6013,43.6354,29411.0
2019-05-10 13:45:00,51.19,51.28,51.16,51.27,38169.0,43.6269,43.7036,43.6013,43.695,38169.0
2019-05-10 13:50:00,51.28,51.33,51.26,51.3,29071.0,43.7036,43.7462,43.6865,43.7206,29071.0
2019-05-10 13:55:00,51.3,51.31,51.22,51.25,37615.0,43.7206,43.7291,43.6524,43.678,37615.0
2019-05-10 14:00:00,51.25,51.3,51.23,51.29,35428.0,43.678,43.7206,43.661,43.7121,35428.0
2019-05-10 14:05:00,51.3,51.3,51.24,51.27,23114.0,43.7206,43.7206,43.6695,43.695,23114.0
2019-05-10 14:10:00,51.26,51.27,51.14,51.15,34637.0,43.6865,43.695,43.5843,43.5928,34637.0
2019-05-10 14:15:00,51.15,51.15,51.0,51.01,32809.0,43.5928,43.5928,43.4649,43.4735,32809.0
2019-05-10 14:20:00,51.02,51.09,51.01,51.05,25218.0,43.482,43.5416,43.4735,43.5075,25218.0
2019-05-10 14:25:00,51.05,51.09,51.02,51.08,19977.0,43.5075,43.5416,43.482,43.5331,19977.0
2019-05-10 14:30:00,51.09,51.13,51.05,51.1,22690.0,43.5416,43.5757,43.5075,43.5502,22690.0
2019-05-10 14:35:00,51.1,51.18,51.1,51.16,25714.0,43.5502,43.6183,43.5502,43.6013,25714.0
2019-05-10 14:40:00,51.16,51.22,51.16,51.18,25767.0,43.6013,43.6524,43.6013,43.6183,25767.0
2019-05-10 14:45:00,51.17,51.25,51.17,51.24,19589.0,43.6098,43.678,43.6098,43.6695,19589.0
2019-05-10 14:50:00,51.24,51.33,51.24,51.29,38746.0,43.6695,43.7462,43.6695,43.7121,38746.0
2019-05-10 14:55:00,51.29,51.31,51.2,51.22,25727.0,43.7121,43.7291,43.6354,43.6524,25727.0
2019-05-10 15:00:00,51.22,51.31,51.22,51.31,37018.0,43.6524,43.7291,43.6524,43.7291,37018.0
2019-05-10 15:05:00,51.31,51.33,51.23,51.25,29112.0,43.7291,43.7462,43.661,43.678,29112.0
2019-05-10 15:10:00,51.25,51.34,51.24,51.34,36321.0,43.678,43.7547,43.6695,43.7547,36321.0
2019-05-10 15:15:00,51.34,51.49,51.32,51.48,67635.0,43.7547,43.8825,43.7377,43.874,67635.0
2019-05-10 15:20:00,51.48,51.52,51.45,51.48,58723.0,43.874,43.9081,43.8485,43.874,58723.0
2019-05-10 15:25:00,51.48,51.55,51.46,51.52,108595.0,43.874,43.9337,43.857,43.9081,108595.0
2019-05-10 15:30:00,51.52,51.58,51.45,51.46,110208.0,43.9081,43.9592,43.8485,43.857,110208.0
2019-05-10 15:35:00,51.45,51.5,51.4,51.43,91030.0,43.8485,43.8911,43.8058,43.8314,91030.0
2019-05-10 15:40:00,51.44,51.46,51.36,51.4,304376.0,43.8399,43.857,43.7717,43.8058,304376.0
2019-05-10 15:45:00,51.4,51.55,51.39,51.43,392022.0,43.8058,43.9337,43.7973,43.8314,392022.0
2019-05-10 15:50:00,51.42,51.52,51.41,51.5,253060.0,43.8229,43.9081,43.8144,43.8911,253060.0
2019-05-10 15:55:00,51.49,51.67,51.45,51.64,429529.0,43.8825,44.0359,43.8485,44.0104,429529.0
2019-05-13 09:30:00,50.98,51.21,50.78,51.0,115078.0,43.4479,43.6439,43.2774,43.4649,115078.0
2019-05-13 09:35:00,50.96,51.25,50.96,51.22,62530.0,43.4308,43.678,43.4308,43.6524,62530.0
2019-05-13 09:40:00,51.2,51.28,51.1,51.12,97233.0,43.6354,43.7036,43.5502,43.5672,97233.0
2019-05-13 09:45:00,51.09,51.11,50.99,51.0,62567.0,43.5416,43.5587,43.4564,43.4649,62567.0
2019-05-13 09:50:00,51.0,51.0,50.74,50.75,60088.0,43.4649,43.4649,43.2434,43.2519,60088.0
2019-05-13 09:55:00,50.76,50.88,50.74,50.81,55282.0,43.2604,43.3627,43.2434,43.303,55282.0
2019-05-13 10:00:00,50.8,50.81,50.68,50.7,91636.0,43.2945,43.303,43.1922,43.2093,91636.0
2019-05-13 10:05:00,50.68,50.74,50.62,50.7,83687.0,43.1922,43.2434,43.1411,43.2093,83687.0
2019-05-13 10:10:00,50.7,50.74,50.63,50.73,94159.0,43.2093,43.2434,43.1496,43.2348,94159.0
2019-05-13 10:15:00,50.73,50.74,50.61,50.61,53924.0,43.2348,43.2434,43.1326,43.1326,53924.0
2019-05-13 10:20:00,50.61,50.62,50.47,50.57,105467.0,43.1326,43.1411,43.0132,43.0985,105467.0
2019-05-13 10:25:00,50.57,50.63,50.53,50.59,104103.0,43.0985,43.1496,43.0644,43.1155,104103.0
2019-05-13 10:30:00,50.6,50.63,50.49,50.59,62669.0,43.124,43.1496,43.0303,43.1155,62669.0
2019-05-13 10:35:00,50.59,50.77,50.59,50.76,90148.0,43.1155,43.2689,43.1155,43.2604,90148.0
2019-05-13 10:40:00,50.77,50.81,50.71,50.76,103432.0,43.2689,43.303,43.2178,43.2604,103432.0
2019-05-13 10:45:00,50.76,50.77,50.6,50.64,53020.0,43.2604,43.2689,43.124,43.1581,53020.0
2019-05-13 10:50:00,50.62,50.63,50.44,50.45,49357.0,43.1411,43.1496,42.9877,42.9962,49357.0
2019-05-13 10:55:00,50.45,50.61,50.42,50.61,53918.0,42.9962,43.1326,42.9706,43.1326,53918.0
2019-05-13 11:00:00,50.61,50.66,50.48,50.52,62776.0,43.1326,43.1752,43.0218,43.0559,62776.0
2019-05-13 11:05:00,50.51,50.71,50.5,50.65,26987.0,43.0473,43.2178,43.0388,43.1666,26987.0
2019-05-13 11:10:00,50.64,50.68,50.59,50.68,29244.0,43.1581,43.1922,43.1155,43.1922,29244.0
2019-05-13 11:15:00,50.69,50.69,50.48,50.52,29964.0,43.2007,43.2007,43.0218,43.0559,29964.0
2019-05-13 11:20:00,50.52,50.67,50.51,50.6,21814.0,43.0559,43.1837,43.0473,43.124,21814.0
2019-05-13 11:25:00,50.62,50.64,50.54,50.54,22003.0,43.1411,43.1581,43.0729,43.0729,22003.0
2019-05-13 11:30:00,50.54,50.63,50.5,50.61,34046.0,43.0729,43.1496,43.0388,43.1326,34046.0
2019-05-13 11:35:00,50.61,50.63,50.56,50.58,26584.0,43.1326,43.1496,43.0899,43.107,26584.0
2019-05-13 11:40:00,50.58,50.62,50.53,50.54,30653.0,43.107,43.1411,43.0644,43.0729,30653.0
2019-05-13 11:45:00,50.56,50.63,50.56,50.62,19306.0,43.0899,43.1496,43.0899,43.1411,19306.0
2019-05-13 11:50:00,50.62,50.66,50.56,50.63,28871.0,43.1411,43.1752,43.0899,43.1496,28871.0
2019-05-13 11:55:00,50.62,50.77,50.62,50.77,31203.0,43.1411,43.2689,43.1411,43.2689,31203.0
2019-05-13 12:00:00,50.78,50.78,50.66,50.69,27112.0,43.2774,43.2774,43.1752,43.2007,27112.0
2019-05-13 12:05:00,50.69,50.73,50.6,50.64,42198.0,43.2007,43.2348,43.124,43.1581,42198.0
2019-05-13 12:10:00,50.64,50.68,50.6,50.61,21824.0,43.1581,43.1922,43.124,43.1326,21824.0
2019-05-13 12:15:00,50.63,50.63,50.54,50.61,23623.0,43.1496,43.1496,43.0729,43.1326,23623.0
2019-05-13 12:20:00,50.62,50.62,50.52,50.55,27693.0,43.1411,43.1411,43.0559,43.0814,27693.0
2019-05-13 12:25:00,50.53,50.54,50.45,50.52,27077.0,43.0644,43.0729,42.9962,43.0559,27077.0
2019-05-13 12:30:00,50.52,50.53,50.44,50.45,22005.0,43.0559,43.0644,42.9877,42.9962,22005.0
2019-05-13 12:35:00,50.43,50.5,50.43,50.44,30483.0,42.9792,43.0388,42.9792,42.9877,30483.0
2019-05-13 12:40:00,50.44,50.44,50.39,50.39,28504.0,42.9877,42.9877,42.9451,42.9451,28504.0
2019-05-13 12:45:00,50.4,50.5,50.39,50.46,26488.0,42.9536,43.0388,42.9451,43.0047,26488.0
2019-05-13 12:50:00,50.47,50.47,50.37,50.4,32254.0,43.0132,43.0132,42.928,42.9536,32254.0
2019-05-13 12:55:00,50.39,50.4,50.24,50.27,49218.0,42.9451,42.9536,42.8172,42.8428,49218.0
2019-05-13 13:00:00,50.27,50.3,50.22,50.22,36158.0,42.8428,42.8684,42.8002,42.8002,36158.0
2019-05-13 13:05:00,50.22,50.31,50.21,50.23,48791.0,42.8002,42.8769,42.7917,42.8087,48791.0
2019-05-13 13:10:00,50.22,50.26,50.2,50.22,27013.0,42.8002,42.8343,42.7831,42.8002,27013.0
2019-05-13 13:15:00,50.22,50.23,50.14,50.15,73539.0,42.8002,42.8087,42.732,42.7405,73539.0
2019-05-13 13:20:00,50.15,50.16,50.07,50.14,41306.0,42.7405,42.749,42.6723,42.732,41306.0
2019-05-13 13:25:00,50.14,50.2,50.07,50.08,30190.0,42.732,42.7831,42.6723,42.6809,30190.0
2019-05-13 13:30:00,50.08,50.23,50.07,50.21,21663.0,42.6809,42.8087,42.6723,42.7917,21663.0
2019-05-13 13:35:00,50.23,50.5,50.21,50.5,129785.0,42.8087,43.0388,42.7917,43.0388,129785.0
2019-05-13 13:40:00,50.5,50.53,50.44,50.46,42219.0,43.0388,43.0644,42.9877,43.0047,42219.0
2019-05-13 13:45:00,50.46,50.48,50.39,50.46,27656.0,43.0047,43.0218,42.9451,43.0047,27656.0
2019-05-13 13:50:00,50.45,50.49,50.41,50.49,14546.0,42.9962,43.0303,42.9621,43.0303,14546.0
2019-05-13 13:55:00,50.51,50.56,50.49,50.5,47883.0,43.0473,43.0899,43.0303,43.0388,47883.0
2019-05-13 14:00:00,50.5,50.58,50.47,50.58,35227.0,43.0388,43.107,43.0132,43.107,35227.0
2019-05-13 14:05:00,50.58,50.67,50.54,50.55,42196.0,43.107,43.1837,43.0729,43.0814,42196.0
2019-05-13 14:10:00,50.54,50.55,50.45,50.47,48388.0,43.0729,43.0814,42.9962,43.0132,48388.0
2019-05-13 14:15:00,50.47,50.55,50.46,50.52,42595.0,43.0132,43.0814,43.0047,43.0559,42595.0
2019-05-13 14:20:00,50.53,50.6,50.5,50.57,40402.0,43.0644,43.124,43.0388,43.0985,40402.0
2019-05-13 14:25:00,50.59,50.76,50.58,50.68,74445.0,43.1155,43.2604,43.107,43.1922,74445.0
2019-05-13 14:30:00,50.69,50.7,50.6,50.64,19248.0,43.2007,43.2093,43.124,43.1581,19248.0
2019-05-13 14:35:00,50.63,50.72,50.6,50.71,15352.0,43.1496,43.2263,43.124,43.2178,15352.0
2019-05-13 14:40:00,50.7,50.71,50.55,50.58,27877.0,43.2093,43.2178,43.0814,43.107,27877.0
2019-05-13 14:45:00,50.59,50.75,50.58,50.73,33189.0,43.1155,43.2519,43.107,43.2348,33189.0
2019-05-13 14:50:00,50.74,50.83,50.73,50.78,23420.0,43.2434,43.3201,43.2348,43.2774,23420.0
2019-05-13 14:55:00,50.77,50.81,50.7,50.71,35075.0,43.2689,43.303,43.2093,43.2178,35075.0
2019-05-13 15:00:00,50.69,50.78,50.64,50.66,22511.0,43.2007,43.2774,43.1581,43.1752,22511.0
2019-05-13 15:05:00,50.67,50.78,50.67,50.69,28653.0,43.1837,43.2774,43.1837,43.2007,28653.0
2019-05-13 15:10:00,50.69,50.77,50.69,50.76,92702.0,43.2007,43.2689,43.2007,43.2604,92702.0
2019-05-13 15:15:00,50.76,50.79,50.73,50.78,79024.0,43.2604,43.286,43.2348,43.2774,79024.0
2019-05-13 15:20:00,50.79,50.79,50.69,50.7,84452.0,43.286,43.286,43.2007,43.2093,84452.0
2019-05-13 15:25:00,50.7,50.7,50.62,50.64,96203.0,43.2093,43.2093,43.1411,43.1581,96203.0
2019-05-13 15:30:00,50.63,50.63,50.54,50.59,115584.0,43.1496,43.1496,43.0729,43.1155,115584.0
2019-05-13 15:35:00,50.6,50.66,50.58,50.6,103860.0,43.124,43.1752,43.107,43.124,103860.0
2019-05-13 15:40:00,50.61,50.64,50.54,50.57,124671.0,43.1326,43.1581,43.0729,43.0985,124671.0
2019-05-13 15:45:00,50.57,50.75,50.56,50.74,146034.0,43.0985,43.2519,43.0899,43.2434,146034.0
2019-05-13 15:50:00,50.74,50.78,50.69,50.77,248376.0,43.2434,43.2774,43.2007,43.2689,248376.0
2019-05-13 15:55:00,50.77,50.81,50.72,50.72,442387.0,43.2689,43.303,43.2263,43.2263,442387.0
2019-05-14 09:30:00,50.73,51.09,50.73,51.06,273586.0,43.2348,43.5416,43.2348,43.5161,273586.0
2019-05-14 09:35:00,51.07,51.1,50.97,51.01,60161.0,43.5246,43.5502,43.4394,43.4735,60161.0
2019-05-14 09:40:00,51.01,51.01,50.88,50.98,18313.0,43.4735,43.4735,43.3627,43.4479,18313.0
2019-05-14 09:45:00,51.0,51.06,50.93,50.99,19725.0,43.4649,43.5161,43.4053,43.4564,19725.0
2019-05-14 09:50:00,51.0,51.17,50.98,51.07,113725.0,43.4649,43.6098,43.4479,43.5246,113725.0
2019-05-14 09:55:00,51.07,51.26,51.06,51.23,147044.0,43.5246,43.6865,43.5161,43.661,147044.0
2019-05-14 10:00:00,51.24,51.35,51.14,51.34,45658.0,43.6695,43.7632,43.5843,43.7547,45658.0
2019-05-14 10:05:00,51.35,51.41,51.28,51.41,45669.0,43.7632,43.8144,43.7036,43.8144,45669.0
2019-05-14 10:10:00,51.43,51.52,51.4,51.51,109430.0,43.8314,43.9081,43.8058,43.8996,109430.0
2019-05-14 10:15:00,51.51,51.59,51.46,51.55,76462.0,43.8996,43.9678,43.857,43.9337,76462.0
2019-05-14 10:20:00,51.54,51.62,51.49,51.55,67702.0,43.9252,43.9933,43.8825,43.9337,67702.0
2019-05-14 10:25:00,51.55,51.57,51.47,51.49,22753.0,43.9337,43.9507,43.8655,43.8825,22753.0
2019-05-14 10:30:00,51.5,51.54,51.47,51.5,25235.0,43.8911,43.9252,43.8655,43.8911,25235.0
2019-05-14 10:35:00,51.5,51.55,51.48,51.53,44235.0,43.8911,43.9337,43.874,43.9166,44235.0
2019-05-14 10:40:00,51.52,51.55,51.49,51.54,21966.0,43.9081,43.9337,43.8825,43.9252,21966.0
2019-05-14 10:45:00,51.53,51.57,51.5,51.5,18916.0,43.9166,43.9507,43.8911,43.8911,18916.0
2019-05-14 10:50:00,51.51,51.51,51.4,51.43,27644.0,43.8996,43.8996,43.8058,43.8314,27644.0
2019-05-14 10:55:00,51.42,51.5,51.39,51.46,60967.0,43.8229,43.8911,43.7973,43.857,60967.0
2019-05-14 11:00:00,51.47,51.5,51.44,51.47,19163.0,43.8655,43.8911,43.8399,43.8655,19163.0
2019-05-14 11:05:00,51.48,51.64,51.48,51.59,48470.0,43.874,44.0104,43.874,43.9678,48470.0
2019-05-14 11:10:00,51.59,51.75,51.59,51.72,128860.0,43.9678,44.1041,43.9678,44.0786,128860.0
2019-05-14 11:15:00,51.72,51.74,51.65,51.67,49819.0,44.0786,44.0956,44.0189,44.0359,49819.0
2019-05-14 11:20:00,51.67,51.81,51.67,51.77,83461.0,44.0359,44.1553,44.0359,44.1212,83461.0
2019-05-14 11:25:00,51.77,51.8,51.71,51.73,25494.0,44.1212,44.1467,44.07,44.0871,25494.0
2019-05-14 11:30:00,51.73,51.77,51.7,51.74,52862.0,44.0871,44.1212,44.0615,44.0956,52862.0
2019-05-14 11:35:00,51.73,51.77,51.71,51.72,32994.0,44.0871,44.1212,44.07,44.0786,32994.0
2019-05-14 11:40:00,51.73,51.76,51.68,51.7,35589.0,44.0871,44.1126,44.0445,44.0615,35589.0
2019-05-14 11:45:00,51.7,51.72,51.68,51.71,29171.0,44.0615,44.0786,44.0445,44.07,29171.0
2019-05-14 11:50:00,51.71,51.75,51.67,51.73,58092.0,44.07,44.1041,44.0359,44.0871,58092.0
2019-05-14 11:55:00,51.72,51.76,51.69,51.71,63860.0,44.0786,44.1126,44.053,44.07,63860.0
2019-05-14 12:00:00,51.71,51.72,51.66,51.68,30428.0,44.07,44.0786,44.0274,44.0445,30428.0
2019-05-14 12:05:00,51.69,51.69,51.64,51.68,69694.0,44.053,44.053,44.0104,44.0445,69694.0
2019-05-14 12:10:00,51.68,51.72,51.67,51.69,48462.0,44.0445,44.0786,44.0359,44.053,48462.0
2019-05-14 12:15:00,51.68,51.71,51.67,51.67,36190.0,44.0445,44.07,44.0359,44.0359,36190.0
2019-05-14 12:20:00,51.67,51.72,51.67,51.69,37821.0,44.0359,44.0786,44.0359,44.053,37821.0
2019-05-14 12:25:00,51.68,51.71,51.66,51.66,38467.0,44.0445,44.07,44.0274,44.0274,38467.0
2019-05-14 12:30:00,51.67,51.71,51.62,51.7,87236.0,44.0359,44.07,43.9933,44.0615,87236.0
2019-05-14 12:35:00,51.69,51.71,51.66,51.67,31500.0,44.053,44.07,44.0274,44.0359,31500.0
2019-05-14 12:40:00,51.67,51.69,51.64,51.66,76329.0,44.0359,44.053,44.0104,44.0274,76329.0
2019-05-14 12:45:00,51.67,51.71,51.64,51.69,38719.0,44.0359,44.07,44.0104,44.053,38719.0
2019-05-14 12:50:00,51.69,51.74,51.68,51.73,19421.0,44.053,44.0956,44.0445,44.0871,19421.0
2019-05-14 12:55:00,51.73,51.74,51.7,51.7,22065.0,44.0871,44.0956,44.0615,44.0615,22065.0
2019-05-14 13:00:00,51.71,51.77,51.69,51.76,79553.0,44.07,44.1212,44.053,44.1126,79553.0
2019-05-14 13:05:00,51.76,51.76,51.71,51.75,28686.0,44.1126,44.1126,44.07,44.1041,28686.0
2019-05-14 13:10:00,51.75,51.87,51.74,51.86,182254.0,44.1041,44.2064,44.0956,44.1979,182254.0
2019-05-14 13:15:00,51.86,51.87,51.75,51.76,145582.0,44.1979,44.2064,44.1041,44.1126,145582.0
2019-05-14 13:20:00,51.76,51.87,51.76,51.87,20523.0,44.1126,44.2064,44.1126,44.2064,20523.0
2019-05-14 13:25:00,51.87,51.87,51.82,51.84,32778.0,44.2064,44.2064,44.1638,44.1808,32778.0
2019-05-14 13:30:00,51.84,51.87,51.84,51.86,26828.0,44.1808,44.2064,44.1808,44.1979,26828.0
2019-05-14 13:35:00,51.85,51.86,51.75,51.78,28958.0,44.1894,44.1979,44.1041,44.1297,28958.0
2019-05-14 13:40:00,51.78,51.8,51.69,51.7,20519.0,44.1297,44.1467,44.053,44.0615,20519.0
2019-05-14 13:45:00,51.69,51.71,51.66,51.69,20529.0,44.053,44.07,44.0274,44.053,20529.0
2019-05-14 13:50:00,51.69,51.75,51.69,51.73,99668.0,44.053,44.1041,44.053,44.0871,99668.0
2019-05-14 13:55:00,51.74,51.75,51.69,51.7,43429.0,44.0956,44.1041,44.053,44.0615,43429.0
2019-05-14 14:00:00,51.7,51.71,51.56,51.56,52801.0,44.0615,44.07,43.9422,43.9422,52801.0
2019-05-14 14:05:00,51.56,51.62,51.5,51.62,42985.0,43.9422,43.9933,43.8911,43.9933,42985.0
2019-05-14 14:10:00,51.62,51.63,51.58,51.63,16595.0,43.9933,44.0019,43.9592,44.0019,16595.0
2019-05-14 14:15:00,51.63,51.72,51.62,51.68,120662.0,44.0019,44.0786,43.9933,44.0445,120662.0
2019-05-14 14:20:00,51.68,51.72,51.67,51.7,33675.0,44.0445,44.0786,44.0359,44.0615,33675.0
2019-05-14 14:25:00,51.69,51.74,51.66,51.71,22387.0,44.053,44.0956,44.0274,44.07,22387.0
2019-05-14 14:30:00,51.71,51.73,51.67,51.73,29367.0,44.07,44.0871,44.0359,44.0871,29367.0
2019-05-14 14:35:00,51.73,51.74,51.68,51.69,19432.0,44.0871,44.0956,44.0445,44.053,19432.0
2019-05-14 14:40:00,51.68,51.71,51.68,51.69,34015.0,44.0445,44.07,44.0445,44.053,34015.0
2019-05-14 14:45:00,51.68,51.69,51.56,51.59,46671.0,44.0445,44.053,43.9422,43.9678,46671.0
2019-05-14 14:50:00,51.59,51.6,51.53,51.54,44933.0,43.9678,43.9763,43.9166,43.9252,44933.0
2019-05-14 14:55:00,51.54,51.59,51.53,51.58,27838.0,43.9252,43.9678,43.9166,43.9592,27838.0
2019-05-14 15:00:00,51.58,51.69,51.56,51.67,42494.0,43.9592,44.053,43.9422,44.0359,42494.0
2019-05-14 15:05:00,51.67,51.7,51.62,51.69,41390.0,44.0359,44.0615,43.9933,44.053,41390.0
2019-05-14 15:10:00,51.7,51.7,51.59,51.63,30781.0,44.0615,44.0615,43.9678,44.0019,30781.0
2019-05-14 15:15:00,51.63,51.67,51.61,51.67,30454.0,44.0019,44.0359,43.9848,44.0359,30454.0
2019-05-14 15:20:00,51.66,51.69,51.61,51.66,50639.0,44.0274,44.053,43.9848,44.0274,50639.0
2019-05-14 15:25:00,51.66,51.67,51.59,51.59,49850.0,44.0274,44.0359,43.9678,43.9678,49850.0
2019-05-14 15:30:00,51.59,51.6,51.43,51.45,89942.0,43.9678,43.9763,43.8314,43.8485,89942.0
2019-05-14 15:35:00,51.45,51.55,51.43,51.54,187595.0,43.8485,43.9337,43.8314,43.9252,187595.0
2019-05-14 15:40:00,51.54,51.62,51.53,51.57,97345.0,43.9252,43.9933,43.9166,43.9507,97345.0
2019-05-14 15:45:00,51.56,51.56,51.46,51.47,170759.0,43.9422,43.9422,43.857,43.8655,170759.0
2019-05-14 15:50:00,51.47,51.48,51.41,51.46,266991.0,43.8655,43.874,43.8144,43.857,266991.0
2019-05-14 15:55:00,51.46,51.52,51.45,51.5,394440.0,43.857,43.9081,43.8485,43.8911,394440.0
2019-05-15 09:30:00,51.08,51.13,50.81,51.09,114322.0,43.5331,43.5757,43.303,43.5416,114322.0
2019-05-15 09:35:00,51.08,51.22,51.02,51.18,55908.0,43.5331,43.6524,43.482,43.6183,55908.0
2019-05-15 09:40:00,51.18,51.18,50.97,51.08,42201.0,43.6183,43.6183,43.4394,43.5331,42201.0
2019-05-15 09:45:00,51.08,51.26,51.08,51.23,43876.0,43.5331,43.6865,43.5331,43.661,43876.0
2019-05-15 09:50:00,51.22,51.28,51.15,51.26,88068.0,43.6524,43.7036,43.5928,43.6865,88068.0
2019-05-15 09:55:00,51.26,51.39,51.21,51.35,54846.0,43.6865,43.7973,43.6439,43.7632,54846.0
2019-05-15 10:00:00,51.35,51.35,51.11,51.11,90956.0,43.7632,43.7632,43.5587,43.5587,90956.0
2019-05-15 10:05:00,51.12,51.21,51.1,51.17,86758.0,43.5672,43.6439,43.5502,43.6098,86758.0
2019-05-15 10:10:00,51.18,51.33,50.95,51.33,175265.0,43.6183,43.7462,43.4223,43.7462,175265.0
2019-05-15 10:15:00,51.33,51.39,51.17,51.26,64302.0,43.7462,43.7973,43.6098,43.6865,64302.0
2019-05-15 10:20:00,51.27,51.39,51.26,51.36,65055.0,43.695,43.7973,43.6865,43.7717,65055.0
2019-05-15 10:25:00,51.35,51.54,51.34,51.54,67947.0,43.7632,43.9252,43.7547,43.9252,67947.0
2019-05-15 10:30:00,51.53,51.68,51.53,51.62,68473.0,43.9166,44.0445,43.9166,43.9933,68473.0
2019-05-15 10:35:00,51.62,51.65,51.53,51.54,32945.0,43.9933,44.0189,43.9166,43.9252,32945.0
2019-05-15 10:40:00,51.55,51.66,51.55,51.61,39970.0,43.9337,44.0274,43.9337,43.9848,39970.0
2019-05-15 10:45:00,51.61,51.69,51.59,51.69,85810.0,43.9848,44.053,43.9678,44.053,85810.0
2019-05-15 10:50:00,51.68,51.82,51.65,51.81,83927.0,44.0445,44.1638,44.0189,44.1553,83927.0
2019-05-15 10:55:00,51.82,51.9,51.82,51.9,173510.0,44.1638,44.232,44.1638,44.232,173510.0
2019-05-15 11:00:00,51.9,51.91,51.7,51.71,74830.0,44.232,44.2405,44.0615,44.07,74830.0
2019-05-15 11:05:00,51.71,51.8,51.68,51.8,22954.0,44.07,44.1467,44.0445,44.1467,22954.0
2019-05-15 11:10:00,51.79,51.89,51.78,51.85,32819.0,44.1382,44.2234,44.1297,44.1894,32819.0
2019-05-15 11:15:00,51.84,51.9,51.81,51.9,31060.0,44.1808,44.232,44.1553,44.232,31060.0
2019-05-15 11:20:00,51.89,52.08,51.88,52.02,189167.0,44.2234,44.3854,44.2149,44.3342,189167.0
2019-05-15 11:25:00,52.02,52.17,52.0,52.15,67342.0,44.3342,44.4621,44.3172,44.445,67342.0
2019-05-15 11:30:00,52.15,52.18,51.95,52.03,57128.0,44.445,44.4706,44.2746,44.3428,57128.0
2019-05-15 11:35:00,52.03,52.13,52.01,52.04,78595.0,44.3428,44.428,44.3257,44.3513,78595.0
2019-05-15 11:40:00,52.04,52.13,52.01,52.09,50127.0,44.3513,44.428,44.3257,44.3939,50127.0
2019-05-15 11:45:00,52.1,52.1,51.99,52.03,30982.0,44.4024,44.4024,44.3087,44.3428,30982.0
2019-05-15 11:50:00,52.04,52.07,51.95,52.01,81255.0,44.3513,44.3768,44.2746,44.3257,81255.0
2019-05-15 11:55:00,52.01,52.04,51.96,51.98,38022.0,44.3257,44.3513,44.2831,44.3001,38022.0
2019-05-15 12:00:00,51.98,52.02,51.96,51.99,72503.0,44.3001,44.3342,44.2831,44.3087,72503.0
2019-05-15 12:05:00,52.0,52.04,51.99,52.04,85023.0,44.3172,44.3513,44.3087,44.3513,85023.0
2019-05-15 12:10:00,52.0,52.0,51.89,51.93,77770.0,44.3172,44.3172,44.2234,44.2575,77770.0
2019-05-15 12:15:00,51.93,51.93,51.84,51.85,26094.0,44.2575,44.2575,44.1808,44.1894,26094.0
2019-05-15 12:20:00,51.84,51.92,51.83,51.83,22627.0,44.1808,44.249,44.1723,44.1723,22627.0
2019-05-15 12:25:00,51.82,51.89,51.82,51.89,16461.0,44.1638,44.2234,44.1638,44.2234,16461.0
2019-05-15 12:30:00,51.9,51.95,51.88,51.92,14930.0,44.232,44.2746,44.2149,44.249,14930.0
2019-05-15 12:35:00,51.91,51.93,51.88,51.91,23883.0,44.2405,44.2575,44.2149,44.2405,23883.0
2019-05-15 12:40:00,51.91,52.0,51.9,51.97,86228.0,44.2405,44.3172,44.232,44.2916,86228.0
2019-05-15 12:45:00,51.97,51.99,51.91,51.96,28422.0,44.2916,44.3087,44.2405,44.2831,28422.0
2019-05-15 12:50:00,51.96,51.97,51.91,51.96,111000.0,44.2831,44.2916,44.2405,44.2831,111000.0
2019-05-15 12:55:00,51.96,51.96,51.86,51.95,61118.0,44.2831,44.2831,44.1979,44.2746,61118.0
2019-05-15 13:00:00,51.95,52.0,51.94,51.98,72061.0,44.2746,44.3172,44.2661,44.3001,72061.0
2019-05-15 13:05:00,51.98,52.01,51.94,51.95,46596.0,44.3001,44.3257,44.2661,44.2746,46596.0
2019-05-15 13:10:00,51.96,51.99,51.94,51.96,39519.0,44.2831,44.3087,44.2661,44.2831,39519.0
2019-05-15 13:15:00,51.95,51.97,51.88,51.89,34089.0,44.2746,44.2916,44.2149,44.2234,34089.0
2019-05-15 13:20:00,51.89,51.91,51.84,51.86,32903.0,44.2234,44.2405,44.1808,44.1979,32903.0
2019-05-15 13:25:00,51.87,51.92,51.86,51.91,63772.0,44.2064,44.249,44.1979,44.2405,63772.0
2019-05-15 13:30:00,51.92,51.99,51.92,51.99,15854.0,44.249,44.3087,44.249,44.3087,15854.0
2019-05-15 13:35:00,52.0,52.01,51.93,51.96,17834.0,44.3172,44.3257,44.2575,44.2831,17834.0
2019-05-15 13:40:00,51.96,51.96,51.9,51.92,20934.0,44.2831,44.2831,44.232,44.249,20934.0
2019-05-15 13:45:00,51.92,51.99,51.92,51.98,16924.0,44.249,44.3087,44.249,44.3001,16924.0
2019-05-15 13:50:00,51.98,51.98,51.92,51.95,17479.0,44.3001,44.3001,44.249,44.2746,17479.0
2019-05-15 13:55:00,51.95,52.04,51.95,52.02,43749.0,44.2746,44.3513,44.2746,44.3342,43749.0
2019-05-15 14:00:00,52.02,52.03,51.97,51.98,11539.0,44.3342,44.3428,44.2916,44.3001,11539.0
2019-05-15 14:05:00,51.98,52.0,51.95,51.97,17202.0,44.3001,44.3172,44.2746,44.2916,17202.0
2019-05-15 14:10:00,51.97,51.99,51.95,51.97,27149.0,44.2916,44.3087,44.2746,44.2916,27149.0
2019-05-15 14:15:00,51.96,51.98,51.93,51.95,22230.0,44.2831,44.3001,44.2575,44.2746,22230.0
2019-05-15 14:20:00,51.96,51.97,51.93,51.97,29696.0,44.2831,44.2916,44.2575,44.2916,29696.0
2019-05-15 14:25:00,51.97,51.97,51.92,51.95,28909.0,44.2916,44.2916,44.249,44.2746,28909.0
2019-05-15 14:30:00,51.95,51.97,51.92,51.95,47358.0,44.2746,44.2916,44.249,44.2746,47358.0
2019-05-15 14:35:00,51.94,51.96,51.93,51.95,39276.0,44.2661,44.2831,44.2575,44.2746,39276.0
2019-05-15 14:40:00,51.94,51.98,51.94,51.97,40634.0,44.2661,44.3001,44.2661,44.2916,40634.0
2019-05-15 14:45:00,51.98,52.04,51.96,51.99,80017.0,44.3001,44.3513,44.2831,44.3087,80017.0
2019-05-15 14:50:00,52.0,52.0,51.88,51.89,49051.0,44.3172,44.3172,44.2149,44.2234,49051.0
2019-05-15 14:55:00,51.89,51.92,51.86,51.9,39595.0,44.2234,44.249,44.1979,44.232,39595.0
2019-05-15 15:00:00,51.9,51.95,51.89,51.92,49884.0,44.232,44.2746,44.2234,44.249,49884.0
2019-05-15 15:05:00,51.93,51.94,51.88,51.89,32154.0,44.2575,44.2661,44.2149,44.2234,32154.0
2019-05-15 15:10:00,51.88,51.92,51.83,51.87,31711.0,44.2149,44.249,44.1723,44.2064,31711.0
2019-05-15 15:15:00,51.87,51.94,51.86,51.93,70249.0,44.2064,44.2661,44.1979,44.2575,70249.0
2019-05-15 15:20:00,51.94,51.98,51.93,51.97,55606.0,44.2661,44.3001,44.2575,44.2916,55606.0
2019-05-15 15:25:00,51.98,51.99,51.96,51.98,39545.0,44.3001,44.3087,44.2831,44.3001,39545.0
2019-05-15 15:30:00,51.97,52.01,51.94,51.96,56737.0,44.2916,44.3257,44.2661,44.2831,56737.0
2019-05-15 15:35:00,51.97,52.02,51.92,52.01,115720.0,44.2916,44.3342,44.249,44.3257,115720.0
2019-05-15 15:40:00,52.0,52.05,51.95,51.98,141152.0,44.3172,44.3598,44.2746,44.3001,141152.0
2019-05-15 15:45:00,51.98,51.98,51.94,51.96,95839.0,44.3001,44.3001,44.2661,44.2831,95839.0
2019-05-15 15:50:00,51.95,51.97,51.91,51.95,126374.0,44.2746,44.2916,44.2405,44.2746,126374.0
2019-05-15 15:55:00,51.96,51.97,51.85,51.86,291233.0,44.2831,44.2916,44.1894,44.1979,291233.0
2019-05-16 09:30:00,51.96,52.44,51.96,52.4,117136.0,44.2831,44.6922,44.2831,44.6581,117136.0
2019-05-16 09:35:00,52.41,52.53,52.32,52.39,124054.0,44.6666,44.7689,44.5899,44.6496,124054.0
2019-05-16 09:40:00,52.43,52.59,52.4,52.59,53011.0,44.6837,44.82,44.6581,44.82,53011.0
2019-05-16 09:45:00,52.59,52.72,52.57,52.61,115475.0,44.82,44.9308,44.803,44.8371,115475.0
2019-05-16 09:50:00,52.6,52.63,52.47,52.59,128765.0,44.8285,44.8541,44.7177,44.82,128765.0
2019-05-16 09:55:00,52.59,52.73,52.59,52.72,61031.0,44.82,44.9393,44.82,44.9308,61031.0
2019-05-16 10:00:00,52.72,52.81,52.71,52.8,113945.0,44.9308,45.0075,44.9223,44.999,113945.0
2019-05-16 10:05:00,52.8,52.86,52.8,52.86,54897.0,44.999,45.0501,44.999,45.0501,54897.0
2019-05-16 10:10:00,52.85,52.86,52.66,52.67,64069.0,45.0416,45.0501,44.8797,44.8882,64069.0
2019-05-16 10:15:00,52.66,52.7,52.62,52.7,44693.0,44.8797,44.9138,44.8456,44.9138,44693.0
2019-05-16 10:20:00,52.7,52.84,52.69,52.84,83320.0,44.9138,45.0331,44.9052,45.0331,83320.0
2019-05-16 10:25:00,52.83,52.97,52.77,52.96,184850.0,45.0246,45.1439,44.9734,45.1354,184850.0
2019-05-16 10:30:00,52.95,52.96,52.7,52.71,136772.0,45.1268,45.1354,44.9138,44.9223,136772.0
2019-05-16 10:35:00,52.7,52.7,52.53,52.56,92012.0,44.9138,44.9138,44.7689,44.7945,92012.0
2019-05-16 10:40:00,52.56,52.78,52.56,52.72,31246.0,44.7945,44.9819,44.7945,44.9308,31246.0
2019-05-16 10:45:00,52.71,52.71,52.59,52.63,58794.0,44.9223,44.9223,44.82,44.8541,58794.0
2019-05-16 10:50:00,52.63,52.66,52.54,52.64,30106.0,44.8541,44.8797,44.7774,44.8626,30106.0
2019-05-16 10:55:00,52.64,52.68,52.61,52.68,29735.0,44.8626,44.8967,44.8371,44.8967,29735.0
2019-05-16 11:00:00,52.67,52.67,52.53,52.54,43880.0,44.8882,44.8882,44.7689,44.7774,43880.0
2019-05-16 11:05:00,52.54,52.54,52.46,52.49,39186.0,44.7774,44.7774,44.7092,44.7348,39186.0
2019-05-16 11:10:00,52.5,52.61,52.48,52.61,17925.0,44.7433,44.8371,44.7263,44.8371,17925.0
2019-05-16 11:15:00,52.61,52.63,52.56,52.63,29432.0,44.8371,44.8541,44.7945,44.8541,29432.0
2019-05-16 11:20:00,52.64,52.66,52.56,52.57,41042.0,44.8626,44.8797,44.7945,44.803,41042.0
2019-05-16 11:25:00,52.57,52.63,52.57,52.61,34915.0,44.803,44.8541,44.803,44.8371,34915.0
2019-05-16 11:30:00,52.61,52.69,52.6,52.65,88996.0,44.8371,44.9052,44.8285,44.8712,88996.0
2019-05-16 11:35:00,52.64,52.66,52.57,52.59,52261.0,44.8626,44.8797,44.803,44.82,52261.0
2019-05-16 11:40:00,52.59,52.61,52.57,52.61,53066.0,44.82,44.8371,44.803,44.8371,53066.0
2019-05-16 11:45:00,52.61,52.63,52.5,52.51,49517.0,44.8371,44.8541,44.7433,44.7518,49517.0
2019-05-16 11:50:00,52.51,52.55,52.45,52.45,100476.0,44.7518,44.7859,44.7007,44.7007,100476.0
2019-05-16 11:55:00,52.46,52.52,52.45,52.5,39667.0,44.7092,44.7604,44.7007,44.7433,39667.0
2019-05-16 12:00:00,52.51,52.52,52.41,52.43,39852.0,44.7518,44.7604,44.6666,44.6837,39852.0
2019-05-16 12:05:00,52.43,52.46,52.37,52.45,35487.0,44.6837,44.7092,44.6325,44.7007,35487.0
2019-05-16 12:10:00,52.46,52.52,52.44,52.5,24796.0,44.7092,44.7604,44.6922,44.7433,24796.0
2019-05-16 12:15:00,52.52,52.56,52.5,52.53,55309.0,44.7604,44.7945,44.7433,44.7689,55309.0
2019-05-16 12:20:00,52.53,52.53,52.49,52.49,30008.0,44.7689,44.7689,44.7348,44.7348,30008.0
2019-05-16 12:25:00,52.5,52.59,52.5,52.58,40900.0,44.7433,44.82,44.7433,44.8115,40900.0
2019-05-16 12:30:00,52.58,52.62,52.54,52.62,33560.0,44.8115,44.8456,44.7774,44.8456,33560.0
2019-05-16 12:35:00,52.62,52.62,52.57,52.59,14647.0,44.8456,44.8456,44.803,44.82,14647.0
2019-05-16 12:40:00,52.6,52.62,52.58,52.58,20258.0,44.8285,44.8456,44.8115,44.8115,20258.0
2019-05-16 12:45:00,52.59,52.61,52.56,52.57,37027.0,44.82,44.8371,44.7945,44.803,37027.0
2019-05-16 12:50:00,52.56,52.56,52.5,52.52,33356.0,44.7945,44.7945,44.7433,44.7604,33356.0
2019-05-16 12:55:00,52.52,52.57,52.51,52.54,43198.0,44.7604,44.803,44.7518,44.7774,43198.0
2019-05-16 13:00:00,52.54,52.57,52.47,52.5,25549.0,44.7774,44.803,44.7177,44.7433,25549.0
2019-05-16 13:05:00,52.5,52.54,52.47,52.52,28956.0,44.7433,44.7774,44.7177,44.7604,28956.0
2019-05-16 13:10:00,52.52,52.6,52.51,52.6,57897.0,44.7604,44.8285,44.7518,44.8285,57897.0
2019-05-16 13:15:00,52.6,52.61,52.59,52.6,34856.0,44.8285,44.8371,44.82,44.8285,34856.0
2019-05-16 13:20:00,52.6,52.6,52.55,52.55,35122.0,44.8285,44.8285,44.7859,44.7859,35122.0
2019-05-16 13:25:00,52.55,52.62,52.54,52.57,91887.0,44.7859,44.8456,44.7774,44.803,91887.0
2019-05-16 13:30:00,52.57,52.6,52.5,52.59,52429.0,44.803,44.8285,44.7433,44.82,52429.0
2019-05-16 13:35:00,52.59,52.64,52.57,52.58,22604.0,44.82,44.8626,44.803,44.8115,22604.0
2019-05-16 13:40:00,52.57,52.59,52.53,52.58,50144.0,44.803,44.82,44.7689,44.8115,50144.0
2019-05-16 13:45:00,52.58,52.61,52.54,52.55,19193.0,44.8115,44.8371,44.7774,44.7859,19193.0
2019-05-16 13:50:00,52.54,52.56,52.52,52.55,16099.0,44.7774,44.7945,44.7604,44.7859,16099.0
2019-05-16 13:55:00,52.54,52.54,52.48,52.48,25602.0,44.7774,44.7774,44.7263,44.7263,25602.0
2019-05-16 14:00:00,52.48,52.53,52.44,52.46,29335.0,44.7263,44.7689,44.6922,44.7092,29335.0
2019-05-16 14:05:00,52.47,52.48,52.39,52.39,21562.0,44.7177,44.7263,44.6496,44.6496,21562.0
2019-05-16 14:10:00,52.39,52.42,52.37,52.41,17152.0,44.6496,44.6751,44.6325,44.6666,17152.0
2019-05-16 14:15:00,52.41,52.44,52.4,52.44,22641.0,44.6666,44.6922,44.6581,44.6922,22641.0
2019-05-16 14:20:00,52.44,52.49,52.42,52.48,22234.0,44.6922,44.7348,44.6751,44.7263,22234.0
2019-05-16 14:25:00,52.47,52.49,52.44,52.46,45084.0,44.7177,44.7348,44.6922,44.7092,45084.0
2019-05-16 14:30:00,52.47,52.48,52.45,52.48,17893.0,44.7177,44.7263,44.7007,44.7263,17893.0
2019-05-16 14:35:00,52.48,52.5,52.47,52.5,20050.0,44.7263,44.7433,44.7177,44.7433,20050.0
2019-05-16 14:40:00,52.5,52.51,52.48,52.49,20850.0,44.7433,44.7518,44.7263,44.7348,20850.0
2019-05-16 14:45:00,52.49,52.5,52.44,52.45,21921.0,44.7348,44.7433,44.6922,44.7007,21921.0
2019-05-16 14:50:00,52.45,52.45,52.31,52.34,40349.0,44.7007,44.7007,44.5814,44.607,40349.0
2019-05-16 14:55:00,52.35,52.41,52.32,52.41,40994.0,44.6155,44.6666,44.5899,44.6666,40994.0
2019-05-16 15:00:00,52.4,52.42,52.35,52.4,36950.0,44.6581,44.6751,44.6155,44.6581,36950.0
2019-05-16 15:05:00,52.4,52.41,52.3,52.32,44769.0,44.6581,44.6666,44.5729,44.5899,44769.0
2019-05-16 15:10:00,52.33,52.39,52.32,52.35,39265.0,44.5984,44.6496,44.5899,44.6155,39265.0
2019-05-16 15:15:00,52.36,52.36,52.24,52.26,49459.0,44.624,44.624,44.5217,44.5388,49459.0
2019-05-16 15:20:00,52.26,52.33,52.25,52.32,52935.0,44.5388,44.5984,44.5303,44.5899,52935.0
2019-05-16 15:25:00,52.33,52.38,52.32,52.37,41587.0,44.5984,44.641,44.5899,44.6325,41587.0
2019-05-16 15:30:00,52.37,52.38,52.32,52.36,66130.0,44.6325,44.641,44.5899,44.624,66130.0
2019-05-16 15:35:00,52.36,52.38,52.28,52.28,83985.0,44.624,44.641,44.5558,44.5558,83985.0
2019-05-16 15:40:00,52.3,52.3,52.19,52.22,87511.0,44.5729,44.5729,44.4791,44.5047,87511.0
2019-05-16 15:45:00,52.22,52.28,52.17,52.19,113523.0,44.5047,44.5558,44.4621,44.4791,113523.0
2019-05-16 15:50:00,52.18,52.26,52.16,52.26,129319.0,44.4706,44.5388,44.4536,44.5388,129319.0
2019-05-16 15:55:00,52.25,52.29,52.21,52.24,341175.0,44.5303,44.5643,44.4962,44.5217,341175.0
2019-05-17 09:30:00,51.67,52.01,51.66,51.85,248069.0,44.0359,44.3257,44.0274,44.1894,248069.0
2019-05-17 09:35:00,51.85,51.9,51.56,51.6,89287.0,44.1894,44.232,43.9422,43.9763,89287.0
2019-05-17 09:40:00,51.62,51.76,51.62,51.67,44353.0,43.9933,44.1126,43.9933,44.0359,44353.0
2019-05-17 09:45:00,51.67,51.89,51.66,51.8,39705.0,44.0359,44.2234,44.0274,44.1467,39705.0
2019-05-17 09:50:00,51.8,51.82,51.71,51.8,31860.0,44.1467,44.1638,44.07,44.1467,31860.0
2019-05-17 09:55:00,51.79,51.84,51.73,51.84,21608.0,44.1382,44.1808,44.0871,44.1808,21608.0
2019-05-17 10:00:00,51.83,52.01,51.82,52.0,24911.0,44.1723,44.3257,44.1638,44.3172,24911.0
2019-05-17 10:05:00,52.0,52.0,51.92,51.92,25256.0,44.3172,44.3172,44.249,44.249,25256.0
2019-05-17 10:10:00,51.92,51.94,51.86,51.91,46295.0,44.249,44.2661,44.1979,44.2405,46295.0
2019-05-17 10:15:00,51.91,52.05,51.89,51.98,39987.0,44.2405,44.3598,44.2234,44.3001,39987.0
2019-05-17 10:20:00,51.98,52.01,51.95,51.97,22496.0,44.3001,44.3257,44.2746,44.2916,22496.0
2019-05-17 10:25:00,51.97,52.01,51.89,51.96,42528.0,44.2916,44.3257,44.2234,44.2831,42528.0
2019-05-17 10:30:00,51.96,52.17,51.94,52.17,242225.0,44.2831,44.4621,44.2661,44.4621,242225.0
2019-05-17 10:35:00,52.16,52.17,52.0,52.15,27608.0,44.4536,44.4621,44.3172,44.445,27608.0
2019-05-17 10:40:00,52.15,52.23,52.11,52.18,79975.0,44.445,44.5132,44.4109,44.4706,79975.0
2019-05-17 10:45:00,52.19,52.26,52.16,52.26,47719.0,44.4791,44.5388,44.4536,44.5388,47719.0
2019-05-17 10:50:00,52.28,52.42,52.28,52.41,72228.0,44.5558,44.6751,44.5558,44.6666,72228.0
2019-05-17 10:55:00,52.41,52.57,52.37,52.48,52357.0,44.6666,44.803,44.6325,44.7263,52357.0
2019-05-17 11:00:00,52.48,52.54,52.45,52.46,37534.0,44.7263,44.7774,44.7007,44.7092,37534.0
2019-05-17 11:05:00,52.45,52.49,52.37,52.44,53210.0,44.7007,44.7348,44.6325,44.6922,53210.0
2019-05-17 11:10:00,52.45,52.46,52.39,52.41,17501.0,44.7007,44.7092,44.6496,44.6666,17501.0
2019-05-17 11:15:00,52.41,52.45,52.34,52.37,23330.0,44.6666,44.7007,44.607,44.6325,23330.0
2019-05-17 11:20:00,52.37,52.45,52.33,52.43,31435.0,44.6325,44.7007,44.5984,44.6837,31435.0
2019-05-17 11:25:00,52.43,52.43,52.35,52.39,32497.0,44.6837,44.6837,44.6155,44.6496,32497.0
2019-05-17 11:30:00,52.39,52.44,52.36,52.43,16225.0,44.6496,44.6922,44.624,44.6837,16225.0
2019-05-17 11:35:00,52.42,52.42,52.35,52.39,17210.0,44.6751,44.6751,44.6155,44.6496,17210.0
2019-05-17 11:40:00,52.37,52.37,52.24,52.3,11060.0,44.6325,44.6325,44.5217,44.5729,11060.0
2019-05-17 11:45:00,52.3,52.34,52.28,52.29,12945.0,44.5729,44.607,44.5558,44.5643,12945.0
2019-05-17 11:50:00,52.29,52.36,52.26,52.36,11591.0,44.5643,44.624,44.5388,44.624,11591.0
2019-05-17 11:55:00,52.35,52.43,52.34,52.42,22708.0,44.6155,44.6837,44.607,44.6751,22708.0
2019-05-17 12:00:00,52.41,52.42,52.35,52.37,23179.0,44.6666,44.6751,44.6155,44.6325,23179.0
2019-05-17 12:05:00,52.36,52.36,52.26,52.26,26022.0,44.624,44.624,44.5388,44.5388,26022.0
2019-05-17 12:10:00,52.27,52.3,52.23,52.23,55447.0,44.5473,44.5729,44.5132,44.5132,55447.0
2019-05-17 12:15:00,52.23,52.27,52.22,52.23,35657.0,44.5132,44.5473,44.5047,44.5132,35657.0
2019-05-17 12:20:00,52.23,52.29,52.2,52.23,79344.0,44.5132,44.5643,44.4876,44.5132,79344.0
2019-05-17 12:25:00,52.22,52.24,52.17,52.18,29428.0,44.5047,44.5217,44.4621,44.4706,29428.0
2019-05-17 12:30:00,52.17,52.17,52.08,52.11,26467.0,44.4621,44.4621,44.3854,44.4109,26467.0
2019-05-17 12:35:00,52.12,52.19,52.11,52.15,25492.0,44.4195,44.4791,44.4109,44.445,25492.0
2019-05-17 12:40:00,52.15,52.26,52.14,52.24,60754.0,44.445,44.5388,44.4365,44.5217,60754.0
2019-05-17 12:45:00,52.25,52.28,52.22,52.28,15566.0,44.5303,44.5558,44.5047,44.5558,15566.0
2019-05-17 12:50:00,52.27,52.3,52.24,52.27,16522.0,44.5473,44.5729,44.5217,44.5473,16522.0
2019-05-17 12:55:00,52.26,52.28,52.25,52.25,11673.0,44.5388,44.5558,44.5303,44.5303,11673.0
2019-05-17 13:00:00,52.26,52.29,52.24,52.25,19109.0,44.5388,44.5643,44.5217,44.5303,19109.0
2019-05-17 13:05:00,52.26,52.33,52.26,52.32,11628.0,44.5388,44.5984,44.5388,44.5899,11628.0
2019-05-17 13:10:00,52.32,52.34,52.3,52.31,11785.0,44.5899,44.607,44.5729,44.5814,11785.0
2019-05-17 13:15:00,52.3,52.34,52.29,52.3,16076.0,44.5729,44.607,44.5643,44.5729,16076.0
2019-05-17 13:20:00,52.3,52.36,52.3,52.34,13030.0,44.5729,44.624,44.5729,44.607,13030.0
2019-05-17 13:25:00,52.34,52.37,52.33,52.35,18377.0,44.607,44.6325,44.5984,44.6155,18377.0
2019-05-17 13:30:00,52.34,52.41,52.28,52.41,30070.0,44.607,44.6666,44.5558,44.6666,30070.0
2019-05-17 13:35:00,52.41,52.46,52.41,52.46,16629.0,44.6666,44.7092,44.6666,44.7092,16629.0
2019-05-17 13:40:00,52.46,52.48,52.38,52.43,32559.0,44.7092,44.7263,44.641,44.6837,32559.0
2019-05-17 13:45:00,52.45,52.47,52.39,52.46,15684.0,44.7007,44.7177,44.6496,44.7092,15684.0
2019-05-17 13:50:00,52.43,52.46,52.42,52.45,10568.0,44.6837,44.7092,44.6751,44.7007,10568.0
2019-05-17 13:55:00,52.44,52.48,52.43,52.46,14781.0,44.6922,44.7263,44.6837,44.7092,14781.0
2019-05-17 14:00:00,52.45,52.47,52.39,52.47,30333.0,44.7007,44.7177,44.6496,44.7177,30333.0
2019-05-17 14:05:00,52.46,52.46,52.41,52.46,18644.0,44.7092,44.7092,44.6666,44.7092,18644.0
2019-05-17 14:10:00,52.46,52.52,52.43,52.52,19864.0,44.7092,44.7604,44.6837,44.7604,19864.0
2019-05-17 14:15:00,52.52,52.54,52.46,52.52,39681.0,44.7604,44.7774,44.7092,44.7604,39681.0
2019-05-17 14:20:00,52.52,52.56,52.48,52.55,63459.0,44.7604,44.7945,44.7263,44.7859,63459.0
2019-05-17 14:25:00,52.55,52.56,52.49,52.53,131868.0,44.7859,44.7945,44.7348,44.7689,131868.0
2019-05-17 14:30:00,52.52,52.53,52.47,52.48,35539.0,44.7604,44.7689,44.7177,44.7263,35539.0
2019-05-17 14:35:00,52.47,52.55,52.47,52.52,23311.0,44.7177,44.7859,44.7177,44.7604,23311.0
2019-05-17 14:40:00,52.51,52.56,52.46,52.56,16117.0,44.7518,44.7945,44.7092,44.7945,16117.0
2019-05-17 14:45:00,52.55,52.63,52.54,52.62,44907.0,44.7859,44.8541,44.7774,44.8456,44907.0
2019-05-17 14:50:00,52.62,52.68,52.6,52.62,59997.0,44.8456,44.8967,44.8285,44.8456,59997.0
2019-05-17 14:55:00,52.62,52.69,52.62,52.66,29651.0,44.8456,44.9052,44.8456,44.8797,29651.0
2019-05-17 15:00:00,52.66,52.68,52.48,52.49,68452.0,44.8797,44.8967,44.7263,44.7348,68452.0
2019-05-17 15:05:00,52.49,52.52,52.43,52.43,36062.0,44.7348,44.7604,44.6837,44.6837,36062.0
2019-05-17 15:10:00,52.43,52.49,52.4,52.47,37354.0,44.6837,44.7348,44.6581,44.7177,37354.0
2019-05-17 15:15:00,52.47,52.48,52.37,52.37,45970.0,44.7177,44.7263,44.6325,44.6325,45970.0
2019-05-17 15:20:00,52.36,52.41,52.32,52.35,190063.0,44.624,44.6666,44.5899,44.6155,190063.0
2019-05-17 15:25:00,52.35,52.39,52.28,52.37,37273.0,44.6155,44.6496,44.5558,44.6325,37273.0
2019-05-17 15:30:00,52.37,52.37,52.24,52.25,29827.0,44.6325,44.6325,44.5217,44.5303,29827.0
2019-05-17 15:35:00,52.25,52.33,52.24,52.25,36520.0,44.5303,44.5984,44.5217,44.5303,36520.0
2019-05-17 15:40:00,52.24,52.32,52.15,52.23,92356.0,44.5217,44.5899,44.445,44.5132,92356.0
2019-05-17 15:45:00,52.23,52.25,52.12,52.19,76009.0,44.5132,44.5303,44.4195,44.4791,76009.0
2019-05-17 15:50:00,52.18,52.29,52.11,52.27,192242.0,44.4706,44.5643,44.4109,44.5473,192242.0
2019-05-17 15:55:00,52.26,52.4,52.26,52.37,433624.0,44.5388,44.6581,44.5388,44.6325,433624.0
2019-05-20 09:30:00,52.43,52.46,52.26,52.44,72594.0,44.6837,44.7092,44.5388,44.6922,72594.0
2019-05-20 09:35:00,52.44,52.53,52.39,52.53,28945.0,44.6922,44.7689,44.6496,44.7689,28945.0
2019-05-20 09:40:00,52.52,52.61,52.48,52.59,22165.0,44.7604,44.8371,44.7263,44.82,22165.0
2019-05-20 09:45:00,52.59,52.67,52.5,52.54,39566.0,44.82,44.8882,44.7433,44.7774,39566.0
2019-05-20 09:50:00,52.53,52.54,52.39,52.52,50984.0,44.7689,44.7774,44.6496,44.7604,50984.0
2019-05-20 09:55:00,52.52,52.68,52.5,52.6,105352.0,44.7604,44.8967,44.7433,44.8285,105352.0
2019-05-20 10:00:00,52.6,52.69,52.59,52.67,34838.0,44.8285,44.9052,44.82,44.8882,34838.0
2019-05-20 10:05:00,52.68,52.88,52.67,52.84,74475.0,44.8967,45.0672,44.8882,45.0331,74475.0
2019-05-20 10:10:00,52.83,52.89,52.76,52.88,36541.0,45.0246,45.0757,44.9649,45.0672,36541.0
2019-05-20 10:15:00,52.87,52.93,52.82,52.86,72673.0,45.0587,45.1098,45.016,45.0501,72673.0
2019-05-20 10:20:00,52.86,52.95,52.83,52.88,249288.0,45.0501,45.1268,45.0246,45.0672,249288.0
2019-05-20 10:25:00,52.88,52.94,52.85,52.89,31467.0,45.0672,45.1183,45.0416,45.0757,31467.0
2019-05-20 10:30:00,52.88,52.94,52.85,52.94,29264.0,45.0672,45.1183,45.0416,45.1183,29264.0
2019-05-20 10:35:00,52.94,53.02,52.91,52.94,76155.0,45.1183,45.1865,45.0927,45.1183,76155.0
2019-05-20 10:40:00,52.95,53.0,52.92,52.95,39957.0,45.1268,45.1694,45.1013,45.1268,39957.0
2019-05-20 10:45:00,52.95,52.95,52.79,52.8,34981.0,45.1268,45.1268,44.9905,44.999,34981.0
2019-05-20 10:50:00,52.8,52.86,52.76,52.82,34365.0,44.999,45.0501,44.9649,45.016,34365.0
2019-05-20 10:55:00,52.81,52.89,52.81,52.87,30287.0,45.0075,45.0757,45.0075,45.0587,30287.0
2019-05-20 11:00:00,52.88,52.95,52.84,52.95,76488.0,45.0672,45.1268,45.0331,45.1268,76488.0
2019-05-20 11:05:00,52.94,52.95,52.88,52.9,65071.0,45.1183,45.1268,45.0672,45.0842,65071.0
2019-05-20 11:10:00,52.91,52.92,52.87,52.9,61546.0,45.0927,45.1013,45.0587,45.0842,61546.0
2019-05-20 11:15:00,52.91,52.94,52.87,52.89,58591.0,45.0927,45.1183,45.0587,45.0757,58591.0
2019-05-20 11:20:00,52.89,52.89,52.81,52.86,47657.0,45.0757,45.0757,45.0075,45.0501,47657.0
2019-05-20 11:25:00,52.85,52.9,52.82,52.84,21828.0,45.0416,45.0842,45.016,45.0331,21828.0
2019-05-20 11:30:00,52.84,52.91,52.82,52.82,46275.0,45.0331,45.0927,45.016,45.016,46275.0
2019-05-20 11:35:00,52.81,52.81,52.67,52.67,25777.0,45.0075,45.0075,44.8882,44.8882,25777.0
2019-05-20 11:40:00,52.67,52.73,52.62,52.71,47021.0,44.8882,44.9393,44.8456,44.9223,47021.0
2019-05-20 11:45:00,52.72,52.75,52.66,52.68,27923.0,44.9308,44.9564,44.8797,44.8967,27923.0
2019-05-20 11:50:00,52.69,52.72,52.66,52.68,18333.0,44.9052,44.9308,44.8797,44.8967,18333.0
2019-05-20 11:55:00,52.69,52.71,52.65,52.68,26102.0,44.9052,44.9223,44.8712,44.8967,26102.0
2019-05-20 12:00:00,52.67,52.69,52.53,52.59,84257.0,44.8882,44.9052,44.7689,44.82,84257.0
2019-05-20 12:05:00,52.59,52.65,52.58,52.61,36344.0,44.82,44.8712,44.8115,44.8371,36344.0
2019-05-20 12:10:00,52.61,52.63,52.54,52.58,36977.0,44.8371,44.8541,44.7774,44.8115,36977.0
2019-05-20 12:15:00,52.59,52.63,52.55,52.56,34826.0,44.82,44.8541,44.7859,44.7945,34826.0
2019-05-20 12:20:00,52.55,52.56,52.49,52.49,26472.0,44.7859,44.7945,44.7348,44.7348,26472.0
2019-05-20 12:25:00,52.49,52.5,52.4,52.41,27454.0,44.7348,44.7433,44.6581,44.6666,27454.0
2019-05-20 12:30:00,52.41,52.43,52.3,52.34,36357.0,44.6666,44.6837,44.5729,44.607,36357.0
2019-05-20 12:35:00,52.33,52.37,52.3,52.32,44893.0,44.5984,44.6325,44.5729,44.5899,44893.0
2019-05-20 12:40:00,52.32,52.33,52.25,52.28,22486.0,44.5899,44.5984,44.5303,44.5558,22486.0
2019-05-20 12:45:00,52.29,52.31,52.25,52.29,27304.0,44.5643,44.5814,44.5303,44.5643,27304.0
2019-05-20 12:50:00,52.29,52.34,52.28,52.3,36201.0,44.5643,44.607,44.5558,44.5729,36201.0
2019-05-20 12:55:00,52.29,52.29,52.22,52.25,27214.0,44.5643,44.5643,44.5047,44.5303,27214.0
2019-05-20 13:00:00,52.25,52.29,52.22,52.27,26294.0,44.5303,44.5643,44.5047,44.5473,26294.0
2019-05-20 13:05:00,52.27,52.33,52.27,52.3,23885.0,44.5473,44.5984,44.5473,44.5729,23885.0
2019-05-20 13:10:00,52.31,52.34,52.3,52.34,16589.0,44.5814,44.607,44.5729,44.607,16589.0
2019-05-20 13:15:00,52.34,52.39,52.33,52.38,18705.0,44.607,44.6496,44.5984,44.641,18705.0
2019-05-20 13:20:00,52.38,52.42,52.37,52.41,30520.0,44.641,44.6751,44.6325,44.6666,30520.0
2019-05-20 13:25:00,52.4,52.46,52.38,52.45,25522.0,44.6581,44.7092,44.641,44.7007,25522.0
2019-05-20 13:30:00,52.44,52.48,52.42,52.47,174493.0,44.6922,44.7263,44.6751,44.7177,174493.0
2019-05-20 13:35:00,52.48,52.6,52.47,52.59,40094.0,44.7263,44.8285,44.7177,44.82,40094.0
2019-05-20 13:40:00,52.59,52.59,52.51,52.54,19687.0,44.82,44.82,44.7518,44.7774,19687.0
2019-05-20 13:45:00,52.54,52.57,52.51,52.54,41311.0,44.7774,44.803,44.7518,44.7774,41311.0
2019-05-20 13:50:00,52.54,52.55,52.46,52.48,16662.0,44.7774,44.7859,44.7092,44.7263,16662.0
2019-05-20 13:55:00,52.48,52.5,52.47,52.48,94979.0,44.7263,44.7433,44.7177,44.7263,94979.0
2019-05-20 14:00:00,52.48,52.52,52.46,52.46,92983.0,44.7263,44.7604,44.7092,44.7092,92983.0
2019-05-20 14:05:00,52.46,52.49,52.45,52.48,15519.0,44.7092,44.7348,44.7007,44.7263,15519.0
2019-05-20 14:10:00,52.48,52.51,52.44,52.45,22353.0,44.7263,44.7518,44.6922,44.7007,22353.0
2019-05-20 14:15:00,52.44,52.47,52.42,52.46,12212.0,44.6922,44.7177,44.6751,44.7092,12212.0
2019-05-20 14:20:00,52.47,52.5,52.45,52.46,44155.0,44.7177,44.7433,44.7007,44.7092,44155.0
2019-05-20 14:25:00,52.46,52.46,52.4,52.43,28105.0,44.7092,44.7092,44.6581,44.6837,28105.0
2019-05-20 14:30:00,52.43,52.44,52.35,52.36,29717.0,44.6837,44.6922,44.6155,44.624,29717.0
2019-05-20 14:35:00,52.36,52.37,52.29,52.3,18095.0,44.624,44.6325,44.5643,44.5729,18095.0
2019-05-20 14:40:00,52.3,52.36,52.29,52.32,72636.0,44.5729,44.624,44.5643,44.5899,72636.0
2019-05-20 14:45:00,52.31,52.33,52.27,52.28,90214.0,44.5814,44.5984,44.5473,44.5558,90214.0
2019-05-20 14:50:00,52.28,52.3,52.25,52.28,45609.0,44.5558,44.5729,44.5303,44.5558,45609.0
2019-05-20 14:55:00,52.27,52.29,52.25,52.28,36700.0,44.5473,44.5643,44.5303,44.5558,36700.0
2019-05-20 15:00:00,52.28,52.28,52.23,52.25,27357.0,44.5558,44.5558,44.5132,44.5303,27357.0
2019-05-20 15:05:00,52.25,52.26,52.17,52.2,39905.0,44.5303,44.5388,44.4621,44.4876,39905.0
2019-05-20 15:10:00,52.19,52.22,52.16,52.22,39783.0,44.4791,44.5047,44.4536,44.5047,39783.0
2019-05-20 15:15:00,52.23,52.27,52.2,52.26,69853.0,44.5132,44.5473,44.4876,44.5388,69853.0
2019-05-20 15:20:00,52.27,52.3,52.24,52.26,39389.0,44.5473,44.5729,44.5217,44.5388,39389.0
2019-05-20 15:25:00,52.25,52.35,52.24,52.34,27622.0,44.5303,44.6155,44.5217,44.607,27622.0
2019-05-20 15:30:00,52.33,52.4,52.29,52.4,49105.0,44.5984,44.6581,44.5643,44.6581,49105.0
2019-05-20 15:35:00,52.39,52.46,52.36,52.4,51998.0,44.6496,44.7092,44.624,44.6581,51998.0
2019-05-20 15:40:00,52.4,52.43,52.38,52.42,57090.0,44.6581,44.6837,44.641,44.6751,57090.0
2019-05-20 15:45:00,52.42,52.46,52.4,52.41,309319.0,44.6751,44.7092,44.6581,44.6666,309319.0
2019-05-20 15:50:00,52.41,52.46,52.38,52.46,110541.0,44.6666,44.7092,44.641,44.7092,110541.0
2019-05-20 15:55:00,52.46,52.52,52.41,52.41,343886.0,44.7092,44.7604,44.6666,44.6666,343886.0
2019-05-21 09:30:00,52.78,52.82,52.6,52.74,84310.0,44.9819,45.016,44.8285,44.9479,84310.0
2019-05-21 09:35:00,52.74,52.77,52.66,52.73,23266.0,44.9479,44.9734,44.8797,44.9393,23266.0
2019-05-21 09:40:00,52.73,52.74,52.62,52.66,27194.0,44.9393,44.9479,44.8456,44.8797,27194.0
2019-05-21 09:45:00,52.68,52.7,52.55,52.57,27481.0,44.8967,44.9138,44.7859,44.803,27481.0
2019-05-21 09:50:00,52.55,52.56,52.4,52.45,33168.0,44.7859,44.7945,44.6581,44.7007,33168.0
2019-05-21 09:55:00,52.45,52.53,52.43,52.45,40735.0,44.7007,44.7689,44.6837,44.7007,40735.0
2019-05-21 10:00:00,52.45,52.49,52.36,52.39,30131.0,44.7007,44.7348,44.624,44.6496,30131.0
2019-05-21 10:05:00,52.38,52.43,52.37,52.4,25565.0,44.641,44.6837,44.6325,44.6581,25565.0
2019-05-21 10:10:00,52.4,52.54,52.39,52.54,85564.0,44.6581,44.7774,44.6496,44.7774,85564.0
2019-05-21 10:15:00,52.54,52.59,52.5,52.54,32890.0,44.7774,44.82,44.7433,44.7774,32890.0
2019-05-21 10:20:00,52.54,52.55,52.47,52.5,77237.0,44.7774,44.7859,44.7177,44.7433,77237.0
2019-05-21 10:25:00,52.5,52.55,52.5,52.52,104952.0,44.7433,44.7859,44.7433,44.7604,104952.0
2019-05-21 10:30:00,52.53,52.59,52.49,52.59,50641.0,44.7689,44.82,44.7348,44.82,50641.0
2019-05-21 10:35:00,52.6,52.6,52.54,52.6,36288.0,44.8285,44.8285,44.7774,44.8285,36288.0
2019-05-21 10:40:00,52.6,52.72,52.55,52.72,62010.0,44.8285,44.9308,44.7859,44.9308,62010.0
2019-05-21 10:45:00,52.73,52.76,52.63,52.66,85423.0,44.9393,44.9649,44.8541,44.8797,85423.0
2019-05-21 10:50:00,52.66,52.68,52.58,52.59,18111.0,44.8797,44.8967,44.8115,44.82,18111.0
2019-05-21 10:55:00,52.59,52.64,52.55,52.56,31554.0,44.82,44.8626,44.7859,44.7945,31554.0
2019-05-21 11:00:00,52.56,52.58,52.46,52.47,37100.0,44.7945,44.8115,44.7092,44.7177,37100.0
2019-05-21 11:05:00,52.47,52.53,52.46,52.53,32229.0,44.7177,44.7689,44.7092,44.7689,32229.0
2019-05-21 11:10:00,52.54,52.56,52.52,52.56,19630.0,44.7774,44.7945,44.7604,44.7945,19630.0
2019-05-21 11:15:00,52.56,52.59,52.51,52.53,106629.0,44.7945,44.82,44.7518,44.7689,106629.0
2019-05-21 11:20:00,52.53,52.54,52.44,52.5,29126.0,44.7689,44.7774,44.6922,44.7433,29126.0
2019-05-21 11:25:00,52.51,52.52,52.44,52.46,25066.0,44.7518,44.7604,44.6922,44.7092,25066.0
2019-05-21 11:30:00,52.46,52.5,52.43,52.46,25783.0,44.7092,44.7433,44.6837,44.7092,25783.0
2019-05-21 11:35:00,52.46,52.49,52.44,52.48,19911.0,44.7092,44.7348,44.6922,44.7263,19911.0
2019-05-21 11:40:00,52.49,52.54,52.47,52.47,29408.0,44.7348,44.7774,44.7177,44.7177,29408.0
2019-05-21 11:45:00,52.48,52.5,52.44,52.44,20759.0,44.7263,44.7433,44.6922,44.6922,20759.0
2019-05-21 11:50:00,52.43,52.44,52.38,52.4,41815.0,44.6837,44.6922,44.641,44.6581,41815.0
2019-05-21 11:55:00,52.4,52.42,52.37,52.39,21899.0,44.6581,44.6751,44.6325,44.6496,21899.0
2019-05-21 12:00:00,52.39,52.45,52.38,52.4,32721.0,44.6496,44.7007,44.641,44.6581,32721.0
2019-05-21 12:05:00,52.4,52.43,52.36,52.4,25939.0,44.6581,44.6837,44.624,44.6581,25939.0
2019-05-21 12:10:00,52.4,52.42,52.37,52.41,36082.0,44.6581,44.6751,44.6325,44.6666,36082.0
2019-05-21 12:15:00,52.41,52.42,52.34,52.34,15596.0,44.6666,44.6751,44.607,44.607,15596.0
2019-05-21 12:20:00,52.34,52.35,52.3,52.34,23603.0,44.607,44.6155,44.5729,44.607,23603.0
2019-05-21 12:25:00,52.34,52.36,52.32,52.35,16963.0,44.607,44.624,44.5899,44.6155,16963.0
2019-05-21 12:30:00,52.35,52.36,52.32,52.32,20955.0,44.6155,44.624,44.5899,44.5899,20955.0
2019-05-21 12:35:00,52.33,52.34,52.3,52.3,28185.0,44.5984,44.607,44.5729,44.5729,28185.0
2019-05-21 12:40:00,52.3,52.31,52.25,52.27,43900.0,44.5729,44.5814,44.5303,44.5473,43900.0
2019-05-21 12:45:00,52.28,52.29,52.21,52.25,41012.0,44.5558,44.5643,44.4962,44.5303,41012.0
2019-05-21 12:50:00,52.25,52.26,52.24,52.26,29938.0,44.5303,44.5388,44.5217,44.5388,29938.0
2019-05-21 12:55:00,52.25,52.25,52.22,52.23,26809.0,44.5303,44.5303,44.5047,44.5132,26809.0
2019-05-21 13:00:00,52.23,52.23,52.1,52.11,113207.0,44.5132,44.5132,44.4024,44.4109,113207.0
2019-05-21 13:05:00,52.11,52.22,52.09,52.22,40554.0,44.4109,44.5047,44.3939,44.5047,40554.0
2019-05-21 13:10:00,52.22,52.35,52.22,52.34,17689.0,44.5047,44.6155,44.5047,44.607,17689.0
2019-05-21 13:15:00,52.33,52.38,52.33,52.37,27521.0,44.5984,44.641,44.5984,44.6325,27521.0
2019-05-21 13:20:00,52.36,52.37,52.34,52.36,12912.0,44.624,44.6325,44.607,44.624,12912.0
2019-05-21 13:25:00,52.36,52.37,52.31,52.37,63092.0,44.624,44.6325,44.5814,44.6325,63092.0
2019-05-21 13:30:00,52.36,52.41,52.34,52.38,20561.0,44.624,44.6666,44.607,44.641,20561.0
2019-05-21 13:35:00,52.38,52.39,52.27,52.3,28951.0,44.641,44.6496,44.5473,44.5729,28951.0
2019-05-21 13:40:00,52.3,52.36,52.3,52.36,15994.0,44.5729,44.624,44.5729,44.624,15994.0
2019-05-21 13:45:00,52.35,52.37,52.32,52.35,28760.0,44.6155,44.6325,44.5899,44.6155,28760.0
2019-05-21 13:50:00,52.35,52.36,52.34,52.35,22241.0,44.6155,44.624,44.607,44.6155,22241.0
2019-05-21 13:55:00,52.36,52.37,52.34,52.36,10892.0,44.624,44.6325,44.607,44.624,10892.0
2019-05-21 14:00:00,52.37,52.4,52.36,52.38,12941.0,44.6325,44.6581,44.624,44.641,12941.0
2019-05-21 14:05:00,52.38,52.39,52.33,52.34,14615.0,44.641,44.6496,44.5984,44.607,14615.0
2019-05-21 14:10:00,52.34,52.34,52.26,52.3,36268.0,44.607,44.607,44.5388,44.5729,36268.0
2019-05-21 14:15:00,52.31,52.36,52.3,52.36,17507.0,44.5814,44.624,44.5729,44.624,17507.0
2019-05-21 14:20:00,52.36,52.43,52.36,52.43,15335.0,44.624,44.6837,44.624,44.6837,15335.0
2019-05-21 14:25:00,52.43,52.45,52.42,52.43,48006.0,44.6837,44.7007,44.6751,44.6837,48006.0
2019-05-21 14:30:00,52.43,52.45,52.42,52.43,22004.0,44.6837,44.7007,44.6751,44.6837,22004.0
2019-05-21 14:35:00,52.43,52.45,52.42,52.43,43432.0,44.6837,44.7007,44.6751,44.6837,43432.0
2019-05-21 14:40:00,52.44,52.45,52.43,52.44,17139.0,44.6922,44.7007,44.6837,44.6922,17139.0
2019-05-21 14:45:00,52.45,52.45,52.42,52.43,16735.0,44.7007,44.7007,44.6751,44.6837,16735.0
2019-05-21 14:50:00,52.42,52.44,52.42,52.43,20964.0,44.6751,44.6922,44.6751,44.6837,20964.0
2019-05-21 14:55:00,52.43,52.44,52.39,52.4,18559.0,44.6837,44.6922,44.6496,44.6581,18559.0
2019-05-21 15:00:00,52.41,52.42,52.36,52.38,24378.0,44.6666,44.6751,44.624,44.641,24378.0
2019-05-21 15:05:00,52.38,52.45,52.38,52.43,30653.0,44.641,44.7007,44.641,44.6837,30653.0
2019-05-21 15:10:00,52.43,52.48,52.42,52.46,43313.0,44.6837,44.7263,44.6751,44.7092,43313.0
2019-05-21 15:15:00,52.45,52.46,52.37,52.41,23310.0,44.7007,44.7092,44.6325,44.6666,23310.0
2019-05-21 15:20:00,52.41,52.41,52.36,52.38,23646.0,44.6666,44.6666,44.624,44.641,23646.0
2019-05-21 15:25:00,52.38,52.43,52.36,52.37,44124.0,44.641,44.6837,44.624,44.6325,44124.0
2019-05-21 15:30:00,52.36,52.41,52.34,52.35,62774.0,44.624,44.6666,44.607,44.6155,62774.0
2019-05-21 15:35:00,52.35,52.38,52.34,52.36,41317.0,44.6155,44.641,44.607,44.624,41317.0
2019-05-21 15:40:00,52.36,52.38,52.31,52.31,49195.0,44.624,44.641,44.5814,44.5814,49195.0
2019-05-21 15:45:00,52.32,52.32,52.27,52.3,56335.0,44.5899,44.5899,44.5473,44.5729,56335.0
2019-05-21 15:50:00,52.3,52.4,52.29,52.4,141975.0,44.5729,44.6581,44.5643,44.6581,141975.0
2019-05-21 15:55:00,52.39,52.5,52.38,52.5,409741.0,44.6496,44.7433,44.641,44.7433,409741.0
2019-05-22 09:30:00,52.31,52.36,52.17,52.34,45285.0,44.5814,44.624,44.4621,44.607,45285.0
2019-05-22 09:35:00,52.35,52.4,52.3,52.32,20951.0,44.6155,44.6581,44.5729,44.5899,20951.0
2019-05-22 09:40:00,52.35,52.36,52.23,52.25,39007.0,44.6155,44.624,44.5132,44.5303,39007.0
2019-05-22 09:45:00,52.27,52.28,52.15,52.17,20457.0,44.5473,44.5558,44.445,44.4621,20457.0
2019-05-22 09:50:00,52.16,52.22,52.15,52.2,29029.0,44.4536,44.5047,44.445,44.4876,29029.0
2019-05-22 09:55:00,52.2,52.22,52.15,52.16,37129.0,44.4876,44.5047,44.445,44.4536,37129.0
2019-05-22 10:00:00,52.15,52.19,52.08,52.16,113522.0,44.445,44.4791,44.3854,44.4536,113522.0
2019-05-22 10:05:00,52.16,52.32,52.16,52.23,43999.0,44.4536,44.5899,44.4536,44.5132,43999.0
2019-05-22 10:10:00,52.24,52.34,52.24,52.3,31753.0,44.5217,44.607,44.5217,44.5729,31753.0
2019-05-22 10:15:00,52.3,52.44,52.27,52.34,63615.0,44.5729,44.6922,44.5473,44.607,63615.0
2019-05-22 10:20:00,52.34,52.41,52.3,52.4,107710.0,44.607,44.6666,44.5729,44.6581,107710.0
2019-05-22 10:25:00,52.4,52.44,52.35,52.43,52762.0,44.6581,44.6922,44.6155,44.6837,52762.0
2019-05-22 10:30:00,52.42,52.42,52.37,52.39,23435.0,44.6751,44.6751,44.6325,44.6496,23435.0
2019-05-22 10:35:00,52.41,52.42,52.33,52.41,23444.0,44.6666,44.6751,44.5984,44.6666,23444.0
2019-05-22 10:40:00,52.41,52.42,52.34,52.35,18391.0,44.6666,44.6751,44.607,44.6155,18391.0
2019-05-22 10:45:00,52.35,52.4,52.35,52.37,10639.0,44.6155,44.6581,44.6155,44.6325,10639.0
2019-05-22 10:50:00,52.37,52.43,52.37,52.41,14330.0,44.6325,44.6837,44.6325,44.6666,14330.0
2019-05-22 10:55:00,52.4,52.41,52.35,52.38,13600.0,44.6581,44.6666,44.6155,44.641,13600.0
2019-05-22 11:00:00,52.38,52.38,52.23,52.25,42598.0,44.641,44.641,44.5132,44.5303,42598.0
2019-05-22 11:05:00,52.25,52.26,52.19,52.21,18051.0,44.5303,44.5388,44.4791,44.4962,18051.0
2019-05-22 11:10:00,52.2,52.26,52.2,52.24,23270.0,44.4876,44.5388,44.4876,44.5217,23270.0
2019-05-22 11:15:00,52.24,52.38,52.24,52.35,19292.0,44.5217,44.641,44.5217,44.6155,19292.0
2019-05-22 11:20:00,52.35,52.37,52.32,52.34,32170.0,44.6155,44.6325,44.5899,44.607,32170.0
2019-05-22 11:25:00,52.34,52.44,52.33,52.44,16181.0,44.607,44.6922,44.5984,44.6922,16181.0
2019-05-22 11:30:00,52.45,52.47,52.26,52.35,44735.0,44.7007,44.7177,44.5388,44.6155,44735.0
2019-05-22 11:35:00,52.35,52.35,52.31,52.33,22378.0,44.6155,44.6155,44.5814,44.5984,22378.0
2019-05-22 11:40:00,52.33,52.4,52.33,52.38,19523.0,44.5984,44.6581,44.5984,44.641,19523.0
2019-05-22 11:45:00,52.38,52.41,52.36,52.39,11419.0,44.641,44.6666,44.624,44.6496,11419.0
2019-05-22 11:50:00,52.39,52.44,52.38,52.42,9403.0,44.6496,44.6922,44.641,44.6751,9403.0
2019-05-22 11:55:00,52.43,52.43,52.35,52.4,48476.0,44.6837,44.6837,44.6155,44.6581,48476.0
2019-05-22 12:00:00,52.39,52.41,52.35,52.37,27174.0,44.6496,44.6666,44.6155,44.6325,27174.0
2019-05-22 12:05:00,52.37,52.37,52.32,52.35,13669.0,44.6325,44.6325,44.5899,44.6155,13669.0
2019-05-22 12:10:00,52.35,52.43,52.32,52.43,33202.0,44.6155,44.6837,44.5899,44.6837,33202.0
2019-05-22 12:15:00,52.44,52.54,52.43,52.5,103351.0,44.6922,44.7774,44.6837,44.7433,103351.0
2019-05-22 12:20:00,52.5,52.51,52.45,52.51,60562.0,44.7433,44.7518,44.7007,44.7518,60562.0
2019-05-22 12:25:00,52.51,52.51,52.47,52.48,19145.0,44.7518,44.7518,44.7177,44.7263,19145.0
2019-05-22 12:30:00,52.47,52.48,52.44,52.46,13340.0,44.7177,44.7263,44.6922,44.7092,13340.0
2019-05-22 12:35:00,52.46,52.5,52.45,52.45,25232.0,44.7092,44.7433,44.7007,44.7007,25232.0
2019-05-22 12:40:00,52.46,52.46,52.43,52.44,13492.0,44.7092,44.7092,44.6837,44.6922,13492.0
2019-05-22 12:45:00,52.44,52.46,52.43,52.46,12098.0,44.6922,44.7092,44.6837,44.7092,12098.0
2019-05-22 12:50:00,52.46,52.47,52.43,52.46,21636.0,44.7092,44.7177,44.6837,44.7092,21636.0
2019-05-22 12:55:00,52.47,52.51,52.45,52.45,26922.0,44.7177,44.7518,44.7007,44.7007,26922.0
2019-05-22 13:00:00,52.44,52.54,52.44,52.49,78809.0,44.6922,44.7774,44.6922,44.7348,78809.0
2019-05-22 13:05:00,52.49,52.5,52.45,52.48,13530.0,44.7348,44.7433,44.7007,44.7263,13530.0
2019-05-22 13:10:00,52.47,52.51,52.47,52.5,30044.0,44.7177,44.7518,44.7177,44.7433,30044.0
2019-05-22 13:15:00,52.5,52.51,52.45,52.45,25613.0,44.7433,44.7518,44.7007,44.7007,25613.0
2019-05-22 13:20:00,52.46,52.49,52.44,52.47,16572.0,44.7092,44.7348,44.6922,44.7177,16572.0
2019-05-22 13:25:00,52.47,52.5,52.47,52.49,22065.0,44.7177,44.7433,44.7177,44.7348,22065.0
2019-05-22 13:30:00,52.49,52.5,52.47,52.49,16284.0,44.7348,44.7433,44.7177,44.7348,16284.0
2019-05-22 13:35:00,52.48,52.5,52.46,52.47,6866.0,44.7263,44.7433,44.7092,44.7177,6866.0
2019-05-22 13:40:00,52.48,52.53,52.47,52.52,23810.0,44.7263,44.7689,44.7177,44.7604,23810.0
2019-05-22 13:45:00,52.51,52.52,52.48,52.49,18096.0,44.7518,44.7604,44.7263,44.7348,18096.0
2019-05-22 13:50:00,52.5,52.57,52.49,52.57,10345.0,44.7433,44.803,44.7348,44.803,10345.0
2019-05-22 13:55:00,52.57,52.58,52.55,52.55,28470.0,44.803,44.8115,44.7859,44.7859,28470.0
2019-05-22 14:00:00,52.55,52.59,52.54,52.54,45151.0,44.7859,44.82,44.7774,44.7774,45151.0
2019-05-22 14:05:00,52.56,52.63,52.56,52.61,7418.0,44.7945,44.8541,44.7945,44.8371,7418.0
2019-05-22 14:10:00,52.62,52.62,52.54,52.55,63699.0,44.8456,44.8456,44.7774,44.7859,63699.0
2019-05-22 14:15:00,52.55,52.56,52.53,52.55,15133.0,44.7859,44.7945,44.7689,44.7859,15133.0
2019-05-22 14:20:00,52.56,52.57,52.53,52.55,21858.0,44.7945,44.803,44.7689,44.7859,21858.0
2019-05-22 14:25:00,52.55,52.56,52.53,52.55,92415.0,44.7859,44.7945,44.7689,44.7859,92415.0
2019-05-22 14:30:00,52.56,52.61,52.55,52.59,23603.0,44.7945,44.8371,44.7859,44.82,23603.0
2019-05-22 14:35:00,52.59,52.62,52.57,52.58,14980.0,44.82,44.8456,44.803,44.8115,14980.0
2019-05-22 14:40:00,52.58,52.64,52.56,52.6,114709.0,44.8115,44.8626,44.7945,44.8285,114709.0
2019-05-22 14:45:00,52.6,52.61,52.59,52.61,9700.0,44.8285,44.8371,44.82,44.8371,9700.0
2019-05-22 14:50:00,52.6,52.61,52.56,52.57,18880.0,44.8285,44.8371,44.7945,44.803,18880.0
2019-05-22 14:55:00,52.57,52.6,52.56,52.6,22396.0,44.803,44.8285,44.7945,44.8285,22396.0
2019-05-22 15:00:00,52.6,52.64,52.59,52.6,18657.0,44.8285,44.8626,44.82,44.8285,18657.0
2019-05-22 15:05:00,52.59,52.6,52.53,52.55,30655.0,44.82,44.8285,44.7689,44.7859,30655.0
2019-05-22 15:10:00,52.56,52.63,52.56,52.63,68753.0,44.7945,44.8541,44.7945,44.8541,68753.0
2019-05-22 15:15:00,52.63,52.74,52.62,52.73,50192.0,44.8541,44.9479,44.8456,44.9393,50192.0
2019-05-22 15:20:00,52.72,52.83,52.72,52.83,46181.0,44.9308,45.0246,44.9308,45.0246,46181.0
2019-05-22 15:25:00,52.84,52.87,52.79,52.79,72437.0,45.0331,45.0587,44.9905,44.9905,72437.0
2019-05-22 15:30:00,52.78,52.78,52.63,52.66,34095.0,44.9819,44.9819,44.8541,44.8797,34095.0
2019-05-22 15:35:00,52.66,52.67,52.63,52.65,75478.0,44.8797,44.8882,44.8541,44.8712,75478.0
2019-05-22 15:40:00,52.66,52.68,52.64,52.66,73691.0,44.8797,44.8967,44.8626,44.8797,73691.0
2019-05-22 15:45:00,52.65,52.69,52.62,52.68,85108.0,44.8712,44.9052,44.8456,44.8967,85108.0
2019-05-22 15:50:00,52.68,52.7,52.61,52.62,107239.0,44.8967,44.9138,44.8371,44.8456,107239.0
2019-05-22 15:55:00,52.62,52.65,52.56,52.56,232440.0,44.8456,44.8712,44.7945,44.7945,232440.0
2019-05-23 09:30:00,52.22,52.22,51.87,51.94,77959.0,44.5047,44.5047,44.2064,44.2661,77959.0
2019-05-23 09:35:00,51.92,51.96,51.8,51.82,59354.0,44.249,44.2831,44.1467,44.1638,59354.0
2019-05-23 09:40:00,51.84,51.85,51.74,51.78,66179.0,44.1808,44.1894,44.0956,44.1297,66179.0
2019-05-23 09:45:00,51.77,51.81,51.73,51.78,33753.0,44.1212,44.1553,44.0871,44.1297,33753.0
2019-05-23 09:50:00,51.77,51.79,51.65,51.66,57671.0,44.1212,44.1382,44.0189,44.0274,57671.0
2019-05-23 09:55:00,51.65,51.66,51.57,51.66,66510.0,44.0189,44.0274,43.9507,44.0274,66510.0
2019-05-23 10:00:00,51.65,51.8,51.62,51.8,87218.0,44.0189,44.1467,43.9933,44.1467,87218.0
2019-05-23 10:05:00,51.8,51.8,51.75,51.76,74332.0,44.1467,44.1467,44.1041,44.1126,74332.0
2019-05-23 10:10:00,51.76,51.88,51.75,51.8,49422.0,44.1126,44.2149,44.1041,44.1467,49422.0
2019-05-23 10:15:00,51.81,51.88,51.72,51.72,31699.0,44.1553,44.2149,44.0786,44.0786,31699.0
2019-05-23 10:20:00,51.75,51.81,51.7,51.8,29650.0,44.1041,44.1553,44.0615,44.1467,29650.0
2019-05-23 10:25:00,51.79,51.89,51.74,51.88,27530.0,44.1382,44.2234,44.0956,44.2149,27530.0
2019-05-23 10:30:00,51.87,51.95,51.82,51.94,35244.0,44.2064,44.2746,44.1638,44.2661,35244.0
2019-05-23 10:35:00,51.93,51.97,51.82,51.88,53838.0,44.2575,44.2916,44.1638,44.2149,53838.0
2019-05-23 10:40:00,51.89,51.9,51.84,51.87,31104.0,44.2234,44.232,44.1808,44.2064,31104.0
2019-05-23 10:45:00,51.86,51.91,51.84,51.91,20178.0,44.1979,44.2405,44.1808,44.2405,20178.0
2019-05-23 10:50:00,51.91,51.96,51.88,51.96,59629.0,44.2405,44.2831,44.2149,44.2831,59629.0
2019-05-23 10:55:00,51.95,52.01,51.9,52.01,73890.0,44.2746,44.3257,44.232,44.3257,73890.0
2019-05-23 11:00:00,52.01,52.01,51.95,51.97,33694.0,44.3257,44.3257,44.2746,44.2916,33694.0
2019-05-23 11:05:00,51.98,51.99,51.91,51.93,52006.0,44.3001,44.3087,44.2405,44.2575,52006.0
2019-05-23 11:10:00,51.94,51.94,51.82,51.82,26868.0,44.2661,44.2661,44.1638,44.1638,26868.0
2019-05-23 11:15:00,51.82,51.88,51.82,51.86,17825.0,44.1638,44.2149,44.1638,44.1979,17825.0
2019-05-23 11:20:00,51.86,51.89,51.82,51.86,17073.0,44.1979,44.2234,44.1638,44.1979,17073.0
2019-05-23 11:25:00,51.86,51.94,51.86,51.88,28388.0,44.1979,44.2661,44.1979,44.2149,28388.0
2019-05-23 11:30:00,51.87,51.9,51.84,51.88,23470.0,44.2064,44.232,44.1808,44.2149,23470.0
2019-05-23 11:35:00,51.88,51.92,51.84,51.92,22781.0,44.2149,44.249,44.1808,44.249,22781.0
2019-05-23 11:40:00,51.91,51.95,51.9,51.92,100323.0,44.2405,44.2746,44.232,44.249,100323.0
2019-05-23 11:45:00,51.91,51.98,51.9,51.94,19633.0,44.2405,44.3001,44.232,44.2661,19633.0
2019-05-23 11:50:00,51.95,51.96,51.84,51.86,26309.0,44.2746,44.2831,44.1808,44.1979,26309.0
2019-05-23 11:55:00,51.86,51.87,51.8,51.82,20235.0,44.1979,44.2064,44.1467,44.1638,20235.0
2019-05-23 12:00:00,51.83,51.88,51.81,51.85,25838.0,44.1723,44.2149,44.1553,44.1894,25838.0
2019-05-23 12:05:00,51.85,51.94,51.83,51.84,38895.0,44.1894,44.2661,44.1723,44.1808,38895.0
2019-05-23 12:10:00,51.85,51.92,51.85,51.89,37399.0,44.1894,44.249,44.1894,44.2234,37399.0
2019-05-23 12:15:00,51.9,51.92,51.86,51.88,119712.0,44.232,44.249,44.1979,44.2149,119712.0
2019-05-23 12:20:00,51.88,51.9,51.86,51.9,11740.0,44.2149,44.232,44.1979,44.232,11740.0
2019-05-23 12:25:00,51.9,51.97,51.9,51.92,21375.0,44.232,44.2916,44.232,44.249,21375.0
2019-05-23 12:30:00,51.94,51.95,51.85,51.85,49259.0,44.2661,44.2746,44.1894,44.1894,49259.0
2019-05-23 12:35:00,51.84,51.91,51.81,51.89,27616.0,44.1808,44.2405,44.1553,44.2234,27616.0
2019-05-23 12:40:00,51.87,51.92,51.85,51.89,58462.0,44.2064,44.249,44.1894,44.2234,58462.0
2019-05-23 12:45:00,51.89,51.9,51.83,51.86,24788.0,44.2234,44.232,44.1723,44.1979,24788.0
2019-05-23 12:50:00,51.86,51.86,51.77,51.78,19876.0,44.1979,44.1979,44.1212,44.1297,19876.0
2019-05-23 12:55:00,51.79,51.79,51.73,51.73,26661.0,44.1382,44.1382,44.0871,44.0871,26661.0
2019-05-23 13:00:00,51.73,51.73,51.67,51.72,24125.0,44.0871,44.0871,44.0359,44.0786,24125.0
2019-05-23 13:05:00,51.71,51.75,51.69,51.69,13649.0,44.07,44.1041,44.053,44.053,13649.0
2019-05-23 13:10:00,51.68,51.7,51.59,51.59,20109.0,44.0445,44.0615,43.9678,43.9678,20109.0
2019-05-23 13:15:00,51.6,51.65,51.6,51.65,16601.0,43.9763,44.0189,43.9763,44.0189,16601.0
2019-05-23 13:20:00,51.65,51.68,51.63,51.68,11624.0,44.0189,44.0445,44.0019,44.0445,11624.0
2019-05-23 13:25:00,51.68,51.71,51.65,51.65,17729.0,44.0445,44.07,44.0189,44.0189,17729.0
2019-05-23 13:30:00,51.65,51.74,51.64,51.73,31158.0,44.0189,44.0956,44.0104,44.0871,31158.0
2019-05-23 13:35:00,51.72,51.76,51.7,51.76,34032.0,44.0786,44.1126,44.0615,44.1126,34032.0
2019-05-23 13:40:00,51.77,51.79,51.75,51.76,25564.0,44.1212,44.1382,44.1041,44.1126,25564.0
2019-05-23 13:45:00,51.76,51.77,51.68,51.68,25773.0,44.1126,44.1212,44.0445,44.0445,25773.0
2019-05-23 13:50:00,51.68,51.72,51.67,51.71,18116.0,44.0445,44.0786,44.0359,44.07,18116.0
2019-05-23 13:55:00,51.71,51.72,51.68,51.71,15379.0,44.07,44.0786,44.0445,44.07,15379.0
2019-05-23 14:00:00,51.71,51.75,51.67,51.68,26737.0,44.07,44.1041,44.0359,44.0445,26737.0
2019-05-23 14:05:00,51.67,51.71,51.63,51.63,18387.0,44.0359,44.07,44.0019,44.0019,18387.0
2019-05-23 14:10:00,51.64,51.66,51.63,51.65,26843.0,44.0104,44.0274,44.0019,44.0189,26843.0
2019-05-23 14:15:00,51.65,51.67,51.63,51.66,33503.0,44.0189,44.0359,44.0019,44.0274,33503.0
2019-05-23 14:20:00,51.66,51.68,51.64,51.65,32666.0,44.0274,44.0445,44.0104,44.0189,32666.0
2019-05-23 14:25:00,51.65,51.66,51.59,51.59,23436.0,44.0189,44.0274,43.9678,43.9678,23436.0
2019-05-23 14:30:00,51.59,51.67,51.59,51.66,36098.0,43.9678,44.0359,43.9678,44.0274,36098.0
2019-05-23 14:35:00,51.66,51.67,51.59,51.61,89281.0,44.0274,44.0359,43.9678,43.9848,89281.0
2019-05-23 14:40:00,51.61,51.63,51.56,51.62,29888.0,43.9848,44.0019,43.9422,43.9933,29888.0
2019-05-23 14:45:00,51.62,51.63,51.57,51.57,35997.0,43.9933,44.0019,43.9507,43.9507,35997.0
2019-05-23 14:50:00,51.57,51.63,51.57,51.57,37623.0,43.9507,44.0019,43.9507,43.9507,37623.0
2019-05-23 14:55:00,51.58,51.61,51.57,51.61,20922.0,43.9592,43.9848,43.9507,43.9848,20922.0
2019-05-23 15:00:00,51.61,51.61,51.53,51.61,32118.0,43.9848,43.9848,43.9166,43.9848,32118.0
2019-05-23 15:05:00,51.6,51.62,51.55,51.56,30473.0,43.9763,43.9933,43.9337,43.9422,30473.0
2019-05-23 15:10:00,51.57,51.65,51.57,51.63,40894.0,43.9507,44.0189,43.9507,44.0019,40894.0
2019-05-23 15:15:00,51.64,51.77,51.6,51.71,46450.0,44.0104,44.1212,43.9763,44.07,46450.0
2019-05-23 15:20:00,51.72,51.88,51.71,51.84,52036.0,44.0786,44.2149,44.07,44.1808,52036.0
2019-05-23 15:25:00,51.84,51.97,51.83,51.9,93519.0,44.1808,44.2916,44.1723,44.232,93519.0
2019-05-23 15:30:00,51.9,52.0,51.85,51.97,72576.0,44.232,44.3172,44.1894,44.2916,72576.0
2019-05-23 15:35:00,51.96,52.02,51.92,51.93,71091.0,44.2831,44.3342,44.249,44.2575,71091.0
2019-05-23 15:40:00,51.93,51.94,51.83,51.88,67112.0,44.2575,44.2661,44.1723,44.2149,67112.0
2019-05-23 15:45:00,51.89,52.04,51.89,52.04,180077.0,44.2234,44.3513,44.2234,44.3513,180077.0
2019-05-23 15:50:00,52.04,52.13,51.96,52.13,263830.0,44.3513,44.428,44.2831,44.428,263830.0
2019-05-23 15:55:00,52.13,52.23,52.12,52.19,471512.0,44.428,44.5132,44.4195,44.4791,471512.0
2019-05-24 09:30:00,52.46,52.59,52.28,52.45,70415.0,44.7092,44.82,44.5558,44.7007,70415.0
2019-05-24 09:35:00,52.47,52.57,52.43,52.52,22113.0,44.7177,44.803,44.6837,44.7604,22113.0
2019-05-24 09:40:00,52.51,52.54,52.36,52.41,15854.0,44.7518,44.7774,44.624,44.6666,15854.0
2019-05-24 09:45:00,52.41,52.42,52.33,52.37,16944.0,44.6666,44.6751,44.5984,44.6325,16944.0
2019-05-24 09:50:00,52.36,52.43,52.22,52.24,42848.0,44.624,44.6837,44.5047,44.5217,42848.0
2019-05-24 09:55:00,52.23,52.26,52.19,52.25,28274.0,44.5132,44.5388,44.4791,44.5303,28274.0
2019-05-24 10:00:00,52.25,52.3,52.22,52.3,50778.0,44.5303,44.5729,44.5047,44.5729,50778.0
2019-05-24 10:05:00,52.3,52.33,52.25,52.25,120379.0,44.5729,44.5984,44.5303,44.5303,120379.0
2019-05-24 10:10:00,52.25,52.33,52.21,52.31,56730.0,44.5303,44.5984,44.4962,44.5814,56730.0
2019-05-24 10:15:00,52.31,52.44,52.31,52.43,37448.0,44.5814,44.6922,44.5814,44.6837,37448.0
2019-05-24 10:20:00,52.43,52.43,52.37,52.41,26108.0,44.6837,44.6837,44.6325,44.6666,26108.0
2019-05-24 10:25:00,52.41,52.42,52.38,52.38,27099.0,44.6666,44.6751,44.641,44.641,27099.0
2019-05-24 10:30:00,52.39,52.46,52.39,52.45,26717.0,44.6496,44.7092,44.6496,44.7007,26717.0
2019-05-24 10:35:00,52.45,52.5,52.43,52.49,22355.0,44.7007,44.7433,44.6837,44.7348,22355.0
2019-05-24 10:40:00,52.49,52.56,52.47,52.56,39832.0,44.7348,44.7945,44.7177,44.7945,39832.0
2019-05-24 10:45:00,52.56,52.58,52.51,52.51,22754.0,44.7945,44.8115,44.7518,44.7518,22754.0
2019-05-24 10:50:00,52.52,52.55,52.43,52.46,32715.0,44.7604,44.7859,44.6837,44.7092,32715.0
2019-05-24 10:55:00,52.45,52.47,52.41,52.41,19818.0,44.7007,44.7177,44.6666,44.6666,19818.0
2019-05-24 11:00:00,52.41,52.46,52.4,52.43,16554.0,44.6666,44.7092,44.6581,44.6837,16554.0
2019-05-24 11:05:00,52.43,52.5,52.43,52.48,45775.0,44.6837,44.7433,44.6837,44.7263,45775.0
2019-05-24 11:10:00,52.48,52.53,52.45,52.53,79116.0,44.7263,44.7689,44.7007,44.7689,79116.0
2019-05-24 11:15:00,52.53,52.53,52.46,52.47,23791.0,44.7689,44.7689,44.7092,44.7177,23791.0
2019-05-24 11:20:00,52.47,52.56,52.44,52.55,43232.0,44.7177,44.7945,44.6922,44.7859,43232.0
2019-05-24 11:25:00,52.55,52.57,52.48,52.52,23261.0,44.7859,44.803,44.7263,44.7604,23261.0
2019-05-24 11:30:00,52.53,52.55,52.5,52.53,34477.0,44.7689,44.7859,44.7433,44.7689,34477.0
2019-05-24 11:35:00,52.53,52.6,52.51,52.57,49283.0,44.7689,44.8285,44.7518,44.803,49283.0
2019-05-24 11:40:00,52.56,52.58,52.49,52.52,41653.0,44.7945,44.8115,44.7348,44.7604,41653.0
2019-05-24 11:45:00,52.52,52.54,52.51,52.53,11417.0,44.7604,44.7774,44.7518,44.7689,11417.0
2019-05-24 11:50:00,52.53,52.57,52.52,52.54,14201.0,44.7689,44.803,44.7604,44.7774,14201.0
2019-05-24 11:55:00,52.53,52.54,52.49,52.51,15658.0,44.7689,44.7774,44.7348,44.7518,15658.0
2019-05-24 12:00:00,52.5,52.56,52.5,52.55,23495.0,44.7433,44.7945,44.7433,44.7859,23495.0
2019-05-24 12:05:00,52.55,52.57,52.5,52.52,16523.0,44.7859,44.803,44.7433,44.7604,16523.0
2019-05-24 12:10:00,52.53,52.53,52.5,52.53,15254.0,44.7689,44.7689,44.7433,44.7689,15254.0
2019-05-24 12:15:00,52.53,52.54,52.48,52.51,18961.0,44.7689,44.7774,44.7263,44.7518,18961.0
2019-05-24 12:20:00,52.52,52.57,52.51,52.53,11701.0,44.7604,44.803,44.7518,44.7689,11701.0
2019-05-24 12:25:00,52.53,52.56,52.52,52.55,13052.0,44.7689,44.7945,44.7604,44.7859,13052.0
2019-05-24 12:30:00,52.55,52.6,52.55,52.55,18947.0,44.7859,44.8285,44.7859,44.7859,18947.0
2019-05-24 12:35:00,52.55,52.56,52.48,52.54,49465.0,44.7859,44.7945,44.7263,44.7774,49465.0
2019-05-24 12:40:00,52.54,52.58,52.5,52.56,22313.0,44.7774,44.8115,44.7433,44.7945,22313.0
2019-05-24 12:45:00,52.57,52.59,52.55,52.58,13362.0,44.803,44.82,44.7859,44.8115,13362.0
2019-05-24 12:50:00,52.58,52.66,52.54,52.66,84439.0,44.8115,44.8797,44.7774,44.8797,84439.0
2019-05-24 12:55:00,52.66,52.72,52.63,52.71,56659.0,44.8797,44.9308,44.8541,44.9223,56659.0
2019-05-24 13:00:00,52.72,52.75,52.68,52.68,17782.0,44.9308,44.9564,44.8967,44.8967,17782.0
2019-05-24 13:05:00,52.69,52.7,52.65,52.65,11372.0,44.9052,44.9138,44.8712,44.8712,11372.0
2019-05-24 13:10:00,52.65,52.65,52.57,52.61,17809.0,44.8712,44.8712,44.803,44.8371,17809.0
2019-05-24 13:15:00,52.6,52.64,52.58,52.59,15356.0,44.8285,44.8626,44.8115,44.82,15356.0
2019-05-24 13:20:00,52.6,52.62,52.58,52.6,9806.0,44.8285,44.8456,44.8115,44.8285,9806.0
2019-05-24 13:25:00,52.59,52.6,52.54,52.55,16561.0,44.82,44.8285,44.7774,44.7859,16561.0
2019-05-24 13:30:00,52.55,52.62,52.54,52.61,21803.0,44.7859,44.8456,44.7774,44.8371,21803.0
2019-05-24 13:35:00,52.61,52.61,52.56,52.58,15030.0,44.8371,44.8371,44.7945,44.8115,15030.0
2019-05-24 13:40:00,52.59,52.61,52.57,52.6,11527.0,44.82,44.8371,44.803,44.8285,11527.0
2019-05-24 13:45:00,52.6,52.61,52.59,52.61,6142.0,44.8285,44.8371,44.82,44.8371,6142.0
2019-05-24 13:50:00,52.61,52.62,52.59,52.6,17791.0,44.8371,44.8456,44.82,44.8285,17791.0
2019-05-24 13:55:00,52.6,52.61,52.53,52.54,15658.0,44.8285,44.8371,44.7689,44.7774,15658.0
2019-05-24 14:00:00,52.54,52.57,52.53,52.56,23673.0,44.7774,44.803,44.7689,44.7945,23673.0
2019-05-24 14:05:00,52.56,52.57,52.53,52.56,16559.0,44.7945,44.803,44.7689,44.7945,16559.0
2019-05-24 14:10:00,52.56,52.57,52.52,52.53,15861.0,44.7945,44.803,44.7604,44.7689,15861.0
2019-05-24 14:15:00,52.52,52.56,52.51,52.56,15472.0,44.7604,44.7945,44.7518,44.7945,15472.0
2019-05-24 14:20:00,52.56,52.58,52.53,52.55,14846.0,44.7945,44.8115,44.7689,44.7859,14846.0
2019-05-24 14:25:00,52.54,52.59,52.54,52.56,10581.0,44.7774,44.82,44.7774,44.7945,10581.0
2019-05-24 14:30:00,52.56,52.6,52.55,52.56,20472.0,44.7945,44.8285,44.7859,44.7945,20472.0
2019-05-24 14:35:00,52.55,52.61,52.55,52.61,10263.0,44.7859,44.8371,44.7859,44.8371,10263.0
2019-05-24 14:40:00,52.62,52.64,52.61,52.63,8762.0,44.8456,44.8626,44.8371,44.8541,8762.0
2019-05-24 14:45:00,52.64,52.64,52.56,52.57,19094.0,44.8626,44.8626,44.7945,44.803,19094.0
2019-05-24 14:50:00,52.58,52.58,52.54,52.57,70771.0,44.8115,44.8115,44.7774,44.803,70771.0
2019-05-24 14:55:00,52.57,52.57,52.49,52.5,37638.0,44.803,44.803,44.7348,44.7433,37638.0
2019-05-24 15:00:00,52.5,52.62,52.5,52.62,14101.0,44.7433,44.8456,44.7433,44.8456,14101.0
2019-05-24 15:05:00,52.62,52.68,52.61,52.66,46288.0,44.8456,44.8967,44.8371,44.8797,46288.0
2019-05-24 15:10:00,52.66,52.67,52.63,52.66,20032.0,44.8797,44.8882,44.8541,44.8797,20032.0
2019-05-24 15:15:00,52.66,52.72,52.65,52.71,33541.0,44.8797,44.9308,44.8712,44.9223,33541.0
2019-05-24 15:20:00,52.71,52.78,52.7,52.78,50422.0,44.9223,44.9819,44.9138,44.9819,50422.0
2019-05-24 15:25:00,52.77,52.84,52.77,52.83,41338.0,44.9734,45.0331,44.9734,45.0246,41338.0
2019-05-24 15:30:00,52.83,52.83,52.76,52.81,39645.0,45.0246,45.0246,44.9649,45.0075,39645.0
2019-05-24 15:35:00,52.8,52.82,52.78,52.79,52623.0,44.999,45.016,44.9819,44.9905,52623.0
2019-05-24 15:40:00,52.79,52.8,52.76,52.77,37570.0,44.9905,44.999,44.9649,44.9734,37570.0
2019-05-24 15:45:00,52.77,52.77,52.73,52.74,46163.0,44.9734,44.9734,44.9393,44.9479,46163.0
2019-05-24 15:50:00,52.74,52.77,52.73,52.77,112993.0,44.9479,44.9734,44.9393,44.9734,112993.0
2019-05-24 15:55:00,52.76,52.84,52.76,52.78,221873.0,44.9649,45.0331,44.9649,44.9819,221873.0
2019-05-28 09:30:00,52.59,52.77,52.55,52.75,56955.0,44.82,44.9734,44.7859,44.9564,56955.0
2019-05-28 09:35:00,52.75,52.83,52.71,52.78,33607.0,44.9564,45.0246,44.9223,44.9819,33607.0
2019-05-28 09:40:00,52.78,52.93,52.76,52.85,40190.0,44.9819,45.1098,44.9649,45.0416,40190.0
2019-05-28 09:45:00,52.87,53.01,52.85,52.98,28986.0,45.0587,45.178,45.0416,45.1524,28986.0
2019-05-28 09:50:00,52.99,52.99,52.92,52.98,16969.0,45.1609,45.1609,45.1013,45.1524,16969.0
2019-05-28 09:55:00,52.98,53.0,52.91,53.0,42918.0,45.1524,45.1694,45.0927,45.1694,42918.0
2019-05-28 10:00:00,52.99,53.02,52.93,52.96,51034.0,45.1609,45.1865,45.1098,45.1354,51034.0
2019-05-28 10:05:00,52.96,53.04,52.94,52.94,63497.0,45.1354,45.2035,45.1183,45.1183,63497.0
2019-05-28 10:10:00,52.94,52.96,52.9,52.94,72296.0,45.1183,45.1354,45.0842,45.1183,72296.0
2019-05-28 10:15:00,52.94,52.96,52.88,52.93,37191.0,45.1183,45.1354,45.0672,45.1098,37191.0
2019-05-28 10:20:00,52.93,53.0,52.92,52.96,27377.0,45.1098,45.1694,45.1013,45.1354,27377.0
2019-05-28 10:25:00,52.96,53.02,52.95,53.02,47156.0,45.1354,45.1865,45.1268,45.1865,47156.0
2019-05-28 10:30:00,53.02,53.02,52.89,52.95,26640.0,45.1865,45.1865,45.0757,45.1268,26640.0
2019-05-28 10:35:00,52.95,52.98,52.84,52.84,25481.0,45.1268,45.1524,45.0331,45.0331,25481.0
2019-05-28 10:40:00,52.84,52.96,52.84,52.92,15920.0,45.0331,45.1354,45.0331,45.1013,15920.0
2019-05-28 10:45:00,52.92,52.94,52.89,52.9,17600.0,45.1013,45.1183,45.0757,45.0842,17600.0
2019-05-28 10:50:00,52.9,52.9,52.79,52.8,26678.0,45.0842,45.0842,44.9905,44.999,26678.0
2019-05-28 10:55:00,52.79,52.89,52.78,52.83,23493.0,44.9905,45.0757,44.9819,45.0246,23493.0
2019-05-28 11:00:00,52.82,52.89,52.82,52.86,39266.0,45.016,45.0757,45.016,45.0501,39266.0
2019-05-28 11:05:00,52.86,52.91,52.84,52.89,82433.0,45.0501,45.0927,45.0331,45.0757,82433.0
2019-05-28 11:10:00,52.89,52.95,52.82,52.93,33709.0,45.0757,45.1268,45.016,45.1098,33709.0
2019-05-28 11:15:00,52.93,52.95,52.87,52.89,19016.0,45.1098,45.1268,45.0587,45.0757,19016.0
2019-05-28 11:20:00,52.88,52.88,52.73,52.75,23759.0,45.0672,45.0672,44.9393,44.9564,23759.0
2019-05-28 11:25:00,52.75,52.77,52.67,52.74,25587.0,44.9564,44.9734,44.8882,44.9479,25587.0
2019-05-28 11:30:00,52.74,52.74,52.65,52.69,18885.0,44.9479,44.9479,44.8712,44.9052,18885.0
2019-05-28 11:35:00,52.7,52.73,52.66,52.7,20572.0,44.9138,44.9393,44.8797,44.9138,20572.0
2019-05-28 11:40:00,52.7,52.71,52.62,52.65,54239.0,44.9138,44.9223,44.8456,44.8712,54239.0
2019-05-28 11:45:00,52.64,52.65,52.49,52.51,59638.0,44.8626,44.8712,44.7348,44.7518,59638.0
2019-05-28 11:50:00,52.5,52.53,52.45,52.48,22188.0,44.7433,44.7689,44.7007,44.7263,22188.0
2019-05-28 11:55:00,52.48,52.52,52.47,52.52,38417.0,44.7263,44.7604,44.7177,44.7604,38417.0
2019-05-28 12:00:00,52.52,52.66,52.49,52.66,31763.0,44.7604,44.8797,44.7348,44.8797,31763.0
2019-05-28 12:05:00,52.65,52.66,52.58,52.59,38024.0,44.8712,44.8797,44.8115,44.82,38024.0
2019-05-28 12:10:00,52.59,52.72,52.58,52.67,25675.0,44.82,44.9308,44.8115,44.8882,25675.0
2019-05-28 12:15:00,52.68,52.68,52.57,52.58,17655.0,44.8967,44.8967,44.803,44.8115,17655.0
2019-05-28 12:20:00,52.59,52.65,52.58,52.62,26047.0,44.82,44.8712,44.8115,44.8456,26047.0
2019-05-28 12:25:00,52.62,52.62,52.57,52.62,19766.0,44.8456,44.8456,44.803,44.8456,19766.0
2019-05-28 12:30:00,52.61,52.65,52.56,52.57,14719.0,44.8371,44.8712,44.7945,44.803,14719.0
2019-05-28 12:35:00,52.56,52.61,52.55,52.58,34001.0,44.7945,44.8371,44.7859,44.8115,34001.0
2019-05-28 12:40:00,52.57,52.62,52.56,52.62,62055.0,44.803,44.8456,44.7945,44.8456,62055.0
2019-05-28 12:45:00,52.62,52.71,52.59,52.65,28714.0,44.8456,44.9223,44.82,44.8712,28714.0
2019-05-28 12:50:00,52.64,52.66,52.58,52.59,27033.0,44.8626,44.8797,44.8115,44.82,27033.0
2019-05-28 12:55:00,52.6,52.62,52.57,52.57,28654.0,44.8285,44.8456,44.803,44.803,28654.0
2019-05-28 13:00:00,52.57,52.61,52.56,52.57,16514.0,44.803,44.8371,44.7945,44.803,16514.0
2019-05-28 13:05:00,52.57,52.64,52.56,52.59,16410.0,44.803,44.8626,44.7945,44.82,16410.0
2019-05-28 13:10:00,52.59,52.62,52.59,52.6,14799.0,44.82,44.8456,44.82,44.8285,14799.0
2019-05-28 13:15:00,52.6,52.62,52.58,52.59,21324.0,44.8285,44.8456,44.8115,44.82,21324.0
2019-05-28 13:20:00,52.58,52.65,52.58,52.65,16633.0,44.8115,44.8712,44.8115,44.8712,16633.0
2019-05-28 13:25:00,52.65,52.68,52.57,52.57,33271.0,44.8712,44.8967,44.803,44.803,33271.0
2019-05-28 13:30:00,52.57,52.58,52.51,52.55,24947.0,44.803,44.8115,44.7518,44.7859,24947.0
2019-05-28 13:35:00,52.54,52.55,52.47,52.48,18114.0,44.7774,44.7859,44.7177,44.7263,18114.0
2019-05-28 13:40:00,52.48,52.51,52.47,52.5,10369.0,44.7263,44.7518,44.7177,44.7433,10369.0
2019-05-28 13:45:00,52.5,52.52,52.47,52.5,20182.0,44.7433,44.7604,44.7177,44.7433,20182.0
2019-05-28 13:50:00,52.5,52.52,52.48,52.5,18972.0,44.7433,44.7604,44.7263,44.7433,18972.0
2019-05-28 13:55:00,52.51,52.51,52.46,52.48,16590.0,44.7518,44.7518,44.7092,44.7263,16590.0
2019-05-28 14:00:00,52.48,52.48,52.41,52.41,23720.0,44.7263,44.7263,44.6666,44.6666,23720.0
2019-05-28 14:05:00,52.41,52.42,52.36,52.38,33354.0,44.6666,44.6751,44.624,44.641,33354.0
2019-05-28 14:10:00,52.39,52.39,52.31,52.35,32787.0,44.6496,44.6496,44.5814,44.6155,32787.0
2019-05-28 14:15:00,52.35,52.39,52.34,52.36,21399.0,44.6155,44.6496,44.607,44.624,21399.0
2019-05-28 14:20:00,52.35,52.36,52.33,52.36,23453.0,44.6155,44.624,44.5984,44.624,23453.0
2019-05-28 14:25:00,52.35,52.39,52.31,52.39,29810.0,44.6155,44.6496,44.5814,44.6496,29810.0
2019-05-28 14:30:00,52.37,52.39,52.35,52.37,20652.0,44.6325,44.6496,44.6155,44.6325,20652.0
2019-05-28 14:35:00,52.37,52.37,52.32,52.33,20803.0,44.6325,44.6325,44.5899,44.5984,20803.0
2019-05-28 14:40:00,52.33,52.35,52.3,52.33,37764.0,44.5984,44.6155,44.5729,44.5984,37764.0
2019-05-28 14:45:00,52.33,52.34,52.29,52.3,26528.0,44.5984,44.607,44.5643,44.5729,26528.0
2019-05-28 14:50:00,52.3,52.32,52.25,52.25,29780.0,44.5729,44.5899,44.5303,44.5303,29780.0
2019-05-28 14:55:00,52.25,52.28,52.22,52.26,39443.0,44.5303,44.5558,44.5047,44.5388,39443.0
2019-05-28 15:00:00,52.26,52.28,52.21,52.21,73209.0,44.5388,44.5558,44.4962,44.4962,73209.0
2019-05-28 15:05:00,52.22,52.29,52.21,52.25,57266.0,44.5047,44.5643,44.4962,44.5303,57266.0
2019-05-28 15:10:00,52.24,52.32,52.23,52.3,32281.0,44.5217,44.5899,44.5132,44.5729,32281.0
2019-05-28 15:15:00,52.31,52.41,52.31,52.39,27373.0,44.5814,44.6666,44.5814,44.6496,27373.0
2019-05-28 15:20:00,52.38,52.38,52.31,52.36,25784.0,44.641,44.641,44.5814,44.624,25784.0
2019-05-28 15:25:00,52.36,52.39,52.3,52.32,35103.0,44.624,44.6496,44.5729,44.5899,35103.0
2019-05-28 15:30:00,52.32,52.34,52.21,52.21,46717.0,44.5899,44.607,44.4962,44.4962,46717.0
2019-05-28 15:35:00,52.21,52.23,52.12,52.17,56710.0,44.4962,44.5132,44.4195,44.4621,56710.0
2019-05-28 15:40:00,52.16,52.16,52.01,52.03,78959.0,44.4536,44.4536,44.3257,44.3428,78959.0
2019-05-28 15:45:00,52.04,52.14,52.01,52.14,119102.0,44.3513,44.4365,44.3257,44.4365,119102.0
2019-05-28 15:50:00,52.14,52.22,52.12,52.17,149291.0,44.4365,44.5047,44.4195,44.4621,149291.0
2019-05-28 15:55:00,52.18,52.2,52.06,52.07,297296.0,44.4706,44.4876,44.3683,44.3768,297296.0
2019-05-29 09:30:00,51.92,51.95,51.37,51.9,74217.0,44.249,44.2746,43.7803,44.232,74217.0
2019-05-29 09:35:00,51.9,51.91,51.79,51.8,46379.0,44.232,44.2405,44.1382,44.1467,46379.0
2019-05-29 09:40:00,51.77,51.81,51.69,51.8,40362.0,44.1212,44.1553,44.053,44.1467,40362.0
2019-05-29 09:45:00,51.79,51.8,51.67,51.67,27819.0,44.1382,44.1467,44.0359,44.0359,27819.0
2019-05-29 09:50:00,51.68,51.68,51.47,51.49,59794.0,44.0445,44.0445,43.8655,43.8825,59794.0
2019-05-29 09:55:00,51.5,51.53,51.42,51.49,68567.0,43.8911,43.9166,43.8229,43.8825,68567.0
2019-05-29 10:00:00,51.49,51.55,51.38,51.48,59586.0,43.8825,43.9337,43.7888,43.874,59586.0
2019-05-29 10:05:00,51.49,51.54,51.46,51.53,46201.0,43.8825,43.9252,43.857,43.9166,46201.0
2019-05-29 10:10:00,51.54,51.69,51.52,51.65,38657.0,43.9252,44.053,43.9081,44.0189,38657.0
2019-05-29 10:15:00,51.64,51.69,51.53,51.55,68246.0,44.0104,44.053,43.9166,43.9337,68246.0
2019-05-29 10:20:00,51.55,51.65,51.54,51.65,54193.0,43.9337,44.0189,43.9252,44.0189,54193.0
2019-05-29 10:25:00,51.66,51.71,51.63,51.71,43028.0,44.0274,44.07,44.0019,44.07,43028.0
2019-05-29 10:30:00,51.71,51.71,51.58,51.6,37521.0,44.07,44.07,43.9592,43.9763,37521.0
2019-05-29 10:35:00,51.59,51.6,51.51,51.52,46140.0,43.9678,43.9763,43.8996,43.9081,46140.0
2019-05-29 10:40:00,51.51,51.56,51.49,51.55,35827.0,43.8996,43.9422,43.8825,43.9337,35827.0
2019-05-29 10:45:00,51.56,51.56,51.5,51.53,17078.0,43.9422,43.9422,43.8911,43.9166,17078.0
2019-05-29 10:50:00,51.53,51.55,51.47,51.48,25089.0,43.9166,43.9337,43.8655,43.874,25089.0
2019-05-29 10:55:00,51.48,51.51,51.45,51.47,22086.0,43.874,43.8996,43.8485,43.8655,22086.0
2019-05-29 11:00:00,51.47,51.55,51.45,51.52,49026.0,43.8655,43.9337,43.8485,43.9081,49026.0
2019-05-29 11:05:00,51.51,51.62,51.5,51.6,49622.0,43.8996,43.9933,43.8911,43.9763,49622.0
2019-05-29 11:10:00,51.6,51.62,51.53,51.55,23705.0,43.9763,43.9933,43.9166,43.9337,23705.0
2019-05-29 11:15:00,51.54,51.58,51.49,51.54,18866.0,43.9252,43.9592,43.8825,43.9252,18866.0
2019-05-29 11:20:00,51.53,51.56,51.48,51.52,22140.0,43.9166,43.9422,43.874,43.9081,22140.0
2019-05-29 11:25:00,51.51,51.55,51.48,51.5,29109.0,43.8996,43.9337,43.874,43.8911,29109.0
2019-05-29 11:30:00,51.5,51.51,51.38,51.43,31448.0,43.8911,43.8996,43.7888,43.8314,31448.0
2019-05-29 11:35:00,51.44,51.46,51.34,51.34,36914.0,43.8399,43.857,43.7547,43.7547,36914.0
2019-05-29 11:40:00,51.34,51.35,51.24,51.3,27380.0,43.7547,43.7632,43.6695,43.7206,27380.0
2019-05-29 11:45:00,51.3,51.31,51.26,51.28,14816.0,43.7206,43.7291,43.6865,43.7036,14816.0
2019-05-29 11:50:00,51.27,51.28,51.17,51.23,38846.0,43.695,43.7036,43.6098,43.661,38846.0
2019-05-29 11:55:00,51.24,51.3,51.21,51.27,18077.0,43.6695,43.7206,43.6439,43.695,18077.0
2019-05-29 12:00:00,51.27,51.33,51.25,51.33,28641.0,43.695,43.7462,43.678,43.7462,28641.0
2019-05-29 12:05:00,51.34,51.43,51.33,51.43,26121.0,43.7547,43.8314,43.7462,43.8314,26121.0
2019-05-29 12:10:00,51.42,51.48,51.39,51.47,15582.0,43.8229,43.874,43.7973,43.8655,15582.0
2019-05-29 12:15:00,51.47,51.52,51.43,51.51,21764.0,43.8655,43.9081,43.8314,43.8996,21764.0
2019-05-29 12:20:00,51.51,51.51,51.41,51.42,19420.0,43.8996,43.8996,43.8144,43.8229,19420.0
2019-05-29 12:25:00,51.44,51.48,51.42,51.46,46930.0,43.8399,43.874,43.8229,43.857,46930.0
2019-05-29 12:30:00,51.45,51.49,51.42,51.46,15499.0,43.8485,43.8825,43.8229,43.857,15499.0
2019-05-29 12:35:00,51.46,51.48,51.42,51.44,7856.0,43.857,43.874,43.8229,43.8399,7856.0
2019-05-29 12:40:00,51.43,51.48,51.42,51.48,5809.0,43.8314,43.874,43.8229,43.874,5809.0
2019-05-29 12:45:00,51.47,51.49,51.42,51.43,14180.0,43.8655,43.8825,43.8229,43.8314,14180.0
2019-05-29 12:50:00,51.44,51.45,51.38,51.39,13488.0,43.8399,43.8485,43.7888,43.7973,13488.0
2019-05-29 12:55:00,51.38,51.39,51.35,51.38,12746.0,43.7888,43.7973,43.7632,43.7888,12746.0
2019-05-29 13:00:00,51.38,51.39,51.36,51.36,25777.0,43.7888,43.7973,43.7717,43.7717,25777.0
2019-05-29 13:05:00,51.36,51.54,51.35,51.51,14641.0,43.7717,43.9252,43.7632,43.8996,14641.0
2019-05-29 13:10:00,51.52,51.55,51.44,51.45,23937.0,43.9081,43.9337,43.8399,43.8485,23937.0
2019-05-29 13:15:00,51.44,51.45,51.39,51.44,22133.0,43.8399,43.8485,43.7973,43.8399,22133.0
2019-05-29 13:20:00,51.45,51.51,51.43,51.48,21655.0,43.8485,43.8996,43.8314,43.874,21655.0
2019-05-29 13:25:00,51.49,51.51,51.46,51.51,26097.0,43.8825,43.8996,43.857,43.8996,26097.0
2019-05-29 13:30:00,51.5,51.51,51.48,51.48,25315.0,43.8911,43.8996,43.874,43.874,25315.0
2019-05-29 13:35:00,51.48,51.54,51.47,51.53,14093.0,43.874,43.9252,43.8655,43.9166,14093.0
2019-05-29 13:40:00,51.53,51.55,51.49,51.5,10542.0,43.9166,43.9337,43.8825,43.8911,10542.0
2019-05-29 13:45:00,51.5,51.55,51.49,51.51,11841.0,43.8911,43.9337,43.8825,43.8996,11841.0
2019-05-29 13:50:00,51.51,51.53,51.36,51.37,49396.0,43.8996,43.9166,43.7717,43.7803,49396.0
2019-05-29 13:55:00,51.36,51.42,51.36,51.38,20521.0,43.7717,43.8229,43.7717,43.7888,20521.0
2019-05-29 14:00:00,51.39,51.48,51.38,51.45,16139.0,43.7973,43.874,43.7888,43.8485,16139.0
2019-05-29 14:05:00,51.45,51.45,51.35,51.35,17672.0,43.8485,43.8485,43.7632,43.7632,17672.0
2019-05-29 14:10:00,51.34,51.38,51.33,51.37,17259.0,43.7547,43.7888,43.7462,43.7803,17259.0
2019-05-29 14:15:00,51.36,51.4,51.34,51.39,15688.0,43.7717,43.8058,43.7547,43.7973,15688.0
2019-05-29 14:20:00,51.39,51.48,51.39,51.46,39366.0,43.7973,43.874,43.7973,43.857,39366.0
2019-05-29 14:25:00,51.45,51.49,51.43,51.48,16990.0,43.8485,43.8825,43.8314,43.874,16990.0
2019-05-29 14:30:00,51.48,51.48,51.42,51.44,34417.0,43.874,43.874,43.8229,43.8399,34417.0
2019-05-29 14:35:00,51.44,51.44,51.38,51.43,50059.0,43.8399,43.8399,43.7888,43.8314,50059.0
2019-05-29 14:40:00,51.43,51.43,51.37,51.4,38024.0,43.8314,43.8314,43.7803,43.8058,38024.0
2019-05-29 14:45:00,51.39,51.42,51.38,51.41,23751.0,43.7973,43.8229,43.7888,43.8144,23751.0
2019-05-29 14:50:00,51.41,51.42,51.37,51.4,36529.0,43.8144,43.8229,43.7803,43.8058,36529.0
2019-05-29 14:55:00,51.4,51.43,51.38,51.43,35900.0,43.8058,43.8314,43.7888,43.8314,35900.0
2019-05-29 15:00:00,51.43,51.43,51.33,51.36,39517.0,43.8314,43.8314,43.7462,43.7717,39517.0
2019-05-29 15:05:00,51.35,51.38,51.34,51.37,31882.0,43.7632,43.7888,43.7547,43.7803,31882.0
2019-05-29 15:10:00,51.37,51.39,51.35,51.36,29977.0,43.7803,43.7973,43.7632,43.7717,29977.0
2019-05-29 15:15:00,51.37,51.42,51.35,51.36,33885.0,43.7803,43.8229,43.7632,43.7717,33885.0
2019-05-29 15:20:00,51.36,51.46,51.34,51.43,42104.0,43.7717,43.857,43.7547,43.8314,42104.0
2019-05-29 15:25:00,51.43,51.46,51.41,51.45,36247.0,43.8314,43.857,43.8144,43.8485,36247.0
2019-05-29 15:30:00,51.45,51.57,51.41,51.57,60621.0,43.8485,43.9507,43.8144,43.9507,60621.0
2019-05-29 15:35:00,51.57,51.62,51.52,51.53,110232.0,43.9507,43.9933,43.9081,43.9166,110232.0
2019-05-29 15:40:00,51.53,51.6,51.52,51.59,87288.0,43.9166,43.9763,43.9081,43.9678,87288.0
2019-05-29 15:45:00,51.58,51.59,51.48,51.52,81678.0,43.9592,43.9678,43.874,43.9081,81678.0
2019-05-29 15:50:00,51.51,51.57,51.46,51.57,177156.0,43.8996,43.9507,43.857,43.9507,177156.0
2019-05-29 15:55:00,51.57,51.65,51.57,51.62,295784.0,43.9507,44.0189,43.9507,43.9933,295784.0
2019-05-30 09:30:00,51.79,51.91,51.69,51.89,55950.0,44.1382,44.2405,44.053,44.2234,55950.0
2019-05-30 09:35:00,51.89,52.07,51.88,52.07,38273.0,44.2234,44.3768,44.2149,44.3768,38273.0
2019-05-30 09:40:00,52.08,52.14,52.04,52.05,33197.0,44.3854,44.4365,44.3513,44.3598,33197.0
2019-05-30 09:45:00,52.04,52.18,52.01,52.16,139428.0,44.3513,44.4706,44.3257,44.4536,139428.0
2019-05-30 09:50:00,52.16,52.17,52.08,52.15,27381.0,44.4536,44.4621,44.3854,44.445,27381.0
2019-05-30 09:55:00,52.16,52.25,52.15,52.25,31504.0,44.4536,44.5303,44.445,44.5303,31504.0
2019-05-30 10:00:00,52.25,52.25,52.1,52.16,30754.0,44.5303,44.5303,44.4024,44.4536,30754.0
2019-05-30 10:05:00,52.16,52.17,52.09,52.12,54205.0,44.4536,44.4621,44.3939,44.4195,54205.0
2019-05-30 10:10:00,52.12,52.15,52.04,52.09,25779.0,44.4195,44.445,44.3513,44.3939,25779.0
2019-05-30 10:15:00,52.1,52.12,52.05,52.07,37437.0,44.4024,44.4195,44.3598,44.3768,37437.0
2019-05-30 10:20:00,52.07,52.17,52.06,52.13,17253.0,44.3768,44.4621,44.3683,44.428,17253.0
2019-05-30 10:25:00,52.14,52.19,52.14,52.17,16062.0,44.4365,44.4791,44.4365,44.4621,16062.0
2019-05-30 10:30:00,52.18,52.19,52.14,52.19,13649.0,44.4706,44.4791,44.4365,44.4791,13649.0
2019-05-30 10:35:00,52.18,52.2,52.08,52.09,20128.0,44.4706,44.4876,44.3854,44.3939,20128.0
2019-05-30 10:40:00,52.09,52.11,52.0,52.02,48937.0,44.3939,44.4109,44.3172,44.3342,48937.0
2019-05-30 10:45:00,52.02,52.02,51.92,51.94,80686.0,44.3342,44.3342,44.249,44.2661,80686.0
2019-05-30 10:50:00,51.94,51.95,51.72,51.73,19795.0,44.2661,44.2746,44.0786,44.0871,19795.0
2019-05-30 10:55:00,51.73,51.76,51.7,51.72,13258.0,44.0871,44.1126,44.0615,44.0786,13258.0
2019-05-30 11:00:00,51.71,51.71,51.59,51.66,39787.0,44.07,44.07,43.9678,44.0274,39787.0
2019-05-30 11:05:00,51.65,51.71,51.61,51.71,28275.0,44.0189,44.07,43.9848,44.07,28275.0
2019-05-30 11:10:00,51.72,51.79,51.68,51.79,28958.0,44.0786,44.1382,44.0445,44.1382,28958.0
2019-05-30 11:15:00,51.79,51.82,51.68,51.68,26624.0,44.1382,44.1638,44.0445,44.0445,26624.0
2019-05-30 11:20:00,51.69,51.76,51.69,51.71,17479.0,44.053,44.1126,44.053,44.07,17479.0
2019-05-30 11:25:00,51.71,51.76,51.66,51.71,29222.0,44.07,44.1126,44.0274,44.07,29222.0
2019-05-30 11:30:00,51.72,51.75,51.64,51.65,20597.0,44.0786,44.1041,44.0104,44.0189,20597.0
2019-05-30 11:35:00,51.65,51.72,51.65,51.68,13867.0,44.0189,44.0786,44.0189,44.0445,13867.0
2019-05-30 11:40:00,51.69,51.73,51.66,51.72,25422.0,44.053,44.0871,44.0274,44.0786,25422.0
2019-05-30 11:45:00,51.72,51.78,51.72,51.76,25169.0,44.0786,44.1297,44.0786,44.1126,25169.0
2019-05-30 11:50:00,51.76,51.79,51.71,51.77,20368.0,44.1126,44.1382,44.07,44.1212,20368.0
2019-05-30 11:55:00,51.77,51.82,51.76,51.81,14540.0,44.1212,44.1638,44.1126,44.1553,14540.0
2019-05-30 12:00:00,51.83,51.85,51.78,51.79,15770.0,44.1723,44.1894,44.1297,44.1382,15770.0
2019-05-30 12:05:00,51.79,51.83,51.77,51.81,25149.0,44.1382,44.1723,44.1212,44.1553,25149.0
2019-05-30 12:10:00,51.81,51.83,51.78,51.82,15731.0,44.1553,44.1723,44.1297,44.1638,15731.0
2019-05-30 12:15:00,51.82,51.88,51.81,51.84,16640.0,44.1638,44.2149,44.1553,44.1808,16640.0
2019-05-30 12:20:00,51.84,51.88,51.82,51.88,8286.0,44.1808,44.2149,44.1638,44.2149,8286.0
2019-05-30 12:25:00,51.88,51.89,51.82,51.83,6530.0,44.2149,44.2234,44.1638,44.1723,6530.0
2019-05-30 12:30:00,51.83,51.84,51.79,51.83,13731.0,44.1723,44.1808,44.1382,44.1723,13731.0
2019-05-30 12:35:00,51.83,51.93,51.83,51.91,17645.0,44.1723,44.2575,44.1723,44.2405,17645.0
2019-05-30 12:40:00,51.91,51.94,51.87,51.9,19001.0,44.2405,44.2661,44.2064,44.232,19001.0
2019-05-30 12:45:00,51.9,51.9,51.86,51.88,10489.0,44.232,44.232,44.1979,44.2149,10489.0
2019-05-30 12:50:00,51.88,51.91,51.87,51.88,12388.0,44.2149,44.2405,44.2064,44.2149,12388.0
2019-05-30 12:55:00,51.89,51.9,51.86,51.88,54673.0,44.2234,44.232,44.1979,44.2149,54673.0
2019-05-30 13:00:00,51.88,51.98,51.88,51.93,40187.0,44.2149,44.3001,44.2149,44.2575,40187.0
2019-05-30 13:05:00,51.94,52.0,51.92,51.99,73143.0,44.2661,44.3172,44.249,44.3087,73143.0
2019-05-30 13:10:00,52.01,52.05,52.0,52.03,17889.0,44.3257,44.3598,44.3172,44.3428,17889.0
2019-05-30 13:15:00,52.03,52.04,52.0,52.03,39463.0,44.3428,44.3513,44.3172,44.3428,39463.0
2019-05-30 13:20:00,52.03,52.04,51.99,52.0,18626.0,44.3428,44.3513,44.3087,44.3172,18626.0
2019-05-30 13:25:00,52.0,52.03,51.98,52.01,31516.0,44.3172,44.3428,44.3001,44.3257,31516.0
2019-05-30 13:30:00,52.02,52.03,51.97,52.02,55098.0,44.3342,44.3428,44.2916,44.3342,55098.0
2019-05-30 13:35:00,52.03,52.05,52.0,52.02,49865.0,44.3428,44.3598,44.3172,44.3342,49865.0
2019-05-30 13:40:00,52.01,52.03,51.9,51.91,35425.0,44.3257,44.3428,44.232,44.2405,35425.0
2019-05-30 13:45:00,51.92,51.93,51.87,51.93,12525.0,44.249,44.2575,44.2064,44.2575,12525.0
2019-05-30 13:50:00,51.94,51.94,51.9,51.91,12937.0,44.2661,44.2661,44.232,44.2405,12937.0
2019-05-30 13:55:00,51.93,51.94,51.92,51.94,10749.0,44.2575,44.2661,44.249,44.2661,10749.0
2019-05-30 14:00:00,51.94,51.98,51.93,51.95,13269.0,44.2661,44.3001,44.2575,44.2746,13269.0
2019-05-30 14:05:00,51.95,51.95,51.9,51.92,10382.0,44.2746,44.2746,44.232,44.249,10382.0
2019-05-30 14:10:00,51.92,51.95,51.89,51.89,7732.0,44.249,44.2746,44.2234,44.2234,7732.0
2019-05-30 14:15:00,51.9,51.94,51.89,51.94,10290.0,44.232,44.2661,44.2234,44.2661,10290.0
2019-05-30 14:20:00,51.95,51.95,51.88,51.88,17028.0,44.2746,44.2746,44.2149,44.2149,17028.0
2019-05-30 14:25:00,51.88,51.89,51.83,51.83,9925.0,44.2149,44.2234,44.1723,44.1723,9925.0
2019-05-30 14:30:00,51.83,51.83,51.78,51.8,12350.0,44.1723,44.1723,44.1297,44.1467,12350.0
2019-05-30 14:35:00,51.8,51.8,51.71,51.72,11942.0,44.1467,44.1467,44.07,44.0786,11942.0
2019-05-30 14:40:00,51.72,51.77,51.7,51.72,16097.0,44.0786,44.1212,44.0615,44.0786,16097.0
2019-05-30 14:45:00,51.71,51.77,51.7,51.77,36666.0,44.07,44.1212,44.0615,44.1212,36666.0
2019-05-30 14:50:00,51.77,51.84,51.76,51.83,19763.0,44.1212,44.1808,44.1126,44.1723,19763.0
2019-05-30 14:55:00,51.83,51.87,51.81,51.83,13582.0,44.1723,44.2064,44.1553,44.1723,13582.0
2019-05-30 15:00:00,51.82,51.84,51.79,51.82,20252.0,44.1638,44.1808,44.1382,44.1638,20252.0
2019-05-30 15:05:00,51.81,51.82,51.72,51.77,29512.0,44.1553,44.1638,44.0786,44.1212,29512.0
2019-05-30 15:10:00,51.76,51.86,51.76,51.85,20594.0,44.1126,44.1979,44.1126,44.1894,20594.0
2019-05-30 15:15:00,51.86,51.86,51.78,51.79,22632.0,44.1979,44.1979,44.1297,44.1382,22632.0
2019-05-30 15:20:00,51.78,51.79,51.73,51.77,28138.0,44.1297,44.1382,44.0871,44.1212,28138.0
2019-05-30 15:25:00,51.77,51.85,51.75,51.8,23736.0,44.1212,44.1894,44.1041,44.1467,23736.0
2019-05-30 15:30:00,51.8,51.81,51.75,51.8,21288.0,44.1467,44.1553,44.1041,44.1467,21288.0
2019-05-30 15:35:00,51.81,51.94,51.81,51.9,37728.0,44.1553,44.2661,44.1553,44.232,37728.0
2019-05-30 15:40:00,51.91,51.92,51.84,51.88,36640.0,44.2405,44.249,44.1808,44.2149,36640.0
2019-05-30 15:45:00,51.87,51.96,51.84,51.94,66178.0,44.2064,44.2831,44.1808,44.2661,66178.0
2019-05-30 15:50:00,51.95,51.95,51.9,51.91,75439.0,44.2746,44.2746,44.232,44.2405,75439.0
2019-05-30 15:55:00,51.92,51.95,51.89,51.93,176167.0,44.249,44.2746,44.2234,44.2575,176167.0
2019-05-31 09:30:00,51.4,51.49,51.11,51.11,91266.0,43.8058,43.8825,43.5587,43.5587,91266.0
2019-05-31 09:35:00,51.11,51.23,51.01,51.04,43260.0,43.5587,43.661,43.4735,43.499,43260.0
2019-05-31 09:40:00,51.04,51.04,50.9,51.01,46574.0,43.499,43.499,43.3797,43.4735,46574.0
2019-05-31 09:45:00,51.02,51.02,50.75,50.84,127515.0,43.482,43.482,43.2519,43.3286,127515.0
2019-05-31 09:50:00,50.84,50.88,50.71,50.78,110282.0,43.3286,43.3627,43.2178,43.2774,110282.0
2019-05-31 09:55:00,50.79,51.08,50.79,51.07,42436.0,43.286,43.5331,43.286,43.5246,42436.0
2019-05-31 10:00:00,51.06,51.07,50.94,50.94,38169.0,43.5161,43.5246,43.4138,43.4138,38169.0
2019-05-31 10:05:00,50.94,51.13,50.85,51.11,114275.0,43.4138,43.5757,43.3371,43.5587,114275.0
2019-05-31 10:10:00,51.1,51.1,50.79,50.85,35618.0,43.5502,43.5502,43.286,43.3371,35618.0
2019-05-31 10:15:00,50.85,50.91,50.8,50.87,29603.0,43.3371,43.3882,43.2945,43.3541,29603.0
2019-05-31 10:20:00,50.87,51.01,50.87,50.95,25532.0,43.3541,43.4735,43.3541,43.4223,25532.0
2019-05-31 10:25:00,50.96,50.96,50.87,50.89,44849.0,43.4308,43.4308,43.3541,43.3712,44849.0
2019-05-31 10:30:00,50.9,51.07,50.9,51.04,48362.0,43.3797,43.5246,43.3797,43.499,48362.0
2019-05-31 10:35:00,51.03,51.07,50.95,51.06,35260.0,43.4905,43.5246,43.4223,43.5161,35260.0
2019-05-31 10:40:00,51.07,51.09,51.0,51.05,20242.0,43.5246,43.5416,43.4649,43.5075,20242.0
2019-05-31 10:45:00,51.04,51.06,50.96,51.0,29709.0,43.499,43.5161,43.4308,43.4649,29709.0
2019-05-31 10:50:00,51.02,51.08,50.97,50.98,41271.0,43.482,43.5331,43.4394,43.4479,41271.0
2019-05-31 10:55:00,50.99,51.01,50.89,50.96,58968.0,43.4564,43.4735,43.3712,43.4308,58968.0
2019-05-31 11:00:00,50.96,51.12,50.94,51.06,24363.0,43.4308,43.5672,43.4138,43.5161,24363.0
2019-05-31 11:05:00,51.06,51.08,51.02,51.03,32011.0,43.5161,43.5331,43.482,43.4905,32011.0
2019-05-31 11:10:00,51.02,51.03,50.97,51.01,33381.0,43.482,43.4905,43.4394,43.4735,33381.0
2019-05-31 11:15:00,51.0,51.05,50.99,51.03,19629.0,43.4649,43.5075,43.4564,43.4905,19629.0
2019-05-31 11:20:00,51.03,51.14,51.02,51.12,49798.0,43.4905,43.5843,43.482,43.5672,49798.0
2019-05-31 11:25:00,51.12,51.15,51.02,51.1,54575.0,43.5672,43.5928,43.482,43.5502,54575.0
2019-05-31 11:30:00,51.1,51.11,51.06,51.08,18508.0,43.5502,43.5587,43.5161,43.5331,18508.0
2019-05-31 11:35:00,51.08,51.1,50.98,50.99,23534.0,43.5331,43.5502,43.4479,43.4564,23534.0
2019-05-31 11:40:00,50.99,50.99,50.91,50.97,28285.0,43.4564,43.4564,43.3882,43.4394,28285.0
2019-05-31 11:45:00,50.96,51.04,50.95,51.04,27430.0,43.4308,43.499,43.4223,43.499,27430.0
2019-05-31 11:50:00,51.03,51.03,50.97,50.98,16349.0,43.4905,43.4905,43.4394,43.4479,16349.0
2019-05-31 11:55:00,50.97,51.04,50.96,51.03,188041.0,43.4394,43.499,43.4308,43.4905,188041.0
2019-05-31 12:00:00,51.04,51.06,51.01,51.04,17146.0,43.499,43.5161,43.4735,43.499,17146.0
2019-05-31 12:05:00,51.04,51.16,51.04,51.16,7763.0,43.499,43.6013,43.499,43.6013,7763.0
2019-05-31 12:10:00,51.16,51.16,51.04,51.06,58059.0,43.6013,43.6013,43.499,43.5161,58059.0
2019-05-31 12:15:00,51.05,51.06,51.01,51.02,16628.0,43.5075,43.5161,43.4735,43.482,16628.0
2019-05-31 12:20:00,51.03,51.06,50.97,50.98,15224.0,43.4905,43.5161,43.4394,43.4479,15224.0
2019-05-31 12:25:00,50.97,51.0,50.94,51.0,10076.0,43.4394,43.4649,43.4138,43.4649,10076.0
2019-05-31 12:30:00,51.01,51.01,50.96,50.98,21155.0,43.4735,43.4735,43.4308,43.4479,21155.0
2019-05-31 12:35:00,50.98,51.0,50.93,50.94,20273.0,43.4479,43.4649,43.4053,43.4138,20273.0
2019-05-31 12:40:00,50.96,50.97,50.89,50.9,18681.0,43.4308,43.4394,43.3712,43.3797,18681.0
2019-05-31 12:45:00,50.89,50.94,50.88,50.9,18696.0,43.3712,43.4138,43.3627,43.3797,18696.0
2019-05-31 12:50:00,50.9,50.95,50.89,50.94,7197.0,43.3797,43.4223,43.3712,43.4138,7197.0
2019-05-31 12:55:00,50.93,50.95,50.89,50.93,14359.0,43.4053,43.4223,43.3712,43.4053,14359.0
2019-05-31 13:00:00,50.93,50.96,50.87,50.9,46597.0,43.4053,43.4308,43.3541,43.3797,46597.0
2019-05-31 13:05:00,50.9,50.94,50.81,50.85,133441.0,43.3797,43.4138,43.303,43.3371,133441.0
2019-05-31 13:10:00,50.84,50.97,50.81,50.94,115011.0,43.3286,43.4394,43.303,43.4138,115011.0
2019-05-31 13:15:00,50.94,50.96,50.9,50.91,19506.0,43.4138,43.4308,43.3797,43.3882,19506.0
2019-05-31 13:20:00,50.91,50.98,50.9,50.97,10888.0,43.3882,43.4479,43.3797,43.4394,10888.0
2019-05-31 13:25:00,50.98,50.99,50.87,50.9,47283.0,43.4479,43.4564,43.3541,43.3797,47283.0
2019-05-31 13:30:00,50.9,50.95,50.83,50.93,96224.0,43.3797,43.4223,43.3201,43.4053,96224.0
2019-05-31 13:35:00,50.93,50.95,50.89,50.9,10568.0,43.4053,43.4223,43.3712,43.3797,10568.0
2019-05-31 13:40:00,50.89,50.9,50.85,50.87,16326.0,43.3712,43.3797,43.3371,43.3541,16326.0
2019-05-31 13:45:00,50.88,50.88,50.84,50.84,13601.0,43.3627,43.3627,43.3286,43.3286,13601.0
2019-05-31 13:50:00,50.82,50.83,50.76,50.8,46781.0,43.3115,43.3201,43.2604,43.2945,46781.0
2019-05-31 13:55:00,50.8,50.87,50.8,50.84,16163.0,43.2945,43.3541,43.2945,43.3286,16163.0
2019-05-31 14:00:00,50.84,50.87,50.77,50.77,33384.0,43.3286,43.3541,43.2689,43.2689,33384.0
2019-05-31 14:05:00,50.77,50.81,50.76,50.78,24314.0,43.2689,43.303,43.2604,43.2774,24314.0
2019-05-31 14:10:00,50.79,50.8,50.73,50.75,62966.0,43.286,43.2945,43.2348,43.2519,62966.0
2019-05-31 14:15:00,50.76,50.79,50.74,50.75,29997.0,43.2604,43.286,43.2434,43.2519,29997.0
2019-05-31 14:20:00,50.74,50.8,50.73,50.78,20192.0,43.2434,43.2945,43.2348,43.2774,20192.0
2019-05-31 14:25:00,50.77,50.79,50.76,50.77,25148.0,43.2689,43.286,43.2604,43.2689,25148.0
2019-05-31 14:30:00,50.79,50.8,50.72,50.73,53835.0,43.286,43.2945,43.2263,43.2348,53835.0
2019-05-31 14:35:00,50.73,50.73,50.66,50.68,21070.0,43.2348,43.2348,43.1752,43.1922,21070.0
2019-05-31 14:40:00,50.68,50.85,50.66,50.84,29867.0,43.1922,43.3371,43.1752,43.3286,29867.0
2019-05-31 14:45:00,50.83,50.92,50.83,50.89,22043.0,43.3201,43.3968,43.3201,43.3712,22043.0
2019-05-31 14:50:00,50.89,50.97,50.88,50.94,17951.0,43.3712,43.4394,43.3627,43.4138,17951.0
2019-05-31 14:55:00,50.93,50.96,50.91,50.92,24542.0,43.4053,43.4308,43.3882,43.3968,24542.0
2019-05-31 15:00:00,50.91,50.92,50.85,50.86,31317.0,43.3882,43.3968,43.3371,43.3456,31317.0
2019-05-31 15:05:00,50.87,50.91,50.86,50.91,21870.0,43.3541,43.3882,43.3456,43.3882,21870.0
2019-05-31 15:10:00,50.9,50.96,50.89,50.96,24950.0,43.3797,43.4308,43.3712,43.4308,24950.0
2019-05-31 15:15:00,50.97,50.97,50.9,50.95,31111.0,43.4394,43.4394,43.3797,43.4223,31111.0
2019-05-31 15:20:00,50.96,50.96,50.82,50.84,59178.0,43.4308,43.4308,43.3115,43.3286,59178.0
2019-05-31 15:25:00,50.83,50.84,50.77,50.83,54255.0,43.3201,43.3286,43.2689,43.3201,54255.0
2019-05-31 15:30:00,50.83,50.92,50.81,50.88,60072.0,43.3201,43.3968,43.303,43.3627,60072.0
2019-05-31 15:35:00,50.88,50.88,50.81,50.85,69556.0,43.3627,43.3627,43.303,43.3371,69556.0
2019-05-31 15:40:00,50.86,50.92,50.84,50.9,177963.0,43.3456,43.3968,43.3286,43.3797,177963.0
2019-05-31 15:45:00,50.88,51.01,50.88,50.97,97455.0,43.3627,43.4735,43.3627,43.4394,97455.0
2019-05-31 15:50:00,50.97,51.05,50.96,51.01,149561.0,43.4394,43.5075,43.4308,43.4735,149561.0
2019-05-31 15:55:00,51.01,51.11,50.97,51.07,457337.0,43.4735,43.5587,43.4394,43.5246,457337.0
2019-06-03 09:30:00,51.06,51.19,50.92,51.12,79320.0,43.5161,43.6269,43.3968,43.5672,79320.0
2019-06-03 09:35:00,51.11,51.36,51.1,51.27,34198.0,43.5587,43.7717,43.5502,43.695,34198.0
2019-06-03 09:40:00,51.29,51.4,51.28,51.32,36757.0,43.7121,43.8058,43.7036,43.7377,36757.0
2019-06-03 09:45:00,51.32,51.32,51.06,51.09,33984.0,43.7377,43.7377,43.5161,43.5416,33984.0
2019-06-03 09:50:00,51.09,51.12,50.97,50.97,37097.0,43.5416,43.5672,43.4394,43.4394,37097.0
2019-06-03 09:55:00,51.0,51.05,50.95,51.02,37346.0,43.4649,43.5075,43.4223,43.482,37346.0
2019-06-03 10:00:00,51.01,51.13,50.99,51.12,54235.0,43.4735,43.5757,43.4564,43.5672,54235.0
2019-06-03 10:05:00,51.13,51.24,51.09,51.24,46348.0,43.5757,43.6695,43.5416,43.6695,46348.0
2019-06-03 10:10:00,51.25,51.4,51.22,51.39,66568.0,43.678,43.8058,43.6524,43.7973,66568.0
2019-06-03 10:15:00,51.38,51.44,51.34,51.43,54675.0,43.7888,43.8399,43.7547,43.8314,54675.0
2019-06-03 10:20:00,51.44,51.51,51.4,51.51,67408.0,43.8399,43.8996,43.8058,43.8996,67408.0
2019-06-03 10:25:00,51.51,51.73,51.51,51.68,93268.0,43.8996,44.0871,43.8996,44.0445,93268.0
2019-06-03 10:30:00,51.69,51.77,51.66,51.76,58986.0,44.053,44.1212,44.0274,44.1126,58986.0
2019-06-03 10:35:00,51.78,51.78,51.69,51.75,26493.0,44.1297,44.1297,44.053,44.1041,26493.0
2019-06-03 10:40:00,51.75,51.78,51.72,51.77,23899.0,44.1041,44.1297,44.0786,44.1212,23899.0
2019-06-03 10:45:00,51.76,51.79,51.66,51.67,28659.0,44.1126,44.1382,44.0274,44.0359,28659.0
2019-06-03 10:50:00,51.67,51.73,51.65,51.73,26653.0,44.0359,44.0871,44.0189,44.0871,26653.0
2019-06-03 10:55:00,51.72,51.78,51.71,51.78,37546.0,44.0786,44.1297,44.07,44.1297,37546.0
2019-06-03 11:00:00,51.79,51.79,51.68,51.68,27437.0,44.1382,44.1382,44.0445,44.0445,27437.0
2019-06-03 11:05:00,51.69,51.7,51.61,51.63,26530.0,44.053,44.0615,43.9848,44.0019,26530.0
2019-06-03 11:10:00,51.63,51.63,51.52,51.54,22989.0,44.0019,44.0019,43.9081,43.9252,22989.0
2019-06-03 11:15:00,51.55,51.62,51.54,51.61,75996.0,43.9337,43.9933,43.9252,43.9848,75996.0
2019-06-03 11:20:00,51.6,51.64,51.56,51.64,17490.0,43.9763,44.0104,43.9422,44.0104,17490.0
2019-06-03 11:25:00,51.63,51.72,51.62,51.66,29232.0,44.0019,44.0786,43.9933,44.0274,29232.0
2019-06-03 11:30:00,51.67,51.75,51.65,51.74,30335.0,44.0359,44.1041,44.0189,44.0956,30335.0
2019-06-03 11:35:00,51.75,51.8,51.72,51.78,29505.0,44.1041,44.1467,44.0786,44.1297,29505.0
2019-06-03 11:40:00,51.78,51.81,51.68,51.74,46433.0,44.1297,44.1553,44.0445,44.0956,46433.0
2019-06-03 11:45:00,51.75,51.79,51.71,51.74,25309.0,44.1041,44.1382,44.07,44.0956,25309.0
2019-06-03 11:50:00,51.74,51.77,51.71,51.73,27852.0,44.0956,44.1212,44.07,44.0871,27852.0
2019-06-03 11:55:00,51.73,51.73,51.66,51.69,22674.0,44.0871,44.0871,44.0274,44.053,22674.0
2019-06-03 12:00:00,51.68,51.79,51.66,51.78,287705.0,44.0445,44.1382,44.0274,44.1297,287705.0
2019-06-03 12:05:00,51.78,51.81,51.73,51.73,41378.0,44.1297,44.1553,44.0871,44.0871,41378.0
2019-06-03 12:10:00,51.73,51.76,51.67,51.71,32422.0,44.0871,44.1126,44.0359,44.07,32422.0
2019-06-03 12:15:00,51.71,51.73,51.67,51.72,16694.0,44.07,44.0871,44.0359,44.0786,16694.0
2019-06-03 12:20:00,51.71,51.72,51.64,51.65,34558.0,44.07,44.0786,44.0104,44.0189,34558.0
2019-06-03 12:25:00,51.66,51.68,51.61,51.63,56895.0,44.0274,44.0445,43.9848,44.0019,56895.0
2019-06-03 12:30:00,51.62,51.71,51.59,51.61,52989.0,43.9933,44.07,43.9678,43.9848,52989.0
2019-06-03 12:35:00,51.61,51.69,51.6,51.69,31216.0,43.9848,44.053,43.9763,44.053,31216.0
2019-06-03 12:40:00,51.69,51.7,51.63,51.66,17994.0,44.053,44.0615,44.0019,44.0274,17994.0
2019-06-03 12:45:00,51.66,51.74,51.62,51.73,24557.0,44.0274,44.0956,43.9933,44.0871,24557.0
2019-06-03 12:50:00,51.73,51.73,51.64,51.67,18508.0,44.0871,44.0871,44.0104,44.0359,18508.0
2019-06-03 12:55:00,51.67,51.71,51.63,51.64,13482.0,44.0359,44.07,44.0019,44.0104,13482.0
2019-06-03 13:00:00,51.65,51.67,51.57,51.63,29078.0,44.0189,44.0359,43.9507,44.0019,29078.0
2019-06-03 13:05:00,51.63,51.71,51.61,51.71,15322.0,44.0019,44.07,43.9848,44.07,15322.0
2019-06-03 13:10:00,51.71,51.74,51.7,51.73,16375.0,44.07,44.0956,44.0615,44.0871,16375.0
2019-06-03 13:15:00,51.72,51.74,51.69,51.72,14595.0,44.0786,44.0956,44.053,44.0786,14595.0
2019-06-03 13:20:00,51.73,51.92,51.71,51.92,72788.0,44.0871,44.249,44.07,44.249,72788.0
2019-06-03 13:25:00,51.92,52.15,51.91,52.09,240319.0,44.249,44.445,44.2405,44.3939,240319.0
2019-06-03 13:30:00,52.09,52.13,51.96,52.13,98243.0,44.3939,44.428,44.2831,44.428,98243.0
2019-06-03 13:35:00,52.13,52.17,52.04,52.05,74068.0,44.428,44.4621,44.3513,44.3598,74068.0
2019-06-03 13:40:00,52.05,52.12,51.98,52.07,38069.0,44.3598,44.4195,44.3001,44.3768,38069.0
2019-06-03 13:45:00,52.07,52.16,52.06,52.09,23229.0,44.3768,44.4536,44.3683,44.3939,23229.0
2019-06-03 13:50:00,52.1,52.2,52.09,52.15,24017.0,44.4024,44.4876,44.3939,44.445,24017.0
2019-06-03 13:55:00,52.16,52.27,52.12,52.26,36954.0,44.4536,44.5473,44.4195,44.5388,36954.0
2019-06-03 14:00:00,52.25,52.27,52.18,52.2,37621.0,44.5303,44.5473,44.4706,44.4876,37621.0
2019-06-03 14:05:00,52.2,52.33,52.19,52.33,41549.0,44.4876,44.5984,44.4791,44.5984,41549.0
2019-06-03 14:10:00,52.33,52.35,52.26,52.32,46434.0,44.5984,44.6155,44.5388,44.5899,46434.0
2019-06-03 14:15:00,52.32,52.32,52.27,52.3,46995.0,44.5899,44.5899,44.5473,44.5729,46995.0
2019-06-03 14:20:00,52.3,52.39,52.29,52.31,64243.0,44.5729,44.6496,44.5643,44.5814,64243.0
2019-06-03 14:25:00,52.31,52.32,52.23,52.29,50472.0,44.5814,44.5899,44.5132,44.5643,50472.0
2019-06-03 14:30:00,52.29,52.33,52.21,52.22,31369.0,44.5643,44.5984,44.4962,44.5047,31369.0
2019-06-03 14:35:00,52.22,52.24,52.14,52.24,54764.0,44.5047,44.5217,44.4365,44.5217,54764.0
2019-06-03 14:40:00,52.25,52.33,52.24,52.33,40136.0,44.5303,44.5984,44.5217,44.5984,40136.0
2019-06-03 14:45:00,52.33,52.35,52.28,52.31,34536.0,44.5984,44.6155,44.5558,44.5814,34536.0
2019-06-03 14:50:00,52.31,52.37,52.26,52.36,93202.0,44.5814,44.6325,44.5388,44.624,93202.0
2019-06-03 14:55:00,52.36,52.4,52.33,52.39,53944.0,44.624,44.6581,44.5984,44.6496,53944.0
2019-06-03 15:00:00,52.39,52.39,52.29,52.33,69112.0,44.6496,44.6496,44.5643,44.5984,69112.0
2019-06-03 15:05:00,52.33,52.35,52.29,52.31,45241.0,44.5984,44.6155,44.5643,44.5814,45241.0
2019-06-03 15:10:00,52.31,52.43,52.26,52.43,69888.0,44.5814,44.6837,44.5388,44.6837,69888.0
2019-06-03 15:15:00,52.43,52.51,52.38,52.5,70790.0,44.6837,44.7518,44.641,44.7433,70790.0
2019-06-03 15:20:00,52.5,52.53,52.45,52.47,104020.0,44.7433,44.7689,44.7007,44.7177,104020.0
2019-06-03 15:25:00,52.46,52.48,52.35,52.44,87075.0,44.7092,44.7263,44.6155,44.6922,87075.0
2019-06-03 15:30:00,52.44,52.55,52.41,52.54,157254.0,44.6922,44.7859,44.6666,44.7774,157254.0
2019-06-03 15:35:00,52.53,52.58,52.5,52.55,144157.0,44.7689,44.8115,44.7433,44.7859,144157.0
2019-06-03 15:40:00,52.56,52.66,52.56,52.57,163753.0,44.7945,44.8797,44.7945,44.803,163753.0
2019-06-03 15:45:00,52.57,52.61,52.48,52.53,180497.0,44.803,44.8371,44.7263,44.7689,180497.0
2019-06-03 15:50:00,52.52,52.59,52.45,52.48,200635.0,44.7604,44.82,44.7007,44.7263,200635.0
2019-06-03 15:55:00,52.48,52.75,52.47,52.71,596598.0,44.7263,44.9564,44.7177,44.9223,596598.0
2019-06-04 09:30:00,53.18,53.33,53.06,53.27,117821.0,45.3228,45.4507,45.2206,45.3996,117821.0
2019-06-04 09:35:00,53.27,53.32,53.07,53.16,55145.0,45.3996,45.4422,45.2291,45.3058,55145.0
2019-06-04 09:40:00,53.16,53.23,53.09,53.11,46599.0,45.3058,45.3655,45.2461,45.2632,46599.0
2019-06-04 09:45:00,53.12,53.18,53.07,53.09,44478.0,45.2717,45.3228,45.2291,45.2461,44478.0
2019-06-04 09:50:00,53.09,53.11,52.86,52.93,58489.0,45.2461,45.2632,45.0501,45.1098,58489.0
2019-06-04 09:55:00,52.93,53.21,52.93,53.16,66523.0,45.1098,45.3484,45.1098,45.3058,66523.0
2019-06-04 10:00:00,53.17,53.19,53.09,53.1,40319.0,45.3143,45.3314,45.2461,45.2547,40319.0
2019-06-04 10:05:00,53.11,53.13,53.03,53.11,36462.0,45.2632,45.2802,45.195,45.2632,36462.0
2019-06-04 10:10:00,53.1,53.17,53.06,53.13,34309.0,45.2547,45.3143,45.2206,45.2802,34309.0
2019-06-04 10:15:00,53.13,53.27,53.12,53.24,81155.0,45.2802,45.3996,45.2717,45.374,81155.0
2019-06-04 10:20:00,53.24,53.3,53.19,53.27,45059.0,45.374,45.4251,45.3314,45.3996,45059.0
2019-06-04 10:25:00,53.27,53.5,53.26,53.46,85668.0,45.3996,45.5956,45.391,45.5615,85668.0
2019-06-04 10:30:00,53.48,53.52,53.4,53.49,72658.0,45.5785,45.6126,45.5103,45.587,72658.0
2019-06-04 10:35:00,53.49,53.6,53.48,53.59,200258.0,45.587,45.6808,45.5785,45.6723,200258.0
2019-06-04 10:40:00,53.59,53.6,53.52,53.54,96712.0,45.6723,45.6808,45.6126,45.6297,96712.0
2019-06-04 10:45:00,53.53,53.55,53.3,53.31,365042.0,45.6211,45.6382,45.4251,45.4336,365042.0
2019-06-04 10:50:00,53.3,53.45,53.3,53.45,161887.0,45.4251,45.553,45.4251,45.553,161887.0
2019-06-04 10:55:00,53.46,53.6,53.45,53.6,48015.0,45.5615,45.6808,45.553,45.6808,48015.0
2019-06-04 11:00:00,53.59,53.6,53.53,53.57,50877.0,45.6723,45.6808,45.6211,45.6552,50877.0
2019-06-04 11:05:00,53.57,53.62,53.49,53.57,67515.0,45.6552,45.6978,45.587,45.6552,67515.0
2019-06-04 11:10:00,53.58,53.59,53.51,53.54,34992.0,45.6638,45.6723,45.6041,45.6297,34992.0
2019-06-04 11:15:00,53.54,53.55,53.49,53.52,35489.0,45.6297,45.6382,45.587,45.6126,35489.0
2019-06-04 11:20:00,53.52,53.57,53.51,53.55,47148.0,45.6126,45.6552,45.6041,45.6382,47148.0
2019-06-04 11:25:00,53.56,53.58,53.53,53.54,66697.0,45.6467,45.6638,45.6211,45.6297,66697.0
2019-06-04 11:30:00,53.54,53.55,53.45,53.52,55143.0,45.6297,45.6382,45.553,45.6126,55143.0
2019-06-04 11:35:00,53.52,53.52,53.47,53.51,45373.0,45.6126,45.6126,45.57,45.6041,45373.0
2019-06-04 11:40:00,53.51,53.58,53.49,53.58,33878.0,45.6041,45.6638,45.587,45.6638,33878.0
2019-06-04 11:45:00,53.57,53.65,53.57,53.63,47010.0,45.6552,45.7234,45.6552,45.7064,47010.0
2019-06-04 11:50:00,53.62,53.63,53.58,53.63,34513.0,45.6978,45.7064,45.6638,45.7064,34513.0
2019-06-04 11:55:00,53.64,53.71,53.62,53.64,71696.0,45.7149,45.7745,45.6978,45.7149,71696.0
2019-06-04 12:00:00,53.64,53.65,53.62,53.63,39021.0,45.7149,45.7234,45.6978,45.7064,39021.0
2019-06-04 12:05:00,53.63,53.71,53.61,53.7,38868.0,45.7064,45.7745,45.6893,45.766,38868.0
2019-06-04 12:10:00,53.7,53.71,53.68,53.7,41252.0,45.766,45.7745,45.749,45.766,41252.0
2019-06-04 12:15:00,53.7,53.74,53.69,53.73,41946.0,45.766,45.8001,45.7575,45.7916,41946.0
2019-06-04 12:20:00,53.73,53.74,53.69,53.71,42181.0,45.7916,45.8001,45.7575,45.7745,42181.0
2019-06-04 12:25:00,53.71,53.75,53.68,53.74,35952.0,45.7745,45.8086,45.749,45.8001,35952.0
2019-06-04 12:30:00,53.75,53.75,53.68,53.69,53495.0,45.8086,45.8086,45.749,45.7575,53495.0
2019-06-04 12:35:00,53.69,53.72,53.68,53.7,29125.0,45.7575,45.7831,45.749,45.766,29125.0
2019-06-04 12:40:00,53.69,53.72,53.63,53.71,34097.0,45.7575,45.7831,45.7064,45.7745,34097.0
2019-06-04 12:45:00,53.72,53.78,53.7,53.76,17371.0,45.7831,45.8342,45.766,45.8172,17371.0
2019-06-04 12:50:00,53.77,53.84,53.76,53.83,30037.0,45.8257,45.8853,45.8172,45.8768,30037.0
2019-06-04 12:55:00,53.84,53.86,53.79,53.81,31583.0,45.8853,45.9024,45.8427,45.8598,31583.0
2019-06-04 13:00:00,53.8,53.82,53.77,53.8,36621.0,45.8512,45.8683,45.8257,45.8512,36621.0
2019-06-04 13:05:00,53.79,53.84,53.77,53.77,29332.0,45.8427,45.8853,45.8257,45.8257,29332.0
2019-06-04 13:10:00,53.77,53.78,53.71,53.72,24964.0,45.8257,45.8342,45.7745,45.7831,24964.0
2019-06-04 13:15:00,53.71,53.71,53.65,53.67,40211.0,45.7745,45.7745,45.7234,45.7405,40211.0
2019-06-04 13:20:00,53.66,53.75,53.66,53.75,29951.0,45.7319,45.8086,45.7319,45.8086,29951.0
2019-06-04 13:25:00,53.75,53.84,53.74,53.83,31081.0,45.8086,45.8853,45.8001,45.8768,31081.0
2019-06-04 13:30:00,53.83,53.91,53.82,53.91,55183.0,45.8768,45.945,45.8683,45.945,55183.0
2019-06-04 13:35:00,53.9,53.91,53.73,53.75,69880.0,45.9365,45.945,45.7916,45.8086,69880.0
2019-06-04 13:40:00,53.75,53.77,53.73,53.76,12729.0,45.8086,45.8257,45.7916,45.8172,12729.0
2019-06-04 13:45:00,53.76,53.78,53.76,53.77,16817.0,45.8172,45.8342,45.8172,45.8257,16817.0
2019-06-04 13:50:00,53.78,53.78,53.75,53.75,32614.0,45.8342,45.8342,45.8086,45.8086,32614.0
2019-06-04 13:55:00,53.76,53.8,53.72,53.79,18359.0,45.8172,45.8512,45.7831,45.8427,18359.0
2019-06-04 14:00:00,53.78,53.79,53.75,53.75,31371.0,45.8342,45.8427,45.8086,45.8086,31371.0
2019-06-04 14:05:00,53.75,53.76,53.73,53.73,49479.0,45.8086,45.8172,45.7916,45.7916,49479.0
2019-06-04 14:10:00,53.74,53.75,53.71,53.72,46365.0,45.8001,45.8086,45.7745,45.7831,46365.0
2019-06-04 14:15:00,53.72,53.75,53.71,53.72,39515.0,45.7831,45.8086,45.7745,45.7831,39515.0
2019-06-04 14:20:00,53.72,53.73,53.63,53.69,29182.0,45.7831,45.7916,45.7064,45.7575,29182.0
2019-06-04 14:25:00,53.69,53.7,53.64,53.65,31999.0,45.7575,45.766,45.7149,45.7234,31999.0
2019-06-04 14:30:00,53.64,53.64,53.57,53.59,43557.0,45.7149,45.7149,45.6552,45.6723,43557.0
2019-06-04 14:35:00,53.59,53.62,53.58,53.62,64948.0,45.6723,45.6978,45.6638,45.6978,64948.0
2019-06-04 14:40:00,53.62,53.63,53.58,53.62,23610.0,45.6978,45.7064,45.6638,45.6978,23610.0
2019-06-04 14:45:00,53.62,53.62,53.57,53.57,56336.0,45.6978,45.6978,45.6552,45.6552,56336.0
2019-06-04 14:50:00,53.57,53.58,53.4,53.51,122587.0,45.6552,45.6638,45.5103,45.6041,122587.0
2019-06-04 14:55:00,53.5,53.55,53.47,53.48,24521.0,45.5956,45.6382,45.57,45.5785,24521.0
2019-06-04 15:00:00,53.48,53.56,53.46,53.52,19909.0,45.5785,45.6467,45.5615,45.6126,19909.0
2019-06-04 15:05:00,53.52,53.59,53.52,53.59,26702.0,45.6126,45.6723,45.6126,45.6723,26702.0
2019-06-04 15:10:00,53.59,53.68,53.58,53.65,35675.0,45.6723,45.749,45.6638,45.7234,35675.0
2019-06-04 15:15:00,53.66,53.69,53.63,53.65,27661.0,45.7319,45.7575,45.7064,45.7234,27661.0
2019-06-04 15:20:00,53.65,53.68,53.6,53.62,32991.0,45.7234,45.749,45.6808,45.6978,32991.0
2019-06-04 15:25:00,53.62,53.66,53.6,53.66,47571.0,45.6978,45.7319,45.6808,45.7319,47571.0
2019-06-04 15:30:00,53.66,53.69,53.61,53.64,45767.0,45.7319,45.7575,45.6893,45.7149,45767.0
2019-06-04 15:35:00,53.65,53.67,53.57,53.61,83665.0,45.7234,45.7405,45.6552,45.6893,83665.0
2019-06-04 15:40:00,53.6,53.65,53.59,53.65,110281.0,45.6808,45.7234,45.6723,45.7234,110281.0
2019-06-04 15:45:00,53.64,53.66,53.61,53.64,104701.0,45.7149,45.7319,45.6893,45.7149,104701.0
2019-06-04 15:50:00,53.64,53.69,53.6,53.69,190590.0,45.7149,45.7575,45.6808,45.7575,190590.0
2019-06-04 15:55:00,53.68,53.88,53.66,53.83,781569.0,45.749,45.9194,45.7319,45.8768,781569.0
2019-06-05 09:30:00,53.34,53.64,53.22,53.45,122256.0,45.4592,45.7149,45.3569,45.553,122256.0
2019-06-05 09:35:00,53.47,53.54,53.31,53.41,27019.0,45.57,45.6297,45.4336,45.5189,27019.0
2019-06-05 09:40:00,53.43,53.53,53.37,53.52,12434.0,45.5359,45.6211,45.4848,45.6126,12434.0
2019-06-05 09:45:00,53.5,53.52,53.18,53.21,72881.0,45.5956,45.6126,45.3228,45.3484,72881.0
2019-06-05 09:50:00,53.18,53.19,52.97,53.12,78149.0,45.3228,45.3314,45.1439,45.2717,78149.0
2019-06-05 09:55:00,53.12,53.3,53.12,53.25,35101.0,45.2717,45.4251,45.2717,45.3825,35101.0
2019-06-05 10:00:00,53.29,53.31,53.21,53.25,36490.0,45.4166,45.4336,45.3484,45.3825,36490.0
2019-06-05 10:05:00,53.26,53.34,53.22,53.29,134343.0,45.391,45.4592,45.3569,45.4166,134343.0
2019-06-05 10:10:00,53.3,53.34,53.28,53.3,17787.0,45.4251,45.4592,45.4081,45.4251,17787.0
2019-06-05 10:15:00,53.29,53.3,53.08,53.12,25661.0,45.4166,45.4251,45.2376,45.2717,25661.0
2019-06-05 10:20:00,53.11,53.2,52.96,52.98,29053.0,45.2632,45.3399,45.1354,45.1524,29053.0
2019-06-05 10:25:00,52.98,52.98,52.83,52.88,46869.0,45.1524,45.1524,45.0246,45.0672,46869.0
2019-06-05 10:30:00,52.88,52.93,52.8,52.92,37726.0,45.0672,45.1098,44.999,45.1013,37726.0
2019-06-05 10:35:00,52.92,52.95,52.85,52.94,56516.0,45.1013,45.1268,45.0416,45.1183,56516.0
2019-06-05 10:40:00,52.93,52.98,52.85,52.88,54957.0,45.1098,45.1524,45.0416,45.0672,54957.0
2019-06-05 10:45:00,52.87,52.91,52.75,52.78,26420.0,45.0587,45.0927,44.9564,44.9819,26420.0
2019-06-05 10:50:00,52.76,52.81,52.68,52.81,47654.0,44.9649,45.0075,44.8967,45.0075,47654.0
2019-06-05 10:55:00,52.81,52.9,52.78,52.9,21127.0,45.0075,45.0842,44.9819,45.0842,21127.0
2019-06-05 11:00:00,52.91,53.06,52.86,53.06,27692.0,45.0927,45.2206,45.0501,45.2206,27692.0
2019-06-05 11:05:00,53.06,53.13,53.05,53.12,21217.0,45.2206,45.2802,45.2121,45.2717,21217.0
2019-06-05 11:10:00,53.11,53.21,53.09,53.21,19884.0,45.2632,45.3484,45.2461,45.3484,19884.0
2019-06-05 11:15:00,53.21,53.22,53.13,53.18,73019.0,45.3484,45.3569,45.2802,45.3228,73019.0
2019-06-05 11:20:00,53.19,53.32,53.18,53.3,19374.0,45.3314,45.4422,45.3228,45.4251,19374.0
2019-06-05 11:25:00,53.3,53.35,53.2,53.32,101292.0,45.4251,45.4677,45.3399,45.4422,101292.0
2019-06-05 11:30:00,53.33,53.38,53.28,53.33,25844.0,45.4507,45.4933,45.4081,45.4507,25844.0
2019-06-05 11:35:00,53.33,53.39,53.32,53.38,101213.0,45.4507,45.5018,45.4422,45.4933,101213.0
2019-06-05 11:40:00,53.38,53.39,53.31,53.38,80457.0,45.4933,45.5018,45.4336,45.4933,80457.0
2019-06-05 11:45:00,53.37,53.44,53.32,53.35,70670.0,45.4848,45.5444,45.4422,45.4677,70670.0
2019-06-05 11:50:00,53.34,53.39,53.28,53.37,51697.0,45.4592,45.5018,45.4081,45.4848,51697.0
2019-06-05 11:55:00,53.37,53.4,53.35,53.36,30263.0,45.4848,45.5103,45.4677,45.4763,30263.0
2019-06-05 12:00:00,53.36,53.37,53.25,53.34,110363.0,45.4763,45.4848,45.3825,45.4592,110363.0
2019-06-05 12:05:00,53.33,53.44,53.33,53.41,99077.0,45.4507,45.5444,45.4507,45.5189,99077.0
2019-06-05 12:10:00,53.41,53.44,53.38,53.4,100884.0,45.5189,45.5444,45.4933,45.5103,100884.0
2019-06-05 12:15:00,53.41,53.43,53.37,53.41,14435.0,45.5189,45.5359,45.4848,45.5189,14435.0
2019-06-05 12:20:00,53.4,53.45,53.39,53.43,54707.0,45.5103,45.553,45.5018,45.5359,54707.0
2019-06-05 12:25:00,53.43,53.51,53.42,53.46,69535.0,45.5359,45.6041,45.5274,45.5615,69535.0
2019-06-05 12:30:00,53.45,53.5,53.44,53.46,93631.0,45.553,45.5956,45.5444,45.5615,93631.0
2019-06-05 12:35:00,53.47,53.49,53.45,53.46,32825.0,45.57,45.587,45.553,45.5615,32825.0
2019-06-05 12:40:00,53.47,53.49,53.45,53.48,42549.0,45.57,45.587,45.553,45.5785,42549.0
2019-06-05 12:45:00,53.49,53.5,53.46,53.47,28732.0,45.587,45.5956,45.5615,45.57,28732.0
2019-06-05 12:50:00,53.47,53.52,53.46,53.5,22513.0,45.57,45.6126,45.5615,45.5956,22513.0
2019-06-05 12:55:00,53.5,53.5,53.47,53.5,27131.0,45.5956,45.5956,45.57,45.5956,27131.0
2019-06-05 13:00:00,53.5,53.51,53.48,53.48,52573.0,45.5956,45.6041,45.5785,45.5785,52573.0
2019-06-05 13:05:00,53.48,53.5,53.48,53.5,48591.0,45.5785,45.5956,45.5785,45.5956,48591.0
2019-06-05 13:10:00,53.5,53.51,53.44,53.49,24998.0,45.5956,45.6041,45.5444,45.587,24998.0
2019-06-05 13:15:00,53.5,53.51,53.49,53.5,15820.0,45.5956,45.6041,45.587,45.5956,15820.0
2019-06-05 13:20:00,53.51,53.51,53.47,53.48,16253.0,45.6041,45.6041,45.57,45.5785,16253.0
2019-06-05 13:25:00,53.49,53.5,53.47,53.48,35183.0,45.587,45.5956,45.57,45.5785,35183.0
2019-06-05 13:30:00,53.47,53.48,53.45,53.48,13396.0,45.57,45.5785,45.553,45.5785,13396.0
2019-06-05 13:35:00,53.47,53.5,53.43,53.5,75455.0,45.57,45.5956,45.5359,45.5956,75455.0
2019-06-05 13:40:00,53.5,53.5,53.49,53.5,25514.0,45.5956,45.5956,45.587,45.5956,25514.0
2019-06-05 13:45:00,53.5,53.5,53.49,53.5,20801.0,45.5956,45.5956,45.587,45.5956,20801.0
2019-06-05 13:50:00,53.49,53.5,53.49,53.5,11720.0,45.587,45.5956,45.587,45.5956,11720.0
2019-06-05 13:55:00,53.49,53.61,53.49,53.61,117257.0,45.587,45.6893,45.587,45.6893,117257.0
2019-06-05 14:00:00,53.61,53.64,53.59,53.64,24338.0,45.6893,45.7149,45.6723,45.7149,24338.0
2019-06-05 14:05:00,53.65,53.67,53.63,53.64,14963.0,45.7234,45.7405,45.7064,45.7149,14963.0
2019-06-05 14:10:00,53.65,53.66,53.59,53.59,25777.0,45.7234,45.7319,45.6723,45.6723,25777.0
2019-06-05 14:15:00,53.59,53.64,53.57,53.6,15705.0,45.6723,45.7149,45.6552,45.6808,15705.0
2019-06-05 14:20:00,53.6,53.65,53.58,53.64,14818.0,45.6808,45.7234,45.6638,45.7149,14818.0
2019-06-05 14:25:00,53.65,53.65,53.63,53.63,25023.0,45.7234,45.7234,45.7064,45.7064,25023.0
2019-06-05 14:30:00,53.63,53.65,53.63,53.65,16794.0,45.7064,45.7234,45.7064,45.7234,16794.0
2019-06-05 14:35:00,53.64,53.65,53.61,53.62,26832.0,45.7149,45.7234,45.6893,45.6978,26832.0
2019-06-05 14:40:00,53.62,53.64,53.61,53.64,21841.0,45.6978,45.7149,45.6893,45.7149,21841.0
2019-06-05 14:45:00,53.63,53.66,53.6,53.6,26583.0,45.7064,45.7319,45.6808,45.6808,26583.0
2019-06-05 14:50:00,53.6,53.6,53.53,53.6,28585.0,45.6808,45.6808,45.6211,45.6808,28585.0
2019-06-05 14:55:00,53.6,53.64,53.57,53.57,25271.0,45.6808,45.7149,45.6552,45.6552,25271.0
2019-06-05 15:00:00,53.57,53.61,53.54,53.58,21017.0,45.6552,45.6893,45.6297,45.6638,21017.0
2019-06-05 15:05:00,53.58,53.62,53.57,53.58,29153.0,45.6638,45.6978,45.6552,45.6638,29153.0
2019-06-05 15:10:00,53.59,53.64,53.56,53.62,20791.0,45.6723,45.7149,45.6467,45.6978,20791.0
2019-06-05 15:15:00,53.62,53.63,53.59,53.61,37228.0,45.6978,45.7064,45.6723,45.6893,37228.0
2019-06-05 15:20:00,53.61,53.64,53.59,53.63,37796.0,45.6893,45.7149,45.6723,45.7064,37796.0
2019-06-05 15:25:00,53.63,53.64,53.59,53.63,35294.0,45.7064,45.7149,45.6723,45.7064,35294.0
2019-06-05 15:30:00,53.62,53.62,53.52,53.54,39924.0,45.6978,45.6978,45.6126,45.6297,39924.0
2019-06-05 15:35:00,53.54,53.55,53.45,53.48,63235.0,45.6297,45.6382,45.553,45.5785,63235.0
2019-06-05 15:40:00,53.48,53.56,53.43,53.55,66615.0,45.5785,45.6467,45.5359,45.6382,66615.0
2019-06-05 15:45:00,53.55,53.65,53.55,53.65,90396.0,45.6382,45.7234,45.6382,45.7234,90396.0
2019-06-05 15:50:00,53.65,53.69,53.64,53.67,190561.0,45.7234,45.7575,45.7149,45.7405,190561.0
2019-06-05 15:55:00,53.68,53.72,53.66,53.68,347624.0,45.749,45.7831,45.7319,45.749,347624.0
2019-06-06 09:30:00,53.59,53.73,53.51,53.63,74864.0,45.6723,45.7916,45.6041,45.7064,74864.0
2019-06-06 09:35:00,53.63,53.83,53.62,53.78,87380.0,45.7064,45.8768,45.6978,45.8342,87380.0
2019-06-06 09:40:00,53.77,53.85,53.73,53.83,60247.0,45.8257,45.8939,45.7916,45.8768,60247.0
2019-06-06 09:45:00,53.83,53.9,53.8,53.83,24793.0,45.8768,45.9365,45.8512,45.8768,24793.0
2019-06-06 09:50:00,53.83,53.86,53.78,53.85,33679.0,45.8768,45.9024,45.8342,45.8939,33679.0
2019-06-06 09:55:00,53.86,53.86,53.76,53.77,62595.0,45.9024,45.9024,45.8172,45.8257,62595.0
2019-06-06 10:00:00,53.77,53.88,53.77,53.85,42021.0,45.8257,45.9194,45.8257,45.8939,42021.0
2019-06-06 10:05:00,53.86,53.88,53.83,53.87,23077.0,45.9024,45.9194,45.8768,45.9109,23077.0
2019-06-06 10:10:00,53.87,53.88,53.8,53.84,26716.0,45.9109,45.9194,45.8512,45.8853,26716.0
2019-06-06 10:15:00,53.83,53.87,53.8,53.84,28225.0,45.8768,45.9109,45.8512,45.8853,28225.0
2019-06-06 10:20:00,53.85,53.85,53.73,53.73,19424.0,45.8939,45.8939,45.7916,45.7916,19424.0
2019-06-06 10:25:00,53.72,53.72,53.62,53.66,25776.0,45.7831,45.7831,45.6978,45.7319,25776.0
2019-06-06 10:30:00,53.66,53.7,53.62,53.64,16431.0,45.7319,45.766,45.6978,45.7149,16431.0
2019-06-06 10:35:00,53.64,53.72,53.63,53.72,21623.0,45.7149,45.7831,45.7064,45.7831,21623.0
2019-06-06 10:40:00,53.72,53.86,53.71,53.85,31401.0,45.7831,45.9024,45.7745,45.8939,31401.0
2019-06-06 10:45:00,53.84,53.85,53.76,53.84,29532.0,45.8853,45.8939,45.8172,45.8853,29532.0
2019-06-06 10:50:00,53.85,53.91,53.82,53.83,62540.0,45.8939,45.945,45.8683,45.8768,62540.0
2019-06-06 10:55:00,53.84,53.86,53.81,53.82,14541.0,45.8853,45.9024,45.8598,45.8683,14541.0
2019-06-06 11:00:00,53.83,53.9,53.8,53.87,28069.0,45.8768,45.9365,45.8512,45.9109,28069.0
2019-06-06 11:05:00,53.86,54.06,53.86,54.05,91765.0,45.9024,46.0728,45.9024,46.0643,91765.0
2019-06-06 11:10:00,54.05,54.06,54.0,54.01,87139.0,46.0643,46.0728,46.0217,46.0302,87139.0
2019-06-06 11:15:00,54.0,54.12,53.99,54.05,292343.0,46.0217,46.124,46.0132,46.0643,292343.0
2019-06-06 11:20:00,54.06,54.17,54.03,54.08,194091.0,46.0728,46.1666,46.0473,46.0899,194091.0
2019-06-06 11:25:00,54.09,54.14,54.04,54.11,184997.0,46.0984,46.141,46.0558,46.1154,184997.0
2019-06-06 11:30:00,54.1,54.16,54.07,54.15,16031.0,46.1069,46.1581,46.0814,46.1495,16031.0
2019-06-06 11:35:00,54.15,54.16,54.06,54.09,133195.0,46.1495,46.1581,46.0728,46.0984,133195.0
2019-06-06 11:40:00,54.09,54.1,53.93,53.93,59009.0,46.0984,46.1069,45.962,45.962,59009.0
2019-06-06 11:45:00,53.93,53.99,53.81,53.85,53196.0,45.962,46.0132,45.8598,45.8939,53196.0
2019-06-06 11:50:00,53.84,53.98,53.84,53.97,30747.0,45.8853,46.0047,45.8853,45.9961,30747.0
2019-06-06 11:55:00,53.96,53.96,53.86,53.91,40564.0,45.9876,45.9876,45.9024,45.945,40564.0
2019-06-06 12:00:00,53.91,53.94,53.86,53.87,37220.0,45.945,45.9706,45.9024,45.9109,37220.0
2019-06-06 12:05:00,53.86,53.89,53.78,53.79,23034.0,45.9024,45.9279,45.8342,45.8427,23034.0
2019-06-06 12:10:00,53.78,53.78,53.68,53.78,47780.0,45.8342,45.8342,45.749,45.8342,47780.0
2019-06-06 12:15:00,53.79,53.87,53.79,53.86,15522.0,45.8427,45.9109,45.8427,45.9024,15522.0
2019-06-06 12:20:00,53.86,53.87,53.81,53.84,16851.0,45.9024,45.9109,45.8598,45.8853,16851.0
2019-06-06 12:25:00,53.85,53.89,53.83,53.86,18004.0,45.8939,45.9279,45.8768,45.9024,18004.0
2019-06-06 12:30:00,53.86,53.9,53.85,53.88,22544.0,45.9024,45.9365,45.8939,45.9194,22544.0
2019-06-06 12:35:00,53.87,53.87,53.78,53.8,9560.0,45.9109,45.9109,45.8342,45.8512,9560.0
2019-06-06 12:40:00,53.8,53.81,53.75,53.76,26336.0,45.8512,45.8598,45.8086,45.8172,26336.0
2019-06-06 12:45:00,53.76,53.81,53.74,53.81,17243.0,45.8172,45.8598,45.8001,45.8598,17243.0
2019-06-06 12:50:00,53.8,53.8,53.7,53.71,10129.0,45.8512,45.8512,45.766,45.7745,10129.0
2019-06-06 12:55:00,53.72,53.76,53.66,53.67,27257.0,45.7831,45.8172,45.7319,45.7405,27257.0
2019-06-06 13:00:00,53.67,53.7,53.65,53.66,23142.0,45.7405,45.766,45.7234,45.7319,23142.0
2019-06-06 13:05:00,53.66,53.67,53.64,53.65,20005.0,45.7319,45.7405,45.7149,45.7234,20005.0
2019-06-06 13:10:00,53.65,53.69,53.64,53.67,30013.0,45.7234,45.7575,45.7149,45.7405,30013.0
2019-06-06 13:15:00,53.67,53.68,53.64,53.66,25994.0,45.7405,45.749,45.7149,45.7319,25994.0
2019-06-06 13:20:00,53.66,53.67,53.64,53.66,31050.0,45.7319,45.7405,45.7149,45.7319,31050.0
2019-06-06 13:25:00,53.67,53.75,53.65,53.74,44008.0,45.7405,45.8086,45.7234,45.8001,44008.0
2019-06-06 13:30:00,53.74,53.77,53.69,53.69,20947.0,45.8001,45.8257,45.7575,45.7575,20947.0
2019-06-06 13:35:00,53.69,53.7,53.62,53.62,15914.0,45.7575,45.766,45.6978,45.6978,15914.0
2019-06-06 13:40:00,53.63,53.67,53.6,53.67,15957.0,45.7064,45.7405,45.6808,45.7405,15957.0
2019-06-06 13:45:00,53.67,53.68,53.6,53.61,10462.0,45.7405,45.749,45.6808,45.6893,10462.0
2019-06-06 13:50:00,53.61,53.66,53.61,53.64,8890.0,45.6893,45.7319,45.6893,45.7149,8890.0
2019-06-06 13:55:00,53.64,53.65,53.62,53.62,8973.0,45.7149,45.7234,45.6978,45.6978,8973.0
2019-06-06 14:00:00,53.61,53.64,53.58,53.64,22035.0,45.6893,45.7149,45.6638,45.7149,22035.0
2019-06-06 14:05:00,53.63,53.63,53.56,53.57,13525.0,45.7064,45.7064,45.6467,45.6552,13525.0
2019-06-06 14:10:00,53.58,53.6,53.56,53.57,15328.0,45.6638,45.6808,45.6467,45.6552,15328.0
2019-06-06 14:15:00,53.57,53.66,53.54,53.59,79491.0,45.6552,45.7319,45.6297,45.6723,79491.0
2019-06-06 14:20:00,53.58,53.59,53.45,53.5,37116.0,45.6638,45.6723,45.553,45.5956,37116.0
2019-06-06 14:25:00,53.5,53.5,53.37,53.4,38603.0,45.5956,45.5956,45.4848,45.5103,38603.0
2019-06-06 14:30:00,53.4,53.63,53.39,53.59,67245.0,45.5103,45.7064,45.5018,45.6723,67245.0
2019-06-06 14:35:00,53.58,53.6,53.52,53.59,32262.0,45.6638,45.6808,45.6126,45.6723,32262.0
2019-06-06 14:40:00,53.59,53.62,53.53,53.59,20698.0,45.6723,45.6978,45.6211,45.6723,20698.0
2019-06-06 14:45:00,53.59,53.61,53.56,53.59,22907.0,45.6723,45.6893,45.6467,45.6723,22907.0
2019-06-06 14:50:00,53.58,53.62,53.57,53.59,15931.0,45.6638,45.6978,45.6552,45.6723,15931.0
2019-06-06 14:55:00,53.58,53.6,53.54,53.55,30689.0,45.6638,45.6808,45.6297,45.6382,30689.0
2019-06-06 15:00:00,53.56,53.59,53.53,53.55,66040.0,45.6467,45.6723,45.6211,45.6382,66040.0
2019-06-06 15:05:00,53.55,53.62,53.54,53.6,27754.0,45.6382,45.6978,45.6297,45.6808,27754.0
2019-06-06 15:10:00,53.6,53.66,53.6,53.63,31892.0,45.6808,45.7319,45.6808,45.7064,31892.0
2019-06-06 15:15:00,53.63,53.72,53.62,53.7,63704.0,45.7064,45.7831,45.6978,45.766,63704.0
2019-06-06 15:20:00,53.69,53.72,53.65,53.66,42284.0,45.7575,45.7831,45.7234,45.7319,42284.0
2019-06-06 15:25:00,53.66,53.72,53.66,53.7,30405.0,45.7319,45.7831,45.7319,45.766,30405.0
2019-06-06 15:30:00,53.7,53.75,53.68,53.73,107927.0,45.766,45.8086,45.749,45.7916,107927.0
2019-06-06 15:35:00,53.74,53.75,53.71,53.74,128072.0,45.8001,45.8086,45.7745,45.8001,128072.0
2019-06-06 15:40:00,53.73,53.75,53.64,53.65,66130.0,45.7916,45.8086,45.7149,45.7234,66130.0
2019-06-06 15:45:00,53.64,53.69,53.61,53.68,63694.0,45.7149,45.7575,45.6893,45.749,63694.0
2019-06-06 15:50:00,53.67,53.71,53.61,53.63,93511.0,45.7405,45.7745,45.6893,45.7064,93511.0
2019-06-06 15:55:00,53.64,53.68,53.55,53.56,317568.0,45.7149,45.749,45.6382,45.6467,317568.0
2019-06-07 09:30:00,53.51,53.72,53.51,53.72,88980.0,45.6041,45.7831,45.6041,45.7831,88980.0
2019-06-07 09:35:00,53.71,53.76,53.65,53.72,92720.0,45.7745,45.8172,45.7234,45.7831,92720.0
2019-06-07 09:40:00,53.71,53.74,53.68,53.72,100881.0,45.7745,45.8001,45.749,45.7831,100881.0
2019-06-07 09:45:00,53.72,53.74,53.68,53.71,64351.0,45.7831,45.8001,45.749,45.7745,64351.0
2019-06-07 09:50:00,53.7,53.73,53.65,53.69,38509.0,45.766,45.7916,45.7234,45.7575,38509.0
2019-06-07 09:55:00,53.69,53.71,53.62,53.69,32314.0,45.7575,45.7745,45.6978,45.7575,32314.0
2019-06-07 10:00:00,53.68,53.68,53.53,53.55,37703.0,45.749,45.749,45.6211,45.6382,37703.0
2019-06-07 10:05:00,53.54,53.57,53.44,53.48,74527.0,45.6297,45.6552,45.5444,45.5785,74527.0
2019-06-07 10:10:00,53.47,53.52,53.38,53.39,69782.0,45.57,45.6126,45.4933,45.5018,69782.0
2019-06-07 10:15:00,53.39,53.52,53.39,53.5,48325.0,45.5018,45.6126,45.5018,45.5956,48325.0
2019-06-07 10:20:00,53.51,53.52,53.26,53.35,64518.0,45.6041,45.6126,45.391,45.4677,64518.0
2019-06-07 10:25:00,53.36,53.41,53.31,53.36,29949.0,45.4763,45.5189,45.4336,45.4763,29949.0
2019-06-07 10:30:00,53.36,53.44,53.35,53.44,40646.0,45.4763,45.5444,45.4677,45.5444,40646.0
2019-06-07 10:35:00,53.44,53.49,53.39,53.49,23026.0,45.5444,45.587,45.5018,45.587,23026.0
2019-06-07 10:40:00,53.48,53.5,53.46,53.47,26247.0,45.5785,45.5956,45.5615,45.57,26247.0
2019-06-07 10:45:00,53.47,53.53,53.46,53.49,107764.0,45.57,45.6211,45.5615,45.587,107764.0
2019-06-07 10:50:00,53.5,53.52,53.48,53.51,130707.0,45.5956,45.6126,45.5785,45.6041,130707.0
2019-06-07 10:55:00,53.51,53.51,53.46,53.49,22529.0,45.6041,45.6041,45.5615,45.587,22529.0
2019-06-07 11:00:00,53.49,53.55,53.47,53.49,30521.0,45.587,45.6382,45.57,45.587,30521.0
2019-06-07 11:05:00,53.5,53.5,53.45,53.5,21894.0,45.5956,45.5956,45.553,45.5956,21894.0
2019-06-07 11:10:00,53.5,53.51,53.38,53.39,41616.0,45.5956,45.6041,45.4933,45.5018,41616.0
2019-06-07 11:15:00,53.39,53.4,53.36,53.4,15605.0,45.5018,45.5103,45.4763,45.5103,15605.0
2019-06-07 11:20:00,53.4,53.44,53.37,53.4,22687.0,45.5103,45.5444,45.4848,45.5103,22687.0
2019-06-07 11:25:00,53.4,53.43,53.38,53.38,11052.0,45.5103,45.5359,45.4933,45.4933,11052.0
2019-06-07 11:30:00,53.38,53.45,53.38,53.42,40655.0,45.4933,45.553,45.4933,45.5274,40655.0
2019-06-07 11:35:00,53.43,53.46,53.41,53.43,29167.0,45.5359,45.5615,45.5189,45.5359,29167.0
2019-06-07 11:40:00,53.44,53.45,53.32,53.33,75907.0,45.5444,45.553,45.4422,45.4507,75907.0
2019-06-07 11:45:00,53.33,53.33,53.27,53.33,21294.0,45.4507,45.4507,45.3996,45.4507,21294.0
2019-06-07 11:50:00,53.34,53.38,53.33,53.34,13908.0,45.4592,45.4933,45.4507,45.4592,13908.0
2019-06-07 11:55:00,53.35,53.41,53.34,53.36,35368.0,45.4677,45.5189,45.4592,45.4763,35368.0
2019-06-07 12:00:00,53.37,53.37,53.3,53.37,41156.0,45.4848,45.4848,45.4251,45.4848,41156.0
2019-06-07 12:05:00,53.37,53.4,53.35,53.38,15760.0,45.4848,45.5103,45.4677,45.4933,15760.0
2019-06-07 12:10:00,53.38,53.41,53.35,53.38,22158.0,45.4933,45.5189,45.4677,45.4933,22158.0
2019-06-07 12:15:00,53.37,53.38,53.26,53.28,25824.0,45.4848,45.4933,45.391,45.4081,25824.0
2019-06-07 12:20:00,53.27,53.3,53.27,53.29,35953.0,45.3996,45.4251,45.3996,45.4166,35953.0
2019-06-07 12:25:00,53.29,53.38,53.28,53.33,88052.0,45.4166,45.4933,45.4081,45.4507,88052.0
2019-06-07 12:30:00,53.34,53.36,53.32,53.33,32848.0,45.4592,45.4763,45.4422,45.4507,32848.0
2019-06-07 12:35:00,53.32,53.33,53.23,53.23,33476.0,45.4422,45.4507,45.3655,45.3655,33476.0
2019-06-07 12:40:00,53.23,53.3,53.23,53.25,17102.0,45.3655,45.4251,45.3655,45.3825,17102.0
2019-06-07 12:45:00,53.26,53.26,53.22,53.22,21025.0,45.391,45.391,45.3569,45.3569,21025.0
2019-06-07 12:50:00,53.22,53.27,53.22,53.27,12268.0,45.3569,45.3996,45.3569,45.3996,12268.0
2019-06-07 12:55:00,53.26,53.33,53.26,53.31,24394.0,45.391,45.4507,45.391,45.4336,24394.0
2019-06-07 13:00:00,53.32,53.33,53.26,53.26,90211.0,45.4422,45.4507,45.391,45.391,90211.0
2019-06-07 13:05:00,53.26,53.32,53.26,53.32,19599.0,45.391,45.4422,45.391,45.4422,19599.0
2019-06-07 13:10:00,53.32,53.32,53.28,53.28,22283.0,45.4422,45.4422,45.4081,45.4081,22283.0
2019-06-07 13:15:00,53.29,53.3,53.24,53.29,21790.0,45.4166,45.4251,45.374,45.4166,21790.0
2019-06-07 13:20:00,53.29,53.3,53.19,53.21,70036.0,45.4166,45.4251,45.3314,45.3484,70036.0
2019-06-07 13:25:00,53.22,53.23,53.2,53.22,24592.0,45.3569,45.3655,45.3399,45.3569,24592.0
2019-06-07 13:30:00,53.21,53.28,53.21,53.26,23350.0,45.3484,45.4081,45.3484,45.391,23350.0
2019-06-07 13:35:00,53.27,53.27,53.21,53.22,17162.0,45.3996,45.3996,45.3484,45.3569,17162.0
2019-06-07 13:40:00,53.22,53.26,53.22,53.25,16353.0,45.3569,45.391,45.3569,45.3825,16353.0
2019-06-07 13:45:00,53.25,53.25,53.21,53.22,19169.0,45.3825,45.3825,45.3484,45.3569,19169.0
2019-06-07 13:50:00,53.22,53.25,53.22,53.23,8463.0,45.3569,45.3825,45.3569,45.3655,8463.0
2019-06-07 13:55:00,53.24,53.24,53.18,53.22,69592.0,45.374,45.374,45.3228,45.3569,69592.0
2019-06-07 14:00:00,53.22,53.22,53.16,53.21,16680.0,45.3569,45.3569,45.3058,45.3484,16680.0
2019-06-07 14:05:00,53.21,53.22,53.18,53.22,18472.0,45.3484,45.3569,45.3228,45.3569,18472.0
2019-06-07 14:10:00,53.22,53.23,53.15,53.21,58586.0,45.3569,45.3655,45.2973,45.3484,58586.0
2019-06-07 14:15:00,53.21,53.23,53.18,53.21,27215.0,45.3484,45.3655,45.3228,45.3484,27215.0
2019-06-07 14:20:00,53.2,53.23,53.19,53.23,27738.0,45.3399,45.3655,45.3314,45.3655,27738.0
2019-06-07 14:25:00,53.23,53.24,53.21,53.23,14811.0,45.3655,45.374,45.3484,45.3655,14811.0
2019-06-07 14:30:00,53.23,53.25,53.22,53.23,19739.0,45.3655,45.3825,45.3569,45.3655,19739.0
2019-06-07 14:35:00,53.24,53.27,53.22,53.24,18546.0,45.374,45.3996,45.3569,45.374,18546.0
2019-06-07 14:40:00,53.23,53.24,53.19,53.21,21922.0,45.3655,45.374,45.3314,45.3484,21922.0
2019-06-07 14:45:00,53.2,53.21,53.1,53.11,29455.0,45.3399,45.3484,45.2547,45.2632,29455.0
2019-06-07 14:50:00,53.11,53.11,53.05,53.08,59156.0,45.2632,45.2632,45.2121,45.2376,59156.0
2019-06-07 14:55:00,53.08,53.1,53.04,53.1,27884.0,45.2376,45.2547,45.2035,45.2547,27884.0
2019-06-07 15:00:00,53.09,53.14,53.08,53.12,38517.0,45.2461,45.2888,45.2376,45.2717,38517.0
2019-06-07 15:05:00,53.11,53.12,53.05,53.06,30821.0,45.2632,45.2717,45.2121,45.2206,30821.0
2019-06-07 15:10:00,53.07,53.12,53.07,53.12,39876.0,45.2291,45.2717,45.2291,45.2717,39876.0
2019-06-07 15:15:00,53.12,53.13,53.09,53.09,42624.0,45.2717,45.2802,45.2461,45.2461,42624.0
2019-06-07 15:20:00,53.1,53.11,53.04,53.07,75435.0,45.2547,45.2632,45.2035,45.2291,75435.0
2019-06-07 15:25:00,53.07,53.14,53.07,53.1,81359.0,45.2291,45.2888,45.2291,45.2547,81359.0
2019-06-07 15:30:00,53.09,53.1,53.01,53.02,73108.0,45.2461,45.2547,45.178,45.1865,73108.0
2019-06-07 15:35:00,53.02,53.05,52.99,53.01,93335.0,45.1865,45.2121,45.1609,45.178,93335.0
2019-06-07 15:40:00,53.01,53.05,52.98,52.98,94023.0,45.178,45.2121,45.1524,45.1524,94023.0
2019-06-07 15:45:00,52.98,53.06,52.98,53.02,250158.0,45.1524,45.2206,45.1524,45.1865,250158.0
2019-06-07 15:50:00,53.03,53.04,52.91,52.93,194087.0,45.195,45.2035,45.0927,45.1098,194087.0
2019-06-07 15:55:00,52.93,53.0,52.91,52.91,319859.0,45.1098,45.1694,45.0927,45.0927,319859.0
2019-06-10 09:30:00,53.1,53.35,53.0,53.24,104951.0,45.2547,45.4677,45.1694,45.374,104951.0
2019-06-10 09:35:00,53.24,53.55,53.23,53.34,153886.0,45.374,45.6382,45.3655,45.4592,153886.0
2019-06-10 09:40:00,53.34,53.39,53.28,53.32,32876.0,45.4592,45.5018,45.4081,45.4422,32876.0
2019-06-10 09:45:00,53.33,53.35,53.26,53.26,94930.0,45.4507,45.4677,45.391,45.391,94930.0
2019-06-10 09:50:00,53.27,53.35,53.24,53.28,57039.0,45.3996,45.4677,45.374,45.4081,57039.0
2019-06-10 09:55:00,53.27,53.36,53.24,53.35,127005.0,45.3996,45.4763,45.374,45.4677,127005.0
2019-06-10 10:00:00,53.34,53.39,53.33,53.39,60090.0,45.4592,45.5018,45.4507,45.5018,60090.0
2019-06-10 10:05:00,53.39,53.44,53.37,53.4,53410.0,45.5018,45.5444,45.4848,45.5103,53410.0
2019-06-10 10:10:00,53.4,53.44,53.38,53.44,42594.0,45.5103,45.5444,45.4933,45.5444,42594.0
2019-06-10 10:15:00,53.44,53.49,53.43,53.43,120106.0,45.5444,45.587,45.5359,45.5359,120106.0
2019-06-10 10:20:00,53.43,53.5,53.4,53.5,43279.0,45.5359,45.5956,45.5103,45.5956,43279.0
2019-06-10 10:25:00,53.5,53.53,53.47,53.53,35859.0,45.5956,45.6211,45.57,45.6211,35859.0
2019-06-10 10:30:00,53.53,53.53,53.44,53.45,98671.0,45.6211,45.6211,45.5444,45.553,98671.0
2019-06-10 10:35:00,53.44,53.46,53.32,53.32,29907.0,45.5444,45.5615,45.4422,45.4422,29907.0
2019-06-10 10:40:00,53.33,53.39,53.32,53.33,39970.0,45.4507,45.5018,45.4422,45.4507,39970.0
2019-06-10 10:45:00,53.33,53.44,53.33,53.44,27483.0,45.4507,45.5444,45.4507,45.5444,27483.0
2019-06-10 10:50:00,53.43,53.47,53.41,53.47,50980.0,45.5359,45.57,45.5189,45.57,50980.0
2019-06-10 10:55:00,53.46,53.47,53.25,53.26,51128.0,45.5615,45.57,45.3825,45.391,51128.0
2019-06-10 11:00:00,53.25,53.37,53.25,53.33,42160.0,45.3825,45.4848,45.3825,45.4507,42160.0
2019-06-10 11:05:00,53.32,53.35,53.3,53.32,32459.0,45.4422,45.4677,45.4251,45.4422,32459.0
2019-06-10 11:10:00,53.33,53.38,53.32,53.35,41028.0,45.4507,45.4933,45.4422,45.4677,41028.0
2019-06-10 11:15:00,53.36,53.37,53.3,53.37,40854.0,45.4763,45.4848,45.4251,45.4848,40854.0
2019-06-10 11:20:00,53.37,53.4,53.35,53.39,30139.0,45.4848,45.5103,45.4677,45.5018,30139.0
2019-06-10 11:25:00,53.38,53.4,53.37,53.38,18208.0,45.4933,45.5103,45.4848,45.4933,18208.0
2019-06-10 11:30:00,53.37,53.41,53.34,53.37,25296.0,45.4848,45.5189,45.4592,45.4848,25296.0
2019-06-10 11:35:00,53.38,53.4,53.34,53.4,11400.0,45.4933,45.5103,45.4592,45.5103,11400.0
2019-06-10 11:40:00,53.4,53.43,53.36,53.43,34668.0,45.5103,45.5359,45.4763,45.5359,34668.0
2019-06-10 11:45:00,53.41,53.43,53.4,53.42,12657.0,45.5189,45.5359,45.5103,45.5274,12657.0
2019-06-10 11:50:00,53.42,53.44,53.4,53.43,28655.0,45.5274,45.5444,45.5103,45.5359,28655.0
2019-06-10 11:55:00,53.43,53.44,53.42,53.43,19285.0,45.5359,45.5444,45.5274,45.5359,19285.0
2019-06-10 12:00:00,53.44,53.44,53.34,53.35,22705.0,45.5444,45.5444,45.4592,45.4677,22705.0
2019-06-10 12:05:00,53.36,53.4,53.32,53.38,20389.0,45.4763,45.5103,45.4422,45.4933,20389.0
2019-06-10 12:10:00,53.38,53.44,53.37,53.43,27690.0,45.4933,45.5444,45.4848,45.5359,27690.0
2019-06-10 12:15:00,53.43,53.45,53.41,53.41,20393.0,45.5359,45.553,45.5189,45.5189,20393.0
2019-06-10 12:20:00,53.42,53.42,53.32,53.33,18625.0,45.5274,45.5274,45.4422,45.4507,18625.0
2019-06-10 12:25:00,53.33,53.38,53.32,53.37,16124.0,45.4507,45.4933,45.4422,45.4848,16124.0
2019-06-10 12:30:00,53.37,53.38,53.29,53.33,18582.0,45.4848,45.4933,45.4166,45.4507,18582.0
2019-06-10 12:35:00,53.33,53.45,53.33,53.4,67788.0,45.4507,45.553,45.4507,45.5103,67788.0
2019-06-10 12:40:00,53.4,53.42,53.36,53.41,28503.0,45.5103,45.5274,45.4763,45.5189,28503.0
2019-06-10 12:45:00,53.41,53.41,53.37,53.38,28019.0,45.5189,45.5189,45.4848,45.4933,28019.0
2019-06-10 12:50:00,53.38,53.39,53.36,53.39,20957.0,45.4933,45.5018,45.4763,45.5018,20957.0
2019-06-10 12:55:00,53.39,53.4,53.36,53.37,49977.0,45.5018,45.5103,45.4763,45.4848,49977.0
2019-06-10 13:00:00,53.38,53.42,53.35,53.4,51026.0,45.4933,45.5274,45.4677,45.5103,51026.0
2019-06-10 13:05:00,53.41,53.41,53.36,53.37,21959.0,45.5189,45.5189,45.4763,45.4848,21959.0
2019-06-10 13:10:00,53.38,53.41,53.35,53.36,47429.0,45.4933,45.5189,45.4677,45.4763,47429.0
2019-06-10 13:15:00,53.36,53.38,53.36,53.37,10508.0,45.4763,45.4933,45.4763,45.4848,10508.0
2019-06-10 13:20:00,53.37,53.39,53.34,53.34,18353.0,45.4848,45.5018,45.4592,45.4592,18353.0
2019-06-10 13:25:00,53.34,53.35,53.33,53.34,13022.0,45.4592,45.4677,45.4507,45.4592,13022.0
2019-06-10 13:30:00,53.35,53.38,53.32,53.32,16297.0,45.4677,45.4933,45.4422,45.4422,16297.0
2019-06-10 13:35:00,53.32,53.32,53.25,53.26,10210.0,45.4422,45.4422,45.3825,45.391,10210.0
2019-06-10 13:40:00,53.26,53.3,53.17,53.19,27581.0,45.391,45.4251,45.3143,45.3314,27581.0
2019-06-10 13:45:00,53.18,53.2,53.11,53.12,28986.0,45.3228,45.3399,45.2632,45.2717,28986.0
2019-06-10 13:50:00,53.12,53.13,53.03,53.04,33463.0,45.2717,45.2802,45.195,45.2035,33463.0
2019-06-10 13:55:00,53.03,53.1,53.02,53.07,33876.0,45.195,45.2547,45.1865,45.2291,33876.0
2019-06-10 14:00:00,53.07,53.07,52.97,53.04,20494.0,45.2291,45.2291,45.1439,45.2035,20494.0
2019-06-10 14:05:00,53.02,53.09,53.01,53.08,18614.0,45.1865,45.2461,45.178,45.2376,18614.0
2019-06-10 14:10:00,53.08,53.12,53.05,53.12,20550.0,45.2376,45.2717,45.2121,45.2717,20550.0
2019-06-10 14:15:00,53.12,53.21,53.1,53.21,96356.0,45.2717,45.3484,45.2547,45.3484,96356.0
2019-06-10 14:20:00,53.21,53.28,53.18,53.28,27864.0,45.3484,45.4081,45.3228,45.4081,27864.0
2019-06-10 14:25:00,53.28,53.31,53.24,53.24,29010.0,45.4081,45.4336,45.374,45.374,29010.0
2019-06-10 14:30:00,53.23,53.28,53.23,53.25,30916.0,45.3655,45.4081,45.3655,45.3825,30916.0
2019-06-10 14:35:00,53.25,53.27,53.23,53.26,18539.0,45.3825,45.3996,45.3655,45.391,18539.0
2019-06-10 14:40:00,53.26,53.27,53.2,53.21,24171.0,45.391,45.3996,45.3399,45.3484,24171.0
2019-06-10 14:45:00,53.22,53.27,53.22,53.26,24426.0,45.3569,45.3996,45.3569,45.391,24426.0
2019-06-10 14:50:00,53.26,53.3,53.25,53.3,22333.0,45.391,45.4251,45.3825,45.4251,22333.0
2019-06-10 14:55:00,53.29,53.32,53.29,53.3,26856.0,45.4166,45.4422,45.4166,45.4251,26856.0
2019-06-10 15:00:00,53.29,53.3,53.25,53.28,28777.0,45.4166,45.4251,45.3825,45.4081,28777.0
2019-06-10 15:05:00,53.28,53.35,53.27,53.35,26224.0,45.4081,45.4677,45.3996,45.4677,26224.0
2019-06-10 15:10:00,53.34,53.35,53.31,53.32,25316.0,45.4592,45.4677,45.4336,45.4422,25316.0
2019-06-10 15:15:00,53.32,53.39,53.31,53.36,41346.0,45.4422,45.5018,45.4336,45.4763,41346.0
2019-06-10 15:20:00,53.36,53.39,53.33,53.35,25620.0,45.4763,45.5018,45.4507,45.4677,25620.0
2019-06-10 15:25:00,53.35,53.38,53.33,53.35,34142.0,45.4677,45.4933,45.4507,45.4677,34142.0
2019-06-10 15:30:00,53.35,53.4,53.3,53.4,77995.0,45.4677,45.5103,45.4251,45.5103,77995.0
2019-06-10 15:35:00,53.4,53.4,53.34,53.35,57726.0,45.5103,45.5103,45.4592,45.4677,57726.0
2019-06-10 15:40:00,53.36,53.41,53.33,53.41,66827.0,45.4763,45.5189,45.4507,45.5189,66827.0
2019-06-10 15:45:00,53.41,53.41,53.34,53.35,89728.0,45.5189,45.5189,45.4592,45.4677,89728.0
2019-06-10 15:50:00,53.35,53.39,53.31,53.38,136747.0,45.4677,45.5018,45.4336,45.4933,136747.0
2019-06-10 15:55:00,53.37,53.45,53.3,53.32,508334.0,45.4848,45.553,45.4251,45.4422,508334.0
2019-06-11 09:30:00,53.6,53.68,53.54,53.64,49313.0,45.6808,45.749,45.6297,45.7149,49313.0
2019-06-11 09:35:00,53.64,53.76,53.56,53.6,82028.0,45.7149,45.8172,45.6467,45.6808,82028.0
2019-06-11 09:40:00,53.61,53.63,53.54,53.6,17908.0,45.6893,45.7064,45.6297,45.6808,17908.0
2019-06-11 09:45:00,53.59,53.6,53.44,53.47,17467.0,45.6723,45.6808,45.5444,45.57,17467.0
2019-06-11 09:50:00,53.49,53.6,53.49,53.58,68408.0,45.587,45.6808,45.587,45.6638,68408.0
2019-06-11 09:55:00,53.59,53.66,53.58,53.6,35372.0,45.6723,45.7319,45.6638,45.6808,35372.0
2019-06-11 10:00:00,53.6,53.62,53.57,53.59,49609.0,45.6808,45.6978,45.6552,45.6723,49609.0
2019-06-11 10:05:00,53.59,53.6,53.54,53.58,58934.0,45.6723,45.6808,45.6297,45.6638,58934.0
2019-06-11 10:10:00,53.57,53.6,53.5,53.6,24693.0,45.6552,45.6808,45.5956,45.6808,24693.0
2019-06-11 10:15:00,53.6,53.6,53.48,53.51,15240.0,45.6808,45.6808,45.5785,45.6041,15240.0
2019-06-11 10:20:00,53.51,53.57,53.48,53.56,10575.0,45.6041,45.6552,45.5785,45.6467,10575.0
2019-06-11 10:25:00,53.57,53.58,53.54,53.58,10241.0,45.6552,45.6638,45.6297,45.6638,10241.0
2019-06-11 10:30:00,53.57,53.58,53.51,53.53,7243.0,45.6552,45.6638,45.6041,45.6211,7243.0
2019-06-11 10:35:00,53.53,53.53,53.44,53.47,13284.0,45.6211,45.6211,45.5444,45.57,13284.0
2019-06-11 10:40:00,53.46,53.49,53.35,53.36,7831.0,45.5615,45.587,45.4677,45.4763,7831.0
2019-06-11 10:45:00,53.36,53.42,53.36,53.41,6444.0,45.4763,45.5274,45.4763,45.5189,6444.0
2019-06-11 10:50:00,53.42,53.42,53.36,53.41,15007.0,45.5274,45.5274,45.4763,45.5189,15007.0
2019-06-11 10:55:00,53.41,53.42,53.37,53.4,9366.0,45.5189,45.5274,45.4848,45.5103,9366.0
2019-06-11 11:00:00,53.41,53.41,53.32,53.37,19459.0,45.5189,45.5189,45.4422,45.4848,19459.0
2019-06-11 11:05:00,53.35,53.41,53.34,53.38,10544.0,45.4677,45.5189,45.4592,45.4933,10544.0
2019-06-11 11:10:00,53.38,53.4,53.31,53.31,15643.0,45.4933,45.5103,45.4336,45.4336,15643.0
2019-06-11 11:15:00,53.31,53.38,53.27,53.35,48062.0,45.4336,45.4933,45.3996,45.4677,48062.0
2019-06-11 11:20:00,53.35,53.43,53.34,53.41,8664.0,45.4677,45.5359,45.4592,45.5189,8664.0
2019-06-11 11:25:00,53.4,53.41,53.31,53.34,15983.0,45.5103,45.5189,45.4336,45.4592,15983.0
2019-06-11 11:30:00,53.34,53.38,53.34,53.36,13330.0,45.4592,45.4933,45.4592,45.4763,13330.0
2019-06-11 11:35:00,53.36,53.36,53.31,53.34,24266.0,45.4763,45.4763,45.4336,45.4592,24266.0
2019-06-11 11:40:00,53.35,53.43,53.34,53.41,22454.0,45.4677,45.5359,45.4592,45.5189,22454.0
2019-06-11 11:45:00,53.4,53.41,53.35,53.39,18088.0,45.5103,45.5189,45.4677,45.5018,18088.0
2019-06-11 11:50:00,53.39,53.49,53.36,53.48,18762.0,45.5018,45.587,45.4763,45.5785,18762.0
2019-06-11 11:55:00,53.47,53.5,53.41,53.41,20824.0,45.57,45.5956,45.5189,45.5189,20824.0
2019-06-11 12:00:00,53.41,53.43,53.36,53.36,10082.0,45.5189,45.5359,45.4763,45.4763,10082.0
2019-06-11 12:05:00,53.36,53.38,53.29,53.32,12083.0,45.4763,45.4933,45.4166,45.4422,12083.0
2019-06-11 12:10:00,53.33,53.33,53.27,53.27,14176.0,45.4507,45.4507,45.3996,45.3996,14176.0
2019-06-11 12:15:00,53.26,53.28,53.23,53.26,14874.0,45.391,45.4081,45.3655,45.391,14874.0
2019-06-11 12:20:00,53.26,53.29,53.22,53.22,12294.0,45.391,45.4166,45.3569,45.3569,12294.0
2019-06-11 12:25:00,53.22,53.24,53.2,53.22,8456.0,45.3569,45.374,45.3399,45.3569,8456.0
2019-06-11 12:30:00,53.22,53.25,53.21,53.23,17734.0,45.3569,45.3825,45.3484,45.3655,17734.0
2019-06-11 12:35:00,53.22,53.23,53.17,53.2,13554.0,45.3569,45.3655,45.3143,45.3399,13554.0
2019-06-11 12:40:00,53.19,53.2,53.11,53.11,86162.0,45.3314,45.3399,45.2632,45.2632,86162.0
2019-06-11 12:45:00,53.1,53.13,53.06,53.08,19333.0,45.2547,45.2802,45.2206,45.2376,19333.0
2019-06-11 12:50:00,53.06,53.08,53.03,53.05,17877.0,45.2206,45.2376,45.195,45.2121,17877.0
2019-06-11 12:55:00,53.04,53.05,53.02,53.05,20464.0,45.2035,45.2121,45.1865,45.2121,20464.0
2019-06-11 13:00:00,53.03,53.07,53.02,53.05,15826.0,45.195,45.2291,45.1865,45.2121,15826.0
2019-06-11 13:05:00,53.06,53.09,53.05,53.08,9006.0,45.2206,45.2461,45.2121,45.2376,9006.0
2019-06-11 13:10:00,53.08,53.09,53.06,53.09,9016.0,45.2376,45.2461,45.2206,45.2461,9016.0
2019-06-11 13:15:00,53.09,53.13,53.09,53.1,14612.0,45.2461,45.2802,45.2461,45.2547,14612.0
2019-06-11 13:20:00,53.1,53.1,53.03,53.04,27388.0,45.2547,45.2547,45.195,45.2035,27388.0
2019-06-11 13:25:00,53.05,53.05,53.0,53.03,20602.0,45.2121,45.2121,45.1694,45.195,20602.0
2019-06-11 13:30:00,53.03,53.03,52.94,52.95,56992.0,45.195,45.195,45.1183,45.1268,56992.0
2019-06-11 13:35:00,52.94,53.02,52.93,52.97,30115.0,45.1183,45.1865,45.1098,45.1439,30115.0
2019-06-11 13:40:00,52.96,53.03,52.96,53.03,12873.0,45.1354,45.195,45.1354,45.195,12873.0
2019-06-11 13:45:00,53.03,53.03,52.93,52.94,24014.0,45.195,45.195,45.1098,45.1183,24014.0
2019-06-11 13:50:00,52.93,53.0,52.93,52.97,20261.0,45.1098,45.1694,45.1098,45.1439,20261.0
2019-06-11 13:55:00,52.96,53.0,52.96,52.98,23021.0,45.1354,45.1694,45.1354,45.1524,23021.0
2019-06-11 14:00:00,52.98,53.02,52.98,53.0,19434.0,45.1524,45.1865,45.1524,45.1694,19434.0
2019-06-11 14:05:00,52.99,53.0,52.95,52.97,14583.0,45.1609,45.1694,45.1268,45.1439,14583.0
2019-06-11 14:10:00,52.97,52.98,52.93,52.97,21129.0,45.1439,45.1524,45.1098,45.1439,21129.0
2019-06-11 14:15:00,52.97,52.97,52.87,52.88,33636.0,45.1439,45.1439,45.0587,45.0672,33636.0
2019-06-11 14:20:00,52.88,52.89,52.87,52.88,13235.0,45.0672,45.0757,45.0587,45.0672,13235.0
2019-06-11 14:25:00,52.87,52.88,52.84,52.86,23387.0,45.0587,45.0672,45.0331,45.0501,23387.0
2019-06-11 14:30:00,52.86,52.87,52.8,52.8,17652.0,45.0501,45.0587,44.999,44.999,17652.0
2019-06-11 14:35:00,52.8,52.8,52.76,52.77,18531.0,44.999,44.999,44.9649,44.9734,18531.0
2019-06-11 14:40:00,52.77,52.82,52.76,52.78,40540.0,44.9734,45.016,44.9649,44.9819,40540.0
2019-06-11 14:45:00,52.79,52.85,52.78,52.84,55222.0,44.9905,45.0416,44.9819,45.0331,55222.0
2019-06-11 14:50:00,52.84,52.88,52.84,52.85,23064.0,45.0331,45.0672,45.0331,45.0416,23064.0
2019-06-11 14:55:00,52.84,52.87,52.83,52.85,27556.0,45.0331,45.0587,45.0246,45.0416,27556.0
2019-06-11 15:00:00,52.85,52.85,52.79,52.8,30935.0,45.0416,45.0416,44.9905,44.999,30935.0
2019-06-11 15:05:00,52.8,52.91,52.79,52.9,38137.0,44.999,45.0927,44.9905,45.0842,38137.0
2019-06-11 15:10:00,52.9,52.93,52.86,52.91,53102.0,45.0842,45.1098,45.0501,45.0927,53102.0
2019-06-11 15:15:00,52.9,52.93,52.89,52.91,33134.0,45.0842,45.1098,45.0757,45.0927,33134.0
2019-06-11 15:20:00,52.91,52.93,52.87,52.91,25875.0,45.0927,45.1098,45.0587,45.0927,25875.0
2019-06-11 15:25:00,52.91,52.94,52.88,52.94,32566.0,45.0927,45.1183,45.0672,45.1183,32566.0
2019-06-11 15:30:00,52.93,53.02,52.92,53.02,59275.0,45.1098,45.1865,45.1013,45.1865,59275.0
2019-06-11 15:35:00,53.02,53.02,52.96,52.97,67192.0,45.1865,45.1865,45.1354,45.1439,67192.0
2019-06-11 15:40:00,52.98,53.0,52.93,52.94,74701.0,45.1524,45.1694,45.1098,45.1183,74701.0
2019-06-11 15:45:00,52.94,53.02,52.92,53.02,81481.0,45.1183,45.1865,45.1013,45.1865,81481.0
2019-06-11 15:50:00,53.02,53.04,52.99,53.02,134826.0,45.1865,45.2035,45.1609,45.1865,134826.0
2019-06-11 15:55:00,53.02,53.09,53.0,53.08,303807.0,45.1865,45.2461,45.1694,45.2376,303807.0
2019-06-12 09:30:00,53.15,53.24,52.96,53.04,51143.0,45.2973,45.374,45.1354,45.2035,51143.0
2019-06-12 09:35:00,53.01,53.03,52.94,53.0,26246.0,45.178,45.195,45.1183,45.1694,26246.0
2019-06-12 09:40:00,52.99,53.07,52.99,53.04,16717.0,45.1609,45.2291,45.1609,45.2035,16717.0
2019-06-12 09:45:00,53.05,53.05,52.95,52.98,11771.0,45.2121,45.2121,45.1268,45.1524,11771.0
2019-06-12 09:50:00,52.98,52.99,52.81,52.86,17182.0,45.1524,45.1609,45.0075,45.0501,17182.0
2019-06-12 09:55:00,52.85,52.88,52.77,52.85,25987.0,45.0416,45.0672,44.9734,45.0416,25987.0
2019-06-12 10:00:00,52.86,52.86,52.79,52.8,21793.0,45.0501,45.0501,44.9905,44.999,21793.0
2019-06-12 10:05:00,52.82,52.84,52.78,52.81,20539.0,45.016,45.0331,44.9819,45.0075,20539.0
2019-06-12 10:10:00,52.81,52.85,52.79,52.81,12259.0,45.0075,45.0416,44.9905,45.0075,12259.0
2019-06-12 10:15:00,52.78,52.82,52.7,52.7,69009.0,44.9819,45.016,44.9138,44.9138,69009.0
2019-06-12 10:20:00,52.7,52.82,52.69,52.77,17729.0,44.9138,45.016,44.9052,44.9734,17729.0
2019-06-12 10:25:00,52.77,52.8,52.72,52.72,12105.0,44.9734,44.999,44.9308,44.9308,12105.0
2019-06-12 10:30:00,52.73,52.75,52.68,52.74,24336.0,44.9393,44.9564,44.8967,44.9479,24336.0
2019-06-12 10:35:00,52.75,52.83,52.74,52.82,12816.0,44.9564,45.0246,44.9479,45.016,12816.0
2019-06-12 10:40:00,52.82,52.86,52.82,52.86,18495.0,45.016,45.0501,45.016,45.0501,18495.0
2019-06-12 10:45:00,52.85,52.95,52.85,52.92,19276.0,45.0416,45.1268,45.0416,45.1013,19276.0
2019-06-12 10:50:00,52.92,52.93,52.87,52.93,22681.0,45.1013,45.1098,45.0587,45.1098,22681.0
2019-06-12 10:55:00,52.93,52.97,52.92,52.92,18767.0,45.1098,45.1439,45.1013,45.1013,18767.0
2019-06-12 11:00:00,52.91,52.97,52.86,52.97,32512.0,45.0927,45.1439,45.0501,45.1439,32512.0
2019-06-12 11:05:00,52.97,52.99,52.92,52.95,40541.0,45.1439,45.1609,45.1013,45.1268,40541.0
2019-06-12 11:10:00,52.96,53.0,52.92,52.94,24041.0,45.1354,45.1694,45.1013,45.1183,24041.0
2019-06-12 11:15:00,52.94,52.96,52.9,52.94,29097.0,45.1183,45.1354,45.0842,45.1183,29097.0
2019-06-12 11:20:00,52.94,52.94,52.82,52.87,65278.0,45.1183,45.1183,45.016,45.0587,65278.0
2019-06-12 11:25:00,52.87,52.92,52.86,52.91,21956.0,45.0587,45.1013,45.0501,45.0927,21956.0
2019-06-12 11:30:00,52.91,52.97,52.9,52.91,33842.0,45.0927,45.1439,45.0842,45.0927,33842.0
2019-06-12 11:35:00,52.9,52.9,52.76,52.76,17958.0,45.0842,45.0842,44.9649,44.9649,17958.0
2019-06-12 11:40:00,52.76,52.76,52.63,52.63,25738.0,44.9649,44.9649,44.8541,44.8541,25738.0
2019-06-12 11:45:00,52.64,52.66,52.62,52.64,16280.0,44.8626,44.8797,44.8456,44.8626,16280.0
2019-06-12 11:50:00,52.64,52.7,52.62,52.62,40621.0,44.8626,44.9138,44.8456,44.8456,40621.0
2019-06-12 11:55:00,52.62,52.69,52.62,52.67,19120.0,44.8456,44.9052,44.8456,44.8882,19120.0
2019-06-12 12:00:00,52.67,52.73,52.66,52.72,15184.0,44.8882,44.9393,44.8797,44.9308,15184.0
2019-06-12 12:05:00,52.72,52.77,52.7,52.74,16298.0,44.9308,44.9734,44.9138,44.9479,16298.0
2019-06-12 12:10:00,52.73,52.74,52.68,52.69,12245.0,44.9393,44.9479,44.8967,44.9052,12245.0
2019-06-12 12:15:00,52.69,52.74,52.68,52.71,19028.0,44.9052,44.9479,44.8967,44.9223,19028.0
2019-06-12 12:20:00,52.71,52.79,52.7,52.78,28262.0,44.9223,44.9905,44.9138,44.9819,28262.0
2019-06-12 12:25:00,52.78,52.8,52.76,52.79,14548.0,44.9819,44.999,44.9649,44.9905,14548.0
2019-06-12 12:30:00,52.8,52.8,52.74,52.76,12484.0,44.999,44.999,44.9479,44.9649,12484.0
2019-06-12 12:35:00,52.76,52.77,52.7,52.73,33840.0,44.9649,44.9734,44.9138,44.9393,33840.0
2019-06-12 12:40:00,52.73,52.78,52.7,52.77,11497.0,44.9393,44.9819,44.9138,44.9734,11497.0
2019-06-12 12:45:00,52.76,52.81,52.76,52.79,26071.0,44.9649,45.0075,44.9649,44.9905,26071.0
2019-06-12 12:50:00,52.8,52.83,52.78,52.78,20781.0,44.999,45.0246,44.9819,44.9819,20781.0
2019-06-12 12:55:00,52.78,52.81,52.74,52.76,25905.0,44.9819,45.0075,44.9479,44.9649,25905.0
2019-06-12 13:00:00,52.76,52.81,52.75,52.81,20743.0,44.9649,45.0075,44.9564,45.0075,20743.0
2019-06-12 13:05:00,52.82,52.83,52.79,52.8,16366.0,45.016,45.0246,44.9905,44.999,16366.0
2019-06-12 13:10:00,52.8,52.82,52.79,52.8,19188.0,44.999,45.016,44.9905,44.999,19188.0
2019-06-12 13:15:00,52.8,52.84,52.79,52.83,35411.0,44.999,45.0331,44.9905,45.0246,35411.0
2019-06-12 13:20:00,52.83,52.86,52.8,52.81,14732.0,45.0246,45.0501,44.999,45.0075,14732.0
2019-06-12 13:25:00,52.81,52.84,52.8,52.8,62861.0,45.0075,45.0331,44.999,44.999,62861.0
2019-06-12 13:30:00,52.8,52.84,52.79,52.83,14726.0,44.999,45.0331,44.9905,45.0246,14726.0
2019-06-12 13:35:00,52.83,52.85,52.81,52.82,25455.0,45.0246,45.0416,45.0075,45.016,25455.0
2019-06-12 13:40:00,52.82,52.85,52.81,52.83,21367.0,45.016,45.0416,45.0075,45.0246,21367.0
2019-06-12 13:45:00,52.84,52.89,52.84,52.89,9235.0,45.0331,45.0757,45.0331,45.0757,9235.0
2019-06-12 13:50:00,52.88,52.91,52.88,52.88,8133.0,45.0672,45.0927,45.0672,45.0672,8133.0
2019-06-12 13:55:00,52.89,52.94,52.87,52.94,18746.0,45.0757,45.1183,45.0587,45.1183,18746.0
2019-06-12 14:00:00,52.93,52.96,52.92,52.93,26259.0,45.1098,45.1354,45.1013,45.1098,26259.0
2019-06-12 14:05:00,52.93,52.94,52.88,52.94,67817.0,45.1098,45.1183,45.0672,45.1183,67817.0
2019-06-12 14:10:00,52.94,52.96,52.93,52.95,12430.0,45.1183,45.1354,45.1098,45.1268,12430.0
2019-06-12 14:15:00,52.95,52.96,52.9,52.95,43143.0,45.1268,45.1354,45.0842,45.1268,43143.0
2019-06-12 14:20:00,52.95,52.95,52.86,52.88,11952.0,45.1268,45.1268,45.0501,45.0672,11952.0
2019-06-12 14:25:00,52.87,52.87,52.82,52.83,10070.0,45.0587,45.0587,45.016,45.0246,10070.0
2019-06-12 14:30:00,52.84,52.85,52.82,52.84,14150.0,45.0331,45.0416,45.016,45.0331,14150.0
2019-06-12 14:35:00,52.84,52.94,52.84,52.94,13247.0,45.0331,45.1183,45.0331,45.1183,13247.0
2019-06-12 14:40:00,52.93,52.99,52.93,52.99,19898.0,45.1098,45.1609,45.1098,45.1609,19898.0
2019-06-12 14:45:00,52.98,53.01,52.97,53.01,17388.0,45.1524,45.178,45.1439,45.178,17388.0
2019-06-12 14:50:00,53.0,53.01,52.98,52.98,13869.0,45.1694,45.178,45.1524,45.1524,13869.0
2019-06-12 14:55:00,52.99,53.01,52.98,52.99,19303.0,45.1609,45.178,45.1524,45.1609,19303.0
2019-06-12 15:00:00,53.0,53.02,52.96,52.97,21748.0,45.1694,45.1865,45.1354,45.1439,21748.0
2019-06-12 15:05:00,52.97,52.99,52.95,52.99,17723.0,45.1439,45.1609,45.1268,45.1609,17723.0
2019-06-12 15:10:00,52.99,53.01,52.97,53.01,19681.0,45.1609,45.178,45.1439,45.178,19681.0
2019-06-12 15:15:00,53.01,53.01,52.94,52.96,23155.0,45.178,45.178,45.1183,45.1354,23155.0
2019-06-12 15:20:00,52.95,52.96,52.93,52.94,21003.0,45.1268,45.1354,45.1098,45.1183,21003.0
2019-06-12 15:25:00,52.94,52.98,52.94,52.96,25998.0,45.1183,45.1524,45.1183,45.1354,25998.0
2019-06-12 15:30:00,52.96,52.99,52.91,52.96,84935.0,45.1354,45.1609,45.0927,45.1354,84935.0
2019-06-12 15:35:00,52.97,52.97,52.89,52.9,35819.0,45.1439,45.1439,45.0757,45.0842,35819.0
2019-06-12 15:40:00,52.89,52.92,52.86,52.89,35238.0,45.0757,45.1013,45.0501,45.0757,35238.0
2019-06-12 15:45:00,52.89,52.93,52.86,52.91,46714.0,45.0757,45.1098,45.0501,45.0927,46714.0
2019-06-12 15:50:00,52.91,52.97,52.89,52.93,74103.0,45.0927,45.1439,45.0757,45.1098,74103.0
2019-06-12 15:55:00,52.93,52.96,52.9,52.96,168971.0,45.1098,45.1354,45.0842,45.1354,168971.0
2019-06-13 09:30:00,52.7,52.92,52.64,52.78,34715.0,45.1839,45.3725,45.1325,45.2525,34715.0
2019-06-13 09:35:00,52.8,52.94,52.8,52.94,4835.0,45.2697,45.3897,45.2697,45.3897,4835.0
2019-06-13 09:40:00,52.91,53.09,52.91,53.07,20874.0,45.364,45.5183,45.364,45.5012,20874.0
2019-06-13 09:45:00,53.09,53.19,53.06,53.1,19428.0,45.5183,45.604,45.4926,45.5269,19428.0
2019-06-13 09:50:00,53.1,53.1,52.95,52.96,19995.0,45.5269,45.5269,45.3983,45.4068,19995.0
2019-06-13 09:55:00,52.95,52.99,52.87,52.89,11027.0,45.3983,45.4326,45.3297,45.3468,11027.0
2019-06-13 10:00:00,52.89,52.92,52.74,52.75,15296.0,45.3468,45.3725,45.2182,45.2268,15296.0
2019-06-13 10:05:00,52.75,52.77,52.72,52.76,17060.0,45.2268,45.2439,45.2011,45.2354,17060.0
2019-06-13 10:10:00,52.77,52.86,52.77,52.86,12951.0,45.2439,45.3211,45.2439,45.3211,12951.0
2019-06-13 10:15:00,52.84,52.87,52.82,52.87,15812.0,45.304,45.3297,45.2868,45.3297,15812.0
2019-06-13 10:20:00,52.86,52.91,52.85,52.9,8425.0,45.3211,45.364,45.3125,45.3554,8425.0
2019-06-13 10:25:00,52.9,53.02,52.9,53.02,20225.0,45.3554,45.4583,45.3554,45.4583,20225.0
2019-06-13 10:30:00,53.02,53.07,52.98,53.07,14546.0,45.4583,45.5012,45.424,45.5012,14546.0
2019-06-13 10:35:00,53.08,53.08,53.03,53.07,15079.0,45.5097,45.5097,45.4669,45.5012,15079.0
2019-06-13 10:40:00,53.08,53.12,52.98,52.99,9645.0,45.5097,45.544,45.424,45.4326,9645.0
2019-06-13 10:45:00,53.0,53.02,52.97,52.98,7594.0,45.4411,45.4583,45.4154,45.424,7594.0
2019-06-13 10:50:00,52.99,53.02,52.97,52.99,7340.0,45.4326,45.4583,45.4154,45.4326,7340.0
2019-06-13 10:55:00,53.0,53.03,52.97,53.0,24392.0,45.4411,45.4669,45.4154,45.4411,24392.0
2019-06-13 11:00:00,53.0,53.0,52.87,52.87,40416.0,45.4411,45.4411,45.3297,45.3297,40416.0
2019-06-13 11:05:00,52.9,52.9,52.76,52.84,54860.0,45.3554,45.3554,45.2354,45.304,54860.0
2019-06-13 11:10:00,52.86,52.94,52.86,52.9,66880.0,45.3211,45.3897,45.3211,45.3554,66880.0
2019-06-13 11:15:00,52.91,52.94,52.89,52.94,12387.0,45.364,45.3897,45.3468,45.3897,12387.0
2019-06-13 11:20:00,52.94,52.99,52.94,52.99,15667.0,45.3897,45.4326,45.3897,45.4326,15667.0
2019-06-13 11:25:00,53.0,53.05,53.0,53.01,38449.0,45.4411,45.484,45.4411,45.4497,38449.0
2019-06-13 11:30:00,53.01,53.15,53.01,53.15,29254.0,45.4497,45.5697,45.4497,45.5697,29254.0
2019-06-13 11:35:00,53.16,53.28,53.15,53.27,33539.0,45.5783,45.6812,45.5697,45.6726,33539.0
2019-06-13 11:40:00,53.27,53.37,53.27,53.31,37352.0,45.6726,45.7584,45.6726,45.7069,37352.0
2019-06-13 11:45:00,53.32,53.33,53.25,53.25,14523.0,45.7155,45.7241,45.6555,45.6555,14523.0
2019-06-13 11:50:00,53.24,53.29,53.22,53.23,12760.0,45.6469,45.6898,45.6298,45.6383,12760.0
2019-06-13 11:55:00,53.23,53.25,53.2,53.24,14906.0,45.6383,45.6555,45.6126,45.6469,14906.0
2019-06-13 12:00:00,53.24,53.27,53.22,53.27,12801.0,45.6469,45.6726,45.6298,45.6726,12801.0
2019-06-13 12:05:00,53.28,53.35,53.27,53.32,16589.0,45.6812,45.7412,45.6726,45.7155,16589.0
2019-06-13 12:10:00,53.31,53.33,53.29,53.31,16858.0,45.7069,45.7241,45.6898,45.7069,16858.0
2019-06-13 12:15:00,53.3,53.31,53.28,53.29,23107.0,45.6984,45.7069,45.6812,45.6898,23107.0
2019-06-13 12:20:00,53.29,53.31,53.24,53.27,23848.0,45.6898,45.7069,45.6469,45.6726,23848.0
2019-06-13 12:25:00,53.28,53.29,53.19,53.2,18285.0,45.6812,45.6898,45.604,45.6126,18285.0
2019-06-13 12:30:00,53.2,53.22,53.19,53.22,12306.0,45.6126,45.6298,45.604,45.6298,12306.0
2019-06-13 12:35:00,53.21,53.22,53.18,53.22,19654.0,45.6212,45.6298,45.5955,45.6298,19654.0
2019-06-13 12:40:00,53.22,53.28,53.19,53.26,20455.0,45.6298,45.6812,45.604,45.6641,20455.0
2019-06-13 12:45:00,53.27,53.31,53.26,53.3,20197.0,45.6726,45.7069,45.6641,45.6984,20197.0
2019-06-13 12:50:00,53.3,53.34,53.29,53.33,45228.0,45.6984,45.7326,45.6898,45.7241,45228.0
2019-06-13 12:55:00,53.34,53.42,53.33,53.39,27718.0,45.7326,45.8012,45.7241,45.7755,27718.0
2019-06-13 13:00:00,53.4,53.45,53.38,53.42,26972.0,45.7841,45.827,45.7669,45.8012,26972.0
2019-06-13 13:05:00,53.43,53.43,53.37,53.39,28791.0,45.8098,45.8098,45.7584,45.7755,28791.0
2019-06-13 13:10:00,53.39,53.42,53.36,53.38,21039.0,45.7755,45.8012,45.7498,45.7669,21039.0
2019-06-13 13:15:00,53.38,53.39,53.36,53.39,34501.0,45.7669,45.7755,45.7498,45.7755,34501.0
2019-06-13 13:20:00,53.39,53.39,53.3,53.3,21228.0,45.7755,45.7755,45.6984,45.6984,21228.0
2019-06-13 13:25:00,53.3,53.31,53.24,53.25,30013.0,45.6984,45.7069,45.6469,45.6555,30013.0
2019-06-13 13:30:00,53.25,53.26,53.21,53.23,35391.0,45.6555,45.6641,45.6212,45.6383,35391.0
2019-06-13 13:35:00,53.22,53.26,53.21,53.26,20646.0,45.6298,45.6641,45.6212,45.6641,20646.0
2019-06-13 13:40:00,53.26,53.43,53.25,53.41,62846.0,45.6641,45.8098,45.6555,45.7927,62846.0
2019-06-13 13:45:00,53.41,53.41,53.32,53.33,20193.0,45.7927,45.7927,45.7155,45.7241,20193.0
2019-06-13 13:50:00,53.34,53.35,53.3,53.35,13956.0,45.7326,45.7412,45.6984,45.7412,13956.0
2019-06-13 13:55:00,53.36,53.37,53.3,53.32,12429.0,45.7498,45.7584,45.6984,45.7155,12429.0
2019-06-13 14:00:00,53.32,53.37,53.3,53.34,14802.0,45.7155,45.7584,45.6984,45.7326,14802.0
2019-06-13 14:05:00,53.33,53.34,53.26,53.26,25891.0,45.7241,45.7326,45.6641,45.6641,25891.0
2019-06-13 14:10:00,53.27,53.42,53.27,53.42,49290.0,45.6726,45.8012,45.6726,45.8012,49290.0
2019-06-13 14:15:00,53.41,53.43,53.35,53.38,41548.0,45.7927,45.8098,45.7412,45.7669,41548.0
2019-06-13 14:20:00,53.38,53.4,53.35,53.38,29040.0,45.7669,45.7841,45.7412,45.7669,29040.0
2019-06-13 14:25:00,53.36,53.39,53.32,53.34,42570.0,45.7498,45.7755,45.7155,45.7326,42570.0
2019-06-13 14:30:00,53.34,53.35,53.24,53.24,74936.0,45.7326,45.7412,45.6469,45.6469,74936.0
2019-06-13 14:35:00,53.23,53.24,53.16,53.18,91902.0,45.6383,45.6469,45.5783,45.5955,91902.0
2019-06-13 14:40:00,53.18,53.23,53.13,53.2,34817.0,45.5955,45.6383,45.5526,45.6126,34817.0
2019-06-13 14:45:00,53.21,53.22,53.12,53.14,25153.0,45.6212,45.6298,45.544,45.5612,25153.0
2019-06-13 14:50:00,53.14,53.21,53.13,53.15,41199.0,45.5612,45.6212,45.5526,45.5697,41199.0
2019-06-13 14:55:00,53.16,53.19,53.12,53.17,21904.0,45.5783,45.604,45.544,45.5869,21904.0
2019-06-13 15:00:00,53.17,53.18,53.06,53.09,33279.0,45.5869,45.5955,45.4926,45.5183,33279.0
2019-06-13 15:05:00,53.08,53.09,53.02,53.07,26419.0,45.5097,45.5183,45.4583,45.5012,26419.0
2019-06-13 15:10:00,53.07,53.11,53.06,53.09,35948.0,45.5012,45.5355,45.4926,45.5183,35948.0
2019-06-13 15:15:00,53.09,53.12,53.06,53.12,37752.0,45.5183,45.544,45.4926,45.544,37752.0
2019-06-13 15:20:00,53.12,53.15,53.1,53.11,44646.0,45.544,45.5697,45.5269,45.5355,44646.0
2019-06-13 15:25:00,53.12,53.16,53.12,53.13,35944.0,45.544,45.5783,45.544,45.5526,35944.0
2019-06-13 15:30:00,53.13,53.19,53.11,53.18,77160.0,45.5526,45.604,45.5355,45.5955,77160.0
2019-06-13 15:35:00,53.18,53.23,53.17,53.18,89095.0,45.5955,45.6383,45.5869,45.5955,89095.0
2019-06-13 15:40:00,53.18,53.22,53.14,53.2,117495.0,45.5955,45.6298,45.5612,45.6126,117495.0
2019-06-13 15:45:00,53.2,53.23,53.18,53.19,125984.0,45.6126,45.6383,45.5955,45.604,125984.0
2019-06-13 15:50:00,53.19,53.19,53.11,53.13,152389.0,45.604,45.604,45.5355,45.5526,152389.0
2019-06-13 15:55:00,53.13,53.23,53.09,53.21,352543.0,45.5526,45.6383,45.5183,45.6212,352543.0
2019-06-14 09:30:00,53.27,53.33,52.98,53.15,78194.0,45.6726,45.7241,45.424,45.5697,78194.0
2019-06-14 09:35:00,53.13,53.13,52.99,53.08,56141.0,45.5526,45.5526,45.4326,45.5097,56141.0
2019-06-14 09:40:00,53.09,53.12,53.0,53.03,12026.0,45.5183,45.544,45.4411,45.4669,12026.0
2019-06-14 09:45:00,53.05,53.15,53.05,53.1,15728.0,45.484,45.5697,45.484,45.5269,15728.0
2019-06-14 09:50:00,53.09,53.11,52.93,52.93,20477.0,45.5183,45.5355,45.3811,45.3811,20477.0
2019-06-14 09:55:00,52.94,52.97,52.89,52.93,15184.0,45.3897,45.4154,45.3468,45.3811,15184.0
2019-06-14 10:00:00,52.91,52.95,52.85,52.89,13575.0,45.364,45.3983,45.3125,45.3468,13575.0
2019-06-14 10:05:00,52.89,53.0,52.86,52.96,16047.0,45.3468,45.4411,45.3211,45.4068,16047.0
2019-06-14 10:10:00,52.97,53.02,52.95,52.97,70157.0,45.4154,45.4583,45.3983,45.4154,70157.0
2019-06-14 10:15:00,52.96,52.97,52.91,52.91,9930.0,45.4068,45.4154,45.364,45.364,9930.0
2019-06-14 10:20:00,52.91,52.97,52.9,52.97,9890.0,45.364,45.4154,45.3554,45.4154,9890.0
2019-06-14 10:25:00,52.98,53.06,52.98,53.03,14771.0,45.424,45.4926,45.424,45.4669,14771.0
2019-06-14 10:30:00,53.03,53.06,52.99,53.01,12546.0,45.4669,45.4926,45.4326,45.4497,12546.0
2019-06-14 10:35:00,53.01,53.11,53.0,53.1,14913.0,45.4497,45.5355,45.4411,45.5269,14913.0
2019-06-14 10:40:00,53.11,53.13,53.06,53.09,12197.0,45.5355,45.5526,45.4926,45.5183,12197.0
2019-06-14 10:45:00,53.08,53.17,53.06,53.16,10135.0,45.5097,45.5869,45.4926,45.5783,10135.0
2019-06-14 10:50:00,53.17,53.19,53.11,53.18,28322.0,45.5869,45.604,45.5355,45.5955,28322.0
2019-06-14 10:55:00,53.17,53.2,53.13,53.18,11838.0,45.5869,45.6126,45.5526,45.5955,11838.0
2019-06-14 11:00:00,53.21,53.25,53.16,53.24,18433.0,45.6212,45.6555,45.5783,45.6469,18433.0
2019-06-14 11:05:00,53.25,53.27,53.2,53.22,18647.0,45.6555,45.6726,45.6126,45.6298,18647.0
2019-06-14 11:10:00,53.21,53.26,53.19,53.2,47724.0,45.6212,45.6641,45.604,45.6126,47724.0
2019-06-14 11:15:00,53.19,53.25,53.15,53.21,37824.0,45.604,45.6555,45.5697,45.6212,37824.0
2019-06-14 11:20:00,53.2,53.2,53.15,53.19,10350.0,45.6126,45.6126,45.5697,45.604,10350.0
2019-06-14 11:25:00,53.2,53.28,53.19,53.26,12501.0,45.6126,45.6812,45.604,45.6641,12501.0
2019-06-14 11:30:00,53.26,53.32,53.25,53.32,18376.0,45.6641,45.7155,45.6555,45.7155,18376.0
2019-06-14 11:35:00,53.32,53.32,53.27,53.32,7050.0,45.7155,45.7155,45.6726,45.7155,7050.0
2019-06-14 11:40:00,53.33,53.33,53.21,53.22,26786.0,45.7241,45.7241,45.6212,45.6298,26786.0
2019-06-14 11:45:00,53.21,53.23,53.18,53.19,13430.0,45.6212,45.6383,45.5955,45.604,13430.0
2019-06-14 11:50:00,53.2,53.25,53.17,53.2,19966.0,45.6126,45.6555,45.5869,45.6126,19966.0
2019-06-14 11:55:00,53.19,53.23,53.12,53.12,16864.0,45.604,45.6383,45.544,45.544,16864.0
2019-06-14 12:00:00,53.12,53.12,53.05,53.07,16307.0,45.544,45.544,45.484,45.5012,16307.0
2019-06-14 12:05:00,53.07,53.08,53.03,53.06,10045.0,45.5012,45.5097,45.4669,45.4926,10045.0
2019-06-14 12:10:00,53.07,53.09,53.03,53.05,9875.0,45.5012,45.5183,45.4669,45.484,9875.0
2019-06-14 12:15:00,53.06,53.09,53.06,53.08,10076.0,45.4926,45.5183,45.4926,45.5097,10076.0
2019-06-14 12:20:00,53.09,53.09,53.03,53.05,14553.0,45.5183,45.5183,45.4669,45.484,14553.0
2019-06-14 12:25:00,53.05,53.08,53.04,53.08,7880.0,45.484,45.5097,45.4754,45.5097,7880.0
2019-06-14 12:30:00,53.08,53.1,53.06,53.08,12595.0,45.5097,45.5269,45.4926,45.5097,12595.0
2019-06-14 12:35:00,53.07,53.11,53.06,53.1,11476.0,45.5012,45.5355,45.4926,45.5269,11476.0
2019-06-14 12:40:00,53.09,53.09,52.97,52.98,12356.0,45.5183,45.5183,45.4154,45.424,12356.0
2019-06-14 12:45:00,52.97,52.98,52.92,52.94,8671.0,45.4154,45.424,45.3725,45.3897,8671.0
2019-06-14 12:50:00,52.94,53.03,52.94,52.98,18854.0,45.3897,45.4669,45.3897,45.424,18854.0
2019-06-14 12:55:00,52.98,53.04,52.98,53.02,45290.0,45.424,45.4754,45.424,45.4583,45290.0
2019-06-14 13:00:00,53.03,53.07,53.01,53.03,29561.0,45.4669,45.5012,45.4497,45.4669,29561.0
2019-06-14 13:05:00,53.03,53.13,53.02,53.13,21137.0,45.4669,45.5526,45.4583,45.5526,21137.0
2019-06-14 13:10:00,53.12,53.14,53.08,53.14,25286.0,45.544,45.5612,45.5097,45.5612,25286.0
2019-06-14 13:15:00,53.14,53.21,53.13,53.2,48145.0,45.5612,45.6212,45.5526,45.6126,48145.0
2019-06-14 13:20:00,53.2,53.25,53.19,53.2,51489.0,45.6126,45.6555,45.604,45.6126,51489.0
2019-06-14 13:25:00,53.19,53.2,53.15,53.16,16530.0,45.604,45.6126,45.5697,45.5783,16530.0
2019-06-14 13:30:00,53.16,53.18,53.14,53.16,8804.0,45.5783,45.5955,45.5612,45.5783,8804.0
2019-06-14 13:35:00,53.16,53.23,53.15,53.2,24004.0,45.5783,45.6383,45.5697,45.6126,24004.0
2019-06-14 13:40:00,53.19,53.21,53.16,53.17,15611.0,45.604,45.6212,45.5783,45.5869,15611.0
2019-06-14 13:45:00,53.18,53.21,53.15,53.19,23498.0,45.5955,45.6212,45.5697,45.604,23498.0
2019-06-14 13:50:00,53.19,53.22,53.18,53.19,15243.0,45.604,45.6298,45.5955,45.604,15243.0
2019-06-14 13:55:00,53.19,53.2,53.18,53.2,9664.0,45.604,45.6126,45.5955,45.6126,9664.0
2019-06-14 14:00:00,53.2,53.24,53.19,53.22,19993.0,45.6126,45.6469,45.604,45.6298,19993.0
2019-06-14 14:05:00,53.22,53.3,53.21,53.3,16316.0,45.6298,45.6984,45.6212,45.6984,16316.0
2019-06-14 14:10:00,53.3,53.31,53.28,53.29,14764.0,45.6984,45.7069,45.6812,45.6898,14764.0
2019-06-14 14:15:00,53.29,53.34,53.28,53.32,33616.0,45.6898,45.7326,45.6812,45.7155,33616.0
2019-06-14 14:20:00,53.32,53.36,53.29,53.35,13376.0,45.7155,45.7498,45.6898,45.7412,13376.0
2019-06-14 14:25:00,53.36,53.43,53.36,53.4,22695.0,45.7498,45.8098,45.7498,45.7841,22695.0
2019-06-14 14:30:00,53.39,53.4,53.37,53.38,13082.0,45.7755,45.7841,45.7584,45.7669,13082.0
2019-06-14 14:35:00,53.37,53.37,53.29,53.3,25357.0,45.7584,45.7584,45.6898,45.6984,25357.0
2019-06-14 14:40:00,53.3,53.33,53.29,53.31,32883.0,45.6984,45.7241,45.6898,45.7069,32883.0
2019-06-14 14:45:00,53.31,53.32,53.28,53.28,11555.0,45.7069,45.7155,45.6812,45.6812,11555.0
2019-06-14 14:50:00,53.29,53.29,53.24,53.25,21306.0,45.6898,45.6898,45.6469,45.6555,21306.0
2019-06-14 14:55:00,53.26,53.31,53.24,53.3,17208.0,45.6641,45.7069,45.6469,45.6984,17208.0
2019-06-14 15:00:00,53.3,53.33,53.26,53.32,38834.0,45.6984,45.7241,45.6641,45.7155,38834.0
2019-06-14 15:05:00,53.33,53.38,53.29,53.37,16399.0,45.7241,45.7669,45.6898,45.7584,16399.0
2019-06-14 15:10:00,53.38,53.38,53.28,53.3,60089.0,45.7669,45.7669,45.6812,45.6984,60089.0
2019-06-14 15:15:00,53.3,53.35,53.3,53.35,20042.0,45.6984,45.7412,45.6984,45.7412,20042.0
2019-06-14 15:20:00,53.35,53.37,53.33,53.37,33069.0,45.7412,45.7584,45.7241,45.7584,33069.0
2019-06-14 15:25:00,53.36,53.37,53.31,53.33,27070.0,45.7498,45.7584,45.7069,45.7241,27070.0
2019-06-14 15:30:00,53.32,53.37,53.3,53.37,43975.0,45.7155,45.7584,45.6984,45.7584,43975.0
2019-06-14 15:35:00,53.37,53.4,53.35,53.37,72634.0,45.7584,45.7841,45.7412,45.7584,72634.0
2019-06-14 15:40:00,53.36,53.37,53.29,53.3,77484.0,45.7498,45.7584,45.6898,45.6984,77484.0
2019-06-14 15:45:00,53.3,53.33,53.27,53.33,59634.0,45.6984,45.7241,45.6726,45.7241,59634.0
2019-06-14 15:50:00,53.33,53.41,53.32,53.4,71788.0,45.7241,45.7927,45.7155,45.7841,71788.0
2019-06-14 15:55:00,53.4,53.43,53.29,53.3,238817.0,45.7841,45.8098,45.6898,45.6984,238817.0
2019-06-17 09:30:00,53.34,53.5,53.24,53.28,37308.0,45.7326,45.8698,45.6469,45.6812,37308.0
2019-06-17 09:35:00,53.28,53.38,53.27,53.27,24030.0,45.6812,45.7669,45.6726,45.6726,24030.0
2019-06-17 09:40:00,53.26,53.39,53.25,53.37,19093.0,45.6641,45.7755,45.6555,45.7584,19093.0
2019-06-17 09:45:00,53.38,53.43,53.36,53.42,29719.0,45.7669,45.8098,45.7498,45.8012,29719.0
2019-06-17 09:50:00,53.42,53.43,53.34,53.35,12175.0,45.8012,45.8098,45.7326,45.7412,12175.0
2019-06-17 09:55:00,53.36,53.48,53.34,53.46,35410.0,45.7498,45.8527,45.7326,45.8355,35410.0
2019-06-17 10:00:00,53.47,53.53,53.45,53.51,36494.0,45.8441,45.8956,45.827,45.8784,36494.0
2019-06-17 10:05:00,53.51,53.57,53.45,53.47,17745.0,45.8784,45.9298,45.827,45.8441,17745.0
2019-06-17 10:10:00,53.46,53.47,53.36,53.41,29461.0,45.8355,45.8441,45.7498,45.7927,29461.0
2019-06-17 10:15:00,53.41,53.43,53.39,53.41,13262.0,45.7927,45.8098,45.7755,45.7927,13262.0
2019-06-17 10:20:00,53.41,53.49,53.41,53.49,13552.0,45.7927,45.8613,45.7927,45.8613,13552.0
2019-06-17 10:25:00,53.49,53.58,53.48,53.58,54619.0,45.8613,45.9384,45.8527,45.9384,54619.0
2019-06-17 10:30:00,53.58,53.6,53.53,53.56,17110.0,45.9384,45.9556,45.8956,45.9213,17110.0
2019-06-17 10:35:00,53.58,53.59,53.54,53.58,8054.0,45.9384,45.947,45.9041,45.9384,8054.0
2019-06-17 10:40:00,53.55,53.57,53.49,53.5,12500.0,45.9127,45.9298,45.8613,45.8698,12500.0
2019-06-17 10:45:00,53.5,53.51,53.46,53.48,174988.0,45.8698,45.8784,45.8355,45.8527,174988.0
2019-06-17 10:50:00,53.48,53.51,53.47,53.5,12970.0,45.8527,45.8784,45.8441,45.8698,12970.0
2019-06-17 10:55:00,53.5,53.52,53.47,53.5,42448.0,45.8698,45.887,45.8441,45.8698,42448.0
2019-06-17 11:00:00,53.5,53.53,53.48,53.49,12678.0,45.8698,45.8956,45.8527,45.8613,12678.0
2019-06-17 11:05:00,53.48,53.48,53.41,53.42,6246.0,45.8527,45.8527,45.7927,45.8012,6246.0
2019-06-17 11:10:00,53.42,53.45,53.38,53.38,14535.0,45.8012,45.827,45.7669,45.7669,14535.0
2019-06-17 11:15:00,53.38,53.49,53.37,53.48,11505.0,45.7669,45.8613,45.7584,45.8527,11505.0
2019-06-17 11:20:00,53.49,53.57,53.49,53.55,19463.0,45.8613,45.9298,45.8613,45.9127,19463.0
2019-06-17 11:25:00,53.56,53.56,53.49,53.5,9296.0,45.9213,45.9213,45.8613,45.8698,9296.0
2019-06-17 11:30:00,53.49,53.51,53.43,53.43,6529.0,45.8613,45.8784,45.8098,45.8098,6529.0
2019-06-17 11:35:00,53.42,53.45,53.39,53.44,9108.0,45.8012,45.827,45.7755,45.8184,9108.0
2019-06-17 11:40:00,53.44,53.45,53.41,53.44,8839.0,45.8184,45.827,45.7927,45.8184,8839.0
2019-06-17 11:45:00,53.44,53.45,53.43,53.44,9778.0,45.8184,45.827,45.8098,45.8184,9778.0
2019-06-17 11:50:00,53.44,53.47,53.41,53.41,10138.0,45.8184,45.8441,45.7927,45.7927,10138.0
2019-06-17 11:55:00,53.41,53.45,53.39,53.45,15582.0,45.7927,45.827,45.7755,45.827,15582.0
2019-06-17 12:00:00,53.45,53.49,53.36,53.37,30566.0,45.827,45.8613,45.7498,45.7584,30566.0
2019-06-17 12:05:00,53.36,53.38,53.34,53.36,9498.0,45.7498,45.7669,45.7326,45.7498,9498.0
2019-06-17 12:10:00,53.35,53.36,53.3,53.34,10793.0,45.7412,45.7498,45.6984,45.7326,10793.0
2019-06-17 12:15:00,53.34,53.35,53.27,53.28,10994.0,45.7326,45.7412,45.6726,45.6812,10994.0
2019-06-17 12:20:00,53.28,53.32,53.26,53.32,11393.0,45.6812,45.7155,45.6641,45.7155,11393.0
2019-06-17 12:25:00,53.33,53.36,53.31,53.36,9182.0,45.7241,45.7498,45.7069,45.7498,9182.0
2019-06-17 12:30:00,53.35,53.37,53.33,53.35,18368.0,45.7412,45.7584,45.7241,45.7412,18368.0
2019-06-17 12:35:00,53.35,53.38,53.34,53.38,13505.0,45.7412,45.7669,45.7326,45.7669,13505.0
2019-06-17 12:40:00,53.37,53.39,53.36,53.39,12245.0,45.7584,45.7755,45.7498,45.7755,12245.0
2019-06-17 12:45:00,53.39,53.42,53.39,53.41,6478.0,45.7755,45.8012,45.7755,45.7927,6478.0
2019-06-17 12:50:00,53.41,53.45,53.41,53.45,12829.0,45.7927,45.827,45.7927,45.827,12829.0
2019-06-17 12:55:00,53.45,53.45,53.42,53.43,11488.0,45.827,45.827,45.8012,45.8098,11488.0
2019-06-17 13:00:00,53.43,53.46,53.42,53.43,8893.0,45.8098,45.8355,45.8012,45.8098,8893.0
2019-06-17 13:05:00,53.42,53.5,53.42,53.5,35979.0,45.8012,45.8698,45.8012,45.8698,35979.0
2019-06-17 13:10:00,53.5,53.51,53.39,53.4,15116.0,45.8698,45.8784,45.7755,45.7841,15116.0
2019-06-17 13:15:00,53.39,53.4,53.34,53.4,13865.0,45.7755,45.7841,45.7326,45.7841,13865.0
2019-06-17 13:20:00,53.41,53.43,53.36,53.38,34771.0,45.7927,45.8098,45.7498,45.7669,34771.0
2019-06-17 13:25:00,53.37,53.38,53.31,53.34,25762.0,45.7584,45.7669,45.7069,45.7326,25762.0
2019-06-17 13:30:00,53.33,53.36,53.32,53.34,18844.0,45.7241,45.7498,45.7155,45.7326,18844.0
2019-06-17 13:35:00,53.33,53.34,53.28,53.28,6982.0,45.7241,45.7326,45.6812,45.6812,6982.0
2019-06-17 13:40:00,53.28,53.31,53.26,53.3,14668.0,45.6812,45.7069,45.6641,45.6984,14668.0
2019-06-17 13:45:00,53.31,53.32,53.23,53.24,13580.0,45.7069,45.7155,45.6383,45.6469,13580.0
2019-06-17 13:50:00,53.24,53.24,53.19,53.2,12548.0,45.6469,45.6469,45.604,45.6126,12548.0
2019-06-17 13:55:00,53.19,53.22,53.16,53.2,14259.0,45.604,45.6298,45.5783,45.6126,14259.0
2019-06-17 14:00:00,53.21,53.25,53.19,53.22,14593.0,45.6212,45.6555,45.604,45.6298,14593.0
2019-06-17 14:05:00,53.21,53.23,53.15,53.19,18864.0,45.6212,45.6383,45.5697,45.604,18864.0
2019-06-17 14:10:00,53.19,53.21,53.18,53.18,11003.0,45.604,45.6212,45.5955,45.5955,11003.0
2019-06-17 14:15:00,53.19,53.25,53.18,53.25,31415.0,45.604,45.6555,45.5955,45.6555,31415.0
2019-06-17 14:20:00,53.25,53.25,53.19,53.2,16795.0,45.6555,45.6555,45.604,45.6126,16795.0
2019-06-17 14:25:00,53.2,53.2,53.13,53.15,25316.0,45.6126,45.6126,45.5526,45.5697,25316.0
2019-06-17 14:30:00,53.15,53.16,53.12,53.12,8631.0,45.5697,45.5783,45.544,45.544,8631.0
2019-06-17 14:35:00,53.12,53.14,53.1,53.12,10523.0,45.544,45.5612,45.5269,45.544,10523.0
2019-06-17 14:40:00,53.11,53.13,53.07,53.13,12198.0,45.5355,45.5526,45.5012,45.5526,12198.0
2019-06-17 14:45:00,53.13,53.13,53.1,53.13,8955.0,45.5526,45.5526,45.5269,45.5526,8955.0
2019-06-17 14:50:00,53.12,53.21,53.12,53.2,27860.0,45.544,45.6212,45.544,45.6126,27860.0
2019-06-17 14:55:00,53.21,53.24,53.21,53.23,20927.0,45.6212,45.6469,45.6212,45.6383,20927.0
2019-06-17 15:00:00,53.22,53.23,53.11,53.13,19854.0,45.6298,45.6383,45.5355,45.5526,19854.0
2019-06-17 15:05:00,53.13,53.13,53.09,53.09,8574.0,45.5526,45.5526,45.5183,45.5183,8574.0
2019-06-17 15:10:00,53.1,53.12,53.07,53.07,11733.0,45.5269,45.544,45.5012,45.5012,11733.0
2019-06-17 15:15:00,53.08,53.11,53.03,53.05,17909.0,45.5097,45.5355,45.4669,45.484,17909.0
2019-06-17 15:20:00,53.06,53.07,53.03,53.04,27661.0,45.4926,45.5012,45.4669,45.4754,27661.0
2019-06-17 15:25:00,53.04,53.06,53.02,53.03,26170.0,45.4754,45.4926,45.4583,45.4669,26170.0
2019-06-17 15:30:00,53.03,53.12,53.0,53.09,96858.0,45.4669,45.544,45.4411,45.5183,96858.0
2019-06-17 15:35:00,53.09,53.1,53.01,53.01,41312.0,45.5183,45.5269,45.4497,45.4497,41312.0
2019-06-17 15:40:00,53.02,53.04,52.94,52.98,46430.0,45.4583,45.4754,45.3897,45.424,46430.0
2019-06-17 15:45:00,52.99,53.04,52.99,53.0,49768.0,45.4326,45.4754,45.4326,45.4411,49768.0
2019-06-17 15:50:00,52.99,53.03,52.95,52.95,102359.0,45.4326,45.4669,45.3983,45.3983,102359.0
2019-06-17 15:55:00,52.96,53.01,52.93,52.99,259883.0,45.4068,45.4497,45.3811,45.4326,259883.0
2019-06-18 09:30:00,52.89,53.09,52.86,53.01,58852.0,45.3468,45.5183,45.3211,45.4497,58852.0
2019-06-18 09:35:00,53.01,53.18,52.99,53.16,19376.0,45.4497,45.5955,45.4326,45.5783,19376.0
2019-06-18 09:40:00,53.15,53.36,53.12,53.3,41296.0,45.5697,45.7498,45.544,45.6984,41296.0
2019-06-18 09:45:00,53.3,53.43,53.24,53.43,30618.0,45.6984,45.8098,45.6469,45.8098,30618.0
2019-06-18 09:50:00,53.43,53.45,53.23,53.24,59400.0,45.8098,45.827,45.6383,45.6469,59400.0
2019-06-18 09:55:00,53.23,53.38,53.23,53.26,31013.0,45.6383,45.7669,45.6383,45.6641,31013.0
2019-06-18 10:00:00,53.27,53.5,53.26,53.47,19878.0,45.6726,45.8698,45.6641,45.8441,19878.0
2019-06-18 10:05:00,53.46,53.49,53.42,53.47,22905.0,45.8355,45.8613,45.8012,45.8441,22905.0
2019-06-18 10:10:00,53.46,53.49,53.35,53.38,147474.0,45.8355,45.8613,45.7412,45.7669,147474.0
2019-06-18 10:15:00,53.39,53.43,53.37,53.41,10593.0,45.7755,45.8098,45.7584,45.7927,10593.0
2019-06-18 10:20:00,53.42,53.47,53.42,53.44,14666.0,45.8012,45.8441,45.8012,45.8184,14666.0
2019-06-18 10:25:00,53.44,53.5,53.44,53.48,21978.0,45.8184,45.8698,45.8184,45.8527,21978.0
2019-06-18 10:30:00,53.49,53.51,53.44,53.45,24239.0,45.8613,45.8784,45.8184,45.827,24239.0
2019-06-18 10:35:00,53.46,53.5,53.38,53.42,81066.0,45.8355,45.8698,45.7669,45.8012,81066.0
2019-06-18 10:40:00,53.44,53.48,53.41,53.41,33700.0,45.8184,45.8527,45.7927,45.7927,33700.0
2019-06-18 10:45:00,53.41,53.44,53.38,53.43,62384.0,45.7927,45.8184,45.7669,45.8098,62384.0
2019-06-18 10:50:00,53.41,53.43,53.38,53.39,34773.0,45.7927,45.8098,45.7669,45.7755,34773.0
2019-06-18 10:55:00,53.39,53.42,53.35,53.42,40892.0,45.7755,45.8012,45.7412,45.8012,40892.0
2019-06-18 11:00:00,53.42,53.47,53.41,53.41,8717.0,45.8012,45.8441,45.7927,45.7927,8717.0
2019-06-18 11:05:00,53.41,53.43,53.39,53.4,12351.0,45.7927,45.8098,45.7755,45.7841,12351.0
2019-06-18 11:10:00,53.41,53.43,53.4,53.4,20318.0,45.7927,45.8098,45.7841,45.7841,20318.0
2019-06-18 11:15:00,53.4,53.43,53.4,53.42,4568.0,45.7841,45.8098,45.7841,45.8012,4568.0
2019-06-18 11:20:00,53.41,53.47,53.31,53.34,42454.0,45.7927,45.8441,45.7069,45.7326,42454.0
2019-06-18 11:25:00,53.35,53.42,53.34,53.41,26324.0,45.7412,45.8012,45.7326,45.7927,26324.0
2019-06-18 11:30:00,53.41,53.42,53.36,53.38,10001.0,45.7927,45.8012,45.7498,45.7669,10001.0
2019-06-18 11:35:00,53.38,53.42,53.38,53.42,6328.0,45.7669,45.8012,45.7669,45.8012,6328.0
2019-06-18 11:40:00,53.44,53.45,53.37,53.38,5722.0,45.8184,45.827,45.7584,45.7669,5722.0
2019-06-18 11:45:00,53.39,53.39,53.35,53.38,15434.0,45.7755,45.7755,45.7412,45.7669,15434.0
2019-06-18 11:50:00,53.37,53.41,53.34,53.36,16060.0,45.7584,45.7927,45.7326,45.7498,16060.0
2019-06-18 11:55:00,53.37,53.4,53.33,53.34,30882.0,45.7584,45.7841,45.7241,45.7326,30882.0
2019-06-18 12:00:00,53.34,53.42,53.34,53.4,12371.0,45.7326,45.8012,45.7326,45.7841,12371.0
2019-06-18 12:05:00,53.4,53.42,53.39,53.41,6133.0,45.7841,45.8012,45.7755,45.7927,6133.0
2019-06-18 12:10:00,53.41,53.42,53.36,53.39,18789.0,45.7927,45.8012,45.7498,45.7755,18789.0
2019-06-18 12:15:00,53.39,53.41,53.35,53.36,14023.0,45.7755,45.7927,45.7412,45.7498,14023.0
2019-06-18 12:20:00,53.37,53.42,53.37,53.42,13932.0,45.7584,45.8012,45.7584,45.8012,13932.0
2019-06-18 12:25:00,53.42,53.43,53.4,53.42,4224.0,45.8012,45.8098,45.7841,45.8012,4224.0
2019-06-18 12:30:00,53.43,53.43,53.39,53.41,6163.0,45.8098,45.8098,45.7755,45.7927,6163.0
2019-06-18 12:35:00,53.41,53.43,53.4,53.42,6395.0,45.7927,45.8098,45.7841,45.8012,6395.0
2019-06-18 12:40:00,53.42,53.44,53.4,53.42,24694.0,45.8012,45.8184,45.7841,45.8012,24694.0
2019-06-18 12:45:00,53.41,53.41,53.38,53.41,9700.0,45.7927,45.7927,45.7669,45.7927,9700.0
2019-06-18 12:50:00,53.41,53.42,53.37,53.4,25072.0,45.7927,45.8012,45.7584,45.7841,25072.0
2019-06-18 12:55:00,53.4,53.44,53.39,53.41,10369.0,45.7841,45.8184,45.7755,45.7927,10369.0
2019-06-18 13:00:00,53.41,53.45,53.39,53.42,24222.0,45.7927,45.827,45.7755,45.8012,24222.0
2019-06-18 13:05:00,53.4,53.44,53.35,53.42,25159.0,45.7841,45.8184,45.7412,45.8012,25159.0
2019-06-18 13:10:00,53.43,53.45,53.41,53.43,13265.0,45.8098,45.827,45.7927,45.8098,13265.0
2019-06-18 13:15:00,53.43,53.45,53.38,53.39,21013.0,45.8098,45.827,45.7669,45.7755,21013.0
2019-06-18 13:20:00,53.39,53.4,53.35,53.38,64199.0,45.7755,45.7841,45.7412,45.7669,64199.0
2019-06-18 13:25:00,53.38,53.39,53.3,53.3,15832.0,45.7669,45.7755,45.6984,45.6984,15832.0
2019-06-18 13:30:00,53.3,53.37,53.3,53.33,16461.0,45.6984,45.7584,45.6984,45.7241,16461.0
2019-06-18 13:35:00,53.32,53.33,53.29,53.3,8030.0,45.7155,45.7241,45.6898,45.6984,8030.0
2019-06-18 13:40:00,53.3,53.31,53.25,53.3,9876.0,45.6984,45.7069,45.6555,45.6984,9876.0
2019-06-18 13:45:00,53.3,53.3,53.27,53.28,5338.0,45.6984,45.6984,45.6726,45.6812,5338.0
2019-06-18 13:50:00,53.27,53.32,53.26,53.31,19091.0,45.6726,45.7155,45.6641,45.7069,19091.0
2019-06-18 13:55:00,53.31,53.34,53.3,53.32,7159.0,45.7069,45.7326,45.6984,45.7155,7159.0
2019-06-18 14:00:00,53.33,53.39,53.32,53.38,34581.0,45.7241,45.7755,45.7155,45.7669,34581.0
2019-06-18 14:05:00,53.38,53.41,53.37,53.39,42312.0,45.7669,45.7927,45.7584,45.7755,42312.0
2019-06-18 14:10:00,53.4,53.45,53.39,53.45,12323.0,45.7841,45.827,45.7755,45.827,12323.0
2019-06-18 14:15:00,53.44,53.46,53.42,53.46,9941.0,45.8184,45.8355,45.8012,45.8355,9941.0
2019-06-18 14:20:00,53.46,53.47,53.44,53.45,10492.0,45.8355,45.8441,45.8184,45.827,10492.0
2019-06-18 14:25:00,53.45,53.48,53.44,53.47,12541.0,45.827,45.8527,45.8184,45.8441,12541.0
2019-06-18 14:30:00,53.47,53.48,53.45,53.48,26708.0,45.8441,45.8527,45.827,45.8527,26708.0
2019-06-18 14:35:00,53.48,53.52,53.47,53.52,65927.0,45.8527,45.887,45.8441,45.887,65927.0
2019-06-18 14:40:00,53.52,53.55,53.51,53.52,20839.0,45.887,45.9127,45.8784,45.887,20839.0
2019-06-18 14:45:00,53.52,53.53,53.44,53.44,12648.0,45.887,45.8956,45.8184,45.8184,12648.0
2019-06-18 14:50:00,53.44,53.45,53.41,53.43,12392.0,45.8184,45.827,45.7927,45.8098,12392.0
2019-06-18 14:55:00,53.42,53.46,53.42,53.46,11809.0,45.8012,45.8355,45.8012,45.8355,11809.0
2019-06-18 15:00:00,53.46,53.47,53.42,53.46,10958.0,45.8355,45.8441,45.8012,45.8355,10958.0
2019-06-18 15:05:00,53.46,53.48,53.38,53.43,156418.0,45.8355,45.8527,45.7669,45.8098,156418.0
2019-06-18 15:10:00,53.44,53.46,53.41,53.41,17108.0,45.8184,45.8355,45.7927,45.7927,17108.0
2019-06-18 15:15:00,53.42,53.44,53.38,53.43,17509.0,45.8012,45.8184,45.7669,45.8098,17509.0
2019-06-18 15:20:00,53.43,53.43,53.36,53.37,44497.0,45.8098,45.8098,45.7498,45.7584,44497.0
2019-06-18 15:25:00,53.37,53.37,53.33,53.35,35171.0,45.7584,45.7584,45.7241,45.7412,35171.0
2019-06-18 15:30:00,53.35,53.36,53.3,53.31,75574.0,45.7412,45.7498,45.6984,45.7069,75574.0
2019-06-18 15:35:00,53.32,53.36,53.27,53.29,44242.0,45.7155,45.7498,45.6726,45.6898,44242.0
2019-06-18 15:40:00,53.28,53.32,53.26,53.3,34006.0,45.6812,45.7155,45.6641,45.6984,34006.0
2019-06-18 15:45:00,53.3,53.33,53.26,53.3,53727.0,45.6984,45.7241,45.6641,45.6984,53727.0
2019-06-18 15:50:00,53.3,53.33,53.22,53.25,100577.0,45.6984,45.7241,45.6298,45.6555,100577.0
2019-06-18 15:55:00,53.25,53.38,53.23,53.35,354667.0,45.6555,45.7669,45.6383,45.7412,354667.0
2019-06-19 09:30:00,53.5,53.7,53.45,53.7,80922.0,45.8698,46.0413,45.827,46.0413,80922.0
2019-06-19 09:35:00,53.68,53.7,53.55,53.69,66775.0,46.0242,46.0413,45.9127,46.0327,66775.0
2019-06-19 09:40:00,53.72,53.87,53.72,53.8,126063.0,46.0585,46.1871,46.0585,46.127,126063.0
2019-06-19 09:45:00,53.78,53.78,53.63,53.72,23707.0,46.1099,46.1099,45.9813,46.0585,23707.0
2019-06-19 09:50:00,53.7,53.81,53.67,53.8,25412.0,46.0413,46.1356,46.0156,46.127,25412.0
2019-06-19 09:55:00,53.82,53.9,53.82,53.88,52162.0,46.1442,46.2128,46.1442,46.1956,52162.0
2019-06-19 10:00:00,53.88,53.94,53.84,53.85,95779.0,46.1956,46.2471,46.1613,46.1699,95779.0
2019-06-19 10:05:00,53.86,53.87,53.79,53.85,28761.0,46.1785,46.1871,46.1185,46.1699,28761.0
2019-06-19 10:10:00,53.86,53.87,53.76,53.79,30555.0,46.1785,46.1871,46.0927,46.1185,30555.0
2019-06-19 10:15:00,53.79,53.8,53.75,53.79,46395.0,46.1185,46.127,46.0842,46.1185,46395.0
2019-06-19 10:20:00,53.79,53.83,53.77,53.8,33962.0,46.1185,46.1528,46.1013,46.127,33962.0
2019-06-19 10:25:00,53.79,53.84,53.76,53.84,23642.0,46.1185,46.1613,46.0927,46.1613,23642.0
2019-06-19 10:30:00,53.84,53.87,53.81,53.85,39622.0,46.1613,46.1871,46.1356,46.1699,39622.0
2019-06-19 10:35:00,53.85,53.94,53.83,53.91,38929.0,46.1699,46.2471,46.1528,46.2214,38929.0
2019-06-19 10:40:00,53.91,53.92,53.86,53.9,52443.0,46.2214,46.2299,46.1785,46.2128,52443.0
2019-06-19 10:45:00,53.89,53.9,53.81,53.85,22477.0,46.2042,46.2128,46.1356,46.1699,22477.0
2019-06-19 10:50:00,53.84,53.84,53.76,53.8,19846.0,46.1613,46.1613,46.0927,46.127,19846.0
2019-06-19 10:55:00,53.79,53.82,53.75,53.79,15625.0,46.1185,46.1442,46.0842,46.1185,15625.0
2019-06-19 11:00:00,53.8,53.87,53.8,53.87,20772.0,46.127,46.1871,46.127,46.1871,20772.0
2019-06-19 11:05:00,53.86,53.89,53.76,53.76,18268.0,46.1785,46.2042,46.0927,46.0927,18268.0
2019-06-19 11:10:00,53.75,53.79,53.75,53.76,30653.0,46.0842,46.1185,46.0842,46.0927,30653.0
2019-06-19 11:15:00,53.76,53.81,53.75,53.8,28249.0,46.0927,46.1356,46.0842,46.127,28249.0
2019-06-19 11:20:00,53.81,53.82,53.76,53.79,20009.0,46.1356,46.1442,46.0927,46.1185,20009.0
2019-06-19 11:25:00,53.78,53.81,53.77,53.8,25055.0,46.1099,46.1356,46.1013,46.127,25055.0
2019-06-19 11:30:00,53.81,53.84,53.81,53.82,19469.0,46.1356,46.1613,46.1356,46.1442,19469.0
2019-06-19 11:35:00,53.83,53.84,53.75,53.81,74813.0,46.1528,46.1613,46.0842,46.1356,74813.0
2019-06-19 11:40:00,53.82,53.88,53.82,53.87,23685.0,46.1442,46.1956,46.1442,46.1871,23685.0
2019-06-19 11:45:00,53.87,53.87,53.81,53.84,34154.0,46.1871,46.1871,46.1356,46.1613,34154.0
2019-06-19 11:50:00,53.83,53.88,53.83,53.85,22721.0,46.1528,46.1956,46.1528,46.1699,22721.0
2019-06-19 11:55:00,53.85,53.86,53.82,53.83,17867.0,46.1699,46.1785,46.1442,46.1528,17867.0
2019-06-19 12:00:00,53.83,53.89,53.82,53.89,28615.0,46.1528,46.2042,46.1442,46.2042,28615.0
2019-06-19 12:05:00,53.89,53.9,53.83,53.86,13905.0,46.2042,46.2128,46.1528,46.1785,13905.0
2019-06-19 12:10:00,53.86,53.86,53.82,53.85,18377.0,46.1785,46.1785,46.1442,46.1699,18377.0
2019-06-19 12:15:00,53.85,53.85,53.78,53.82,49342.0,46.1699,46.1699,46.1099,46.1442,49342.0
2019-06-19 12:20:00,53.81,53.82,53.79,53.79,13707.0,46.1356,46.1442,46.1185,46.1185,13707.0
2019-06-19 12:25:00,53.79,53.8,53.75,53.75,10246.0,46.1185,46.127,46.0842,46.0842,10246.0
2019-06-19 12:30:00,53.75,53.76,53.7,53.72,28701.0,46.0842,46.0927,46.0413,46.0585,28701.0
2019-06-19 12:35:00,53.72,53.73,53.7,53.72,66257.0,46.0585,46.067,46.0413,46.0585,66257.0
2019-06-19 12:40:00,53.72,53.72,53.68,53.71,11231.0,46.0585,46.0585,46.0242,46.0499,11231.0
2019-06-19 12:45:00,53.7,53.77,53.7,53.74,26665.0,46.0413,46.1013,46.0413,46.0756,26665.0
2019-06-19 12:50:00,53.74,53.77,53.73,53.73,13306.0,46.0756,46.1013,46.067,46.067,13306.0
2019-06-19 12:55:00,53.74,53.76,53.71,53.73,12929.0,46.0756,46.0927,46.0499,46.067,12929.0
2019-06-19 13:00:00,53.73,53.75,53.71,53.74,12278.0,46.067,46.0842,46.0499,46.0756,12278.0
2019-06-19 13:05:00,53.75,53.77,53.72,53.75,21586.0,46.0842,46.1013,46.0585,46.0842,21586.0
2019-06-19 13:10:00,53.75,53.75,53.71,53.72,18460.0,46.0842,46.0842,46.0499,46.0585,18460.0
2019-06-19 13:15:00,53.72,53.76,53.71,53.75,9851.0,46.0585,46.0927,46.0499,46.0842,9851.0
2019-06-19 13:20:00,53.75,53.75,53.71,53.74,12126.0,46.0842,46.0842,46.0499,46.0756,12126.0
2019-06-19 13:25:00,53.73,53.77,53.71,53.72,15221.0,46.067,46.1013,46.0499,46.0585,15221.0
2019-06-19 13:30:00,53.72,53.75,53.7,53.73,18231.0,46.0585,46.0842,46.0413,46.067,18231.0
2019-06-19 13:35:00,53.73,53.76,53.72,53.72,27085.0,46.067,46.0927,46.0585,46.0585,27085.0
2019-06-19 13:40:00,53.73,53.79,53.72,53.72,30823.0,46.067,46.1185,46.0585,46.0585,30823.0
2019-06-19 13:45:00,53.73,53.75,53.72,53.75,19983.0,46.067,46.0842,46.0585,46.0842,19983.0
2019-06-19 13:50:00,53.76,53.8,53.71,53.72,29142.0,46.0927,46.127,46.0499,46.0585,29142.0
2019-06-19 13:55:00,53.71,53.71,53.63,53.66,28461.0,46.0499,46.0499,45.9813,46.007,28461.0
2019-06-19 14:00:00,53.65,53.71,53.52,53.54,57329.0,45.9984,46.0499,45.887,45.9041,57329.0
2019-06-19 14:05:00,53.57,53.61,53.4,53.48,40236.0,45.9298,45.9641,45.7841,45.8527,40236.0
2019-06-19 14:10:00,53.47,53.62,53.46,53.56,36296.0,45.8441,45.9727,45.8355,45.9213,36296.0
2019-06-19 14:15:00,53.56,53.65,53.56,53.59,20513.0,45.9213,45.9984,45.9213,45.947,20513.0
2019-06-19 14:20:00,53.6,53.65,53.56,53.58,15761.0,45.9556,45.9984,45.9213,45.9384,15761.0
2019-06-19 14:25:00,53.57,53.59,53.47,53.56,34627.0,45.9298,45.947,45.8441,45.9213,34627.0
2019-06-19 14:30:00,53.55,53.68,53.55,53.66,28934.0,45.9127,46.0242,45.9127,46.007,28934.0
2019-06-19 14:35:00,53.63,53.66,53.55,53.55,16032.0,45.9813,46.007,45.9127,45.9127,16032.0
2019-06-19 14:40:00,53.54,53.6,53.52,53.56,24677.0,45.9041,45.9556,45.887,45.9213,24677.0
2019-06-19 14:45:00,53.56,53.6,53.52,53.54,27586.0,45.9213,45.9556,45.887,45.9041,27586.0
2019-06-19 14:50:00,53.54,53.56,53.52,53.54,24399.0,45.9041,45.9213,45.887,45.9041,24399.0
2019-06-19 14:55:00,53.55,53.55,53.47,53.48,32943.0,45.9127,45.9127,45.8441,45.8527,32943.0
2019-06-19 15:00:00,53.49,53.59,53.47,53.56,34463.0,45.8613,45.947,45.8441,45.9213,34463.0
2019-06-19 15:05:00,53.57,53.67,53.56,53.66,34608.0,45.9298,46.0156,45.9213,46.007,34608.0
2019-06-19 15:10:00,53.68,53.69,53.63,53.66,28374.0,46.0242,46.0327,45.9813,46.007,28374.0
2019-06-19 15:15:00,53.66,53.68,53.59,53.63,24909.0,46.007,46.0242,45.947,45.9813,24909.0
2019-06-19 15:20:00,53.64,53.66,53.6,53.61,80673.0,45.9899,46.007,45.9556,45.9641,80673.0
2019-06-19 15:25:00,53.61,53.64,53.6,53.62,37041.0,45.9641,45.9899,45.9556,45.9727,37041.0
2019-06-19 15:30:00,53.63,53.65,53.61,53.64,48268.0,45.9813,45.9984,45.9641,45.9899,48268.0
2019-06-19 15:35:00,53.63,53.64,53.57,53.58,72505.0,45.9813,45.9899,45.9298,45.9384,72505.0
2019-06-19 15:40:00,53.58,53.73,53.56,53.66,98255.0,45.9384,46.067,45.9213,46.007,98255.0
2019-06-19 15:45:00,53.66,53.7,53.54,53.57,90818.0,46.007,46.0413,45.9041,45.9298,90818.0
2019-06-19 15:50:00,53.57,53.66,53.57,53.61,119839.0,45.9298,46.007,45.9298,45.9641,119839.0
2019-06-19 15:55:00,53.6,53.63,53.55,53.6,239602.0,45.9556,45.9813,45.9127,45.9556,239602.0
2019-06-20 09:30:00,53.98,54.35,53.95,54.17,115947.0,46.2814,46.5986,46.2557,46.4443,115947.0
2019-06-20 09:35:00,54.17,54.17,53.88,53.95,28872.0,46.4443,46.4443,46.1956,46.2557,28872.0
2019-06-20 09:40:00,53.96,54.0,53.9,53.93,50964.0,46.2642,46.2985,46.2128,46.2385,50964.0
2019-06-20 09:45:00,53.93,53.97,53.84,53.84,41053.0,46.2385,46.2728,46.1613,46.1613,41053.0
2019-06-20 09:50:00,53.82,53.98,53.81,53.96,20758.0,46.1442,46.2814,46.1356,46.2642,20758.0
2019-06-20 09:55:00,53.96,53.96,53.77,53.77,34458.0,46.2642,46.2642,46.1013,46.1013,34458.0
2019-06-20 10:00:00,53.75,53.85,53.69,53.74,35383.0,46.0842,46.1699,46.0327,46.0756,35383.0
2019-06-20 10:05:00,53.73,53.74,53.63,53.66,29975.0,46.067,46.0756,45.9813,46.007,29975.0
2019-06-20 10:10:00,53.66,53.67,53.57,53.57,33481.0,46.007,46.0156,45.9298,45.9298,33481.0
2019-06-20 10:15:00,53.57,53.6,53.52,53.55,42758.0,45.9298,45.9556,45.887,45.9127,42758.0
2019-06-20 10:20:00,53.55,53.71,53.54,53.7,44273.0,45.9127,46.0499,45.9041,46.0413,44273.0
2019-06-20 10:25:00,53.71,53.76,53.68,53.72,51433.0,46.0499,46.0927,46.0242,46.0585,51433.0
2019-06-20 10:30:00,53.72,53.72,53.61,53.64,18439.0,46.0585,46.0585,45.9641,45.9899,18439.0
2019-06-20 10:35:00,53.64,53.64,53.56,53.6,35357.0,45.9899,45.9899,45.9213,45.9556,35357.0
2019-06-20 10:40:00,53.59,53.63,53.5,53.63,112529.0,45.947,45.9813,45.8698,45.9813,112529.0
2019-06-20 10:45:00,53.63,53.65,53.57,53.57,149185.0,45.9813,45.9984,45.9298,45.9298,149185.0
2019-06-20 10:50:00,53.56,53.61,53.53,53.53,42927.0,45.9213,45.9641,45.8956,45.8956,42927.0
2019-06-20 10:55:00,53.54,53.54,53.45,53.48,35709.0,45.9041,45.9041,45.827,45.8527,35709.0
2019-06-20 11:00:00,53.48,53.55,53.44,53.55,61836.0,45.8527,45.9127,45.8184,45.9127,61836.0
2019-06-20 11:05:00,53.55,53.56,53.49,53.51,34869.0,45.9127,45.9213,45.8613,45.8784,34869.0
2019-06-20 11:10:00,53.51,53.52,53.42,53.43,14342.0,45.8784,45.887,45.8012,45.8098,14342.0
2019-06-20 11:15:00,53.42,53.45,53.42,53.43,19941.0,45.8012,45.827,45.8012,45.8098,19941.0
2019-06-20 11:20:00,53.43,53.5,53.43,53.47,11568.0,45.8098,45.8698,45.8098,45.8441,11568.0
2019-06-20 11:25:00,53.48,53.52,53.47,53.49,20552.0,45.8527,45.887,45.8441,45.8613,20552.0
2019-06-20 11:30:00,53.49,53.54,53.47,53.47,14596.0,45.8613,45.9041,45.8441,45.8441,14596.0
2019-06-20 11:35:00,53.46,53.48,53.46,53.48,13038.0,45.8355,45.8527,45.8355,45.8527,13038.0
2019-06-20 11:40:00,53.48,53.54,53.48,53.53,17670.0,45.8527,45.9041,45.8527,45.8956,17670.0
2019-06-20 11:45:00,53.54,53.56,53.49,53.55,74741.0,45.9041,45.9213,45.8613,45.9127,74741.0
2019-06-20 11:50:00,53.54,53.56,53.47,53.54,133882.0,45.9041,45.9213,45.8441,45.9041,133882.0
2019-06-20 11:55:00,53.55,53.56,53.51,53.55,83627.0,45.9127,45.9213,45.8784,45.9127,83627.0
2019-06-20 12:00:00,53.55,53.58,53.54,53.57,18000.0,45.9127,45.9384,45.9041,45.9298,18000.0
2019-06-20 12:05:00,53.57,53.58,53.54,53.55,57784.0,45.9298,45.9384,45.9041,45.9127,57784.0
2019-06-20 12:10:00,53.54,53.55,53.41,53.41,50288.0,45.9041,45.9127,45.7927,45.7927,50288.0
2019-06-20 12:15:00,53.41,53.42,53.32,53.35,18819.0,45.7927,45.8012,45.7155,45.7412,18819.0
2019-06-20 12:20:00,53.34,53.46,53.32,53.46,18023.0,45.7326,45.8355,45.7155,45.8355,18023.0
2019-06-20 12:25:00,53.47,53.51,53.45,53.5,15986.0,45.8441,45.8784,45.827,45.8698,15986.0
2019-06-20 12:30:00,53.51,53.57,53.49,53.55,13539.0,45.8784,45.9298,45.8613,45.9127,13539.0
2019-06-20 12:35:00,53.55,53.55,53.52,53.55,24077.0,45.9127,45.9127,45.887,45.9127,24077.0
2019-06-20 12:40:00,53.54,53.59,53.51,53.58,17700.0,45.9041,45.947,45.8784,45.9384,17700.0
2019-06-20 12:45:00,53.58,53.59,53.55,53.56,12841.0,45.9384,45.947,45.9127,45.9213,12841.0
2019-06-20 12:50:00,53.56,53.6,53.55,53.55,17952.0,45.9213,45.9556,45.9127,45.9127,17952.0
2019-06-20 12:55:00,53.55,53.63,53.54,53.62,11890.0,45.9127,45.9813,45.9041,45.9727,11890.0
2019-06-20 13:00:00,53.63,53.66,53.61,53.62,22185.0,45.9813,46.007,45.9641,45.9727,22185.0
2019-06-20 13:05:00,53.62,53.65,53.62,53.64,14563.0,45.9727,45.9984,45.9727,45.9899,14563.0
2019-06-20 13:10:00,53.62,53.65,53.62,53.65,12622.0,45.9727,45.9984,45.9727,45.9984,12622.0
2019-06-20 13:15:00,53.65,53.67,53.63,53.67,16415.0,45.9984,46.0156,45.9813,46.0156,16415.0
2019-06-20 13:20:00,53.66,53.7,53.65,53.7,13537.0,46.007,46.0413,45.9984,46.0413,13537.0
2019-06-20 13:25:00,53.7,53.7,53.66,53.69,15825.0,46.0413,46.0413,46.007,46.0327,15825.0
2019-06-20 13:30:00,53.69,53.72,53.67,53.72,14601.0,46.0327,46.0585,46.0156,46.0585,14601.0
2019-06-20 13:35:00,53.72,53.73,53.68,53.73,8296.0,46.0585,46.067,46.0242,46.067,8296.0
2019-06-20 13:40:00,53.72,53.73,53.67,53.69,16575.0,46.0585,46.067,46.0156,46.0327,16575.0
2019-06-20 13:45:00,53.68,53.69,53.67,53.68,10580.0,46.0242,46.0327,46.0156,46.0242,10580.0
2019-06-20 13:50:00,53.68,53.69,53.66,53.68,24000.0,46.0242,46.0327,46.007,46.0242,24000.0
2019-06-20 13:55:00,53.67,53.69,53.66,53.67,27277.0,46.0156,46.0327,46.007,46.0156,27277.0
2019-06-20 14:00:00,53.68,53.72,53.66,53.71,44546.0,46.0242,46.0585,46.007,46.0499,44546.0
2019-06-20 14:05:00,53.71,53.76,53.71,53.75,20352.0,46.0499,46.0927,46.0499,46.0842,20352.0
2019-06-20 14:10:00,53.75,53.77,53.73,53.75,21284.0,46.0842,46.1013,46.067,46.0842,21284.0
2019-06-20 14:15:00,53.75,53.84,53.75,53.84,8616.0,46.0842,46.1613,46.0842,46.1613,8616.0
2019-06-20 14:20:00,53.84,53.84,53.79,53.81,15081.0,46.1613,46.1613,46.1185,46.1356,15081.0
2019-06-20 14:25:00,53.82,53.86,53.79,53.84,32063.0,46.1442,46.1785,46.1185,46.1613,32063.0
2019-06-20 14:30:00,53.85,54.07,53.85,54.07,395655.0,46.1699,46.3585,46.1699,46.3585,395655.0
2019-06-20 14:35:00,54.08,54.09,54.02,54.06,27687.0,46.3671,46.3757,46.3157,46.35,27687.0
2019-06-20 14:40:00,54.06,54.09,54.02,54.03,51388.0,46.35,46.3757,46.3157,46.3242,51388.0
2019-06-20 14:45:00,54.03,54.09,54.02,54.04,31467.0,46.3242,46.3757,46.3157,46.3328,31467.0
2019-06-20 14:50:00,54.04,54.07,54.02,54.05,33862.0,46.3328,46.3585,46.3157,46.3414,33862.0
2019-06-20 14:55:00,54.05,54.07,54.01,54.03,24620.0,46.3414,46.3585,46.3071,46.3242,24620.0
2019-06-20 15:00:00,54.02,54.03,53.98,54.01,18302.0,46.3157,46.3242,46.2814,46.3071,18302.0
2019-06-20 15:05:00,54.0,54.04,53.95,54.04,17330.0,46.2985,46.3328,46.2557,46.3328,17330.0
2019-06-20 15:10:00,54.05,54.1,54.03,54.07,26050.0,46.3414,46.3843,46.3242,46.3585,26050.0
2019-06-20 15:15:00,54.08,54.14,54.05,54.12,76324.0,46.3671,46.4186,46.3414,46.4014,76324.0
2019-06-20 15:20:00,54.11,54.15,54.1,54.12,73816.0,46.3928,46.4271,46.3843,46.4014,73816.0
2019-06-20 15:25:00,54.11,54.26,54.11,54.23,66712.0,46.3928,46.5214,46.3928,46.4957,66712.0
2019-06-20 15:30:00,54.23,54.24,54.18,54.23,27774.0,46.4957,46.5043,46.4528,46.4957,27774.0
2019-06-20 15:35:00,54.23,54.31,54.21,54.23,109886.0,46.4957,46.5643,46.4786,46.4957,109886.0
2019-06-20 15:40:00,54.23,54.26,54.2,54.26,69454.0,46.4957,46.5214,46.47,46.5214,69454.0
2019-06-20 15:45:00,54.25,54.31,54.22,54.23,199166.0,46.5129,46.5643,46.4871,46.4957,199166.0
2019-06-20 15:50:00,54.24,54.25,54.15,54.25,99130.0,46.5043,46.5129,46.4271,46.5129,99130.0
2019-06-20 15:55:00,54.24,54.36,54.23,54.25,439445.0,46.5043,46.6072,46.4957,46.5129,439445.0
2019-06-21 09:30:00,54.64,54.73,54.15,54.4,792192.0,46.8472,46.9244,46.4271,46.6415,792192.0
2019-06-21 09:35:00,54.39,54.43,54.16,54.22,30500.0,46.6329,46.6672,46.4357,46.4871,30500.0
2019-06-21 09:40:00,54.22,54.41,54.2,54.29,31125.0,46.4871,46.65,46.47,46.5472,31125.0
2019-06-21 09:45:00,54.3,54.35,54.18,54.19,34494.0,46.5557,46.5986,46.4528,46.4614,34494.0
2019-06-21 09:50:00,54.17,54.23,54.12,54.13,34423.0,46.4443,46.4957,46.4014,46.41,34423.0
2019-06-21 09:55:00,54.13,54.2,54.1,54.16,14738.0,46.41,46.47,46.3843,46.4357,14738.0
2019-06-21 10:00:00,54.17,54.18,54.11,54.13,53877.0,46.4443,46.4528,46.3928,46.41,53877.0
2019-06-21 10:05:00,54.14,54.24,54.11,54.23,84305.0,46.4186,46.5043,46.3928,46.4957,84305.0
2019-06-21 10:10:00,54.23,54.27,54.19,54.24,71076.0,46.4957,46.53,46.4614,46.5043,71076.0
2019-06-21 10:15:00,54.23,54.25,54.2,54.2,31444.0,46.4957,46.5129,46.47,46.47,31444.0
2019-06-21 10:20:00,54.21,54.27,54.2,54.24,14638.0,46.4786,46.53,46.47,46.5043,14638.0
2019-06-21 10:25:00,54.25,54.31,54.24,54.26,18808.0,46.5129,46.5643,46.5043,46.5214,18808.0
2019-06-21 10:30:00,54.26,54.27,54.22,54.24,30514.0,46.5214,46.53,46.4871,46.5043,30514.0
2019-06-21 10:35:00,54.23,54.24,54.21,54.22,38991.0,46.4957,46.5043,46.4786,46.4871,38991.0
2019-06-21 10:40:00,54.23,54.25,54.18,54.21,14343.0,46.4957,46.5129,46.4528,46.4786,14343.0
2019-06-21 10:45:00,54.21,54.26,54.19,54.2,20682.0,46.4786,46.5214,46.4614,46.47,20682.0
2019-06-21 10:50:00,54.21,54.23,54.19,54.2,9395.0,46.4786,46.4957,46.4614,46.47,9395.0
2019-06-21 10:55:00,54.2,54.22,54.16,54.21,24351.0,46.47,46.4871,46.4357,46.4786,24351.0
2019-06-21 11:00:00,54.21,54.27,54.21,54.27,17327.0,46.4786,46.53,46.4786,46.53,17327.0
2019-06-21 11:05:00,54.27,54.4,54.25,54.38,27609.0,46.53,46.6415,46.5129,46.6243,27609.0
2019-06-21 11:10:00,54.36,54.4,54.28,54.31,31450.0,46.6072,46.6415,46.5386,46.5643,31450.0
2019-06-21 11:15:00,54.32,54.34,54.28,54.32,36621.0,46.5729,46.59,46.5386,46.5729,36621.0
2019-06-21 11:20:00,54.32,54.37,54.31,54.31,22987.0,46.5729,46.6158,46.5643,46.5643,22987.0
2019-06-21 11:25:00,54.3,54.3,54.19,54.22,19402.0,46.5557,46.5557,46.4614,46.4871,19402.0
2019-06-21 11:30:00,54.22,54.24,54.17,54.19,40328.0,46.4871,46.5043,46.4443,46.4614,40328.0
2019-06-21 11:35:00,54.2,54.22,54.16,54.18,22489.0,46.47,46.4871,46.4357,46.4528,22489.0
2019-06-21 11:40:00,54.19,54.23,54.17,54.23,14174.0,46.4614,46.4957,46.4443,46.4957,14174.0
2019-06-21 11:45:00,54.22,54.24,54.19,54.19,7411.0,46.4871,46.5043,46.4614,46.4614,7411.0
2019-06-21 11:50:00,54.2,54.2,54.12,54.14,18051.0,46.47,46.47,46.4014,46.4186,18051.0
2019-06-21 11:55:00,54.15,54.2,54.14,54.18,31711.0,46.4271,46.47,46.4186,46.4528,31711.0
2019-06-21 12:00:00,54.17,54.2,54.15,54.18,17260.0,46.4443,46.47,46.4271,46.4528,17260.0
2019-06-21 12:05:00,54.18,54.18,54.1,54.15,16671.0,46.4528,46.4528,46.3843,46.4271,16671.0
2019-06-21 12:10:00,54.14,54.15,54.11,54.12,18463.0,46.4186,46.4271,46.3928,46.4014,18463.0
2019-06-21 12:15:00,54.12,54.12,54.04,54.04,20167.0,46.4014,46.4014,46.3328,46.3328,20167.0
2019-06-21 12:20:00,54.05,54.06,54.0,54.03,31108.0,46.3414,46.35,46.2985,46.3242,31108.0
2019-06-21 12:25:00,54.03,54.03,53.96,53.99,48771.0,46.3242,46.3242,46.2642,46.2899,48771.0
2019-06-21 12:30:00,53.99,54.0,53.95,53.98,11817.0,46.2899,46.2985,46.2557,46.2814,11817.0
2019-06-21 12:35:00,53.98,53.99,53.91,53.94,31917.0,46.2814,46.2899,46.2214,46.2471,31917.0
2019-06-21 12:40:00,53.94,54.05,53.94,53.99,14302.0,46.2471,46.3414,46.2471,46.2899,14302.0
2019-06-21 12:45:00,53.99,54.03,53.97,54.0,22209.0,46.2899,46.3242,46.2728,46.2985,22209.0
2019-06-21 12:50:00,53.99,54.0,53.98,54.0,5608.0,46.2899,46.2985,46.2814,46.2985,5608.0
2019-06-21 12:55:00,53.99,54.0,53.94,53.96,33894.0,46.2899,46.2985,46.2471,46.2642,33894.0
2019-06-21 13:00:00,53.97,53.97,53.91,53.93,30384.0,46.2728,46.2728,46.2214,46.2385,30384.0
2019-06-21 13:05:00,53.94,53.94,53.91,53.91,12338.0,46.2471,46.2471,46.2214,46.2214,12338.0
2019-06-21 13:10:00,53.91,53.92,53.89,53.9,8036.0,46.2214,46.2299,46.2042,46.2128,8036.0
2019-06-21 13:15:00,53.9,53.93,53.89,53.93,26416.0,46.2128,46.2385,46.2042,46.2385,26416.0
2019-06-21 13:20:00,53.93,53.94,53.89,53.89,16598.0,46.2385,46.2471,46.2042,46.2042,16598.0
2019-06-21 13:25:00,53.9,53.92,53.88,53.91,12528.0,46.2128,46.2299,46.1956,46.2214,12528.0
2019-06-21 13:30:00,53.91,53.92,53.86,53.87,9408.0,46.2214,46.2299,46.1785,46.1871,9408.0
2019-06-21 13:35:00,53.86,53.87,53.84,53.86,13308.0,46.1785,46.1871,46.1613,46.1785,13308.0
2019-06-21 13:40:00,53.85,53.87,53.84,53.85,9849.0,46.1699,46.1871,46.1613,46.1699,9849.0
2019-06-21 13:45:00,53.85,53.87,53.85,53.86,8033.0,46.1699,46.1871,46.1699,46.1785,8033.0
2019-06-21 13:50:00,53.85,53.88,53.85,53.88,12605.0,46.1699,46.1956,46.1699,46.1956,12605.0
2019-06-21 13:55:00,53.87,53.9,53.86,53.9,16393.0,46.1871,46.2128,46.1785,46.2128,16393.0
2019-06-21 14:00:00,53.9,53.96,53.89,53.95,18125.0,46.2128,46.2642,46.2042,46.2557,18125.0
2019-06-21 14:05:00,53.95,53.97,53.91,53.94,27566.0,46.2557,46.2728,46.2214,46.2471,27566.0
2019-06-21 14:10:00,53.93,53.94,53.91,53.91,14715.0,46.2385,46.2471,46.2214,46.2214,14715.0
2019-06-21 14:15:00,53.91,53.94,53.91,53.93,8967.0,46.2214,46.2471,46.2214,46.2385,8967.0
2019-06-21 14:20:00,53.92,53.93,53.89,53.89,13043.0,46.2299,46.2385,46.2042,46.2042,13043.0
2019-06-21 14:25:00,53.9,53.93,53.89,53.93,13858.0,46.2128,46.2385,46.2042,46.2385,13858.0
2019-06-21 14:30:00,53.93,53.95,53.91,53.94,21553.0,46.2385,46.2557,46.2214,46.2471,21553.0
2019-06-21 14:35:00,53.94,53.94,53.89,53.89,15331.0,46.2471,46.2471,46.2042,46.2042,15331.0
2019-06-21 14:40:00,53.88,53.91,53.85,53.85,16200.0,46.1956,46.2214,46.1699,46.1699,16200.0
2019-06-21 14:45:00,53.85,53.96,53.85,53.96,37851.0,46.1699,46.2642,46.1699,46.2642,37851.0
2019-06-21 14:50:00,53.95,53.96,53.93,53.95,24093.0,46.2557,46.2642,46.2385,46.2557,24093.0
2019-06-21 14:55:00,53.95,53.96,53.87,53.9,24950.0,46.2557,46.2642,46.1871,46.2128,24950.0
2019-06-21 15:00:00,53.9,53.95,53.9,53.94,18121.0,46.2128,46.2557,46.2128,46.2471,18121.0
2019-06-21 15:05:00,53.94,54.02,53.94,54.01,19549.0,46.2471,46.3157,46.2471,46.3071,19549.0
2019-06-21 15:10:00,54.02,54.03,53.95,53.95,39050.0,46.3157,46.3242,46.2557,46.2557,39050.0
2019-06-21 15:15:00,53.95,53.96,53.93,53.96,28519.0,46.2557,46.2642,46.2385,46.2642,28519.0
2019-06-21 15:20:00,53.96,53.96,53.88,53.89,26996.0,46.2642,46.2642,46.1956,46.2042,26996.0
2019-06-21 15:25:00,53.89,53.89,53.85,53.85,12664.0,46.2042,46.2042,46.1699,46.1699,12664.0
2019-06-21 15:30:00,53.86,53.9,53.81,53.83,91242.0,46.1785,46.2128,46.1356,46.1528,91242.0
2019-06-21 15:35:00,53.84,53.88,53.83,53.87,45005.0,46.1613,46.1956,46.1528,46.1871,45005.0
2019-06-21 15:40:00,53.87,53.94,53.87,53.94,37609.0,46.1871,46.2471,46.1871,46.2471,37609.0
2019-06-21 15:45:00,53.93,53.95,53.85,53.87,60216.0,46.2385,46.2557,46.1699,46.1871,60216.0
2019-06-21 15:50:00,53.85,53.87,53.67,53.68,106278.0,46.1699,46.1871,46.0156,46.0242,106278.0
2019-06-21 15:55:00,53.67,53.74,53.63,53.65,325871.0,46.0156,46.0756,45.9813,45.9984,325871.0
2019-06-24 09:30:00,53.63,53.86,53.59,53.84,74835.0,45.9813,46.1785,45.947,46.1613,74835.0
2019-06-24 09:35:00,53.86,53.93,53.79,53.89,13543.0,46.1785,46.2385,46.1185,46.2042,13543.0
2019-06-24 09:40:00,53.93,53.98,53.86,53.88,16183.0,46.2385,46.2814,46.1785,46.1956,16183.0
2019-06-24 09:45:00,53.89,53.97,53.88,53.94,17108.0,46.2042,46.2728,46.1956,46.2471,17108.0
2019-06-24 09:50:00,53.96,54.06,53.94,54.03,17846.0,46.2642,46.35,46.2471,46.3242,17846.0
2019-06-24 09:55:00,54.03,54.07,53.97,53.99,19770.0,46.3242,46.3585,46.2728,46.2899,19770.0
2019-06-24 10:00:00,54.0,54.01,53.88,53.94,40387.0,46.2985,46.3071,46.1956,46.2471,40387.0
2019-06-24 10:05:00,53.95,53.99,53.92,53.99,11708.0,46.2557,46.2899,46.2299,46.2899,11708.0
2019-06-24 10:10:00,53.98,54.01,53.95,53.97,9997.0,46.2814,46.3071,46.2557,46.2728,9997.0
2019-06-24 10:15:00,53.96,53.97,53.88,53.94,28203.0,46.2642,46.2728,46.1956,46.2471,28203.0
2019-06-24 10:20:00,53.95,53.96,53.86,53.96,15681.0,46.2557,46.2642,46.1785,46.2642,15681.0
2019-06-24 10:25:00,53.95,53.97,53.89,53.97,10809.0,46.2557,46.2728,46.2042,46.2728,10809.0
2019-06-24 10:30:00,53.97,53.97,53.91,53.96,12614.0,46.2728,46.2728,46.2214,46.2642,12614.0
2019-06-24 10:35:00,53.95,53.95,53.85,53.86,20361.0,46.2557,46.2557,46.1699,46.1785,20361.0
2019-06-24 10:40:00,53.86,53.89,53.85,53.87,17597.0,46.1785,46.2042,46.1699,46.1871,17597.0
2019-06-24 10:45:00,53.87,53.87,53.77,53.79,9340.0,46.1871,46.1871,46.1013,46.1185,9340.0
2019-06-24 10:50:00,53.8,53.81,53.78,53.79,6333.0,46.127,46.1356,46.1099,46.1185,6333.0
2019-06-24 10:55:00,53.78,53.78,53.68,53.71,19080.0,46.1099,46.1099,46.0242,46.0499,19080.0
2019-06-24 11:00:00,53.71,53.77,53.67,53.77,22042.0,46.0499,46.1013,46.0156,46.1013,22042.0
2019-06-24 11:05:00,53.77,53.78,53.68,53.71,13622.0,46.1013,46.1099,46.0242,46.0499,13622.0
2019-06-24 11:10:00,53.72,53.75,53.67,53.67,18254.0,46.0585,46.0842,46.0156,46.0156,18254.0
2019-06-24 11:15:00,53.69,53.7,53.63,53.64,6415.0,46.0327,46.0413,45.9813,45.9899,6415.0
2019-06-24 11:20:00,53.63,53.67,53.6,53.65,27595.0,45.9813,46.0156,45.9556,45.9984,27595.0
2019-06-24 11:25:00,53.65,53.65,53.6,53.63,8477.0,45.9984,45.9984,45.9556,45.9813,8477.0
2019-06-24 11:30:00,53.63,53.67,53.61,53.66,16430.0,45.9813,46.0156,45.9641,46.007,16430.0
2019-06-24 11:35:00,53.66,53.7,53.65,53.69,14585.0,46.007,46.0413,45.9984,46.0327,14585.0
2019-06-24 11:40:00,53.69,53.7,53.67,53.67,6900.0,46.0327,46.0413,46.0156,46.0156,6900.0
2019-06-24 11:45:00,53.66,53.71,53.64,53.69,10085.0,46.007,46.0499,45.9899,46.0327,10085.0
2019-06-24 11:50:00,53.67,53.7,53.66,53.67,15911.0,46.0156,46.0413,46.007,46.0156,15911.0
2019-06-24 11:55:00,53.67,53.69,53.63,53.65,19628.0,46.0156,46.0327,45.9813,45.9984,19628.0
2019-06-24 12:00:00,53.66,53.67,53.59,53.63,12913.0,46.007,46.0156,45.947,45.9813,12913.0
2019-06-24 12:05:00,53.63,53.63,53.55,53.58,25309.0,45.9813,45.9813,45.9127,45.9384,25309.0
2019-06-24 12:10:00,53.59,53.62,53.57,53.59,10786.0,45.947,45.9727,45.9298,45.947,10786.0
2019-06-24 12:15:00,53.58,53.6,53.55,53.55,7321.0,45.9384,45.9556,45.9127,45.9127,7321.0
2019-06-24 12:20:00,53.55,53.59,53.53,53.53,9262.0,45.9127,45.947,45.8956,45.8956,9262.0
2019-06-24 12:25:00,53.53,53.53,53.49,53.49,16463.0,45.8956,45.8956,45.8613,45.8613,16463.0
2019-06-24 12:30:00,53.48,53.48,53.44,53.47,16993.0,45.8527,45.8527,45.8184,45.8441,16993.0
2019-06-24 12:35:00,53.48,53.48,53.45,53.45,10046.0,45.8527,45.8527,45.827,45.827,10046.0
2019-06-24 12:40:00,53.44,53.44,53.39,53.4,10975.0,45.8184,45.8184,45.7755,45.7841,10975.0
2019-06-24 12:45:00,53.4,53.41,53.37,53.38,11150.0,45.7841,45.7927,45.7584,45.7669,11150.0
2019-06-24 12:50:00,53.38,53.39,53.35,53.36,14657.0,45.7669,45.7755,45.7412,45.7498,14657.0
2019-06-24 12:55:00,53.36,53.37,53.33,53.36,21831.0,45.7498,45.7584,45.7241,45.7498,21831.0
2019-06-24 13:00:00,53.35,53.36,53.26,53.31,167755.0,45.7412,45.7498,45.6641,45.7069,167755.0
2019-06-24 13:05:00,53.31,53.36,53.3,53.34,14153.0,45.7069,45.7498,45.6984,45.7326,14153.0
2019-06-24 13:10:00,53.34,53.36,53.32,53.33,16027.0,45.7326,45.7498,45.7155,45.7241,16027.0
2019-06-24 13:15:00,53.34,53.37,53.32,53.34,11924.0,45.7326,45.7584,45.7155,45.7326,11924.0
2019-06-24 13:20:00,53.35,53.38,53.34,53.36,7220.0,45.7412,45.7669,45.7326,45.7498,7220.0
2019-06-24 13:25:00,53.36,53.37,53.34,53.35,9078.0,45.7498,45.7584,45.7326,45.7412,9078.0
2019-06-24 13:30:00,53.35,53.37,53.28,53.28,39199.0,45.7412,45.7584,45.6812,45.6812,39199.0
2019-06-24 13:35:00,53.29,53.34,53.27,53.33,11518.0,45.6898,45.7326,45.6726,45.7241,11518.0
2019-06-24 13:40:00,53.33,53.35,53.31,53.33,9093.0,45.7241,45.7412,45.7069,45.7241,9093.0
2019-06-24 13:45:00,53.34,53.34,53.3,53.32,8219.0,45.7326,45.7326,45.6984,45.7155,8219.0
2019-06-24 13:50:00,53.33,53.33,53.27,53.3,13071.0,45.7241,45.7241,45.6726,45.6984,13071.0
2019-06-24 13:55:00,53.3,53.33,53.3,53.3,13467.0,45.6984,45.7241,45.6984,45.6984,13467.0
2019-06-24 14:00:00,53.3,53.35,53.29,53.34,17632.0,45.6984,45.7412,45.6898,45.7326,17632.0
2019-06-24 14:05:00,53.34,53.37,53.33,53.36,13292.0,45.7326,45.7584,45.7241,45.7498,13292.0
2019-06-24 14:10:00,53.36,53.4,53.35,53.37,11192.0,45.7498,45.7841,45.7412,45.7584,11192.0
2019-06-24 14:15:00,53.37,53.41,53.35,53.4,10620.0,45.7584,45.7927,45.7412,45.7841,10620.0
2019-06-24 14:20:00,53.4,53.41,53.37,53.38,12526.0,45.7841,45.7927,45.7584,45.7669,12526.0
2019-06-24 14:25:00,53.39,53.4,53.37,53.4,14104.0,45.7755,45.7841,45.7584,45.7841,14104.0
2019-06-24 14:30:00,53.41,53.41,53.38,53.39,11526.0,45.7927,45.7927,45.7669,45.7755,11526.0
2019-06-24 14:35:00,53.38,53.43,53.38,53.42,8967.0,45.7669,45.8098,45.7669,45.8012,8967.0
2019-06-24 14:40:00,53.41,53.43,53.4,53.41,16606.0,45.7927,45.8098,45.7841,45.7927,16606.0
2019-06-24 14:45:00,53.41,53.41,53.34,53.34,22354.0,45.7927,45.7927,45.7326,45.7326,22354.0
2019-06-24 14:50:00,53.35,53.36,53.33,53.35,13369.0,45.7412,45.7498,45.7241,45.7412,13369.0
2019-06-24 14:55:00,53.35,53.37,53.32,53.33,19625.0,45.7412,45.7584,45.7155,45.7241,19625.0
2019-06-24 15:00:00,53.33,53.33,53.27,53.29,20755.0,45.7241,45.7241,45.6726,45.6898,20755.0
2019-06-24 15:05:00,53.29,53.3,53.24,53.25,17233.0,45.6898,45.6984,45.6469,45.6555,17233.0
2019-06-24 15:10:00,53.25,53.32,53.23,53.3,31516.0,45.6555,45.7155,45.6383,45.6984,31516.0
2019-06-24 15:15:00,53.3,53.31,53.28,53.29,27508.0,45.6984,45.7069,45.6812,45.6898,27508.0
2019-06-24 15:20:00,53.29,53.37,53.29,53.36,21607.0,45.6898,45.7584,45.6898,45.7498,21607.0
2019-06-24 15:25:00,53.35,53.37,53.33,53.35,22898.0,45.7412,45.7584,45.7241,45.7412,22898.0
2019-06-24 15:30:00,53.35,53.36,53.33,53.34,32429.0,45.7412,45.7498,45.7241,45.7326,32429.0
2019-06-24 15:35:00,53.35,53.38,53.32,53.35,60102.0,45.7412,45.7669,45.7155,45.7412,60102.0
2019-06-24 15:40:00,53.35,53.4,53.34,53.38,45808.0,45.7412,45.7841,45.7326,45.7669,45808.0
2019-06-24 15:45:00,53.38,53.38,53.3,53.3,71106.0,45.7669,45.7669,45.6984,45.6984,71106.0
2019-06-24 15:50:00,53.3,53.31,53.23,53.23,103098.0,45.6984,45.7069,45.6383,45.6383,103098.0
2019-06-24 15:55:00,53.23,53.33,53.2,53.32,237373.0,45.6383,45.7241,45.6126,45.7155,237373.0
2019-06-25 09:30:00,53.23,53.3,53.04,53.11,74883.0,45.6383,45.6984,45.4754,45.5355,74883.0
2019-06-25 09:35:00,53.13,53.18,52.99,52.99,51725.0,45.5526,45.5955,45.4326,45.4326,51725.0
2019-06-25 09:40:00,52.99,53.05,52.95,53.02,48435.0,45.4326,45.484,45.3983,45.4583,48435.0
2019-06-25 09:45:00,53.01,53.05,52.98,53.02,12168.0,45.4497,45.484,45.424,45.4583,12168.0
2019-06-25 09:50:00,53.0,53.01,52.93,52.95,21433.0,45.4411,45.4497,45.3811,45.3983,21433.0
2019-06-25 09:55:00,52.94,52.96,52.87,52.93,39898.0,45.3897,45.4068,45.3297,45.3811,39898.0
2019-06-25 10:00:00,52.92,52.99,52.9,52.97,30546.0,45.3725,45.4326,45.3554,45.4154,30546.0
2019-06-25 10:05:00,52.97,53.02,52.96,53.0,36727.0,45.4154,45.4583,45.4068,45.4411,36727.0
2019-06-25 10:10:00,52.99,53.09,52.89,52.91,62375.0,45.4326,45.5183,45.3468,45.364,62375.0
2019-06-25 10:15:00,52.91,52.92,52.72,52.73,30978.0,45.364,45.3725,45.2011,45.2096,30978.0
2019-06-25 10:20:00,52.72,52.75,52.67,52.69,45812.0,45.2011,45.2268,45.1582,45.1754,45812.0
2019-06-25 10:25:00,52.7,52.78,52.69,52.76,32813.0,45.1839,45.2525,45.1754,45.2354,32813.0
2019-06-25 10:30:00,52.76,52.9,52.75,52.89,68596.0,45.2354,45.3554,45.2268,45.3468,68596.0
2019-06-25 10:35:00,52.89,52.95,52.88,52.9,67302.0,45.3468,45.3983,45.3383,45.3554,67302.0
2019-06-25 10:40:00,52.91,52.98,52.9,52.97,15228.0,45.364,45.424,45.3554,45.4154,15228.0
2019-06-25 10:45:00,52.97,53.0,52.94,52.94,77106.0,45.4154,45.4411,45.3897,45.3897,77106.0
2019-06-25 10:50:00,52.94,53.0,52.93,52.96,116325.0,45.3897,45.4411,45.3811,45.4068,116325.0
2019-06-25 10:55:00,52.96,53.0,52.95,52.99,15370.0,45.4068,45.4411,45.3983,45.4326,15370.0
2019-06-25 11:00:00,53.0,53.0,52.94,52.99,20447.0,45.4411,45.4411,45.3897,45.4326,20447.0
2019-06-25 11:05:00,52.99,53.03,52.96,53.03,13809.0,45.4326,45.4669,45.4068,45.4669,13809.0
2019-06-25 11:10:00,53.03,53.07,53.01,53.04,18355.0,45.4669,45.5012,45.4497,45.4754,18355.0
2019-06-25 11:15:00,53.04,53.11,53.02,53.09,29356.0,45.4754,45.5355,45.4583,45.5183,29356.0
2019-06-25 11:20:00,53.11,53.17,53.09,53.16,21171.0,45.5355,45.5869,45.5183,45.5783,21171.0
2019-06-25 11:25:00,53.17,53.21,53.17,53.19,18145.0,45.5869,45.6212,45.5869,45.604,18145.0
2019-06-25 11:30:00,53.2,53.25,53.19,53.2,40130.0,45.6126,45.6555,45.604,45.6126,40130.0
2019-06-25 11:35:00,53.21,53.33,53.19,53.33,51596.0,45.6212,45.7241,45.604,45.7241,51596.0
2019-06-25 11:40:00,53.33,53.37,53.31,53.37,23383.0,45.7241,45.7584,45.7069,45.7584,23383.0
2019-06-25 11:45:00,53.37,53.4,53.31,53.39,23155.0,45.7584,45.7841,45.7069,45.7755,23155.0
2019-06-25 11:50:00,53.39,53.43,53.38,53.4,36968.0,45.7755,45.8098,45.7669,45.7841,36968.0
2019-06-25 11:55:00,53.4,53.43,53.39,53.41,34966.0,45.7841,45.8098,45.7755,45.7927,34966.0
2019-06-25 12:00:00,53.4,53.44,53.4,53.41,31168.0,45.7841,45.8184,45.7841,45.7927,31168.0
2019-06-25 12:05:00,53.41,53.48,53.4,53.43,18561.0,45.7927,45.8527,45.7841,45.8098,18561.0
2019-06-25 12:10:00,53.44,53.5,53.43,53.48,26561.0,45.8184,45.8698,45.8098,45.8527,26561.0
2019-06-25 12:15:00,53.48,53.53,53.46,53.48,32725.0,45.8527,45.8956,45.8355,45.8527,32725.0
2019-06-25 12:20:00,53.48,53.49,53.43,53.44,18750.0,45.8527,45.8613,45.8098,45.8184,18750.0
2019-06-25 12:25:00,53.44,53.46,53.39,53.44,19444.0,45.8184,45.8355,45.7755,45.8184,19444.0
2019-06-25 12:30:00,53.44,53.45,53.36,53.36,20673.0,45.8184,45.827,45.7498,45.7498,20673.0
2019-06-25 12:35:00,53.37,53.37,53.3,53.32,14967.0,45.7584,45.7584,45.6984,45.7155,14967.0
2019-06-25 12:40:00,53.31,53.34,53.3,53.33,17368.0,45.7069,45.7326,45.6984,45.7241,17368.0
2019-06-25 12:45:00,53.33,53.34,53.29,53.31,17123.0,45.7241,45.7326,45.6898,45.7069,17123.0
2019-06-25 12:50:00,53.31,53.31,53.26,53.28,14338.0,45.7069,45.7069,45.6641,45.6812,14338.0
2019-06-25 12:55:00,53.28,53.29,53.19,53.2,37529.0,45.6812,45.6898,45.604,45.6126,37529.0
2019-06-25 13:00:00,53.19,53.23,53.04,53.12,153517.0,45.604,45.6383,45.4754,45.544,153517.0
2019-06-25 13:05:00,53.12,53.13,53.05,53.07,35203.0,45.544,45.5526,45.484,45.5012,35203.0
2019-06-25 13:10:00,53.07,53.1,53.01,53.02,52705.0,45.5012,45.5269,45.4497,45.4583,52705.0
2019-06-25 13:15:00,53.01,53.07,52.98,53.01,163196.0,45.4497,45.5012,45.424,45.4497,163196.0
2019-06-25 13:20:00,53.01,53.01,52.92,52.92,41675.0,45.4497,45.4497,45.3725,45.3725,41675.0
2019-06-25 13:25:00,52.91,52.93,52.88,52.91,49964.0,45.364,45.3811,45.3383,45.364,49964.0
2019-06-25 13:30:00,52.91,52.95,52.9,52.94,58052.0,45.364,45.3983,45.3554,45.3897,58052.0
2019-06-25 13:35:00,52.95,52.97,52.9,52.96,25739.0,45.3983,45.4154,45.3554,45.4068,25739.0
2019-06-25 13:40:00,52.96,52.98,52.88,52.91,31979.0,45.4068,45.424,45.3383,45.364,31979.0
2019-06-25 13:45:00,52.91,52.95,52.89,52.9,17634.0,45.364,45.3983,45.3468,45.3554,17634.0
2019-06-25 13:50:00,52.9,52.99,52.89,52.97,67287.0,45.3554,45.4326,45.3468,45.4154,67287.0
2019-06-25 13:55:00,52.97,53.01,52.91,52.91,49412.0,45.4154,45.4497,45.364,45.364,49412.0
2019-06-25 14:00:00,52.91,52.94,52.88,52.88,31123.0,45.364,45.3897,45.3383,45.3383,31123.0
2019-06-25 14:05:00,52.87,52.88,52.84,52.86,23829.0,45.3297,45.3383,45.304,45.3211,23829.0
2019-06-25 14:10:00,52.85,52.85,52.78,52.8,64352.0,45.3125,45.3125,45.2525,45.2697,64352.0
2019-06-25 14:15:00,52.79,52.93,52.79,52.91,40048.0,45.2611,45.3811,45.2611,45.364,40048.0
2019-06-25 14:20:00,52.91,52.92,52.87,52.89,44079.0,45.364,45.3725,45.3297,45.3468,44079.0
2019-06-25 14:25:00,52.89,52.93,52.89,52.93,30284.0,45.3468,45.3811,45.3468,45.3811,30284.0
2019-06-25 14:30:00,52.93,52.96,52.86,52.88,42648.0,45.3811,45.4068,45.3211,45.3383,42648.0
2019-06-25 14:35:00,52.88,52.9,52.84,52.88,30004.0,45.3383,45.3554,45.304,45.3383,30004.0
2019-06-25 14:40:00,52.87,52.9,52.82,52.82,40791.0,45.3297,45.3554,45.2868,45.2868,40791.0
2019-06-25 14:45:00,52.83,52.83,52.77,52.79,36188.0,45.2954,45.2954,45.2439,45.2611,36188.0
2019-06-25 14:50:00,52.78,52.87,52.77,52.87,40246.0,45.2525,45.3297,45.2439,45.3297,40246.0
2019-06-25 14:55:00,52.86,52.91,52.86,52.87,38469.0,45.3211,45.364,45.3211,45.3297,38469.0
2019-06-25 15:00:00,52.88,52.92,52.87,52.92,26051.0,45.3383,45.3725,45.3297,45.3725,26051.0
2019-06-25 15:05:00,52.91,53.0,52.91,52.96,42671.0,45.364,45.4411,45.364,45.4068,42671.0
2019-06-25 15:10:00,52.96,52.96,52.87,52.9,37484.0,45.4068,45.4068,45.3297,45.3554,37484.0
2019-06-25 15:15:00,52.9,52.91,52.84,52.86,71411.0,45.3554,45.364,45.304,45.3211,71411.0
2019-06-25 15:20:00,52.86,52.91,52.85,52.9,63444.0,45.3211,45.364,45.3125,45.3554,63444.0
2019-06-25 15:25:00,52.91,52.91,52.85,52.86,65248.0,45.364,45.364,45.3125,45.3211,65248.0
2019-06-25 15:30:00,52.86,52.87,52.72,52.73,47667.0,45.3211,45.3297,45.2011,45.2096,47667.0
2019-06-25 15:35:00,52.73,52.77,52.7,52.72,123519.0,45.2096,45.2439,45.1839,45.2011,123519.0
2019-06-25 15:40:00,52.72,52.76,52.63,52.64,94026.0,45.2011,45.2354,45.1239,45.1325,94026.0
2019-06-25 15:45:00,52.64,52.66,52.53,52.55,169136.0,45.1325,45.1496,45.0382,45.0553,169136.0
2019-06-25 15:50:00,52.55,52.61,52.51,52.59,213578.0,45.0553,45.1068,45.021,45.0896,213578.0
2019-06-25 15:55:00,52.58,52.77,52.56,52.72,579089.0,45.081,45.2439,45.0639,45.2011,579089.0
2019-06-26 09:30:00,52.94,52.96,52.71,52.75,92341.0,45.3897,45.4068,45.1925,45.2268,92341.0
2019-06-26 09:35:00,52.77,52.85,52.75,52.77,27948.0,45.2439,45.3125,45.2268,45.2439,27948.0
2019-06-26 09:40:00,52.75,52.81,52.64,52.79,36551.0,45.2268,45.2782,45.1325,45.2611,36551.0
2019-06-26 09:45:00,52.8,52.8,52.55,52.58,48043.0,45.2697,45.2697,45.0553,45.081,48043.0
2019-06-26 09:50:00,52.57,52.57,52.4,52.46,40276.0,45.0725,45.0725,44.9267,44.9782,40276.0
2019-06-26 09:55:00,52.47,52.63,52.47,52.63,18655.0,44.9867,45.1239,44.9867,45.1239,18655.0
2019-06-26 10:00:00,52.63,52.69,52.62,52.65,37973.0,45.1239,45.1754,45.1153,45.1411,37973.0
2019-06-26 10:05:00,52.66,52.78,52.66,52.74,31445.0,45.1496,45.2525,45.1496,45.2182,31445.0
2019-06-26 10:10:00,52.75,52.81,52.74,52.79,25570.0,45.2268,45.2782,45.2182,45.2611,25570.0
2019-06-26 10:15:00,52.78,52.83,52.73,52.8,24348.0,45.2525,45.2954,45.2096,45.2697,24348.0
2019-06-26 10:20:00,52.8,52.83,52.74,52.75,22997.0,45.2697,45.2954,45.2182,45.2268,22997.0
2019-06-26 10:25:00,52.74,52.76,52.68,52.71,25413.0,45.2182,45.2354,45.1668,45.1925,25413.0
2019-06-26 10:30:00,52.71,52.79,52.69,52.79,22883.0,45.1925,45.2611,45.1754,45.2611,22883.0
2019-06-26 10:35:00,52.8,52.84,52.78,52.8,12861.0,45.2697,45.304,45.2525,45.2697,12861.0
2019-06-26 10:40:00,52.8,52.85,52.79,52.83,16076.0,45.2697,45.3125,45.2611,45.2954,16076.0
2019-06-26 10:45:00,52.83,52.85,52.76,52.85,35912.0,45.2954,45.3125,45.2354,45.3125,35912.0
2019-06-26 10:50:00,52.85,52.85,52.77,52.81,17266.0,45.3125,45.3125,45.2439,45.2782,17266.0
2019-06-26 10:55:00,52.8,52.84,52.79,52.83,17074.0,45.2697,45.304,45.2611,45.2954,17074.0
2019-06-26 11:00:00,52.84,52.88,52.8,52.87,24363.0,45.304,45.3383,45.2697,45.3297,24363.0
2019-06-26 11:05:00,52.87,52.87,52.8,52.82,14309.0,45.3297,45.3297,45.2697,45.2868,14309.0
2019-06-26 11:10:00,52.81,52.82,52.67,52.68,22337.0,45.2782,45.2868,45.1582,45.1668,22337.0
2019-06-26 11:15:00,52.67,52.69,52.63,52.65,19477.0,45.1582,45.1754,45.1239,45.1411,19477.0
2019-06-26 11:20:00,52.65,52.65,52.58,52.6,65623.0,45.1411,45.1411,45.081,45.0982,65623.0
2019-06-26 11:25:00,52.61,52.64,52.58,52.63,34018.0,45.1068,45.1325,45.081,45.1239,34018.0
2019-06-26 11:30:00,52.63,52.64,52.53,52.61,55189.0,45.1239,45.1325,45.0382,45.1068,55189.0
2019-06-26 11:35:00,52.61,52.61,52.58,52.61,14968.0,45.1068,45.1068,45.081,45.1068,14968.0
2019-06-26 11:40:00,52.61,52.61,52.52,52.53,33174.0,45.1068,45.1068,45.0296,45.0382,33174.0
2019-06-26 11:45:00,52.54,52.65,52.53,52.59,20687.0,45.0467,45.1411,45.0382,45.0896,20687.0
2019-06-26 11:50:00,52.59,52.59,52.51,52.52,17162.0,45.0896,45.0896,45.021,45.0296,17162.0
2019-06-26 11:55:00,52.53,52.53,52.48,52.51,24601.0,45.0382,45.0382,44.9953,45.021,24601.0
2019-06-26 12:00:00,52.51,52.54,52.49,52.5,16572.0,45.021,45.0467,45.0039,45.0124,16572.0
2019-06-26 12:05:00,52.5,52.58,52.49,52.58,10206.0,45.0124,45.081,45.0039,45.081,10206.0
2019-06-26 12:10:00,52.58,52.61,52.56,52.58,13651.0,45.081,45.1068,45.0639,45.081,13651.0
2019-06-26 12:15:00,52.57,52.59,52.53,52.59,18498.0,45.0725,45.0896,45.0382,45.0896,18498.0
2019-06-26 12:20:00,52.59,52.59,52.5,52.51,24368.0,45.0896,45.0896,45.0124,45.021,24368.0
2019-06-26 12:25:00,52.51,52.56,52.5,52.53,26950.0,45.021,45.0639,45.0124,45.0382,26950.0
2019-06-26 12:30:00,52.53,52.54,52.49,52.52,18542.0,45.0382,45.0467,45.0039,45.0296,18542.0
2019-06-26 12:35:00,52.52,52.54,52.48,52.52,20375.0,45.0296,45.0467,44.9953,45.0296,20375.0
2019-06-26 12:40:00,52.51,52.55,52.5,52.53,22310.0,45.021,45.0553,45.0124,45.0382,22310.0
2019-06-26 12:45:00,52.53,52.53,52.43,52.43,18008.0,45.0382,45.0382,44.9524,44.9524,18008.0
2019-06-26 12:50:00,52.43,52.43,52.37,52.4,26200.0,44.9524,44.9524,44.901,44.9267,26200.0
2019-06-26 12:55:00,52.4,52.46,52.39,52.41,20691.0,44.9267,44.9782,44.9181,44.9353,20691.0
2019-06-26 13:00:00,52.41,52.42,52.32,52.34,18729.0,44.9353,44.9439,44.8581,44.8753,18729.0
2019-06-26 13:05:00,52.35,52.35,52.27,52.29,25079.0,44.8838,44.8838,44.8153,44.8324,25079.0
2019-06-26 13:10:00,52.3,52.3,52.14,52.16,53598.0,44.841,44.841,44.7038,44.7209,53598.0
2019-06-26 13:15:00,52.17,52.19,52.11,52.13,44770.0,44.7295,44.7467,44.6781,44.6952,44770.0
2019-06-26 13:20:00,52.13,52.17,52.11,52.12,21691.0,44.6952,44.7295,44.6781,44.6866,21691.0
2019-06-26 13:25:00,52.12,52.15,52.09,52.13,25204.0,44.6866,44.7124,44.6609,44.6952,25204.0
2019-06-26 13:30:00,52.13,52.13,52.1,52.12,19851.0,44.6952,44.6952,44.6695,44.6866,19851.0
2019-06-26 13:35:00,52.12,52.2,52.11,52.16,15842.0,44.6866,44.7552,44.6781,44.7209,15842.0
2019-06-26 13:40:00,52.17,52.18,52.13,52.18,14567.0,44.7295,44.7381,44.6952,44.7381,14567.0
2019-06-26 13:45:00,52.17,52.21,52.16,52.2,17029.0,44.7295,44.7638,44.7209,44.7552,17029.0
2019-06-26 13:50:00,52.21,52.23,52.19,52.2,22430.0,44.7638,44.781,44.7467,44.7552,22430.0
2019-06-26 13:55:00,52.2,52.22,52.18,52.21,13035.0,44.7552,44.7724,44.7381,44.7638,13035.0
2019-06-26 14:00:00,52.21,52.27,52.2,52.26,27675.0,44.7638,44.8153,44.7552,44.8067,27675.0
2019-06-26 14:05:00,52.26,52.28,52.23,52.23,14811.0,44.8067,44.8238,44.781,44.781,14811.0
2019-06-26 14:10:00,52.24,52.32,52.23,52.32,20816.0,44.7895,44.8581,44.781,44.8581,20816.0
2019-06-26 14:15:00,52.32,52.37,52.31,52.37,17340.0,44.8581,44.901,44.8495,44.901,17340.0
2019-06-26 14:20:00,52.37,52.41,52.36,52.41,15317.0,44.901,44.9353,44.8924,44.9353,15317.0
2019-06-26 14:25:00,52.41,52.44,52.37,52.42,15769.0,44.9353,44.961,44.901,44.9439,15769.0
2019-06-26 14:30:00,52.41,52.42,52.38,52.4,18938.0,44.9353,44.9439,44.9096,44.9267,18938.0
2019-06-26 14:35:00,52.39,52.42,52.36,52.41,24115.0,44.9181,44.9439,44.8924,44.9353,24115.0
2019-06-26 14:40:00,52.4,52.4,52.29,52.32,38010.0,44.9267,44.9267,44.8324,44.8581,38010.0
2019-06-26 14:45:00,52.32,52.36,52.3,52.36,12543.0,44.8581,44.8924,44.841,44.8924,12543.0
2019-06-26 14:50:00,52.36,52.37,52.29,52.31,19497.0,44.8924,44.901,44.8324,44.8495,19497.0
2019-06-26 14:55:00,52.32,52.4,52.31,52.4,26000.0,44.8581,44.9267,44.8495,44.9267,26000.0
2019-06-26 15:00:00,52.4,52.49,52.4,52.48,18547.0,44.9267,45.0039,44.9267,44.9953,18547.0
2019-06-26 15:05:00,52.47,52.49,52.44,52.45,27400.0,44.9867,45.0039,44.961,44.9696,27400.0
2019-06-26 15:10:00,52.45,52.45,52.34,52.37,62012.0,44.9696,44.9696,44.8753,44.901,62012.0
2019-06-26 15:15:00,52.37,52.38,52.31,52.36,24361.0,44.901,44.9096,44.8495,44.8924,24361.0
2019-06-26 15:20:00,52.35,52.36,52.32,52.35,20953.0,44.8838,44.8924,44.8581,44.8838,20953.0
2019-06-26 15:25:00,52.36,52.37,52.33,52.35,26235.0,44.8924,44.901,44.8667,44.8838,26235.0
2019-06-26 15:30:00,52.35,52.44,52.34,52.44,30364.0,44.8838,44.961,44.8753,44.961,30364.0
2019-06-26 15:35:00,52.44,52.49,52.43,52.47,48090.0,44.961,45.0039,44.9524,44.9867,48090.0
2019-06-26 15:40:00,52.48,52.5,52.41,52.43,53966.0,44.9953,45.0124,44.9353,44.9524,53966.0
2019-06-26 15:45:00,52.43,52.47,52.35,52.44,141857.0,44.9524,44.9867,44.8838,44.961,141857.0
2019-06-26 15:50:00,52.44,52.44,52.36,52.36,111575.0,44.961,44.961,44.8924,44.8924,111575.0
2019-06-26 15:55:00,52.36,52.38,52.25,52.26,278828.0,44.8924,44.9096,44.7981,44.8067,278828.0
2019-06-27 09:30:00,52.37,52.5,52.3,52.32,65427.0,44.901,45.0124,44.841,44.8581,65427.0
2019-06-27 09:35:00,52.32,52.43,52.28,52.31,56159.0,44.8581,44.9524,44.8238,44.8495,56159.0
2019-06-27 09:40:00,52.29,52.49,52.29,52.49,38263.0,44.8324,45.0039,44.8324,45.0039,38263.0
2019-06-27 09:45:00,52.49,52.59,52.42,52.53,59258.0,45.0039,45.0896,44.9439,45.0382,59258.0
2019-06-27 09:50:00,52.52,52.74,52.51,52.72,44138.0,45.0296,45.2182,45.021,45.2011,44138.0
2019-06-27 09:55:00,52.74,52.81,52.74,52.76,40238.0,45.2182,45.2782,45.2182,45.2354,40238.0
2019-06-27 10:00:00,52.77,52.79,52.64,52.64,20517.0,45.2439,45.2611,45.1325,45.1325,20517.0
2019-06-27 10:05:00,52.64,52.66,52.55,52.61,16612.0,45.1325,45.1496,45.0553,45.1068,16612.0
2019-06-27 10:10:00,52.6,52.65,52.57,52.65,25495.0,45.0982,45.1411,45.0725,45.1411,25495.0
2019-06-27 10:15:00,52.64,52.65,52.56,52.62,22527.0,45.1325,45.1411,45.0639,45.1153,22527.0
2019-06-27 10:20:00,52.62,52.67,52.61,52.63,35461.0,45.1153,45.1582,45.1068,45.1239,35461.0
2019-06-27 10:25:00,52.63,52.68,52.61,52.62,16511.0,45.1239,45.1668,45.1068,45.1153,16511.0
2019-06-27 10:30:00,52.63,52.72,52.6,52.61,38407.0,45.1239,45.2011,45.0982,45.1068,38407.0
2019-06-27 10:35:00,52.61,52.62,52.59,52.62,8833.0,45.1068,45.1153,45.0896,45.1153,8833.0
2019-06-27 10:40:00,52.61,52.65,52.6,52.62,8714.0,45.1068,45.1411,45.0982,45.1153,8714.0
2019-06-27 10:45:00,52.63,52.68,52.59,52.6,17118.0,45.1239,45.1668,45.0896,45.0982,17118.0
2019-06-27 10:50:00,52.61,52.63,52.57,52.57,34538.0,45.1068,45.1239,45.0725,45.0725,34538.0
2019-06-27 10:55:00,52.58,52.62,52.57,52.62,15954.0,45.081,45.1153,45.0725,45.1153,15954.0
2019-06-27 11:00:00,52.61,52.66,52.59,52.65,15566.0,45.1068,45.1496,45.0896,45.1411,15566.0
2019-06-27 11:05:00,52.65,52.65,52.59,52.61,17951.0,45.1411,45.1411,45.0896,45.1068,17951.0
2019-06-27 11:10:00,52.6,52.61,52.53,52.56,14000.0,45.0982,45.1068,45.0382,45.0639,14000.0
2019-06-27 11:15:00,52.57,52.57,52.37,52.42,55567.0,45.0725,45.0725,44.901,44.9439,55567.0
2019-06-27 11:20:00,52.43,52.43,52.23,52.31,35958.0,44.9524,44.9524,44.781,44.8495,35958.0
2019-06-27 11:25:00,52.32,52.43,52.28,52.39,48711.0,44.8581,44.9524,44.8238,44.9181,48711.0
2019-06-27 11:30:00,52.39,52.39,52.33,52.34,13704.0,44.9181,44.9181,44.8667,44.8753,13704.0
2019-06-27 11:35:00,52.34,52.44,52.34,52.43,10111.0,44.8753,44.961,44.8753,44.9524,10111.0
2019-06-27 11:40:00,52.43,52.47,52.42,52.47,17099.0,44.9524,44.9867,44.9439,44.9867,17099.0
2019-06-27 11:45:00,52.47,52.48,52.44,52.48,11379.0,44.9867,44.9953,44.961,44.9953,11379.0
2019-06-27 11:50:00,52.5,52.52,52.48,52.49,20342.0,45.0124,45.0296,44.9953,45.0039,20342.0
2019-06-27 11:55:00,52.5,52.5,52.42,52.46,32749.0,45.0124,45.0124,44.9439,44.9782,32749.0
2019-06-27 12:00:00,52.46,52.46,52.4,52.41,21695.0,44.9782,44.9782,44.9267,44.9353,21695.0
2019-06-27 12:05:00,52.42,52.55,52.4,52.54,64089.0,44.9439,45.0553,44.9267,45.0467,64089.0
2019-06-27 12:10:00,52.54,52.62,52.51,52.6,31850.0,45.0467,45.1153,45.021,45.0982,31850.0
2019-06-27 12:15:00,52.6,52.67,52.58,52.66,22517.0,45.0982,45.1582,45.081,45.1496,22517.0
2019-06-27 12:20:00,52.66,52.66,52.6,52.63,10561.0,45.1496,45.1496,45.0982,45.1239,10561.0
2019-06-27 12:25:00,52.62,52.69,52.61,52.66,51789.0,45.1153,45.1754,45.1068,45.1496,51789.0
2019-06-27 12:30:00,52.66,52.72,52.64,52.72,18992.0,45.1496,45.2011,45.1325,45.2011,18992.0
2019-06-27 12:35:00,52.71,52.74,52.7,52.74,14789.0,45.1925,45.2182,45.1839,45.2182,14789.0
2019-06-27 12:40:00,52.74,52.77,52.71,52.72,32677.0,45.2182,45.2439,45.1925,45.2011,32677.0
2019-06-27 12:45:00,52.72,52.82,52.71,52.8,71209.0,45.2011,45.2868,45.1925,45.2697,71209.0
2019-06-27 12:50:00,52.82,52.85,52.78,52.79,17554.0,45.2868,45.3125,45.2525,45.2611,17554.0
2019-06-27 12:55:00,52.79,52.79,52.75,52.76,10588.0,45.2611,45.2611,45.2268,45.2354,10588.0
2019-06-27 13:00:00,52.76,52.8,52.76,52.78,12077.0,45.2354,45.2697,45.2354,45.2525,12077.0
2019-06-27 13:05:00,52.78,52.8,52.77,52.79,7114.0,45.2525,45.2697,45.2439,45.2611,7114.0
2019-06-27 13:10:00,52.79,52.85,52.78,52.83,38403.0,45.2611,45.3125,45.2525,45.2954,38403.0
2019-06-27 13:15:00,52.83,52.85,52.79,52.8,16641.0,45.2954,45.3125,45.2611,45.2697,16641.0
2019-06-27 13:20:00,52.8,52.82,52.79,52.82,105061.0,45.2697,45.2868,45.2611,45.2868,105061.0
2019-06-27 13:25:00,52.82,52.84,52.78,52.79,61764.0,45.2868,45.304,45.2525,45.2611,61764.0
2019-06-27 13:30:00,52.79,52.79,52.73,52.76,61190.0,45.2611,45.2611,45.2096,45.2354,61190.0
2019-06-27 13:35:00,52.75,52.77,52.71,52.77,176958.0,45.2268,45.2439,45.1925,45.2439,176958.0
2019-06-27 13:40:00,52.77,52.77,52.7,52.73,33182.0,45.2439,45.2439,45.1839,45.2096,33182.0
2019-06-27 13:45:00,52.73,52.77,52.72,52.77,11398.0,45.2096,45.2439,45.2011,45.2439,11398.0
2019-06-27 13:50:00,52.76,52.79,52.76,52.79,8677.0,45.2354,45.2611,45.2354,45.2611,8677.0
2019-06-27 13:55:00,52.79,52.79,52.72,52.73,11329.0,45.2611,45.2611,45.2011,45.2096,11329.0
2019-06-27 14:00:00,52.73,52.73,52.7,52.72,25440.0,45.2096,45.2096,45.1839,45.2011,25440.0
2019-06-27 14:05:00,52.72,52.74,52.7,52.72,12151.0,45.2011,45.2182,45.1839,45.2011,12151.0
2019-06-27 14:10:00,52.72,52.79,52.71,52.78,12605.0,45.2011,45.2611,45.1925,45.2525,12605.0
2019-06-27 14:15:00,52.78,52.86,52.78,52.86,17633.0,45.2525,45.3211,45.2525,45.3211,17633.0
2019-06-27 14:20:00,52.85,52.86,52.8,52.82,15479.0,45.3125,45.3211,45.2697,45.2868,15479.0
2019-06-27 14:25:00,52.83,52.84,52.81,52.84,8158.0,45.2954,45.304,45.2782,45.304,8158.0
2019-06-27 14:30:00,52.84,52.85,52.81,52.82,15027.0,45.304,45.3125,45.2782,45.2868,15027.0
2019-06-27 14:35:00,52.83,52.83,52.77,52.78,11746.0,45.2954,45.2954,45.2439,45.2525,11746.0
2019-06-27 14:40:00,52.78,52.78,52.73,52.76,15726.0,45.2525,45.2525,45.2096,45.2354,15726.0
2019-06-27 14:45:00,52.76,52.76,52.73,52.76,152505.0,45.2354,45.2354,45.2096,45.2354,152505.0
2019-06-27 14:50:00,52.76,52.76,52.69,52.7,125657.0,45.2354,45.2354,45.1754,45.1839,125657.0
2019-06-27 14:55:00,52.7,52.72,52.67,52.68,18214.0,45.1839,45.2011,45.1582,45.1668,18214.0
2019-06-27 15:00:00,52.67,52.77,52.67,52.77,26888.0,45.1582,45.2439,45.1582,45.2439,26888.0
2019-06-27 15:05:00,52.76,52.78,52.73,52.75,20676.0,45.2354,45.2525,45.2096,45.2268,20676.0
2019-06-27 15:10:00,52.76,52.81,52.75,52.8,12458.0,45.2354,45.2782,45.2268,45.2697,12458.0
2019-06-27 15:15:00,52.81,52.81,52.79,52.81,19864.0,45.2782,45.2782,45.2611,45.2782,19864.0
2019-06-27 15:20:00,52.8,52.83,52.8,52.83,17617.0,45.2697,45.2954,45.2697,45.2954,17617.0
2019-06-27 15:25:00,52.83,52.83,52.76,52.77,26602.0,45.2954,45.2954,45.2354,45.2439,26602.0
2019-06-27 15:30:00,52.77,52.83,52.77,52.83,46208.0,45.2439,45.2954,45.2439,45.2954,46208.0
2019-06-27 15:35:00,52.83,52.93,52.82,52.92,23120.0,45.2954,45.3811,45.2868,45.3725,23120.0
2019-06-27 15:40:00,52.93,52.98,52.92,52.98,48767.0,45.3811,45.424,45.3725,45.424,48767.0
2019-06-27 15:45:00,52.97,53.03,52.96,53.01,64111.0,45.4154,45.4669,45.4068,45.4497,64111.0
2019-06-27 15:50:00,53.0,53.05,52.96,53.03,120301.0,45.4411,45.484,45.4068,45.4669,120301.0
2019-06-27 15:55:00,53.04,53.09,52.99,53.05,315891.0,45.4754,45.5183,45.4326,45.484,315891.0
2019-06-28 09:30:00,53.22,53.31,53.07,53.19,113356.0,45.6298,45.7069,45.5012,45.604,113356.0
2019-06-28 09:35:00,53.19,53.37,53.18,53.27,78601.0,45.604,45.7584,45.5955,45.6726,78601.0
2019-06-28 09:40:00,53.27,53.29,53.0,53.01,31391.0,45.6726,45.6898,45.4411,45.4497,31391.0
2019-06-28 09:45:00,53.0,53.1,52.97,53.06,50286.0,45.4411,45.5269,45.4154,45.4926,50286.0
2019-06-28 09:50:00,53.06,53.11,52.99,53.07,26128.0,45.4926,45.5355,45.4326,45.5012,26128.0
2019-06-28 09:55:00,53.05,53.15,53.05,53.1,33947.0,45.484,45.5697,45.484,45.5269,33947.0
2019-06-28 10:00:00,53.1,53.19,53.07,53.11,30181.0,45.5269,45.604,45.5012,45.5355,30181.0
2019-06-28 10:05:00,53.11,53.15,53.04,53.1,16917.0,45.5355,45.5697,45.4754,45.5269,16917.0
2019-06-28 10:10:00,53.11,53.14,53.05,53.06,17493.0,45.5355,45.5612,45.484,45.4926,17493.0
2019-06-28 10:15:00,53.07,53.11,53.02,53.05,30803.0,45.5012,45.5355,45.4583,45.484,30803.0
2019-06-28 10:20:00,53.05,53.06,53.0,53.01,34540.0,45.484,45.4926,45.4411,45.4497,34540.0
2019-06-28 10:25:00,53.01,53.01,52.96,53.0,33384.0,45.4497,45.4497,45.4068,45.4411,33384.0
2019-06-28 10:30:00,53.0,53.01,52.92,52.95,12941.0,45.4411,45.4497,45.3725,45.3983,12941.0
2019-06-28 10:35:00,52.95,52.98,52.91,52.91,8879.0,45.3983,45.424,45.364,45.364,8879.0
2019-06-28 10:40:00,52.92,53.0,52.92,52.97,12279.0,45.3725,45.4411,45.3725,45.4154,12279.0
2019-06-28 10:45:00,52.98,53.08,52.96,53.05,13449.0,45.424,45.5097,45.4068,45.484,13449.0
2019-06-28 10:50:00,53.05,53.1,53.02,53.1,19906.0,45.484,45.5269,45.4583,45.5269,19906.0
2019-06-28 10:55:00,53.11,53.14,53.08,53.12,123793.0,45.5355,45.5612,45.5097,45.544,123793.0
2019-06-28 11:00:00,53.12,53.14,53.07,53.09,56505.0,45.544,45.5612,45.5012,45.5183,56505.0
2019-06-28 11:05:00,53.1,53.14,53.09,53.1,15816.0,45.5269,45.5612,45.5183,45.5269,15816.0
2019-06-28 11:10:00,53.11,53.11,53.04,53.09,10548.0,45.5355,45.5355,45.4754,45.5183,10548.0
2019-06-28 11:15:00,53.07,53.09,53.04,53.05,16505.0,45.5012,45.5183,45.4754,45.484,16505.0
2019-06-28 11:20:00,53.05,53.08,53.04,53.07,11060.0,45.484,45.5097,45.4754,45.5012,11060.0
2019-06-28 11:25:00,53.06,53.15,53.06,53.09,15608.0,45.4926,45.5697,45.4926,45.5183,15608.0
2019-06-28 11:30:00,53.08,53.14,53.06,53.12,10122.0,45.5097,45.5612,45.4926,45.544,10122.0
2019-06-28 11:35:00,53.12,53.14,53.05,53.07,12736.0,45.544,45.5612,45.484,45.5012,12736.0
2019-06-28 11:40:00,53.06,53.13,53.06,53.13,30622.0,45.4926,45.5526,45.4926,45.5526,30622.0
2019-06-28 11:45:00,53.14,53.17,53.13,53.16,23013.0,45.5612,45.5869,45.5526,45.5783,23013.0
2019-06-28 11:50:00,53.16,53.16,53.09,53.1,8388.0,45.5783,45.5783,45.5183,45.5269,8388.0
2019-06-28 11:55:00,53.11,53.18,53.09,53.09,19436.0,45.5355,45.5955,45.5183,45.5183,19436.0
2019-06-28 12:00:00,53.1,53.11,53.07,53.09,13703.0,45.5269,45.5355,45.5012,45.5183,13703.0
2019-06-28 12:05:00,53.09,53.13,53.07,53.1,13889.0,45.5183,45.5526,45.5012,45.5269,13889.0
2019-06-28 12:10:00,53.1,53.14,53.1,53.11,12970.0,45.5269,45.5612,45.5269,45.5355,12970.0
2019-06-28 12:15:00,53.11,53.23,53.11,53.22,10979.0,45.5355,45.6383,45.5355,45.6298,10979.0
2019-06-28 12:20:00,53.24,53.37,53.23,53.35,23468.0,45.6469,45.7584,45.6383,45.7412,23468.0
2019-06-28 12:25:00,53.38,53.41,53.35,53.41,23990.0,45.7669,45.7927,45.7412,45.7927,23990.0
2019-06-28 12:30:00,53.41,53.42,53.36,53.37,10406.0,45.7927,45.8012,45.7498,45.7584,10406.0
2019-06-28 12:35:00,53.37,53.37,53.32,53.33,6810.0,45.7584,45.7584,45.7155,45.7241,6810.0
2019-06-28 12:40:00,53.33,53.33,53.28,53.31,9875.0,45.7241,45.7241,45.6812,45.7069,9875.0
2019-06-28 12:45:00,53.32,53.35,53.3,53.34,8528.0,45.7155,45.7412,45.6984,45.7326,8528.0
2019-06-28 12:50:00,53.34,53.35,53.29,53.3,9804.0,45.7326,45.7412,45.6898,45.6984,9804.0
2019-06-28 12:55:00,53.3,53.34,53.3,53.3,47636.0,45.6984,45.7326,45.6984,45.6984,47636.0
2019-06-28 13:00:00,53.3,53.3,53.27,53.29,17098.0,45.6984,45.6984,45.6726,45.6898,17098.0
2019-06-28 13:05:00,53.29,53.34,53.29,53.33,9310.0,45.6898,45.7326,45.6898,45.7241,9310.0
2019-06-28 13:10:00,53.32,53.33,53.28,53.29,11666.0,45.7155,45.7241,45.6812,45.6898,11666.0
2019-06-28 13:15:00,53.28,53.32,53.28,53.32,7583.0,45.6812,45.7155,45.6812,45.7155,7583.0
2019-06-28 13:20:00,53.32,53.33,53.3,53.31,6243.0,45.7155,45.7241,45.6984,45.7069,6243.0
2019-06-28 13:25:00,53.32,53.34,53.3,53.34,5236.0,45.7155,45.7326,45.6984,45.7326,5236.0
2019-06-28 13:30:00,53.34,53.35,53.3,53.32,11735.0,45.7326,45.7412,45.6984,45.7155,11735.0
2019-06-28 13:35:00,53.33,53.35,53.32,53.34,9889.0,45.7241,45.7412,45.7155,45.7326,9889.0
2019-06-28 13:40:00,53.35,53.38,53.32,53.33,8382.0,45.7412,45.7669,45.7155,45.7241,8382.0
2019-06-28 13:45:00,53.32,53.36,53.32,53.35,8791.0,45.7155,45.7498,45.7155,45.7412,8791.0
2019-06-28 13:50:00,53.35,53.35,53.3,53.31,11720.0,45.7412,45.7412,45.6984,45.7069,11720.0
2019-06-28 13:55:00,53.32,53.37,53.3,53.37,12902.0,45.7155,45.7584,45.6984,45.7584,12902.0
2019-06-28 14:00:00,53.36,53.4,53.35,53.39,14079.0,45.7498,45.7841,45.7412,45.7755,14079.0
2019-06-28 14:05:00,53.4,53.41,53.35,53.36,17693.0,45.7841,45.7927,45.7412,45.7498,17693.0
2019-06-28 14:10:00,53.36,53.39,53.35,53.38,20597.0,45.7498,45.7755,45.7412,45.7669,20597.0
2019-06-28 14:15:00,53.37,53.38,53.33,53.33,110185.0,45.7584,45.7669,45.7241,45.7241,110185.0
2019-06-28 14:20:00,53.32,53.36,53.32,53.34,20656.0,45.7155,45.7498,45.7155,45.7326,20656.0
2019-06-28 14:25:00,53.33,53.37,53.33,53.34,22906.0,45.7241,45.7584,45.7241,45.7326,22906.0
2019-06-28 14:30:00,53.34,53.36,53.33,53.33,15985.0,45.7326,45.7498,45.7241,45.7241,15985.0
2019-06-28 14:35:00,53.34,53.35,53.32,53.32,13749.0,45.7326,45.7412,45.7155,45.7155,13749.0
2019-06-28 14:40:00,53.33,53.36,53.33,53.33,15842.0,45.7241,45.7498,45.7241,45.7241,15842.0
2019-06-28 14:45:00,53.34,53.35,53.32,53.35,14383.0,45.7326,45.7412,45.7155,45.7412,14383.0
2019-06-28 14:50:00,53.35,53.35,53.27,53.28,33066.0,45.7412,45.7412,45.6726,45.6812,33066.0
2019-06-28 14:55:00,53.28,53.31,53.27,53.3,24151.0,45.6812,45.7069,45.6726,45.6984,24151.0
2019-06-28 15:00:00,53.29,53.29,53.26,53.26,9647.0,45.6898,45.6898,45.6641,45.6641,9647.0
2019-06-28 15:05:00,53.26,53.27,53.22,53.25,25757.0,45.6641,45.6726,45.6298,45.6555,25757.0
2019-06-28 15:10:00,53.25,53.28,53.23,53.26,18090.0,45.6555,45.6812,45.6383,45.6641,18090.0
2019-06-28 15:15:00,53.26,53.29,53.23,53.23,15668.0,45.6641,45.6898,45.6383,45.6383,15668.0
2019-06-28 15:20:00,53.23,53.24,53.17,53.19,25991.0,45.6383,45.6469,45.5869,45.604,25991.0
2019-06-28 15:25:00,53.18,53.19,53.15,53.18,32041.0,45.5955,45.604,45.5697,45.5955,32041.0
2019-06-28 15:30:00,53.17,53.26,53.16,53.21,35207.0,45.5869,45.6641,45.5783,45.6212,35207.0
2019-06-28 15:35:00,53.22,53.22,53.13,53.17,27000.0,45.6298,45.6298,45.5526,45.5869,27000.0
2019-06-28 15:40:00,53.18,53.23,53.16,53.2,54593.0,45.5955,45.6383,45.5783,45.6126,54593.0
2019-06-28 15:45:00,53.2,53.25,53.14,53.25,61164.0,45.6126,45.6555,45.5612,45.6555,61164.0
2019-06-28 15:50:00,53.26,53.36,53.25,53.31,99942.0,45.6641,45.7498,45.6555,45.7069,99942.0
2019-06-28 15:55:00,53.31,53.39,53.22,53.26,308954.0,45.7069,45.7755,45.6298,45.6641,308954.0
2019-07-01 09:30:00,53.56,53.74,53.53,53.7,75150.0,45.9213,46.0756,45.8956,46.0413,75150.0
2019-07-01 09:35:00,53.72,53.73,53.61,53.7,55221.0,46.0585,46.067,45.9641,46.0413,55221.0
2019-07-01 09:40:00,53.7,53.72,53.54,53.54,30005.0,46.0413,46.0585,45.9041,45.9041,30005.0
2019-07-01 09:45:00,53.53,53.55,53.41,53.42,44289.0,45.8956,45.9127,45.7927,45.8012,44289.0
2019-07-01 09:50:00,53.41,53.46,53.3,53.44,31232.0,45.7927,45.8355,45.6984,45.8184,31232.0
2019-07-01 09:55:00,53.45,53.46,53.27,53.31,21552.0,45.827,45.8355,45.6726,45.7069,21552.0
2019-07-01 10:00:00,53.33,53.49,53.32,53.48,37105.0,45.7241,45.8613,45.7155,45.8527,37105.0
2019-07-01 10:05:00,53.47,53.53,53.45,53.46,31650.0,45.8441,45.8956,45.827,45.8355,31650.0
2019-07-01 10:10:00,53.46,53.5,53.41,53.45,46075.0,45.8355,45.8698,45.7927,45.827,46075.0
2019-07-01 10:15:00,53.45,53.47,53.41,53.44,13329.0,45.827,45.8441,45.7927,45.8184,13329.0
2019-07-01 10:20:00,53.44,53.51,53.32,53.35,17983.0,45.8184,45.8784,45.7155,45.7412,17983.0
2019-07-01 10:25:00,53.36,53.42,53.33,53.35,17682.0,45.7498,45.8012,45.7241,45.7412,17682.0
2019-07-01 10:30:00,53.34,53.34,53.23,53.26,10928.0,45.7326,45.7326,45.6383,45.6641,10928.0
2019-07-01 10:35:00,53.26,53.33,53.25,53.28,12278.0,45.6641,45.7241,45.6555,45.6812,12278.0
2019-07-01 10:40:00,53.28,53.37,53.28,53.35,14105.0,45.6812,45.7584,45.6812,45.7412,14105.0
2019-07-01 10:45:00,53.34,53.38,53.33,53.34,11071.0,45.7326,45.7669,45.7241,45.7326,11071.0
2019-07-01 10:50:00,53.34,53.35,53.25,53.28,20882.0,45.7326,45.7412,45.6555,45.6812,20882.0
2019-07-01 10:55:00,53.28,53.3,53.25,53.26,15079.0,45.6812,45.6984,45.6555,45.6641,15079.0
2019-07-01 11:00:00,53.26,53.28,53.23,53.27,17960.0,45.6641,45.6812,45.6383,45.6726,17960.0
2019-07-01 11:05:00,53.26,53.26,53.21,53.22,14131.0,45.6641,45.6641,45.6212,45.6298,14131.0
2019-07-01 11:10:00,53.23,53.26,53.19,53.21,12209.0,45.6383,45.6641,45.604,45.6212,12209.0
2019-07-01 11:15:00,53.21,53.28,53.2,53.26,14036.0,45.6212,45.6812,45.6126,45.6641,14036.0
2019-07-01 11:20:00,53.25,53.27,53.18,53.2,12088.0,45.6555,45.6726,45.5955,45.6126,12088.0
2019-07-01 11:25:00,53.2,53.26,53.17,53.19,22871.0,45.6126,45.6641,45.5869,45.604,22871.0
2019-07-01 11:30:00,53.19,53.31,53.19,53.3,19247.0,45.604,45.7069,45.604,45.6984,19247.0
2019-07-01 11:35:00,53.31,53.38,53.28,53.38,15466.0,45.7069,45.7669,45.6812,45.7669,15466.0
2019-07-01 11:40:00,53.37,53.38,53.35,53.37,11147.0,45.7584,45.7669,45.7412,45.7584,11147.0
2019-07-01 11:45:00,53.37,53.38,53.31,53.31,22135.0,45.7584,45.7669,45.7069,45.7069,22135.0
2019-07-01 11:50:00,53.33,53.35,53.3,53.33,24753.0,45.7241,45.7412,45.6984,45.7241,24753.0
2019-07-01 11:55:00,53.32,53.37,53.3,53.32,28883.0,45.7155,45.7584,45.6984,45.7155,28883.0
2019-07-01 12:00:00,53.33,53.4,53.33,53.4,11616.0,45.7241,45.7841,45.7241,45.7841,11616.0
2019-07-01 12:05:00,53.39,53.4,53.32,53.37,18754.0,45.7755,45.7841,45.7155,45.7584,18754.0
2019-07-01 12:10:00,53.38,53.39,53.33,53.36,16576.0,45.7669,45.7755,45.7241,45.7498,16576.0
2019-07-01 12:15:00,53.37,53.41,53.37,53.38,6114.0,45.7584,45.7927,45.7584,45.7669,6114.0
2019-07-01 12:20:00,53.38,53.39,53.34,53.35,6674.0,45.7669,45.7755,45.7326,45.7412,6674.0
2019-07-01 12:25:00,53.35,53.37,53.35,53.35,6337.0,45.7412,45.7584,45.7412,45.7412,6337.0
2019-07-01 12:30:00,53.35,53.36,53.33,53.35,11905.0,45.7412,45.7498,45.7241,45.7412,11905.0
2019-07-01 12:35:00,53.35,53.37,53.33,53.34,14200.0,45.7412,45.7584,45.7241,45.7326,14200.0
2019-07-01 12:40:00,53.33,53.36,53.31,53.35,16213.0,45.7241,45.7498,45.7069,45.7412,16213.0
2019-07-01 12:45:00,53.36,53.38,53.35,53.38,10290.0,45.7498,45.7669,45.7412,45.7669,10290.0
2019-07-01 12:50:00,53.38,53.38,53.32,53.35,30307.0,45.7669,45.7669,45.7155,45.7412,30307.0
2019-07-01 12:55:00,53.34,53.34,53.29,53.3,12177.0,45.7326,45.7326,45.6898,45.6984,12177.0
2019-07-01 13:00:00,53.3,53.34,53.29,53.31,8635.0,45.6984,45.7326,45.6898,45.7069,8635.0
2019-07-01 13:05:00,53.31,53.35,53.3,53.35,8826.0,45.7069,45.7412,45.6984,45.7412,8826.0
2019-07-01 13:10:00,53.34,53.35,53.24,53.27,22711.0,45.7326,45.7412,45.6469,45.6726,22711.0
2019-07-01 13:15:00,53.26,53.28,53.22,53.23,15933.0,45.6641,45.6812,45.6298,45.6383,15933.0
2019-07-01 13:20:00,53.23,53.27,53.21,53.26,12481.0,45.6383,45.6726,45.6212,45.6641,12481.0
2019-07-01 13:25:00,53.27,53.33,53.26,53.32,14905.0,45.6726,45.7241,45.6641,45.7155,14905.0
2019-07-01 13:30:00,53.32,53.33,53.28,53.3,13104.0,45.7155,45.7241,45.6812,45.6984,13104.0
2019-07-01 13:35:00,53.29,53.37,53.29,53.34,13296.0,45.6898,45.7584,45.6898,45.7326,13296.0
2019-07-01 13:40:00,53.35,53.37,53.32,53.32,16295.0,45.7412,45.7584,45.7155,45.7155,16295.0
2019-07-01 13:45:00,53.33,53.37,53.32,53.35,19290.0,45.7241,45.7584,45.7155,45.7412,19290.0
2019-07-01 13:50:00,53.36,53.37,53.34,53.35,11663.0,45.7498,45.7584,45.7326,45.7412,11663.0
2019-07-01 13:55:00,53.35,53.36,53.32,53.34,16505.0,45.7412,45.7498,45.7155,45.7326,16505.0
2019-07-01 14:00:00,53.35,53.35,53.29,53.32,10875.0,45.7412,45.7412,45.6898,45.7155,10875.0
2019-07-01 14:05:00,53.31,53.32,53.27,53.27,19385.0,45.7069,45.7155,45.6726,45.6726,19385.0
2019-07-01 14:10:00,53.27,53.37,53.25,53.36,64958.0,45.6726,45.7584,45.6555,45.7498,64958.0
2019-07-01 14:15:00,53.36,53.4,53.34,53.39,26662.0,45.7498,45.7841,45.7326,45.7755,26662.0
2019-07-01 14:20:00,53.38,53.39,53.34,53.34,16738.0,45.7669,45.7755,45.7326,45.7326,16738.0
2019-07-01 14:25:00,53.35,53.36,53.32,53.34,8232.0,45.7412,45.7498,45.7155,45.7326,8232.0
2019-07-01 14:30:00,53.34,53.35,53.31,53.32,14778.0,45.7326,45.7412,45.7069,45.7155,14778.0
2019-07-01 14:35:00,53.32,53.36,53.3,53.35,19588.0,45.7155,45.7498,45.6984,45.7412,19588.0
2019-07-01 14:40:00,53.35,53.37,53.32,53.36,18508.0,45.7412,45.7584,45.7155,45.7498,18508.0
2019-07-01 14:45:00,53.36,53.39,53.34,53.39,16000.0,45.7498,45.7755,45.7326,45.7755,16000.0
2019-07-01 14:50:00,53.39,53.39,53.35,53.37,15486.0,45.7755,45.7755,45.7412,45.7584,15486.0
2019-07-01 14:55:00,53.37,53.38,53.31,53.32,14201.0,45.7584,45.7669,45.7069,45.7155,14201.0
2019-07-01 15:00:00,53.31,53.42,53.3,53.42,32585.0,45.7069,45.8012,45.6984,45.8012,32585.0
2019-07-01 15:05:00,53.41,53.43,53.36,53.36,66851.0,45.7927,45.8098,45.7498,45.7498,66851.0
2019-07-01 15:10:00,53.36,53.6,53.36,53.59,70243.0,45.7498,45.9556,45.7498,45.947,70243.0
2019-07-01 15:15:00,53.6,53.66,53.6,53.65,21944.0,45.9556,46.007,45.9556,45.9984,21944.0
2019-07-01 15:20:00,53.65,53.69,53.63,53.66,28830.0,45.9984,46.0327,45.9813,46.007,28830.0
2019-07-01 15:25:00,53.66,53.74,53.66,53.7,48693.0,46.007,46.0756,46.007,46.0413,48693.0
2019-07-01 15:30:00,53.7,53.75,53.69,53.73,47092.0,46.0413,46.0842,46.0327,46.067,47092.0
2019-07-01 15:35:00,53.73,53.8,53.73,53.8,75976.0,46.067,46.127,46.067,46.127,75976.0
2019-07-01 15:40:00,53.8,53.88,53.8,53.87,112369.0,46.127,46.1956,46.127,46.1871,112369.0
2019-07-01 15:45:00,53.87,53.9,53.83,53.85,103393.0,46.1871,46.2128,46.1528,46.1699,103393.0
2019-07-01 15:50:00,53.84,53.85,53.78,53.85,145581.0,46.1613,46.1699,46.1099,46.1699,145581.0
2019-07-01 15:55:00,53.85,53.97,53.8,53.85,308279.0,46.1699,46.2728,46.127,46.1699,308279.0
2019-07-02 09:30:00,53.88,53.89,53.64,53.69,41342.0,46.1956,46.2042,45.9899,46.0327,41342.0
2019-07-02 09:35:00,53.7,53.73,53.59,53.64,27152.0,46.0413,46.067,45.947,45.9899,27152.0
2019-07-02 09:40:00,53.64,53.67,53.57,53.62,10807.0,45.9899,46.0156,45.9298,45.9727,10807.0
2019-07-02 09:45:00,53.65,53.75,53.62,53.69,13678.0,45.9984,46.0842,45.9727,46.0327,13678.0
2019-07-02 09:50:00,53.7,53.72,53.54,53.57,9862.0,46.0413,46.0585,45.9041,45.9298,9862.0
2019-07-02 09:55:00,53.57,53.61,53.53,53.58,11767.0,45.9298,45.9641,45.8956,45.9384,11767.0
2019-07-02 10:00:00,53.6,53.72,53.59,53.69,11008.0,45.9556,46.0585,45.947,46.0327,11008.0
2019-07-02 10:05:00,53.68,53.7,53.58,53.59,12308.0,46.0242,46.0413,45.9384,45.947,12308.0
2019-07-02 10:10:00,53.6,53.71,53.58,53.69,9336.0,45.9556,46.0499,45.9384,46.0327,9336.0
2019-07-02 10:15:00,53.69,53.72,53.58,53.58,16807.0,46.0327,46.0585,45.9384,45.9384,16807.0
2019-07-02 10:20:00,53.59,53.62,53.49,53.49,16098.0,45.947,45.9727,45.8613,45.8613,16098.0
2019-07-02 10:25:00,53.49,53.57,53.47,53.57,16855.0,45.8613,45.9298,45.8441,45.9298,16855.0
2019-07-02 10:30:00,53.57,53.64,53.56,53.61,14358.0,45.9298,45.9899,45.9213,45.9641,14358.0
2019-07-02 10:35:00,53.62,53.68,53.61,53.61,9470.0,45.9727,46.0242,45.9641,45.9641,9470.0
2019-07-02 10:40:00,53.6,53.6,53.51,53.53,6065.0,45.9556,45.9556,45.8784,45.8956,6065.0
2019-07-02 10:45:00,53.53,53.54,53.48,53.5,4402.0,45.8956,45.9041,45.8527,45.8698,4402.0
2019-07-02 10:50:00,53.49,53.62,53.46,53.6,11781.0,45.8613,45.9727,45.8355,45.9556,11781.0
2019-07-02 10:55:00,53.59,53.59,53.49,53.5,15077.0,45.947,45.947,45.8613,45.8698,15077.0
2019-07-02 11:00:00,53.51,53.54,53.45,53.51,13967.0,45.8784,45.9041,45.827,45.8784,13967.0
2019-07-02 11:05:00,53.52,53.54,53.45,53.45,18604.0,45.887,45.9041,45.827,45.827,18604.0
2019-07-02 11:10:00,53.46,53.51,53.44,53.49,8779.0,45.8355,45.8784,45.8184,45.8613,8779.0
2019-07-02 11:15:00,53.48,53.53,53.47,53.47,10623.0,45.8527,45.8956,45.8441,45.8441,10623.0
2019-07-02 11:20:00,53.47,53.48,53.4,53.41,14112.0,45.8441,45.8527,45.7841,45.7927,14112.0
2019-07-02 11:25:00,53.41,53.46,53.4,53.42,23735.0,45.7927,45.8355,45.7841,45.8012,23735.0
2019-07-02 11:30:00,53.41,53.47,53.41,53.45,14968.0,45.7927,45.8441,45.7927,45.827,14968.0
2019-07-02 11:35:00,53.45,53.45,53.36,53.37,15456.0,45.827,45.827,45.7498,45.7584,15456.0
2019-07-02 11:40:00,53.35,53.43,53.33,53.38,19549.0,45.7412,45.8098,45.7241,45.7669,19549.0
2019-07-02 11:45:00,53.37,53.48,53.36,53.47,10683.0,45.7584,45.8527,45.7498,45.8441,10683.0
2019-07-02 11:50:00,53.48,53.49,53.45,53.46,9309.0,45.8527,45.8613,45.827,45.8355,9309.0
2019-07-02 11:55:00,53.48,53.51,53.47,53.49,9451.0,45.8527,45.8784,45.8441,45.8613,9451.0
2019-07-02 12:00:00,53.49,53.5,53.43,53.46,14304.0,45.8613,45.8698,45.8098,45.8355,14304.0
2019-07-02 12:05:00,53.46,53.5,53.45,53.48,23782.0,45.8355,45.8698,45.827,45.8527,23782.0
2019-07-02 12:10:00,53.5,53.5,53.46,53.48,14521.0,45.8698,45.8698,45.8355,45.8527,14521.0
2019-07-02 12:15:00,53.48,53.55,53.46,53.54,13630.0,45.8527,45.9127,45.8355,45.9041,13630.0
2019-07-02 12:20:00,53.54,53.54,53.45,53.5,11895.0,45.9041,45.9041,45.827,45.8698,11895.0
2019-07-02 12:25:00,53.49,53.49,53.27,53.28,25828.0,45.8613,45.8613,45.6726,45.6812,25828.0
2019-07-02 12:30:00,53.28,53.29,53.14,53.16,20332.0,45.6812,45.6898,45.5612,45.5783,20332.0
2019-07-02 12:35:00,53.17,53.21,53.14,53.18,21864.0,45.5869,45.6212,45.5612,45.5955,21864.0
2019-07-02 12:40:00,53.18,53.23,53.15,53.22,31613.0,45.5955,45.6383,45.5697,45.6298,31613.0
2019-07-02 12:45:00,53.23,53.34,53.22,53.32,19164.0,45.6383,45.7326,45.6298,45.7155,19164.0
2019-07-02 12:50:00,53.32,53.32,53.24,53.29,31552.0,45.7155,45.7155,45.6469,45.6898,31552.0
2019-07-02 12:55:00,53.28,53.29,53.26,53.27,68212.0,45.6812,45.6898,45.6641,45.6726,68212.0
2019-07-02 13:00:00,53.27,53.29,53.25,53.28,12780.0,45.6726,45.6898,45.6555,45.6812,12780.0
2019-07-02 13:05:00,53.29,53.32,53.27,53.28,22012.0,45.6898,45.7155,45.6726,45.6812,22012.0
2019-07-02 13:10:00,53.3,53.42,53.29,53.41,16659.0,45.6984,45.8012,45.6898,45.7927,16659.0
2019-07-02 13:15:00,53.41,53.49,53.39,53.49,23848.0,45.7927,45.8613,45.7755,45.8613,23848.0
2019-07-02 13:20:00,53.49,53.55,53.49,53.55,38339.0,45.8613,45.9127,45.8613,45.9127,38339.0
2019-07-02 13:25:00,53.55,53.58,53.55,53.57,31576.0,45.9127,45.9384,45.9127,45.9298,31576.0
2019-07-02 13:30:00,53.59,53.63,53.55,53.62,24242.0,45.947,45.9813,45.9127,45.9727,24242.0
2019-07-02 13:35:00,53.63,53.64,53.59,53.63,30956.0,45.9813,45.9899,45.947,45.9813,30956.0
2019-07-02 13:40:00,53.63,53.69,53.63,53.67,25288.0,45.9813,46.0327,45.9813,46.0156,25288.0
2019-07-02 13:45:00,53.65,53.67,53.61,53.66,23471.0,45.9984,46.0156,45.9641,46.007,23471.0
2019-07-02 13:50:00,53.67,53.75,53.66,53.66,39734.0,46.0156,46.0842,46.007,46.007,39734.0
2019-07-02 13:55:00,53.66,53.73,53.66,53.73,30285.0,46.007,46.067,46.007,46.067,30285.0
2019-07-02 14:00:00,53.73,53.74,53.68,53.74,37752.0,46.067,46.0756,46.0242,46.0756,37752.0
2019-07-02 14:05:00,53.74,53.8,53.74,53.8,30630.0,46.0756,46.127,46.0756,46.127,30630.0
2019-07-02 14:10:00,53.8,53.82,53.73,53.75,34961.0,46.127,46.1442,46.067,46.0842,34961.0
2019-07-02 14:15:00,53.75,53.8,53.73,53.77,36820.0,46.0842,46.127,46.067,46.1013,36820.0
2019-07-02 14:20:00,53.77,53.78,53.74,53.76,21387.0,46.1013,46.1099,46.0756,46.0927,21387.0
2019-07-02 14:25:00,53.76,53.81,53.72,53.78,55303.0,46.0927,46.1356,46.0585,46.1099,55303.0
2019-07-02 14:30:00,53.78,53.86,53.77,53.83,33860.0,46.1099,46.1785,46.1013,46.1528,33860.0
2019-07-02 14:35:00,53.83,53.83,53.77,53.79,7087.0,46.1528,46.1528,46.1013,46.1185,7087.0
2019-07-02 14:40:00,53.79,53.82,53.77,53.81,16611.0,46.1185,46.1442,46.1013,46.1356,16611.0
2019-07-02 14:45:00,53.81,53.81,53.77,53.78,24170.0,46.1356,46.1356,46.1013,46.1099,24170.0
2019-07-02 14:50:00,53.77,53.77,53.62,53.62,30172.0,46.1013,46.1013,45.9727,45.9727,30172.0
2019-07-02 14:55:00,53.62,53.7,53.61,53.65,42933.0,45.9727,46.0413,45.9641,45.9984,42933.0
2019-07-02 15:00:00,53.65,53.73,53.62,53.7,49610.0,45.9984,46.067,45.9727,46.0413,49610.0
2019-07-02 15:05:00,53.7,53.73,53.69,53.73,42300.0,46.0413,46.067,46.0327,46.067,42300.0
2019-07-02 15:10:00,53.73,53.76,53.61,53.65,70191.0,46.067,46.0927,45.9641,45.9984,70191.0
2019-07-02 15:15:00,53.66,53.67,53.62,53.63,32954.0,46.007,46.0156,45.9727,45.9813,32954.0
2019-07-02 15:20:00,53.63,53.66,53.59,53.63,13315.0,45.9813,46.007,45.947,45.9813,13315.0
2019-07-02 15:25:00,53.64,53.7,53.63,53.66,16192.0,45.9899,46.0413,45.9813,46.007,16192.0
2019-07-02 15:30:00,53.66,53.75,53.64,53.73,22045.0,46.007,46.0842,45.9899,46.067,22045.0
2019-07-02 15:35:00,53.72,53.79,53.72,53.77,28591.0,46.0585,46.1185,46.0585,46.1013,28591.0
2019-07-02 15:40:00,53.77,53.77,53.66,53.67,28161.0,46.1013,46.1013,46.007,46.0156,28161.0
2019-07-02 15:45:00,53.67,53.74,53.66,53.71,52821.0,46.0156,46.0756,46.007,46.0499,52821.0
2019-07-02 15:50:00,53.71,53.83,53.7,53.83,57509.0,46.0499,46.1528,46.0413,46.1528,57509.0
2019-07-02 15:55:00,53.83,53.86,53.75,53.83,179865.0,46.1528,46.1785,46.0842,46.1528,179865.0
2019-07-03 09:30:00,54.0,54.02,53.84,53.9,37796.0,46.2985,46.3157,46.1613,46.2128,37796.0
2019-07-03 09:35:00,53.9,54.07,53.87,54.02,16829.0,46.2128,46.3585,46.1871,46.3157,16829.0
2019-07-03 09:40:00,54.0,54.07,53.98,54.0,20668.0,46.2985,46.3585,46.2814,46.2985,20668.0
2019-07-03 09:45:00,54.02,54.09,54.01,54.09,20583.0,46.3157,46.3757,46.3071,46.3757,20583.0
2019-07-03 09:50:00,54.08,54.12,54.05,54.09,20565.0,46.3671,46.4014,46.3414,46.3757,20565.0
2019-07-03 09:55:00,54.09,54.23,54.09,54.23,11405.0,46.3757,46.4957,46.3757,46.4957,11405.0
2019-07-03 10:00:00,54.22,54.26,54.14,54.15,40871.0,46.4871,46.5214,46.4186,46.4271,40871.0
2019-07-03 10:05:00,54.15,54.17,54.07,54.12,27632.0,46.4271,46.4443,46.3585,46.4014,27632.0
2019-07-03 10:10:00,54.13,54.13,54.05,54.08,40244.0,46.41,46.41,46.3414,46.3671,40244.0
2019-07-03 10:15:00,54.08,54.22,54.07,54.19,36597.0,46.3671,46.4871,46.3585,46.4614,36597.0
2019-07-03 10:20:00,54.19,54.28,54.18,54.23,20889.0,46.4614,46.5386,46.4528,46.4957,20889.0
2019-07-03 10:25:00,54.23,54.3,54.21,54.29,20110.0,46.4957,46.5557,46.4786,46.5472,20110.0
2019-07-03 10:30:00,54.29,54.37,54.27,54.33,28786.0,46.5472,46.6158,46.53,46.5815,28786.0
2019-07-03 10:35:00,54.33,54.36,54.3,54.34,21084.0,46.5815,46.6072,46.5557,46.59,21084.0
2019-07-03 10:40:00,54.33,54.38,54.32,54.37,20374.0,46.5815,46.6243,46.5729,46.6158,20374.0
2019-07-03 10:45:00,54.36,54.41,54.33,54.38,39924.0,46.6072,46.65,46.5815,46.6243,39924.0
2019-07-03 10:50:00,54.38,54.46,54.38,54.46,20567.0,46.6243,46.6929,46.6243,46.6929,20567.0
2019-07-03 10:55:00,54.45,54.46,54.39,54.45,31711.0,46.6843,46.6929,46.6329,46.6843,31711.0
2019-07-03 11:00:00,54.45,54.53,54.45,54.5,62040.0,46.6843,46.7529,46.6843,46.7272,62040.0
2019-07-03 11:05:00,54.5,54.55,54.48,54.53,28007.0,46.7272,46.7701,46.7101,46.7529,28007.0
2019-07-03 11:10:00,54.53,54.54,54.46,54.52,50668.0,46.7529,46.7615,46.6929,46.7444,50668.0
2019-07-03 11:15:00,54.52,54.54,54.49,54.53,20143.0,46.7444,46.7615,46.7186,46.7529,20143.0
2019-07-03 11:20:00,54.52,54.57,54.51,54.55,38893.0,46.7444,46.7872,46.7358,46.7701,38893.0
2019-07-03 11:25:00,54.56,54.63,54.55,54.62,48344.0,46.7787,46.8387,46.7701,46.8301,48344.0
2019-07-03 11:30:00,54.62,54.69,54.59,54.63,62126.0,46.8301,46.8901,46.8044,46.8387,62126.0
2019-07-03 11:35:00,54.64,54.72,54.63,54.7,21311.0,46.8472,46.9158,46.8387,46.8987,21311.0
2019-07-03 11:40:00,54.7,54.76,54.69,54.75,40601.0,46.8987,46.9501,46.8901,46.9416,40601.0
2019-07-03 11:45:00,54.75,54.8,54.73,54.79,53981.0,46.9416,46.9844,46.9244,46.9758,53981.0
2019-07-03 11:50:00,54.8,54.81,54.72,54.78,86605.0,46.9844,46.993,46.9158,46.9673,86605.0
2019-07-03 11:55:00,54.77,54.87,54.73,54.87,42532.0,46.9587,47.0444,46.9244,47.0444,42532.0
2019-07-03 12:00:00,54.86,54.89,54.84,54.87,56562.0,47.0359,47.0616,47.0187,47.0444,56562.0
2019-07-03 12:05:00,54.87,54.9,54.82,54.9,60040.0,47.0444,47.0702,47.0016,47.0702,60040.0
2019-07-03 12:10:00,54.9,54.92,54.83,54.85,43702.0,47.0702,47.0873,47.0101,47.0273,43702.0
2019-07-03 12:15:00,54.86,54.9,54.84,54.9,34704.0,47.0359,47.0702,47.0187,47.0702,34704.0
2019-07-03 12:20:00,54.89,54.93,54.85,54.93,50191.0,47.0616,47.0959,47.0273,47.0959,50191.0
2019-07-03 12:25:00,54.93,55.0,54.93,54.98,91554.0,47.0959,47.1559,47.0959,47.1388,91554.0
2019-07-03 12:30:00,54.97,55.06,54.97,55.0,162725.0,47.1302,47.2073,47.1302,47.1559,162725.0
2019-07-03 12:35:00,54.98,55.02,54.97,55.0,83444.0,47.1388,47.173,47.1302,47.1559,83444.0
2019-07-03 12:40:00,55.0,55.01,54.98,55.0,96372.0,47.1559,47.1645,47.1388,47.1559,96372.0
2019-07-03 12:45:00,55.0,55.02,54.8,54.83,125584.0,47.1559,47.173,46.9844,47.0101,125584.0
2019-07-03 12:50:00,54.84,54.92,54.69,54.7,99737.0,47.0187,47.0873,46.8901,46.8987,99737.0
2019-07-03 12:55:00,54.69,54.87,54.65,54.83,168540.0,46.8901,47.0444,46.8558,47.0101,168540.0
2019-07-05 09:30:00,54.85,54.93,54.75,54.91,36974.0,47.0273,47.0959,46.9416,47.0787,36974.0
2019-07-05 09:35:00,54.91,54.95,54.78,54.87,23553.0,47.0787,47.113,46.9673,47.0444,23553.0
2019-07-05 09:40:00,54.86,54.95,54.84,54.94,25797.0,47.0359,47.113,47.0187,47.1045,25797.0
2019-07-05 09:45:00,54.94,54.99,54.85,54.85,36723.0,47.1045,47.1473,47.0273,47.0273,36723.0
2019-07-05 09:50:00,54.86,54.89,54.82,54.85,22571.0,47.0359,47.0616,47.0016,47.0273,22571.0
2019-07-05 09:55:00,54.85,54.86,54.79,54.84,25446.0,47.0273,47.0359,46.9758,47.0187,25446.0
2019-07-05 10:00:00,54.84,54.85,54.75,54.76,24852.0,47.0187,47.0273,46.9416,46.9501,24852.0
2019-07-05 10:05:00,54.76,54.77,54.64,54.77,27038.0,46.9501,46.9587,46.8472,46.9587,27038.0
2019-07-05 10:10:00,54.75,54.75,54.68,54.7,21447.0,46.9416,46.9416,46.8815,46.8987,21447.0
2019-07-05 10:15:00,54.7,54.73,54.61,54.73,26632.0,46.8987,46.9244,46.8215,46.9244,26632.0
2019-07-05 10:20:00,54.74,54.74,54.52,54.52,64338.0,46.933,46.933,46.7444,46.7444,64338.0
2019-07-05 10:25:00,54.53,54.59,54.44,54.46,81853.0,46.7529,46.8044,46.6758,46.6929,81853.0
2019-07-05 10:30:00,54.47,54.47,54.37,54.38,114269.0,46.7015,46.7015,46.6158,46.6243,114269.0
2019-07-05 10:35:00,54.39,54.43,54.34,54.35,12338.0,46.6329,46.6672,46.59,46.5986,12338.0
2019-07-05 10:40:00,54.34,54.34,54.24,54.25,11451.0,46.59,46.59,46.5043,46.5129,11451.0
2019-07-05 10:45:00,54.24,54.3,54.23,54.3,18687.0,46.5043,46.5557,46.4957,46.5557,18687.0
2019-07-05 10:50:00,54.3,54.49,54.3,54.49,20181.0,46.5557,46.7186,46.5557,46.7186,20181.0
2019-07-05 10:55:00,54.47,54.53,54.43,54.53,19909.0,46.7015,46.7529,46.6672,46.7529,19909.0
2019-07-05 11:00:00,54.53,54.54,54.41,54.45,10547.0,46.7529,46.7615,46.65,46.6843,10547.0
2019-07-05 11:05:00,54.44,54.53,54.43,54.52,14805.0,46.6758,46.7529,46.6672,46.7444,14805.0
2019-07-05 11:10:00,54.53,54.62,54.52,54.61,4090.0,46.7529,46.8301,46.7444,46.8215,4090.0
2019-07-05 11:15:00,54.61,54.65,54.54,54.57,6352.0,46.8215,46.8558,46.7615,46.7872,6352.0
2019-07-05 11:20:00,54.56,54.57,54.51,54.54,7206.0,46.7787,46.7872,46.7358,46.7615,7206.0
2019-07-05 11:25:00,54.54,54.6,54.54,54.59,11722.0,46.7615,46.8129,46.7615,46.8044,11722.0
2019-07-05 11:30:00,54.58,54.61,54.57,54.59,7126.0,46.7958,46.8215,46.7872,46.8044,7126.0
2019-07-05 11:35:00,54.58,54.63,54.57,54.62,13965.0,46.7958,46.8387,46.7872,46.8301,13965.0
2019-07-05 11:40:00,54.61,54.62,54.5,54.5,10221.0,46.8215,46.8301,46.7272,46.7272,10221.0
2019-07-05 11:45:00,54.5,54.53,54.48,54.52,12062.0,46.7272,46.7529,46.7101,46.7444,12062.0
2019-07-05 11:50:00,54.51,54.56,54.49,54.51,8118.0,46.7358,46.7787,46.7186,46.7358,8118.0
2019-07-05 11:55:00,54.5,54.57,54.49,54.57,6401.0,46.7272,46.7872,46.7186,46.7872,6401.0
2019-07-05 12:00:00,54.56,54.58,54.49,54.5,11808.0,46.7787,46.7958,46.7186,46.7272,11808.0
2019-07-05 12:05:00,54.5,54.53,54.48,54.53,11098.0,46.7272,46.7529,46.7101,46.7529,11098.0
2019-07-05 12:10:00,54.53,54.58,54.53,54.56,5016.0,46.7529,46.7958,46.7529,46.7787,5016.0
2019-07-05 12:15:00,54.57,54.6,54.53,54.59,149516.0,46.7872,46.8129,46.7529,46.8044,149516.0
2019-07-05 12:20:00,54.59,54.6,54.55,54.59,13750.0,46.8044,46.8129,46.7701,46.8044,13750.0
2019-07-05 12:25:00,54.59,54.59,54.51,54.53,49357.0,46.8044,46.8044,46.7358,46.7529,49357.0
2019-07-05 12:30:00,54.54,54.64,54.53,54.64,69243.0,46.7615,46.8472,46.7529,46.8472,69243.0
2019-07-05 12:35:00,54.64,54.71,54.63,54.7,12477.0,46.8472,46.9073,46.8387,46.8987,12477.0
2019-07-05 12:40:00,54.7,54.71,54.63,54.65,6842.0,46.8987,46.9073,46.8387,46.8558,6842.0
2019-07-05 12:45:00,54.65,54.65,54.61,54.62,6958.0,46.8558,46.8558,46.8215,46.8301,6958.0
2019-07-05 12:50:00,54.63,54.63,54.59,54.61,8411.0,46.8387,46.8387,46.8044,46.8215,8411.0
2019-07-05 12:55:00,54.61,54.62,54.58,54.62,9435.0,46.8215,46.8301,46.7958,46.8301,9435.0
2019-07-05 13:00:00,54.63,54.63,54.57,54.6,5815.0,46.8387,46.8387,46.7872,46.8129,5815.0
2019-07-05 13:05:00,54.6,54.66,54.59,54.63,17057.0,46.8129,46.8644,46.8044,46.8387,17057.0
2019-07-05 13:10:00,54.63,54.63,54.59,54.61,11525.0,46.8387,46.8387,46.8044,46.8215,11525.0
2019-07-05 13:15:00,54.61,54.61,54.54,54.54,20589.0,46.8215,46.8215,46.7615,46.7615,20589.0
2019-07-05 13:20:00,54.53,54.58,54.51,54.58,10333.0,46.7529,46.7958,46.7358,46.7958,10333.0
2019-07-05 13:25:00,54.58,54.59,54.54,54.54,10620.0,46.7958,46.8044,46.7615,46.7615,10620.0
2019-07-05 13:30:00,54.54,54.55,54.5,54.52,9770.0,46.7615,46.7701,46.7272,46.7444,9770.0
2019-07-05 13:35:00,54.52,54.52,54.49,54.51,10871.0,46.7444,46.7444,46.7186,46.7358,10871.0
2019-07-05 13:40:00,54.5,54.52,54.48,54.51,6198.0,46.7272,46.7444,46.7101,46.7358,6198.0
2019-07-05 13:45:00,54.52,54.52,54.5,54.52,3900.0,46.7444,46.7444,46.7272,46.7444,3900.0
2019-07-05 13:50:00,54.51,54.52,54.47,54.49,5139.0,46.7358,46.7444,46.7015,46.7186,5139.0
2019-07-05 13:55:00,54.5,54.5,54.44,54.49,8900.0,46.7272,46.7272,46.6758,46.7186,8900.0
2019-07-05 14:00:00,54.48,54.5,54.46,54.48,10621.0,46.7101,46.7272,46.6929,46.7101,10621.0
2019-07-05 14:05:00,54.48,54.49,54.44,54.44,6401.0,46.7101,46.7186,46.6758,46.6758,6401.0
2019-07-05 14:10:00,54.44,54.49,54.44,54.48,11091.0,46.6758,46.7186,46.6758,46.7101,11091.0
2019-07-05 14:15:00,54.48,54.6,54.47,54.58,15945.0,46.7101,46.8129,46.7015,46.7958,15945.0
2019-07-05 14:20:00,54.58,54.63,54.58,54.6,6815.0,46.7958,46.8387,46.7958,46.8129,6815.0
2019-07-05 14:25:00,54.6,54.6,54.57,54.59,4839.0,46.8129,46.8129,46.7872,46.8044,4839.0
2019-07-05 14:30:00,54.6,54.64,54.58,54.62,14732.0,46.8129,46.8472,46.7958,46.8301,14732.0
2019-07-05 14:35:00,54.6,54.65,54.59,54.6,13782.0,46.8129,46.8558,46.8044,46.8129,13782.0
2019-07-05 14:40:00,54.59,54.63,54.57,54.62,8424.0,46.8044,46.8387,46.7872,46.8301,8424.0
2019-07-05 14:45:00,54.62,54.63,54.6,54.6,12825.0,46.8301,46.8387,46.8129,46.8129,12825.0
2019-07-05 14:50:00,54.59,54.59,54.54,54.56,10378.0,46.8044,46.8044,46.7615,46.7787,10378.0
2019-07-05 14:55:00,54.57,54.61,54.55,54.6,7439.0,46.7872,46.8215,46.7701,46.8129,7439.0
2019-07-05 15:00:00,54.6,54.6,54.57,54.57,12147.0,46.8129,46.8129,46.7872,46.7872,12147.0
2019-07-05 15:05:00,54.57,54.62,54.56,54.62,5653.0,46.7872,46.8301,46.7787,46.8301,5653.0
2019-07-05 15:10:00,54.62,54.62,54.54,54.58,14451.0,46.8301,46.8301,46.7615,46.7958,14451.0
2019-07-05 15:15:00,54.59,54.6,54.54,54.58,10887.0,46.8044,46.8129,46.7615,46.7958,10887.0
2019-07-05 15:20:00,54.58,54.66,54.58,54.65,15257.0,46.7958,46.8644,46.7958,46.8558,15257.0
2019-07-05 15:25:00,54.65,54.66,54.59,54.61,19038.0,46.8558,46.8644,46.8044,46.8215,19038.0
2019-07-05 15:30:00,54.62,54.63,54.57,54.57,23762.0,46.8301,46.8387,46.7872,46.7872,23762.0
2019-07-05 15:35:00,54.57,54.6,54.56,54.57,19118.0,46.7872,46.8129,46.7787,46.7872,19118.0
2019-07-05 15:40:00,54.57,54.57,54.54,54.55,17826.0,46.7872,46.7872,46.7615,46.7701,17826.0
2019-07-05 15:45:00,54.54,54.56,54.52,54.54,27240.0,46.7615,46.7787,46.7444,46.7615,27240.0
2019-07-05 15:50:00,54.54,54.55,54.46,54.48,88692.0,46.7615,46.7701,46.6929,46.7101,88692.0
2019-07-05 15:55:00,54.48,54.66,54.47,54.62,240933.0,46.7101,46.8644,46.7015,46.8301,240933.0
2019-07-08 09:30:00,54.6,54.69,54.43,54.45,127474.0,46.8129,46.8901,46.6672,46.6843,127474.0
2019-07-08 09:35:00,54.47,54.59,54.39,54.52,149679.0,46.7015,46.8044,46.6329,46.7444,149679.0
2019-07-08 09:40:00,54.52,54.82,54.47,54.82,43702.0,46.7444,47.0016,46.7015,47.0016,43702.0
2019-07-08 09:45:00,54.79,55.0,54.79,55.0,34231.0,46.9758,47.1559,46.9758,47.1559,34231.0
2019-07-08 09:50:00,54.99,55.1,54.98,54.98,37756.0,47.1473,47.2416,47.1388,47.1388,37756.0
2019-07-08 09:55:00,54.97,55.07,54.94,55.03,90464.0,47.1302,47.2159,47.1045,47.1816,90464.0
2019-07-08 10:00:00,55.02,55.07,55.01,55.06,16216.0,47.173,47.2159,47.1645,47.2073,16216.0
2019-07-08 10:05:00,55.06,55.07,55.01,55.02,31079.0,47.2073,47.2159,47.1645,47.173,31079.0
2019-07-08 10:10:00,55.03,55.05,54.98,55.01,55364.0,47.1816,47.1988,47.1388,47.1645,55364.0
2019-07-08 10:15:00,55.01,55.07,54.99,55.02,70884.0,47.1645,47.2159,47.1473,47.173,70884.0
2019-07-08 10:20:00,55.02,55.16,55.0,55.0,118658.0,47.173,47.2931,47.1559,47.1559,118658.0
2019-07-08 10:25:00,55.0,55.01,54.84,54.84,19905.0,47.1559,47.1645,47.0187,47.0187,19905.0
2019-07-08 10:30:00,54.84,54.84,54.71,54.76,18803.0,47.0187,47.0187,46.9073,46.9501,18803.0
2019-07-08 10:35:00,54.75,54.78,54.7,54.78,128384.0,46.9416,46.9673,46.8987,46.9673,128384.0
2019-07-08 10:40:00,54.77,54.86,54.7,54.86,62893.0,46.9587,47.0359,46.8987,47.0359,62893.0
2019-07-08 10:45:00,54.87,54.93,54.83,54.91,30338.0,47.0444,47.0959,47.0101,47.0787,30338.0
2019-07-08 10:50:00,54.92,54.97,54.84,54.9,45065.0,47.0873,47.1302,47.0187,47.0702,45065.0
2019-07-08 10:55:00,54.91,54.91,54.85,54.9,24537.0,47.0787,47.0787,47.0273,47.0702,24537.0
2019-07-08 11:00:00,54.9,54.94,54.89,54.91,28593.0,47.0702,47.1045,47.0616,47.0787,28593.0
2019-07-08 11:05:00,54.91,54.93,54.88,54.88,32857.0,47.0787,47.0959,47.053,47.053,32857.0
2019-07-08 11:10:00,54.89,54.92,54.87,54.9,28707.0,47.0616,47.0873,47.0444,47.0702,28707.0
2019-07-08 11:15:00,54.91,54.93,54.86,54.88,17959.0,47.0787,47.0959,47.0359,47.053,17959.0
2019-07-08 11:20:00,54.87,54.92,54.87,54.88,25994.0,47.0444,47.0873,47.0444,47.053,25994.0
2019-07-08 11:25:00,54.88,54.89,54.83,54.84,16731.0,47.053,47.0616,47.0101,47.0187,16731.0
2019-07-08 11:30:00,54.84,54.86,54.81,54.84,15372.0,47.0187,47.0359,46.993,47.0187,15372.0
2019-07-08 11:35:00,54.84,54.87,54.83,54.86,18917.0,47.0187,47.0444,47.0101,47.0359,18917.0
2019-07-08 11:40:00,54.86,54.89,54.84,54.84,23039.0,47.0359,47.0616,47.0187,47.0187,23039.0
2019-07-08 11:45:00,54.83,54.84,54.79,54.81,20099.0,47.0101,47.0187,46.9758,46.993,20099.0
2019-07-08 11:50:00,54.8,54.84,54.78,54.81,21474.0,46.9844,47.0187,46.9673,46.993,21474.0
2019-07-08 11:55:00,54.81,54.84,54.77,54.8,10673.0,46.993,47.0187,46.9587,46.9844,10673.0
2019-07-08 12:00:00,54.8,54.82,54.75,54.75,14500.0,46.9844,47.0016,46.9416,46.9416,14500.0
2019-07-08 12:05:00,54.75,54.76,54.7,54.74,14819.0,46.9416,46.9501,46.8987,46.933,14819.0
2019-07-08 12:10:00,54.74,54.76,54.74,54.76,8365.0,46.933,46.9501,46.933,46.9501,8365.0
2019-07-08 12:15:00,54.76,54.79,54.75,54.79,9611.0,46.9501,46.9758,46.9416,46.9758,9611.0
2019-07-08 12:20:00,54.8,54.85,54.78,54.79,108459.0,46.9844,47.0273,46.9673,46.9758,108459.0
2019-07-08 12:25:00,54.79,54.83,54.76,54.79,29683.0,46.9758,47.0101,46.9501,46.9758,29683.0
2019-07-08 12:30:00,54.8,54.81,54.73,54.74,45236.0,46.9844,46.993,46.9244,46.933,45236.0
2019-07-08 12:35:00,54.74,54.76,54.61,54.61,20415.0,46.933,46.9501,46.8215,46.8215,20415.0
2019-07-08 12:40:00,54.6,54.6,54.56,54.59,18681.0,46.8129,46.8129,46.7787,46.8044,18681.0
2019-07-08 12:45:00,54.59,54.63,54.59,54.62,13132.0,46.8044,46.8387,46.8044,46.8301,13132.0
2019-07-08 12:50:00,54.62,54.64,54.59,54.61,16187.0,46.8301,46.8472,46.8044,46.8215,16187.0
2019-07-08 12:55:00,54.62,54.64,54.59,54.64,13223.0,46.8301,46.8472,46.8044,46.8472,13223.0
2019-07-08 13:00:00,54.64,54.74,54.63,54.73,8719.0,46.8472,46.933,46.8387,46.9244,8719.0
2019-07-08 13:05:00,54.74,54.76,54.7,54.71,10769.0,46.933,46.9501,46.8987,46.9073,10769.0
2019-07-08 13:10:00,54.7,54.72,54.68,54.68,8143.0,46.8987,46.9158,46.8815,46.8815,8143.0
2019-07-08 13:15:00,54.69,54.75,54.69,54.73,8805.0,46.8901,46.9416,46.8901,46.9244,8805.0
2019-07-08 13:20:00,54.73,54.75,54.71,54.73,9789.0,46.9244,46.9416,46.9073,46.9244,9789.0
2019-07-08 13:25:00,54.73,54.74,54.69,54.71,9482.0,46.9244,46.933,46.8901,46.9073,9482.0
2019-07-08 13:30:00,54.71,54.73,54.68,54.71,7968.0,46.9073,46.9244,46.8815,46.9073,7968.0
2019-07-08 13:35:00,54.71,54.72,54.62,54.64,40657.0,46.9073,46.9158,46.8301,46.8472,40657.0
2019-07-08 13:40:00,54.65,54.66,54.62,54.66,10938.0,46.8558,46.8644,46.8301,46.8644,10938.0
2019-07-08 13:45:00,54.63,54.66,54.62,54.65,20364.0,46.8387,46.8644,46.8301,46.8558,20364.0
2019-07-08 13:50:00,54.65,54.73,54.65,54.68,24653.0,46.8558,46.9244,46.8558,46.8815,24653.0
2019-07-08 13:55:00,54.67,54.68,54.65,54.66,8074.0,46.873,46.8815,46.8558,46.8644,8074.0
2019-07-08 14:00:00,54.66,54.71,54.66,54.7,13377.0,46.8644,46.9073,46.8644,46.8987,13377.0
2019-07-08 14:05:00,54.7,54.81,54.7,54.81,16506.0,46.8987,46.993,46.8987,46.993,16506.0
2019-07-08 14:10:00,54.8,54.8,54.64,54.65,71909.0,46.9844,46.9844,46.8472,46.8558,71909.0
2019-07-08 14:15:00,54.65,54.66,54.6,54.61,45041.0,46.8558,46.8644,46.8129,46.8215,45041.0
2019-07-08 14:20:00,54.62,54.66,54.61,54.64,25353.0,46.8301,46.8644,46.8215,46.8472,25353.0
2019-07-08 14:25:00,54.64,54.73,54.62,54.65,177086.0,46.8472,46.9244,46.8301,46.8558,177086.0
2019-07-08 14:30:00,54.65,54.74,54.61,54.73,54073.0,46.8558,46.933,46.8215,46.9244,54073.0
2019-07-08 14:35:00,54.73,54.74,54.56,54.56,26999.0,46.9244,46.933,46.7787,46.7787,26999.0
2019-07-08 14:40:00,54.56,54.57,54.48,54.49,56648.0,46.7787,46.7872,46.7101,46.7186,56648.0
2019-07-08 14:45:00,54.47,54.58,54.47,54.58,91768.0,46.7015,46.7958,46.7015,46.7958,91768.0
2019-07-08 14:50:00,54.59,54.6,54.54,54.56,14342.0,46.8044,46.8129,46.7615,46.7787,14342.0
2019-07-08 14:55:00,54.56,54.63,54.55,54.62,23010.0,46.7787,46.8387,46.7701,46.8301,23010.0
2019-07-08 15:00:00,54.62,54.67,54.61,54.64,13248.0,46.8301,46.873,46.8215,46.8472,13248.0
2019-07-08 15:05:00,54.63,54.68,54.63,54.68,9997.0,46.8387,46.8815,46.8387,46.8815,9997.0
2019-07-08 15:10:00,54.68,54.76,54.66,54.75,15899.0,46.8815,46.9501,46.8644,46.9416,15899.0
2019-07-08 15:15:00,54.76,54.79,54.73,54.76,13558.0,46.9501,46.9758,46.9244,46.9501,13558.0
2019-07-08 15:20:00,54.76,54.78,54.75,54.78,10029.0,46.9501,46.9673,46.9416,46.9673,10029.0
2019-07-08 15:25:00,54.77,54.82,54.75,54.8,18192.0,46.9587,47.0016,46.9416,46.9844,18192.0
2019-07-08 15:30:00,54.8,54.86,54.8,54.86,26563.0,46.9844,47.0359,46.9844,47.0359,26563.0
2019-07-08 15:35:00,54.86,54.91,54.84,54.91,20587.0,47.0359,47.0787,47.0187,47.0787,20587.0
2019-07-08 15:40:00,54.91,54.92,54.86,54.88,44042.0,47.0787,47.0873,47.0359,47.053,44042.0
2019-07-08 15:45:00,54.88,54.99,54.86,54.98,69946.0,47.053,47.1473,47.0359,47.1388,69946.0
2019-07-08 15:50:00,54.97,55.04,54.91,55.04,176593.0,47.1302,47.1902,47.0787,47.1902,176593.0
2019-07-08 15:55:00,55.03,55.05,54.92,54.95,234064.0,47.1816,47.1988,47.0873,47.113,234064.0
2019-07-09 09:30:00,54.68,54.71,54.56,54.66,40376.0,46.8815,46.9073,46.7787,46.8644,40376.0
2019-07-09 09:35:00,54.68,54.7,54.62,54.68,16270.0,46.8815,46.8987,46.8301,46.8815,16270.0
2019-07-09 09:40:00,54.69,54.78,54.68,54.77,15397.0,46.8901,46.9673,46.8815,46.9587,15397.0
2019-07-09 09:45:00,54.76,55.03,54.76,55.03,24692.0,46.9501,47.1816,46.9501,47.1816,24692.0
2019-07-09 09:50:00,55.02,55.15,55.0,55.14,89153.0,47.173,47.2845,47.1559,47.2759,89153.0
2019-07-09 09:55:00,55.14,55.19,55.07,55.17,32403.0,47.2759,47.3188,47.2159,47.3017,32403.0
2019-07-09 10:00:00,55.17,55.19,55.04,55.07,28133.0,47.3017,47.3188,47.1902,47.2159,28133.0
2019-07-09 10:05:00,55.06,55.09,54.95,55.0,27193.0,47.2073,47.2331,47.113,47.1559,27193.0
2019-07-09 10:10:00,55.0,55.07,54.94,55.04,19218.0,47.1559,47.2159,47.1045,47.1902,19218.0
2019-07-09 10:15:00,55.03,55.11,55.01,55.09,21033.0,47.1816,47.2502,47.1645,47.2331,21033.0
2019-07-09 10:20:00,55.08,55.21,55.06,55.19,21691.0,47.2245,47.3359,47.2073,47.3188,21691.0
2019-07-09 10:25:00,55.2,55.32,55.2,55.31,58866.0,47.3274,47.4303,47.3274,47.4217,58866.0
2019-07-09 10:30:00,55.32,55.32,55.11,55.17,61518.0,47.4303,47.4303,47.2502,47.3017,61518.0
2019-07-09 10:35:00,55.17,55.26,55.15,55.22,59176.0,47.3017,47.3788,47.2845,47.3445,59176.0
2019-07-09 10:40:00,55.22,55.28,55.21,55.23,22908.0,47.3445,47.396,47.3359,47.3531,22908.0
2019-07-09 10:45:00,55.24,55.28,55.22,55.26,29597.0,47.3617,47.396,47.3445,47.3788,29597.0
2019-07-09 10:50:00,55.27,55.35,55.23,55.3,28222.0,47.3874,47.456,47.3531,47.4131,28222.0
2019-07-09 10:55:00,55.3,55.37,55.28,55.32,13791.0,47.4131,47.4731,47.396,47.4303,13791.0
2019-07-09 11:00:00,55.32,55.34,55.27,55.31,20477.0,47.4303,47.4474,47.3874,47.4217,20477.0
2019-07-09 11:05:00,55.3,55.35,55.29,55.33,27926.0,47.4131,47.456,47.4045,47.4388,27926.0
2019-07-09 11:10:00,55.33,55.4,55.32,55.38,27802.0,47.4388,47.4989,47.4303,47.4817,27802.0
2019-07-09 11:15:00,55.38,55.41,55.38,55.39,18174.0,47.4817,47.5074,47.4817,47.4903,18174.0
2019-07-09 11:20:00,55.4,55.43,55.37,55.4,15887.0,47.4989,47.5246,47.4731,47.4989,15887.0
2019-07-09 11:25:00,55.4,55.42,55.37,55.38,12714.0,47.4989,47.516,47.4731,47.4817,12714.0
2019-07-09 11:30:00,55.37,55.42,55.28,55.28,13683.0,47.4731,47.516,47.396,47.396,13683.0
2019-07-09 11:35:00,55.26,55.28,55.24,55.24,9159.0,47.3788,47.396,47.3617,47.3617,9159.0
2019-07-09 11:40:00,55.24,55.25,55.19,55.25,5330.0,47.3617,47.3702,47.3188,47.3702,5330.0
2019-07-09 11:45:00,55.24,55.28,55.21,55.24,9919.0,47.3617,47.396,47.3359,47.3617,9919.0
2019-07-09 11:50:00,55.23,55.26,55.22,55.26,6743.0,47.3531,47.3788,47.3445,47.3788,6743.0
2019-07-09 11:55:00,55.25,55.27,55.22,55.22,13820.0,47.3702,47.3874,47.3445,47.3445,13820.0
2019-07-09 12:00:00,55.21,55.24,55.19,55.22,10517.0,47.3359,47.3617,47.3188,47.3445,10517.0
2019-07-09 12:05:00,55.22,55.24,55.18,55.18,11425.0,47.3445,47.3617,47.3102,47.3102,11425.0
2019-07-09 12:10:00,55.19,55.23,55.18,55.19,15591.0,47.3188,47.3531,47.3102,47.3188,15591.0
2019-07-09 12:15:00,55.18,55.2,55.17,55.18,13941.0,47.3102,47.3274,47.3017,47.3102,13941.0
2019-07-09 12:20:00,55.17,55.19,55.09,55.15,14161.0,47.3017,47.3188,47.2331,47.2845,14161.0
2019-07-09 12:25:00,55.16,55.22,55.15,55.22,14395.0,47.2931,47.3445,47.2845,47.3445,14395.0
2019-07-09 12:30:00,55.23,55.28,55.21,55.23,26439.0,47.3531,47.396,47.3359,47.3531,26439.0
2019-07-09 12:35:00,55.23,55.33,55.22,55.33,16383.0,47.3531,47.4388,47.3445,47.4388,16383.0
2019-07-09 12:40:00,55.32,55.33,55.25,55.28,10214.0,47.4303,47.4388,47.3702,47.396,10214.0
2019-07-09 12:45:00,55.27,55.29,55.24,55.29,12873.0,47.3874,47.4045,47.3617,47.4045,12873.0
2019-07-09 12:50:00,55.29,55.33,55.29,55.33,9895.0,47.4045,47.4388,47.4045,47.4388,9895.0
2019-07-09 12:55:00,55.34,55.34,55.29,55.3,10614.0,47.4474,47.4474,47.4045,47.4131,10614.0
2019-07-09 13:00:00,55.3,55.31,55.28,55.3,16484.0,47.4131,47.4217,47.396,47.4131,16484.0
2019-07-09 13:05:00,55.31,55.34,55.24,55.25,39164.0,47.4217,47.4474,47.3617,47.3702,39164.0
2019-07-09 13:10:00,55.24,55.27,55.23,55.27,11025.0,47.3617,47.3874,47.3531,47.3874,11025.0
2019-07-09 13:15:00,55.26,55.27,55.23,55.25,12411.0,47.3788,47.3874,47.3531,47.3702,12411.0
2019-07-09 13:20:00,55.25,55.28,55.24,55.28,11585.0,47.3702,47.396,47.3617,47.396,11585.0
2019-07-09 13:25:00,55.27,55.27,55.24,55.25,8310.0,47.3874,47.3874,47.3617,47.3702,8310.0
2019-07-09 13:30:00,55.25,55.27,55.21,55.24,30476.0,47.3702,47.3874,47.3359,47.3617,30476.0
2019-07-09 13:35:00,55.25,55.25,55.2,55.22,16181.0,47.3702,47.3702,47.3274,47.3445,16181.0
2019-07-09 13:40:00,55.22,55.24,55.19,55.19,15004.0,47.3445,47.3617,47.3188,47.3188,15004.0
2019-07-09 13:45:00,55.19,55.23,55.19,55.22,10647.0,47.3188,47.3531,47.3188,47.3445,10647.0
2019-07-09 13:50:00,55.22,55.24,55.18,55.22,16047.0,47.3445,47.3617,47.3102,47.3445,16047.0
2019-07-09 13:55:00,55.22,55.24,55.21,55.24,10497.0,47.3445,47.3617,47.3359,47.3617,10497.0
2019-07-09 14:00:00,55.25,55.29,55.25,55.28,28054.0,47.3702,47.4045,47.3702,47.396,28054.0
2019-07-09 14:05:00,55.28,55.32,55.28,55.3,22232.0,47.396,47.4303,47.396,47.4131,22232.0
2019-07-09 14:10:00,55.3,55.34,55.26,55.33,23274.0,47.4131,47.4474,47.3788,47.4388,23274.0
2019-07-09 14:15:00,55.33,55.38,55.32,55.38,60000.0,47.4388,47.4817,47.4303,47.4817,60000.0
2019-07-09 14:20:00,55.38,55.39,55.36,55.37,14632.0,47.4817,47.4903,47.4646,47.4731,14632.0
2019-07-09 14:25:00,55.35,55.43,55.35,55.41,19689.0,47.456,47.5246,47.456,47.5074,19689.0
2019-07-09 14:30:00,55.41,55.41,55.36,55.41,14189.0,47.5074,47.5074,47.4646,47.5074,14189.0
2019-07-09 14:35:00,55.41,55.42,55.36,55.38,20470.0,47.5074,47.516,47.4646,47.4817,20470.0
2019-07-09 14:40:00,55.38,55.39,55.36,55.39,20427.0,47.4817,47.4903,47.4646,47.4903,20427.0
2019-07-09 14:45:00,55.39,55.4,55.38,55.4,158560.0,47.4903,47.4989,47.4817,47.4989,158560.0
2019-07-09 14:50:00,55.4,55.41,55.39,55.41,81431.0,47.4989,47.5074,47.4903,47.5074,81431.0
2019-07-09 14:55:00,55.4,55.41,55.27,55.29,31967.0,47.4989,47.5074,47.3874,47.4045,31967.0
2019-07-09 15:00:00,55.29,55.33,55.27,55.3,20075.0,47.4045,47.4388,47.3874,47.4131,20075.0
2019-07-09 15:05:00,55.3,55.31,55.24,55.28,17625.0,47.4131,47.4217,47.3617,47.396,17625.0
2019-07-09 15:10:00,55.27,55.28,55.17,55.19,17029.0,47.3874,47.396,47.3017,47.3188,17029.0
2019-07-09 15:15:00,55.19,55.19,55.09,55.1,25334.0,47.3188,47.3188,47.2331,47.2416,25334.0
2019-07-09 15:20:00,55.1,55.12,55.08,55.12,19240.0,47.2416,47.2588,47.2245,47.2588,19240.0
2019-07-09 15:25:00,55.12,55.2,55.08,55.2,39573.0,47.2588,47.3274,47.2245,47.3274,39573.0
2019-07-09 15:30:00,55.21,55.32,55.21,55.32,30302.0,47.3359,47.4303,47.3359,47.4303,30302.0
2019-07-09 15:35:00,55.32,55.35,55.29,55.31,74408.0,47.4303,47.456,47.4045,47.4217,74408.0
2019-07-09 15:40:00,55.3,55.32,55.24,55.25,126779.0,47.4131,47.4303,47.3617,47.3702,126779.0
2019-07-09 15:45:00,55.25,55.27,55.2,55.26,92601.0,47.3702,47.3874,47.3274,47.3788,92601.0
2019-07-09 15:50:00,55.25,55.38,55.24,55.38,122315.0,47.3702,47.4817,47.3617,47.4817,122315.0
2019-07-09 15:55:00,55.37,55.53,55.35,55.51,486726.0,47.4731,47.6103,47.456,47.5932,486726.0
2019-07-10 09:30:00,55.54,55.7,55.54,55.62,71178.0,47.6189,47.7561,47.6189,47.6875,71178.0
2019-07-10 09:35:00,55.62,55.7,55.61,55.68,18693.0,47.6875,47.7561,47.6789,47.7389,18693.0
2019-07-10 09:40:00,55.66,55.68,55.58,55.59,18914.0,47.7218,47.7389,47.6532,47.6618,18914.0
2019-07-10 09:45:00,55.6,55.77,55.59,55.77,39947.0,47.6703,47.8161,47.6618,47.8161,39947.0
2019-07-10 09:50:00,55.77,55.97,55.77,55.96,53040.0,47.8161,47.9876,47.8161,47.979,53040.0
2019-07-10 09:55:00,55.97,56.0,55.85,55.95,41500.0,47.9876,48.0133,47.8847,47.9704,41500.0
2019-07-10 10:00:00,55.95,55.97,55.91,55.96,63395.0,47.9704,47.9876,47.9361,47.979,63395.0
2019-07-10 10:05:00,55.96,55.96,55.83,55.83,180447.0,47.979,47.979,47.8675,47.8675,180447.0
2019-07-10 10:10:00,55.79,55.85,55.77,55.81,24123.0,47.8332,47.8847,47.8161,47.8504,24123.0
2019-07-10 10:15:00,55.82,55.86,55.76,55.82,29181.0,47.859,47.8932,47.8075,47.859,29181.0
2019-07-10 10:20:00,55.82,55.9,55.8,55.82,27759.0,47.859,47.9275,47.8418,47.859,27759.0
2019-07-10 10:25:00,55.83,55.83,55.77,55.8,18557.0,47.8675,47.8675,47.8161,47.8418,18557.0
2019-07-10 10:30:00,55.81,55.88,55.81,55.88,12035.0,47.8504,47.9104,47.8504,47.9104,12035.0
2019-07-10 10:35:00,55.88,55.89,55.77,55.79,20836.0,47.9104,47.919,47.8161,47.8332,20836.0
2019-07-10 10:40:00,55.78,55.78,55.7,55.76,21330.0,47.8247,47.8247,47.7561,47.8075,21330.0
2019-07-10 10:45:00,55.75,55.95,55.75,55.88,64218.0,47.7989,47.9704,47.7989,47.9104,64218.0
2019-07-10 10:50:00,55.87,55.89,55.71,55.72,23744.0,47.9018,47.919,47.7646,47.7732,23744.0
2019-07-10 10:55:00,55.72,55.8,55.7,55.79,46814.0,47.7732,47.8418,47.7561,47.8332,46814.0
2019-07-10 11:00:00,55.78,55.78,55.74,55.75,65870.0,47.8247,47.8247,47.7904,47.7989,65870.0
2019-07-10 11:05:00,55.76,55.77,55.74,55.77,49176.0,47.8075,47.8161,47.7904,47.8161,49176.0
2019-07-10 11:10:00,55.77,55.79,55.73,55.78,30187.0,47.8161,47.8332,47.7818,47.8247,30187.0
2019-07-10 11:15:00,55.78,55.78,55.64,55.64,79599.0,47.8247,47.8247,47.7046,47.7046,79599.0
2019-07-10 11:20:00,55.64,55.68,55.6,55.64,23171.0,47.7046,47.7389,47.6703,47.7046,23171.0
2019-07-10 11:25:00,55.61,55.69,55.6,55.69,26832.0,47.6789,47.7475,47.6703,47.7475,26832.0
2019-07-10 11:30:00,55.7,55.73,55.67,55.73,18215.0,47.7561,47.7818,47.7303,47.7818,18215.0
2019-07-10 11:35:00,55.73,55.75,55.69,55.7,28639.0,47.7818,47.7989,47.7475,47.7561,28639.0
2019-07-10 11:40:00,55.7,55.73,55.69,55.73,8738.0,47.7561,47.7818,47.7475,47.7818,8738.0
2019-07-10 11:45:00,55.74,55.77,55.71,55.75,27178.0,47.7904,47.8161,47.7646,47.7989,27178.0
2019-07-10 11:50:00,55.75,55.85,55.75,55.84,27759.0,47.7989,47.8847,47.7989,47.8761,27759.0
2019-07-10 11:55:00,55.85,55.86,55.67,55.68,132028.0,47.8847,47.8932,47.7303,47.7389,132028.0
2019-07-10 12:00:00,55.68,55.69,55.52,55.52,20018.0,47.7389,47.7475,47.6017,47.6017,20018.0
2019-07-10 12:05:00,55.52,55.62,55.5,55.59,22454.0,47.6017,47.6875,47.5846,47.6618,22454.0
2019-07-10 12:10:00,55.59,55.63,55.58,55.62,11207.0,47.6618,47.696,47.6532,47.6875,11207.0
2019-07-10 12:15:00,55.64,55.65,55.6,55.61,7433.0,47.7046,47.7132,47.6703,47.6789,7433.0
2019-07-10 12:20:00,55.61,55.65,55.61,55.65,16756.0,47.6789,47.7132,47.6789,47.7132,16756.0
2019-07-10 12:25:00,55.64,55.65,55.62,55.63,6568.0,47.7046,47.7132,47.6875,47.696,6568.0
2019-07-10 12:30:00,55.62,55.66,55.61,55.62,10014.0,47.6875,47.7218,47.6789,47.6875,10014.0
2019-07-10 12:35:00,55.62,55.64,55.53,55.54,11112.0,47.6875,47.7046,47.6103,47.6189,11112.0
2019-07-10 12:40:00,55.54,55.58,55.53,55.57,14302.0,47.6189,47.6532,47.6103,47.6446,14302.0
2019-07-10 12:45:00,55.56,55.59,55.53,55.59,7278.0,47.636,47.6618,47.6103,47.6618,7278.0
2019-07-10 12:50:00,55.59,55.59,55.53,55.55,10356.0,47.6618,47.6618,47.6103,47.6275,10356.0
2019-07-10 12:55:00,55.55,55.61,55.55,55.6,7115.0,47.6275,47.6789,47.6275,47.6703,7115.0
2019-07-10 13:00:00,55.61,55.64,55.6,55.63,10489.0,47.6789,47.7046,47.6703,47.696,10489.0
2019-07-10 13:05:00,55.62,55.66,55.59,55.59,17192.0,47.6875,47.7218,47.6618,47.6618,17192.0
2019-07-10 13:10:00,55.6,55.64,55.54,55.63,53872.0,47.6703,47.7046,47.6189,47.696,53872.0
2019-07-10 13:15:00,55.64,55.64,55.54,55.58,16385.0,47.7046,47.7046,47.6189,47.6532,16385.0
2019-07-10 13:20:00,55.57,55.6,55.56,55.6,13232.0,47.6446,47.6703,47.636,47.6703,13232.0
2019-07-10 13:25:00,55.6,55.61,55.54,55.55,19466.0,47.6703,47.6789,47.6189,47.6275,19466.0
2019-07-10 13:30:00,55.56,55.57,55.54,55.55,9626.0,47.636,47.6446,47.6189,47.6275,9626.0
2019-07-10 13:35:00,55.56,55.65,55.56,55.65,17524.0,47.636,47.7132,47.636,47.7132,17524.0
2019-07-10 13:40:00,55.65,55.67,55.63,55.66,8968.0,47.7132,47.7303,47.696,47.7218,8968.0
2019-07-10 13:45:00,55.65,55.68,55.64,55.66,6510.0,47.7132,47.7389,47.7046,47.7218,6510.0
2019-07-10 13:50:00,55.65,55.66,55.62,55.64,10766.0,47.7132,47.7218,47.6875,47.7046,10766.0
2019-07-10 13:55:00,55.65,55.65,55.62,55.63,6631.0,47.7132,47.7132,47.6875,47.696,6631.0
2019-07-10 14:00:00,55.64,55.72,55.64,55.65,32364.0,47.7046,47.7732,47.7046,47.7132,32364.0
2019-07-10 14:05:00,55.66,55.68,55.62,55.65,42557.0,47.7218,47.7389,47.6875,47.7132,42557.0
2019-07-10 14:10:00,55.65,55.66,55.57,55.61,27947.0,47.7132,47.7218,47.6446,47.6789,27947.0
2019-07-10 14:15:00,55.62,55.65,55.59,55.62,15636.0,47.6875,47.7132,47.6618,47.6875,15636.0
2019-07-10 14:20:00,55.63,55.67,55.62,55.65,6862.0,47.696,47.7303,47.6875,47.7132,6862.0
2019-07-10 14:25:00,55.65,55.69,55.64,55.65,11810.0,47.7132,47.7475,47.7046,47.7132,11810.0
2019-07-10 14:30:00,55.65,55.72,55.64,55.7,17693.0,47.7132,47.7732,47.7046,47.7561,17693.0
2019-07-10 14:35:00,55.7,55.71,55.63,55.65,33338.0,47.7561,47.7646,47.696,47.7132,33338.0
2019-07-10 14:40:00,55.65,55.65,55.59,55.59,10714.0,47.7132,47.7132,47.6618,47.6618,10714.0
2019-07-10 14:45:00,55.59,55.66,55.58,55.66,20153.0,47.6618,47.7218,47.6532,47.7218,20153.0
2019-07-10 14:50:00,55.66,55.7,55.63,55.7,23466.0,47.7218,47.7561,47.696,47.7561,23466.0
2019-07-10 14:55:00,55.7,55.7,55.64,55.67,9535.0,47.7561,47.7561,47.7046,47.7303,9535.0
2019-07-10 15:00:00,55.66,55.67,55.64,55.66,19277.0,47.7218,47.7303,47.7046,47.7218,19277.0
2019-07-10 15:05:00,55.66,55.7,55.64,55.7,13493.0,47.7218,47.7561,47.7046,47.7561,13493.0
2019-07-10 15:10:00,55.7,55.72,55.66,55.67,14411.0,47.7561,47.7732,47.7218,47.7303,14411.0
2019-07-10 15:15:00,55.66,55.68,55.63,55.64,35819.0,47.7218,47.7389,47.696,47.7046,35819.0
2019-07-10 15:20:00,55.64,55.65,55.63,55.65,78686.0,47.7046,47.7132,47.696,47.7132,78686.0
2019-07-10 15:25:00,55.65,55.68,55.64,55.66,17299.0,47.7132,47.7389,47.7046,47.7218,17299.0
2019-07-10 15:30:00,55.66,55.73,55.66,55.72,51982.0,47.7218,47.7818,47.7218,47.7732,51982.0
2019-07-10 15:35:00,55.72,55.72,55.64,55.64,20836.0,47.7732,47.7732,47.7046,47.7046,20836.0
2019-07-10 15:40:00,55.65,55.7,55.64,55.7,42754.0,47.7132,47.7561,47.7046,47.7561,42754.0
2019-07-10 15:45:00,55.7,55.75,55.7,55.73,74875.0,47.7561,47.7989,47.7561,47.7818,74875.0
2019-07-10 15:50:00,55.73,55.78,55.72,55.73,124259.0,47.7818,47.8247,47.7732,47.7818,124259.0
2019-07-10 15:55:00,55.73,55.76,55.69,55.73,167302.0,47.7818,47.8075,47.7475,47.7818,167302.0
2019-07-11 09:30:00,55.83,55.95,55.8,55.95,51053.0,47.8675,47.9704,47.8418,47.9704,51053.0
2019-07-11 09:35:00,55.93,55.93,55.8,55.92,15515.0,47.9533,47.9533,47.8418,47.9447,15515.0
2019-07-11 09:40:00,55.92,55.92,55.79,55.84,39315.0,47.9447,47.9447,47.8332,47.8761,39315.0
2019-07-11 09:45:00,55.85,55.89,55.81,55.84,19792.0,47.8847,47.919,47.8504,47.8761,19792.0
2019-07-11 09:50:00,55.82,55.83,55.76,55.76,17216.0,47.859,47.8675,47.8075,47.8075,17216.0
2019-07-11 09:55:00,55.76,55.77,55.71,55.77,30727.0,47.8075,47.8161,47.7646,47.8161,30727.0
2019-07-11 10:00:00,55.78,55.86,55.78,55.84,47767.0,47.8247,47.8932,47.8247,47.8761,47767.0
2019-07-11 10:05:00,55.86,55.87,55.72,55.73,23866.0,47.8932,47.9018,47.7732,47.7818,23866.0
2019-07-11 10:10:00,55.72,55.82,55.7,55.8,26795.0,47.7732,47.859,47.7561,47.8418,26795.0
2019-07-11 10:15:00,55.78,55.83,55.65,55.77,83439.0,47.8247,47.8675,47.7132,47.8161,83439.0
2019-07-11 10:20:00,55.76,55.84,55.72,55.82,24993.0,47.8075,47.8761,47.7732,47.859,24993.0
2019-07-11 10:25:00,55.81,55.86,55.8,55.83,12945.0,47.8504,47.8932,47.8418,47.8675,12945.0
2019-07-11 10:30:00,55.83,55.84,55.81,55.83,15768.0,47.8675,47.8761,47.8504,47.8675,15768.0
2019-07-11 10:35:00,55.82,55.86,55.8,55.81,17718.0,47.859,47.8932,47.8418,47.8504,17718.0
2019-07-11 10:40:00,55.82,55.88,55.82,55.87,15861.0,47.859,47.9104,47.859,47.9018,15861.0
2019-07-11 10:45:00,55.87,55.92,55.86,55.92,24387.0,47.9018,47.9447,47.8932,47.9447,24387.0
2019-07-11 10:50:00,55.92,55.93,55.88,55.93,13237.0,47.9447,47.9533,47.9104,47.9533,13237.0
2019-07-11 10:55:00,55.93,55.93,55.85,55.9,7857.0,47.9533,47.9533,47.8847,47.9275,7857.0
2019-07-11 11:00:00,55.9,55.9,55.86,55.9,10823.0,47.9275,47.9275,47.8932,47.9275,10823.0
2019-07-11 11:05:00,55.9,55.92,55.86,55.91,17563.0,47.9275,47.9447,47.8932,47.9361,17563.0
2019-07-11 11:10:00,55.91,55.96,55.88,55.95,19280.0,47.9361,47.979,47.9104,47.9704,19280.0
2019-07-11 11:15:00,55.94,55.97,55.93,55.95,79732.0,47.9618,47.9876,47.9533,47.9704,79732.0
2019-07-11 11:20:00,55.95,56.01,55.93,56.01,88555.0,47.9704,48.0219,47.9533,48.0219,88555.0
2019-07-11 11:25:00,56.01,56.02,55.99,56.02,27491.0,48.0219,48.0304,48.0047,48.0304,27491.0
2019-07-11 11:30:00,56.02,56.07,55.96,56.07,66229.0,48.0304,48.0733,47.979,48.0733,66229.0
2019-07-11 11:35:00,56.07,56.12,56.07,56.1,68686.0,48.0733,48.1162,48.0733,48.099,68686.0
2019-07-11 11:40:00,56.1,56.14,56.07,56.13,48217.0,48.099,48.1333,48.0733,48.1247,48217.0
2019-07-11 11:45:00,56.13,56.14,56.1,56.14,19492.0,48.1247,48.1333,48.099,48.1333,19492.0
2019-07-11 11:50:00,56.14,56.15,56.1,56.12,11611.0,48.1333,48.1419,48.099,48.1162,11611.0
2019-07-11 11:55:00,56.1,56.11,56.05,56.06,23904.0,48.099,48.1076,48.0561,48.0647,23904.0
2019-07-11 12:00:00,56.07,56.08,56.02,56.05,13368.0,48.0733,48.0819,48.0304,48.0561,13368.0
2019-07-11 12:05:00,56.05,56.07,56.0,56.01,10726.0,48.0561,48.0733,48.0133,48.0219,10726.0
2019-07-11 12:10:00,56.01,56.03,55.97,56.01,16076.0,48.0219,48.039,47.9876,48.0219,16076.0
2019-07-11 12:15:00,56.02,56.02,55.97,56.0,120243.0,48.0304,48.0304,47.9876,48.0133,120243.0
2019-07-11 12:20:00,55.99,56.03,55.99,56.01,13356.0,48.0047,48.039,48.0047,48.0219,13356.0
2019-07-11 12:25:00,56.01,56.01,55.96,55.97,10091.0,48.0219,48.0219,47.979,47.9876,10091.0
2019-07-11 12:30:00,55.97,55.97,55.86,55.86,11014.0,47.9876,47.9876,47.8932,47.8932,11014.0
2019-07-11 12:35:00,55.86,55.87,55.82,55.83,22551.0,47.8932,47.9018,47.859,47.8675,22551.0
2019-07-11 12:40:00,55.83,55.88,55.82,55.83,34037.0,47.8675,47.9104,47.859,47.8675,34037.0
2019-07-11 12:45:00,55.83,55.83,55.7,55.72,13327.0,47.8675,47.8675,47.7561,47.7732,13327.0
2019-07-11 12:50:00,55.72,55.76,55.68,55.76,8398.0,47.7732,47.8075,47.7389,47.8075,8398.0
2019-07-11 12:55:00,55.75,55.75,55.69,55.71,10249.0,47.7989,47.7989,47.7475,47.7646,10249.0
2019-07-11 13:00:00,55.71,55.72,55.67,55.69,16135.0,47.7646,47.7732,47.7303,47.7475,16135.0
2019-07-11 13:05:00,55.68,55.69,55.58,55.59,25509.0,47.7389,47.7475,47.6532,47.6618,25509.0
2019-07-11 13:10:00,55.59,55.6,55.55,55.58,13788.0,47.6618,47.6703,47.6275,47.6532,13788.0
2019-07-11 13:15:00,55.58,55.61,55.58,55.61,10392.0,47.6532,47.6789,47.6532,47.6789,10392.0
2019-07-11 13:20:00,55.6,55.63,55.57,55.58,17293.0,47.6703,47.696,47.6446,47.6532,17293.0
2019-07-11 13:25:00,55.58,55.59,55.55,55.57,12791.0,47.6532,47.6618,47.6275,47.6446,12791.0
2019-07-11 13:30:00,55.56,55.56,55.46,55.48,36575.0,47.636,47.636,47.5503,47.5674,36575.0
2019-07-11 13:35:00,55.47,55.5,55.43,55.48,25853.0,47.5589,47.5846,47.5246,47.5674,25853.0
2019-07-11 13:40:00,55.49,55.51,55.4,55.41,14523.0,47.576,47.5932,47.4989,47.5074,14523.0
2019-07-11 13:45:00,55.42,55.46,55.33,55.45,41775.0,47.516,47.5503,47.4388,47.5417,41775.0
2019-07-11 13:50:00,55.43,55.45,55.37,55.43,18374.0,47.5246,47.5417,47.4731,47.5246,18374.0
2019-07-11 13:55:00,55.43,55.48,55.43,55.46,13948.0,47.5246,47.5674,47.5246,47.5503,13948.0
2019-07-11 14:00:00,55.46,55.46,55.43,55.44,22336.0,47.5503,47.5503,47.5246,47.5331,22336.0
2019-07-11 14:05:00,55.43,55.45,55.37,55.39,31941.0,47.5246,47.5417,47.4731,47.4903,31941.0
2019-07-11 14:10:00,55.39,55.4,55.34,55.34,27453.0,47.4903,47.4989,47.4474,47.4474,27453.0
2019-07-11 14:15:00,55.33,55.34,55.27,55.28,29226.0,47.4388,47.4474,47.3874,47.396,29226.0
2019-07-11 14:20:00,55.29,55.34,55.28,55.31,36667.0,47.4045,47.4474,47.396,47.4217,36667.0
2019-07-11 14:25:00,55.3,55.34,55.29,55.32,34192.0,47.4131,47.4474,47.4045,47.4303,34192.0
2019-07-11 14:30:00,55.32,55.44,55.31,55.42,25876.0,47.4303,47.5331,47.4217,47.516,25876.0
2019-07-11 14:35:00,55.43,55.48,55.42,55.45,15646.0,47.5246,47.5674,47.516,47.5417,15646.0
2019-07-11 14:40:00,55.45,55.48,55.44,55.47,23210.0,47.5417,47.5674,47.5331,47.5589,23210.0
2019-07-11 14:45:00,55.46,55.46,55.42,55.46,24909.0,47.5503,47.5503,47.516,47.5503,24909.0
2019-07-11 14:50:00,55.46,55.46,55.43,55.45,17451.0,47.5503,47.5503,47.5246,47.5417,17451.0
2019-07-11 14:55:00,55.44,55.5,55.42,55.48,32947.0,47.5331,47.5846,47.516,47.5674,32947.0
2019-07-11 15:00:00,55.48,55.48,55.39,55.4,25801.0,47.5674,47.5674,47.4903,47.4989,25801.0
2019-07-11 15:05:00,55.4,55.4,55.33,55.34,41465.0,47.4989,47.4989,47.4388,47.4474,41465.0
2019-07-11 15:10:00,55.34,55.38,55.31,55.38,39884.0,47.4474,47.4817,47.4217,47.4817,39884.0
2019-07-11 15:15:00,55.37,55.46,55.37,55.46,35505.0,47.4731,47.5503,47.4731,47.5503,35505.0
2019-07-11 15:20:00,55.45,55.5,55.45,55.5,22835.0,47.5417,47.5846,47.5417,47.5846,22835.0
2019-07-11 15:25:00,55.5,55.54,55.5,55.5,30055.0,47.5846,47.6189,47.5846,47.5846,30055.0
2019-07-11 15:30:00,55.49,55.52,55.42,55.45,57778.0,47.576,47.6017,47.516,47.5417,57778.0
2019-07-11 15:35:00,55.45,55.46,55.43,55.46,53148.0,47.5417,47.5503,47.5246,47.5503,53148.0
2019-07-11 15:40:00,55.45,55.45,55.36,55.37,73902.0,47.5417,47.5417,47.4646,47.4731,73902.0
2019-07-11 15:45:00,55.37,55.48,55.34,55.46,76798.0,47.4731,47.5674,47.4474,47.5503,76798.0
2019-07-11 15:50:00,55.46,55.49,55.4,55.42,77292.0,47.5503,47.576,47.4989,47.516,77292.0
2019-07-11 15:55:00,55.41,55.49,55.4,55.47,221617.0,47.5074,47.576,47.4989,47.5589,221617.0
2019-07-12 09:30:00,55.85,55.85,55.58,55.68,51407.0,47.8847,47.8847,47.6532,47.7389,51407.0
2019-07-12 09:35:00,55.69,55.78,55.59,55.75,50938.0,47.7475,47.8247,47.6618,47.7989,50938.0
2019-07-12 09:40:00,55.76,55.89,55.66,55.67,46102.0,47.8075,47.919,47.7218,47.7303,46102.0
2019-07-12 09:45:00,55.67,55.73,55.57,55.59,17572.0,47.7303,47.7818,47.6446,47.6618,17572.0
2019-07-12 09:50:00,55.58,55.63,55.54,55.6,14358.0,47.6532,47.696,47.6189,47.6703,14358.0
2019-07-12 09:55:00,55.61,55.61,55.51,55.54,22040.0,47.6789,47.6789,47.5932,47.6189,22040.0
2019-07-12 10:00:00,55.54,55.61,55.53,55.55,36466.0,47.6189,47.6789,47.6103,47.6275,36466.0
2019-07-12 10:05:00,55.59,55.59,55.56,55.57,13399.0,47.6618,47.6618,47.636,47.6446,13399.0
2019-07-12 10:10:00,55.57,55.59,55.55,55.57,12261.0,47.6446,47.6618,47.6275,47.6446,12261.0
2019-07-12 10:15:00,55.56,55.67,55.55,55.62,25277.0,47.636,47.7303,47.6275,47.6875,25277.0
2019-07-12 10:20:00,55.62,55.7,55.61,55.68,8408.0,47.6875,47.7561,47.6789,47.7389,8408.0
2019-07-12 10:25:00,55.66,55.7,55.62,55.67,16673.0,47.7218,47.7561,47.6875,47.7303,16673.0
2019-07-12 10:30:00,55.66,55.69,55.65,55.68,6589.0,47.7218,47.7475,47.7132,47.7389,6589.0
2019-07-12 10:35:00,55.68,55.7,55.67,55.68,10387.0,47.7389,47.7561,47.7303,47.7389,10387.0
2019-07-12 10:40:00,55.68,55.76,55.66,55.76,12812.0,47.7389,47.8075,47.7218,47.8075,12812.0
2019-07-12 10:45:00,55.76,55.79,55.72,55.73,13462.0,47.8075,47.8332,47.7732,47.7818,13462.0
2019-07-12 10:50:00,55.73,55.75,55.72,55.74,15214.0,47.7818,47.7989,47.7732,47.7904,15214.0
2019-07-12 10:55:00,55.73,55.79,55.73,55.78,18985.0,47.7818,47.8332,47.7818,47.8247,18985.0
2019-07-12 11:00:00,55.78,55.84,55.77,55.84,23466.0,47.8247,47.8761,47.8161,47.8761,23466.0
2019-07-12 11:05:00,55.84,55.86,55.8,55.82,17560.0,47.8761,47.8932,47.8418,47.859,17560.0
2019-07-12 11:10:00,55.82,55.83,55.72,55.75,50646.0,47.859,47.8675,47.7732,47.7989,50646.0
2019-07-12 11:15:00,55.75,55.79,55.75,55.77,26714.0,47.7989,47.8332,47.7989,47.8161,26714.0
2019-07-12 11:20:00,55.77,55.78,55.76,55.77,18147.0,47.8161,47.8247,47.8075,47.8161,18147.0
2019-07-12 11:25:00,55.77,55.78,55.75,55.76,8733.0,47.8161,47.8247,47.7989,47.8075,8733.0
2019-07-12 11:30:00,55.77,55.82,55.75,55.8,30080.0,47.8161,47.859,47.7989,47.8418,30080.0
2019-07-12 11:35:00,55.79,55.84,55.78,55.82,20557.0,47.8332,47.8761,47.8247,47.859,20557.0
2019-07-12 11:40:00,55.83,55.92,55.82,55.91,22196.0,47.8675,47.9447,47.859,47.9361,22196.0
2019-07-12 11:45:00,55.91,55.92,55.86,55.89,26077.0,47.9361,47.9447,47.8932,47.919,26077.0
2019-07-12 11:50:00,55.9,55.91,55.87,55.87,16961.0,47.9275,47.9361,47.9018,47.9018,16961.0
2019-07-12 11:55:00,55.88,55.91,55.86,55.91,18778.0,47.9104,47.9361,47.8932,47.9361,18778.0
2019-07-12 12:00:00,55.91,55.92,55.89,55.91,11017.0,47.9361,47.9447,47.919,47.9361,11017.0
2019-07-12 12:05:00,55.91,55.94,55.88,55.94,36277.0,47.9361,47.9618,47.9104,47.9618,36277.0
2019-07-12 12:10:00,55.93,55.94,55.87,55.89,27078.0,47.9533,47.9618,47.9018,47.919,27078.0
2019-07-12 12:15:00,55.89,55.91,55.86,55.88,22724.0,47.919,47.9361,47.8932,47.9104,22724.0
2019-07-12 12:20:00,55.88,55.89,55.84,55.86,12030.0,47.9104,47.919,47.8761,47.8932,12030.0
2019-07-12 12:25:00,55.87,55.9,55.85,55.9,5297.0,47.9018,47.9275,47.8847,47.9275,5297.0
2019-07-12 12:30:00,55.9,55.96,55.9,55.94,20062.0,47.9275,47.979,47.9275,47.9618,20062.0
2019-07-12 12:35:00,55.95,55.98,55.94,55.98,10832.0,47.9704,47.9961,47.9618,47.9961,10832.0
2019-07-12 12:40:00,55.98,55.99,55.92,55.94,12980.0,47.9961,48.0047,47.9447,47.9618,12980.0
2019-07-12 12:45:00,55.94,55.96,55.93,55.95,31554.0,47.9618,47.979,47.9533,47.9704,31554.0
2019-07-12 12:50:00,55.94,55.97,55.93,55.97,18052.0,47.9618,47.9876,47.9533,47.9876,18052.0
2019-07-12 12:55:00,55.97,56.03,55.96,56.02,19754.0,47.9876,48.039,47.979,48.0304,19754.0
2019-07-12 13:00:00,56.02,56.02,55.96,55.98,13537.0,48.0304,48.0304,47.979,47.9961,13537.0
2019-07-12 13:05:00,55.98,56.0,55.97,56.0,23865.0,47.9961,48.0133,47.9876,48.0133,23865.0
2019-07-12 13:10:00,56.01,56.03,55.99,56.01,15530.0,48.0219,48.039,48.0047,48.0219,15530.0
2019-07-12 13:15:00,56.01,56.02,55.97,55.98,12435.0,48.0219,48.0304,47.9876,47.9961,12435.0
2019-07-12 13:20:00,55.98,56.01,55.97,55.99,12104.0,47.9961,48.0219,47.9876,48.0047,12104.0
2019-07-12 13:25:00,56.0,56.02,55.99,56.01,16062.0,48.0133,48.0304,48.0047,48.0219,16062.0
2019-07-12 13:30:00,56.01,56.03,56.0,56.03,38188.0,48.0219,48.039,48.0133,48.039,38188.0
2019-07-12 13:35:00,56.03,56.06,56.02,56.04,21596.0,48.039,48.0647,48.0304,48.0476,21596.0
2019-07-12 13:40:00,56.04,56.08,56.02,56.06,27048.0,48.0476,48.0819,48.0304,48.0647,27048.0
2019-07-12 13:45:00,56.07,56.08,56.05,56.07,9723.0,48.0733,48.0819,48.0561,48.0733,9723.0
2019-07-12 13:50:00,56.06,56.11,56.06,56.07,22863.0,48.0647,48.1076,48.0647,48.0733,22863.0
2019-07-12 13:55:00,56.07,56.07,56.02,56.04,13299.0,48.0733,48.0733,48.0304,48.0476,13299.0
2019-07-12 14:00:00,56.04,56.05,56.02,56.03,19882.0,48.0476,48.0561,48.0304,48.039,19882.0
2019-07-12 14:05:00,56.03,56.06,56.02,56.04,17583.0,48.039,48.0647,48.0304,48.0476,17583.0
2019-07-12 14:10:00,56.03,56.06,56.03,56.05,16805.0,48.039,48.0647,48.039,48.0561,16805.0
2019-07-12 14:15:00,56.05,56.09,56.04,56.07,13739.0,48.0561,48.0904,48.0476,48.0733,13739.0
2019-07-12 14:20:00,56.07,56.08,56.05,56.08,10875.0,48.0733,48.0819,48.0561,48.0819,10875.0
2019-07-12 14:25:00,56.07,56.09,56.07,56.08,8975.0,48.0733,48.0904,48.0733,48.0819,8975.0
2019-07-12 14:30:00,56.07,56.22,56.06,56.22,48694.0,48.0733,48.2019,48.0647,48.2019,48694.0
2019-07-12 14:35:00,56.21,56.23,56.2,56.2,14046.0,48.1933,48.2105,48.1848,48.1848,14046.0
2019-07-12 14:40:00,56.21,56.22,56.18,56.22,29341.0,48.1933,48.2019,48.1676,48.2019,29341.0
2019-07-12 14:45:00,56.22,56.26,56.2,56.26,19516.0,48.2019,48.2362,48.1848,48.2362,19516.0
2019-07-12 14:50:00,56.26,56.26,56.23,56.24,10171.0,48.2362,48.2362,48.2105,48.2191,10171.0
2019-07-12 14:55:00,56.25,56.26,56.22,56.25,13794.0,48.2276,48.2362,48.2019,48.2276,13794.0
2019-07-12 15:00:00,56.26,56.29,56.24,56.26,29055.0,48.2362,48.2619,48.2191,48.2362,29055.0
2019-07-12 15:05:00,56.26,56.3,56.26,56.29,18288.0,48.2362,48.2705,48.2362,48.2619,18288.0
2019-07-12 15:10:00,56.3,56.31,56.28,56.29,25852.0,48.2705,48.2791,48.2533,48.2619,25852.0
2019-07-12 15:15:00,56.29,56.31,56.22,56.23,41460.0,48.2619,48.2791,48.2019,48.2105,41460.0
2019-07-12 15:20:00,56.22,56.24,56.19,56.21,33244.0,48.2019,48.2191,48.1762,48.1933,33244.0
2019-07-12 15:25:00,56.21,56.22,56.18,56.19,38221.0,48.1933,48.2019,48.1676,48.1762,38221.0
2019-07-12 15:30:00,56.19,56.22,56.18,56.21,31908.0,48.1762,48.2019,48.1676,48.1933,31908.0
2019-07-12 15:35:00,56.22,56.23,56.18,56.21,54193.0,48.2019,48.2105,48.1676,48.1933,54193.0
2019-07-12 15:40:00,56.21,56.25,56.19,56.2,52312.0,48.1933,48.2276,48.1762,48.1848,52312.0
2019-07-12 15:45:00,56.2,56.2,56.13,56.14,86980.0,48.1848,48.1848,48.1247,48.1333,86980.0
2019-07-12 15:50:00,56.13,56.24,56.12,56.23,184630.0,48.1247,48.2191,48.1162,48.2105,184630.0
2019-07-12 15:55:00,56.25,56.35,56.25,56.28,250608.0,48.2276,48.3134,48.2276,48.2533,250608.0
2019-07-15 09:30:00,56.35,56.44,56.21,56.23,69274.0,48.3134,48.3905,48.1933,48.2105,69274.0
2019-07-15 09:35:00,56.22,56.32,56.21,56.32,42476.0,48.2019,48.2876,48.1933,48.2876,42476.0
2019-07-15 09:40:00,56.32,56.39,56.28,56.33,17671.0,48.2876,48.3477,48.2533,48.2962,17671.0
2019-07-15 09:45:00,56.32,56.38,56.28,56.31,22885.0,48.2876,48.3391,48.2533,48.2791,22885.0
2019-07-15 09:50:00,56.31,56.32,56.25,56.25,16481.0,48.2791,48.2876,48.2276,48.2276,16481.0
2019-07-15 09:55:00,56.27,56.32,56.21,56.32,14492.0,48.2448,48.2876,48.1933,48.2876,14492.0
2019-07-15 10:00:00,56.32,56.32,56.22,56.25,21511.0,48.2876,48.2876,48.2019,48.2276,21511.0
2019-07-15 10:05:00,56.25,56.27,56.2,56.25,18918.0,48.2276,48.2448,48.1848,48.2276,18918.0
2019-07-15 10:10:00,56.24,56.26,56.2,56.25,17436.0,48.2191,48.2362,48.1848,48.2276,17436.0
2019-07-15 10:15:00,56.25,56.26,56.22,56.26,9076.0,48.2276,48.2362,48.2019,48.2362,9076.0
2019-07-15 10:20:00,56.27,56.35,56.18,56.3,38938.0,48.2448,48.3134,48.1676,48.2705,38938.0
2019-07-15 10:25:00,56.29,56.3,56.2,56.3,19387.0,48.2619,48.2705,48.1848,48.2705,19387.0
2019-07-15 10:30:00,56.3,56.36,56.3,56.36,13470.0,48.2705,48.3219,48.2705,48.3219,13470.0
2019-07-15 10:35:00,56.36,56.4,56.34,56.36,12853.0,48.3219,48.3562,48.3048,48.3219,12853.0
2019-07-15 10:40:00,56.38,56.48,56.32,56.34,123213.0,48.3391,48.4248,48.2876,48.3048,123213.0
2019-07-15 10:45:00,56.33,56.36,56.3,56.36,20797.0,48.2962,48.3219,48.2705,48.3219,20797.0
2019-07-15 10:50:00,56.36,56.37,56.33,56.35,9877.0,48.3219,48.3305,48.2962,48.3134,9877.0
2019-07-15 10:55:00,56.35,56.37,56.33,56.37,5432.0,48.3134,48.3305,48.2962,48.3305,5432.0
2019-07-15 11:00:00,56.38,56.38,56.33,56.38,12252.0,48.3391,48.3391,48.2962,48.3391,12252.0
2019-07-15 11:05:00,56.38,56.47,56.38,56.46,11538.0,48.3391,48.4162,48.3391,48.4077,11538.0
2019-07-15 11:10:00,56.45,56.49,56.45,56.46,16174.0,48.3991,48.4334,48.3991,48.4077,16174.0
2019-07-15 11:15:00,56.45,56.49,56.42,56.42,28369.0,48.3991,48.4334,48.3734,48.3734,28369.0
2019-07-15 11:20:00,56.42,56.42,56.38,56.41,14831.0,48.3734,48.3734,48.3391,48.3648,14831.0
2019-07-15 11:25:00,56.41,56.42,56.39,56.39,17164.0,48.3648,48.3734,48.3477,48.3477,17164.0
2019-07-15 11:30:00,56.39,56.39,56.31,56.34,17264.0,48.3477,48.3477,48.2791,48.3048,17264.0
2019-07-15 11:35:00,56.35,56.39,56.34,56.38,12262.0,48.3134,48.3477,48.3048,48.3391,12262.0
2019-07-15 11:40:00,56.37,56.39,56.35,56.38,13742.0,48.3305,48.3477,48.3134,48.3391,13742.0
2019-07-15 11:45:00,56.37,56.39,56.35,56.36,19128.0,48.3305,48.3477,48.3134,48.3219,19128.0
2019-07-15 11:50:00,56.37,56.39,56.35,56.38,15654.0,48.3305,48.3477,48.3134,48.3391,15654.0
2019-07-15 11:55:00,56.38,56.4,56.37,56.4,19385.0,48.3391,48.3562,48.3305,48.3562,19385.0
2019-07-15 12:00:00,56.4,56.41,56.37,56.41,19031.0,48.3562,48.3648,48.3305,48.3648,19031.0
2019-07-15 12:05:00,56.42,56.42,56.39,56.41,36619.0,48.3734,48.3734,48.3477,48.3648,36619.0
2019-07-15 12:10:00,56.4,56.46,56.4,56.41,22064.0,48.3562,48.4077,48.3562,48.3648,22064.0
2019-07-15 12:15:00,56.41,56.45,56.4,56.43,17323.0,48.3648,48.3991,48.3562,48.382,17323.0
2019-07-15 12:20:00,56.44,56.45,56.4,56.45,23979.0,48.3905,48.3991,48.3562,48.3991,23979.0
2019-07-15 12:25:00,56.44,56.45,56.42,56.44,18191.0,48.3905,48.3991,48.3734,48.3905,18191.0
2019-07-15 12:30:00,56.44,56.45,56.43,56.45,14084.0,48.3905,48.3991,48.382,48.3991,14084.0
2019-07-15 12:35:00,56.45,56.46,56.43,56.45,12011.0,48.3991,48.4077,48.382,48.3991,12011.0
2019-07-15 12:40:00,56.45,56.45,56.44,56.44,10357.0,48.3991,48.3991,48.3905,48.3905,10357.0
2019-07-15 12:45:00,56.45,56.45,56.39,56.39,34872.0,48.3991,48.3991,48.3477,48.3477,34872.0
2019-07-15 12:50:00,56.4,56.4,56.35,56.37,17824.0,48.3562,48.3562,48.3134,48.3305,17824.0
2019-07-15 12:55:00,56.37,56.4,56.37,56.4,7070.0,48.3305,48.3562,48.3305,48.3562,7070.0
2019-07-15 13:00:00,56.39,56.39,56.37,56.37,9059.0,48.3477,48.3477,48.3305,48.3305,9059.0
2019-07-15 13:05:00,56.37,56.4,56.33,56.34,17460.0,48.3305,48.3562,48.2962,48.3048,17460.0
2019-07-15 13:10:00,56.34,56.37,56.33,56.34,8479.0,48.3048,48.3305,48.2962,48.3048,8479.0
2019-07-15 13:15:00,56.33,56.35,56.33,56.35,6373.0,48.2962,48.3134,48.2962,48.3134,6373.0
2019-07-15 13:20:00,56.35,56.35,56.3,56.32,16740.0,48.3134,48.3134,48.2705,48.2876,16740.0
2019-07-15 13:25:00,56.32,56.34,56.3,56.33,9555.0,48.2876,48.3048,48.2705,48.2962,9555.0
2019-07-15 13:30:00,56.33,56.35,56.27,56.34,36100.0,48.2962,48.3134,48.2448,48.3048,36100.0
2019-07-15 13:35:00,56.34,56.38,56.33,56.37,30172.0,48.3048,48.3391,48.2962,48.3305,30172.0
2019-07-15 13:40:00,56.37,56.38,56.32,56.32,22356.0,48.3305,48.3391,48.2876,48.2876,22356.0
2019-07-15 13:45:00,56.33,56.34,56.29,56.3,15519.0,48.2962,48.3048,48.2619,48.2705,15519.0
2019-07-15 13:50:00,56.31,56.32,56.3,56.31,8112.0,48.2791,48.2876,48.2705,48.2791,8112.0
2019-07-15 13:55:00,56.32,56.33,56.29,56.29,10596.0,48.2876,48.2962,48.2619,48.2619,10596.0
2019-07-15 14:00:00,56.3,56.35,56.3,56.34,10294.0,48.2705,48.3134,48.2705,48.3048,10294.0
2019-07-15 14:05:00,56.35,56.35,56.31,56.33,24803.0,48.3134,48.3134,48.2791,48.2962,24803.0
2019-07-15 14:10:00,56.33,56.37,56.31,56.37,26446.0,48.2962,48.3305,48.2791,48.3305,26446.0
2019-07-15 14:15:00,56.36,56.36,56.34,56.36,18068.0,48.3219,48.3219,48.3048,48.3219,18068.0
2019-07-15 14:20:00,56.36,56.38,56.32,56.33,19782.0,48.3219,48.3391,48.2876,48.2962,19782.0
2019-07-15 14:25:00,56.33,56.35,56.28,56.3,43047.0,48.2962,48.3134,48.2533,48.2705,43047.0
2019-07-15 14:30:00,56.3,56.31,56.29,56.3,26868.0,48.2705,48.2791,48.2619,48.2705,26868.0
2019-07-15 14:35:00,56.3,56.3,56.26,56.27,18616.0,48.2705,48.2705,48.2362,48.2448,18616.0
2019-07-15 14:40:00,56.27,56.28,56.25,56.25,10960.0,48.2448,48.2533,48.2276,48.2276,10960.0
2019-07-15 14:45:00,56.25,56.25,56.2,56.21,11516.0,48.2276,48.2276,48.1848,48.1933,11516.0
2019-07-15 14:50:00,56.2,56.21,56.18,56.19,23786.0,48.1848,48.1933,48.1676,48.1762,23786.0
2019-07-15 14:55:00,56.2,56.22,56.19,56.22,24738.0,48.1848,48.2019,48.1762,48.2019,24738.0
2019-07-15 15:00:00,56.22,56.25,56.22,56.23,31070.0,48.2019,48.2276,48.2019,48.2105,31070.0
2019-07-15 15:05:00,56.23,56.24,56.19,56.2,12256.0,48.2105,48.2191,48.1762,48.1848,12256.0
2019-07-15 15:10:00,56.19,56.2,56.18,56.19,33131.0,48.1762,48.1848,48.1676,48.1762,33131.0
2019-07-15 15:15:00,56.19,56.19,56.1,56.15,46444.0,48.1762,48.1762,48.099,48.1419,46444.0
2019-07-15 15:20:00,56.15,56.26,56.14,56.25,15883.0,48.1419,48.2362,48.1333,48.2276,15883.0
2019-07-15 15:25:00,56.25,56.25,56.21,56.21,20653.0,48.2276,48.2276,48.1933,48.1933,20653.0
2019-07-15 15:30:00,56.2,56.27,56.17,56.19,72969.0,48.1848,48.2448,48.159,48.1762,72969.0
2019-07-15 15:35:00,56.18,56.2,56.14,56.2,23084.0,48.1676,48.1848,48.1333,48.1848,23084.0
2019-07-15 15:40:00,56.2,56.24,56.19,56.2,104480.0,48.1848,48.2191,48.1762,48.1848,104480.0
2019-07-15 15:45:00,56.2,56.21,56.14,56.18,69213.0,48.1848,48.1933,48.1333,48.1676,69213.0
2019-07-15 15:50:00,56.18,56.22,56.17,56.22,87527.0,48.1676,48.2019,48.159,48.2019,87527.0
2019-07-15 15:55:00,56.22,56.28,56.19,56.26,130900.0,48.2019,48.2533,48.1762,48.2362,130900.0
2019-07-16 09:30:00,56.41,56.48,56.09,56.24,55485.0,48.3648,48.4248,48.0904,48.2191,55485.0
2019-07-16 09:35:00,56.23,56.28,56.16,56.21,23375.0,48.2105,48.2533,48.1505,48.1933,23375.0
2019-07-16 09:40:00,56.19,56.26,56.16,56.24,18832.0,48.1762,48.2362,48.1505,48.2191,18832.0
2019-07-16 09:45:00,56.24,56.28,56.21,56.23,46819.0,48.2191,48.2533,48.1933,48.2105,46819.0
2019-07-16 09:50:00,56.22,56.26,56.17,56.19,13629.0,48.2019,48.2362,48.159,48.1762,13629.0
2019-07-16 09:55:00,56.15,56.23,56.15,56.18,14087.0,48.1419,48.2105,48.1419,48.1676,14087.0
2019-07-16 10:00:00,56.18,56.3,56.16,56.29,34804.0,48.1676,48.2705,48.1505,48.2619,34804.0
2019-07-16 10:05:00,56.29,56.33,56.26,56.31,39219.0,48.2619,48.2962,48.2362,48.2791,39219.0
2019-07-16 10:10:00,56.32,56.35,56.22,56.29,23261.0,48.2876,48.3134,48.2019,48.2619,23261.0
2019-07-16 10:15:00,56.28,56.3,56.23,56.3,22055.0,48.2533,48.2705,48.2105,48.2705,22055.0
2019-07-16 10:20:00,56.3,56.35,56.28,56.3,40616.0,48.2705,48.3134,48.2533,48.2705,40616.0
2019-07-16 10:25:00,56.31,56.36,56.28,56.3,28569.0,48.2791,48.3219,48.2533,48.2705,28569.0
2019-07-16 10:30:00,56.3,56.3,56.25,56.26,8847.0,48.2705,48.2705,48.2276,48.2362,8847.0
2019-07-16 10:35:00,56.27,56.32,56.23,56.23,14622.0,48.2448,48.2876,48.2105,48.2105,14622.0
2019-07-16 10:40:00,56.22,56.27,56.22,56.27,24401.0,48.2019,48.2448,48.2019,48.2448,24401.0
2019-07-16 10:45:00,56.27,56.3,56.24,56.24,11433.0,48.2448,48.2705,48.2191,48.2191,11433.0
2019-07-16 10:50:00,56.24,56.27,56.22,56.27,10208.0,48.2191,48.2448,48.2019,48.2448,10208.0
2019-07-16 10:55:00,56.26,56.32,56.24,56.29,12316.0,48.2362,48.2876,48.2191,48.2619,12316.0
2019-07-16 11:00:00,56.29,56.29,56.25,56.25,11653.0,48.2619,48.2619,48.2276,48.2276,11653.0
2019-07-16 11:05:00,56.24,56.25,56.21,56.23,16017.0,48.2191,48.2276,48.1933,48.2105,16017.0
2019-07-16 11:10:00,56.22,56.28,56.22,56.22,14795.0,48.2019,48.2533,48.2019,48.2019,14795.0
2019-07-16 11:15:00,56.22,56.23,56.17,56.17,18276.0,48.2019,48.2105,48.159,48.159,18276.0
2019-07-16 11:20:00,56.18,56.23,56.17,56.22,16097.0,48.1676,48.2105,48.159,48.2019,16097.0
2019-07-16 11:25:00,56.21,56.21,56.17,56.19,11021.0,48.1933,48.1933,48.159,48.1762,11021.0
2019-07-16 11:30:00,56.19,56.21,56.17,56.21,10361.0,48.1762,48.1933,48.159,48.1933,10361.0
2019-07-16 11:35:00,56.22,56.26,56.21,56.26,11955.0,48.2019,48.2362,48.1933,48.2362,11955.0
2019-07-16 11:40:00,56.26,56.26,56.22,56.23,13417.0,48.2362,48.2362,48.2019,48.2105,13417.0
2019-07-16 11:45:00,56.23,56.23,56.16,56.16,13144.0,48.2105,48.2105,48.1505,48.1505,13144.0
2019-07-16 11:50:00,56.17,56.2,56.16,56.17,13466.0,48.159,48.1848,48.1505,48.159,13466.0
2019-07-16 11:55:00,56.17,56.18,56.13,56.14,12755.0,48.159,48.1676,48.1247,48.1333,12755.0
2019-07-16 12:00:00,56.14,56.15,56.11,56.12,12112.0,48.1333,48.1419,48.1076,48.1162,12112.0
2019-07-16 12:05:00,56.11,56.13,56.09,56.11,11399.0,48.1076,48.1247,48.0904,48.1076,11399.0
2019-07-16 12:10:00,56.1,56.15,56.08,56.15,9993.0,48.099,48.1419,48.0819,48.1419,9993.0
2019-07-16 12:15:00,56.15,56.15,56.07,56.07,16285.0,48.1419,48.1419,48.0733,48.0733,16285.0
2019-07-16 12:20:00,56.06,56.12,56.06,56.12,10470.0,48.0647,48.1162,48.0647,48.1162,10470.0
2019-07-16 12:25:00,56.11,56.14,56.08,56.09,9432.0,48.1076,48.1333,48.0819,48.0904,9432.0
2019-07-16 12:30:00,56.09,56.09,56.05,56.05,12540.0,48.0904,48.0904,48.0561,48.0561,12540.0
2019-07-16 12:35:00,56.06,56.1,56.05,56.06,24001.0,48.0647,48.099,48.0561,48.0647,24001.0
2019-07-16 12:40:00,56.07,56.14,56.05,56.14,10891.0,48.0733,48.1333,48.0561,48.1333,10891.0
2019-07-16 12:45:00,56.14,56.14,56.12,56.14,8614.0,48.1333,48.1333,48.1162,48.1333,8614.0
2019-07-16 12:50:00,56.13,56.15,56.11,56.12,7727.0,48.1247,48.1419,48.1076,48.1162,7727.0
2019-07-16 12:55:00,56.13,56.14,56.08,56.09,9245.0,48.1247,48.1333,48.0819,48.0904,9245.0
2019-07-16 13:00:00,56.1,56.2,56.1,56.19,12830.0,48.099,48.1848,48.099,48.1762,12830.0
2019-07-16 13:05:00,56.2,56.25,56.19,56.21,13814.0,48.1848,48.2276,48.1762,48.1933,13814.0
2019-07-16 13:10:00,56.21,56.22,56.18,56.21,6122.0,48.1933,48.2019,48.1676,48.1933,6122.0
2019-07-16 13:15:00,56.22,56.24,56.21,56.22,4616.0,48.2019,48.2191,48.1933,48.2019,4616.0
2019-07-16 13:20:00,56.22,56.25,56.22,56.24,9314.0,48.2019,48.2276,48.2019,48.2191,9314.0
2019-07-16 13:25:00,56.25,56.25,56.22,56.22,5943.0,48.2276,48.2276,48.2019,48.2019,5943.0
2019-07-16 13:30:00,56.21,56.23,56.18,56.23,8434.0,48.1933,48.2105,48.1676,48.2105,8434.0
2019-07-16 13:35:00,56.23,56.27,56.23,56.26,8925.0,48.2105,48.2448,48.2105,48.2362,8925.0
2019-07-16 13:40:00,56.24,56.27,56.21,56.21,24115.0,48.2191,48.2448,48.1933,48.1933,24115.0
2019-07-16 13:45:00,56.21,56.21,56.1,56.2,27050.0,48.1933,48.1933,48.099,48.1848,27050.0
2019-07-16 13:50:00,56.19,56.21,56.18,56.2,9707.0,48.1762,48.1933,48.1676,48.1848,9707.0
2019-07-16 13:55:00,56.18,56.2,56.18,56.2,12171.0,48.1676,48.1848,48.1676,48.1848,12171.0
2019-07-16 14:00:00,56.2,56.24,56.19,56.23,12471.0,48.1848,48.2191,48.1762,48.2105,12471.0
2019-07-16 14:05:00,56.23,56.25,56.21,56.23,16639.0,48.2105,48.2276,48.1933,48.2105,16639.0
2019-07-16 14:10:00,56.24,56.24,56.19,56.23,9328.0,48.2191,48.2191,48.1762,48.2105,9328.0
2019-07-16 14:15:00,56.23,56.23,56.16,56.16,10080.0,48.2105,48.2105,48.1505,48.1505,10080.0
2019-07-16 14:20:00,56.16,56.19,56.16,56.19,5803.0,48.1505,48.1762,48.1505,48.1762,5803.0
2019-07-16 14:25:00,56.18,56.18,56.12,56.14,12197.0,48.1676,48.1676,48.1162,48.1333,12197.0
2019-07-16 14:30:00,56.14,56.17,56.11,56.11,15230.0,48.1333,48.159,48.1076,48.1076,15230.0
2019-07-16 14:35:00,56.11,56.16,56.1,56.16,6366.0,48.1076,48.1505,48.099,48.1505,6366.0
2019-07-16 14:40:00,56.16,56.21,56.15,56.21,11060.0,48.1505,48.1933,48.1419,48.1933,11060.0
2019-07-16 14:45:00,56.22,56.23,56.21,56.21,16975.0,48.2019,48.2105,48.1933,48.1933,16975.0
2019-07-16 14:50:00,56.22,56.23,56.14,56.16,23066.0,48.2019,48.2105,48.1333,48.1505,23066.0
2019-07-16 14:55:00,56.16,56.16,56.06,56.07,28473.0,48.1505,48.1505,48.0647,48.0733,28473.0
2019-07-16 15:00:00,56.07,56.15,56.07,56.15,15053.0,48.0733,48.1419,48.0733,48.1419,15053.0
2019-07-16 15:05:00,56.15,56.16,56.12,56.13,28629.0,48.1419,48.1505,48.1162,48.1247,28629.0
2019-07-16 15:10:00,56.13,56.16,56.12,56.14,17896.0,48.1247,48.1505,48.1162,48.1333,17896.0
2019-07-16 15:15:00,56.15,56.16,56.13,56.14,29072.0,48.1419,48.1505,48.1247,48.1333,29072.0
2019-07-16 15:20:00,56.14,56.15,56.09,56.14,27023.0,48.1333,48.1419,48.0904,48.1333,27023.0
2019-07-16 15:25:00,56.13,56.14,56.1,56.11,12153.0,48.1247,48.1333,48.099,48.1076,12153.0
2019-07-16 15:30:00,56.12,56.13,56.1,56.1,15425.0,48.1162,48.1247,48.099,48.099,15425.0
2019-07-16 15:35:00,56.11,56.16,56.1,56.15,51095.0,48.1076,48.1505,48.099,48.1419,51095.0
2019-07-16 15:40:00,56.14,56.16,56.11,56.11,26404.0,48.1333,48.1505,48.1076,48.1076,26404.0
2019-07-16 15:45:00,56.12,56.14,56.11,56.13,31428.0,48.1162,48.1333,48.1076,48.1247,31428.0
2019-07-16 15:50:00,56.13,56.15,56.06,56.09,55792.0,48.1247,48.1419,48.0647,48.0904,55792.0
2019-07-16 15:55:00,56.09,56.13,56.02,56.04,180953.0,48.0904,48.1247,48.0304,48.0476,180953.0
2019-07-17 09:30:00,56.0,56.1,55.86,55.96,36087.0,48.0133,48.099,47.8932,47.979,36087.0
2019-07-17 09:35:00,55.99,55.99,55.83,55.84,27179.0,48.0047,48.0047,47.8675,47.8761,27179.0
2019-07-17 09:40:00,55.84,55.86,55.71,55.76,32384.0,47.8761,47.8932,47.7646,47.8075,32384.0
2019-07-17 09:45:00,55.76,55.76,55.68,55.76,20843.0,47.8075,47.8075,47.7389,47.8075,20843.0
2019-07-17 09:50:00,55.75,55.75,55.64,55.64,18216.0,47.7989,47.7989,47.7046,47.7046,18216.0
2019-07-17 09:55:00,55.62,55.7,55.57,55.59,45854.0,47.6875,47.7561,47.6446,47.6618,45854.0
2019-07-17 10:00:00,55.6,55.65,55.53,55.53,22927.0,47.6703,47.7132,47.6103,47.6103,22927.0
2019-07-17 10:05:00,55.53,55.56,55.46,55.46,15607.0,47.6103,47.636,47.5503,47.5503,15607.0
2019-07-17 10:10:00,55.45,55.54,55.45,55.47,14213.0,47.5417,47.6189,47.5417,47.5589,14213.0
2019-07-17 10:15:00,55.47,55.5,55.43,55.5,16099.0,47.5589,47.5846,47.5246,47.5846,16099.0
2019-07-17 10:20:00,55.5,55.5,55.4,55.42,25167.0,47.5846,47.5846,47.4989,47.516,25167.0
2019-07-17 10:25:00,55.44,55.44,55.37,55.38,28432.0,47.5331,47.5331,47.4731,47.4817,28432.0
2019-07-17 10:30:00,55.37,55.4,55.34,55.37,14978.0,47.4731,47.4989,47.4474,47.4731,14978.0
2019-07-17 10:35:00,55.38,55.4,55.26,55.27,49096.0,47.4817,47.4989,47.3788,47.3874,49096.0
2019-07-17 10:40:00,55.26,55.27,55.15,55.16,60792.0,47.3788,47.3874,47.2845,47.2931,60792.0
2019-07-17 10:45:00,55.15,55.17,55.11,55.12,37387.0,47.2845,47.3017,47.2502,47.2588,37387.0
2019-07-17 10:50:00,55.12,55.13,54.91,54.93,53706.0,47.2588,47.2674,47.0787,47.0959,53706.0
2019-07-17 10:55:00,54.93,55.05,54.88,55.02,67091.0,47.0959,47.1988,47.053,47.173,67091.0
2019-07-17 11:00:00,55.02,55.19,55.01,55.12,137265.0,47.173,47.3188,47.1645,47.2588,137265.0
2019-07-17 11:05:00,55.12,55.2,55.1,55.2,81018.0,47.2588,47.3274,47.2416,47.3274,81018.0
2019-07-17 11:10:00,55.2,55.35,55.2,55.34,24165.0,47.3274,47.456,47.3274,47.4474,24165.0
2019-07-17 11:15:00,55.33,55.34,55.27,55.27,39133.0,47.4388,47.4474,47.3874,47.3874,39133.0
2019-07-17 11:20:00,55.24,55.33,55.24,55.32,20201.0,47.3617,47.4388,47.3617,47.4303,20201.0
2019-07-17 11:25:00,55.32,55.33,55.23,55.29,26002.0,47.4303,47.4388,47.3531,47.4045,26002.0
2019-07-17 11:30:00,55.3,55.33,55.26,55.28,32224.0,47.4131,47.4388,47.3788,47.396,32224.0
2019-07-17 11:35:00,55.27,55.33,55.25,55.32,13367.0,47.3874,47.4388,47.3702,47.4303,13367.0
2019-07-17 11:40:00,55.32,55.33,55.27,55.32,23646.0,47.4303,47.4388,47.3874,47.4303,23646.0
2019-07-17 11:45:00,55.33,55.33,55.27,55.3,21561.0,47.4388,47.4388,47.3874,47.4131,21561.0
2019-07-17 11:50:00,55.31,55.4,55.31,55.38,141172.0,47.4217,47.4989,47.4217,47.4817,141172.0
2019-07-17 11:55:00,55.4,55.48,55.34,55.35,23323.0,47.4989,47.5674,47.4474,47.456,23323.0
2019-07-17 12:00:00,55.35,55.4,55.34,55.4,27668.0,47.456,47.4989,47.4474,47.4989,27668.0
2019-07-17 12:05:00,55.4,55.4,55.34,55.36,14962.0,47.4989,47.4989,47.4474,47.4646,14962.0
2019-07-17 12:10:00,55.35,55.37,55.31,55.32,12528.0,47.456,47.4731,47.4217,47.4303,12528.0
2019-07-17 12:15:00,55.32,55.32,55.29,55.31,31830.0,47.4303,47.4303,47.4045,47.4217,31830.0
2019-07-17 12:20:00,55.32,55.38,55.3,55.36,16672.0,47.4303,47.4817,47.4131,47.4646,16672.0
2019-07-17 12:25:00,55.36,55.38,55.33,55.36,22698.0,47.4646,47.4817,47.4388,47.4646,22698.0
2019-07-17 12:30:00,55.36,55.43,55.35,55.42,25724.0,47.4646,47.5246,47.456,47.516,25724.0
2019-07-17 12:35:00,55.43,55.46,55.42,55.44,11562.0,47.5246,47.5503,47.516,47.5331,11562.0
2019-07-17 12:40:00,55.43,55.44,55.39,55.4,30536.0,47.5246,47.5331,47.4903,47.4989,30536.0
2019-07-17 12:45:00,55.4,55.4,55.35,55.35,12724.0,47.4989,47.4989,47.456,47.456,12724.0
2019-07-17 12:50:00,55.34,55.38,55.33,55.37,14300.0,47.4474,47.4817,47.4388,47.4731,14300.0
2019-07-17 12:55:00,55.37,55.37,55.33,55.33,8116.0,47.4731,47.4731,47.4388,47.4388,8116.0
2019-07-17 13:00:00,55.34,55.35,55.33,55.34,9176.0,47.4474,47.456,47.4388,47.4474,9176.0
2019-07-17 13:05:00,55.34,55.39,55.34,55.39,25772.0,47.4474,47.4903,47.4474,47.4903,25772.0
2019-07-17 13:10:00,55.39,55.39,55.34,55.35,14446.0,47.4903,47.4903,47.4474,47.456,14446.0
2019-07-17 13:15:00,55.36,55.37,55.32,55.36,12774.0,47.4646,47.4731,47.4303,47.4646,12774.0
2019-07-17 13:20:00,55.37,55.4,55.34,55.37,14402.0,47.4731,47.4989,47.4474,47.4731,14402.0
2019-07-17 13:25:00,55.37,55.39,55.36,55.38,6484.0,47.4731,47.4903,47.4646,47.4817,6484.0
2019-07-17 13:30:00,55.38,55.4,55.36,55.37,32941.0,47.4817,47.4989,47.4646,47.4731,32941.0
2019-07-17 13:35:00,55.36,55.36,55.32,55.34,9950.0,47.4646,47.4646,47.4303,47.4474,9950.0
2019-07-17 13:40:00,55.33,55.39,55.32,55.38,15880.0,47.4388,47.4903,47.4303,47.4817,15880.0
2019-07-17 13:45:00,55.38,55.38,55.34,55.35,11087.0,47.4817,47.4817,47.4474,47.456,11087.0
2019-07-17 13:50:00,55.34,55.36,55.33,55.35,9886.0,47.4474,47.4646,47.4388,47.456,9886.0
2019-07-17 13:55:00,55.35,55.35,55.31,55.31,7271.0,47.456,47.456,47.4217,47.4217,7271.0
2019-07-17 14:00:00,55.31,55.33,55.24,55.27,14100.0,47.4217,47.4388,47.3617,47.3874,14100.0
2019-07-17 14:05:00,55.28,55.32,55.26,55.29,13821.0,47.396,47.4303,47.3788,47.4045,13821.0
2019-07-17 14:10:00,55.29,55.3,55.21,55.23,14013.0,47.4045,47.4131,47.3359,47.3531,14013.0
2019-07-17 14:15:00,55.22,55.23,55.2,55.22,10954.0,47.3445,47.3531,47.3274,47.3445,10954.0
2019-07-17 14:20:00,55.22,55.24,55.21,55.23,23359.0,47.3445,47.3617,47.3359,47.3531,23359.0
2019-07-17 14:25:00,55.23,55.25,55.17,55.17,22093.0,47.3531,47.3702,47.3017,47.3017,22093.0
2019-07-17 14:30:00,55.18,55.34,55.18,55.33,61997.0,47.3102,47.4474,47.3102,47.4388,61997.0
2019-07-17 14:35:00,55.34,55.35,55.29,55.35,32081.0,47.4474,47.456,47.4045,47.456,32081.0
2019-07-17 14:40:00,55.35,55.35,55.28,55.29,40193.0,47.456,47.456,47.396,47.4045,40193.0
2019-07-17 14:45:00,55.29,55.34,55.26,55.34,34549.0,47.4045,47.4474,47.3788,47.4474,34549.0
2019-07-17 14:50:00,55.33,55.34,55.23,55.26,19471.0,47.4388,47.4474,47.3531,47.3788,19471.0
2019-07-17 14:55:00,55.27,55.32,55.27,55.31,17998.0,47.3874,47.4303,47.3874,47.4217,17998.0
2019-07-17 15:00:00,55.31,55.32,55.22,55.23,31477.0,47.4217,47.4303,47.3445,47.3531,31477.0
2019-07-17 15:05:00,55.22,55.35,55.21,55.35,36755.0,47.3445,47.456,47.3359,47.456,36755.0
2019-07-17 15:10:00,55.35,55.41,55.34,55.41,10128.0,47.456,47.5074,47.4474,47.5074,10128.0
2019-07-17 15:15:00,55.41,55.42,55.39,55.4,44579.0,47.5074,47.516,47.4903,47.4989,44579.0
2019-07-17 15:20:00,55.39,55.4,55.35,55.39,18998.0,47.4903,47.4989,47.456,47.4903,18998.0
2019-07-17 15:25:00,55.38,55.39,55.33,55.33,15618.0,47.4817,47.4903,47.4388,47.4388,15618.0
2019-07-17 15:30:00,55.33,55.48,55.31,55.47,54500.0,47.4388,47.5674,47.4217,47.5589,54500.0
2019-07-17 15:35:00,55.46,55.47,55.42,55.44,48770.0,47.5503,47.5589,47.516,47.5331,48770.0
2019-07-17 15:40:00,55.45,55.49,55.44,55.46,74254.0,47.5417,47.576,47.5331,47.5503,74254.0
2019-07-17 15:45:00,55.46,55.5,55.45,55.5,66911.0,47.5503,47.5846,47.5417,47.5846,66911.0
2019-07-17 15:50:00,55.5,55.62,55.5,55.57,182716.0,47.5846,47.6875,47.5846,47.6446,182716.0
2019-07-17 15:55:00,55.56,55.58,55.37,55.38,348760.0,47.636,47.6532,47.4731,47.4817,348760.0
2019-07-18 09:30:00,55.45,55.59,55.34,55.52,46165.0,47.5417,47.6618,47.4474,47.6017,46165.0
2019-07-18 09:35:00,55.53,55.68,55.53,55.66,14122.0,47.6103,47.7389,47.6103,47.7218,14122.0
2019-07-18 09:40:00,55.65,55.65,55.55,55.62,17572.0,47.7132,47.7132,47.6275,47.6875,17572.0
2019-07-18 09:45:00,55.63,55.7,55.59,55.69,14238.0,47.696,47.7561,47.6618,47.7475,14238.0
2019-07-18 09:50:00,55.69,55.77,55.63,55.74,164460.0,47.7475,47.8161,47.696,47.7904,164460.0
2019-07-18 09:55:00,55.76,55.78,55.66,55.68,42376.0,47.8075,47.8247,47.7218,47.7389,42376.0
2019-07-18 10:00:00,55.7,55.72,55.44,55.46,227045.0,47.7561,47.7732,47.5331,47.5503,227045.0
2019-07-18 10:05:00,55.46,55.67,55.46,55.66,37768.0,47.5503,47.7303,47.5503,47.7218,37768.0
2019-07-18 10:10:00,55.66,55.73,55.65,55.7,25025.0,47.7218,47.7818,47.7132,47.7561,25025.0
2019-07-18 10:15:00,55.7,55.72,55.67,55.69,18079.0,47.7561,47.7732,47.7303,47.7475,18079.0
2019-07-18 10:20:00,55.68,55.7,55.59,55.61,37019.0,47.7389,47.7561,47.6618,47.6789,37019.0
2019-07-18 10:25:00,55.6,55.61,55.56,55.57,14649.0,47.6703,47.6789,47.636,47.6446,14649.0
2019-07-18 10:30:00,55.59,55.64,55.58,55.61,33708.0,47.6618,47.7046,47.6532,47.6789,33708.0
2019-07-18 10:35:00,55.6,55.6,55.53,55.55,14848.0,47.6703,47.6703,47.6103,47.6275,14848.0
2019-07-18 10:40:00,55.56,55.64,55.55,55.62,16556.0,47.636,47.7046,47.6275,47.6875,16556.0
2019-07-18 10:45:00,55.63,55.69,55.6,55.67,15205.0,47.696,47.7475,47.6703,47.7303,15205.0
2019-07-18 10:50:00,55.67,55.71,55.63,55.66,21923.0,47.7303,47.7646,47.696,47.7218,21923.0
2019-07-18 10:55:00,55.66,55.73,55.64,55.73,18887.0,47.7218,47.7818,47.7046,47.7818,18887.0
2019-07-18 11:00:00,55.73,55.74,55.65,55.65,13287.0,47.7818,47.7904,47.7132,47.7132,13287.0
2019-07-18 11:05:00,55.65,55.68,55.63,55.64,19585.0,47.7132,47.7389,47.696,47.7046,19585.0
2019-07-18 11:10:00,55.65,55.72,55.65,55.71,34345.0,47.7132,47.7732,47.7132,47.7646,34345.0
2019-07-18 11:15:00,55.71,55.73,55.67,55.69,20133.0,47.7646,47.7818,47.7303,47.7475,20133.0
2019-07-18 11:20:00,55.67,55.69,55.58,55.6,8064.0,47.7303,47.7475,47.6532,47.6703,8064.0
2019-07-18 11:25:00,55.61,55.66,55.6,55.65,12573.0,47.6789,47.7218,47.6703,47.7132,12573.0
2019-07-18 11:30:00,55.65,55.65,55.56,55.57,89924.0,47.7132,47.7132,47.636,47.6446,89924.0
2019-07-18 11:35:00,55.56,55.56,55.45,55.48,23213.0,47.636,47.636,47.5417,47.5674,23213.0
2019-07-18 11:40:00,55.47,55.49,55.45,55.46,18180.0,47.5589,47.576,47.5417,47.5503,18180.0
2019-07-18 11:45:00,55.45,55.49,55.45,55.46,21655.0,47.5417,47.576,47.5417,47.5503,21655.0
2019-07-18 11:50:00,55.45,55.5,55.44,55.45,65755.0,47.5417,47.5846,47.5331,47.5417,65755.0
2019-07-18 11:55:00,55.46,55.46,55.4,55.41,13243.0,47.5503,47.5503,47.4989,47.5074,13243.0
2019-07-18 12:00:00,55.41,55.46,55.39,55.41,34855.0,47.5074,47.5503,47.4903,47.5074,34855.0
2019-07-18 12:05:00,55.41,55.54,55.4,55.52,22170.0,47.5074,47.6189,47.4989,47.6017,22170.0
2019-07-18 12:10:00,55.52,55.55,55.49,55.5,29871.0,47.6017,47.6275,47.576,47.5846,29871.0
2019-07-18 12:15:00,55.5,55.54,55.49,55.52,23890.0,47.5846,47.6189,47.576,47.6017,23890.0
2019-07-18 12:20:00,55.52,55.6,55.5,55.56,38969.0,47.6017,47.6703,47.5846,47.636,38969.0
2019-07-18 12:25:00,55.57,55.58,55.52,55.53,30955.0,47.6446,47.6532,47.6017,47.6103,30955.0
2019-07-18 12:30:00,55.53,55.61,55.52,55.59,13352.0,47.6103,47.6789,47.6017,47.6618,13352.0
2019-07-18 12:35:00,55.58,55.62,55.55,55.62,13051.0,47.6532,47.6875,47.6275,47.6875,13051.0
2019-07-18 12:40:00,55.62,55.62,55.58,55.62,10074.0,47.6875,47.6875,47.6532,47.6875,10074.0
2019-07-18 12:45:00,55.62,55.62,55.58,55.61,12727.0,47.6875,47.6875,47.6532,47.6789,12727.0
2019-07-18 12:50:00,55.61,55.69,55.6,55.69,68102.0,47.6789,47.7475,47.6703,47.7475,68102.0
2019-07-18 12:55:00,55.69,55.73,55.65,55.71,71106.0,47.7475,47.7818,47.7132,47.7646,71106.0
2019-07-18 13:00:00,55.71,55.73,55.69,55.72,20283.0,47.7646,47.7818,47.7475,47.7732,20283.0
2019-07-18 13:05:00,55.71,55.75,55.71,55.73,15904.0,47.7646,47.7989,47.7646,47.7818,15904.0
2019-07-18 13:10:00,55.73,55.74,55.67,55.74,24001.0,47.7818,47.7904,47.7303,47.7904,24001.0
2019-07-18 13:15:00,55.75,55.75,55.73,55.74,28345.0,47.7989,47.7989,47.7818,47.7904,28345.0
2019-07-18 13:20:00,55.75,55.75,55.68,55.68,20746.0,47.7989,47.7989,47.7389,47.7389,20746.0
2019-07-18 13:25:00,55.69,55.7,55.66,55.67,14845.0,47.7475,47.7561,47.7218,47.7303,14845.0
2019-07-18 13:30:00,55.67,55.7,55.66,55.7,28650.0,47.7303,47.7561,47.7218,47.7561,28650.0
2019-07-18 13:35:00,55.7,55.7,55.67,55.69,18406.0,47.7561,47.7561,47.7303,47.7475,18406.0
2019-07-18 13:40:00,55.68,55.69,55.58,55.64,518615.0,47.7389,47.7475,47.6532,47.7046,518615.0
2019-07-18 13:45:00,55.64,55.66,55.56,55.6,73170.0,47.7046,47.7218,47.636,47.6703,73170.0
2019-07-18 13:50:00,55.61,55.63,55.57,55.6,62147.0,47.6789,47.696,47.6446,47.6703,62147.0
2019-07-18 13:55:00,55.6,55.65,55.59,55.65,35937.0,47.6703,47.7132,47.6618,47.7132,35937.0
2019-07-18 14:00:00,55.64,55.72,55.63,55.72,15030.0,47.7046,47.7732,47.696,47.7732,15030.0
2019-07-18 14:05:00,55.72,55.75,55.71,55.74,57459.0,47.7732,47.7989,47.7646,47.7904,57459.0
2019-07-18 14:10:00,55.73,55.75,55.68,55.69,21147.0,47.7818,47.7989,47.7389,47.7475,21147.0
2019-07-18 14:15:00,55.68,55.73,55.65,55.72,22217.0,47.7389,47.7818,47.7132,47.7732,22217.0
2019-07-18 14:20:00,55.72,55.75,55.7,55.72,25129.0,47.7732,47.7989,47.7561,47.7732,25129.0
2019-07-18 14:25:00,55.71,55.72,55.68,55.71,12676.0,47.7646,47.7732,47.7389,47.7646,12676.0
2019-07-18 14:30:00,55.7,55.7,55.64,55.64,23073.0,47.7561,47.7561,47.7046,47.7046,23073.0
2019-07-18 14:35:00,55.65,55.67,55.62,55.66,20684.0,47.7132,47.7303,47.6875,47.7218,20684.0
2019-07-18 14:40:00,55.66,55.68,55.64,55.66,18692.0,47.7218,47.7389,47.7046,47.7218,18692.0
2019-07-18 14:45:00,55.66,55.67,55.64,55.65,66338.0,47.7218,47.7303,47.7046,47.7132,66338.0
2019-07-18 14:50:00,55.66,55.66,55.62,55.63,24848.0,47.7218,47.7218,47.6875,47.696,24848.0
2019-07-18 14:55:00,55.62,55.63,55.58,55.62,26038.0,47.6875,47.696,47.6532,47.6875,26038.0
2019-07-18 15:00:00,55.63,55.69,55.59,55.66,28799.0,47.696,47.7475,47.6618,47.7218,28799.0
2019-07-18 15:05:00,55.66,55.67,55.6,55.61,24796.0,47.7218,47.7303,47.6703,47.6789,24796.0
2019-07-18 15:10:00,55.61,55.7,55.6,55.66,47393.0,47.6789,47.7561,47.6703,47.7218,47393.0
2019-07-18 15:15:00,55.66,55.68,55.61,55.61,17444.0,47.7218,47.7389,47.6789,47.6789,17444.0
2019-07-18 15:20:00,55.61,55.63,55.59,55.62,35886.0,47.6789,47.696,47.6618,47.6875,35886.0
2019-07-18 15:25:00,55.61,55.67,55.6,55.66,30116.0,47.6789,47.7303,47.6703,47.7218,30116.0
2019-07-18 15:30:00,55.66,55.7,55.64,55.67,31293.0,47.7218,47.7561,47.7046,47.7303,31293.0
2019-07-18 15:35:00,55.67,55.75,55.66,55.73,40209.0,47.7303,47.7989,47.7218,47.7818,40209.0
2019-07-18 15:40:00,55.75,55.76,55.69,55.72,36294.0,47.7989,47.8075,47.7475,47.7732,36294.0
2019-07-18 15:45:00,55.72,55.72,55.59,55.61,55860.0,47.7732,47.7732,47.6618,47.6789,55860.0
2019-07-18 15:50:00,55.6,55.65,55.59,55.63,68862.0,47.6703,47.7132,47.6618,47.696,68862.0
2019-07-18 15:55:00,55.62,55.66,55.58,55.61,176813.0,47.6875,47.7218,47.6532,47.6789,176813.0
2019-07-19 09:30:00,56.07,56.56,55.96,56.39,273757.0,48.0733,48.4934,47.979,48.3477,273757.0
2019-07-19 09:35:00,56.39,56.58,56.32,56.53,71770.0,48.3477,48.5106,48.2876,48.4677,71770.0
2019-07-19 09:40:00,56.52,56.56,56.34,56.36,100557.0,48.4591,48.4934,48.3048,48.3219,100557.0
2019-07-19 09:45:00,56.36,56.38,56.22,56.25,80516.0,48.3219,48.3391,48.2019,48.2276,80516.0
2019-07-19 09:50:00,56.22,56.33,56.17,56.29,41683.0,48.2019,48.2962,48.159,48.2619,41683.0
2019-07-19 09:55:00,56.3,56.37,56.29,56.32,25656.0,48.2705,48.3305,48.2619,48.2876,25656.0
2019-07-19 10:00:00,56.32,56.34,56.22,56.28,23326.0,48.2876,48.3048,48.2019,48.2533,23326.0
2019-07-19 10:05:00,56.26,56.3,56.22,56.26,27329.0,48.2362,48.2705,48.2019,48.2362,27329.0
2019-07-19 10:10:00,56.28,56.34,56.22,56.3,71276.0,48.2533,48.3048,48.2019,48.2705,71276.0
2019-07-19 10:15:00,56.31,56.44,56.3,56.37,55164.0,48.2791,48.3905,48.2705,48.3305,55164.0
2019-07-19 10:20:00,56.37,56.45,56.36,56.41,47589.0,48.3305,48.3991,48.3219,48.3648,47589.0
2019-07-19 10:25:00,56.42,56.46,56.35,56.42,43825.0,48.3734,48.4077,48.3134,48.3734,43825.0
2019-07-19 10:30:00,56.43,56.45,56.38,56.38,20187.0,48.382,48.3991,48.3391,48.3391,20187.0
2019-07-19 10:35:00,56.38,56.4,56.32,56.32,19182.0,48.3391,48.3562,48.2876,48.2876,19182.0
2019-07-19 10:40:00,56.33,56.37,56.3,56.32,19963.0,48.2962,48.3305,48.2705,48.2876,19963.0
2019-07-19 10:45:00,56.31,56.36,56.3,56.32,41059.0,48.2791,48.3219,48.2705,48.2876,41059.0
2019-07-19 10:50:00,56.32,56.44,56.3,56.42,96667.0,48.2876,48.3905,48.2705,48.3734,96667.0
2019-07-19 10:55:00,56.42,56.46,56.39,56.44,47899.0,48.3734,48.4077,48.3477,48.3905,47899.0
2019-07-19 11:00:00,56.44,56.57,56.44,56.51,104161.0,48.3905,48.502,48.3905,48.4505,104161.0
2019-07-19 11:05:00,56.5,56.55,56.45,56.49,19464.0,48.442,48.4848,48.3991,48.4334,19464.0
2019-07-19 11:10:00,56.49,56.6,56.48,56.55,120466.0,48.4334,48.5277,48.4248,48.4848,120466.0
2019-07-19 11:15:00,56.56,56.59,56.54,56.57,22796.0,48.4934,48.5191,48.4763,48.502,22796.0
2019-07-19 11:20:00,56.57,56.6,56.53,56.59,31958.0,48.502,48.5277,48.4677,48.5191,31958.0
2019-07-19 11:25:00,56.57,56.58,56.54,56.56,16699.0,48.502,48.5106,48.4763,48.4934,16699.0
2019-07-19 11:30:00,56.57,56.66,56.56,56.65,38020.0,48.502,48.5792,48.4934,48.5706,38020.0
2019-07-19 11:35:00,56.66,56.68,56.64,56.65,52264.0,48.5792,48.5963,48.562,48.5706,52264.0
2019-07-19 11:40:00,56.65,56.66,56.5,56.54,56687.0,48.5706,48.5792,48.442,48.4763,56687.0
2019-07-19 11:45:00,56.52,56.53,56.46,56.5,13185.0,48.4591,48.4677,48.4077,48.442,13185.0
2019-07-19 11:50:00,56.5,56.5,56.41,56.47,41299.0,48.442,48.442,48.3648,48.4162,41299.0
2019-07-19 11:55:00,56.45,56.48,56.44,56.45,29227.0,48.3991,48.4248,48.3905,48.3991,29227.0
2019-07-19 12:00:00,56.46,56.49,56.43,56.48,23570.0,48.4077,48.4334,48.382,48.4248,23570.0
2019-07-19 12:05:00,56.47,56.52,56.45,56.52,29967.0,48.4162,48.4591,48.3991,48.4591,29967.0
2019-07-19 12:10:00,56.52,56.57,56.51,56.54,47809.0,48.4591,48.502,48.4505,48.4763,47809.0
2019-07-19 12:15:00,56.54,56.54,56.49,56.53,21278.0,48.4763,48.4763,48.4334,48.4677,21278.0
2019-07-19 12:20:00,56.53,56.56,56.51,56.56,19284.0,48.4677,48.4934,48.4505,48.4934,19284.0
2019-07-19 12:25:00,56.55,56.62,56.55,56.57,17275.0,48.4848,48.5449,48.4848,48.502,17275.0
2019-07-19 12:30:00,56.57,56.61,56.55,56.55,27938.0,48.502,48.5363,48.4848,48.4848,27938.0
2019-07-19 12:35:00,56.55,56.59,56.54,56.57,22015.0,48.4848,48.5191,48.4763,48.502,22015.0
2019-07-19 12:40:00,56.58,56.59,56.54,56.57,12875.0,48.5106,48.5191,48.4763,48.502,12875.0
2019-07-19 12:45:00,56.56,56.61,56.55,56.6,111506.0,48.4934,48.5363,48.4848,48.5277,111506.0
2019-07-19 12:50:00,56.6,56.6,56.56,56.56,12209.0,48.5277,48.5277,48.4934,48.4934,12209.0
2019-07-19 12:55:00,56.55,56.58,56.55,56.55,9131.0,48.4848,48.5106,48.4848,48.4848,9131.0
2019-07-19 13:00:00,56.55,56.56,56.51,56.51,21243.0,48.4848,48.4934,48.4505,48.4505,21243.0
2019-07-19 13:05:00,56.5,56.51,56.47,56.48,12912.0,48.442,48.4505,48.4162,48.4248,12912.0
2019-07-19 13:10:00,56.48,56.49,56.4,56.47,41048.0,48.4248,48.4334,48.3562,48.4162,41048.0
2019-07-19 13:15:00,56.46,56.46,56.43,56.46,19848.0,48.4077,48.4077,48.382,48.4077,19848.0
2019-07-19 13:20:00,56.46,56.52,56.45,56.51,20260.0,48.4077,48.4591,48.3991,48.4505,20260.0
2019-07-19 13:25:00,56.52,56.53,56.5,56.52,14922.0,48.4591,48.4677,48.442,48.4591,14922.0
2019-07-19 13:30:00,56.51,56.56,56.51,56.53,15763.0,48.4505,48.4934,48.4505,48.4677,15763.0
2019-07-19 13:35:00,56.53,56.54,56.47,56.49,52877.0,48.4677,48.4763,48.4162,48.4334,52877.0
2019-07-19 13:40:00,56.49,56.52,56.47,56.5,14670.0,48.4334,48.4591,48.4162,48.442,14670.0
2019-07-19 13:45:00,56.51,56.56,56.5,56.55,25992.0,48.4505,48.4934,48.442,48.4848,25992.0
2019-07-19 13:50:00,56.56,56.6,56.54,56.55,25858.0,48.4934,48.5277,48.4763,48.4848,25858.0
2019-07-19 13:55:00,56.54,56.57,56.52,56.57,19703.0,48.4763,48.502,48.4591,48.502,19703.0
2019-07-19 14:00:00,56.57,56.59,56.54,56.54,25810.0,48.502,48.5191,48.4763,48.4763,25810.0
2019-07-19 14:05:00,56.55,56.55,56.4,56.41,40260.0,48.4848,48.4848,48.3562,48.3648,40260.0
2019-07-19 14:10:00,56.4,56.41,56.37,56.39,17075.0,48.3562,48.3648,48.3305,48.3477,17075.0
2019-07-19 14:15:00,56.39,56.39,56.28,56.3,34609.0,48.3477,48.3477,48.2533,48.2705,34609.0
2019-07-19 14:20:00,56.29,56.34,56.28,56.29,20370.0,48.2619,48.3048,48.2533,48.2619,20370.0
2019-07-19 14:25:00,56.28,56.33,56.26,56.26,11715.0,48.2533,48.2962,48.2362,48.2362,11715.0
2019-07-19 14:30:00,56.27,56.29,56.18,56.23,18574.0,48.2448,48.2619,48.1676,48.2105,18574.0
2019-07-19 14:35:00,56.23,56.25,56.19,56.24,12460.0,48.2105,48.2276,48.1762,48.2191,12460.0
2019-07-19 14:40:00,56.24,56.26,56.22,56.23,13776.0,48.2191,48.2362,48.2019,48.2105,13776.0
2019-07-19 14:45:00,56.24,56.26,56.23,56.25,11424.0,48.2191,48.2362,48.2105,48.2276,11424.0
2019-07-19 14:50:00,56.25,56.25,56.13,56.16,44353.0,48.2276,48.2276,48.1247,48.1505,44353.0
2019-07-19 14:55:00,56.15,56.21,56.14,56.2,16324.0,48.1419,48.1933,48.1333,48.1848,16324.0
2019-07-19 15:00:00,56.19,56.19,56.0,56.01,110428.0,48.1762,48.1762,48.0133,48.0219,110428.0
2019-07-19 15:05:00,56.0,56.04,55.98,56.01,31662.0,48.0133,48.0476,47.9961,48.0219,31662.0
2019-07-19 15:10:00,56.0,56.01,55.93,55.97,51479.0,48.0133,48.0219,47.9533,47.9876,51479.0
2019-07-19 15:15:00,55.97,55.98,55.87,55.9,28498.0,47.9876,47.9961,47.9018,47.9275,28498.0
2019-07-19 15:20:00,55.89,55.96,55.8,55.93,88085.0,47.919,47.979,47.8418,47.9533,88085.0
2019-07-19 15:25:00,55.93,55.95,55.89,55.92,26576.0,47.9533,47.9704,47.919,47.9447,26576.0
2019-07-19 15:30:00,55.93,56.02,55.93,55.99,47557.0,47.9533,48.0304,47.9533,48.0047,47557.0
2019-07-19 15:35:00,56.0,56.11,55.99,56.09,46168.0,48.0133,48.1076,48.0047,48.0904,46168.0
2019-07-19 15:40:00,56.09,56.22,56.06,56.22,106026.0,48.0904,48.2019,48.0647,48.2019,106026.0
2019-07-19 15:45:00,56.22,56.22,55.99,56.02,97939.0,48.2019,48.2019,48.0047,48.0304,97939.0
2019-07-19 15:50:00,56.02,56.07,55.99,56.05,121493.0,48.0304,48.0733,48.0047,48.0561,121493.0
2019-07-19 15:55:00,56.05,56.08,55.94,55.95,372498.0,48.0561,48.0819,47.9618,47.9704,372498.0
2019-07-22 09:30:00,55.77,56.07,55.64,56.0,38555.0,47.8161,48.0733,47.7046,48.0133,38555.0
2019-07-22 09:35:00,55.98,56.0,55.89,55.91,20624.0,47.9961,48.0133,47.919,47.9361,20624.0
2019-07-22 09:40:00,55.91,55.91,55.78,55.8,14897.0,47.9361,47.9361,47.8247,47.8418,14897.0
2019-07-22 09:45:00,55.81,55.99,55.8,55.98,21005.0,47.8504,48.0047,47.8418,47.9961,21005.0
2019-07-22 09:50:00,55.97,55.97,55.82,55.88,31366.0,47.9876,47.9876,47.859,47.9104,31366.0
2019-07-22 09:55:00,55.87,55.89,55.78,55.78,29494.0,47.9018,47.919,47.8247,47.8247,29494.0
2019-07-22 10:00:00,55.77,55.82,55.74,55.81,14710.0,47.8161,47.859,47.7904,47.8504,14710.0
2019-07-22 10:05:00,55.82,55.86,55.78,55.8,40816.0,47.859,47.8932,47.8247,47.8418,40816.0
2019-07-22 10:10:00,55.8,55.83,55.74,55.77,15384.0,47.8418,47.8675,47.7904,47.8161,15384.0
2019-07-22 10:15:00,55.76,55.86,55.76,55.83,18893.0,47.8075,47.8932,47.8075,47.8675,18893.0
2019-07-22 10:20:00,55.83,55.88,55.81,55.83,16456.0,47.8675,47.9104,47.8504,47.8675,16456.0
2019-07-22 10:25:00,55.84,55.87,55.83,55.86,5253.0,47.8761,47.9018,47.8675,47.8932,5253.0
2019-07-22 10:30:00,55.86,55.9,55.84,55.85,44634.0,47.8932,47.9275,47.8761,47.8847,44634.0
2019-07-22 10:35:00,55.84,55.89,55.84,55.86,12815.0,47.8761,47.919,47.8761,47.8932,12815.0
2019-07-22 10:40:00,55.86,55.86,55.76,55.76,17928.0,47.8932,47.8932,47.8075,47.8075,17928.0
2019-07-22 10:45:00,55.77,55.79,55.74,55.74,11146.0,47.8161,47.8332,47.7904,47.7904,11146.0
2019-07-22 10:50:00,55.74,55.74,55.68,55.7,4553.0,47.7904,47.7904,47.7389,47.7561,4553.0
2019-07-22 10:55:00,55.7,55.77,55.69,55.76,20239.0,47.7561,47.8161,47.7475,47.8075,20239.0
2019-07-22 11:00:00,55.77,55.8,55.75,55.79,18152.0,47.8161,47.8418,47.7989,47.8332,18152.0
2019-07-22 11:05:00,55.79,55.85,55.78,55.84,25599.0,47.8332,47.8847,47.8247,47.8761,25599.0
2019-07-22 11:10:00,55.85,55.85,55.8,55.84,30403.0,47.8847,47.8847,47.8418,47.8761,30403.0
2019-07-22 11:15:00,55.83,55.84,55.79,55.79,12692.0,47.8675,47.8761,47.8332,47.8332,12692.0
2019-07-22 11:20:00,55.79,55.81,55.78,55.8,10696.0,47.8332,47.8504,47.8247,47.8418,10696.0
2019-07-22 11:25:00,55.79,55.83,55.79,55.81,9170.0,47.8332,47.8675,47.8332,47.8504,9170.0
2019-07-22 11:30:00,55.82,55.83,55.76,55.77,16868.0,47.859,47.8675,47.8075,47.8161,16868.0
2019-07-22 11:35:00,55.79,55.88,55.79,55.87,31915.0,47.8332,47.9104,47.8332,47.9018,31915.0
2019-07-22 11:40:00,55.87,55.89,55.84,55.86,13156.0,47.9018,47.919,47.8761,47.8932,13156.0
2019-07-22 11:45:00,55.87,55.87,55.79,55.8,19386.0,47.9018,47.9018,47.8332,47.8418,19386.0
2019-07-22 11:50:00,55.8,55.82,55.79,55.8,4604.0,47.8418,47.859,47.8332,47.8418,4604.0
2019-07-22 11:55:00,55.81,55.85,55.8,55.84,12483.0,47.8504,47.8847,47.8418,47.8761,12483.0
2019-07-22 12:00:00,55.84,55.85,55.77,55.78,15025.0,47.8761,47.8847,47.8161,47.8247,15025.0
2019-07-22 12:05:00,55.78,55.83,55.77,55.83,7465.0,47.8247,47.8675,47.8161,47.8675,7465.0
2019-07-22 12:10:00,55.82,55.86,55.82,55.85,24245.0,47.859,47.8932,47.859,47.8847,24245.0
2019-07-22 12:15:00,55.85,55.88,55.83,55.88,9935.0,47.8847,47.9104,47.8675,47.9104,9935.0
2019-07-22 12:20:00,55.87,55.91,55.86,55.9,15710.0,47.9018,47.9361,47.8932,47.9275,15710.0
2019-07-22 12:25:00,55.91,55.91,55.9,55.9,3544.0,47.9361,47.9361,47.9275,47.9275,3544.0
2019-07-22 12:30:00,55.91,55.93,55.89,55.91,11243.0,47.9361,47.9533,47.919,47.9361,11243.0
2019-07-22 12:35:00,55.91,55.98,55.91,55.95,15127.0,47.9361,47.9961,47.9361,47.9704,15127.0
2019-07-22 12:40:00,55.95,55.98,55.94,55.97,9851.0,47.9704,47.9961,47.9618,47.9876,9851.0
2019-07-22 12:45:00,55.98,55.99,55.97,55.98,1878.0,47.9961,48.0047,47.9876,47.9961,1878.0
2019-07-22 12:50:00,55.98,56.03,55.98,56.03,6285.0,47.9961,48.039,47.9961,48.039,6285.0
2019-07-22 12:55:00,56.02,56.12,56.01,56.11,18848.0,48.0304,48.1162,48.0219,48.1076,18848.0
2019-07-22 13:00:00,56.11,56.13,56.06,56.07,6176.0,48.1076,48.1247,48.0647,48.0733,6176.0
2019-07-22 13:05:00,56.07,56.07,56.04,56.04,1700.0,48.0733,48.0733,48.0476,48.0476,1700.0
2019-07-22 13:10:00,56.05,56.05,55.99,56.01,14888.0,48.0561,48.0561,48.0047,48.0219,14888.0
2019-07-22 13:15:00,56.02,56.04,56.01,56.02,3635.0,48.0304,48.0476,48.0219,48.0304,3635.0
2019-07-22 13:20:00,56.02,56.03,55.98,55.98,4686.0,48.0304,48.039,47.9961,47.9961,4686.0
2019-07-22 13:25:00,55.99,56.07,55.96,56.07,20209.0,48.0047,48.0733,47.979,48.0733,20209.0
2019-07-22 13:30:00,56.08,56.09,56.06,56.06,3994.0,48.0819,48.0904,48.0647,48.0647,3994.0
2019-07-22 13:35:00,56.07,56.07,56.03,56.05,5143.0,48.0733,48.0733,48.039,48.0561,5143.0
2019-07-22 13:40:00,56.05,56.05,56.02,56.04,2811.0,48.0561,48.0561,48.0304,48.0476,2811.0
2019-07-22 13:45:00,56.04,56.05,56.02,56.03,6154.0,48.0476,48.0561,48.0304,48.039,6154.0
2019-07-22 13:50:00,56.03,56.04,55.98,55.98,6487.0,48.039,48.0476,47.9961,47.9961,6487.0
2019-07-22 13:55:00,55.98,56.02,55.97,56.0,9652.0,47.9961,48.0304,47.9876,48.0133,9652.0
2019-07-22 14:00:00,56.01,56.01,55.94,55.96,21907.0,48.0219,48.0219,47.9618,47.979,21907.0
2019-07-22 14:05:00,55.96,55.99,55.95,55.97,9592.0,47.979,48.0047,47.9704,47.9876,9592.0
2019-07-22 14:10:00,55.96,56.0,55.96,55.97,4124.0,47.979,48.0133,47.979,47.9876,4124.0
2019-07-22 14:15:00,55.97,55.98,55.94,55.95,4586.0,47.9876,47.9961,47.9618,47.9704,4586.0
2019-07-22 14:20:00,55.95,55.96,55.93,55.96,5953.0,47.9704,47.979,47.9533,47.979,5953.0
2019-07-22 14:25:00,55.97,55.98,55.95,55.98,6351.0,47.9876,47.9961,47.9704,47.9961,6351.0
2019-07-22 14:30:00,55.98,56.02,55.97,56.02,10350.0,47.9961,48.0304,47.9876,48.0304,10350.0
2019-07-22 14:35:00,56.01,56.02,55.95,55.95,4362.0,48.0219,48.0304,47.9704,47.9704,4362.0
2019-07-22 14:40:00,55.96,55.96,55.92,55.93,4061.0,47.979,47.979,47.9447,47.9533,4061.0
2019-07-22 14:45:00,55.94,55.97,55.94,55.97,4896.0,47.9618,47.9876,47.9618,47.9876,4896.0
2019-07-22 14:50:00,55.97,55.99,55.96,55.96,6031.0,47.9876,48.0047,47.979,47.979,6031.0
2019-07-22 14:55:00,55.97,56.02,55.96,56.02,24413.0,47.9876,48.0304,47.979,48.0304,24413.0
2019-07-22 15:00:00,56.02,56.1,56.0,56.07,19345.0,48.0304,48.099,48.0133,48.0733,19345.0
2019-07-22 15:05:00,56.07,56.1,56.03,56.05,16491.0,48.0733,48.099,48.039,48.0561,16491.0
2019-07-22 15:10:00,56.04,56.07,56.04,56.07,6096.0,48.0476,48.0733,48.0476,48.0733,6096.0
2019-07-22 15:15:00,56.08,56.12,56.06,56.06,11436.0,48.0819,48.1162,48.0647,48.0647,11436.0
2019-07-22 15:20:00,56.07,56.08,55.95,55.98,34046.0,48.0733,48.0819,47.9704,47.9961,34046.0
2019-07-22 15:25:00,55.98,56.05,55.98,56.04,10788.0,47.9961,48.0561,47.9961,48.0476,10788.0
2019-07-22 15:30:00,56.03,56.05,55.99,56.0,21839.0,48.039,48.0561,48.0047,48.0133,21839.0
2019-07-22 15:35:00,56.0,56.02,55.95,55.99,56733.0,48.0133,48.0304,47.9704,48.0047,56733.0
2019-07-22 15:40:00,55.98,56.03,55.97,56.0,45455.0,47.9961,48.039,47.9876,48.0133,45455.0
2019-07-22 15:45:00,56.0,56.01,55.96,55.98,35072.0,48.0133,48.0219,47.979,47.9961,35072.0
2019-07-22 15:50:00,55.97,55.98,55.92,55.95,52519.0,47.9876,47.9961,47.9447,47.9704,52519.0
2019-07-22 15:55:00,55.95,55.95,55.83,55.88,190910.0,47.9704,47.9704,47.8675,47.9104,190910.0
2019-07-23 09:30:00,55.87,56.06,55.84,55.97,28848.0,47.9018,48.0647,47.8761,47.9876,28848.0
2019-07-23 09:35:00,55.98,56.0,55.84,55.89,11713.0,47.9961,48.0133,47.8761,47.919,11713.0
2019-07-23 09:40:00,55.91,55.94,55.85,55.87,13935.0,47.9361,47.9618,47.8847,47.9018,13935.0
2019-07-23 09:45:00,55.86,55.87,55.72,55.77,21615.0,47.8932,47.9018,47.7732,47.8161,21615.0
2019-07-23 09:50:00,55.77,55.78,55.52,55.57,38143.0,47.8161,47.8247,47.6017,47.6446,38143.0
2019-07-23 09:55:00,55.56,55.65,55.51,55.65,35811.0,47.636,47.7132,47.5932,47.7132,35811.0
2019-07-23 10:00:00,55.67,55.67,55.57,55.61,16343.0,47.7303,47.7303,47.6446,47.6789,16343.0
2019-07-23 10:05:00,55.62,55.75,55.61,55.72,11956.0,47.6875,47.7989,47.6789,47.7732,11956.0
2019-07-23 10:10:00,55.72,55.73,55.68,55.68,10852.0,47.7732,47.7818,47.7389,47.7389,10852.0
2019-07-23 10:15:00,55.7,55.74,55.7,55.73,17774.0,47.7561,47.7904,47.7561,47.7818,17774.0
2019-07-23 10:20:00,55.73,55.73,55.68,55.69,8199.0,47.7818,47.7818,47.7389,47.7475,8199.0
2019-07-23 10:25:00,55.69,55.7,55.65,55.65,8341.0,47.7475,47.7561,47.7132,47.7132,8341.0
2019-07-23 10:30:00,55.61,55.64,55.59,55.63,13993.0,47.6789,47.7046,47.6618,47.696,13993.0
2019-07-23 10:35:00,55.64,55.7,55.63,55.65,10701.0,47.7046,47.7561,47.696,47.7132,10701.0
2019-07-23 10:40:00,55.65,55.65,55.6,55.61,42037.0,47.7132,47.7132,47.6703,47.6789,42037.0
2019-07-23 10:45:00,55.61,55.61,55.55,55.58,9067.0,47.6789,47.6789,47.6275,47.6532,9067.0
2019-07-23 10:50:00,55.59,55.6,55.57,55.58,4647.0,47.6618,47.6703,47.6446,47.6532,4647.0
2019-07-23 10:55:00,55.58,55.65,55.57,55.64,15338.0,47.6532,47.7132,47.6446,47.7046,15338.0
2019-07-23 11:00:00,55.64,55.65,55.6,55.62,14892.0,47.7046,47.7132,47.6703,47.6875,14892.0
2019-07-23 11:05:00,55.61,55.65,55.59,55.65,5988.0,47.6789,47.7132,47.6618,47.7132,5988.0
2019-07-23 11:10:00,55.65,55.66,55.63,55.64,9165.0,47.7132,47.7218,47.696,47.7046,9165.0
2019-07-23 11:15:00,55.63,55.7,55.62,55.7,12751.0,47.696,47.7561,47.6875,47.7561,12751.0
2019-07-23 11:20:00,55.69,55.77,55.68,55.75,12512.0,47.7475,47.8161,47.7389,47.7989,12512.0
2019-07-23 11:25:00,55.75,55.75,55.67,55.67,10787.0,47.7989,47.7989,47.7303,47.7303,10787.0
2019-07-23 11:30:00,55.67,55.68,55.64,55.66,10692.0,47.7303,47.7389,47.7046,47.7218,10692.0
2019-07-23 11:35:00,55.66,55.7,55.64,55.7,9441.0,47.7218,47.7561,47.7046,47.7561,9441.0
2019-07-23 11:40:00,55.71,55.71,55.65,55.66,5425.0,47.7646,47.7646,47.7132,47.7218,5425.0
2019-07-23 11:45:00,55.65,55.69,55.64,55.67,5411.0,47.7132,47.7475,47.7046,47.7303,5411.0
2019-07-23 11:50:00,55.67,55.7,55.67,55.69,4002.0,47.7303,47.7561,47.7303,47.7475,4002.0
2019-07-23 11:55:00,55.69,55.7,55.66,55.66,9563.0,47.7475,47.7561,47.7218,47.7218,9563.0
2019-07-23 12:00:00,55.66,55.68,55.65,55.68,11864.0,47.7218,47.7389,47.7132,47.7389,11864.0
2019-07-23 12:05:00,55.69,55.75,55.69,55.74,7613.0,47.7475,47.7989,47.7475,47.7904,7613.0
2019-07-23 12:10:00,55.75,55.78,55.74,55.77,4851.0,47.7989,47.8247,47.7904,47.8161,4851.0
2019-07-23 12:15:00,55.77,55.78,55.75,55.76,7303.0,47.8161,47.8247,47.7989,47.8075,7303.0
2019-07-23 12:20:00,55.77,55.83,55.77,55.83,7232.0,47.8161,47.8675,47.8161,47.8675,7232.0
2019-07-23 12:25:00,55.82,55.83,55.78,55.79,6179.0,47.859,47.8675,47.8247,47.8332,6179.0
2019-07-23 12:30:00,55.78,55.8,55.74,55.8,7267.0,47.8247,47.8418,47.7904,47.8418,7267.0
2019-07-23 12:35:00,55.81,55.83,55.8,55.8,6431.0,47.8504,47.8675,47.8418,47.8418,6431.0
2019-07-23 12:40:00,55.8,55.81,55.78,55.81,5000.0,47.8418,47.8504,47.8247,47.8504,5000.0
2019-07-23 12:45:00,55.81,55.85,55.81,55.82,13767.0,47.8504,47.8847,47.8504,47.859,13767.0
2019-07-23 12:50:00,55.82,55.82,55.73,55.73,8829.0,47.859,47.859,47.7818,47.7818,8829.0
2019-07-23 12:55:00,55.73,55.79,55.73,55.78,9160.0,47.7818,47.8332,47.7818,47.8247,9160.0
2019-07-23 13:00:00,55.79,55.79,55.75,55.76,6741.0,47.8332,47.8332,47.7989,47.8075,6741.0
2019-07-23 13:05:00,55.76,55.77,55.73,55.75,6514.0,47.8075,47.8161,47.7818,47.7989,6514.0
2019-07-23 13:10:00,55.74,55.75,55.73,55.73,7555.0,47.7904,47.7989,47.7818,47.7818,7555.0
2019-07-23 13:15:00,55.73,55.75,55.73,55.74,4037.0,47.7818,47.7989,47.7818,47.7904,4037.0
2019-07-23 13:20:00,55.75,55.81,55.74,55.78,16508.0,47.7989,47.8504,47.7904,47.8247,16508.0
2019-07-23 13:25:00,55.77,55.79,55.76,55.77,5533.0,47.8161,47.8332,47.8075,47.8161,5533.0
2019-07-23 13:30:00,55.77,55.81,55.76,55.81,10471.0,47.8161,47.8504,47.8075,47.8504,10471.0
2019-07-23 13:35:00,55.82,55.82,55.79,55.79,6144.0,47.859,47.859,47.8332,47.8332,6144.0
2019-07-23 13:40:00,55.79,55.92,55.78,55.88,21931.0,47.8332,47.9447,47.8247,47.9104,21931.0
2019-07-23 13:45:00,55.88,55.93,55.88,55.9,29548.0,47.9104,47.9533,47.9104,47.9275,29548.0
2019-07-23 13:50:00,55.91,55.93,55.89,55.93,9106.0,47.9361,47.9533,47.919,47.9533,9106.0
2019-07-23 13:55:00,55.93,56.0,55.92,55.99,12510.0,47.9533,48.0133,47.9447,48.0047,12510.0
2019-07-23 14:00:00,55.99,56.03,55.96,56.0,15499.0,48.0047,48.039,47.979,48.0133,15499.0
2019-07-23 14:05:00,55.99,56.02,55.98,56.0,30507.0,48.0047,48.0304,47.9961,48.0133,30507.0
2019-07-23 14:10:00,56.01,56.07,56.0,56.07,19869.0,48.0219,48.0733,48.0133,48.0733,19869.0
2019-07-23 14:15:00,56.07,56.13,56.06,56.12,16819.0,48.0733,48.1247,48.0647,48.1162,16819.0
2019-07-23 14:20:00,56.1,56.19,56.08,56.17,35192.0,48.099,48.1762,48.0819,48.159,35192.0
2019-07-23 14:25:00,56.18,56.24,56.13,56.24,47963.0,48.1676,48.2191,48.1247,48.2191,47963.0
2019-07-23 14:30:00,56.23,56.26,56.19,56.24,27536.0,48.2105,48.2362,48.1762,48.2191,27536.0
2019-07-23 14:35:00,56.23,56.25,56.19,56.23,16476.0,48.2105,48.2276,48.1762,48.2105,16476.0
2019-07-23 14:40:00,56.23,56.24,56.16,56.19,22575.0,48.2105,48.2191,48.1505,48.1762,22575.0
2019-07-23 14:45:00,56.19,56.24,56.16,56.18,30069.0,48.1762,48.2191,48.1505,48.1676,30069.0
2019-07-23 14:50:00,56.19,56.2,56.16,56.16,10613.0,48.1762,48.1848,48.1505,48.1505,10613.0
2019-07-23 14:55:00,56.16,56.2,56.16,56.2,9141.0,48.1505,48.1848,48.1505,48.1848,9141.0
2019-07-23 15:00:00,56.2,56.2,56.13,56.13,11589.0,48.1848,48.1848,48.1247,48.1247,11589.0
2019-07-23 15:05:00,56.14,56.17,56.13,56.16,8911.0,48.1333,48.159,48.1247,48.1505,8911.0
2019-07-23 15:10:00,56.16,56.2,56.15,56.18,11924.0,48.1505,48.1848,48.1419,48.1676,11924.0
2019-07-23 15:15:00,56.19,56.19,56.13,56.16,16968.0,48.1762,48.1762,48.1247,48.1505,16968.0
2019-07-23 15:20:00,56.17,56.2,56.16,56.17,10679.0,48.159,48.1848,48.1505,48.159,10679.0
2019-07-23 15:25:00,56.16,56.18,56.15,56.18,22787.0,48.1505,48.1676,48.1419,48.1676,22787.0
2019-07-23 15:30:00,56.18,56.23,56.18,56.23,20158.0,48.1676,48.2105,48.1676,48.2105,20158.0
2019-07-23 15:35:00,56.23,56.26,56.21,56.23,22085.0,48.2105,48.2362,48.1933,48.2105,22085.0
2019-07-23 15:40:00,56.23,56.25,56.21,56.22,25944.0,48.2105,48.2276,48.1933,48.2019,25944.0
2019-07-23 15:45:00,56.22,56.22,56.16,56.17,34335.0,48.2019,48.2019,48.1505,48.159,34335.0
2019-07-23 15:50:00,56.17,56.28,56.16,56.26,82358.0,48.159,48.2533,48.1505,48.2362,82358.0
2019-07-23 15:55:00,56.26,56.29,56.17,56.29,209118.0,48.2362,48.2619,48.159,48.2619,209118.0
2019-07-24 09:30:00,56.01,56.23,56.0,56.13,53715.0,48.0219,48.2105,48.0133,48.1247,53715.0
2019-07-24 09:35:00,56.13,56.25,56.1,56.24,10274.0,48.1247,48.2276,48.099,48.2191,10274.0
2019-07-24 09:40:00,56.26,56.4,56.25,56.39,14055.0,48.2362,48.3562,48.2276,48.3477,14055.0
2019-07-24 09:45:00,56.39,56.45,56.37,56.43,15534.0,48.3477,48.3991,48.3305,48.382,15534.0
2019-07-24 09:50:00,56.43,56.56,56.43,56.54,36392.0,48.382,48.4934,48.382,48.4763,36392.0
2019-07-24 09:55:00,56.53,56.55,56.48,56.5,21805.0,48.4677,48.4848,48.4248,48.442,21805.0
2019-07-24 10:00:00,56.5,56.53,56.48,56.51,31367.0,48.442,48.4677,48.4248,48.4505,31367.0
2019-07-24 10:05:00,56.52,56.6,56.5,56.56,23478.0,48.4591,48.5277,48.442,48.4934,23478.0
2019-07-24 10:10:00,56.56,56.56,56.49,56.52,37672.0,48.4934,48.4934,48.4334,48.4591,37672.0
2019-07-24 10:15:00,56.52,56.64,56.5,56.62,147174.0,48.4591,48.562,48.442,48.5449,147174.0
2019-07-24 10:20:00,56.61,56.61,56.56,56.61,47787.0,48.5363,48.5363,48.4934,48.5363,47787.0
2019-07-24 10:25:00,56.61,56.62,56.57,56.62,20967.0,48.5363,48.5449,48.502,48.5449,20967.0
2019-07-24 10:30:00,56.6,56.64,56.58,56.62,21032.0,48.5277,48.562,48.5106,48.5449,21032.0
2019-07-24 10:35:00,56.62,56.63,56.59,56.61,10293.0,48.5449,48.5534,48.5191,48.5363,10293.0
2019-07-24 10:40:00,56.61,56.62,56.58,56.59,9618.0,48.5363,48.5449,48.5106,48.5191,9618.0
2019-07-24 10:45:00,56.59,56.61,56.58,56.61,16410.0,48.5191,48.5363,48.5106,48.5363,16410.0
2019-07-24 10:50:00,56.61,56.64,56.58,56.61,37716.0,48.5363,48.562,48.5106,48.5363,37716.0
2019-07-24 10:55:00,56.61,56.63,56.5,56.54,54768.0,48.5363,48.5534,48.442,48.4763,54768.0
2019-07-24 11:00:00,56.53,56.61,56.5,56.6,55011.0,48.4677,48.5363,48.442,48.5277,55011.0
2019-07-24 11:05:00,56.6,56.6,56.52,56.55,24207.0,48.5277,48.5277,48.4591,48.4848,24207.0
2019-07-24 11:10:00,56.55,56.56,56.51,56.55,33351.0,48.4848,48.4934,48.4505,48.4848,33351.0
2019-07-24 11:15:00,56.55,56.63,56.54,56.59,22240.0,48.4848,48.5534,48.4763,48.5191,22240.0
2019-07-24 11:20:00,56.59,56.59,56.54,56.56,7902.0,48.5191,48.5191,48.4763,48.4934,7902.0
2019-07-24 11:25:00,56.57,56.58,56.53,56.55,10342.0,48.502,48.5106,48.4677,48.4848,10342.0
2019-07-24 11:30:00,56.54,56.56,56.52,56.54,18556.0,48.4763,48.4934,48.4591,48.4763,18556.0
2019-07-24 11:35:00,56.53,56.59,56.52,56.54,18036.0,48.4677,48.5191,48.4591,48.4763,18036.0
2019-07-24 11:40:00,56.54,56.57,56.53,56.55,12575.0,48.4763,48.502,48.4677,48.4848,12575.0
2019-07-24 11:45:00,56.55,56.57,56.54,56.55,9085.0,48.4848,48.502,48.4763,48.4848,9085.0
2019-07-24 11:50:00,56.55,56.61,56.55,56.59,36238.0,48.4848,48.5363,48.4848,48.5191,36238.0
2019-07-24 11:55:00,56.59,56.6,56.58,56.6,8692.0,48.5191,48.5277,48.5106,48.5277,8692.0
2019-07-24 12:00:00,56.6,56.65,56.57,56.64,31516.0,48.5277,48.5706,48.502,48.562,31516.0
2019-07-24 12:05:00,56.63,56.73,56.62,56.7,115393.0,48.5534,48.6392,48.5449,48.6134,115393.0
2019-07-24 12:10:00,56.7,56.7,56.64,56.65,12552.0,48.6134,48.6134,48.562,48.5706,12552.0
2019-07-24 12:15:00,56.64,56.68,56.61,56.67,21842.0,48.562,48.5963,48.5363,48.5877,21842.0
2019-07-24 12:20:00,56.67,56.68,56.64,56.67,9563.0,48.5877,48.5963,48.562,48.5877,9563.0
2019-07-24 12:25:00,56.67,56.74,56.66,56.73,17681.0,48.5877,48.6477,48.5792,48.6392,17681.0
2019-07-24 12:30:00,56.73,56.77,56.72,56.77,14762.0,48.6392,48.6735,48.6306,48.6735,14762.0
2019-07-24 12:35:00,56.77,56.8,56.75,56.79,8239.0,48.6735,48.6992,48.6563,48.6906,8239.0
2019-07-24 12:40:00,56.8,56.84,56.79,56.83,16530.0,48.6992,48.7335,48.6906,48.7249,16530.0
2019-07-24 12:45:00,56.84,56.85,56.82,56.83,13781.0,48.7335,48.7421,48.7163,48.7249,13781.0
2019-07-24 12:50:00,56.83,56.83,56.79,56.8,33125.0,48.7249,48.7249,48.6906,48.6992,33125.0
2019-07-24 12:55:00,56.81,56.86,56.81,56.86,19229.0,48.7078,48.7506,48.7078,48.7506,19229.0
2019-07-24 13:00:00,56.86,56.87,56.85,56.86,8255.0,48.7506,48.7592,48.7421,48.7506,8255.0
2019-07-24 13:05:00,56.87,56.89,56.85,56.89,22006.0,48.7592,48.7763,48.7421,48.7763,22006.0
2019-07-24 13:10:00,56.9,56.95,56.88,56.94,16309.0,48.7849,48.8278,48.7678,48.8192,16309.0
2019-07-24 13:15:00,56.95,56.96,56.94,56.96,11393.0,48.8278,48.8364,48.8192,48.8364,11393.0
2019-07-24 13:20:00,56.95,56.97,56.92,56.96,20473.0,48.8278,48.8449,48.8021,48.8364,20473.0
2019-07-24 13:25:00,56.96,56.96,56.95,56.96,17093.0,48.8364,48.8364,48.8278,48.8364,17093.0
2019-07-24 13:30:00,56.96,56.99,56.94,56.98,22447.0,48.8364,48.8621,48.8192,48.8535,22447.0
2019-07-24 13:35:00,56.99,57.0,56.96,56.97,66537.0,48.8621,48.8707,48.8364,48.8449,66537.0
2019-07-24 13:40:00,56.97,57.01,56.97,57.01,20285.0,48.8449,48.8792,48.8449,48.8792,20285.0
2019-07-24 13:45:00,57.02,57.02,56.97,56.98,16813.0,48.8878,48.8878,48.8449,48.8535,16813.0
2019-07-24 13:50:00,56.98,56.98,56.93,56.97,20373.0,48.8535,48.8535,48.8106,48.8449,20373.0
2019-07-24 13:55:00,56.97,56.99,56.96,56.98,10514.0,48.8449,48.8621,48.8364,48.8535,10514.0
2019-07-24 14:00:00,56.98,57.09,56.98,57.09,19898.0,48.8535,48.9478,48.8535,48.9478,19898.0
2019-07-24 14:05:00,57.09,57.12,57.08,57.11,33399.0,48.9478,48.9735,48.9392,48.965,33399.0
2019-07-24 14:10:00,57.11,57.14,57.1,57.12,19771.0,48.965,48.9907,48.9564,48.9735,19771.0
2019-07-24 14:15:00,57.13,57.19,57.11,57.18,30920.0,48.9821,49.0336,48.965,49.025,30920.0
2019-07-24 14:20:00,57.18,57.21,57.17,57.21,18615.0,49.025,49.0507,49.0164,49.0507,18615.0
2019-07-24 14:25:00,57.21,57.31,57.2,57.28,98161.0,49.0507,49.1364,49.0421,49.1107,98161.0
2019-07-24 14:30:00,57.28,57.29,57.25,57.27,65857.0,49.1107,49.1193,49.085,49.1022,65857.0
2019-07-24 14:35:00,57.27,57.27,57.16,57.16,19194.0,49.1022,49.1022,49.0078,49.0078,19194.0
2019-07-24 14:40:00,57.16,57.2,57.14,57.2,29432.0,49.0078,49.0421,48.9907,49.0421,29432.0
2019-07-24 14:45:00,57.21,57.25,57.2,57.25,17518.0,49.0507,49.085,49.0421,49.085,17518.0
2019-07-24 14:50:00,57.25,57.28,57.24,57.28,21436.0,49.085,49.1107,49.0764,49.1107,21436.0
2019-07-24 14:55:00,57.28,57.34,57.28,57.32,35369.0,49.1107,49.1622,49.1107,49.145,35369.0
2019-07-24 15:00:00,57.32,57.33,57.19,57.22,48377.0,49.145,49.1536,49.0336,49.0593,48377.0
2019-07-24 15:05:00,57.21,57.22,57.15,57.15,14087.0,49.0507,49.0593,48.9993,48.9993,14087.0
2019-07-24 15:10:00,57.16,57.17,57.13,57.14,22271.0,49.0078,49.0164,48.9821,48.9907,22271.0
2019-07-24 15:15:00,57.13,57.13,57.09,57.11,25032.0,48.9821,48.9821,48.9478,48.965,25032.0
2019-07-24 15:20:00,57.12,57.15,57.09,57.15,14918.0,48.9735,48.9993,48.9478,48.9993,14918.0
2019-07-24 15:25:00,57.14,57.21,57.13,57.21,38663.0,48.9907,49.0507,48.9821,49.0507,38663.0
2019-07-24 15:30:00,57.21,57.29,57.21,57.29,88032.0,49.0507,49.1193,49.0507,49.1193,88032.0
2019-07-24 15:35:00,57.29,57.32,57.21,57.28,140075.0,49.1193,49.145,49.0507,49.1107,140075.0
2019-07-24 15:40:00,57.29,57.44,57.28,57.44,99232.0,49.1193,49.2479,49.1107,49.2479,99232.0
2019-07-24 15:45:00,57.44,57.49,57.37,57.43,130379.0,49.2479,49.2908,49.1879,49.2393,130379.0
2019-07-24 15:50:00,57.43,57.48,57.4,57.47,152163.0,49.2393,49.2822,49.2136,49.2736,152163.0
2019-07-24 15:55:00,57.47,57.49,57.35,57.39,300005.0,49.2736,49.2908,49.1707,49.205,300005.0
2019-07-25 09:30:00,57.58,57.59,57.17,57.25,34023.0,49.3679,49.3765,49.0164,49.085,34023.0
2019-07-25 09:35:00,57.27,57.29,57.04,57.07,30894.0,49.1022,49.1193,48.905,48.9307,30894.0
2019-07-25 09:40:00,57.07,57.13,57.03,57.1,18228.0,48.9307,48.9821,48.8964,48.9564,18228.0
2019-07-25 09:45:00,57.11,57.13,56.95,57.04,16908.0,48.965,48.9821,48.8278,48.905,16908.0
2019-07-25 09:50:00,57.04,57.1,57.02,57.05,17693.0,48.905,48.9564,48.8878,48.9135,17693.0
2019-07-25 09:55:00,57.03,57.16,57.02,57.02,54674.0,48.8964,49.0078,48.8878,48.8878,54674.0
2019-07-25 10:00:00,57.01,57.16,57.01,57.15,19565.0,48.8792,49.0078,48.8792,48.9993,19565.0
2019-07-25 10:05:00,57.13,57.16,57.08,57.13,13632.0,48.9821,49.0078,48.9392,48.9821,13632.0
2019-07-25 10:10:00,57.13,57.26,57.13,57.25,13262.0,48.9821,49.0936,48.9821,49.085,13262.0
2019-07-25 10:15:00,57.25,57.33,57.2,57.32,18413.0,49.085,49.1536,49.0421,49.145,18413.0
2019-07-25 10:20:00,57.32,57.34,57.25,57.25,15597.0,49.145,49.1622,49.085,49.085,15597.0
2019-07-25 10:25:00,57.25,57.32,57.24,57.3,11548.0,49.085,49.145,49.0764,49.1279,11548.0
2019-07-25 10:30:00,57.3,57.32,57.25,57.32,8318.0,49.1279,49.145,49.085,49.145,8318.0
2019-07-25 10:35:00,57.32,57.36,57.28,57.29,11213.0,49.145,49.1793,49.1107,49.1193,11213.0
2019-07-25 10:40:00,57.27,57.34,57.27,57.34,16490.0,49.1022,49.1622,49.1022,49.1622,16490.0
2019-07-25 10:45:00,57.36,57.44,57.34,57.41,24137.0,49.1793,49.2479,49.1622,49.2222,24137.0
2019-07-25 10:50:00,57.42,57.42,57.33,57.38,19205.0,49.2308,49.2308,49.1536,49.1965,19205.0
2019-07-25 10:55:00,57.4,57.41,57.36,57.4,8449.0,49.2136,49.2222,49.1793,49.2136,8449.0
2019-07-25 11:00:00,57.39,57.45,57.38,57.43,8516.0,49.205,49.2565,49.1965,49.2393,8516.0
2019-07-25 11:05:00,57.44,57.49,57.41,57.47,26708.0,49.2479,49.2908,49.2222,49.2736,26708.0
2019-07-25 11:10:00,57.48,57.56,57.48,57.54,24291.0,49.2822,49.3508,49.2822,49.3336,24291.0
2019-07-25 11:15:00,57.55,57.56,57.46,57.46,13256.0,49.3422,49.3508,49.2651,49.2651,13256.0
2019-07-25 11:20:00,57.46,57.51,57.42,57.47,35736.0,49.2651,49.3079,49.2308,49.2736,35736.0
2019-07-25 11:25:00,57.47,57.48,57.43,57.45,8626.0,49.2736,49.2822,49.2393,49.2565,8626.0
2019-07-25 11:30:00,57.44,57.44,57.36,57.37,12758.0,49.2479,49.2479,49.1793,49.1879,12758.0
2019-07-25 11:35:00,57.37,57.39,57.31,57.33,12401.0,49.1879,49.205,49.1364,49.1536,12401.0
2019-07-25 11:40:00,57.33,57.33,57.24,57.27,14186.0,49.1536,49.1536,49.0764,49.1022,14186.0
2019-07-25 11:45:00,57.27,57.27,57.2,57.21,11869.0,49.1022,49.1022,49.0421,49.0507,11869.0
2019-07-25 11:50:00,57.21,57.21,57.13,57.13,13086.0,49.0507,49.0507,48.9821,48.9821,13086.0
2019-07-25 11:55:00,57.12,57.18,57.11,57.18,14159.0,48.9735,49.025,48.965,49.025,14159.0
2019-07-25 12:00:00,57.19,57.22,57.17,57.19,19041.0,49.0336,49.0593,49.0164,49.0336,19041.0
2019-07-25 12:05:00,57.19,57.25,57.18,57.21,14079.0,49.0336,49.085,49.025,49.0507,14079.0
2019-07-25 12:10:00,57.22,57.24,57.19,57.2,11522.0,49.0593,49.0764,49.0336,49.0421,11522.0
2019-07-25 12:15:00,57.2,57.24,57.18,57.22,18874.0,49.0421,49.0764,49.025,49.0593,18874.0
2019-07-25 12:20:00,57.22,57.26,57.21,57.21,9111.0,49.0593,49.0936,49.0507,49.0507,9111.0
2019-07-25 12:25:00,57.2,57.22,57.18,57.19,9697.0,49.0421,49.0593,49.025,49.0336,9697.0
2019-07-25 12:30:00,57.18,57.22,57.17,57.2,14654.0,49.025,49.0593,49.0164,49.0421,14654.0
2019-07-25 12:35:00,57.2,57.25,57.14,57.17,35746.0,49.0421,49.085,48.9907,49.0164,35746.0
2019-07-25 12:40:00,57.15,57.15,57.06,57.1,23614.0,48.9993,48.9993,48.9221,48.9564,23614.0
2019-07-25 12:45:00,57.1,57.21,57.1,57.19,12439.0,48.9564,49.0507,48.9564,49.0336,12439.0
2019-07-25 12:50:00,57.19,57.2,57.06,57.09,14233.0,49.0336,49.0421,48.9221,48.9478,14233.0
2019-07-25 12:55:00,57.09,57.11,57.05,57.07,17000.0,48.9478,48.965,48.9135,48.9307,17000.0
2019-07-25 13:00:00,57.06,57.08,57.02,57.05,13203.0,48.9221,48.9392,48.8878,48.9135,13203.0
2019-07-25 13:05:00,57.04,57.14,57.04,57.13,13511.0,48.905,48.9907,48.905,48.9821,13511.0
2019-07-25 13:10:00,57.12,57.13,57.1,57.11,10428.0,48.9735,48.9821,48.9564,48.965,10428.0
2019-07-25 13:15:00,57.11,57.18,57.11,57.16,8957.0,48.965,49.025,48.965,49.0078,8957.0
2019-07-25 13:20:00,57.17,57.18,57.1,57.12,10006.0,49.0164,49.025,48.9564,48.9735,10006.0
2019-07-25 13:25:00,57.12,57.17,57.12,57.16,30031.0,48.9735,49.0164,48.9735,49.0078,30031.0
2019-07-25 13:30:00,57.16,57.21,57.16,57.2,18509.0,49.0078,49.0507,49.0078,49.0421,18509.0
2019-07-25 13:35:00,57.19,57.22,57.19,57.2,10550.0,49.0336,49.0593,49.0336,49.0421,10550.0
2019-07-25 13:40:00,57.21,57.29,57.21,57.27,11758.0,49.0507,49.1193,49.0507,49.1022,11758.0
2019-07-25 13:45:00,57.26,57.27,57.24,57.24,6090.0,49.0936,49.1022,49.0764,49.0764,6090.0
2019-07-25 13:50:00,57.24,57.24,57.12,57.13,32820.0,49.0764,49.0764,48.9735,48.9821,32820.0
2019-07-25 13:55:00,57.12,57.18,57.1,57.12,19584.0,48.9735,49.025,48.9564,48.9735,19584.0
2019-07-25 14:00:00,57.11,57.2,57.11,57.18,18550.0,48.965,49.0421,48.965,49.025,18550.0
2019-07-25 14:05:00,57.18,57.18,57.14,57.15,15647.0,49.025,49.025,48.9907,48.9993,15647.0
2019-07-25 14:10:00,57.16,57.24,57.14,57.23,45624.0,49.0078,49.0764,48.9907,49.0679,45624.0
2019-07-25 14:15:00,57.22,57.25,57.17,57.19,12805.0,49.0593,49.085,49.0164,49.0336,12805.0
2019-07-25 14:20:00,57.2,57.23,57.17,57.18,13899.0,49.0421,49.0679,49.0164,49.025,13899.0
2019-07-25 14:25:00,57.18,57.2,57.13,57.13,17090.0,49.025,49.0421,48.9821,48.9821,17090.0
2019-07-25 14:30:00,57.14,57.14,57.09,57.1,6147.0,48.9907,48.9907,48.9478,48.9564,6147.0
2019-07-25 14:35:00,57.09,57.1,57.06,57.06,13036.0,48.9478,48.9564,48.9221,48.9221,13036.0
2019-07-25 14:40:00,57.05,57.06,57.03,57.06,12068.0,48.9135,48.9221,48.8964,48.9221,12068.0
2019-07-25 14:45:00,57.06,57.07,57.03,57.06,17525.0,48.9221,48.9307,48.8964,48.9221,17525.0
2019-07-25 14:50:00,57.07,57.11,57.0,57.01,24806.0,48.9307,48.965,48.8707,48.8792,24806.0
2019-07-25 14:55:00,57.01,57.06,57.01,57.05,12225.0,48.8792,48.9221,48.8792,48.9135,12225.0
2019-07-25 15:00:00,57.04,57.07,56.98,56.98,20718.0,48.905,48.9307,48.8535,48.8535,20718.0
2019-07-25 15:05:00,56.98,57.0,56.94,56.98,21649.0,48.8535,48.8707,48.8192,48.8535,21649.0
2019-07-25 15:10:00,56.97,57.01,56.97,57.0,8346.0,48.8449,48.8792,48.8449,48.8707,8346.0
2019-07-25 15:15:00,57.01,57.04,56.98,57.04,9496.0,48.8792,48.905,48.8535,48.905,9496.0
2019-07-25 15:20:00,57.04,57.08,57.01,57.06,18518.0,48.905,48.9392,48.8792,48.9221,18518.0
2019-07-25 15:25:00,57.07,57.11,57.06,57.1,35492.0,48.9307,48.965,48.9221,48.9564,35492.0
2019-07-25 15:30:00,57.11,57.15,57.08,57.12,46540.0,48.965,48.9993,48.9392,48.9735,46540.0
2019-07-25 15:35:00,57.12,57.15,57.02,57.05,46011.0,48.9735,48.9993,48.8878,48.9135,46011.0
2019-07-25 15:40:00,57.05,57.08,57.02,57.05,43994.0,48.9135,48.9392,48.8878,48.9135,43994.0
2019-07-25 15:45:00,57.05,57.14,57.05,57.14,74318.0,48.9135,48.9907,48.9135,48.9907,74318.0
2019-07-25 15:50:00,57.14,57.14,57.1,57.11,73515.0,48.9907,48.9907,48.9564,48.965,73515.0
2019-07-25 15:55:00,57.11,57.12,57.03,57.08,227666.0,48.965,48.9735,48.8964,48.9392,227666.0
2019-07-26 09:30:00,56.99,57.02,56.86,56.97,41659.0,48.8621,48.8878,48.7506,48.8449,41659.0
2019-07-26 09:35:00,56.96,56.97,56.81,56.84,11510.0,48.8364,48.8449,48.7078,48.7335,11510.0
2019-07-26 09:40:00,56.85,56.89,56.8,56.86,9896.0,48.7421,48.7763,48.6992,48.7506,9896.0
2019-07-26 09:45:00,56.87,56.87,56.83,56.86,8351.0,48.7592,48.7592,48.7249,48.7506,8351.0
2019-07-26 09:50:00,56.89,57.0,56.88,56.96,10373.0,48.7763,48.8707,48.7678,48.8364,10373.0
2019-07-26 09:55:00,56.97,57.0,56.95,57.0,6880.0,48.8449,48.8707,48.8278,48.8707,6880.0
2019-07-26 10:00:00,57.0,57.0,56.93,56.93,5707.0,48.8707,48.8707,48.8106,48.8106,5707.0
2019-07-26 10:05:00,56.93,57.04,56.93,57.04,5615.0,48.8106,48.905,48.8106,48.905,5615.0
2019-07-26 10:10:00,57.05,57.11,57.05,57.09,14415.0,48.9135,48.965,48.9135,48.9478,14415.0
2019-07-26 10:15:00,57.08,57.1,57.02,57.1,7992.0,48.9392,48.9564,48.8878,48.9564,7992.0
2019-07-26 10:20:00,57.09,57.1,57.06,57.07,7312.0,48.9478,48.9564,48.9221,48.9307,7312.0
2019-07-26 10:25:00,57.06,57.09,57.04,57.08,11188.0,48.9221,48.9478,48.905,48.9392,11188.0
2019-07-26 10:30:00,57.08,57.09,57.04,57.07,17535.0,48.9392,48.9478,48.905,48.9307,17535.0
2019-07-26 10:35:00,57.07,57.13,57.06,57.13,15763.0,48.9307,48.9821,48.9221,48.9821,15763.0
2019-07-26 10:40:00,57.13,57.13,57.05,57.06,13537.0,48.9821,48.9821,48.9135,48.9221,13537.0
2019-07-26 10:45:00,57.07,57.16,57.06,57.14,19090.0,48.9307,49.0078,48.9221,48.9907,19090.0
2019-07-26 10:50:00,57.15,57.21,57.14,57.2,13235.0,48.9993,49.0507,48.9907,49.0421,13235.0
2019-07-26 10:55:00,57.2,57.25,57.18,57.22,7783.0,49.0421,49.085,49.025,49.0593,7783.0
2019-07-26 11:00:00,57.21,57.26,57.21,57.26,9473.0,49.0507,49.0936,49.0507,49.0936,9473.0
2019-07-26 11:05:00,57.26,57.3,57.25,57.25,11948.0,49.0936,49.1279,49.085,49.085,11948.0
2019-07-26 11:10:00,57.26,57.29,57.21,57.27,27468.0,49.0936,49.1193,49.0507,49.1022,27468.0
2019-07-26 11:15:00,57.26,57.3,57.26,57.28,17850.0,49.0936,49.1279,49.0936,49.1107,17850.0
2019-07-26 11:20:00,57.28,57.32,57.26,57.27,9730.0,49.1107,49.145,49.0936,49.1022,9730.0
2019-07-26 11:25:00,57.27,57.31,57.24,57.25,19600.0,49.1022,49.1364,49.0764,49.085,19600.0
2019-07-26 11:30:00,57.26,57.26,57.22,57.23,6460.0,49.0936,49.0936,49.0593,49.0679,6460.0
2019-07-26 11:35:00,57.23,57.24,57.19,57.23,9896.0,49.0679,49.0764,49.0336,49.0679,9896.0
2019-07-26 11:40:00,57.23,57.28,57.21,57.21,10911.0,49.0679,49.1107,49.0507,49.0507,10911.0
2019-07-26 11:45:00,57.21,57.22,57.19,57.22,6418.0,49.0507,49.0593,49.0336,49.0593,6418.0
2019-07-26 11:50:00,57.23,57.25,57.22,57.24,12562.0,49.0679,49.085,49.0593,49.0764,12562.0
2019-07-26 11:55:00,57.24,57.25,57.2,57.24,16193.0,49.0764,49.085,49.0421,49.0764,16193.0
2019-07-26 12:00:00,57.25,57.27,57.24,57.26,8683.0,49.085,49.1022,49.0764,49.0936,8683.0
2019-07-26 12:05:00,57.27,57.3,57.26,57.3,6480.0,49.1022,49.1279,49.0936,49.1279,6480.0
2019-07-26 12:10:00,57.3,57.33,57.26,57.27,8629.0,49.1279,49.1536,49.0936,49.1022,8629.0
2019-07-26 12:15:00,57.27,57.28,57.21,57.21,8002.0,49.1022,49.1107,49.0507,49.0507,8002.0
2019-07-26 12:20:00,57.21,57.24,57.21,57.23,8536.0,49.0507,49.0764,49.0507,49.0679,8536.0
2019-07-26 12:25:00,57.24,57.25,57.22,57.22,4580.0,49.0764,49.085,49.0593,49.0593,4580.0
2019-07-26 12:30:00,57.23,57.23,57.17,57.19,10391.0,49.0679,49.0679,49.0164,49.0336,10391.0
2019-07-26 12:35:00,57.19,57.23,57.19,57.23,9287.0,49.0336,49.0679,49.0336,49.0679,9287.0
2019-07-26 12:40:00,57.22,57.22,57.19,57.21,6614.0,49.0593,49.0593,49.0336,49.0507,6614.0
2019-07-26 12:45:00,57.21,57.24,57.2,57.24,8164.0,49.0507,49.0764,49.0421,49.0764,8164.0
2019-07-26 12:50:00,57.24,57.25,57.21,57.21,4778.0,49.0764,49.085,49.0507,49.0507,4778.0
2019-07-26 12:55:00,57.21,57.26,57.21,57.25,5638.0,49.0507,49.0936,49.0507,49.085,5638.0
2019-07-26 13:00:00,57.26,57.26,57.25,57.26,3673.0,49.0936,49.0936,49.085,49.0936,3673.0
2019-07-26 13:05:00,57.25,57.26,57.24,57.25,2949.0,49.085,49.0936,49.0764,49.085,2949.0
2019-07-26 13:10:00,57.25,57.26,57.25,57.26,3112.0,49.085,49.0936,49.085,49.0936,3112.0
2019-07-26 13:15:00,57.26,57.3,57.26,57.27,8577.0,49.0936,49.1279,49.0936,49.1022,8577.0
2019-07-26 13:20:00,57.27,57.3,57.27,57.29,7419.0,49.1022,49.1279,49.1022,49.1193,7419.0
2019-07-26 13:25:00,57.29,57.31,57.27,57.29,11240.0,49.1193,49.1364,49.1022,49.1193,11240.0
2019-07-26 13:30:00,57.29,57.3,57.28,57.3,12021.0,49.1193,49.1279,49.1107,49.1279,12021.0
2019-07-26 13:35:00,57.3,57.31,57.28,57.3,15747.0,49.1279,49.1364,49.1107,49.1279,15747.0
2019-07-26 13:40:00,57.3,57.3,57.29,57.3,3200.0,49.1279,49.1279,49.1193,49.1279,3200.0
2019-07-26 13:45:00,57.3,57.32,57.29,57.29,18373.0,49.1279,49.145,49.1193,49.1193,18373.0
2019-07-26 13:50:00,57.3,57.31,57.27,57.28,25881.0,49.1279,49.1364,49.1022,49.1107,25881.0
2019-07-26 13:55:00,57.28,57.31,57.27,57.28,13727.0,49.1107,49.1364,49.1022,49.1107,13727.0
2019-07-26 14:00:00,57.29,57.3,57.24,57.26,10418.0,49.1193,49.1279,49.0764,49.0936,10418.0
2019-07-26 14:05:00,57.26,57.29,57.26,57.29,7882.0,49.0936,49.1193,49.0936,49.1193,7882.0
2019-07-26 14:10:00,57.28,57.31,57.27,57.28,12759.0,49.1107,49.1364,49.1022,49.1107,12759.0
2019-07-26 14:15:00,57.28,57.29,57.24,57.24,11512.0,49.1107,49.1193,49.0764,49.0764,11512.0
2019-07-26 14:20:00,57.25,57.27,57.24,57.27,11509.0,49.085,49.1022,49.0764,49.1022,11509.0
2019-07-26 14:25:00,57.27,57.27,57.24,57.26,6719.0,49.1022,49.1022,49.0764,49.0936,6719.0
2019-07-26 14:30:00,57.26,57.28,57.24,57.25,10959.0,49.0936,49.1107,49.0764,49.085,10959.0
2019-07-26 14:35:00,57.25,57.26,57.24,57.25,10262.0,49.085,49.0936,49.0764,49.085,10262.0
2019-07-26 14:40:00,57.25,57.27,57.24,57.27,7121.0,49.085,49.1022,49.0764,49.1022,7121.0
2019-07-26 14:45:00,57.27,57.29,57.25,57.29,17382.0,49.1022,49.1193,49.085,49.1193,17382.0
2019-07-26 14:50:00,57.29,57.3,57.28,57.29,22689.0,49.1193,49.1279,49.1107,49.1193,22689.0
2019-07-26 14:55:00,57.29,57.29,57.26,57.27,10948.0,49.1193,49.1193,49.0936,49.1022,10948.0
2019-07-26 15:00:00,57.27,57.28,57.26,57.27,7829.0,49.1022,49.1107,49.0936,49.1022,7829.0
2019-07-26 15:05:00,57.28,57.29,57.23,57.23,15424.0,49.1107,49.1193,49.0679,49.0679,15424.0
2019-07-26 15:10:00,57.23,57.25,57.22,57.24,13054.0,49.0679,49.085,49.0593,49.0764,13054.0
2019-07-26 15:15:00,57.24,57.25,57.22,57.22,3929.0,49.0764,49.085,49.0593,49.0593,3929.0
2019-07-26 15:20:00,57.22,57.26,57.21,57.26,20010.0,49.0593,49.0936,49.0507,49.0936,20010.0
2019-07-26 15:25:00,57.26,57.26,57.23,57.24,9450.0,49.0936,49.0936,49.0679,49.0764,9450.0
2019-07-26 15:30:00,57.25,57.27,57.23,57.23,37034.0,49.085,49.1022,49.0679,49.0679,37034.0
2019-07-26 15:35:00,57.23,57.26,57.22,57.24,39571.0,49.0679,49.0936,49.0593,49.0764,39571.0
2019-07-26 15:40:00,57.24,57.25,57.21,57.24,24848.0,49.0764,49.085,49.0507,49.0764,24848.0
2019-07-26 15:45:00,57.24,57.27,57.23,57.24,82586.0,49.0764,49.1022,49.0679,49.0764,82586.0
2019-07-26 15:50:00,57.23,57.26,57.23,57.25,83980.0,49.0679,49.0936,49.0679,49.085,83980.0
2019-07-26 15:55:00,57.25,57.28,57.24,57.26,192962.0,49.085,49.1107,49.0764,49.0936,192962.0
2019-07-29 09:30:00,57.08,57.17,56.96,57.14,30257.0,48.9392,49.0164,48.8364,48.9907,30257.0
2019-07-29 09:35:00,57.14,57.18,57.06,57.09,9898.0,48.9907,49.025,48.9221,48.9478,9898.0
2019-07-29 09:40:00,57.1,57.18,57.07,57.17,11345.0,48.9564,49.025,48.9307,49.0164,11345.0
2019-07-29 09:45:00,57.18,57.21,57.13,57.18,7936.0,49.025,49.0507,48.9821,49.025,7936.0
2019-07-29 09:50:00,57.16,57.22,57.16,57.17,6796.0,49.0078,49.0593,49.0078,49.0164,6796.0
2019-07-29 09:55:00,57.18,57.2,57.15,57.2,5901.0,49.025,49.0421,48.9993,49.0421,5901.0
2019-07-29 10:00:00,57.19,57.19,57.14,57.14,9166.0,49.0336,49.0336,48.9907,48.9907,9166.0
2019-07-29 10:05:00,57.14,57.14,56.94,56.97,19809.0,48.9907,48.9907,48.8192,48.8449,19809.0
2019-07-29 10:10:00,56.97,57.09,56.96,57.03,23653.0,48.8449,48.9478,48.8364,48.8964,23653.0
2019-07-29 10:15:00,57.03,57.11,57.03,57.07,15361.0,48.8964,48.965,48.8964,48.9307,15361.0
2019-07-29 10:20:00,57.07,57.08,57.03,57.05,12638.0,48.9307,48.9392,48.8964,48.9135,12638.0
2019-07-29 10:25:00,57.03,57.05,56.97,56.97,10626.0,48.8964,48.9135,48.8449,48.8449,10626.0
2019-07-29 10:30:00,56.98,57.0,56.96,56.97,6629.0,48.8535,48.8707,48.8364,48.8449,6629.0
2019-07-29 10:35:00,56.97,57.05,56.96,57.04,19917.0,48.8449,48.9135,48.8364,48.905,19917.0
2019-07-29 10:40:00,57.04,57.06,57.03,57.03,9558.0,48.905,48.9221,48.8964,48.8964,9558.0
2019-07-29 10:45:00,57.03,57.07,57.01,57.01,6994.0,48.8964,48.9307,48.8792,48.8792,6994.0
2019-07-29 10:50:00,57.01,57.01,56.87,56.88,39711.0,48.8792,48.8792,48.7592,48.7678,39711.0
2019-07-29 10:55:00,56.89,56.94,56.86,56.88,24282.0,48.7763,48.8192,48.7506,48.7678,24282.0
2019-07-29 11:00:00,56.89,56.95,56.88,56.93,13197.0,48.7763,48.8278,48.7678,48.8106,13197.0
2019-07-29 11:05:00,56.93,56.99,56.93,56.94,8874.0,48.8106,48.8621,48.8106,48.8192,8874.0
2019-07-29 11:10:00,56.95,56.95,56.92,56.92,11869.0,48.8278,48.8278,48.8021,48.8021,11869.0
2019-07-29 11:15:00,56.93,56.96,56.9,56.95,13765.0,48.8106,48.8364,48.7849,48.8278,13765.0
2019-07-29 11:20:00,56.96,56.99,56.95,56.96,6953.0,48.8364,48.8621,48.8278,48.8364,6953.0
2019-07-29 11:25:00,56.96,57.01,56.96,57.0,10185.0,48.8364,48.8792,48.8364,48.8707,10185.0
2019-07-29 11:30:00,57.0,57.0,56.92,56.92,15926.0,48.8707,48.8707,48.8021,48.8021,15926.0
2019-07-29 11:35:00,56.93,56.99,56.92,56.98,8404.0,48.8106,48.8621,48.8021,48.8535,8404.0
2019-07-29 11:40:00,56.98,56.98,56.96,56.96,7031.0,48.8535,48.8535,48.8364,48.8364,7031.0
2019-07-29 11:45:00,56.97,56.97,56.88,56.89,10559.0,48.8449,48.8449,48.7678,48.7763,10559.0
2019-07-29 11:50:00,56.89,56.92,56.87,56.88,15057.0,48.7763,48.8021,48.7592,48.7678,15057.0
2019-07-29 11:55:00,56.88,56.9,56.87,56.88,7766.0,48.7678,48.7849,48.7592,48.7678,7766.0
2019-07-29 12:00:00,56.88,56.91,56.87,56.88,10431.0,48.7678,48.7935,48.7592,48.7678,10431.0
2019-07-29 12:05:00,56.88,56.89,56.8,56.81,12837.0,48.7678,48.7763,48.6992,48.7078,12837.0
2019-07-29 12:10:00,56.8,56.81,56.74,56.75,21696.0,48.6992,48.7078,48.6477,48.6563,21696.0
2019-07-29 12:15:00,56.74,56.75,56.7,56.73,18181.0,48.6477,48.6563,48.6134,48.6392,18181.0
2019-07-29 12:20:00,56.73,56.75,56.71,56.73,17722.0,48.6392,48.6563,48.622,48.6392,17722.0
2019-07-29 12:25:00,56.73,56.78,56.73,56.77,12317.0,48.6392,48.682,48.6392,48.6735,12317.0
2019-07-29 12:30:00,56.76,56.8,56.75,56.79,16425.0,48.6649,48.6992,48.6563,48.6906,16425.0
2019-07-29 12:35:00,56.79,56.79,56.76,56.76,13463.0,48.6906,48.6906,48.6649,48.6649,13463.0
2019-07-29 12:40:00,56.77,56.83,56.76,56.83,15086.0,48.6735,48.7249,48.6649,48.7249,15086.0
2019-07-29 12:45:00,56.82,56.83,56.81,56.83,9890.0,48.7163,48.7249,48.7078,48.7249,9890.0
2019-07-29 12:50:00,56.83,56.88,56.83,56.87,8223.0,48.7249,48.7678,48.7249,48.7592,8223.0
2019-07-29 12:55:00,56.87,56.96,56.86,56.96,9098.0,48.7592,48.8364,48.7506,48.8364,9098.0
2019-07-29 13:00:00,56.96,57.0,56.95,56.98,15282.0,48.8364,48.8707,48.8278,48.8535,15282.0
2019-07-29 13:05:00,56.98,56.99,56.95,56.96,11174.0,48.8535,48.8621,48.8278,48.8364,11174.0
2019-07-29 13:10:00,56.97,56.97,56.91,56.92,14230.0,48.8449,48.8449,48.7935,48.8021,14230.0
2019-07-29 13:15:00,56.93,56.97,56.92,56.92,5067.0,48.8106,48.8449,48.8021,48.8021,5067.0
2019-07-29 13:20:00,56.92,56.92,56.88,56.88,13748.0,48.8021,48.8021,48.7678,48.7678,13748.0
2019-07-29 13:25:00,56.89,56.93,56.86,56.87,14629.0,48.7763,48.8106,48.7506,48.7592,14629.0
2019-07-29 13:30:00,56.87,56.88,56.85,56.86,11718.0,48.7592,48.7678,48.7421,48.7506,11718.0
2019-07-29 13:35:00,56.85,56.87,56.83,56.84,13501.0,48.7421,48.7592,48.7249,48.7335,13501.0
2019-07-29 13:40:00,56.84,56.85,56.73,56.77,62316.0,48.7335,48.7421,48.6392,48.6735,62316.0
2019-07-29 13:45:00,56.79,56.8,56.72,56.72,57609.0,48.6906,48.6992,48.6306,48.6306,57609.0
2019-07-29 13:50:00,56.71,56.72,56.65,56.65,18471.0,48.622,48.6306,48.5706,48.5706,18471.0
2019-07-29 13:55:00,56.64,56.64,56.58,56.59,24804.0,48.562,48.562,48.5106,48.5191,24804.0
2019-07-29 14:00:00,56.59,56.6,56.55,56.55,13852.0,48.5191,48.5277,48.4848,48.4848,13852.0
2019-07-29 14:05:00,56.55,56.59,56.54,56.57,60575.0,48.4848,48.5191,48.4763,48.502,60575.0
2019-07-29 14:10:00,56.57,56.59,56.51,56.53,30094.0,48.502,48.5191,48.4505,48.4677,30094.0
2019-07-29 14:15:00,56.52,56.58,56.49,56.58,11117.0,48.4591,48.5106,48.4334,48.5106,11117.0
2019-07-29 14:20:00,56.58,56.62,56.56,56.57,30299.0,48.5106,48.5449,48.4934,48.502,30299.0
2019-07-29 14:25:00,56.57,56.58,56.56,56.56,20663.0,48.502,48.5106,48.4934,48.4934,20663.0
2019-07-29 14:30:00,56.57,56.57,56.48,56.49,18874.0,48.502,48.502,48.4248,48.4334,18874.0
2019-07-29 14:35:00,56.49,56.5,56.48,56.49,21123.0,48.4334,48.442,48.4248,48.4334,21123.0
2019-07-29 14:40:00,56.49,56.55,56.44,56.51,26066.0,48.4334,48.4848,48.3905,48.4505,26066.0
2019-07-29 14:45:00,56.51,56.53,56.5,56.5,19079.0,48.4505,48.4677,48.442,48.442,19079.0
2019-07-29 14:50:00,56.5,56.59,56.5,56.57,22662.0,48.442,48.5191,48.442,48.502,22662.0
2019-07-29 14:55:00,56.57,56.6,56.53,56.54,17094.0,48.502,48.5277,48.4677,48.4763,17094.0
2019-07-29 15:00:00,56.53,56.54,56.5,56.54,18158.0,48.4677,48.4763,48.442,48.4763,18158.0
2019-07-29 15:05:00,56.55,56.57,56.5,56.5,17595.0,48.4848,48.502,48.442,48.442,17595.0
2019-07-29 15:10:00,56.5,56.53,56.43,56.43,24712.0,48.442,48.4677,48.382,48.382,24712.0
2019-07-29 15:15:00,56.42,56.44,56.39,56.44,25094.0,48.3734,48.3905,48.3477,48.3905,25094.0
2019-07-29 15:20:00,56.44,56.5,56.43,56.46,31819.0,48.3905,48.442,48.382,48.4077,31819.0
2019-07-29 15:25:00,56.46,56.46,56.4,56.41,31184.0,48.4077,48.4077,48.3562,48.3648,31184.0
2019-07-29 15:30:00,56.41,56.43,56.36,56.36,46318.0,48.3648,48.382,48.3219,48.3219,46318.0
2019-07-29 15:35:00,56.36,56.42,56.35,56.37,37330.0,48.3219,48.3734,48.3134,48.3305,37330.0
2019-07-29 15:40:00,56.38,56.43,56.37,56.41,34304.0,48.3391,48.382,48.3305,48.3648,34304.0
2019-07-29 15:45:00,56.41,56.52,56.4,56.51,55024.0,48.3648,48.4591,48.3562,48.4505,55024.0
2019-07-29 15:50:00,56.51,56.6,56.5,56.53,88788.0,48.4505,48.5277,48.442,48.4677,88788.0
2019-07-29 15:55:00,56.53,56.58,56.47,56.47,176924.0,48.4677,48.5106,48.4162,48.4162,176924.0
2019-07-30 09:30:00,56.1,56.28,55.7,56.28,51047.0,48.099,48.2533,47.7561,48.2533,51047.0
2019-07-30 09:35:00,56.3,56.38,56.25,56.29,32762.0,48.2705,48.3391,48.2276,48.2619,32762.0
2019-07-30 09:40:00,56.29,56.42,56.27,56.34,30429.0,48.2619,48.3734,48.2448,48.3048,30429.0
2019-07-30 09:45:00,56.34,56.37,56.24,56.25,11712.0,48.3048,48.3305,48.2191,48.2276,11712.0
2019-07-30 09:50:00,56.25,56.35,56.18,56.3,19758.0,48.2276,48.3134,48.1676,48.2705,19758.0
2019-07-30 09:55:00,56.31,56.43,56.3,56.39,12426.0,48.2791,48.382,48.2705,48.3477,12426.0
2019-07-30 10:00:00,56.41,56.43,56.28,56.29,12323.0,48.3648,48.382,48.2533,48.2619,12323.0
2019-07-30 10:05:00,56.29,56.29,56.22,56.27,10424.0,48.2619,48.2619,48.2019,48.2448,10424.0
2019-07-30 10:10:00,56.26,56.26,56.12,56.14,45395.0,48.2362,48.2362,48.1162,48.1333,45395.0
2019-07-30 10:15:00,56.14,56.14,56.09,56.14,11165.0,48.1333,48.1333,48.0904,48.1333,11165.0
2019-07-30 10:20:00,56.14,56.17,56.1,56.12,8153.0,48.1333,48.159,48.099,48.1162,8153.0
2019-07-30 10:25:00,56.12,56.16,56.09,56.15,16743.0,48.1162,48.1505,48.0904,48.1419,16743.0
2019-07-30 10:30:00,56.15,56.24,56.15,56.17,10344.0,48.1419,48.2191,48.1419,48.159,10344.0
2019-07-30 10:35:00,56.17,56.19,56.08,56.13,12617.0,48.159,48.1762,48.0819,48.1247,12617.0
2019-07-30 10:40:00,56.12,56.2,56.1,56.16,17270.0,48.1162,48.1848,48.099,48.1505,17270.0
2019-07-30 10:45:00,56.15,56.17,56.12,56.13,11553.0,48.1419,48.159,48.1162,48.1247,11553.0
2019-07-30 10:50:00,56.13,56.16,56.09,56.16,15685.0,48.1247,48.1505,48.0904,48.1505,15685.0
2019-07-30 10:55:00,56.17,56.26,56.16,56.25,8652.0,48.159,48.2362,48.1505,48.2276,8652.0
2019-07-30 11:00:00,56.24,56.34,56.23,56.33,10248.0,48.2191,48.3048,48.2105,48.2962,10248.0
2019-07-30 11:05:00,56.34,56.39,56.33,56.38,5189.0,48.3048,48.3477,48.2962,48.3391,5189.0
2019-07-30 11:10:00,56.38,56.4,56.33,56.37,9981.0,48.3391,48.3562,48.2962,48.3305,9981.0
2019-07-30 11:15:00,56.38,56.38,56.34,56.37,5531.0,48.3391,48.3391,48.3048,48.3305,5531.0
2019-07-30 11:20:00,56.38,56.4,56.36,56.38,3447.0,48.3391,48.3562,48.3219,48.3391,3447.0
2019-07-30 11:25:00,56.37,56.4,56.36,56.37,4074.0,48.3305,48.3562,48.3219,48.3305,4074.0
2019-07-30 11:30:00,56.36,56.46,56.35,56.44,8987.0,48.3219,48.4077,48.3134,48.3905,8987.0
2019-07-30 11:35:00,56.43,56.44,56.37,56.39,7194.0,48.382,48.3905,48.3305,48.3477,7194.0
2019-07-30 11:40:00,56.38,56.4,56.35,56.36,2453.0,48.3391,48.3562,48.3134,48.3219,2453.0
2019-07-30 11:45:00,56.36,56.36,56.28,56.29,9125.0,48.3219,48.3219,48.2533,48.2619,9125.0
2019-07-30 11:50:00,56.28,56.28,56.25,56.27,12867.0,48.2533,48.2533,48.2276,48.2448,12867.0
2019-07-30 11:55:00,56.28,56.3,56.27,56.29,4990.0,48.2533,48.2705,48.2448,48.2619,4990.0
2019-07-30 12:00:00,56.29,56.35,56.29,56.34,5135.0,48.2619,48.3134,48.2619,48.3048,5135.0
2019-07-30 12:05:00,56.35,56.37,56.32,56.36,8452.0,48.3134,48.3305,48.2876,48.3219,8452.0
2019-07-30 12:10:00,56.36,56.37,56.33,56.35,4629.0,48.3219,48.3305,48.2962,48.3134,4629.0
2019-07-30 12:15:00,56.34,56.35,56.26,56.26,9372.0,48.3048,48.3134,48.2362,48.2362,9372.0
2019-07-30 12:20:00,56.27,56.27,56.16,56.17,21386.0,48.2448,48.2448,48.1505,48.159,21386.0
2019-07-30 12:25:00,56.16,56.18,56.14,56.17,9471.0,48.1505,48.1676,48.1333,48.159,9471.0
2019-07-30 12:30:00,56.18,56.23,56.17,56.2,13590.0,48.1676,48.2105,48.159,48.1848,13590.0
2019-07-30 12:35:00,56.19,56.19,56.14,56.18,8120.0,48.1762,48.1762,48.1333,48.1676,8120.0
2019-07-30 12:40:00,56.19,56.19,56.09,56.12,23688.0,48.1762,48.1762,48.0904,48.1162,23688.0
2019-07-30 12:45:00,56.12,56.14,56.08,56.14,9012.0,48.1162,48.1333,48.0819,48.1333,9012.0
2019-07-30 12:50:00,56.14,56.17,56.12,56.12,14776.0,48.1333,48.159,48.1162,48.1162,14776.0
2019-07-30 12:55:00,56.13,56.13,56.08,56.1,8871.0,48.1247,48.1247,48.0819,48.099,8871.0
2019-07-30 13:00:00,56.1,56.12,56.1,56.11,2047.0,48.099,48.1162,48.099,48.1076,2047.0
2019-07-30 13:05:00,56.09,56.1,56.06,56.08,6871.0,48.0904,48.099,48.0647,48.0819,6871.0
2019-07-30 13:10:00,56.08,56.12,56.06,56.1,5239.0,48.0819,48.1162,48.0647,48.099,5239.0
2019-07-30 13:15:00,56.09,56.14,56.07,56.13,14139.0,48.0904,48.1333,48.0733,48.1247,14139.0
2019-07-30 13:20:00,56.13,56.16,56.12,56.13,6917.0,48.1247,48.1505,48.1162,48.1247,6917.0
2019-07-30 13:25:00,56.12,56.13,56.09,56.12,5113.0,48.1162,48.1247,48.0904,48.1162,5113.0
2019-07-30 13:30:00,56.12,56.13,56.11,56.12,4711.0,48.1162,48.1247,48.1076,48.1162,4711.0
2019-07-30 13:35:00,56.11,56.15,56.11,56.14,9244.0,48.1076,48.1419,48.1076,48.1333,9244.0
2019-07-30 13:40:00,56.14,56.17,56.13,56.16,9445.0,48.1333,48.159,48.1247,48.1505,9445.0
2019-07-30 13:45:00,56.16,56.21,56.16,56.21,4682.0,48.1505,48.1933,48.1505,48.1933,4682.0
2019-07-30 13:50:00,56.22,56.25,56.22,56.22,7628.0,48.2019,48.2276,48.2019,48.2019,7628.0
2019-07-30 13:55:00,56.21,56.21,56.18,56.18,4412.0,48.1933,48.1933,48.1676,48.1676,4412.0
2019-07-30 14:00:00,56.18,56.26,56.17,56.24,13321.0,48.1676,48.2362,48.159,48.2191,13321.0
2019-07-30 14:05:00,56.24,56.25,56.21,56.23,10391.0,48.2191,48.2276,48.1933,48.2105,10391.0
2019-07-30 14:10:00,56.24,56.27,56.24,56.27,8702.0,48.2191,48.2448,48.2191,48.2448,8702.0
2019-07-30 14:15:00,56.26,56.3,56.24,56.3,11044.0,48.2362,48.2705,48.2191,48.2705,11044.0
2019-07-30 14:20:00,56.29,56.34,56.29,56.3,6667.0,48.2619,48.3048,48.2619,48.2705,6667.0
2019-07-30 14:25:00,56.3,56.3,56.23,56.24,9856.0,48.2705,48.2705,48.2105,48.2191,9856.0
2019-07-30 14:30:00,56.23,56.24,56.22,56.22,4011.0,48.2105,48.2191,48.2019,48.2019,4011.0
2019-07-30 14:35:00,56.22,56.29,56.2,56.29,10147.0,48.2019,48.2619,48.1848,48.2619,10147.0
2019-07-30 14:40:00,56.3,56.3,56.2,56.21,12832.0,48.2705,48.2705,48.1848,48.1933,12832.0
2019-07-30 14:45:00,56.2,56.26,56.19,56.25,14146.0,48.1848,48.2362,48.1762,48.2276,14146.0
2019-07-30 14:50:00,56.24,56.25,56.22,56.25,5118.0,48.2191,48.2276,48.2019,48.2276,5118.0
2019-07-30 14:55:00,56.24,56.24,56.21,56.23,5955.0,48.2191,48.2191,48.1933,48.2105,5955.0
2019-07-30 15:00:00,56.23,56.28,56.22,56.25,4728.0,48.2105,48.2533,48.2019,48.2276,4728.0
2019-07-30 15:05:00,56.25,56.25,56.19,56.21,15958.0,48.2276,48.2276,48.1762,48.1933,15958.0
2019-07-30 15:10:00,56.21,56.28,56.2,56.28,8206.0,48.1933,48.2533,48.1848,48.2533,8206.0
2019-07-30 15:15:00,56.28,56.3,56.24,56.26,11708.0,48.2533,48.2705,48.2191,48.2362,11708.0
2019-07-30 15:20:00,56.25,56.28,56.2,56.25,16086.0,48.2276,48.2533,48.1848,48.2276,16086.0
2019-07-30 15:25:00,56.24,56.24,56.17,56.19,19699.0,48.2191,48.2191,48.159,48.1762,19699.0
2019-07-30 15:30:00,56.19,56.2,56.14,56.2,26780.0,48.1762,48.1848,48.1333,48.1848,26780.0
2019-07-30 15:35:00,56.2,56.26,56.19,56.23,32736.0,48.1848,48.2362,48.1762,48.2105,32736.0
2019-07-30 15:40:00,56.24,56.26,56.21,56.24,46550.0,48.2191,48.2362,48.1933,48.2191,46550.0
2019-07-30 15:45:00,56.24,56.26,56.2,56.25,42439.0,48.2191,48.2362,48.1848,48.2276,42439.0
2019-07-30 15:50:00,56.25,56.27,56.19,56.24,79921.0,48.2276,48.2448,48.1762,48.2191,79921.0
2019-07-30 15:55:00,56.24,56.36,56.22,56.32,230686.0,48.2191,48.3219,48.2019,48.2876,230686.0
2019-07-31 09:30:00,56.42,56.71,56.38,56.52,40001.0,48.3734,48.622,48.3391,48.4591,40001.0
2019-07-31 09:35:00,56.54,56.67,56.5,56.54,17383.0,48.4763,48.5877,48.442,48.4763,17383.0
2019-07-31 09:40:00,56.54,56.54,56.42,56.48,15434.0,48.4763,48.4763,48.3734,48.4248,15434.0
2019-07-31 09:45:00,56.5,56.5,56.35,56.43,24664.0,48.442,48.442,48.3134,48.382,24664.0
2019-07-31 09:50:00,56.44,56.54,56.37,56.39,12889.0,48.3905,48.4763,48.3305,48.3477,12889.0
2019-07-31 09:55:00,56.39,56.51,56.38,56.5,41147.0,48.3477,48.4505,48.3391,48.442,41147.0
2019-07-31 10:00:00,56.52,56.56,56.5,56.56,22543.0,48.4591,48.4934,48.442,48.4934,22543.0
2019-07-31 10:05:00,56.58,56.67,56.55,56.62,26220.0,48.5106,48.5877,48.4848,48.5449,26220.0
2019-07-31 10:10:00,56.62,56.63,56.5,56.56,20634.0,48.5449,48.5534,48.442,48.4934,20634.0
2019-07-31 10:15:00,56.57,56.58,56.54,56.58,13991.0,48.502,48.5106,48.4763,48.5106,13991.0
2019-07-31 10:20:00,56.59,56.65,56.54,56.63,155518.0,48.5191,48.5706,48.4763,48.5534,155518.0
2019-07-31 10:25:00,56.62,56.76,56.6,56.72,25303.0,48.5449,48.6649,48.5277,48.6306,25303.0
2019-07-31 10:30:00,56.71,56.75,56.68,56.71,23946.0,48.622,48.6563,48.5963,48.622,23946.0
2019-07-31 10:35:00,56.7,56.7,56.63,56.66,19878.0,48.6134,48.6134,48.5534,48.5792,19878.0
2019-07-31 10:40:00,56.66,56.68,56.63,56.64,30589.0,48.5792,48.5963,48.5534,48.562,30589.0
2019-07-31 10:45:00,56.64,56.68,56.62,56.68,110898.0,48.562,48.5963,48.5449,48.5963,110898.0
2019-07-31 10:50:00,56.67,56.72,56.63,56.67,49885.0,48.5877,48.6306,48.5534,48.5877,49885.0
2019-07-31 10:55:00,56.68,56.68,56.65,56.66,18556.0,48.5963,48.5963,48.5706,48.5792,18556.0
2019-07-31 11:00:00,56.66,56.74,56.66,56.73,29380.0,48.5792,48.6477,48.5792,48.6392,29380.0
2019-07-31 11:05:00,56.73,56.78,56.68,56.75,59311.0,48.6392,48.682,48.5963,48.6563,59311.0
2019-07-31 11:10:00,56.74,56.76,56.69,56.74,30586.0,48.6477,48.6649,48.6049,48.6477,30586.0
2019-07-31 11:15:00,56.73,56.79,56.73,56.77,153407.0,48.6392,48.6906,48.6392,48.6735,153407.0
2019-07-31 11:20:00,56.77,56.94,56.77,56.91,39703.0,48.6735,48.8192,48.6735,48.7935,39703.0
2019-07-31 11:25:00,56.91,56.92,56.8,56.81,16191.0,48.7935,48.8021,48.6992,48.7078,16191.0
2019-07-31 11:30:00,56.8,56.82,56.77,56.77,10802.0,48.6992,48.7163,48.6735,48.6735,10802.0
2019-07-31 11:35:00,56.76,56.79,56.7,56.72,6409.0,48.6649,48.6906,48.6134,48.6306,6409.0
2019-07-31 11:40:00,56.71,56.73,56.69,56.71,7492.0,48.622,48.6392,48.6049,48.622,7492.0
2019-07-31 11:45:00,56.7,56.71,56.59,56.59,27480.0,48.6134,48.622,48.5191,48.5191,27480.0
2019-07-31 11:50:00,56.59,56.66,56.58,56.66,14900.0,48.5191,48.5792,48.5106,48.5792,14900.0
2019-07-31 11:55:00,56.67,56.68,56.6,56.61,21469.0,48.5877,48.5963,48.5277,48.5363,21469.0
2019-07-31 12:00:00,56.6,56.63,56.6,56.62,7885.0,48.5277,48.5534,48.5277,48.5449,7885.0
2019-07-31 12:05:00,56.62,56.63,56.6,56.61,7653.0,48.5449,48.5534,48.5277,48.5363,7653.0
2019-07-31 12:10:00,56.6,56.6,56.55,56.56,12986.0,48.5277,48.5277,48.4848,48.4934,12986.0
2019-07-31 12:15:00,56.55,56.6,56.53,56.59,11537.0,48.4848,48.5277,48.4677,48.5191,11537.0
2019-07-31 12:20:00,56.58,56.59,56.57,56.57,4913.0,48.5106,48.5191,48.502,48.502,4913.0
2019-07-31 12:25:00,56.58,56.59,56.52,56.53,6650.0,48.5106,48.5191,48.4591,48.4677,6650.0
2019-07-31 12:30:00,56.53,56.55,56.51,56.51,5942.0,48.4677,48.4848,48.4505,48.4505,5942.0
2019-07-31 12:35:00,56.51,56.52,56.46,56.48,6907.0,48.4505,48.4591,48.4077,48.4248,6907.0
2019-07-31 12:40:00,56.46,56.51,56.46,56.51,5134.0,48.4077,48.4505,48.4077,48.4505,5134.0
2019-07-31 12:45:00,56.51,56.52,56.48,56.48,7171.0,48.4505,48.4591,48.4248,48.4248,7171.0
2019-07-31 12:50:00,56.49,56.49,56.42,56.43,6968.0,48.4334,48.4334,48.3734,48.382,6968.0
2019-07-31 12:55:00,56.43,56.43,56.4,56.43,5797.0,48.382,48.382,48.3562,48.382,5797.0
2019-07-31 13:00:00,56.43,56.43,56.4,56.42,6588.0,48.382,48.382,48.3562,48.3734,6588.0
2019-07-31 13:05:00,56.42,56.46,56.41,56.44,6710.0,48.3734,48.4077,48.3648,48.3905,6710.0
2019-07-31 13:10:00,56.45,56.48,56.43,56.47,6058.0,48.3991,48.4248,48.382,48.4162,6058.0
2019-07-31 13:15:00,56.47,56.48,56.45,56.48,4274.0,48.4162,48.4248,48.3991,48.4248,4274.0
2019-07-31 13:20:00,56.48,56.57,56.48,56.55,8714.0,48.4248,48.502,48.4248,48.4848,8714.0
2019-07-31 13:25:00,56.56,56.56,56.5,56.51,4139.0,48.4934,48.4934,48.442,48.4505,4139.0
2019-07-31 13:30:00,56.5,56.5,56.44,56.46,7427.0,48.442,48.442,48.3905,48.4077,7427.0
2019-07-31 13:35:00,56.45,56.46,56.41,56.42,6375.0,48.3991,48.4077,48.3648,48.3734,6375.0
2019-07-31 13:40:00,56.42,56.46,56.4,56.46,31524.0,48.3734,48.4077,48.3562,48.4077,31524.0
2019-07-31 13:45:00,56.46,56.49,56.44,56.48,8181.0,48.4077,48.4334,48.3905,48.4248,8181.0
2019-07-31 13:50:00,56.47,56.48,56.36,56.38,19290.0,48.4162,48.4248,48.3219,48.3391,19290.0
2019-07-31 13:55:00,56.38,56.42,56.36,56.41,13317.0,48.3391,48.3734,48.3219,48.3648,13317.0
2019-07-31 14:00:00,56.4,56.44,56.27,56.33,29718.0,48.3562,48.3905,48.2448,48.2962,29718.0
2019-07-31 14:05:00,56.33,56.4,56.29,56.31,14759.0,48.2962,48.3562,48.2619,48.2791,14759.0
2019-07-31 14:10:00,56.33,56.34,56.24,56.24,15514.0,48.2962,48.3048,48.2191,48.2191,15514.0
2019-07-31 14:15:00,56.25,56.26,56.15,56.19,38768.0,48.2276,48.2362,48.1419,48.1762,38768.0
2019-07-31 14:20:00,56.18,56.18,56.07,56.09,23988.0,48.1676,48.1676,48.0733,48.0904,23988.0
2019-07-31 14:25:00,56.1,56.14,56.08,56.09,21482.0,48.099,48.1333,48.0819,48.0904,21482.0
2019-07-31 14:30:00,56.08,56.2,56.08,56.2,20919.0,48.0819,48.1848,48.0819,48.1848,20919.0
2019-07-31 14:35:00,56.2,56.24,56.02,56.05,29472.0,48.1848,48.2191,48.0304,48.0561,29472.0
2019-07-31 14:40:00,56.05,56.12,55.93,55.96,34035.0,48.0561,48.1162,47.9533,47.979,34035.0
2019-07-31 14:45:00,55.97,55.97,55.81,55.85,41776.0,47.9876,47.9876,47.8504,47.8847,41776.0
2019-07-31 14:50:00,55.86,55.87,55.53,55.73,60477.0,47.8932,47.9018,47.6103,47.7818,60477.0
2019-07-31 14:55:00,55.72,55.9,55.7,55.77,22195.0,47.7732,47.9275,47.7561,47.8161,22195.0
2019-07-31 15:00:00,55.76,55.96,55.72,55.86,32224.0,47.8075,47.979,47.7732,47.8932,32224.0
2019-07-31 15:05:00,55.85,56.07,55.85,56.0,36516.0,47.8847,48.0733,47.8847,48.0133,36516.0
2019-07-31 15:10:00,56.0,56.02,55.9,55.99,25618.0,48.0133,48.0304,47.9275,48.0047,25618.0
2019-07-31 15:15:00,55.98,56.1,55.91,56.08,27276.0,47.9961,48.099,47.9361,48.0819,27276.0
2019-07-31 15:20:00,56.09,56.22,56.07,56.21,39937.0,48.0904,48.2019,48.0733,48.1933,39937.0
2019-07-31 15:25:00,56.23,56.36,56.23,56.34,27448.0,48.2105,48.3219,48.2105,48.3048,27448.0
2019-07-31 15:30:00,56.33,56.34,56.24,56.27,47654.0,48.2962,48.3048,48.2191,48.2448,47654.0
2019-07-31 15:35:00,56.26,56.35,56.24,56.34,22451.0,48.2362,48.3134,48.2191,48.3048,22451.0
2019-07-31 15:40:00,56.35,56.36,56.26,56.32,28547.0,48.3134,48.3219,48.2362,48.2876,28547.0
2019-07-31 15:45:00,56.32,56.36,56.19,56.22,37101.0,48.2876,48.3219,48.1762,48.2019,37101.0
2019-07-31 15:50:00,56.22,56.22,56.07,56.08,84707.0,48.2019,48.2019,48.0733,48.0819,84707.0
2019-07-31 15:55:00,56.08,56.12,55.98,55.98,126946.0,48.0819,48.1162,47.9961,47.9961,126946.0
2019-08-01 09:30:00,55.73,56.4,55.54,55.56,222454.0,47.7818,48.3562,47.6189,47.636,222454.0
2019-08-01 09:35:00,55.56,55.68,55.41,55.46,46467.0,47.636,47.7389,47.5074,47.5503,46467.0
2019-08-01 09:40:00,55.45,55.86,55.43,55.8,35142.0,47.5417,47.8932,47.5246,47.8418,35142.0
2019-08-01 09:45:00,55.79,55.89,55.78,55.79,26095.0,47.8332,47.919,47.8247,47.8332,26095.0
2019-08-01 09:50:00,55.82,55.94,55.82,55.84,26382.0,47.859,47.9618,47.859,47.8761,26382.0
2019-08-01 09:55:00,55.85,55.94,55.79,55.94,12977.0,47.8847,47.9618,47.8332,47.9618,12977.0
2019-08-01 10:00:00,55.92,55.93,55.77,55.81,21312.0,47.9447,47.9533,47.8161,47.8504,21312.0
2019-08-01 10:05:00,55.81,55.85,55.73,55.78,21841.0,47.8504,47.8847,47.7818,47.8247,21841.0
2019-08-01 10:10:00,55.77,55.83,55.76,55.78,41989.0,47.8161,47.8675,47.8075,47.8247,41989.0
2019-08-01 10:15:00,55.79,55.82,55.75,55.79,35303.0,47.8332,47.859,47.7989,47.8332,35303.0
2019-08-01 10:20:00,55.79,55.79,55.7,55.71,14463.0,47.8332,47.8332,47.7561,47.7646,14463.0
2019-08-01 10:25:00,55.72,55.76,55.7,55.73,15998.0,47.7732,47.8075,47.7561,47.7818,15998.0
2019-08-01 10:30:00,55.72,55.82,55.68,55.78,13101.0,47.7732,47.859,47.7389,47.8247,13101.0
2019-08-01 10:35:00,55.78,55.79,55.71,55.72,10467.0,47.8247,47.8332,47.7646,47.7732,10467.0
2019-08-01 10:40:00,55.73,55.78,55.72,55.74,11967.0,47.7818,47.8247,47.7732,47.7904,11967.0
2019-08-01 10:45:00,55.73,55.76,55.7,55.73,9409.0,47.7818,47.8075,47.7561,47.7818,9409.0
2019-08-01 10:50:00,55.74,55.76,55.64,55.69,16109.0,47.7904,47.8075,47.7046,47.7475,16109.0
2019-08-01 10:55:00,55.69,55.69,55.63,55.63,13539.0,47.7475,47.7475,47.696,47.696,13539.0
2019-08-01 11:00:00,55.63,55.72,55.62,55.68,31252.0,47.696,47.7732,47.6875,47.7389,31252.0
2019-08-01 11:05:00,55.7,55.74,55.67,55.73,22796.0,47.7561,47.7904,47.7303,47.7818,22796.0
2019-08-01 11:10:00,55.73,55.81,55.73,55.78,26327.0,47.7818,47.8504,47.7818,47.8247,26327.0
2019-08-01 11:15:00,55.79,55.89,55.79,55.89,29152.0,47.8332,47.919,47.8332,47.919,29152.0
2019-08-01 11:20:00,55.9,55.92,55.81,55.84,38897.0,47.9275,47.9447,47.8504,47.8761,38897.0
2019-08-01 11:25:00,55.84,55.93,55.8,55.92,49967.0,47.8761,47.9533,47.8418,47.9447,49967.0
2019-08-01 11:30:00,55.91,55.92,55.76,55.8,29902.0,47.9361,47.9447,47.8075,47.8418,29902.0
2019-08-01 11:35:00,55.81,55.82,55.72,55.73,24462.0,47.8504,47.859,47.7732,47.7818,24462.0
2019-08-01 11:40:00,55.73,55.79,55.7,55.79,31397.0,47.7818,47.8332,47.7561,47.8332,31397.0
2019-08-01 11:45:00,55.79,55.79,55.72,55.74,19437.0,47.8332,47.8332,47.7732,47.7904,19437.0
2019-08-01 11:50:00,55.74,55.79,55.72,55.74,21450.0,47.7904,47.8332,47.7732,47.7904,21450.0
2019-08-01 11:55:00,55.75,55.76,55.63,55.63,10886.0,47.7989,47.8075,47.696,47.696,10886.0
2019-08-01 12:00:00,55.64,55.64,55.5,55.51,29628.0,47.7046,47.7046,47.5846,47.5932,29628.0
2019-08-01 12:05:00,55.51,55.56,55.48,55.53,29093.0,47.5932,47.636,47.5674,47.6103,29093.0
2019-08-01 12:10:00,55.54,55.57,55.5,55.57,25710.0,47.6189,47.6446,47.5846,47.6446,25710.0
2019-08-01 12:15:00,55.56,55.62,55.52,55.53,19753.0,47.636,47.6875,47.6017,47.6103,19753.0
2019-08-01 12:20:00,55.52,55.53,55.48,55.5,12567.0,47.6017,47.6103,47.5674,47.5846,12567.0
2019-08-01 12:25:00,55.49,55.52,55.47,55.51,9483.0,47.576,47.6017,47.5589,47.5932,9483.0
2019-08-01 12:30:00,55.51,55.66,55.5,55.66,18464.0,47.5932,47.7218,47.5846,47.7218,18464.0
2019-08-01 12:35:00,55.66,55.76,55.66,55.75,38158.0,47.7218,47.8075,47.7218,47.7989,38158.0
2019-08-01 12:40:00,55.75,55.77,55.73,55.74,10805.0,47.7989,47.8161,47.7818,47.7904,10805.0
2019-08-01 12:45:00,55.74,55.76,55.67,55.69,26296.0,47.7904,47.8075,47.7303,47.7475,26296.0
2019-08-01 12:50:00,55.7,55.72,55.67,55.68,7192.0,47.7561,47.7732,47.7303,47.7389,7192.0
2019-08-01 12:55:00,55.67,55.67,55.64,55.64,7907.0,47.7303,47.7303,47.7046,47.7046,7907.0
2019-08-01 13:00:00,55.65,55.69,55.64,55.64,8064.0,47.7132,47.7475,47.7046,47.7046,8064.0
2019-08-01 13:05:00,55.63,55.69,55.63,55.68,6130.0,47.696,47.7475,47.696,47.7389,6130.0
2019-08-01 13:10:00,55.67,55.68,55.59,55.6,9095.0,47.7303,47.7389,47.6618,47.6703,9095.0
2019-08-01 13:15:00,55.6,55.65,55.6,55.62,11648.0,47.6703,47.7132,47.6703,47.6875,11648.0
2019-08-01 13:20:00,55.61,55.62,55.58,55.61,12021.0,47.6789,47.6875,47.6532,47.6789,12021.0
2019-08-01 13:25:00,55.61,55.62,55.19,55.21,73415.0,47.6789,47.6875,47.3188,47.3359,73415.0
2019-08-01 13:30:00,55.19,55.31,55.06,55.07,34499.0,47.3188,47.4217,47.2073,47.2159,34499.0
2019-08-01 13:35:00,55.05,55.12,54.89,54.91,98688.0,47.1988,47.2588,47.0616,47.0787,98688.0
2019-08-01 13:40:00,54.91,54.98,54.74,54.81,74937.0,47.0787,47.1388,46.933,46.993,74937.0
2019-08-01 13:45:00,54.8,54.84,54.72,54.74,42252.0,46.9844,47.0187,46.9158,46.933,42252.0
2019-08-01 13:50:00,54.73,54.75,54.35,54.38,93110.0,46.9244,46.9416,46.5986,46.6243,93110.0
2019-08-01 13:55:00,54.38,54.5,54.25,54.48,96314.0,46.6243,46.7272,46.5129,46.7101,96314.0
2019-08-01 14:00:00,54.48,54.53,54.34,54.43,47637.0,46.7101,46.7529,46.59,46.6672,47637.0
2019-08-01 14:05:00,54.44,54.56,54.42,54.46,56401.0,46.6758,46.7787,46.6586,46.6929,56401.0
2019-08-01 14:10:00,54.43,54.55,54.35,54.55,41650.0,46.6672,46.7701,46.5986,46.7701,41650.0
2019-08-01 14:15:00,54.56,54.58,54.41,54.47,38588.0,46.7787,46.7958,46.65,46.7015,38588.0
2019-08-01 14:20:00,54.48,54.48,54.24,54.33,49338.0,46.7101,46.7101,46.5043,46.5815,49338.0
2019-08-01 14:25:00,54.34,54.39,54.23,54.35,56073.0,46.59,46.6329,46.4957,46.5986,56073.0
2019-08-01 14:30:00,54.35,54.42,54.28,54.42,47799.0,46.5986,46.6586,46.5386,46.6586,47799.0
2019-08-01 14:35:00,54.42,54.42,54.33,54.35,45933.0,46.6586,46.6586,46.5815,46.5986,45933.0
2019-08-01 14:40:00,54.35,54.43,54.25,54.26,51828.0,46.5986,46.6672,46.5129,46.5214,51828.0
2019-08-01 14:45:00,54.26,54.42,54.25,54.42,34741.0,46.5214,46.6586,46.5129,46.6586,34741.0
2019-08-01 14:50:00,54.43,54.59,54.43,54.55,53937.0,46.6672,46.8044,46.6672,46.7701,53937.0
2019-08-01 14:55:00,54.55,54.61,54.52,54.54,43492.0,46.7701,46.8215,46.7444,46.7615,43492.0
2019-08-01 15:00:00,54.53,54.63,54.42,54.61,76883.0,46.7529,46.8387,46.6586,46.8215,76883.0
2019-08-01 15:05:00,54.61,54.65,54.47,54.49,39924.0,46.8215,46.8558,46.7015,46.7186,39924.0
2019-08-01 15:10:00,54.48,54.52,54.4,54.42,39211.0,46.7101,46.7444,46.6415,46.6586,39211.0
2019-08-01 15:15:00,54.41,54.55,54.39,54.5,51463.0,46.65,46.7701,46.6329,46.7272,51463.0
2019-08-01 15:20:00,54.5,54.62,54.47,54.62,39390.0,46.7272,46.8301,46.7015,46.8301,39390.0
2019-08-01 15:25:00,54.63,54.71,54.59,54.62,51372.0,46.8387,46.9073,46.8044,46.8301,51372.0
2019-08-01 15:30:00,54.63,54.67,54.54,54.56,77145.0,46.8387,46.873,46.7615,46.7787,77145.0
2019-08-01 15:35:00,54.55,54.76,54.54,54.76,81128.0,46.7701,46.9501,46.7615,46.9501,81128.0
2019-08-01 15:40:00,54.75,54.82,54.72,54.82,123364.0,46.9416,47.0016,46.9158,47.0016,123364.0
2019-08-01 15:45:00,54.82,54.92,54.79,54.81,146372.0,47.0016,47.0873,46.9758,46.993,146372.0
2019-08-01 15:50:00,54.81,54.82,54.62,54.63,171003.0,46.993,47.0016,46.8301,46.8387,171003.0
2019-08-01 15:55:00,54.63,54.75,54.62,54.71,387824.0,46.8387,46.9416,46.8301,46.9073,387824.0
2019-08-02 09:30:00,54.57,54.79,54.47,54.68,74291.0,46.7872,46.9758,46.7015,46.8815,74291.0
2019-08-02 09:35:00,54.71,54.75,54.42,54.52,19201.0,46.9073,46.9416,46.6586,46.7444,19201.0
2019-08-02 09:40:00,54.51,54.51,54.29,54.34,72987.0,46.7358,46.7358,46.5472,46.59,72987.0
2019-08-02 09:45:00,54.34,54.44,54.27,54.36,55095.0,46.59,46.6758,46.53,46.6072,55095.0
2019-08-02 09:50:00,54.38,54.83,54.37,54.83,25351.0,46.6243,47.0101,46.6158,47.0101,25351.0
2019-08-02 09:55:00,54.83,54.86,54.6,54.62,21710.0,47.0101,47.0359,46.8129,46.8301,21710.0
2019-08-02 10:00:00,54.62,54.64,54.51,54.61,19563.0,46.8301,46.8472,46.7358,46.8215,19563.0
2019-08-02 10:05:00,54.61,54.69,54.56,54.57,13467.0,46.8215,46.8901,46.7787,46.7872,13467.0
2019-08-02 10:10:00,54.56,54.56,54.41,54.47,18437.0,46.7787,46.7787,46.65,46.7015,18437.0
2019-08-02 10:15:00,54.45,54.46,54.28,54.32,23800.0,46.6843,46.6929,46.5386,46.5729,23800.0
2019-08-02 10:20:00,54.32,54.43,54.26,54.42,57572.0,46.5729,46.6672,46.5214,46.6586,57572.0
2019-08-02 10:25:00,54.43,54.46,54.38,54.44,13811.0,46.6672,46.6929,46.6243,46.6758,13811.0
2019-08-02 10:30:00,54.42,54.43,54.19,54.22,20339.0,46.6586,46.6672,46.4614,46.4871,20339.0
2019-08-02 10:35:00,54.23,54.27,54.19,54.19,29684.0,46.4957,46.53,46.4614,46.4614,29684.0
2019-08-02 10:40:00,54.19,54.19,54.11,54.18,25723.0,46.4614,46.4614,46.3928,46.4528,25723.0
2019-08-02 10:45:00,54.17,54.23,54.13,54.17,18947.0,46.4443,46.4957,46.41,46.4443,18947.0
2019-08-02 10:50:00,54.17,54.17,54.12,54.15,17447.0,46.4443,46.4443,46.4014,46.4271,17447.0
2019-08-02 10:55:00,54.17,54.24,54.1,54.1,14133.0,46.4443,46.5043,46.3843,46.3843,14133.0
2019-08-02 11:00:00,54.09,54.17,54.03,54.15,25868.0,46.3757,46.4443,46.3242,46.4271,25868.0
2019-08-02 11:05:00,54.15,54.24,54.14,54.22,26938.0,46.4271,46.5043,46.4186,46.4871,26938.0
2019-08-02 11:10:00,54.22,54.29,54.18,54.2,24896.0,46.4871,46.5472,46.4528,46.47,24896.0
2019-08-02 11:15:00,54.19,54.34,54.18,54.31,16093.0,46.4614,46.59,46.4528,46.5643,16093.0
2019-08-02 11:20:00,54.31,54.31,54.19,54.2,13360.0,46.5643,46.5643,46.4614,46.47,13360.0
2019-08-02 11:25:00,54.21,54.25,54.14,54.15,22183.0,46.4786,46.5129,46.4186,46.4271,22183.0
2019-08-02 11:30:00,54.15,54.22,54.1,54.1,14519.0,46.4271,46.4871,46.3843,46.3843,14519.0
2019-08-02 11:35:00,54.1,54.11,54.04,54.04,13192.0,46.3843,46.3928,46.3328,46.3328,13192.0
2019-08-02 11:40:00,54.04,54.16,54.01,54.09,23505.0,46.3328,46.4357,46.3071,46.3757,23505.0
2019-08-02 11:45:00,54.09,54.18,54.05,54.18,18278.0,46.3757,46.4528,46.3414,46.4528,18278.0
2019-08-02 11:50:00,54.19,54.23,54.1,54.21,35225.0,46.4614,46.4957,46.3843,46.4786,35225.0
2019-08-02 11:55:00,54.22,54.32,54.22,54.28,15188.0,46.4871,46.5729,46.4871,46.5386,15188.0
2019-08-02 12:00:00,54.29,54.35,54.27,54.34,17974.0,46.5472,46.5986,46.53,46.59,17974.0
2019-08-02 12:05:00,54.33,54.39,54.31,54.38,21054.0,46.5815,46.6329,46.5643,46.6243,21054.0
2019-08-02 12:10:00,54.38,54.39,54.31,54.35,13045.0,46.6243,46.6329,46.5643,46.5986,13045.0
2019-08-02 12:15:00,54.36,54.43,54.33,54.43,10660.0,46.6072,46.6672,46.5815,46.6672,10660.0
2019-08-02 12:20:00,54.43,54.43,54.33,54.38,10725.0,46.6672,46.6672,46.5815,46.6243,10725.0
2019-08-02 12:25:00,54.38,54.43,54.35,54.43,8836.0,46.6243,46.6672,46.5986,46.6672,8836.0
2019-08-02 12:30:00,54.43,54.43,54.37,54.4,41698.0,46.6672,46.6672,46.6158,46.6415,41698.0
2019-08-02 12:35:00,54.4,54.43,54.35,54.36,13376.0,46.6415,46.6672,46.5986,46.6072,13376.0
2019-08-02 12:40:00,54.35,54.43,54.31,54.39,14164.0,46.5986,46.6672,46.5643,46.6329,14164.0
2019-08-02 12:45:00,54.38,54.39,54.27,54.27,11152.0,46.6243,46.6329,46.53,46.53,11152.0
2019-08-02 12:50:00,54.28,54.3,54.26,54.28,8259.0,46.5386,46.5557,46.5214,46.5386,8259.0
2019-08-02 12:55:00,54.28,54.28,54.19,54.19,5554.0,46.5386,46.5386,46.4614,46.4614,5554.0
2019-08-02 13:00:00,54.18,54.24,54.13,54.21,21049.0,46.4528,46.5043,46.41,46.4786,21049.0
2019-08-02 13:05:00,54.2,54.21,54.1,54.13,20514.0,46.47,46.4786,46.3843,46.41,20514.0
2019-08-02 13:10:00,54.12,54.13,54.08,54.09,8716.0,46.4014,46.41,46.3671,46.3757,8716.0
2019-08-02 13:15:00,54.1,54.13,54.09,54.09,7962.0,46.3843,46.41,46.3757,46.3757,7962.0
2019-08-02 13:20:00,54.09,54.16,54.08,54.11,8693.0,46.3757,46.4357,46.3671,46.3928,8693.0
2019-08-02 13:25:00,54.11,54.13,54.06,54.09,19071.0,46.3928,46.41,46.35,46.3757,19071.0
2019-08-02 13:30:00,54.09,54.1,54.05,54.05,18575.0,46.3757,46.3843,46.3414,46.3414,18575.0
2019-08-02 13:35:00,54.05,54.08,54.0,54.06,13961.0,46.3414,46.3671,46.2985,46.35,13961.0
2019-08-02 13:40:00,54.07,54.14,54.06,54.11,27848.0,46.3585,46.4186,46.35,46.3928,27848.0
2019-08-02 13:45:00,54.11,54.19,54.11,54.14,12339.0,46.3928,46.4614,46.3928,46.4186,12339.0
2019-08-02 13:50:00,54.15,54.21,54.14,54.21,8622.0,46.4271,46.4786,46.4186,46.4786,8622.0
2019-08-02 13:55:00,54.2,54.2,54.16,54.18,8110.0,46.47,46.47,46.4357,46.4528,8110.0
2019-08-02 14:00:00,54.17,54.2,54.13,54.17,11586.0,46.4443,46.47,46.41,46.4443,11586.0
2019-08-02 14:05:00,54.19,54.28,54.19,54.24,14117.0,46.4614,46.5386,46.4614,46.5043,14117.0
2019-08-02 14:10:00,54.25,54.31,54.23,54.31,7567.0,46.5129,46.5643,46.4957,46.5643,7567.0
2019-08-02 14:15:00,54.31,54.31,54.2,54.25,16119.0,46.5643,46.5643,46.47,46.5129,16119.0
2019-08-02 14:20:00,54.25,54.31,54.23,54.28,20877.0,46.5129,46.5643,46.4957,46.5386,20877.0
2019-08-02 14:25:00,54.29,54.3,54.22,54.25,15589.0,46.5472,46.5557,46.4871,46.5129,15589.0
2019-08-02 14:30:00,54.24,54.27,54.22,54.23,9683.0,46.5043,46.53,46.4871,46.4957,9683.0
2019-08-02 14:35:00,54.23,54.29,54.22,54.29,26569.0,46.4957,46.5472,46.4871,46.5472,26569.0
2019-08-02 14:40:00,54.28,54.28,54.24,54.26,13463.0,46.5386,46.5386,46.5043,46.5214,13463.0
2019-08-02 14:45:00,54.25,54.26,54.16,54.18,9426.0,46.5129,46.5214,46.4357,46.4528,9426.0
2019-08-02 14:50:00,54.17,54.19,54.12,54.19,18316.0,46.4443,46.4614,46.4014,46.4614,18316.0
2019-08-02 14:55:00,54.19,54.23,54.12,54.23,13539.0,46.4614,46.4957,46.4014,46.4957,13539.0
2019-08-02 15:00:00,54.24,54.28,54.21,54.22,15284.0,46.5043,46.5386,46.4786,46.4871,15284.0
2019-08-02 15:05:00,54.22,54.29,54.22,54.24,21520.0,46.4871,46.5472,46.4871,46.5043,21520.0
2019-08-02 15:10:00,54.23,54.24,54.14,54.15,14302.0,46.4957,46.5043,46.4186,46.4271,14302.0
2019-08-02 15:15:00,54.14,54.24,54.12,54.24,29885.0,46.4186,46.5043,46.4014,46.5043,29885.0
2019-08-02 15:20:00,54.25,54.32,54.23,54.3,25182.0,46.5129,46.5729,46.4957,46.5557,25182.0
2019-08-02 15:25:00,54.3,54.36,54.29,54.3,22727.0,46.5557,46.6072,46.5472,46.5557,22727.0
2019-08-02 15:30:00,54.3,54.37,54.25,54.28,39665.0,46.5557,46.6158,46.5129,46.5386,39665.0
2019-08-02 15:35:00,54.28,54.55,54.27,54.41,105025.0,46.5386,46.7701,46.53,46.65,105025.0
2019-08-02 15:40:00,54.43,54.48,54.37,54.43,33362.0,46.6672,46.7101,46.6158,46.6672,33362.0
2019-08-02 15:45:00,54.43,54.43,54.32,54.35,57483.0,46.6672,46.6672,46.5729,46.5986,57483.0
2019-08-02 15:50:00,54.35,54.38,54.26,54.26,93987.0,46.5986,46.6243,46.5214,46.5214,93987.0
2019-08-02 15:55:00,54.27,54.39,54.24,54.34,191394.0,46.53,46.6329,46.5043,46.59,191394.0
2019-08-05 09:30:00,53.46,53.74,53.36,53.51,71276.0,45.8355,46.0756,45.7498,45.8784,71276.0
2019-08-05 09:35:00,53.47,53.48,53.17,53.27,44032.0,45.8441,45.8527,45.5869,45.6726,44032.0
2019-08-05 09:40:00,53.29,53.44,53.27,53.33,18640.0,45.6898,45.8184,45.6726,45.7241,18640.0
2019-08-05 09:45:00,53.34,53.37,53.25,53.31,19880.0,45.7326,45.7584,45.6555,45.7069,19880.0
2019-08-05 09:50:00,53.31,53.44,53.3,53.39,20078.0,45.7069,45.8184,45.6984,45.7755,20078.0
2019-08-05 09:55:00,53.4,53.4,53.33,53.4,19250.0,45.7841,45.7841,45.7241,45.7841,19250.0
2019-08-05 10:00:00,53.41,53.44,53.35,53.44,32632.0,45.7927,45.8184,45.7412,45.8184,32632.0
2019-08-05 10:05:00,53.45,53.45,53.37,53.44,29083.0,45.827,45.827,45.7584,45.8184,29083.0
2019-08-05 10:10:00,53.44,53.46,53.39,53.43,21091.0,45.8184,45.8355,45.7755,45.8098,21091.0
2019-08-05 10:15:00,53.43,53.54,53.36,53.37,22638.0,45.8098,45.9041,45.7498,45.7584,22638.0
2019-08-05 10:20:00,53.37,53.47,53.36,53.42,16403.0,45.7584,45.8441,45.7498,45.8012,16403.0
2019-08-05 10:25:00,53.42,53.43,53.36,53.39,13036.0,45.8012,45.8098,45.7498,45.7755,13036.0
2019-08-05 10:30:00,53.37,53.44,53.33,53.33,16548.0,45.7584,45.8184,45.7241,45.7241,16548.0
2019-08-05 10:35:00,53.34,53.35,53.3,53.3,18772.0,45.7326,45.7412,45.6984,45.6984,18772.0
2019-08-05 10:40:00,53.31,53.33,53.17,53.19,22092.0,45.7069,45.7241,45.5869,45.604,22092.0
2019-08-05 10:45:00,53.19,53.31,53.18,53.28,15776.0,45.604,45.7069,45.5955,45.6812,15776.0
2019-08-05 10:50:00,53.25,53.27,53.21,53.22,14259.0,45.6555,45.6726,45.6212,45.6298,14259.0
2019-08-05 10:55:00,53.21,53.31,53.17,53.29,34116.0,45.6212,45.7069,45.5869,45.6898,34116.0
2019-08-05 11:00:00,53.29,53.34,53.25,53.26,33904.0,45.6898,45.7326,45.6555,45.6641,33904.0
2019-08-05 11:05:00,53.26,53.34,53.25,53.3,10342.0,45.6641,45.7326,45.6555,45.6984,10342.0
2019-08-05 11:10:00,53.31,53.42,53.29,53.42,9399.0,45.7069,45.8012,45.6898,45.8012,9399.0
2019-08-05 11:15:00,53.41,53.41,53.35,53.36,26294.0,45.7927,45.7927,45.7412,45.7498,26294.0
2019-08-05 11:20:00,53.37,53.4,53.36,53.37,23630.0,45.7584,45.7841,45.7498,45.7584,23630.0
2019-08-05 11:25:00,53.37,53.37,53.25,53.27,18262.0,45.7584,45.7584,45.6555,45.6726,18262.0
2019-08-05 11:30:00,53.27,53.27,53.19,53.21,29327.0,45.6726,45.6726,45.604,45.6212,29327.0
2019-08-05 11:35:00,53.21,53.21,53.12,53.12,20612.0,45.6212,45.6212,45.544,45.544,20612.0
2019-08-05 11:40:00,53.13,53.13,53.06,53.08,20871.0,45.5526,45.5526,45.4926,45.5097,20871.0
2019-08-05 11:45:00,53.09,53.21,53.07,53.21,61731.0,45.5183,45.6212,45.5012,45.6212,61731.0
2019-08-05 11:50:00,53.21,53.25,53.18,53.21,36396.0,45.6212,45.6555,45.5955,45.6212,36396.0
2019-08-05 11:55:00,53.21,53.32,53.17,53.2,44469.0,45.6212,45.7155,45.5869,45.6126,44469.0
2019-08-05 12:00:00,53.19,53.21,53.14,53.17,20495.0,45.604,45.6212,45.5612,45.5869,20495.0
2019-08-05 12:05:00,53.16,53.17,53.06,53.09,24752.0,45.5783,45.5869,45.4926,45.5183,24752.0
2019-08-05 12:10:00,53.08,53.11,53.01,53.07,21365.0,45.5097,45.5355,45.4497,45.5012,21365.0
2019-08-05 12:15:00,53.07,53.16,53.07,53.16,33148.0,45.5012,45.5783,45.5012,45.5783,33148.0
2019-08-05 12:20:00,53.16,53.16,53.09,53.16,16196.0,45.5783,45.5783,45.5183,45.5783,16196.0
2019-08-05 12:25:00,53.17,53.17,52.95,52.97,22376.0,45.5869,45.5869,45.3983,45.4154,22376.0
2019-08-05 12:30:00,52.97,53.09,52.97,53.03,27977.0,45.4154,45.5183,45.4154,45.4669,27977.0
2019-08-05 12:35:00,53.03,53.03,52.9,52.96,24985.0,45.4669,45.4669,45.3554,45.4068,24985.0
2019-08-05 12:40:00,52.96,52.96,52.82,52.85,22616.0,45.4068,45.4068,45.2868,45.3125,22616.0
2019-08-05 12:45:00,52.86,52.87,52.75,52.76,25243.0,45.3211,45.3297,45.2268,45.2354,25243.0
2019-08-05 12:50:00,52.76,52.85,52.72,52.8,25584.0,45.2354,45.3125,45.2011,45.2697,25584.0
2019-08-05 12:55:00,52.8,52.8,52.66,52.71,77522.0,45.2697,45.2697,45.1496,45.1925,77522.0
2019-08-05 13:00:00,52.7,52.76,52.68,52.72,43858.0,45.1839,45.2354,45.1668,45.2011,43858.0
2019-08-05 13:05:00,52.72,52.94,52.72,52.93,48026.0,45.2011,45.3897,45.2011,45.3811,48026.0
2019-08-05 13:10:00,52.94,53.02,52.94,52.96,15492.0,45.3897,45.4583,45.3897,45.4068,15492.0
2019-08-05 13:15:00,52.95,53.08,52.95,53.08,19961.0,45.3983,45.5097,45.3983,45.5097,19961.0
2019-08-05 13:20:00,53.08,53.16,53.08,53.12,20802.0,45.5097,45.5783,45.5097,45.544,20802.0
2019-08-05 13:25:00,53.11,53.12,53.02,53.04,16142.0,45.5355,45.544,45.4583,45.4754,16142.0
2019-08-05 13:30:00,53.03,53.08,53.01,53.08,11967.0,45.4669,45.5097,45.4497,45.5097,11967.0
2019-08-05 13:35:00,53.08,53.26,53.07,53.26,21454.0,45.5097,45.6641,45.5012,45.6641,21454.0
2019-08-05 13:40:00,53.26,53.27,53.09,53.14,31343.0,45.6641,45.6726,45.5183,45.5612,31343.0
2019-08-05 13:45:00,53.15,53.15,53.09,53.13,16342.0,45.5697,45.5697,45.5183,45.5526,16342.0
2019-08-05 13:50:00,53.14,53.14,53.07,53.12,20596.0,45.5612,45.5612,45.5012,45.544,20596.0
2019-08-05 13:55:00,53.11,53.14,53.05,53.08,25298.0,45.5355,45.5612,45.484,45.5097,25298.0
2019-08-05 14:00:00,53.07,53.07,52.99,53.01,24841.0,45.5012,45.5012,45.4326,45.4497,24841.0
2019-08-05 14:05:00,53.01,53.07,52.97,53.04,19103.0,45.4497,45.5012,45.4154,45.4754,19103.0
2019-08-05 14:10:00,53.05,53.13,53.02,53.13,27015.0,45.484,45.5526,45.4583,45.5526,27015.0
2019-08-05 14:15:00,53.13,53.13,53.04,53.06,36136.0,45.5526,45.5526,45.4754,45.4926,36136.0
2019-08-05 14:20:00,53.06,53.11,52.97,52.98,27988.0,45.4926,45.5355,45.4154,45.424,27988.0
2019-08-05 14:25:00,52.98,52.98,52.83,52.85,29746.0,45.424,45.424,45.2954,45.3125,29746.0
2019-08-05 14:30:00,52.85,52.89,52.76,52.89,28086.0,45.3125,45.3468,45.2354,45.3468,28086.0
2019-08-05 14:35:00,52.89,52.92,52.81,52.83,21511.0,45.3468,45.3725,45.2782,45.2954,21511.0
2019-08-05 14:40:00,52.83,52.85,52.67,52.68,51549.0,45.2954,45.3125,45.1582,45.1668,51549.0
2019-08-05 14:45:00,52.67,52.77,52.65,52.73,23921.0,45.1582,45.2439,45.1411,45.2096,23921.0
2019-08-05 14:50:00,52.72,52.8,52.62,52.63,37674.0,45.2011,45.2697,45.1153,45.1239,37674.0
2019-08-05 14:55:00,52.64,52.64,52.54,52.56,41141.0,45.1325,45.1325,45.0467,45.0639,41141.0
2019-08-05 15:00:00,52.57,52.65,52.42,52.43,39124.0,45.0725,45.1411,44.9439,44.9524,39124.0
2019-08-05 15:05:00,52.43,52.44,52.29,52.31,52515.0,44.9524,44.961,44.8324,44.8495,52515.0
2019-08-05 15:10:00,52.31,52.65,52.3,52.64,48843.0,44.8495,45.1411,44.841,45.1325,48843.0
2019-08-05 15:15:00,52.64,52.73,52.49,52.7,48547.0,45.1325,45.2096,45.0039,45.1839,48547.0
2019-08-05 15:20:00,52.71,52.81,52.69,52.73,48339.0,45.1925,45.2782,45.1754,45.2096,48339.0
2019-08-05 15:25:00,52.73,52.84,52.65,52.68,52342.0,45.2096,45.304,45.1411,45.1668,52342.0
2019-08-05 15:30:00,52.68,52.82,52.6,52.8,93411.0,45.1668,45.2868,45.0982,45.2697,93411.0
2019-08-05 15:35:00,52.79,52.94,52.78,52.9,59606.0,45.2611,45.3897,45.2525,45.3554,59606.0
2019-08-05 15:40:00,52.9,53.02,52.83,52.98,80414.0,45.3554,45.4583,45.2954,45.424,80414.0
2019-08-05 15:45:00,52.98,53.02,52.79,52.84,108671.0,45.424,45.4583,45.2611,45.304,108671.0
2019-08-05 15:50:00,52.83,52.88,52.71,52.87,211007.0,45.2954,45.3383,45.1925,45.3297,211007.0
2019-08-05 15:55:00,52.87,52.93,52.8,52.81,418940.0,45.3297,45.3811,45.2697,45.2782,418940.0
2019-08-06 09:30:00,52.84,53.12,52.7,53.02,77255.0,45.304,45.544,45.1839,45.4583,77255.0
2019-08-06 09:35:00,52.99,53.05,52.92,52.96,27863.0,45.4326,45.484,45.3725,45.4068,27863.0
2019-08-06 09:40:00,52.92,53.29,52.92,53.29,51168.0,45.3725,45.6898,45.3725,45.6898,51168.0
2019-08-06 09:45:00,53.29,53.29,53.06,53.1,36517.0,45.6898,45.6898,45.4926,45.5269,36517.0
2019-08-06 09:50:00,53.09,53.19,53.06,53.06,31435.0,45.5183,45.604,45.4926,45.4926,31435.0
2019-08-06 09:55:00,53.05,53.24,53.01,53.22,42506.0,45.484,45.6469,45.4497,45.6298,42506.0
2019-08-06 10:00:00,53.23,53.43,53.21,53.42,44543.0,45.6383,45.8098,45.6212,45.8012,44543.0
2019-08-06 10:05:00,53.43,53.56,53.43,53.46,48842.0,45.8098,45.9213,45.8098,45.8355,48842.0
2019-08-06 10:10:00,53.47,53.5,53.28,53.28,48915.0,45.8441,45.8698,45.6812,45.6812,48915.0
2019-08-06 10:15:00,53.27,53.3,53.2,53.23,34087.0,45.6726,45.6984,45.6126,45.6383,34087.0
2019-08-06 10:20:00,53.24,53.35,53.23,53.33,32319.0,45.6469,45.7412,45.6383,45.7241,32319.0
2019-08-06 10:25:00,53.35,53.38,53.29,53.29,16648.0,45.7412,45.7669,45.6898,45.6898,16648.0
2019-08-06 10:30:00,53.29,53.5,53.28,53.49,23644.0,45.6898,45.8698,45.6812,45.8613,23644.0
2019-08-06 10:35:00,53.5,53.57,53.39,53.57,23332.0,45.8698,45.9298,45.7755,45.9298,23332.0
2019-08-06 10:40:00,53.58,53.74,53.57,53.64,43738.0,45.9384,46.0756,45.9298,45.9899,43738.0
2019-08-06 10:45:00,53.63,53.63,53.52,53.53,28340.0,45.9813,45.9813,45.887,45.8956,28340.0
2019-08-06 10:50:00,53.53,53.6,53.49,53.58,33437.0,45.8956,45.9556,45.8613,45.9384,33437.0
2019-08-06 10:55:00,53.58,53.58,53.53,53.56,21336.0,45.9384,45.9384,45.8956,45.9213,21336.0
2019-08-06 11:00:00,53.55,53.55,53.41,53.41,33216.0,45.9127,45.9127,45.7927,45.7927,33216.0
2019-08-06 11:05:00,53.42,53.49,53.41,53.43,16137.0,45.8012,45.8613,45.7927,45.8098,16137.0
2019-08-06 11:10:00,53.43,53.43,53.32,53.34,26637.0,45.8098,45.8098,45.7155,45.7326,26637.0
2019-08-06 11:15:00,53.34,53.34,53.25,53.25,21599.0,45.7326,45.7326,45.6555,45.6555,21599.0
2019-08-06 11:20:00,53.24,53.44,53.24,53.43,22799.0,45.6469,45.8184,45.6469,45.8098,22799.0
2019-08-06 11:25:00,53.43,53.54,53.41,53.41,23302.0,45.8098,45.9041,45.7927,45.7927,23302.0
2019-08-06 11:30:00,53.42,53.44,53.21,53.23,29107.0,45.8012,45.8184,45.6212,45.6383,29107.0
2019-08-06 11:35:00,53.23,53.3,53.16,53.3,23654.0,45.6383,45.6984,45.5783,45.6984,23654.0
2019-08-06 11:40:00,53.3,53.38,53.29,53.38,25077.0,45.6984,45.7669,45.6898,45.7669,25077.0
2019-08-06 11:45:00,53.38,53.51,53.37,53.48,19842.0,45.7669,45.8784,45.7584,45.8527,19842.0
2019-08-06 11:50:00,53.5,53.56,53.4,53.41,30603.0,45.8698,45.9213,45.7841,45.7927,30603.0
2019-08-06 11:55:00,53.4,53.54,53.35,53.53,18452.0,45.7841,45.9041,45.7412,45.8956,18452.0
2019-08-06 12:00:00,53.54,53.61,53.52,53.55,32533.0,45.9041,45.9641,45.887,45.9127,32533.0
2019-08-06 12:05:00,53.57,53.58,53.49,53.55,27068.0,45.9298,45.9384,45.8613,45.9127,27068.0
2019-08-06 12:10:00,53.54,53.61,53.48,53.58,12741.0,45.9041,45.9641,45.8527,45.9384,12741.0
2019-08-06 12:15:00,53.58,53.61,53.55,53.55,14332.0,45.9384,45.9641,45.9127,45.9127,14332.0
2019-08-06 12:20:00,53.56,53.57,53.5,53.52,28599.0,45.9213,45.9298,45.8698,45.887,28599.0
2019-08-06 12:25:00,53.53,53.55,53.49,53.51,23044.0,45.8956,45.9127,45.8613,45.8784,23044.0
2019-08-06 12:30:00,53.51,53.6,53.47,53.6,25127.0,45.8784,45.9556,45.8441,45.9556,25127.0
2019-08-06 12:35:00,53.59,53.63,53.55,53.58,19093.0,45.947,45.9813,45.9127,45.9384,19093.0
2019-08-06 12:40:00,53.57,53.67,53.57,53.64,19714.0,45.9298,46.0156,45.9298,45.9899,19714.0
2019-08-06 12:45:00,53.63,53.64,53.55,53.61,12646.0,45.9813,45.9899,45.9127,45.9641,12646.0
2019-08-06 12:50:00,53.61,53.61,53.55,53.56,12800.0,45.9641,45.9641,45.9127,45.9213,12800.0
2019-08-06 12:55:00,53.56,53.68,53.55,53.66,22813.0,45.9213,46.0242,45.9127,46.007,22813.0
2019-08-06 13:00:00,53.66,53.75,53.65,53.71,22002.0,46.007,46.0842,45.9984,46.0499,22002.0
2019-08-06 13:05:00,53.71,53.81,53.69,53.78,18268.0,46.0499,46.1356,46.0327,46.1099,18268.0
2019-08-06 13:10:00,53.77,53.86,53.76,53.85,16748.0,46.1013,46.1785,46.0927,46.1699,16748.0
2019-08-06 13:15:00,53.85,53.87,53.79,53.79,16769.0,46.1699,46.1871,46.1185,46.1185,16769.0
2019-08-06 13:20:00,53.8,53.81,53.71,53.8,45941.0,46.127,46.1356,46.0499,46.127,45941.0
2019-08-06 13:25:00,53.81,53.93,53.81,53.88,24524.0,46.1356,46.2385,46.1356,46.1956,24524.0
2019-08-06 13:30:00,53.88,53.89,53.74,53.77,24888.0,46.1956,46.2042,46.0756,46.1013,24888.0
2019-08-06 13:35:00,53.77,53.86,53.74,53.86,22415.0,46.1013,46.1785,46.0756,46.1785,22415.0
2019-08-06 13:40:00,53.85,53.91,53.82,53.82,24712.0,46.1699,46.2214,46.1442,46.1442,24712.0
2019-08-06 13:45:00,53.83,53.88,53.79,53.88,18096.0,46.1528,46.1956,46.1185,46.1956,18096.0
2019-08-06 13:50:00,53.89,53.91,53.84,53.87,26091.0,46.2042,46.2214,46.1613,46.1871,26091.0
2019-08-06 13:55:00,53.88,53.9,53.84,53.9,14867.0,46.1956,46.2128,46.1613,46.2128,14867.0
2019-08-06 14:00:00,53.89,53.89,53.8,53.84,19211.0,46.2042,46.2042,46.127,46.1613,19211.0
2019-08-06 14:05:00,53.83,53.89,53.79,53.86,28745.0,46.1528,46.2042,46.1185,46.1785,28745.0
2019-08-06 14:10:00,53.86,53.92,53.82,53.89,24503.0,46.1785,46.2299,46.1442,46.2042,24503.0
2019-08-06 14:15:00,53.89,54.07,53.89,54.07,23125.0,46.2042,46.3585,46.2042,46.3585,23125.0
2019-08-06 14:20:00,54.07,54.09,54.02,54.04,23222.0,46.3585,46.3757,46.3157,46.3328,23222.0
2019-08-06 14:25:00,54.03,54.08,54.01,54.01,12834.0,46.3242,46.3671,46.3071,46.3071,12834.0
2019-08-06 14:30:00,54.01,54.14,53.96,54.1,21461.0,46.3071,46.4186,46.2642,46.3843,21461.0
2019-08-06 14:35:00,54.1,54.15,54.08,54.12,22418.0,46.3843,46.4271,46.3671,46.4014,22418.0
2019-08-06 14:40:00,54.11,54.12,54.04,54.07,31126.0,46.3928,46.4014,46.3328,46.3585,31126.0
2019-08-06 14:45:00,54.06,54.07,53.98,53.98,18941.0,46.35,46.3585,46.2814,46.2814,18941.0
2019-08-06 14:50:00,53.99,54.03,53.9,53.96,25911.0,46.2899,46.3242,46.2128,46.2642,25911.0
2019-08-06 14:55:00,53.95,54.0,53.94,53.95,23960.0,46.2557,46.2985,46.2471,46.2557,23960.0
2019-08-06 15:00:00,53.95,54.05,53.94,54.0,34980.0,46.2557,46.3414,46.2471,46.2985,34980.0
2019-08-06 15:05:00,53.99,54.08,53.99,54.05,33352.0,46.2899,46.3671,46.2899,46.3414,33352.0
2019-08-06 15:10:00,54.04,54.17,54.0,54.16,65221.0,46.3328,46.4443,46.2985,46.4357,65221.0
2019-08-06 15:15:00,54.17,54.19,54.09,54.14,55332.0,46.4443,46.4614,46.3757,46.4186,55332.0
2019-08-06 15:20:00,54.14,54.2,54.08,54.15,70463.0,46.4186,46.47,46.3671,46.4271,70463.0
2019-08-06 15:25:00,54.16,54.16,54.09,54.16,60749.0,46.4357,46.4357,46.3757,46.4357,60749.0
2019-08-06 15:30:00,54.15,54.16,54.08,54.12,71787.0,46.4271,46.4357,46.3671,46.4014,71787.0
2019-08-06 15:35:00,54.13,54.21,54.11,54.16,68018.0,46.41,46.4786,46.3928,46.4357,68018.0
2019-08-06 15:40:00,54.16,54.27,54.14,54.23,86559.0,46.4357,46.53,46.4186,46.4957,86559.0
2019-08-06 15:45:00,54.22,54.29,54.15,54.27,106356.0,46.4871,46.5472,46.4271,46.53,106356.0
2019-08-06 15:50:00,54.27,54.36,54.25,54.35,154125.0,46.53,46.6072,46.5129,46.5986,154125.0
2019-08-06 15:55:00,54.34,54.41,54.24,54.38,408226.0,46.59,46.65,46.5043,46.6243,408226.0
2019-08-07 09:30:00,53.31,53.43,53.04,53.22,123727.0,45.7069,45.8098,45.4754,45.6298,123727.0
2019-08-07 09:35:00,53.27,53.68,53.18,53.68,150537.0,45.6726,46.0242,45.5955,46.0242,150537.0
2019-08-07 09:40:00,53.68,53.72,53.35,53.37,60018.0,46.0242,46.0585,45.7412,45.7584,60018.0
2019-08-07 09:45:00,53.33,53.36,52.89,53.08,102038.0,45.7241,45.7498,45.3468,45.5097,102038.0
2019-08-07 09:50:00,53.06,53.23,53.02,53.23,67827.0,45.4926,45.6383,45.4583,45.6383,67827.0
2019-08-07 09:55:00,53.23,53.3,53.18,53.2,32600.0,45.6383,45.6984,45.5955,45.6126,32600.0
2019-08-07 10:00:00,53.21,53.26,53.02,53.11,67202.0,45.6212,45.6641,45.4583,45.5355,67202.0
2019-08-07 10:05:00,53.08,53.25,53.03,53.22,55661.0,45.5097,45.6555,45.4669,45.6298,55661.0
2019-08-07 10:10:00,53.23,53.28,53.16,53.19,37230.0,45.6383,45.6812,45.5783,45.604,37230.0
2019-08-07 10:15:00,53.19,53.28,53.15,53.16,20947.0,45.604,45.6812,45.5697,45.5783,20947.0
2019-08-07 10:20:00,53.15,53.15,53.01,53.01,22530.0,45.5697,45.5697,45.4497,45.4497,22530.0
2019-08-07 10:25:00,53.02,53.18,52.95,53.16,32414.0,45.4583,45.5955,45.3983,45.5783,32414.0
2019-08-07 10:30:00,53.12,53.36,53.1,53.24,38216.0,45.544,45.7498,45.5269,45.6469,38216.0
2019-08-07 10:35:00,53.25,53.46,53.25,53.43,31938.0,45.6555,45.8355,45.6555,45.8098,31938.0
2019-08-07 10:40:00,53.42,53.46,53.36,53.46,18367.0,45.8012,45.8355,45.7498,45.8355,18367.0
2019-08-07 10:45:00,53.47,53.53,53.34,53.53,18456.0,45.8441,45.8956,45.7326,45.8956,18456.0
2019-08-07 10:50:00,53.52,53.63,53.48,53.63,91191.0,45.887,45.9813,45.8527,45.9813,91191.0
2019-08-07 10:55:00,53.62,53.68,53.54,53.61,19633.0,45.9727,46.0242,45.9041,45.9641,19633.0
2019-08-07 11:00:00,53.6,53.63,53.51,53.54,31039.0,45.9556,45.9813,45.8784,45.9041,31039.0
2019-08-07 11:05:00,53.53,53.56,53.41,53.54,36294.0,45.8956,45.9213,45.7927,45.9041,36294.0
2019-08-07 11:10:00,53.53,53.6,53.5,53.57,30640.0,45.8956,45.9556,45.8698,45.9298,30640.0
2019-08-07 11:15:00,53.56,53.59,53.44,53.52,18762.0,45.9213,45.947,45.8184,45.887,18762.0
2019-08-07 11:20:00,53.54,53.58,53.35,53.37,18349.0,45.9041,45.9384,45.7412,45.7584,18349.0
2019-08-07 11:25:00,53.37,53.46,53.32,53.4,17924.0,45.7584,45.8355,45.7155,45.7841,17924.0
2019-08-07 11:30:00,53.39,53.42,53.26,53.42,20180.0,45.7755,45.8012,45.6641,45.8012,20180.0
2019-08-07 11:35:00,53.42,53.55,53.41,53.47,31583.0,45.8012,45.9127,45.7927,45.8441,31583.0
2019-08-07 11:40:00,53.48,53.53,53.37,53.43,32124.0,45.8527,45.8956,45.7584,45.8098,32124.0
2019-08-07 11:45:00,53.48,53.48,53.38,53.45,13908.0,45.8527,45.8527,45.7669,45.827,13908.0
2019-08-07 11:50:00,53.44,53.47,53.38,53.43,13200.0,45.8184,45.8441,45.7669,45.8098,13200.0
2019-08-07 11:55:00,53.45,53.58,53.45,53.5,18005.0,45.827,45.9384,45.827,45.8698,18005.0
2019-08-07 12:00:00,53.51,53.57,53.44,53.45,15642.0,45.8784,45.9298,45.8184,45.827,15642.0
2019-08-07 12:05:00,53.45,53.45,53.35,53.39,17563.0,45.827,45.827,45.7412,45.7755,17563.0
2019-08-07 12:10:00,53.4,53.52,53.34,53.5,15815.0,45.7841,45.887,45.7326,45.8698,15815.0
2019-08-07 12:15:00,53.5,53.56,53.45,53.46,13125.0,45.8698,45.9213,45.827,45.8355,13125.0
2019-08-07 12:20:00,53.45,53.46,53.37,53.43,14528.0,45.827,45.8355,45.7584,45.8098,14528.0
2019-08-07 12:25:00,53.45,53.54,53.42,53.53,15387.0,45.827,45.9041,45.8012,45.8956,15387.0
2019-08-07 12:30:00,53.52,53.64,53.51,53.64,17619.0,45.887,45.9899,45.8784,45.9899,17619.0
2019-08-07 12:35:00,53.63,53.68,53.62,53.64,10934.0,45.9813,46.0242,45.9727,45.9899,10934.0
2019-08-07 12:40:00,53.64,53.78,53.61,53.73,20850.0,45.9899,46.1099,45.9641,46.067,20850.0
2019-08-07 12:45:00,53.73,53.78,53.68,53.69,24056.0,46.067,46.1099,46.0242,46.0327,24056.0
2019-08-07 12:50:00,53.69,53.78,53.68,53.73,19167.0,46.0327,46.1099,46.0242,46.067,19167.0
2019-08-07 12:55:00,53.73,53.8,53.71,53.8,20111.0,46.067,46.127,46.0499,46.127,20111.0
2019-08-07 13:00:00,53.8,53.88,53.74,53.86,27209.0,46.127,46.1956,46.0756,46.1785,27209.0
2019-08-07 13:05:00,53.86,53.99,53.81,53.99,29205.0,46.1785,46.2899,46.1356,46.2899,29205.0
2019-08-07 13:10:00,53.98,53.99,53.79,53.8,29904.0,46.2814,46.2899,46.1185,46.127,29904.0
2019-08-07 13:15:00,53.8,53.81,53.77,53.8,36245.0,46.127,46.1356,46.1013,46.127,36245.0
2019-08-07 13:20:00,53.8,53.83,53.76,53.81,27161.0,46.127,46.1528,46.0927,46.1356,27161.0
2019-08-07 13:25:00,53.81,53.86,53.76,53.83,18251.0,46.1356,46.1785,46.0927,46.1528,18251.0
2019-08-07 13:30:00,53.85,54.06,53.85,54.0,26569.0,46.1699,46.35,46.1699,46.2985,26569.0
2019-08-07 13:35:00,54.0,54.08,53.99,54.08,13492.0,46.2985,46.3671,46.2899,46.3671,13492.0
2019-08-07 13:40:00,54.1,54.15,54.08,54.1,14419.0,46.3843,46.4271,46.3671,46.3843,14419.0
2019-08-07 13:45:00,54.09,54.28,54.08,54.26,31374.0,46.3757,46.5386,46.3671,46.5214,31374.0
2019-08-07 13:50:00,54.25,54.31,54.2,54.22,15734.0,46.5129,46.5643,46.47,46.4871,15734.0
2019-08-07 13:55:00,54.23,54.23,54.03,54.03,18926.0,46.4957,46.4957,46.3242,46.3242,18926.0
2019-08-07 14:00:00,54.05,54.1,54.01,54.09,20094.0,46.3414,46.3843,46.3071,46.3757,20094.0
2019-08-07 14:05:00,54.1,54.24,54.1,54.24,18274.0,46.3843,46.5043,46.3843,46.5043,18274.0
2019-08-07 14:10:00,54.25,54.26,54.13,54.16,23585.0,46.5129,46.5214,46.41,46.4357,23585.0
2019-08-07 14:15:00,54.16,54.16,54.03,54.11,38959.0,46.4357,46.4357,46.3242,46.3928,38959.0
2019-08-07 14:20:00,54.12,54.14,54.09,54.1,26193.0,46.4014,46.4186,46.3757,46.3843,26193.0
2019-08-07 14:25:00,54.11,54.23,54.09,54.23,12900.0,46.3928,46.4957,46.3757,46.4957,12900.0
2019-08-07 14:30:00,54.22,54.29,54.2,54.23,15932.0,46.4871,46.5472,46.47,46.4957,15932.0
2019-08-07 14:35:00,54.24,54.3,54.21,54.23,17887.0,46.5043,46.5557,46.4786,46.4957,17887.0
2019-08-07 14:40:00,54.23,54.38,54.23,54.36,29870.0,46.4957,46.6243,46.4957,46.6072,29870.0
2019-08-07 14:45:00,54.35,54.37,54.24,54.24,26045.0,46.5986,46.6158,46.5043,46.5043,26045.0
2019-08-07 14:50:00,54.24,54.3,54.21,54.27,40206.0,46.5043,46.5557,46.4786,46.53,40206.0
2019-08-07 14:55:00,54.26,54.38,54.17,54.36,41739.0,46.5214,46.6243,46.4443,46.6072,41739.0
2019-08-07 15:00:00,54.37,54.44,54.26,54.33,37968.0,46.6158,46.6758,46.5214,46.5815,37968.0
2019-08-07 15:05:00,54.33,54.39,54.33,54.36,33451.0,46.5815,46.6329,46.5815,46.6072,33451.0
2019-08-07 15:10:00,54.36,54.41,54.33,54.34,44830.0,46.6072,46.65,46.5815,46.59,44830.0
2019-08-07 15:15:00,54.34,54.39,54.27,54.36,42387.0,46.59,46.6329,46.53,46.6072,42387.0
2019-08-07 15:20:00,54.37,54.48,54.37,54.45,33758.0,46.6158,46.7101,46.6158,46.6843,33758.0
2019-08-07 15:25:00,54.46,54.53,54.41,54.51,43475.0,46.6929,46.7529,46.65,46.7358,43475.0
2019-08-07 15:30:00,54.51,54.62,54.49,54.61,56739.0,46.7358,46.8301,46.7186,46.8215,56739.0
2019-08-07 15:35:00,54.61,54.64,54.51,54.57,79221.0,46.8215,46.8472,46.7358,46.7872,79221.0
2019-08-07 15:40:00,54.57,54.59,54.48,54.54,86622.0,46.7872,46.8044,46.7101,46.7615,86622.0
2019-08-07 15:45:00,54.53,54.55,54.36,54.37,98206.0,46.7529,46.7701,46.6072,46.6158,98206.0
2019-08-07 15:50:00,54.37,54.43,54.33,54.39,144817.0,46.6158,46.6672,46.5815,46.6329,144817.0
2019-08-07 15:55:00,54.39,54.55,54.39,54.42,290069.0,46.6329,46.7701,46.6329,46.6586,290069.0
2019-08-08 09:30:00,56.92,57.48,56.55,57.17,328306.0,48.8021,49.2822,48.4848,49.0164,328306.0
2019-08-08 09:35:00,57.16,57.25,56.89,56.95,163000.0,49.0078,49.085,48.7763,48.8278,163000.0
2019-08-08 09:40:00,56.95,57.15,56.78,57.03,198096.0,48.8278,48.9993,48.682,48.8964,198096.0
2019-08-08 09:45:00,57.01,57.12,56.93,56.93,169874.0,48.8792,48.9735,48.8106,48.8106,169874.0
2019-08-08 09:50:00,56.93,56.96,56.82,56.88,193436.0,48.8106,48.8364,48.7163,48.7678,193436.0
2019-08-08 09:55:00,56.9,56.99,56.48,56.62,200911.0,48.7849,48.8621,48.4248,48.5449,200911.0
2019-08-08 10:00:00,56.64,56.87,56.54,56.81,247286.0,48.562,48.7592,48.4763,48.7078,247286.0
2019-08-08 10:05:00,56.8,56.83,56.54,56.62,98511.0,48.6992,48.7249,48.4763,48.5449,98511.0
2019-08-08 10:10:00,56.64,56.82,56.58,56.79,96106.0,48.562,48.7163,48.5106,48.6906,96106.0
2019-08-08 10:15:00,56.79,56.9,56.75,56.8,108409.0,48.6906,48.7849,48.6563,48.6992,108409.0
2019-08-08 10:20:00,56.8,56.81,56.31,56.38,64166.0,48.6992,48.7078,48.2791,48.3391,64166.0
2019-08-08 10:25:00,56.4,56.51,56.19,56.2,74649.0,48.3562,48.4505,48.1762,48.1848,74649.0
2019-08-08 10:30:00,56.19,56.47,56.13,56.3,224231.0,48.1762,48.4162,48.1247,48.2705,224231.0
2019-08-08 10:35:00,56.3,56.39,56.2,56.27,74732.0,48.2705,48.3477,48.1848,48.2448,74732.0
2019-08-08 10:40:00,56.3,56.3,56.18,56.21,49823.0,48.2705,48.2705,48.1676,48.1933,49823.0
2019-08-08 10:45:00,56.21,56.33,56.14,56.24,63445.0,48.1933,48.2962,48.1333,48.2191,63445.0
2019-08-08 10:50:00,56.24,56.57,56.22,56.42,73103.0,48.2191,48.502,48.2019,48.3734,73103.0
2019-08-08 10:55:00,56.42,56.48,56.37,56.44,80265.0,48.3734,48.4248,48.3305,48.3905,80265.0
2019-08-08 11:00:00,56.44,56.52,56.31,56.45,79745.0,48.3905,48.4591,48.2791,48.3991,79745.0
2019-08-08 11:05:00,56.45,56.49,56.35,56.42,45734.0,48.3991,48.4334,48.3134,48.3734,45734.0
2019-08-08 11:10:00,56.42,56.5,56.38,56.48,38288.0,48.3734,48.442,48.3391,48.4248,38288.0
2019-08-08 11:15:00,56.48,56.52,56.3,56.3,50778.0,48.4248,48.4591,48.2705,48.2705,50778.0
2019-08-08 11:20:00,56.3,56.36,56.2,56.24,170791.0,48.2705,48.3219,48.1848,48.2191,170791.0
2019-08-08 11:25:00,56.23,56.24,56.0,56.12,222096.0,48.2105,48.2191,48.0133,48.1162,222096.0
2019-08-08 11:30:00,56.12,56.17,55.95,55.98,106445.0,48.1162,48.159,47.9704,47.9961,106445.0
2019-08-08 11:35:00,55.98,56.04,55.88,55.97,223322.0,47.9961,48.0476,47.9104,47.9876,223322.0
2019-08-08 11:40:00,55.97,55.98,55.85,55.89,159344.0,47.9876,47.9961,47.8847,47.919,159344.0
2019-08-08 11:45:00,55.89,55.89,55.68,55.74,148969.0,47.919,47.919,47.7389,47.7904,148969.0
2019-08-08 11:50:00,55.76,56.01,55.73,56.0,202049.0,47.8075,48.0219,47.7818,48.0133,202049.0
2019-08-08 11:55:00,55.99,56.01,55.87,55.9,101888.0,48.0047,48.0219,47.9018,47.9275,101888.0
2019-08-08 12:00:00,55.9,56.09,55.89,56.06,72446.0,47.9275,48.0904,47.919,48.0647,72446.0
2019-08-08 12:05:00,56.04,56.2,56.04,56.15,52337.0,48.0476,48.1848,48.0476,48.1419,52337.0
2019-08-08 12:10:00,56.15,56.24,56.14,56.18,41961.0,48.1419,48.2191,48.1333,48.1676,41961.0
2019-08-08 12:15:00,56.18,56.21,56.09,56.1,57139.0,48.1676,48.1933,48.0904,48.099,57139.0
2019-08-08 12:20:00,56.1,56.14,56.04,56.06,97691.0,48.099,48.1333,48.0476,48.0647,97691.0
2019-08-08 12:25:00,56.06,56.33,56.05,56.24,55242.0,48.0647,48.2962,48.0561,48.2191,55242.0
2019-08-08 12:30:00,56.25,56.47,56.24,56.41,32480.0,48.2276,48.4162,48.2191,48.3648,32480.0
2019-08-08 12:35:00,56.42,56.47,56.22,56.23,56097.0,48.3734,48.4162,48.2019,48.2105,56097.0
2019-08-08 12:40:00,56.23,56.4,56.17,56.23,59653.0,48.2105,48.3562,48.159,48.2105,59653.0
2019-08-08 12:45:00,56.23,56.43,56.2,56.42,30451.0,48.2105,48.382,48.1848,48.3734,30451.0
2019-08-08 12:50:00,56.42,56.48,56.34,56.39,47900.0,48.3734,48.4248,48.3048,48.3477,47900.0
2019-08-08 12:55:00,56.38,56.43,56.35,56.39,31543.0,48.3391,48.382,48.3134,48.3477,31543.0
2019-08-08 13:00:00,56.39,56.53,56.39,56.46,33417.0,48.3477,48.4677,48.3477,48.4077,33417.0
2019-08-08 13:05:00,56.48,56.5,56.41,56.41,21537.0,48.4248,48.442,48.3648,48.3648,21537.0
2019-08-08 13:10:00,56.41,56.46,56.24,56.27,40847.0,48.3648,48.4077,48.2191,48.2448,40847.0
2019-08-08 13:15:00,56.27,56.41,56.22,56.37,31145.0,48.2448,48.3648,48.2019,48.3305,31145.0
2019-08-08 13:20:00,56.37,56.43,56.28,56.32,39682.0,48.3305,48.382,48.2533,48.2876,39682.0
2019-08-08 13:25:00,56.32,56.4,56.25,56.35,29346.0,48.2876,48.3562,48.2276,48.3134,29346.0
2019-08-08 13:30:00,56.35,56.44,56.34,56.35,29072.0,48.3134,48.3905,48.3048,48.3134,29072.0
2019-08-08 13:35:00,56.36,56.38,56.28,56.34,39111.0,48.3219,48.3391,48.2533,48.3048,39111.0
2019-08-08 13:40:00,56.34,56.48,56.33,56.39,26336.0,48.3048,48.4248,48.2962,48.3477,26336.0
2019-08-08 13:45:00,56.39,56.41,56.3,56.37,21376.0,48.3477,48.3648,48.2705,48.3305,21376.0
2019-08-08 13:50:00,56.36,56.53,56.34,56.52,32527.0,48.3219,48.4677,48.3048,48.4591,32527.0
2019-08-08 13:55:00,56.53,56.59,56.49,56.49,66085.0,48.4677,48.5191,48.4334,48.4334,66085.0
2019-08-08 14:00:00,56.48,56.48,56.33,56.42,35638.0,48.4248,48.4248,48.2962,48.3734,35638.0
2019-08-08 14:05:00,56.41,56.42,56.35,56.37,36549.0,48.3648,48.3734,48.3134,48.3305,36549.0
2019-08-08 14:10:00,56.37,56.43,56.35,56.43,19929.0,48.3305,48.382,48.3134,48.382,19929.0
2019-08-08 14:15:00,56.45,56.47,56.36,56.39,20972.0,48.3991,48.4162,48.3219,48.3477,20972.0
2019-08-08 14:20:00,56.39,56.45,56.38,56.42,27341.0,48.3477,48.3991,48.3391,48.3734,27341.0
2019-08-08 14:25:00,56.42,56.5,56.42,56.44,27123.0,48.3734,48.442,48.3734,48.3905,27123.0
2019-08-08 14:30:00,56.44,56.46,56.37,56.39,29434.0,48.3905,48.4077,48.3305,48.3477,29434.0
2019-08-08 14:35:00,56.39,56.43,56.37,56.4,24826.0,48.3477,48.382,48.3305,48.3562,24826.0
2019-08-08 14:40:00,56.41,56.45,56.39,56.41,25578.0,48.3648,48.3991,48.3477,48.3648,25578.0
2019-08-08 14:45:00,56.4,56.41,56.29,56.32,20908.0,48.3562,48.3648,48.2619,48.2876,20908.0
2019-08-08 14:50:00,56.32,56.42,56.3,56.41,34240.0,48.2876,48.3734,48.2705,48.3648,34240.0
2019-08-08 14:55:00,56.4,56.5,56.4,56.46,46510.0,48.3562,48.442,48.3562,48.4077,46510.0
2019-08-08 15:00:00,56.47,56.57,56.46,56.52,47178.0,48.4162,48.502,48.4077,48.4591,47178.0
2019-08-08 15:05:00,56.52,56.56,56.5,56.56,38387.0,48.4591,48.4934,48.442,48.4934,38387.0
2019-08-08 15:10:00,56.56,56.57,56.49,56.5,35763.0,48.4934,48.502,48.4334,48.442,35763.0
2019-08-08 15:15:00,56.48,56.48,56.42,56.46,33300.0,48.4248,48.4248,48.3734,48.4077,33300.0
2019-08-08 15:20:00,56.45,56.55,56.45,56.54,61421.0,48.3991,48.4848,48.3991,48.4763,61421.0
2019-08-08 15:25:00,56.54,56.56,56.47,56.54,79422.0,48.4763,48.4934,48.4162,48.4763,79422.0
2019-08-08 15:30:00,56.54,56.55,56.49,56.54,76630.0,48.4763,48.4848,48.4334,48.4763,76630.0
2019-08-08 15:35:00,56.53,56.7,56.53,56.7,87751.0,48.4677,48.6134,48.4677,48.6134,87751.0
2019-08-08 15:40:00,56.7,56.81,56.67,56.78,200138.0,48.6134,48.7078,48.5877,48.682,200138.0
2019-08-08 15:45:00,56.78,56.84,56.76,56.79,195041.0,48.682,48.7335,48.6649,48.6906,195041.0
2019-08-08 15:50:00,56.79,56.81,56.77,56.77,261906.0,48.6906,48.7078,48.6735,48.6735,261906.0
2019-08-08 15:55:00,56.77,56.84,56.7,56.8,490890.0,48.6735,48.7335,48.6134,48.6992,490890.0
2019-08-09 09:30:00,56.5,56.64,56.45,56.57,62350.0,48.442,48.562,48.3991,48.502,62350.0
2019-08-09 09:35:00,56.57,56.6,56.45,56.56,34050.0,48.502,48.5277,48.3991,48.4934,34050.0
2019-08-09 09:40:00,56.56,56.67,56.54,56.65,61566.0,48.4934,48.5877,48.4763,48.5706,61566.0
2019-08-09 09:45:00,56.65,56.73,56.54,56.56,32805.0,48.5706,48.6392,48.4763,48.4934,32805.0
2019-08-09 09:50:00,56.56,56.6,56.29,56.29,34599.0,48.4934,48.5277,48.2619,48.2619,34599.0
2019-08-09 09:55:00,56.26,56.34,56.15,56.31,30073.0,48.2362,48.3048,48.1419,48.2791,30073.0
2019-08-09 10:00:00,56.29,56.36,56.26,56.28,22626.0,48.2619,48.3219,48.2362,48.2533,22626.0
2019-08-09 10:05:00,56.31,56.31,56.03,56.08,32165.0,48.2791,48.2791,48.039,48.0819,32165.0
2019-08-09 10:10:00,56.07,56.22,56.07,56.17,14127.0,48.0733,48.2019,48.0733,48.159,14127.0
2019-08-09 10:15:00,56.16,56.23,56.04,56.04,29205.0,48.1505,48.2105,48.0476,48.0476,29205.0
2019-08-09 10:20:00,56.04,56.1,56.02,56.06,16480.0,48.0476,48.099,48.0304,48.0647,16480.0
2019-08-09 10:25:00,56.05,56.11,56.02,56.03,21610.0,48.0561,48.1076,48.0304,48.039,21610.0
2019-08-09 10:30:00,56.02,56.04,55.85,55.88,48322.0,48.0304,48.0476,47.8847,47.9104,48322.0
2019-08-09 10:35:00,55.89,56.06,55.87,55.99,52350.0,47.919,48.0647,47.9018,48.0047,52350.0
2019-08-09 10:40:00,55.98,55.99,55.91,55.96,17399.0,47.9961,48.0047,47.9361,47.979,17399.0
2019-08-09 10:45:00,55.97,56.12,55.96,56.07,14618.0,47.9876,48.1162,47.979,48.0733,14618.0
2019-08-09 10:50:00,56.07,56.13,56.06,56.12,20988.0,48.0733,48.1247,48.0647,48.1162,20988.0
2019-08-09 10:55:00,56.12,56.13,56.06,56.09,22457.0,48.1162,48.1247,48.0647,48.0904,22457.0
2019-08-09 11:00:00,56.09,56.14,56.08,56.12,15792.0,48.0904,48.1333,48.0819,48.1162,15792.0
2019-08-09 11:05:00,56.13,56.14,56.02,56.03,15291.0,48.1247,48.1333,48.0304,48.039,15291.0
2019-08-09 11:10:00,56.02,56.09,56.0,56.08,14459.0,48.0304,48.0904,48.0133,48.0819,14459.0
2019-08-09 11:15:00,56.07,56.09,56.03,56.03,23419.0,48.0733,48.0904,48.039,48.039,23419.0
2019-08-09 11:20:00,56.03,56.03,55.92,55.93,17192.0,48.039,48.039,47.9447,47.9533,17192.0
2019-08-09 11:25:00,55.93,55.94,55.85,55.92,38447.0,47.9533,47.9618,47.8847,47.9447,38447.0
2019-08-09 11:30:00,55.93,55.98,55.88,55.9,59362.0,47.9533,47.9961,47.9104,47.9275,59362.0
2019-08-09 11:35:00,55.9,55.98,55.9,55.93,20778.0,47.9275,47.9961,47.9275,47.9533,20778.0
2019-08-09 11:40:00,55.93,56.1,55.92,56.07,26144.0,47.9533,48.099,47.9447,48.0733,26144.0
2019-08-09 11:45:00,56.1,56.22,56.05,56.22,15642.0,48.099,48.2019,48.0561,48.2019,15642.0
2019-08-09 11:50:00,56.22,56.34,56.22,56.24,26299.0,48.2019,48.3048,48.2019,48.2191,26299.0
2019-08-09 11:55:00,56.24,56.26,56.12,56.18,17528.0,48.2191,48.2362,48.1162,48.1676,17528.0
2019-08-09 12:00:00,56.17,56.27,56.17,56.2,23096.0,48.159,48.2448,48.159,48.1848,23096.0
2019-08-09 12:05:00,56.2,56.25,56.18,56.22,25871.0,48.1848,48.2276,48.1676,48.2019,25871.0
2019-08-09 12:10:00,56.22,56.29,56.2,56.29,21434.0,48.2019,48.2619,48.1848,48.2619,21434.0
2019-08-09 12:15:00,56.28,56.29,56.17,56.2,34634.0,48.2533,48.2619,48.159,48.1848,34634.0
2019-08-09 12:20:00,56.21,56.26,56.13,56.23,79506.0,48.1933,48.2362,48.1247,48.2105,79506.0
2019-08-09 12:25:00,56.22,56.25,56.16,56.19,27652.0,48.2019,48.2276,48.1505,48.1762,27652.0
2019-08-09 12:30:00,56.18,56.24,56.17,56.19,29743.0,48.1676,48.2191,48.159,48.1762,29743.0
2019-08-09 12:35:00,56.2,56.23,56.16,56.22,24058.0,48.1848,48.2105,48.1505,48.2019,24058.0
2019-08-09 12:40:00,56.22,56.34,56.19,56.33,31245.0,48.2019,48.3048,48.1762,48.2962,31245.0
2019-08-09 12:45:00,56.34,56.38,56.3,56.33,29759.0,48.3048,48.3391,48.2705,48.2962,29759.0
2019-08-09 12:50:00,56.33,56.53,56.33,56.53,48976.0,48.2962,48.4677,48.2962,48.4677,48976.0
2019-08-09 12:55:00,56.54,56.58,56.35,56.37,42450.0,48.4763,48.5106,48.3134,48.3305,42450.0
2019-08-09 13:00:00,56.37,56.39,56.27,56.3,16172.0,48.3305,48.3477,48.2448,48.2705,16172.0
2019-08-09 13:05:00,56.3,56.41,56.29,56.4,34042.0,48.2705,48.3648,48.2619,48.3562,34042.0
2019-08-09 13:10:00,56.41,56.46,56.38,56.43,21311.0,48.3648,48.4077,48.3391,48.382,21311.0
2019-08-09 13:15:00,56.44,56.48,56.41,56.45,26818.0,48.3905,48.4248,48.3648,48.3991,26818.0
2019-08-09 13:20:00,56.45,56.49,56.41,56.42,17420.0,48.3991,48.4334,48.3648,48.3734,17420.0
2019-08-09 13:25:00,56.43,56.53,56.42,56.5,20793.0,48.382,48.4677,48.3734,48.442,20793.0
2019-08-09 13:30:00,56.51,56.56,56.46,56.46,26741.0,48.4505,48.4934,48.4077,48.4077,26741.0
2019-08-09 13:35:00,56.47,56.5,56.36,56.38,16658.0,48.4162,48.442,48.3219,48.3391,16658.0
2019-08-09 13:40:00,56.38,56.41,56.33,56.39,14950.0,48.3391,48.3648,48.2962,48.3477,14950.0
2019-08-09 13:45:00,56.39,56.45,56.38,56.42,51312.0,48.3477,48.3991,48.3391,48.3734,51312.0
2019-08-09 13:50:00,56.43,56.46,56.4,56.43,18792.0,48.382,48.4077,48.3562,48.382,18792.0
2019-08-09 13:55:00,56.43,56.5,56.42,56.46,70185.0,48.382,48.442,48.3734,48.4077,70185.0
2019-08-09 14:00:00,56.45,56.52,56.44,56.49,37005.0,48.3991,48.4591,48.3905,48.4334,37005.0
2019-08-09 14:05:00,56.49,56.56,56.49,56.54,22607.0,48.4334,48.4934,48.4334,48.4763,22607.0
2019-08-09 14:10:00,56.54,56.57,56.52,56.55,16984.0,48.4763,48.502,48.4591,48.4848,16984.0
2019-08-09 14:15:00,56.54,56.54,56.48,56.53,16853.0,48.4763,48.4763,48.4248,48.4677,16853.0
2019-08-09 14:20:00,56.53,56.67,56.52,56.66,57815.0,48.4677,48.5877,48.4591,48.5792,57815.0
2019-08-09 14:25:00,56.66,56.73,56.65,56.65,40993.0,48.5792,48.6392,48.5706,48.5706,40993.0
2019-08-09 14:30:00,56.65,56.66,56.57,56.58,47148.0,48.5706,48.5792,48.502,48.5106,47148.0
2019-08-09 14:35:00,56.58,56.59,56.51,56.59,17011.0,48.5106,48.5191,48.4505,48.5191,17011.0
2019-08-09 14:40:00,56.59,56.62,56.58,56.61,13636.0,48.5191,48.5449,48.5106,48.5363,13636.0
2019-08-09 14:45:00,56.61,56.61,56.55,56.55,20357.0,48.5363,48.5363,48.4848,48.4848,20357.0
2019-08-09 14:50:00,56.55,56.63,56.55,56.61,25796.0,48.4848,48.5534,48.4848,48.5363,25796.0
2019-08-09 14:55:00,56.6,56.63,56.56,56.62,30869.0,48.5277,48.5534,48.4934,48.5449,30869.0
2019-08-09 15:00:00,56.61,56.61,56.48,56.58,36351.0,48.5363,48.5363,48.4248,48.5106,36351.0
2019-08-09 15:05:00,56.59,56.75,56.58,56.72,38761.0,48.5191,48.6563,48.5106,48.6306,38761.0
2019-08-09 15:10:00,56.71,56.74,56.68,56.73,41338.0,48.622,48.6477,48.5963,48.6392,41338.0
2019-08-09 15:15:00,56.74,56.75,56.63,56.64,37927.0,48.6477,48.6563,48.5534,48.562,37927.0
2019-08-09 15:20:00,56.64,56.65,56.54,56.58,30150.0,48.562,48.5706,48.4763,48.5106,30150.0
2019-08-09 15:25:00,56.59,56.62,56.57,56.61,32581.0,48.5191,48.5449,48.502,48.5363,32581.0
2019-08-09 15:30:00,56.6,56.69,56.58,56.65,65497.0,48.5277,48.6049,48.5106,48.5706,65497.0
2019-08-09 15:35:00,56.65,56.67,56.62,56.64,75948.0,48.5706,48.5877,48.5449,48.562,75948.0
2019-08-09 15:40:00,56.64,56.66,56.61,56.62,74501.0,48.562,48.5792,48.5363,48.5449,74501.0
2019-08-09 15:45:00,56.61,56.62,56.43,56.43,107526.0,48.5363,48.5449,48.382,48.382,107526.0
2019-08-09 15:50:00,56.43,56.48,56.37,56.38,121106.0,48.382,48.4248,48.3305,48.3391,121106.0
2019-08-09 15:55:00,56.39,56.39,56.24,56.26,320203.0,48.3477,48.3477,48.2191,48.2362,320203.0
2019-08-12 09:30:00,55.84,55.85,55.5,55.74,46971.0,47.8761,47.8847,47.5846,47.7904,46971.0
2019-08-12 09:35:00,55.73,55.73,55.58,55.66,30064.0,47.7818,47.7818,47.6532,47.7218,30064.0
2019-08-12 09:40:00,55.66,55.66,55.5,55.54,14931.0,47.7218,47.7218,47.5846,47.6189,14931.0
2019-08-12 09:45:00,55.55,55.68,55.42,55.42,26003.0,47.6275,47.7389,47.516,47.516,26003.0
2019-08-12 09:50:00,55.42,55.47,55.29,55.3,29260.0,47.516,47.5589,47.4045,47.4131,29260.0
2019-08-12 09:55:00,55.3,55.34,55.24,55.26,30613.0,47.4131,47.4474,47.3617,47.3788,30613.0
2019-08-12 10:00:00,55.25,55.42,55.24,55.37,62089.0,47.3702,47.516,47.3617,47.4731,62089.0
2019-08-12 10:05:00,55.36,55.36,55.25,55.29,23382.0,47.4646,47.4646,47.3702,47.4045,23382.0
2019-08-12 10:10:00,55.29,55.49,55.27,55.45,55491.0,47.4045,47.576,47.3874,47.5417,55491.0
2019-08-12 10:15:00,55.49,55.67,55.48,55.64,18531.0,47.576,47.7303,47.5674,47.7046,18531.0
2019-08-12 10:20:00,55.68,55.76,55.65,55.76,35052.0,47.7389,47.8075,47.7132,47.8075,35052.0
2019-08-12 10:25:00,55.77,55.84,55.77,55.81,15787.0,47.8161,47.8761,47.8161,47.8504,15787.0
2019-08-12 10:30:00,55.83,55.9,55.76,55.77,16296.0,47.8675,47.9275,47.8075,47.8161,16296.0
2019-08-12 10:35:00,55.78,55.78,55.69,55.7,6240.0,47.8247,47.8247,47.7475,47.7561,6240.0
2019-08-12 10:40:00,55.72,55.76,55.54,55.57,13431.0,47.7732,47.8075,47.6189,47.6446,13431.0
2019-08-12 10:45:00,55.59,55.6,55.51,55.53,16617.0,47.6618,47.6703,47.5932,47.6103,16617.0
2019-08-12 10:50:00,55.54,55.61,55.53,55.61,6910.0,47.6189,47.6789,47.6103,47.6789,6910.0
2019-08-12 10:55:00,55.62,55.64,55.58,55.62,8821.0,47.6875,47.7046,47.6532,47.6875,8821.0
2019-08-12 11:00:00,55.6,55.6,55.53,55.55,9969.0,47.6703,47.6703,47.6103,47.6275,9969.0
2019-08-12 11:05:00,55.55,55.56,55.38,55.44,45409.0,47.6275,47.636,47.4817,47.5331,45409.0
2019-08-12 11:10:00,55.44,55.45,55.19,55.19,35605.0,47.5331,47.5417,47.3188,47.3188,35605.0
2019-08-12 11:15:00,55.19,55.26,55.17,55.21,24509.0,47.3188,47.3788,47.3017,47.3359,24509.0
2019-08-12 11:20:00,55.22,55.23,55.17,55.18,17150.0,47.3445,47.3531,47.3017,47.3102,17150.0
2019-08-12 11:25:00,55.18,55.24,55.18,55.2,31184.0,47.3102,47.3617,47.3102,47.3274,31184.0
2019-08-12 11:30:00,55.19,55.22,55.11,55.13,30186.0,47.3188,47.3445,47.2502,47.2674,30186.0
2019-08-12 11:35:00,55.14,55.16,55.1,55.14,18483.0,47.2759,47.2931,47.2416,47.2759,18483.0
2019-08-12 11:40:00,55.13,55.23,55.12,55.19,21151.0,47.2674,47.3531,47.2588,47.3188,21151.0
2019-08-12 11:45:00,55.19,55.21,55.17,55.18,7605.0,47.3188,47.3359,47.3017,47.3102,7605.0
2019-08-12 11:50:00,55.18,55.23,55.16,55.21,13484.0,47.3102,47.3531,47.2931,47.3359,13484.0
2019-08-12 11:55:00,55.22,55.23,55.09,55.09,13652.0,47.3445,47.3531,47.2331,47.2331,13652.0
2019-08-12 12:00:00,55.09,55.12,54.99,55.05,34660.0,47.2331,47.2588,47.1473,47.1988,34660.0
2019-08-12 12:05:00,55.06,55.07,54.97,54.98,24735.0,47.2073,47.2159,47.1302,47.1388,24735.0
2019-08-12 12:10:00,54.98,55.03,54.88,54.9,84514.0,47.1388,47.1816,47.053,47.0702,84514.0
2019-08-12 12:15:00,54.89,54.93,54.84,54.93,27229.0,47.0616,47.0959,47.0187,47.0959,27229.0
2019-08-12 12:20:00,54.95,54.97,54.85,54.86,26552.0,47.113,47.1302,47.0273,47.0359,26552.0
2019-08-12 12:25:00,54.85,55.02,54.84,55.01,18348.0,47.0273,47.173,47.0187,47.1645,18348.0
2019-08-12 12:30:00,55.02,55.08,54.99,54.99,24454.0,47.173,47.2245,47.1473,47.1473,24454.0
2019-08-12 12:35:00,54.98,55.04,54.93,54.96,14783.0,47.1388,47.1902,47.0959,47.1216,14783.0
2019-08-12 12:40:00,54.94,54.97,54.82,54.85,23263.0,47.1045,47.1302,47.0016,47.0273,23263.0
2019-08-12 12:45:00,54.85,54.86,54.78,54.82,34877.0,47.0273,47.0359,46.9673,47.0016,34877.0
2019-08-12 12:50:00,54.83,54.83,54.73,54.74,37351.0,47.0101,47.0101,46.9244,46.933,37351.0
2019-08-12 12:55:00,54.74,54.78,54.68,54.69,27013.0,46.933,46.9673,46.8815,46.8901,27013.0
2019-08-12 13:00:00,54.69,54.73,54.62,54.62,21311.0,46.8901,46.9244,46.8301,46.8301,21311.0
2019-08-12 13:05:00,54.62,54.7,54.6,54.68,20026.0,46.8301,46.8987,46.8129,46.8815,20026.0
2019-08-12 13:10:00,54.67,54.77,54.65,54.77,14142.0,46.873,46.9587,46.8558,46.9587,14142.0
2019-08-12 13:15:00,54.76,54.77,54.66,54.66,23801.0,46.9501,46.9587,46.8644,46.8644,23801.0
2019-08-12 13:20:00,54.65,54.74,54.65,54.69,22365.0,46.8558,46.933,46.8558,46.8901,22365.0
2019-08-12 13:25:00,54.7,54.75,54.69,54.75,9605.0,46.8987,46.9416,46.8901,46.9416,9605.0
2019-08-12 13:30:00,54.75,54.83,54.68,54.83,27922.0,46.9416,47.0101,46.8815,47.0101,27922.0
2019-08-12 13:35:00,54.83,54.85,54.71,54.71,23646.0,47.0101,47.0273,46.9073,46.9073,23646.0
2019-08-12 13:40:00,54.71,54.78,54.67,54.72,83841.0,46.9073,46.9673,46.873,46.9158,83841.0
2019-08-12 13:45:00,54.72,54.75,54.64,54.64,25412.0,46.9158,46.9416,46.8472,46.8472,25412.0
2019-08-12 13:50:00,54.65,54.71,54.62,54.7,19328.0,46.8558,46.9073,46.8301,46.8987,19328.0
2019-08-12 13:55:00,54.69,54.79,54.67,54.77,25230.0,46.8901,46.9758,46.873,46.9587,25230.0
2019-08-12 14:00:00,54.76,54.8,54.73,54.78,7534.0,46.9501,46.9844,46.9244,46.9673,7534.0
2019-08-12 14:05:00,54.79,54.83,54.79,54.82,14079.0,46.9758,47.0101,46.9758,47.0016,14079.0
2019-08-12 14:10:00,54.82,54.86,54.79,54.8,12564.0,47.0016,47.0359,46.9758,46.9844,12564.0
2019-08-12 14:15:00,54.81,54.82,54.68,54.68,17884.0,46.993,47.0016,46.8815,46.8815,17884.0
2019-08-12 14:20:00,54.68,54.77,54.67,54.74,14437.0,46.8815,46.9587,46.873,46.933,14437.0
2019-08-12 14:25:00,54.75,54.76,54.68,54.7,15779.0,46.9416,46.9501,46.8815,46.8987,15779.0
2019-08-12 14:30:00,54.72,54.77,54.68,54.73,26825.0,46.9158,46.9587,46.8815,46.9244,26825.0
2019-08-12 14:35:00,54.73,54.74,54.68,54.72,15601.0,46.9244,46.933,46.8815,46.9158,15601.0
2019-08-12 14:40:00,54.72,54.73,54.6,54.67,102944.0,46.9158,46.9244,46.8129,46.873,102944.0
2019-08-12 14:45:00,54.68,54.7,54.63,54.63,39980.0,46.8815,46.8987,46.8387,46.8387,39980.0
2019-08-12 14:50:00,54.62,54.72,54.61,54.62,22736.0,46.8301,46.9158,46.8215,46.8301,22736.0
2019-08-12 14:55:00,54.62,54.68,54.6,54.68,37730.0,46.8301,46.8815,46.8129,46.8815,37730.0
2019-08-12 15:00:00,54.68,54.77,54.67,54.75,53578.0,46.8815,46.9587,46.873,46.9416,53578.0
2019-08-12 15:05:00,54.74,54.81,54.72,54.76,38140.0,46.933,46.993,46.9158,46.9501,38140.0
2019-08-12 15:10:00,54.75,54.82,54.74,54.82,24654.0,46.9416,47.0016,46.933,47.0016,24654.0
2019-08-12 15:15:00,54.82,54.89,54.81,54.85,54705.0,47.0016,47.0616,46.993,47.0273,54705.0
2019-08-12 15:20:00,54.86,54.88,54.82,54.87,26906.0,47.0359,47.053,47.0016,47.0444,26906.0
2019-08-12 15:25:00,54.88,54.91,54.82,54.91,18330.0,47.053,47.0787,47.0016,47.0787,18330.0
2019-08-12 15:30:00,54.91,54.96,54.89,54.94,18970.0,47.0787,47.1216,47.0616,47.1045,18970.0
2019-08-12 15:35:00,54.95,55.08,54.95,55.07,29283.0,47.113,47.2245,47.113,47.2159,29283.0
2019-08-12 15:40:00,55.08,55.08,55.03,55.06,17817.0,47.2245,47.2245,47.1816,47.2073,17817.0
2019-08-12 15:45:00,55.06,55.07,54.99,55.04,39552.0,47.2073,47.2159,47.1473,47.1902,39552.0
2019-08-12 15:50:00,55.04,55.1,55.04,55.04,78234.0,47.1902,47.2416,47.1902,47.1902,78234.0
2019-08-12 15:55:00,55.04,55.17,55.03,55.07,211689.0,47.1902,47.3017,47.1816,47.2159,211689.0
2019-08-13 09:30:00,54.83,55.06,54.66,54.86,105057.0,47.0101,47.2073,46.8644,47.0359,105057.0
2019-08-13 09:35:00,54.86,55.28,54.86,55.28,52487.0,47.0359,47.396,47.0359,47.396,52487.0
2019-08-13 09:40:00,55.29,55.4,55.23,55.4,18405.0,47.4045,47.4989,47.3531,47.4989,18405.0
2019-08-13 09:45:00,55.41,56.35,55.38,56.13,142527.0,47.5074,48.3134,47.4817,48.1247,142527.0
2019-08-13 09:50:00,56.11,56.14,55.96,56.05,45904.0,48.1076,48.1333,47.979,48.0561,45904.0
2019-08-13 09:55:00,56.06,56.24,56.02,56.19,45605.0,48.0647,48.2191,48.0304,48.1762,45605.0
2019-08-13 10:00:00,56.17,56.17,55.84,55.84,52138.0,48.159,48.159,47.8761,47.8761,52138.0
2019-08-13 10:05:00,55.85,55.99,55.79,55.98,33769.0,47.8847,48.0047,47.8332,47.9961,33769.0
2019-08-13 10:10:00,55.98,56.03,55.91,55.99,46479.0,47.9961,48.039,47.9361,48.0047,46479.0
2019-08-13 10:15:00,56.0,56.26,56.0,56.26,88459.0,48.0133,48.2362,48.0133,48.2362,88459.0
2019-08-13 10:20:00,56.25,56.33,56.14,56.32,42396.0,48.2276,48.2962,48.1333,48.2876,42396.0
2019-08-13 10:25:00,56.32,56.47,56.25,56.39,75031.0,48.2876,48.4162,48.2276,48.3477,75031.0
2019-08-13 10:30:00,56.4,56.5,56.32,56.38,75351.0,48.3562,48.442,48.2876,48.3391,75351.0
2019-08-13 10:35:00,56.41,56.41,56.27,56.33,44420.0,48.3648,48.3648,48.2448,48.2962,44420.0
2019-08-13 10:40:00,56.32,56.36,56.26,56.32,33776.0,48.2876,48.3219,48.2362,48.2876,33776.0
2019-08-13 10:45:00,56.33,56.36,56.08,56.11,27095.0,48.2962,48.3219,48.0819,48.1076,27095.0
2019-08-13 10:50:00,56.11,56.14,55.99,56.08,27491.0,48.1076,48.1333,48.0047,48.0819,27491.0
2019-08-13 10:55:00,56.07,56.09,55.97,56.02,24131.0,48.0733,48.0904,47.9876,48.0304,24131.0
2019-08-13 11:00:00,56.01,56.02,55.88,55.91,34953.0,48.0219,48.0304,47.9104,47.9361,34953.0
2019-08-13 11:05:00,55.9,56.2,55.88,56.18,74173.0,47.9275,48.1848,47.9104,48.1676,74173.0
2019-08-13 11:10:00,56.18,56.22,56.11,56.16,27691.0,48.1676,48.2019,48.1076,48.1505,27691.0
2019-08-13 11:15:00,56.15,56.17,55.93,55.97,26806.0,48.1419,48.159,47.9533,47.9876,26806.0
2019-08-13 11:20:00,55.95,55.95,55.78,55.92,38262.0,47.9704,47.9704,47.8247,47.9447,38262.0
2019-08-13 11:25:00,55.92,55.95,55.84,55.93,39293.0,47.9447,47.9704,47.8761,47.9533,39293.0
2019-08-13 11:30:00,55.92,55.92,55.81,55.85,42044.0,47.9447,47.9447,47.8504,47.8847,42044.0
2019-08-13 11:35:00,55.85,56.01,55.84,55.98,36657.0,47.8847,48.0219,47.8761,47.9961,36657.0
2019-08-13 11:40:00,55.99,56.14,55.98,56.09,25680.0,48.0047,48.1333,47.9961,48.0904,25680.0
2019-08-13 11:45:00,56.09,56.16,56.04,56.09,22603.0,48.0904,48.1505,48.0476,48.0904,22603.0
2019-08-13 11:50:00,56.12,56.14,56.02,56.11,19691.0,48.1162,48.1333,48.0304,48.1076,19691.0
2019-08-13 11:55:00,56.12,56.18,56.09,56.16,17964.0,48.1162,48.1676,48.0904,48.1505,17964.0
2019-08-13 12:00:00,56.17,56.19,56.06,56.11,25215.0,48.159,48.1762,48.0647,48.1076,25215.0
2019-08-13 12:05:00,56.12,56.12,56.07,56.11,31474.0,48.1162,48.1162,48.0733,48.1076,31474.0
2019-08-13 12:10:00,56.11,56.21,56.1,56.21,23231.0,48.1076,48.1933,48.099,48.1933,23231.0
2019-08-13 12:15:00,56.22,56.24,56.17,56.21,37414.0,48.2019,48.2191,48.159,48.1933,37414.0
2019-08-13 12:20:00,56.21,56.27,56.17,56.26,43155.0,48.1933,48.2448,48.159,48.2362,43155.0
2019-08-13 12:25:00,56.25,56.28,56.2,56.22,42287.0,48.2276,48.2533,48.1848,48.2019,42287.0
2019-08-13 12:30:00,56.22,56.24,56.09,56.09,23369.0,48.2019,48.2191,48.0904,48.0904,23369.0
2019-08-13 12:35:00,56.09,56.28,56.08,56.23,59649.0,48.0904,48.2533,48.0819,48.2105,59649.0
2019-08-13 12:40:00,56.23,56.33,56.22,56.3,20342.0,48.2105,48.2962,48.2019,48.2705,20342.0
2019-08-13 12:45:00,56.32,56.33,56.28,56.29,8479.0,48.2876,48.2962,48.2533,48.2619,8479.0
2019-08-13 12:50:00,56.29,56.34,56.27,56.27,18764.0,48.2619,48.3048,48.2448,48.2448,18764.0
2019-08-13 12:55:00,56.27,56.3,56.21,56.29,9879.0,48.2448,48.2705,48.1933,48.2619,9879.0
2019-08-13 13:00:00,56.29,56.35,56.21,56.35,24066.0,48.2619,48.3134,48.1933,48.3134,24066.0
2019-08-13 13:05:00,56.34,56.39,56.32,56.36,25509.0,48.3048,48.3477,48.2876,48.3219,25509.0
2019-08-13 13:10:00,56.35,56.37,56.32,56.34,17612.0,48.3134,48.3305,48.2876,48.3048,17612.0
2019-08-13 13:15:00,56.35,56.37,56.11,56.19,42156.0,48.3134,48.3305,48.1076,48.1762,42156.0
2019-08-13 13:20:00,56.19,56.21,56.16,56.2,13024.0,48.1762,48.1933,48.1505,48.1848,13024.0
2019-08-13 13:25:00,56.2,56.26,56.19,56.22,24639.0,48.1848,48.2362,48.1762,48.2019,24639.0
2019-08-13 13:30:00,56.23,56.3,56.2,56.3,21549.0,48.2105,48.2705,48.1848,48.2705,21549.0
2019-08-13 13:35:00,56.29,56.3,56.22,56.22,14828.0,48.2619,48.2705,48.2019,48.2019,14828.0
2019-08-13 13:40:00,56.22,56.26,56.2,56.24,13877.0,48.2019,48.2362,48.1848,48.2191,13877.0
2019-08-13 13:45:00,56.25,56.29,56.23,56.24,22584.0,48.2276,48.2619,48.2105,48.2191,22584.0
2019-08-13 13:50:00,56.25,56.32,56.22,56.31,16724.0,48.2276,48.2876,48.2019,48.2791,16724.0
2019-08-13 13:55:00,56.32,56.34,56.27,56.32,16057.0,48.2876,48.3048,48.2448,48.2876,16057.0
2019-08-13 14:00:00,56.32,56.33,56.26,56.3,16339.0,48.2876,48.2962,48.2362,48.2705,16339.0
2019-08-13 14:05:00,56.3,56.32,56.27,56.3,16154.0,48.2705,48.2876,48.2448,48.2705,16154.0
2019-08-13 14:10:00,56.3,56.33,56.27,56.27,19726.0,48.2705,48.2962,48.2448,48.2448,19726.0
2019-08-13 14:15:00,56.28,56.34,56.27,56.28,20075.0,48.2533,48.3048,48.2448,48.2533,20075.0
2019-08-13 14:20:00,56.27,56.29,56.24,56.28,18805.0,48.2448,48.2619,48.2191,48.2533,18805.0
2019-08-13 14:25:00,56.28,56.34,56.27,56.33,36107.0,48.2533,48.3048,48.2448,48.2962,36107.0
2019-08-13 14:30:00,56.33,56.37,56.29,56.36,37621.0,48.2962,48.3305,48.2619,48.3219,37621.0
2019-08-13 14:35:00,56.35,56.36,56.27,56.3,25506.0,48.3134,48.3219,48.2448,48.2705,25506.0
2019-08-13 14:40:00,56.29,56.3,56.26,56.3,15964.0,48.2619,48.2705,48.2362,48.2705,15964.0
2019-08-13 14:45:00,56.3,56.3,56.14,56.16,33028.0,48.2705,48.2705,48.1333,48.1505,33028.0
2019-08-13 14:50:00,56.15,56.24,56.15,56.19,30937.0,48.1419,48.2191,48.1419,48.1762,30937.0
2019-08-13 14:55:00,56.19,56.25,56.17,56.19,29841.0,48.1762,48.2276,48.159,48.1762,29841.0
2019-08-13 15:00:00,56.2,56.23,56.16,56.16,23757.0,48.1848,48.2105,48.1505,48.1505,23757.0
2019-08-13 15:05:00,56.18,56.19,56.1,56.13,43103.0,48.1676,48.1762,48.099,48.1247,43103.0
2019-08-13 15:10:00,56.13,56.13,55.99,56.01,46491.0,48.1247,48.1247,48.0047,48.0219,46491.0
2019-08-13 15:15:00,56.02,56.07,56.0,56.04,59393.0,48.0304,48.0733,48.0133,48.0476,59393.0
2019-08-13 15:20:00,56.06,56.06,55.93,55.94,35258.0,48.0647,48.0647,47.9533,47.9618,35258.0
2019-08-13 15:25:00,55.94,56.12,55.93,56.11,52127.0,47.9618,48.1162,47.9533,48.1076,52127.0
2019-08-13 15:30:00,56.12,56.12,56.02,56.11,59763.0,48.1162,48.1162,48.0304,48.1076,59763.0
2019-08-13 15:35:00,56.1,56.14,56.09,56.14,52625.0,48.099,48.1333,48.0904,48.1333,52625.0
2019-08-13 15:40:00,56.14,56.17,56.05,56.09,93529.0,48.1333,48.159,48.0561,48.0904,93529.0
2019-08-13 15:45:00,56.08,56.11,56.05,56.1,89566.0,48.0819,48.1076,48.0561,48.099,89566.0
2019-08-13 15:50:00,56.1,56.19,56.05,56.19,195576.0,48.099,48.1762,48.0561,48.1762,195576.0
2019-08-13 15:55:00,56.19,56.19,56.09,56.14,297198.0,48.1762,48.1762,48.0904,48.1333,297198.0
2019-08-14 09:30:00,55.09,55.24,54.91,55.21,111847.0,47.2331,47.3617,47.0787,47.3359,111847.0
2019-08-14 09:35:00,55.22,55.4,55.22,55.3,58596.0,47.3445,47.4989,47.3445,47.4131,58596.0
2019-08-14 09:40:00,55.3,55.3,54.97,54.98,47611.0,47.4131,47.4131,47.1302,47.1388,47611.0
2019-08-14 09:45:00,54.98,54.99,54.82,54.82,58016.0,47.1388,47.1473,47.0016,47.0016,58016.0
2019-08-14 09:50:00,54.82,54.99,54.78,54.88,51888.0,47.0016,47.1473,46.9673,47.053,51888.0
2019-08-14 09:55:00,54.89,54.97,54.83,54.97,55617.0,47.0616,47.1302,47.0101,47.1302,55617.0
2019-08-14 10:00:00,54.97,54.99,54.78,54.82,44874.0,47.1302,47.1473,46.9673,47.0016,44874.0
2019-08-14 10:05:00,54.82,54.84,54.67,54.7,77390.0,47.0016,47.0187,46.873,46.8987,77390.0
2019-08-14 10:10:00,54.69,54.69,54.44,54.45,69811.0,46.8901,46.8901,46.6758,46.6843,69811.0
2019-08-14 10:15:00,54.43,54.53,54.34,54.37,59329.0,46.6672,46.7529,46.59,46.6158,59329.0
2019-08-14 10:20:00,54.37,54.44,54.31,54.39,59816.0,46.6158,46.6758,46.5643,46.6329,59816.0
2019-08-14 10:25:00,54.39,54.45,54.31,54.4,72898.0,46.6329,46.6843,46.5643,46.6415,72898.0
2019-08-14 10:30:00,54.38,54.39,54.29,54.31,45544.0,46.6243,46.6329,46.5472,46.5643,45544.0
2019-08-14 10:35:00,54.32,54.35,54.14,54.15,62948.0,46.5729,46.5986,46.4186,46.4271,62948.0
2019-08-14 10:40:00,54.15,54.26,54.09,54.24,64642.0,46.4271,46.5214,46.3757,46.5043,64642.0
2019-08-14 10:45:00,54.24,54.25,53.96,54.03,71258.0,46.5043,46.5129,46.2642,46.3242,71258.0
2019-08-14 10:50:00,54.03,54.04,53.91,53.96,84846.0,46.3242,46.3328,46.2214,46.2642,84846.0
2019-08-14 10:55:00,53.95,54.02,53.79,53.82,54816.0,46.2557,46.3157,46.1185,46.1442,54816.0
2019-08-14 11:00:00,53.82,54.0,53.78,53.89,55436.0,46.1442,46.2985,46.1099,46.2042,55436.0
2019-08-14 11:05:00,53.88,53.96,53.78,53.86,79565.0,46.1956,46.2642,46.1099,46.1785,79565.0
2019-08-14 11:10:00,53.81,53.92,53.75,53.85,81479.0,46.1356,46.2299,46.0842,46.1699,81479.0
2019-08-14 11:15:00,53.82,53.86,53.68,53.68,63094.0,46.1442,46.1785,46.0242,46.0242,63094.0
2019-08-14 11:20:00,53.69,53.82,53.69,53.74,36426.0,46.0327,46.1442,46.0327,46.0756,36426.0
2019-08-14 11:25:00,53.75,53.84,53.67,53.71,196356.0,46.0842,46.1613,46.0156,46.0499,196356.0
2019-08-14 11:30:00,53.71,53.78,53.66,53.75,56029.0,46.0499,46.1099,46.007,46.0842,56029.0
2019-08-14 11:35:00,53.76,53.83,53.64,53.7,67994.0,46.0927,46.1528,45.9899,46.0413,67994.0
2019-08-14 11:40:00,53.69,53.73,53.6,53.64,77275.0,46.0327,46.067,45.9556,45.9899,77275.0
2019-08-14 11:45:00,53.65,53.69,53.59,53.65,48143.0,45.9984,46.0327,45.947,45.9984,48143.0
2019-08-14 11:50:00,53.65,53.71,53.6,53.71,46418.0,45.9984,46.0499,45.9556,46.0499,46418.0
2019-08-14 11:55:00,53.71,53.77,53.58,53.76,68355.0,46.0499,46.1013,45.9384,46.0927,68355.0
2019-08-14 12:00:00,53.76,53.77,53.55,53.56,30312.0,46.0927,46.1013,45.9127,45.9213,30312.0
2019-08-14 12:05:00,53.54,53.63,53.43,53.45,58631.0,45.9041,45.9813,45.8098,45.827,58631.0
2019-08-14 12:10:00,53.46,53.49,53.4,53.45,38641.0,45.8355,45.8613,45.7841,45.827,38641.0
2019-08-14 12:15:00,53.44,53.49,53.36,53.42,57204.0,45.8184,45.8613,45.7498,45.8012,57204.0
2019-08-14 12:20:00,53.41,53.46,53.33,53.38,58228.0,45.7927,45.8355,45.7241,45.7669,58228.0
2019-08-14 12:25:00,53.37,53.43,53.32,53.34,34625.0,45.7584,45.8098,45.7155,45.7326,34625.0
2019-08-14 12:30:00,53.35,53.55,53.34,53.4,61526.0,45.7412,45.9127,45.7326,45.7841,61526.0
2019-08-14 12:35:00,53.38,53.44,53.28,53.28,28632.0,45.7669,45.8184,45.6812,45.6812,28632.0
2019-08-14 12:40:00,53.28,53.29,53.17,53.25,35765.0,45.6812,45.6898,45.5869,45.6555,35765.0
2019-08-14 12:45:00,53.25,53.27,53.17,53.18,20733.0,45.6555,45.6726,45.5869,45.5955,20733.0
2019-08-14 12:50:00,53.19,53.19,53.1,53.1,17515.0,45.604,45.604,45.5269,45.5269,17515.0
2019-08-14 12:55:00,53.1,53.16,53.03,53.04,63453.0,45.5269,45.5783,45.4669,45.4754,63453.0
2019-08-14 13:00:00,53.02,53.12,52.94,53.04,53591.0,45.4583,45.544,45.3897,45.4754,53591.0
2019-08-14 13:05:00,53.04,53.14,53.01,53.1,51027.0,45.4754,45.5612,45.4497,45.5269,51027.0
2019-08-14 13:10:00,53.1,53.14,53.06,53.09,48983.0,45.5269,45.5612,45.4926,45.5183,48983.0
2019-08-14 13:15:00,53.1,53.1,53.0,53.03,72991.0,45.5269,45.5269,45.4411,45.4669,72991.0
2019-08-14 13:20:00,53.02,53.17,53.02,53.12,52976.0,45.4583,45.5869,45.4583,45.544,52976.0
2019-08-14 13:25:00,53.12,53.28,53.07,53.15,46051.0,45.544,45.6812,45.5012,45.5697,46051.0
2019-08-14 13:30:00,53.13,53.19,53.07,53.16,47742.0,45.5526,45.604,45.5012,45.5783,47742.0
2019-08-14 13:35:00,53.16,53.36,53.11,53.28,41686.0,45.5783,45.7498,45.5355,45.6812,41686.0
2019-08-14 13:40:00,53.29,53.37,53.28,53.34,31807.0,45.6898,45.7584,45.6812,45.7326,31807.0
2019-08-14 13:45:00,53.33,53.4,53.22,53.24,77466.0,45.7241,45.7841,45.6298,45.6469,77466.0
2019-08-14 13:50:00,53.25,53.34,53.24,53.33,57718.0,45.6555,45.7326,45.6469,45.7241,57718.0
2019-08-14 13:55:00,53.34,53.45,53.31,53.33,45439.0,45.7326,45.827,45.7069,45.7241,45439.0
2019-08-14 14:00:00,53.34,53.39,53.2,53.23,21958.0,45.7326,45.7755,45.6126,45.6383,21958.0
2019-08-14 14:05:00,53.22,53.28,53.18,53.28,27218.0,45.6298,45.6812,45.5955,45.6812,27218.0
2019-08-14 14:10:00,53.28,53.42,53.26,53.38,28891.0,45.6812,45.8012,45.6641,45.7669,28891.0
2019-08-14 14:15:00,53.39,53.48,53.37,53.44,10851.0,45.7755,45.8527,45.7584,45.8184,10851.0
2019-08-14 14:20:00,53.44,53.46,53.36,53.36,21207.0,45.8184,45.8355,45.7498,45.7498,21207.0
2019-08-14 14:25:00,53.36,53.43,53.32,53.33,41637.0,45.7498,45.8098,45.7155,45.7241,41637.0
2019-08-14 14:30:00,53.32,53.38,53.23,53.25,27956.0,45.7155,45.7669,45.6383,45.6555,27956.0
2019-08-14 14:35:00,53.24,53.26,53.12,53.13,13402.0,45.6469,45.6641,45.544,45.5526,13402.0
2019-08-14 14:40:00,53.13,53.16,53.06,53.11,29011.0,45.5526,45.5783,45.4926,45.5355,29011.0
2019-08-14 14:45:00,53.11,53.2,53.11,53.19,38750.0,45.5355,45.6126,45.5355,45.604,38750.0
2019-08-14 14:50:00,53.18,53.37,53.15,53.35,48990.0,45.5955,45.7584,45.5697,45.7412,48990.0
2019-08-14 14:55:00,53.34,53.34,53.22,53.22,35821.0,45.7326,45.7326,45.6298,45.6298,35821.0
2019-08-14 15:00:00,53.22,53.41,53.14,53.37,78595.0,45.6298,45.7927,45.5612,45.7584,78595.0
2019-08-14 15:05:00,53.37,53.38,53.3,53.34,52921.0,45.7584,45.7669,45.6984,45.7326,52921.0
2019-08-14 15:10:00,53.34,53.44,53.34,53.37,204952.0,45.7326,45.8184,45.7326,45.7584,204952.0
2019-08-14 15:15:00,53.36,53.36,53.18,53.23,83147.0,45.7498,45.7498,45.5955,45.6383,83147.0
2019-08-14 15:20:00,53.23,53.24,53.09,53.1,105245.0,45.6383,45.6469,45.5183,45.5269,105245.0
2019-08-14 15:25:00,53.12,53.48,53.12,53.29,115186.0,45.544,45.8527,45.544,45.6898,115186.0
2019-08-14 15:30:00,53.27,53.35,53.15,53.29,221362.0,45.6726,45.7412,45.5697,45.6898,221362.0
2019-08-14 15:35:00,53.29,53.46,53.28,53.46,131344.0,45.6898,45.8355,45.6812,45.8355,131344.0
2019-08-14 15:40:00,53.46,53.57,53.38,53.49,337524.0,45.8355,45.9298,45.7669,45.8613,337524.0
2019-08-14 15:45:00,53.49,53.72,53.41,53.52,354664.0,45.8613,46.0585,45.7927,45.887,354664.0
2019-08-14 15:50:00,53.51,53.6,53.48,53.55,312330.0,45.8784,45.9556,45.8527,45.9127,312330.0
2019-08-14 15:55:00,53.55,53.62,53.36,53.37,597021.0,45.9127,45.9727,45.7498,45.7584,597021.0
2019-08-15 09:30:00,53.52,53.85,53.42,53.72,86285.0,45.887,46.1699,45.8012,46.0585,86285.0
2019-08-15 09:35:00,53.69,53.71,53.36,53.43,54048.0,46.0327,46.0499,45.7498,45.8098,54048.0
2019-08-15 09:40:00,53.42,53.55,53.26,53.43,85689.0,45.8012,45.9127,45.6641,45.8098,85689.0
2019-08-15 09:45:00,53.45,53.81,53.43,53.7,47706.0,45.827,46.1356,45.8098,46.0413,47706.0
2019-08-15 09:50:00,53.69,53.83,53.63,53.83,33218.0,46.0327,46.1528,45.9813,46.1528,33218.0
2019-08-15 09:55:00,53.81,53.93,53.75,53.87,36101.0,46.1356,46.2385,46.0842,46.1871,36101.0
2019-08-15 10:00:00,53.86,53.92,53.77,53.84,33171.0,46.1785,46.2299,46.1013,46.1613,33171.0
2019-08-15 10:05:00,53.84,53.93,53.74,53.91,29157.0,46.1613,46.2385,46.0756,46.2214,29157.0
2019-08-15 10:10:00,53.9,53.98,53.86,53.89,93314.0,46.2128,46.2814,46.1785,46.2042,93314.0
2019-08-15 10:15:00,53.88,53.93,53.79,53.91,38152.0,46.1956,46.2385,46.1185,46.2214,38152.0
2019-08-15 10:20:00,53.9,53.94,53.8,53.88,36808.0,46.2128,46.2471,46.127,46.1956,36808.0
2019-08-15 10:25:00,53.87,53.95,53.7,53.7,27896.0,46.1871,46.2557,46.0413,46.0413,27896.0
2019-08-15 10:30:00,53.69,53.85,53.63,53.85,43970.0,46.0327,46.1699,45.9813,46.1699,43970.0
2019-08-15 10:35:00,53.84,53.87,53.71,53.74,38495.0,46.1613,46.1871,46.0499,46.0756,38495.0
2019-08-15 10:40:00,53.72,53.77,53.61,53.77,44767.0,46.0585,46.1013,45.9641,46.1013,44767.0
2019-08-15 10:45:00,53.78,53.83,53.66,53.67,30704.0,46.1099,46.1528,46.007,46.0156,30704.0
2019-08-15 10:50:00,53.67,53.87,53.66,53.85,23830.0,46.0156,46.1871,46.007,46.1699,23830.0
2019-08-15 10:55:00,53.85,53.85,53.73,53.79,26028.0,46.1699,46.1699,46.067,46.1185,26028.0
2019-08-15 11:00:00,53.78,53.81,53.63,53.68,28062.0,46.1099,46.1356,45.9813,46.0242,28062.0
2019-08-15 11:05:00,53.68,53.72,53.58,53.65,52941.0,46.0242,46.0585,45.9384,45.9984,52941.0
2019-08-15 11:10:00,53.66,53.7,53.58,53.59,75864.0,46.007,46.0413,45.9384,45.947,75864.0
2019-08-15 11:15:00,53.6,53.62,53.53,53.57,62486.0,45.9556,45.9727,45.8956,45.9298,62486.0
2019-08-15 11:20:00,53.56,53.6,53.46,53.59,39705.0,45.9213,45.9556,45.8355,45.947,39705.0
2019-08-15 11:25:00,53.58,53.63,53.57,53.63,37198.0,45.9384,45.9813,45.9298,45.9813,37198.0
2019-08-15 11:30:00,53.64,53.67,53.58,53.59,28993.0,45.9899,46.0156,45.9384,45.947,28993.0
2019-08-15 11:35:00,53.6,53.69,53.58,53.68,33564.0,45.9556,46.0327,45.9384,46.0242,33564.0
2019-08-15 11:40:00,53.68,53.7,53.61,53.66,35056.0,46.0242,46.0413,45.9641,46.007,35056.0
2019-08-15 11:45:00,53.66,53.74,53.59,53.59,28948.0,46.007,46.0756,45.947,45.947,28948.0
2019-08-15 11:50:00,53.59,53.68,53.59,53.67,21864.0,45.947,46.0242,45.947,46.0156,21864.0
2019-08-15 11:55:00,53.67,53.81,53.67,53.8,65507.0,46.0156,46.1356,46.0156,46.127,65507.0
2019-08-15 12:00:00,53.8,53.86,53.71,53.86,28309.0,46.127,46.1785,46.0499,46.1785,28309.0
2019-08-15 12:05:00,53.86,53.94,53.84,53.85,37426.0,46.1785,46.2471,46.1613,46.1699,37426.0
2019-08-15 12:10:00,53.85,53.93,53.83,53.89,22729.0,46.1699,46.2385,46.1528,46.2042,22729.0
2019-08-15 12:15:00,53.89,53.92,53.84,53.86,31224.0,46.2042,46.2299,46.1613,46.1785,31224.0
2019-08-15 12:20:00,53.87,53.97,53.84,53.87,26828.0,46.1871,46.2728,46.1613,46.1871,26828.0
2019-08-15 12:25:00,53.88,53.94,53.83,53.84,23069.0,46.1956,46.2471,46.1528,46.1613,23069.0
2019-08-15 12:30:00,53.85,53.91,53.84,53.87,21610.0,46.1699,46.2214,46.1613,46.1871,21610.0
2019-08-15 12:35:00,53.88,53.89,53.8,53.86,17860.0,46.1956,46.2042,46.127,46.1785,17860.0
2019-08-15 12:40:00,53.86,53.96,53.83,53.94,21341.0,46.1785,46.2642,46.1528,46.2471,21341.0
2019-08-15 12:45:00,53.95,53.96,53.83,53.83,24232.0,46.2557,46.2642,46.1528,46.1528,24232.0
2019-08-15 12:50:00,53.83,53.91,53.8,53.85,23739.0,46.1528,46.2214,46.127,46.1699,23739.0
2019-08-15 12:55:00,53.86,53.89,53.81,53.82,19005.0,46.1785,46.2042,46.1356,46.1442,19005.0
2019-08-15 13:00:00,53.82,53.91,53.81,53.87,20250.0,46.1442,46.2214,46.1356,46.1871,20250.0
2019-08-15 13:05:00,53.86,53.9,53.83,53.87,15328.0,46.1785,46.2128,46.1528,46.1871,15328.0
2019-08-15 13:10:00,53.85,53.87,53.81,53.82,20347.0,46.1699,46.1871,46.1356,46.1442,20347.0
2019-08-15 13:15:00,53.85,53.96,53.85,53.95,20516.0,46.1699,46.2642,46.1699,46.2557,20516.0
2019-08-15 13:20:00,53.95,54.0,53.89,53.9,16687.0,46.2557,46.2985,46.2042,46.2128,16687.0
2019-08-15 13:25:00,53.89,53.9,53.81,53.85,18507.0,46.2042,46.2128,46.1356,46.1699,18507.0
2019-08-15 13:30:00,53.84,53.92,53.83,53.91,18196.0,46.1613,46.2299,46.1528,46.2214,18196.0
2019-08-15 13:35:00,53.91,53.91,53.76,53.78,27773.0,46.2214,46.2214,46.0927,46.1099,27773.0
2019-08-15 13:40:00,53.78,53.8,53.65,53.68,23642.0,46.1099,46.127,45.9984,46.0242,23642.0
2019-08-15 13:45:00,53.67,53.69,53.52,53.58,24347.0,46.0156,46.0327,45.887,45.9384,24347.0
2019-08-15 13:50:00,53.59,53.6,53.38,53.41,32802.0,45.947,45.9556,45.7669,45.7927,32802.0
2019-08-15 13:55:00,53.41,53.45,53.34,53.4,32921.0,45.7927,45.827,45.7326,45.7841,32921.0
2019-08-15 14:00:00,53.4,53.53,53.37,53.4,38844.0,45.7841,45.8956,45.7584,45.7841,38844.0
2019-08-15 14:05:00,53.4,53.53,53.37,53.47,24231.0,45.7841,45.8956,45.7584,45.8441,24231.0
2019-08-15 14:10:00,53.48,53.67,53.48,53.56,58044.0,45.8527,46.0156,45.8527,45.9213,58044.0
2019-08-15 14:15:00,53.56,53.62,53.54,53.59,23720.0,45.9213,45.9727,45.9041,45.947,23720.0
2019-08-15 14:20:00,53.58,53.77,53.58,53.73,30735.0,45.9384,46.1013,45.9384,46.067,30735.0
2019-08-15 14:25:00,53.71,53.77,53.71,53.73,13514.0,46.0499,46.1013,46.0499,46.067,13514.0
2019-08-15 14:30:00,53.75,53.75,53.63,53.7,19151.0,46.0842,46.0842,45.9813,46.0413,19151.0
2019-08-15 14:35:00,53.69,53.69,53.57,53.63,24663.0,46.0327,46.0327,45.9298,45.9813,24663.0
2019-08-15 14:40:00,53.63,53.7,53.63,53.69,28436.0,45.9813,46.0413,45.9813,46.0327,28436.0
2019-08-15 14:45:00,53.68,53.77,53.67,53.69,24646.0,46.0242,46.1013,46.0156,46.0327,24646.0
2019-08-15 14:50:00,53.68,53.74,53.6,53.74,26963.0,46.0242,46.0756,45.9556,46.0756,26963.0
2019-08-15 14:55:00,53.74,53.76,53.68,53.73,20307.0,46.0756,46.0927,46.0242,46.067,20307.0
2019-08-15 15:00:00,53.72,53.97,53.72,53.95,29763.0,46.0585,46.2728,46.0585,46.2557,29763.0
2019-08-15 15:05:00,53.95,53.96,53.85,53.89,35192.0,46.2557,46.2642,46.1699,46.2042,35192.0
2019-08-15 15:10:00,53.88,53.9,53.78,53.9,28014.0,46.1956,46.2128,46.1099,46.2128,28014.0
2019-08-15 15:15:00,53.91,53.91,53.82,53.86,32447.0,46.2214,46.2214,46.1442,46.1785,32447.0
2019-08-15 15:20:00,53.87,53.92,53.79,53.83,34478.0,46.1871,46.2299,46.1185,46.1528,34478.0
2019-08-15 15:25:00,53.83,53.85,53.77,53.79,34661.0,46.1528,46.1699,46.1013,46.1185,34661.0
2019-08-15 15:30:00,53.79,53.89,53.78,53.81,53423.0,46.1185,46.2042,46.1099,46.1356,53423.0
2019-08-15 15:35:00,53.82,53.84,53.76,53.83,66691.0,46.1442,46.1613,46.0927,46.1528,66691.0
2019-08-15 15:40:00,53.84,53.9,53.76,53.86,68497.0,46.1613,46.2128,46.0927,46.1785,68497.0
2019-08-15 15:45:00,53.86,53.95,53.82,53.9,78276.0,46.1785,46.2557,46.1442,46.2128,78276.0
2019-08-15 15:50:00,53.91,53.98,53.85,53.97,147766.0,46.2214,46.2814,46.1699,46.2728,147766.0
2019-08-15 15:55:00,53.96,53.99,53.71,53.74,241802.0,46.2642,46.2899,46.0499,46.0756,241802.0
2019-08-16 09:30:00,54.27,54.28,53.93,54.0,201732.0,46.53,46.5386,46.2385,46.2985,201732.0
2019-08-16 09:35:00,54.0,54.14,53.94,54.11,31102.0,46.2985,46.4186,46.2471,46.3928,31102.0
2019-08-16 09:40:00,54.1,54.13,53.98,53.98,13934.0,46.3843,46.41,46.2814,46.2814,13934.0
2019-08-16 09:45:00,54.01,54.1,54.0,54.09,20614.0,46.3071,46.3843,46.2985,46.3757,20614.0
2019-08-16 09:50:00,54.08,54.14,54.02,54.02,45112.0,46.3671,46.4186,46.3157,46.3157,45112.0
2019-08-16 09:55:00,54.02,54.07,53.98,54.07,39236.0,46.3157,46.3585,46.2814,46.3585,39236.0
2019-08-16 10:00:00,54.06,54.13,54.04,54.12,27002.0,46.35,46.41,46.3328,46.4014,27002.0
2019-08-16 10:05:00,54.12,54.15,53.97,54.0,23155.0,46.4014,46.4271,46.2728,46.2985,23155.0
2019-08-16 10:10:00,53.99,54.1,53.97,54.08,32350.0,46.2899,46.3843,46.2728,46.3671,32350.0
2019-08-16 10:15:00,54.08,54.08,53.89,53.89,65369.0,46.3671,46.3671,46.2042,46.2042,65369.0
2019-08-16 10:20:00,53.89,54.17,53.87,54.07,51116.0,46.2042,46.4443,46.1871,46.3585,51116.0
2019-08-16 10:25:00,54.08,54.12,53.95,53.98,32037.0,46.3671,46.4014,46.2557,46.2814,32037.0
2019-08-16 10:30:00,53.98,54.08,53.98,54.04,16949.0,46.2814,46.3671,46.2814,46.3328,16949.0
2019-08-16 10:35:00,54.03,54.2,54.03,54.13,28171.0,46.3242,46.47,46.3242,46.41,28171.0
2019-08-16 10:40:00,54.13,54.21,54.12,54.2,35479.0,46.41,46.4786,46.4014,46.47,35479.0
2019-08-16 10:45:00,54.2,54.34,54.19,54.28,51074.0,46.47,46.59,46.4614,46.5386,51074.0
2019-08-16 10:50:00,54.29,54.37,54.27,54.28,127752.0,46.5472,46.6158,46.53,46.5386,127752.0
2019-08-16 10:55:00,54.29,54.49,54.28,54.36,81585.0,46.5472,46.7186,46.5386,46.6072,81585.0
2019-08-16 11:00:00,54.36,54.51,54.35,54.41,27499.0,46.6072,46.7358,46.5986,46.65,27499.0
2019-08-16 11:05:00,54.42,54.44,54.37,54.38,25694.0,46.6586,46.6758,46.6158,46.6243,25694.0
2019-08-16 11:10:00,54.38,54.45,54.28,54.3,46058.0,46.6243,46.6843,46.5386,46.5557,46058.0
2019-08-16 11:15:00,54.29,54.31,54.14,54.15,44064.0,46.5472,46.5643,46.4186,46.4271,44064.0
2019-08-16 11:20:00,54.15,54.23,54.14,54.23,51139.0,46.4271,46.4957,46.4186,46.4957,51139.0
2019-08-16 11:25:00,54.22,54.25,54.16,54.17,35233.0,46.4871,46.5129,46.4357,46.4443,35233.0
2019-08-16 11:30:00,54.18,54.21,54.1,54.21,40029.0,46.4528,46.4786,46.3843,46.4786,40029.0
2019-08-16 11:35:00,54.23,54.34,54.23,54.28,23756.0,46.4957,46.59,46.4957,46.5386,23756.0
2019-08-16 11:40:00,54.28,54.34,54.24,54.26,21322.0,46.5386,46.59,46.5043,46.5214,21322.0
2019-08-16 11:45:00,54.25,54.37,54.25,54.37,27262.0,46.5129,46.6158,46.5129,46.6158,27262.0
2019-08-16 11:50:00,54.36,54.46,54.36,54.45,16107.0,46.6072,46.6929,46.6072,46.6843,16107.0
2019-08-16 11:55:00,54.45,54.49,54.43,54.46,17996.0,46.6843,46.7186,46.6672,46.6929,17996.0
2019-08-16 12:00:00,54.45,54.49,54.41,54.48,20276.0,46.6843,46.7186,46.65,46.7101,20276.0
2019-08-16 12:05:00,54.48,54.6,54.48,54.6,32838.0,46.7101,46.8129,46.7101,46.8129,32838.0
2019-08-16 12:10:00,54.6,54.64,54.56,54.62,28269.0,46.8129,46.8472,46.7787,46.8301,28269.0
2019-08-16 12:15:00,54.63,54.64,54.54,54.55,17730.0,46.8387,46.8472,46.7615,46.7701,17730.0
2019-08-16 12:20:00,54.55,54.65,54.55,54.65,23384.0,46.7701,46.8558,46.7701,46.8558,23384.0
2019-08-16 12:25:00,54.66,54.73,54.61,54.61,74313.0,46.8644,46.9244,46.8215,46.8215,74313.0
2019-08-16 12:30:00,54.6,54.6,54.54,54.58,16381.0,46.8129,46.8129,46.7615,46.7958,16381.0
2019-08-16 12:35:00,54.58,54.63,54.57,54.61,22700.0,46.7958,46.8387,46.7872,46.8215,22700.0
2019-08-16 12:40:00,54.61,54.64,54.58,54.61,18129.0,46.8215,46.8472,46.7958,46.8215,18129.0
2019-08-16 12:45:00,54.61,54.62,54.53,54.54,14414.0,46.8215,46.8301,46.7529,46.7615,14414.0
2019-08-16 12:50:00,54.54,54.54,54.49,54.49,15726.0,46.7615,46.7615,46.7186,46.7186,15726.0
2019-08-16 12:55:00,54.5,54.55,54.49,54.55,11958.0,46.7272,46.7701,46.7186,46.7701,11958.0
2019-08-16 13:00:00,54.55,54.56,54.48,54.48,22702.0,46.7701,46.7787,46.7101,46.7101,22702.0
2019-08-16 13:05:00,54.49,54.52,54.44,54.52,29047.0,46.7186,46.7444,46.6758,46.7444,29047.0
2019-08-16 13:10:00,54.52,54.54,54.49,54.52,17643.0,46.7444,46.7615,46.7186,46.7444,17643.0
2019-08-16 13:15:00,54.52,54.53,54.48,54.52,35996.0,46.7444,46.7529,46.7101,46.7444,35996.0
2019-08-16 13:20:00,54.52,54.56,54.51,54.55,22449.0,46.7444,46.7787,46.7358,46.7701,22449.0
2019-08-16 13:25:00,54.55,54.56,54.53,54.54,13406.0,46.7701,46.7787,46.7529,46.7615,13406.0
2019-08-16 13:30:00,54.54,54.54,54.49,54.52,21634.0,46.7615,46.7615,46.7186,46.7444,21634.0
2019-08-16 13:35:00,54.53,54.55,54.49,54.55,19743.0,46.7529,46.7701,46.7186,46.7701,19743.0
2019-08-16 13:40:00,54.55,54.63,54.53,54.59,26846.0,46.7701,46.8387,46.7529,46.8044,26846.0
2019-08-16 13:45:00,54.58,54.59,54.52,54.53,13600.0,46.7958,46.8044,46.7444,46.7529,13600.0
2019-08-16 13:50:00,54.54,54.55,54.51,54.53,22584.0,46.7615,46.7701,46.7358,46.7529,22584.0
2019-08-16 13:55:00,54.53,54.53,54.49,54.5,20751.0,46.7529,46.7529,46.7186,46.7272,20751.0
2019-08-16 14:00:00,54.5,54.51,54.46,54.5,23065.0,46.7272,46.7358,46.6929,46.7272,23065.0
2019-08-16 14:05:00,54.5,54.5,54.45,54.49,16162.0,46.7272,46.7272,46.6843,46.7186,16162.0
2019-08-16 14:10:00,54.48,54.54,54.46,54.53,29474.0,46.7101,46.7615,46.6929,46.7529,29474.0
2019-08-16 14:15:00,54.53,54.54,54.49,54.51,52115.0,46.7529,46.7615,46.7186,46.7358,52115.0
2019-08-16 14:20:00,54.5,54.53,54.48,54.48,21588.0,46.7272,46.7529,46.7101,46.7101,21588.0
2019-08-16 14:25:00,54.47,54.48,54.43,54.45,13382.0,46.7015,46.7101,46.6672,46.6843,13382.0
2019-08-16 14:30:00,54.45,54.45,54.39,54.4,15638.0,46.6843,46.6843,46.6329,46.6415,15638.0
2019-08-16 14:35:00,54.39,54.41,54.35,54.37,22155.0,46.6329,46.65,46.5986,46.6158,22155.0
2019-08-16 14:40:00,54.37,54.38,54.33,54.37,19555.0,46.6158,46.6243,46.5815,46.6158,19555.0
2019-08-16 14:45:00,54.37,54.4,54.34,54.39,32811.0,46.6158,46.6415,46.59,46.6329,32811.0
2019-08-16 14:50:00,54.39,54.39,54.36,54.38,29451.0,46.6329,46.6329,46.6072,46.6243,29451.0
2019-08-16 14:55:00,54.38,54.43,54.37,54.41,20479.0,46.6243,46.6672,46.6158,46.65,20479.0
2019-08-16 15:00:00,54.41,54.43,54.37,54.38,15512.0,46.65,46.6672,46.6158,46.6243,15512.0
2019-08-16 15:05:00,54.38,54.44,54.36,54.41,33121.0,46.6243,46.6758,46.6072,46.65,33121.0
2019-08-16 15:10:00,54.41,54.41,54.36,54.38,41880.0,46.65,46.65,46.6072,46.6243,41880.0
2019-08-16 15:15:00,54.38,54.39,54.34,54.39,28543.0,46.6243,46.6329,46.59,46.6329,28543.0
2019-08-16 15:20:00,54.38,54.39,54.3,54.3,54279.0,46.6243,46.6329,46.5557,46.5557,54279.0
2019-08-16 15:25:00,54.3,54.35,54.26,54.34,76026.0,46.5557,46.5986,46.5214,46.59,76026.0
2019-08-16 15:30:00,54.32,54.33,54.29,54.3,32357.0,46.5729,46.5815,46.5472,46.5557,32357.0
2019-08-16 15:35:00,54.3,54.35,54.26,54.35,50161.0,46.5557,46.5986,46.5214,46.5986,50161.0
2019-08-16 15:40:00,54.34,54.37,54.32,54.33,76462.0,46.59,46.6158,46.5729,46.5815,76462.0
2019-08-16 15:45:00,54.33,54.34,54.29,54.34,64758.0,46.5815,46.59,46.5472,46.59,64758.0
2019-08-16 15:50:00,54.34,54.42,54.32,54.41,142247.0,46.59,46.6586,46.5729,46.65,142247.0
2019-08-16 15:55:00,54.41,54.43,54.29,54.31,181506.0,46.65,46.6672,46.5472,46.5643,181506.0
2019-08-19 09:30:00,55.03,55.2,54.75,55.04,110740.0,47.1816,47.3274,46.9416,47.1902,110740.0
2019-08-19 09:35:00,55.03,55.08,54.88,54.88,42062.0,47.1816,47.2245,47.053,47.053,42062.0
2019-08-19 09:40:00,54.9,55.11,54.89,54.98,40937.0,47.0702,47.2502,47.0616,47.1388,40937.0
2019-08-19 09:45:00,54.97,55.07,54.91,55.06,14768.0,47.1302,47.2159,47.0787,47.2073,14768.0
2019-08-19 09:50:00,55.05,55.12,55.0,55.12,17742.0,47.1988,47.2588,47.1559,47.2588,17742.0
2019-08-19 09:55:00,55.15,55.18,55.11,55.17,16427.0,47.2845,47.3102,47.2502,47.3017,16427.0
2019-08-19 10:00:00,55.18,55.19,55.05,55.08,28000.0,47.3102,47.3188,47.1988,47.2245,28000.0
2019-08-19 10:05:00,55.07,55.07,54.94,54.97,22615.0,47.2159,47.2159,47.1045,47.1302,22615.0
2019-08-19 10:10:00,54.98,55.0,54.85,54.9,21384.0,47.1388,47.1559,47.0273,47.0702,21384.0
2019-08-19 10:15:00,54.89,54.89,54.76,54.81,23830.0,47.0616,47.0616,46.9501,46.993,23830.0
2019-08-19 10:20:00,54.81,54.81,54.72,54.78,19825.0,46.993,46.993,46.9158,46.9673,19825.0
2019-08-19 10:25:00,54.78,54.82,54.77,54.78,26205.0,46.9673,47.0016,46.9587,46.9673,26205.0
2019-08-19 10:30:00,54.77,54.83,54.71,54.77,45607.0,46.9587,47.0101,46.9073,46.9587,45607.0
2019-08-19 10:35:00,54.77,54.88,54.76,54.87,20602.0,46.9587,47.053,46.9501,47.0444,20602.0
2019-08-19 10:40:00,54.88,54.88,54.8,54.81,14126.0,47.053,47.053,46.9844,46.993,14126.0
2019-08-19 10:45:00,54.8,54.82,54.76,54.78,13310.0,46.9844,47.0016,46.9501,46.9673,13310.0
2019-08-19 10:50:00,54.8,54.92,54.74,54.92,18183.0,46.9844,47.0873,46.933,47.0873,18183.0
2019-08-19 10:55:00,54.91,54.93,54.87,54.87,10361.0,47.0787,47.0959,47.0444,47.0444,10361.0
2019-08-19 11:00:00,54.87,54.93,54.86,54.93,12508.0,47.0444,47.0959,47.0359,47.0959,12508.0
2019-08-19 11:05:00,54.93,54.93,54.83,54.83,15317.0,47.0959,47.0959,47.0101,47.0101,15317.0
2019-08-19 11:10:00,54.84,54.87,54.79,54.82,11373.0,47.0187,47.0444,46.9758,47.0016,11373.0
2019-08-19 11:15:00,54.83,54.91,54.75,54.9,11845.0,47.0101,47.0787,46.9416,47.0702,11845.0
2019-08-19 11:20:00,54.89,54.92,54.85,54.85,9167.0,47.0616,47.0873,47.0273,47.0273,9167.0
2019-08-19 11:25:00,54.86,54.91,54.83,54.85,17640.0,47.0359,47.0787,47.0101,47.0273,17640.0
2019-08-19 11:30:00,54.85,54.91,54.81,54.81,18226.0,47.0273,47.0787,46.993,46.993,18226.0
2019-08-19 11:35:00,54.8,54.8,54.74,54.74,27634.0,46.9844,46.9844,46.933,46.933,27634.0
2019-08-19 11:40:00,54.72,54.74,54.65,54.71,95099.0,46.9158,46.933,46.8558,46.9073,95099.0
2019-08-19 11:45:00,54.7,54.74,54.68,54.72,64960.0,46.8987,46.933,46.8815,46.9158,64960.0
2019-08-19 11:50:00,54.73,54.75,54.66,54.72,30519.0,46.9244,46.9416,46.8644,46.9158,30519.0
2019-08-19 11:55:00,54.73,54.83,54.73,54.81,13294.0,46.9244,47.0101,46.9244,46.993,13294.0
2019-08-19 12:00:00,54.8,54.83,54.74,54.75,14925.0,46.9844,47.0101,46.933,46.9416,14925.0
2019-08-19 12:05:00,54.75,54.75,54.7,54.73,21808.0,46.9416,46.9416,46.8987,46.9244,21808.0
2019-08-19 12:10:00,54.72,54.73,54.69,54.7,18822.0,46.9158,46.9244,46.8901,46.8987,18822.0
2019-08-19 12:15:00,54.71,54.72,54.67,54.7,16701.0,46.9073,46.9158,46.873,46.8987,16701.0
2019-08-19 12:20:00,54.69,54.7,54.64,54.7,16896.0,46.8901,46.8987,46.8472,46.8987,16896.0
2019-08-19 12:25:00,54.69,54.71,54.67,54.71,17278.0,46.8901,46.9073,46.873,46.9073,17278.0
2019-08-19 12:30:00,54.7,54.71,54.67,54.67,17545.0,46.8987,46.9073,46.873,46.873,17545.0
2019-08-19 12:35:00,54.68,54.72,54.66,54.72,16890.0,46.8815,46.9158,46.8644,46.9158,16890.0
2019-08-19 12:40:00,54.72,54.73,54.68,54.71,21992.0,46.9158,46.9244,46.8815,46.9073,21992.0
2019-08-19 12:45:00,54.7,54.81,54.7,54.8,16922.0,46.8987,46.993,46.8987,46.9844,16922.0
2019-08-19 12:50:00,54.81,54.82,54.8,54.8,12683.0,46.993,47.0016,46.9844,46.9844,12683.0
2019-08-19 12:55:00,54.8,54.84,54.77,54.78,14475.0,46.9844,47.0187,46.9587,46.9673,14475.0
2019-08-19 13:00:00,54.79,54.81,54.77,54.8,10262.0,46.9758,46.993,46.9587,46.9844,10262.0
2019-08-19 13:05:00,54.8,54.81,54.77,54.79,16481.0,46.9844,46.993,46.9587,46.9758,16481.0
2019-08-19 13:10:00,54.79,54.81,54.78,54.8,14326.0,46.9758,46.993,46.9673,46.9844,14326.0
2019-08-19 13:15:00,54.8,54.85,54.79,54.84,21172.0,46.9844,47.0273,46.9758,47.0187,21172.0
2019-08-19 13:20:00,54.85,54.9,54.75,54.76,27923.0,47.0273,47.0702,46.9416,46.9501,27923.0
2019-08-19 13:25:00,54.75,54.76,54.67,54.7,19205.0,46.9416,46.9501,46.873,46.8987,19205.0
2019-08-19 13:30:00,54.7,54.7,54.64,54.69,17741.0,46.8987,46.8987,46.8472,46.8901,17741.0
2019-08-19 13:35:00,54.69,54.71,54.68,54.68,10206.0,46.8901,46.9073,46.8815,46.8815,10206.0
2019-08-19 13:40:00,54.68,54.73,54.67,54.69,18879.0,46.8815,46.9244,46.873,46.8901,18879.0
2019-08-19 13:45:00,54.69,54.71,54.67,54.7,9605.0,46.8901,46.9073,46.873,46.8987,9605.0
2019-08-19 13:50:00,54.71,54.71,54.66,54.68,10070.0,46.9073,46.9073,46.8644,46.8815,10070.0
2019-08-19 13:55:00,54.67,54.7,54.67,54.68,8558.0,46.873,46.8987,46.873,46.8815,8558.0
2019-08-19 14:00:00,54.67,54.67,54.6,54.62,29805.0,46.873,46.873,46.8129,46.8301,29805.0
2019-08-19 14:05:00,54.62,54.63,54.62,54.62,11507.0,46.8301,46.8387,46.8301,46.8301,11507.0
2019-08-19 14:10:00,54.62,54.62,54.56,54.57,22935.0,46.8301,46.8301,46.7787,46.7872,22935.0
2019-08-19 14:15:00,54.57,54.6,54.55,54.57,32310.0,46.7872,46.8129,46.7701,46.7872,32310.0
2019-08-19 14:20:00,54.57,54.59,54.57,54.59,14043.0,46.7872,46.8044,46.7872,46.8044,14043.0
2019-08-19 14:25:00,54.58,54.6,54.53,54.57,31741.0,46.7958,46.8129,46.7529,46.7872,31741.0
2019-08-19 14:30:00,54.58,54.66,54.55,54.66,24069.0,46.7958,46.8644,46.7701,46.8644,24069.0
2019-08-19 14:35:00,54.66,54.72,54.63,54.72,12961.0,46.8644,46.9158,46.8387,46.9158,12961.0
2019-08-19 14:40:00,54.73,54.82,54.71,54.8,17051.0,46.9244,47.0016,46.9073,46.9844,17051.0
2019-08-19 14:45:00,54.81,54.89,54.8,54.86,65559.0,46.993,47.0616,46.9844,47.0359,65559.0
2019-08-19 14:50:00,54.85,54.9,54.85,54.87,18676.0,47.0273,47.0702,47.0273,47.0444,18676.0
2019-08-19 14:55:00,54.88,54.9,54.84,54.87,17696.0,47.053,47.0702,47.0187,47.0444,17696.0
2019-08-19 15:00:00,54.89,54.92,54.83,54.87,45523.0,47.0616,47.0873,47.0101,47.0444,45523.0
2019-08-19 15:05:00,54.87,54.93,54.85,54.93,16573.0,47.0444,47.0959,47.0273,47.0959,16573.0
2019-08-19 15:10:00,54.91,54.95,54.88,54.94,13792.0,47.0787,47.113,47.053,47.1045,13792.0
2019-08-19 15:15:00,54.93,54.94,54.89,54.94,18593.0,47.0959,47.1045,47.0616,47.1045,18593.0
2019-08-19 15:20:00,54.93,54.93,54.9,54.91,17112.0,47.0959,47.0959,47.0702,47.0787,17112.0
2019-08-19 15:25:00,54.91,54.93,54.89,54.91,25308.0,47.0787,47.0959,47.0616,47.0787,25308.0
2019-08-19 15:30:00,54.91,54.92,54.86,54.9,35252.0,47.0787,47.0873,47.0359,47.0702,35252.0
2019-08-19 15:35:00,54.9,54.9,54.86,54.87,76125.0,47.0702,47.0702,47.0359,47.0444,76125.0
2019-08-19 15:40:00,54.86,54.89,54.83,54.84,57350.0,47.0359,47.0616,47.0101,47.0187,57350.0
2019-08-19 15:45:00,54.83,54.84,54.74,54.79,58545.0,47.0101,47.0187,46.933,46.9758,58545.0
2019-08-19 15:50:00,54.8,54.82,54.75,54.8,74334.0,46.9844,47.0016,46.9416,46.9844,74334.0
2019-08-19 15:55:00,54.8,54.89,54.78,54.81,269915.0,46.9844,47.0616,46.9673,46.993,269915.0
2019-08-20 09:30:00,54.67,54.67,54.24,54.34,48240.0,46.873,46.873,46.5043,46.59,48240.0
2019-08-20 09:35:00,54.34,54.38,54.26,54.26,16214.0,46.59,46.6243,46.5214,46.5214,16214.0
2019-08-20 09:40:00,54.28,54.28,54.13,54.18,21104.0,46.5386,46.5386,46.41,46.4528,21104.0
2019-08-20 09:45:00,54.18,54.2,53.93,53.96,40226.0,46.4528,46.47,46.2385,46.2642,40226.0
2019-08-20 09:50:00,53.96,54.09,53.92,54.09,29100.0,46.2642,46.3757,46.2299,46.3757,29100.0
2019-08-20 09:55:00,54.09,54.21,54.08,54.1,31745.0,46.3757,46.4786,46.3671,46.3843,31745.0
2019-08-20 10:00:00,54.09,54.2,54.04,54.2,25417.0,46.3757,46.47,46.3328,46.47,25417.0
2019-08-20 10:05:00,54.19,54.23,53.96,53.99,50282.0,46.4614,46.4957,46.2642,46.2899,50282.0
2019-08-20 10:10:00,54.0,54.03,53.95,53.97,37041.0,46.2985,46.3242,46.2557,46.2728,37041.0
2019-08-20 10:15:00,53.98,54.05,53.96,54.01,22110.0,46.2814,46.3414,46.2642,46.3071,22110.0
2019-08-20 10:20:00,54.03,54.08,54.0,54.03,28946.0,46.3242,46.3671,46.2985,46.3242,28946.0
2019-08-20 10:25:00,54.02,54.14,54.02,54.1,15603.0,46.3157,46.4186,46.3157,46.3843,15603.0
2019-08-20 10:30:00,54.1,54.1,54.01,54.02,16484.0,46.3843,46.3843,46.3071,46.3157,16484.0
2019-08-20 10:35:00,54.02,54.18,54.0,54.14,20270.0,46.3157,46.4528,46.2985,46.4186,20270.0
2019-08-20 10:40:00,54.15,54.23,54.12,54.19,19058.0,46.4271,46.4957,46.4014,46.4614,19058.0
2019-08-20 10:45:00,54.2,54.22,54.17,54.22,16967.0,46.47,46.4871,46.4443,46.4871,16967.0
2019-08-20 10:50:00,54.22,54.28,54.16,54.24,25621.0,46.4871,46.5386,46.4357,46.5043,25621.0
2019-08-20 10:55:00,54.24,54.3,54.23,54.29,24187.0,46.5043,46.5557,46.4957,46.5472,24187.0
2019-08-20 11:00:00,54.29,54.33,54.24,54.31,19109.0,46.5472,46.5815,46.5043,46.5643,19109.0
2019-08-20 11:05:00,54.31,54.35,54.3,54.32,21771.0,46.5643,46.5986,46.5557,46.5729,21771.0
2019-08-20 11:10:00,54.34,54.4,54.32,54.39,14902.0,46.59,46.6415,46.5729,46.6329,14902.0
2019-08-20 11:15:00,54.38,54.41,54.35,54.37,11013.0,46.6243,46.65,46.5986,46.6158,11013.0
2019-08-20 11:20:00,54.38,54.39,54.33,54.33,17846.0,46.6243,46.6329,46.5815,46.5815,17846.0
2019-08-20 11:25:00,54.33,54.35,54.27,54.29,20681.0,46.5815,46.5986,46.53,46.5472,20681.0
2019-08-20 11:30:00,54.28,54.29,54.2,54.21,29081.0,46.5386,46.5472,46.47,46.4786,29081.0
2019-08-20 11:35:00,54.21,54.25,54.11,54.11,40269.0,46.4786,46.5129,46.3928,46.3928,40269.0
2019-08-20 11:40:00,54.11,54.12,54.04,54.05,63512.0,46.3928,46.4014,46.3328,46.3414,63512.0
2019-08-20 11:45:00,54.05,54.06,53.93,54.05,62291.0,46.3414,46.35,46.2385,46.3414,62291.0
2019-08-20 11:50:00,54.04,54.07,54.01,54.02,12100.0,46.3328,46.3585,46.3071,46.3157,12100.0
2019-08-20 11:55:00,54.02,54.1,54.01,54.08,13128.0,46.3157,46.3843,46.3071,46.3671,13128.0
2019-08-20 12:00:00,54.09,54.17,54.08,54.14,12020.0,46.3757,46.4443,46.3671,46.4186,12020.0
2019-08-20 12:05:00,54.13,54.18,54.11,54.14,15926.0,46.41,46.4528,46.3928,46.4186,15926.0
2019-08-20 12:10:00,54.14,54.16,54.13,54.15,9618.0,46.4186,46.4357,46.41,46.4271,9618.0
2019-08-20 12:15:00,54.15,54.17,54.09,54.14,11959.0,46.4271,46.4443,46.3757,46.4186,11959.0
2019-08-20 12:20:00,54.14,54.14,54.04,54.04,13030.0,46.4186,46.4186,46.3328,46.3328,13030.0
2019-08-20 12:25:00,54.04,54.06,54.02,54.03,12944.0,46.3328,46.35,46.3157,46.3242,12944.0
2019-08-20 12:30:00,54.02,54.03,53.96,53.96,16274.0,46.3157,46.3242,46.2642,46.2642,16274.0
2019-08-20 12:35:00,53.96,54.03,53.95,53.98,23796.0,46.2642,46.3242,46.2557,46.2814,23796.0
2019-08-20 12:40:00,53.98,54.04,53.98,54.02,16232.0,46.2814,46.3328,46.2814,46.3157,16232.0
2019-08-20 12:45:00,54.02,54.06,54.01,54.02,15780.0,46.3157,46.35,46.3071,46.3157,15780.0
2019-08-20 12:50:00,54.02,54.04,53.99,54.0,12169.0,46.3157,46.3328,46.2899,46.2985,12169.0
2019-08-20 12:55:00,53.99,54.02,53.98,54.0,17953.0,46.2899,46.3157,46.2814,46.2985,17953.0
2019-08-20 13:00:00,53.99,54.0,53.97,53.97,11073.0,46.2899,46.2985,46.2728,46.2728,11073.0
2019-08-20 13:05:00,53.97,53.98,53.92,53.95,19998.0,46.2728,46.2814,46.2299,46.2557,19998.0
2019-08-20 13:10:00,53.94,53.97,53.93,53.95,12422.0,46.2471,46.2728,46.2385,46.2557,12422.0
2019-08-20 13:15:00,53.94,53.96,53.89,53.92,13594.0,46.2471,46.2642,46.2042,46.2299,13594.0
2019-08-20 13:20:00,53.92,53.93,53.85,53.86,12996.0,46.2299,46.2385,46.1699,46.1785,12996.0
2019-08-20 13:25:00,53.86,53.89,53.84,53.88,8821.0,46.1785,46.2042,46.1613,46.1956,8821.0
2019-08-20 13:30:00,53.88,53.9,53.8,53.81,19602.0,46.1956,46.2128,46.127,46.1356,19602.0
2019-08-20 13:35:00,53.8,53.8,53.73,53.8,22130.0,46.127,46.127,46.067,46.127,22130.0
2019-08-20 13:40:00,53.8,53.82,53.78,53.8,11258.0,46.127,46.1442,46.1099,46.127,11258.0
2019-08-20 13:45:00,53.8,53.8,53.75,53.75,12106.0,46.127,46.127,46.0842,46.0842,12106.0
2019-08-20 13:50:00,53.75,53.81,53.73,53.81,16105.0,46.0842,46.1356,46.067,46.1356,16105.0
2019-08-20 13:55:00,53.8,53.82,53.79,53.81,9973.0,46.127,46.1442,46.1185,46.1356,9973.0
2019-08-20 14:00:00,53.8,53.83,53.71,53.72,15238.0,46.127,46.1528,46.0499,46.0585,15238.0
2019-08-20 14:05:00,53.73,53.76,53.66,53.67,24857.0,46.067,46.0927,46.007,46.0156,24857.0
2019-08-20 14:10:00,53.67,53.73,53.66,53.67,12504.0,46.0156,46.067,46.007,46.0156,12504.0
2019-08-20 14:15:00,53.69,53.74,53.66,53.72,28537.0,46.0327,46.0756,46.007,46.0585,28537.0
2019-08-20 14:20:00,53.72,53.73,53.61,53.63,21114.0,46.0585,46.067,45.9641,45.9813,21114.0
2019-08-20 14:25:00,53.63,53.64,53.59,53.62,28162.0,45.9813,45.9899,45.947,45.9727,28162.0
2019-08-20 14:30:00,53.62,53.67,53.58,53.66,31176.0,45.9727,46.0156,45.9384,46.007,31176.0
2019-08-20 14:35:00,53.67,53.71,53.63,53.63,19105.0,46.0156,46.0499,45.9813,45.9813,19105.0
2019-08-20 14:40:00,53.64,53.65,53.56,53.57,36866.0,45.9899,45.9984,45.9213,45.9298,36866.0
2019-08-20 14:45:00,53.57,53.58,53.51,53.53,48486.0,45.9298,45.9384,45.8784,45.8956,48486.0
2019-08-20 14:50:00,53.53,53.53,53.45,53.5,43785.0,45.8956,45.8956,45.827,45.8698,43785.0
2019-08-20 14:55:00,53.5,53.59,53.5,53.52,21831.0,45.8698,45.947,45.8698,45.887,21831.0
2019-08-20 15:00:00,53.52,53.52,53.41,53.43,45653.0,45.887,45.887,45.7927,45.8098,45653.0
2019-08-20 15:05:00,53.43,53.53,53.41,53.51,33855.0,45.8098,45.8956,45.7927,45.8784,33855.0
2019-08-20 15:10:00,53.52,53.54,53.48,53.54,35644.0,45.887,45.9041,45.8527,45.9041,35644.0
2019-08-20 15:15:00,53.55,53.55,53.43,53.45,42076.0,45.9127,45.9127,45.8098,45.827,42076.0
2019-08-20 15:20:00,53.45,53.48,53.42,53.46,28188.0,45.827,45.8527,45.8012,45.8355,28188.0
2019-08-20 15:25:00,53.46,53.56,53.44,53.55,35938.0,45.8355,45.9213,45.8184,45.9127,35938.0
2019-08-20 15:30:00,53.55,53.57,53.51,53.55,52394.0,45.9127,45.9298,45.8784,45.9127,52394.0
2019-08-20 15:35:00,53.55,53.6,53.52,53.6,66125.0,45.9127,45.9556,45.887,45.9556,66125.0
2019-08-20 15:40:00,53.6,53.66,53.55,53.64,133050.0,45.9556,46.007,45.9127,45.9899,133050.0
2019-08-20 15:45:00,53.65,53.7,53.61,53.68,73068.0,45.9984,46.0413,45.9641,46.0242,73068.0
2019-08-20 15:50:00,53.67,53.67,53.52,53.54,130763.0,46.0156,46.0156,45.887,45.9041,130763.0
2019-08-20 15:55:00,53.54,53.54,53.37,53.42,250639.0,45.9041,45.9041,45.7584,45.8012,250639.0
2019-08-21 09:30:00,53.95,53.95,53.54,53.72,79546.0,46.2557,46.2557,45.9041,46.0585,79546.0
2019-08-21 09:35:00,53.73,53.89,53.73,53.75,26250.0,46.067,46.2042,46.067,46.0842,26250.0
2019-08-21 09:40:00,53.74,53.87,53.7,53.83,18500.0,46.0756,46.1871,46.0413,46.1528,18500.0
2019-08-21 09:45:00,53.84,53.85,53.73,53.81,12918.0,46.1613,46.1699,46.067,46.1356,12918.0
2019-08-21 09:50:00,53.82,53.87,53.78,53.78,17110.0,46.1442,46.1871,46.1099,46.1099,17110.0
2019-08-21 09:55:00,53.78,53.91,53.77,53.84,19745.0,46.1099,46.2214,46.1013,46.1613,19745.0
2019-08-21 10:00:00,53.83,53.92,53.81,53.86,31893.0,46.1528,46.2299,46.1356,46.1785,31893.0
2019-08-21 10:05:00,53.86,53.86,53.75,53.75,11047.0,46.1785,46.1785,46.0842,46.0842,11047.0
2019-08-21 10:10:00,53.76,53.81,53.59,53.6,15972.0,46.0927,46.1356,45.947,45.9556,15972.0
2019-08-21 10:15:00,53.61,53.74,53.55,53.74,8532.0,45.9641,46.0756,45.9127,46.0756,8532.0
2019-08-21 10:20:00,53.74,53.76,53.71,53.73,14519.0,46.0756,46.0927,46.0499,46.067,14519.0
2019-08-21 10:25:00,53.73,53.77,53.7,53.71,9051.0,46.067,46.1013,46.0413,46.0499,9051.0
2019-08-21 10:30:00,53.71,53.77,53.66,53.66,11343.0,46.0499,46.1013,46.007,46.007,11343.0
2019-08-21 10:35:00,53.64,53.72,53.62,53.68,11647.0,45.9899,46.0585,45.9727,46.0242,11647.0
2019-08-21 10:40:00,53.67,53.78,53.65,53.76,8484.0,46.0156,46.1099,45.9984,46.0927,8484.0
2019-08-21 10:45:00,53.75,53.77,53.71,53.77,39601.0,46.0842,46.1013,46.0499,46.1013,39601.0
2019-08-21 10:50:00,53.76,53.8,53.73,53.77,19836.0,46.0927,46.127,46.067,46.1013,19836.0
2019-08-21 10:55:00,53.77,53.77,53.69,53.69,10351.0,46.1013,46.1013,46.0327,46.0327,10351.0
2019-08-21 11:00:00,53.7,53.7,53.57,53.62,13811.0,46.0413,46.0413,45.9298,45.9727,13811.0
2019-08-21 11:05:00,53.64,53.74,53.63,53.71,17220.0,45.9899,46.0756,45.9813,46.0499,17220.0
2019-08-21 11:10:00,53.73,53.74,53.64,53.66,11030.0,46.067,46.0756,45.9899,46.007,11030.0
2019-08-21 11:15:00,53.66,53.67,53.6,53.62,14040.0,46.007,46.0156,45.9556,45.9727,14040.0
2019-08-21 11:20:00,53.62,53.65,53.61,53.64,8460.0,45.9727,45.9984,45.9641,45.9899,8460.0
2019-08-21 11:25:00,53.63,53.64,53.59,53.61,10133.0,45.9813,45.9899,45.947,45.9641,10133.0
2019-08-21 11:30:00,53.6,53.6,53.57,53.59,15325.0,45.9556,45.9556,45.9298,45.947,15325.0
2019-08-21 11:35:00,53.59,53.68,53.58,53.67,10347.0,45.947,46.0242,45.9384,46.0156,10347.0
2019-08-21 11:40:00,53.68,53.7,53.6,53.6,9679.0,46.0242,46.0413,45.9556,45.9556,9679.0
2019-08-21 11:45:00,53.6,53.62,53.51,53.52,14084.0,45.9556,45.9727,45.8784,45.887,14084.0
2019-08-21 11:50:00,53.52,53.58,53.47,53.49,39357.0,45.887,45.9384,45.8441,45.8613,39357.0
2019-08-21 11:55:00,53.48,53.55,53.48,53.55,26643.0,45.8527,45.9127,45.8527,45.9127,26643.0
2019-08-21 12:00:00,53.55,53.56,53.42,53.44,24913.0,45.9127,45.9213,45.8012,45.8184,24913.0
2019-08-21 12:05:00,53.44,53.49,53.43,53.43,10519.0,45.8184,45.8613,45.8098,45.8098,10519.0
2019-08-21 12:10:00,53.43,53.46,53.41,53.44,11731.0,45.8098,45.8355,45.7927,45.8184,11731.0
2019-08-21 12:15:00,53.44,53.46,53.4,53.41,11630.0,45.8184,45.8355,45.7841,45.7927,11630.0
2019-08-21 12:20:00,53.41,53.44,53.36,53.37,18908.0,45.7927,45.8184,45.7498,45.7584,18908.0
2019-08-21 12:25:00,53.37,53.4,53.33,53.39,12763.0,45.7584,45.7841,45.7241,45.7755,12763.0
2019-08-21 12:30:00,53.38,53.39,53.33,53.39,13487.0,45.7669,45.7755,45.7241,45.7755,13487.0
2019-08-21 12:35:00,53.39,53.42,53.36,53.4,13756.0,45.7755,45.8012,45.7498,45.7841,13756.0
2019-08-21 12:40:00,53.4,53.41,53.33,53.39,14189.0,45.7841,45.7927,45.7241,45.7755,14189.0
2019-08-21 12:45:00,53.4,53.44,53.39,53.4,12324.0,45.7841,45.8184,45.7755,45.7841,12324.0
2019-08-21 12:50:00,53.4,53.47,53.38,53.43,58928.0,45.7841,45.8441,45.7669,45.8098,58928.0
2019-08-21 12:55:00,53.43,53.47,53.41,53.47,10977.0,45.8098,45.8441,45.7927,45.8441,10977.0
2019-08-21 13:00:00,53.48,53.5,53.45,53.48,11132.0,45.8527,45.8698,45.827,45.8527,11132.0
2019-08-21 13:05:00,53.48,53.49,53.47,53.48,13098.0,45.8527,45.8613,45.8441,45.8527,13098.0
2019-08-21 13:10:00,53.48,53.49,53.43,53.45,10650.0,45.8527,45.8613,45.8098,45.827,10650.0
2019-08-21 13:15:00,53.46,53.47,53.4,53.41,18395.0,45.8355,45.8441,45.7841,45.7927,18395.0
2019-08-21 13:20:00,53.41,53.43,53.38,53.39,15390.0,45.7927,45.8098,45.7669,45.7755,15390.0
2019-08-21 13:25:00,53.38,53.4,53.34,53.35,26686.0,45.7669,45.7841,45.7326,45.7412,26686.0
2019-08-21 13:30:00,53.35,53.36,53.31,53.31,21558.0,45.7412,45.7498,45.7069,45.7069,21558.0
2019-08-21 13:35:00,53.32,53.37,53.31,53.37,20442.0,45.7155,45.7584,45.7069,45.7584,20442.0
2019-08-21 13:40:00,53.37,53.41,53.34,53.4,12829.0,45.7584,45.7927,45.7326,45.7841,12829.0
2019-08-21 13:45:00,53.39,53.41,53.36,53.39,21276.0,45.7755,45.7927,45.7498,45.7755,21276.0
2019-08-21 13:50:00,53.39,53.45,53.37,53.45,8533.0,45.7755,45.827,45.7584,45.827,8533.0
2019-08-21 13:55:00,53.46,53.54,53.46,53.5,17950.0,45.8355,45.9041,45.8355,45.8698,17950.0
2019-08-21 14:00:00,53.49,53.57,53.41,53.55,35044.0,45.8613,45.9298,45.7927,45.9127,35044.0
2019-08-21 14:05:00,53.56,53.58,53.52,53.56,17083.0,45.9213,45.9384,45.887,45.9213,17083.0
2019-08-21 14:10:00,53.55,53.56,53.5,53.52,15714.0,45.9127,45.9213,45.8698,45.887,15714.0
2019-08-21 14:15:00,53.53,53.62,53.5,53.61,15118.0,45.8956,45.9727,45.8698,45.9641,15118.0
2019-08-21 14:20:00,53.6,53.61,53.56,53.57,7042.0,45.9556,45.9641,45.9213,45.9298,7042.0
2019-08-21 14:25:00,53.58,53.65,53.58,53.61,14296.0,45.9384,45.9984,45.9384,45.9641,14296.0
2019-08-21 14:30:00,53.61,53.63,53.57,53.58,9738.0,45.9641,45.9813,45.9298,45.9384,9738.0
2019-08-21 14:35:00,53.59,53.59,53.51,53.53,24869.0,45.947,45.947,45.8784,45.8956,24869.0
2019-08-21 14:40:00,53.54,53.59,53.53,53.59,12580.0,45.9041,45.947,45.8956,45.947,12580.0
2019-08-21 14:45:00,53.59,53.61,53.5,53.53,14771.0,45.947,45.9641,45.8698,45.8956,14771.0
2019-08-21 14:50:00,53.54,53.57,53.5,53.55,10368.0,45.9041,45.9298,45.8698,45.9127,10368.0
2019-08-21 14:55:00,53.55,53.62,53.54,53.62,13623.0,45.9127,45.9727,45.9041,45.9727,13623.0
2019-08-21 15:00:00,53.63,53.68,53.6,53.64,15193.0,45.9813,46.0242,45.9556,45.9899,15193.0
2019-08-21 15:05:00,53.64,53.69,53.61,53.68,14428.0,45.9899,46.0327,45.9641,46.0242,14428.0
2019-08-21 15:10:00,53.68,53.7,53.66,53.68,12307.0,46.0242,46.0413,46.007,46.0242,12307.0
2019-08-21 15:15:00,53.68,53.74,53.67,53.73,18942.0,46.0242,46.0756,46.0156,46.067,18942.0
2019-08-21 15:20:00,53.73,53.73,53.67,53.69,12742.0,46.067,46.067,46.0156,46.0327,12742.0
2019-08-21 15:25:00,53.69,53.71,53.67,53.71,21650.0,46.0327,46.0499,46.0156,46.0499,21650.0
2019-08-21 15:30:00,53.7,53.81,53.69,53.79,31628.0,46.0413,46.1356,46.0327,46.1185,31628.0
2019-08-21 15:35:00,53.79,53.81,53.76,53.79,30273.0,46.1185,46.1356,46.0927,46.1185,30273.0
2019-08-21 15:40:00,53.78,53.79,53.74,53.75,30370.0,46.1099,46.1185,46.0756,46.0842,30370.0
2019-08-21 15:45:00,53.75,53.75,53.66,53.68,60753.0,46.0842,46.0842,46.007,46.0242,60753.0
2019-08-21 15:50:00,53.68,53.75,53.67,53.7,76241.0,46.0242,46.0842,46.0156,46.0413,76241.0
2019-08-21 15:55:00,53.7,53.73,53.67,53.69,160855.0,46.0413,46.067,46.0156,46.0327,160855.0
2019-08-22 09:30:00,53.98,54.23,53.93,54.14,33470.0,46.2814,46.4957,46.2385,46.4186,33470.0
2019-08-22 09:35:00,54.12,54.32,54.11,54.23,14694.0,46.4014,46.5729,46.3928,46.4957,14694.0
2019-08-22 09:40:00,54.23,54.27,54.21,54.24,8573.0,46.4957,46.53,46.4786,46.5043,8573.0
2019-08-22 09:45:00,54.24,54.25,53.92,53.96,39995.0,46.5043,46.5129,46.2299,46.2642,39995.0
2019-08-22 09:50:00,53.93,54.04,53.91,54.02,8205.0,46.2385,46.3328,46.2214,46.3157,8205.0
2019-08-22 09:55:00,54.02,54.02,53.93,53.98,15172.0,46.3157,46.3157,46.2385,46.2814,15172.0
2019-08-22 10:00:00,53.98,53.98,53.88,53.89,8791.0,46.2814,46.2814,46.1956,46.2042,8791.0
2019-08-22 10:05:00,53.91,53.91,53.81,53.89,19109.0,46.2214,46.2214,46.1356,46.2042,19109.0
2019-08-22 10:10:00,53.88,53.91,53.87,53.89,9721.0,46.1956,46.2214,46.1871,46.2042,9721.0
2019-08-22 10:15:00,53.89,53.92,53.85,53.87,13723.0,46.2042,46.2299,46.1699,46.1871,13723.0
2019-08-22 10:20:00,53.88,53.93,53.86,53.87,18029.0,46.1956,46.2385,46.1785,46.1871,18029.0
2019-08-22 10:25:00,53.87,53.91,53.8,53.84,19960.0,46.1871,46.2214,46.127,46.1613,19960.0
2019-08-22 10:30:00,53.83,53.86,53.69,53.71,36597.0,46.1528,46.1785,46.0327,46.0499,36597.0
2019-08-22 10:35:00,53.7,53.74,53.59,53.71,17441.0,46.0413,46.0756,45.947,46.0499,17441.0
2019-08-22 10:40:00,53.73,53.82,53.73,53.74,10322.0,46.067,46.1442,46.067,46.0756,10322.0
2019-08-22 10:45:00,53.76,53.77,53.69,53.75,13886.0,46.0927,46.1013,46.0327,46.0842,13886.0
2019-08-22 10:50:00,53.76,53.81,53.72,53.76,12676.0,46.0927,46.1356,46.0585,46.0927,12676.0
2019-08-22 10:55:00,53.77,53.85,53.75,53.77,12799.0,46.1013,46.1699,46.0842,46.1013,12799.0
2019-08-22 11:00:00,53.79,53.87,53.79,53.83,10780.0,46.1185,46.1871,46.1185,46.1528,10780.0
2019-08-22 11:05:00,53.85,53.97,53.85,53.95,22833.0,46.1699,46.2728,46.1699,46.2557,22833.0
2019-08-22 11:10:00,53.95,54.05,53.95,53.99,34740.0,46.2557,46.3414,46.2557,46.2899,34740.0
2019-08-22 11:15:00,54.0,54.09,53.99,54.05,14572.0,46.2985,46.3757,46.2899,46.3414,14572.0
2019-08-22 11:20:00,54.06,54.11,54.02,54.11,12124.0,46.35,46.3928,46.3157,46.3928,12124.0
2019-08-22 11:25:00,54.12,54.13,54.0,54.0,11979.0,46.4014,46.41,46.2985,46.2985,11979.0
2019-08-22 11:30:00,54.0,54.14,53.99,54.1,23372.0,46.2985,46.4186,46.2899,46.3843,23372.0
2019-08-22 11:35:00,54.11,54.13,54.11,54.13,5006.0,46.3928,46.41,46.3928,46.41,5006.0
2019-08-22 11:40:00,54.15,54.16,54.08,54.14,12767.0,46.4271,46.4357,46.3671,46.4186,12767.0
2019-08-22 11:45:00,54.14,54.14,54.09,54.09,3833.0,46.4186,46.4186,46.3757,46.3757,3833.0
2019-08-22 11:50:00,54.09,54.14,54.08,54.14,7465.0,46.3757,46.4186,46.3671,46.4186,7465.0
2019-08-22 11:55:00,54.14,54.15,54.07,54.14,24983.0,46.4186,46.4271,46.3585,46.4186,24983.0
2019-08-22 12:00:00,54.13,54.26,54.12,54.23,19148.0,46.41,46.5214,46.4014,46.4957,19148.0
2019-08-22 12:05:00,54.22,54.33,54.21,54.29,9358.0,46.4871,46.5815,46.4786,46.5472,9358.0
2019-08-22 12:10:00,54.29,54.3,54.21,54.25,11930.0,46.5472,46.5557,46.4786,46.5129,11930.0
2019-08-22 12:15:00,54.25,54.28,54.21,54.23,7649.0,46.5129,46.5386,46.4786,46.4957,7649.0
2019-08-22 12:20:00,54.23,54.28,54.2,54.22,18842.0,46.4957,46.5386,46.47,46.4871,18842.0
2019-08-22 12:25:00,54.23,54.24,54.16,54.21,6293.0,46.4957,46.5043,46.4357,46.4786,6293.0
2019-08-22 12:30:00,54.23,54.23,54.15,54.16,21672.0,46.4957,46.4957,46.4271,46.4357,21672.0
2019-08-22 12:35:00,54.15,54.15,54.13,54.14,6118.0,46.4271,46.4271,46.41,46.4186,6118.0
2019-08-22 12:40:00,54.14,54.24,54.1,54.24,13660.0,46.4186,46.5043,46.3843,46.5043,13660.0
2019-08-22 12:45:00,54.23,54.23,54.2,54.2,3183.0,46.4957,46.4957,46.47,46.47,3183.0
2019-08-22 12:50:00,54.2,54.22,54.18,54.2,7412.0,46.47,46.4871,46.4528,46.47,7412.0
2019-08-22 12:55:00,54.19,54.19,54.13,54.13,5446.0,46.4614,46.4614,46.41,46.41,5446.0
2019-08-22 13:00:00,54.14,54.14,54.1,54.13,5561.0,46.4186,46.4186,46.3843,46.41,5561.0
2019-08-22 13:05:00,54.13,54.17,54.12,54.17,7730.0,46.41,46.4443,46.4014,46.4443,7730.0
2019-08-22 13:10:00,54.17,54.21,54.16,54.2,6324.0,46.4443,46.4786,46.4357,46.47,6324.0
2019-08-22 13:15:00,54.21,54.24,54.19,54.22,6263.0,46.4786,46.5043,46.4614,46.4871,6263.0
2019-08-22 13:20:00,54.23,54.27,54.22,54.27,5727.0,46.4957,46.53,46.4871,46.53,5727.0
2019-08-22 13:25:00,54.27,54.27,54.24,54.26,7331.0,46.53,46.53,46.5043,46.5214,7331.0
2019-08-22 13:30:00,54.27,54.29,54.25,54.26,14842.0,46.53,46.5472,46.5129,46.5214,14842.0
2019-08-22 13:35:00,54.26,54.27,54.16,54.17,62449.0,46.5214,46.53,46.4357,46.4443,62449.0
2019-08-22 13:40:00,54.17,54.22,54.17,54.19,7708.0,46.4443,46.4871,46.4443,46.4614,7708.0
2019-08-22 13:45:00,54.19,54.19,54.05,54.06,21751.0,46.4614,46.4614,46.3414,46.35,21751.0
2019-08-22 13:50:00,54.06,54.07,54.03,54.04,4794.0,46.35,46.3585,46.3242,46.3328,4794.0
2019-08-22 13:55:00,54.05,54.08,54.05,54.07,4584.0,46.3414,46.3671,46.3414,46.3585,4584.0
2019-08-22 14:00:00,54.08,54.09,54.05,54.05,11061.0,46.3671,46.3757,46.3414,46.3414,11061.0
2019-08-22 14:05:00,54.06,54.06,54.02,54.03,4800.0,46.35,46.35,46.3157,46.3242,4800.0
2019-08-22 14:10:00,54.03,54.04,54.0,54.04,4847.0,46.3242,46.3328,46.2985,46.3328,4847.0
2019-08-22 14:15:00,54.04,54.06,54.01,54.04,5178.0,46.3328,46.35,46.3071,46.3328,5178.0
2019-08-22 14:20:00,54.04,54.05,54.01,54.02,7327.0,46.3328,46.3414,46.3071,46.3157,7327.0
2019-08-22 14:25:00,54.03,54.03,53.89,53.9,27695.0,46.3242,46.3242,46.2042,46.2128,27695.0
2019-08-22 14:30:00,53.9,53.94,53.89,53.9,24955.0,46.2128,46.2471,46.2042,46.2128,24955.0
2019-08-22 14:35:00,53.91,53.92,53.87,53.87,17943.0,46.2214,46.2299,46.1871,46.1871,17943.0
2019-08-22 14:40:00,53.87,53.92,53.84,53.91,20781.0,46.1871,46.2299,46.1613,46.2214,20781.0
2019-08-22 14:45:00,53.91,53.98,53.9,53.92,25756.0,46.2214,46.2814,46.2128,46.2299,25756.0
2019-08-22 14:50:00,53.93,53.96,53.91,53.91,12175.0,46.2385,46.2642,46.2214,46.2214,12175.0
2019-08-22 14:55:00,53.91,53.93,53.89,53.91,12135.0,46.2214,46.2385,46.2042,46.2214,12135.0
2019-08-22 15:00:00,53.92,53.92,53.86,53.86,15859.0,46.2299,46.2299,46.1785,46.1785,15859.0
2019-08-22 15:05:00,53.86,53.88,53.83,53.85,72898.0,46.1785,46.1956,46.1528,46.1699,72898.0
2019-08-22 15:10:00,53.85,53.88,53.8,53.86,12856.0,46.1699,46.1956,46.127,46.1785,12856.0
2019-08-22 15:15:00,53.87,53.91,53.84,53.9,11880.0,46.1871,46.2214,46.1613,46.2128,11880.0
2019-08-22 15:20:00,53.91,53.92,53.85,53.86,33354.0,46.2214,46.2299,46.1699,46.1785,33354.0
2019-08-22 15:25:00,53.86,53.88,53.84,53.85,12121.0,46.1785,46.1956,46.1613,46.1699,12121.0
2019-08-22 15:30:00,53.86,53.9,53.83,53.85,20904.0,46.1785,46.2128,46.1528,46.1699,20904.0
2019-08-22 15:35:00,53.85,53.86,53.8,53.85,40216.0,46.1699,46.1785,46.127,46.1699,40216.0
2019-08-22 15:40:00,53.85,53.86,53.83,53.84,68624.0,46.1699,46.1785,46.1528,46.1613,68624.0
2019-08-22 15:45:00,53.84,53.85,53.8,53.85,35973.0,46.1613,46.1699,46.127,46.1699,35973.0
2019-08-22 15:50:00,53.84,53.87,53.79,53.85,210098.0,46.1613,46.1871,46.1185,46.1699,210098.0
2019-08-22 15:55:00,53.84,53.85,53.73,53.76,152590.0,46.1613,46.1699,46.067,46.0927,152590.0
2019-08-23 09:30:00,53.51,53.78,53.46,53.76,41854.0,45.8784,46.1099,45.8355,46.0927,41854.0
2019-08-23 09:35:00,53.74,53.81,53.69,53.7,33477.0,46.0756,46.1356,46.0327,46.0413,33477.0
2019-08-23 09:40:00,53.74,53.87,53.72,53.85,14324.0,46.0756,46.1871,46.0585,46.1699,14324.0
2019-08-23 09:45:00,53.86,53.94,53.84,53.89,24062.0,46.1785,46.2471,46.1613,46.2042,24062.0
2019-08-23 09:50:00,53.89,53.96,53.79,53.96,15051.0,46.2042,46.2642,46.1185,46.2642,15051.0
2019-08-23 09:55:00,53.96,54.03,53.92,54.03,9164.0,46.2642,46.3242,46.2299,46.3242,9164.0
2019-08-23 10:00:00,54.02,54.23,53.92,54.11,29355.0,46.3157,46.4957,46.2299,46.3928,29355.0
2019-08-23 10:05:00,54.13,54.21,54.04,54.05,17214.0,46.41,46.4786,46.3328,46.3414,17214.0
2019-08-23 10:10:00,54.04,54.17,53.87,54.11,44018.0,46.3328,46.4443,46.1871,46.3928,44018.0
2019-08-23 10:15:00,54.16,54.28,54.1,54.24,32021.0,46.4357,46.5386,46.3843,46.5043,32021.0
2019-08-23 10:20:00,54.24,54.27,54.18,54.24,12531.0,46.5043,46.53,46.4528,46.5043,12531.0
2019-08-23 10:25:00,54.22,54.26,54.18,54.23,7676.0,46.4871,46.5214,46.4528,46.4957,7676.0
2019-08-23 10:30:00,54.22,54.23,54.16,54.19,12067.0,46.4871,46.4957,46.4357,46.4614,12067.0
2019-08-23 10:35:00,54.18,54.31,54.17,54.26,9862.0,46.4528,46.5643,46.4443,46.5214,9862.0
2019-08-23 10:40:00,54.28,54.33,54.24,54.25,10683.0,46.5386,46.5815,46.5043,46.5129,10683.0
2019-08-23 10:45:00,54.26,54.27,54.06,54.07,12391.0,46.5214,46.53,46.35,46.3585,12391.0
2019-08-23 10:50:00,54.1,54.23,54.09,54.23,18538.0,46.3843,46.4957,46.3757,46.4957,18538.0
2019-08-23 10:55:00,54.25,54.31,54.07,54.1,32204.0,46.5129,46.5643,46.3585,46.3843,32204.0
2019-08-23 11:00:00,54.12,54.15,53.63,53.68,67277.0,46.4014,46.4271,45.9813,46.0242,67277.0
2019-08-23 11:05:00,53.66,53.72,53.21,53.23,65746.0,46.007,46.0585,45.6212,45.6383,65746.0
2019-08-23 11:10:00,53.22,53.44,53.14,53.38,56215.0,45.6298,45.8184,45.5612,45.7669,56215.0
2019-08-23 11:15:00,53.4,53.65,53.37,53.58,29453.0,45.7841,45.9984,45.7584,45.9384,29453.0
2019-08-23 11:20:00,53.58,53.62,53.47,53.56,29638.0,45.9384,45.9727,45.8441,45.9213,29638.0
2019-08-23 11:25:00,53.56,53.56,53.45,53.5,26077.0,45.9213,45.9213,45.827,45.8698,26077.0
2019-08-23 11:30:00,53.51,53.53,53.4,53.48,26330.0,45.8784,45.8956,45.7841,45.8527,26330.0
2019-08-23 11:35:00,53.47,53.48,53.36,53.39,24732.0,45.8441,45.8527,45.7498,45.7755,24732.0
2019-08-23 11:40:00,53.38,53.43,53.32,53.42,15471.0,45.7669,45.8098,45.7155,45.8012,15471.0
2019-08-23 11:45:00,53.41,53.41,53.24,53.24,27317.0,45.7927,45.7927,45.6469,45.6469,27317.0
2019-08-23 11:50:00,53.25,53.27,53.2,53.2,15192.0,45.6555,45.6726,45.6126,45.6126,15192.0
2019-08-23 11:55:00,53.2,53.23,53.12,53.16,14437.0,45.6126,45.6383,45.544,45.5783,14437.0
2019-08-23 12:00:00,53.16,53.19,53.05,53.12,30202.0,45.5783,45.604,45.484,45.544,30202.0
2019-08-23 12:05:00,53.11,53.12,53.04,53.12,17426.0,45.5355,45.544,45.4754,45.544,17426.0
2019-08-23 12:10:00,53.14,53.24,53.08,53.22,17563.0,45.5612,45.6469,45.5097,45.6298,17563.0
2019-08-23 12:15:00,53.22,53.27,53.2,53.26,19312.0,45.6298,45.6726,45.6126,45.6641,19312.0
2019-08-23 12:20:00,53.25,53.28,53.17,53.21,15669.0,45.6555,45.6812,45.5869,45.6212,15669.0
2019-08-23 12:25:00,53.21,53.21,53.12,53.12,13144.0,45.6212,45.6212,45.544,45.544,13144.0
2019-08-23 12:30:00,53.12,53.26,53.12,53.25,30151.0,45.544,45.6641,45.544,45.6555,30151.0
2019-08-23 12:35:00,53.25,53.29,53.24,53.26,9119.0,45.6555,45.6898,45.6469,45.6641,9119.0
2019-08-23 12:40:00,53.26,53.27,53.19,53.19,12266.0,45.6641,45.6726,45.604,45.604,12266.0
2019-08-23 12:45:00,53.18,53.18,53.11,53.11,12716.0,45.5955,45.5955,45.5355,45.5355,12716.0
2019-08-23 12:50:00,53.12,53.13,53.02,53.05,21556.0,45.544,45.5526,45.4583,45.484,21556.0
2019-08-23 12:55:00,53.06,53.11,53.04,53.07,44672.0,45.4926,45.5355,45.4754,45.5012,44672.0
2019-08-23 13:00:00,53.07,53.07,52.99,53.03,54092.0,45.5012,45.5012,45.4326,45.4669,54092.0
2019-08-23 13:05:00,53.02,53.05,52.92,52.92,16450.0,45.4583,45.484,45.3725,45.3725,16450.0
2019-08-23 13:10:00,52.93,53.12,52.92,53.12,17382.0,45.3811,45.544,45.3725,45.544,17382.0
2019-08-23 13:15:00,53.12,53.12,52.92,52.93,11861.0,45.544,45.544,45.3725,45.3811,11861.0
2019-08-23 13:20:00,52.93,52.96,52.9,52.91,22116.0,45.3811,45.4068,45.3554,45.364,22116.0
2019-08-23 13:25:00,52.91,53.01,52.9,52.96,24979.0,45.364,45.4497,45.3554,45.4068,24979.0
2019-08-23 13:30:00,52.95,53.07,52.95,53.05,14754.0,45.3983,45.5012,45.3983,45.484,14754.0
2019-08-23 13:35:00,53.06,53.16,53.03,53.14,11972.0,45.4926,45.5783,45.4669,45.5612,11972.0
2019-08-23 13:40:00,53.15,53.15,53.04,53.08,33792.0,45.5697,45.5697,45.4754,45.5097,33792.0
2019-08-23 13:45:00,53.08,53.21,53.05,53.12,20788.0,45.5097,45.6212,45.484,45.544,20788.0
2019-08-23 13:50:00,53.11,53.19,53.11,53.17,7076.0,45.5355,45.604,45.5355,45.5869,7076.0
2019-08-23 13:55:00,53.16,53.17,53.1,53.14,9867.0,45.5783,45.5869,45.5269,45.5612,9867.0
2019-08-23 14:00:00,53.15,53.15,53.05,53.1,13892.0,45.5697,45.5697,45.484,45.5269,13892.0
2019-08-23 14:05:00,53.11,53.15,53.06,53.08,15621.0,45.5355,45.5697,45.4926,45.5097,15621.0
2019-08-23 14:10:00,53.08,53.11,53.06,53.07,22830.0,45.5097,45.5355,45.4926,45.5012,22830.0
2019-08-23 14:15:00,53.07,53.11,53.04,53.06,15023.0,45.5012,45.5355,45.4754,45.4926,15023.0
2019-08-23 14:20:00,53.07,53.14,53.04,53.14,14849.0,45.5012,45.5612,45.4754,45.5612,14849.0
2019-08-23 14:25:00,53.13,53.14,53.08,53.12,13235.0,45.5526,45.5612,45.5097,45.544,13235.0
2019-08-23 14:30:00,53.12,53.19,53.11,53.13,11420.0,45.544,45.604,45.5355,45.5526,11420.0
2019-08-23 14:35:00,53.12,53.14,53.04,53.06,14456.0,45.544,45.5612,45.4754,45.4926,14456.0
2019-08-23 14:40:00,53.06,53.09,52.98,52.99,11442.0,45.4926,45.5183,45.424,45.4326,11442.0
2019-08-23 14:45:00,53.0,53.01,52.89,52.94,24566.0,45.4411,45.4497,45.3468,45.3897,24566.0
2019-08-23 14:50:00,52.94,52.97,52.91,52.93,14856.0,45.3897,45.4154,45.364,45.3811,14856.0
2019-08-23 14:55:00,52.91,53.01,52.9,52.98,24391.0,45.364,45.4497,45.3554,45.424,24391.0
2019-08-23 15:00:00,52.98,52.98,52.91,52.94,18788.0,45.424,45.424,45.364,45.3897,18788.0
2019-08-23 15:05:00,52.93,52.99,52.88,52.89,34937.0,45.3811,45.4326,45.3383,45.3468,34937.0
2019-08-23 15:10:00,52.9,52.9,52.73,52.78,68849.0,45.3554,45.3554,45.2096,45.2525,68849.0
2019-08-23 15:15:00,52.77,52.83,52.74,52.76,73365.0,45.2439,45.2954,45.2182,45.2354,73365.0
2019-08-23 15:20:00,52.77,52.78,52.71,52.74,31474.0,45.2439,45.2525,45.1925,45.2182,31474.0
2019-08-23 15:25:00,52.73,52.75,52.64,52.67,42898.0,45.2096,45.2268,45.1325,45.1582,42898.0
2019-08-23 15:30:00,52.66,52.69,52.55,52.57,58156.0,45.1496,45.1754,45.0553,45.0725,58156.0
2019-08-23 15:35:00,52.57,52.58,52.5,52.55,50462.0,45.0725,45.081,45.0124,45.0553,50462.0
2019-08-23 15:40:00,52.55,52.55,52.47,52.49,62279.0,45.0553,45.0553,44.9867,45.0039,62279.0
2019-08-23 15:45:00,52.5,52.57,52.4,52.4,105115.0,45.0124,45.0725,44.9267,44.9267,105115.0
2019-08-23 15:50:00,52.4,52.43,52.16,52.18,145413.0,44.9267,44.9524,44.7209,44.7381,145413.0
2019-08-23 15:55:00,52.17,52.51,52.15,52.51,334384.0,44.7295,45.021,44.7124,45.021,334384.0
2019-08-26 09:30:00,52.71,52.99,52.71,52.94,69720.0,45.1925,45.4326,45.1925,45.3897,69720.0
2019-08-26 09:35:00,52.96,53.04,52.79,52.86,15353.0,45.4068,45.4754,45.2611,45.3211,15353.0
2019-08-26 09:40:00,52.89,52.89,52.63,52.63,14112.0,45.3468,45.3468,45.1239,45.1239,14112.0
2019-08-26 09:45:00,52.61,52.71,52.55,52.6,17760.0,45.1068,45.1925,45.0553,45.0982,17760.0
2019-08-26 09:50:00,52.61,52.77,52.61,52.76,15365.0,45.1068,45.2439,45.1068,45.2354,15365.0
2019-08-26 09:55:00,52.74,52.83,52.73,52.8,26802.0,45.2182,45.2954,45.2096,45.2697,26802.0
2019-08-26 10:00:00,52.81,52.81,52.64,52.64,16394.0,45.2782,45.2782,45.1325,45.1325,16394.0
2019-08-26 10:05:00,52.64,52.69,52.53,52.54,16860.0,45.1325,45.1754,45.0382,45.0467,16860.0
2019-08-26 10:10:00,52.54,52.58,52.43,52.5,19024.0,45.0467,45.081,44.9524,45.0124,19024.0
2019-08-26 10:15:00,52.49,52.56,52.44,52.44,37639.0,45.0039,45.0639,44.961,44.961,37639.0
2019-08-26 10:20:00,52.43,52.54,52.42,52.48,20552.0,44.9524,45.0467,44.9439,44.9953,20552.0
2019-08-26 10:25:00,52.49,52.55,52.45,52.54,16022.0,45.0039,45.0553,44.9696,45.0467,16022.0
2019-08-26 10:30:00,52.54,52.64,52.51,52.63,10786.0,45.0467,45.1325,45.021,45.1239,10786.0
2019-08-26 10:35:00,52.63,52.65,52.55,52.58,10440.0,45.1239,45.1411,45.0553,45.081,10440.0
2019-08-26 10:40:00,52.58,52.58,52.45,52.55,14124.0,45.081,45.081,44.9696,45.0553,14124.0
2019-08-26 10:45:00,52.54,52.61,52.5,52.59,10978.0,45.0467,45.1068,45.0124,45.0896,10978.0
2019-08-26 10:50:00,52.6,52.67,52.6,52.64,7311.0,45.0982,45.1582,45.0982,45.1325,7311.0
2019-08-26 10:55:00,52.63,52.64,52.54,52.59,21758.0,45.1239,45.1325,45.0467,45.0896,21758.0
2019-08-26 11:00:00,52.62,52.71,52.59,52.69,12441.0,45.1153,45.1925,45.0896,45.1754,12441.0
2019-08-26 11:05:00,52.7,52.77,52.67,52.76,44958.0,45.1839,45.2439,45.1582,45.2354,44958.0
2019-08-26 11:10:00,52.76,52.86,52.73,52.77,36412.0,45.2354,45.3211,45.2096,45.2439,36412.0
2019-08-26 11:15:00,52.78,52.8,52.68,52.69,16513.0,45.2525,45.2697,45.1668,45.1754,16513.0
2019-08-26 11:20:00,52.69,52.72,52.67,52.72,16912.0,45.1754,45.2011,45.1582,45.2011,16912.0
2019-08-26 11:25:00,52.72,52.77,52.68,52.69,10267.0,45.2011,45.2439,45.1668,45.1754,10267.0
2019-08-26 11:30:00,52.7,52.75,52.68,52.74,14547.0,45.1839,45.2268,45.1668,45.2182,14547.0
2019-08-26 11:35:00,52.73,52.85,52.73,52.85,21923.0,45.2096,45.3125,45.2096,45.3125,21923.0
2019-08-26 11:40:00,52.85,52.85,52.8,52.8,9471.0,45.3125,45.3125,45.2697,45.2697,9471.0
2019-08-26 11:45:00,52.8,52.81,52.71,52.78,13180.0,45.2697,45.2782,45.1925,45.2525,13180.0
2019-08-26 11:50:00,52.79,52.8,52.73,52.74,5473.0,45.2611,45.2697,45.2096,45.2182,5473.0
2019-08-26 11:55:00,52.75,52.8,52.72,52.73,8717.0,45.2268,45.2697,45.2011,45.2096,8717.0
2019-08-26 12:00:00,52.74,52.81,52.71,52.81,8022.0,45.2182,45.2782,45.1925,45.2782,8022.0
2019-08-26 12:05:00,52.83,52.92,52.82,52.9,4602.0,45.2954,45.3725,45.2868,45.3554,4602.0
2019-08-26 12:10:00,52.9,52.93,52.88,52.89,9730.0,45.3554,45.3811,45.3383,45.3468,9730.0
2019-08-26 12:15:00,52.87,52.88,52.82,52.82,7504.0,45.3297,45.3383,45.2868,45.2868,7504.0
2019-08-26 12:20:00,52.82,53.02,52.82,52.98,15424.0,45.2868,45.4583,45.2868,45.424,15424.0
2019-08-26 12:25:00,52.98,53.0,52.92,52.93,15594.0,45.424,45.4411,45.3725,45.3811,15594.0
2019-08-26 12:30:00,52.95,52.95,52.9,52.93,36006.0,45.3983,45.3983,45.3554,45.3811,36006.0
2019-08-26 12:35:00,52.93,52.94,52.89,52.91,8531.0,45.3811,45.3897,45.3468,45.364,8531.0
2019-08-26 12:40:00,52.92,52.96,52.89,52.96,7573.0,45.3725,45.4068,45.3468,45.4068,7573.0
2019-08-26 12:45:00,52.96,52.98,52.93,52.94,7986.0,45.4068,45.424,45.3811,45.3897,7986.0
2019-08-26 12:50:00,52.95,52.99,52.95,52.96,20391.0,45.3983,45.4326,45.3983,45.4068,20391.0
2019-08-26 12:55:00,52.98,53.01,52.91,52.98,12470.0,45.424,45.4497,45.364,45.424,12470.0
2019-08-26 13:00:00,52.98,53.01,52.96,53.0,12451.0,45.424,45.4497,45.4068,45.4411,12451.0
2019-08-26 13:05:00,53.01,53.09,52.99,53.09,8006.0,45.4497,45.5183,45.4326,45.5183,8006.0
2019-08-26 13:10:00,53.08,53.08,53.0,53.01,11469.0,45.5097,45.5097,45.4411,45.4497,11469.0
2019-08-26 13:15:00,53.0,53.02,52.98,52.99,8047.0,45.4411,45.4583,45.424,45.4326,8047.0
2019-08-26 13:20:00,53.0,53.04,52.99,53.03,9149.0,45.4411,45.4754,45.4326,45.4669,9149.0
2019-08-26 13:25:00,53.02,53.04,52.98,52.98,13310.0,45.4583,45.4754,45.424,45.424,13310.0
2019-08-26 13:30:00,52.99,53.0,52.97,52.99,10362.0,45.4326,45.4411,45.4154,45.4326,10362.0
2019-08-26 13:35:00,52.99,53.02,52.96,53.0,12226.0,45.4326,45.4583,45.4068,45.4411,12226.0
2019-08-26 13:40:00,53.0,53.04,53.0,53.01,15250.0,45.4411,45.4754,45.4411,45.4497,15250.0
2019-08-26 13:45:00,53.01,53.03,53.0,53.01,12483.0,45.4497,45.4669,45.4411,45.4497,12483.0
2019-08-26 13:50:00,53.02,53.02,52.98,53.0,8172.0,45.4583,45.4583,45.424,45.4411,8172.0
2019-08-26 13:55:00,52.99,53.0,52.94,52.94,8623.0,45.4326,45.4411,45.3897,45.3897,8623.0
2019-08-26 14:00:00,52.95,52.95,52.82,52.84,15381.0,45.3983,45.3983,45.2868,45.304,15381.0
2019-08-26 14:05:00,52.85,52.88,52.83,52.85,45050.0,45.3125,45.3383,45.2954,45.3125,45050.0
2019-08-26 14:10:00,52.84,52.84,52.77,52.83,16449.0,45.304,45.304,45.2439,45.2954,16449.0
2019-08-26 14:15:00,52.82,52.87,52.81,52.81,15352.0,45.2868,45.3297,45.2782,45.2782,15352.0
2019-08-26 14:20:00,52.83,52.83,52.76,52.78,12780.0,45.2954,45.2954,45.2354,45.2525,12780.0
2019-08-26 14:25:00,52.78,52.79,52.71,52.72,11239.0,45.2525,45.2611,45.1925,45.2011,11239.0
2019-08-26 14:30:00,52.73,52.82,52.72,52.79,16467.0,45.2096,45.2868,45.2011,45.2611,16467.0
2019-08-26 14:35:00,52.79,52.85,52.76,52.85,9542.0,45.2611,45.3125,45.2354,45.3125,9542.0
2019-08-26 14:40:00,52.86,52.87,52.85,52.85,7984.0,45.3211,45.3297,45.3125,45.3125,7984.0
2019-08-26 14:45:00,52.85,52.88,52.83,52.83,11384.0,45.3125,45.3383,45.2954,45.2954,11384.0
2019-08-26 14:50:00,52.85,52.89,52.83,52.86,10988.0,45.3125,45.3468,45.2954,45.3211,10988.0
2019-08-26 14:55:00,52.86,52.88,52.82,52.86,16399.0,45.3211,45.3383,45.2868,45.3211,16399.0
2019-08-26 15:00:00,52.86,52.96,52.86,52.86,17224.0,45.3211,45.4068,45.3211,45.3211,17224.0
2019-08-26 15:05:00,52.86,52.87,52.76,52.83,16985.0,45.3211,45.3297,45.2354,45.2954,16985.0
2019-08-26 15:10:00,52.83,52.88,52.82,52.87,13030.0,45.2954,45.3383,45.2868,45.3297,13030.0
2019-08-26 15:15:00,52.87,52.95,52.86,52.91,16899.0,45.3297,45.3983,45.3211,45.364,16899.0
2019-08-26 15:20:00,52.91,52.95,52.9,52.93,14508.0,45.364,45.3983,45.3554,45.3811,14508.0
2019-08-26 15:25:00,52.93,52.95,52.89,52.9,14870.0,45.3811,45.3983,45.3468,45.3554,14870.0
2019-08-26 15:30:00,52.9,52.98,52.9,52.93,25005.0,45.3554,45.424,45.3554,45.3811,25005.0
2019-08-26 15:35:00,52.93,52.93,52.86,52.89,18619.0,45.3811,45.3811,45.3211,45.3468,18619.0
2019-08-26 15:40:00,52.88,52.9,52.86,52.87,19673.0,45.3383,45.3554,45.3211,45.3297,19673.0
2019-08-26 15:45:00,52.88,52.91,52.85,52.87,39649.0,45.3383,45.364,45.3125,45.3297,39649.0
2019-08-26 15:50:00,52.85,53.03,52.84,53.03,89335.0,45.3125,45.4669,45.304,45.4669,89335.0
2019-08-26 15:55:00,53.02,53.11,52.97,53.08,172279.0,45.4583,45.5355,45.4154,45.5097,172279.0
2019-08-27 09:30:00,53.27,53.47,53.2,53.28,40272.0,45.6726,45.8441,45.6126,45.6812,40272.0
2019-08-27 09:35:00,53.28,53.47,53.28,53.38,40655.0,45.6812,45.8441,45.6812,45.7669,40655.0
2019-08-27 09:40:00,53.35,53.35,53.25,53.27,26483.0,45.7412,45.7412,45.6555,45.6726,26483.0
2019-08-27 09:45:00,53.28,53.45,53.26,53.37,10188.0,45.6812,45.827,45.6641,45.7584,10188.0
2019-08-27 09:50:00,53.36,53.37,53.22,53.29,10815.0,45.7498,45.7584,45.6298,45.6898,10815.0
2019-08-27 09:55:00,53.29,53.3,53.17,53.22,13983.0,45.6898,45.6984,45.5869,45.6298,13983.0
2019-08-27 10:00:00,53.19,53.25,53.13,53.13,10010.0,45.604,45.6555,45.5526,45.5526,10010.0
2019-08-27 10:05:00,53.13,53.2,53.05,53.06,7820.0,45.5526,45.6126,45.484,45.4926,7820.0
2019-08-27 10:10:00,53.1,53.13,53.01,53.02,8547.0,45.5269,45.5526,45.4497,45.4583,8547.0
2019-08-27 10:15:00,53.03,53.05,52.87,52.92,36514.0,45.4669,45.484,45.3297,45.3725,36514.0
2019-08-27 10:20:00,52.95,53.06,52.9,52.93,53685.0,45.3983,45.4926,45.3554,45.3811,53685.0
2019-08-27 10:25:00,52.92,53.01,52.92,52.95,20282.0,45.3725,45.4497,45.3725,45.3983,20282.0
2019-08-27 10:30:00,52.94,53.02,52.91,52.92,26358.0,45.3897,45.4583,45.364,45.3725,26358.0
2019-08-27 10:35:00,52.91,52.95,52.9,52.91,9783.0,45.364,45.3983,45.3554,45.364,9783.0
2019-08-27 10:40:00,52.9,52.9,52.79,52.85,5646.0,45.3554,45.3554,45.2611,45.3125,5646.0
2019-08-27 10:45:00,52.84,52.86,52.72,52.73,4726.0,45.304,45.3211,45.2011,45.2096,4726.0
2019-08-27 10:50:00,52.73,52.78,52.72,52.75,15399.0,45.2096,45.2525,45.2011,45.2268,15399.0
2019-08-27 10:55:00,52.75,52.76,52.66,52.66,13631.0,45.2268,45.2354,45.1496,45.1496,13631.0
2019-08-27 11:00:00,52.67,52.75,52.67,52.73,16491.0,45.1582,45.2268,45.1582,45.2096,16491.0
2019-08-27 11:05:00,52.73,52.74,52.65,52.65,9396.0,45.2096,45.2182,45.1411,45.1411,9396.0
2019-08-27 11:10:00,52.64,52.64,52.55,52.58,36890.0,45.1325,45.1325,45.0553,45.081,36890.0
2019-08-27 11:15:00,52.57,52.6,52.48,52.5,25509.0,45.0725,45.0982,44.9953,45.0124,25509.0
2019-08-27 11:20:00,52.48,52.6,52.46,52.6,16750.0,44.9953,45.0982,44.9782,45.0982,16750.0
2019-08-27 11:25:00,52.6,52.68,52.59,52.63,28417.0,45.0982,45.1668,45.0896,45.1239,28417.0
2019-08-27 11:30:00,52.62,52.65,52.59,52.65,48596.0,45.1153,45.1411,45.0896,45.1411,48596.0
2019-08-27 11:35:00,52.65,52.72,52.63,52.72,7215.0,45.1411,45.2011,45.1239,45.2011,7215.0
2019-08-27 11:40:00,52.71,52.73,52.65,52.67,11120.0,45.1925,45.2096,45.1411,45.1582,11120.0
2019-08-27 11:45:00,52.69,52.73,52.64,52.73,8394.0,45.1754,45.2096,45.1325,45.2096,8394.0
2019-08-27 11:50:00,52.73,52.73,52.68,52.7,5088.0,45.2096,45.2096,45.1668,45.1839,5088.0
2019-08-27 11:55:00,52.71,52.71,52.54,52.56,10173.0,45.1925,45.1925,45.0467,45.0639,10173.0
2019-08-27 12:00:00,52.56,52.6,52.47,52.47,13911.0,45.0639,45.0982,44.9867,44.9867,13911.0
2019-08-27 12:05:00,52.47,52.53,52.46,52.5,8982.0,44.9867,45.0382,44.9782,45.0124,8982.0
2019-08-27 12:10:00,52.52,52.53,52.49,52.51,6276.0,45.0296,45.0382,45.0039,45.021,6276.0
2019-08-27 12:15:00,52.52,52.53,52.47,52.5,17603.0,45.0296,45.0382,44.9867,45.0124,17603.0
2019-08-27 12:20:00,52.51,52.55,52.5,52.52,11214.0,45.021,45.0553,45.0124,45.0296,11214.0
2019-08-27 12:25:00,52.53,52.56,52.51,52.55,6944.0,45.0382,45.0639,45.021,45.0553,6944.0
2019-08-27 12:30:00,52.53,52.57,52.42,52.45,14390.0,45.0382,45.0725,44.9439,44.9696,14390.0
2019-08-27 12:35:00,52.43,52.45,52.38,52.39,11802.0,44.9524,44.9696,44.9096,44.9181,11802.0
2019-08-27 12:40:00,52.39,52.42,52.35,52.37,13654.0,44.9181,44.9439,44.8838,44.901,13654.0
2019-08-27 12:45:00,52.39,52.45,52.39,52.45,3669.0,44.9181,44.9696,44.9181,44.9696,3669.0
2019-08-27 12:50:00,52.42,52.42,52.31,52.36,8900.0,44.9439,44.9439,44.8495,44.8924,8900.0
2019-08-27 12:55:00,52.36,52.39,52.31,52.32,6722.0,44.8924,44.9181,44.8495,44.8581,6722.0
2019-08-27 13:00:00,52.31,52.38,52.27,52.27,20030.0,44.8495,44.9096,44.8153,44.8153,20030.0
2019-08-27 13:05:00,52.27,52.33,52.23,52.3,28630.0,44.8153,44.8667,44.781,44.841,28630.0
2019-08-27 13:10:00,52.3,52.32,52.26,52.28,12844.0,44.841,44.8581,44.8067,44.8238,12844.0
2019-08-27 13:15:00,52.29,52.29,52.2,52.26,20002.0,44.8324,44.8324,44.7552,44.8067,20002.0
2019-08-27 13:20:00,52.27,52.32,52.27,52.32,59532.0,44.8153,44.8581,44.8153,44.8581,59532.0
2019-08-27 13:25:00,52.33,52.4,52.33,52.38,20658.0,44.8667,44.9267,44.8667,44.9096,20658.0
2019-08-27 13:30:00,52.38,52.41,52.35,52.37,20805.0,44.9096,44.9353,44.8838,44.901,20805.0
2019-08-27 13:35:00,52.37,52.55,52.36,52.49,10671.0,44.901,45.0553,44.8924,45.0039,10671.0
2019-08-27 13:40:00,52.48,52.54,52.48,52.53,6065.0,44.9953,45.0467,44.9953,45.0382,6065.0
2019-08-27 13:45:00,52.53,52.54,52.5,52.52,6106.0,45.0382,45.0467,45.0124,45.0296,6106.0
2019-08-27 13:50:00,52.52,52.55,52.51,52.52,9544.0,45.0296,45.0553,45.021,45.0296,9544.0
2019-08-27 13:55:00,52.52,52.54,52.48,52.52,11810.0,45.0296,45.0467,44.9953,45.0296,11810.0
2019-08-27 14:00:00,52.51,52.58,52.49,52.5,12113.0,45.021,45.081,45.0039,45.0124,12113.0
2019-08-27 14:05:00,52.51,52.51,52.46,52.46,11662.0,45.021,45.021,44.9782,44.9782,11662.0
2019-08-27 14:10:00,52.45,52.48,52.38,52.41,17224.0,44.9696,44.9953,44.9096,44.9353,17224.0
2019-08-27 14:15:00,52.41,52.45,52.4,52.44,9194.0,44.9353,44.9696,44.9267,44.961,9194.0
2019-08-27 14:20:00,52.44,52.48,52.43,52.47,7899.0,44.961,44.9953,44.9524,44.9867,7899.0
2019-08-27 14:25:00,52.47,52.49,52.43,52.48,10421.0,44.9867,45.0039,44.9524,44.9953,10421.0
2019-08-27 14:30:00,52.47,52.47,52.43,52.43,8612.0,44.9867,44.9867,44.9524,44.9524,8612.0
2019-08-27 14:35:00,52.44,52.47,52.43,52.45,9087.0,44.961,44.9867,44.9524,44.9696,9087.0
2019-08-27 14:40:00,52.46,52.51,52.42,52.48,7061.0,44.9782,45.021,44.9439,44.9953,7061.0
2019-08-27 14:45:00,52.48,52.53,52.46,52.52,12024.0,44.9953,45.0382,44.9782,45.0296,12024.0
2019-08-27 14:50:00,52.53,52.64,52.53,52.64,17222.0,45.0382,45.1325,45.0382,45.1325,17222.0
2019-08-27 14:55:00,52.63,52.63,52.58,52.6,18879.0,45.1239,45.1239,45.081,45.0982,18879.0
2019-08-27 15:00:00,52.61,52.67,52.58,52.66,22235.0,45.1068,45.1582,45.081,45.1496,22235.0
2019-08-27 15:05:00,52.66,52.68,52.61,52.61,31286.0,45.1496,45.1668,45.1068,45.1068,31286.0
2019-08-27 15:10:00,52.6,52.6,52.47,52.54,39055.0,45.0982,45.0982,44.9867,45.0467,39055.0
2019-08-27 15:15:00,52.55,52.57,52.51,52.52,13097.0,45.0553,45.0725,45.021,45.0296,13097.0
2019-08-27 15:20:00,52.51,52.55,52.47,52.54,44263.0,45.021,45.0553,44.9867,45.0467,44263.0
2019-08-27 15:25:00,52.54,52.57,52.53,52.54,11696.0,45.0467,45.0725,45.0382,45.0467,11696.0
2019-08-27 15:30:00,52.55,52.56,52.51,52.55,12926.0,45.0553,45.0639,45.021,45.0553,12926.0
2019-08-27 15:35:00,52.55,52.69,52.53,52.65,33698.0,45.0553,45.1754,45.0382,45.1411,33698.0
2019-08-27 15:40:00,52.65,52.73,52.65,52.71,29502.0,45.1411,45.2096,45.1411,45.1925,29502.0
2019-08-27 15:45:00,52.72,52.82,52.71,52.82,44892.0,45.2011,45.2868,45.1925,45.2868,44892.0
2019-08-27 15:50:00,52.82,52.83,52.67,52.73,71887.0,45.2868,45.2954,45.1582,45.2096,71887.0
2019-08-27 15:55:00,52.73,52.86,52.71,52.73,244334.0,45.2096,45.3211,45.1925,45.2096,244334.0
2019-08-28 09:30:00,52.53,52.75,52.5,52.62,33851.0,45.0382,45.2268,45.0124,45.1153,33851.0
2019-08-28 09:35:00,52.59,52.7,52.47,52.63,27955.0,45.0896,45.1839,44.9867,45.1239,27955.0
2019-08-28 09:40:00,52.6,52.63,52.47,52.58,15516.0,45.0982,45.1239,44.9867,45.081,15516.0
2019-08-28 09:45:00,52.59,52.66,52.53,52.61,14804.0,45.0896,45.1496,45.0382,45.1068,14804.0
2019-08-28 09:50:00,52.6,52.73,52.59,52.7,22197.0,45.0982,45.2096,45.0896,45.1839,22197.0
2019-08-28 09:55:00,52.71,52.81,52.71,52.8,12449.0,45.1925,45.2782,45.1925,45.2697,12449.0
2019-08-28 10:00:00,52.83,52.86,52.78,52.84,19752.0,45.2954,45.3211,45.2525,45.304,19752.0
2019-08-28 10:05:00,52.85,52.88,52.81,52.84,16766.0,45.3125,45.3383,45.2782,45.304,16766.0
2019-08-28 10:10:00,52.82,52.83,52.71,52.71,16971.0,45.2868,45.2954,45.1925,45.1925,16971.0
2019-08-28 10:15:00,52.71,52.73,52.67,52.68,21748.0,45.1925,45.2096,45.1582,45.1668,21748.0
2019-08-28 10:20:00,52.69,52.7,52.62,52.65,30072.0,45.1754,45.1839,45.1153,45.1411,30072.0
2019-08-28 10:25:00,52.65,52.7,52.61,52.65,27700.0,45.1411,45.1839,45.1068,45.1411,27700.0
2019-08-28 10:30:00,52.66,52.78,52.65,52.67,35451.0,45.1496,45.2525,45.1411,45.1582,35451.0
2019-08-28 10:35:00,52.67,52.78,52.66,52.78,19377.0,45.1582,45.2525,45.1496,45.2525,19377.0
2019-08-28 10:40:00,52.78,52.89,52.77,52.87,12947.0,45.2525,45.3468,45.2439,45.3297,12947.0
2019-08-28 10:45:00,52.86,52.89,52.77,52.89,103014.0,45.3211,45.3468,45.2439,45.3468,103014.0
2019-08-28 10:50:00,52.89,52.96,52.87,52.9,15246.0,45.3468,45.4068,45.3297,45.3554,15246.0
2019-08-28 10:55:00,52.89,52.9,52.84,52.85,6961.0,45.3468,45.3554,45.304,45.3125,6961.0
2019-08-28 11:00:00,52.84,52.86,52.75,52.76,18273.0,45.304,45.3211,45.2268,45.2354,18273.0
2019-08-28 11:05:00,52.76,52.8,52.73,52.74,19237.0,45.2354,45.2697,45.2096,45.2182,19237.0
2019-08-28 11:10:00,52.75,52.79,52.71,52.77,14052.0,45.2268,45.2611,45.1925,45.2439,14052.0
2019-08-28 11:15:00,52.76,52.78,52.72,52.74,15573.0,45.2354,45.2525,45.2011,45.2182,15573.0
2019-08-28 11:20:00,52.74,52.87,52.72,52.79,13332.0,45.2182,45.3297,45.2011,45.2611,13332.0
2019-08-28 11:25:00,52.79,52.86,52.78,52.85,8686.0,45.2611,45.3211,45.2525,45.3125,8686.0
2019-08-28 11:30:00,52.86,52.88,52.83,52.84,8111.0,45.3211,45.3383,45.2954,45.304,8111.0
2019-08-28 11:35:00,52.85,52.88,52.81,52.81,65802.0,45.3125,45.3383,45.2782,45.2782,65802.0
2019-08-28 11:40:00,52.81,52.82,52.77,52.79,11235.0,45.2782,45.2868,45.2439,45.2611,11235.0
2019-08-28 11:45:00,52.79,52.81,52.73,52.76,14432.0,45.2611,45.2782,45.2096,45.2354,14432.0
2019-08-28 11:50:00,52.76,52.78,52.73,52.76,10936.0,45.2354,45.2525,45.2096,45.2354,10936.0
2019-08-28 11:55:00,52.76,52.77,52.74,52.74,47745.0,45.2354,45.2439,45.2182,45.2182,47745.0
2019-08-28 12:00:00,52.74,52.82,52.74,52.78,11251.0,45.2182,45.2868,45.2182,45.2525,11251.0
2019-08-28 12:05:00,52.78,52.86,52.77,52.84,41571.0,45.2525,45.3211,45.2439,45.304,41571.0
2019-08-28 12:10:00,52.83,52.84,52.8,52.82,8774.0,45.2954,45.304,45.2697,45.2868,8774.0
2019-08-28 12:15:00,52.82,52.86,52.81,52.84,23203.0,45.2868,45.3211,45.2782,45.304,23203.0
2019-08-28 12:20:00,52.85,52.86,52.81,52.81,5658.0,45.3125,45.3211,45.2782,45.2782,5658.0
2019-08-28 12:25:00,52.81,52.82,52.71,52.72,5932.0,45.2782,45.2868,45.1925,45.2011,5932.0
2019-08-28 12:30:00,52.72,52.74,52.66,52.67,10280.0,45.2011,45.2182,45.1496,45.1582,10280.0
2019-08-28 12:35:00,52.67,52.69,52.64,52.65,9770.0,45.1582,45.1754,45.1325,45.1411,9770.0
2019-08-28 12:40:00,52.66,52.69,52.66,52.68,8367.0,45.1496,45.1754,45.1496,45.1668,8367.0
2019-08-28 12:45:00,52.67,52.7,52.66,52.66,5723.0,45.1582,45.1839,45.1496,45.1496,5723.0
2019-08-28 12:50:00,52.67,52.73,52.67,52.73,8737.0,45.1582,45.2096,45.1582,45.2096,8737.0
2019-08-28 12:55:00,52.73,52.75,52.7,52.73,5903.0,45.2096,45.2268,45.1839,45.2096,5903.0
2019-08-28 13:00:00,52.73,52.73,52.65,52.66,11849.0,45.2096,45.2096,45.1411,45.1496,11849.0
2019-08-28 13:05:00,52.67,52.67,52.59,52.6,9456.0,45.1582,45.1582,45.0896,45.0982,9456.0
2019-08-28 13:10:00,52.6,52.61,52.52,52.55,26665.0,45.0982,45.1068,45.0296,45.0553,26665.0
2019-08-28 13:15:00,52.54,52.56,52.52,52.54,15594.0,45.0467,45.0639,45.0296,45.0467,15594.0
2019-08-28 13:20:00,52.54,52.6,52.53,52.54,69409.0,45.0467,45.0982,45.0382,45.0467,69409.0
2019-08-28 13:25:00,52.54,52.58,52.53,52.58,8854.0,45.0467,45.081,45.0382,45.081,8854.0
2019-08-28 13:30:00,52.58,52.6,52.52,52.6,16299.0,45.081,45.0982,45.0296,45.0982,16299.0
2019-08-28 13:35:00,52.6,52.63,52.57,52.62,34290.0,45.0982,45.1239,45.0725,45.1153,34290.0
2019-08-28 13:40:00,52.62,52.62,52.55,52.55,11355.0,45.1153,45.1153,45.0553,45.0553,11355.0
2019-08-28 13:45:00,52.55,52.58,52.52,52.54,24921.0,45.0553,45.081,45.0296,45.0467,24921.0
2019-08-28 13:50:00,52.54,52.55,52.5,52.51,8246.0,45.0467,45.0553,45.0124,45.021,8246.0
2019-08-28 13:55:00,52.51,52.54,52.49,52.49,8831.0,45.021,45.0467,45.0039,45.0039,8831.0
2019-08-28 14:00:00,52.5,52.53,52.48,52.48,12563.0,45.0124,45.0382,44.9953,44.9953,12563.0
2019-08-28 14:05:00,52.48,52.52,52.48,52.5,9267.0,44.9953,45.0296,44.9953,45.0124,9267.0
2019-08-28 14:10:00,52.5,52.51,52.46,52.47,7516.0,45.0124,45.021,44.9782,44.9867,7516.0
2019-08-28 14:15:00,52.47,52.52,52.46,52.52,11173.0,44.9867,45.0296,44.9782,45.0296,11173.0
2019-08-28 14:20:00,52.51,52.52,52.49,52.51,6396.0,45.021,45.0296,45.0039,45.021,6396.0
2019-08-28 14:25:00,52.52,52.52,52.47,52.47,17247.0,45.0296,45.0296,44.9867,44.9867,17247.0
2019-08-28 14:30:00,52.48,52.55,52.45,52.55,12605.0,44.9953,45.0553,44.9696,45.0553,12605.0
2019-08-28 14:35:00,52.55,52.59,52.54,52.55,10814.0,45.0553,45.0896,45.0467,45.0553,10814.0
2019-08-28 14:40:00,52.55,52.56,52.48,52.49,12263.0,45.0553,45.0639,44.9953,45.0039,12263.0
2019-08-28 14:45:00,52.48,52.56,52.48,52.55,16296.0,44.9953,45.0639,44.9953,45.0553,16296.0
2019-08-28 14:50:00,52.56,52.56,52.48,52.5,17417.0,45.0639,45.0639,44.9953,45.0124,17417.0
2019-08-28 14:55:00,52.5,52.5,52.45,52.5,20401.0,45.0124,45.0124,44.9696,45.0124,20401.0
2019-08-28 15:00:00,52.5,52.55,52.48,52.53,13052.0,45.0124,45.0553,44.9953,45.0382,13052.0
2019-08-28 15:05:00,52.53,52.57,52.51,52.57,16514.0,45.0382,45.0725,45.021,45.0725,16514.0
2019-08-28 15:10:00,52.57,52.58,52.48,52.51,27395.0,45.0725,45.081,44.9953,45.021,27395.0
2019-08-28 15:15:00,52.51,52.51,52.41,52.49,26015.0,45.021,45.021,44.9353,45.0039,26015.0
2019-08-28 15:20:00,52.5,52.5,52.36,52.39,25210.0,45.0124,45.0124,44.8924,44.9181,25210.0
2019-08-28 15:25:00,52.4,52.4,52.35,52.35,12804.0,44.9267,44.9267,44.8838,44.8838,12804.0
2019-08-28 15:30:00,52.36,52.42,52.3,52.4,36133.0,44.8924,44.9439,44.841,44.9267,36133.0
2019-08-28 15:35:00,52.41,52.47,52.4,52.44,32999.0,44.9353,44.9867,44.9267,44.961,32999.0
2019-08-28 15:40:00,52.44,52.47,52.4,52.4,40874.0,44.961,44.9867,44.9267,44.9267,40874.0
2019-08-28 15:45:00,52.4,52.5,52.4,52.48,31251.0,44.9267,45.0124,44.9267,44.9953,31251.0
2019-08-28 15:50:00,52.48,52.5,52.36,52.47,68891.0,44.9953,45.0124,44.8924,44.9867,68891.0
2019-08-28 15:55:00,52.46,52.5,52.42,52.45,164982.0,44.9782,45.0124,44.9439,44.9696,164982.0
2019-08-29 09:30:00,52.98,53.18,52.68,53.04,53872.0,45.424,45.5955,45.1668,45.4754,53872.0
2019-08-29 09:35:00,53.07,53.07,52.92,52.97,6282.0,45.5012,45.5012,45.3725,45.4154,6282.0
2019-08-29 09:40:00,52.95,52.96,52.78,52.83,11091.0,45.3983,45.4068,45.2525,45.2954,11091.0
2019-08-29 09:45:00,52.84,52.9,52.79,52.87,12421.0,45.304,45.3554,45.2611,45.3297,12421.0
2019-08-29 09:50:00,52.88,52.91,52.8,52.85,16997.0,45.3383,45.364,45.2697,45.3125,16997.0
2019-08-29 09:55:00,52.83,52.87,52.73,52.83,12616.0,45.2954,45.3297,45.2096,45.2954,12616.0
2019-08-29 10:00:00,52.85,52.86,52.76,52.77,9903.0,45.3125,45.3211,45.2354,45.2439,9903.0
2019-08-29 10:05:00,52.77,52.93,52.77,52.88,9639.0,45.2439,45.3811,45.2439,45.3383,9639.0
2019-08-29 10:10:00,52.89,52.94,52.85,52.9,10879.0,45.3468,45.3897,45.3125,45.3554,10879.0
2019-08-29 10:15:00,52.91,52.96,52.84,52.91,15174.0,45.364,45.4068,45.304,45.364,15174.0
2019-08-29 10:20:00,52.92,52.96,52.87,52.92,12253.0,45.3725,45.4068,45.3297,45.3725,12253.0
2019-08-29 10:25:00,52.89,52.9,52.85,52.9,6971.0,45.3468,45.3554,45.3125,45.3554,6971.0
2019-08-29 10:30:00,52.89,52.92,52.85,52.85,9291.0,45.3468,45.3725,45.3125,45.3125,9291.0
2019-08-29 10:35:00,52.85,52.87,52.62,52.76,29601.0,45.3125,45.3297,45.1153,45.2354,29601.0
2019-08-29 10:40:00,52.74,52.83,52.72,52.79,14501.0,45.2182,45.2954,45.2011,45.2611,14501.0
2019-08-29 10:45:00,52.77,52.79,52.66,52.69,19800.0,45.2439,45.2611,45.1496,45.1754,19800.0
2019-08-29 10:50:00,52.7,52.78,52.7,52.76,8872.0,45.1839,45.2525,45.1839,45.2354,8872.0
2019-08-29 10:55:00,52.77,52.79,52.69,52.78,30219.0,45.2439,45.2611,45.1754,45.2525,30219.0
2019-08-29 11:00:00,52.77,52.78,52.69,52.69,19464.0,45.2439,45.2525,45.1754,45.1754,19464.0
2019-08-29 11:05:00,52.7,52.75,52.67,52.68,22324.0,45.1839,45.2268,45.1582,45.1668,22324.0
2019-08-29 11:10:00,52.68,52.75,52.67,52.68,22888.0,45.1668,45.2268,45.1582,45.1668,22888.0
2019-08-29 11:15:00,52.68,52.69,52.56,52.59,37611.0,45.1668,45.1754,45.0639,45.0896,37611.0
2019-08-29 11:20:00,52.59,52.69,52.58,52.68,31366.0,45.0896,45.1754,45.081,45.1668,31366.0
2019-08-29 11:25:00,52.68,52.77,52.64,52.67,62764.0,45.1668,45.2439,45.1325,45.1582,62764.0
2019-08-29 11:30:00,52.67,52.73,52.59,52.66,43112.0,45.1582,45.2096,45.0896,45.1496,43112.0
2019-08-29 11:35:00,52.66,52.67,52.59,52.65,67527.0,45.1496,45.1582,45.0896,45.1411,67527.0
2019-08-29 11:40:00,52.63,52.65,52.5,52.52,60307.0,45.1239,45.1411,45.0124,45.0296,60307.0
2019-08-29 11:45:00,52.52,52.79,52.51,52.66,120514.0,45.0296,45.2611,45.021,45.1496,120514.0
2019-08-29 11:50:00,52.65,52.66,52.52,52.65,62711.0,45.1411,45.1496,45.0296,45.1411,62711.0
2019-08-29 11:55:00,52.65,52.65,52.56,52.56,18887.0,45.1411,45.1411,45.0639,45.0639,18887.0
2019-08-29 12:00:00,52.56,52.57,52.47,52.48,26028.0,45.0639,45.0725,44.9867,44.9953,26028.0
2019-08-29 12:05:00,52.48,52.49,52.4,52.44,23843.0,44.9953,45.0039,44.9267,44.961,23843.0
2019-08-29 12:10:00,52.45,52.48,52.44,52.46,14992.0,44.9696,44.9953,44.961,44.9782,14992.0
2019-08-29 12:15:00,52.46,52.5,52.45,52.5,11496.0,44.9782,45.0124,44.9696,45.0124,11496.0
2019-08-29 12:20:00,52.5,52.54,52.49,52.54,9677.0,45.0124,45.0467,45.0039,45.0467,9677.0
2019-08-29 12:25:00,52.54,52.58,52.52,52.54,24437.0,45.0467,45.081,45.0296,45.0467,24437.0
2019-08-29 12:30:00,52.54,52.55,52.49,52.55,24622.0,45.0467,45.0553,45.0039,45.0553,24622.0
2019-08-29 12:35:00,52.54,52.6,52.54,52.55,21155.0,45.0467,45.0982,45.0467,45.0553,21155.0
2019-08-29 12:40:00,52.55,52.57,52.53,52.55,18236.0,45.0553,45.0725,45.0382,45.0553,18236.0
2019-08-29 12:45:00,52.56,52.61,52.56,52.61,20596.0,45.0639,45.1068,45.0639,45.1068,20596.0
2019-08-29 12:50:00,52.61,52.63,52.6,52.61,21876.0,45.1068,45.1239,45.0982,45.1068,21876.0
2019-08-29 12:55:00,52.61,52.69,52.6,52.65,15362.0,45.1068,45.1754,45.0982,45.1411,15362.0
2019-08-29 13:00:00,52.66,52.75,52.66,52.73,44610.0,45.1496,45.2268,45.1496,45.2096,44610.0
2019-08-29 13:05:00,52.73,52.75,52.7,52.74,11545.0,45.2096,45.2268,45.1839,45.2182,11545.0
2019-08-29 13:10:00,52.73,52.77,52.71,52.76,20100.0,45.2096,45.2439,45.1925,45.2354,20100.0
2019-08-29 13:15:00,52.75,52.8,52.73,52.74,27873.0,45.2268,45.2697,45.2096,45.2182,27873.0
2019-08-29 13:20:00,52.74,52.77,52.7,52.72,15120.0,45.2182,45.2439,45.1839,45.2011,15120.0
2019-08-29 13:25:00,52.71,52.73,52.66,52.66,17071.0,45.1925,45.2096,45.1496,45.1496,17071.0
2019-08-29 13:30:00,52.67,52.67,52.58,52.61,27087.0,45.1582,45.1582,45.081,45.1068,27087.0
2019-08-29 13:35:00,52.62,52.65,52.58,52.58,48738.0,45.1153,45.1411,45.081,45.081,48738.0
2019-08-29 13:40:00,52.59,52.67,52.59,52.62,27262.0,45.0896,45.1582,45.0896,45.1153,27262.0
2019-08-29 13:45:00,52.62,52.64,52.59,52.62,21870.0,45.1153,45.1325,45.0896,45.1153,21870.0
2019-08-29 13:50:00,52.63,52.69,52.59,52.69,26367.0,45.1239,45.1754,45.0896,45.1754,26367.0
2019-08-29 13:55:00,52.69,52.69,52.62,52.62,14256.0,45.1754,45.1754,45.1153,45.1153,14256.0
2019-08-29 14:00:00,52.63,52.66,52.63,52.64,12920.0,45.1239,45.1496,45.1239,45.1325,12920.0
2019-08-29 14:05:00,52.65,52.66,52.62,52.65,16813.0,45.1411,45.1496,45.1153,45.1411,16813.0
2019-08-29 14:10:00,52.65,52.69,52.64,52.68,8925.0,45.1411,45.1754,45.1325,45.1668,8925.0
2019-08-29 14:15:00,52.68,52.71,52.62,52.65,29747.0,45.1668,45.1925,45.1153,45.1411,29747.0
2019-08-29 14:20:00,52.65,52.66,52.62,52.64,11573.0,45.1411,45.1496,45.1153,45.1325,11573.0
2019-08-29 14:25:00,52.65,52.68,52.62,52.63,9616.0,45.1411,45.1668,45.1153,45.1239,9616.0
2019-08-29 14:30:00,52.63,52.67,52.62,52.63,13126.0,45.1239,45.1582,45.1153,45.1239,13126.0
2019-08-29 14:35:00,52.63,52.63,52.58,52.59,13754.0,45.1239,45.1239,45.081,45.0896,13754.0
2019-08-29 14:40:00,52.59,52.62,52.57,52.6,21922.0,45.0896,45.1153,45.0725,45.0982,21922.0
2019-08-29 14:45:00,52.6,52.61,52.52,52.52,27441.0,45.0982,45.1068,45.0296,45.0296,27441.0
2019-08-29 14:50:00,52.53,52.56,52.52,52.54,18562.0,45.0382,45.0639,45.0296,45.0467,18562.0
2019-08-29 14:55:00,52.55,52.59,52.54,52.58,16399.0,45.0553,45.0896,45.0467,45.081,16399.0
2019-08-29 15:00:00,52.59,52.64,52.55,52.62,16888.0,45.0896,45.1325,45.0553,45.1153,16888.0
2019-08-29 15:05:00,52.63,52.65,52.58,52.59,19194.0,45.1239,45.1411,45.081,45.0896,19194.0
2019-08-29 15:10:00,52.6,52.64,52.59,52.61,11996.0,45.0982,45.1325,45.0896,45.1068,11996.0
2019-08-29 15:15:00,52.62,52.66,52.59,52.66,18735.0,45.1153,45.1496,45.0896,45.1496,18735.0
2019-08-29 15:20:00,52.65,52.65,52.59,52.61,15455.0,45.1411,45.1411,45.0896,45.1068,15455.0
2019-08-29 15:25:00,52.62,52.62,52.55,52.55,15157.0,45.1153,45.1153,45.0553,45.0553,15157.0
2019-08-29 15:30:00,52.55,52.59,52.54,52.59,16303.0,45.0553,45.0896,45.0467,45.0896,16303.0
2019-08-29 15:35:00,52.6,52.65,52.58,52.65,19285.0,45.0982,45.1411,45.081,45.1411,19285.0
2019-08-29 15:40:00,52.64,52.64,52.59,52.6,23128.0,45.1325,45.1325,45.0896,45.0982,23128.0
2019-08-29 15:45:00,52.61,52.68,52.59,52.65,45362.0,45.1068,45.1668,45.0896,45.1411,45362.0
2019-08-29 15:50:00,52.65,52.67,52.56,52.57,64259.0,45.1411,45.1582,45.0639,45.0725,64259.0
2019-08-29 15:55:00,52.57,52.58,52.44,52.46,200212.0,45.0725,45.081,44.961,44.9782,200212.0
2019-08-30 09:30:00,52.88,52.88,52.58,52.58,81734.0,45.3383,45.3383,45.081,45.081,81734.0
2019-08-30 09:35:00,52.56,52.61,52.4,52.57,82434.0,45.0639,45.1068,44.9267,45.0725,82434.0
2019-08-30 09:40:00,52.56,52.57,52.42,52.54,25665.0,45.0639,45.0725,44.9439,45.0467,25665.0
2019-08-30 09:45:00,52.54,52.54,52.35,52.35,18986.0,45.0467,45.0467,44.8838,44.8838,18986.0
2019-08-30 09:50:00,52.34,52.36,52.21,52.28,34553.0,44.8753,44.8924,44.7638,44.8238,34553.0
2019-08-30 09:55:00,52.27,52.31,52.19,52.23,35766.0,44.8153,44.8495,44.7467,44.781,35766.0
2019-08-30 10:00:00,52.24,52.38,52.23,52.29,38851.0,44.7895,44.9096,44.781,44.8324,38851.0
2019-08-30 10:05:00,52.3,52.33,52.26,52.3,65987.0,44.841,44.8667,44.8067,44.841,65987.0
2019-08-30 10:10:00,52.34,52.36,52.25,52.27,69120.0,44.8753,44.8924,44.7981,44.8153,69120.0
2019-08-30 10:15:00,52.28,52.39,52.23,52.29,42685.0,44.8238,44.9181,44.781,44.8324,42685.0
2019-08-30 10:20:00,52.29,52.3,52.16,52.2,27599.0,44.8324,44.841,44.7209,44.7552,27599.0
2019-08-30 10:25:00,52.2,52.21,52.11,52.17,24019.0,44.7552,44.7638,44.6781,44.7295,24019.0
2019-08-30 10:30:00,52.17,52.3,52.17,52.24,75096.0,44.7295,44.841,44.7295,44.7895,75096.0
2019-08-30 10:35:00,52.23,52.27,52.2,52.27,43194.0,44.781,44.8153,44.7552,44.8153,43194.0
2019-08-30 10:40:00,52.27,52.3,52.22,52.25,45394.0,44.8153,44.841,44.7724,44.7981,45394.0
2019-08-30 10:45:00,52.25,52.32,52.25,52.31,20544.0,44.7981,44.8581,44.7981,44.8495,20544.0
2019-08-30 10:50:00,52.3,52.3,52.26,52.28,12939.0,44.841,44.841,44.8067,44.8238,12939.0
2019-08-30 10:55:00,52.29,52.31,52.23,52.26,16650.0,44.8324,44.8495,44.781,44.8067,16650.0
2019-08-30 11:00:00,52.27,52.27,52.15,52.17,22993.0,44.8153,44.8153,44.7124,44.7295,22993.0
2019-08-30 11:05:00,52.17,52.28,52.17,52.25,81600.0,44.7295,44.8238,44.7295,44.7981,81600.0
2019-08-30 11:10:00,52.24,52.27,52.07,52.12,27758.0,44.7895,44.8153,44.6438,44.6866,27758.0
2019-08-30 11:15:00,52.11,52.16,52.09,52.13,11644.0,44.6781,44.7209,44.6609,44.6952,11644.0
2019-08-30 11:20:00,52.11,52.14,52.08,52.1,31709.0,44.6781,44.7038,44.6524,44.6695,31709.0
2019-08-30 11:25:00,52.11,52.11,52.04,52.07,22877.0,44.6781,44.6781,44.6181,44.6438,22877.0
2019-08-30 11:30:00,52.07,52.29,52.07,52.27,21710.0,44.6438,44.8324,44.6438,44.8153,21710.0
2019-08-30 11:35:00,52.27,52.3,52.22,52.23,14343.0,44.8153,44.841,44.7724,44.781,14343.0
2019-08-30 11:40:00,52.25,52.26,52.2,52.2,18779.0,44.7981,44.8067,44.7552,44.7552,18779.0
2019-08-30 11:45:00,52.22,52.27,52.21,52.23,33946.0,44.7724,44.8153,44.7638,44.781,33946.0
2019-08-30 11:50:00,52.23,52.24,52.15,52.16,14875.0,44.781,44.7895,44.7124,44.7209,14875.0
2019-08-30 11:55:00,52.16,52.19,52.11,52.15,8104.0,44.7209,44.7467,44.6781,44.7124,8104.0
2019-08-30 12:00:00,52.16,52.18,52.12,52.15,11416.0,44.7209,44.7381,44.6866,44.7124,11416.0
2019-08-30 12:05:00,52.14,52.17,52.09,52.11,12003.0,44.7038,44.7295,44.6609,44.6781,12003.0
2019-08-30 12:10:00,52.11,52.18,52.09,52.13,15776.0,44.6781,44.7381,44.6609,44.6952,15776.0
2019-08-30 12:15:00,52.13,52.19,52.1,52.14,13935.0,44.6952,44.7467,44.6695,44.7038,13935.0
2019-08-30 12:20:00,52.13,52.17,52.11,52.11,14334.0,44.6952,44.7295,44.6781,44.6781,14334.0
2019-08-30 12:25:00,52.11,52.16,52.11,52.16,14821.0,44.6781,44.7209,44.6781,44.7209,14821.0
2019-08-30 12:30:00,52.14,52.14,52.06,52.12,23426.0,44.7038,44.7038,44.6352,44.6866,23426.0
2019-08-30 12:35:00,52.12,52.12,52.1,52.11,16603.0,44.6866,44.6866,44.6695,44.6781,16603.0
2019-08-30 12:40:00,52.11,52.14,52.09,52.13,20711.0,44.6781,44.7038,44.6609,44.6952,20711.0
2019-08-30 12:45:00,52.13,52.13,52.08,52.1,17646.0,44.6952,44.6952,44.6524,44.6695,17646.0
2019-08-30 12:50:00,52.09,52.14,52.06,52.13,35059.0,44.6609,44.7038,44.6352,44.6952,35059.0
2019-08-30 12:55:00,52.13,52.15,52.1,52.12,29068.0,44.6952,44.7124,44.6695,44.6866,29068.0
2019-08-30 13:00:00,52.12,52.13,52.07,52.08,18177.0,44.6866,44.6952,44.6438,44.6524,18177.0
2019-08-30 13:05:00,52.08,52.09,52.03,52.07,12806.0,44.6524,44.6609,44.6095,44.6438,12806.0
2019-08-30 13:10:00,52.07,52.08,52.0,52.01,22457.0,44.6438,44.6524,44.5838,44.5923,22457.0
2019-08-30 13:15:00,52.01,52.01,51.92,51.95,32955.0,44.5923,44.5923,44.5152,44.5409,32955.0
2019-08-30 13:20:00,51.95,51.99,51.92,51.95,20091.0,44.5409,44.5752,44.5152,44.5409,20091.0
2019-08-30 13:25:00,51.96,51.98,51.93,51.94,13204.0,44.5495,44.5666,44.5237,44.5323,13204.0
2019-08-30 13:30:00,51.94,51.96,51.92,51.96,18610.0,44.5323,44.5495,44.5152,44.5495,18610.0
2019-08-30 13:35:00,51.96,51.96,51.9,51.93,21472.0,44.5495,44.5495,44.498,44.5237,21472.0
2019-08-30 13:40:00,51.92,51.94,51.89,51.9,13327.0,44.5152,44.5323,44.4894,44.498,13327.0
2019-08-30 13:45:00,51.89,51.91,51.85,51.86,16161.0,44.4894,44.5066,44.4552,44.4637,16161.0
2019-08-30 13:50:00,51.86,51.91,51.84,51.88,26195.0,44.4637,44.5066,44.4466,44.4809,26195.0
2019-08-30 13:55:00,51.88,51.88,51.83,51.84,29798.0,44.4809,44.4809,44.438,44.4466,29798.0
2019-08-30 14:00:00,51.84,51.86,51.82,51.83,34916.0,44.4466,44.4637,44.4294,44.438,34916.0
2019-08-30 14:05:00,51.84,51.85,51.82,51.84,32540.0,44.4466,44.4552,44.4294,44.4466,32540.0
2019-08-30 14:10:00,51.85,51.99,51.84,51.98,73677.0,44.4552,44.5752,44.4466,44.5666,73677.0
2019-08-30 14:15:00,51.99,52.19,51.99,52.18,28860.0,44.5752,44.7467,44.5752,44.7381,28860.0
2019-08-30 14:20:00,52.17,52.17,52.09,52.1,15044.0,44.7295,44.7295,44.6609,44.6695,15044.0
2019-08-30 14:25:00,52.11,52.12,52.01,52.03,99897.0,44.6781,44.6866,44.5923,44.6095,99897.0
2019-08-30 14:30:00,52.03,52.07,52.02,52.02,40419.0,44.6095,44.6438,44.6009,44.6009,40419.0
2019-08-30 14:35:00,52.03,52.04,51.97,51.97,25202.0,44.6095,44.6181,44.558,44.558,25202.0
2019-08-30 14:40:00,51.96,51.97,51.88,51.95,27601.0,44.5495,44.558,44.4809,44.5409,27601.0
2019-08-30 14:45:00,51.95,51.95,51.85,51.87,34210.0,44.5409,44.5409,44.4552,44.4723,34210.0
2019-08-30 14:50:00,51.88,51.89,51.81,51.87,25011.0,44.4809,44.4894,44.4209,44.4723,25011.0
2019-08-30 14:55:00,51.86,51.91,51.86,51.87,42133.0,44.4637,44.5066,44.4637,44.4723,42133.0
2019-08-30 15:00:00,51.88,51.94,51.85,51.9,52429.0,44.4809,44.5323,44.4552,44.498,52429.0
2019-08-30 15:05:00,51.9,51.94,51.89,51.93,24430.0,44.498,44.5323,44.4894,44.5237,24430.0
2019-08-30 15:10:00,51.93,51.93,51.84,51.91,43512.0,44.5237,44.5237,44.4466,44.5066,43512.0
2019-08-30 15:15:00,51.92,51.93,51.8,51.83,31469.0,44.5152,44.5237,44.4123,44.438,31469.0
2019-08-30 15:20:00,51.83,51.86,51.8,51.81,25604.0,44.438,44.4637,44.4123,44.4209,25604.0
2019-08-30 15:25:00,51.82,51.99,51.81,51.97,41501.0,44.4294,44.5752,44.4209,44.558,41501.0
2019-08-30 15:30:00,51.98,52.01,51.95,51.97,82136.0,44.5666,44.5923,44.5409,44.558,82136.0
2019-08-30 15:35:00,51.97,51.99,51.89,51.9,56064.0,44.558,44.5752,44.4894,44.498,56064.0
2019-08-30 15:40:00,51.9,51.99,51.87,51.96,132508.0,44.498,44.5752,44.4723,44.5495,132508.0
2019-08-30 15:45:00,51.96,51.97,51.91,51.91,104320.0,44.5495,44.558,44.5066,44.5066,104320.0
2019-08-30 15:50:00,51.92,52.01,51.9,52.01,202044.0,44.5152,44.5923,44.498,44.5923,202044.0
2019-08-30 15:55:00,52.01,52.14,52.01,52.01,307143.0,44.5923,44.7038,44.5923,44.5923,307143.0
2019-09-03 09:30:00,51.75,51.92,51.65,51.92,79000.0,44.3694,44.5152,44.2837,44.5152,79000.0
2019-09-03 09:35:00,51.96,52.17,51.93,52.11,43101.0,44.5495,44.7295,44.5237,44.6781,43101.0
2019-09-03 09:40:00,52.11,52.36,52.1,52.36,41814.0,44.6781,44.8924,44.6695,44.8924,41814.0
2019-09-03 09:45:00,52.37,52.37,52.16,52.19,39872.0,44.901,44.901,44.7209,44.7467,39872.0
2019-09-03 09:50:00,52.19,52.31,52.18,52.26,28691.0,44.7467,44.8495,44.7381,44.8067,28691.0
2019-09-03 09:55:00,52.27,52.49,52.26,52.46,46113.0,44.8153,45.0039,44.8067,44.9782,46113.0
2019-09-03 10:00:00,52.44,52.44,51.85,51.9,42723.0,44.961,44.961,44.4552,44.498,42723.0
2019-09-03 10:05:00,51.89,51.91,51.78,51.86,33443.0,44.4894,44.5066,44.3951,44.4637,33443.0
2019-09-03 10:10:00,51.84,51.89,51.75,51.75,32342.0,44.4466,44.4894,44.3694,44.3694,32342.0
2019-09-03 10:15:00,51.74,51.88,51.73,51.87,23741.0,44.3608,44.4809,44.3523,44.4723,23741.0
2019-09-03 10:20:00,51.87,51.98,51.85,51.94,10022.0,44.4723,44.5666,44.4552,44.5323,10022.0
2019-09-03 10:25:00,51.95,52.05,51.84,52.05,15225.0,44.5409,44.6266,44.4466,44.6266,15225.0
2019-09-03 10:30:00,52.04,52.04,51.92,51.98,13651.0,44.6181,44.6181,44.5152,44.5666,13651.0
2019-09-03 10:35:00,51.96,52.1,51.96,52.06,17874.0,44.5495,44.6695,44.5495,44.6352,17874.0
2019-09-03 10:40:00,52.06,52.27,52.05,52.15,23333.0,44.6352,44.8153,44.6266,44.7124,23333.0
2019-09-03 10:45:00,52.17,52.17,52.0,52.1,28100.0,44.7295,44.7295,44.5838,44.6695,28100.0
2019-09-03 10:50:00,52.1,52.16,52.08,52.15,17738.0,44.6695,44.7209,44.6524,44.7124,17738.0
2019-09-03 10:55:00,52.15,52.21,52.15,52.18,24449.0,44.7124,44.7638,44.7124,44.7381,24449.0
2019-09-03 11:00:00,52.17,52.2,52.15,52.16,32985.0,44.7295,44.7552,44.7124,44.7209,32985.0
2019-09-03 11:05:00,52.15,52.21,52.11,52.15,22564.0,44.7124,44.7638,44.6781,44.7124,22564.0
2019-09-03 11:10:00,52.14,52.14,52.02,52.03,21956.0,44.7038,44.7038,44.6009,44.6095,21956.0
2019-09-03 11:15:00,52.02,52.13,52.01,52.11,31543.0,44.6009,44.6952,44.5923,44.6781,31543.0
2019-09-03 11:20:00,52.1,52.17,52.09,52.14,20250.0,44.6695,44.7295,44.6609,44.7038,20250.0
2019-09-03 11:25:00,52.15,52.17,52.06,52.1,22013.0,44.7124,44.7295,44.6352,44.6695,22013.0
2019-09-03 11:30:00,52.1,52.2,51.99,52.14,32406.0,44.6695,44.7552,44.5752,44.7038,32406.0
2019-09-03 11:35:00,52.14,52.22,52.1,52.19,22969.0,44.7038,44.7724,44.6695,44.7467,22969.0
2019-09-03 11:40:00,52.2,52.2,52.13,52.14,18509.0,44.7552,44.7552,44.6952,44.7038,18509.0
2019-09-03 11:45:00,52.14,52.27,52.1,52.21,27117.0,44.7038,44.8153,44.6695,44.7638,27117.0
2019-09-03 11:50:00,52.22,52.25,52.16,52.21,16803.0,44.7724,44.7981,44.7209,44.7638,16803.0
2019-09-03 11:55:00,52.2,52.21,52.14,52.15,16699.0,44.7552,44.7638,44.7038,44.7124,16699.0
2019-09-03 12:00:00,52.14,52.17,52.11,52.16,11805.0,44.7038,44.7295,44.6781,44.7209,11805.0
2019-09-03 12:05:00,52.15,52.15,52.06,52.08,14934.0,44.7124,44.7124,44.6352,44.6524,14934.0
2019-09-03 12:10:00,52.08,52.14,52.07,52.13,12172.0,44.6524,44.7038,44.6438,44.6952,12172.0
2019-09-03 12:15:00,52.13,52.16,52.1,52.15,8863.0,44.6952,44.7209,44.6695,44.7124,8863.0
2019-09-03 12:20:00,52.16,52.17,52.06,52.06,9260.0,44.7209,44.7295,44.6352,44.6352,9260.0
2019-09-03 12:25:00,52.07,52.09,52.03,52.09,16626.0,44.6438,44.6609,44.6095,44.6609,16626.0
2019-09-03 12:30:00,52.08,52.09,52.01,52.06,17554.0,44.6524,44.6609,44.5923,44.6352,17554.0
2019-09-03 12:35:00,52.05,52.12,52.05,52.11,7047.0,44.6266,44.6866,44.6266,44.6781,7047.0
2019-09-03 12:40:00,52.1,52.11,52.06,52.07,9506.0,44.6695,44.6781,44.6352,44.6438,9506.0
2019-09-03 12:45:00,52.07,52.17,52.06,52.16,13465.0,44.6438,44.7295,44.6352,44.7209,13465.0
2019-09-03 12:50:00,52.16,52.16,52.06,52.07,9416.0,44.7209,44.7209,44.6352,44.6438,9416.0
2019-09-03 12:55:00,52.07,52.09,52.04,52.05,9357.0,44.6438,44.6609,44.6181,44.6266,9357.0
2019-09-03 13:00:00,52.05,52.11,52.02,52.02,16929.0,44.6266,44.6781,44.6009,44.6009,16929.0
2019-09-03 13:05:00,52.02,52.14,52.0,52.1,17854.0,44.6009,44.7038,44.5838,44.6695,17854.0
2019-09-03 13:10:00,52.1,52.14,52.09,52.12,10182.0,44.6695,44.7038,44.6609,44.6866,10182.0
2019-09-03 13:15:00,52.12,52.18,52.11,52.15,15096.0,44.6866,44.7381,44.6781,44.7124,15096.0
2019-09-03 13:20:00,52.14,52.16,52.11,52.15,9608.0,44.7038,44.7209,44.6781,44.7124,9608.0
2019-09-03 13:25:00,52.16,52.18,52.13,52.17,13102.0,44.7209,44.7381,44.6952,44.7295,13102.0
2019-09-03 13:30:00,52.17,52.19,52.08,52.11,38263.0,44.7295,44.7467,44.6524,44.6781,38263.0
2019-09-03 13:35:00,52.09,52.1,52.05,52.1,13428.0,44.6609,44.6695,44.6266,44.6695,13428.0
2019-09-03 13:40:00,52.1,52.11,52.04,52.08,28496.0,44.6695,44.6781,44.6181,44.6524,28496.0
2019-09-03 13:45:00,52.08,52.1,52.05,52.1,15896.0,44.6524,44.6695,44.6266,44.6695,15896.0
2019-09-03 13:50:00,52.1,52.1,52.01,52.05,14048.0,44.6695,44.6695,44.5923,44.6266,14048.0
2019-09-03 13:55:00,52.05,52.12,52.04,52.1,24554.0,44.6266,44.6866,44.6181,44.6695,24554.0
2019-09-03 14:00:00,52.1,52.15,52.09,52.12,14937.0,44.6695,44.7124,44.6609,44.6866,14937.0
2019-09-03 14:05:00,52.12,52.12,52.08,52.1,8168.0,44.6866,44.6866,44.6524,44.6695,8168.0
2019-09-03 14:10:00,52.09,52.15,52.09,52.15,13560.0,44.6609,44.7124,44.6609,44.7124,13560.0
2019-09-03 14:15:00,52.14,52.15,52.1,52.1,14842.0,44.7038,44.7124,44.6695,44.6695,14842.0
2019-09-03 14:20:00,52.1,52.13,52.08,52.09,16381.0,44.6695,44.6952,44.6524,44.6609,16381.0
2019-09-03 14:25:00,52.09,52.14,52.07,52.14,12988.0,44.6609,44.7038,44.6438,44.7038,12988.0
2019-09-03 14:30:00,52.13,52.17,52.11,52.13,11686.0,44.6952,44.7295,44.6781,44.6952,11686.0
2019-09-03 14:35:00,52.12,52.16,52.09,52.15,17115.0,44.6866,44.7209,44.6609,44.7124,17115.0
2019-09-03 14:40:00,52.15,52.18,52.14,52.17,13386.0,44.7124,44.7381,44.7038,44.7295,13386.0
2019-09-03 14:45:00,52.17,52.19,52.13,52.19,13440.0,44.7295,44.7467,44.6952,44.7467,13440.0
2019-09-03 14:50:00,52.19,52.24,52.17,52.17,19846.0,44.7467,44.7895,44.7295,44.7295,19846.0
2019-09-03 14:55:00,52.17,52.2,52.15,52.18,16209.0,44.7295,44.7552,44.7124,44.7381,16209.0
2019-09-03 15:00:00,52.18,52.19,52.14,52.15,15605.0,44.7381,44.7467,44.7038,44.7124,15605.0
2019-09-03 15:05:00,52.15,52.22,52.14,52.21,21301.0,44.7124,44.7724,44.7038,44.7638,21301.0
2019-09-03 15:10:00,52.21,52.32,52.18,52.31,37200.0,44.7638,44.8581,44.7381,44.8495,37200.0
2019-09-03 15:15:00,52.31,52.38,52.27,52.38,20956.0,44.8495,44.9096,44.8153,44.9096,20956.0
2019-09-03 15:20:00,52.38,52.41,52.37,52.4,18505.0,44.9096,44.9353,44.901,44.9267,18505.0
2019-09-03 15:25:00,52.4,52.45,52.37,52.38,25460.0,44.9267,44.9696,44.901,44.9096,25460.0
2019-09-03 15:30:00,52.38,52.4,52.33,52.35,41038.0,44.9096,44.9267,44.8667,44.8838,41038.0
2019-09-03 15:35:00,52.34,52.39,52.33,52.36,32346.0,44.8753,44.9181,44.8667,44.8924,32346.0
2019-09-03 15:40:00,52.36,52.36,52.31,52.33,34133.0,44.8924,44.8924,44.8495,44.8667,34133.0
2019-09-03 15:45:00,52.33,52.4,52.32,52.34,44654.0,44.8667,44.9267,44.8581,44.8753,44654.0
2019-09-03 15:50:00,52.34,52.49,52.34,52.45,102436.0,44.8753,45.0039,44.8753,44.9696,102436.0
2019-09-03 15:55:00,52.45,52.45,52.32,52.4,151777.0,44.9696,44.9696,44.8581,44.9267,151777.0
2019-09-04 09:30:00,52.96,53.0,52.71,53.0,82750.0,45.4068,45.4411,45.1925,45.4411,82750.0
2019-09-04 09:35:00,52.98,53.0,52.89,52.9,7721.0,45.424,45.4411,45.3468,45.3554,7721.0
2019-09-04 09:40:00,52.92,53.06,52.92,52.95,14063.0,45.3725,45.4926,45.3725,45.3983,14063.0
2019-09-04 09:45:00,52.96,52.98,52.89,52.9,10857.0,45.4068,45.424,45.3468,45.3554,10857.0
2019-09-04 09:50:00,52.9,53.04,52.89,53.04,29385.0,45.3554,45.4754,45.3468,45.4754,29385.0
2019-09-04 09:55:00,53.03,53.14,53.01,53.13,11074.0,45.4669,45.5612,45.4497,45.5526,11074.0
2019-09-04 10:00:00,53.14,53.28,53.13,53.23,46487.0,45.5612,45.6812,45.5526,45.6383,46487.0
2019-09-04 10:05:00,53.23,53.33,53.22,53.26,29062.0,45.6383,45.7241,45.6298,45.6641,29062.0
2019-09-04 10:10:00,53.28,53.28,53.08,53.15,19358.0,45.6812,45.6812,45.5097,45.5697,19358.0
2019-09-04 10:15:00,53.15,53.26,53.13,53.26,18368.0,45.5697,45.6641,45.5526,45.6641,18368.0
2019-09-04 10:20:00,53.25,53.33,53.24,53.29,36177.0,45.6555,45.7241,45.6469,45.6898,36177.0
2019-09-04 10:25:00,53.29,53.43,53.27,53.42,56841.0,45.6898,45.8098,45.6726,45.8012,56841.0
2019-09-04 10:30:00,53.44,53.59,53.42,53.58,31082.0,45.8184,45.947,45.8012,45.9384,31082.0
2019-09-04 10:35:00,53.58,53.6,53.47,53.56,69338.0,45.9384,45.9556,45.8441,45.9213,69338.0
2019-09-04 10:40:00,53.55,53.62,53.48,53.61,25846.0,45.9127,45.9727,45.8527,45.9641,25846.0
2019-09-04 10:45:00,53.61,53.62,53.47,53.55,19825.0,45.9641,45.9727,45.8441,45.9127,19825.0
2019-09-04 10:50:00,53.55,53.64,53.53,53.55,24052.0,45.9127,45.9899,45.8956,45.9127,24052.0
2019-09-04 10:55:00,53.56,53.63,53.53,53.57,28167.0,45.9213,45.9813,45.8956,45.9298,28167.0
2019-09-04 11:00:00,53.57,53.62,53.56,53.61,17801.0,45.9298,45.9727,45.9213,45.9641,17801.0
2019-09-04 11:05:00,53.61,53.69,53.59,53.69,15039.0,45.9641,46.0327,45.947,46.0327,15039.0
2019-09-04 11:10:00,53.68,53.75,53.66,53.72,50147.0,46.0242,46.0842,46.007,46.0585,50147.0
2019-09-04 11:15:00,53.72,53.8,53.68,53.8,17610.0,46.0585,46.127,46.0242,46.127,17610.0
2019-09-04 11:20:00,53.8,53.83,53.78,53.8,15840.0,46.127,46.1528,46.1099,46.127,15840.0
2019-09-04 11:25:00,53.8,53.87,53.79,53.85,22731.0,46.127,46.1871,46.1185,46.1699,22731.0
2019-09-04 11:30:00,53.86,53.91,53.84,53.91,23949.0,46.1785,46.2214,46.1613,46.2214,23949.0
2019-09-04 11:35:00,53.91,53.98,53.9,53.97,15612.0,46.2214,46.2814,46.2128,46.2728,15612.0
2019-09-04 11:40:00,53.96,54.0,53.93,53.96,12412.0,46.2642,46.2985,46.2385,46.2642,12412.0
2019-09-04 11:45:00,53.95,53.96,53.83,53.87,14584.0,46.2557,46.2642,46.1528,46.1871,14584.0
2019-09-04 11:50:00,53.87,53.95,53.85,53.93,12100.0,46.1871,46.2557,46.1699,46.2385,12100.0
2019-09-04 11:55:00,53.92,53.95,53.91,53.95,13750.0,46.2299,46.2557,46.2214,46.2557,13750.0
2019-09-04 12:00:00,53.95,53.96,53.91,53.95,13072.0,46.2557,46.2642,46.2214,46.2557,13072.0
2019-09-04 12:05:00,53.95,54.0,53.94,53.98,19837.0,46.2557,46.2985,46.2471,46.2814,19837.0
2019-09-04 12:10:00,53.99,54.0,53.96,53.97,7997.0,46.2899,46.2985,46.2642,46.2728,7997.0
2019-09-04 12:15:00,53.96,53.99,53.95,53.97,31802.0,46.2642,46.2899,46.2557,46.2728,31802.0
2019-09-04 12:20:00,53.98,53.98,53.91,53.91,36653.0,46.2814,46.2814,46.2214,46.2214,36653.0
2019-09-04 12:25:00,53.91,53.96,53.88,53.9,21239.0,46.2214,46.2642,46.1956,46.2128,21239.0
2019-09-04 12:30:00,53.9,53.95,53.87,53.9,7365.0,46.2128,46.2557,46.1871,46.2128,7365.0
2019-09-04 12:35:00,53.9,53.92,53.89,53.9,3114.0,46.2128,46.2299,46.2042,46.2128,3114.0
2019-09-04 12:40:00,53.9,53.9,53.83,53.86,12278.0,46.2128,46.2128,46.1528,46.1785,12278.0
2019-09-04 12:45:00,53.86,53.91,53.86,53.9,5425.0,46.1785,46.2214,46.1785,46.2128,5425.0
2019-09-04 12:50:00,53.9,53.91,53.85,53.85,9852.0,46.2128,46.2214,46.1699,46.1699,9852.0
2019-09-04 12:55:00,53.85,54.02,53.84,54.0,43058.0,46.1699,46.3157,46.1613,46.2985,43058.0
2019-09-04 13:00:00,54.0,54.01,53.98,53.98,29499.0,46.2985,46.3071,46.2814,46.2814,29499.0
2019-09-04 13:05:00,53.98,53.98,53.92,53.94,9433.0,46.2814,46.2814,46.2299,46.2471,9433.0
2019-09-04 13:10:00,53.95,53.95,53.87,53.88,3556.0,46.2557,46.2557,46.1871,46.1956,3556.0
2019-09-04 13:15:00,53.88,53.91,53.84,53.88,15607.0,46.1956,46.2214,46.1613,46.1956,15607.0
2019-09-04 13:20:00,53.88,53.9,53.85,53.9,14960.0,46.1956,46.2128,46.1699,46.2128,14960.0
2019-09-04 13:25:00,53.89,53.98,53.89,53.98,6935.0,46.2042,46.2814,46.2042,46.2814,6935.0
2019-09-04 13:30:00,53.98,54.05,53.97,54.04,32680.0,46.2814,46.3414,46.2728,46.3328,32680.0
2019-09-04 13:35:00,54.04,54.09,54.03,54.08,25076.0,46.3328,46.3757,46.3242,46.3671,25076.0
2019-09-04 13:40:00,54.08,54.09,54.05,54.09,34065.0,46.3671,46.3757,46.3414,46.3757,34065.0
2019-09-04 13:45:00,54.08,54.1,54.05,54.07,51192.0,46.3671,46.3843,46.3414,46.3585,51192.0
2019-09-04 13:50:00,54.07,54.08,54.06,54.08,12169.0,46.3585,46.3671,46.35,46.3671,12169.0
2019-09-04 13:55:00,54.08,54.12,54.07,54.08,25402.0,46.3671,46.4014,46.3585,46.3671,25402.0
2019-09-04 14:00:00,54.07,54.12,54.06,54.09,36639.0,46.3585,46.4014,46.35,46.3757,36639.0
2019-09-04 14:05:00,54.09,54.11,54.08,54.09,23989.0,46.3757,46.3928,46.3671,46.3757,23989.0
2019-09-04 14:10:00,54.1,54.1,53.99,54.03,13591.0,46.3843,46.3843,46.2899,46.3242,13591.0
2019-09-04 14:15:00,54.03,54.05,53.97,54.01,29539.0,46.3242,46.3414,46.2728,46.3071,29539.0
2019-09-04 14:20:00,54.01,54.04,53.96,54.04,48644.0,46.3071,46.3328,46.2642,46.3328,48644.0
2019-09-04 14:25:00,54.04,54.1,54.02,54.1,20027.0,46.3328,46.3843,46.3157,46.3843,20027.0
2019-09-04 14:30:00,54.1,54.14,54.07,54.13,14440.0,46.3843,46.4186,46.3585,46.41,14440.0
2019-09-04 14:35:00,54.14,54.18,54.1,54.11,21505.0,46.4186,46.4528,46.3843,46.3928,21505.0
2019-09-04 14:40:00,54.11,54.19,54.11,54.19,21142.0,46.3928,46.4614,46.3928,46.4614,21142.0
2019-09-04 14:45:00,54.18,54.21,54.17,54.2,16589.0,46.4528,46.4786,46.4443,46.47,16589.0
2019-09-04 14:50:00,54.21,54.25,54.19,54.23,22179.0,46.4786,46.5129,46.4614,46.4957,22179.0
2019-09-04 14:55:00,54.23,54.24,54.21,54.23,14216.0,46.4957,46.5043,46.4786,46.4957,14216.0
2019-09-04 15:00:00,54.24,54.28,54.21,54.26,39172.0,46.5043,46.5386,46.4786,46.5214,39172.0
2019-09-04 15:05:00,54.26,54.26,54.22,54.25,26115.0,46.5214,46.5214,46.4871,46.5129,26115.0
2019-09-04 15:10:00,54.25,54.36,54.25,54.32,41174.0,46.5129,46.6072,46.5129,46.5729,41174.0
2019-09-04 15:15:00,54.33,54.33,54.13,54.19,31928.0,46.5815,46.5815,46.41,46.4614,31928.0
2019-09-04 15:20:00,54.19,54.22,54.18,54.18,39706.0,46.4614,46.4871,46.4528,46.4528,39706.0
2019-09-04 15:25:00,54.19,54.24,54.17,54.22,32058.0,46.4614,46.5043,46.4443,46.4871,32058.0
2019-09-04 15:30:00,54.22,54.28,54.19,54.25,58684.0,46.4871,46.5386,46.4614,46.5129,58684.0
2019-09-04 15:35:00,54.25,54.25,54.17,54.17,42938.0,46.5129,46.5129,46.4443,46.4443,42938.0
2019-09-04 15:40:00,54.18,54.21,54.17,54.21,86196.0,46.4528,46.4786,46.4443,46.4786,86196.0
2019-09-04 15:45:00,54.21,54.32,54.19,54.3,109960.0,46.4786,46.5729,46.4614,46.5557,109960.0
2019-09-04 15:50:00,54.3,54.39,54.29,54.38,206258.0,46.5557,46.6329,46.5472,46.6243,206258.0
2019-09-04 15:55:00,54.38,54.42,54.34,54.4,400142.0,46.6243,46.6586,46.59,46.6415,400142.0
2019-09-05 09:30:00,55.15,55.27,55.0,55.27,78871.0,47.2845,47.3874,47.1559,47.3874,78871.0
2019-09-05 09:35:00,55.26,55.35,55.22,55.26,28131.0,47.3788,47.456,47.3445,47.3788,28131.0
2019-09-05 09:40:00,55.25,55.31,55.19,55.29,35768.0,47.3702,47.4217,47.3188,47.4045,35768.0
2019-09-05 09:45:00,55.28,55.58,55.26,55.52,90281.0,47.396,47.6532,47.3788,47.6017,90281.0
2019-09-05 09:50:00,55.5,55.58,55.34,55.37,75719.0,47.5846,47.6532,47.4474,47.4731,75719.0
2019-09-05 09:55:00,55.38,55.51,55.37,55.39,32965.0,47.4817,47.5932,47.4731,47.4903,32965.0
2019-09-05 10:00:00,55.4,55.52,55.4,55.51,56525.0,47.4989,47.6017,47.4989,47.5932,56525.0
2019-09-05 10:05:00,55.5,55.61,55.45,55.6,50477.0,47.5846,47.6789,47.5417,47.6703,50477.0
2019-09-05 10:10:00,55.61,55.75,55.59,55.7,47410.0,47.6789,47.7989,47.6618,47.7561,47410.0
2019-09-05 10:15:00,55.69,55.86,55.69,55.75,50543.0,47.7475,47.8932,47.7475,47.7989,50543.0
2019-09-05 10:20:00,55.75,55.81,55.57,55.57,47979.0,47.7989,47.8504,47.6446,47.6446,47979.0
2019-09-05 10:25:00,55.58,55.6,55.47,55.56,22235.0,47.6532,47.6703,47.5589,47.636,22235.0
2019-09-05 10:30:00,55.58,55.58,55.47,55.54,21829.0,47.6532,47.6532,47.5589,47.6189,21829.0
2019-09-05 10:35:00,55.58,55.65,55.57,55.61,24546.0,47.6532,47.7132,47.6446,47.6789,24546.0
2019-09-05 10:40:00,55.62,55.68,55.61,55.64,41135.0,47.6875,47.7389,47.6789,47.7046,41135.0
2019-09-05 10:45:00,55.65,55.65,55.54,55.54,33525.0,47.7132,47.7132,47.6189,47.6189,33525.0
2019-09-05 10:50:00,55.53,55.58,55.47,55.53,22252.0,47.6103,47.6532,47.5589,47.6103,22252.0
2019-09-05 10:55:00,55.53,55.56,55.33,55.33,44059.0,47.6103,47.636,47.4388,47.4388,44059.0
2019-09-05 11:00:00,55.36,55.4,55.22,55.29,18088.0,47.4646,47.4989,47.3445,47.4045,18088.0
2019-09-05 11:05:00,55.29,55.34,55.26,55.27,26191.0,47.4045,47.4474,47.3788,47.3874,26191.0
2019-09-05 11:10:00,55.27,55.33,55.22,55.22,24896.0,47.3874,47.4388,47.3445,47.3445,24896.0
2019-09-05 11:15:00,55.21,55.21,55.06,55.07,59968.0,47.3359,47.3359,47.2073,47.2159,59968.0
2019-09-05 11:20:00,55.07,55.14,55.06,55.12,31807.0,47.2159,47.2759,47.2073,47.2588,31807.0
2019-09-05 11:25:00,55.13,55.14,55.04,55.04,31624.0,47.2674,47.2759,47.1902,47.1902,31624.0
2019-09-05 11:30:00,55.04,55.12,55.02,55.12,55098.0,47.1902,47.2588,47.173,47.2588,55098.0
2019-09-05 11:35:00,55.13,55.18,55.11,55.14,34961.0,47.2674,47.3102,47.2502,47.2759,34961.0
2019-09-05 11:40:00,55.15,55.21,55.08,55.08,33490.0,47.2845,47.3359,47.2245,47.2245,33490.0
2019-09-05 11:45:00,55.08,55.09,55.02,55.08,18991.0,47.2245,47.2331,47.173,47.2245,18991.0
2019-09-05 11:50:00,55.08,55.08,55.03,55.04,11766.0,47.2245,47.2245,47.1816,47.1902,11766.0
2019-09-05 11:55:00,55.04,55.08,54.99,55.05,18792.0,47.1902,47.2245,47.1473,47.1988,18792.0
2019-09-05 12:00:00,55.04,55.05,54.95,54.95,14461.0,47.1902,47.1988,47.113,47.113,14461.0
2019-09-05 12:05:00,54.95,54.98,54.93,54.96,10259.0,47.113,47.1388,47.0959,47.1216,10259.0
2019-09-05 12:10:00,54.95,55.01,54.93,54.97,9235.0,47.113,47.1645,47.0959,47.1302,9235.0
2019-09-05 12:15:00,54.98,55.02,54.93,54.94,10505.0,47.1388,47.173,47.0959,47.1045,10505.0
2019-09-05 12:20:00,54.94,54.95,54.86,54.92,11947.0,47.1045,47.113,47.0359,47.0873,11947.0
2019-09-05 12:25:00,54.92,54.94,54.87,54.89,8531.0,47.0873,47.1045,47.0444,47.0616,8531.0
2019-09-05 12:30:00,54.87,54.9,54.86,54.89,9948.0,47.0444,47.0702,47.0359,47.0616,9948.0
2019-09-05 12:35:00,54.9,54.91,54.84,54.86,8732.0,47.0702,47.0787,47.0187,47.0359,8732.0
2019-09-05 12:40:00,54.86,54.89,54.84,54.85,7031.0,47.0359,47.0616,47.0187,47.0273,7031.0
2019-09-05 12:45:00,54.85,54.88,54.8,54.82,11611.0,47.0273,47.053,46.9844,47.0016,11611.0
2019-09-05 12:50:00,54.82,54.84,54.81,54.82,7891.0,47.0016,47.0187,46.993,47.0016,7891.0
2019-09-05 12:55:00,54.82,54.91,54.82,54.91,6694.0,47.0016,47.0787,47.0016,47.0787,6694.0
2019-09-05 13:00:00,54.9,54.96,54.85,54.85,10411.0,47.0702,47.1216,47.0273,47.0273,10411.0
2019-09-05 13:05:00,54.86,54.86,54.74,54.8,9726.0,47.0359,47.0359,46.933,46.9844,9726.0
2019-09-05 13:10:00,54.79,54.82,54.74,54.8,12990.0,46.9758,47.0016,46.933,46.9844,12990.0
2019-09-05 13:15:00,54.8,54.83,54.72,54.75,17892.0,46.9844,47.0101,46.9158,46.9416,17892.0
2019-09-05 13:20:00,54.75,54.79,54.74,54.74,7579.0,46.9416,46.9758,46.933,46.933,7579.0
2019-09-05 13:25:00,54.75,54.83,54.73,54.83,14868.0,46.9416,47.0101,46.9244,47.0101,14868.0
2019-09-05 13:30:00,54.83,54.85,54.81,54.82,17467.0,47.0101,47.0273,46.993,47.0016,17467.0
2019-09-05 13:35:00,54.83,54.91,54.82,54.9,13763.0,47.0101,47.0787,47.0016,47.0702,13763.0
2019-09-05 13:40:00,54.89,54.9,54.78,54.8,15939.0,47.0616,47.0702,46.9673,46.9844,15939.0
2019-09-05 13:45:00,54.81,54.84,54.79,54.8,14291.0,46.993,47.0187,46.9758,46.9844,14291.0
2019-09-05 13:50:00,54.82,54.83,54.77,54.77,9517.0,47.0016,47.0101,46.9587,46.9587,9517.0
2019-09-05 13:55:00,54.78,54.82,54.76,54.82,10865.0,46.9673,47.0016,46.9501,47.0016,10865.0
2019-09-05 14:00:00,54.82,54.82,54.77,54.78,15881.0,47.0016,47.0016,46.9587,46.9673,15881.0
2019-09-05 14:05:00,54.78,54.78,54.7,54.74,31689.0,46.9673,46.9673,46.8987,46.933,31689.0
2019-09-05 14:10:00,54.75,54.81,54.74,54.8,14258.0,46.9416,46.993,46.933,46.9844,14258.0
2019-09-05 14:15:00,54.8,54.81,54.78,54.78,11109.0,46.9844,46.993,46.9673,46.9673,11109.0
2019-09-05 14:20:00,54.78,54.78,54.67,54.69,16277.0,46.9673,46.9673,46.873,46.8901,16277.0
2019-09-05 14:25:00,54.68,54.71,54.63,54.63,11957.0,46.8815,46.9073,46.8387,46.8387,11957.0
2019-09-05 14:30:00,54.64,54.69,54.61,54.69,17514.0,46.8472,46.8901,46.8215,46.8901,17514.0
2019-09-05 14:35:00,54.7,54.71,54.67,54.68,43554.0,46.8987,46.9073,46.873,46.8815,43554.0
2019-09-05 14:40:00,54.68,54.68,54.64,54.65,13736.0,46.8815,46.8815,46.8472,46.8558,13736.0
2019-09-05 14:45:00,54.65,54.71,54.62,54.69,35265.0,46.8558,46.9073,46.8301,46.8901,35265.0
2019-09-05 14:50:00,54.68,54.71,54.64,54.68,17580.0,46.8815,46.9073,46.8472,46.8815,17580.0
2019-09-05 14:55:00,54.68,54.71,54.68,54.69,13454.0,46.8815,46.9073,46.8815,46.8901,13454.0
2019-09-05 15:00:00,54.69,54.81,54.69,54.76,33310.0,46.8901,46.993,46.8901,46.9501,33310.0
2019-09-05 15:05:00,54.77,54.77,54.71,54.72,13923.0,46.9587,46.9587,46.9073,46.9158,13923.0
2019-09-05 15:10:00,54.71,54.74,54.68,54.73,11222.0,46.9073,46.933,46.8815,46.9244,11222.0
2019-09-05 15:15:00,54.74,54.86,54.7,54.86,33438.0,46.933,47.0359,46.8987,47.0359,33438.0
2019-09-05 15:20:00,54.86,54.86,54.8,54.82,14213.0,47.0359,47.0359,46.9844,47.0016,14213.0
2019-09-05 15:25:00,54.82,54.97,54.8,54.97,65677.0,47.0016,47.1302,46.9844,47.1302,65677.0
2019-09-05 15:30:00,54.97,55.02,54.91,54.95,30384.0,47.1302,47.173,47.0787,47.113,30384.0
2019-09-05 15:35:00,54.94,54.94,54.89,54.9,31533.0,47.1045,47.1045,47.0616,47.0702,31533.0
2019-09-05 15:40:00,54.91,54.97,54.88,54.92,42799.0,47.0787,47.1302,47.053,47.0873,42799.0
2019-09-05 15:45:00,54.92,54.93,54.71,54.71,44569.0,47.0873,47.0959,46.9073,46.9073,44569.0
2019-09-05 15:50:00,54.7,54.76,54.68,54.71,70184.0,46.8987,46.9501,46.8815,46.9073,70184.0
2019-09-05 15:55:00,54.71,54.76,54.65,54.68,138070.0,46.9073,46.9501,46.8558,46.8815,138070.0
2019-09-06 09:30:00,54.61,54.79,54.53,54.68,27604.0,46.8215,46.9758,46.7529,46.8815,27604.0
2019-09-06 09:35:00,54.65,54.7,54.63,54.66,8790.0,46.8558,46.8987,46.8387,46.8644,8790.0
2019-09-06 09:40:00,54.66,54.72,54.6,54.63,14501.0,46.8644,46.9158,46.8129,46.8387,14501.0
2019-09-06 09:45:00,54.6,54.86,54.6,54.84,19602.0,46.8129,47.0359,46.8129,47.0187,19602.0
2019-09-06 09:50:00,54.83,54.88,54.78,54.87,6435.0,47.0101,47.053,46.9673,47.0444,6435.0
2019-09-06 09:55:00,54.84,54.85,54.8,54.85,5420.0,47.0187,47.0273,46.9844,47.0273,5420.0
2019-09-06 10:00:00,54.88,54.97,54.87,54.94,14475.0,47.053,47.1302,47.0444,47.1045,14475.0
2019-09-06 10:05:00,54.94,55.05,54.91,55.02,24716.0,47.1045,47.1988,47.0787,47.173,24716.0
2019-09-06 10:10:00,55.01,55.23,55.0,55.2,12916.0,47.1645,47.3531,47.1559,47.3274,12916.0
2019-09-06 10:15:00,55.2,55.25,55.15,55.19,13175.0,47.3274,47.3702,47.2845,47.3188,13175.0
2019-09-06 10:20:00,55.21,55.26,55.19,55.22,17680.0,47.3359,47.3788,47.3188,47.3445,17680.0
2019-09-06 10:25:00,55.22,55.3,55.22,55.29,11301.0,47.3445,47.4131,47.3445,47.4045,11301.0
2019-09-06 10:30:00,55.3,55.31,55.21,55.23,12714.0,47.4131,47.4217,47.3359,47.3531,12714.0
2019-09-06 10:35:00,55.24,55.27,55.21,55.27,13291.0,47.3617,47.3874,47.3359,47.3874,13291.0
2019-09-06 10:40:00,55.26,55.3,55.25,55.27,7548.0,47.3788,47.4131,47.3702,47.3874,7548.0
2019-09-06 10:45:00,55.27,55.32,55.26,55.29,10927.0,47.3874,47.4303,47.3788,47.4045,10927.0
2019-09-06 10:50:00,55.3,55.33,55.28,55.31,10056.0,47.4131,47.4388,47.396,47.4217,10056.0
2019-09-06 10:55:00,55.32,55.32,55.2,55.21,12229.0,47.4303,47.4303,47.3274,47.3359,12229.0
2019-09-06 11:00:00,55.2,55.21,55.14,55.16,8586.0,47.3274,47.3359,47.2759,47.2931,8586.0
2019-09-06 11:05:00,55.16,55.17,55.13,55.15,12696.0,47.2931,47.3017,47.2674,47.2845,12696.0
2019-09-06 11:10:00,55.14,55.2,55.1,55.18,11388.0,47.2759,47.3274,47.2416,47.3102,11388.0
2019-09-06 11:15:00,55.17,55.23,55.16,55.22,15086.0,47.3017,47.3531,47.2931,47.3445,15086.0
2019-09-06 11:20:00,55.22,55.24,55.2,55.23,6275.0,47.3445,47.3617,47.3274,47.3531,6275.0
2019-09-06 11:25:00,55.23,55.23,55.17,55.19,4124.0,47.3531,47.3531,47.3017,47.3188,4124.0
2019-09-06 11:30:00,55.2,55.22,55.17,55.21,9176.0,47.3274,47.3445,47.3017,47.3359,9176.0
2019-09-06 11:35:00,55.2,55.29,55.2,55.25,8803.0,47.3274,47.4045,47.3274,47.3702,8803.0
2019-09-06 11:40:00,55.26,55.27,55.22,55.24,11243.0,47.3788,47.3874,47.3445,47.3617,11243.0
2019-09-06 11:45:00,55.24,55.26,55.2,55.21,7571.0,47.3617,47.3788,47.3274,47.3359,7571.0
2019-09-06 11:50:00,55.21,55.22,55.12,55.13,11818.0,47.3359,47.3445,47.2588,47.2674,11818.0
2019-09-06 11:55:00,55.11,55.17,55.1,55.17,10277.0,47.2502,47.3017,47.2416,47.3017,10277.0
2019-09-06 12:00:00,55.16,55.18,55.13,55.18,5211.0,47.2931,47.3102,47.2674,47.3102,5211.0
2019-09-06 12:05:00,55.17,55.18,55.13,55.14,7770.0,47.3017,47.3102,47.2674,47.2759,7770.0
2019-09-06 12:10:00,55.13,55.16,55.12,55.14,7309.0,47.2674,47.2931,47.2588,47.2759,7309.0
2019-09-06 12:15:00,55.14,55.21,55.13,55.2,8563.0,47.2759,47.3359,47.2674,47.3274,8563.0
2019-09-06 12:20:00,55.2,55.22,55.17,55.2,11670.0,47.3274,47.3445,47.3017,47.3274,11670.0
2019-09-06 12:25:00,55.22,55.23,55.21,55.21,5118.0,47.3445,47.3531,47.3359,47.3359,5118.0
2019-09-06 12:30:00,55.22,55.22,55.17,55.18,5945.0,47.3445,47.3445,47.3017,47.3102,5945.0
2019-09-06 12:35:00,55.21,55.22,55.18,55.22,8881.0,47.3359,47.3445,47.3102,47.3445,8881.0
2019-09-06 12:40:00,55.21,55.27,55.2,55.27,10685.0,47.3359,47.3874,47.3274,47.3874,10685.0
2019-09-06 12:45:00,55.26,55.26,55.18,55.2,18461.0,47.3788,47.3788,47.3102,47.3274,18461.0
2019-09-06 12:50:00,55.19,55.2,55.12,55.2,14977.0,47.3188,47.3274,47.2588,47.3274,14977.0
2019-09-06 12:55:00,55.19,55.24,55.19,55.23,6576.0,47.3188,47.3617,47.3188,47.3531,6576.0
2019-09-06 13:00:00,55.23,55.3,55.22,55.3,10568.0,47.3531,47.4131,47.3445,47.4131,10568.0
2019-09-06 13:05:00,55.28,55.29,55.24,55.27,7606.0,47.396,47.4045,47.3617,47.3874,7606.0
2019-09-06 13:10:00,55.27,55.28,55.24,55.27,7013.0,47.3874,47.396,47.3617,47.3874,7013.0
2019-09-06 13:15:00,55.27,55.31,55.27,55.3,17423.0,47.3874,47.4217,47.3874,47.4131,17423.0
2019-09-06 13:20:00,55.29,55.36,55.29,55.36,9415.0,47.4045,47.4646,47.4045,47.4646,9415.0
2019-09-06 13:25:00,55.35,55.38,55.34,55.35,8618.0,47.456,47.4817,47.4474,47.456,8618.0
2019-09-06 13:30:00,55.36,55.37,55.29,55.29,9320.0,47.4646,47.4731,47.4045,47.4045,9320.0
2019-09-06 13:35:00,55.3,55.32,55.27,55.28,8936.0,47.4131,47.4303,47.3874,47.396,8936.0
2019-09-06 13:40:00,55.28,55.33,55.26,55.32,7047.0,47.396,47.4388,47.3788,47.4303,7047.0
2019-09-06 13:45:00,55.31,55.35,55.29,55.34,8987.0,47.4217,47.456,47.4045,47.4474,8987.0
2019-09-06 13:50:00,55.34,55.35,55.32,55.33,39541.0,47.4474,47.456,47.4303,47.4388,39541.0
2019-09-06 13:55:00,55.34,55.35,55.3,55.32,15713.0,47.4474,47.456,47.4131,47.4303,15713.0
2019-09-06 14:00:00,55.32,55.32,55.25,55.26,11466.0,47.4303,47.4303,47.3702,47.3788,11466.0
2019-09-06 14:05:00,55.25,55.31,55.24,55.3,10208.0,47.3702,47.4217,47.3617,47.4131,10208.0
2019-09-06 14:10:00,55.3,55.31,55.27,55.3,9345.0,47.4131,47.4217,47.3874,47.4131,9345.0
2019-09-06 14:15:00,55.3,55.31,55.29,55.31,9133.0,47.4131,47.4217,47.4045,47.4217,9133.0
2019-09-06 14:20:00,55.32,55.33,55.25,55.26,9184.0,47.4303,47.4388,47.3702,47.3788,9184.0
2019-09-06 14:25:00,55.26,55.27,55.2,55.23,8779.0,47.3788,47.3874,47.3274,47.3531,8779.0
2019-09-06 14:30:00,55.23,55.25,55.22,55.23,19241.0,47.3531,47.3702,47.3445,47.3531,19241.0
2019-09-06 14:35:00,55.23,55.23,55.16,55.18,14959.0,47.3531,47.3531,47.2931,47.3102,14959.0
2019-09-06 14:40:00,55.19,55.21,55.12,55.12,15821.0,47.3188,47.3359,47.2588,47.2588,15821.0
2019-09-06 14:45:00,55.11,55.12,55.03,55.05,24153.0,47.2502,47.2588,47.1816,47.1988,24153.0
2019-09-06 14:50:00,55.05,55.05,55.0,55.04,9948.0,47.1988,47.1988,47.1559,47.1902,9948.0
2019-09-06 14:55:00,55.03,55.05,55.0,55.05,14626.0,47.1816,47.1988,47.1559,47.1988,14626.0
2019-09-06 15:00:00,55.05,55.05,54.96,54.97,24510.0,47.1988,47.1988,47.1216,47.1302,24510.0
2019-09-06 15:05:00,54.96,55.01,54.96,54.97,15121.0,47.1216,47.1645,47.1216,47.1302,15121.0
2019-09-06 15:10:00,54.97,55.01,54.97,55.01,15188.0,47.1302,47.1645,47.1302,47.1645,15188.0
2019-09-06 15:15:00,55.0,55.01,54.97,54.99,21432.0,47.1559,47.1645,47.1302,47.1473,21432.0
2019-09-06 15:20:00,54.98,55.01,54.98,54.99,39561.0,47.1388,47.1645,47.1388,47.1473,39561.0
2019-09-06 15:25:00,54.99,55.01,54.96,54.98,29342.0,47.1473,47.1645,47.1216,47.1388,29342.0
2019-09-06 15:30:00,54.99,55.03,54.98,55.0,36953.0,47.1473,47.1816,47.1388,47.1559,36953.0
2019-09-06 15:35:00,55.0,55.0,54.95,54.98,17216.0,47.1559,47.1559,47.113,47.1388,17216.0
2019-09-06 15:40:00,54.98,54.99,54.94,54.97,27449.0,47.1388,47.1473,47.1045,47.1302,27449.0
2019-09-06 15:45:00,54.97,54.97,54.83,54.87,48431.0,47.1302,47.1302,47.0101,47.0444,48431.0
2019-09-06 15:50:00,54.87,54.89,54.83,54.84,81061.0,47.0444,47.0616,47.0101,47.0187,81061.0
2019-09-06 15:55:00,54.83,54.87,54.77,54.85,131451.0,47.0101,47.0444,46.9587,47.0273,131451.0
2019-09-09 09:30:00,55.08,55.08,54.84,54.89,55936.0,47.2245,47.2245,47.0187,47.0616,55936.0
2019-09-09 09:35:00,54.89,55.02,54.78,54.8,80104.0,47.0616,47.173,46.9673,46.9844,80104.0
2019-09-09 09:40:00,54.81,54.9,54.8,54.89,48642.0,46.993,47.0702,46.9844,47.0616,48642.0
2019-09-09 09:45:00,54.88,54.9,54.76,54.9,34342.0,47.053,47.0702,46.9501,47.0702,34342.0
2019-09-09 09:50:00,54.9,54.94,54.86,54.91,32973.0,47.0702,47.1045,47.0359,47.0787,32973.0
2019-09-09 09:55:00,54.91,54.98,54.87,54.9,70105.0,47.0787,47.1388,47.0444,47.0702,70105.0
2019-09-09 10:00:00,54.9,54.92,54.72,54.77,34136.0,47.0702,47.0873,46.9158,46.9587,34136.0
2019-09-09 10:05:00,54.77,54.86,54.72,54.84,27072.0,46.9587,47.0359,46.9158,47.0187,27072.0
2019-09-09 10:10:00,54.88,54.97,54.82,54.96,27967.0,47.053,47.1302,47.0016,47.1216,27967.0
2019-09-09 10:15:00,54.96,54.98,54.84,54.9,32126.0,47.1216,47.1388,47.0187,47.0702,32126.0
2019-09-09 10:20:00,54.9,54.92,54.76,54.88,50369.0,47.0702,47.0873,46.9501,47.053,50369.0
2019-09-09 10:25:00,54.88,54.89,54.79,54.79,19969.0,47.053,47.0616,46.9758,46.9758,19969.0
2019-09-09 10:30:00,54.8,54.8,54.7,54.78,22691.0,46.9844,46.9844,46.8987,46.9673,22691.0
2019-09-09 10:35:00,54.78,54.82,54.76,54.82,22189.0,46.9673,47.0016,46.9501,47.0016,22189.0
2019-09-09 10:40:00,54.82,54.86,54.81,54.81,9548.0,47.0016,47.0359,46.993,46.993,9548.0
2019-09-09 10:45:00,54.8,54.88,54.79,54.83,25501.0,46.9844,47.053,46.9758,47.0101,25501.0
2019-09-09 10:50:00,54.83,54.95,54.8,54.89,45729.0,47.0101,47.113,46.9844,47.0616,45729.0
2019-09-09 10:55:00,54.89,54.91,54.87,54.89,11639.0,47.0616,47.0787,47.0444,47.0616,11639.0
2019-09-09 11:00:00,54.9,54.91,54.83,54.9,13981.0,47.0702,47.0787,47.0101,47.0702,13981.0
2019-09-09 11:05:00,54.9,54.91,54.83,54.89,17442.0,47.0702,47.0787,47.0101,47.0616,17442.0
2019-09-09 11:10:00,54.88,54.99,54.88,54.95,50422.0,47.053,47.1473,47.053,47.113,50422.0
2019-09-09 11:15:00,54.95,54.95,54.87,54.88,16287.0,47.113,47.113,47.0444,47.053,16287.0
2019-09-09 11:20:00,54.88,54.9,54.84,54.87,12228.0,47.053,47.0702,47.0187,47.0444,12228.0
2019-09-09 11:25:00,54.87,54.89,54.86,54.88,9500.0,47.0444,47.0616,47.0359,47.053,9500.0
2019-09-09 11:30:00,54.87,54.89,54.83,54.86,17391.0,47.0444,47.0616,47.0101,47.0359,17391.0
2019-09-09 11:35:00,54.86,54.87,54.83,54.86,11962.0,47.0359,47.0444,47.0101,47.0359,11962.0
2019-09-09 11:40:00,54.86,54.88,54.83,54.85,11615.0,47.0359,47.053,47.0101,47.0273,11615.0
2019-09-09 11:45:00,54.85,54.89,54.83,54.87,10666.0,47.0273,47.0616,47.0101,47.0444,10666.0
2019-09-09 11:50:00,54.86,54.87,54.83,54.87,11575.0,47.0359,47.0444,47.0101,47.0444,11575.0
2019-09-09 11:55:00,54.88,54.89,54.82,54.83,11982.0,47.053,47.0616,47.0016,47.0101,11982.0
2019-09-09 12:00:00,54.83,54.88,54.79,54.8,12312.0,47.0101,47.053,46.9758,46.9844,12312.0
2019-09-09 12:05:00,54.8,54.85,54.76,54.85,16680.0,46.9844,47.0273,46.9501,47.0273,16680.0
2019-09-09 12:10:00,54.85,54.92,54.84,54.91,36697.0,47.0273,47.0873,47.0187,47.0787,36697.0
2019-09-09 12:15:00,54.91,54.94,54.89,54.9,31153.0,47.0787,47.1045,47.0616,47.0702,31153.0
2019-09-09 12:20:00,54.9,54.9,54.85,54.89,14522.0,47.0702,47.0702,47.0273,47.0616,14522.0
2019-09-09 12:25:00,54.89,54.89,54.83,54.86,8282.0,47.0616,47.0616,47.0101,47.0359,8282.0
2019-09-09 12:30:00,54.86,54.89,54.84,54.89,11907.0,47.0359,47.0616,47.0187,47.0616,11907.0
2019-09-09 12:35:00,54.88,54.88,54.81,54.83,16489.0,47.053,47.053,46.993,47.0101,16489.0
2019-09-09 12:40:00,54.84,54.89,54.83,54.89,6771.0,47.0187,47.0616,47.0101,47.0616,6771.0
2019-09-09 12:45:00,54.89,54.9,54.83,54.84,13430.0,47.0616,47.0702,47.0101,47.0187,13430.0
2019-09-09 12:50:00,54.84,54.9,54.82,54.9,10266.0,47.0187,47.0702,47.0016,47.0702,10266.0
2019-09-09 12:55:00,54.89,54.95,54.88,54.95,10119.0,47.0616,47.113,47.053,47.113,10119.0
2019-09-09 13:00:00,54.95,55.02,54.94,55.02,11625.0,47.113,47.173,47.1045,47.173,11625.0
2019-09-09 13:05:00,55.02,55.02,54.95,54.95,30424.0,47.173,47.173,47.113,47.113,30424.0
2019-09-09 13:10:00,54.96,54.97,54.88,54.9,16160.0,47.1216,47.1302,47.053,47.0702,16160.0
2019-09-09 13:15:00,54.89,54.93,54.89,54.9,23218.0,47.0616,47.0959,47.0616,47.0702,23218.0
2019-09-09 13:20:00,54.9,54.91,54.87,54.89,22970.0,47.0702,47.0787,47.0444,47.0616,22970.0
2019-09-09 13:25:00,54.89,54.93,54.87,54.91,33664.0,47.0616,47.0959,47.0444,47.0787,33664.0
2019-09-09 13:30:00,54.91,54.95,54.87,54.94,28057.0,47.0787,47.113,47.0444,47.1045,28057.0
2019-09-09 13:35:00,54.95,54.95,54.92,54.95,14654.0,47.113,47.113,47.0873,47.113,14654.0
2019-09-09 13:40:00,54.95,54.96,54.9,54.92,23556.0,47.113,47.1216,47.0702,47.0873,23556.0
2019-09-09 13:45:00,54.93,54.97,54.92,54.95,13597.0,47.0959,47.1302,47.0873,47.113,13597.0
2019-09-09 13:50:00,54.96,54.99,54.92,54.96,65164.0,47.1216,47.1473,47.0873,47.1216,65164.0
2019-09-09 13:55:00,54.96,54.97,54.9,54.93,41045.0,47.1216,47.1302,47.0702,47.0959,41045.0
2019-09-09 14:00:00,54.92,55.1,54.92,55.06,61716.0,47.0873,47.2416,47.0873,47.2073,61716.0
2019-09-09 14:05:00,55.06,55.07,55.0,55.03,16337.0,47.2073,47.2159,47.1559,47.1816,16337.0
2019-09-09 14:10:00,55.03,55.09,55.02,55.09,13626.0,47.1816,47.2331,47.173,47.2331,13626.0
2019-09-09 14:15:00,55.09,55.16,55.07,55.13,17556.0,47.2331,47.2931,47.2159,47.2674,17556.0
2019-09-09 14:20:00,55.13,55.15,55.11,55.12,14815.0,47.2674,47.2845,47.2502,47.2588,14815.0
2019-09-09 14:25:00,55.13,55.19,55.12,55.19,16165.0,47.2674,47.3188,47.2588,47.3188,16165.0
2019-09-09 14:30:00,55.18,55.28,55.17,55.26,15902.0,47.3102,47.396,47.3017,47.3788,15902.0
2019-09-09 14:35:00,55.26,55.26,55.2,55.24,11739.0,47.3788,47.3788,47.3274,47.3617,11739.0
2019-09-09 14:40:00,55.24,55.3,55.24,55.27,18760.0,47.3617,47.4131,47.3617,47.3874,18760.0
2019-09-09 14:45:00,55.28,55.28,55.24,55.24,15764.0,47.396,47.396,47.3617,47.3617,15764.0
2019-09-09 14:50:00,55.25,55.25,55.21,55.22,13473.0,47.3702,47.3702,47.3359,47.3445,13473.0
2019-09-09 14:55:00,55.21,55.22,55.17,55.19,12278.0,47.3359,47.3445,47.3017,47.3188,12278.0
2019-09-09 15:00:00,55.2,55.3,55.18,55.29,15582.0,47.3274,47.4131,47.3102,47.4045,15582.0
2019-09-09 15:05:00,55.29,55.29,55.25,55.27,12326.0,47.4045,47.4045,47.3702,47.3874,12326.0
2019-09-09 15:10:00,55.28,55.36,55.27,55.35,16188.0,47.396,47.4646,47.3874,47.456,16188.0
2019-09-09 15:15:00,55.34,55.37,55.31,55.36,15625.0,47.4474,47.4731,47.4217,47.4646,15625.0
2019-09-09 15:20:00,55.37,55.38,55.33,55.35,13184.0,47.4731,47.4817,47.4388,47.456,13184.0
2019-09-09 15:25:00,55.36,55.45,55.36,55.44,25145.0,47.4646,47.5417,47.4646,47.5331,25145.0
2019-09-09 15:30:00,55.44,55.46,55.41,55.42,43084.0,47.5331,47.5503,47.5074,47.516,43084.0
2019-09-09 15:35:00,55.41,55.45,55.39,55.45,26538.0,47.5074,47.5417,47.4903,47.5417,26538.0
2019-09-09 15:40:00,55.44,55.46,55.43,55.45,38955.0,47.5331,47.5503,47.5246,47.5417,38955.0
2019-09-09 15:45:00,55.45,55.45,55.4,55.42,65378.0,47.5417,47.5417,47.4989,47.516,65378.0
2019-09-09 15:50:00,55.42,55.42,55.34,55.35,69416.0,47.516,47.516,47.4474,47.456,69416.0
2019-09-09 15:55:00,55.35,55.47,55.32,55.41,172120.0,47.456,47.5589,47.4303,47.5074,172120.0
2019-09-10 09:30:00,55.44,55.67,55.4,55.67,73042.0,47.5331,47.7303,47.4989,47.7303,73042.0
2019-09-10 09:35:00,55.71,55.71,55.42,55.48,24792.0,47.7646,47.7646,47.516,47.5674,24792.0
2019-09-10 09:40:00,55.46,55.48,55.33,55.41,18483.0,47.5503,47.5674,47.4388,47.5074,18483.0
2019-09-10 09:45:00,55.42,55.61,55.29,55.57,41497.0,47.516,47.6789,47.4045,47.6446,41497.0
2019-09-10 09:50:00,55.58,55.65,55.52,55.52,29821.0,47.6532,47.7132,47.6017,47.6017,29821.0
2019-09-10 09:55:00,55.53,55.65,55.51,55.59,39232.0,47.6103,47.7132,47.5932,47.6618,39232.0
2019-09-10 10:00:00,55.58,55.68,55.58,55.58,29036.0,47.6532,47.7389,47.6532,47.6532,29036.0
2019-09-10 10:05:00,55.58,55.61,55.49,55.52,12018.0,47.6532,47.6789,47.576,47.6017,12018.0
2019-09-10 10:10:00,55.52,55.59,55.44,55.46,21749.0,47.6017,47.6618,47.5331,47.5503,21749.0
2019-09-10 10:15:00,55.45,55.47,55.39,55.45,61081.0,47.5417,47.5589,47.4903,47.5417,61081.0
2019-09-10 10:20:00,55.44,55.53,55.43,55.52,20872.0,47.5331,47.6103,47.5246,47.6017,20872.0
2019-09-10 10:25:00,55.53,55.7,55.51,55.69,17468.0,47.6103,47.7561,47.5932,47.7475,17468.0
2019-09-10 10:30:00,55.72,55.75,55.6,55.6,15111.0,47.7732,47.7989,47.6703,47.6703,15111.0
2019-09-10 10:35:00,55.62,55.73,55.55,55.7,27790.0,47.6875,47.7818,47.6275,47.7561,27790.0
2019-09-10 10:40:00,55.69,55.81,55.68,55.8,25004.0,47.7475,47.8504,47.7389,47.8418,25004.0
2019-09-10 10:45:00,55.8,55.84,55.76,55.81,43146.0,47.8418,47.8761,47.8075,47.8504,43146.0
2019-09-10 10:50:00,55.83,55.89,55.69,55.69,16668.0,47.8675,47.919,47.7475,47.7475,16668.0
2019-09-10 10:55:00,55.7,55.84,55.65,55.67,34493.0,47.7561,47.8761,47.7132,47.7303,34493.0
2019-09-10 11:00:00,55.65,55.71,55.64,55.64,12752.0,47.7132,47.7646,47.7046,47.7046,12752.0
2019-09-10 11:05:00,55.64,55.64,55.56,55.58,13362.0,47.7046,47.7046,47.636,47.6532,13362.0
2019-09-10 11:10:00,55.58,55.69,55.57,55.69,15768.0,47.6532,47.7475,47.6446,47.7475,15768.0
2019-09-10 11:15:00,55.68,55.68,55.6,55.63,11496.0,47.7389,47.7389,47.6703,47.696,11496.0
2019-09-10 11:20:00,55.63,55.65,55.62,55.65,9017.0,47.696,47.7132,47.6875,47.7132,9017.0
2019-09-10 11:25:00,55.65,55.65,55.57,55.59,17451.0,47.7132,47.7132,47.6446,47.6618,17451.0
2019-09-10 11:30:00,55.6,55.64,55.58,55.59,9819.0,47.6703,47.7046,47.6532,47.6618,9819.0
2019-09-10 11:35:00,55.59,55.67,55.57,55.67,19493.0,47.6618,47.7303,47.6446,47.7303,19493.0
2019-09-10 11:40:00,55.66,55.72,55.6,55.71,13001.0,47.7218,47.7732,47.6703,47.7646,13001.0
2019-09-10 11:45:00,55.69,55.93,55.69,55.87,161626.0,47.7475,47.9533,47.7475,47.9018,161626.0
2019-09-10 11:50:00,55.87,55.98,55.85,55.94,68259.0,47.9018,47.9961,47.8847,47.9618,68259.0
2019-09-10 11:55:00,55.92,55.97,55.83,55.87,16357.0,47.9447,47.9876,47.8675,47.9018,16357.0
2019-09-10 12:00:00,55.87,55.9,55.79,55.83,14977.0,47.9018,47.9275,47.8332,47.8675,14977.0
2019-09-10 12:05:00,55.82,55.86,55.79,55.8,19936.0,47.859,47.8932,47.8332,47.8418,19936.0
2019-09-10 12:10:00,55.78,55.8,55.69,55.69,14113.0,47.8247,47.8418,47.7475,47.7475,14113.0
2019-09-10 12:15:00,55.7,55.72,55.67,55.69,20278.0,47.7561,47.7732,47.7303,47.7475,20278.0
2019-09-10 12:20:00,55.69,55.7,55.65,55.68,22429.0,47.7475,47.7561,47.7132,47.7389,22429.0
2019-09-10 12:25:00,55.68,55.68,55.63,55.63,13061.0,47.7389,47.7389,47.696,47.696,13061.0
2019-09-10 12:30:00,55.63,55.64,55.59,55.59,16981.0,47.696,47.7046,47.6618,47.6618,16981.0
2019-09-10 12:35:00,55.59,55.61,55.56,55.61,11739.0,47.6618,47.6789,47.636,47.6789,11739.0
2019-09-10 12:40:00,55.61,55.62,55.56,55.62,11501.0,47.6789,47.6875,47.636,47.6875,11501.0
2019-09-10 12:45:00,55.62,55.73,55.62,55.71,47745.0,47.6875,47.7818,47.6875,47.7646,47745.0
2019-09-10 12:50:00,55.71,55.79,55.71,55.75,17801.0,47.7646,47.8332,47.7646,47.7989,17801.0
2019-09-10 12:55:00,55.75,55.75,55.43,55.45,49644.0,47.7989,47.7989,47.5246,47.5417,49644.0
2019-09-10 13:00:00,55.44,55.46,55.39,55.41,33489.0,47.5331,47.5503,47.4903,47.5074,33489.0
2019-09-10 13:05:00,55.4,55.49,55.4,55.41,24313.0,47.4989,47.576,47.4989,47.5074,24313.0
2019-09-10 13:10:00,55.42,55.44,55.4,55.41,13849.0,47.516,47.5331,47.4989,47.5074,13849.0
2019-09-10 13:15:00,55.41,55.42,55.34,55.39,14295.0,47.5074,47.516,47.4474,47.4903,14295.0
2019-09-10 13:20:00,55.4,55.5,55.38,55.47,18595.0,47.4989,47.5846,47.4817,47.5589,18595.0
2019-09-10 13:25:00,55.48,55.56,55.46,55.54,21158.0,47.5674,47.636,47.5503,47.6189,21158.0
2019-09-10 13:30:00,55.55,55.63,55.54,55.63,22234.0,47.6275,47.696,47.6189,47.696,22234.0
2019-09-10 13:35:00,55.63,55.65,55.6,55.62,20363.0,47.696,47.7132,47.6703,47.6875,20363.0
2019-09-10 13:40:00,55.62,55.62,55.53,55.55,17563.0,47.6875,47.6875,47.6103,47.6275,17563.0
2019-09-10 13:45:00,55.55,55.62,55.54,55.61,17920.0,47.6275,47.6875,47.6189,47.6789,17920.0
2019-09-10 13:50:00,55.61,55.7,55.61,55.65,8401.0,47.6789,47.7561,47.6789,47.7132,8401.0
2019-09-10 13:55:00,55.64,55.68,55.63,55.66,12778.0,47.7046,47.7389,47.696,47.7218,12778.0
2019-09-10 14:00:00,55.66,55.69,55.62,55.64,11297.0,47.7218,47.7475,47.6875,47.7046,11297.0
2019-09-10 14:05:00,55.64,55.72,55.61,55.7,17325.0,47.7046,47.7732,47.6789,47.7561,17325.0
2019-09-10 14:10:00,55.72,55.76,55.61,55.62,18839.0,47.7732,47.8075,47.6789,47.6875,18839.0
2019-09-10 14:15:00,55.62,55.63,55.55,55.55,10067.0,47.6875,47.696,47.6275,47.6275,10067.0
2019-09-10 14:20:00,55.53,55.59,55.52,55.57,12130.0,47.6103,47.6618,47.6017,47.6446,12130.0
2019-09-10 14:25:00,55.57,55.58,55.49,55.53,12436.0,47.6446,47.6532,47.576,47.6103,12436.0
2019-09-10 14:30:00,55.53,55.53,55.46,55.52,45956.0,47.6103,47.6103,47.5503,47.6017,45956.0
2019-09-10 14:35:00,55.52,55.54,55.48,55.51,11214.0,47.6017,47.6189,47.5674,47.5932,11214.0
2019-09-10 14:40:00,55.51,55.52,55.45,55.46,12722.0,47.5932,47.6017,47.5417,47.5503,12722.0
2019-09-10 14:45:00,55.46,55.46,55.38,55.38,9986.0,47.5503,47.5503,47.4817,47.4817,9986.0
2019-09-10 14:50:00,55.38,55.38,55.3,55.35,18623.0,47.4817,47.4817,47.4131,47.456,18623.0
2019-09-10 14:55:00,55.35,55.36,55.31,55.33,19038.0,47.456,47.4646,47.4217,47.4388,19038.0
2019-09-10 15:00:00,55.33,55.42,55.32,55.42,17606.0,47.4388,47.516,47.4303,47.516,17606.0
2019-09-10 15:05:00,55.44,55.44,55.25,55.26,22049.0,47.5331,47.5331,47.3702,47.3788,22049.0
2019-09-10 15:10:00,55.26,55.3,55.23,55.28,24176.0,47.3788,47.4131,47.3531,47.396,24176.0
2019-09-10 15:15:00,55.28,55.33,55.28,55.31,17051.0,47.396,47.4388,47.396,47.4217,17051.0
2019-09-10 15:20:00,55.31,55.35,55.29,55.29,18674.0,47.4217,47.456,47.4045,47.4045,18674.0
2019-09-10 15:25:00,55.29,55.31,55.27,55.29,32791.0,47.4045,47.4217,47.3874,47.4045,32791.0
2019-09-10 15:30:00,55.3,55.35,55.29,55.33,30935.0,47.4131,47.456,47.4045,47.4388,30935.0
2019-09-10 15:35:00,55.33,55.34,55.3,55.3,23702.0,47.4388,47.4474,47.4131,47.4131,23702.0
2019-09-10 15:40:00,55.3,55.33,55.28,55.32,35236.0,47.4131,47.4388,47.396,47.4303,35236.0
2019-09-10 15:45:00,55.31,55.31,55.28,55.28,41733.0,47.4217,47.4217,47.396,47.396,41733.0
2019-09-10 15:50:00,55.29,55.36,55.28,55.34,78557.0,47.4045,47.4646,47.396,47.4474,78557.0
2019-09-10 15:55:00,55.34,55.5,55.33,55.5,210401.0,47.4474,47.5846,47.4388,47.5846,210401.0
2019-09-11 09:30:00,55.48,55.59,55.1,55.11,37544.0,47.5674,47.6618,47.2416,47.2502,37544.0
2019-09-11 09:35:00,55.07,55.11,54.77,54.89,42395.0,47.2159,47.2502,46.9587,47.0616,42395.0
2019-09-11 09:40:00,54.91,55.13,54.91,55.13,13449.0,47.0787,47.2674,47.0787,47.2674,13449.0
2019-09-11 09:45:00,55.13,55.43,55.13,55.41,27499.0,47.2674,47.5246,47.2674,47.5074,27499.0
2019-09-11 09:50:00,55.38,55.48,55.36,55.42,20706.0,47.4817,47.5674,47.4646,47.516,20706.0
2019-09-11 09:55:00,55.41,55.61,55.39,55.6,21397.0,47.5074,47.6789,47.4903,47.6703,21397.0
2019-09-11 10:00:00,55.62,55.73,55.58,55.73,62760.0,47.6875,47.7818,47.6532,47.7818,62760.0
2019-09-11 10:05:00,55.73,55.81,55.7,55.77,26201.0,47.7818,47.8504,47.7561,47.8161,26201.0
2019-09-11 10:10:00,55.78,55.82,55.72,55.75,43610.0,47.8247,47.859,47.7732,47.7989,43610.0
2019-09-11 10:15:00,55.76,55.78,55.65,55.66,28305.0,47.8075,47.8247,47.7132,47.7218,28305.0
2019-09-11 10:20:00,55.68,55.7,55.59,55.64,13937.0,47.7389,47.7561,47.6618,47.7046,13937.0
2019-09-11 10:25:00,55.62,55.73,55.59,55.7,12831.0,47.6875,47.7818,47.6618,47.7561,12831.0
2019-09-11 10:30:00,55.69,55.75,55.67,55.68,15332.0,47.7475,47.7989,47.7303,47.7389,15332.0
2019-09-11 10:35:00,55.68,55.72,55.67,55.69,17334.0,47.7389,47.7732,47.7303,47.7475,17334.0
2019-09-11 10:40:00,55.7,55.78,55.65,55.76,16839.0,47.7561,47.8247,47.7132,47.8075,16839.0
2019-09-11 10:45:00,55.75,55.75,55.61,55.65,15747.0,47.7989,47.7989,47.6789,47.7132,15747.0
2019-09-11 10:50:00,55.66,55.67,55.61,55.65,20671.0,47.7218,47.7303,47.6789,47.7132,20671.0
2019-09-11 10:55:00,55.66,55.75,55.63,55.75,28467.0,47.7218,47.7989,47.696,47.7989,28467.0
2019-09-11 11:00:00,55.76,55.84,55.74,55.83,27827.0,47.8075,47.8761,47.7904,47.8675,27827.0
2019-09-11 11:05:00,55.82,55.94,55.81,55.94,32090.0,47.859,47.9618,47.8504,47.9618,32090.0
2019-09-11 11:10:00,55.94,55.96,55.84,55.87,75106.0,47.9618,47.979,47.8761,47.9018,75106.0
2019-09-11 11:15:00,55.87,55.92,55.86,55.92,28006.0,47.9018,47.9447,47.8932,47.9447,28006.0
2019-09-11 11:20:00,55.93,55.93,55.86,55.93,19729.0,47.9533,47.9533,47.8932,47.9533,19729.0
2019-09-11 11:25:00,55.93,55.95,55.84,55.88,20638.0,47.9533,47.9704,47.8761,47.9104,20638.0
2019-09-11 11:30:00,55.88,55.99,55.87,55.95,6252.0,47.9104,48.0047,47.9018,47.9704,6252.0
2019-09-11 11:35:00,55.97,56.0,55.91,55.95,33985.0,47.9876,48.0133,47.9361,47.9704,33985.0
2019-09-11 11:40:00,55.95,56.0,55.94,55.98,9750.0,47.9704,48.0133,47.9618,47.9961,9750.0
2019-09-11 11:45:00,55.99,56.03,55.94,55.95,34032.0,48.0047,48.039,47.9618,47.9704,34032.0
2019-09-11 11:50:00,55.95,56.04,55.95,56.04,11620.0,47.9704,48.0476,47.9704,48.0476,11620.0
2019-09-11 11:55:00,56.04,56.09,56.01,56.08,11373.0,48.0476,48.0904,48.0219,48.0819,11373.0
2019-09-11 12:00:00,56.09,56.09,56.04,56.07,12914.0,48.0904,48.0904,48.0476,48.0733,12914.0
2019-09-11 12:05:00,56.08,56.12,56.0,56.02,18045.0,48.0819,48.1162,48.0133,48.0304,18045.0
2019-09-11 12:10:00,56.02,56.02,55.97,56.01,8854.0,48.0304,48.0304,47.9876,48.0219,8854.0
2019-09-11 12:15:00,56.03,56.07,55.97,56.05,9599.0,48.039,48.0733,47.9876,48.0561,9599.0
2019-09-11 12:20:00,56.07,56.08,56.04,56.05,7605.0,48.0733,48.0819,48.0476,48.0561,7605.0
2019-09-11 12:25:00,56.05,56.06,55.97,56.03,17013.0,48.0561,48.0647,47.9876,48.039,17013.0
2019-09-11 12:30:00,56.02,56.03,55.91,55.93,15609.0,48.0304,48.039,47.9361,47.9533,15609.0
2019-09-11 12:35:00,55.93,55.93,55.89,55.9,11809.0,47.9533,47.9533,47.919,47.9275,11809.0
2019-09-11 12:40:00,55.89,55.89,55.84,55.88,9354.0,47.919,47.919,47.8761,47.9104,9354.0
2019-09-11 12:45:00,55.88,55.9,55.85,55.85,9421.0,47.9104,47.9275,47.8847,47.8847,9421.0
2019-09-11 12:50:00,55.85,55.9,55.81,55.9,9986.0,47.8847,47.9275,47.8504,47.9275,9986.0
2019-09-11 12:55:00,55.91,56.0,55.9,55.96,14562.0,47.9361,48.0133,47.9275,47.979,14562.0
2019-09-11 13:00:00,55.96,55.98,55.93,55.95,11612.0,47.979,47.9961,47.9533,47.9704,11612.0
2019-09-11 13:05:00,55.96,56.03,55.96,56.02,14650.0,47.979,48.039,47.979,48.0304,14650.0
2019-09-11 13:10:00,56.03,56.09,56.02,56.08,9044.0,48.039,48.0904,48.0304,48.0819,9044.0
2019-09-11 13:15:00,56.08,56.09,56.06,56.07,14975.0,48.0819,48.0904,48.0647,48.0733,14975.0
2019-09-11 13:20:00,56.07,56.08,56.06,56.07,16872.0,48.0733,48.0819,48.0647,48.0733,16872.0
2019-09-11 13:25:00,56.07,56.13,56.02,56.03,26275.0,48.0733,48.1247,48.0304,48.039,26275.0
2019-09-11 13:30:00,56.03,56.05,56.01,56.02,10227.0,48.039,48.0561,48.0219,48.0304,10227.0
2019-09-11 13:35:00,56.01,56.04,55.98,56.04,12144.0,48.0219,48.0476,47.9961,48.0476,12144.0
2019-09-11 13:40:00,56.05,56.05,56.01,56.03,18147.0,48.0561,48.0561,48.0219,48.039,18147.0
2019-09-11 13:45:00,56.03,56.04,56.0,56.02,9847.0,48.039,48.0476,48.0133,48.0304,9847.0
2019-09-11 13:50:00,56.02,56.05,55.98,56.0,13575.0,48.0304,48.0561,47.9961,48.0133,13575.0
2019-09-11 13:55:00,56.0,56.05,55.96,56.05,41462.0,48.0133,48.0561,47.979,48.0561,41462.0
2019-09-11 14:00:00,56.04,56.04,56.0,56.02,10572.0,48.0476,48.0476,48.0133,48.0304,10572.0
2019-09-11 14:05:00,56.02,56.07,56.01,56.02,12838.0,48.0304,48.0733,48.0219,48.0304,12838.0
2019-09-11 14:10:00,56.02,56.03,55.99,56.02,10540.0,48.0304,48.039,48.0047,48.0304,10540.0
2019-09-11 14:15:00,56.02,56.06,55.99,56.06,9879.0,48.0304,48.0647,48.0047,48.0647,9879.0
2019-09-11 14:20:00,56.07,56.09,56.05,56.07,13652.0,48.0733,48.0904,48.0561,48.0733,13652.0
2019-09-11 14:25:00,56.08,56.11,56.05,56.09,12718.0,48.0819,48.1076,48.0561,48.0904,12718.0
2019-09-11 14:30:00,56.09,56.15,56.09,56.14,20347.0,48.0904,48.1419,48.0904,48.1333,20347.0
2019-09-11 14:35:00,56.14,56.14,56.09,56.11,14316.0,48.1333,48.1333,48.0904,48.1076,14316.0
2019-09-11 14:40:00,56.1,56.12,56.09,56.11,18158.0,48.099,48.1162,48.0904,48.1076,18158.0
2019-09-11 14:45:00,56.12,56.17,56.11,56.17,12036.0,48.1162,48.159,48.1076,48.159,12036.0
2019-09-11 14:50:00,56.16,56.17,56.05,56.11,25682.0,48.1505,48.159,48.0561,48.1076,25682.0
2019-09-11 14:55:00,56.11,56.15,56.09,56.12,23114.0,48.1076,48.1419,48.0904,48.1162,23114.0
2019-09-11 15:00:00,56.12,56.2,56.12,56.18,48476.0,48.1162,48.1848,48.1162,48.1676,48476.0
2019-09-11 15:05:00,56.18,56.2,56.15,56.16,17582.0,48.1676,48.1848,48.1419,48.1505,17582.0
2019-09-11 15:10:00,56.17,56.2,56.16,56.18,33962.0,48.159,48.1848,48.1505,48.1676,33962.0
2019-09-11 15:15:00,56.18,56.21,56.13,56.18,24788.0,48.1676,48.1933,48.1247,48.1676,24788.0
2019-09-11 15:20:00,56.17,56.21,56.17,56.2,18892.0,48.159,48.1933,48.159,48.1848,18892.0
2019-09-11 15:25:00,56.2,56.25,56.19,56.23,26288.0,48.1848,48.2276,48.1762,48.2105,26288.0
2019-09-11 15:30:00,56.23,56.37,56.23,56.36,138351.0,48.2105,48.3305,48.2105,48.3219,138351.0
2019-09-11 15:35:00,56.36,56.4,56.33,56.35,45065.0,48.3219,48.3562,48.2962,48.3134,45065.0
2019-09-11 15:40:00,56.35,56.38,56.34,56.36,32546.0,48.3134,48.3391,48.3048,48.3219,32546.0
2019-09-11 15:45:00,56.36,56.41,56.32,56.41,63184.0,48.3219,48.3648,48.2876,48.3648,63184.0
2019-09-11 15:50:00,56.41,56.52,56.4,56.52,108796.0,48.3648,48.4591,48.3562,48.4591,108796.0
2019-09-11 15:55:00,56.52,56.63,56.45,56.59,281511.0,48.4591,48.5534,48.3991,48.5191,281511.0
2019-09-12 09:30:00,56.14,56.4,56.03,56.37,39244.0,48.1333,48.3562,48.039,48.3305,39244.0
2019-09-12 09:35:00,56.33,56.48,56.27,56.48,16447.0,48.2962,48.4248,48.2448,48.4248,16447.0
2019-09-12 09:40:00,56.48,56.61,56.42,56.46,18603.0,48.4248,48.5363,48.3734,48.4077,18603.0
2019-09-12 09:45:00,56.48,56.58,56.29,56.3,29736.0,48.4248,48.5106,48.2619,48.2705,29736.0
2019-09-12 09:50:00,56.29,56.56,56.22,56.54,67611.0,48.2619,48.4934,48.2019,48.4763,67611.0
2019-09-12 09:55:00,56.53,56.64,56.44,56.61,38649.0,48.4677,48.562,48.3905,48.5363,38649.0
2019-09-12 10:00:00,56.62,56.65,56.49,56.65,27983.0,48.5449,48.5706,48.4334,48.5706,27983.0
2019-09-12 10:05:00,56.65,56.73,56.58,56.7,23958.0,48.5706,48.6392,48.5106,48.6134,23958.0
2019-09-12 10:10:00,56.69,56.91,56.67,56.84,110154.0,48.6049,48.7935,48.5877,48.7335,110154.0
2019-09-12 10:15:00,56.88,57.02,56.73,56.74,98493.0,48.7678,48.8878,48.6392,48.6477,98493.0
2019-09-12 10:20:00,56.76,56.94,56.74,56.92,43096.0,48.6649,48.8192,48.6477,48.8021,43096.0
2019-09-12 10:25:00,56.94,57.06,56.87,57.06,93675.0,48.8192,48.9221,48.7592,48.9221,93675.0
2019-09-12 10:30:00,57.06,57.11,56.94,56.94,73434.0,48.9221,48.965,48.8192,48.8192,73434.0
2019-09-12 10:35:00,56.88,56.91,56.85,56.85,27255.0,48.7678,48.7935,48.7421,48.7421,27255.0
2019-09-12 10:40:00,56.86,56.88,56.74,56.82,13141.0,48.7506,48.7678,48.6477,48.7163,13141.0
2019-09-12 10:45:00,56.83,56.87,56.8,56.82,10164.0,48.7249,48.7592,48.6992,48.7163,10164.0
2019-09-12 10:50:00,56.83,56.84,56.47,56.55,68960.0,48.7249,48.7335,48.4162,48.4848,68960.0
2019-09-12 10:55:00,56.55,56.59,56.4,56.4,25925.0,48.4848,48.5191,48.3562,48.3562,25925.0
2019-09-12 11:00:00,56.39,56.42,56.26,56.39,34089.0,48.3477,48.3734,48.2362,48.3477,34089.0
2019-09-12 11:05:00,56.4,56.41,56.28,56.39,6690.0,48.3562,48.3648,48.2533,48.3477,6690.0
2019-09-12 11:10:00,56.42,56.46,56.38,56.46,8961.0,48.3734,48.4077,48.3391,48.4077,8961.0
2019-09-12 11:15:00,56.46,56.63,56.46,56.62,14859.0,48.4077,48.5534,48.4077,48.5449,14859.0
2019-09-12 11:20:00,56.62,56.69,56.58,56.63,13000.0,48.5449,48.6049,48.5106,48.5534,13000.0
2019-09-12 11:25:00,56.62,56.7,56.62,56.66,10472.0,48.5449,48.6134,48.5449,48.5792,10472.0
2019-09-12 11:30:00,56.67,56.69,56.6,56.61,13064.0,48.5877,48.6049,48.5277,48.5363,13064.0
2019-09-12 11:35:00,56.62,56.68,56.59,56.64,11122.0,48.5449,48.5963,48.5191,48.562,11122.0
2019-09-12 11:40:00,56.65,56.79,56.63,56.79,17939.0,48.5706,48.6906,48.5534,48.6906,17939.0
2019-09-12 11:45:00,56.79,56.82,56.7,56.73,25683.0,48.6906,48.7163,48.6134,48.6392,25683.0
2019-09-12 11:50:00,56.73,56.76,56.71,56.71,17466.0,48.6392,48.6649,48.622,48.622,17466.0
2019-09-12 11:55:00,56.71,56.86,56.69,56.86,29527.0,48.622,48.7506,48.6049,48.7506,29527.0
2019-09-12 12:00:00,56.87,56.87,56.81,56.81,21107.0,48.7592,48.7592,48.7078,48.7078,21107.0
2019-09-12 12:05:00,56.82,56.89,56.82,56.89,11944.0,48.7163,48.7763,48.7163,48.7763,11944.0
2019-09-12 12:10:00,56.9,56.91,56.83,56.88,15417.0,48.7849,48.7935,48.7249,48.7678,15417.0
2019-09-12 12:15:00,56.89,56.89,56.82,56.85,18067.0,48.7763,48.7763,48.7163,48.7421,18067.0
2019-09-12 12:20:00,56.86,56.9,56.85,56.85,23756.0,48.7506,48.7849,48.7421,48.7421,23756.0
2019-09-12 12:25:00,56.86,56.9,56.8,56.81,17033.0,48.7506,48.7849,48.6992,48.7078,17033.0
2019-09-12 12:30:00,56.8,56.82,56.78,56.78,15133.0,48.6992,48.7163,48.682,48.682,15133.0
2019-09-12 12:35:00,56.77,56.79,56.73,56.77,12264.0,48.6735,48.6906,48.6392,48.6735,12264.0
2019-09-12 12:40:00,56.77,56.8,56.73,56.76,22485.0,48.6735,48.6992,48.6392,48.6649,22485.0
2019-09-12 12:45:00,56.76,56.79,56.66,56.69,32344.0,48.6649,48.6906,48.5792,48.6049,32344.0
2019-09-12 12:50:00,56.71,56.77,56.68,56.72,28139.0,48.622,48.6735,48.5963,48.6306,28139.0
2019-09-12 12:55:00,56.72,56.75,56.66,56.73,22888.0,48.6306,48.6563,48.5792,48.6392,22888.0
2019-09-12 13:00:00,56.75,56.96,56.75,56.9,34206.0,48.6563,48.8364,48.6563,48.7849,34206.0
2019-09-12 13:05:00,56.9,56.95,56.86,56.9,10661.0,48.7849,48.8278,48.7506,48.7849,10661.0
2019-09-12 13:10:00,56.9,56.94,56.83,56.83,27314.0,48.7849,48.8192,48.7249,48.7249,27314.0
2019-09-12 13:15:00,56.87,56.91,56.85,56.87,7219.0,48.7592,48.7935,48.7421,48.7592,7219.0
2019-09-12 13:20:00,56.9,56.9,56.81,56.85,33539.0,48.7849,48.7849,48.7078,48.7421,33539.0
2019-09-12 13:25:00,56.85,56.92,56.84,56.9,50660.0,48.7421,48.8021,48.7335,48.7849,50660.0
2019-09-12 13:30:00,56.9,56.91,56.84,56.89,17486.0,48.7849,48.7935,48.7335,48.7763,17486.0
2019-09-12 13:35:00,56.89,56.89,56.77,56.78,23141.0,48.7763,48.7763,48.6735,48.682,23141.0
2019-09-12 13:40:00,56.78,56.82,56.64,56.73,20955.0,48.682,48.7163,48.562,48.6392,20955.0
2019-09-12 13:45:00,56.75,56.75,56.66,56.68,18658.0,48.6563,48.6563,48.5792,48.5963,18658.0
2019-09-12 13:50:00,56.68,56.8,56.68,56.8,8369.0,48.5963,48.6992,48.5963,48.6992,8369.0
2019-09-12 13:55:00,56.81,56.87,56.8,56.87,12851.0,48.7078,48.7592,48.6992,48.7592,12851.0
2019-09-12 14:00:00,56.87,56.88,56.81,56.84,12404.0,48.7592,48.7678,48.7078,48.7335,12404.0
2019-09-12 14:05:00,56.85,56.91,56.85,56.91,12214.0,48.7421,48.7935,48.7421,48.7935,12214.0
2019-09-12 14:10:00,56.89,56.9,56.84,56.88,47938.0,48.7763,48.7849,48.7335,48.7678,47938.0
2019-09-12 14:15:00,56.89,56.9,56.84,56.85,16800.0,48.7763,48.7849,48.7335,48.7421,16800.0
2019-09-12 14:20:00,56.86,56.86,56.8,56.85,9867.0,48.7506,48.7506,48.6992,48.7421,9867.0
2019-09-12 14:25:00,56.85,56.88,56.84,56.86,8860.0,48.7421,48.7678,48.7335,48.7506,8860.0
2019-09-12 14:30:00,56.87,56.9,56.84,56.88,21845.0,48.7592,48.7849,48.7335,48.7678,21845.0
2019-09-12 14:35:00,56.88,56.96,56.87,56.96,14552.0,48.7678,48.8364,48.7592,48.8364,14552.0
2019-09-12 14:40:00,56.97,57.0,56.9,56.95,36257.0,48.8449,48.8707,48.7849,48.8278,36257.0
2019-09-12 14:45:00,56.93,56.96,56.89,56.96,10161.0,48.8106,48.8364,48.7763,48.8364,10161.0
2019-09-12 14:50:00,56.96,56.97,56.93,56.93,19272.0,48.8364,48.8449,48.8106,48.8106,19272.0
2019-09-12 14:55:00,56.93,56.94,56.84,56.85,47355.0,48.8106,48.8192,48.7335,48.7421,47355.0
2019-09-12 15:00:00,56.85,56.9,56.84,56.87,26501.0,48.7421,48.7849,48.7335,48.7592,26501.0
2019-09-12 15:05:00,56.87,56.87,56.81,56.84,26117.0,48.7592,48.7592,48.7078,48.7335,26117.0
2019-09-12 15:10:00,56.84,56.86,56.79,56.81,31149.0,48.7335,48.7506,48.6906,48.7078,31149.0
2019-09-12 15:15:00,56.81,56.88,56.8,56.85,27672.0,48.7078,48.7678,48.6992,48.7421,27672.0
2019-09-12 15:20:00,56.85,56.87,56.82,56.86,41249.0,48.7421,48.7592,48.7163,48.7506,41249.0
2019-09-12 15:25:00,56.86,56.86,56.79,56.8,30327.0,48.7506,48.7506,48.6906,48.6992,30327.0
2019-09-12 15:30:00,56.81,56.87,56.79,56.86,36830.0,48.7078,48.7592,48.6906,48.7506,36830.0
2019-09-12 15:35:00,56.86,56.86,56.82,56.85,36874.0,48.7506,48.7506,48.7163,48.7421,36874.0
2019-09-12 15:40:00,56.85,56.86,56.78,56.85,47054.0,48.7421,48.7506,48.682,48.7421,47054.0
2019-09-12 15:45:00,56.84,56.86,56.76,56.76,41980.0,48.7335,48.7506,48.6649,48.6649,41980.0
2019-09-12 15:50:00,56.74,56.84,56.73,56.83,52617.0,48.6477,48.7335,48.6392,48.7249,52617.0
2019-09-12 15:55:00,56.82,56.86,56.72,56.77,126004.0,48.7163,48.7506,48.6306,48.6735,126004.0
2019-09-13 09:30:00,57.08,57.08,56.79,56.92,52689.0,48.9392,48.9392,48.6906,48.8021,52689.0
2019-09-13 09:35:00,56.97,57.03,56.94,57.0,17562.0,48.8449,48.8964,48.8192,48.8707,17562.0
2019-09-13 09:40:00,56.96,57.13,56.89,57.07,133952.0,48.8364,48.9821,48.7763,48.9307,133952.0
2019-09-13 09:45:00,57.07,57.1,56.98,57.04,16684.0,48.9307,48.9564,48.8535,48.905,16684.0
2019-09-13 09:50:00,57.04,57.14,57.0,57.07,29401.0,48.905,48.9907,48.8707,48.9307,29401.0
2019-09-13 09:55:00,57.07,57.08,56.91,56.93,14929.0,48.9307,48.9392,48.7935,48.8106,14929.0
2019-09-13 10:00:00,56.94,56.98,56.9,56.9,73221.0,48.8192,48.8535,48.7849,48.7849,73221.0
2019-09-13 10:05:00,56.9,56.94,56.89,56.91,59289.0,48.7849,48.8192,48.7763,48.7935,59289.0
2019-09-13 10:10:00,56.93,57.05,56.93,56.96,26872.0,48.8106,48.9135,48.8106,48.8364,26872.0
2019-09-13 10:15:00,56.96,56.98,56.9,56.95,18478.0,48.8364,48.8535,48.7849,48.8278,18478.0
2019-09-13 10:20:00,56.95,57.01,56.91,57.01,18353.0,48.8278,48.8792,48.7935,48.8792,18353.0
2019-09-13 10:25:00,57.01,57.05,56.98,56.99,33293.0,48.8792,48.9135,48.8535,48.8621,33293.0
2019-09-13 10:30:00,56.98,57.01,56.95,57.0,16452.0,48.8535,48.8792,48.8278,48.8707,16452.0
2019-09-13 10:35:00,56.99,57.02,56.91,56.97,18841.0,48.8621,48.8878,48.7935,48.8449,18841.0
2019-09-13 10:40:00,56.97,57.07,56.95,57.05,61887.0,48.8449,48.9307,48.8278,48.9135,61887.0
2019-09-13 10:45:00,57.04,57.08,57.01,57.08,7997.0,48.905,48.9392,48.8792,48.9392,7997.0
2019-09-13 10:50:00,57.05,57.1,57.03,57.06,12945.0,48.9135,48.9564,48.8964,48.9221,12945.0
2019-09-13 10:55:00,57.07,57.08,57.02,57.07,22440.0,48.9307,48.9392,48.8878,48.9307,22440.0
2019-09-13 11:00:00,57.09,57.14,57.08,57.12,15429.0,48.9478,48.9907,48.9392,48.9735,15429.0
2019-09-13 11:05:00,57.12,57.2,57.09,57.16,41931.0,48.9735,49.0421,48.9478,49.0078,41931.0
2019-09-13 11:10:00,57.18,57.18,57.1,57.12,26222.0,49.025,49.025,48.9564,48.9735,26222.0
2019-09-13 11:15:00,57.13,57.17,57.11,57.16,13438.0,48.9821,49.0164,48.965,49.0078,13438.0
2019-09-13 11:20:00,57.17,57.18,57.13,57.17,11909.0,49.0164,49.025,48.9821,49.0164,11909.0
2019-09-13 11:25:00,57.19,57.2,57.15,57.18,23942.0,49.0336,49.0421,48.9993,49.025,23942.0
2019-09-13 11:30:00,57.19,57.2,57.15,57.17,16251.0,49.0336,49.0421,48.9993,49.0164,16251.0
2019-09-13 11:35:00,57.18,57.24,57.18,57.2,47898.0,49.025,49.0764,49.025,49.0421,47898.0
2019-09-13 11:40:00,57.2,57.3,57.2,57.29,17134.0,49.0421,49.1279,49.0421,49.1193,17134.0
2019-09-13 11:45:00,57.3,57.3,57.26,57.29,19069.0,49.1279,49.1279,49.0936,49.1193,19069.0
2019-09-13 11:50:00,57.3,57.32,57.26,57.3,16096.0,49.1279,49.145,49.0936,49.1279,16096.0
2019-09-13 11:55:00,57.3,57.32,57.27,57.28,9554.0,49.1279,49.145,49.1022,49.1107,9554.0
2019-09-13 12:00:00,57.28,57.34,57.27,57.34,16421.0,49.1107,49.1622,49.1022,49.1622,16421.0
2019-09-13 12:05:00,57.35,57.35,57.3,57.31,20600.0,49.1707,49.1707,49.1279,49.1364,20600.0
2019-09-13 12:10:00,57.31,57.34,57.21,57.29,80794.0,49.1364,49.1622,49.0507,49.1193,80794.0
2019-09-13 12:15:00,57.29,57.29,57.24,57.26,12721.0,49.1193,49.1193,49.0764,49.0936,12721.0
2019-09-13 12:20:00,57.27,57.27,57.18,57.18,12662.0,49.1022,49.1022,49.025,49.025,12662.0
2019-09-13 12:25:00,57.19,57.24,57.18,57.21,14775.0,49.0336,49.0764,49.025,49.0507,14775.0
2019-09-13 12:30:00,57.21,57.24,57.18,57.24,14941.0,49.0507,49.0764,49.025,49.0764,14941.0
2019-09-13 12:35:00,57.25,57.26,57.22,57.24,13058.0,49.085,49.0936,49.0593,49.0764,13058.0
2019-09-13 12:40:00,57.25,57.27,57.23,57.26,10296.0,49.085,49.1022,49.0679,49.0936,10296.0
2019-09-13 12:45:00,57.27,57.38,57.25,57.35,49951.0,49.1022,49.1965,49.085,49.1707,49951.0
2019-09-13 12:50:00,57.35,57.41,57.33,57.4,26233.0,49.1707,49.2222,49.1536,49.2136,26233.0
2019-09-13 12:55:00,57.39,57.41,57.37,57.41,9715.0,49.205,49.2222,49.1879,49.2222,9715.0
2019-09-13 13:00:00,57.41,57.43,57.38,57.43,21197.0,49.2222,49.2393,49.1965,49.2393,21197.0
2019-09-13 13:05:00,57.43,57.43,57.4,57.43,11641.0,49.2393,49.2393,49.2136,49.2393,11641.0
2019-09-13 13:10:00,57.43,57.45,57.42,57.44,8693.0,49.2393,49.2565,49.2308,49.2479,8693.0
2019-09-13 13:15:00,57.44,57.46,57.42,57.46,15829.0,49.2479,49.2651,49.2308,49.2651,15829.0
2019-09-13 13:20:00,57.46,57.46,57.42,57.44,45178.0,49.2651,49.2651,49.2308,49.2479,45178.0
2019-09-13 13:25:00,57.44,57.45,57.42,57.45,9008.0,49.2479,49.2565,49.2308,49.2565,9008.0
2019-09-13 13:30:00,57.45,57.45,57.37,57.38,8840.0,49.2565,49.2565,49.1879,49.1965,8840.0
2019-09-13 13:35:00,57.38,57.4,57.37,57.39,14784.0,49.1965,49.2136,49.1879,49.205,14784.0
2019-09-13 13:40:00,57.39,57.4,57.3,57.34,17415.0,49.205,49.2136,49.1279,49.1622,17415.0
2019-09-13 13:45:00,57.34,57.36,57.3,57.33,8484.0,49.1622,49.1793,49.1279,49.1536,8484.0
2019-09-13 13:50:00,57.33,57.37,57.29,57.35,10325.0,49.1536,49.1879,49.1193,49.1707,10325.0
2019-09-13 13:55:00,57.34,57.36,57.29,57.31,10825.0,49.1622,49.1793,49.1193,49.1364,10825.0
2019-09-13 14:00:00,57.3,57.34,57.26,57.29,19968.0,49.1279,49.1622,49.0936,49.1193,19968.0
2019-09-13 14:05:00,57.28,57.33,57.27,57.29,36499.0,49.1107,49.1536,49.1022,49.1193,36499.0
2019-09-13 14:10:00,57.29,57.35,57.28,57.33,19225.0,49.1193,49.1707,49.1107,49.1536,19225.0
2019-09-13 14:15:00,57.33,57.33,57.25,57.27,14657.0,49.1536,49.1536,49.085,49.1022,14657.0
2019-09-13 14:20:00,57.27,57.29,57.25,57.29,21921.0,49.1022,49.1193,49.085,49.1193,21921.0
2019-09-13 14:25:00,57.29,57.31,57.25,57.29,12352.0,49.1193,49.1364,49.085,49.1193,12352.0
2019-09-13 14:30:00,57.28,57.32,57.28,57.3,14701.0,49.1107,49.145,49.1107,49.1279,14701.0
2019-09-13 14:35:00,57.3,57.31,57.25,57.28,14177.0,49.1279,49.1364,49.085,49.1107,14177.0
2019-09-13 14:40:00,57.28,57.28,57.21,57.24,13333.0,49.1107,49.1107,49.0507,49.0764,13333.0
2019-09-13 14:45:00,57.23,57.27,57.22,57.26,19727.0,49.0679,49.1022,49.0593,49.0936,19727.0
2019-09-13 14:50:00,57.26,57.27,57.25,57.26,12002.0,49.0936,49.1022,49.085,49.0936,12002.0
2019-09-13 14:55:00,57.25,57.29,57.24,57.27,20353.0,49.085,49.1193,49.0764,49.1022,20353.0
2019-09-13 15:00:00,57.27,57.3,57.24,57.28,71108.0,49.1022,49.1279,49.0764,49.1107,71108.0
2019-09-13 15:05:00,57.28,57.28,57.19,57.23,31105.0,49.1107,49.1107,49.0336,49.0679,31105.0
2019-09-13 15:10:00,57.23,57.26,57.21,57.23,38062.0,49.0679,49.0936,49.0507,49.0679,38062.0
2019-09-13 15:15:00,57.23,57.24,57.15,57.18,41062.0,49.0679,49.0764,48.9993,49.025,41062.0
2019-09-13 15:20:00,57.17,57.23,57.17,57.22,20476.0,49.0164,49.0679,49.0164,49.0593,20476.0
2019-09-13 15:25:00,57.23,57.25,57.2,57.22,41395.0,49.0679,49.085,49.0421,49.0593,41395.0
2019-09-13 15:30:00,57.21,57.25,57.19,57.22,34768.0,49.0507,49.085,49.0336,49.0593,34768.0
2019-09-13 15:35:00,57.22,57.26,57.21,57.22,24427.0,49.0593,49.0936,49.0507,49.0593,24427.0
2019-09-13 15:40:00,57.21,57.22,57.17,57.18,52599.0,49.0507,49.0593,49.0164,49.025,52599.0
2019-09-13 15:45:00,57.18,57.22,57.17,57.22,39082.0,49.025,49.0593,49.0164,49.0593,39082.0
2019-09-13 15:50:00,57.23,57.28,57.23,57.26,137538.0,49.0679,49.1107,49.0679,49.0936,137538.0
2019-09-13 15:55:00,57.26,57.29,57.25,57.28,231255.0,49.0936,49.1193,49.085,49.1107,231255.0
2019-09-16 09:30:00,56.22,56.68,56.22,56.5,98344.0,48.4758,48.8724,48.4758,48.7172,98344.0
2019-09-16 09:35:00,56.52,56.52,56.3,56.32,27318.0,48.7345,48.7345,48.5448,48.562,27318.0
2019-09-16 09:40:00,56.34,56.48,56.34,56.48,26698.0,48.5792,48.7,48.5792,48.7,26698.0
2019-09-16 09:45:00,56.48,56.49,56.44,56.46,31500.0,48.7,48.7086,48.6655,48.6827,31500.0
2019-09-16 09:50:00,56.46,56.52,56.38,56.47,24069.0,48.6827,48.7345,48.6137,48.6913,24069.0
2019-09-16 09:55:00,56.49,56.54,56.46,56.52,25451.0,48.7086,48.7517,48.6827,48.7345,25451.0
2019-09-16 10:00:00,56.51,56.55,56.47,56.52,53392.0,48.7258,48.7603,48.6913,48.7345,53392.0
2019-09-16 10:05:00,56.5,56.54,56.46,56.47,37250.0,48.7172,48.7517,48.6827,48.6913,37250.0
2019-09-16 10:10:00,56.48,56.52,56.42,56.45,43744.0,48.7,48.7345,48.6482,48.6741,43744.0
2019-09-16 10:15:00,56.45,56.54,56.45,56.5,21188.0,48.6741,48.7517,48.6741,48.7172,21188.0
2019-09-16 10:20:00,56.49,56.53,56.49,56.52,25698.0,48.7086,48.7431,48.7086,48.7345,25698.0
2019-09-16 10:25:00,56.51,56.51,56.44,56.49,36674.0,48.7258,48.7258,48.6655,48.7086,36674.0
2019-09-16 10:30:00,56.5,56.53,56.46,56.51,15991.0,48.7172,48.7431,48.6827,48.7258,15991.0
2019-09-16 10:35:00,56.51,56.52,56.48,56.51,13687.0,48.7258,48.7345,48.7,48.7258,13687.0
2019-09-16 10:40:00,56.5,56.52,56.48,56.5,10567.0,48.7172,48.7345,48.7,48.7172,10567.0
2019-09-16 10:45:00,56.52,56.52,56.49,56.5,31840.0,48.7345,48.7345,48.7086,48.7172,31840.0
2019-09-16 10:50:00,56.51,56.53,56.48,56.48,19519.0,48.7258,48.7431,48.7,48.7,19519.0
2019-09-16 10:55:00,56.49,56.52,56.48,56.48,17154.0,48.7086,48.7345,48.7,48.7,17154.0
2019-09-16 11:00:00,56.48,56.5,56.41,56.47,23643.0,48.7,48.7172,48.6396,48.6913,23643.0
2019-09-16 11:05:00,56.48,56.54,56.46,56.54,16070.0,48.7,48.7517,48.6827,48.7517,16070.0
2019-09-16 11:10:00,56.54,56.55,56.48,56.5,15903.0,48.7517,48.7603,48.7,48.7172,15903.0
2019-09-16 11:15:00,56.51,56.51,56.42,56.42,12605.0,48.7258,48.7258,48.6482,48.6482,12605.0
2019-09-16 11:20:00,56.42,56.44,56.37,56.39,12602.0,48.6482,48.6655,48.6051,48.6224,12602.0
2019-09-16 11:25:00,56.4,56.46,56.38,56.4,10815.0,48.631,48.6827,48.6137,48.631,10815.0
2019-09-16 11:30:00,56.4,56.4,56.3,56.3,13566.0,48.631,48.631,48.5448,48.5448,13566.0
2019-09-16 11:35:00,56.3,56.33,56.26,56.28,10780.0,48.5448,48.5706,48.5103,48.5275,10780.0
2019-09-16 11:40:00,56.27,56.27,56.15,56.16,13128.0,48.5189,48.5189,48.4154,48.424,13128.0
2019-09-16 11:45:00,56.16,56.18,56.13,56.15,24264.0,48.424,48.4413,48.3982,48.4154,24264.0
2019-09-16 11:50:00,56.13,56.19,56.12,56.19,19479.0,48.3982,48.4499,48.3896,48.4499,19479.0
2019-09-16 11:55:00,56.19,56.25,56.18,56.22,39272.0,48.4499,48.5016,48.4413,48.4758,39272.0
2019-09-16 12:00:00,56.22,56.26,56.08,56.08,39361.0,48.4758,48.5103,48.3551,48.3551,39361.0
2019-09-16 12:05:00,56.07,56.07,56.02,56.05,14503.0,48.3464,48.3464,48.3033,48.3292,14503.0
2019-09-16 12:10:00,56.04,56.04,56.0,56.02,7696.0,48.3206,48.3206,48.2861,48.3033,7696.0
2019-09-16 12:15:00,56.02,56.02,55.98,55.98,16013.0,48.3033,48.3033,48.2688,48.2688,16013.0
2019-09-16 12:20:00,55.99,56.01,55.93,56.0,14764.0,48.2775,48.2947,48.2257,48.2861,14764.0
2019-09-16 12:25:00,56.0,56.02,55.99,56.01,14013.0,48.2861,48.3033,48.2775,48.2947,14013.0
2019-09-16 12:30:00,56.01,56.07,56.0,56.01,7217.0,48.2947,48.3464,48.2861,48.2947,7217.0
2019-09-16 12:35:00,56.02,56.04,56.0,56.04,10833.0,48.3033,48.3206,48.2861,48.3206,10833.0
2019-09-16 12:40:00,56.05,56.05,55.98,55.98,7402.0,48.3292,48.3292,48.2688,48.2688,7402.0
2019-09-16 12:45:00,56.0,56.08,56.0,56.06,45083.0,48.2861,48.3551,48.2861,48.3378,45083.0
2019-09-16 12:50:00,56.07,56.14,56.06,56.11,61895.0,48.3464,48.4068,48.3378,48.3809,61895.0
2019-09-16 12:55:00,56.1,56.13,56.1,56.1,9686.0,48.3723,48.3982,48.3723,48.3723,9686.0
2019-09-16 13:00:00,56.1,56.16,56.05,56.15,16202.0,48.3723,48.424,48.3292,48.4154,16202.0
2019-09-16 13:05:00,56.15,56.18,56.11,56.13,8416.0,48.4154,48.4413,48.3809,48.3982,8416.0
2019-09-16 13:10:00,56.13,56.15,56.12,56.15,7625.0,48.3982,48.4154,48.3896,48.4154,7625.0
2019-09-16 13:15:00,56.15,56.16,56.13,56.15,7036.0,48.4154,48.424,48.3982,48.4154,7036.0
2019-09-16 13:20:00,56.14,56.17,56.11,56.13,7675.0,48.4068,48.4327,48.3809,48.3982,7675.0
2019-09-16 13:25:00,56.13,56.14,56.11,56.12,4201.0,48.3982,48.4068,48.3809,48.3896,4201.0
2019-09-16 13:30:00,56.13,56.17,56.12,56.13,12963.0,48.3982,48.4327,48.3896,48.3982,12963.0
2019-09-16 13:35:00,56.13,56.19,56.13,56.19,23022.0,48.3982,48.4499,48.3982,48.4499,23022.0
2019-09-16 13:40:00,56.19,56.22,56.18,56.18,11601.0,48.4499,48.4758,48.4413,48.4413,11601.0
2019-09-16 13:45:00,56.17,56.17,56.13,56.15,6390.0,48.4327,48.4327,48.3982,48.4154,6390.0
2019-09-16 13:50:00,56.16,56.18,56.12,56.17,8354.0,48.424,48.4413,48.3896,48.4327,8354.0
2019-09-16 13:55:00,56.17,56.18,56.16,56.17,5135.0,48.4327,48.4413,48.424,48.4327,5135.0
2019-09-16 14:00:00,56.18,56.19,56.17,56.17,27118.0,48.4413,48.4499,48.4327,48.4327,27118.0
2019-09-16 14:05:00,56.16,56.16,56.07,56.09,7852.0,48.424,48.424,48.3464,48.3637,7852.0
2019-09-16 14:10:00,56.1,56.17,56.09,56.16,11032.0,48.3723,48.4327,48.3637,48.424,11032.0
2019-09-16 14:15:00,56.16,56.18,56.14,56.18,26077.0,48.424,48.4413,48.4068,48.4413,26077.0
2019-09-16 14:20:00,56.19,56.2,56.16,56.17,26423.0,48.4499,48.4585,48.424,48.4327,26423.0
2019-09-16 14:25:00,56.17,56.2,56.17,56.19,15425.0,48.4327,48.4585,48.4327,48.4499,15425.0
2019-09-16 14:30:00,56.19,56.2,56.14,56.18,11593.0,48.4499,48.4585,48.4068,48.4413,11593.0
2019-09-16 14:35:00,56.17,56.19,56.15,56.17,7957.0,48.4327,48.4499,48.4154,48.4327,7957.0
2019-09-16 14:40:00,56.16,56.19,56.15,56.16,10444.0,48.424,48.4499,48.4154,48.424,10444.0
2019-09-16 14:45:00,56.17,56.18,56.14,56.17,5674.0,48.4327,48.4413,48.4068,48.4327,5674.0
2019-09-16 14:50:00,56.17,56.19,56.15,56.16,12117.0,48.4327,48.4499,48.4154,48.424,12117.0
2019-09-16 14:55:00,56.16,56.16,56.13,56.14,11444.0,48.424,48.424,48.3982,48.4068,11444.0
2019-09-16 15:00:00,56.14,56.16,56.09,56.12,8724.0,48.4068,48.424,48.3637,48.3896,8724.0
2019-09-16 15:05:00,56.12,56.12,56.06,56.1,13513.0,48.3896,48.3896,48.3378,48.3723,13513.0
2019-09-16 15:10:00,56.1,56.23,56.1,56.23,64846.0,48.3723,48.4844,48.3723,48.4844,64846.0
2019-09-16 15:15:00,56.23,56.25,56.19,56.2,28898.0,48.4844,48.5016,48.4499,48.4585,28898.0
2019-09-16 15:20:00,56.2,56.25,56.18,56.25,37626.0,48.4585,48.5016,48.4413,48.5016,37626.0
2019-09-16 15:25:00,56.26,56.27,56.23,56.25,23322.0,48.5103,48.5189,48.4844,48.5016,23322.0
2019-09-16 15:30:00,56.24,56.27,56.23,56.25,25143.0,48.493,48.5189,48.4844,48.5016,25143.0
2019-09-16 15:35:00,56.25,56.27,56.21,56.23,34060.0,48.5016,48.5189,48.4672,48.4844,34060.0
2019-09-16 15:40:00,56.23,56.23,56.14,56.16,36973.0,48.4844,48.4844,48.4068,48.424,36973.0
2019-09-16 15:45:00,56.16,56.25,56.15,56.21,43640.0,48.424,48.5016,48.4154,48.4672,43640.0
2019-09-16 15:50:00,56.21,56.25,56.19,56.25,40843.0,48.4672,48.5016,48.4499,48.5016,40843.0
2019-09-16 15:55:00,56.25,56.34,56.21,56.32,163563.0,48.5016,48.5792,48.4672,48.562,163563.0
2019-09-17 09:30:00,56.18,56.26,56.1,56.2,38658.0,48.4413,48.5103,48.3723,48.4585,38658.0
2019-09-17 09:35:00,56.19,56.3,56.16,56.27,11045.0,48.4499,48.5448,48.424,48.5189,11045.0
2019-09-17 09:40:00,56.22,56.29,56.16,56.17,9160.0,48.4758,48.5361,48.424,48.4327,9160.0
2019-09-17 09:45:00,56.15,56.27,56.14,56.21,23210.0,48.4154,48.5189,48.4068,48.4672,23210.0
2019-09-17 09:50:00,56.2,56.25,56.19,56.22,30966.0,48.4585,48.5016,48.4499,48.4758,30966.0
2019-09-17 09:55:00,56.21,56.25,56.19,56.24,15401.0,48.4672,48.5016,48.4499,48.493,15401.0
2019-09-17 10:00:00,56.25,56.34,56.23,56.29,16128.0,48.5016,48.5792,48.4844,48.5361,16128.0
2019-09-17 10:05:00,56.29,56.39,56.28,56.37,15810.0,48.5361,48.6224,48.5275,48.6051,15810.0
2019-09-17 10:10:00,56.38,56.53,56.37,56.5,11296.0,48.6137,48.7431,48.6051,48.7172,11296.0
2019-09-17 10:15:00,56.51,56.58,56.49,56.52,16589.0,48.7258,48.7862,48.7086,48.7345,16589.0
2019-09-17 10:20:00,56.53,56.6,56.5,56.51,205353.0,48.7431,48.8034,48.7172,48.7258,205353.0
2019-09-17 10:25:00,56.51,56.54,56.49,56.5,24769.0,48.7258,48.7517,48.7086,48.7172,24769.0
2019-09-17 10:30:00,56.5,56.61,56.49,56.61,41931.0,48.7172,48.8121,48.7086,48.8121,41931.0
2019-09-17 10:35:00,56.6,56.65,56.57,56.6,65772.0,48.8034,48.8465,48.7776,48.8034,65772.0
2019-09-17 10:40:00,56.6,56.86,56.59,56.73,172956.0,48.8034,49.0276,48.7948,48.9155,172956.0
2019-09-17 10:45:00,56.74,56.75,56.63,56.7,37091.0,48.9241,48.9328,48.8293,48.8897,37091.0
2019-09-17 10:50:00,56.7,56.7,56.64,56.67,27091.0,48.8897,48.8897,48.8379,48.8638,27091.0
2019-09-17 10:55:00,56.68,56.69,56.54,56.54,19537.0,48.8724,48.881,48.7517,48.7517,19537.0
2019-09-17 11:00:00,56.56,56.67,56.56,56.62,20823.0,48.7689,48.8638,48.7689,48.8207,20823.0
2019-09-17 11:05:00,56.62,56.65,56.6,56.63,21938.0,48.8207,48.8465,48.8034,48.8293,21938.0
2019-09-17 11:10:00,56.64,56.79,56.63,56.74,33181.0,48.8379,48.9673,48.8293,48.9241,33181.0
2019-09-17 11:15:00,56.74,56.82,56.71,56.72,23666.0,48.9241,48.9931,48.8983,48.9069,23666.0
2019-09-17 11:20:00,56.72,56.81,56.72,56.77,28333.0,48.9069,48.9845,48.9069,48.95,28333.0
2019-09-17 11:25:00,56.76,56.76,56.66,56.69,23666.0,48.9414,48.9414,48.8552,48.881,23666.0
2019-09-17 11:30:00,56.69,56.73,56.67,56.71,26915.0,48.881,48.9155,48.8638,48.8983,26915.0
2019-09-17 11:35:00,56.71,56.75,56.7,56.74,25516.0,48.8983,48.9328,48.8897,48.9241,25516.0
2019-09-17 11:40:00,56.74,56.78,56.73,56.78,44930.0,48.9241,48.9586,48.9155,48.9586,44930.0
2019-09-17 11:45:00,56.78,56.85,56.76,56.84,187144.0,48.9586,49.019,48.9414,49.0104,187144.0
2019-09-17 11:50:00,56.83,56.84,56.72,56.72,29584.0,49.0018,49.0104,48.9069,48.9069,29584.0
2019-09-17 11:55:00,56.7,56.79,56.7,56.78,15956.0,48.8897,48.9673,48.8897,48.9586,15956.0
2019-09-17 12:00:00,56.79,56.79,56.7,56.72,21531.0,48.9673,48.9673,48.8897,48.9069,21531.0
2019-09-17 12:05:00,56.73,56.77,56.66,56.69,33856.0,48.9155,48.95,48.8552,48.881,33856.0
2019-09-17 12:10:00,56.7,56.71,56.62,56.63,27242.0,48.8897,48.8983,48.8207,48.8293,27242.0
2019-09-17 12:15:00,56.63,56.65,56.57,56.57,24147.0,48.8293,48.8465,48.7776,48.7776,24147.0
2019-09-17 12:20:00,56.57,56.6,56.49,56.55,34156.0,48.7776,48.8034,48.7086,48.7603,34156.0
2019-09-17 12:25:00,56.55,56.56,56.5,56.51,17433.0,48.7603,48.7689,48.7172,48.7258,17433.0
2019-09-17 12:30:00,56.51,56.53,56.44,56.44,33528.0,48.7258,48.7431,48.6655,48.6655,33528.0
2019-09-17 12:35:00,56.45,56.55,56.44,56.53,22495.0,48.6741,48.7603,48.6655,48.7431,22495.0
2019-09-17 12:40:00,56.53,56.57,56.53,56.55,30322.0,48.7431,48.7776,48.7431,48.7603,30322.0
2019-09-17 12:45:00,56.55,56.58,56.54,56.58,20539.0,48.7603,48.7862,48.7517,48.7862,20539.0
2019-09-17 12:50:00,56.58,56.58,56.54,56.56,26273.0,48.7862,48.7862,48.7517,48.7689,26273.0
2019-09-17 12:55:00,56.55,56.58,56.53,56.55,36034.0,48.7603,48.7862,48.7431,48.7603,36034.0
2019-09-17 13:00:00,56.55,56.59,56.53,56.59,36909.0,48.7603,48.7948,48.7431,48.7948,36909.0
2019-09-17 13:05:00,56.59,56.59,56.54,56.58,10590.0,48.7948,48.7948,48.7517,48.7862,10590.0
2019-09-17 13:10:00,56.58,56.61,56.56,56.61,23056.0,48.7862,48.8121,48.7689,48.8121,23056.0
2019-09-17 13:15:00,56.61,56.62,56.59,56.61,13948.0,48.8121,48.8207,48.7948,48.8121,13948.0
2019-09-17 13:20:00,56.61,56.62,56.58,56.59,22138.0,48.8121,48.8207,48.7862,48.7948,22138.0
2019-09-17 13:25:00,56.59,56.61,56.58,56.6,15953.0,48.7948,48.8121,48.7862,48.8034,15953.0
2019-09-17 13:30:00,56.61,56.63,56.59,56.6,14258.0,48.8121,48.8293,48.7948,48.8034,14258.0
2019-09-17 13:35:00,56.6,56.68,56.6,56.68,19517.0,48.8034,48.8724,48.8034,48.8724,19517.0
2019-09-17 13:40:00,56.67,56.7,56.66,56.66,10519.0,48.8638,48.8897,48.8552,48.8552,10519.0
2019-09-17 13:45:00,56.66,56.75,56.66,56.72,16243.0,48.8552,48.9328,48.8552,48.9069,16243.0
2019-09-17 13:50:00,56.72,56.78,56.72,56.76,15661.0,48.9069,48.9586,48.9069,48.9414,15661.0
2019-09-17 13:55:00,56.75,56.82,56.74,56.76,46351.0,48.9328,48.9931,48.9241,48.9414,46351.0
2019-09-17 14:00:00,56.77,56.91,56.77,56.91,64124.0,48.95,49.0707,48.95,49.0707,64124.0
2019-09-17 14:05:00,56.91,56.98,56.9,56.98,34220.0,49.0707,49.1311,49.0621,49.1311,34220.0
2019-09-17 14:10:00,56.98,56.99,56.93,56.98,83104.0,49.1311,49.1397,49.088,49.1311,83104.0
2019-09-17 14:15:00,56.97,57.02,56.88,56.88,99606.0,49.1225,49.1656,49.0449,49.0449,99606.0
2019-09-17 14:20:00,56.89,56.91,56.73,56.8,33662.0,49.0535,49.0707,48.9155,48.9759,33662.0
2019-09-17 14:25:00,56.77,56.9,56.77,56.9,14371.0,48.95,49.0621,48.95,49.0621,14371.0
2019-09-17 14:30:00,56.92,56.95,56.9,56.93,15544.0,49.0794,49.1052,49.0621,49.088,15544.0
2019-09-17 14:35:00,56.94,56.96,56.92,56.96,25860.0,49.0966,49.1138,49.0794,49.1138,25860.0
2019-09-17 14:40:00,56.95,56.99,56.87,56.95,29989.0,49.1052,49.1397,49.0362,49.1052,29989.0
2019-09-17 14:45:00,56.94,56.97,56.93,56.95,18192.0,49.0966,49.1225,49.088,49.1052,18192.0
2019-09-17 14:50:00,56.94,56.99,56.93,56.97,34259.0,49.0966,49.1397,49.088,49.1225,34259.0
2019-09-17 14:55:00,56.97,57.0,56.94,57.0,39029.0,49.1225,49.1483,49.0966,49.1483,39029.0
2019-09-17 15:00:00,57.0,57.01,56.91,56.91,28625.0,49.1483,49.157,49.0707,49.0707,28625.0
2019-09-17 15:05:00,56.92,56.96,56.89,56.91,26706.0,49.0794,49.1138,49.0535,49.0707,26706.0
2019-09-17 15:10:00,56.91,56.91,56.86,56.86,24136.0,49.0707,49.0707,49.0276,49.0276,24136.0
2019-09-17 15:15:00,56.86,56.86,56.84,56.85,15670.0,49.0276,49.0276,49.0104,49.019,15670.0
2019-09-17 15:20:00,56.85,56.9,56.85,56.87,22325.0,49.019,49.0621,49.019,49.0362,22325.0
2019-09-17 15:25:00,56.87,56.95,56.85,56.95,22423.0,49.0362,49.1052,49.019,49.1052,22423.0
2019-09-17 15:30:00,56.95,57.04,56.93,57.04,34039.0,49.1052,49.1828,49.088,49.1828,34039.0
2019-09-17 15:35:00,57.03,57.12,57.01,57.12,78502.0,49.1742,49.2518,49.157,49.2518,78502.0
2019-09-17 15:40:00,57.12,57.15,57.09,57.11,59436.0,49.2518,49.2777,49.2259,49.2432,59436.0
2019-09-17 15:45:00,57.11,57.13,57.08,57.08,52989.0,49.2432,49.2604,49.2173,49.2173,52989.0
2019-09-17 15:50:00,57.08,57.09,56.97,57.07,115225.0,49.2173,49.2259,49.1225,49.2087,115225.0
2019-09-17 15:55:00,57.07,57.13,57.03,57.08,225237.0,49.2087,49.2604,49.1742,49.2173,225237.0
2019-09-18 09:30:00,56.67,56.7,56.44,56.52,63076.0,48.8638,48.8897,48.6655,48.7345,63076.0
2019-09-18 09:35:00,56.51,56.72,56.5,56.72,14303.0,48.7258,48.9069,48.7172,48.9069,14303.0
2019-09-18 09:40:00,56.69,56.71,56.6,56.62,17054.0,48.881,48.8983,48.8034,48.8207,17054.0
2019-09-18 09:45:00,56.63,56.67,56.49,56.52,36486.0,48.8293,48.8638,48.7086,48.7345,36486.0
2019-09-18 09:50:00,56.53,56.57,56.5,56.53,56868.0,48.7431,48.7776,48.7172,48.7431,56868.0
2019-09-18 09:55:00,56.54,56.66,56.53,56.66,19226.0,48.7517,48.8552,48.7431,48.8552,19226.0
2019-09-18 10:00:00,56.66,56.74,56.59,56.63,15361.0,48.8552,48.9241,48.7948,48.8293,15361.0
2019-09-18 10:05:00,56.62,56.68,56.55,56.6,31473.0,48.8207,48.8724,48.7603,48.8034,31473.0
2019-09-18 10:10:00,56.61,56.68,56.58,56.66,37662.0,48.8121,48.8724,48.7862,48.8552,37662.0
2019-09-18 10:15:00,56.66,56.78,56.63,56.67,54958.0,48.8552,48.9586,48.8293,48.8638,54958.0
2019-09-18 10:20:00,56.67,56.74,56.67,56.71,19647.0,48.8638,48.9241,48.8638,48.8983,19647.0
2019-09-18 10:25:00,56.71,56.77,56.69,56.76,20663.0,48.8983,48.95,48.881,48.9414,20663.0
2019-09-18 10:30:00,56.76,56.81,56.69,56.8,48379.0,48.9414,48.9845,48.881,48.9759,48379.0
2019-09-18 10:35:00,56.8,56.94,56.78,56.93,47603.0,48.9759,49.0966,48.9586,49.088,47603.0
2019-09-18 10:40:00,56.92,57.04,56.91,57.02,89118.0,49.0794,49.1828,49.0707,49.1656,89118.0
2019-09-18 10:45:00,57.03,57.07,57.0,57.03,53029.0,49.1742,49.2087,49.1483,49.1742,53029.0
2019-09-18 10:50:00,57.02,57.06,57.01,57.03,40342.0,49.1656,49.2001,49.157,49.1742,40342.0
2019-09-18 10:55:00,57.03,57.06,56.9,56.94,56502.0,49.1742,49.2001,49.0621,49.0966,56502.0
2019-09-18 11:00:00,56.95,56.99,56.89,56.89,32539.0,49.1052,49.1397,49.0535,49.0535,32539.0
2019-09-18 11:05:00,56.87,56.87,56.75,56.77,24586.0,49.0362,49.0362,48.9328,48.95,24586.0
2019-09-18 11:10:00,56.74,56.79,56.71,56.74,12440.0,48.9241,48.9673,48.8983,48.9241,12440.0
2019-09-18 11:15:00,56.74,56.85,56.73,56.84,35870.0,48.9241,49.019,48.9155,49.0104,35870.0
2019-09-18 11:20:00,56.83,56.86,56.82,56.85,8821.0,49.0018,49.0276,48.9931,49.019,8821.0
2019-09-18 11:25:00,56.84,56.93,56.83,56.91,13825.0,49.0104,49.088,49.0018,49.0707,13825.0
2019-09-18 11:30:00,56.9,56.92,56.87,56.88,12442.0,49.0621,49.0794,49.0362,49.0449,12442.0
2019-09-18 11:35:00,56.89,56.9,56.86,56.88,10958.0,49.0535,49.0621,49.0276,49.0449,10958.0
2019-09-18 11:40:00,56.89,56.89,56.83,56.83,16185.0,49.0535,49.0535,49.0018,49.0018,16185.0
2019-09-18 11:45:00,56.83,56.87,56.82,56.87,16125.0,49.0018,49.0362,48.9931,49.0362,16125.0
2019-09-18 11:50:00,56.87,56.92,56.87,56.92,11694.0,49.0362,49.0794,49.0362,49.0794,11694.0
2019-09-18 11:55:00,56.92,57.02,56.92,57.02,17454.0,49.0794,49.1656,49.0794,49.1656,17454.0
2019-09-18 12:00:00,57.01,57.03,56.99,57.0,9271.0,49.157,49.1742,49.1397,49.1483,9271.0
2019-09-18 12:05:00,56.99,57.05,56.98,57.05,24687.0,49.1397,49.1914,49.1311,49.1914,24687.0
2019-09-18 12:10:00,57.05,57.06,57.02,57.04,15756.0,49.1914,49.2001,49.1656,49.1828,15756.0
2019-09-18 12:15:00,57.04,57.07,57.03,57.04,18919.0,49.1828,49.2087,49.1742,49.1828,18919.0
2019-09-18 12:20:00,57.04,57.16,57.03,57.13,56444.0,49.1828,49.2863,49.1742,49.2604,56444.0
2019-09-18 12:25:00,57.13,57.16,57.11,57.16,15406.0,49.2604,49.2863,49.2432,49.2863,15406.0
2019-09-18 12:30:00,57.16,57.2,57.15,57.19,11832.0,49.2863,49.3208,49.2777,49.3122,11832.0
2019-09-18 12:35:00,57.19,57.23,57.17,57.22,14096.0,49.3122,49.3467,49.2949,49.338,14096.0
2019-09-18 12:40:00,57.22,57.23,57.16,57.18,16159.0,49.338,49.3467,49.2863,49.3035,16159.0
2019-09-18 12:45:00,57.18,57.22,57.18,57.2,10394.0,49.3035,49.338,49.3035,49.3208,10394.0
2019-09-18 12:50:00,57.21,57.23,57.19,57.2,14980.0,49.3294,49.3467,49.3122,49.3208,14980.0
2019-09-18 12:55:00,57.2,57.24,57.19,57.23,17475.0,49.3208,49.3553,49.3122,49.3467,17475.0
2019-09-18 13:00:00,57.23,57.26,57.22,57.25,14022.0,49.3467,49.3725,49.338,49.3639,14022.0
2019-09-18 13:05:00,57.25,57.29,57.24,57.27,18683.0,49.3639,49.3984,49.3553,49.3811,18683.0
2019-09-18 13:10:00,57.28,57.28,57.19,57.23,37688.0,49.3898,49.3898,49.3122,49.3467,37688.0
2019-09-18 13:15:00,57.23,57.27,57.21,57.27,20215.0,49.3467,49.3811,49.3294,49.3811,20215.0
2019-09-18 13:20:00,57.28,57.33,57.25,57.25,39030.0,49.3898,49.4329,49.3639,49.3639,39030.0
2019-09-18 13:25:00,57.26,57.29,57.24,57.27,23807.0,49.3725,49.3984,49.3553,49.3811,23807.0
2019-09-18 13:30:00,57.26,57.29,57.24,57.28,20390.0,49.3725,49.3984,49.3553,49.3898,20390.0
2019-09-18 13:35:00,57.28,57.31,57.26,57.3,29498.0,49.3898,49.4156,49.3725,49.407,29498.0
2019-09-18 13:40:00,57.3,57.38,57.3,57.37,35706.0,49.407,49.476,49.407,49.4674,35706.0
2019-09-18 13:45:00,57.38,57.39,57.34,57.39,26718.0,49.476,49.4846,49.4415,49.4846,26718.0
2019-09-18 13:50:00,57.39,57.42,57.37,57.41,36986.0,49.4846,49.5105,49.4674,49.5019,36986.0
2019-09-18 13:55:00,57.41,57.45,57.33,57.35,43466.0,49.5019,49.5363,49.4329,49.4501,43466.0
2019-09-18 14:00:00,57.09,57.48,57.05,57.39,78560.0,49.2259,49.5622,49.1914,49.4846,78560.0
2019-09-18 14:05:00,57.39,57.57,57.37,57.38,68001.0,49.4846,49.6398,49.4674,49.476,68001.0
2019-09-18 14:10:00,57.35,57.47,57.31,57.35,77542.0,49.4501,49.5536,49.4156,49.4501,77542.0
2019-09-18 14:15:00,57.34,57.4,57.26,57.31,33198.0,49.4415,49.4932,49.3725,49.4156,33198.0
2019-09-18 14:20:00,57.3,57.47,57.28,57.46,29765.0,49.407,49.5536,49.3898,49.545,29765.0
2019-09-18 14:25:00,57.47,57.5,57.41,57.43,49056.0,49.5536,49.5795,49.5019,49.5191,49056.0
2019-09-18 14:30:00,57.44,57.45,57.31,57.34,39079.0,49.5277,49.5363,49.4156,49.4415,39079.0
2019-09-18 14:35:00,57.36,57.38,57.28,57.32,29914.0,49.4587,49.476,49.3898,49.4243,29914.0
2019-09-18 14:40:00,57.33,57.44,57.33,57.39,28054.0,49.4329,49.5277,49.4329,49.4846,28054.0
2019-09-18 14:45:00,57.4,57.4,57.31,57.4,30346.0,49.4932,49.4932,49.4156,49.4932,30346.0
2019-09-18 14:50:00,57.39,57.48,57.36,57.48,26952.0,49.4846,49.5622,49.4587,49.5622,26952.0
2019-09-18 14:55:00,57.47,57.49,57.4,57.44,25448.0,49.5536,49.5708,49.4932,49.5277,25448.0
2019-09-18 15:00:00,57.43,57.49,57.37,57.48,79139.0,49.5191,49.5708,49.4674,49.5622,79139.0
2019-09-18 15:05:00,57.48,57.51,57.39,57.45,57467.0,49.5622,49.5881,49.4846,49.5363,57467.0
2019-09-18 15:10:00,57.45,57.48,57.39,57.43,32773.0,49.5363,49.5622,49.4846,49.5191,32773.0
2019-09-18 15:15:00,57.43,57.48,57.4,57.48,24415.0,49.5191,49.5622,49.4932,49.5622,24415.0
2019-09-18 15:20:00,57.49,57.57,57.34,57.39,248259.0,49.5708,49.6398,49.4415,49.4846,248259.0
2019-09-18 15:25:00,57.39,57.41,57.36,57.4,94586.0,49.4846,49.5019,49.4587,49.4932,94586.0
2019-09-18 15:30:00,57.4,57.62,57.39,57.62,71617.0,49.4932,49.6829,49.4846,49.6829,71617.0
2019-09-18 15:35:00,57.61,57.67,57.53,57.58,39220.0,49.6743,49.726,49.6053,49.6484,39220.0
2019-09-18 15:40:00,57.58,57.64,57.5,57.56,48601.0,49.6484,49.7002,49.5795,49.6312,48601.0
2019-09-18 15:45:00,57.57,57.59,57.53,57.58,71508.0,49.6398,49.6571,49.6053,49.6484,71508.0
2019-09-18 15:50:00,57.57,57.58,57.5,57.55,123642.0,49.6398,49.6484,49.5795,49.6226,123642.0
2019-09-18 15:55:00,57.56,57.67,57.54,57.65,243075.0,49.6312,49.726,49.6139,49.7088,243075.0
2019-09-19 09:30:00,57.8,57.98,57.57,57.92,126806.0,49.8381,49.9933,49.6398,49.9416,126806.0
2019-09-19 09:35:00,57.91,58.12,57.89,58.07,80709.0,49.933,50.1141,49.9157,50.0709,80709.0
2019-09-19 09:40:00,58.1,58.14,57.89,58.11,49405.0,50.0968,50.1313,49.9157,50.1054,49405.0
2019-09-19 09:45:00,58.11,58.13,57.95,58.08,32242.0,50.1054,50.1227,49.9675,50.0796,32242.0
2019-09-19 09:50:00,58.08,58.13,58.02,58.05,37419.0,50.0796,50.1227,50.0278,50.0537,37419.0
2019-09-19 09:55:00,58.06,58.17,58.04,58.16,42933.0,50.0623,50.1572,50.0451,50.1485,42933.0
2019-09-19 10:00:00,58.17,58.25,58.14,58.23,39159.0,50.1572,50.2261,50.1313,50.2089,39159.0
2019-09-19 10:05:00,58.23,58.32,58.15,58.23,64217.0,50.2089,50.2865,50.1399,50.2089,64217.0
2019-09-19 10:10:00,58.24,58.32,58.21,58.32,17204.0,50.2175,50.2865,50.1917,50.2865,17204.0
2019-09-19 10:15:00,58.31,58.34,58.23,58.3,90315.0,50.2779,50.3038,50.2089,50.2693,90315.0
2019-09-19 10:20:00,58.3,58.34,58.27,58.3,33993.0,50.2693,50.3038,50.2434,50.2693,33993.0
2019-09-19 10:25:00,58.3,58.32,58.24,58.28,27766.0,50.2693,50.2865,50.2175,50.252,27766.0
2019-09-19 10:30:00,58.29,58.32,58.25,58.3,49845.0,50.2606,50.2865,50.2261,50.2693,49845.0
2019-09-19 10:35:00,58.3,58.32,58.22,58.28,108401.0,50.2693,50.2865,50.2003,50.252,108401.0
2019-09-19 10:40:00,58.28,58.44,58.27,58.4,47942.0,50.252,50.39,50.2434,50.3555,47942.0
2019-09-19 10:45:00,58.39,58.41,58.31,58.37,78722.0,50.3469,50.3641,50.2779,50.3296,78722.0
2019-09-19 10:50:00,58.37,58.44,58.34,58.38,85171.0,50.3296,50.39,50.3038,50.3382,85171.0
2019-09-19 10:55:00,58.38,58.4,58.31,58.31,21101.0,50.3382,50.3555,50.2779,50.2779,21101.0
2019-09-19 11:00:00,58.3,58.37,58.3,58.37,19133.0,50.2693,50.3296,50.2693,50.3296,19133.0
2019-09-19 11:05:00,58.37,58.4,58.32,58.33,52634.0,50.3296,50.3555,50.2865,50.2951,52634.0
2019-09-19 11:10:00,58.33,58.4,58.32,58.4,20310.0,50.2951,50.3555,50.2865,50.3555,20310.0
2019-09-19 11:15:00,58.39,58.46,58.36,58.45,40009.0,50.3469,50.4072,50.321,50.3986,40009.0
2019-09-19 11:20:00,58.46,58.52,58.44,58.52,74299.0,50.4072,50.459,50.39,50.459,74299.0
2019-09-19 11:25:00,58.52,58.58,58.51,58.57,22109.0,50.459,50.5107,50.4503,50.5021,22109.0
2019-09-19 11:30:00,58.57,58.59,58.51,58.57,27891.0,50.5021,50.5193,50.4503,50.5021,27891.0
2019-09-19 11:35:00,58.57,58.66,58.56,58.65,28525.0,50.5021,50.5797,50.4934,50.571,28525.0
2019-09-19 11:40:00,58.65,58.66,58.56,58.6,36565.0,50.571,50.5797,50.4934,50.5279,36565.0
2019-09-19 11:45:00,58.61,58.66,58.6,58.61,52665.0,50.5366,50.5797,50.5279,50.5366,52665.0
2019-09-19 11:50:00,58.6,58.62,58.53,58.6,25013.0,50.5279,50.5452,50.4676,50.5279,25013.0
2019-09-19 11:55:00,58.59,58.6,58.47,58.47,33600.0,50.5193,50.5279,50.4158,50.4158,33600.0
2019-09-19 12:00:00,58.47,58.52,58.45,58.46,12885.0,50.4158,50.459,50.3986,50.4072,12885.0
2019-09-19 12:05:00,58.47,58.52,58.46,58.5,17101.0,50.4158,50.459,50.4072,50.4417,17101.0
2019-09-19 12:10:00,58.5,58.56,58.41,58.44,18933.0,50.4417,50.4934,50.3641,50.39,18933.0
2019-09-19 12:15:00,58.42,58.44,58.28,58.3,55931.0,50.3727,50.39,50.252,50.2693,55931.0
2019-09-19 12:20:00,58.3,58.31,58.22,58.3,19290.0,50.2693,50.2779,50.2003,50.2693,19290.0
2019-09-19 12:25:00,58.3,58.3,58.12,58.16,24922.0,50.2693,50.2693,50.1141,50.1485,24922.0
2019-09-19 12:30:00,58.16,58.19,58.15,58.19,17171.0,50.1485,50.1744,50.1399,50.1744,17171.0
2019-09-19 12:35:00,58.19,58.25,58.18,58.23,15463.0,50.1744,50.2261,50.1658,50.2089,15463.0
2019-09-19 12:40:00,58.23,58.24,58.06,58.12,26515.0,50.2089,50.2175,50.0623,50.1141,26515.0
2019-09-19 12:45:00,58.12,58.16,58.06,58.09,30645.0,50.1141,50.1485,50.0623,50.0882,30645.0
2019-09-19 12:50:00,58.1,58.22,58.1,58.22,31548.0,50.0968,50.2003,50.0968,50.2003,31548.0
2019-09-19 12:55:00,58.22,58.35,58.22,58.34,21538.0,50.2003,50.3124,50.2003,50.3038,21538.0
2019-09-19 13:00:00,58.34,58.38,58.33,58.37,21748.0,50.3038,50.3382,50.2951,50.3296,21748.0
2019-09-19 13:05:00,58.36,58.4,58.33,58.35,19553.0,50.321,50.3555,50.2951,50.3124,19553.0
2019-09-19 13:10:00,58.34,58.38,58.31,58.37,28157.0,50.3038,50.3382,50.2779,50.3296,28157.0
2019-09-19 13:15:00,58.37,58.4,58.33,58.38,25359.0,50.3296,50.3555,50.2951,50.3382,25359.0
2019-09-19 13:20:00,58.37,58.41,58.3,58.4,34196.0,50.3296,50.3641,50.2693,50.3555,34196.0
2019-09-19 13:25:00,58.4,58.43,58.4,58.4,18232.0,50.3555,50.3814,50.3555,50.3555,18232.0
2019-09-19 13:30:00,58.41,58.41,58.29,58.34,42064.0,50.3641,50.3641,50.2606,50.3038,42064.0
2019-09-19 13:35:00,58.35,58.38,58.29,58.32,16381.0,50.3124,50.3382,50.2606,50.2865,16381.0
2019-09-19 13:40:00,58.33,58.38,58.32,58.38,30926.0,50.2951,50.3382,50.2865,50.3382,30926.0
2019-09-19 13:45:00,58.39,58.47,58.38,58.47,32513.0,50.3469,50.4158,50.3382,50.4158,32513.0
2019-09-19 13:50:00,58.46,58.51,58.46,58.5,17743.0,50.4072,50.4503,50.4072,50.4417,17743.0
2019-09-19 13:55:00,58.49,58.49,58.42,58.47,19157.0,50.4331,50.4331,50.3727,50.4158,19157.0
2019-09-19 14:00:00,58.47,58.47,58.35,58.39,26241.0,50.4158,50.4158,50.3124,50.3469,26241.0
2019-09-19 14:05:00,58.39,58.41,58.35,58.41,31473.0,50.3469,50.3641,50.3124,50.3641,31473.0
2019-09-19 14:10:00,58.4,58.49,58.4,58.46,58215.0,50.3555,50.4331,50.3555,50.4072,58215.0
2019-09-19 14:15:00,58.47,58.5,58.46,58.5,23422.0,50.4158,50.4417,50.4072,50.4417,23422.0
2019-09-19 14:20:00,58.5,58.56,58.5,58.55,46323.0,50.4417,50.4934,50.4417,50.4848,46323.0
2019-09-19 14:25:00,58.55,58.57,58.5,58.52,75556.0,50.4848,50.5021,50.4417,50.459,75556.0
2019-09-19 14:30:00,58.52,58.55,58.24,58.26,86374.0,50.459,50.4848,50.2175,50.2348,86374.0
2019-09-19 14:35:00,58.25,58.25,58.15,58.2,27304.0,50.2261,50.2261,50.1399,50.183,27304.0
2019-09-19 14:40:00,58.21,58.22,58.16,58.22,21272.0,50.1917,50.2003,50.1485,50.2003,21272.0
2019-09-19 14:45:00,58.21,58.23,58.13,58.17,23031.0,50.1917,50.2089,50.1227,50.1572,23031.0
2019-09-19 14:50:00,58.16,58.18,58.09,58.1,28288.0,50.1485,50.1658,50.0882,50.0968,28288.0
2019-09-19 14:55:00,58.1,58.12,58.07,58.07,23865.0,50.0968,50.1141,50.0709,50.0709,23865.0
2019-09-19 15:00:00,58.07,58.14,58.06,58.09,32109.0,50.0709,50.1313,50.0623,50.0882,32109.0
2019-09-19 15:05:00,58.09,58.14,58.08,58.11,19418.0,50.0882,50.1313,50.0796,50.1054,19418.0
2019-09-19 15:10:00,58.11,58.14,58.06,58.09,26680.0,50.1054,50.1313,50.0623,50.0882,26680.0
2019-09-19 15:15:00,58.09,58.18,58.08,58.13,34441.0,50.0882,50.1658,50.0796,50.1227,34441.0
2019-09-19 15:20:00,58.12,58.2,58.09,58.2,23110.0,50.1141,50.183,50.0882,50.183,23110.0
2019-09-19 15:25:00,58.21,58.23,58.06,58.07,41035.0,50.1917,50.2089,50.0623,50.0709,41035.0
2019-09-19 15:30:00,58.06,58.07,57.92,57.97,48935.0,50.0623,50.0709,49.9416,49.9847,48935.0
2019-09-19 15:35:00,57.97,58.01,57.93,57.97,58315.0,49.9847,50.0192,49.9502,49.9847,58315.0
2019-09-19 15:40:00,57.96,57.99,57.92,57.95,62706.0,49.9761,50.002,49.9416,49.9675,62706.0
2019-09-19 15:45:00,57.95,57.99,57.88,57.9,105811.0,49.9675,50.002,49.9071,49.9244,105811.0
2019-09-19 15:50:00,57.9,57.91,57.81,57.88,153003.0,49.9244,49.933,49.8468,49.9071,153003.0
2019-09-19 15:55:00,57.88,57.98,57.86,57.88,249735.0,49.9071,49.9933,49.8899,49.9071,249735.0
2019-09-20 09:30:00,58.22,58.32,58.04,58.29,967561.0,50.2003,50.2865,50.0451,50.2606,967561.0
2019-09-20 09:35:00,58.26,58.35,58.12,58.12,20970.0,50.2348,50.3124,50.1141,50.1141,20970.0
2019-09-20 09:40:00,58.15,58.22,58.06,58.1,27163.0,50.1399,50.2003,50.0623,50.0968,27163.0
2019-09-20 09:45:00,58.07,58.12,57.99,58.1,35995.0,50.0709,50.1141,50.002,50.0968,35995.0
2019-09-20 09:50:00,58.1,58.3,58.04,58.26,48412.0,50.0968,50.2693,50.0451,50.2348,48412.0
2019-09-20 09:55:00,58.24,58.33,58.21,58.31,32101.0,50.2175,50.2951,50.1917,50.2779,32101.0
2019-09-20 10:00:00,58.33,58.34,58.24,58.25,38115.0,50.2951,50.3038,50.2175,50.2261,38115.0
2019-09-20 10:05:00,58.25,58.3,58.21,58.25,25513.0,50.2261,50.2693,50.1917,50.2261,25513.0
2019-09-20 10:10:00,58.25,58.26,58.06,58.06,22534.0,50.2261,50.2348,50.0623,50.0623,22534.0
2019-09-20 10:15:00,58.07,58.18,58.03,58.16,21094.0,50.0709,50.1658,50.0365,50.1485,21094.0
2019-09-20 10:20:00,58.17,58.28,58.17,58.26,22361.0,50.1572,50.252,50.1572,50.2348,22361.0
2019-09-20 10:25:00,58.26,58.33,58.22,58.23,14796.0,50.2348,50.2951,50.2003,50.2089,14796.0
2019-09-20 10:30:00,58.23,58.26,58.18,58.23,15523.0,50.2089,50.2348,50.1658,50.2089,15523.0
2019-09-20 10:35:00,58.23,58.26,58.14,58.15,13557.0,50.2089,50.2348,50.1313,50.1399,13557.0
2019-09-20 10:40:00,58.16,58.18,58.07,58.08,19647.0,50.1485,50.1658,50.0709,50.0796,19647.0
2019-09-20 10:45:00,58.07,58.14,58.03,58.13,18001.0,50.0709,50.1313,50.0365,50.1227,18001.0
2019-09-20 10:50:00,58.13,58.18,58.12,58.15,40963.0,50.1227,50.1658,50.1141,50.1399,40963.0
2019-09-20 10:55:00,58.15,58.25,58.11,58.24,25464.0,50.1399,50.2261,50.1054,50.2175,25464.0
2019-09-20 11:00:00,58.23,58.3,58.23,58.3,14974.0,50.2089,50.2693,50.2089,50.2693,14974.0
2019-09-20 11:05:00,58.3,58.3,58.23,58.25,16486.0,50.2693,50.2693,50.2089,50.2261,16486.0
2019-09-20 11:10:00,58.24,58.35,58.19,58.2,88292.0,50.2175,50.3124,50.1744,50.183,88292.0
2019-09-20 11:15:00,58.2,58.3,58.2,58.21,22892.0,50.183,50.2693,50.183,50.1917,22892.0
2019-09-20 11:20:00,58.22,58.32,58.22,58.26,115474.0,50.2003,50.2865,50.2003,50.2348,115474.0
2019-09-20 11:25:00,58.26,58.27,58.2,58.21,22041.0,50.2348,50.2434,50.183,50.1917,22041.0
2019-09-20 11:30:00,58.21,58.22,58.12,58.15,52515.0,50.1917,50.2003,50.1141,50.1399,52515.0
2019-09-20 11:35:00,58.14,58.16,58.03,58.04,10355.0,50.1313,50.1485,50.0365,50.0451,10355.0
2019-09-20 11:40:00,58.05,58.09,58.02,58.06,22116.0,50.0537,50.0882,50.0278,50.0623,22116.0
2019-09-20 11:45:00,58.07,58.1,58.05,58.05,16600.0,50.0709,50.0968,50.0537,50.0537,16600.0
2019-09-20 11:50:00,58.05,58.1,57.98,58.08,25634.0,50.0537,50.0968,49.9933,50.0796,25634.0
2019-09-20 11:55:00,58.07,58.14,58.04,58.14,77106.0,50.0709,50.1313,50.0451,50.1313,77106.0
2019-09-20 12:00:00,58.14,58.2,58.13,58.15,38982.0,50.1313,50.183,50.1227,50.1399,38982.0
2019-09-20 12:05:00,58.15,58.16,58.08,58.12,19777.0,50.1399,50.1485,50.0796,50.1141,19777.0
2019-09-20 12:10:00,58.13,58.21,58.12,58.21,17490.0,50.1227,50.1917,50.1141,50.1917,17490.0
2019-09-20 12:15:00,58.21,58.21,58.16,58.17,18344.0,50.1917,50.1917,50.1485,50.1572,18344.0
2019-09-20 12:20:00,58.17,58.18,58.13,58.17,43721.0,50.1572,50.1658,50.1227,50.1572,43721.0
2019-09-20 12:25:00,58.17,58.18,58.12,58.13,22296.0,50.1572,50.1658,50.1141,50.1227,22296.0
2019-09-20 12:30:00,58.13,58.17,58.12,58.14,13310.0,50.1227,50.1572,50.1141,50.1313,13310.0
2019-09-20 12:35:00,58.13,58.13,58.05,58.07,26405.0,50.1227,50.1227,50.0537,50.0709,26405.0
2019-09-20 12:40:00,58.07,58.13,58.06,58.13,11914.0,50.0709,50.1227,50.0623,50.1227,11914.0
2019-09-20 12:45:00,58.13,58.13,58.04,58.05,21556.0,50.1227,50.1227,50.0451,50.0537,21556.0
2019-09-20 12:50:00,58.05,58.07,58.01,58.01,19596.0,50.0537,50.0709,50.0192,50.0192,19596.0
2019-09-20 12:55:00,58.01,58.04,57.99,58.04,10482.0,50.0192,50.0451,50.002,50.0451,10482.0
2019-09-20 13:00:00,58.04,58.06,58.03,58.06,11113.0,50.0451,50.0623,50.0365,50.0623,11113.0
2019-09-20 13:05:00,58.06,58.06,57.97,57.98,10186.0,50.0623,50.0623,49.9847,49.9933,10186.0
2019-09-20 13:10:00,57.98,57.98,57.65,57.65,50982.0,49.9933,49.9933,49.7088,49.7088,50982.0
2019-09-20 13:15:00,57.62,57.71,57.44,57.66,33949.0,49.6829,49.7605,49.5277,49.7174,33949.0
2019-09-20 13:20:00,57.65,57.66,57.5,57.66,27917.0,49.7088,49.7174,49.5795,49.7174,27917.0
2019-09-20 13:25:00,57.65,57.69,57.58,57.61,58756.0,49.7088,49.7433,49.6484,49.6743,58756.0
2019-09-20 13:30:00,57.61,57.63,57.56,57.63,31416.0,49.6743,49.6916,49.6312,49.6916,31416.0
2019-09-20 13:35:00,57.63,57.73,57.63,57.68,17056.0,49.6916,49.7778,49.6916,49.7347,17056.0
2019-09-20 13:40:00,57.69,57.78,57.68,57.73,40010.0,49.7433,49.8209,49.7347,49.7778,40010.0
2019-09-20 13:45:00,57.72,57.74,57.67,57.68,20604.0,49.7692,49.7864,49.726,49.7347,20604.0
2019-09-20 13:50:00,57.67,57.73,57.52,57.58,111503.0,49.726,49.7778,49.5967,49.6484,111503.0
2019-09-20 13:55:00,57.57,57.67,57.52,57.67,25997.0,49.6398,49.726,49.5967,49.726,25997.0
2019-09-20 14:00:00,57.68,57.76,57.67,57.7,28504.0,49.7347,49.8036,49.726,49.7519,28504.0
2019-09-20 14:05:00,57.7,57.75,57.64,57.67,13377.0,49.7519,49.795,49.7002,49.726,13377.0
2019-09-20 14:10:00,57.68,57.73,57.66,57.71,17849.0,49.7347,49.7778,49.7174,49.7605,17849.0
2019-09-20 14:15:00,57.73,57.75,57.68,57.7,25931.0,49.7778,49.795,49.7347,49.7519,25931.0
2019-09-20 14:20:00,57.69,57.77,57.69,57.77,23359.0,49.7433,49.8123,49.7433,49.8123,23359.0
2019-09-20 14:25:00,57.76,57.82,57.76,57.79,14606.0,49.8036,49.8554,49.8036,49.8295,14606.0
2019-09-20 14:30:00,57.79,57.91,57.78,57.9,221009.0,49.8295,49.933,49.8209,49.9244,221009.0
2019-09-20 14:35:00,57.89,57.9,57.83,57.83,11326.0,49.9157,49.9244,49.864,49.864,11326.0
2019-09-20 14:40:00,57.83,57.88,57.8,57.86,20733.0,49.864,49.9071,49.8381,49.8899,20733.0
2019-09-20 14:45:00,57.86,57.89,57.85,57.88,10373.0,49.8899,49.9157,49.8812,49.9071,10373.0
2019-09-20 14:50:00,57.87,57.88,57.72,57.75,22077.0,49.8985,49.9071,49.7692,49.795,22077.0
2019-09-20 14:55:00,57.75,57.75,57.66,57.67,20779.0,49.795,49.795,49.7174,49.726,20779.0
2019-09-20 15:00:00,57.67,57.67,57.57,57.62,36631.0,49.726,49.726,49.6398,49.6829,36631.0
2019-09-20 15:05:00,57.62,57.65,57.56,57.56,27231.0,49.6829,49.7088,49.6312,49.6312,27231.0
2019-09-20 15:10:00,57.57,57.57,57.51,57.53,49525.0,49.6398,49.6398,49.5881,49.6053,49525.0
2019-09-20 15:15:00,57.53,57.58,57.47,57.48,23686.0,49.6053,49.6484,49.5536,49.5622,23686.0
2019-09-20 15:20:00,57.48,57.5,57.31,57.35,46495.0,49.5622,49.5795,49.4156,49.4501,46495.0
2019-09-20 15:25:00,57.35,57.37,57.28,57.32,46573.0,49.4501,49.4674,49.3898,49.4243,46573.0
2019-09-20 15:30:00,57.32,57.38,57.29,57.36,69462.0,49.4243,49.476,49.3984,49.4587,69462.0
2019-09-20 15:35:00,57.37,57.42,57.31,57.35,77296.0,49.4674,49.5105,49.4156,49.4501,77296.0
2019-09-20 15:40:00,57.35,57.41,57.31,57.33,96386.0,49.4501,49.5019,49.4156,49.4329,96386.0
2019-09-20 15:45:00,57.33,57.5,57.31,57.49,156372.0,49.4329,49.5795,49.4156,49.5708,156372.0
2019-09-20 15:50:00,57.51,57.65,57.49,57.64,143399.0,49.5881,49.7088,49.5708,49.7002,143399.0
2019-09-20 15:55:00,57.65,57.73,57.42,57.47,385588.0,49.7088,49.7778,49.5105,49.5536,385588.0
2019-09-23 09:30:00,57.1,57.26,56.96,57.2,57095.0,49.2346,49.3725,49.1138,49.3208,57095.0
2019-09-23 09:35:00,57.25,57.52,57.2,57.3,30978.0,49.3639,49.5967,49.3208,49.407,30978.0
2019-09-23 09:40:00,57.3,57.3,57.19,57.25,35158.0,49.407,49.407,49.3122,49.3639,35158.0
2019-09-23 09:45:00,57.27,57.29,57.07,57.08,46395.0,49.3811,49.3984,49.2087,49.2173,46395.0
2019-09-23 09:50:00,57.08,57.22,57.03,57.22,26243.0,49.2173,49.338,49.1742,49.338,26243.0
2019-09-23 09:55:00,57.22,57.22,57.0,57.02,29371.0,49.338,49.338,49.1483,49.1656,29371.0
2019-09-23 10:00:00,57.01,57.07,56.98,57.06,13636.0,49.157,49.2087,49.1311,49.2001,13636.0
2019-09-23 10:05:00,57.05,57.14,57.01,57.14,20565.0,49.1914,49.269,49.157,49.269,20565.0
2019-09-23 10:10:00,57.12,57.12,56.99,57.03,12480.0,49.2518,49.2518,49.1397,49.1742,12480.0
2019-09-23 10:15:00,57.05,57.19,57.05,57.17,17717.0,49.1914,49.3122,49.1914,49.2949,17717.0
2019-09-23 10:20:00,57.15,57.22,57.12,57.2,12304.0,49.2777,49.338,49.2518,49.3208,12304.0
2019-09-23 10:25:00,57.19,57.27,57.18,57.26,10181.0,49.3122,49.3811,49.3035,49.3725,10181.0
2019-09-23 10:30:00,57.27,57.31,57.25,57.29,5192.0,49.3811,49.4156,49.3639,49.3984,5192.0
2019-09-23 10:35:00,57.31,57.36,57.29,57.32,8304.0,49.4156,49.4587,49.3984,49.4243,8304.0
2019-09-23 10:40:00,57.32,57.33,57.26,57.28,5957.0,49.4243,49.4329,49.3725,49.3898,5957.0
2019-09-23 10:45:00,57.27,57.32,57.25,57.3,11681.0,49.3811,49.4243,49.3639,49.407,11681.0
2019-09-23 10:50:00,57.29,57.35,57.26,57.27,9279.0,49.3984,49.4501,49.3725,49.3811,9279.0
2019-09-23 10:55:00,57.27,57.3,57.25,57.26,10843.0,49.3811,49.407,49.3639,49.3725,10843.0
2019-09-23 11:00:00,57.26,57.36,57.26,57.32,17112.0,49.3725,49.4587,49.3725,49.4243,17112.0
2019-09-23 11:05:00,57.33,57.41,57.31,57.41,10073.0,49.4329,49.5019,49.4156,49.5019,10073.0
2019-09-23 11:10:00,57.42,57.43,57.38,57.42,13651.0,49.5105,49.5191,49.476,49.5105,13651.0
2019-09-23 11:15:00,57.45,57.53,57.45,57.48,9242.0,49.5363,49.6053,49.5363,49.5622,9242.0
2019-09-23 11:20:00,57.48,57.52,57.44,57.49,7050.0,49.5622,49.5967,49.5277,49.5708,7050.0
2019-09-23 11:25:00,57.47,57.5,57.45,57.5,5351.0,49.5536,49.5795,49.5363,49.5795,5351.0
2019-09-23 11:30:00,57.5,57.57,57.5,57.51,8662.0,49.5795,49.6398,49.5795,49.5881,8662.0
2019-09-23 11:35:00,57.52,57.56,57.51,57.51,10209.0,49.5967,49.6312,49.5881,49.5881,10209.0
2019-09-23 11:40:00,57.52,57.53,57.48,57.5,15091.0,49.5967,49.6053,49.5622,49.5795,15091.0
2019-09-23 11:45:00,57.51,57.51,57.45,57.48,8798.0,49.5881,49.5881,49.5363,49.5622,8798.0
2019-09-23 11:50:00,57.49,57.57,57.49,57.54,18753.0,49.5708,49.6398,49.5708,49.6139,18753.0
2019-09-23 11:55:00,57.54,57.56,57.51,57.55,22218.0,49.6139,49.6312,49.5881,49.6226,22218.0
2019-09-23 12:00:00,57.56,57.56,57.5,57.53,14393.0,49.6312,49.6312,49.5795,49.6053,14393.0
2019-09-23 12:05:00,57.53,57.56,57.5,57.53,10856.0,49.6053,49.6312,49.5795,49.6053,10856.0
2019-09-23 12:10:00,57.53,57.56,57.48,57.51,12646.0,49.6053,49.6312,49.5622,49.5881,12646.0
2019-09-23 12:15:00,57.52,57.53,57.47,57.52,39785.0,49.5967,49.6053,49.5536,49.5967,39785.0
2019-09-23 12:20:00,57.52,57.57,57.51,57.57,9085.0,49.5967,49.6398,49.5881,49.6398,9085.0
2019-09-23 12:25:00,57.57,57.7,57.57,57.68,20871.0,49.6398,49.7519,49.6398,49.7347,20871.0
2019-09-23 12:30:00,57.68,57.72,57.67,57.68,13163.0,49.7347,49.7692,49.726,49.7347,13163.0
2019-09-23 12:35:00,57.69,57.73,57.66,57.72,22988.0,49.7433,49.7778,49.7174,49.7692,22988.0
2019-09-23 12:40:00,57.72,57.72,57.67,57.67,5835.0,49.7692,49.7692,49.726,49.726,5835.0
2019-09-23 12:45:00,57.68,57.71,57.67,57.69,23624.0,49.7347,49.7605,49.726,49.7433,23624.0
2019-09-23 12:50:00,57.68,57.69,57.55,57.55,30066.0,49.7347,49.7433,49.6226,49.6226,30066.0
2019-09-23 12:55:00,57.55,57.63,57.54,57.56,28044.0,49.6226,49.6916,49.6139,49.6312,28044.0
2019-09-23 13:00:00,57.57,57.6,57.56,57.58,16655.0,49.6398,49.6657,49.6312,49.6484,16655.0
2019-09-23 13:05:00,57.58,57.62,57.57,57.58,27468.0,49.6484,49.6829,49.6398,49.6484,27468.0
2019-09-23 13:10:00,57.59,57.59,57.53,57.54,11004.0,49.6571,49.6571,49.6053,49.6139,11004.0
2019-09-23 13:15:00,57.55,57.57,57.53,57.57,8300.0,49.6226,49.6398,49.6053,49.6398,8300.0
2019-09-23 13:20:00,57.56,57.58,57.51,57.58,9257.0,49.6312,49.6484,49.5881,49.6484,9257.0
2019-09-23 13:25:00,57.57,57.6,57.55,57.59,12056.0,49.6398,49.6657,49.6226,49.6571,12056.0
2019-09-23 13:30:00,57.59,57.69,57.58,57.67,29217.0,49.6571,49.7433,49.6484,49.726,29217.0
2019-09-23 13:35:00,57.67,57.69,57.65,57.67,12361.0,49.726,49.7433,49.7088,49.726,12361.0
2019-09-23 13:40:00,57.68,57.68,57.66,57.68,8688.0,49.7347,49.7347,49.7174,49.7347,8688.0
2019-09-23 13:45:00,57.68,57.71,57.64,57.65,16214.0,49.7347,49.7605,49.7002,49.7088,16214.0
2019-09-23 13:50:00,57.66,57.67,57.63,57.65,12170.0,49.7174,49.726,49.6916,49.7088,12170.0
2019-09-23 13:55:00,57.65,57.67,57.64,57.65,7435.0,49.7088,49.726,49.7002,49.7088,7435.0
2019-09-23 14:00:00,57.66,57.66,57.63,57.64,5285.0,49.7174,49.7174,49.6916,49.7002,5285.0
2019-09-23 14:05:00,57.64,57.65,57.62,57.62,11697.0,49.7002,49.7088,49.6829,49.6829,11697.0
2019-09-23 14:10:00,57.61,57.64,57.6,57.61,26537.0,49.6743,49.7002,49.6657,49.6743,26537.0
2019-09-23 14:15:00,57.63,57.63,57.57,57.59,8024.0,49.6916,49.6916,49.6398,49.6571,8024.0
2019-09-23 14:20:00,57.59,57.61,57.57,57.59,8341.0,49.6571,49.6743,49.6398,49.6571,8341.0
2019-09-23 14:25:00,57.6,57.61,57.58,57.61,5572.0,49.6657,49.6743,49.6484,49.6743,5572.0
2019-09-23 14:30:00,57.6,57.64,57.59,57.63,8866.0,49.6657,49.7002,49.6571,49.6916,8866.0
2019-09-23 14:35:00,57.62,57.63,57.59,57.59,4574.0,49.6829,49.6916,49.6571,49.6571,4574.0
2019-09-23 14:40:00,57.6,57.62,57.56,57.61,12250.0,49.6657,49.6829,49.6312,49.6743,12250.0
2019-09-23 14:45:00,57.6,57.62,57.59,57.6,8721.0,49.6657,49.6829,49.6571,49.6657,8721.0
2019-09-23 14:50:00,57.6,57.63,57.59,57.62,10322.0,49.6657,49.6916,49.6571,49.6829,10322.0
2019-09-23 14:55:00,57.63,57.63,57.61,57.63,11896.0,49.6916,49.6916,49.6743,49.6916,11896.0
2019-09-23 15:00:00,57.64,57.64,57.6,57.61,14643.0,49.7002,49.7002,49.6657,49.6743,14643.0
2019-09-23 15:05:00,57.61,57.61,57.56,57.57,41200.0,49.6743,49.6743,49.6312,49.6398,41200.0
2019-09-23 15:10:00,57.58,57.58,57.53,57.55,31532.0,49.6484,49.6484,49.6053,49.6226,31532.0
2019-09-23 15:15:00,57.55,57.55,57.47,57.51,20529.0,49.6226,49.6226,49.5536,49.5881,20529.0
2019-09-23 15:20:00,57.51,57.53,57.47,57.51,20209.0,49.5881,49.6053,49.5536,49.5881,20209.0
2019-09-23 15:25:00,57.51,57.53,57.49,57.53,29002.0,49.5881,49.6053,49.5708,49.6053,29002.0
2019-09-23 15:30:00,57.52,57.53,57.4,57.45,43735.0,49.5967,49.6053,49.4932,49.5363,43735.0
2019-09-23 15:35:00,57.45,57.52,57.42,57.49,34020.0,49.5363,49.5967,49.5105,49.5708,34020.0
2019-09-23 15:40:00,57.5,57.51,57.46,57.49,29277.0,49.5795,49.5881,49.545,49.5708,29277.0
2019-09-23 15:45:00,57.49,57.54,57.44,57.49,42615.0,49.5708,49.6139,49.5277,49.5708,42615.0
2019-09-23 15:50:00,57.49,57.5,57.38,57.38,57561.0,49.5708,49.5795,49.476,49.476,57561.0
2019-09-23 15:55:00,57.38,57.43,57.29,57.3,253876.0,49.476,49.5191,49.3984,49.407,253876.0
2019-09-24 09:30:00,57.53,57.6,57.31,57.43,87039.0,49.6053,49.6657,49.4156,49.5191,87039.0
2019-09-24 09:35:00,57.43,57.48,57.26,57.37,76898.0,49.5191,49.5622,49.3725,49.4674,76898.0
2019-09-24 09:40:00,57.38,57.47,57.32,57.37,54874.0,49.476,49.5536,49.4243,49.4674,54874.0
2019-09-24 09:45:00,57.37,57.37,57.28,57.3,19624.0,49.4674,49.4674,49.3898,49.407,19624.0
2019-09-24 09:50:00,57.3,57.34,57.26,57.29,36793.0,49.407,49.4415,49.3725,49.3984,36793.0
2019-09-24 09:55:00,57.3,57.44,57.3,57.38,21971.0,49.407,49.5277,49.407,49.476,21971.0
2019-09-24 10:00:00,57.39,57.41,57.25,57.39,41395.0,49.4846,49.5019,49.3639,49.4846,41395.0
2019-09-24 10:05:00,57.39,57.4,57.27,57.38,68838.0,49.4846,49.4932,49.3811,49.476,68838.0
2019-09-24 10:10:00,57.37,57.7,57.36,57.64,59456.0,49.4674,49.7519,49.4587,49.7002,59456.0
2019-09-24 10:15:00,57.63,57.63,57.47,57.59,50365.0,49.6916,49.6916,49.5536,49.6571,50365.0
2019-09-24 10:20:00,57.59,57.61,57.42,57.48,34769.0,49.6571,49.6743,49.5105,49.5622,34769.0
2019-09-24 10:25:00,57.48,57.54,57.43,57.52,16792.0,49.5622,49.6139,49.5191,49.5967,16792.0
2019-09-24 10:30:00,57.53,57.61,57.5,57.59,129059.0,49.6053,49.6743,49.5795,49.6571,129059.0
2019-09-24 10:35:00,57.57,57.6,57.5,57.51,21206.0,49.6398,49.6657,49.5795,49.5881,21206.0
2019-09-24 10:40:00,57.5,57.5,57.35,57.41,42980.0,49.5795,49.5795,49.4501,49.5019,42980.0
2019-09-24 10:45:00,57.4,57.46,57.37,57.46,20427.0,49.4932,49.545,49.4674,49.545,20427.0
2019-09-24 10:50:00,57.46,57.47,57.4,57.4,17972.0,49.545,49.5536,49.4932,49.4932,17972.0
2019-09-24 10:55:00,57.39,57.42,57.38,57.41,19807.0,49.4846,49.5105,49.476,49.5019,19807.0
2019-09-24 11:00:00,57.41,57.46,57.37,57.38,24937.0,49.5019,49.545,49.4674,49.476,24937.0
2019-09-24 11:05:00,57.37,57.41,57.32,57.41,67991.0,49.4674,49.5019,49.4243,49.5019,67991.0
2019-09-24 11:10:00,57.41,57.42,57.37,57.41,15109.0,49.5019,49.5105,49.4674,49.5019,15109.0
2019-09-24 11:15:00,57.4,57.41,57.33,57.38,15370.0,49.4932,49.5019,49.4329,49.476,15370.0
2019-09-24 11:20:00,57.39,57.4,57.37,57.37,16284.0,49.4846,49.4932,49.4674,49.4674,16284.0
2019-09-24 11:25:00,57.38,57.41,57.26,57.27,41277.0,49.476,49.5019,49.3725,49.3811,41277.0
2019-09-24 11:30:00,57.27,57.28,57.22,57.28,69038.0,49.3811,49.3898,49.338,49.3898,69038.0
2019-09-24 11:35:00,57.28,57.28,57.11,57.13,14374.0,49.3898,49.3898,49.2432,49.2604,14374.0
2019-09-24 11:40:00,57.13,57.18,57.09,57.1,20428.0,49.2604,49.3035,49.2259,49.2346,20428.0
2019-09-24 11:45:00,57.08,57.21,57.08,57.21,15578.0,49.2173,49.3294,49.2173,49.3294,15578.0
2019-09-24 11:50:00,57.2,57.22,57.15,57.17,38369.0,49.3208,49.338,49.2777,49.2949,38369.0
2019-09-24 11:55:00,57.17,57.21,57.13,57.2,12778.0,49.2949,49.3294,49.2604,49.3208,12778.0
2019-09-24 12:00:00,57.2,57.3,57.18,57.28,20318.0,49.3208,49.407,49.3035,49.3898,20318.0
2019-09-24 12:05:00,57.28,57.38,57.27,57.34,22291.0,49.3898,49.476,49.3811,49.4415,22291.0
2019-09-24 12:10:00,57.33,57.33,57.29,57.29,10480.0,49.4329,49.4329,49.3984,49.3984,10480.0
2019-09-24 12:15:00,57.3,57.31,57.25,57.25,10105.0,49.407,49.4156,49.3639,49.3639,10105.0
2019-09-24 12:20:00,57.25,57.27,57.07,57.17,19213.0,49.3639,49.3811,49.2087,49.2949,19213.0
2019-09-24 12:25:00,57.17,57.17,57.04,57.11,16149.0,49.2949,49.2949,49.1828,49.2432,16149.0
2019-09-24 12:30:00,57.08,57.08,56.99,57.04,26633.0,49.2173,49.2173,49.1397,49.1828,26633.0
2019-09-24 12:35:00,57.04,57.08,56.97,56.98,22973.0,49.1828,49.2173,49.1225,49.1311,22973.0
2019-09-24 12:40:00,56.99,57.0,56.91,56.91,26723.0,49.1397,49.1483,49.0707,49.0707,26723.0
2019-09-24 12:45:00,56.91,56.96,56.88,56.95,11812.0,49.0707,49.1138,49.0449,49.1052,11812.0
2019-09-24 12:50:00,56.95,56.95,56.84,56.84,13635.0,49.1052,49.1052,49.0104,49.0104,13635.0
2019-09-24 12:55:00,56.86,56.88,56.83,56.84,10984.0,49.0276,49.0449,49.0018,49.0104,10984.0
2019-09-24 13:00:00,56.85,56.92,56.85,56.88,12265.0,49.019,49.0794,49.019,49.0449,12265.0
2019-09-24 13:05:00,56.89,57.01,56.89,56.95,20630.0,49.0535,49.157,49.0535,49.1052,20630.0
2019-09-24 13:10:00,56.95,56.97,56.89,56.91,29589.0,49.1052,49.1225,49.0535,49.0707,29589.0
2019-09-24 13:15:00,56.9,56.96,56.88,56.89,50904.0,49.0621,49.1138,49.0449,49.0535,50904.0
2019-09-24 13:20:00,56.88,56.88,56.82,56.85,34426.0,49.0449,49.0449,48.9931,49.019,34426.0
2019-09-24 13:25:00,56.86,56.94,56.86,56.89,10494.0,49.0276,49.0966,49.0276,49.0535,10494.0
2019-09-24 13:30:00,56.89,57.04,56.89,57.03,17175.0,49.0535,49.1828,49.0535,49.1742,17175.0
2019-09-24 13:35:00,57.02,57.09,57.02,57.08,7772.0,49.1656,49.2259,49.1656,49.2173,7772.0
2019-09-24 13:40:00,57.1,57.1,57.03,57.08,8078.0,49.2346,49.2346,49.1742,49.2173,8078.0
2019-09-24 13:45:00,57.07,57.09,57.05,57.08,11687.0,49.2087,49.2259,49.1914,49.2173,11687.0
2019-09-24 13:50:00,57.08,57.12,57.07,57.07,9484.0,49.2173,49.2518,49.2087,49.2087,9484.0
2019-09-24 13:55:00,57.07,57.11,57.03,57.1,6582.0,49.2087,49.2432,49.1742,49.2346,6582.0
2019-09-24 14:00:00,57.09,57.1,57.01,57.02,11796.0,49.2259,49.2346,49.157,49.1656,11796.0
2019-09-24 14:05:00,57.0,57.03,56.97,56.98,12366.0,49.1483,49.1742,49.1225,49.1311,12366.0
2019-09-24 14:10:00,56.97,57.28,56.94,57.19,83099.0,49.1225,49.3898,49.0966,49.3122,83099.0
2019-09-24 14:15:00,57.21,57.23,57.1,57.21,53518.0,49.3294,49.3467,49.2346,49.3294,53518.0
2019-09-24 14:20:00,57.21,57.22,57.12,57.12,11656.0,49.3294,49.338,49.2518,49.2518,11656.0
2019-09-24 14:25:00,57.12,57.22,57.12,57.21,12857.0,49.2518,49.338,49.2518,49.3294,12857.0
2019-09-24 14:30:00,57.22,57.23,57.16,57.16,11460.0,49.338,49.3467,49.2863,49.2863,11460.0
2019-09-24 14:35:00,57.14,57.21,56.94,56.97,118137.0,49.269,49.3294,49.0966,49.1225,118137.0
2019-09-24 14:40:00,56.99,57.0,56.91,56.95,13568.0,49.1397,49.1483,49.0707,49.1052,13568.0
2019-09-24 14:45:00,56.96,57.03,56.9,57.02,13795.0,49.1138,49.1742,49.0621,49.1656,13795.0
2019-09-24 14:50:00,57.01,57.08,56.98,57.05,28189.0,49.157,49.2173,49.1311,49.1914,28189.0
2019-09-24 14:55:00,57.04,57.07,56.99,56.99,17306.0,49.1828,49.2087,49.1397,49.1397,17306.0
2019-09-24 15:00:00,57.01,57.02,56.96,57.01,15854.0,49.157,49.1656,49.1138,49.157,15854.0
2019-09-24 15:05:00,57.01,57.04,56.97,57.01,19313.0,49.157,49.1828,49.1225,49.157,19313.0
2019-09-24 15:10:00,57.0,57.04,56.94,57.04,21380.0,49.1483,49.1828,49.0966,49.1828,21380.0
2019-09-24 15:15:00,57.04,57.07,56.97,56.98,66176.0,49.1828,49.2087,49.1225,49.1311,66176.0
2019-09-24 15:20:00,56.97,56.99,56.84,56.86,15972.0,49.1225,49.1397,49.0104,49.0276,15972.0
2019-09-24 15:25:00,56.86,56.94,56.85,56.9,21610.0,49.0276,49.0966,49.019,49.0621,21610.0
2019-09-24 15:30:00,56.89,56.93,56.85,56.86,21417.0,49.0535,49.088,49.019,49.0276,21417.0
2019-09-24 15:35:00,56.87,56.94,56.86,56.92,19755.0,49.0362,49.0966,49.0276,49.0794,19755.0
2019-09-24 15:40:00,56.92,57.01,56.92,56.96,32863.0,49.0794,49.157,49.0794,49.1138,32863.0
2019-09-24 15:45:00,56.97,57.07,56.95,57.06,59416.0,49.1225,49.2087,49.1052,49.2001,59416.0
2019-09-24 15:50:00,57.05,57.08,56.98,57.07,111342.0,49.1914,49.2173,49.1311,49.2087,111342.0
2019-09-24 15:55:00,57.06,57.07,56.93,57.0,161375.0,49.2001,49.2087,49.088,49.1483,161375.0
2019-09-25 09:30:00,56.88,57.05,56.8,57.05,32091.0,49.0449,49.1914,48.9759,49.1914,32091.0
2019-09-25 09:35:00,57.07,57.23,57.07,57.09,7727.0,49.2087,49.3467,49.2087,49.2259,7727.0
2019-09-25 09:40:00,57.09,57.16,57.02,57.02,16944.0,49.2259,49.2863,49.1656,49.1656,16944.0
2019-09-25 09:45:00,57.04,57.04,56.93,57.0,6299.0,49.1828,49.1828,49.088,49.1483,6299.0
2019-09-25 09:50:00,57.0,57.0,56.9,56.9,7658.0,49.1483,49.1483,49.0621,49.0621,7658.0
2019-09-25 09:55:00,56.91,56.93,56.71,56.72,31322.0,49.0707,49.088,48.8983,48.9069,31322.0
2019-09-25 10:00:00,56.71,56.74,56.49,56.74,71363.0,48.8983,48.9241,48.7086,48.9241,71363.0
2019-09-25 10:05:00,56.73,56.83,56.67,56.72,10316.0,48.9155,49.0018,48.8638,48.9069,10316.0
2019-09-25 10:10:00,56.74,56.75,56.59,56.61,24235.0,48.9241,48.9328,48.7948,48.8121,24235.0
2019-09-25 10:15:00,56.58,56.64,56.57,56.6,7289.0,48.7862,48.8379,48.7776,48.8034,7289.0
2019-09-25 10:20:00,56.58,56.66,56.52,56.53,9447.0,48.7862,48.8552,48.7345,48.7431,9447.0
2019-09-25 10:25:00,56.52,56.56,56.46,56.54,17482.0,48.7345,48.7689,48.6827,48.7517,17482.0
2019-09-25 10:30:00,56.54,56.62,56.53,56.6,7738.0,48.7517,48.8207,48.7431,48.8034,7738.0
2019-09-25 10:35:00,56.6,56.68,56.57,56.57,31162.0,48.8034,48.8724,48.7776,48.7776,31162.0
2019-09-25 10:40:00,56.59,56.59,56.45,56.45,15878.0,48.7948,48.7948,48.6741,48.6741,15878.0
2019-09-25 10:45:00,56.45,56.52,56.43,56.44,24584.0,48.6741,48.7345,48.6569,48.6655,24584.0
2019-09-25 10:50:00,56.44,56.7,56.43,56.66,26197.0,48.6655,48.8897,48.6569,48.8552,26197.0
2019-09-25 10:55:00,56.63,56.67,56.58,56.59,13108.0,48.8293,48.8638,48.7862,48.7948,13108.0
2019-09-25 11:00:00,56.59,56.68,56.57,56.68,10228.0,48.7948,48.8724,48.7776,48.8724,10228.0
2019-09-25 11:05:00,56.68,56.72,56.64,56.68,44975.0,48.8724,48.9069,48.8379,48.8724,44975.0
2019-09-25 11:10:00,56.68,56.72,56.64,56.64,19170.0,48.8724,48.9069,48.8379,48.8379,19170.0
2019-09-25 11:15:00,56.65,56.67,56.6,56.63,30832.0,48.8465,48.8638,48.8034,48.8293,30832.0
2019-09-25 11:20:00,56.65,56.77,56.63,56.73,13675.0,48.8465,48.95,48.8293,48.9155,13675.0
2019-09-25 11:25:00,56.73,56.77,56.68,56.68,15736.0,48.9155,48.95,48.8724,48.8724,15736.0
2019-09-25 11:30:00,56.69,56.82,56.68,56.82,13034.0,48.881,48.9931,48.8724,48.9931,13034.0
2019-09-25 11:35:00,56.83,56.88,56.79,56.84,21694.0,49.0018,49.0449,48.9673,49.0104,21694.0
2019-09-25 11:40:00,56.86,56.92,56.81,56.83,217122.0,49.0276,49.0794,48.9845,49.0018,217122.0
2019-09-25 11:45:00,56.84,56.87,56.79,56.79,9216.0,49.0104,49.0362,48.9673,48.9673,9216.0
2019-09-25 11:50:00,56.79,56.79,56.72,56.78,14300.0,48.9673,48.9673,48.9069,48.9586,14300.0
2019-09-25 11:55:00,56.76,56.82,56.76,56.81,10731.0,48.9414,48.9931,48.9414,48.9845,10731.0
2019-09-25 12:00:00,56.82,56.82,56.77,56.79,13335.0,48.9931,48.9931,48.95,48.9673,13335.0
2019-09-25 12:05:00,56.79,56.84,56.78,56.81,64585.0,48.9673,49.0104,48.9586,48.9845,64585.0
2019-09-25 12:10:00,56.8,56.81,56.76,56.78,18883.0,48.9759,48.9845,48.9414,48.9586,18883.0
2019-09-25 12:15:00,56.78,56.78,56.74,56.76,17316.0,48.9586,48.9586,48.9241,48.9414,17316.0
2019-09-25 12:20:00,56.77,56.79,56.76,56.77,7633.0,48.95,48.9673,48.9414,48.95,7633.0
2019-09-25 12:25:00,56.78,56.83,56.78,56.82,9230.0,48.9586,49.0018,48.9586,48.9931,9230.0
2019-09-25 12:30:00,56.82,56.84,56.79,56.8,12629.0,48.9931,49.0104,48.9673,48.9759,12629.0
2019-09-25 12:35:00,56.8,56.81,56.73,56.73,24713.0,48.9759,48.9845,48.9155,48.9155,24713.0
2019-09-25 12:40:00,56.74,56.79,56.73,56.75,21421.0,48.9241,48.9673,48.9155,48.9328,21421.0
2019-09-25 12:45:00,56.75,56.75,56.72,56.75,12365.0,48.9328,48.9328,48.9069,48.9328,12365.0
2019-09-25 12:50:00,56.75,56.75,56.71,56.73,78722.0,48.9328,48.9328,48.8983,48.9155,78722.0
2019-09-25 12:55:00,56.73,56.8,56.7,56.71,21094.0,48.9155,48.9759,48.8897,48.8983,21094.0
2019-09-25 13:00:00,56.72,56.73,56.69,56.7,14290.0,48.9069,48.9155,48.881,48.8897,14290.0
2019-09-25 13:05:00,56.7,56.71,56.69,56.7,21550.0,48.8897,48.8983,48.881,48.8897,21550.0
2019-09-25 13:10:00,56.69,56.7,56.67,56.7,9277.0,48.881,48.8897,48.8638,48.8897,9277.0
2019-09-25 13:15:00,56.7,56.7,56.62,56.63,14872.0,48.8897,48.8897,48.8207,48.8293,14872.0
2019-09-25 13:20:00,56.63,56.64,56.61,56.63,15835.0,48.8293,48.8379,48.8121,48.8293,15835.0
2019-09-25 13:25:00,56.63,56.63,56.59,56.6,15922.0,48.8293,48.8293,48.7948,48.8034,15922.0
2019-09-25 13:30:00,56.6,56.64,56.59,56.61,28815.0,48.8034,48.8379,48.7948,48.8121,28815.0
2019-09-25 13:35:00,56.6,56.61,56.5,56.5,29389.0,48.8034,48.8121,48.7172,48.7172,29389.0
2019-09-25 13:40:00,56.5,56.54,56.49,56.5,20419.0,48.7172,48.7517,48.7086,48.7172,20419.0
2019-09-25 13:45:00,56.49,56.51,56.45,56.49,32268.0,48.7086,48.7258,48.6741,48.7086,32268.0
2019-09-25 13:50:00,56.48,56.55,56.47,56.54,27016.0,48.7,48.7603,48.6913,48.7517,27016.0
2019-09-25 13:55:00,56.54,56.56,56.49,56.54,20086.0,48.7517,48.7689,48.7086,48.7517,20086.0
2019-09-25 14:00:00,56.55,56.63,56.53,56.55,44803.0,48.7603,48.8293,48.7431,48.7603,44803.0
2019-09-25 14:05:00,56.55,56.62,56.54,56.58,15669.0,48.7603,48.8207,48.7517,48.7862,15669.0
2019-09-25 14:10:00,56.58,56.63,56.57,56.59,15424.0,48.7862,48.8293,48.7776,48.7948,15424.0
2019-09-25 14:15:00,56.59,56.6,56.57,56.59,16314.0,48.7948,48.8034,48.7776,48.7948,16314.0
2019-09-25 14:20:00,56.59,56.65,56.56,56.64,120794.0,48.7948,48.8465,48.7689,48.8379,120794.0
2019-09-25 14:25:00,56.63,56.72,56.63,56.7,25193.0,48.8293,48.9069,48.8293,48.8897,25193.0
2019-09-25 14:30:00,56.7,56.75,56.69,56.72,29006.0,48.8897,48.9328,48.881,48.9069,29006.0
2019-09-25 14:35:00,56.72,56.74,56.64,56.68,33136.0,48.9069,48.9241,48.8379,48.8724,33136.0
2019-09-25 14:40:00,56.68,56.7,56.64,56.65,21379.0,48.8724,48.8897,48.8379,48.8465,21379.0
2019-09-25 14:45:00,56.66,56.67,56.64,56.65,29324.0,48.8552,48.8638,48.8379,48.8465,29324.0
2019-09-25 14:50:00,56.65,56.67,56.62,56.66,13538.0,48.8465,48.8638,48.8207,48.8552,13538.0
2019-09-25 14:55:00,56.66,56.67,56.63,56.64,28101.0,48.8552,48.8638,48.8293,48.8379,28101.0
2019-09-25 15:00:00,56.64,56.65,56.6,56.61,14974.0,48.8379,48.8465,48.8034,48.8121,14974.0
2019-09-25 15:05:00,56.6,56.63,56.58,56.6,15988.0,48.8034,48.8293,48.7862,48.8034,15988.0
2019-09-25 15:10:00,56.6,56.61,56.55,56.56,10709.0,48.8034,48.8121,48.7603,48.7689,10709.0
2019-09-25 15:15:00,56.55,56.59,56.53,56.58,18847.0,48.7603,48.7948,48.7431,48.7862,18847.0
2019-09-25 15:20:00,56.58,56.6,56.57,56.58,24648.0,48.7862,48.8034,48.7776,48.7862,24648.0
2019-09-25 15:25:00,56.57,56.6,56.54,56.55,31595.0,48.7776,48.8034,48.7517,48.7603,31595.0
2019-09-25 15:30:00,56.55,56.57,56.5,56.55,31430.0,48.7603,48.7776,48.7172,48.7603,31430.0
2019-09-25 15:35:00,56.55,56.64,56.55,56.57,38546.0,48.7603,48.8379,48.7603,48.7776,38546.0
2019-09-25 15:40:00,56.57,56.63,56.57,56.61,35729.0,48.7776,48.8293,48.7776,48.8121,35729.0
2019-09-25 15:45:00,56.61,56.67,56.59,56.65,48222.0,48.8121,48.8638,48.7948,48.8465,48222.0
2019-09-25 15:50:00,56.66,56.7,56.63,56.65,83708.0,48.8552,48.8897,48.8293,48.8465,83708.0
2019-09-25 15:55:00,56.65,56.67,56.5,56.52,256078.0,48.8465,48.8638,48.7172,48.7345,256078.0
2019-09-26 09:30:00,56.6,56.6,56.35,56.48,23650.0,48.8034,48.8034,48.5879,48.7,23650.0
2019-09-26 09:35:00,56.44,56.44,56.03,56.07,31894.0,48.6655,48.6655,48.3119,48.3464,31894.0
2019-09-26 09:40:00,56.03,56.15,55.92,55.95,115796.0,48.3119,48.4154,48.2171,48.243,115796.0
2019-09-26 09:45:00,55.96,56.15,55.96,56.09,38152.0,48.2516,48.4154,48.2516,48.3637,38152.0
2019-09-26 09:50:00,56.08,56.09,55.89,55.9,72702.0,48.3551,48.3637,48.1912,48.1999,72702.0
2019-09-26 09:55:00,55.89,55.96,55.85,55.88,63279.0,48.1912,48.2516,48.1567,48.1826,63279.0
2019-09-26 10:00:00,55.87,55.94,55.83,55.89,58168.0,48.174,48.2343,48.1395,48.1912,58168.0
2019-09-26 10:05:00,55.89,55.9,55.79,55.8,77268.0,48.1912,48.1999,48.105,48.1136,77268.0
2019-09-26 10:10:00,55.81,55.83,55.7,55.75,56844.0,48.1223,48.1395,48.0274,48.0705,56844.0
2019-09-26 10:15:00,55.75,55.78,55.54,55.57,44291.0,48.0705,48.0964,47.8894,47.9153,44291.0
2019-09-26 10:20:00,55.56,55.63,55.54,55.56,41274.0,47.9067,47.967,47.8894,47.9067,41274.0
2019-09-26 10:25:00,55.55,55.68,55.54,55.63,37006.0,47.8981,48.0102,47.8894,47.967,37006.0
2019-09-26 10:30:00,55.63,55.7,55.59,55.7,11558.0,47.967,48.0274,47.9326,48.0274,11558.0
2019-09-26 10:35:00,55.7,55.86,55.7,55.85,26823.0,48.0274,48.1654,48.0274,48.1567,26823.0
2019-09-26 10:40:00,55.85,55.89,55.78,55.83,26447.0,48.1567,48.1912,48.0964,48.1395,26447.0
2019-09-26 10:45:00,55.83,55.91,55.8,55.86,43597.0,48.1395,48.2085,48.1136,48.1654,43597.0
2019-09-26 10:50:00,55.86,55.89,55.83,55.87,11986.0,48.1654,48.1912,48.1395,48.174,11986.0
2019-09-26 10:55:00,55.87,55.94,55.79,55.92,29456.0,48.174,48.2343,48.105,48.2171,29456.0
2019-09-26 11:00:00,55.92,55.94,55.74,55.83,117211.0,48.2171,48.2343,48.0619,48.1395,117211.0
2019-09-26 11:05:00,55.85,55.9,55.84,55.86,10788.0,48.1567,48.1999,48.1481,48.1654,10788.0
2019-09-26 11:10:00,55.87,56.01,55.87,55.98,22010.0,48.174,48.2947,48.174,48.2688,22010.0
2019-09-26 11:15:00,55.98,56.01,55.83,55.84,19064.0,48.2688,48.2947,48.1395,48.1481,19064.0
2019-09-26 11:20:00,55.84,55.86,55.79,55.84,11791.0,48.1481,48.1654,48.105,48.1481,11791.0
2019-09-26 11:25:00,55.84,55.96,55.81,55.93,12988.0,48.1481,48.2516,48.1223,48.2257,12988.0
2019-09-26 11:30:00,55.93,55.95,55.89,55.93,16966.0,48.2257,48.243,48.1912,48.2257,16966.0
2019-09-26 11:35:00,55.93,56.0,55.93,55.95,11320.0,48.2257,48.2861,48.2257,48.243,11320.0
2019-09-26 11:40:00,55.95,55.96,55.84,55.85,14713.0,48.243,48.2516,48.1481,48.1567,14713.0
2019-09-26 11:45:00,55.84,55.9,55.82,55.9,13290.0,48.1481,48.1999,48.1309,48.1999,13290.0
2019-09-26 11:50:00,55.9,55.9,55.84,55.85,12218.0,48.1999,48.1999,48.1481,48.1567,12218.0
2019-09-26 11:55:00,55.86,55.92,55.84,55.9,18276.0,48.1654,48.2171,48.1481,48.1999,18276.0
2019-09-26 12:00:00,55.88,55.96,55.86,55.94,15777.0,48.1826,48.2516,48.1654,48.2343,15777.0
2019-09-26 12:05:00,55.93,56.0,55.93,55.99,14154.0,48.2257,48.2861,48.2257,48.2775,14154.0
2019-09-26 12:10:00,55.98,55.99,55.95,55.98,8897.0,48.2688,48.2775,48.243,48.2688,8897.0
2019-09-26 12:15:00,55.98,56.02,55.98,56.01,14101.0,48.2688,48.3033,48.2688,48.2947,14101.0
2019-09-26 12:20:00,56.02,56.03,55.99,56.02,12986.0,48.3033,48.3119,48.2775,48.3033,12986.0
2019-09-26 12:25:00,56.0,56.1,55.99,56.1,17630.0,48.2861,48.3723,48.2775,48.3723,17630.0
2019-09-26 12:30:00,56.11,56.12,56.07,56.1,14454.0,48.3809,48.3896,48.3464,48.3723,14454.0
2019-09-26 12:35:00,56.08,56.18,56.06,56.17,18373.0,48.3551,48.4413,48.3378,48.4327,18373.0
2019-09-26 12:40:00,56.16,56.2,56.11,56.12,23030.0,48.424,48.4585,48.3809,48.3896,23030.0
2019-09-26 12:45:00,56.12,56.13,56.1,56.11,12135.0,48.3896,48.3982,48.3723,48.3809,12135.0
2019-09-26 12:50:00,56.11,56.12,55.99,56.0,20612.0,48.3809,48.3896,48.2775,48.2861,20612.0
2019-09-26 12:55:00,56.0,56.02,55.95,56.01,58154.0,48.2861,48.3033,48.243,48.2947,58154.0
2019-09-26 13:00:00,56.01,56.02,55.95,55.97,20333.0,48.2947,48.3033,48.243,48.2602,20333.0
2019-09-26 13:05:00,55.97,56.11,55.97,56.07,17500.0,48.2602,48.3809,48.2602,48.3464,17500.0
2019-09-26 13:10:00,56.07,56.08,55.97,55.98,11905.0,48.3464,48.3551,48.2602,48.2688,11905.0
2019-09-26 13:15:00,55.98,55.98,55.94,55.95,11269.0,48.2688,48.2688,48.2343,48.243,11269.0
2019-09-26 13:20:00,55.95,55.95,55.89,55.89,13813.0,48.243,48.243,48.1912,48.1912,13813.0
2019-09-26 13:25:00,55.89,55.91,55.88,55.9,8815.0,48.1912,48.2085,48.1826,48.1999,8815.0
2019-09-26 13:30:00,55.89,55.92,55.86,55.86,25302.0,48.1912,48.2171,48.1654,48.1654,25302.0
2019-09-26 13:35:00,55.85,55.96,55.85,55.93,22881.0,48.1567,48.2516,48.1567,48.2257,22881.0
2019-09-26 13:40:00,55.94,55.94,55.89,55.9,11192.0,48.2343,48.2343,48.1912,48.1999,11192.0
2019-09-26 13:45:00,55.9,55.93,55.88,55.88,13718.0,48.1999,48.2257,48.1826,48.1826,13718.0
2019-09-26 13:50:00,55.89,55.92,55.84,55.91,18905.0,48.1912,48.2171,48.1481,48.2085,18905.0
2019-09-26 13:55:00,55.91,55.96,55.91,55.95,21676.0,48.2085,48.2516,48.2085,48.243,21676.0
2019-09-26 14:00:00,55.95,56.01,55.94,55.98,24620.0,48.243,48.2947,48.2343,48.2688,24620.0
2019-09-26 14:05:00,55.98,56.05,55.91,56.04,27272.0,48.2688,48.3292,48.2085,48.3206,27272.0
2019-09-26 14:10:00,56.05,56.05,55.96,55.98,18434.0,48.3292,48.3292,48.2516,48.2688,18434.0
2019-09-26 14:15:00,55.98,56.03,55.96,55.97,14570.0,48.2688,48.3119,48.2516,48.2602,14570.0
2019-09-26 14:20:00,55.98,56.01,55.97,55.99,10125.0,48.2688,48.2947,48.2602,48.2775,10125.0
2019-09-26 14:25:00,55.98,56.0,55.97,55.98,14858.0,48.2688,48.2861,48.2602,48.2688,14858.0
2019-09-26 14:30:00,55.99,56.0,55.92,55.94,34379.0,48.2775,48.2861,48.2171,48.2343,34379.0
2019-09-26 14:35:00,55.94,55.95,55.92,55.92,12353.0,48.2343,48.243,48.2171,48.2171,12353.0
2019-09-26 14:40:00,55.93,55.95,55.9,55.91,12113.0,48.2257,48.243,48.1999,48.2085,12113.0
2019-09-26 14:45:00,55.91,56.02,55.9,56.01,29010.0,48.2085,48.3033,48.1999,48.2947,29010.0
2019-09-26 14:50:00,56.0,56.01,55.9,55.91,19044.0,48.2861,48.2947,48.1999,48.2085,19044.0
2019-09-26 14:55:00,55.91,55.97,55.9,55.97,22101.0,48.2085,48.2602,48.1999,48.2602,22101.0
2019-09-26 15:00:00,55.97,56.02,55.96,56.0,19538.0,48.2602,48.3033,48.2516,48.2861,19538.0
2019-09-26 15:05:00,56.01,56.01,55.97,55.99,17814.0,48.2947,48.2947,48.2602,48.2775,17814.0
2019-09-26 15:10:00,55.99,56.02,55.96,56.0,25880.0,48.2775,48.3033,48.2516,48.2861,25880.0
2019-09-26 15:15:00,56.0,56.04,55.98,56.0,54904.0,48.2861,48.3206,48.2688,48.2861,54904.0
2019-09-26 15:20:00,56.0,56.01,55.98,55.99,26702.0,48.2861,48.2947,48.2688,48.2775,26702.0
2019-09-26 15:25:00,55.99,56.08,55.95,56.04,57647.0,48.2775,48.3551,48.243,48.3206,57647.0
2019-09-26 15:30:00,56.04,56.15,56.02,56.14,31477.0,48.3206,48.4154,48.3033,48.4068,31477.0
2019-09-26 15:35:00,56.14,56.14,56.04,56.05,39509.0,48.4068,48.4068,48.3206,48.3292,39509.0
2019-09-26 15:40:00,56.05,56.05,55.97,56.0,54393.0,48.3292,48.3292,48.2602,48.2861,54393.0
2019-09-26 15:45:00,56.0,56.03,55.97,56.0,42016.0,48.2861,48.3119,48.2602,48.2861,42016.0
2019-09-26 15:50:00,56.0,56.0,55.89,55.9,78571.0,48.2861,48.2861,48.1912,48.1999,78571.0
2019-09-26 15:55:00,55.89,55.95,55.85,55.9,176613.0,48.1912,48.243,48.1567,48.1999,176613.0
2019-09-27 09:30:00,56.22,56.31,56.07,56.08,78898.0,48.4758,48.5534,48.3464,48.3551,78898.0
2019-09-27 09:35:00,56.12,56.18,55.97,56.14,58068.0,48.3896,48.4413,48.2602,48.4068,58068.0
2019-09-27 09:40:00,56.13,56.29,56.08,56.29,39392.0,48.3982,48.5361,48.3551,48.5361,39392.0
2019-09-27 09:45:00,56.29,56.42,56.29,56.39,34100.0,48.5361,48.6482,48.5361,48.6224,34100.0
2019-09-27 09:50:00,56.39,56.44,56.33,56.33,13569.0,48.6224,48.6655,48.5706,48.5706,13569.0
2019-09-27 09:55:00,56.33,56.48,56.3,56.48,43527.0,48.5706,48.7,48.5448,48.7,43527.0
2019-09-27 10:00:00,56.45,56.52,56.41,56.51,61101.0,48.6741,48.7345,48.6396,48.7258,61101.0
2019-09-27 10:05:00,56.52,56.53,56.36,56.48,67805.0,48.7345,48.7431,48.5965,48.7,67805.0
2019-09-27 10:10:00,56.47,56.49,56.37,56.37,17395.0,48.6913,48.7086,48.6051,48.6051,17395.0
2019-09-27 10:15:00,56.37,56.37,56.12,56.19,31978.0,48.6051,48.6051,48.3896,48.4499,31978.0
2019-09-27 10:20:00,56.2,56.32,56.18,56.29,20081.0,48.4585,48.562,48.4413,48.5361,20081.0
2019-09-27 10:25:00,56.29,56.33,56.22,56.33,18943.0,48.5361,48.5706,48.4758,48.5706,18943.0
2019-09-27 10:30:00,56.33,56.36,56.31,56.33,13490.0,48.5706,48.5965,48.5534,48.5706,13490.0
2019-09-27 10:35:00,56.34,56.39,56.22,56.22,11376.0,48.5792,48.6224,48.4758,48.4758,11376.0
2019-09-27 10:40:00,56.22,56.26,56.15,56.22,20749.0,48.4758,48.5103,48.4154,48.4758,20749.0
2019-09-27 10:45:00,56.22,56.24,56.15,56.2,15284.0,48.4758,48.493,48.4154,48.4585,15284.0
2019-09-27 10:50:00,56.21,56.28,56.17,56.21,15460.0,48.4672,48.5275,48.4327,48.4672,15460.0
2019-09-27 10:55:00,56.19,56.25,56.18,56.22,11147.0,48.4499,48.5016,48.4413,48.4758,11147.0
2019-09-27 11:00:00,56.21,56.22,56.14,56.17,9419.0,48.4672,48.4758,48.4068,48.4327,9419.0
2019-09-27 11:05:00,56.16,56.21,56.16,56.18,11247.0,48.424,48.4672,48.424,48.4413,11247.0
2019-09-27 11:10:00,56.2,56.27,56.19,56.24,29299.0,48.4585,48.5189,48.4499,48.493,29299.0
2019-09-27 11:15:00,56.25,56.27,56.21,56.22,71568.0,48.5016,48.5189,48.4672,48.4758,71568.0
2019-09-27 11:20:00,56.22,56.27,56.21,56.23,8471.0,48.4758,48.5189,48.4672,48.4844,8471.0
2019-09-27 11:25:00,56.23,56.26,56.21,56.23,17040.0,48.4844,48.5103,48.4672,48.4844,17040.0
2019-09-27 11:30:00,56.23,56.27,56.22,56.25,13466.0,48.4844,48.5189,48.4758,48.5016,13466.0
2019-09-27 11:35:00,56.26,56.27,55.85,55.97,28940.0,48.5103,48.5189,48.1567,48.2602,28940.0
2019-09-27 11:40:00,55.93,56.08,55.85,55.91,13276.0,48.2257,48.3551,48.1567,48.2085,13276.0
2019-09-27 11:45:00,55.9,56.05,55.9,56.04,11708.0,48.1999,48.3292,48.1999,48.3206,11708.0
2019-09-27 11:50:00,56.03,56.05,56.0,56.05,7563.0,48.3119,48.3292,48.2861,48.3292,7563.0
2019-09-27 11:55:00,56.05,56.24,56.04,56.16,10899.0,48.3292,48.493,48.3206,48.424,10899.0
2019-09-27 12:00:00,56.16,56.18,56.09,56.13,6345.0,48.424,48.4413,48.3637,48.3982,6345.0
2019-09-27 12:05:00,56.12,56.16,56.09,56.12,5536.0,48.3896,48.424,48.3637,48.3896,5536.0
2019-09-27 12:10:00,56.12,56.18,56.1,56.18,8509.0,48.3896,48.4413,48.3723,48.4413,8509.0
2019-09-27 12:15:00,56.15,56.17,56.05,56.07,23654.0,48.4154,48.4327,48.3292,48.3464,23654.0
2019-09-27 12:20:00,56.06,56.12,56.05,56.09,5556.0,48.3378,48.3896,48.3292,48.3637,5556.0
2019-09-27 12:25:00,56.09,56.13,56.08,56.12,5246.0,48.3637,48.3982,48.3551,48.3896,5246.0
2019-09-27 12:30:00,56.12,56.13,56.04,56.11,11829.0,48.3896,48.3982,48.3206,48.3809,11829.0
2019-09-27 12:35:00,56.12,56.15,56.11,56.13,7791.0,48.3896,48.4154,48.3809,48.3982,7791.0
2019-09-27 12:40:00,56.14,56.16,56.1,56.1,8478.0,48.4068,48.424,48.3723,48.3723,8478.0
2019-09-27 12:45:00,56.09,56.1,56.03,56.03,9487.0,48.3637,48.3723,48.3119,48.3119,9487.0
2019-09-27 12:50:00,56.03,56.06,56.01,56.03,11788.0,48.3119,48.3378,48.2947,48.3119,11788.0
2019-09-27 12:55:00,56.04,56.05,55.94,55.96,6548.0,48.3206,48.3292,48.2343,48.2516,6548.0
2019-09-27 13:00:00,55.95,56.0,55.92,56.0,8135.0,48.243,48.2861,48.2171,48.2861,8135.0
2019-09-27 13:05:00,56.0,56.11,55.99,56.09,14245.0,48.2861,48.3809,48.2775,48.3637,14245.0
2019-09-27 13:10:00,56.08,56.1,56.05,56.07,6956.0,48.3551,48.3723,48.3292,48.3464,6956.0
2019-09-27 13:15:00,56.07,56.14,56.04,56.14,30346.0,48.3464,48.4068,48.3206,48.4068,30346.0
2019-09-27 13:20:00,56.14,56.15,56.08,56.11,14473.0,48.4068,48.4154,48.3551,48.3809,14473.0
2019-09-27 13:25:00,56.11,56.15,56.09,56.13,19453.0,48.3809,48.4154,48.3637,48.3982,19453.0
2019-09-27 13:30:00,56.13,56.16,56.08,56.14,9350.0,48.3982,48.424,48.3551,48.4068,9350.0
2019-09-27 13:35:00,56.14,56.16,56.12,56.16,39940.0,48.4068,48.424,48.3896,48.424,39940.0
2019-09-27 13:40:00,56.16,56.2,56.14,56.18,11460.0,48.424,48.4585,48.4068,48.4413,11460.0
2019-09-27 13:45:00,56.19,56.19,56.09,56.11,11342.0,48.4499,48.4499,48.3637,48.3809,11342.0
2019-09-27 13:50:00,56.08,56.08,55.99,56.04,15398.0,48.3551,48.3551,48.2775,48.3206,15398.0
2019-09-27 13:55:00,56.05,56.11,56.05,56.1,13618.0,48.3292,48.3809,48.3292,48.3723,13618.0
2019-09-27 14:00:00,56.1,56.11,56.05,56.06,5991.0,48.3723,48.3809,48.3292,48.3378,5991.0
2019-09-27 14:05:00,56.06,56.08,56.03,56.04,5845.0,48.3378,48.3551,48.3119,48.3206,5845.0
2019-09-27 14:10:00,56.04,56.04,55.98,56.03,11896.0,48.3206,48.3206,48.2688,48.3119,11896.0
2019-09-27 14:15:00,56.03,56.05,56.0,56.03,13327.0,48.3119,48.3292,48.2861,48.3119,13327.0
2019-09-27 14:20:00,56.03,56.05,55.99,55.99,19545.0,48.3119,48.3292,48.2775,48.2775,19545.0
2019-09-27 14:25:00,55.99,56.02,55.96,55.98,8398.0,48.2775,48.3033,48.2516,48.2688,8398.0
2019-09-27 14:30:00,55.98,56.0,55.94,55.96,7426.0,48.2688,48.2861,48.2343,48.2516,7426.0
2019-09-27 14:35:00,55.94,56.0,55.94,55.95,9459.0,48.2343,48.2861,48.2343,48.243,9459.0
2019-09-27 14:40:00,55.97,55.99,55.96,55.97,3670.0,48.2602,48.2775,48.2516,48.2602,3670.0
2019-09-27 14:45:00,55.98,55.99,55.94,55.95,10148.0,48.2688,48.2775,48.2343,48.243,10148.0
2019-09-27 14:50:00,55.95,55.96,55.88,55.9,37025.0,48.243,48.2516,48.1826,48.1999,37025.0
2019-09-27 14:55:00,55.91,55.95,55.91,55.93,11500.0,48.2085,48.243,48.2085,48.2257,11500.0
2019-09-27 15:00:00,55.93,55.99,55.92,55.96,18614.0,48.2257,48.2775,48.2171,48.2516,18614.0
2019-09-27 15:05:00,55.96,56.0,55.95,55.99,17502.0,48.2516,48.2861,48.243,48.2775,17502.0
2019-09-27 15:10:00,56.0,56.02,55.97,55.98,39507.0,48.2861,48.3033,48.2602,48.2688,39507.0
2019-09-27 15:15:00,55.98,56.15,55.97,56.13,88933.0,48.2688,48.4154,48.2602,48.3982,88933.0
2019-09-27 15:20:00,56.13,56.25,56.12,56.24,40477.0,48.3982,48.5016,48.3896,48.493,40477.0
2019-09-27 15:25:00,56.24,56.24,56.15,56.15,21938.0,48.493,48.493,48.4154,48.4154,21938.0
2019-09-27 15:30:00,56.14,56.2,56.11,56.18,16842.0,48.4068,48.4585,48.3809,48.4413,16842.0
2019-09-27 15:35:00,56.19,56.24,56.17,56.23,43739.0,48.4499,48.493,48.4327,48.4844,43739.0
2019-09-27 15:40:00,56.22,56.28,56.21,56.22,24659.0,48.4758,48.5275,48.4672,48.4758,24659.0
2019-09-27 15:45:00,56.23,56.23,56.17,56.18,51293.0,48.4844,48.4844,48.4327,48.4413,51293.0
2019-09-27 15:50:00,56.18,56.3,56.18,56.23,124288.0,48.4413,48.5448,48.4413,48.4844,124288.0
2019-09-27 15:55:00,56.23,56.23,56.08,56.15,305542.0,48.4844,48.4844,48.3551,48.4154,305542.0
2019-09-30 09:30:00,56.3,56.36,56.14,56.19,41696.0,48.5448,48.5965,48.4068,48.4499,41696.0
2019-09-30 09:35:00,56.19,56.19,56.06,56.14,18236.0,48.4499,48.4499,48.3378,48.4068,18236.0
2019-09-30 09:40:00,56.13,56.18,56.02,56.02,32270.0,48.3982,48.4413,48.3033,48.3033,32270.0
2019-09-30 09:45:00,55.99,56.0,55.79,55.88,23039.0,48.2775,48.2861,48.105,48.1826,23039.0
2019-09-30 09:50:00,55.89,55.89,55.72,55.73,27466.0,48.1912,48.1912,48.0447,48.0533,27466.0
2019-09-30 09:55:00,55.73,55.78,55.7,55.74,22139.0,48.0533,48.0964,48.0274,48.0619,22139.0
2019-09-30 10:00:00,55.73,55.76,55.68,55.75,45004.0,48.0533,48.0791,48.0102,48.0705,45004.0
2019-09-30 10:05:00,55.75,55.83,55.73,55.77,23042.0,48.0705,48.1395,48.0533,48.0878,23042.0
2019-09-30 10:10:00,55.77,55.83,55.75,55.79,21695.0,48.0878,48.1395,48.0705,48.105,21695.0
2019-09-30 10:15:00,55.8,55.82,55.73,55.77,21650.0,48.1136,48.1309,48.0533,48.0878,21650.0
2019-09-30 10:20:00,55.78,55.78,55.72,55.74,19074.0,48.0964,48.0964,48.0447,48.0619,19074.0
2019-09-30 10:25:00,55.74,55.8,55.74,55.76,9759.0,48.0619,48.1136,48.0619,48.0791,9759.0
2019-09-30 10:30:00,55.75,55.8,55.7,55.73,27093.0,48.0705,48.1136,48.0274,48.0533,27093.0
2019-09-30 10:35:00,55.73,55.77,55.71,55.77,32231.0,48.0533,48.0878,48.036,48.0878,32231.0
2019-09-30 10:40:00,55.78,55.8,55.69,55.72,11484.0,48.0964,48.1136,48.0188,48.0447,11484.0
2019-09-30 10:45:00,55.71,55.82,55.7,55.78,9636.0,48.036,48.1309,48.0274,48.0964,9636.0
2019-09-30 10:50:00,55.77,55.81,55.7,55.76,26036.0,48.0878,48.1223,48.0274,48.0791,26036.0
2019-09-30 10:55:00,55.76,55.8,55.71,55.78,37865.0,48.0791,48.1136,48.036,48.0964,37865.0
2019-09-30 11:00:00,55.78,55.84,55.77,55.78,6323.0,48.0964,48.1481,48.0878,48.0964,6323.0
2019-09-30 11:05:00,55.78,55.78,55.73,55.77,10028.0,48.0964,48.0964,48.0533,48.0878,10028.0
2019-09-30 11:10:00,55.77,55.79,55.72,55.73,11248.0,48.0878,48.105,48.0447,48.0533,11248.0
2019-09-30 11:15:00,55.74,55.77,55.72,55.75,14050.0,48.0619,48.0878,48.0447,48.0705,14050.0
2019-09-30 11:20:00,55.75,55.81,55.74,55.8,20501.0,48.0705,48.1223,48.0619,48.1136,20501.0
2019-09-30 11:25:00,55.8,55.83,55.76,55.83,23138.0,48.1136,48.1395,48.0791,48.1395,23138.0
2019-09-30 11:30:00,55.83,55.84,55.77,55.8,14063.0,48.1395,48.1481,48.0878,48.1136,14063.0
2019-09-30 11:35:00,55.79,55.79,55.71,55.72,12251.0,48.105,48.105,48.036,48.0447,12251.0
2019-09-30 11:40:00,55.72,55.84,55.71,55.81,15729.0,48.0447,48.1481,48.036,48.1223,15729.0
2019-09-30 11:45:00,55.8,55.8,55.76,55.76,10926.0,48.1136,48.1136,48.0791,48.0791,10926.0
2019-09-30 11:50:00,55.77,55.77,55.71,55.74,9391.0,48.0878,48.0878,48.036,48.0619,9391.0
2019-09-30 11:55:00,55.75,55.79,55.73,55.79,14608.0,48.0705,48.105,48.0533,48.105,14608.0
2019-09-30 12:00:00,55.8,55.82,55.77,55.79,8122.0,48.1136,48.1309,48.0878,48.105,8122.0
2019-09-30 12:05:00,55.79,55.8,55.76,55.77,11774.0,48.105,48.1136,48.0791,48.0878,11774.0
2019-09-30 12:10:00,55.76,55.79,55.76,55.77,15175.0,48.0791,48.105,48.0791,48.0878,15175.0
2019-09-30 12:15:00,55.76,55.76,55.73,55.75,23126.0,48.0791,48.0791,48.0533,48.0705,23126.0
2019-09-30 12:20:00,55.75,55.79,55.72,55.77,24889.0,48.0705,48.105,48.0447,48.0878,24889.0
2019-09-30 12:25:00,55.76,55.76,55.73,55.73,18506.0,48.0791,48.0791,48.0533,48.0533,18506.0
2019-09-30 12:30:00,55.73,55.73,55.66,55.66,16051.0,48.0533,48.0533,47.9929,47.9929,16051.0
2019-09-30 12:35:00,55.66,55.67,55.61,55.61,24739.0,47.9929,48.0015,47.9498,47.9498,24739.0
2019-09-30 12:40:00,55.62,55.63,55.61,55.62,23801.0,47.9584,47.967,47.9498,47.9584,23801.0
2019-09-30 12:45:00,55.62,55.64,55.59,55.61,29760.0,47.9584,47.9757,47.9326,47.9498,29760.0
2019-09-30 12:50:00,55.62,55.81,55.61,55.72,82729.0,47.9584,48.1223,47.9498,48.0447,82729.0
2019-09-30 12:55:00,55.73,55.76,55.72,55.75,16307.0,48.0533,48.0791,48.0447,48.0705,16307.0
2019-09-30 13:00:00,55.75,55.81,55.73,55.81,12557.0,48.0705,48.1223,48.0533,48.1223,12557.0
2019-09-30 13:05:00,55.82,55.86,55.82,55.84,6096.0,48.1309,48.1654,48.1309,48.1481,6096.0
2019-09-30 13:10:00,55.84,55.87,55.83,55.84,12065.0,48.1481,48.174,48.1395,48.1481,12065.0
2019-09-30 13:15:00,55.84,55.87,55.83,55.85,16780.0,48.1481,48.174,48.1395,48.1567,16780.0
2019-09-30 13:20:00,55.85,55.86,55.76,55.78,40147.0,48.1567,48.1654,48.0791,48.0964,40147.0
2019-09-30 13:25:00,55.78,55.78,55.74,55.77,17868.0,48.0964,48.0964,48.0619,48.0878,17868.0
2019-09-30 13:30:00,55.77,55.78,55.73,55.77,18184.0,48.0878,48.0964,48.0533,48.0878,18184.0
2019-09-30 13:35:00,55.78,55.78,55.72,55.75,22240.0,48.0964,48.0964,48.0447,48.0705,22240.0
2019-09-30 13:40:00,55.75,55.77,55.72,55.75,46134.0,48.0705,48.0878,48.0447,48.0705,46134.0
2019-09-30 13:45:00,55.76,55.8,55.75,55.8,14672.0,48.0791,48.1136,48.0705,48.1136,14672.0
2019-09-30 13:50:00,55.8,55.83,55.77,55.78,6574.0,48.1136,48.1395,48.0878,48.0964,6574.0
2019-09-30 13:55:00,55.78,55.78,55.75,55.75,11432.0,48.0964,48.0964,48.0705,48.0705,11432.0
2019-09-30 14:00:00,55.75,55.77,55.7,55.71,19343.0,48.0705,48.0878,48.0274,48.036,19343.0
2019-09-30 14:05:00,55.71,55.71,55.68,55.69,36689.0,48.036,48.036,48.0102,48.0188,36689.0
2019-09-30 14:10:00,55.68,55.69,55.63,55.64,15508.0,48.0102,48.0188,47.967,47.9757,15508.0
2019-09-30 14:15:00,55.65,55.66,55.64,55.65,12243.0,47.9843,47.9929,47.9757,47.9843,12243.0
2019-09-30 14:20:00,55.65,55.77,55.6,55.77,137911.0,47.9843,48.0878,47.9412,48.0878,137911.0
2019-09-30 14:25:00,55.76,55.77,55.67,55.69,20622.0,48.0791,48.0878,48.0015,48.0188,20622.0
2019-09-30 14:30:00,55.68,55.71,55.68,55.71,13647.0,48.0102,48.036,48.0102,48.036,13647.0
2019-09-30 14:35:00,55.71,55.71,55.65,55.65,12730.0,48.036,48.036,47.9843,47.9843,12730.0
2019-09-30 14:40:00,55.66,55.69,55.65,55.67,22453.0,47.9929,48.0188,47.9843,48.0015,22453.0
2019-09-30 14:45:00,55.67,55.72,55.66,55.72,14861.0,48.0015,48.0447,47.9929,48.0447,14861.0
2019-09-30 14:50:00,55.71,55.73,55.67,55.68,13878.0,48.036,48.0533,48.0015,48.0102,13878.0
2019-09-30 14:55:00,55.67,55.68,55.64,55.64,20396.0,48.0015,48.0102,47.9757,47.9757,20396.0
2019-09-30 15:00:00,55.65,55.65,55.55,55.55,39317.0,47.9843,47.9843,47.8981,47.8981,39317.0
2019-09-30 15:05:00,55.56,55.71,55.55,55.71,80678.0,47.9067,48.036,47.8981,48.036,80678.0
2019-09-30 15:10:00,55.7,55.73,55.67,55.7,27950.0,48.0274,48.0533,48.0015,48.0274,27950.0
2019-09-30 15:15:00,55.71,55.73,55.69,55.7,9703.0,48.036,48.0533,48.0188,48.0274,9703.0
2019-09-30 15:20:00,55.7,55.7,55.66,55.66,31789.0,48.0274,48.0274,47.9929,47.9929,31789.0
2019-09-30 15:25:00,55.66,55.71,55.6,55.61,47369.0,47.9929,48.036,47.9412,47.9498,47369.0
2019-09-30 15:30:00,55.61,55.69,55.57,55.66,73755.0,47.9498,48.0188,47.9153,47.9929,73755.0
2019-09-30 15:35:00,55.66,55.68,55.65,55.68,37446.0,47.9929,48.0102,47.9843,48.0102,37446.0
2019-09-30 15:40:00,55.68,55.75,55.66,55.75,38522.0,48.0102,48.0705,47.9929,48.0705,38522.0
2019-09-30 15:45:00,55.75,55.81,55.68,55.72,58986.0,48.0705,48.1223,48.0102,48.0447,58986.0
2019-09-30 15:50:00,55.73,55.82,55.72,55.75,90944.0,48.0533,48.1309,48.0447,48.0705,90944.0
2019-09-30 15:55:00,55.75,55.79,55.66,55.7,176319.0,48.0705,48.105,47.9929,48.0274,176319.0
2019-10-01 09:30:00,55.93,55.99,55.72,55.81,45381.0,48.2257,48.2775,48.0447,48.1223,45381.0
2019-10-01 09:35:00,55.8,55.89,55.72,55.86,9012.0,48.1136,48.1912,48.0447,48.1654,9012.0
2019-10-01 09:40:00,55.87,55.89,55.82,55.86,13555.0,48.174,48.1912,48.1309,48.1654,13555.0
2019-10-01 09:45:00,55.87,55.98,55.82,55.94,23664.0,48.174,48.2688,48.1309,48.2343,23664.0
2019-10-01 09:50:00,55.94,55.96,55.89,55.93,49880.0,48.2343,48.2516,48.1912,48.2257,49880.0
2019-10-01 09:55:00,55.91,55.95,55.89,55.94,48901.0,48.2085,48.243,48.1912,48.2343,48901.0
2019-10-01 10:00:00,55.92,55.92,55.46,55.52,69128.0,48.2171,48.2171,47.8205,47.8722,69128.0
2019-10-01 10:05:00,55.49,55.49,55.22,55.25,22154.0,47.8463,47.8463,47.6135,47.6394,22154.0
2019-10-01 10:10:00,55.25,55.38,55.18,55.23,39372.0,47.6394,47.7515,47.579,47.6221,39372.0
2019-10-01 10:15:00,55.23,55.27,55.19,55.2,12478.0,47.6221,47.6566,47.5877,47.5963,12478.0
2019-10-01 10:20:00,55.19,55.22,55.06,55.14,46351.0,47.5877,47.6135,47.4756,47.5445,46351.0
2019-10-01 10:25:00,55.15,55.31,55.11,55.27,60165.0,47.5532,47.6911,47.5187,47.6566,60165.0
2019-10-01 10:30:00,55.28,55.37,55.22,55.37,41597.0,47.6653,47.7429,47.6135,47.7429,41597.0
2019-10-01 10:35:00,55.36,55.42,55.28,55.42,51464.0,47.7342,47.786,47.6653,47.786,51464.0
2019-10-01 10:40:00,55.42,55.43,55.23,55.26,28788.0,47.786,47.7946,47.6221,47.648,28788.0
2019-10-01 10:45:00,55.25,55.35,55.25,55.27,40855.0,47.6394,47.7256,47.6394,47.6566,40855.0
2019-10-01 10:50:00,55.27,55.33,55.25,55.33,12679.0,47.6566,47.7084,47.6394,47.7084,12679.0
2019-10-01 10:55:00,55.33,55.35,55.21,55.21,24003.0,47.7084,47.7256,47.6049,47.6049,24003.0
2019-10-01 11:00:00,55.2,55.27,55.16,55.17,59561.0,47.5963,47.6566,47.5618,47.5704,59561.0
2019-10-01 11:05:00,55.17,55.23,55.13,55.23,22046.0,47.5704,47.6221,47.5359,47.6221,22046.0
2019-10-01 11:10:00,55.23,55.24,55.12,55.13,21310.0,47.6221,47.6308,47.5273,47.5359,21310.0
2019-10-01 11:15:00,55.11,55.16,55.09,55.13,21873.0,47.5187,47.5618,47.5014,47.5359,21873.0
2019-10-01 11:20:00,55.13,55.23,55.12,55.2,11112.0,47.5359,47.6221,47.5273,47.5963,11112.0
2019-10-01 11:25:00,55.2,55.25,55.15,55.22,15534.0,47.5963,47.6394,47.5532,47.6135,15534.0
2019-10-01 11:30:00,55.23,55.24,55.14,55.17,20877.0,47.6221,47.6308,47.5445,47.5704,20877.0
2019-10-01 11:35:00,55.18,55.23,55.16,55.19,21708.0,47.579,47.6221,47.5618,47.5877,21708.0
2019-10-01 11:40:00,55.18,55.18,55.06,55.07,11483.0,47.579,47.579,47.4756,47.4842,11483.0
2019-10-01 11:45:00,55.08,55.08,54.95,54.96,31096.0,47.4928,47.4928,47.3807,47.3893,31096.0
2019-10-01 11:50:00,54.96,55.0,54.96,54.96,19752.0,47.3893,47.4238,47.3893,47.3893,19752.0
2019-10-01 11:55:00,54.96,54.96,54.9,54.94,15860.0,47.3893,47.3893,47.3376,47.3721,15860.0
2019-10-01 12:00:00,54.93,54.93,54.88,54.89,16022.0,47.3635,47.3635,47.3204,47.329,16022.0
2019-10-01 12:05:00,54.88,54.9,54.84,54.86,59594.0,47.3204,47.3376,47.2859,47.3031,59594.0
2019-10-01 12:10:00,54.87,54.88,54.76,54.77,34419.0,47.3117,47.3204,47.2169,47.2255,34419.0
2019-10-01 12:15:00,54.76,54.86,54.74,54.81,20620.0,47.2169,47.3031,47.1996,47.26,20620.0
2019-10-01 12:20:00,54.82,54.88,54.8,54.8,12407.0,47.2686,47.3204,47.2514,47.2514,12407.0
2019-10-01 12:25:00,54.81,54.88,54.81,54.84,17610.0,47.26,47.3204,47.26,47.2859,17610.0
2019-10-01 12:30:00,54.85,54.89,54.85,54.87,9034.0,47.2945,47.329,47.2945,47.3117,9034.0
2019-10-01 12:35:00,54.87,54.93,54.87,54.89,10749.0,47.3117,47.3635,47.3117,47.329,10749.0
2019-10-01 12:40:00,54.88,54.93,54.88,54.91,12068.0,47.3204,47.3635,47.3204,47.3462,12068.0
2019-10-01 12:45:00,54.91,54.97,54.91,54.96,18074.0,47.3462,47.398,47.3462,47.3893,18074.0
2019-10-01 12:50:00,54.97,54.97,54.79,54.79,30888.0,47.398,47.398,47.2428,47.2428,30888.0
2019-10-01 12:55:00,54.79,54.8,54.71,54.71,34499.0,47.2428,47.2514,47.1738,47.1738,34499.0
2019-10-01 13:00:00,54.71,54.73,54.62,54.63,14294.0,47.1738,47.191,47.0962,47.1048,14294.0
2019-10-01 13:05:00,54.62,54.62,54.55,54.58,22203.0,47.0962,47.0962,47.0358,47.0617,22203.0
2019-10-01 13:10:00,54.57,54.57,54.49,54.51,15689.0,47.0531,47.0531,46.9841,47.0013,15689.0
2019-10-01 13:15:00,54.5,54.52,54.48,54.5,19487.0,46.9927,47.01,46.9755,46.9927,19487.0
2019-10-01 13:20:00,54.5,54.51,54.46,54.47,23745.0,46.9927,47.0013,46.9582,46.9668,23745.0
2019-10-01 13:25:00,54.47,54.56,54.47,54.51,40336.0,46.9668,47.0444,46.9668,47.0013,40336.0
2019-10-01 13:30:00,54.5,54.52,54.44,54.45,42058.0,46.9927,47.01,46.941,46.9496,42058.0
2019-10-01 13:35:00,54.45,54.48,54.38,54.41,43027.0,46.9496,46.9755,46.8892,46.9151,43027.0
2019-10-01 13:40:00,54.41,54.5,54.38,54.5,56314.0,46.9151,46.9927,46.8892,46.9927,56314.0
2019-10-01 13:45:00,54.49,54.53,54.45,54.5,30715.0,46.9841,47.0186,46.9496,46.9927,30715.0
2019-10-01 13:50:00,54.5,54.56,54.49,54.49,41493.0,46.9927,47.0444,46.9841,46.9841,41493.0
2019-10-01 13:55:00,54.5,54.5,54.38,54.4,31465.0,46.9927,46.9927,46.8892,46.9065,31465.0
2019-10-01 14:00:00,54.4,54.43,54.35,54.4,101128.0,46.9065,46.9323,46.8634,46.9065,101128.0
2019-10-01 14:05:00,54.39,54.39,54.27,54.28,27302.0,46.8979,46.8979,46.7944,46.803,27302.0
2019-10-01 14:10:00,54.28,54.4,54.24,54.35,25286.0,46.803,46.9065,46.7685,46.8634,25286.0
2019-10-01 14:15:00,54.36,54.36,54.3,54.34,24496.0,46.872,46.872,46.8203,46.8547,24496.0
2019-10-01 14:20:00,54.34,54.46,54.31,54.46,60349.0,46.8547,46.9582,46.8289,46.9582,60349.0
2019-10-01 14:25:00,54.47,54.52,54.42,54.5,24502.0,46.9668,47.01,46.9237,46.9927,24502.0
2019-10-01 14:30:00,54.5,54.61,54.5,54.6,24860.0,46.9927,47.0876,46.9927,47.0789,24860.0
2019-10-01 14:35:00,54.62,54.64,54.56,54.6,22893.0,47.0962,47.1134,47.0444,47.0789,22893.0
2019-10-01 14:40:00,54.59,54.64,54.58,54.64,12860.0,47.0703,47.1134,47.0617,47.1134,12860.0
2019-10-01 14:45:00,54.64,54.68,54.62,54.63,37909.0,47.1134,47.1479,47.0962,47.1048,37909.0
2019-10-01 14:50:00,54.63,54.65,54.58,54.65,24691.0,47.1048,47.122,47.0617,47.122,24691.0
2019-10-01 14:55:00,54.65,54.65,54.54,54.57,13387.0,47.122,47.122,47.0272,47.0531,13387.0
2019-10-01 15:00:00,54.58,54.6,54.53,54.57,15107.0,47.0617,47.0789,47.0186,47.0531,15107.0
2019-10-01 15:05:00,54.57,54.67,54.55,54.64,24633.0,47.0531,47.1393,47.0358,47.1134,24633.0
2019-10-01 15:10:00,54.63,54.63,54.47,54.49,20538.0,47.1048,47.1048,46.9668,46.9841,20538.0
2019-10-01 15:15:00,54.48,54.55,54.48,54.51,26890.0,46.9755,47.0358,46.9755,47.0013,26890.0
2019-10-01 15:20:00,54.5,54.57,54.49,54.55,21174.0,46.9927,47.0531,46.9841,47.0358,21174.0
2019-10-01 15:25:00,54.56,54.63,54.56,54.63,31563.0,47.0444,47.1048,47.0444,47.1048,31563.0
2019-10-01 15:30:00,54.62,54.63,54.5,54.54,38787.0,47.0962,47.1048,46.9927,47.0272,38787.0
2019-10-01 15:35:00,54.54,54.56,54.43,54.45,39417.0,47.0272,47.0444,46.9323,46.9496,39417.0
2019-10-01 15:40:00,54.45,54.49,54.39,54.48,50684.0,46.9496,46.9841,46.8979,46.9755,50684.0
2019-10-01 15:45:00,54.48,54.5,54.37,54.4,91843.0,46.9755,46.9927,46.8806,46.9065,91843.0
2019-10-01 15:50:00,54.4,54.45,54.37,54.4,123870.0,46.9065,46.9496,46.8806,46.9065,123870.0
2019-10-01 15:55:00,54.4,54.43,54.33,54.37,215924.0,46.9065,46.9323,46.8461,46.8806,215924.0
2019-10-02 09:30:00,54.09,54.25,53.95,53.96,58265.0,46.6392,46.7771,46.5185,46.5271,58265.0
2019-10-02 09:35:00,53.96,54.08,53.93,54.02,39474.0,46.5271,46.6306,46.5012,46.5788,39474.0
2019-10-02 09:40:00,54.02,54.05,53.89,53.91,37498.0,46.5788,46.6047,46.4667,46.484,37498.0
2019-10-02 09:45:00,53.91,53.91,53.8,53.84,30014.0,46.484,46.484,46.3891,46.4236,30014.0
2019-10-02 09:50:00,53.83,53.88,53.81,53.85,32852.0,46.415,46.4581,46.3978,46.4322,32852.0
2019-10-02 09:55:00,53.84,53.94,53.83,53.9,99078.0,46.4236,46.5098,46.415,46.4754,99078.0
2019-10-02 10:00:00,53.9,53.91,53.75,53.87,93495.0,46.4754,46.484,46.346,46.4495,93495.0
2019-10-02 10:05:00,53.89,53.99,53.88,53.95,20263.0,46.4667,46.553,46.4581,46.5185,20263.0
2019-10-02 10:10:00,53.94,54.0,53.89,53.92,38104.0,46.5098,46.5616,46.4667,46.4926,38104.0
2019-10-02 10:15:00,53.93,53.98,53.91,53.96,34744.0,46.5012,46.5443,46.484,46.5271,34744.0
2019-10-02 10:20:00,53.96,54.0,53.89,53.89,34424.0,46.5271,46.5616,46.4667,46.4667,34424.0
2019-10-02 10:25:00,53.88,53.89,53.78,53.78,14686.0,46.4581,46.4667,46.3719,46.3719,14686.0
2019-10-02 10:30:00,53.78,53.79,53.62,53.68,44500.0,46.3719,46.3805,46.2339,46.2857,44500.0
2019-10-02 10:35:00,53.69,53.74,53.65,53.68,22703.0,46.2943,46.3374,46.2598,46.2857,22703.0
2019-10-02 10:40:00,53.68,53.75,53.64,53.75,16790.0,46.2857,46.346,46.2512,46.346,16790.0
2019-10-02 10:45:00,53.74,53.74,53.66,53.68,30124.0,46.3374,46.3374,46.2684,46.2857,30124.0
2019-10-02 10:50:00,53.67,53.77,53.66,53.77,22868.0,46.277,46.3633,46.2684,46.3633,22868.0
2019-10-02 10:55:00,53.76,53.84,53.74,53.79,60303.0,46.3546,46.4236,46.3374,46.3805,60303.0
2019-10-02 11:00:00,53.79,53.97,53.75,53.96,24331.0,46.3805,46.5357,46.346,46.5271,24331.0
2019-10-02 11:05:00,53.95,53.95,53.89,53.93,36710.0,46.5185,46.5185,46.4667,46.5012,36710.0
2019-10-02 11:10:00,53.92,53.93,53.8,53.8,20230.0,46.4926,46.5012,46.3891,46.3891,20230.0
2019-10-02 11:15:00,53.78,53.81,53.73,53.81,49589.0,46.3719,46.3978,46.3288,46.3978,49589.0
2019-10-02 11:20:00,53.81,53.9,53.8,53.89,9206.0,46.3978,46.4754,46.3891,46.4667,9206.0
2019-10-02 11:25:00,53.91,53.91,53.8,53.82,9122.0,46.484,46.484,46.3891,46.4064,9122.0
2019-10-02 11:30:00,53.83,53.84,53.65,53.66,15399.0,46.415,46.4236,46.2598,46.2684,15399.0
2019-10-02 11:35:00,53.66,53.72,53.6,53.72,16812.0,46.2684,46.3201,46.2167,46.3201,16812.0
2019-10-02 11:40:00,53.72,53.79,53.71,53.76,20817.0,46.3201,46.3805,46.3115,46.3546,20817.0
2019-10-02 11:45:00,53.77,53.8,53.75,53.77,9868.0,46.3633,46.3891,46.346,46.3633,9868.0
2019-10-02 11:50:00,53.77,53.89,53.76,53.87,13309.0,46.3633,46.4667,46.3546,46.4495,13309.0
2019-10-02 11:55:00,53.88,53.89,53.77,53.8,10096.0,46.4581,46.4667,46.3633,46.3891,10096.0
2019-10-02 12:00:00,53.79,53.79,53.72,53.74,9340.0,46.3805,46.3805,46.3201,46.3374,9340.0
2019-10-02 12:05:00,53.74,53.81,53.74,53.75,8952.0,46.3374,46.3978,46.3374,46.346,8952.0
2019-10-02 12:10:00,53.74,53.74,53.62,53.63,18011.0,46.3374,46.3374,46.2339,46.2425,18011.0
2019-10-02 12:15:00,53.62,53.63,53.56,53.58,12220.0,46.2339,46.2425,46.1822,46.1994,12220.0
2019-10-02 12:20:00,53.58,53.61,53.53,53.61,20459.0,46.1994,46.2253,46.1563,46.2253,20459.0
2019-10-02 12:25:00,53.6,53.66,53.59,53.66,9515.0,46.2167,46.2684,46.2081,46.2684,9515.0
2019-10-02 12:30:00,53.66,53.74,53.65,53.69,14424.0,46.2684,46.3374,46.2598,46.2943,14424.0
2019-10-02 12:35:00,53.69,53.69,53.57,53.58,19475.0,46.2943,46.2943,46.1908,46.1994,19475.0
2019-10-02 12:40:00,53.59,53.59,53.48,53.49,43456.0,46.2081,46.2081,46.1132,46.1218,43456.0
2019-10-02 12:45:00,53.48,53.49,53.36,53.36,28723.0,46.1132,46.1218,46.0097,46.0097,28723.0
2019-10-02 12:50:00,53.36,53.36,53.31,53.32,17351.0,46.0097,46.0097,45.9666,45.9752,17351.0
2019-10-02 12:55:00,53.31,53.43,53.3,53.41,27214.0,45.9666,46.0701,45.958,46.0529,27214.0
2019-10-02 13:00:00,53.4,53.47,53.34,53.45,18130.0,46.0442,46.1046,45.9925,46.0873,18130.0
2019-10-02 13:05:00,53.44,53.54,53.42,53.54,17206.0,46.0787,46.1649,46.0615,46.1649,17206.0
2019-10-02 13:10:00,53.53,53.62,53.53,53.57,20887.0,46.1563,46.2339,46.1563,46.1908,20887.0
2019-10-02 13:15:00,53.57,53.57,53.5,53.5,7914.0,46.1908,46.1908,46.1305,46.1305,7914.0
2019-10-02 13:20:00,53.48,53.55,53.47,53.51,21134.0,46.1132,46.1736,46.1046,46.1391,21134.0
2019-10-02 13:25:00,53.51,53.59,53.5,53.57,10787.0,46.1391,46.2081,46.1305,46.1908,10787.0
2019-10-02 13:30:00,53.55,53.58,53.49,53.49,16068.0,46.1736,46.1994,46.1218,46.1218,16068.0
2019-10-02 13:35:00,53.5,53.54,53.45,53.48,14100.0,46.1305,46.1649,46.0873,46.1132,14100.0
2019-10-02 13:40:00,53.47,53.57,53.44,53.57,21365.0,46.1046,46.1908,46.0787,46.1908,21365.0
2019-10-02 13:45:00,53.56,53.57,53.48,53.49,18652.0,46.1822,46.1908,46.1132,46.1218,18652.0
2019-10-02 13:50:00,53.5,53.51,53.47,53.5,15838.0,46.1305,46.1391,46.1046,46.1305,15838.0
2019-10-02 13:55:00,53.48,53.55,53.48,53.54,8535.0,46.1132,46.1736,46.1132,46.1649,8535.0
2019-10-02 14:00:00,53.53,53.59,53.45,53.55,23208.0,46.1563,46.2081,46.0873,46.1736,23208.0
2019-10-02 14:05:00,53.56,53.56,53.48,53.53,8642.0,46.1822,46.1822,46.1132,46.1563,8642.0
2019-10-02 14:10:00,53.53,53.55,53.47,53.53,9938.0,46.1563,46.1736,46.1046,46.1563,9938.0
2019-10-02 14:15:00,53.54,53.61,53.53,53.6,14639.0,46.1649,46.2253,46.1563,46.2167,14639.0
2019-10-02 14:20:00,53.59,53.69,53.59,53.69,15240.0,46.2081,46.2943,46.2081,46.2943,15240.0
2019-10-02 14:25:00,53.69,53.69,53.61,53.64,15194.0,46.2943,46.2943,46.2253,46.2512,15194.0
2019-10-02 14:30:00,53.65,53.67,53.6,53.62,31397.0,46.2598,46.277,46.2167,46.2339,31397.0
2019-10-02 14:35:00,53.63,53.67,53.62,53.64,10151.0,46.2425,46.277,46.2339,46.2512,10151.0
2019-10-02 14:40:00,53.65,53.68,53.62,53.66,15457.0,46.2598,46.2857,46.2339,46.2684,15457.0
2019-10-02 14:45:00,53.66,53.73,53.63,53.68,21539.0,46.2684,46.3288,46.2425,46.2857,21539.0
2019-10-02 14:50:00,53.67,53.67,53.63,53.64,22038.0,46.277,46.277,46.2425,46.2512,22038.0
2019-10-02 14:55:00,53.64,53.71,53.63,53.68,40270.0,46.2512,46.3115,46.2425,46.2857,40270.0
2019-10-02 15:00:00,53.68,53.69,53.53,53.53,24959.0,46.2857,46.2943,46.1563,46.1563,24959.0
2019-10-02 15:05:00,53.54,53.61,53.51,53.6,41022.0,46.1649,46.2253,46.1391,46.2167,41022.0
2019-10-02 15:10:00,53.6,53.8,53.6,53.76,28818.0,46.2167,46.3891,46.2167,46.3546,28818.0
2019-10-02 15:15:00,53.75,53.77,53.67,53.68,36645.0,46.346,46.3633,46.277,46.2857,36645.0
2019-10-02 15:20:00,53.67,53.72,53.62,53.64,25842.0,46.277,46.3201,46.2339,46.2512,25842.0
2019-10-02 15:25:00,53.65,53.68,53.55,53.55,23486.0,46.2598,46.2857,46.1736,46.1736,23486.0
2019-10-02 15:30:00,53.55,53.58,53.49,53.57,37659.0,46.1736,46.1994,46.1218,46.1908,37659.0
2019-10-02 15:35:00,53.55,53.6,53.53,53.55,40638.0,46.1736,46.2167,46.1563,46.1736,40638.0
2019-10-02 15:40:00,53.55,53.63,53.54,53.57,53610.0,46.1736,46.2425,46.1649,46.1908,53610.0
2019-10-02 15:45:00,53.58,53.58,53.49,53.51,79551.0,46.1994,46.1994,46.1218,46.1391,79551.0
2019-10-02 15:50:00,53.51,53.52,53.4,53.46,154179.0,46.1391,46.1477,46.0442,46.096,154179.0
2019-10-02 15:55:00,53.45,53.53,53.41,53.48,229825.0,46.0873,46.1563,46.0529,46.1132,229825.0
2019-10-03 09:30:00,53.19,53.42,53.01,53.38,47674.0,45.8632,46.0615,45.708,46.027,47674.0
2019-10-03 09:35:00,53.36,53.5,53.36,53.39,21538.0,46.0097,46.1305,46.0097,46.0356,21538.0
2019-10-03 09:40:00,53.39,53.47,53.32,53.46,5866.0,46.0356,46.1046,45.9752,46.096,5866.0
2019-10-03 09:45:00,53.48,53.6,53.36,53.6,11163.0,46.1132,46.2167,46.0097,46.2167,11163.0
2019-10-03 09:50:00,53.6,53.71,53.58,53.64,21901.0,46.2167,46.3115,46.1994,46.2512,21901.0
2019-10-03 09:55:00,53.64,53.74,53.59,53.68,13891.0,46.2512,46.3374,46.2081,46.2857,13891.0
2019-10-03 10:00:00,53.65,53.68,53.03,53.09,45002.0,46.2598,46.2857,45.7252,45.7769,45002.0
2019-10-03 10:05:00,53.03,53.04,52.81,52.9,51371.0,45.7252,45.7338,45.5355,45.6131,51371.0
2019-10-03 10:10:00,52.9,52.92,52.78,52.8,34435.0,45.6131,45.6303,45.5096,45.5269,34435.0
2019-10-03 10:15:00,52.79,52.95,52.74,52.9,38285.0,45.5183,45.6562,45.4751,45.6131,38285.0
2019-10-03 10:20:00,52.9,53.06,52.85,53.01,25348.0,45.6131,45.7511,45.57,45.708,25348.0
2019-10-03 10:25:00,52.99,53.23,52.93,53.17,22020.0,45.6907,45.8976,45.639,45.8459,22020.0
2019-10-03 10:30:00,53.19,53.21,53.06,53.11,9767.0,45.8632,45.8804,45.7511,45.7942,9767.0
2019-10-03 10:35:00,53.12,53.22,53.06,53.08,17937.0,45.8028,45.889,45.7511,45.7683,17937.0
2019-10-03 10:40:00,53.07,53.1,52.96,52.96,11129.0,45.7597,45.7856,45.6648,45.6648,11129.0
2019-10-03 10:45:00,52.95,53.02,52.86,52.9,9155.0,45.6562,45.7166,45.5786,45.6131,9155.0
2019-10-03 10:50:00,52.9,53.0,52.84,52.88,18873.0,45.6131,45.6993,45.5614,45.5959,18873.0
2019-10-03 10:55:00,52.9,53.06,52.87,53.04,12416.0,45.6131,45.7511,45.5872,45.7338,12416.0
2019-10-03 11:00:00,53.04,53.15,52.97,53.13,39549.0,45.7338,45.8287,45.6735,45.8114,39549.0
2019-10-03 11:05:00,53.15,53.29,53.14,53.29,45262.0,45.8287,45.9494,45.82,45.9494,45262.0
2019-10-03 11:10:00,53.28,53.29,53.16,53.2,25223.0,45.9408,45.9494,45.8373,45.8718,25223.0
2019-10-03 11:15:00,53.23,53.39,53.22,53.33,10617.0,45.8976,46.0356,45.889,45.9839,10617.0
2019-10-03 11:20:00,53.34,53.35,53.15,53.16,13494.0,45.9925,46.0011,45.8287,45.8373,13494.0
2019-10-03 11:25:00,53.13,53.17,53.02,53.05,12600.0,45.8114,45.8459,45.7166,45.7424,12600.0
2019-10-03 11:30:00,53.06,53.1,52.98,53.01,17023.0,45.7511,45.7856,45.6821,45.708,17023.0
2019-10-03 11:35:00,53.0,53.06,52.87,52.87,14503.0,45.6993,45.7511,45.5872,45.5872,14503.0
2019-10-03 11:40:00,52.89,52.95,52.87,52.95,12026.0,45.6045,45.6562,45.5872,45.6562,12026.0
2019-10-03 11:45:00,52.95,52.95,52.83,52.86,7535.0,45.6562,45.6562,45.5527,45.5786,7535.0
2019-10-03 11:50:00,52.86,52.9,52.8,52.85,7258.0,45.5786,45.6131,45.5269,45.57,7258.0
2019-10-03 11:55:00,52.85,52.91,52.75,52.78,16720.0,45.57,45.6217,45.4838,45.5096,16720.0
2019-10-03 12:00:00,52.79,52.86,52.78,52.8,23874.0,45.5183,45.5786,45.5096,45.5269,23874.0
2019-10-03 12:05:00,52.8,52.87,52.77,52.77,16069.0,45.5269,45.5872,45.501,45.501,16069.0
2019-10-03 12:10:00,52.78,52.89,52.78,52.86,25867.0,45.5096,45.6045,45.5096,45.5786,25867.0
2019-10-03 12:15:00,52.86,52.86,52.72,52.74,31989.0,45.5786,45.5786,45.4579,45.4751,31989.0
2019-10-03 12:20:00,52.73,52.74,52.7,52.73,8101.0,45.4665,45.4751,45.4407,45.4665,8101.0
2019-10-03 12:25:00,52.73,52.92,52.73,52.88,12247.0,45.4665,45.6303,45.4665,45.5959,12247.0
2019-10-03 12:30:00,52.89,52.91,52.81,52.82,12049.0,45.6045,45.6217,45.5355,45.5441,12049.0
2019-10-03 12:35:00,52.82,52.82,52.75,52.81,14656.0,45.5441,45.5441,45.4838,45.5355,14656.0
2019-10-03 12:40:00,52.82,52.9,52.81,52.86,52019.0,45.5441,45.6131,45.5355,45.5786,52019.0
2019-10-03 12:45:00,52.86,52.97,52.86,52.93,10966.0,45.5786,45.6735,45.5786,45.639,10966.0
2019-10-03 12:50:00,52.93,52.95,52.83,52.85,13640.0,45.639,45.6562,45.5527,45.57,13640.0
2019-10-03 12:55:00,52.87,52.92,52.87,52.89,15259.0,45.5872,45.6303,45.5872,45.6045,15259.0
2019-10-03 13:00:00,52.89,52.94,52.87,52.89,16911.0,45.6045,45.6476,45.5872,45.6045,16911.0
2019-10-03 13:05:00,52.88,52.9,52.85,52.86,21760.0,45.5959,45.6131,45.57,45.5786,21760.0
2019-10-03 13:10:00,52.86,52.91,52.85,52.89,28996.0,45.5786,45.6217,45.57,45.6045,28996.0
2019-10-03 13:15:00,52.88,52.9,52.84,52.89,11842.0,45.5959,45.6131,45.5614,45.6045,11842.0
2019-10-03 13:20:00,52.9,52.91,52.85,52.9,25370.0,45.6131,45.6217,45.57,45.6131,25370.0
2019-10-03 13:25:00,52.9,52.91,52.85,52.86,31288.0,45.6131,45.6217,45.57,45.5786,31288.0
2019-10-03 13:30:00,52.86,52.94,52.86,52.93,10241.0,45.5786,45.6476,45.5786,45.639,10241.0
2019-10-03 13:35:00,52.93,52.95,52.9,52.93,14427.0,45.639,45.6562,45.6131,45.639,14427.0
2019-10-03 13:40:00,52.95,53.1,52.94,53.1,39422.0,45.6562,45.7856,45.6476,45.7856,39422.0
2019-10-03 13:45:00,53.1,53.16,53.08,53.16,41424.0,45.7856,45.8373,45.7683,45.8373,41424.0
2019-10-03 13:50:00,53.16,53.16,53.08,53.09,16655.0,45.8373,45.8373,45.7683,45.7769,16655.0
2019-10-03 13:55:00,53.09,53.12,53.04,53.11,18897.0,45.7769,45.8028,45.7338,45.7942,18897.0
2019-10-03 14:00:00,53.12,53.12,53.05,53.07,14625.0,45.8028,45.8028,45.7424,45.7597,14625.0
2019-10-03 14:05:00,53.08,53.1,53.02,53.03,20778.0,45.7683,45.7856,45.7166,45.7252,20778.0
2019-10-03 14:10:00,53.03,53.06,53.01,53.03,15011.0,45.7252,45.7511,45.708,45.7252,15011.0
2019-10-03 14:15:00,53.03,53.05,53.0,53.02,60693.0,45.7252,45.7424,45.6993,45.7166,60693.0
2019-10-03 14:20:00,53.02,53.06,53.01,53.05,19184.0,45.7166,45.7511,45.708,45.7424,19184.0
2019-10-03 14:25:00,53.05,53.09,53.04,53.06,13556.0,45.7424,45.7769,45.7338,45.7511,13556.0
2019-10-03 14:30:00,53.06,53.07,53.0,53.04,16202.0,45.7511,45.7597,45.6993,45.7338,16202.0
2019-10-03 14:35:00,53.04,53.04,52.95,52.95,18734.0,45.7338,45.7338,45.6562,45.6562,18734.0
2019-10-03 14:40:00,52.96,53.0,52.94,52.95,30665.0,45.6648,45.6993,45.6476,45.6562,30665.0
2019-10-03 14:45:00,52.96,53.01,52.95,52.97,49038.0,45.6648,45.708,45.6562,45.6735,49038.0
2019-10-03 14:50:00,52.97,52.99,52.9,52.91,19839.0,45.6735,45.6907,45.6131,45.6217,19839.0
2019-10-03 14:55:00,52.89,52.9,52.86,52.89,15857.0,45.6045,45.6131,45.5786,45.6045,15857.0
2019-10-03 15:00:00,52.9,52.92,52.85,52.9,31105.0,45.6131,45.6303,45.57,45.6131,31105.0
2019-10-03 15:05:00,52.89,52.92,52.88,52.9,53667.0,45.6045,45.6303,45.5959,45.6131,53667.0
2019-10-03 15:10:00,52.89,52.93,52.85,52.88,70805.0,45.6045,45.639,45.57,45.5959,70805.0
2019-10-03 15:15:00,52.88,52.9,52.8,52.83,43058.0,45.5959,45.6131,45.5269,45.5527,43058.0
2019-10-03 15:20:00,52.82,52.88,52.82,52.85,23346.0,45.5441,45.5959,45.5441,45.57,23346.0
2019-10-03 15:25:00,52.85,52.87,52.78,52.84,25249.0,45.57,45.5872,45.5096,45.5614,25249.0
2019-10-03 15:30:00,52.84,52.86,52.82,52.84,46162.0,45.5614,45.5786,45.5441,45.5614,46162.0
2019-10-03 15:35:00,52.84,52.87,52.83,52.86,70105.0,45.5614,45.5872,45.5527,45.5786,70105.0
2019-10-03 15:40:00,52.86,52.88,52.84,52.86,142928.0,45.5786,45.5959,45.5614,45.5786,142928.0
2019-10-03 15:45:00,52.86,52.89,52.81,52.83,89483.0,45.5786,45.6045,45.5355,45.5527,89483.0
2019-10-03 15:50:00,52.83,52.98,52.74,52.98,140557.0,45.5527,45.6821,45.4751,45.6821,140557.0
2019-10-03 15:55:00,52.99,53.21,52.98,53.21,314935.0,45.6907,45.8804,45.6821,45.8804,314935.0
2019-10-04 09:30:00,53.19,53.65,53.19,53.6,45042.0,45.8632,46.2598,45.8632,46.2167,45042.0
2019-10-04 09:35:00,53.55,53.55,53.38,53.45,21273.0,46.1736,46.1736,46.027,46.0873,21273.0
2019-10-04 09:40:00,53.47,53.53,53.19,53.33,35311.0,46.1046,46.1563,45.8632,45.9839,35311.0
2019-10-04 09:45:00,53.31,53.42,53.3,53.36,23299.0,45.9666,46.0615,45.958,46.0097,23299.0
2019-10-04 09:50:00,53.38,53.47,53.35,53.45,10548.0,46.027,46.1046,46.0011,46.0873,10548.0
2019-10-04 09:55:00,53.44,53.5,53.41,53.48,22068.0,46.0787,46.1305,46.0529,46.1132,22068.0
2019-10-04 10:00:00,53.49,53.78,53.49,53.78,50662.0,46.1218,46.3719,46.1218,46.3719,50662.0
2019-10-04 10:05:00,53.79,53.92,53.77,53.81,66459.0,46.3805,46.4926,46.3633,46.3978,66459.0
2019-10-04 10:10:00,53.81,53.87,53.74,53.82,23406.0,46.3978,46.4495,46.3374,46.4064,23406.0
2019-10-04 10:15:00,53.83,53.92,53.83,53.91,18650.0,46.415,46.4926,46.415,46.484,18650.0
2019-10-04 10:20:00,53.93,53.96,53.82,53.86,20069.0,46.5012,46.5271,46.4064,46.4409,20069.0
2019-10-04 10:25:00,53.88,53.89,53.74,53.74,19664.0,46.4581,46.4667,46.3374,46.3374,19664.0
2019-10-04 10:30:00,53.75,53.78,53.7,53.74,12769.0,46.346,46.3719,46.3029,46.3374,12769.0
2019-10-04 10:35:00,53.75,53.77,53.67,53.69,20515.0,46.346,46.3633,46.277,46.2943,20515.0
2019-10-04 10:40:00,53.68,53.75,53.66,53.7,19597.0,46.2857,46.346,46.2684,46.3029,19597.0
2019-10-04 10:45:00,53.72,53.72,53.55,53.61,23571.0,46.3201,46.3201,46.1736,46.2253,23571.0
2019-10-04 10:50:00,53.61,53.7,53.6,53.66,18707.0,46.2253,46.3029,46.2167,46.2684,18707.0
2019-10-04 10:55:00,53.67,53.71,53.64,53.65,18189.0,46.277,46.3115,46.2512,46.2598,18189.0
2019-10-04 11:00:00,53.64,53.76,53.61,53.76,27821.0,46.2512,46.3546,46.2253,46.3546,27821.0
2019-10-04 11:05:00,53.76,53.78,53.75,53.77,15078.0,46.3546,46.3719,46.346,46.3633,15078.0
2019-10-04 11:10:00,53.78,53.82,53.76,53.82,15251.0,46.3719,46.4064,46.3546,46.4064,15251.0
2019-10-04 11:15:00,53.82,53.82,53.75,53.76,15159.0,46.4064,46.4064,46.346,46.3546,15159.0
2019-10-04 11:20:00,53.77,53.79,53.73,53.75,22251.0,46.3633,46.3805,46.3288,46.346,22251.0
2019-10-04 11:25:00,53.74,53.82,53.74,53.81,20523.0,46.3374,46.4064,46.3374,46.3978,20523.0
2019-10-04 11:30:00,53.81,53.97,53.81,53.96,22622.0,46.3978,46.5357,46.3978,46.5271,22622.0
2019-10-04 11:35:00,53.97,54.05,53.97,54.04,20302.0,46.5357,46.6047,46.5357,46.5961,20302.0
2019-10-04 11:40:00,54.04,54.11,54.04,54.07,8570.0,46.5961,46.6564,46.5961,46.6219,8570.0
2019-10-04 11:45:00,54.08,54.11,54.05,54.09,10076.0,46.6306,46.6564,46.6047,46.6392,10076.0
2019-10-04 11:50:00,54.1,54.17,54.1,54.14,14419.0,46.6478,46.7082,46.6478,46.6823,14419.0
2019-10-04 11:55:00,54.13,54.17,54.03,54.06,11311.0,46.6737,46.7082,46.5874,46.6133,11311.0
2019-10-04 12:00:00,54.08,54.15,54.08,54.14,9621.0,46.6306,46.6909,46.6306,46.6823,9621.0
2019-10-04 12:05:00,54.14,54.15,54.09,54.12,8194.0,46.6823,46.6909,46.6392,46.665,8194.0
2019-10-04 12:10:00,54.12,54.12,54.01,54.03,13343.0,46.665,46.665,46.5702,46.5874,13343.0
2019-10-04 12:15:00,54.04,54.04,53.96,53.96,32814.0,46.5961,46.5961,46.5271,46.5271,32814.0
2019-10-04 12:20:00,53.96,54.01,53.95,54.01,19692.0,46.5271,46.5702,46.5185,46.5702,19692.0
2019-10-04 12:25:00,54.01,54.03,53.95,53.97,24858.0,46.5702,46.5874,46.5185,46.5357,24858.0
2019-10-04 12:30:00,53.96,53.98,53.94,53.94,6136.0,46.5271,46.5443,46.5098,46.5098,6136.0
2019-10-04 12:35:00,53.94,54.01,53.92,53.98,9533.0,46.5098,46.5702,46.4926,46.5443,9533.0
2019-10-04 12:40:00,53.98,54.03,53.96,53.97,6357.0,46.5443,46.5874,46.5271,46.5357,6357.0
2019-10-04 12:45:00,53.97,54.01,53.96,54.01,7977.0,46.5357,46.5702,46.5271,46.5702,7977.0
2019-10-04 12:50:00,54.02,54.1,54.02,54.07,12013.0,46.5788,46.6478,46.5788,46.6219,12013.0
2019-10-04 12:55:00,54.07,54.08,54.01,54.01,11990.0,46.6219,46.6306,46.5702,46.5702,11990.0
2019-10-04 13:00:00,54.02,54.1,54.0,54.08,23516.0,46.5788,46.6478,46.5616,46.6306,23516.0
2019-10-04 13:05:00,54.07,54.09,54.0,54.01,22465.0,46.6219,46.6392,46.5616,46.5702,22465.0
2019-10-04 13:10:00,54.02,54.14,54.02,54.13,53933.0,46.5788,46.6823,46.5788,46.6737,53933.0
2019-10-04 13:15:00,54.13,54.13,54.06,54.12,20311.0,46.6737,46.6737,46.6133,46.665,20311.0
2019-10-04 13:20:00,54.11,54.11,54.02,54.04,19411.0,46.6564,46.6564,46.5788,46.5961,19411.0
2019-10-04 13:25:00,54.05,54.11,54.04,54.11,6013.0,46.6047,46.6564,46.5961,46.6564,6013.0
2019-10-04 13:30:00,54.12,54.12,54.08,54.11,11958.0,46.665,46.665,46.6306,46.6564,11958.0
2019-10-04 13:35:00,54.1,54.14,54.1,54.14,5317.0,46.6478,46.6823,46.6478,46.6823,5317.0
2019-10-04 13:40:00,54.16,54.27,54.15,54.23,20733.0,46.6995,46.7944,46.6909,46.7599,20733.0
2019-10-04 13:45:00,54.23,54.3,54.23,54.3,11836.0,46.7599,46.8203,46.7599,46.8203,11836.0
2019-10-04 13:50:00,54.3,54.31,54.2,54.23,17956.0,46.8203,46.8289,46.734,46.7599,17956.0
2019-10-04 13:55:00,54.22,54.23,54.17,54.21,12477.0,46.7513,46.7599,46.7082,46.7427,12477.0
2019-10-04 14:00:00,54.22,54.25,54.17,54.17,23335.0,46.7513,46.7771,46.7082,46.7082,23335.0
2019-10-04 14:05:00,54.18,54.19,54.13,54.19,9292.0,46.7168,46.7254,46.6737,46.7254,9292.0
2019-10-04 14:10:00,54.19,54.24,54.19,54.24,10084.0,46.7254,46.7685,46.7254,46.7685,10084.0
2019-10-04 14:15:00,54.25,54.32,54.25,54.3,17759.0,46.7771,46.8375,46.7771,46.8203,17759.0
2019-10-04 14:20:00,54.29,54.32,54.23,54.25,43314.0,46.8116,46.8375,46.7599,46.7771,43314.0
2019-10-04 14:25:00,54.25,54.26,54.14,54.15,19046.0,46.7771,46.7858,46.6823,46.6909,19046.0
2019-10-04 14:30:00,54.15,54.17,54.12,54.14,18933.0,46.6909,46.7082,46.665,46.6823,18933.0
2019-10-04 14:35:00,54.15,54.26,54.14,54.22,9569.0,46.6909,46.7858,46.6823,46.7513,9569.0
2019-10-04 14:40:00,54.22,54.24,54.17,54.18,17442.0,46.7513,46.7685,46.7082,46.7168,17442.0
2019-10-04 14:45:00,54.18,54.2,54.14,54.15,15214.0,46.7168,46.734,46.6823,46.6909,15214.0
2019-10-04 14:50:00,54.15,54.17,54.13,54.14,11015.0,46.6909,46.7082,46.6737,46.6823,11015.0
2019-10-04 14:55:00,54.14,54.16,54.11,54.15,30190.0,46.6823,46.6995,46.6564,46.6909,30190.0
2019-10-04 15:00:00,54.15,54.23,54.11,54.23,21295.0,46.6909,46.7599,46.6564,46.7599,21295.0
2019-10-04 15:05:00,54.23,54.24,54.18,54.21,19186.0,46.7599,46.7685,46.7168,46.7427,19186.0
2019-10-04 15:10:00,54.21,54.24,54.15,54.15,25649.0,46.7427,46.7685,46.6909,46.6909,25649.0
2019-10-04 15:15:00,54.16,54.22,54.14,54.19,28895.0,46.6995,46.7513,46.6823,46.7254,28895.0
2019-10-04 15:20:00,54.19,54.21,54.14,54.16,38602.0,46.7254,46.7427,46.6823,46.6995,38602.0
2019-10-04 15:25:00,54.16,54.25,54.15,54.24,62646.0,46.6995,46.7771,46.6909,46.7685,62646.0
2019-10-04 15:30:00,54.24,54.3,54.23,54.27,34471.0,46.7685,46.8203,46.7599,46.7944,34471.0
2019-10-04 15:35:00,54.26,54.34,54.24,54.31,68405.0,46.7858,46.8547,46.7685,46.8289,68405.0
2019-10-04 15:40:00,54.31,54.36,54.29,54.34,90784.0,46.8289,46.872,46.8116,46.8547,90784.0
2019-10-04 15:45:00,54.34,54.51,54.33,54.5,83435.0,46.8547,47.0013,46.8461,46.9927,83435.0
2019-10-04 15:50:00,54.5,54.53,54.36,54.39,169374.0,46.9927,47.0186,46.872,46.8979,169374.0
2019-10-04 15:55:00,54.39,54.49,54.39,54.42,308908.0,46.8979,46.9841,46.8979,46.9237,308908.0
2019-10-07 09:30:00,54.22,54.29,54.06,54.08,32774.0,46.7513,46.8116,46.6133,46.6306,32774.0
2019-10-07 09:35:00,54.06,54.06,53.85,53.96,23827.0,46.6133,46.6133,46.4322,46.5271,23827.0
2019-10-07 09:40:00,53.95,54.01,53.88,53.97,13131.0,46.5185,46.5702,46.4581,46.5357,13131.0
2019-10-07 09:45:00,53.96,53.96,53.78,53.82,19702.0,46.5271,46.5271,46.3719,46.4064,19702.0
2019-10-07 09:50:00,53.81,53.98,53.81,53.91,14027.0,46.3978,46.5443,46.3978,46.484,14027.0
2019-10-07 09:55:00,53.9,54.01,53.87,53.92,16018.0,46.4754,46.5702,46.4495,46.4926,16018.0
2019-10-07 10:00:00,53.93,53.93,53.89,53.93,14515.0,46.5012,46.5012,46.4667,46.5012,14515.0
2019-10-07 10:05:00,53.93,53.98,53.89,53.91,22731.0,46.5012,46.5443,46.4667,46.484,22731.0
2019-10-07 10:10:00,53.91,54.0,53.91,53.95,10625.0,46.484,46.5616,46.484,46.5185,10625.0
2019-10-07 10:15:00,53.95,53.96,53.88,53.91,11531.0,46.5185,46.5271,46.4581,46.484,11531.0
2019-10-07 10:20:00,53.91,53.95,53.88,53.91,12353.0,46.484,46.5185,46.4581,46.484,12353.0
2019-10-07 10:25:00,53.91,53.99,53.88,53.94,18450.0,46.484,46.553,46.4581,46.5098,18450.0
2019-10-07 10:30:00,53.94,53.96,53.92,53.92,15904.0,46.5098,46.5271,46.4926,46.4926,15904.0
2019-10-07 10:35:00,53.93,53.97,53.87,53.89,19124.0,46.5012,46.5357,46.4495,46.4667,19124.0
2019-10-07 10:40:00,53.89,54.07,53.89,54.07,20654.0,46.4667,46.6219,46.4667,46.6219,20654.0
2019-10-07 10:45:00,54.06,54.06,53.94,54.01,16384.0,46.6133,46.6133,46.5098,46.5702,16384.0
2019-10-07 10:50:00,54.02,54.1,54.01,54.01,32062.0,46.5788,46.6478,46.5702,46.5702,32062.0
2019-10-07 10:55:00,54.0,54.06,53.95,53.97,44636.0,46.5616,46.6133,46.5185,46.5357,44636.0
2019-10-07 11:00:00,53.97,54.03,53.93,53.95,34426.0,46.5357,46.5874,46.5012,46.5185,34426.0
2019-10-07 11:05:00,53.96,54.06,53.95,54.03,30303.0,46.5271,46.6133,46.5185,46.5874,30303.0
2019-10-07 11:10:00,54.04,54.06,53.97,53.98,24291.0,46.5961,46.6133,46.5357,46.5443,24291.0
2019-10-07 11:15:00,53.97,54.02,53.95,53.95,16109.0,46.5357,46.5788,46.5185,46.5185,16109.0
2019-10-07 11:20:00,53.96,53.98,53.9,53.92,10945.0,46.5271,46.5443,46.4754,46.4926,10945.0
2019-10-07 11:25:00,53.93,54.03,53.92,54.0,13119.0,46.5012,46.5874,46.4926,46.5616,13119.0
2019-10-07 11:30:00,53.99,54.07,53.99,54.03,11112.0,46.553,46.6219,46.553,46.5874,11112.0
2019-10-07 11:35:00,54.03,54.07,53.99,54.0,13359.0,46.5874,46.6219,46.553,46.5616,13359.0
2019-10-07 11:40:00,54.0,54.06,53.97,53.98,33284.0,46.5616,46.6133,46.5357,46.5443,33284.0
2019-10-07 11:45:00,53.99,54.06,53.99,54.04,11575.0,46.553,46.6133,46.553,46.5961,11575.0
2019-10-07 11:50:00,54.05,54.09,54.05,54.08,7948.0,46.6047,46.6392,46.6047,46.6306,7948.0
2019-10-07 11:55:00,54.07,54.08,54.04,54.07,8155.0,46.6219,46.6306,46.5961,46.6219,8155.0
2019-10-07 12:00:00,54.08,54.08,54.02,54.03,10688.0,46.6306,46.6306,46.5788,46.5874,10688.0
2019-10-07 12:05:00,54.04,54.06,53.99,53.99,9533.0,46.5961,46.6133,46.553,46.553,9533.0
2019-10-07 12:10:00,53.98,54.01,53.96,54.0,10347.0,46.5443,46.5702,46.5271,46.5616,10347.0
2019-10-07 12:15:00,53.99,54.01,53.93,53.95,12175.0,46.553,46.5702,46.5012,46.5185,12175.0
2019-10-07 12:20:00,53.96,53.97,53.91,53.92,11101.0,46.5271,46.5357,46.484,46.4926,11101.0
2019-10-07 12:25:00,53.92,53.92,53.81,53.81,11208.0,46.4926,46.4926,46.3978,46.3978,11208.0
2019-10-07 12:30:00,53.81,53.84,53.79,53.8,8185.0,46.3978,46.4236,46.3805,46.3891,8185.0
2019-10-07 12:35:00,53.8,53.81,53.77,53.8,11976.0,46.3891,46.3978,46.3633,46.3891,11976.0
2019-10-07 12:40:00,53.81,53.82,53.78,53.8,8123.0,46.3978,46.4064,46.3719,46.3891,8123.0
2019-10-07 12:45:00,53.8,53.82,53.75,53.79,18319.0,46.3891,46.4064,46.346,46.3805,18319.0
2019-10-07 12:50:00,53.79,53.81,53.75,53.78,7111.0,46.3805,46.3978,46.346,46.3719,7111.0
2019-10-07 12:55:00,53.78,53.81,53.77,53.8,7448.0,46.3719,46.3978,46.3633,46.3891,7448.0
2019-10-07 13:00:00,53.8,53.91,53.8,53.89,6215.0,46.3891,46.484,46.3891,46.4667,6215.0
2019-10-07 13:05:00,53.89,53.89,53.69,53.71,33284.0,46.4667,46.4667,46.2943,46.3115,33284.0
2019-10-07 13:10:00,53.71,53.76,53.68,53.71,13106.0,46.3115,46.3546,46.2857,46.3115,13106.0
2019-10-07 13:15:00,53.72,53.74,53.69,53.72,10103.0,46.3201,46.3374,46.2943,46.3201,10103.0
2019-10-07 13:20:00,53.72,53.81,53.72,53.79,11261.0,46.3201,46.3978,46.3201,46.3805,11261.0
2019-10-07 13:25:00,53.79,53.8,53.77,53.79,6697.0,46.3805,46.3891,46.3633,46.3805,6697.0
2019-10-07 13:30:00,53.79,54.03,53.78,53.94,42435.0,46.3805,46.5874,46.3719,46.5098,42435.0
2019-10-07 13:35:00,53.94,54.07,53.91,54.07,88410.0,46.5098,46.6219,46.484,46.6219,88410.0
2019-10-07 13:40:00,54.07,54.11,54.02,54.07,22638.0,46.6219,46.6564,46.5788,46.6219,22638.0
2019-10-07 13:45:00,54.08,54.15,54.04,54.12,40299.0,46.6306,46.6909,46.5961,46.665,40299.0
2019-10-07 13:50:00,54.12,54.14,54.09,54.14,6769.0,46.665,46.6823,46.6392,46.6823,6769.0
2019-10-07 13:55:00,54.14,54.17,54.12,54.12,11179.0,46.6823,46.7082,46.665,46.665,11179.0
2019-10-07 14:00:00,54.13,54.14,54.05,54.07,12446.0,46.6737,46.6823,46.6047,46.6219,12446.0
2019-10-07 14:05:00,54.07,54.08,53.97,54.01,16995.0,46.6219,46.6306,46.5357,46.5702,16995.0
2019-10-07 14:10:00,54.01,54.03,53.94,53.96,9910.0,46.5702,46.5874,46.5098,46.5271,9910.0
2019-10-07 14:15:00,53.97,53.99,53.93,53.96,19804.0,46.5357,46.553,46.5012,46.5271,19804.0
2019-10-07 14:20:00,53.95,53.95,53.87,53.91,17928.0,46.5185,46.5185,46.4495,46.484,17928.0
2019-10-07 14:25:00,53.9,53.93,53.88,53.91,8973.0,46.4754,46.5012,46.4581,46.484,8973.0
2019-10-07 14:30:00,53.9,53.9,53.8,53.83,7526.0,46.4754,46.4754,46.3891,46.415,7526.0
2019-10-07 14:35:00,53.83,53.83,53.76,53.79,14733.0,46.415,46.415,46.3546,46.3805,14733.0
2019-10-07 14:40:00,53.78,53.79,53.74,53.76,16873.0,46.3719,46.3805,46.3374,46.3546,16873.0
2019-10-07 14:45:00,53.75,53.76,53.72,53.76,7886.0,46.346,46.3546,46.3201,46.3546,7886.0
2019-10-07 14:50:00,53.74,53.75,53.65,53.71,34096.0,46.3374,46.346,46.2598,46.3115,34096.0
2019-10-07 14:55:00,53.71,53.81,53.71,53.78,23783.0,46.3115,46.3978,46.3115,46.3719,23783.0
2019-10-07 15:00:00,53.78,53.83,53.75,53.8,14040.0,46.3719,46.415,46.346,46.3891,14040.0
2019-10-07 15:05:00,53.81,53.87,53.78,53.86,11195.0,46.3978,46.4495,46.3719,46.4409,11195.0
2019-10-07 15:10:00,53.86,53.94,53.8,53.92,22373.0,46.4409,46.5098,46.3891,46.4926,22373.0
2019-10-07 15:15:00,53.91,53.94,53.85,53.86,22232.0,46.484,46.5098,46.4322,46.4409,22232.0
2019-10-07 15:20:00,53.84,53.87,53.79,53.84,34758.0,46.4236,46.4495,46.3805,46.4236,34758.0
2019-10-07 15:25:00,53.85,53.95,53.85,53.89,17333.0,46.4322,46.5185,46.4322,46.4667,17333.0
2019-10-07 15:30:00,53.89,53.9,53.83,53.83,23119.0,46.4667,46.4754,46.415,46.415,23119.0
2019-10-07 15:35:00,53.84,53.87,53.78,53.84,26684.0,46.4236,46.4495,46.3719,46.4236,26684.0
2019-10-07 15:40:00,53.84,53.85,53.75,53.79,46417.0,46.4236,46.4322,46.346,46.3805,46417.0
2019-10-07 15:45:00,53.78,53.85,53.73,53.75,32005.0,46.3719,46.4322,46.3288,46.346,32005.0
2019-10-07 15:50:00,53.75,53.75,53.65,53.67,77927.0,46.346,46.346,46.2598,46.277,77927.0
2019-10-07 15:55:00,53.67,53.77,53.61,53.61,206677.0,46.277,46.3633,46.2253,46.2253,206677.0
2019-10-08 09:30:00,52.92,53.08,52.73,52.9,74623.0,45.6303,45.7683,45.4665,45.6131,74623.0
2019-10-08 09:35:00,52.95,53.04,52.85,52.85,14767.0,45.6562,45.7338,45.57,45.57,14767.0
2019-10-08 09:40:00,52.84,52.88,52.76,52.78,25688.0,45.5614,45.5959,45.4924,45.5096,25688.0
2019-10-08 09:45:00,52.78,52.83,52.66,52.8,28391.0,45.5096,45.5527,45.4062,45.5269,28391.0
2019-10-08 09:50:00,52.81,52.87,52.7,52.85,24576.0,45.5355,45.5872,45.4407,45.57,24576.0
2019-10-08 09:55:00,52.84,52.88,52.78,52.79,23769.0,45.5614,45.5959,45.5096,45.5183,23769.0
2019-10-08 10:00:00,52.79,52.86,52.71,52.71,33097.0,45.5183,45.5786,45.4493,45.4493,33097.0
2019-10-08 10:05:00,52.7,52.73,52.63,52.66,25765.0,45.4407,45.4665,45.3803,45.4062,25765.0
2019-10-08 10:10:00,52.65,52.8,52.63,52.8,39099.0,45.3975,45.5269,45.3803,45.5269,39099.0
2019-10-08 10:15:00,52.79,52.8,52.67,52.77,21059.0,45.5183,45.5269,45.4148,45.501,21059.0
2019-10-08 10:20:00,52.77,52.81,52.69,52.76,32805.0,45.501,45.5355,45.432,45.4924,32805.0
2019-10-08 10:25:00,52.77,52.77,52.67,52.73,49095.0,45.501,45.501,45.4148,45.4665,49095.0
2019-10-08 10:30:00,52.71,52.75,52.61,52.63,62403.0,45.4493,45.4838,45.363,45.3803,62403.0
2019-10-08 10:35:00,52.63,52.74,52.6,52.73,31649.0,45.3803,45.4751,45.3544,45.4665,31649.0
2019-10-08 10:40:00,52.74,52.75,52.63,52.65,24731.0,45.4751,45.4838,45.3803,45.3975,24731.0
2019-10-08 10:45:00,52.64,52.68,52.58,52.59,16020.0,45.3889,45.4234,45.3372,45.3458,16020.0
2019-10-08 10:50:00,52.59,52.62,52.57,52.62,24232.0,45.3458,45.3717,45.3286,45.3717,24232.0
2019-10-08 10:55:00,52.64,52.79,52.63,52.77,35155.0,45.3889,45.5183,45.3803,45.501,35155.0
2019-10-08 11:00:00,52.77,52.82,52.75,52.8,20541.0,45.501,45.5441,45.4838,45.5269,20541.0
2019-10-08 11:05:00,52.81,52.84,52.78,52.8,30284.0,45.5355,45.5614,45.5096,45.5269,30284.0
2019-10-08 11:10:00,52.8,52.88,52.8,52.84,29744.0,45.5269,45.5959,45.5269,45.5614,29744.0
2019-10-08 11:15:00,52.84,52.88,52.79,52.79,19287.0,45.5614,45.5959,45.5183,45.5183,19287.0
2019-10-08 11:20:00,52.78,52.79,52.72,52.77,23448.0,45.5096,45.5183,45.4579,45.501,23448.0
2019-10-08 11:25:00,52.78,52.78,52.69,52.7,20696.0,45.5096,45.5096,45.432,45.4407,20696.0
2019-10-08 11:30:00,52.69,52.7,52.57,52.57,22310.0,45.432,45.4407,45.3286,45.3286,22310.0
2019-10-08 11:35:00,52.56,52.66,52.55,52.61,31500.0,45.3199,45.4062,45.3113,45.363,31500.0
2019-10-08 11:40:00,52.61,52.63,52.59,52.62,29011.0,45.363,45.3803,45.3458,45.3717,29011.0
2019-10-08 11:45:00,52.62,52.69,52.56,52.6,41608.0,45.3717,45.432,45.3199,45.3544,41608.0
2019-10-08 11:50:00,52.6,52.72,52.57,52.71,30625.0,45.3544,45.4579,45.3286,45.4493,30625.0
2019-10-08 11:55:00,52.71,52.77,52.7,52.73,24059.0,45.4493,45.501,45.4407,45.4665,24059.0
2019-10-08 12:00:00,52.72,52.74,52.69,52.72,26492.0,45.4579,45.4751,45.432,45.4579,26492.0
2019-10-08 12:05:00,52.71,52.77,52.69,52.72,15007.0,45.4493,45.501,45.432,45.4579,15007.0
2019-10-08 12:10:00,52.73,52.76,52.65,52.65,26079.0,45.4665,45.4924,45.3975,45.3975,26079.0
2019-10-08 12:15:00,52.66,52.7,52.62,52.65,21283.0,45.4062,45.4407,45.3717,45.3975,21283.0
2019-10-08 12:20:00,52.66,52.76,52.66,52.76,9928.0,45.4062,45.4924,45.4062,45.4924,9928.0
2019-10-08 12:25:00,52.76,52.8,52.74,52.78,18005.0,45.4924,45.5269,45.4751,45.5096,18005.0
2019-10-08 12:30:00,52.78,52.82,52.77,52.78,9697.0,45.5096,45.5441,45.501,45.5096,9697.0
2019-10-08 12:35:00,52.79,52.81,52.76,52.76,40057.0,45.5183,45.5355,45.4924,45.4924,40057.0
2019-10-08 12:40:00,52.77,52.89,52.76,52.87,13596.0,45.501,45.6045,45.4924,45.5872,13596.0
2019-10-08 12:45:00,52.87,53.03,52.87,52.94,27207.0,45.5872,45.7252,45.5872,45.6476,27207.0
2019-10-08 12:50:00,52.95,52.96,52.84,52.85,18435.0,45.6562,45.6648,45.5614,45.57,18435.0
2019-10-08 12:55:00,52.86,52.86,52.78,52.82,17489.0,45.5786,45.5786,45.5096,45.5441,17489.0
2019-10-08 13:00:00,52.82,52.82,52.74,52.76,64853.0,45.5441,45.5441,45.4751,45.4924,64853.0
2019-10-08 13:05:00,52.77,52.86,52.76,52.82,33238.0,45.501,45.5786,45.4924,45.5441,33238.0
2019-10-08 13:10:00,52.82,52.89,52.81,52.87,30327.0,45.5441,45.6045,45.5355,45.5872,30327.0
2019-10-08 13:15:00,52.87,52.89,52.84,52.86,14930.0,45.5872,45.6045,45.5614,45.5786,14930.0
2019-10-08 13:20:00,52.86,52.93,52.86,52.93,17596.0,45.5786,45.639,45.5786,45.639,17596.0
2019-10-08 13:25:00,52.93,52.97,52.92,52.96,17664.0,45.639,45.6735,45.6303,45.6648,17664.0
2019-10-08 13:30:00,52.96,53.0,52.95,52.96,8493.0,45.6648,45.6993,45.6562,45.6648,8493.0
2019-10-08 13:35:00,52.97,52.97,52.9,52.93,12908.0,45.6735,45.6735,45.6131,45.639,12908.0
2019-10-08 13:40:00,52.94,52.97,52.92,52.95,22808.0,45.6476,45.6735,45.6303,45.6562,22808.0
2019-10-08 13:45:00,52.93,52.99,52.92,52.94,35526.0,45.639,45.6907,45.6303,45.6476,35526.0
2019-10-08 13:50:00,52.94,52.95,52.9,52.9,8053.0,45.6476,45.6562,45.6131,45.6131,8053.0
2019-10-08 13:55:00,52.91,52.92,52.83,52.83,23643.0,45.6217,45.6303,45.5527,45.5527,23643.0
2019-10-08 14:00:00,52.84,52.84,52.76,52.8,16431.0,45.5614,45.5614,45.4924,45.5269,16431.0
2019-10-08 14:05:00,52.8,52.88,52.8,52.86,11446.0,45.5269,45.5959,45.5269,45.5786,11446.0
2019-10-08 14:10:00,52.86,52.88,52.82,52.86,13843.0,45.5786,45.5959,45.5441,45.5786,13843.0
2019-10-08 14:15:00,52.86,52.86,52.81,52.81,25033.0,45.5786,45.5786,45.5355,45.5355,25033.0
2019-10-08 14:20:00,52.82,52.84,52.77,52.8,38448.0,45.5441,45.5614,45.501,45.5269,38448.0
2019-10-08 14:25:00,52.8,52.8,52.75,52.78,28926.0,45.5269,45.5269,45.4838,45.5096,28926.0
2019-10-08 14:30:00,52.77,52.91,52.76,52.88,59617.0,45.501,45.6217,45.4924,45.5959,59617.0
2019-10-08 14:35:00,52.91,53.0,52.89,52.9,73472.0,45.6217,45.6993,45.6045,45.6131,73472.0
2019-10-08 14:40:00,52.9,52.93,52.85,52.92,19735.0,45.6131,45.639,45.57,45.6303,19735.0
2019-10-08 14:45:00,52.92,53.0,52.89,52.99,18843.0,45.6303,45.6993,45.6045,45.6907,18843.0
2019-10-08 14:50:00,53.0,53.02,52.93,52.94,34100.0,45.6993,45.7166,45.639,45.6476,34100.0
2019-10-08 14:55:00,52.94,52.94,52.65,52.74,112113.0,45.6476,45.6476,45.3975,45.4751,112113.0
2019-10-08 15:00:00,52.76,52.85,52.72,52.75,27316.0,45.4924,45.57,45.4579,45.4838,27316.0
2019-10-08 15:05:00,52.77,52.82,52.74,52.78,31839.0,45.501,45.5441,45.4751,45.5096,31839.0
2019-10-08 15:10:00,52.79,52.8,52.64,52.66,31543.0,45.5183,45.5269,45.3889,45.4062,31543.0
2019-10-08 15:15:00,52.66,52.77,52.66,52.76,19481.0,45.4062,45.501,45.4062,45.4924,19481.0
2019-10-08 15:20:00,52.76,52.8,52.69,52.73,23648.0,45.4924,45.5269,45.432,45.4665,23648.0
2019-10-08 15:25:00,52.73,52.75,52.69,52.72,17706.0,45.4665,45.4838,45.432,45.4579,17706.0
2019-10-08 15:30:00,52.71,52.8,52.69,52.69,29237.0,45.4493,45.5269,45.432,45.432,29237.0
2019-10-08 15:35:00,52.69,52.69,52.52,52.54,52117.0,45.432,45.432,45.2854,45.3027,52117.0
2019-10-08 15:40:00,52.54,52.59,52.49,52.58,55849.0,45.3027,45.3458,45.2596,45.3372,55849.0
2019-10-08 15:45:00,52.59,52.62,52.49,52.51,62791.0,45.3458,45.3717,45.2596,45.2768,62791.0
2019-10-08 15:50:00,52.51,52.57,52.47,52.47,146272.0,45.2768,45.3286,45.2423,45.2423,146272.0
2019-10-08 15:55:00,52.46,52.48,52.39,52.41,245422.0,45.2337,45.251,45.1734,45.1906,245422.0
2019-10-09 09:30:00,52.77,52.93,52.64,52.78,55797.0,45.501,45.639,45.3889,45.5096,55797.0
2019-10-09 09:35:00,52.76,52.89,52.64,52.89,19221.0,45.4924,45.6045,45.3889,45.6045,19221.0
2019-10-09 09:40:00,52.91,52.96,52.81,52.87,30203.0,45.6217,45.6648,45.5355,45.5872,30203.0
2019-10-09 09:45:00,52.9,52.99,52.8,52.83,16154.0,45.6131,45.6907,45.5269,45.5527,16154.0
2019-10-09 09:50:00,52.85,52.85,52.68,52.81,16024.0,45.57,45.57,45.4234,45.5355,16024.0
2019-10-09 09:55:00,52.82,52.83,52.79,52.8,7123.0,45.5441,45.5527,45.5183,45.5269,7123.0
2019-10-09 10:00:00,52.82,52.95,52.74,52.95,77483.0,45.5441,45.6562,45.4751,45.6562,77483.0
2019-10-09 10:05:00,52.96,52.99,52.87,52.92,121133.0,45.6648,45.6907,45.5872,45.6303,121133.0
2019-10-09 10:10:00,52.93,53.01,52.91,52.93,23826.0,45.639,45.708,45.6217,45.639,23826.0
2019-10-09 10:15:00,52.94,52.99,52.93,52.96,12814.0,45.6476,45.6907,45.639,45.6648,12814.0
2019-10-09 10:20:00,52.97,53.03,52.91,53.01,23961.0,45.6735,45.7252,45.6217,45.708,23961.0
2019-10-09 10:25:00,53.01,53.03,52.96,53.0,8018.0,45.708,45.7252,45.6648,45.6993,8018.0
2019-10-09 10:30:00,52.98,53.12,52.96,53.11,22634.0,45.6821,45.8028,45.6648,45.7942,22634.0
2019-10-09 10:35:00,53.11,53.11,53.04,53.07,17465.0,45.7942,45.7942,45.7338,45.7597,17465.0
2019-10-09 10:40:00,53.07,53.19,53.07,53.18,26887.0,45.7597,45.8632,45.7597,45.8545,26887.0
2019-10-09 10:45:00,53.18,53.24,53.15,53.16,36471.0,45.8545,45.9063,45.8287,45.8373,36471.0
2019-10-09 10:50:00,53.16,53.16,53.05,53.05,26984.0,45.8373,45.8373,45.7424,45.7424,26984.0
2019-10-09 10:55:00,53.05,53.09,53.01,53.09,16396.0,45.7424,45.7769,45.708,45.7769,16396.0
2019-10-09 11:00:00,53.09,53.12,52.99,53.01,21429.0,45.7769,45.8028,45.6907,45.708,21429.0
2019-10-09 11:05:00,53.01,53.07,52.99,53.02,16439.0,45.708,45.7597,45.6907,45.7166,16439.0
2019-10-09 11:10:00,53.05,53.09,53.01,53.09,11310.0,45.7424,45.7769,45.708,45.7769,11310.0
2019-10-09 11:15:00,53.07,53.17,53.05,53.13,17249.0,45.7597,45.8459,45.7424,45.8114,17249.0
2019-10-09 11:20:00,53.12,53.12,53.05,53.07,16479.0,45.8028,45.8028,45.7424,45.7597,16479.0
2019-10-09 11:25:00,53.08,53.09,53.02,53.05,12120.0,45.7683,45.7769,45.7166,45.7424,12120.0
2019-10-09 11:30:00,53.05,53.12,53.05,53.11,17332.0,45.7424,45.8028,45.7424,45.7942,17332.0
2019-10-09 11:35:00,53.1,53.15,53.07,53.14,10321.0,45.7856,45.8287,45.7597,45.82,10321.0
2019-10-09 11:40:00,53.14,53.14,53.07,53.12,15179.0,45.82,45.82,45.7597,45.8028,15179.0
2019-10-09 11:45:00,53.12,53.18,53.1,53.11,9977.0,45.8028,45.8545,45.7856,45.7942,9977.0
2019-10-09 11:50:00,53.12,53.16,53.11,53.12,4927.0,45.8028,45.8373,45.7942,45.8028,4927.0
2019-10-09 11:55:00,53.11,53.14,53.09,53.09,4636.0,45.7942,45.82,45.7769,45.7769,4636.0
2019-10-09 12:00:00,53.09,53.14,53.09,53.13,6111.0,45.7769,45.82,45.7769,45.8114,6111.0
2019-10-09 12:05:00,53.13,53.17,53.12,53.12,18013.0,45.8114,45.8459,45.8028,45.8028,18013.0
2019-10-09 12:10:00,53.12,53.13,53.08,53.12,10090.0,45.8028,45.8114,45.7683,45.8028,10090.0
2019-10-09 12:15:00,53.13,53.13,53.09,53.09,4137.0,45.8114,45.8114,45.7769,45.7769,4137.0
2019-10-09 12:20:00,53.09,53.12,53.08,53.1,16540.0,45.7769,45.8028,45.7683,45.7856,16540.0
2019-10-09 12:25:00,53.09,53.11,53.06,53.06,7385.0,45.7769,45.7942,45.7511,45.7511,7385.0
2019-10-09 12:30:00,53.07,53.1,53.05,53.08,13951.0,45.7597,45.7856,45.7424,45.7683,13951.0
2019-10-09 12:35:00,53.08,53.09,53.05,53.05,16391.0,45.7683,45.7769,45.7424,45.7424,16391.0
2019-10-09 12:40:00,53.05,53.06,53.04,53.05,9541.0,45.7424,45.7511,45.7338,45.7424,9541.0
2019-10-09 12:45:00,53.05,53.12,53.03,53.12,7569.0,45.7424,45.8028,45.7252,45.8028,7569.0
2019-10-09 12:50:00,53.13,53.13,53.01,53.02,12037.0,45.8114,45.8114,45.708,45.7166,12037.0
2019-10-09 12:55:00,53.03,53.08,53.02,53.08,10587.0,45.7252,45.7683,45.7166,45.7683,10587.0
2019-10-09 13:00:00,53.1,53.27,53.09,53.2,47211.0,45.7856,45.9321,45.7769,45.8718,47211.0
2019-10-09 13:05:00,53.19,53.26,53.15,53.25,68799.0,45.8632,45.9235,45.8287,45.9149,68799.0
2019-10-09 13:10:00,53.26,53.3,53.2,53.29,64511.0,45.9235,45.958,45.8718,45.9494,64511.0
2019-10-09 13:15:00,53.28,53.3,53.23,53.25,16055.0,45.9408,45.958,45.8976,45.9149,16055.0
2019-10-09 13:20:00,53.24,53.27,53.22,53.24,8038.0,45.9063,45.9321,45.889,45.9063,8038.0
2019-10-09 13:25:00,53.24,53.27,53.23,53.25,6895.0,45.9063,45.9321,45.8976,45.9149,6895.0
2019-10-09 13:30:00,53.25,53.31,53.24,53.29,69558.0,45.9149,45.9666,45.9063,45.9494,69558.0
2019-10-09 13:35:00,53.3,53.33,53.27,53.27,15779.0,45.958,45.9839,45.9321,45.9321,15779.0
2019-10-09 13:40:00,53.27,53.3,53.23,53.25,33249.0,45.9321,45.958,45.8976,45.9149,33249.0
2019-10-09 13:45:00,53.26,53.27,53.22,53.26,5374.0,45.9235,45.9321,45.889,45.9235,5374.0
2019-10-09 13:50:00,53.27,53.3,53.25,53.27,5975.0,45.9321,45.958,45.9149,45.9321,5975.0
2019-10-09 13:55:00,53.26,53.3,53.25,53.26,3516.0,45.9235,45.958,45.9149,45.9235,3516.0
2019-10-09 14:00:00,53.26,53.28,53.19,53.21,5471.0,45.9235,45.9408,45.8632,45.8804,5471.0
2019-10-09 14:05:00,53.21,53.25,53.2,53.21,4741.0,45.8804,45.9149,45.8718,45.8804,4741.0
2019-10-09 14:10:00,53.22,53.26,53.21,53.24,9454.0,45.889,45.9235,45.8804,45.9063,9454.0
2019-10-09 14:15:00,53.25,53.29,53.24,53.27,5837.0,45.9149,45.9494,45.9063,45.9321,5837.0
2019-10-09 14:20:00,53.27,53.31,53.27,53.27,9327.0,45.9321,45.9666,45.9321,45.9321,9327.0
2019-10-09 14:25:00,53.27,53.33,53.26,53.3,10949.0,45.9321,45.9839,45.9235,45.958,10949.0
2019-10-09 14:30:00,53.3,53.35,53.3,53.3,6976.0,45.958,46.0011,45.958,45.958,6976.0
2019-10-09 14:35:00,53.29,53.31,53.24,53.26,14019.0,45.9494,45.9666,45.9063,45.9235,14019.0
2019-10-09 14:40:00,53.25,53.29,53.24,53.28,10491.0,45.9149,45.9494,45.9063,45.9408,10491.0
2019-10-09 14:45:00,53.28,53.29,53.25,53.26,11976.0,45.9408,45.9494,45.9149,45.9235,11976.0
2019-10-09 14:50:00,53.26,53.33,53.23,53.33,25700.0,45.9235,45.9839,45.8976,45.9839,25700.0
2019-10-09 14:55:00,53.32,53.32,53.26,53.29,18848.0,45.9752,45.9752,45.9235,45.9494,18848.0
2019-10-09 15:00:00,53.29,53.33,53.27,53.31,20253.0,45.9494,45.9839,45.9321,45.9666,20253.0
2019-10-09 15:05:00,53.3,53.32,53.27,53.3,20147.0,45.958,45.9752,45.9321,45.958,20147.0
2019-10-09 15:10:00,53.3,53.3,53.23,53.25,82469.0,45.958,45.958,45.8976,45.9149,82469.0
2019-10-09 15:15:00,53.25,53.25,53.17,53.19,35314.0,45.9149,45.9149,45.8459,45.8632,35314.0
2019-10-09 15:20:00,53.19,53.25,53.17,53.25,68412.0,45.8632,45.9149,45.8459,45.9149,68412.0
2019-10-09 15:25:00,53.25,53.26,53.16,53.25,93553.0,45.9149,45.9235,45.8373,45.9149,93553.0
2019-10-09 15:30:00,53.25,53.35,53.25,53.33,43815.0,45.9149,46.0011,45.9149,45.9839,43815.0
2019-10-09 15:35:00,53.33,53.36,53.29,53.34,33058.0,45.9839,46.0097,45.9494,45.9925,33058.0
2019-10-09 15:40:00,53.34,53.35,53.13,53.14,136002.0,45.9925,46.0011,45.8114,45.82,136002.0
2019-10-09 15:45:00,53.13,53.2,53.04,53.1,58286.0,45.8114,45.8718,45.7338,45.7856,58286.0
2019-10-09 15:50:00,53.1,53.13,53.05,53.08,103750.0,45.7856,45.8114,45.7424,45.7683,103750.0
2019-10-09 15:55:00,53.08,53.15,52.99,53.04,198181.0,45.7683,45.8287,45.6907,45.7338,198181.0
2019-10-10 09:30:00,53.14,53.47,52.99,53.47,141037.0,45.82,46.1046,45.6907,46.1046,141037.0
2019-10-10 09:35:00,53.47,53.75,53.37,53.73,91641.0,46.1046,46.346,46.0184,46.3288,91641.0
2019-10-10 09:40:00,53.71,54.01,53.68,54.0,57126.0,46.3115,46.5702,46.2857,46.5616,57126.0
2019-10-10 09:45:00,54.0,54.16,53.95,54.16,79835.0,46.5616,46.6995,46.5185,46.6995,79835.0
2019-10-10 09:50:00,54.16,54.28,54.08,54.23,69091.0,46.6995,46.803,46.6306,46.7599,69091.0
2019-10-10 09:55:00,54.22,54.43,54.22,54.41,62759.0,46.7513,46.9323,46.7513,46.9151,62759.0
2019-10-10 10:00:00,54.42,54.45,54.16,54.21,58337.0,46.9237,46.9496,46.6995,46.7427,58337.0
2019-10-10 10:05:00,54.21,54.23,54.02,54.06,31962.0,46.7427,46.7599,46.5788,46.6133,31962.0
2019-10-10 10:10:00,54.05,54.09,53.94,53.94,53238.0,46.6047,46.6392,46.5098,46.5098,53238.0
2019-10-10 10:15:00,53.95,54.17,53.93,54.15,39303.0,46.5185,46.7082,46.5012,46.6909,39303.0
2019-10-10 10:20:00,54.15,54.2,54.11,54.13,53141.0,46.6909,46.734,46.6564,46.6737,53141.0
2019-10-10 10:25:00,54.14,54.15,54.1,54.14,24791.0,46.6823,46.6909,46.6478,46.6823,24791.0
2019-10-10 10:30:00,54.15,54.18,54.12,54.18,39059.0,46.6909,46.7168,46.665,46.7168,39059.0
2019-10-10 10:35:00,54.2,54.23,54.16,54.18,26376.0,46.734,46.7599,46.6995,46.7168,26376.0
2019-10-10 10:40:00,54.18,54.27,54.16,54.26,34697.0,46.7168,46.7944,46.6995,46.7858,34697.0
2019-10-10 10:45:00,54.26,54.33,54.16,54.18,29715.0,46.7858,46.8461,46.6995,46.7168,29715.0
2019-10-10 10:50:00,54.18,54.31,54.18,54.26,17543.0,46.7168,46.8289,46.7168,46.7858,17543.0
2019-10-10 10:55:00,54.25,54.39,54.25,54.39,18539.0,46.7771,46.8979,46.7771,46.8979,18539.0
2019-10-10 11:00:00,54.39,54.4,54.28,54.3,20211.0,46.8979,46.9065,46.803,46.8203,20211.0
2019-10-10 11:05:00,54.3,54.31,54.23,54.29,26607.0,46.8203,46.8289,46.7599,46.8116,26607.0
2019-10-10 11:10:00,54.29,54.36,54.26,54.35,12774.0,46.8116,46.872,46.7858,46.8634,12774.0
2019-10-10 11:15:00,54.37,54.37,54.31,54.35,20795.0,46.8806,46.8806,46.8289,46.8634,20795.0
2019-10-10 11:20:00,54.33,54.39,54.31,54.37,25558.0,46.8461,46.8979,46.8289,46.8806,25558.0
2019-10-10 11:25:00,54.36,54.36,54.31,54.35,14470.0,46.872,46.872,46.8289,46.8634,14470.0
2019-10-10 11:30:00,54.34,54.44,54.34,54.42,32776.0,46.8547,46.941,46.8547,46.9237,32776.0
2019-10-10 11:35:00,54.42,54.45,54.34,54.36,28162.0,46.9237,46.9496,46.8547,46.872,28162.0
2019-10-10 11:40:00,54.37,54.39,54.33,54.38,15053.0,46.8806,46.8979,46.8461,46.8892,15053.0
2019-10-10 11:45:00,54.38,54.43,54.37,54.39,45181.0,46.8892,46.9323,46.8806,46.8979,45181.0
2019-10-10 11:50:00,54.39,54.43,54.35,54.35,25908.0,46.8979,46.9323,46.8634,46.8634,25908.0
2019-10-10 11:55:00,54.36,54.45,54.35,54.45,23635.0,46.872,46.9496,46.8634,46.9496,23635.0
2019-10-10 12:00:00,54.44,54.44,54.4,54.4,13612.0,46.941,46.941,46.9065,46.9065,13612.0
2019-10-10 12:05:00,54.41,54.41,54.33,54.33,22829.0,46.9151,46.9151,46.8461,46.8461,22829.0
2019-10-10 12:10:00,54.32,54.41,54.31,54.37,18031.0,46.8375,46.9151,46.8289,46.8806,18031.0
2019-10-10 12:15:00,54.38,54.4,54.3,54.33,24482.0,46.8892,46.9065,46.8203,46.8461,24482.0
2019-10-10 12:20:00,54.32,54.37,54.31,54.37,27738.0,46.8375,46.8806,46.8289,46.8806,27738.0
2019-10-10 12:25:00,54.36,54.36,54.28,54.33,32267.0,46.872,46.872,46.803,46.8461,32267.0
2019-10-10 12:30:00,54.33,54.37,54.2,54.21,22208.0,46.8461,46.8806,46.734,46.7427,22208.0
2019-10-10 12:35:00,54.21,54.25,54.19,54.24,13079.0,46.7427,46.7771,46.7254,46.7685,13079.0
2019-10-10 12:40:00,54.22,54.26,54.22,54.26,32978.0,46.7513,46.7858,46.7513,46.7858,32978.0
2019-10-10 12:45:00,54.26,54.34,54.22,54.33,23340.0,46.7858,46.8547,46.7513,46.8461,23340.0
2019-10-10 12:50:00,54.33,54.33,54.28,54.29,16229.0,46.8461,46.8461,46.803,46.8116,16229.0
2019-10-10 12:55:00,54.3,54.39,54.3,54.39,15965.0,46.8203,46.8979,46.8203,46.8979,15965.0
2019-10-10 13:00:00,54.4,54.41,54.33,54.33,28112.0,46.9065,46.9151,46.8461,46.8461,28112.0
2019-10-10 13:05:00,54.34,54.37,54.32,54.37,17551.0,46.8547,46.8806,46.8375,46.8806,17551.0
2019-10-10 13:10:00,54.37,54.39,54.35,54.38,43012.0,46.8806,46.8979,46.8634,46.8892,43012.0
2019-10-10 13:15:00,54.37,54.37,54.28,54.28,14568.0,46.8806,46.8806,46.803,46.803,14568.0
2019-10-10 13:20:00,54.29,54.31,54.24,54.26,12795.0,46.8116,46.8289,46.7685,46.7858,12795.0
2019-10-10 13:25:00,54.27,54.29,54.25,54.29,15755.0,46.7944,46.8116,46.7771,46.8116,15755.0
2019-10-10 13:30:00,54.28,54.28,54.14,54.16,52210.0,46.803,46.803,46.6823,46.6995,52210.0
2019-10-10 13:35:00,54.16,54.19,54.14,54.17,19786.0,46.6995,46.7254,46.6823,46.7082,19786.0
2019-10-10 13:40:00,54.17,54.23,54.16,54.22,8764.0,46.7082,46.7599,46.6995,46.7513,8764.0
2019-10-10 13:45:00,54.23,54.26,54.17,54.19,32863.0,46.7599,46.7858,46.7082,46.7254,32863.0
2019-10-10 13:50:00,54.2,54.23,54.19,54.22,19171.0,46.734,46.7599,46.7254,46.7513,19171.0
2019-10-10 13:55:00,54.22,54.31,54.22,54.25,26002.0,46.7513,46.8289,46.7513,46.7771,26002.0
2019-10-10 14:00:00,54.25,54.25,54.19,54.25,16756.0,46.7771,46.7771,46.7254,46.7771,16756.0
2019-10-10 14:05:00,54.25,54.27,53.91,54.03,91303.0,46.7771,46.7944,46.484,46.5874,91303.0
2019-10-10 14:10:00,54.02,54.19,54.02,54.19,60317.0,46.5788,46.7254,46.5788,46.7254,60317.0
2019-10-10 14:15:00,54.2,54.24,54.18,54.19,27911.0,46.734,46.7685,46.7168,46.7254,27911.0
2019-10-10 14:20:00,54.2,54.24,54.18,54.2,33778.0,46.734,46.7685,46.7168,46.734,33778.0
2019-10-10 14:25:00,54.21,54.21,54.18,54.19,21816.0,46.7427,46.7427,46.7168,46.7254,21816.0
2019-10-10 14:30:00,54.18,54.24,54.16,54.23,12002.0,46.7168,46.7685,46.6995,46.7599,12002.0
2019-10-10 14:35:00,54.22,54.23,54.14,54.15,23372.0,46.7513,46.7599,46.6823,46.6909,23372.0
2019-10-10 14:40:00,54.15,54.15,54.07,54.1,17073.0,46.6909,46.6909,46.6219,46.6478,17073.0
2019-10-10 14:45:00,54.09,54.14,54.09,54.13,23825.0,46.6392,46.6823,46.6392,46.6737,23825.0
2019-10-10 14:50:00,54.13,54.15,54.03,54.07,46184.0,46.6737,46.6909,46.5874,46.6219,46184.0
2019-10-10 14:55:00,54.07,54.14,54.07,54.14,19783.0,46.6219,46.6823,46.6219,46.6823,19783.0
2019-10-10 15:00:00,54.13,54.15,54.06,54.1,38559.0,46.6737,46.6909,46.6133,46.6478,38559.0
2019-10-10 15:05:00,54.1,54.12,54.05,54.08,30674.0,46.6478,46.665,46.6047,46.6306,30674.0
2019-10-10 15:10:00,54.07,54.12,54.06,54.1,40700.0,46.6219,46.665,46.6133,46.6478,40700.0
2019-10-10 15:15:00,54.11,54.12,54.06,54.08,27743.0,46.6564,46.665,46.6133,46.6306,27743.0
2019-10-10 15:20:00,54.08,54.11,54.02,54.03,39695.0,46.6306,46.6564,46.5788,46.5874,39695.0
2019-10-10 15:25:00,54.03,54.15,54.02,54.15,44346.0,46.5874,46.6909,46.5788,46.6909,44346.0
2019-10-10 15:30:00,54.15,54.16,54.02,54.03,37815.0,46.6909,46.6995,46.5788,46.5874,37815.0
2019-10-10 15:35:00,54.02,54.06,54.0,54.03,51091.0,46.5788,46.6133,46.5616,46.5874,51091.0
2019-10-10 15:40:00,54.03,54.14,54.0,54.1,65487.0,46.5874,46.6823,46.5616,46.6478,65487.0
2019-10-10 15:45:00,54.1,54.19,54.08,54.16,69651.0,46.6478,46.7254,46.6306,46.6995,69651.0
2019-10-10 15:50:00,54.16,54.2,54.08,54.13,132306.0,46.6995,46.734,46.6306,46.6737,132306.0
2019-10-10 15:55:00,54.13,54.14,53.99,54.07,302136.0,46.6737,46.6823,46.553,46.6219,302136.0
2019-10-11 09:30:00,54.89,55.1,54.85,54.95,60148.0,47.329,47.5101,47.2945,47.3807,60148.0
2019-10-11 09:35:00,54.99,55.02,54.67,54.75,23664.0,47.4152,47.4411,47.1393,47.2083,23664.0
2019-10-11 09:40:00,54.75,54.93,54.67,54.9,37848.0,47.2083,47.3635,47.1393,47.3376,37848.0
2019-10-11 09:45:00,54.92,55.04,54.77,55.03,33161.0,47.3549,47.4583,47.2255,47.4497,33161.0
2019-10-11 09:50:00,55.01,55.09,54.97,55.08,34619.0,47.4325,47.5014,47.398,47.4928,34619.0
2019-10-11 09:55:00,55.09,55.29,55.08,55.2,46009.0,47.5014,47.6739,47.4928,47.5963,46009.0
2019-10-11 10:00:00,55.25,55.36,55.24,55.28,39890.0,47.6394,47.7342,47.6308,47.6653,39890.0
2019-10-11 10:05:00,55.29,55.36,55.25,55.35,20640.0,47.6739,47.7342,47.6394,47.7256,20640.0
2019-10-11 10:10:00,55.35,55.38,55.28,55.36,36819.0,47.7256,47.7515,47.6653,47.7342,36819.0
2019-10-11 10:15:00,55.36,55.36,55.25,55.33,17653.0,47.7342,47.7342,47.6394,47.7084,17653.0
2019-10-11 10:20:00,55.34,55.4,55.34,55.39,21418.0,47.717,47.7687,47.717,47.7601,21418.0
2019-10-11 10:25:00,55.38,55.4,55.31,55.36,18327.0,47.7515,47.7687,47.6911,47.7342,18327.0
2019-10-11 10:30:00,55.37,55.37,55.27,55.33,15671.0,47.7429,47.7429,47.6566,47.7084,15671.0
2019-10-11 10:35:00,55.33,55.34,55.28,55.3,14350.0,47.7084,47.717,47.6653,47.6825,14350.0
2019-10-11 10:40:00,55.32,55.36,55.23,55.29,19642.0,47.6998,47.7342,47.6221,47.6739,19642.0
2019-10-11 10:45:00,55.29,55.37,55.28,55.34,13657.0,47.6739,47.7429,47.6653,47.717,13657.0
2019-10-11 10:50:00,55.34,55.36,55.3,55.3,16727.0,47.717,47.7342,47.6825,47.6825,16727.0
2019-10-11 10:55:00,55.3,55.34,55.28,55.3,15699.0,47.6825,47.717,47.6653,47.6825,15699.0
2019-10-11 11:00:00,55.3,55.49,55.3,55.46,36455.0,47.6825,47.8463,47.6825,47.8205,36455.0
2019-10-11 11:05:00,55.46,55.49,55.37,55.4,15223.0,47.8205,47.8463,47.7429,47.7687,15223.0
2019-10-11 11:10:00,55.41,55.42,55.35,55.4,20141.0,47.7774,47.786,47.7256,47.7687,20141.0
2019-10-11 11:15:00,55.41,55.53,55.4,55.51,24276.0,47.7774,47.8808,47.7687,47.8636,24276.0
2019-10-11 11:20:00,55.51,55.55,55.48,55.51,17067.0,47.8636,47.8981,47.8377,47.8636,17067.0
2019-10-11 11:25:00,55.53,55.59,55.52,55.56,52331.0,47.8808,47.9326,47.8722,47.9067,52331.0
2019-10-11 11:30:00,55.57,55.64,55.52,55.62,36774.0,47.9153,47.9757,47.8722,47.9584,36774.0
2019-10-11 11:35:00,55.63,55.63,55.49,55.49,19752.0,47.967,47.967,47.8463,47.8463,19752.0
2019-10-11 11:40:00,55.48,55.52,55.37,55.37,43925.0,47.8377,47.8722,47.7429,47.7429,43925.0
2019-10-11 11:45:00,55.38,55.47,55.2,55.34,81737.0,47.7515,47.8291,47.5963,47.717,81737.0
2019-10-11 11:50:00,55.34,55.35,55.27,55.33,21226.0,47.717,47.7256,47.6566,47.7084,21226.0
2019-10-11 11:55:00,55.33,55.36,55.3,55.33,12208.0,47.7084,47.7342,47.6825,47.7084,12208.0
2019-10-11 12:00:00,55.33,55.36,55.2,55.22,16831.0,47.7084,47.7342,47.5963,47.6135,16831.0
2019-10-11 12:05:00,55.21,55.31,55.19,55.24,18739.0,47.6049,47.6911,47.5877,47.6308,18739.0
2019-10-11 12:10:00,55.24,55.29,55.23,55.23,22770.0,47.6308,47.6739,47.6221,47.6221,22770.0
2019-10-11 12:15:00,55.22,55.22,55.15,55.2,14625.0,47.6135,47.6135,47.5532,47.5963,14625.0
2019-10-11 12:20:00,55.2,55.23,55.15,55.21,11528.0,47.5963,47.6221,47.5532,47.6049,11528.0
2019-10-11 12:25:00,55.21,55.22,55.12,55.12,86689.0,47.6049,47.6135,47.5273,47.5273,86689.0
2019-10-11 12:30:00,55.12,55.13,54.77,55.12,114559.0,47.5273,47.5359,47.2255,47.5273,114559.0
2019-10-11 12:35:00,55.11,55.12,54.98,55.0,30927.0,47.5187,47.5273,47.4066,47.4238,30927.0
2019-10-11 12:40:00,55.01,55.02,54.94,54.95,27554.0,47.4325,47.4411,47.3721,47.3807,27554.0
2019-10-11 12:45:00,54.96,55.02,54.95,55.0,40492.0,47.3893,47.4411,47.3807,47.4238,40492.0
2019-10-11 12:50:00,55.0,55.04,54.96,54.99,25156.0,47.4238,47.4583,47.3893,47.4152,25156.0
2019-10-11 12:55:00,54.99,55.0,54.94,54.97,29525.0,47.4152,47.4238,47.3721,47.398,29525.0
2019-10-11 13:00:00,54.97,54.99,54.89,54.91,28654.0,47.398,47.4152,47.329,47.3462,28654.0
2019-10-11 13:05:00,54.92,54.93,54.84,54.88,28644.0,47.3549,47.3635,47.2859,47.3204,28644.0
2019-10-11 13:10:00,54.88,54.91,54.82,54.82,23613.0,47.3204,47.3462,47.2686,47.2686,23613.0
2019-10-11 13:15:00,54.83,54.87,54.78,54.78,28727.0,47.2772,47.3117,47.2341,47.2341,28727.0
2019-10-11 13:20:00,54.79,54.8,54.76,54.76,27577.0,47.2428,47.2514,47.2169,47.2169,27577.0
2019-10-11 13:25:00,54.76,55.1,54.74,54.93,74982.0,47.2169,47.5101,47.1996,47.3635,74982.0
2019-10-11 13:30:00,54.95,55.05,54.92,55.01,45441.0,47.3807,47.4669,47.3549,47.4325,45441.0
2019-10-11 13:35:00,55.01,55.04,54.94,54.96,25040.0,47.4325,47.4583,47.3721,47.3893,25040.0
2019-10-11 13:40:00,54.96,54.97,54.92,54.96,25798.0,47.3893,47.398,47.3549,47.3893,25798.0
2019-10-11 13:45:00,54.97,54.98,54.88,54.89,23253.0,47.398,47.4066,47.3204,47.329,23253.0
2019-10-11 13:50:00,54.89,54.93,54.85,54.87,24785.0,47.329,47.3635,47.2945,47.3117,24785.0
2019-10-11 13:55:00,54.87,54.93,54.86,54.89,33501.0,47.3117,47.3635,47.3031,47.329,33501.0
2019-10-11 14:00:00,54.88,54.96,54.88,54.89,35780.0,47.3204,47.3893,47.3204,47.329,35780.0
2019-10-11 14:05:00,54.9,54.91,54.82,54.83,21444.0,47.3376,47.3462,47.2686,47.2772,21444.0
2019-10-11 14:10:00,54.83,54.84,54.72,54.77,28812.0,47.2772,47.2859,47.1824,47.2255,28812.0
2019-10-11 14:15:00,54.77,54.82,54.75,54.8,33055.0,47.2255,47.2686,47.2083,47.2514,33055.0
2019-10-11 14:20:00,54.79,54.86,54.79,54.85,27523.0,47.2428,47.3031,47.2428,47.2945,27523.0
2019-10-11 14:25:00,54.84,54.92,54.84,54.88,23737.0,47.2859,47.3549,47.2859,47.3204,23737.0
2019-10-11 14:30:00,54.88,54.89,54.83,54.85,32892.0,47.3204,47.329,47.2772,47.2945,32892.0
2019-10-11 14:35:00,54.85,54.86,54.81,54.85,25941.0,47.2945,47.3031,47.26,47.2945,25941.0
2019-10-11 14:40:00,54.85,54.87,54.8,54.81,27073.0,47.2945,47.3117,47.2514,47.26,27073.0
2019-10-11 14:45:00,54.82,54.87,54.79,54.8,38500.0,47.2686,47.3117,47.2428,47.2514,38500.0
2019-10-11 14:50:00,54.8,54.82,54.76,54.77,27640.0,47.2514,47.2686,47.2169,47.2255,27640.0
2019-10-11 14:55:00,54.77,54.78,54.74,54.77,40155.0,47.2255,47.2341,47.1996,47.2255,40155.0
2019-10-11 15:00:00,54.77,54.8,54.73,54.74,35580.0,47.2255,47.2514,47.191,47.1996,35580.0
2019-10-11 15:05:00,54.75,54.79,54.69,54.78,47320.0,47.2083,47.2428,47.1565,47.2341,47320.0
2019-10-11 15:10:00,54.79,54.81,54.75,54.77,32276.0,47.2428,47.26,47.2083,47.2255,32276.0
2019-10-11 15:15:00,54.78,54.78,54.7,54.74,41715.0,47.2341,47.2341,47.1652,47.1996,41715.0
2019-10-11 15:20:00,54.73,54.74,54.66,54.71,59024.0,47.191,47.1996,47.1307,47.1738,59024.0
2019-10-11 15:25:00,54.72,54.73,54.68,54.72,48988.0,47.1824,47.191,47.1479,47.1824,48988.0
2019-10-11 15:30:00,54.72,54.72,54.59,54.69,79817.0,47.1824,47.1824,47.0703,47.1565,79817.0
2019-10-11 15:35:00,54.69,54.81,54.66,54.81,97836.0,47.1565,47.26,47.1307,47.26,97836.0
2019-10-11 15:40:00,54.81,54.87,54.67,54.67,95738.0,47.26,47.3117,47.1393,47.1393,95738.0
2019-10-11 15:45:00,54.67,54.71,54.5,54.58,129632.0,47.1393,47.1738,46.9927,47.0617,129632.0
2019-10-11 15:50:00,54.58,54.63,54.5,54.52,213144.0,47.0617,47.1048,46.9927,47.01,213144.0
2019-10-11 15:55:00,54.52,54.55,54.33,54.41,382907.0,47.01,47.0358,46.8461,46.9151,382907.0
2019-10-14 09:30:00,53.91,54.31,53.91,54.07,52213.0,46.484,46.8289,46.484,46.6219,52213.0
2019-10-14 09:35:00,54.08,54.12,53.91,53.93,13618.0,46.6306,46.665,46.484,46.5012,13618.0
2019-10-14 09:40:00,53.94,53.97,53.74,53.76,39014.0,46.5098,46.5357,46.3374,46.3546,39014.0
2019-10-14 09:45:00,53.77,53.82,53.72,53.74,37362.0,46.3633,46.4064,46.3201,46.3374,37362.0
2019-10-14 09:50:00,53.75,53.78,53.7,53.71,19403.0,46.346,46.3719,46.3029,46.3115,19403.0
2019-10-14 09:55:00,53.7,53.78,53.65,53.75,17281.0,46.3029,46.3719,46.2598,46.346,17281.0
2019-10-14 10:00:00,53.75,53.75,53.63,53.66,52785.0,46.346,46.346,46.2425,46.2684,52785.0
2019-10-14 10:05:00,53.67,53.7,53.63,53.64,33828.0,46.277,46.3029,46.2425,46.2512,33828.0
2019-10-14 10:10:00,53.66,53.84,53.63,53.72,59035.0,46.2684,46.4236,46.2425,46.3201,59035.0
2019-10-14 10:15:00,53.72,53.82,53.71,53.71,15639.0,46.3201,46.4064,46.3115,46.3115,15639.0
2019-10-14 10:20:00,53.7,53.86,53.7,53.81,11110.0,46.3029,46.4409,46.3029,46.3978,11110.0
2019-10-14 10:25:00,53.82,53.92,53.82,53.85,18959.0,46.4064,46.4926,46.4064,46.4322,18959.0
2019-10-14 10:30:00,53.87,53.97,53.86,53.95,11541.0,46.4495,46.5357,46.4409,46.5185,11541.0
2019-10-14 10:35:00,53.97,53.98,53.91,53.96,11918.0,46.5357,46.5443,46.484,46.5271,11918.0
2019-10-14 10:40:00,53.95,54.04,53.92,54.04,48637.0,46.5185,46.5961,46.4926,46.5961,48637.0
2019-10-14 10:45:00,54.04,54.05,54.0,54.03,20320.0,46.5961,46.6047,46.5616,46.5874,20320.0
2019-10-14 10:50:00,54.03,54.1,54.03,54.06,10111.0,46.5874,46.6478,46.5874,46.6133,10111.0
2019-10-14 10:55:00,54.06,54.1,54.02,54.1,11585.0,46.6133,46.6478,46.5788,46.6478,11585.0
2019-10-14 11:00:00,54.11,54.15,53.98,54.0,18212.0,46.6564,46.6909,46.5443,46.5616,18212.0
2019-10-14 11:05:00,54.0,54.07,53.98,54.06,6000.0,46.5616,46.6219,46.5443,46.6133,6000.0
2019-10-14 11:10:00,54.09,54.1,54.04,54.09,5403.0,46.6392,46.6478,46.5961,46.6392,5403.0
2019-10-14 11:15:00,54.09,54.14,54.08,54.14,3535.0,46.6392,46.6823,46.6306,46.6823,3535.0
2019-10-14 11:20:00,54.13,54.16,54.08,54.16,36098.0,46.6737,46.6995,46.6306,46.6995,36098.0
2019-10-14 11:25:00,54.16,54.17,54.12,54.15,9897.0,46.6995,46.7082,46.665,46.6909,9897.0
2019-10-14 11:30:00,54.14,54.17,54.12,54.17,11058.0,46.6823,46.7082,46.665,46.7082,11058.0
2019-10-14 11:35:00,54.18,54.27,54.18,54.26,9725.0,46.7168,46.7944,46.7168,46.7858,9725.0
2019-10-14 11:40:00,54.25,54.26,54.17,54.17,6216.0,46.7771,46.7858,46.7082,46.7082,6216.0
2019-10-14 11:45:00,54.17,54.17,54.06,54.08,18418.0,46.7082,46.7082,46.6133,46.6306,18418.0
2019-10-14 11:50:00,54.08,54.12,54.06,54.12,14401.0,46.6306,46.665,46.6133,46.665,14401.0
2019-10-14 11:55:00,54.12,54.15,54.1,54.13,7681.0,46.665,46.6909,46.6478,46.6737,7681.0
2019-10-14 12:00:00,54.12,54.13,54.04,54.05,4631.0,46.665,46.6737,46.5961,46.6047,4631.0
2019-10-14 12:05:00,54.04,54.1,54.04,54.1,8930.0,46.5961,46.6478,46.5961,46.6478,8930.0
2019-10-14 12:10:00,54.08,54.1,54.05,54.1,12544.0,46.6306,46.6478,46.6047,46.6478,12544.0
2019-10-14 12:15:00,54.1,54.16,54.09,54.13,14190.0,46.6478,46.6995,46.6392,46.6737,14190.0
2019-10-14 12:20:00,54.14,54.15,54.06,54.11,8351.0,46.6823,46.6909,46.6133,46.6564,8351.0
2019-10-14 12:25:00,54.1,54.13,54.07,54.12,6111.0,46.6478,46.6737,46.6219,46.665,6111.0
2019-10-14 12:30:00,54.13,54.17,54.12,54.17,8590.0,46.6737,46.7082,46.665,46.7082,8590.0
2019-10-14 12:35:00,54.17,54.22,54.16,54.21,9235.0,46.7082,46.7513,46.6995,46.7427,9235.0
2019-10-14 12:40:00,54.2,54.22,54.17,54.21,6751.0,46.734,46.7513,46.7082,46.7427,6751.0
2019-10-14 12:45:00,54.21,54.23,54.18,54.2,11157.0,46.7427,46.7599,46.7168,46.734,11157.0
2019-10-14 12:50:00,54.2,54.22,54.19,54.22,4248.0,46.734,46.7513,46.7254,46.7513,4248.0
2019-10-14 12:55:00,54.22,54.25,54.2,54.22,32689.0,46.7513,46.7771,46.734,46.7513,32689.0
2019-10-14 13:00:00,54.21,54.24,54.2,54.23,6262.0,46.7427,46.7685,46.734,46.7599,6262.0
2019-10-14 13:05:00,54.23,54.27,54.23,54.25,8759.0,46.7599,46.7944,46.7599,46.7771,8759.0
2019-10-14 13:10:00,54.25,54.25,54.2,54.21,9145.0,46.7771,46.7771,46.734,46.7427,9145.0
2019-10-14 13:15:00,54.21,54.22,54.15,54.16,13921.0,46.7427,46.7513,46.6909,46.6995,13921.0
2019-10-14 13:20:00,54.17,54.18,54.14,54.16,7500.0,46.7082,46.7168,46.6823,46.6995,7500.0
2019-10-14 13:25:00,54.17,54.19,54.16,54.18,9858.0,46.7082,46.7254,46.6995,46.7168,9858.0
2019-10-14 13:30:00,54.18,54.2,54.16,54.2,5600.0,46.7168,46.734,46.6995,46.734,5600.0
2019-10-14 13:35:00,54.21,54.21,54.16,54.17,5757.0,46.7427,46.7427,46.6995,46.7082,5757.0
2019-10-14 13:40:00,54.17,54.21,54.15,54.18,13561.0,46.7082,46.7427,46.6909,46.7168,13561.0
2019-10-14 13:45:00,54.18,54.24,54.17,54.23,10203.0,46.7168,46.7685,46.7082,46.7599,10203.0
2019-10-14 13:50:00,54.24,54.27,54.21,54.26,5084.0,46.7685,46.7944,46.7427,46.7858,5084.0
2019-10-14 13:55:00,54.27,54.3,54.25,54.3,8421.0,46.7944,46.8203,46.7771,46.8203,8421.0
2019-10-14 14:00:00,54.3,54.32,54.23,54.23,10117.0,46.8203,46.8375,46.7599,46.7599,10117.0
2019-10-14 14:05:00,54.23,54.28,54.23,54.28,8909.0,46.7599,46.803,46.7599,46.803,8909.0
2019-10-14 14:10:00,54.28,54.33,54.28,54.31,11721.0,46.803,46.8461,46.803,46.8289,11721.0
2019-10-14 14:15:00,54.32,54.32,54.25,54.29,13985.0,46.8375,46.8375,46.7771,46.8116,13985.0
2019-10-14 14:20:00,54.29,54.31,54.27,54.3,8574.0,46.8116,46.8289,46.7944,46.8203,8574.0
2019-10-14 14:25:00,54.31,54.32,54.27,54.29,6498.0,46.8289,46.8375,46.7944,46.8116,6498.0
2019-10-14 14:30:00,54.28,54.3,54.27,54.3,8422.0,46.803,46.8203,46.7944,46.8203,8422.0
2019-10-14 14:35:00,54.3,54.3,54.25,54.25,11021.0,46.8203,46.8203,46.7771,46.7771,11021.0
2019-10-14 14:40:00,54.25,54.28,54.24,54.26,5869.0,46.7771,46.803,46.7685,46.7858,5869.0
2019-10-14 14:45:00,54.27,54.27,54.24,54.25,8234.0,46.7944,46.7944,46.7685,46.7771,8234.0
2019-10-14 14:50:00,54.26,54.3,54.25,54.28,9153.0,46.7858,46.8203,46.7771,46.803,9153.0
2019-10-14 14:55:00,54.28,54.33,54.27,54.32,5628.0,46.803,46.8461,46.7944,46.8375,5628.0
2019-10-14 15:00:00,54.31,54.33,54.3,54.31,5226.0,46.8289,46.8461,46.8203,46.8289,5226.0
2019-10-14 15:05:00,54.31,54.31,54.27,54.28,8112.0,46.8289,46.8289,46.7944,46.803,8112.0
2019-10-14 15:10:00,54.28,54.29,54.25,54.27,8886.0,46.803,46.8116,46.7771,46.7944,8886.0
2019-10-14 15:15:00,54.27,54.31,54.25,54.3,10224.0,46.7944,46.8289,46.7771,46.8203,10224.0
2019-10-14 15:20:00,54.3,54.32,54.28,54.32,6066.0,46.8203,46.8375,46.803,46.8375,6066.0
2019-10-14 15:25:00,54.32,54.35,54.3,54.3,25579.0,46.8375,46.8634,46.8203,46.8203,25579.0
2019-10-14 15:30:00,54.31,54.32,54.24,54.25,14853.0,46.8289,46.8375,46.7685,46.7771,14853.0
2019-10-14 15:35:00,54.25,54.33,54.24,54.33,21981.0,46.7771,46.8461,46.7685,46.8461,21981.0
2019-10-14 15:40:00,54.33,54.33,54.29,54.32,29826.0,46.8461,46.8461,46.8116,46.8375,29826.0
2019-10-14 15:45:00,54.33,54.34,54.23,54.24,49429.0,46.8461,46.8547,46.7599,46.7685,49429.0
2019-10-14 15:50:00,54.23,54.29,54.22,54.27,76801.0,46.7599,46.8116,46.7513,46.7944,76801.0
2019-10-14 15:55:00,54.26,54.27,54.17,54.21,200469.0,46.7858,46.7944,46.7082,46.7427,200469.0
2019-10-15 09:30:00,54.35,54.5,54.29,54.48,33562.0,46.8634,46.9927,46.8116,46.9755,33562.0
2019-10-15 09:35:00,54.47,54.61,54.43,54.55,18716.0,46.9668,47.0876,46.9323,47.0358,18716.0
2019-10-15 09:40:00,54.55,54.59,54.51,54.51,10549.0,47.0358,47.0703,47.0013,47.0013,10549.0
2019-10-15 09:45:00,54.48,54.52,54.45,54.49,9880.0,46.9755,47.01,46.9496,46.9841,9880.0
2019-10-15 09:50:00,54.5,54.51,54.34,54.4,14467.0,46.9927,47.0013,46.8547,46.9065,14467.0
2019-10-15 09:55:00,54.39,54.39,54.31,54.38,5092.0,46.8979,46.8979,46.8289,46.8892,5092.0
2019-10-15 10:00:00,54.4,54.42,54.34,54.42,11948.0,46.9065,46.9237,46.8547,46.9237,11948.0
2019-10-15 10:05:00,54.42,54.48,54.39,54.46,11836.0,46.9237,46.9755,46.8979,46.9582,11836.0
2019-10-15 10:10:00,54.46,54.52,54.43,54.48,14540.0,46.9582,47.01,46.9323,46.9755,14540.0
2019-10-15 10:15:00,54.48,54.61,54.47,54.6,35360.0,46.9755,47.0876,46.9668,47.0789,35360.0
2019-10-15 10:20:00,54.6,54.68,54.59,54.63,18151.0,47.0789,47.1479,47.0703,47.1048,18151.0
2019-10-15 10:25:00,54.64,54.8,54.64,54.77,11627.0,47.1134,47.2514,47.1134,47.2255,11627.0
2019-10-15 10:30:00,54.79,54.84,54.75,54.83,22678.0,47.2428,47.2859,47.2083,47.2772,22678.0
2019-10-15 10:35:00,54.84,54.95,54.83,54.91,27979.0,47.2859,47.3807,47.2772,47.3462,27979.0
2019-10-15 10:40:00,54.92,54.94,54.84,54.93,11321.0,47.3549,47.3721,47.2859,47.3635,11321.0
2019-10-15 10:45:00,54.93,54.95,54.9,54.91,13513.0,47.3635,47.3807,47.3376,47.3462,13513.0
2019-10-15 10:50:00,54.91,54.92,54.84,54.91,14651.0,47.3462,47.3549,47.2859,47.3462,14651.0
2019-10-15 10:55:00,54.9,54.97,54.84,54.93,40294.0,47.3376,47.398,47.2859,47.3635,40294.0
2019-10-15 11:00:00,54.94,54.98,54.93,54.96,16029.0,47.3721,47.4066,47.3635,47.3893,16029.0
2019-10-15 11:05:00,54.95,54.97,54.91,54.96,28735.0,47.3807,47.398,47.3462,47.3893,28735.0
2019-10-15 11:10:00,54.96,54.97,54.88,54.94,36163.0,47.3893,47.398,47.3204,47.3721,36163.0
2019-10-15 11:15:00,54.94,54.95,54.83,54.87,19788.0,47.3721,47.3807,47.2772,47.3117,19788.0
2019-10-15 11:20:00,54.86,54.86,54.78,54.81,17185.0,47.3031,47.3031,47.2341,47.26,17185.0
2019-10-15 11:25:00,54.83,54.93,54.83,54.9,10239.0,47.2772,47.3635,47.2772,47.3376,10239.0
2019-10-15 11:30:00,54.89,54.89,54.85,54.86,6185.0,47.329,47.329,47.2945,47.3031,6185.0
2019-10-15 11:35:00,54.85,54.87,54.78,54.8,10219.0,47.2945,47.3117,47.2341,47.2514,10219.0
2019-10-15 11:40:00,54.8,54.88,54.8,54.86,8412.0,47.2514,47.3204,47.2514,47.3031,8412.0
2019-10-15 11:45:00,54.87,54.87,54.82,54.86,16186.0,47.3117,47.3117,47.2686,47.3031,16186.0
2019-10-15 11:50:00,54.86,54.87,54.83,54.83,9939.0,47.3031,47.3117,47.2772,47.2772,9939.0
2019-10-15 11:55:00,54.82,54.83,54.75,54.77,6035.0,47.2686,47.2772,47.2083,47.2255,6035.0
2019-10-15 12:00:00,54.78,54.89,54.78,54.86,14499.0,47.2341,47.329,47.2341,47.3031,14499.0
2019-10-15 12:05:00,54.86,54.86,54.83,54.84,11307.0,47.3031,47.3031,47.2772,47.2859,11307.0
2019-10-15 12:10:00,54.83,54.86,54.8,54.85,10446.0,47.2772,47.3031,47.2514,47.2945,10446.0
2019-10-15 12:15:00,54.86,54.87,54.82,54.83,7548.0,47.3031,47.3117,47.2686,47.2772,7548.0
2019-10-15 12:20:00,54.83,54.84,54.79,54.8,15797.0,47.2772,47.2859,47.2428,47.2514,15797.0
2019-10-15 12:25:00,54.8,54.82,54.77,54.78,12753.0,47.2514,47.2686,47.2255,47.2341,12753.0
2019-10-15 12:30:00,54.78,54.79,54.75,54.77,10574.0,47.2341,47.2428,47.2083,47.2255,10574.0
2019-10-15 12:35:00,54.77,54.81,54.73,54.8,10122.0,47.2255,47.26,47.191,47.2514,10122.0
2019-10-15 12:40:00,54.8,54.85,54.79,54.83,10021.0,47.2514,47.2945,47.2428,47.2772,10021.0
2019-10-15 12:45:00,54.83,54.86,54.82,54.84,25335.0,47.2772,47.3031,47.2686,47.2859,25335.0
2019-10-15 12:50:00,54.85,54.92,54.82,54.91,11515.0,47.2945,47.3549,47.2686,47.3462,11515.0
2019-10-15 12:55:00,54.91,54.96,54.91,54.93,28324.0,47.3462,47.3893,47.3462,47.3635,28324.0
2019-10-15 13:00:00,54.93,54.96,54.92,54.93,13424.0,47.3635,47.3893,47.3549,47.3635,13424.0
2019-10-15 13:05:00,54.93,54.93,54.88,54.89,12983.0,47.3635,47.3635,47.3204,47.329,12983.0
2019-10-15 13:10:00,54.89,54.93,54.88,54.88,12828.0,47.329,47.3635,47.3204,47.3204,12828.0
2019-10-15 13:15:00,54.88,54.89,54.87,54.88,5493.0,47.3204,47.329,47.3117,47.3204,5493.0
2019-10-15 13:20:00,54.88,54.88,54.78,54.78,7817.0,47.3204,47.3204,47.2341,47.2341,7817.0
2019-10-15 13:25:00,54.78,54.83,54.77,54.8,12538.0,47.2341,47.2772,47.2255,47.2514,12538.0
2019-10-15 13:30:00,54.82,54.86,54.81,54.84,9909.0,47.2686,47.3031,47.26,47.2859,9909.0
2019-10-15 13:35:00,54.84,54.88,54.84,54.88,8790.0,47.2859,47.3204,47.2859,47.3204,8790.0
2019-10-15 13:40:00,54.88,54.88,54.81,54.81,10082.0,47.3204,47.3204,47.26,47.26,10082.0
2019-10-15 13:45:00,54.82,54.83,54.8,54.82,26904.0,47.2686,47.2772,47.2514,47.2686,26904.0
2019-10-15 13:50:00,54.82,54.86,54.81,54.85,8760.0,47.2686,47.3031,47.26,47.2945,8760.0
2019-10-15 13:55:00,54.85,54.86,54.84,54.86,7516.0,47.2945,47.3031,47.2859,47.3031,7516.0
2019-10-15 14:00:00,54.87,54.88,54.85,54.87,11138.0,47.3117,47.3204,47.2945,47.3117,11138.0
2019-10-15 14:05:00,54.86,54.89,54.82,54.89,14846.0,47.3031,47.329,47.2686,47.329,14846.0
2019-10-15 14:10:00,54.89,54.91,54.84,54.86,12327.0,47.329,47.3462,47.2859,47.3031,12327.0
2019-10-15 14:15:00,54.86,54.89,54.85,54.87,8857.0,47.3031,47.329,47.2945,47.3117,8857.0
2019-10-15 14:20:00,54.88,54.9,54.86,54.87,7199.0,47.3204,47.3376,47.3031,47.3117,7199.0
2019-10-15 14:25:00,54.87,54.88,54.84,54.84,8795.0,47.3117,47.3204,47.2859,47.2859,8795.0
2019-10-15 14:30:00,54.84,54.85,54.83,54.85,5675.0,47.2859,47.2945,47.2772,47.2945,5675.0
2019-10-15 14:35:00,54.85,54.87,54.78,54.8,12879.0,47.2945,47.3117,47.2341,47.2514,12879.0
2019-10-15 14:40:00,54.8,54.85,54.8,54.84,8540.0,47.2514,47.2945,47.2514,47.2859,8540.0
2019-10-15 14:45:00,54.84,54.85,54.8,54.81,12968.0,47.2859,47.2945,47.2514,47.26,12968.0
2019-10-15 14:50:00,54.81,54.81,54.78,54.79,10702.0,47.26,47.26,47.2341,47.2428,10702.0
2019-10-15 14:55:00,54.79,54.79,54.72,54.74,11713.0,47.2428,47.2428,47.1824,47.1996,11713.0
2019-10-15 15:00:00,54.74,54.74,54.68,54.7,15187.0,47.1996,47.1996,47.1479,47.1652,15187.0
2019-10-15 15:05:00,54.69,54.71,54.65,54.67,24495.0,47.1565,47.1738,47.122,47.1393,24495.0
2019-10-15 15:10:00,54.68,54.71,54.66,54.71,7985.0,47.1479,47.1738,47.1307,47.1738,7985.0
2019-10-15 15:15:00,54.7,54.74,54.67,54.7,16772.0,47.1652,47.1996,47.1393,47.1652,16772.0
2019-10-15 15:20:00,54.71,54.74,54.68,54.73,16515.0,47.1738,47.1996,47.1479,47.191,16515.0
2019-10-15 15:25:00,54.74,54.77,54.73,54.77,20876.0,47.1996,47.2255,47.191,47.2255,20876.0
2019-10-15 15:30:00,54.77,54.8,54.69,54.72,25643.0,47.2255,47.2514,47.1565,47.1824,25643.0
2019-10-15 15:35:00,54.73,54.73,54.69,54.72,21278.0,47.191,47.191,47.1565,47.1824,21278.0
2019-10-15 15:40:00,54.72,54.73,54.68,54.72,25518.0,47.1824,47.191,47.1479,47.1824,25518.0
2019-10-15 15:45:00,54.72,54.75,54.68,54.69,34518.0,47.1824,47.2083,47.1479,47.1565,34518.0
2019-10-15 15:50:00,54.69,54.75,54.69,54.72,63141.0,47.1565,47.2083,47.1565,47.1824,63141.0
2019-10-15 15:55:00,54.73,54.75,54.65,54.68,160447.0,47.191,47.2083,47.122,47.1479,160447.0
2019-10-16 09:30:00,54.37,54.56,54.35,54.41,40392.0,46.8806,47.0444,46.8634,46.9151,40392.0
2019-10-16 09:35:00,54.41,54.42,54.26,54.29,10156.0,46.9151,46.9237,46.7858,46.8116,10156.0
2019-10-16 09:40:00,54.28,54.39,54.26,54.36,12328.0,46.803,46.8979,46.7858,46.872,12328.0
2019-10-16 09:45:00,54.34,54.34,54.27,54.29,10949.0,46.8547,46.8547,46.7944,46.8116,10949.0
2019-10-16 09:50:00,54.27,54.32,54.2,54.29,22247.0,46.7944,46.8375,46.734,46.8116,22247.0
2019-10-16 09:55:00,54.29,54.35,54.24,54.26,36416.0,46.8116,46.8634,46.7685,46.7858,36416.0
2019-10-16 10:00:00,54.26,54.31,54.23,54.29,25764.0,46.7858,46.8289,46.7599,46.8116,25764.0
2019-10-16 10:05:00,54.29,54.41,54.24,54.4,18383.0,46.8116,46.9151,46.7685,46.9065,18383.0
2019-10-16 10:10:00,54.39,54.39,54.26,54.29,10303.0,46.8979,46.8979,46.7858,46.8116,10303.0
2019-10-16 10:15:00,54.29,54.37,54.28,54.35,11634.0,46.8116,46.8806,46.803,46.8634,11634.0
2019-10-16 10:20:00,54.35,54.36,54.27,54.31,9745.0,46.8634,46.872,46.7944,46.8289,9745.0
2019-10-16 10:25:00,54.33,54.41,54.33,54.41,9473.0,46.8461,46.9151,46.8461,46.9151,9473.0
2019-10-16 10:30:00,54.43,54.44,54.33,54.34,9537.0,46.9323,46.941,46.8461,46.8547,9537.0
2019-10-16 10:35:00,54.37,54.42,54.35,54.36,7474.0,46.8806,46.9237,46.8634,46.872,7474.0
2019-10-16 10:40:00,54.34,54.35,54.15,54.16,34949.0,46.8547,46.8634,46.6909,46.6995,34949.0
2019-10-16 10:45:00,54.16,54.18,54.02,54.05,82257.0,46.6995,46.7168,46.5788,46.6047,82257.0
2019-10-16 10:50:00,54.05,54.2,54.05,54.1,58661.0,46.6047,46.734,46.6047,46.6478,58661.0
2019-10-16 10:55:00,54.09,54.26,54.09,54.23,148612.0,46.6392,46.7858,46.6392,46.7599,148612.0
2019-10-16 11:00:00,54.22,54.27,54.12,54.14,42646.0,46.7513,46.7944,46.665,46.6823,42646.0
2019-10-16 11:05:00,54.14,54.25,54.14,54.19,20857.0,46.6823,46.7771,46.6823,46.7254,20857.0
2019-10-16 11:10:00,54.21,54.26,54.16,54.24,28616.0,46.7427,46.7858,46.6995,46.7685,28616.0
2019-10-16 11:15:00,54.23,54.24,54.05,54.06,28723.0,46.7599,46.7685,46.6047,46.6133,28723.0
2019-10-16 11:20:00,54.07,54.13,54.06,54.12,54189.0,46.6219,46.6737,46.6133,46.665,54189.0
2019-10-16 11:25:00,54.13,54.26,54.13,54.22,8950.0,46.6737,46.7858,46.6737,46.7513,8950.0
2019-10-16 11:30:00,54.21,54.25,54.16,54.21,12041.0,46.7427,46.7771,46.6995,46.7427,12041.0
2019-10-16 11:35:00,54.19,54.22,54.17,54.2,8571.0,46.7254,46.7513,46.7082,46.734,8571.0
2019-10-16 11:40:00,54.18,54.18,54.11,54.15,6574.0,46.7168,46.7168,46.6564,46.6909,6574.0
2019-10-16 11:45:00,54.15,54.18,54.12,54.16,11361.0,46.6909,46.7168,46.665,46.6995,11361.0
2019-10-16 11:50:00,54.17,54.17,54.09,54.09,8567.0,46.7082,46.7082,46.6392,46.6392,8567.0
2019-10-16 11:55:00,54.09,54.13,54.07,54.07,5830.0,46.6392,46.6737,46.6219,46.6219,5830.0
2019-10-16 12:00:00,54.09,54.11,54.06,54.07,7105.0,46.6392,46.6564,46.6133,46.6219,7105.0
2019-10-16 12:05:00,54.07,54.09,54.04,54.04,10345.0,46.6219,46.6392,46.5961,46.5961,10345.0
2019-10-16 12:10:00,54.03,54.06,54.0,54.01,12666.0,46.5874,46.6133,46.5616,46.5702,12666.0
2019-10-16 12:15:00,54.0,54.0,53.96,53.97,257770.0,46.5616,46.5616,46.5271,46.5357,257770.0
2019-10-16 12:20:00,53.96,53.96,53.87,53.87,20300.0,46.5271,46.5271,46.4495,46.4495,20300.0
2019-10-16 12:25:00,53.86,53.94,53.86,53.93,63746.0,46.4409,46.5098,46.4409,46.5012,63746.0
2019-10-16 12:30:00,53.93,53.98,53.88,53.89,22550.0,46.5012,46.5443,46.4581,46.4667,22550.0
2019-10-16 12:35:00,53.89,53.95,53.87,53.91,19658.0,46.4667,46.5185,46.4495,46.484,19658.0
2019-10-16 12:40:00,53.91,53.93,53.89,53.89,15673.0,46.484,46.5012,46.4667,46.4667,15673.0
2019-10-16 12:45:00,53.9,53.92,53.84,53.86,41122.0,46.4754,46.4926,46.4236,46.4409,41122.0
2019-10-16 12:50:00,53.86,53.86,53.78,53.79,29155.0,46.4409,46.4409,46.3719,46.3805,29155.0
2019-10-16 12:55:00,53.78,53.81,53.72,53.73,43865.0,46.3719,46.3978,46.3201,46.3288,43865.0
2019-10-16 13:00:00,53.73,53.82,53.7,53.82,30833.0,46.3288,46.4064,46.3029,46.4064,30833.0
2019-10-16 13:05:00,53.82,53.82,53.76,53.8,15673.0,46.4064,46.4064,46.3546,46.3891,15673.0
2019-10-16 13:10:00,53.81,53.85,53.79,53.82,58311.0,46.3978,46.4322,46.3805,46.4064,58311.0
2019-10-16 13:15:00,53.81,53.83,53.79,53.79,17106.0,46.3978,46.415,46.3805,46.3805,17106.0
2019-10-16 13:20:00,53.78,53.8,53.73,53.75,50447.0,46.3719,46.3891,46.3288,46.346,50447.0
2019-10-16 13:25:00,53.75,53.79,53.74,53.77,22316.0,46.346,46.3805,46.3374,46.3633,22316.0
2019-10-16 13:30:00,53.77,53.8,53.76,53.79,54128.0,46.3633,46.3891,46.3546,46.3805,54128.0
2019-10-16 13:35:00,53.79,53.8,53.75,53.76,52598.0,46.3805,46.3891,46.346,46.3546,52598.0
2019-10-16 13:40:00,53.76,53.78,53.71,53.76,32772.0,46.3546,46.3719,46.3115,46.3546,32772.0
2019-10-16 13:45:00,53.76,53.99,53.76,53.97,80266.0,46.3546,46.553,46.3546,46.5357,80266.0
2019-10-16 13:50:00,53.98,53.98,53.96,53.98,14726.0,46.5443,46.5443,46.5271,46.5443,14726.0
2019-10-16 13:55:00,53.97,53.98,53.9,53.91,20380.0,46.5357,46.5443,46.4754,46.484,20380.0
2019-10-16 14:00:00,53.91,54.01,53.91,53.98,13390.0,46.484,46.5702,46.484,46.5443,13390.0
2019-10-16 14:05:00,53.98,54.02,53.97,54.01,14986.0,46.5443,46.5788,46.5357,46.5702,14986.0
2019-10-16 14:10:00,54.02,54.09,54.0,54.08,12775.0,46.5788,46.6392,46.5616,46.6306,12775.0
2019-10-16 14:15:00,54.07,54.08,54.05,54.06,11260.0,46.6219,46.6306,46.6047,46.6133,11260.0
2019-10-16 14:20:00,54.06,54.08,54.03,54.07,11530.0,46.6133,46.6306,46.5874,46.6219,11530.0
2019-10-16 14:25:00,54.07,54.13,54.07,54.08,11118.0,46.6219,46.6737,46.6219,46.6306,11118.0
2019-10-16 14:30:00,54.09,54.17,54.09,54.16,11176.0,46.6392,46.7082,46.6392,46.6995,11176.0
2019-10-16 14:35:00,54.17,54.23,54.17,54.23,9119.0,46.7082,46.7599,46.7082,46.7599,9119.0
2019-10-16 14:40:00,54.24,54.26,54.22,54.23,11296.0,46.7685,46.7858,46.7513,46.7599,11296.0
2019-10-16 14:45:00,54.23,54.24,54.17,54.18,16264.0,46.7599,46.7685,46.7082,46.7168,16264.0
2019-10-16 14:50:00,54.18,54.24,54.17,54.22,10802.0,46.7168,46.7685,46.7082,46.7513,10802.0
2019-10-16 14:55:00,54.22,54.23,54.18,54.18,13535.0,46.7513,46.7599,46.7168,46.7168,13535.0
2019-10-16 15:00:00,54.19,54.23,54.17,54.19,17192.0,46.7254,46.7599,46.7082,46.7254,17192.0
2019-10-16 15:05:00,54.19,54.24,54.18,54.22,29131.0,46.7254,46.7685,46.7168,46.7513,29131.0
2019-10-16 15:10:00,54.22,54.22,54.15,54.18,36861.0,46.7513,46.7513,46.6909,46.7168,36861.0
2019-10-16 15:15:00,54.18,54.22,54.15,54.21,20837.0,46.7168,46.7513,46.6909,46.7427,20837.0
2019-10-16 15:20:00,54.21,54.33,54.2,54.3,35132.0,46.7427,46.8461,46.734,46.8203,35132.0
2019-10-16 15:25:00,54.29,54.32,54.28,54.32,16237.0,46.8116,46.8375,46.803,46.8375,16237.0
2019-10-16 15:30:00,54.32,54.36,54.29,54.3,19546.0,46.8375,46.872,46.8116,46.8203,19546.0
2019-10-16 15:35:00,54.31,54.33,54.29,54.3,18170.0,46.8289,46.8461,46.8116,46.8203,18170.0
2019-10-16 15:40:00,54.29,54.3,54.24,54.24,29768.0,46.8116,46.8203,46.7685,46.7685,29768.0
2019-10-16 15:45:00,54.25,54.33,54.25,54.31,46308.0,46.7771,46.8461,46.7771,46.8289,46308.0
2019-10-16 15:50:00,54.31,54.4,54.3,54.37,80465.0,46.8289,46.9065,46.8203,46.8806,80465.0
2019-10-16 15:55:00,54.37,54.37,54.26,54.33,218962.0,46.8806,46.8806,46.7858,46.8461,218962.0
2019-10-17 09:30:00,54.71,54.82,54.43,54.62,22805.0,47.1738,47.2686,46.9323,47.0962,22805.0
2019-10-17 09:35:00,54.63,54.74,54.56,54.74,14041.0,47.1048,47.1996,47.0444,47.1996,14041.0
2019-10-17 09:40:00,54.74,54.78,54.57,54.66,24968.0,47.1996,47.2341,47.0531,47.1307,24968.0
2019-10-17 09:45:00,54.66,54.7,54.63,54.64,6481.0,47.1307,47.1652,47.1048,47.1134,6481.0
2019-10-17 09:50:00,54.64,54.74,54.63,54.72,22685.0,47.1134,47.1996,47.1048,47.1824,22685.0
2019-10-17 09:55:00,54.73,54.74,54.68,54.71,4238.0,47.191,47.1996,47.1479,47.1738,4238.0
2019-10-17 10:00:00,54.72,54.74,54.68,54.72,24968.0,47.1824,47.1996,47.1479,47.1824,24968.0
2019-10-17 10:05:00,54.72,54.76,54.68,54.71,18596.0,47.1824,47.2169,47.1479,47.1738,18596.0
2019-10-17 10:10:00,54.71,54.72,54.68,54.72,12522.0,47.1738,47.1824,47.1479,47.1824,12522.0
2019-10-17 10:15:00,54.71,54.74,54.69,54.73,7206.0,47.1738,47.1996,47.1565,47.191,7206.0
2019-10-17 10:20:00,54.73,54.77,54.7,54.74,15273.0,47.191,47.2255,47.1652,47.1996,15273.0
2019-10-17 10:25:00,54.73,54.74,54.68,54.7,24937.0,47.191,47.1996,47.1479,47.1652,24937.0
2019-10-17 10:30:00,54.71,54.74,54.62,54.65,19373.0,47.1738,47.1996,47.0962,47.122,19373.0
2019-10-17 10:35:00,54.64,54.64,54.53,54.57,10108.0,47.1134,47.1134,47.0186,47.0531,10108.0
2019-10-17 10:40:00,54.58,54.58,54.5,54.5,6530.0,47.0617,47.0617,46.9927,46.9927,6530.0
2019-10-17 10:45:00,54.48,54.49,54.3,54.32,14152.0,46.9755,46.9841,46.8203,46.8375,14152.0
2019-10-17 10:50:00,54.32,54.35,54.29,54.3,8709.0,46.8375,46.8634,46.8116,46.8203,8709.0
2019-10-17 10:55:00,54.3,54.35,54.28,54.29,13544.0,46.8203,46.8634,46.803,46.8116,13544.0
2019-10-17 11:00:00,54.27,54.31,54.18,54.28,19951.0,46.7944,46.8289,46.7168,46.803,19951.0
2019-10-17 11:05:00,54.28,54.41,54.28,54.37,8475.0,46.803,46.9151,46.803,46.8806,8475.0
2019-10-17 11:10:00,54.35,54.44,54.35,54.41,12150.0,46.8634,46.941,46.8634,46.9151,12150.0
2019-10-17 11:15:00,54.42,54.43,54.4,54.42,5459.0,46.9237,46.9323,46.9065,46.9237,5459.0
2019-10-17 11:20:00,54.43,54.43,54.37,54.39,7465.0,46.9323,46.9323,46.8806,46.8979,7465.0
2019-10-17 11:25:00,54.39,54.4,54.31,54.36,6833.0,46.8979,46.9065,46.8289,46.872,6833.0
2019-10-17 11:30:00,54.36,54.37,54.25,54.26,14729.0,46.872,46.8806,46.7771,46.7858,14729.0
2019-10-17 11:35:00,54.27,54.29,54.21,54.21,12849.0,46.7944,46.8116,46.7427,46.7427,12849.0
2019-10-17 11:40:00,54.22,54.25,54.2,54.22,9287.0,46.7513,46.7771,46.734,46.7513,9287.0
2019-10-17 11:45:00,54.23,54.23,54.19,54.23,7436.0,46.7599,46.7599,46.7254,46.7599,7436.0
2019-10-17 11:50:00,54.22,54.24,54.16,54.2,6211.0,46.7513,46.7685,46.6995,46.734,6211.0
2019-10-17 11:55:00,54.2,54.22,54.18,54.19,3596.0,46.734,46.7513,46.7168,46.7254,3596.0
2019-10-17 12:00:00,54.21,54.21,54.13,54.16,11798.0,46.7427,46.7427,46.6737,46.6995,11798.0
2019-10-17 12:05:00,54.16,54.16,54.1,54.12,16900.0,46.6995,46.6995,46.6478,46.665,16900.0
2019-10-17 12:10:00,54.12,54.12,54.06,54.1,5296.0,46.665,46.665,46.6133,46.6478,5296.0
2019-10-17 12:15:00,54.09,54.11,54.04,54.06,7586.0,46.6392,46.6564,46.5961,46.6133,7586.0
2019-10-17 12:20:00,54.06,54.07,54.02,54.03,6073.0,46.6133,46.6219,46.5788,46.5874,6073.0
2019-10-17 12:25:00,54.04,54.07,54.04,54.05,8640.0,46.5961,46.6219,46.5961,46.6047,8640.0
2019-10-17 12:30:00,54.06,54.12,54.04,54.11,4130.0,46.6133,46.665,46.5961,46.6564,4130.0
2019-10-17 12:35:00,54.11,54.12,54.07,54.12,17060.0,46.6564,46.665,46.6219,46.665,17060.0
2019-10-17 12:40:00,54.13,54.16,54.11,54.15,17100.0,46.6737,46.6995,46.6564,46.6909,17100.0
2019-10-17 12:45:00,54.15,54.21,54.15,54.19,16827.0,46.6909,46.7427,46.6909,46.7254,16827.0
2019-10-17 12:50:00,54.18,54.19,54.13,54.14,8261.0,46.7168,46.7254,46.6737,46.6823,8261.0
2019-10-17 12:55:00,54.13,54.14,54.11,54.13,9384.0,46.6737,46.6823,46.6564,46.6737,9384.0
2019-10-17 13:00:00,54.13,54.17,54.13,54.15,4898.0,46.6737,46.7082,46.6737,46.6909,4898.0
2019-10-17 13:05:00,54.14,54.14,54.05,54.05,9578.0,46.6823,46.6823,46.6047,46.6047,9578.0
2019-10-17 13:10:00,54.06,54.07,54.04,54.05,6506.0,46.6133,46.6219,46.5961,46.6047,6506.0
2019-10-17 13:15:00,54.05,54.13,54.04,54.11,19377.0,46.6047,46.6737,46.5961,46.6564,19377.0
2019-10-17 13:20:00,54.11,54.11,54.04,54.04,9496.0,46.6564,46.6564,46.5961,46.5961,9496.0
2019-10-17 13:25:00,54.05,54.07,54.03,54.07,39501.0,46.6047,46.6219,46.5874,46.6219,39501.0
2019-10-17 13:30:00,54.08,54.12,54.08,54.1,9294.0,46.6306,46.665,46.6306,46.6478,9294.0
2019-10-17 13:35:00,54.1,54.14,54.1,54.13,42133.0,46.6478,46.6823,46.6478,46.6737,42133.0
2019-10-17 13:40:00,54.13,54.13,54.07,54.09,25505.0,46.6737,46.6737,46.6219,46.6392,25505.0
2019-10-17 13:45:00,54.08,54.16,54.08,54.16,28162.0,46.6306,46.6995,46.6306,46.6995,28162.0
2019-10-17 13:50:00,54.16,54.2,54.13,54.15,23213.0,46.6995,46.734,46.6737,46.6909,23213.0
2019-10-17 13:55:00,54.15,54.15,54.08,54.09,21512.0,46.6909,46.6909,46.6306,46.6392,21512.0
2019-10-17 14:00:00,54.08,54.09,53.98,53.99,29618.0,46.6306,46.6392,46.5443,46.553,29618.0
2019-10-17 14:05:00,53.98,54.03,53.98,54.02,7381.0,46.5443,46.5874,46.5443,46.5788,7381.0
2019-10-17 14:10:00,54.02,54.05,53.99,54.02,10532.0,46.5788,46.6047,46.553,46.5788,10532.0
2019-10-17 14:15:00,54.01,54.03,54.0,54.03,6429.0,46.5702,46.5874,46.5616,46.5874,6429.0
2019-10-17 14:20:00,54.03,54.07,54.03,54.05,8280.0,46.5874,46.6219,46.5874,46.6047,8280.0
2019-10-17 14:25:00,54.05,54.09,54.04,54.08,17372.0,46.6047,46.6392,46.5961,46.6306,17372.0
2019-10-17 14:30:00,54.08,54.08,54.02,54.03,22123.0,46.6306,46.6306,46.5788,46.5874,22123.0
2019-10-17 14:35:00,54.03,54.05,54.02,54.04,11655.0,46.5874,46.6047,46.5788,46.5961,11655.0
2019-10-17 14:40:00,54.03,54.04,53.99,54.01,13775.0,46.5874,46.5961,46.553,46.5702,13775.0
2019-10-17 14:45:00,54.02,54.02,53.99,54.01,14456.0,46.5788,46.5788,46.553,46.5702,14456.0
2019-10-17 14:50:00,54.01,54.06,54.0,54.05,23709.0,46.5702,46.6133,46.5616,46.6047,23709.0
2019-10-17 14:55:00,54.05,54.06,54.03,54.06,19463.0,46.6047,46.6133,46.5874,46.6133,19463.0
2019-10-17 15:00:00,54.07,54.14,54.06,54.11,21224.0,46.6219,46.6823,46.6133,46.6564,21224.0
2019-10-17 15:05:00,54.11,54.11,54.08,54.08,10903.0,46.6564,46.6564,46.6306,46.6306,10903.0
2019-10-17 15:10:00,54.08,54.15,54.08,54.14,8631.0,46.6306,46.6909,46.6306,46.6823,8631.0
2019-10-17 15:15:00,54.15,54.15,54.09,54.11,11727.0,46.6909,46.6909,46.6392,46.6564,11727.0
2019-10-17 15:20:00,54.11,54.13,54.09,54.09,27667.0,46.6564,46.6737,46.6392,46.6392,27667.0
2019-10-17 15:25:00,54.09,54.11,54.07,54.09,45022.0,46.6392,46.6564,46.6219,46.6392,45022.0
2019-10-17 15:30:00,54.09,54.12,54.06,54.08,52871.0,46.6392,46.665,46.6133,46.6306,52871.0
2019-10-17 15:35:00,54.08,54.09,54.03,54.04,48148.0,46.6306,46.6392,46.5874,46.5961,48148.0
2019-10-17 15:40:00,54.04,54.06,54.01,54.05,36192.0,46.5961,46.6133,46.5702,46.6047,36192.0
2019-10-17 15:45:00,54.05,54.09,54.02,54.02,38207.0,46.6047,46.6392,46.5788,46.5788,38207.0
2019-10-17 15:50:00,54.02,54.04,53.98,54.02,62206.0,46.5788,46.5961,46.5443,46.5788,62206.0
2019-10-17 15:55:00,54.01,54.06,53.92,54.06,206243.0,46.5702,46.6133,46.4926,46.6133,206243.0
2019-10-18 09:30:00,53.9,54.11,53.86,54.08,344277.0,46.4754,46.6564,46.4409,46.6306,344277.0
2019-10-18 09:35:00,54.05,54.26,54.04,54.22,37682.0,46.6047,46.7858,46.5961,46.7513,37682.0
2019-10-18 09:40:00,54.21,54.21,53.93,53.94,18540.0,46.7427,46.7427,46.5012,46.5098,18540.0
2019-10-18 09:45:00,53.96,54.03,53.9,54.03,36326.0,46.5271,46.5874,46.4754,46.5874,36326.0
2019-10-18 09:50:00,54.01,54.14,53.97,54.11,17052.0,46.5702,46.6823,46.5357,46.6564,17052.0
2019-10-18 09:55:00,54.12,54.26,54.12,54.22,21483.0,46.665,46.7858,46.665,46.7513,21483.0
2019-10-18 10:00:00,54.23,54.23,54.02,54.07,14568.0,46.7599,46.7599,46.5788,46.6219,14568.0
2019-10-18 10:05:00,54.08,54.11,54.05,54.09,8711.0,46.6306,46.6564,46.6047,46.6392,8711.0
2019-10-18 10:10:00,54.11,54.12,54.03,54.06,8929.0,46.6564,46.665,46.5874,46.6133,8929.0
2019-10-18 10:15:00,54.07,54.09,54.03,54.07,7017.0,46.6219,46.6392,46.5874,46.6219,7017.0
2019-10-18 10:20:00,54.09,54.11,54.02,54.07,49036.0,46.6392,46.6564,46.5788,46.6219,49036.0
2019-10-18 10:25:00,54.08,54.08,53.97,54.02,8982.0,46.6306,46.6306,46.5357,46.5788,8982.0
2019-10-18 10:30:00,54.03,54.03,53.97,53.97,7750.0,46.5874,46.5874,46.5357,46.5357,7750.0
2019-10-18 10:35:00,53.98,54.05,53.97,54.05,4358.0,46.5443,46.6047,46.5357,46.6047,4358.0
2019-10-18 10:40:00,54.06,54.06,53.98,53.98,9453.0,46.6133,46.6133,46.5443,46.5443,9453.0
2019-10-18 10:45:00,53.99,54.01,53.96,54.0,17584.0,46.553,46.5702,46.5271,46.5616,17584.0
2019-10-18 10:50:00,54.0,54.06,54.0,54.03,15071.0,46.5616,46.6133,46.5616,46.5874,15071.0
2019-10-18 10:55:00,54.03,54.04,53.96,53.98,13968.0,46.5874,46.5961,46.5271,46.5443,13968.0
2019-10-18 11:00:00,53.99,54.12,53.96,54.08,52649.0,46.553,46.665,46.5271,46.6306,52649.0
2019-10-18 11:05:00,54.07,54.07,54.0,54.04,9336.0,46.6219,46.6219,46.5616,46.5961,9336.0
2019-10-18 11:10:00,54.03,54.22,54.03,54.19,9111.0,46.5874,46.7513,46.5874,46.7254,9111.0
2019-10-18 11:15:00,54.19,54.19,54.12,54.14,6794.0,46.7254,46.7254,46.665,46.6823,6794.0
2019-10-18 11:20:00,54.15,54.15,54.11,54.11,16701.0,46.6909,46.6909,46.6564,46.6564,16701.0
2019-10-18 11:25:00,54.1,54.2,54.06,54.18,8483.0,46.6478,46.734,46.6133,46.7168,8483.0
2019-10-18 11:30:00,54.18,54.19,54.14,54.14,10460.0,46.7168,46.7254,46.6823,46.6823,10460.0
2019-10-18 11:35:00,54.15,54.27,54.15,54.26,9218.0,46.6909,46.7944,46.6909,46.7858,9218.0
2019-10-18 11:40:00,54.26,54.28,54.17,54.18,14288.0,46.7858,46.803,46.7082,46.7168,14288.0
2019-10-18 11:45:00,54.19,54.2,54.15,54.2,8009.0,46.7254,46.734,46.6909,46.734,8009.0
2019-10-18 11:50:00,54.19,54.25,54.18,54.2,14158.0,46.7254,46.7771,46.7168,46.734,14158.0
2019-10-18 11:55:00,54.2,54.2,54.12,54.13,20746.0,46.734,46.734,46.665,46.6737,20746.0
2019-10-18 12:00:00,54.12,54.14,54.08,54.08,8306.0,46.665,46.6823,46.6306,46.6306,8306.0
2019-10-18 12:05:00,54.08,54.12,54.06,54.09,9200.0,46.6306,46.665,46.6133,46.6392,9200.0
2019-10-18 12:10:00,54.1,54.12,54.09,54.1,4693.0,46.6478,46.665,46.6392,46.6478,4693.0
2019-10-18 12:15:00,54.09,54.09,54.01,54.02,11898.0,46.6392,46.6392,46.5702,46.5788,11898.0
2019-10-18 12:20:00,54.03,54.03,53.92,54.0,18911.0,46.5874,46.5874,46.4926,46.5616,18911.0
2019-10-18 12:25:00,54.01,54.08,54.01,54.05,12260.0,46.5702,46.6306,46.5702,46.6047,12260.0
2019-10-18 12:30:00,54.04,54.08,54.02,54.08,8827.0,46.5961,46.6306,46.5788,46.6306,8827.0
2019-10-18 12:35:00,54.09,54.11,54.08,54.1,7026.0,46.6392,46.6564,46.6306,46.6478,7026.0
2019-10-18 12:40:00,54.09,54.13,54.06,54.12,7047.0,46.6392,46.6737,46.6133,46.665,7047.0
2019-10-18 12:45:00,54.13,54.13,54.08,54.09,11181.0,46.6737,46.6737,46.6306,46.6392,11181.0
2019-10-18 12:50:00,54.08,54.09,54.05,54.08,10980.0,46.6306,46.6392,46.6047,46.6306,10980.0
2019-10-18 12:55:00,54.09,54.11,54.03,54.03,6106.0,46.6392,46.6564,46.5874,46.5874,6106.0
2019-10-18 13:00:00,54.03,54.07,54.03,54.06,5781.0,46.5874,46.6219,46.5874,46.6133,5781.0
2019-10-18 13:05:00,54.06,54.11,54.06,54.1,6852.0,46.6133,46.6564,46.6133,46.6478,6852.0
2019-10-18 13:10:00,54.11,54.12,54.09,54.12,11553.0,46.6564,46.665,46.6392,46.665,11553.0
2019-10-18 13:15:00,54.11,54.18,54.11,54.15,9750.0,46.6564,46.7168,46.6564,46.6909,9750.0
2019-10-18 13:20:00,54.15,54.15,54.13,54.14,5277.0,46.6909,46.6909,46.6737,46.6823,5277.0
2019-10-18 13:25:00,54.14,54.14,54.12,54.14,4405.0,46.6823,46.6823,46.665,46.6823,4405.0
2019-10-18 13:30:00,54.13,54.14,54.11,54.12,7589.0,46.6737,46.6823,46.6564,46.665,7589.0
2019-10-18 13:35:00,54.12,54.14,54.12,54.12,5628.0,46.665,46.6823,46.665,46.665,5628.0
2019-10-18 13:40:00,54.13,54.21,54.12,54.18,14720.0,46.6737,46.7427,46.665,46.7168,14720.0
2019-10-18 13:45:00,54.17,54.19,54.17,54.17,6971.0,46.7082,46.7254,46.7082,46.7082,6971.0
2019-10-18 13:50:00,54.18,54.19,54.16,54.18,15071.0,46.7168,46.7254,46.6995,46.7168,15071.0
2019-10-18 13:55:00,54.18,54.18,54.16,54.18,5193.0,46.7168,46.7168,46.6995,46.7168,5193.0
2019-10-18 14:00:00,54.18,54.2,54.15,54.15,11336.0,46.7168,46.734,46.6909,46.6909,11336.0
2019-10-18 14:05:00,54.14,54.2,54.13,54.15,11685.0,46.6823,46.734,46.6737,46.6909,11685.0
2019-10-18 14:10:00,54.16,54.17,54.14,54.15,22028.0,46.6995,46.7082,46.6823,46.6909,22028.0
2019-10-18 14:15:00,54.14,54.18,54.11,54.18,21344.0,46.6823,46.7168,46.6564,46.7168,21344.0
2019-10-18 14:20:00,54.18,54.19,54.13,54.13,13829.0,46.7168,46.7254,46.6737,46.6737,13829.0
2019-10-18 14:25:00,54.14,54.17,54.11,54.16,9176.0,46.6823,46.7082,46.6564,46.6995,9176.0
2019-10-18 14:30:00,54.16,54.17,54.13,54.15,15587.0,46.6995,46.7082,46.6737,46.6909,15587.0
2019-10-18 14:35:00,54.16,54.16,54.12,54.14,11937.0,46.6995,46.6995,46.665,46.6823,11937.0
2019-10-18 14:40:00,54.14,54.17,54.12,54.15,24386.0,46.6823,46.7082,46.665,46.6909,24386.0
2019-10-18 14:45:00,54.16,54.19,54.15,54.18,26776.0,46.6995,46.7254,46.6909,46.7168,26776.0
2019-10-18 14:50:00,54.19,54.21,54.17,54.19,12312.0,46.7254,46.7427,46.7082,46.7254,12312.0
2019-10-18 14:55:00,54.19,54.2,54.17,54.19,15532.0,46.7254,46.734,46.7082,46.7254,15532.0
2019-10-18 15:00:00,54.19,54.2,54.17,54.2,25674.0,46.7254,46.734,46.7082,46.734,25674.0
2019-10-18 15:05:00,54.19,54.19,54.14,54.17,25482.0,46.7254,46.7254,46.6823,46.7082,25482.0
2019-10-18 15:10:00,54.16,54.18,54.14,54.16,12673.0,46.6995,46.7168,46.6823,46.6995,12673.0
2019-10-18 15:15:00,54.17,54.17,54.12,54.12,11606.0,46.7082,46.7082,46.665,46.665,11606.0
2019-10-18 15:20:00,54.12,54.13,54.06,54.06,15972.0,46.665,46.6737,46.6133,46.6133,15972.0
2019-10-18 15:25:00,54.06,54.07,54.04,54.04,18082.0,46.6133,46.6219,46.5961,46.5961,18082.0
2019-10-18 15:30:00,54.03,54.09,54.03,54.09,25553.0,46.5874,46.6392,46.5874,46.6392,25553.0
2019-10-18 15:35:00,54.08,54.09,54.03,54.04,28024.0,46.6306,46.6392,46.5874,46.5961,28024.0
2019-10-18 15:40:00,54.04,54.04,53.97,54.02,39463.0,46.5961,46.5961,46.5357,46.5788,39463.0
2019-10-18 15:45:00,54.01,54.04,53.99,54.02,40988.0,46.5702,46.5961,46.553,46.5788,40988.0
2019-10-18 15:50:00,54.02,54.1,54.01,54.1,47943.0,46.5788,46.6478,46.5702,46.6478,47943.0
2019-10-18 15:55:00,54.09,54.1,53.97,53.97,160398.0,46.6392,46.6478,46.5357,46.5357,160398.0
2019-10-21 09:30:00,54.51,54.69,54.44,54.62,34812.0,47.0013,47.1565,46.941,47.0962,34812.0
2019-10-21 09:35:00,54.64,54.72,54.63,54.63,5498.0,47.1134,47.1824,47.1048,47.1048,5498.0
2019-10-21 09:40:00,54.61,54.78,54.6,54.76,10640.0,47.0876,47.2341,47.0789,47.2169,10640.0
2019-10-21 09:45:00,54.78,54.87,54.74,54.86,23063.0,47.2341,47.3117,47.1996,47.3031,23063.0
2019-10-21 09:50:00,54.85,54.88,54.74,54.8,15480.0,47.2945,47.3204,47.1996,47.2514,15480.0
2019-10-21 09:55:00,54.8,54.8,54.69,54.69,14933.0,47.2514,47.2514,47.1565,47.1565,14933.0
2019-10-21 10:00:00,54.71,54.82,54.71,54.78,11107.0,47.1738,47.2686,47.1738,47.2341,11107.0
2019-10-21 10:05:00,54.79,54.84,54.73,54.77,36361.0,47.2428,47.2859,47.191,47.2255,36361.0
2019-10-21 10:10:00,54.78,54.84,54.77,54.8,15876.0,47.2341,47.2859,47.2255,47.2514,15876.0
2019-10-21 10:15:00,54.8,54.81,54.74,54.79,5001.0,47.2514,47.26,47.1996,47.2428,5001.0
2019-10-21 10:20:00,54.8,54.8,54.71,54.73,14863.0,47.2514,47.2514,47.1738,47.191,14863.0
2019-10-21 10:25:00,54.74,54.76,54.72,54.72,6573.0,47.1996,47.2169,47.1824,47.1824,6573.0
2019-10-21 10:30:00,54.73,54.76,54.66,54.7,8224.0,47.191,47.2169,47.1307,47.1652,8224.0
2019-10-21 10:35:00,54.69,54.7,54.63,54.65,5846.0,47.1565,47.1652,47.1048,47.122,5846.0
2019-10-21 10:40:00,54.66,54.67,54.64,54.64,4882.0,47.1307,47.1393,47.1134,47.1134,4882.0
2019-10-21 10:45:00,54.63,54.67,54.63,54.64,7391.0,47.1048,47.1393,47.1048,47.1134,7391.0
2019-10-21 10:50:00,54.65,54.66,54.62,54.63,4026.0,47.122,47.1307,47.0962,47.1048,4026.0
2019-10-21 10:55:00,54.63,54.67,54.62,54.67,4019.0,47.1048,47.1393,47.0962,47.1393,4019.0
2019-10-21 11:00:00,54.68,54.69,54.63,54.64,9149.0,47.1479,47.1565,47.1048,47.1134,9149.0
2019-10-21 11:05:00,54.65,54.71,54.63,54.71,8216.0,47.122,47.1738,47.1048,47.1738,8216.0
2019-10-21 11:10:00,54.71,54.77,54.71,54.73,9297.0,47.1738,47.2255,47.1738,47.191,9297.0
2019-10-21 11:15:00,54.73,54.74,54.71,54.71,4213.0,47.191,47.1996,47.1738,47.1738,4213.0
2019-10-21 11:20:00,54.72,54.74,54.7,54.71,5381.0,47.1824,47.1996,47.1652,47.1738,5381.0
2019-10-21 11:25:00,54.73,54.74,54.7,54.72,12901.0,47.191,47.1996,47.1652,47.1824,12901.0
2019-10-21 11:30:00,54.73,54.77,54.66,54.72,48297.0,47.191,47.2255,47.1307,47.1824,48297.0
2019-10-21 11:35:00,54.72,54.72,54.65,54.67,22820.0,47.1824,47.1824,47.122,47.1393,22820.0
2019-10-21 11:40:00,54.67,54.71,54.67,54.69,2960.0,47.1393,47.1738,47.1393,47.1565,2960.0
2019-10-21 11:45:00,54.69,54.7,54.67,54.69,12313.0,47.1565,47.1652,47.1393,47.1565,12313.0
2019-10-21 11:50:00,54.69,54.71,54.66,54.7,8200.0,47.1565,47.1738,47.1307,47.1652,8200.0
2019-10-21 11:55:00,54.7,54.71,54.65,54.68,6978.0,47.1652,47.1738,47.122,47.1479,6978.0
2019-10-21 12:00:00,54.67,54.68,54.59,54.6,8706.0,47.1393,47.1479,47.0703,47.0789,8706.0
2019-10-21 12:05:00,54.6,54.64,54.59,54.62,7356.0,47.0789,47.1134,47.0703,47.0962,7356.0
2019-10-21 12:10:00,54.63,54.65,54.62,54.64,5228.0,47.1048,47.122,47.0962,47.1134,5228.0
2019-10-21 12:15:00,54.62,54.62,54.57,54.57,7050.0,47.0962,47.0962,47.0531,47.0531,7050.0
2019-10-21 12:20:00,54.59,54.61,54.56,54.58,10883.0,47.0703,47.0876,47.0444,47.0617,10883.0
2019-10-21 12:25:00,54.58,54.62,54.58,54.6,4944.0,47.0617,47.0962,47.0617,47.0789,4944.0
2019-10-21 12:30:00,54.6,54.63,54.59,54.62,5710.0,47.0789,47.1048,47.0703,47.0962,5710.0
2019-10-21 12:35:00,54.62,54.63,54.59,54.59,7992.0,47.0962,47.1048,47.0703,47.0703,7992.0
2019-10-21 12:40:00,54.59,54.63,54.52,54.63,38291.0,47.0703,47.1048,47.01,47.1048,38291.0
2019-10-21 12:45:00,54.63,54.63,54.59,54.63,11881.0,47.1048,47.1048,47.0703,47.1048,11881.0
2019-10-21 12:50:00,54.64,54.65,54.63,54.63,5743.0,47.1134,47.122,47.1048,47.1048,5743.0
2019-10-21 12:55:00,54.64,54.66,54.63,54.65,13029.0,47.1134,47.1307,47.1048,47.122,13029.0
2019-10-21 13:00:00,54.65,54.67,54.63,54.65,5585.0,47.122,47.1393,47.1048,47.122,5585.0
2019-10-21 13:05:00,54.63,54.65,54.56,54.56,12670.0,47.1048,47.122,47.0444,47.0444,12670.0
2019-10-21 13:10:00,54.56,54.57,54.47,54.54,45562.0,47.0444,47.0531,46.9668,47.0272,45562.0
2019-10-21 13:15:00,54.56,54.58,54.53,54.54,8884.0,47.0444,47.0617,47.0186,47.0272,8884.0
2019-10-21 13:20:00,54.54,54.57,54.53,54.56,8034.0,47.0272,47.0531,47.0186,47.0444,8034.0
2019-10-21 13:25:00,54.57,54.58,54.54,54.58,6999.0,47.0531,47.0617,47.0272,47.0617,6999.0
2019-10-21 13:30:00,54.57,54.61,54.56,54.61,3806.0,47.0531,47.0876,47.0444,47.0876,3806.0
2019-10-21 13:35:00,54.6,54.62,54.6,54.61,5736.0,47.0789,47.0962,47.0789,47.0876,5736.0
2019-10-21 13:40:00,54.62,54.63,54.6,54.63,11149.0,47.0962,47.1048,47.0789,47.1048,11149.0
2019-10-21 13:45:00,54.63,54.63,54.57,54.6,14330.0,47.1048,47.1048,47.0531,47.0789,14330.0
2019-10-21 13:50:00,54.6,54.62,54.57,54.59,11889.0,47.0789,47.0962,47.0531,47.0703,11889.0
2019-10-21 13:55:00,54.6,54.63,54.59,54.61,2710.0,47.0789,47.1048,47.0703,47.0876,2710.0
2019-10-21 14:00:00,54.62,54.64,54.6,54.61,10181.0,47.0962,47.1134,47.0789,47.0876,10181.0
2019-10-21 14:05:00,54.61,54.68,54.6,54.66,15870.0,47.0876,47.1479,47.0789,47.1307,15870.0
2019-10-21 14:10:00,54.66,54.68,54.63,54.64,7507.0,47.1307,47.1479,47.1048,47.1134,7507.0
2019-10-21 14:15:00,54.64,54.64,54.62,54.64,4776.0,47.1134,47.1134,47.0962,47.1134,4776.0
2019-10-21 14:20:00,54.64,54.65,54.6,54.62,10493.0,47.1134,47.122,47.0789,47.0962,10493.0
2019-10-21 14:25:00,54.62,54.64,54.61,54.63,18877.0,47.0962,47.1134,47.0876,47.1048,18877.0
2019-10-21 14:30:00,54.63,54.68,54.62,54.66,11965.0,47.1048,47.1479,47.0962,47.1307,11965.0
2019-10-21 14:35:00,54.66,54.69,54.66,54.69,3998.0,47.1307,47.1565,47.1307,47.1565,3998.0
2019-10-21 14:40:00,54.69,54.69,54.63,54.65,12532.0,47.1565,47.1565,47.1048,47.122,12532.0
2019-10-21 14:45:00,54.65,54.66,54.62,54.66,6188.0,47.122,47.1307,47.0962,47.1307,6188.0
2019-10-21 14:50:00,54.65,54.66,54.63,54.65,4650.0,47.122,47.1307,47.1048,47.122,4650.0
2019-10-21 14:55:00,54.65,54.69,54.63,54.66,9993.0,47.122,47.1565,47.1048,47.1307,9993.0
2019-10-21 15:00:00,54.68,54.68,54.65,54.68,17461.0,47.1479,47.1479,47.122,47.1479,17461.0
2019-10-21 15:05:00,54.68,54.68,54.61,54.63,14476.0,47.1479,47.1479,47.0876,47.1048,14476.0
2019-10-21 15:10:00,54.62,54.66,54.62,54.64,43391.0,47.0962,47.1307,47.0962,47.1134,43391.0
2019-10-21 15:15:00,54.64,54.65,54.62,54.62,14595.0,47.1134,47.122,47.0962,47.0962,14595.0
2019-10-21 15:20:00,54.62,54.63,54.6,54.62,10631.0,47.0962,47.1048,47.0789,47.0962,10631.0
2019-10-21 15:25:00,54.61,54.63,54.61,54.62,23952.0,47.0876,47.1048,47.0876,47.0962,23952.0
2019-10-21 15:30:00,54.63,54.64,54.6,54.61,27838.0,47.1048,47.1134,47.0789,47.0876,27838.0
2019-10-21 15:35:00,54.61,54.65,54.6,54.63,19508.0,47.0876,47.122,47.0789,47.1048,19508.0
2019-10-21 15:40:00,54.62,54.64,54.59,54.61,43227.0,47.0962,47.1134,47.0703,47.0876,43227.0
2019-10-21 15:45:00,54.61,54.62,54.58,54.61,34057.0,47.0876,47.0962,47.0617,47.0876,34057.0
2019-10-21 15:50:00,54.61,54.63,54.59,54.6,89847.0,47.0876,47.1048,47.0703,47.0789,89847.0
2019-10-21 15:55:00,54.59,54.61,54.51,54.57,157775.0,47.0703,47.0876,47.0013,47.0531,157775.0
2019-10-22 09:30:00,54.29,54.29,53.72,53.83,115509.0,46.8116,46.8116,46.3201,46.415,115509.0
2019-10-22 09:35:00,53.86,53.86,53.43,53.44,43663.0,46.4409,46.4409,46.0701,46.0787,43663.0
2019-10-22 09:40:00,53.44,53.52,53.37,53.4,39780.0,46.0787,46.1477,46.0184,46.0442,39780.0
2019-10-22 09:45:00,53.42,53.61,53.4,53.61,52380.0,46.0615,46.2253,46.0442,46.2253,52380.0
2019-10-22 09:50:00,53.62,53.79,53.62,53.79,34327.0,46.2339,46.3805,46.2339,46.3805,34327.0
2019-10-22 09:55:00,53.79,53.84,53.66,53.66,49713.0,46.3805,46.4236,46.2684,46.2684,49713.0
2019-10-22 10:00:00,53.67,53.76,53.65,53.67,14407.0,46.277,46.3546,46.2598,46.277,14407.0
2019-10-22 10:05:00,53.67,53.7,53.62,53.62,15732.0,46.277,46.3029,46.2339,46.2339,15732.0
2019-10-22 10:10:00,53.61,53.71,53.6,53.68,26915.0,46.2253,46.3115,46.2167,46.2857,26915.0
2019-10-22 10:15:00,53.67,53.7,53.64,53.66,15216.0,46.277,46.3029,46.2512,46.2684,15216.0
2019-10-22 10:20:00,53.66,53.69,53.63,53.64,14386.0,46.2684,46.2943,46.2425,46.2512,14386.0
2019-10-22 10:25:00,53.63,53.66,53.59,53.6,30788.0,46.2425,46.2684,46.2081,46.2167,30788.0
2019-10-22 10:30:00,53.59,53.62,53.56,53.59,24977.0,46.2081,46.2339,46.1822,46.2081,24977.0
2019-10-22 10:35:00,53.59,53.61,53.55,53.57,27198.0,46.2081,46.2253,46.1736,46.1908,27198.0
2019-10-22 10:40:00,53.57,53.62,53.56,53.58,17951.0,46.1908,46.2339,46.1822,46.1994,17951.0
2019-10-22 10:45:00,53.57,53.58,53.53,53.57,25609.0,46.1908,46.1994,46.1563,46.1908,25609.0
2019-10-22 10:50:00,53.57,53.59,53.54,53.58,19578.0,46.1908,46.2081,46.1649,46.1994,19578.0
2019-10-22 10:55:00,53.58,53.66,53.57,53.64,23863.0,46.1994,46.2684,46.1908,46.2512,23863.0
2019-10-22 11:00:00,53.64,53.66,53.62,53.64,41841.0,46.2512,46.2684,46.2339,46.2512,41841.0
2019-10-22 11:05:00,53.64,53.64,53.56,53.57,21155.0,46.2512,46.2512,46.1822,46.1908,21155.0
2019-10-22 11:10:00,53.58,53.65,53.56,53.57,23320.0,46.1994,46.2598,46.1822,46.1908,23320.0
2019-10-22 11:15:00,53.57,53.67,53.56,53.65,21897.0,46.1908,46.277,46.1822,46.2598,21897.0
2019-10-22 11:20:00,53.66,53.66,53.61,53.66,15311.0,46.2684,46.2684,46.2253,46.2684,15311.0
2019-10-22 11:25:00,53.66,53.66,53.59,53.61,12263.0,46.2684,46.2684,46.2081,46.2253,12263.0
2019-10-22 11:30:00,53.6,53.65,53.57,53.64,9159.0,46.2167,46.2598,46.1908,46.2512,9159.0
2019-10-22 11:35:00,53.64,53.68,53.64,53.66,15847.0,46.2512,46.2857,46.2512,46.2684,15847.0
2019-10-22 11:40:00,53.67,53.71,53.67,53.7,14573.0,46.277,46.3115,46.277,46.3029,14573.0
2019-10-22 11:45:00,53.7,53.71,53.67,53.69,9258.0,46.3029,46.3115,46.277,46.2943,9258.0
2019-10-22 11:50:00,53.69,53.76,53.68,53.74,10612.0,46.2943,46.3546,46.2857,46.3374,10612.0
2019-10-22 11:55:00,53.74,53.75,53.64,53.66,55169.0,46.3374,46.346,46.2512,46.2684,55169.0
2019-10-22 12:00:00,53.67,53.67,53.59,53.6,15672.0,46.277,46.277,46.2081,46.2167,15672.0
2019-10-22 12:05:00,53.6,53.65,53.59,53.61,13671.0,46.2167,46.2598,46.2081,46.2253,13671.0
2019-10-22 12:10:00,53.61,53.62,53.55,53.61,42726.0,46.2253,46.2339,46.1736,46.2253,42726.0
2019-10-22 12:15:00,53.62,53.67,53.59,53.66,16066.0,46.2339,46.277,46.2081,46.2684,16066.0
2019-10-22 12:20:00,53.66,53.67,53.61,53.64,11387.0,46.2684,46.277,46.2253,46.2512,11387.0
2019-10-22 12:25:00,53.65,53.78,53.65,53.76,14803.0,46.2598,46.3719,46.2598,46.3546,14803.0
2019-10-22 12:30:00,53.76,53.76,53.72,53.74,8270.0,46.3546,46.3546,46.3201,46.3374,8270.0
2019-10-22 12:35:00,53.74,53.79,53.73,53.73,14376.0,46.3374,46.3805,46.3288,46.3288,14376.0
2019-10-22 12:40:00,53.73,53.75,53.71,53.74,11172.0,46.3288,46.346,46.3115,46.3374,11172.0
2019-10-22 12:45:00,53.75,53.75,53.71,53.73,11015.0,46.346,46.346,46.3115,46.3288,11015.0
2019-10-22 12:50:00,53.74,53.75,53.7,53.72,12039.0,46.3374,46.346,46.3029,46.3201,12039.0
2019-10-22 12:55:00,53.72,53.78,53.69,53.69,162818.0,46.3201,46.3719,46.2943,46.2943,162818.0
2019-10-22 13:00:00,53.68,53.68,53.6,53.61,17610.0,46.2857,46.2857,46.2167,46.2253,17610.0
2019-10-22 13:05:00,53.6,53.63,53.58,53.61,26419.0,46.2167,46.2425,46.1994,46.2253,26419.0
2019-10-22 13:10:00,53.62,53.64,53.59,53.63,25413.0,46.2339,46.2512,46.2081,46.2425,25413.0
2019-10-22 13:15:00,53.64,53.68,53.6,53.61,20967.0,46.2512,46.2857,46.2167,46.2253,20967.0
2019-10-22 13:20:00,53.61,53.63,53.57,53.57,16955.0,46.2253,46.2425,46.1908,46.1908,16955.0
2019-10-22 13:25:00,53.57,53.58,53.49,53.49,62559.0,46.1908,46.1994,46.1218,46.1218,62559.0
2019-10-22 13:30:00,53.49,53.58,53.49,53.57,12584.0,46.1218,46.1994,46.1218,46.1908,12584.0
2019-10-22 13:35:00,53.58,53.64,53.57,53.63,18748.0,46.1994,46.2512,46.1908,46.2425,18748.0
2019-10-22 13:40:00,53.64,53.64,53.6,53.61,11133.0,46.2512,46.2512,46.2167,46.2253,11133.0
2019-10-22 13:45:00,53.62,53.62,53.56,53.57,13589.0,46.2339,46.2339,46.1822,46.1908,13589.0
2019-10-22 13:50:00,53.58,53.58,53.54,53.58,12528.0,46.1994,46.1994,46.1649,46.1994,12528.0
2019-10-22 13:55:00,53.57,53.6,53.55,53.6,14355.0,46.1908,46.2167,46.1736,46.2167,14355.0
2019-10-22 14:00:00,53.6,53.64,53.57,53.63,32071.0,46.2167,46.2512,46.1908,46.2425,32071.0
2019-10-22 14:05:00,53.63,53.67,53.61,53.64,19254.0,46.2425,46.277,46.2253,46.2512,19254.0
2019-10-22 14:10:00,53.64,53.75,53.64,53.68,24964.0,46.2512,46.346,46.2512,46.2857,24964.0
2019-10-22 14:15:00,53.67,53.68,53.64,53.65,12099.0,46.277,46.2857,46.2512,46.2598,12099.0
2019-10-22 14:20:00,53.66,53.66,53.56,53.57,13876.0,46.2684,46.2684,46.1822,46.1908,13876.0
2019-10-22 14:25:00,53.56,53.59,53.52,53.59,35469.0,46.1822,46.2081,46.1477,46.2081,35469.0
2019-10-22 14:30:00,53.6,53.63,53.4,53.43,39428.0,46.2167,46.2425,46.0442,46.0701,39428.0
2019-10-22 14:35:00,53.42,53.44,53.3,53.3,57107.0,46.0615,46.0787,45.958,45.958,57107.0
2019-10-22 14:40:00,53.3,53.34,53.28,53.34,47256.0,45.958,45.9925,45.9408,45.9925,47256.0
2019-10-22 14:45:00,53.33,53.33,53.24,53.3,27258.0,45.9839,45.9839,45.9063,45.958,27258.0
2019-10-22 14:50:00,53.33,53.33,53.22,53.26,33604.0,45.9839,45.9839,45.889,45.9235,33604.0
2019-10-22 14:55:00,53.26,53.37,53.25,53.34,44772.0,45.9235,46.0184,45.9149,45.9925,44772.0
2019-10-22 15:00:00,53.35,53.35,53.23,53.26,26101.0,46.0011,46.0011,45.8976,45.9235,26101.0
2019-10-22 15:05:00,53.27,53.28,53.17,53.22,56935.0,45.9321,45.9408,45.8459,45.889,56935.0
2019-10-22 15:10:00,53.22,53.25,53.16,53.2,34952.0,45.889,45.9149,45.8373,45.8718,34952.0
2019-10-22 15:15:00,53.21,53.26,53.2,53.24,34113.0,45.8804,45.9235,45.8718,45.9063,34113.0
2019-10-22 15:20:00,53.24,53.37,53.22,53.35,55949.0,45.9063,46.0184,45.889,46.0011,55949.0
2019-10-22 15:25:00,53.36,53.39,53.33,53.34,47821.0,46.0097,46.0356,45.9839,45.9925,47821.0
2019-10-22 15:30:00,53.34,53.4,53.33,53.38,29579.0,45.9925,46.0442,45.9839,46.027,29579.0
2019-10-22 15:35:00,53.37,53.41,53.34,53.35,32249.0,46.0184,46.0529,45.9925,46.0011,32249.0
2019-10-22 15:40:00,53.35,53.35,53.28,53.3,49887.0,46.0011,46.0011,45.9408,45.958,49887.0
2019-10-22 15:45:00,53.3,53.32,53.23,53.27,56345.0,45.958,45.9752,45.8976,45.9321,56345.0
2019-10-22 15:50:00,53.28,53.32,53.25,53.3,97814.0,45.9408,45.9752,45.9149,45.958,97814.0
2019-10-22 15:55:00,53.31,53.33,53.2,53.24,209795.0,45.9666,45.9839,45.8718,45.9063,209795.0
2019-10-23 09:30:00,53.06,53.28,53.06,53.2,54040.0,45.7511,45.9408,45.7511,45.8718,54040.0
2019-10-23 09:35:00,53.19,53.24,53.09,53.17,50666.0,45.8632,45.9063,45.7769,45.8459,50666.0
2019-10-23 09:40:00,53.17,53.27,53.16,53.26,49137.0,45.8459,45.9321,45.8373,45.9235,49137.0
2019-10-23 09:45:00,53.28,53.28,53.14,53.22,41313.0,45.9408,45.9408,45.82,45.889,41313.0
2019-10-23 09:50:00,53.22,53.28,53.21,53.23,35005.0,45.889,45.9408,45.8804,45.8976,35005.0
2019-10-23 09:55:00,53.25,53.29,53.16,53.29,35871.0,45.9149,45.9494,45.8373,45.9494,35871.0
2019-10-23 10:00:00,53.27,53.28,53.08,53.12,22359.0,45.9321,45.9408,45.7683,45.8028,22359.0
2019-10-23 10:05:00,53.12,53.13,53.04,53.08,22463.0,45.8028,45.8114,45.7338,45.7683,22463.0
2019-10-23 10:10:00,53.08,53.08,53.04,53.07,14099.0,45.7683,45.7683,45.7338,45.7597,14099.0
2019-10-23 10:15:00,53.07,53.07,52.86,52.89,61843.0,45.7597,45.7597,45.5786,45.6045,61843.0
2019-10-23 10:20:00,52.89,52.9,52.74,52.74,35580.0,45.6045,45.6131,45.4751,45.4751,35580.0
2019-10-23 10:25:00,52.74,52.86,52.74,52.86,22737.0,45.4751,45.5786,45.4751,45.5786,22737.0
2019-10-23 10:30:00,52.87,52.95,52.85,52.91,17502.0,45.5872,45.6562,45.57,45.6217,17502.0
2019-10-23 10:35:00,52.92,52.95,52.9,52.93,10764.0,45.6303,45.6562,45.6131,45.639,10764.0
2019-10-23 10:40:00,52.93,52.93,52.83,52.85,31122.0,45.639,45.639,45.5527,45.57,31122.0
2019-10-23 10:45:00,52.85,52.94,52.83,52.85,16790.0,45.57,45.6476,45.5527,45.57,16790.0
2019-10-23 10:50:00,52.84,52.97,52.79,52.92,159751.0,45.5614,45.6735,45.5183,45.6303,159751.0
2019-10-23 10:55:00,52.91,52.91,52.84,52.86,19877.0,45.6217,45.6217,45.5614,45.5786,19877.0
2019-10-23 11:00:00,52.87,52.88,52.84,52.85,11345.0,45.5872,45.5959,45.5614,45.57,11345.0
2019-10-23 11:05:00,52.85,52.86,52.81,52.85,13969.0,45.57,45.5786,45.5355,45.57,13969.0
2019-10-23 11:10:00,52.85,52.85,52.77,52.78,9552.0,45.57,45.57,45.501,45.5096,9552.0
2019-10-23 11:15:00,52.78,52.79,52.75,52.76,24392.0,45.5096,45.5183,45.4838,45.4924,24392.0
2019-10-23 11:20:00,52.76,52.77,52.71,52.72,39442.0,45.4924,45.501,45.4493,45.4579,39442.0
2019-10-23 11:25:00,52.72,52.76,52.68,52.68,18710.0,45.4579,45.4924,45.4234,45.4234,18710.0
2019-10-23 11:30:00,52.69,52.74,52.68,52.74,20723.0,45.432,45.4751,45.4234,45.4751,20723.0
2019-10-23 11:35:00,52.75,52.83,52.75,52.83,25540.0,45.4838,45.5527,45.4838,45.5527,25540.0
2019-10-23 11:40:00,52.83,52.92,52.82,52.91,21166.0,45.5527,45.6303,45.5441,45.6217,21166.0
2019-10-23 11:45:00,52.91,52.92,52.88,52.9,16296.0,45.6217,45.6303,45.5959,45.6131,16296.0
2019-10-23 11:50:00,52.9,52.93,52.89,52.93,15874.0,45.6131,45.639,45.6045,45.639,15874.0
2019-10-23 11:55:00,52.93,53.11,52.92,53.11,27337.0,45.639,45.7942,45.6303,45.7942,27337.0
2019-10-23 12:00:00,53.11,53.18,53.11,53.18,18874.0,45.7942,45.8545,45.7942,45.8545,18874.0
2019-10-23 12:05:00,53.17,53.24,53.15,53.22,25896.0,45.8459,45.9063,45.8287,45.889,25896.0
2019-10-23 12:10:00,53.22,53.3,53.21,53.25,23666.0,45.889,45.958,45.8804,45.9149,23666.0
2019-10-23 12:15:00,53.25,53.25,53.21,53.23,12625.0,45.9149,45.9149,45.8804,45.8976,12625.0
2019-10-23 12:20:00,53.24,53.25,53.22,53.25,4512.0,45.9063,45.9149,45.889,45.9149,4512.0
2019-10-23 12:25:00,53.24,53.24,53.19,53.21,8453.0,45.9063,45.9063,45.8632,45.8804,8453.0
2019-10-23 12:30:00,53.21,53.22,53.17,53.19,11981.0,45.8804,45.889,45.8459,45.8632,11981.0
2019-10-23 12:35:00,53.2,53.23,53.14,53.16,13287.0,45.8718,45.8976,45.82,45.8373,13287.0
2019-10-23 12:40:00,53.15,53.19,53.15,53.18,5128.0,45.8287,45.8632,45.8287,45.8545,5128.0
2019-10-23 12:45:00,53.19,53.19,53.16,53.16,6817.0,45.8632,45.8632,45.8373,45.8373,6817.0
2019-10-23 12:50:00,53.16,53.17,53.13,53.14,7971.0,45.8373,45.8459,45.8114,45.82,7971.0
2019-10-23 12:55:00,53.13,53.14,53.07,53.08,16129.0,45.8114,45.82,45.7597,45.7683,16129.0
2019-10-23 13:00:00,53.08,53.1,53.07,53.09,13791.0,45.7683,45.7856,45.7597,45.7769,13791.0
2019-10-23 13:05:00,53.09,53.13,53.08,53.13,19258.0,45.7769,45.8114,45.7683,45.8114,19258.0
2019-10-23 13:10:00,53.13,53.14,53.0,53.01,32667.0,45.8114,45.82,45.6993,45.708,32667.0
2019-10-23 13:15:00,53.0,53.01,52.93,52.94,25536.0,45.6993,45.708,45.639,45.6476,25536.0
2019-10-23 13:20:00,52.94,52.94,52.91,52.92,9864.0,45.6476,45.6476,45.6217,45.6303,9864.0
2019-10-23 13:25:00,52.91,52.94,52.89,52.9,13843.0,45.6217,45.6476,45.6045,45.6131,13843.0
2019-10-23 13:30:00,52.9,52.9,52.88,52.89,8720.0,45.6131,45.6131,45.5959,45.6045,8720.0
2019-10-23 13:35:00,52.88,52.89,52.84,52.86,16834.0,45.5959,45.6045,45.5614,45.5786,16834.0
2019-10-23 13:40:00,52.87,52.88,52.83,52.84,16222.0,45.5872,45.5959,45.5527,45.5614,16222.0
2019-10-23 13:45:00,52.84,52.88,52.84,52.88,9950.0,45.5614,45.5959,45.5614,45.5959,9950.0
2019-10-23 13:50:00,52.88,52.89,52.87,52.88,8706.0,45.5959,45.6045,45.5872,45.5959,8706.0
2019-10-23 13:55:00,52.88,52.91,52.87,52.91,7487.0,45.5959,45.6217,45.5872,45.6217,7487.0
2019-10-23 14:00:00,52.91,52.93,52.83,52.86,19989.0,45.6217,45.639,45.5527,45.5786,19989.0
2019-10-23 14:05:00,52.86,52.94,52.86,52.92,13268.0,45.5786,45.6476,45.5786,45.6303,13268.0
2019-10-23 14:10:00,52.92,52.93,52.91,52.92,7332.0,45.6303,45.639,45.6217,45.6303,7332.0
2019-10-23 14:15:00,52.93,52.94,52.89,52.9,18064.0,45.639,45.6476,45.6045,45.6131,18064.0
2019-10-23 14:20:00,52.89,52.9,52.86,52.86,11475.0,45.6045,45.6131,45.5786,45.5786,11475.0
2019-10-23 14:25:00,52.87,52.87,52.83,52.87,14667.0,45.5872,45.5872,45.5527,45.5872,14667.0
2019-10-23 14:30:00,52.87,52.94,52.85,52.92,11538.0,45.5872,45.6476,45.57,45.6303,11538.0
2019-10-23 14:35:00,52.92,52.93,52.87,52.89,11331.0,45.6303,45.639,45.5872,45.6045,11331.0
2019-10-23 14:40:00,52.88,52.91,52.88,52.91,7300.0,45.5959,45.6217,45.5959,45.6217,7300.0
2019-10-23 14:45:00,52.91,52.97,52.9,52.97,8406.0,45.6217,45.6735,45.6131,45.6735,8406.0
2019-10-23 14:50:00,52.98,53.0,52.95,53.0,9928.0,45.6821,45.6993,45.6562,45.6993,9928.0
2019-10-23 14:55:00,53.01,53.05,53.0,53.04,8789.0,45.708,45.7424,45.6993,45.7338,8789.0
2019-10-23 15:00:00,53.05,53.05,52.99,53.0,15009.0,45.7424,45.7424,45.6907,45.6993,15009.0
2019-10-23 15:05:00,53.0,53.05,52.98,53.03,10169.0,45.6993,45.7424,45.6821,45.7252,10169.0
2019-10-23 15:10:00,53.03,53.04,52.99,53.01,11428.0,45.7252,45.7338,45.6907,45.708,11428.0
2019-10-23 15:15:00,53.01,53.05,53.0,53.05,8421.0,45.708,45.7424,45.6993,45.7424,8421.0
2019-10-23 15:20:00,53.05,53.12,53.04,53.08,19855.0,45.7424,45.8028,45.7338,45.7683,19855.0
2019-10-23 15:25:00,53.08,53.11,53.06,53.11,18593.0,45.7683,45.7942,45.7511,45.7942,18593.0
2019-10-23 15:30:00,53.1,53.13,53.08,53.09,23451.0,45.7856,45.8114,45.7683,45.7769,23451.0
2019-10-23 15:35:00,53.08,53.12,53.06,53.08,20186.0,45.7683,45.8028,45.7511,45.7683,20186.0
2019-10-23 15:40:00,53.08,53.1,53.06,53.09,32224.0,45.7683,45.7856,45.7511,45.7769,32224.0
2019-10-23 15:45:00,53.09,53.17,53.08,53.16,32499.0,45.7769,45.8459,45.7683,45.8373,32499.0
2019-10-23 15:50:00,53.16,53.21,53.14,53.15,73646.0,45.8373,45.8804,45.82,45.8287,73646.0
2019-10-23 15:55:00,53.15,53.22,53.14,53.15,157584.0,45.8287,45.889,45.82,45.8287,157584.0
2019-10-24 09:30:00,53.37,53.57,53.24,53.53,52924.0,46.0184,46.1908,45.9063,46.1563,52924.0
2019-10-24 09:35:00,53.55,53.58,53.45,53.54,11212.0,46.1736,46.1994,46.0873,46.1649,11212.0
2019-10-24 09:40:00,53.52,53.54,53.41,53.41,11017.0,46.1477,46.1649,46.0529,46.0529,11017.0
2019-10-24 09:45:00,53.42,53.43,53.26,53.29,12037.0,46.0615,46.0701,45.9235,45.9494,12037.0
2019-10-24 09:50:00,53.27,53.3,53.18,53.2,4605.0,45.9321,45.958,45.8545,45.8718,4605.0
2019-10-24 09:55:00,53.19,53.2,53.05,53.05,12592.0,45.8632,45.8718,45.7424,45.7424,12592.0
2019-10-24 10:00:00,53.04,53.05,52.96,53.01,52660.0,45.7338,45.7424,45.6648,45.708,52660.0
2019-10-24 10:05:00,52.99,53.01,52.93,52.94,17156.0,45.6907,45.708,45.639,45.6476,17156.0
2019-10-24 10:10:00,52.94,53.0,52.9,52.95,23835.0,45.6476,45.6993,45.6131,45.6562,23835.0
2019-10-24 10:15:00,52.94,52.95,52.85,52.93,21302.0,45.6476,45.6562,45.57,45.639,21302.0
2019-10-24 10:20:00,52.93,53.12,52.93,53.1,14858.0,45.639,45.8028,45.639,45.7856,14858.0
2019-10-24 10:25:00,53.09,53.09,52.98,52.98,13944.0,45.7769,45.7769,45.6821,45.6821,13944.0
2019-10-24 10:30:00,52.99,53.0,52.89,52.96,15741.0,45.6907,45.6993,45.6045,45.6648,15741.0
2019-10-24 10:35:00,52.97,53.13,52.97,53.13,10673.0,45.6735,45.8114,45.6735,45.8114,10673.0
2019-10-24 10:40:00,53.14,53.15,53.08,53.1,21512.0,45.82,45.8287,45.7683,45.7856,21512.0
2019-10-24 10:45:00,53.09,53.17,53.06,53.17,13003.0,45.7769,45.8459,45.7511,45.8459,13003.0
2019-10-24 10:50:00,53.17,53.19,53.11,53.13,11440.0,45.8459,45.8632,45.7942,45.8114,11440.0
2019-10-24 10:55:00,53.12,53.13,53.08,53.1,11825.0,45.8028,45.8114,45.7683,45.7856,11825.0
2019-10-24 11:00:00,53.11,53.19,53.1,53.17,9275.0,45.7942,45.8632,45.7856,45.8459,9275.0
2019-10-24 11:05:00,53.18,53.22,53.17,53.21,9238.0,45.8545,45.889,45.8459,45.8804,9238.0
2019-10-24 11:10:00,53.21,53.27,53.21,53.23,12118.0,45.8804,45.9321,45.8804,45.8976,12118.0
2019-10-24 11:15:00,53.23,53.25,53.2,53.24,7639.0,45.8976,45.9149,45.8718,45.9063,7639.0
2019-10-24 11:20:00,53.24,53.29,53.23,53.26,8910.0,45.9063,45.9494,45.8976,45.9235,8910.0
2019-10-24 11:25:00,53.28,53.3,53.26,53.29,7606.0,45.9408,45.958,45.9235,45.9494,7606.0
2019-10-24 11:30:00,53.29,53.32,53.22,53.23,10272.0,45.9494,45.9752,45.889,45.8976,10272.0
2019-10-24 11:35:00,53.23,53.23,53.07,53.07,5578.0,45.8976,45.8976,45.7597,45.7597,5578.0
2019-10-24 11:40:00,53.08,53.11,53.06,53.09,8914.0,45.7683,45.7942,45.7511,45.7769,8914.0
2019-10-24 11:45:00,53.08,53.13,53.06,53.12,5456.0,45.7683,45.8114,45.7511,45.8028,5456.0
2019-10-24 11:50:00,53.12,53.12,52.99,53.09,16168.0,45.8028,45.8028,45.6907,45.7769,16168.0
2019-10-24 11:55:00,53.09,53.14,53.09,53.14,9302.0,45.7769,45.82,45.7769,45.82,9302.0
2019-10-24 12:00:00,53.15,53.16,53.09,53.09,7549.0,45.8287,45.8373,45.7769,45.7769,7549.0
2019-10-24 12:05:00,53.08,53.08,52.97,52.98,15861.0,45.7683,45.7683,45.6735,45.6821,15861.0
2019-10-24 12:10:00,52.98,52.98,52.89,52.9,8120.0,45.6821,45.6821,45.6045,45.6131,8120.0
2019-10-24 12:15:00,52.9,52.9,52.84,52.88,10785.0,45.6131,45.6131,45.5614,45.5959,10785.0
2019-10-24 12:20:00,52.88,52.91,52.84,52.87,9455.0,45.5959,45.6217,45.5614,45.5872,9455.0
2019-10-24 12:25:00,52.88,52.93,52.86,52.89,16871.0,45.5959,45.639,45.5786,45.6045,16871.0
2019-10-24 12:30:00,52.88,52.92,52.87,52.92,4626.0,45.5959,45.6303,45.5872,45.6303,4626.0
2019-10-24 12:35:00,52.92,52.99,52.92,52.98,8250.0,45.6303,45.6907,45.6303,45.6821,8250.0
2019-10-24 12:40:00,52.98,52.98,52.88,52.91,14189.0,45.6821,45.6821,45.5959,45.6217,14189.0
2019-10-24 12:45:00,52.91,52.94,52.9,52.91,5860.0,45.6217,45.6476,45.6131,45.6217,5860.0
2019-10-24 12:50:00,52.91,52.91,52.86,52.9,8279.0,45.6217,45.6217,45.5786,45.6131,8279.0
2019-10-24 12:55:00,52.9,52.9,52.84,52.87,8613.0,45.6131,45.6131,45.5614,45.5872,8613.0
2019-10-24 13:00:00,52.86,52.86,52.84,52.86,8132.0,45.5786,45.5786,45.5614,45.5786,8132.0
2019-10-24 13:05:00,52.87,52.87,52.82,52.82,7256.0,45.5872,45.5872,45.5441,45.5441,7256.0
2019-10-24 13:10:00,52.82,52.89,52.82,52.88,5351.0,45.5441,45.6045,45.5441,45.5959,5351.0
2019-10-24 13:15:00,52.88,52.88,52.84,52.87,11857.0,45.5959,45.5959,45.5614,45.5872,11857.0
2019-10-24 13:20:00,52.86,52.86,52.83,52.84,6758.0,45.5786,45.5786,45.5527,45.5614,6758.0
2019-10-24 13:25:00,52.83,52.84,52.79,52.81,9034.0,45.5527,45.5614,45.5183,45.5355,9034.0
2019-10-24 13:30:00,52.81,52.83,52.77,52.8,9002.0,45.5355,45.5527,45.501,45.5269,9002.0
2019-10-24 13:35:00,52.8,52.81,52.78,52.79,4471.0,45.5269,45.5355,45.5096,45.5183,4471.0
2019-10-24 13:40:00,52.79,52.8,52.76,52.77,6190.0,45.5183,45.5269,45.4924,45.501,6190.0
2019-10-24 13:45:00,52.76,52.79,52.76,52.79,4668.0,45.4924,45.5183,45.4924,45.5183,4668.0
2019-10-24 13:50:00,52.78,52.78,52.75,52.76,6132.0,45.5096,45.5096,45.4838,45.4924,6132.0
2019-10-24 13:55:00,52.77,52.79,52.75,52.79,10707.0,45.501,45.5183,45.4838,45.5183,10707.0
2019-10-24 14:00:00,52.79,52.79,52.76,52.78,10753.0,45.5183,45.5183,45.4924,45.5096,10753.0
2019-10-24 14:05:00,52.79,52.83,52.78,52.81,8706.0,45.5183,45.5527,45.5096,45.5355,8706.0
2019-10-24 14:10:00,52.82,52.82,52.78,52.79,11157.0,45.5441,45.5441,45.5096,45.5183,11157.0
2019-10-24 14:15:00,52.79,52.8,52.77,52.77,13854.0,45.5183,45.5269,45.501,45.501,13854.0
2019-10-24 14:20:00,52.77,52.78,52.72,52.73,19604.0,45.501,45.5096,45.4579,45.4665,19604.0
2019-10-24 14:25:00,52.73,52.77,52.72,52.77,5375.0,45.4665,45.501,45.4579,45.501,5375.0
2019-10-24 14:30:00,52.76,52.87,52.75,52.86,13270.0,45.4924,45.5872,45.4838,45.5786,13270.0
2019-10-24 14:35:00,52.85,52.86,52.84,52.86,3394.0,45.57,45.5786,45.5614,45.5786,3394.0
2019-10-24 14:40:00,52.87,52.9,52.86,52.9,12445.0,45.5872,45.6131,45.5786,45.6131,12445.0
2019-10-24 14:45:00,52.89,52.91,52.87,52.89,28900.0,45.6045,45.6217,45.5872,45.6045,28900.0
2019-10-24 14:50:00,52.9,52.9,52.87,52.89,25629.0,45.6131,45.6131,45.5872,45.6045,25629.0
2019-10-24 14:55:00,52.89,52.89,52.86,52.87,18026.0,45.6045,45.6045,45.5786,45.5872,18026.0
2019-10-24 15:00:00,52.87,52.92,52.85,52.91,13631.0,45.5872,45.6303,45.57,45.6217,13631.0
2019-10-24 15:05:00,52.9,52.91,52.85,52.86,15709.0,45.6131,45.6217,45.57,45.5786,15709.0
2019-10-24 15:10:00,52.85,52.85,52.82,52.83,12108.0,45.57,45.57,45.5441,45.5527,12108.0
2019-10-24 15:15:00,52.83,52.86,52.82,52.86,8411.0,45.5527,45.5786,45.5441,45.5786,8411.0
2019-10-24 15:20:00,52.85,52.87,52.83,52.84,14331.0,45.57,45.5872,45.5527,45.5614,14331.0
2019-10-24 15:25:00,52.84,52.89,52.83,52.86,17940.0,45.5614,45.6045,45.5527,45.5786,17940.0
2019-10-24 15:30:00,52.86,52.86,52.84,52.84,14151.0,45.5786,45.5786,45.5614,45.5614,14151.0
2019-10-24 15:35:00,52.85,52.86,52.82,52.83,19244.0,45.57,45.5786,45.5441,45.5527,19244.0
2019-10-24 15:40:00,52.83,52.83,52.81,52.82,20664.0,45.5527,45.5527,45.5355,45.5441,20664.0
2019-10-24 15:45:00,52.82,52.9,52.81,52.9,30572.0,45.5441,45.6131,45.5355,45.6131,30572.0
2019-10-24 15:50:00,52.9,52.93,52.88,52.91,44051.0,45.6131,45.639,45.5959,45.6217,44051.0
2019-10-24 15:55:00,52.92,52.95,52.89,52.89,76563.0,45.6303,45.6562,45.6045,45.6045,76563.0
2019-10-25 09:30:00,52.72,52.86,52.61,52.86,32422.0,45.4579,45.5786,45.363,45.5786,32422.0
2019-10-25 09:35:00,52.84,52.85,52.71,52.76,17687.0,45.5614,45.57,45.4493,45.4924,17687.0
2019-10-25 09:40:00,52.75,52.79,52.55,52.6,18367.0,45.4838,45.5183,45.3113,45.3544,18367.0
2019-10-25 09:45:00,52.6,52.69,52.57,52.67,23271.0,45.3544,45.432,45.3286,45.4148,23271.0
2019-10-25 09:50:00,52.69,52.84,52.67,52.84,35261.0,45.432,45.5614,45.4148,45.5614,35261.0
2019-10-25 09:55:00,52.85,52.87,52.73,52.75,11406.0,45.57,45.5872,45.4665,45.4838,11406.0
2019-10-25 10:00:00,52.74,52.76,52.63,52.67,22923.0,45.4751,45.4924,45.3803,45.4148,22923.0
2019-10-25 10:05:00,52.65,52.66,52.47,52.51,19396.0,45.3975,45.4062,45.2423,45.2768,19396.0
2019-10-25 10:10:00,52.53,52.63,52.52,52.59,10700.0,45.2941,45.3803,45.2854,45.3458,10700.0
2019-10-25 10:15:00,52.57,52.59,52.5,52.51,24545.0,45.3286,45.3458,45.2682,45.2768,24545.0
2019-10-25 10:20:00,52.51,52.54,52.46,52.51,32491.0,45.2768,45.3027,45.2337,45.2768,32491.0
2019-10-25 10:25:00,52.5,52.55,52.48,52.54,35347.0,45.2682,45.3113,45.251,45.3027,35347.0
2019-10-25 10:30:00,52.55,52.61,52.54,52.55,35443.0,45.3113,45.363,45.3027,45.3113,35443.0
2019-10-25 10:35:00,52.54,52.58,52.52,52.54,14655.0,45.3027,45.3372,45.2854,45.3027,14655.0
2019-10-25 10:40:00,52.54,52.59,52.5,52.52,19813.0,45.3027,45.3458,45.2682,45.2854,19813.0
2019-10-25 10:45:00,52.52,52.63,52.49,52.62,61914.0,45.2854,45.3803,45.2596,45.3717,61914.0
2019-10-25 10:50:00,52.63,52.63,52.55,52.56,21370.0,45.3803,45.3803,45.3113,45.3199,21370.0
2019-10-25 10:55:00,52.57,52.58,52.53,52.55,12808.0,45.3286,45.3372,45.2941,45.3113,12808.0
2019-10-25 11:00:00,52.56,52.58,52.49,52.5,9510.0,45.3199,45.3372,45.2596,45.2682,9510.0
2019-10-25 11:05:00,52.49,52.5,52.4,52.41,15821.0,45.2596,45.2682,45.182,45.1906,15821.0
2019-10-25 11:10:00,52.4,52.43,52.34,52.41,16967.0,45.182,45.2078,45.1302,45.1906,16967.0
2019-10-25 11:15:00,52.41,52.45,52.38,52.4,15137.0,45.1906,45.2251,45.1647,45.182,15137.0
2019-10-25 11:20:00,52.41,52.45,52.38,52.43,7983.0,45.1906,45.2251,45.1647,45.2078,7983.0
2019-10-25 11:25:00,52.43,52.5,52.42,52.49,11995.0,45.2078,45.2682,45.1992,45.2596,11995.0
2019-10-25 11:30:00,52.49,52.53,52.47,52.51,15053.0,45.2596,45.2941,45.2423,45.2768,15053.0
2019-10-25 11:35:00,52.52,52.52,52.45,52.46,15330.0,45.2854,45.2854,45.2251,45.2337,15330.0
2019-10-25 11:40:00,52.47,52.48,52.43,52.45,9399.0,45.2423,45.251,45.2078,45.2251,9399.0
2019-10-25 11:45:00,52.45,52.45,52.38,52.41,12799.0,45.2251,45.2251,45.1647,45.1906,12799.0
2019-10-25 11:50:00,52.42,52.52,52.39,52.49,13708.0,45.1992,45.2854,45.1734,45.2596,13708.0
2019-10-25 11:55:00,52.49,52.5,52.45,52.47,8397.0,45.2596,45.2682,45.2251,45.2423,8397.0
2019-10-25 12:00:00,52.48,52.52,52.4,52.44,31054.0,45.251,45.2854,45.182,45.2165,31054.0
2019-10-25 12:05:00,52.44,52.5,52.39,52.49,18552.0,45.2165,45.2682,45.1734,45.2596,18552.0
2019-10-25 12:10:00,52.5,52.59,52.5,52.53,18113.0,45.2682,45.3458,45.2682,45.2941,18113.0
2019-10-25 12:15:00,52.54,52.56,52.53,52.56,4701.0,45.3027,45.3199,45.2941,45.3199,4701.0
2019-10-25 12:20:00,52.56,52.56,52.52,52.55,7144.0,45.3199,45.3199,45.2854,45.3113,7144.0
2019-10-25 12:25:00,52.56,52.57,52.54,52.55,5724.0,45.3199,45.3286,45.3027,45.3113,5724.0
2019-10-25 12:30:00,52.55,52.58,52.54,52.54,6913.0,45.3113,45.3372,45.3027,45.3027,6913.0
2019-10-25 12:35:00,52.55,52.62,52.54,52.62,7754.0,45.3113,45.3717,45.3027,45.3717,7754.0
2019-10-25 12:40:00,52.62,52.65,52.59,52.64,20026.0,45.3717,45.3975,45.3458,45.3889,20026.0
2019-10-25 12:45:00,52.65,52.73,52.65,52.73,24736.0,45.3975,45.4665,45.3975,45.4665,24736.0
2019-10-25 12:50:00,52.73,52.79,52.71,52.78,19137.0,45.4665,45.5183,45.4493,45.5096,19137.0
2019-10-25 12:55:00,52.78,52.8,52.77,52.78,7759.0,45.5096,45.5269,45.501,45.5096,7759.0
2019-10-25 13:00:00,52.77,52.81,52.76,52.78,6456.0,45.501,45.5355,45.4924,45.5096,6456.0
2019-10-25 13:05:00,52.78,52.82,52.78,52.79,7684.0,45.5096,45.5441,45.5096,45.5183,7684.0
2019-10-25 13:10:00,52.79,52.81,52.74,52.76,8537.0,45.5183,45.5355,45.4751,45.4924,8537.0
2019-10-25 13:15:00,52.77,52.78,52.74,52.78,5724.0,45.501,45.5096,45.4751,45.5096,5724.0
2019-10-25 13:20:00,52.78,52.8,52.77,52.78,5056.0,45.5096,45.5269,45.501,45.5096,5056.0
2019-10-25 13:25:00,52.78,52.83,52.78,52.83,7506.0,45.5096,45.5527,45.5096,45.5527,7506.0
2019-10-25 13:30:00,52.82,52.83,52.75,52.75,17006.0,45.5441,45.5527,45.4838,45.4838,17006.0
2019-10-25 13:35:00,52.75,52.8,52.75,52.78,7869.0,45.4838,45.5269,45.4838,45.5096,7869.0
2019-10-25 13:40:00,52.79,52.79,52.74,52.75,21629.0,45.5183,45.5183,45.4751,45.4838,21629.0
2019-10-25 13:45:00,52.76,52.79,52.75,52.75,8758.0,45.4924,45.5183,45.4838,45.4838,8758.0
2019-10-25 13:50:00,52.75,52.83,52.75,52.82,6571.0,45.4838,45.5527,45.4838,45.5441,6571.0
2019-10-25 13:55:00,52.82,52.84,52.82,52.83,14006.0,45.5441,45.5614,45.5441,45.5527,14006.0
2019-10-25 14:00:00,52.82,52.83,52.74,52.74,23432.0,45.5441,45.5527,45.4751,45.4751,23432.0
2019-10-25 14:05:00,52.74,52.76,52.71,52.72,9108.0,45.4751,45.4924,45.4493,45.4579,9108.0
2019-10-25 14:10:00,52.72,52.74,52.71,52.73,9209.0,45.4579,45.4751,45.4493,45.4665,9209.0
2019-10-25 14:15:00,52.73,52.73,52.7,52.7,7268.0,45.4665,45.4665,45.4407,45.4407,7268.0
2019-10-25 14:20:00,52.7,52.74,52.7,52.73,7017.0,45.4407,45.4751,45.4407,45.4665,7017.0
2019-10-25 14:25:00,52.72,52.72,52.68,52.69,10013.0,45.4579,45.4579,45.4234,45.432,10013.0
2019-10-25 14:30:00,52.68,52.69,52.61,52.61,21909.0,45.4234,45.432,45.363,45.363,21909.0
2019-10-25 14:35:00,52.6,52.65,52.59,52.65,9162.0,45.3544,45.3975,45.3458,45.3975,9162.0
2019-10-25 14:40:00,52.66,52.7,52.66,52.69,3955.0,45.4062,45.4407,45.4062,45.432,3955.0
2019-10-25 14:45:00,52.69,52.74,52.69,52.73,8602.0,45.432,45.4751,45.432,45.4665,8602.0
2019-10-25 14:50:00,52.73,52.73,52.72,52.73,3673.0,45.4665,45.4665,45.4579,45.4665,3673.0
2019-10-25 14:55:00,52.72,52.76,52.72,52.73,9384.0,45.4579,45.4924,45.4579,45.4665,9384.0
2019-10-25 15:00:00,52.72,52.73,52.7,52.73,8915.0,45.4579,45.4665,45.4407,45.4665,8915.0
2019-10-25 15:05:00,52.73,52.75,52.72,52.75,6603.0,45.4665,45.4838,45.4579,45.4838,6603.0
2019-10-25 15:10:00,52.76,52.82,52.75,52.82,9265.0,45.4924,45.5441,45.4838,45.5441,9265.0
2019-10-25 15:15:00,52.82,52.84,52.8,52.82,19416.0,45.5441,45.5614,45.5269,45.5441,19416.0
2019-10-25 15:20:00,52.82,52.87,52.82,52.85,12172.0,45.5441,45.5872,45.5441,45.57,12172.0
2019-10-25 15:25:00,52.85,52.87,52.83,52.84,17061.0,45.57,45.5872,45.5527,45.5614,17061.0
2019-10-25 15:30:00,52.84,52.88,52.8,52.86,29894.0,45.5614,45.5959,45.5269,45.5786,29894.0
2019-10-25 15:35:00,52.87,52.91,52.84,52.87,24682.0,45.5872,45.6217,45.5614,45.5872,24682.0
2019-10-25 15:40:00,52.87,52.89,52.86,52.88,19028.0,45.5872,45.6045,45.5786,45.5959,19028.0
2019-10-25 15:45:00,52.87,52.91,52.85,52.86,46692.0,45.5872,45.6217,45.57,45.5786,46692.0
2019-10-25 15:50:00,52.86,52.89,52.81,52.82,46476.0,45.5786,45.6045,45.5355,45.5441,46476.0
2019-10-25 15:55:00,52.83,52.89,52.8,52.8,120429.0,45.5527,45.6045,45.5269,45.5269,120429.0
2019-10-28 09:30:00,53.03,53.26,52.99,53.16,40944.0,45.7252,45.9235,45.6907,45.8373,40944.0
2019-10-28 09:35:00,53.17,53.17,53.03,53.07,51468.0,45.8459,45.8459,45.7252,45.7597,51468.0
2019-10-28 09:40:00,53.08,53.11,53.02,53.06,47676.0,45.7683,45.7942,45.7166,45.7511,47676.0
2019-10-28 09:45:00,53.07,53.17,53.06,53.17,68206.0,45.7597,45.8459,45.7511,45.8459,68206.0
2019-10-28 09:50:00,53.17,53.31,53.15,53.22,47935.0,45.8459,45.9666,45.8287,45.889,47935.0
2019-10-28 09:55:00,53.2,53.23,53.13,53.14,11019.0,45.8718,45.8976,45.8114,45.82,11019.0
2019-10-28 10:00:00,53.15,53.18,53.08,53.08,14231.0,45.8287,45.8545,45.7683,45.7683,14231.0
2019-10-28 10:05:00,53.09,53.11,53.05,53.05,8273.0,45.7769,45.7942,45.7424,45.7424,8273.0
2019-10-28 10:10:00,53.06,53.08,53.01,53.01,10809.0,45.7511,45.7683,45.708,45.708,10809.0
2019-10-28 10:15:00,53.0,53.03,52.94,52.98,10554.0,45.6993,45.7252,45.6476,45.6821,10554.0
2019-10-28 10:20:00,52.98,53.03,52.98,53.0,8604.0,45.6821,45.7252,45.6821,45.6993,8604.0
2019-10-28 10:25:00,52.99,53.04,52.98,53.0,15848.0,45.6907,45.7338,45.6821,45.6993,15848.0
2019-10-28 10:30:00,53.0,53.16,53.0,53.16,8899.0,45.6993,45.8373,45.6993,45.8373,8899.0
2019-10-28 10:35:00,53.17,53.18,53.11,53.11,7375.0,45.8459,45.8545,45.7942,45.7942,7375.0
2019-10-28 10:40:00,53.11,53.11,53.02,53.08,6947.0,45.7942,45.7942,45.7166,45.7683,6947.0
2019-10-28 10:45:00,53.08,53.08,53.01,53.03,18318.0,45.7683,45.7683,45.708,45.7252,18318.0
2019-10-28 10:50:00,53.02,53.02,52.92,52.93,12471.0,45.7166,45.7166,45.6303,45.639,12471.0
2019-10-28 10:55:00,52.93,53.01,52.92,52.95,8230.0,45.639,45.708,45.6303,45.6562,8230.0
2019-10-28 11:00:00,52.95,52.99,52.94,52.96,6237.0,45.6562,45.6907,45.6476,45.6648,6237.0
2019-10-28 11:05:00,52.97,52.97,52.85,52.86,6721.0,45.6735,45.6735,45.57,45.5786,6721.0
2019-10-28 11:10:00,52.85,52.87,52.82,52.86,5746.0,45.57,45.5872,45.5441,45.5786,5746.0
2019-10-28 11:15:00,52.85,52.88,52.84,52.84,12060.0,45.57,45.5959,45.5614,45.5614,12060.0
2019-10-28 11:20:00,52.83,52.9,52.82,52.9,4036.0,45.5527,45.6131,45.5441,45.6131,4036.0
2019-10-28 11:25:00,52.89,52.9,52.85,52.88,4200.0,45.6045,45.6131,45.57,45.5959,4200.0
2019-10-28 11:30:00,52.88,52.88,52.83,52.84,9629.0,45.5959,45.5959,45.5527,45.5614,9629.0
2019-10-28 11:35:00,52.85,52.88,52.82,52.82,6317.0,45.57,45.5959,45.5441,45.5441,6317.0
2019-10-28 11:40:00,52.82,52.84,52.8,52.83,4411.0,45.5441,45.5614,45.5269,45.5527,4411.0
2019-10-28 11:45:00,52.84,52.85,52.8,52.8,22065.0,45.5614,45.57,45.5269,45.5269,22065.0
2019-10-28 11:50:00,52.79,52.8,52.69,52.7,14465.0,45.5183,45.5269,45.432,45.4407,14465.0
2019-10-28 11:55:00,52.7,52.71,52.67,52.68,10189.0,45.4407,45.4493,45.4148,45.4234,10189.0
2019-10-28 12:00:00,52.68,52.68,52.65,52.66,10656.0,45.4234,45.4234,45.3975,45.4062,10656.0
2019-10-28 12:05:00,52.66,52.66,52.61,52.62,13051.0,45.4062,45.4062,45.363,45.3717,13051.0
2019-10-28 12:10:00,52.62,52.64,52.61,52.62,39275.0,45.3717,45.3889,45.363,45.3717,39275.0
2019-10-28 12:15:00,52.62,52.74,52.61,52.73,50194.0,45.3717,45.4751,45.363,45.4665,50194.0
2019-10-28 12:20:00,52.73,52.76,52.7,52.71,10507.0,45.4665,45.4924,45.4407,45.4493,10507.0
2019-10-28 12:25:00,52.72,52.73,52.64,52.64,12704.0,45.4579,45.4665,45.3889,45.3889,12704.0
2019-10-28 12:30:00,52.63,52.66,52.62,52.63,9083.0,45.3803,45.4062,45.3717,45.3803,9083.0
2019-10-28 12:35:00,52.62,52.66,52.61,52.65,4377.0,45.3717,45.4062,45.363,45.3975,4377.0
2019-10-28 12:40:00,52.66,52.68,52.64,52.66,9931.0,45.4062,45.4234,45.3889,45.4062,9931.0
2019-10-28 12:45:00,52.66,52.68,52.65,52.67,12287.0,45.4062,45.4234,45.3975,45.4148,12287.0
2019-10-28 12:50:00,52.68,52.7,52.65,52.66,8790.0,45.4234,45.4407,45.3975,45.4062,8790.0
2019-10-28 12:55:00,52.67,52.67,52.62,52.64,6367.0,45.4148,45.4148,45.3717,45.3889,6367.0
2019-10-28 13:00:00,52.65,52.68,52.65,52.66,4532.0,45.3975,45.4234,45.3975,45.4062,4532.0
2019-10-28 13:05:00,52.65,52.68,52.64,52.66,6844.0,45.3975,45.4234,45.3889,45.4062,6844.0
2019-10-28 13:10:00,52.66,52.68,52.64,52.66,7161.0,45.4062,45.4234,45.3889,45.4062,7161.0
2019-10-28 13:15:00,52.68,52.75,52.67,52.73,35818.0,45.4234,45.4838,45.4148,45.4665,35818.0
2019-10-28 13:20:00,52.74,52.76,52.73,52.76,5240.0,45.4751,45.4924,45.4665,45.4924,5240.0
2019-10-28 13:25:00,52.75,52.78,52.75,52.78,4841.0,45.4838,45.5096,45.4838,45.5096,4841.0
2019-10-28 13:30:00,52.78,52.79,52.74,52.74,9488.0,45.5096,45.5183,45.4751,45.4751,9488.0
2019-10-28 13:35:00,52.74,52.76,52.72,52.73,7647.0,45.4751,45.4924,45.4579,45.4665,7647.0
2019-10-28 13:40:00,52.73,52.75,52.67,52.67,7492.0,45.4665,45.4838,45.4148,45.4148,7492.0
2019-10-28 13:45:00,52.67,52.69,52.66,52.66,4321.0,45.4148,45.432,45.4062,45.4062,4321.0
2019-10-28 13:50:00,52.66,52.69,52.64,52.69,15856.0,45.4062,45.432,45.3889,45.432,15856.0
2019-10-28 13:55:00,52.69,52.7,52.66,52.7,15551.0,45.432,45.4407,45.4062,45.4407,15551.0
2019-10-28 14:00:00,52.7,52.72,52.69,52.72,16600.0,45.4407,45.4579,45.432,45.4579,16600.0
2019-10-28 14:05:00,52.73,52.77,52.73,52.75,5855.0,45.4665,45.501,45.4665,45.4838,5855.0
2019-10-28 14:10:00,52.77,52.78,52.75,52.77,4674.0,45.501,45.5096,45.4838,45.501,4674.0
2019-10-28 14:15:00,52.76,52.82,52.76,52.82,11128.0,45.4924,45.5441,45.4924,45.5441,11128.0
2019-10-28 14:20:00,52.82,52.86,52.82,52.83,13647.0,45.5441,45.5786,45.5441,45.5527,13647.0
2019-10-28 14:25:00,52.83,52.83,52.78,52.8,5729.0,45.5527,45.5527,45.5096,45.5269,5729.0
2019-10-28 14:30:00,52.8,52.81,52.79,52.79,4070.0,45.5269,45.5355,45.5183,45.5183,4070.0
2019-10-28 14:35:00,52.79,52.83,52.76,52.81,7168.0,45.5183,45.5527,45.4924,45.5355,7168.0
2019-10-28 14:40:00,52.81,52.82,52.78,52.8,7816.0,45.5355,45.5441,45.5096,45.5269,7816.0
2019-10-28 14:45:00,52.8,52.85,52.8,52.84,6049.0,45.5269,45.57,45.5269,45.5614,6049.0
2019-10-28 14:50:00,52.83,52.85,52.81,52.81,8411.0,45.5527,45.57,45.5355,45.5355,8411.0
2019-10-28 14:55:00,52.81,52.82,52.77,52.78,6529.0,45.5355,45.5441,45.501,45.5096,6529.0
2019-10-28 15:00:00,52.79,52.79,52.75,52.79,10168.0,45.5183,45.5183,45.4838,45.5183,10168.0
2019-10-28 15:05:00,52.79,52.84,52.78,52.83,15967.0,45.5183,45.5614,45.5096,45.5527,15967.0
2019-10-28 15:10:00,52.83,52.88,52.81,52.87,100550.0,45.5527,45.5959,45.5355,45.5872,100550.0
2019-10-28 15:15:00,52.88,52.88,52.84,52.87,55294.0,45.5959,45.5959,45.5614,45.5872,55294.0
2019-10-28 15:20:00,52.87,52.9,52.84,52.88,38218.0,45.5872,45.6131,45.5614,45.5959,38218.0
2019-10-28 15:25:00,52.87,52.87,52.84,52.84,12835.0,45.5872,45.5872,45.5614,45.5614,12835.0
2019-10-28 15:30:00,52.84,52.89,52.82,52.89,52953.0,45.5614,45.6045,45.5441,45.6045,52953.0
2019-10-28 15:35:00,52.9,52.91,52.85,52.87,106169.0,45.6131,45.6217,45.57,45.5872,106169.0
2019-10-28 15:40:00,52.87,52.87,52.78,52.79,27766.0,45.5872,45.5872,45.5096,45.5183,27766.0
2019-10-28 15:45:00,52.79,52.79,52.66,52.7,83997.0,45.5183,45.5183,45.4062,45.4407,83997.0
2019-10-28 15:50:00,52.72,52.73,52.66,52.67,116502.0,45.4579,45.4665,45.4062,45.4148,116502.0
2019-10-28 15:55:00,52.67,52.69,52.53,52.53,435991.0,45.4148,45.432,45.2941,45.2941,435991.0
2019-10-29 09:30:00,52.35,52.56,52.09,52.15,110948.0,45.1389,45.3199,44.9147,44.9664,110948.0
2019-10-29 09:35:00,52.16,52.31,51.8,51.93,170704.0,44.975,45.1044,44.6646,44.7767,170704.0
2019-10-29 09:40:00,51.91,51.97,51.71,51.71,87888.0,44.7595,44.8112,44.587,44.587,87888.0
2019-10-29 09:45:00,51.72,51.93,51.55,51.91,119109.0,44.5956,44.7767,44.4491,44.7595,119109.0
2019-10-29 09:50:00,51.96,52.05,51.88,51.92,62885.0,44.8026,44.8802,44.7336,44.7681,62885.0
2019-10-29 09:55:00,51.9,52.09,51.89,52.07,68934.0,44.7509,44.9147,44.7422,44.8974,68934.0
2019-10-29 10:00:00,52.07,52.12,51.99,52.11,131936.0,44.8974,44.9405,44.8285,44.9319,131936.0
2019-10-29 10:05:00,52.11,52.29,52.11,52.28,48399.0,44.9319,45.0871,44.9319,45.0785,48399.0
2019-10-29 10:10:00,52.27,52.33,52.11,52.21,135626.0,45.0699,45.1216,44.9319,45.0181,135626.0
2019-10-29 10:15:00,52.21,52.27,52.15,52.19,86170.0,45.0181,45.0699,44.9664,45.0009,86170.0
2019-10-29 10:20:00,52.18,52.21,52.04,52.05,149587.0,44.9923,45.0181,44.8716,44.8802,149587.0
2019-10-29 10:25:00,52.07,52.17,51.93,52.1,249971.0,44.8974,44.9837,44.7767,44.9233,249971.0
2019-10-29 10:30:00,52.11,52.43,52.09,52.42,38858.0,44.9319,45.2078,44.9147,45.1992,38858.0
2019-10-29 10:35:00,52.44,52.45,52.34,52.37,37609.0,45.2165,45.2251,45.1302,45.1561,37609.0
2019-10-29 10:40:00,52.38,52.4,52.21,52.26,53340.0,45.1647,45.182,45.0181,45.0613,53340.0
2019-10-29 10:45:00,52.26,52.36,52.26,52.32,38856.0,45.0613,45.1475,45.0613,45.113,38856.0
2019-10-29 10:50:00,52.33,52.41,52.3,52.38,26517.0,45.1216,45.1906,45.0958,45.1647,26517.0
2019-10-29 10:55:00,52.38,52.49,52.38,52.48,26569.0,45.1647,45.2596,45.1647,45.251,26569.0
2019-10-29 11:00:00,52.49,52.56,52.47,52.52,27017.0,45.2596,45.3199,45.2423,45.2854,27017.0
2019-10-29 11:05:00,52.53,52.58,52.52,52.55,35991.0,45.2941,45.3372,45.2854,45.3113,35991.0
2019-10-29 11:10:00,52.55,52.59,52.48,52.54,47866.0,45.3113,45.3458,45.251,45.3027,47866.0
2019-10-29 11:15:00,52.53,52.65,52.51,52.61,39870.0,45.2941,45.3975,45.2768,45.363,39870.0
2019-10-29 11:20:00,52.61,52.65,52.58,52.59,24515.0,45.363,45.3975,45.3372,45.3458,24515.0
2019-10-29 11:25:00,52.58,52.66,52.57,52.62,26707.0,45.3372,45.4062,45.3286,45.3717,26707.0
2019-10-29 11:30:00,52.62,52.68,52.6,52.66,29458.0,45.3717,45.4234,45.3544,45.4062,29458.0
2019-10-29 11:35:00,52.66,52.66,52.58,52.63,31883.0,45.4062,45.4062,45.3372,45.3803,31883.0
2019-10-29 11:40:00,52.62,52.63,52.59,52.62,11974.0,45.3717,45.3803,45.3458,45.3717,11974.0
2019-10-29 11:45:00,52.62,52.63,52.56,52.56,17633.0,45.3717,45.3803,45.3199,45.3199,17633.0
2019-10-29 11:50:00,52.56,52.58,52.53,52.55,14957.0,45.3199,45.3372,45.2941,45.3113,14957.0
2019-10-29 11:55:00,52.56,52.6,52.42,52.46,64953.0,45.3199,45.3544,45.1992,45.2337,64953.0
2019-10-29 12:00:00,52.47,52.58,51.5,51.87,519758.0,45.2423,45.3372,44.406,44.725,519758.0
2019-10-29 12:05:00,51.85,52.1,51.21,51.72,431300.0,44.7077,44.9233,44.1559,44.5956,431300.0
2019-10-29 12:10:00,51.69,51.99,51.68,51.9,163506.0,44.5698,44.8285,44.5612,44.7509,163506.0
2019-10-29 12:15:00,51.9,52.0,51.8,51.96,218605.0,44.7509,44.8371,44.6646,44.8026,218605.0
2019-10-29 12:20:00,51.97,52.2,51.96,52.19,127610.0,44.8112,45.0095,44.8026,45.0009,127610.0
2019-10-29 12:25:00,52.19,52.19,52.01,52.16,94503.0,45.0009,45.0009,44.8457,44.975,94503.0
2019-10-29 12:30:00,52.17,52.26,52.07,52.08,35235.0,44.9837,45.0613,44.8974,44.9061,35235.0
2019-10-29 12:35:00,52.08,52.12,52.03,52.05,18055.0,44.9061,44.9405,44.8629,44.8802,18055.0
2019-10-29 12:40:00,52.07,52.09,52.03,52.07,18075.0,44.8974,44.9147,44.8629,44.8974,18075.0
2019-10-29 12:45:00,52.09,52.12,52.04,52.04,17697.0,44.9147,44.9405,44.8716,44.8716,17697.0
2019-10-29 12:50:00,52.04,52.06,52.0,52.04,23156.0,44.8716,44.8888,44.8371,44.8716,23156.0
2019-10-29 12:55:00,52.04,52.06,51.91,51.91,30904.0,44.8716,44.8888,44.7595,44.7595,30904.0
2019-10-29 13:00:00,51.92,51.92,51.86,51.87,29944.0,44.7681,44.7681,44.7164,44.725,29944.0
2019-10-29 13:05:00,51.87,51.88,51.79,51.86,39783.0,44.725,44.7336,44.656,44.7164,39783.0
2019-10-29 13:10:00,51.86,51.94,51.84,51.85,26310.0,44.7164,44.7853,44.6991,44.7077,26310.0
2019-10-29 13:15:00,51.84,51.86,51.81,51.86,19861.0,44.6991,44.7164,44.6732,44.7164,19861.0
2019-10-29 13:20:00,51.85,51.86,51.82,51.84,21695.0,44.7077,44.7164,44.6819,44.6991,21695.0
2019-10-29 13:25:00,51.85,51.94,51.84,51.9,20005.0,44.7077,44.7853,44.6991,44.7509,20005.0
2019-10-29 13:30:00,51.91,51.91,51.84,51.86,23188.0,44.7595,44.7595,44.6991,44.7164,23188.0
2019-10-29 13:35:00,51.87,51.9,51.82,51.83,47494.0,44.725,44.7509,44.6819,44.6905,47494.0
2019-10-29 13:40:00,51.83,51.83,51.75,51.76,91937.0,44.6905,44.6905,44.6215,44.6301,91937.0
2019-10-29 13:45:00,51.77,51.77,51.74,51.75,32435.0,44.6388,44.6388,44.6129,44.6215,32435.0
2019-10-29 13:50:00,51.74,51.77,51.73,51.75,27703.0,44.6129,44.6388,44.6043,44.6215,27703.0
2019-10-29 13:55:00,51.75,51.78,51.71,51.71,32948.0,44.6215,44.6474,44.587,44.587,32948.0
2019-10-29 14:00:00,51.72,51.72,51.62,51.67,46585.0,44.5956,44.5956,44.5094,44.5525,46585.0
2019-10-29 14:05:00,51.67,51.69,51.61,51.65,20407.0,44.5525,44.5698,44.5008,44.5353,20407.0
2019-10-29 14:10:00,51.64,51.67,51.63,51.63,20143.0,44.5267,44.5525,44.518,44.518,20143.0
2019-10-29 14:15:00,51.63,51.63,51.56,51.57,33254.0,44.518,44.518,44.4577,44.4663,33254.0
2019-10-29 14:20:00,51.56,51.57,51.48,51.48,46379.0,44.4577,44.4663,44.3887,44.3887,46379.0
2019-10-29 14:25:00,51.49,51.67,51.48,51.62,89237.0,44.3973,44.5525,44.3887,44.5094,89237.0
2019-10-29 14:30:00,51.62,51.71,51.55,51.71,113490.0,44.5094,44.587,44.4491,44.587,113490.0
2019-10-29 14:35:00,51.72,51.76,51.68,51.72,94537.0,44.5956,44.6301,44.5612,44.5956,94537.0
2019-10-29 14:40:00,51.72,51.74,51.66,51.71,39584.0,44.5956,44.6129,44.5439,44.587,39584.0
2019-10-29 14:45:00,51.72,51.8,51.71,51.73,128904.0,44.5956,44.6646,44.587,44.6043,128904.0
2019-10-29 14:50:00,51.73,51.76,51.71,51.73,50028.0,44.6043,44.6301,44.587,44.6043,50028.0
2019-10-29 14:55:00,51.73,51.95,51.72,51.9,185879.0,44.6043,44.794,44.5956,44.7509,185879.0
2019-10-29 15:00:00,51.91,51.93,51.86,51.92,117497.0,44.7595,44.7767,44.7164,44.7681,117497.0
2019-10-29 15:05:00,51.93,52.03,51.92,52.03,39013.0,44.7767,44.8629,44.7681,44.8629,39013.0
2019-10-29 15:10:00,52.03,52.04,51.98,52.0,39820.0,44.8629,44.8716,44.8198,44.8371,39820.0
2019-10-29 15:15:00,52.01,52.1,51.98,52.09,95775.0,44.8457,44.9233,44.8198,44.9147,95775.0
2019-10-29 15:20:00,52.1,52.15,52.06,52.09,43133.0,44.9233,44.9664,44.8888,44.9147,43133.0
2019-10-29 15:25:00,52.08,52.1,52.06,52.09,36806.0,44.9061,44.9233,44.8888,44.9147,36806.0
2019-10-29 15:30:00,52.09,52.1,51.99,52.02,54016.0,44.9147,44.9233,44.8285,44.8543,54016.0
2019-10-29 15:35:00,52.02,52.09,52.01,52.04,72254.0,44.8543,44.9147,44.8457,44.8716,72254.0
2019-10-29 15:40:00,52.04,52.11,52.02,52.06,78544.0,44.8716,44.9319,44.8543,44.8888,78544.0
2019-10-29 15:45:00,52.07,52.07,52.01,52.05,164824.0,44.8974,44.8974,44.8457,44.8802,164824.0
2019-10-29 15:50:00,52.05,52.06,51.99,52.04,211195.0,44.8802,44.8888,44.8285,44.8716,211195.0
2019-10-29 15:55:00,52.04,52.2,52.03,52.08,380259.0,44.8716,45.0095,44.8629,44.9061,380259.0
2019-10-30 09:30:00,52.19,52.19,51.89,51.94,53984.0,45.0009,45.0009,44.7422,44.7853,53984.0
2019-10-30 09:35:00,51.93,51.98,51.85,51.97,26087.0,44.7767,44.8198,44.7077,44.8112,26087.0
2019-10-30 09:40:00,51.98,52.03,51.87,52.0,63323.0,44.8198,44.8629,44.725,44.8371,63323.0
2019-10-30 09:45:00,52.0,52.04,51.93,52.03,20607.0,44.8371,44.8716,44.7767,44.8629,20607.0
2019-10-30 09:50:00,52.04,52.11,51.9,51.9,32733.0,44.8716,44.9319,44.7509,44.7509,32733.0
2019-10-30 09:55:00,51.91,51.95,51.9,51.91,40655.0,44.7595,44.794,44.7509,44.7595,40655.0
2019-10-30 10:00:00,51.91,52.03,51.7,51.83,88642.0,44.7595,44.8629,44.5784,44.6905,88642.0
2019-10-30 10:05:00,51.83,51.89,51.81,51.87,30787.0,44.6905,44.7422,44.6732,44.725,30787.0
2019-10-30 10:10:00,51.87,51.98,51.87,51.97,20982.0,44.725,44.8198,44.725,44.8112,20982.0
2019-10-30 10:15:00,51.97,52.08,51.94,51.98,43207.0,44.8112,44.9061,44.7853,44.8198,43207.0
2019-10-30 10:20:00,51.99,52.03,51.98,52.0,32567.0,44.8285,44.8629,44.8198,44.8371,32567.0
2019-10-30 10:25:00,52.0,52.03,51.98,52.03,16111.0,44.8371,44.8629,44.8198,44.8629,16111.0
2019-10-30 10:30:00,52.02,52.08,52.01,52.05,18787.0,44.8543,44.9061,44.8457,44.8802,18787.0
2019-10-30 10:35:00,52.06,52.11,52.03,52.06,20108.0,44.8888,44.9319,44.8629,44.8888,20108.0
2019-10-30 10:40:00,52.07,52.17,52.06,52.14,12380.0,44.8974,44.9837,44.8888,44.9578,12380.0
2019-10-30 10:45:00,52.13,52.19,52.13,52.18,14149.0,44.9492,45.0009,44.9492,44.9923,14149.0
2019-10-30 10:50:00,52.18,52.24,52.14,52.22,22761.0,44.9923,45.044,44.9578,45.0268,22761.0
2019-10-30 10:55:00,52.22,52.29,52.22,52.27,26210.0,45.0268,45.0871,45.0268,45.0699,26210.0
2019-10-30 11:00:00,52.26,52.42,52.26,52.42,68035.0,45.0613,45.1992,45.0613,45.1992,68035.0
2019-10-30 11:05:00,52.41,52.53,52.41,52.53,33713.0,45.1906,45.2941,45.1906,45.2941,33713.0
2019-10-30 11:10:00,52.52,52.54,52.44,52.46,26063.0,45.2854,45.3027,45.2165,45.2337,26063.0
2019-10-30 11:15:00,52.44,52.47,52.39,52.45,20854.0,45.2165,45.2423,45.1734,45.2251,20854.0
2019-10-30 11:20:00,52.46,52.48,52.41,52.41,18562.0,45.2337,45.251,45.1906,45.1906,18562.0
2019-10-30 11:25:00,52.4,52.42,52.37,52.39,20190.0,45.182,45.1992,45.1561,45.1734,20190.0
2019-10-30 11:30:00,52.38,52.4,52.29,52.33,18255.0,45.1647,45.182,45.0871,45.1216,18255.0
2019-10-30 11:35:00,52.34,52.39,52.33,52.35,11885.0,45.1302,45.1734,45.1216,45.1389,11885.0
2019-10-30 11:40:00,52.34,52.51,52.34,52.5,36048.0,45.1302,45.2768,45.1302,45.2682,36048.0
2019-10-30 11:45:00,52.5,52.57,52.49,52.57,37639.0,45.2682,45.3286,45.2596,45.3286,37639.0
2019-10-30 11:50:00,52.57,52.58,52.47,52.48,27688.0,45.3286,45.3372,45.2423,45.251,27688.0
2019-10-30 11:55:00,52.48,52.54,52.48,52.53,19621.0,45.251,45.3027,45.251,45.2941,19621.0
2019-10-30 12:00:00,52.53,52.55,52.5,52.54,12077.0,45.2941,45.3113,45.2682,45.3027,12077.0
2019-10-30 12:05:00,52.54,52.58,52.51,52.53,16255.0,45.3027,45.3372,45.2768,45.2941,16255.0
2019-10-30 12:10:00,52.53,52.56,52.51,52.52,14126.0,45.2941,45.3199,45.2768,45.2854,14126.0
2019-10-30 12:15:00,52.52,52.58,52.5,52.58,24619.0,45.2854,45.3372,45.2682,45.3372,24619.0
2019-10-30 12:20:00,52.58,52.64,52.57,52.61,20433.0,45.3372,45.3889,45.3286,45.363,20433.0
2019-10-30 12:25:00,52.6,52.63,52.57,52.58,17121.0,45.3544,45.3803,45.3286,45.3372,17121.0
2019-10-30 12:30:00,52.58,52.61,52.57,52.6,11151.0,45.3372,45.363,45.3286,45.3544,11151.0
2019-10-30 12:35:00,52.6,52.6,52.52,52.53,18771.0,45.3544,45.3544,45.2854,45.2941,18771.0
2019-10-30 12:40:00,52.53,52.55,52.5,52.53,15766.0,45.2941,45.3113,45.2682,45.2941,15766.0
2019-10-30 12:45:00,52.53,52.55,52.51,52.53,26494.0,45.2941,45.3113,45.2768,45.2941,26494.0
2019-10-30 12:50:00,52.54,52.54,52.5,52.53,23400.0,45.3027,45.3027,45.2682,45.2941,23400.0
2019-10-30 12:55:00,52.53,52.54,52.5,52.51,10587.0,45.2941,45.3027,45.2682,45.2768,10587.0
2019-10-30 13:00:00,52.51,52.58,52.51,52.58,15678.0,45.2768,45.3372,45.2768,45.3372,15678.0
2019-10-30 13:05:00,52.58,52.71,52.58,52.71,32818.0,45.3372,45.4493,45.3372,45.4493,32818.0
2019-10-30 13:10:00,52.71,52.75,52.69,52.75,32966.0,45.4493,45.4838,45.432,45.4838,32966.0
2019-10-30 13:15:00,52.75,52.82,52.75,52.8,42942.0,45.4838,45.5441,45.4838,45.5269,42942.0
2019-10-30 13:20:00,52.8,52.81,52.76,52.79,34010.0,45.5269,45.5355,45.4924,45.5183,34010.0
2019-10-30 13:25:00,52.79,52.82,52.77,52.78,27587.0,45.5183,45.5441,45.501,45.5096,27587.0
2019-10-30 13:30:00,52.77,52.78,52.67,52.71,27624.0,45.501,45.5096,45.4148,45.4493,27624.0
2019-10-30 13:35:00,52.71,52.8,52.7,52.77,21534.0,45.4493,45.5269,45.4407,45.501,21534.0
2019-10-30 13:40:00,52.78,52.78,52.72,52.73,19324.0,45.5096,45.5096,45.4579,45.4665,19324.0
2019-10-30 13:45:00,52.73,52.8,52.66,52.69,47170.0,45.4665,45.5269,45.4062,45.432,47170.0
2019-10-30 13:50:00,52.67,52.73,52.67,52.72,19981.0,45.4148,45.4665,45.4148,45.4579,19981.0
2019-10-30 13:55:00,52.72,52.72,52.57,52.58,22907.0,45.4579,45.4579,45.3286,45.3372,22907.0
2019-10-30 14:00:00,52.53,52.7,52.47,52.66,20692.0,45.2941,45.4407,45.2423,45.4062,20692.0
2019-10-30 14:05:00,52.64,52.64,52.56,52.63,15254.0,45.3889,45.3889,45.3199,45.3803,15254.0
2019-10-30 14:10:00,52.63,52.71,52.62,52.66,25687.0,45.3803,45.4493,45.3717,45.4062,25687.0
2019-10-30 14:15:00,52.66,52.73,52.65,52.68,45236.0,45.4062,45.4665,45.3975,45.4234,45236.0
2019-10-30 14:20:00,52.68,52.73,52.65,52.7,29628.0,45.4234,45.4665,45.3975,45.4407,29628.0
2019-10-30 14:25:00,52.7,52.7,52.65,52.68,28416.0,45.4407,45.4407,45.3975,45.4234,28416.0
2019-10-30 14:30:00,52.69,52.74,52.67,52.7,41494.0,45.432,45.4751,45.4148,45.4407,41494.0
2019-10-30 14:35:00,52.69,52.73,52.64,52.67,52373.0,45.432,45.4665,45.3889,45.4148,52373.0
2019-10-30 14:40:00,52.66,52.74,52.66,52.73,48866.0,45.4062,45.4751,45.4062,45.4665,48866.0
2019-10-30 14:45:00,52.73,52.75,52.69,52.73,41090.0,45.4665,45.4838,45.432,45.4665,41090.0
2019-10-30 14:50:00,52.73,52.85,52.73,52.8,43521.0,45.4665,45.57,45.4665,45.5269,43521.0
2019-10-30 14:55:00,52.79,52.88,52.78,52.84,21417.0,45.5183,45.5959,45.5096,45.5614,21417.0
2019-10-30 15:00:00,52.83,52.86,52.81,52.82,26264.0,45.5527,45.5786,45.5355,45.5441,26264.0
2019-10-30 15:05:00,52.82,52.84,52.79,52.8,38660.0,45.5441,45.5614,45.5183,45.5269,38660.0
2019-10-30 15:10:00,52.8,52.83,52.74,52.77,51979.0,45.5269,45.5527,45.4751,45.501,51979.0
2019-10-30 15:15:00,52.78,52.8,52.73,52.77,34242.0,45.5096,45.5269,45.4665,45.501,34242.0
2019-10-30 15:20:00,52.77,52.9,52.77,52.86,40405.0,45.501,45.6131,45.501,45.5786,40405.0
2019-10-30 15:25:00,52.86,52.87,52.79,52.81,35454.0,45.5786,45.5872,45.5183,45.5355,35454.0
2019-10-30 15:30:00,52.81,52.82,52.73,52.73,36673.0,45.5355,45.5441,45.4665,45.4665,36673.0
2019-10-30 15:35:00,52.74,52.75,52.68,52.72,65923.0,45.4751,45.4838,45.4234,45.4579,65923.0
2019-10-30 15:40:00,52.71,52.8,52.67,52.7,124912.0,45.4493,45.5269,45.4148,45.4407,124912.0
2019-10-30 15:45:00,52.69,52.69,52.6,52.6,88396.0,45.432,45.432,45.3544,45.3544,88396.0
2019-10-30 15:50:00,52.6,52.68,52.59,52.67,124302.0,45.3544,45.4234,45.3458,45.4148,124302.0
2019-10-30 15:55:00,52.67,52.68,52.56,52.61,297283.0,45.4148,45.4234,45.3199,45.363,297283.0
2019-10-31 09:30:00,52.36,52.51,52.23,52.37,40584.0,45.1475,45.2768,45.0354,45.1561,40584.0
2019-10-31 09:35:00,52.37,52.37,52.17,52.21,41503.0,45.1561,45.1561,44.9837,45.0181,41503.0
2019-10-31 09:40:00,52.21,52.22,52.08,52.1,40484.0,45.0181,45.0268,44.9061,44.9233,40484.0
2019-10-31 09:45:00,52.1,52.18,52.06,52.07,67773.0,44.9233,44.9923,44.8888,44.8974,67773.0
2019-10-31 09:50:00,52.09,52.17,52.09,52.13,20299.0,44.9147,44.9837,44.9147,44.9492,20299.0
2019-10-31 09:55:00,52.15,52.16,52.08,52.12,17730.0,44.9664,44.975,44.9061,44.9405,17730.0
2019-10-31 10:00:00,52.12,52.16,52.04,52.06,17100.0,44.9405,44.975,44.8716,44.8888,17100.0
2019-10-31 10:05:00,52.06,52.21,52.05,52.16,26447.0,44.8888,45.0181,44.8802,44.975,26447.0
2019-10-31 10:10:00,52.15,52.15,52.0,52.08,17761.0,44.9664,44.9664,44.8371,44.9061,17761.0
2019-10-31 10:15:00,52.09,52.2,52.08,52.18,23340.0,44.9147,45.0095,44.9061,44.9923,23340.0
2019-10-31 10:20:00,52.16,52.26,52.08,52.14,81014.0,44.975,45.0613,44.9061,44.9578,81014.0
2019-10-31 10:25:00,52.15,52.17,52.07,52.09,71840.0,44.9664,44.9837,44.8974,44.9147,71840.0
2019-10-31 10:30:00,52.06,52.06,51.9,51.97,59345.0,44.8888,44.8888,44.7509,44.8112,59345.0
2019-10-31 10:35:00,51.95,52.21,51.93,52.16,74240.0,44.794,45.0181,44.7767,44.975,74240.0
2019-10-31 10:40:00,52.13,52.16,52.06,52.14,194930.0,44.9492,44.975,44.8888,44.9578,194930.0
2019-10-31 10:45:00,52.14,52.17,52.05,52.11,22660.0,44.9578,44.9837,44.8802,44.9319,22660.0
2019-10-31 10:50:00,52.12,52.23,52.12,52.22,22969.0,44.9405,45.0354,44.9405,45.0268,22969.0
2019-10-31 10:55:00,52.21,52.44,52.21,52.44,69075.0,45.0181,45.2165,45.0181,45.2165,69075.0
2019-10-31 11:00:00,52.44,52.47,52.37,52.39,28891.0,45.2165,45.2423,45.1561,45.1734,28891.0
2019-10-31 11:05:00,52.39,52.4,52.3,52.32,19433.0,45.1734,45.182,45.0958,45.113,19433.0
2019-10-31 11:10:00,52.31,52.39,52.29,52.32,27184.0,45.1044,45.1734,45.0871,45.113,27184.0
2019-10-31 11:15:00,52.32,52.32,52.16,52.16,17638.0,45.113,45.113,44.975,44.975,17638.0
2019-10-31 11:20:00,52.16,52.24,52.15,52.22,13155.0,44.975,45.044,44.9664,45.0268,13155.0
2019-10-31 11:25:00,52.24,52.27,52.21,52.26,20446.0,45.044,45.0699,45.0181,45.0613,20446.0
2019-10-31 11:30:00,52.26,52.28,52.21,52.21,16336.0,45.0613,45.0785,45.0181,45.0181,16336.0
2019-10-31 11:35:00,52.21,52.23,52.16,52.19,26025.0,45.0181,45.0354,44.975,45.0009,26025.0
2019-10-31 11:40:00,52.2,52.24,52.17,52.2,22323.0,45.0095,45.044,44.9837,45.0095,22323.0
2019-10-31 11:45:00,52.2,52.2,52.14,52.16,22384.0,45.0095,45.0095,44.9578,44.975,22384.0
2019-10-31 11:50:00,52.15,52.2,52.13,52.16,17825.0,44.9664,45.0095,44.9492,44.975,17825.0
2019-10-31 11:55:00,52.16,52.22,52.15,52.18,30259.0,44.975,45.0268,44.9664,44.9923,30259.0
2019-10-31 12:00:00,52.18,52.42,52.17,52.38,54134.0,44.9923,45.1992,44.9837,45.1647,54134.0
2019-10-31 12:05:00,52.38,52.51,52.38,52.47,49189.0,45.1647,45.2768,45.1647,45.2423,49189.0
2019-10-31 12:10:00,52.45,52.47,52.38,52.44,27336.0,45.2251,45.2423,45.1647,45.2165,27336.0
2019-10-31 12:15:00,52.44,52.46,52.36,52.38,38176.0,45.2165,45.2337,45.1475,45.1647,38176.0
2019-10-31 12:20:00,52.38,52.41,52.31,52.33,14380.0,45.1647,45.1906,45.1044,45.1216,14380.0
2019-10-31 12:25:00,52.35,52.39,52.31,52.31,7450.0,45.1389,45.1734,45.1044,45.1044,7450.0
2019-10-31 12:30:00,52.32,52.38,52.3,52.36,16654.0,45.113,45.1647,45.0958,45.1475,16654.0
2019-10-31 12:35:00,52.37,52.44,52.35,52.4,45739.0,45.1561,45.2165,45.1389,45.182,45739.0
2019-10-31 12:40:00,52.39,52.4,52.36,52.37,13200.0,45.1734,45.182,45.1475,45.1561,13200.0
2019-10-31 12:45:00,52.36,52.37,52.28,52.3,16702.0,45.1475,45.1561,45.0785,45.0958,16702.0
2019-10-31 12:50:00,52.3,52.36,52.27,52.36,14235.0,45.0958,45.1475,45.0699,45.1475,14235.0
2019-10-31 12:55:00,52.36,52.41,52.34,52.4,16728.0,45.1475,45.1906,45.1302,45.182,16728.0
2019-10-31 13:00:00,52.4,52.48,52.37,52.48,16318.0,45.182,45.251,45.1561,45.251,16318.0
2019-10-31 13:05:00,52.47,52.65,52.47,52.65,58799.0,45.2423,45.3975,45.2423,45.3975,58799.0
2019-10-31 13:10:00,52.64,52.66,52.55,52.55,41615.0,45.3889,45.4062,45.3113,45.3113,41615.0
2019-10-31 13:15:00,52.53,52.57,52.5,52.55,29736.0,45.2941,45.3286,45.2682,45.3113,29736.0
2019-10-31 13:20:00,52.54,52.61,52.54,52.57,28795.0,45.3027,45.363,45.3027,45.3286,28795.0
2019-10-31 13:25:00,52.57,52.59,52.48,52.59,12864.0,45.3286,45.3458,45.251,45.3458,12864.0
2019-10-31 13:30:00,52.58,52.68,52.57,52.63,45830.0,45.3372,45.4234,45.3286,45.3803,45830.0
2019-10-31 13:35:00,52.64,52.66,52.57,52.58,36854.0,45.3889,45.4062,45.3286,45.3372,36854.0
2019-10-31 13:40:00,52.58,52.61,52.54,52.55,23360.0,45.3372,45.363,45.3027,45.3113,23360.0
2019-10-31 13:45:00,52.55,52.64,52.54,52.61,45362.0,45.3113,45.3889,45.3027,45.363,45362.0
2019-10-31 13:50:00,52.6,52.61,52.57,52.59,20367.0,45.3544,45.363,45.3286,45.3458,20367.0
2019-10-31 13:55:00,52.59,52.6,52.46,52.47,13742.0,45.3458,45.3544,45.2337,45.2423,13742.0
2019-10-31 14:00:00,52.46,52.48,52.38,52.4,30979.0,45.2337,45.251,45.1647,45.182,30979.0
2019-10-31 14:05:00,52.4,52.5,52.39,52.45,17278.0,45.182,45.2682,45.1734,45.2251,17278.0
2019-10-31 14:10:00,52.45,52.48,52.43,52.46,18846.0,45.2251,45.251,45.2078,45.2337,18846.0
2019-10-31 14:15:00,52.45,52.48,52.43,52.48,27851.0,45.2251,45.251,45.2078,45.251,27851.0
2019-10-31 14:20:00,52.48,52.58,52.47,52.54,43865.0,45.251,45.3372,45.2423,45.3027,43865.0
2019-10-31 14:25:00,52.54,52.63,52.53,52.63,36496.0,45.3027,45.3803,45.2941,45.3803,36496.0
2019-10-31 14:30:00,52.62,52.66,52.61,52.66,47367.0,45.3717,45.4062,45.363,45.4062,47367.0
2019-10-31 14:35:00,52.66,52.69,52.62,52.62,31551.0,45.4062,45.432,45.3717,45.3717,31551.0
2019-10-31 14:40:00,52.63,52.63,52.53,52.53,19315.0,45.3803,45.3803,45.2941,45.2941,19315.0
2019-10-31 14:45:00,52.54,52.54,52.42,52.51,20485.0,45.3027,45.3027,45.1992,45.2768,20485.0
2019-10-31 14:50:00,52.51,52.56,52.48,52.55,20726.0,45.2768,45.3199,45.251,45.3113,20726.0
2019-10-31 14:55:00,52.55,52.58,52.54,52.55,18331.0,45.3113,45.3372,45.3027,45.3113,18331.0
2019-10-31 15:00:00,52.56,52.62,52.54,52.61,28418.0,45.3199,45.3717,45.3027,45.363,28418.0
2019-10-31 15:05:00,52.61,52.68,52.6,52.65,41843.0,45.363,45.4234,45.3544,45.3975,41843.0
2019-10-31 15:10:00,52.66,52.73,52.64,52.73,31754.0,45.4062,45.4665,45.3889,45.4665,31754.0
2019-10-31 15:15:00,52.73,52.77,52.69,52.75,40114.0,45.4665,45.501,45.432,45.4838,40114.0
2019-10-31 15:20:00,52.76,52.76,52.68,52.69,37863.0,45.4924,45.4924,45.4234,45.432,37863.0
2019-10-31 15:25:00,52.69,52.71,52.64,52.66,33135.0,45.432,45.4493,45.3889,45.4062,33135.0
2019-10-31 15:30:00,52.66,52.77,52.62,52.73,63219.0,45.4062,45.501,45.3717,45.4665,63219.0
2019-10-31 15:35:00,52.73,52.91,52.64,52.91,182617.0,45.4665,45.6217,45.3889,45.6217,182617.0
2019-10-31 15:40:00,52.91,52.91,52.82,52.84,90749.0,45.6217,45.6217,45.5441,45.5614,90749.0
2019-10-31 15:45:00,52.83,52.85,52.78,52.84,75755.0,45.5527,45.57,45.5096,45.5614,75755.0
2019-10-31 15:50:00,52.85,52.98,52.81,52.97,154209.0,45.57,45.6821,45.5355,45.6735,154209.0
2019-10-31 15:55:00,52.96,53.02,52.9,53.0,443374.0,45.6648,45.7166,45.6131,45.6993,443374.0
2019-11-01 09:30:00,51.99,52.69,51.6,52.64,186279.0,44.8285,45.432,44.4922,45.3889,186279.0
2019-11-01 09:35:00,52.61,52.74,52.5,52.7,60447.0,45.363,45.4751,45.2682,45.4407,60447.0
2019-11-01 09:40:00,52.69,52.72,52.43,52.44,92492.0,45.432,45.4579,45.2078,45.2165,92492.0
2019-11-01 09:45:00,52.42,52.74,52.33,52.64,76496.0,45.1992,45.4751,45.1216,45.3889,76496.0
2019-11-01 09:50:00,52.64,52.64,52.17,52.28,139936.0,45.3889,45.3889,44.9837,45.0785,139936.0
2019-11-01 09:55:00,52.29,52.3,52.2,52.29,50494.0,45.0871,45.0958,45.0095,45.0871,50494.0
2019-11-01 10:00:00,52.28,52.96,52.26,52.87,122210.0,45.0785,45.6648,45.0613,45.5872,122210.0
2019-11-01 10:05:00,52.87,53.3,52.86,53.29,148891.0,45.5872,45.958,45.5786,45.9494,148891.0
2019-11-01 10:10:00,53.3,53.5,53.18,53.49,146339.0,45.958,46.1305,45.8545,46.1218,146339.0
2019-11-01 10:15:00,53.44,53.49,53.1,53.14,47289.0,46.0787,46.1218,45.7856,45.82,47289.0
2019-11-01 10:20:00,53.13,53.21,53.04,53.17,33751.0,45.8114,45.8804,45.7338,45.8459,33751.0
2019-11-01 10:25:00,53.17,53.23,53.1,53.17,30024.0,45.8459,45.8976,45.7856,45.8459,30024.0
2019-11-01 10:30:00,53.19,53.23,53.16,53.23,28032.0,45.8632,45.8976,45.8373,45.8976,28032.0
2019-11-01 10:35:00,53.24,53.26,53.06,53.06,32456.0,45.9063,45.9235,45.7511,45.7511,32456.0
2019-11-01 10:40:00,53.06,53.22,53.06,53.18,30008.0,45.7511,45.889,45.7511,45.8545,30008.0
2019-11-01 10:45:00,53.19,53.19,53.09,53.14,23823.0,45.8632,45.8632,45.7769,45.82,23823.0
2019-11-01 10:50:00,53.13,53.38,53.08,53.37,62890.0,45.8114,46.027,45.7683,46.0184,62890.0
2019-11-01 10:55:00,53.38,53.4,53.31,53.4,37808.0,46.027,46.0442,45.9666,46.0442,37808.0
2019-11-01 11:00:00,53.41,53.5,53.39,53.4,32847.0,46.0529,46.1305,46.0356,46.0442,32847.0
2019-11-01 11:05:00,53.38,53.41,53.29,53.29,17249.0,46.027,46.0529,45.9494,45.9494,17249.0
2019-11-01 11:10:00,53.29,53.32,53.19,53.2,20300.0,45.9494,45.9752,45.8632,45.8718,20300.0
2019-11-01 11:15:00,53.19,53.21,53.09,53.13,33317.0,45.8632,45.8804,45.7769,45.8114,33317.0
2019-11-01 11:20:00,53.13,53.18,53.11,53.18,70953.0,45.8114,45.8545,45.7942,45.8545,70953.0
2019-11-01 11:25:00,53.18,53.26,53.18,53.22,20287.0,45.8545,45.9235,45.8545,45.889,20287.0
2019-11-01 11:30:00,53.22,53.38,53.22,53.34,22951.0,45.889,46.027,45.889,45.9925,22951.0
2019-11-01 11:35:00,53.36,53.44,53.34,53.36,35534.0,46.0097,46.0787,45.9925,46.0097,35534.0
2019-11-01 11:40:00,53.37,53.38,53.3,53.32,21088.0,46.0184,46.027,45.958,45.9752,21088.0
2019-11-01 11:45:00,53.32,53.38,53.32,53.36,19238.0,45.9752,46.027,45.9752,46.0097,19238.0
2019-11-01 11:50:00,53.37,53.38,53.28,53.31,28557.0,46.0184,46.027,45.9408,45.9666,28557.0
2019-11-01 11:55:00,53.3,53.43,53.3,53.42,11732.0,45.958,46.0701,45.958,46.0615,11732.0
2019-11-01 12:00:00,53.43,53.47,53.41,53.44,22361.0,46.0701,46.1046,46.0529,46.0787,22361.0
2019-11-01 12:05:00,53.45,53.55,53.44,53.54,25255.0,46.0873,46.1736,46.0787,46.1649,25255.0
2019-11-01 12:10:00,53.54,53.56,53.49,53.53,25384.0,46.1649,46.1822,46.1218,46.1563,25384.0
2019-11-01 12:15:00,53.54,53.56,53.42,53.44,23277.0,46.1649,46.1822,46.0615,46.0787,23277.0
2019-11-01 12:20:00,53.44,53.53,53.43,53.47,18056.0,46.0787,46.1563,46.0701,46.1046,18056.0
2019-11-01 12:25:00,53.47,53.58,53.44,53.56,71532.0,46.1046,46.1994,46.0787,46.1822,71532.0
2019-11-01 12:30:00,53.57,53.67,53.55,53.67,26738.0,46.1908,46.277,46.1736,46.277,26738.0
2019-11-01 12:35:00,53.67,53.71,53.65,53.7,24822.0,46.277,46.3115,46.2598,46.3029,24822.0
2019-11-01 12:40:00,53.7,53.79,53.7,53.76,27412.0,46.3029,46.3805,46.3029,46.3546,27412.0
2019-11-01 12:45:00,53.76,53.88,53.76,53.86,38922.0,46.3546,46.4581,46.3546,46.4409,38922.0
2019-11-01 12:50:00,53.86,53.9,53.72,53.79,88922.0,46.4409,46.4754,46.3201,46.3805,88922.0
2019-11-01 12:55:00,53.79,53.8,53.72,53.73,13031.0,46.3805,46.3891,46.3201,46.3288,13031.0
2019-11-01 13:00:00,53.73,53.85,53.68,53.78,30994.0,46.3288,46.4322,46.2857,46.3719,30994.0
2019-11-01 13:05:00,53.77,53.77,53.63,53.63,31780.0,46.3633,46.3633,46.2425,46.2425,31780.0
2019-11-01 13:10:00,53.65,53.69,53.59,53.63,27831.0,46.2598,46.2943,46.2081,46.2425,27831.0
2019-11-01 13:15:00,53.63,53.68,53.62,53.66,22278.0,46.2425,46.2857,46.2339,46.2684,22278.0
2019-11-01 13:20:00,53.66,53.68,53.56,53.56,28229.0,46.2684,46.2857,46.1822,46.1822,28229.0
2019-11-01 13:25:00,53.57,53.57,53.48,53.49,23833.0,46.1908,46.1908,46.1132,46.1218,23833.0
2019-11-01 13:30:00,53.47,53.65,53.47,53.63,24194.0,46.1046,46.2598,46.1046,46.2425,24194.0
2019-11-01 13:35:00,53.63,53.75,53.63,53.74,48960.0,46.2425,46.346,46.2425,46.3374,48960.0
2019-11-01 13:40:00,53.75,53.76,53.7,53.73,67031.0,46.346,46.3546,46.3029,46.3288,67031.0
2019-11-01 13:45:00,53.73,53.75,53.61,53.62,34959.0,46.3288,46.346,46.2253,46.2339,34959.0
2019-11-01 13:50:00,53.62,53.63,53.57,53.61,76054.0,46.2339,46.2425,46.1908,46.2253,76054.0
2019-11-01 13:55:00,53.61,53.67,53.58,53.67,28677.0,46.2253,46.277,46.1994,46.277,28677.0
2019-11-01 14:00:00,53.66,53.7,53.61,53.61,19271.0,46.2684,46.3029,46.2253,46.2253,19271.0
2019-11-01 14:05:00,53.62,53.67,53.61,53.66,20218.0,46.2339,46.277,46.2253,46.2684,20218.0
2019-11-01 14:10:00,53.66,53.7,53.61,53.63,16560.0,46.2684,46.3029,46.2253,46.2425,16560.0
2019-11-01 14:15:00,53.63,53.63,53.58,53.61,37838.0,46.2425,46.2425,46.1994,46.2253,37838.0
2019-11-01 14:20:00,53.61,53.62,53.57,53.6,21434.0,46.2253,46.2339,46.1908,46.2167,21434.0
2019-11-01 14:25:00,53.6,53.67,53.59,53.63,15285.0,46.2167,46.277,46.2081,46.2425,15285.0
2019-11-01 14:30:00,53.65,53.68,53.56,53.63,90333.0,46.2598,46.2857,46.1822,46.2425,90333.0
2019-11-01 14:35:00,53.64,53.69,53.62,53.68,25701.0,46.2512,46.2943,46.2339,46.2857,25701.0
2019-11-01 14:40:00,53.68,53.72,53.67,53.7,18405.0,46.2857,46.3201,46.277,46.3029,18405.0
2019-11-01 14:45:00,53.7,53.7,53.6,53.63,20510.0,46.3029,46.3029,46.2167,46.2425,20510.0
2019-11-01 14:50:00,53.62,53.65,53.58,53.65,23570.0,46.2339,46.2598,46.1994,46.2598,23570.0
2019-11-01 14:55:00,53.65,53.7,53.64,53.66,22934.0,46.2598,46.3029,46.2512,46.2684,22934.0
2019-11-01 15:00:00,53.66,53.7,53.65,53.69,19808.0,46.2684,46.3029,46.2598,46.2943,19808.0
2019-11-01 15:05:00,53.69,53.73,53.67,53.72,37978.0,46.2943,46.3288,46.277,46.3201,37978.0
2019-11-01 15:10:00,53.72,53.8,53.71,53.8,37172.0,46.3201,46.3891,46.3115,46.3891,37172.0
2019-11-01 15:15:00,53.8,53.87,53.79,53.86,81550.0,46.3891,46.4495,46.3805,46.4409,81550.0
2019-11-01 15:20:00,53.86,53.86,53.67,53.69,84889.0,46.4409,46.4409,46.277,46.2943,84889.0
2019-11-01 15:25:00,53.68,53.72,53.6,53.65,67388.0,46.2857,46.3201,46.2167,46.2598,67388.0
2019-11-01 15:30:00,53.65,53.68,53.6,53.65,56235.0,46.2598,46.2857,46.2167,46.2598,56235.0
2019-11-01 15:35:00,53.65,53.68,53.62,53.66,72752.0,46.2598,46.2857,46.2339,46.2684,72752.0
2019-11-01 15:40:00,53.66,53.72,53.6,53.63,99814.0,46.2684,46.3201,46.2167,46.2425,99814.0
2019-11-01 15:45:00,53.63,53.73,53.6,53.73,88921.0,46.2425,46.3288,46.2167,46.3288,88921.0
2019-11-01 15:50:00,53.73,53.77,53.64,53.72,165856.0,46.3288,46.3633,46.2512,46.3201,165856.0
2019-11-01 15:55:00,53.72,53.77,53.57,53.73,351186.0,46.3201,46.3633,46.1908,46.3288,351186.0
2019-11-04 09:30:00,54.08,54.22,53.93,54.13,80917.0,46.6306,46.7513,46.5012,46.6737,80917.0
2019-11-04 09:35:00,54.13,54.17,54.03,54.15,16223.0,46.6737,46.7082,46.5874,46.6909,16223.0
2019-11-04 09:40:00,54.17,54.35,54.16,54.34,33353.0,46.7082,46.8634,46.6995,46.8547,33353.0
2019-11-04 09:45:00,54.33,54.45,54.12,54.4,53503.0,46.8461,46.9496,46.665,46.9065,53503.0
2019-11-04 09:50:00,54.41,54.6,54.41,54.54,42696.0,46.9151,47.0789,46.9151,47.0272,42696.0
2019-11-04 09:55:00,54.55,54.65,54.55,54.59,25869.0,47.0358,47.122,47.0358,47.0703,25869.0
2019-11-04 10:00:00,54.6,54.7,54.56,54.64,47211.0,47.0789,47.1652,47.0444,47.1134,47211.0
2019-11-04 10:05:00,54.65,54.71,54.63,54.69,27041.0,47.122,47.1738,47.1048,47.1565,27041.0
2019-11-04 10:10:00,54.69,54.75,54.67,54.72,29274.0,47.1565,47.2083,47.1393,47.1824,29274.0
2019-11-04 10:15:00,54.72,54.82,54.69,54.79,54114.0,47.1824,47.2686,47.1565,47.2428,54114.0
2019-11-04 10:20:00,54.79,54.86,54.78,54.8,42463.0,47.2428,47.3031,47.2341,47.2514,42463.0
2019-11-04 10:25:00,54.8,54.87,54.79,54.84,22863.0,47.2514,47.3117,47.2428,47.2859,22863.0
2019-11-04 10:30:00,54.84,54.88,54.82,54.86,29722.0,47.2859,47.3204,47.2686,47.3031,29722.0
2019-11-04 10:35:00,54.85,54.86,54.7,54.72,31097.0,47.2945,47.3031,47.1652,47.1824,31097.0
2019-11-04 10:40:00,54.72,54.72,54.52,54.59,31618.0,47.1824,47.1824,47.01,47.0703,31618.0
2019-11-04 10:45:00,54.58,54.6,54.51,54.56,36974.0,47.0617,47.0789,47.0013,47.0444,36974.0
2019-11-04 10:50:00,54.56,54.61,54.54,54.57,31900.0,47.0444,47.0876,47.0272,47.0531,31900.0
2019-11-04 10:55:00,54.57,54.64,54.55,54.64,24326.0,47.0531,47.1134,47.0358,47.1134,24326.0
2019-11-04 11:00:00,54.64,54.82,54.63,54.81,112017.0,47.1134,47.2686,47.1048,47.26,112017.0
2019-11-04 11:05:00,54.82,54.95,54.82,54.88,49628.0,47.2686,47.3807,47.2686,47.3204,49628.0
2019-11-04 11:10:00,54.89,54.92,54.85,54.86,103387.0,47.329,47.3549,47.2945,47.3031,103387.0
2019-11-04 11:15:00,54.86,54.89,54.77,54.84,64861.0,47.3031,47.329,47.2255,47.2859,64861.0
2019-11-04 11:20:00,54.84,54.91,54.83,54.91,15099.0,47.2859,47.3462,47.2772,47.3462,15099.0
2019-11-04 11:25:00,54.91,54.92,54.88,54.9,23051.0,47.3462,47.3549,47.3204,47.3376,23051.0
2019-11-04 11:30:00,54.9,55.04,54.88,55.0,60584.0,47.3376,47.4583,47.3204,47.4238,60584.0
2019-11-04 11:35:00,54.99,55.0,54.94,54.94,21126.0,47.4152,47.4238,47.3721,47.3721,21126.0
2019-11-04 11:40:00,54.95,54.97,54.89,54.91,12537.0,47.3807,47.398,47.329,47.3462,12537.0
2019-11-04 11:45:00,54.91,54.93,54.87,54.9,26121.0,47.3462,47.3635,47.3117,47.3376,26121.0
2019-11-04 11:50:00,54.91,54.97,54.9,54.97,12724.0,47.3462,47.398,47.3376,47.398,12724.0
2019-11-04 11:55:00,54.97,55.05,54.95,55.03,27124.0,47.398,47.4669,47.3807,47.4497,27124.0
2019-11-04 12:00:00,55.03,55.08,54.99,55.08,38122.0,47.4497,47.4928,47.4152,47.4928,38122.0
2019-11-04 12:05:00,55.08,55.18,55.08,55.1,45173.0,47.4928,47.579,47.4928,47.5101,45173.0
2019-11-04 12:10:00,55.09,55.22,55.09,55.17,78249.0,47.5014,47.6135,47.5014,47.5704,78249.0
2019-11-04 12:15:00,55.17,55.27,55.17,55.23,56806.0,47.5704,47.6566,47.5704,47.6221,56806.0
2019-11-04 12:20:00,55.23,55.24,55.13,55.16,29844.0,47.6221,47.6308,47.5359,47.5618,29844.0
2019-11-04 12:25:00,55.14,55.16,55.1,55.13,23507.0,47.5445,47.5618,47.5101,47.5359,23507.0
2019-11-04 12:30:00,55.12,55.21,55.09,55.2,16140.0,47.5273,47.6049,47.5014,47.5963,16140.0
2019-11-04 12:35:00,55.21,55.23,55.16,55.18,29161.0,47.6049,47.6221,47.5618,47.579,29161.0
2019-11-04 12:40:00,55.17,55.22,55.14,55.22,22311.0,47.5704,47.6135,47.5445,47.6135,22311.0
2019-11-04 12:45:00,55.2,55.26,55.19,55.24,26932.0,47.5963,47.648,47.5877,47.6308,26932.0
2019-11-04 12:50:00,55.21,55.26,55.18,55.25,17672.0,47.6049,47.648,47.579,47.6394,17672.0
2019-11-04 12:55:00,55.25,55.32,55.24,55.32,20620.0,47.6394,47.6998,47.6308,47.6998,20620.0
2019-11-04 13:00:00,55.32,55.34,55.23,55.26,21431.0,47.6998,47.717,47.6221,47.648,21431.0
2019-11-04 13:05:00,55.27,55.29,55.25,55.27,14942.0,47.6566,47.6739,47.6394,47.6566,14942.0
2019-11-04 13:10:00,55.28,55.29,55.2,55.21,36398.0,47.6653,47.6739,47.5963,47.6049,36398.0
2019-11-04 13:15:00,55.22,55.33,55.21,55.33,22968.0,47.6135,47.7084,47.6049,47.7084,22968.0
2019-11-04 13:20:00,55.33,55.34,55.27,55.28,21616.0,47.7084,47.717,47.6566,47.6653,21616.0
2019-11-04 13:25:00,55.27,55.28,55.21,55.23,35653.0,47.6566,47.6653,47.6049,47.6221,35653.0
2019-11-04 13:30:00,55.23,55.28,55.2,55.25,55400.0,47.6221,47.6653,47.5963,47.6394,55400.0
2019-11-04 13:35:00,55.25,55.27,55.2,55.27,46948.0,47.6394,47.6566,47.5963,47.6566,46948.0
2019-11-04 13:40:00,55.26,55.33,55.26,55.32,26458.0,47.648,47.7084,47.648,47.6998,26458.0
2019-11-04 13:45:00,55.32,55.36,55.31,55.36,29479.0,47.6998,47.7342,47.6911,47.7342,29479.0
2019-11-04 13:50:00,55.35,55.39,55.3,55.32,53719.0,47.7256,47.7601,47.6825,47.6998,53719.0
2019-11-04 13:55:00,55.33,55.33,55.29,55.3,23255.0,47.7084,47.7084,47.6739,47.6825,23255.0
2019-11-04 14:00:00,55.32,55.34,55.31,55.32,11470.0,47.6998,47.717,47.6911,47.6998,11470.0
2019-11-04 14:05:00,55.33,55.36,55.32,55.34,38420.0,47.7084,47.7342,47.6998,47.717,38420.0
2019-11-04 14:10:00,55.34,55.34,55.16,55.18,27589.0,47.717,47.717,47.5618,47.579,27589.0
2019-11-04 14:15:00,55.19,55.2,55.18,55.2,16318.0,47.5877,47.5963,47.579,47.5963,16318.0
2019-11-04 14:20:00,55.19,55.27,55.19,55.23,59101.0,47.5877,47.6566,47.5877,47.6221,59101.0
2019-11-04 14:25:00,55.22,55.25,55.21,55.22,13321.0,47.6135,47.6394,47.6049,47.6135,13321.0
2019-11-04 14:30:00,55.21,55.24,55.18,55.2,16361.0,47.6049,47.6308,47.579,47.5963,16361.0
2019-11-04 14:35:00,55.21,55.22,55.16,55.17,20074.0,47.6049,47.6135,47.5618,47.5704,20074.0
2019-11-04 14:40:00,55.16,55.17,55.04,55.04,53288.0,47.5618,47.5704,47.4583,47.4583,53288.0
2019-11-04 14:45:00,55.04,55.04,54.93,54.95,46290.0,47.4583,47.4583,47.3635,47.3807,46290.0
2019-11-04 14:50:00,54.95,54.97,54.88,54.89,23519.0,47.3807,47.398,47.3204,47.329,23519.0
2019-11-04 14:55:00,54.89,54.94,54.88,54.9,34818.0,47.329,47.3721,47.3204,47.3376,34818.0
2019-11-04 15:00:00,54.9,54.93,54.89,54.91,26685.0,47.3376,47.3635,47.329,47.3462,26685.0
2019-11-04 15:05:00,54.91,54.94,54.87,54.89,38519.0,47.3462,47.3721,47.3117,47.329,38519.0
2019-11-04 15:10:00,54.89,54.9,54.84,54.85,39060.0,47.329,47.3376,47.2859,47.2945,39060.0
2019-11-04 15:15:00,54.84,54.94,54.84,54.94,137852.0,47.2859,47.3721,47.2859,47.3721,137852.0
2019-11-04 15:20:00,54.93,54.94,54.89,54.91,49904.0,47.3635,47.3721,47.329,47.3462,49904.0
2019-11-04 15:25:00,54.91,54.92,54.83,54.85,35938.0,47.3462,47.3549,47.2772,47.2945,35938.0
2019-11-04 15:30:00,54.85,54.9,54.82,54.88,55885.0,47.2945,47.3376,47.2686,47.3204,55885.0
2019-11-04 15:35:00,54.87,54.91,54.82,54.84,54559.0,47.3117,47.3462,47.2686,47.2859,54559.0
2019-11-04 15:40:00,54.84,54.89,54.83,54.86,59654.0,47.2859,47.329,47.2772,47.3031,59654.0
2019-11-04 15:45:00,54.86,54.89,54.84,54.88,83829.0,47.3031,47.329,47.2859,47.3204,83829.0
2019-11-04 15:50:00,54.88,54.94,54.87,54.94,133589.0,47.3204,47.3721,47.3117,47.3721,133589.0
2019-11-04 15:55:00,54.94,54.99,54.89,54.93,309878.0,47.3721,47.4152,47.329,47.3635,309878.0
2019-11-05 09:30:00,55.22,55.22,54.68,54.76,84535.0,47.6135,47.6135,47.1479,47.2169,84535.0
2019-11-05 09:35:00,54.75,54.79,54.56,54.73,85195.0,47.2083,47.2428,47.0444,47.191,85195.0
2019-11-05 09:40:00,54.7,54.84,54.62,54.73,41596.0,47.1652,47.2859,47.0962,47.191,41596.0
2019-11-05 09:45:00,54.74,54.76,54.6,54.74,27338.0,47.1996,47.2169,47.0789,47.1996,27338.0
2019-11-05 09:50:00,54.74,54.88,54.69,54.87,70063.0,47.1996,47.3204,47.1565,47.3117,70063.0
2019-11-05 09:55:00,54.88,55.04,54.88,54.97,46532.0,47.3204,47.4583,47.3204,47.398,46532.0
2019-11-05 10:00:00,54.99,55.11,54.89,54.93,148820.0,47.4152,47.5187,47.329,47.3635,148820.0
2019-11-05 10:05:00,54.93,55.03,54.89,54.98,77666.0,47.3635,47.4497,47.329,47.4066,77666.0
2019-11-05 10:10:00,54.96,55.0,54.83,54.98,54342.0,47.3893,47.4238,47.2772,47.4066,54342.0
2019-11-05 10:15:00,54.98,55.02,54.87,54.89,19274.0,47.4066,47.4411,47.3117,47.329,19274.0
2019-11-05 10:20:00,54.9,54.97,54.89,54.95,21088.0,47.3376,47.398,47.329,47.3807,21088.0
2019-11-05 10:25:00,54.95,54.97,54.81,54.83,20991.0,47.3807,47.398,47.26,47.2772,20991.0
2019-11-05 10:30:00,54.84,55.0,54.8,54.97,33230.0,47.2859,47.4238,47.2514,47.398,33230.0
2019-11-05 10:35:00,54.98,55.17,54.97,55.16,18173.0,47.4066,47.5704,47.398,47.5618,18173.0
2019-11-05 10:40:00,55.16,55.19,54.98,55.03,62624.0,47.5618,47.5877,47.4066,47.4497,62624.0
2019-11-05 10:45:00,55.04,55.05,54.94,54.99,34648.0,47.4583,47.4669,47.3721,47.4152,34648.0
2019-11-05 10:50:00,54.97,55.1,54.97,55.1,17545.0,47.398,47.5101,47.398,47.5101,17545.0
2019-11-05 10:55:00,55.1,55.13,55.02,55.03,32525.0,47.5101,47.5359,47.4411,47.4497,32525.0
2019-11-05 11:00:00,55.04,55.06,54.95,54.95,34810.0,47.4583,47.4756,47.3807,47.3807,34810.0
2019-11-05 11:05:00,54.95,54.96,54.83,54.86,44682.0,47.3807,47.3893,47.2772,47.3031,44682.0
2019-11-05 11:10:00,54.84,54.88,54.78,54.79,82233.0,47.2859,47.3204,47.2341,47.2428,82233.0
2019-11-05 11:15:00,54.79,54.91,54.79,54.87,9149.0,47.2428,47.3462,47.2428,47.3117,9149.0
2019-11-05 11:20:00,54.87,54.89,54.8,54.82,10838.0,47.3117,47.329,47.2514,47.2686,10838.0
2019-11-05 11:25:00,54.81,54.84,54.71,54.74,15946.0,47.26,47.2859,47.1738,47.1996,15946.0
2019-11-05 11:30:00,54.74,54.82,54.72,54.73,11179.0,47.1996,47.2686,47.1824,47.191,11179.0
2019-11-05 11:35:00,54.73,54.76,54.63,54.63,26904.0,47.191,47.2169,47.1048,47.1048,26904.0
2019-11-05 11:40:00,54.63,54.66,54.57,54.61,24442.0,47.1048,47.1307,47.0531,47.0876,24442.0
2019-11-05 11:45:00,54.6,54.61,54.51,54.52,21475.0,47.0789,47.0876,47.0013,47.01,21475.0
2019-11-05 11:50:00,54.52,54.6,54.5,54.56,16712.0,47.01,47.0789,46.9927,47.0444,16712.0
2019-11-05 11:55:00,54.55,54.57,54.53,54.55,9556.0,47.0358,47.0531,47.0186,47.0358,9556.0
2019-11-05 12:00:00,54.55,54.55,54.45,54.47,20083.0,47.0358,47.0358,46.9496,46.9668,20083.0
2019-11-05 12:05:00,54.47,54.51,54.46,54.49,12450.0,46.9668,47.0013,46.9582,46.9841,12450.0
2019-11-05 12:10:00,54.49,54.51,54.45,54.46,6757.0,46.9841,47.0013,46.9496,46.9582,6757.0
2019-11-05 12:15:00,54.46,54.48,54.35,54.35,63997.0,46.9582,46.9755,46.8634,46.8634,63997.0
2019-11-05 12:20:00,54.36,54.4,54.36,54.37,21687.0,46.872,46.9065,46.872,46.8806,21687.0
2019-11-05 12:25:00,54.37,54.38,54.26,54.26,25367.0,46.8806,46.8892,46.7858,46.7858,25367.0
2019-11-05 12:30:00,54.27,54.31,54.26,54.31,8171.0,46.7944,46.8289,46.7858,46.8289,8171.0
2019-11-05 12:35:00,54.32,54.38,54.3,54.34,19548.0,46.8375,46.8892,46.8203,46.8547,19548.0
2019-11-05 12:40:00,54.34,54.49,54.34,54.45,15548.0,46.8547,46.9841,46.8547,46.9496,15548.0
2019-11-05 12:45:00,54.46,54.58,54.45,54.57,13262.0,46.9582,47.0617,46.9496,47.0531,13262.0
2019-11-05 12:50:00,54.57,54.64,54.57,54.6,20888.0,47.0531,47.1134,47.0531,47.0789,20888.0
2019-11-05 12:55:00,54.6,54.69,54.59,54.69,17724.0,47.0789,47.1565,47.0703,47.1565,17724.0
2019-11-05 13:00:00,54.7,54.74,54.68,54.73,10222.0,47.1652,47.1996,47.1479,47.191,10222.0
2019-11-05 13:05:00,54.72,54.77,54.72,54.72,18267.0,47.1824,47.2255,47.1824,47.1824,18267.0
2019-11-05 13:10:00,54.72,54.86,54.69,54.85,182247.0,47.1824,47.3031,47.1565,47.2945,182247.0
2019-11-05 13:15:00,54.86,54.87,54.84,54.86,24236.0,47.3031,47.3117,47.2859,47.3031,24236.0
2019-11-05 13:20:00,54.87,54.88,54.83,54.88,14467.0,47.3117,47.3204,47.2772,47.3204,14467.0
2019-11-05 13:25:00,54.88,54.9,54.85,54.89,18556.0,47.3204,47.3376,47.2945,47.329,18556.0
2019-11-05 13:30:00,54.87,54.88,54.82,54.88,11587.0,47.3117,47.3204,47.2686,47.3204,11587.0
2019-11-05 13:35:00,54.88,54.89,54.82,54.85,16148.0,47.3204,47.329,47.2686,47.2945,16148.0
2019-11-05 13:40:00,54.85,54.85,54.75,54.76,27692.0,47.2945,47.2945,47.2083,47.2169,27692.0
2019-11-05 13:45:00,54.75,54.8,54.75,54.8,31585.0,47.2083,47.2514,47.2083,47.2514,31585.0
2019-11-05 13:50:00,54.8,54.95,54.8,54.85,53043.0,47.2514,47.3807,47.2514,47.2945,53043.0
2019-11-05 13:55:00,54.85,55.03,54.84,55.01,42683.0,47.2945,47.4497,47.2859,47.4325,42683.0
2019-11-05 14:00:00,55.02,55.03,54.98,55.03,18929.0,47.4411,47.4497,47.4066,47.4497,18929.0
2019-11-05 14:05:00,55.03,55.06,54.96,54.97,37204.0,47.4497,47.4756,47.3893,47.398,37204.0
2019-11-05 14:10:00,54.96,55.03,54.93,55.03,17754.0,47.3893,47.4497,47.3635,47.4497,17754.0
2019-11-05 14:15:00,55.03,55.06,55.01,55.04,10850.0,47.4497,47.4756,47.4325,47.4583,10850.0
2019-11-05 14:20:00,55.05,55.06,54.95,54.95,27920.0,47.4669,47.4756,47.3807,47.3807,27920.0
2019-11-05 14:25:00,54.96,54.98,54.92,54.95,52590.0,47.3893,47.4066,47.3549,47.3807,52590.0
2019-11-05 14:30:00,54.95,54.99,54.93,54.95,35451.0,47.3807,47.4152,47.3635,47.3807,35451.0
2019-11-05 14:35:00,54.95,55.03,54.94,55.01,143572.0,47.3807,47.4497,47.3721,47.4325,143572.0
2019-11-05 14:40:00,55.01,55.02,54.96,54.97,18134.0,47.4325,47.4411,47.3893,47.398,18134.0
2019-11-05 14:45:00,54.97,54.97,54.88,54.91,21455.0,47.398,47.398,47.3204,47.3462,21455.0
2019-11-05 14:50:00,54.91,54.91,54.86,54.87,12988.0,47.3462,47.3462,47.3031,47.3117,12988.0
2019-11-05 14:55:00,54.89,54.99,54.87,54.95,26484.0,47.329,47.4152,47.3117,47.3807,26484.0
2019-11-05 15:00:00,54.95,54.96,54.92,54.95,103091.0,47.3807,47.3893,47.3549,47.3807,103091.0
2019-11-05 15:05:00,54.94,54.95,54.92,54.95,24410.0,47.3721,47.3807,47.3549,47.3807,24410.0
2019-11-05 15:10:00,54.94,54.95,54.88,54.92,35181.0,47.3721,47.3807,47.3204,47.3549,35181.0
2019-11-05 15:15:00,54.91,54.92,54.79,54.83,24161.0,47.3462,47.3549,47.2428,47.2772,24161.0
2019-11-05 15:20:00,54.83,54.95,54.83,54.95,17421.0,47.2772,47.3807,47.2772,47.3807,17421.0
2019-11-05 15:25:00,54.95,54.95,54.91,54.95,18383.0,47.3807,47.3807,47.3462,47.3807,18383.0
2019-11-05 15:30:00,54.94,54.96,54.87,54.92,29507.0,47.3721,47.3893,47.3117,47.3549,29507.0
2019-11-05 15:35:00,54.91,54.99,54.9,54.97,48253.0,47.3462,47.4152,47.3376,47.398,48253.0
2019-11-05 15:40:00,54.97,55.0,54.9,54.94,51981.0,47.398,47.4238,47.3376,47.3721,51981.0
2019-11-05 15:45:00,54.93,54.98,54.93,54.94,74025.0,47.3635,47.4066,47.3635,47.3721,74025.0
2019-11-05 15:50:00,54.94,54.95,54.91,54.91,115978.0,47.3721,47.3807,47.3462,47.3462,115978.0
2019-11-05 15:55:00,54.91,54.91,54.78,54.82,211605.0,47.3462,47.3462,47.2341,47.2686,211605.0
2019-11-06 09:30:00,54.9,54.96,54.67,54.87,40929.0,47.3376,47.3893,47.1393,47.3117,40929.0
2019-11-06 09:35:00,54.85,54.85,54.62,54.63,21659.0,47.2945,47.2945,47.0962,47.1048,21659.0
2019-11-06 09:40:00,54.63,54.71,54.61,54.69,18612.0,47.1048,47.1738,47.0876,47.1565,18612.0
2019-11-06 09:45:00,54.69,54.8,54.65,54.8,18704.0,47.1565,47.2514,47.122,47.2514,18704.0
2019-11-06 09:50:00,54.83,55.05,54.78,55.0,65220.0,47.2772,47.4669,47.2341,47.4238,65220.0
2019-11-06 09:55:00,54.99,55.13,54.98,55.09,33648.0,47.4152,47.5359,47.4066,47.5014,33648.0
2019-11-06 10:00:00,55.09,55.14,55.02,55.03,26514.0,47.5014,47.5445,47.4411,47.4497,26514.0
2019-11-06 10:05:00,55.03,55.13,55.03,55.11,23450.0,47.4497,47.5359,47.4497,47.5187,23450.0
2019-11-06 10:10:00,55.09,55.23,55.05,55.21,32537.0,47.5014,47.6221,47.4669,47.6049,32537.0
2019-11-06 10:15:00,55.22,55.24,55.11,55.12,24085.0,47.6135,47.6308,47.5187,47.5273,24085.0
2019-11-06 10:20:00,55.12,55.2,55.1,55.14,19356.0,47.5273,47.5963,47.5101,47.5445,19356.0
2019-11-06 10:25:00,55.15,55.21,55.14,55.18,20767.0,47.5532,47.6049,47.5445,47.579,20767.0
2019-11-06 10:30:00,55.16,55.18,55.1,55.13,22828.0,47.5618,47.579,47.5101,47.5359,22828.0
2019-11-06 10:35:00,55.13,55.13,55.01,55.04,25765.0,47.5359,47.5359,47.4325,47.4583,25765.0
2019-11-06 10:40:00,55.04,55.16,55.03,55.13,41654.0,47.4583,47.5618,47.4497,47.5359,41654.0
2019-11-06 10:45:00,55.14,55.21,55.14,55.21,11308.0,47.5445,47.6049,47.5445,47.6049,11308.0
2019-11-06 10:50:00,55.21,55.22,55.19,55.19,11566.0,47.6049,47.6135,47.5877,47.5877,11566.0
2019-11-06 10:55:00,55.19,55.23,55.17,55.18,17469.0,47.5877,47.6221,47.5704,47.579,17469.0
2019-11-06 11:00:00,55.2,55.26,55.19,55.26,16780.0,47.5963,47.648,47.5877,47.648,16780.0
2019-11-06 11:05:00,55.26,55.35,55.25,55.33,13462.0,47.648,47.7256,47.6394,47.7084,13462.0
2019-11-06 11:10:00,55.33,55.38,55.32,55.32,51688.0,47.7084,47.7515,47.6998,47.6998,51688.0
2019-11-06 11:15:00,55.32,55.34,55.29,55.33,21922.0,47.6998,47.717,47.6739,47.7084,21922.0
2019-11-06 11:20:00,55.33,55.33,55.24,55.24,21218.0,47.7084,47.7084,47.6308,47.6308,21218.0
2019-11-06 11:25:00,55.24,55.26,55.21,55.26,13487.0,47.6308,47.648,47.6049,47.648,13487.0
2019-11-06 11:30:00,55.26,55.27,55.24,55.26,15939.0,47.648,47.6566,47.6308,47.648,15939.0
2019-11-06 11:35:00,55.26,55.28,55.15,55.16,49222.0,47.648,47.6653,47.5532,47.5618,49222.0
2019-11-06 11:40:00,55.16,55.27,54.99,55.03,54586.0,47.5618,47.6566,47.4152,47.4497,54586.0
2019-11-06 11:45:00,55.04,55.17,54.92,55.14,46538.0,47.4583,47.5704,47.3549,47.5445,46538.0
2019-11-06 11:50:00,55.13,55.16,55.05,55.07,43758.0,47.5359,47.5618,47.4669,47.4842,43758.0
2019-11-06 11:55:00,55.08,55.12,55.08,55.11,18899.0,47.4928,47.5273,47.4928,47.5187,18899.0
2019-11-06 12:00:00,55.11,55.25,55.1,55.25,51415.0,47.5187,47.6394,47.5101,47.6394,51415.0
2019-11-06 12:05:00,55.25,55.34,55.25,55.31,34621.0,47.6394,47.717,47.6394,47.6911,34621.0
2019-11-06 12:10:00,55.31,55.33,55.27,55.32,22074.0,47.6911,47.7084,47.6566,47.6998,22074.0
2019-11-06 12:15:00,55.31,55.31,55.22,55.28,16884.0,47.6911,47.6911,47.6135,47.6653,16884.0
2019-11-06 12:20:00,55.27,55.3,55.26,55.29,18723.0,47.6566,47.6825,47.648,47.6739,18723.0
2019-11-06 12:25:00,55.28,55.3,55.24,55.25,11719.0,47.6653,47.6825,47.6308,47.6394,11719.0
2019-11-06 12:30:00,55.25,55.29,55.25,55.28,6574.0,47.6394,47.6739,47.6394,47.6653,6574.0
2019-11-06 12:35:00,55.27,55.29,55.27,55.29,20514.0,47.6566,47.6739,47.6566,47.6739,20514.0
2019-11-06 12:40:00,55.29,55.3,55.19,55.2,19892.0,47.6739,47.6825,47.5877,47.5963,19892.0
2019-11-06 12:45:00,55.19,55.24,55.18,55.23,8543.0,47.5877,47.6308,47.579,47.6221,8543.0
2019-11-06 12:50:00,55.24,55.3,55.23,55.28,20125.0,47.6308,47.6825,47.6221,47.6653,20125.0
2019-11-06 12:55:00,55.28,55.36,55.27,55.35,46127.0,47.6653,47.7342,47.6566,47.7256,46127.0
2019-11-06 13:00:00,55.34,55.36,55.3,55.35,20076.0,47.717,47.7342,47.6825,47.7256,20076.0
2019-11-06 13:05:00,55.34,55.34,55.26,55.28,12140.0,47.717,47.717,47.648,47.6653,12140.0
2019-11-06 13:10:00,55.28,55.29,55.22,55.25,8336.0,47.6653,47.6739,47.6135,47.6394,8336.0
2019-11-06 13:15:00,55.25,55.33,55.25,55.32,22324.0,47.6394,47.7084,47.6394,47.6998,22324.0
2019-11-06 13:20:00,55.32,55.35,55.31,55.34,10822.0,47.6998,47.7256,47.6911,47.717,10822.0
2019-11-06 13:25:00,55.35,55.35,55.32,55.35,18911.0,47.7256,47.7256,47.6998,47.7256,18911.0
2019-11-06 13:30:00,55.35,55.35,55.32,55.34,21344.0,47.7256,47.7256,47.6998,47.717,21344.0
2019-11-06 13:35:00,55.34,55.35,55.33,55.34,9911.0,47.717,47.7256,47.7084,47.717,9911.0
2019-11-06 13:40:00,55.35,55.35,55.33,55.33,28931.0,47.7256,47.7256,47.7084,47.7084,28931.0
2019-11-06 13:45:00,55.34,55.35,55.29,55.32,21345.0,47.717,47.7256,47.6739,47.6998,21345.0
2019-11-06 13:50:00,55.33,55.34,55.31,55.33,15389.0,47.7084,47.717,47.6911,47.7084,15389.0
2019-11-06 13:55:00,55.33,55.4,55.32,55.38,67098.0,47.7084,47.7687,47.6998,47.7515,67098.0
2019-11-06 14:00:00,55.37,55.47,55.37,55.43,13325.0,47.7429,47.8291,47.7429,47.7946,13325.0
2019-11-06 14:05:00,55.43,55.46,55.4,55.46,15687.0,47.7946,47.8205,47.7687,47.8205,15687.0
2019-11-06 14:10:00,55.47,55.47,55.37,55.37,24328.0,47.8291,47.8291,47.7429,47.7429,24328.0
2019-11-06 14:15:00,55.38,55.4,55.37,55.38,19025.0,47.7515,47.7687,47.7429,47.7515,19025.0
2019-11-06 14:20:00,55.38,55.41,55.34,55.35,12726.0,47.7515,47.7774,47.717,47.7256,12726.0
2019-11-06 14:25:00,55.34,55.38,55.33,55.38,11963.0,47.717,47.7515,47.7084,47.7515,11963.0
2019-11-06 14:30:00,55.38,55.39,55.35,55.36,28674.0,47.7515,47.7601,47.7256,47.7342,28674.0
2019-11-06 14:35:00,55.36,55.37,55.34,55.37,16669.0,47.7342,47.7429,47.717,47.7429,16669.0
2019-11-06 14:40:00,55.37,55.38,55.34,55.36,21835.0,47.7429,47.7515,47.717,47.7342,21835.0
2019-11-06 14:45:00,55.36,55.38,55.34,55.35,34708.0,47.7342,47.7515,47.717,47.7256,34708.0
2019-11-06 14:50:00,55.35,55.39,55.35,55.37,16602.0,47.7256,47.7601,47.7256,47.7429,16602.0
2019-11-06 14:55:00,55.36,55.38,55.36,55.38,7428.0,47.7342,47.7515,47.7342,47.7515,7428.0
2019-11-06 15:00:00,55.37,55.39,55.3,55.3,34363.0,47.7429,47.7601,47.6825,47.6825,34363.0
2019-11-06 15:05:00,55.3,55.33,55.29,55.3,42916.0,47.6825,47.7084,47.6739,47.6825,42916.0
2019-11-06 15:10:00,55.3,55.36,55.27,55.36,21837.0,47.6825,47.7342,47.6566,47.7342,21837.0
2019-11-06 15:15:00,55.35,55.38,55.32,55.34,38896.0,47.7256,47.7515,47.6998,47.717,38896.0
2019-11-06 15:20:00,55.34,55.42,55.33,55.41,72088.0,47.717,47.786,47.7084,47.7774,72088.0
2019-11-06 15:25:00,55.41,55.41,55.34,55.37,55964.0,47.7774,47.7774,47.717,47.7429,55964.0
2019-11-06 15:30:00,55.36,55.36,55.3,55.33,24854.0,47.7342,47.7342,47.6825,47.7084,24854.0
2019-11-06 15:35:00,55.33,55.42,55.32,55.4,45898.0,47.7084,47.786,47.6998,47.7687,45898.0
2019-11-06 15:40:00,55.41,55.41,55.34,55.37,56379.0,47.7774,47.7774,47.717,47.7429,56379.0
2019-11-06 15:45:00,55.37,55.38,55.33,55.36,86157.0,47.7429,47.7515,47.7084,47.7342,86157.0
2019-11-06 15:50:00,55.36,55.46,55.36,55.45,136635.0,47.7342,47.8205,47.7342,47.8118,136635.0
2019-11-06 15:55:00,55.45,55.57,55.44,55.53,423349.0,47.8118,47.9153,47.8032,47.8808,423349.0
2019-11-07 09:30:00,55.71,55.86,55.56,55.69,67703.0,48.036,48.1654,47.9067,48.0188,67703.0
2019-11-07 09:35:00,55.69,55.83,55.69,55.75,16588.0,48.0188,48.1395,48.0188,48.0705,16588.0
2019-11-07 09:40:00,55.73,55.77,55.65,55.76,49317.0,48.0533,48.0878,47.9843,48.0791,49317.0
2019-11-07 09:45:00,55.77,55.98,55.76,55.94,46892.0,48.0878,48.2688,48.0791,48.2343,46892.0
2019-11-07 09:50:00,55.95,56.04,55.87,55.93,33178.0,48.243,48.3206,48.174,48.2257,33178.0
2019-11-07 09:55:00,55.92,56.04,55.9,56.04,23010.0,48.2171,48.3206,48.1999,48.3206,23010.0
2019-11-07 10:00:00,56.04,56.08,56.01,56.04,42765.0,48.3206,48.3551,48.2947,48.3206,42765.0
2019-11-07 10:05:00,56.04,56.12,55.99,56.12,51489.0,48.3206,48.3896,48.2775,48.3896,51489.0
2019-11-07 10:10:00,56.13,56.3,56.11,56.3,27399.0,48.3982,48.5448,48.3809,48.5448,27399.0
2019-11-07 10:15:00,56.29,56.32,56.21,56.22,33618.0,48.5361,48.562,48.4672,48.4758,33618.0
2019-11-07 10:20:00,56.22,56.28,56.2,56.24,61471.0,48.4758,48.5275,48.4585,48.493,61471.0
2019-11-07 10:25:00,56.24,56.25,56.17,56.24,28218.0,48.493,48.5016,48.4327,48.493,28218.0
2019-11-07 10:30:00,56.26,56.33,56.26,56.28,37556.0,48.5103,48.5706,48.5103,48.5275,37556.0
2019-11-07 10:35:00,56.29,56.29,56.12,56.15,49800.0,48.5361,48.5361,48.3896,48.4154,49800.0
2019-11-07 10:40:00,56.16,56.19,56.08,56.09,18131.0,48.424,48.4499,48.3551,48.3637,18131.0
2019-11-07 10:45:00,56.08,56.17,56.07,56.17,20183.0,48.3551,48.4327,48.3464,48.4327,20183.0
2019-11-07 10:50:00,56.17,56.28,56.1,56.15,26764.0,48.4327,48.5275,48.3723,48.4154,26764.0
2019-11-07 10:55:00,56.15,56.21,56.1,56.19,21706.0,48.4154,48.4672,48.3723,48.4499,21706.0
2019-11-07 11:00:00,56.19,56.2,56.11,56.13,27293.0,48.4499,48.4585,48.3809,48.3982,27293.0
2019-11-07 11:05:00,56.13,56.14,56.01,56.1,28445.0,48.3982,48.4068,48.2947,48.3723,28445.0
2019-11-07 11:10:00,56.1,56.13,56.07,56.1,29651.0,48.3723,48.3982,48.3464,48.3723,29651.0
2019-11-07 11:15:00,56.09,56.28,56.08,56.25,48477.0,48.3637,48.5275,48.3551,48.5016,48477.0
2019-11-07 11:20:00,56.25,56.32,56.22,56.29,34200.0,48.5016,48.562,48.4758,48.5361,34200.0
2019-11-07 11:25:00,56.29,56.3,56.2,56.24,25204.0,48.5361,48.5448,48.4585,48.493,25204.0
2019-11-07 11:30:00,56.24,56.25,56.15,56.16,22486.0,48.493,48.5016,48.4154,48.424,22486.0
2019-11-07 11:35:00,56.16,56.2,56.14,56.16,13300.0,48.424,48.4585,48.4068,48.424,13300.0
2019-11-07 11:40:00,56.17,56.18,56.01,56.02,19361.0,48.4327,48.4413,48.2947,48.3033,19361.0
2019-11-07 11:45:00,56.02,56.05,56.0,56.01,17567.0,48.3033,48.3292,48.2861,48.2947,17567.0
2019-11-07 11:50:00,56.02,56.05,55.95,55.96,15080.0,48.3033,48.3292,48.243,48.2516,15080.0
2019-11-07 11:55:00,55.95,56.19,55.94,56.14,49122.0,48.243,48.4499,48.2343,48.4068,49122.0
2019-11-07 12:00:00,56.13,56.13,56.03,56.06,58471.0,48.3982,48.3982,48.3119,48.3378,58471.0
2019-11-07 12:05:00,56.06,56.12,56.02,56.11,21145.0,48.3378,48.3896,48.3033,48.3809,21145.0
2019-11-07 12:10:00,56.1,56.15,56.06,56.07,18053.0,48.3723,48.4154,48.3378,48.3464,18053.0
2019-11-07 12:15:00,56.06,56.07,55.99,56.04,25795.0,48.3378,48.3464,48.2775,48.3206,25795.0
2019-11-07 12:20:00,56.04,56.07,56.02,56.05,27068.0,48.3206,48.3464,48.3033,48.3292,27068.0
2019-11-07 12:25:00,56.05,56.11,56.01,56.11,38667.0,48.3292,48.3809,48.2947,48.3809,38667.0
2019-11-07 12:30:00,56.12,56.15,56.1,56.14,28667.0,48.3896,48.4154,48.3723,48.4068,28667.0
2019-11-07 12:35:00,56.13,56.15,56.1,56.13,16434.0,48.3982,48.4154,48.3723,48.3982,16434.0
2019-11-07 12:40:00,56.13,56.18,56.12,56.17,12420.0,48.3982,48.4413,48.3896,48.4327,12420.0
2019-11-07 12:45:00,56.16,56.22,56.15,56.2,13425.0,48.424,48.4758,48.4154,48.4585,13425.0
2019-11-07 12:50:00,56.2,56.22,56.19,56.2,13520.0,48.4585,48.4758,48.4499,48.4585,13520.0
2019-11-07 12:55:00,56.21,56.27,56.2,56.23,18828.0,48.4672,48.5189,48.4585,48.4844,18828.0
2019-11-07 13:00:00,56.24,56.25,56.2,56.21,12047.0,48.493,48.5016,48.4585,48.4672,12047.0
2019-11-07 13:05:00,56.2,56.2,56.09,56.11,12360.0,48.4585,48.4585,48.3637,48.3809,12360.0
2019-11-07 13:10:00,56.11,56.11,56.07,56.1,11770.0,48.3809,48.3809,48.3464,48.3723,11770.0
2019-11-07 13:15:00,56.09,56.11,56.06,56.1,18314.0,48.3637,48.3809,48.3378,48.3723,18314.0
2019-11-07 13:20:00,56.09,56.11,56.03,56.04,23082.0,48.3637,48.3809,48.3119,48.3206,23082.0
2019-11-07 13:25:00,56.05,56.1,56.04,56.1,13579.0,48.3292,48.3723,48.3206,48.3723,13579.0
2019-11-07 13:30:00,56.1,56.12,56.05,56.06,12300.0,48.3723,48.3896,48.3292,48.3378,12300.0
2019-11-07 13:35:00,56.06,56.07,56.03,56.07,19456.0,48.3378,48.3464,48.3119,48.3464,19456.0
2019-11-07 13:40:00,56.06,56.1,56.05,56.09,13766.0,48.3378,48.3723,48.3292,48.3637,13766.0
2019-11-07 13:45:00,56.08,56.12,56.06,56.11,14917.0,48.3551,48.3896,48.3378,48.3809,14917.0
2019-11-07 13:50:00,56.12,56.16,56.11,56.16,12996.0,48.3896,48.424,48.3809,48.424,12996.0
2019-11-07 13:55:00,56.16,56.17,56.13,56.14,14566.0,48.424,48.4327,48.3982,48.4068,14566.0
2019-11-07 14:00:00,56.14,56.21,56.13,56.2,17706.0,48.4068,48.4672,48.3982,48.4585,17706.0
2019-11-07 14:05:00,56.2,56.22,56.18,56.21,9354.0,48.4585,48.4758,48.4413,48.4672,9354.0
2019-11-07 14:10:00,56.21,56.23,56.19,56.23,12136.0,48.4672,48.4844,48.4499,48.4844,12136.0
2019-11-07 14:15:00,56.22,56.28,56.21,56.23,23688.0,48.4758,48.5275,48.4672,48.4844,23688.0
2019-11-07 14:20:00,56.23,56.23,56.15,56.16,12863.0,48.4844,48.4844,48.4154,48.424,12863.0
2019-11-07 14:25:00,56.15,56.17,56.11,56.12,21630.0,48.4154,48.4327,48.3809,48.3896,21630.0
2019-11-07 14:30:00,56.12,56.13,56.03,56.03,42807.0,48.3896,48.3982,48.3119,48.3119,42807.0
2019-11-07 14:35:00,56.03,56.07,56.03,56.05,24688.0,48.3119,48.3464,48.3119,48.3292,24688.0
2019-11-07 14:40:00,56.05,56.06,55.81,55.93,66871.0,48.3292,48.3378,48.1223,48.2257,66871.0
2019-11-07 14:45:00,55.94,55.97,55.9,55.95,29349.0,48.2343,48.2602,48.1999,48.243,29349.0
2019-11-07 14:50:00,55.94,55.95,55.89,55.92,35751.0,48.2343,48.243,48.1912,48.2171,35751.0
2019-11-07 14:55:00,55.92,55.94,55.87,55.88,20514.0,48.2171,48.2343,48.174,48.1826,20514.0
2019-11-07 15:00:00,55.88,55.93,55.87,55.89,20183.0,48.1826,48.2257,48.174,48.1912,20183.0
2019-11-07 15:05:00,55.9,55.93,55.89,55.9,16828.0,48.1999,48.2257,48.1912,48.1999,16828.0
2019-11-07 15:10:00,55.9,55.9,55.81,55.81,13106.0,48.1999,48.1999,48.1223,48.1223,13106.0
2019-11-07 15:15:00,55.81,55.81,55.65,55.66,33594.0,48.1223,48.1223,47.9843,47.9929,33594.0
2019-11-07 15:20:00,55.66,55.74,55.63,55.71,19735.0,47.9929,48.0619,47.967,48.036,19735.0
2019-11-07 15:25:00,55.71,55.76,55.7,55.75,18275.0,48.036,48.0791,48.0274,48.0705,18275.0
2019-11-07 15:30:00,55.74,55.77,55.69,55.73,38684.0,48.0619,48.0878,48.0188,48.0533,38684.0
2019-11-07 15:35:00,55.72,55.74,55.69,55.69,32477.0,48.0447,48.0619,48.0188,48.0188,32477.0
2019-11-07 15:40:00,55.7,55.72,55.66,55.67,38120.0,48.0274,48.0447,47.9929,48.0015,38120.0
2019-11-07 15:45:00,55.67,55.81,55.67,55.8,53868.0,48.0015,48.1223,48.0015,48.1136,53868.0
2019-11-07 15:50:00,55.79,55.8,55.55,55.56,103778.0,48.105,48.1136,47.8981,47.9067,103778.0
2019-11-07 15:55:00,55.57,55.64,55.55,55.6,303926.0,47.9153,47.9757,47.8981,47.9412,303926.0
2019-11-08 09:30:00,55.64,55.66,55.41,55.66,29120.0,47.9757,47.9929,47.7774,47.9929,29120.0
2019-11-08 09:35:00,55.61,55.62,55.35,55.42,17758.0,47.9498,47.9584,47.7256,47.786,17758.0
2019-11-08 09:40:00,55.4,55.4,55.25,55.3,11325.0,47.7687,47.7687,47.6394,47.6825,11325.0
2019-11-08 09:45:00,55.3,55.46,55.25,55.43,21225.0,47.6825,47.8205,47.6394,47.7946,21225.0
2019-11-08 09:50:00,55.46,55.48,55.39,55.43,14261.0,47.8205,47.8377,47.7601,47.7946,14261.0
2019-11-08 09:55:00,55.43,55.5,55.25,55.27,24462.0,47.7946,47.855,47.6394,47.6566,24462.0
2019-11-08 10:00:00,55.23,55.31,55.12,55.12,35819.0,47.6221,47.6911,47.5273,47.5273,35819.0
2019-11-08 10:05:00,55.12,55.17,55.04,55.09,50089.0,47.5273,47.5704,47.4583,47.5014,50089.0
2019-11-08 10:10:00,55.1,55.23,55.04,55.15,31312.0,47.5101,47.6221,47.4583,47.5532,31312.0
2019-11-08 10:15:00,55.17,55.37,55.17,55.37,9714.0,47.5704,47.7429,47.5704,47.7429,9714.0
2019-11-08 10:20:00,55.37,55.37,55.3,55.33,10494.0,47.7429,47.7429,47.6825,47.7084,10494.0
2019-11-08 10:25:00,55.34,55.35,55.26,55.31,10426.0,47.717,47.7256,47.648,47.6911,10426.0
2019-11-08 10:30:00,55.31,55.34,55.25,55.33,10803.0,47.6911,47.717,47.6394,47.7084,10803.0
2019-11-08 10:35:00,55.32,55.38,55.29,55.35,15325.0,47.6998,47.7515,47.6739,47.7256,15325.0
2019-11-08 10:40:00,55.35,55.5,55.34,55.47,16966.0,47.7256,47.855,47.717,47.8291,16966.0
2019-11-08 10:45:00,55.49,55.53,55.47,55.48,9832.0,47.8463,47.8808,47.8291,47.8377,9832.0
2019-11-08 10:50:00,55.48,55.55,55.46,55.53,13653.0,47.8377,47.8981,47.8205,47.8808,13653.0
2019-11-08 10:55:00,55.52,55.53,55.45,55.49,7622.0,47.8722,47.8808,47.8118,47.8463,7622.0
2019-11-08 11:00:00,55.49,55.55,55.49,55.49,24530.0,47.8463,47.8981,47.8463,47.8463,24530.0
2019-11-08 11:05:00,55.5,55.5,55.44,55.47,20276.0,47.855,47.855,47.8032,47.8291,20276.0
2019-11-08 11:10:00,55.48,55.53,55.46,55.47,14575.0,47.8377,47.8808,47.8205,47.8291,14575.0
2019-11-08 11:15:00,55.47,55.52,55.47,55.5,8810.0,47.8291,47.8722,47.8291,47.855,8810.0
2019-11-08 11:20:00,55.5,55.6,55.48,55.58,11402.0,47.855,47.9412,47.8377,47.9239,11402.0
2019-11-08 11:25:00,55.58,55.58,55.54,55.57,10242.0,47.9239,47.9239,47.8894,47.9153,10242.0
2019-11-08 11:30:00,55.57,55.58,55.53,55.58,11106.0,47.9153,47.9239,47.8808,47.9239,11106.0
2019-11-08 11:35:00,55.59,55.67,55.57,55.67,13237.0,47.9326,48.0015,47.9153,48.0015,13237.0
2019-11-08 11:40:00,55.67,55.67,55.61,55.66,9465.0,48.0015,48.0015,47.9498,47.9929,9465.0
2019-11-08 11:45:00,55.66,55.73,55.66,55.73,68563.0,47.9929,48.0533,47.9929,48.0533,68563.0
2019-11-08 11:50:00,55.73,55.83,55.73,55.82,31111.0,48.0533,48.1395,48.0533,48.1309,31111.0
2019-11-08 11:55:00,55.81,55.83,55.79,55.8,18838.0,48.1223,48.1395,48.105,48.1136,18838.0
2019-11-08 12:00:00,55.8,55.82,55.77,55.8,14662.0,48.1136,48.1309,48.0878,48.1136,14662.0
2019-11-08 12:05:00,55.79,55.83,55.77,55.8,15609.0,48.105,48.1395,48.0878,48.1136,15609.0
2019-11-08 12:10:00,55.8,55.82,55.79,55.81,9832.0,48.1136,48.1309,48.105,48.1223,9832.0
2019-11-08 12:15:00,55.8,55.81,55.78,55.8,10231.0,48.1136,48.1223,48.0964,48.1136,10231.0
2019-11-08 12:20:00,55.81,55.84,55.78,55.78,21794.0,48.1223,48.1481,48.0964,48.0964,21794.0
2019-11-08 12:25:00,55.79,55.82,55.75,55.82,22851.0,48.105,48.1309,48.0705,48.1309,22851.0
2019-11-08 12:30:00,55.82,55.84,55.79,55.8,25878.0,48.1309,48.1481,48.105,48.1136,25878.0
2019-11-08 12:35:00,55.8,55.84,55.8,55.83,12054.0,48.1136,48.1481,48.1136,48.1395,12054.0
2019-11-08 12:40:00,55.83,55.85,55.81,55.83,15405.0,48.1395,48.1567,48.1223,48.1395,15405.0
2019-11-08 12:45:00,55.83,55.83,55.79,55.82,55974.0,48.1395,48.1395,48.105,48.1309,55974.0
2019-11-08 12:50:00,55.82,55.86,55.79,55.84,76225.0,48.1309,48.1654,48.105,48.1481,76225.0
2019-11-08 12:55:00,55.83,55.84,55.78,55.82,73387.0,48.1395,48.1481,48.0964,48.1309,73387.0
2019-11-08 13:00:00,55.82,55.94,55.81,55.94,17748.0,48.1309,48.2343,48.1223,48.2343,17748.0
2019-11-08 13:05:00,55.93,55.93,55.87,55.87,12446.0,48.2257,48.2257,48.174,48.174,12446.0
2019-11-08 13:10:00,55.87,55.89,55.86,55.89,15615.0,48.174,48.1912,48.1654,48.1912,15615.0
2019-11-08 13:15:00,55.89,55.9,55.8,55.81,32265.0,48.1912,48.1999,48.1136,48.1223,32265.0
2019-11-08 13:20:00,55.81,55.89,55.81,55.88,6480.0,48.1223,48.1912,48.1223,48.1826,6480.0
2019-11-08 13:25:00,55.88,55.89,55.87,55.89,8115.0,48.1826,48.1912,48.174,48.1912,8115.0
2019-11-08 13:30:00,55.89,55.89,55.82,55.84,12258.0,48.1912,48.1912,48.1309,48.1481,12258.0
2019-11-08 13:35:00,55.84,55.87,55.83,55.87,7633.0,48.1481,48.174,48.1395,48.174,7633.0
2019-11-08 13:40:00,55.87,55.92,55.86,55.91,37098.0,48.174,48.2171,48.1654,48.2085,37098.0
2019-11-08 13:45:00,55.91,55.94,55.89,55.9,16332.0,48.2085,48.2343,48.1912,48.1999,16332.0
2019-11-08 13:50:00,55.9,55.91,55.88,55.89,19549.0,48.1999,48.2085,48.1826,48.1912,19549.0
2019-11-08 13:55:00,55.89,55.9,55.87,55.88,9838.0,48.1912,48.1999,48.174,48.1826,9838.0
2019-11-08 14:00:00,55.88,55.88,55.82,55.85,41712.0,48.1826,48.1826,48.1309,48.1567,41712.0
2019-11-08 14:05:00,55.85,55.89,55.84,55.87,16187.0,48.1567,48.1912,48.1481,48.174,16187.0
2019-11-08 14:10:00,55.86,55.86,55.8,55.8,39566.0,48.1654,48.1654,48.1136,48.1136,39566.0
2019-11-08 14:15:00,55.8,55.81,55.65,55.67,104861.0,48.1136,48.1223,47.9843,48.0015,104861.0
2019-11-08 14:20:00,55.66,55.71,55.63,55.66,23021.0,47.9929,48.036,47.967,47.9929,23021.0
2019-11-08 14:25:00,55.64,55.64,55.57,55.58,18988.0,47.9757,47.9757,47.9153,47.9239,18988.0
2019-11-08 14:30:00,55.58,55.65,55.57,55.65,14147.0,47.9239,47.9843,47.9153,47.9843,14147.0
2019-11-08 14:35:00,55.65,55.68,55.64,55.68,12487.0,47.9843,48.0102,47.9757,48.0102,12487.0
2019-11-08 14:40:00,55.68,55.76,55.67,55.74,27484.0,48.0102,48.0791,48.0015,48.0619,27484.0
2019-11-08 14:45:00,55.74,55.78,55.74,55.77,7314.0,48.0619,48.0964,48.0619,48.0878,7314.0
2019-11-08 14:50:00,55.77,55.8,55.76,55.8,9463.0,48.0878,48.1136,48.0791,48.1136,9463.0
2019-11-08 14:55:00,55.8,55.86,55.79,55.86,24104.0,48.1136,48.1654,48.105,48.1654,24104.0
2019-11-08 15:00:00,55.86,55.86,55.79,55.82,16012.0,48.1654,48.1654,48.105,48.1309,16012.0
2019-11-08 15:05:00,55.82,55.82,55.76,55.8,11330.0,48.1309,48.1309,48.0791,48.1136,11330.0
2019-11-08 15:10:00,55.8,55.82,55.79,55.8,9008.0,48.1136,48.1309,48.105,48.1136,9008.0
2019-11-08 15:15:00,55.8,55.83,55.79,55.81,11158.0,48.1136,48.1395,48.105,48.1223,11158.0
2019-11-08 15:20:00,55.82,55.85,55.82,55.83,12955.0,48.1309,48.1567,48.1309,48.1395,12955.0
2019-11-08 15:25:00,55.83,55.83,55.8,55.82,12700.0,48.1395,48.1395,48.1136,48.1309,12700.0
2019-11-08 15:30:00,55.82,55.84,55.8,55.8,32141.0,48.1309,48.1481,48.1136,48.1136,32141.0
2019-11-08 15:35:00,55.8,55.84,55.8,55.83,30206.0,48.1136,48.1481,48.1136,48.1395,30206.0
2019-11-08 15:40:00,55.82,55.83,55.8,55.8,35362.0,48.1309,48.1395,48.1136,48.1136,35362.0
2019-11-08 15:45:00,55.81,55.81,55.73,55.76,42086.0,48.1223,48.1223,48.0533,48.0791,42086.0
2019-11-08 15:50:00,55.76,55.81,55.76,55.78,91635.0,48.0791,48.1223,48.0791,48.0964,91635.0
2019-11-08 15:55:00,55.78,55.91,55.75,55.91,228102.0,48.0964,48.2085,48.0705,48.2085,228102.0
2019-11-11 09:30:00,55.43,55.5,55.29,55.46,23754.0,47.7946,47.855,47.6739,47.8205,23754.0
2019-11-11 09:35:00,55.5,55.62,55.4,55.61,7190.0,47.855,47.9584,47.7687,47.9498,7190.0
2019-11-11 09:40:00,55.61,55.8,55.59,55.79,8489.0,47.9498,48.1136,47.9326,48.105,8489.0
2019-11-11 09:45:00,55.77,55.93,55.74,55.91,13720.0,48.0878,48.2257,48.0619,48.2085,13720.0
2019-11-11 09:50:00,55.93,55.94,55.75,55.76,31066.0,48.2257,48.2343,48.0705,48.0791,31066.0
2019-11-11 09:55:00,55.76,55.84,55.73,55.83,24289.0,48.0791,48.1481,48.0533,48.1395,24289.0
2019-11-11 10:00:00,55.85,55.86,55.76,55.8,6976.0,48.1567,48.1654,48.0791,48.1136,6976.0
2019-11-11 10:05:00,55.82,55.87,55.76,55.77,11220.0,48.1309,48.174,48.0791,48.0878,11220.0
2019-11-11 10:10:00,55.78,55.82,55.78,55.8,4361.0,48.0964,48.1309,48.0964,48.1136,4361.0
2019-11-11 10:15:00,55.81,55.88,55.79,55.87,20220.0,48.1223,48.1826,48.105,48.174,20220.0
2019-11-11 10:20:00,55.86,55.89,55.84,55.85,5955.0,48.1654,48.1912,48.1481,48.1567,5955.0
2019-11-11 10:25:00,55.84,55.93,55.84,55.85,10044.0,48.1481,48.2257,48.1481,48.1567,10044.0
2019-11-11 10:30:00,55.85,55.88,55.81,55.84,15993.0,48.1567,48.1826,48.1223,48.1481,15993.0
2019-11-11 10:35:00,55.85,55.89,55.84,55.89,9160.0,48.1567,48.1912,48.1481,48.1912,9160.0
2019-11-11 10:40:00,55.89,55.9,55.82,55.84,12326.0,48.1912,48.1999,48.1309,48.1481,12326.0
2019-11-11 10:45:00,55.84,55.88,55.82,55.86,12027.0,48.1481,48.1826,48.1309,48.1654,12027.0
2019-11-11 10:50:00,55.87,55.99,55.85,55.98,67634.0,48.174,48.2775,48.1567,48.2688,67634.0
2019-11-11 10:55:00,55.98,56.04,55.98,55.98,24010.0,48.2688,48.3206,48.2688,48.2688,24010.0
2019-11-11 11:00:00,55.99,56.04,55.97,56.01,10625.0,48.2775,48.3206,48.2602,48.2947,10625.0
2019-11-11 11:05:00,56.01,56.01,55.86,55.88,10687.0,48.2947,48.2947,48.1654,48.1826,10687.0
2019-11-11 11:10:00,55.88,55.9,55.86,55.9,7235.0,48.1826,48.1999,48.1654,48.1999,7235.0
2019-11-11 11:15:00,55.9,55.9,55.81,55.82,4623.0,48.1999,48.1999,48.1223,48.1309,4623.0
2019-11-11 11:20:00,55.82,55.82,55.73,55.73,7623.0,48.1309,48.1309,48.0533,48.0533,7623.0
2019-11-11 11:25:00,55.74,55.77,55.73,55.73,12347.0,48.0619,48.0878,48.0533,48.0533,12347.0
2019-11-11 11:30:00,55.72,55.77,55.68,55.71,6500.0,48.0447,48.0878,48.0102,48.036,6500.0
2019-11-11 11:35:00,55.71,55.76,55.69,55.76,5585.0,48.036,48.0791,48.0188,48.0791,5585.0
2019-11-11 11:40:00,55.76,55.77,55.74,55.76,5533.0,48.0791,48.0878,48.0619,48.0791,5533.0
2019-11-11 11:45:00,55.76,55.79,55.75,55.75,4575.0,48.0791,48.105,48.0705,48.0705,4575.0
2019-11-11 11:50:00,55.74,55.78,55.73,55.77,5847.0,48.0619,48.0964,48.0533,48.0878,5847.0
2019-11-11 11:55:00,55.78,55.78,55.73,55.73,8940.0,48.0964,48.0964,48.0533,48.0533,8940.0
2019-11-11 12:00:00,55.73,55.75,55.69,55.7,6900.0,48.0533,48.0705,48.0188,48.0274,6900.0
2019-11-11 12:05:00,55.7,55.71,55.67,55.69,6333.0,48.0274,48.036,48.0015,48.0188,6333.0
2019-11-11 12:10:00,55.68,55.7,55.65,55.67,5944.0,48.0102,48.0274,47.9843,48.0015,5944.0
2019-11-11 12:15:00,55.68,55.7,55.65,55.66,9730.0,48.0102,48.0274,47.9843,47.9929,9730.0
2019-11-11 12:20:00,55.66,55.69,55.65,55.67,5566.0,47.9929,48.0188,47.9843,48.0015,5566.0
2019-11-11 12:25:00,55.66,55.73,55.66,55.72,5636.0,47.9929,48.0533,47.9929,48.0447,5636.0
2019-11-11 12:30:00,55.72,55.78,55.72,55.77,9880.0,48.0447,48.0964,48.0447,48.0878,9880.0
2019-11-11 12:35:00,55.77,55.81,55.74,55.77,11175.0,48.0878,48.1223,48.0619,48.0878,11175.0
2019-11-11 12:40:00,55.78,55.79,55.74,55.75,7162.0,48.0964,48.105,48.0619,48.0705,7162.0
2019-11-11 12:45:00,55.75,55.77,55.72,55.76,7562.0,48.0705,48.0878,48.0447,48.0791,7562.0
2019-11-11 12:50:00,55.75,55.78,55.73,55.74,10601.0,48.0705,48.0964,48.0533,48.0619,10601.0
2019-11-11 12:55:00,55.74,55.75,55.72,55.74,5500.0,48.0619,48.0705,48.0447,48.0619,5500.0
2019-11-11 13:00:00,55.74,55.74,55.68,55.7,7101.0,48.0619,48.0619,48.0102,48.0274,7101.0
2019-11-11 13:05:00,55.7,55.71,55.65,55.67,7726.0,48.0274,48.036,47.9843,48.0015,7726.0
2019-11-11 13:10:00,55.68,55.71,55.65,55.68,12017.0,48.0102,48.036,47.9843,48.0102,12017.0
2019-11-11 13:15:00,55.68,55.69,55.66,55.68,6222.0,48.0102,48.0188,47.9929,48.0102,6222.0
2019-11-11 13:20:00,55.68,55.69,55.66,55.69,4981.0,48.0102,48.0188,47.9929,48.0188,4981.0
2019-11-11 13:25:00,55.69,55.69,55.65,55.66,4357.0,48.0188,48.0188,47.9843,47.9929,4357.0
2019-11-11 13:30:00,55.66,55.69,55.65,55.69,7405.0,47.9929,48.0188,47.9843,48.0188,7405.0
2019-11-11 13:35:00,55.69,55.71,55.66,55.71,7238.0,48.0188,48.036,47.9929,48.036,7238.0
2019-11-11 13:40:00,55.71,55.74,55.69,55.7,8205.0,48.036,48.0619,48.0188,48.0274,8205.0
2019-11-11 13:45:00,55.69,55.7,55.67,55.68,7052.0,48.0188,48.0274,48.0015,48.0102,7052.0
2019-11-11 13:50:00,55.68,55.68,55.61,55.62,77604.0,48.0102,48.0102,47.9498,47.9584,77604.0
2019-11-11 13:55:00,55.62,55.63,55.6,55.62,8427.0,47.9584,47.967,47.9412,47.9584,8427.0
2019-11-11 14:00:00,55.62,55.63,55.58,55.61,21142.0,47.9584,47.967,47.9239,47.9498,21142.0
2019-11-11 14:05:00,55.61,55.71,55.61,55.71,15472.0,47.9498,48.036,47.9498,48.036,15472.0
2019-11-11 14:10:00,55.71,55.75,55.69,55.75,12933.0,48.036,48.0705,48.0188,48.0705,12933.0
2019-11-11 14:15:00,55.75,55.77,55.72,55.73,19678.0,48.0705,48.0878,48.0447,48.0533,19678.0
2019-11-11 14:20:00,55.73,55.73,55.7,55.7,13425.0,48.0533,48.0533,48.0274,48.0274,13425.0
2019-11-11 14:25:00,55.71,55.73,55.64,55.65,27670.0,48.036,48.0533,47.9757,47.9843,27670.0
2019-11-11 14:30:00,55.64,55.66,55.63,55.66,9824.0,47.9757,47.9929,47.967,47.9929,9824.0
2019-11-11 14:35:00,55.66,55.67,55.63,55.63,12552.0,47.9929,48.0015,47.967,47.967,12552.0
2019-11-11 14:40:00,55.63,55.64,55.58,55.59,6277.0,47.967,47.9757,47.9239,47.9326,6277.0
2019-11-11 14:45:00,55.58,55.59,55.56,55.58,9693.0,47.9239,47.9326,47.9067,47.9239,9693.0
2019-11-11 14:50:00,55.59,55.61,55.57,55.59,22691.0,47.9326,47.9498,47.9153,47.9326,22691.0
2019-11-11 14:55:00,55.59,55.63,55.58,55.63,27405.0,47.9326,47.967,47.9239,47.967,27405.0
2019-11-11 15:00:00,55.63,55.63,55.61,55.62,9095.0,47.967,47.967,47.9498,47.9584,9095.0
2019-11-11 15:05:00,55.62,55.64,55.6,55.64,27691.0,47.9584,47.9757,47.9412,47.9757,27691.0
2019-11-11 15:10:00,55.64,55.65,55.62,55.65,16312.0,47.9757,47.9843,47.9584,47.9843,16312.0
2019-11-11 15:15:00,55.65,55.7,55.63,55.69,37286.0,47.9843,48.0274,47.967,48.0188,37286.0
2019-11-11 15:20:00,55.7,55.75,55.67,55.69,118415.0,48.0274,48.0705,48.0015,48.0188,118415.0
2019-11-11 15:25:00,55.69,55.72,55.67,55.69,58162.0,48.0188,48.0447,48.0015,48.0188,58162.0
2019-11-11 15:30:00,55.69,55.69,55.62,55.62,21931.0,48.0188,48.0188,47.9584,47.9584,21931.0
2019-11-11 15:35:00,55.62,55.62,55.56,55.57,29219.0,47.9584,47.9584,47.9067,47.9153,29219.0
2019-11-11 15:40:00,55.57,55.57,55.5,55.5,36653.0,47.9153,47.9153,47.855,47.855,36653.0
2019-11-11 15:45:00,55.5,55.51,55.48,55.48,34005.0,47.855,47.8636,47.8377,47.8377,34005.0
2019-11-11 15:50:00,55.49,55.49,55.43,55.44,77551.0,47.8463,47.8463,47.7946,47.8032,77551.0
2019-11-11 15:55:00,55.44,55.47,55.34,55.39,413047.0,47.8032,47.8291,47.717,47.7601,413047.0
2019-11-12 09:30:00,55.33,55.33,55.05,55.16,59678.0,47.7084,47.7084,47.4669,47.5618,59678.0
2019-11-12 09:35:00,55.15,55.23,55.09,55.18,32579.0,47.5532,47.6221,47.5014,47.579,32579.0
2019-11-12 09:40:00,55.2,55.21,55.13,55.16,10641.0,47.5963,47.6049,47.5359,47.5618,10641.0
2019-11-12 09:45:00,55.16,55.33,55.15,55.33,15900.0,47.5618,47.7084,47.5532,47.7084,15900.0
2019-11-12 09:50:00,55.39,55.48,55.34,55.47,24396.0,47.7601,47.8377,47.717,47.8291,24396.0
2019-11-12 09:55:00,55.48,55.53,55.44,55.44,31409.0,47.8377,47.8808,47.8032,47.8032,31409.0
2019-11-12 10:00:00,55.45,55.51,55.38,55.38,17839.0,47.8118,47.8636,47.7515,47.7515,17839.0
2019-11-12 10:05:00,55.38,55.49,55.36,55.47,14331.0,47.7515,47.8463,47.7342,47.8291,14331.0
2019-11-12 10:10:00,55.47,55.48,55.42,55.47,11468.0,47.8291,47.8377,47.786,47.8291,11468.0
2019-11-12 10:15:00,55.47,55.47,55.44,55.46,8681.0,47.8291,47.8291,47.8032,47.8205,8681.0
2019-11-12 10:20:00,55.46,55.49,55.44,55.47,17553.0,47.8205,47.8463,47.8032,47.8291,17553.0
2019-11-12 10:25:00,55.47,55.53,55.46,55.53,13287.0,47.8291,47.8808,47.8205,47.8808,13287.0
2019-11-12 10:30:00,55.52,55.56,55.51,55.55,13743.0,47.8722,47.9067,47.8636,47.8981,13743.0
2019-11-12 10:35:00,55.54,55.57,55.51,55.54,13814.0,47.8894,47.9153,47.8636,47.8894,13814.0
2019-11-12 10:40:00,55.55,55.59,55.52,55.55,18129.0,47.8981,47.9326,47.8722,47.8981,18129.0
2019-11-12 10:45:00,55.55,55.57,55.51,55.57,15903.0,47.8981,47.9153,47.8636,47.9153,15903.0
2019-11-12 10:50:00,55.58,55.6,55.55,55.57,7314.0,47.9239,47.9412,47.8981,47.9153,7314.0
2019-11-12 10:55:00,55.57,55.6,55.54,55.59,7920.0,47.9153,47.9412,47.8894,47.9326,7920.0
2019-11-12 11:00:00,55.59,55.66,55.59,55.65,14359.0,47.9326,47.9929,47.9326,47.9843,14359.0
2019-11-12 11:05:00,55.66,55.72,55.65,55.71,29595.0,47.9929,48.0447,47.9843,48.036,29595.0
2019-11-12 11:10:00,55.71,55.77,55.7,55.73,128391.0,48.036,48.0878,48.0274,48.0533,128391.0
2019-11-12 11:15:00,55.73,55.74,55.6,55.62,14554.0,48.0533,48.0619,47.9412,47.9584,14554.0
2019-11-12 11:20:00,55.62,55.64,55.52,55.53,14570.0,47.9584,47.9757,47.8722,47.8808,14570.0
2019-11-12 11:25:00,55.54,55.6,55.52,55.6,30248.0,47.8894,47.9412,47.8722,47.9412,30248.0
2019-11-12 11:30:00,55.6,55.61,55.54,55.6,11732.0,47.9412,47.9498,47.8894,47.9412,11732.0
2019-11-12 11:35:00,55.6,55.61,55.54,55.55,10847.0,47.9412,47.9498,47.8894,47.8981,10847.0
2019-11-12 11:40:00,55.55,55.61,55.55,55.59,10454.0,47.8981,47.9498,47.8981,47.9326,10454.0
2019-11-12 11:45:00,55.59,55.62,55.58,55.59,20649.0,47.9326,47.9584,47.9239,47.9326,20649.0
2019-11-12 11:50:00,55.6,55.62,55.55,55.6,20859.0,47.9412,47.9584,47.8981,47.9412,20859.0
2019-11-12 11:55:00,55.6,55.61,55.56,55.59,13515.0,47.9412,47.9498,47.9067,47.9326,13515.0
2019-11-12 12:00:00,55.58,55.58,55.51,55.53,9656.0,47.9239,47.9239,47.8636,47.8808,9656.0
2019-11-12 12:05:00,55.53,55.57,55.48,55.48,10234.0,47.8808,47.9153,47.8377,47.8377,10234.0
2019-11-12 12:10:00,55.48,55.54,55.46,55.48,12950.0,47.8377,47.8894,47.8205,47.8377,12950.0
2019-11-12 12:15:00,55.48,55.48,55.41,55.43,20333.0,47.8377,47.8377,47.7774,47.7946,20333.0
2019-11-12 12:20:00,55.43,55.44,55.41,55.41,7804.0,47.7946,47.8032,47.7774,47.7774,7804.0
2019-11-12 12:25:00,55.41,55.44,55.41,55.44,10729.0,47.7774,47.8032,47.7774,47.8032,10729.0
2019-11-12 12:30:00,55.44,55.48,55.43,55.48,7013.0,47.8032,47.8377,47.7946,47.8377,7013.0
2019-11-12 12:35:00,55.48,55.52,55.47,55.51,6777.0,47.8377,47.8722,47.8291,47.8636,6777.0
2019-11-12 12:40:00,55.51,55.54,55.49,55.52,9693.0,47.8636,47.8894,47.8463,47.8722,9693.0
2019-11-12 12:45:00,55.52,55.53,55.49,55.52,4865.0,47.8722,47.8808,47.8463,47.8722,4865.0
2019-11-12 12:50:00,55.51,55.53,55.48,55.52,7302.0,47.8636,47.8808,47.8377,47.8722,7302.0
2019-11-12 12:55:00,55.52,55.59,55.52,55.58,9848.0,47.8722,47.9326,47.8722,47.9239,9848.0
2019-11-12 13:00:00,55.58,55.62,55.57,55.57,11135.0,47.9239,47.9584,47.9153,47.9153,11135.0
2019-11-12 13:05:00,55.57,55.58,55.55,55.56,4876.0,47.9153,47.9239,47.8981,47.9067,4876.0
2019-11-12 13:10:00,55.55,55.56,55.51,55.52,17826.0,47.8981,47.9067,47.8636,47.8722,17826.0
2019-11-12 13:15:00,55.52,55.52,55.5,55.5,11354.0,47.8722,47.8722,47.855,47.855,11354.0
2019-11-12 13:20:00,55.5,55.52,55.48,55.48,11699.0,47.855,47.8722,47.8377,47.8377,11699.0
2019-11-12 13:25:00,55.49,55.55,55.43,55.43,43367.0,47.8463,47.8981,47.7946,47.7946,43367.0
2019-11-12 13:30:00,55.44,55.47,55.43,55.47,20018.0,47.8032,47.8291,47.7946,47.8291,20018.0
2019-11-12 13:35:00,55.47,55.52,55.45,55.52,61452.0,47.8291,47.8722,47.8118,47.8722,61452.0
2019-11-12 13:40:00,55.52,55.55,55.48,55.54,19564.0,47.8722,47.8981,47.8377,47.8894,19564.0
2019-11-12 13:45:00,55.54,55.56,55.51,55.54,11879.0,47.8894,47.9067,47.8636,47.8894,11879.0
2019-11-12 13:50:00,55.53,55.55,55.52,55.54,25371.0,47.8808,47.8981,47.8722,47.8894,25371.0
2019-11-12 13:55:00,55.53,55.59,55.52,55.57,18468.0,47.8808,47.9326,47.8722,47.9153,18468.0
2019-11-12 14:00:00,55.56,55.58,55.5,55.5,48018.0,47.9067,47.9239,47.855,47.855,48018.0
2019-11-12 14:05:00,55.49,55.55,55.47,55.53,12650.0,47.8463,47.8981,47.8291,47.8808,12650.0
2019-11-12 14:10:00,55.52,55.54,55.48,55.49,26802.0,47.8722,47.8894,47.8377,47.8463,26802.0
2019-11-12 14:15:00,55.48,55.51,55.47,55.48,45939.0,47.8377,47.8636,47.8291,47.8377,45939.0
2019-11-12 14:20:00,55.48,55.49,55.44,55.45,15293.0,47.8377,47.8463,47.8032,47.8118,15293.0
2019-11-12 14:25:00,55.46,55.46,55.37,55.37,25758.0,47.8205,47.8205,47.7429,47.7429,25758.0
2019-11-12 14:30:00,55.38,55.42,55.38,55.4,25238.0,47.7515,47.786,47.7515,47.7687,25238.0
2019-11-12 14:35:00,55.4,55.41,55.38,55.39,11338.0,47.7687,47.7774,47.7515,47.7601,11338.0
2019-11-12 14:40:00,55.4,55.42,55.36,55.37,12589.0,47.7687,47.786,47.7342,47.7429,12589.0
2019-11-12 14:45:00,55.37,55.43,55.36,55.41,37298.0,47.7429,47.7946,47.7342,47.7774,37298.0
2019-11-12 14:50:00,55.4,55.4,55.3,55.3,10868.0,47.7687,47.7687,47.6825,47.6825,10868.0
2019-11-12 14:55:00,55.29,55.35,55.25,55.31,11783.0,47.6739,47.7256,47.6394,47.6911,11783.0
2019-11-12 15:00:00,55.32,55.45,55.3,55.31,75903.0,47.6998,47.8118,47.6825,47.6911,75903.0
2019-11-12 15:05:00,55.31,55.32,55.28,55.29,24499.0,47.6911,47.6998,47.6653,47.6739,24499.0
2019-11-12 15:10:00,55.29,55.32,55.28,55.32,18675.0,47.6739,47.6998,47.6653,47.6998,18675.0
2019-11-12 15:15:00,55.31,55.35,55.29,55.34,21891.0,47.6911,47.7256,47.6739,47.717,21891.0
2019-11-12 15:20:00,55.35,55.36,55.32,55.34,32075.0,47.7256,47.7342,47.6998,47.717,32075.0
2019-11-12 15:25:00,55.34,55.36,55.33,55.35,22513.0,47.717,47.7342,47.7084,47.7256,22513.0
2019-11-12 15:30:00,55.36,55.38,55.34,55.36,38634.0,47.7342,47.7515,47.717,47.7342,38634.0
2019-11-12 15:35:00,55.35,55.37,55.33,55.36,43677.0,47.7256,47.7429,47.7084,47.7342,43677.0
2019-11-12 15:40:00,55.36,55.45,55.35,55.37,120713.0,47.7342,47.8118,47.7256,47.7429,120713.0
2019-11-12 15:45:00,55.37,55.42,55.36,55.41,47913.0,47.7429,47.786,47.7342,47.7774,47913.0
2019-11-12 15:50:00,55.42,55.44,55.38,55.38,97832.0,47.786,47.8032,47.7515,47.7515,97832.0
2019-11-12 15:55:00,55.38,55.42,55.34,55.39,250233.0,47.7515,47.786,47.717,47.7601,250233.0
2019-11-13 09:30:00,55.12,55.16,54.91,54.99,43747.0,47.5273,47.5618,47.3462,47.4152,43747.0
2019-11-13 09:35:00,55.04,55.06,54.98,54.99,10294.0,47.4583,47.4756,47.4066,47.4152,10294.0
2019-11-13 09:40:00,55.0,55.02,54.81,54.82,9462.0,47.4238,47.4411,47.26,47.2686,9462.0
2019-11-13 09:45:00,54.83,54.85,54.72,54.77,135103.0,47.2772,47.2945,47.1824,47.2255,135103.0
2019-11-13 09:50:00,54.76,54.81,54.74,54.8,14707.0,47.2169,47.26,47.1996,47.2514,14707.0
2019-11-13 09:55:00,54.8,54.84,54.76,54.83,14260.0,47.2514,47.2859,47.2169,47.2772,14260.0
2019-11-13 10:00:00,54.84,54.9,54.77,54.89,16828.0,47.2859,47.3376,47.2255,47.329,16828.0
2019-11-13 10:05:00,54.89,54.99,54.89,54.98,19890.0,47.329,47.4152,47.329,47.4066,19890.0
2019-11-13 10:10:00,54.98,55.07,54.97,55.04,21767.0,47.4066,47.4842,47.398,47.4583,21767.0
2019-11-13 10:15:00,55.05,55.08,54.99,55.01,10808.0,47.4669,47.4928,47.4152,47.4325,10808.0
2019-11-13 10:20:00,55.01,55.02,54.92,54.93,9268.0,47.4325,47.4411,47.3549,47.3635,9268.0
2019-11-13 10:25:00,54.93,54.93,54.89,54.9,14025.0,47.3635,47.3635,47.329,47.3376,14025.0
2019-11-13 10:30:00,54.91,54.96,54.89,54.95,17424.0,47.3462,47.3893,47.329,47.3807,17424.0
2019-11-13 10:35:00,54.95,55.08,54.9,55.07,19796.0,47.3807,47.4928,47.3376,47.4842,19796.0
2019-11-13 10:40:00,55.08,55.14,55.06,55.12,13004.0,47.4928,47.5445,47.4756,47.5273,13004.0
2019-11-13 10:45:00,55.13,55.15,55.1,55.13,15246.0,47.5359,47.5532,47.5101,47.5359,15246.0
2019-11-13 10:50:00,55.13,55.21,55.09,55.17,13242.0,47.5359,47.6049,47.5014,47.5704,13242.0
2019-11-13 10:55:00,55.19,55.2,55.15,55.2,10402.0,47.5877,47.5963,47.5532,47.5963,10402.0
2019-11-13 11:00:00,55.2,55.21,55.11,55.14,14261.0,47.5963,47.6049,47.5187,47.5445,14261.0
2019-11-13 11:05:00,55.15,55.22,55.14,55.17,24288.0,47.5532,47.6135,47.5445,47.5704,24288.0
2019-11-13 11:10:00,55.18,55.18,55.02,55.03,84367.0,47.579,47.579,47.4411,47.4497,84367.0
2019-11-13 11:15:00,55.04,55.06,55.0,55.05,17293.0,47.4583,47.4756,47.4238,47.4669,17293.0
2019-11-13 11:20:00,55.07,55.09,55.06,55.09,8099.0,47.4842,47.5014,47.4756,47.5014,8099.0
2019-11-13 11:25:00,55.08,55.08,54.96,55.0,15664.0,47.4928,47.4928,47.3893,47.4238,15664.0
2019-11-13 11:30:00,55.01,55.06,55.0,55.03,23654.0,47.4325,47.4756,47.4238,47.4497,23654.0
2019-11-13 11:35:00,55.03,55.07,55.02,55.06,10133.0,47.4497,47.4842,47.4411,47.4756,10133.0
2019-11-13 11:40:00,55.06,55.12,55.05,55.12,9639.0,47.4756,47.5273,47.4669,47.5273,9639.0
2019-11-13 11:45:00,55.12,55.12,55.04,55.07,9038.0,47.5273,47.5273,47.4583,47.4842,9038.0
2019-11-13 11:50:00,55.08,55.11,55.07,55.09,5928.0,47.4928,47.5187,47.4842,47.5014,5928.0
2019-11-13 11:55:00,55.09,55.1,55.07,55.09,6468.0,47.5014,47.5101,47.4842,47.5014,6468.0
2019-11-13 12:00:00,55.09,55.09,55.0,55.0,10861.0,47.5014,47.5014,47.4238,47.4238,10861.0
2019-11-13 12:05:00,55.0,55.01,54.96,54.96,10485.0,47.4238,47.4325,47.3893,47.3893,10485.0
2019-11-13 12:10:00,54.96,54.96,54.9,54.93,16774.0,47.3893,47.3893,47.3376,47.3635,16774.0
2019-11-13 12:15:00,54.94,54.95,54.89,54.9,10028.0,47.3721,47.3807,47.329,47.3376,10028.0
2019-11-13 12:20:00,54.9,54.96,54.87,54.91,9091.0,47.3376,47.3893,47.3117,47.3462,9091.0
2019-11-13 12:25:00,54.91,54.97,54.91,54.95,9544.0,47.3462,47.398,47.3462,47.3807,9544.0
2019-11-13 12:30:00,54.95,54.96,54.92,54.95,38509.0,47.3807,47.3893,47.3549,47.3807,38509.0
2019-11-13 12:35:00,54.95,54.97,54.94,54.97,8046.0,47.3807,47.398,47.3721,47.398,8046.0
2019-11-13 12:40:00,54.96,55.0,54.96,54.98,9441.0,47.3893,47.4238,47.3893,47.4066,9441.0
2019-11-13 12:45:00,55.0,55.0,54.97,55.0,5960.0,47.4238,47.4238,47.398,47.4238,5960.0
2019-11-13 12:50:00,55.01,55.05,55.0,55.05,7439.0,47.4325,47.4669,47.4238,47.4669,7439.0
2019-11-13 12:55:00,55.05,55.08,55.04,55.08,8914.0,47.4669,47.4928,47.4583,47.4928,8914.0
2019-11-13 13:00:00,55.07,55.09,55.05,55.08,5502.0,47.4842,47.5014,47.4669,47.4928,5502.0
2019-11-13 13:05:00,55.08,55.11,55.07,55.1,20339.0,47.4928,47.5187,47.4842,47.5101,20339.0
2019-11-13 13:10:00,55.1,55.11,55.07,55.11,6023.0,47.5101,47.5187,47.4842,47.5187,6023.0
2019-11-13 13:15:00,55.1,55.13,55.09,55.12,5653.0,47.5101,47.5359,47.5014,47.5273,5653.0
2019-11-13 13:20:00,55.12,55.12,55.07,55.07,3944.0,47.5273,47.5273,47.4842,47.4842,3944.0
2019-11-13 13:25:00,55.05,55.06,55.02,55.02,10430.0,47.4669,47.4756,47.4411,47.4411,10430.0
2019-11-13 13:30:00,55.01,55.05,55.01,55.04,7101.0,47.4325,47.4669,47.4325,47.4583,7101.0
2019-11-13 13:35:00,55.03,55.03,54.99,55.02,7586.0,47.4497,47.4497,47.4152,47.4411,7586.0
2019-11-13 13:40:00,55.01,55.07,55.01,55.06,5001.0,47.4325,47.4842,47.4325,47.4756,5001.0
2019-11-13 13:45:00,55.08,55.11,55.06,55.11,3085.0,47.4928,47.5187,47.4756,47.5187,3085.0
2019-11-13 13:50:00,55.1,55.15,55.1,55.14,5144.0,47.5101,47.5532,47.5101,47.5445,5144.0
2019-11-13 13:55:00,55.13,55.15,54.9,54.95,49082.0,47.5359,47.5532,47.3376,47.3807,49082.0
2019-11-13 14:00:00,54.95,54.96,54.85,54.91,24716.0,47.3807,47.3893,47.2945,47.3462,24716.0
2019-11-13 14:05:00,54.9,54.92,54.88,54.92,23366.0,47.3376,47.3549,47.3204,47.3549,23366.0
2019-11-13 14:10:00,54.92,54.92,54.87,54.87,15848.0,47.3549,47.3549,47.3117,47.3117,15848.0
2019-11-13 14:15:00,54.87,54.99,54.87,54.97,14680.0,47.3117,47.4152,47.3117,47.398,14680.0
2019-11-13 14:20:00,54.96,54.99,54.91,54.92,17410.0,47.3893,47.4152,47.3462,47.3549,17410.0
2019-11-13 14:25:00,54.93,54.94,54.87,54.88,7954.0,47.3635,47.3721,47.3117,47.3204,7954.0
2019-11-13 14:30:00,54.87,54.93,54.86,54.88,13094.0,47.3117,47.3635,47.3031,47.3204,13094.0
2019-11-13 14:35:00,54.88,54.89,54.79,54.8,39069.0,47.3204,47.329,47.2428,47.2514,39069.0
2019-11-13 14:40:00,54.81,54.83,54.76,54.76,15183.0,47.26,47.2772,47.2169,47.2169,15183.0
2019-11-13 14:45:00,54.77,54.79,54.72,54.78,25031.0,47.2255,47.2428,47.1824,47.2341,25031.0
2019-11-13 14:50:00,54.78,54.81,54.77,54.78,15815.0,47.2341,47.26,47.2255,47.2341,15815.0
2019-11-13 14:55:00,54.78,54.84,54.77,54.82,12157.0,47.2341,47.2859,47.2255,47.2686,12157.0
2019-11-13 15:00:00,54.83,54.87,54.82,54.85,16593.0,47.2772,47.3117,47.2686,47.2945,16593.0
2019-11-13 15:05:00,54.86,54.86,54.83,54.85,14072.0,47.3031,47.3031,47.2772,47.2945,14072.0
2019-11-13 15:10:00,54.84,54.91,54.82,54.88,17012.0,47.2859,47.3462,47.2686,47.3204,17012.0
2019-11-13 15:15:00,54.88,54.88,54.79,54.79,24736.0,47.3204,47.3204,47.2428,47.2428,24736.0
2019-11-13 15:20:00,54.8,54.8,54.75,54.76,27766.0,47.2514,47.2514,47.2083,47.2169,27766.0
2019-11-13 15:25:00,54.76,54.79,54.73,54.77,33614.0,47.2169,47.2428,47.191,47.2255,33614.0
2019-11-13 15:30:00,54.78,54.81,54.76,54.79,43812.0,47.2341,47.26,47.2169,47.2428,43812.0
2019-11-13 15:35:00,54.8,54.8,54.75,54.76,37078.0,47.2514,47.2514,47.2083,47.2169,37078.0
2019-11-13 15:40:00,54.75,54.76,54.71,54.72,110692.0,47.2083,47.2169,47.1738,47.1824,110692.0
2019-11-13 15:45:00,54.72,54.78,54.71,54.77,50865.0,47.1824,47.2341,47.1738,47.2255,50865.0
2019-11-13 15:50:00,54.76,54.77,54.68,54.72,109708.0,47.2169,47.2255,47.1479,47.1824,109708.0
2019-11-13 15:55:00,54.72,54.76,54.71,54.71,164339.0,47.1824,47.2169,47.1738,47.1738,164339.0
2019-11-14 09:30:00,54.72,54.82,54.72,54.76,26775.0,47.1824,47.2686,47.1824,47.2169,26775.0
2019-11-14 09:35:00,54.78,54.83,54.77,54.83,10406.0,47.2341,47.2772,47.2255,47.2772,10406.0
2019-11-14 09:40:00,54.83,54.97,54.83,54.86,36534.0,47.2772,47.398,47.2772,47.3031,36534.0
2019-11-14 09:45:00,54.88,54.89,54.84,54.86,14699.0,47.3204,47.329,47.2859,47.3031,14699.0
2019-11-14 09:50:00,54.85,54.89,54.82,54.82,6737.0,47.2945,47.329,47.2686,47.2686,6737.0
2019-11-14 09:55:00,54.82,54.83,54.64,54.66,67126.0,47.2686,47.2772,47.1134,47.1307,67126.0
2019-11-14 10:00:00,54.66,54.75,54.63,54.71,54362.0,47.1307,47.2083,47.1048,47.1738,54362.0
2019-11-14 10:05:00,54.73,54.73,54.62,54.64,23685.0,47.191,47.191,47.0962,47.1134,23685.0
2019-11-14 10:10:00,54.65,54.72,54.64,54.7,11895.0,47.122,47.1824,47.1134,47.1652,11895.0
2019-11-14 10:15:00,54.7,54.72,54.65,54.67,10860.0,47.1652,47.1824,47.122,47.1393,10860.0
2019-11-14 10:20:00,54.68,54.71,54.66,54.71,7819.0,47.1479,47.1738,47.1307,47.1738,7819.0
2019-11-14 10:25:00,54.72,54.74,54.64,54.65,9263.0,47.1824,47.1996,47.1134,47.122,9263.0
2019-11-14 10:30:00,54.65,54.7,54.64,54.67,8166.0,47.122,47.1652,47.1134,47.1393,8166.0
2019-11-14 10:35:00,54.67,54.67,54.6,54.62,10571.0,47.1393,47.1393,47.0789,47.0962,10571.0
2019-11-14 10:40:00,54.61,54.66,54.61,54.64,14786.0,47.0876,47.1307,47.0876,47.1134,14786.0
2019-11-14 10:45:00,54.64,54.64,54.58,54.64,15539.0,47.1134,47.1134,47.0617,47.1134,15539.0
2019-11-14 10:50:00,54.64,54.77,54.63,54.73,23287.0,47.1134,47.2255,47.1048,47.191,23287.0
2019-11-14 10:55:00,54.72,54.72,54.47,54.47,28288.0,47.1824,47.1824,46.9668,46.9668,28288.0
2019-11-14 11:00:00,54.46,54.5,54.43,54.48,23955.0,46.9582,46.9927,46.9323,46.9755,23955.0
2019-11-14 11:05:00,54.48,54.5,54.48,54.5,33095.0,46.9755,46.9927,46.9755,46.9927,33095.0
2019-11-14 11:10:00,54.5,54.62,54.48,54.59,45271.0,46.9927,47.0962,46.9755,47.0703,45271.0
2019-11-14 11:15:00,54.59,54.68,54.58,54.66,19444.0,47.0703,47.1479,47.0617,47.1307,19444.0
2019-11-14 11:20:00,54.65,54.75,54.63,54.71,14779.0,47.122,47.2083,47.1048,47.1738,14779.0
2019-11-14 11:25:00,54.71,54.73,54.59,54.6,15472.0,47.1738,47.191,47.0703,47.0789,15472.0
2019-11-14 11:30:00,54.6,54.6,54.49,54.49,14327.0,47.0789,47.0789,46.9841,46.9841,14327.0
2019-11-14 11:35:00,54.49,54.5,54.41,54.44,20151.0,46.9841,46.9927,46.9151,46.941,20151.0
2019-11-14 11:40:00,54.44,54.44,54.36,54.37,18598.0,46.941,46.941,46.872,46.8806,18598.0
2019-11-14 11:45:00,54.37,54.39,54.29,54.31,26807.0,46.8806,46.8979,46.8116,46.8289,26807.0
2019-11-14 11:50:00,54.3,54.31,54.26,54.3,22683.0,46.8203,46.8289,46.7858,46.8203,22683.0
2019-11-14 11:55:00,54.3,54.36,54.29,54.33,17269.0,46.8203,46.872,46.8116,46.8461,17269.0
2019-11-14 12:00:00,54.31,54.32,54.25,54.27,29012.0,46.8289,46.8375,46.7771,46.7944,29012.0
2019-11-14 12:05:00,54.27,54.32,54.26,54.3,17530.0,46.7944,46.8375,46.7858,46.8203,17530.0
2019-11-14 12:10:00,54.3,54.34,54.25,54.3,199897.0,46.8203,46.8547,46.7771,46.8203,199897.0
2019-11-14 12:15:00,54.32,54.32,54.25,54.27,19231.0,46.8375,46.8375,46.7771,46.7944,19231.0
2019-11-14 12:20:00,54.26,54.26,54.18,54.19,18152.0,46.7858,46.7858,46.7168,46.7254,18152.0
2019-11-14 12:25:00,54.19,54.19,54.16,54.19,18849.0,46.7254,46.7254,46.6995,46.7254,18849.0
2019-11-14 12:30:00,54.19,54.32,54.19,54.32,13645.0,46.7254,46.8375,46.7254,46.8375,13645.0
2019-11-14 12:35:00,54.33,54.43,54.32,54.43,9300.0,46.8461,46.9323,46.8375,46.9323,9300.0
2019-11-14 12:40:00,54.43,54.45,54.37,54.38,10914.0,46.9323,46.9496,46.8806,46.8892,10914.0
2019-11-14 12:45:00,54.38,54.39,54.32,54.33,8016.0,46.8892,46.8979,46.8375,46.8461,8016.0
2019-11-14 12:50:00,54.33,54.33,54.24,54.24,8808.0,46.8461,46.8461,46.7685,46.7685,8808.0
2019-11-14 12:55:00,54.24,54.3,54.23,54.29,10748.0,46.7685,46.8203,46.7599,46.8116,10748.0
2019-11-14 13:00:00,54.29,54.36,54.27,54.33,39966.0,46.8116,46.872,46.7944,46.8461,39966.0
2019-11-14 13:05:00,54.34,54.34,54.3,54.3,20411.0,46.8547,46.8547,46.8203,46.8203,20411.0
2019-11-14 13:10:00,54.29,54.3,54.21,54.21,8192.0,46.8116,46.8203,46.7427,46.7427,8192.0
2019-11-14 13:15:00,54.22,54.23,54.19,54.2,8534.0,46.7513,46.7599,46.7254,46.734,8534.0
2019-11-14 13:20:00,54.21,54.23,54.19,54.21,9233.0,46.7427,46.7599,46.7254,46.7427,9233.0
2019-11-14 13:25:00,54.21,54.22,54.16,54.16,9750.0,46.7427,46.7513,46.6995,46.6995,9750.0
2019-11-14 13:30:00,54.17,54.19,54.13,54.14,14150.0,46.7082,46.7254,46.6737,46.6823,14150.0
2019-11-14 13:35:00,54.14,54.17,54.14,54.17,12329.0,46.6823,46.7082,46.6823,46.7082,12329.0
2019-11-14 13:40:00,54.17,54.17,54.11,54.13,18758.0,46.7082,46.7082,46.6564,46.6737,18758.0
2019-11-14 13:45:00,54.12,54.16,54.11,54.16,18721.0,46.665,46.6995,46.6564,46.6995,18721.0
2019-11-14 13:50:00,54.15,54.17,54.14,54.16,9623.0,46.6909,46.7082,46.6823,46.6995,9623.0
2019-11-14 13:55:00,54.15,54.16,53.88,54.03,137934.0,46.6909,46.6995,46.4581,46.5874,137934.0
2019-11-14 14:00:00,54.04,54.15,54.04,54.1,14304.0,46.5961,46.6909,46.5961,46.6478,14304.0
2019-11-14 14:05:00,54.1,54.15,54.09,54.13,15114.0,46.6478,46.6909,46.6392,46.6737,15114.0
2019-11-14 14:10:00,54.13,54.14,54.08,54.1,18505.0,46.6737,46.6823,46.6306,46.6478,18505.0
2019-11-14 14:15:00,54.08,54.1,54.07,54.09,17374.0,46.6306,46.6478,46.6219,46.6392,17374.0
2019-11-14 14:20:00,54.08,54.09,54.07,54.07,9269.0,46.6306,46.6392,46.6219,46.6219,9269.0
2019-11-14 14:25:00,54.07,54.12,54.06,54.07,17319.0,46.6219,46.665,46.6133,46.6219,17319.0
2019-11-14 14:30:00,54.06,54.08,54.04,54.06,13639.0,46.6133,46.6306,46.5961,46.6133,13639.0
2019-11-14 14:35:00,54.05,54.06,53.98,54.01,50726.0,46.6047,46.6133,46.5443,46.5702,50726.0
2019-11-14 14:40:00,54.0,54.04,53.97,54.04,14590.0,46.5616,46.5961,46.5357,46.5961,14590.0
2019-11-14 14:45:00,54.04,54.15,54.03,54.13,22286.0,46.5961,46.6909,46.5874,46.6737,22286.0
2019-11-14 14:50:00,54.14,54.14,54.13,54.14,8884.0,46.6823,46.6823,46.6737,46.6823,8884.0
2019-11-14 14:55:00,54.14,54.19,54.13,54.19,12292.0,46.6823,46.7254,46.6737,46.7254,12292.0
2019-11-14 15:00:00,54.18,54.2,54.17,54.18,13002.0,46.7168,46.734,46.7082,46.7168,13002.0
2019-11-14 15:05:00,54.19,54.2,54.16,54.17,31669.0,46.7254,46.734,46.6995,46.7082,31669.0
2019-11-14 15:10:00,54.18,54.19,54.12,54.13,39994.0,46.7168,46.7254,46.665,46.6737,39994.0
2019-11-14 15:15:00,54.14,54.16,54.13,54.14,27975.0,46.6823,46.6995,46.6737,46.6823,27975.0
2019-11-14 15:20:00,54.14,54.19,54.12,54.16,41566.0,46.6823,46.7254,46.665,46.6995,41566.0
2019-11-14 15:25:00,54.16,54.22,54.16,54.21,45127.0,46.6995,46.7513,46.6995,46.7427,45127.0
2019-11-14 15:30:00,54.22,54.27,54.19,54.26,75705.0,46.7513,46.7944,46.7254,46.7858,75705.0
2019-11-14 15:35:00,54.26,54.28,54.24,54.24,56018.0,46.7858,46.803,46.7685,46.7685,56018.0
2019-11-14 15:40:00,54.25,54.27,54.23,54.23,43216.0,46.7771,46.7944,46.7599,46.7599,43216.0
2019-11-14 15:45:00,54.23,54.24,54.19,54.21,65002.0,46.7599,46.7685,46.7254,46.7427,65002.0
2019-11-14 15:50:00,54.21,54.25,54.2,54.23,109572.0,46.7427,46.7771,46.734,46.7599,109572.0
2019-11-14 15:55:00,54.23,54.23,54.11,54.19,299949.0,46.7599,46.7599,46.6564,46.7254,299949.0
2019-11-15 09:30:00,54.47,54.92,54.42,54.48,135988.0,46.9668,47.3549,46.9237,46.9755,135988.0
2019-11-15 09:35:00,54.49,54.64,54.49,54.61,8518.0,46.9841,47.1134,46.9841,47.0876,8518.0
2019-11-15 09:40:00,54.6,54.66,54.59,54.63,9739.0,47.0789,47.1307,47.0703,47.1048,9739.0
2019-11-15 09:45:00,54.65,54.65,54.46,54.5,10943.0,47.122,47.122,46.9582,46.9927,10943.0
2019-11-15 09:50:00,54.48,54.53,54.46,54.49,7022.0,46.9755,47.0186,46.9582,46.9841,7022.0
2019-11-15 09:55:00,54.49,54.51,54.33,54.33,21137.0,46.9841,47.0013,46.8461,46.8461,21137.0
2019-11-15 10:00:00,54.32,54.39,54.31,54.36,16067.0,46.8375,46.8979,46.8289,46.872,16067.0
2019-11-15 10:05:00,54.37,54.39,54.33,54.35,10327.0,46.8806,46.8979,46.8461,46.8634,10327.0
2019-11-15 10:10:00,54.35,54.38,54.3,54.37,15725.0,46.8634,46.8892,46.8203,46.8806,15725.0
2019-11-15 10:15:00,54.35,54.37,54.3,54.33,15955.0,46.8634,46.8806,46.8203,46.8461,15955.0
2019-11-15 10:20:00,54.34,54.37,54.29,54.29,17728.0,46.8547,46.8806,46.8116,46.8116,17728.0
2019-11-15 10:25:00,54.27,54.3,54.21,54.22,9741.0,46.7944,46.8203,46.7427,46.7513,9741.0
2019-11-15 10:30:00,54.22,54.26,54.16,54.17,8731.0,46.7513,46.7858,46.6995,46.7082,8731.0
2019-11-15 10:35:00,54.18,54.19,54.11,54.13,17401.0,46.7168,46.7254,46.6564,46.6737,17401.0
2019-11-15 10:40:00,54.14,54.18,54.13,54.15,11102.0,46.6823,46.7168,46.6737,46.6909,11102.0
2019-11-15 10:45:00,54.16,54.19,54.13,54.14,9795.0,46.6995,46.7254,46.6737,46.6823,9795.0
2019-11-15 10:50:00,54.15,54.18,54.08,54.09,12899.0,46.6909,46.7168,46.6306,46.6392,12899.0
2019-11-15 10:55:00,54.09,54.14,54.04,54.13,11704.0,46.6392,46.6823,46.5961,46.6737,11704.0
2019-11-15 11:00:00,54.13,54.18,54.12,54.15,12241.0,46.6737,46.7168,46.665,46.6909,12241.0
2019-11-15 11:05:00,54.16,54.21,54.13,54.13,12266.0,46.6995,46.7427,46.6737,46.6737,12266.0
2019-11-15 11:10:00,54.13,54.15,54.11,54.12,9978.0,46.6737,46.6909,46.6564,46.665,9978.0
2019-11-15 11:15:00,54.12,54.17,54.11,54.16,12679.0,46.665,46.7082,46.6564,46.6995,12679.0
2019-11-15 11:20:00,54.16,54.17,54.13,54.14,8929.0,46.6995,46.7082,46.6737,46.6823,8929.0
2019-11-15 11:25:00,54.15,54.22,54.12,54.21,12038.0,46.6909,46.7513,46.665,46.7427,12038.0
2019-11-15 11:30:00,54.22,54.23,54.19,54.22,6926.0,46.7513,46.7599,46.7254,46.7513,6926.0
2019-11-15 11:35:00,54.21,54.22,54.14,54.15,9973.0,46.7427,46.7513,46.6823,46.6909,9973.0
2019-11-15 11:40:00,54.15,54.17,54.1,54.1,8943.0,46.6909,46.7082,46.6478,46.6478,8943.0
2019-11-15 11:45:00,54.1,54.1,54.07,54.07,6756.0,46.6478,46.6478,46.6219,46.6219,6756.0
2019-11-15 11:50:00,54.09,54.12,54.07,54.1,11453.0,46.6392,46.665,46.6219,46.6478,11453.0
2019-11-15 11:55:00,54.09,54.09,54.05,54.06,5954.0,46.6392,46.6392,46.6047,46.6133,5954.0
2019-11-15 12:00:00,54.05,54.1,54.05,54.1,4601.0,46.6047,46.6478,46.6047,46.6478,4601.0
2019-11-15 12:05:00,54.1,54.1,54.04,54.05,10105.0,46.6478,46.6478,46.5961,46.6047,10105.0
2019-11-15 12:10:00,54.05,54.05,54.01,54.01,5842.0,46.6047,46.6047,46.5702,46.5702,5842.0
2019-11-15 12:15:00,54.0,54.11,54.0,54.1,14707.0,46.5616,46.6564,46.5616,46.6478,14707.0
2019-11-15 12:20:00,54.11,54.11,54.06,54.06,12655.0,46.6564,46.6564,46.6133,46.6133,12655.0
2019-11-15 12:25:00,54.05,54.06,54.02,54.03,9239.0,46.6047,46.6133,46.5788,46.5874,9239.0
2019-11-15 12:30:00,54.03,54.05,54.01,54.05,9896.0,46.5874,46.6047,46.5702,46.6047,9896.0
2019-11-15 12:35:00,54.05,54.09,54.04,54.06,14780.0,46.6047,46.6392,46.5961,46.6133,14780.0
2019-11-15 12:40:00,54.07,54.07,54.04,54.05,6903.0,46.6219,46.6219,46.5961,46.6047,6903.0
2019-11-15 12:45:00,54.05,54.08,54.04,54.08,11679.0,46.6047,46.6306,46.5961,46.6306,11679.0
2019-11-15 12:50:00,54.07,54.07,54.02,54.03,14529.0,46.6219,46.6219,46.5788,46.5874,14529.0
2019-11-15 12:55:00,54.03,54.04,54.01,54.01,10014.0,46.5874,46.5961,46.5702,46.5702,10014.0
2019-11-15 13:00:00,54.02,54.04,54.01,54.04,11768.0,46.5788,46.5961,46.5702,46.5961,11768.0
2019-11-15 13:05:00,54.04,54.04,54.01,54.04,9501.0,46.5961,46.5961,46.5702,46.5961,9501.0
2019-11-15 13:10:00,54.04,54.08,54.03,54.08,26141.0,46.5961,46.6306,46.5874,46.6306,26141.0
2019-11-15 13:15:00,54.08,54.1,54.07,54.09,38552.0,46.6306,46.6478,46.6219,46.6392,38552.0
2019-11-15 13:20:00,54.09,54.11,54.08,54.1,17645.0,46.6392,46.6564,46.6306,46.6478,17645.0
2019-11-15 13:25:00,54.11,54.15,54.1,54.14,9466.0,46.6564,46.6909,46.6478,46.6823,9466.0
2019-11-15 13:30:00,54.14,54.14,54.12,54.12,12133.0,46.6823,46.6823,46.665,46.665,12133.0
2019-11-15 13:35:00,54.11,54.14,54.08,54.13,37741.0,46.6564,46.6823,46.6306,46.6737,37741.0
2019-11-15 13:40:00,54.12,54.12,54.09,54.1,10293.0,46.665,46.665,46.6392,46.6478,10293.0
2019-11-15 13:45:00,54.1,54.13,54.09,54.13,12795.0,46.6478,46.6737,46.6392,46.6737,12795.0
2019-11-15 13:50:00,54.13,54.13,54.09,54.11,11670.0,46.6737,46.6737,46.6392,46.6564,11670.0
2019-11-15 13:55:00,54.11,54.11,54.08,54.1,21908.0,46.6564,46.6564,46.6306,46.6478,21908.0
2019-11-15 14:00:00,54.1,54.12,54.09,54.1,8643.0,46.6478,46.665,46.6392,46.6478,8643.0
2019-11-15 14:05:00,54.11,54.12,54.09,54.11,28105.0,46.6564,46.665,46.6392,46.6564,28105.0
2019-11-15 14:10:00,54.11,54.12,54.1,54.12,30397.0,46.6564,46.665,46.6478,46.665,30397.0
2019-11-15 14:15:00,54.12,54.13,54.11,54.11,13456.0,46.665,46.6737,46.6564,46.6564,13456.0
2019-11-15 14:20:00,54.1,54.12,54.1,54.1,17737.0,46.6478,46.665,46.6478,46.6478,17737.0
2019-11-15 14:25:00,54.11,54.11,54.07,54.09,32533.0,46.6564,46.6564,46.6219,46.6392,32533.0
2019-11-15 14:30:00,54.1,54.1,54.06,54.07,17583.0,46.6478,46.6478,46.6133,46.6219,17583.0
2019-11-15 14:35:00,54.07,54.07,54.02,54.03,19899.0,46.6219,46.6219,46.5788,46.5874,19899.0
2019-11-15 14:40:00,54.03,54.05,54.01,54.03,46935.0,46.5874,46.6047,46.5702,46.5874,46935.0
2019-11-15 14:45:00,54.02,54.02,53.98,54.01,15349.0,46.5788,46.5788,46.5443,46.5702,15349.0
2019-11-15 14:50:00,54.0,54.01,53.97,53.98,18055.0,46.5616,46.5702,46.5357,46.5443,18055.0
2019-11-15 14:55:00,53.98,53.99,53.96,53.97,26786.0,46.5443,46.553,46.5271,46.5357,26786.0
2019-11-15 15:00:00,53.97,53.97,53.89,53.9,94472.0,46.5357,46.5357,46.4667,46.4754,94472.0
2019-11-15 15:05:00,53.89,53.94,53.89,53.91,35563.0,46.4667,46.5098,46.4667,46.484,35563.0
2019-11-15 15:10:00,53.91,53.91,53.85,53.9,49152.0,46.484,46.484,46.4322,46.4754,49152.0
2019-11-15 15:15:00,53.9,53.91,53.83,53.84,58756.0,46.4754,46.484,46.415,46.4236,58756.0
2019-11-15 15:20:00,53.84,53.87,53.81,53.87,53062.0,46.4236,46.4495,46.3978,46.4495,53062.0
2019-11-15 15:25:00,53.87,53.87,53.76,53.78,97481.0,46.4495,46.4495,46.3546,46.3719,97481.0
2019-11-15 15:30:00,53.77,53.82,53.7,53.8,152973.0,46.3633,46.4064,46.3029,46.3891,152973.0
2019-11-15 15:35:00,53.8,53.8,53.7,53.72,77669.0,46.3891,46.3891,46.3029,46.3201,77669.0
2019-11-15 15:40:00,53.71,53.77,53.67,53.76,98793.0,46.3115,46.3633,46.277,46.3546,98793.0
2019-11-15 15:45:00,53.77,53.85,53.74,53.8,94149.0,46.3633,46.4322,46.3374,46.3891,94149.0
2019-11-15 15:50:00,53.81,53.86,53.8,53.81,143949.0,46.3978,46.4409,46.3891,46.3978,143949.0
2019-11-15 15:55:00,53.81,53.94,53.8,53.93,381168.0,46.3978,46.5098,46.3891,46.5012,381168.0
2019-11-18 09:30:00,53.65,53.79,53.6,53.7,44462.0,46.2598,46.3805,46.2167,46.3029,44462.0
2019-11-18 09:35:00,53.69,53.71,53.5,53.63,29829.0,46.2943,46.3115,46.1305,46.2425,29829.0
2019-11-18 09:40:00,53.63,53.75,53.56,53.56,14852.0,46.2425,46.346,46.1822,46.1822,14852.0
2019-11-18 09:45:00,53.55,53.64,53.54,53.59,19836.0,46.1736,46.2512,46.1649,46.2081,19836.0
2019-11-18 09:50:00,53.6,53.65,53.59,53.61,13739.0,46.2167,46.2598,46.2081,46.2253,13739.0
2019-11-18 09:55:00,53.61,53.76,53.61,53.73,14202.0,46.2253,46.3546,46.2253,46.3288,14202.0
2019-11-18 10:00:00,53.74,53.81,53.71,53.77,25653.0,46.3374,46.3978,46.3115,46.3633,25653.0
2019-11-18 10:05:00,53.76,53.82,53.75,53.78,37657.0,46.3546,46.4064,46.346,46.3719,37657.0
2019-11-18 10:10:00,53.77,53.83,53.76,53.78,19161.0,46.3633,46.415,46.3546,46.3719,19161.0
2019-11-18 10:15:00,53.78,53.78,53.65,53.67,14399.0,46.3719,46.3719,46.2598,46.277,14399.0
2019-11-18 10:20:00,53.67,53.71,53.63,53.67,15799.0,46.277,46.3115,46.2425,46.277,15799.0
2019-11-18 10:25:00,53.66,53.67,53.63,53.64,15824.0,46.2684,46.277,46.2425,46.2512,15824.0
2019-11-18 10:30:00,53.63,53.68,53.59,53.67,19771.0,46.2425,46.2857,46.2081,46.277,19771.0
2019-11-18 10:35:00,53.66,53.69,53.61,53.62,19261.0,46.2684,46.2943,46.2253,46.2339,19261.0
2019-11-18 10:40:00,53.62,53.66,53.59,53.66,11023.0,46.2339,46.2684,46.2081,46.2684,11023.0
2019-11-18 10:45:00,53.66,53.73,53.65,53.69,15050.0,46.2684,46.3288,46.2598,46.2943,15050.0
2019-11-18 10:50:00,53.7,53.71,53.67,53.71,18159.0,46.3029,46.3115,46.277,46.3115,18159.0
2019-11-18 10:55:00,53.71,53.71,53.63,53.65,19300.0,46.3115,46.3115,46.2425,46.2598,19300.0
2019-11-18 11:00:00,53.65,53.66,53.61,53.63,22381.0,46.2598,46.2684,46.2253,46.2425,22381.0
2019-11-18 11:05:00,53.63,53.63,53.56,53.59,26939.0,46.2425,46.2425,46.1822,46.2081,26939.0
2019-11-18 11:10:00,53.59,53.66,53.58,53.6,24342.0,46.2081,46.2684,46.1994,46.2167,24342.0
2019-11-18 11:15:00,53.6,53.67,53.58,53.62,21123.0,46.2167,46.277,46.1994,46.2339,21123.0
2019-11-18 11:20:00,53.62,53.66,53.6,53.66,14746.0,46.2339,46.2684,46.2167,46.2684,14746.0
2019-11-18 11:25:00,53.66,53.7,53.65,53.69,11138.0,46.2684,46.3029,46.2598,46.2943,11138.0
2019-11-18 11:30:00,53.7,53.75,53.69,53.75,13195.0,46.3029,46.346,46.2943,46.346,13195.0
2019-11-18 11:35:00,53.75,53.76,53.72,53.73,8971.0,46.346,46.3546,46.3201,46.3288,8971.0
2019-11-18 11:40:00,53.73,53.74,53.68,53.69,14518.0,46.3288,46.3374,46.2857,46.2943,14518.0
2019-11-18 11:45:00,53.69,53.8,53.69,53.78,12061.0,46.2943,46.3891,46.2943,46.3719,12061.0
2019-11-18 11:50:00,53.78,53.8,53.75,53.76,11325.0,46.3719,46.3891,46.346,46.3546,11325.0
2019-11-18 11:55:00,53.75,53.8,53.75,53.77,14901.0,46.346,46.3891,46.346,46.3633,14901.0
2019-11-18 12:00:00,53.76,53.81,53.75,53.79,13181.0,46.3546,46.3978,46.346,46.3805,13181.0
2019-11-18 12:05:00,53.8,53.81,53.78,53.8,15960.0,46.3891,46.3978,46.3719,46.3891,15960.0
2019-11-18 12:10:00,53.8,53.81,53.75,53.8,10594.0,46.3891,46.3978,46.346,46.3891,10594.0
2019-11-18 12:15:00,53.79,53.8,53.77,53.79,15836.0,46.3805,46.3891,46.3633,46.3805,15836.0
2019-11-18 12:20:00,53.79,53.86,53.79,53.84,11468.0,46.3805,46.4409,46.3805,46.4236,11468.0
2019-11-18 12:25:00,53.83,53.88,53.83,53.84,8388.0,46.415,46.4581,46.415,46.4236,8388.0
2019-11-18 12:30:00,53.84,53.86,53.82,53.84,6420.0,46.4236,46.4409,46.4064,46.4236,6420.0
2019-11-18 12:35:00,53.84,53.86,53.82,53.83,7985.0,46.4236,46.4409,46.4064,46.415,7985.0
2019-11-18 12:40:00,53.83,53.84,53.8,53.82,9907.0,46.415,46.4236,46.3891,46.4064,9907.0
2019-11-18 12:45:00,53.81,53.86,53.8,53.86,10922.0,46.3978,46.4409,46.3891,46.4409,10922.0
2019-11-18 12:50:00,53.86,53.86,53.83,53.84,8954.0,46.4409,46.4409,46.415,46.4236,8954.0
2019-11-18 12:55:00,53.85,53.87,53.82,53.83,12270.0,46.4322,46.4495,46.4064,46.415,12270.0
2019-11-18 13:00:00,53.84,53.84,53.76,53.77,20106.0,46.4236,46.4236,46.3546,46.3633,20106.0
2019-11-18 13:05:00,53.77,53.79,53.76,53.78,7360.0,46.3633,46.3805,46.3546,46.3719,7360.0
2019-11-18 13:10:00,53.78,53.81,53.77,53.8,7758.0,46.3719,46.3978,46.3633,46.3891,7758.0
2019-11-18 13:15:00,53.8,53.84,53.79,53.82,6537.0,46.3891,46.4236,46.3805,46.4064,6537.0
2019-11-18 13:20:00,53.82,53.87,53.81,53.86,14165.0,46.4064,46.4495,46.3978,46.4409,14165.0
2019-11-18 13:25:00,53.87,53.87,53.84,53.85,9337.0,46.4495,46.4495,46.4236,46.4322,9337.0
2019-11-18 13:30:00,53.85,53.86,53.82,53.83,10002.0,46.4322,46.4409,46.4064,46.415,10002.0
2019-11-18 13:35:00,53.83,53.84,53.81,53.84,13429.0,46.415,46.4236,46.3978,46.4236,13429.0
2019-11-18 13:40:00,53.84,53.93,53.83,53.91,14336.0,46.4236,46.5012,46.415,46.484,14336.0
2019-11-18 13:45:00,53.91,53.92,53.88,53.91,19407.0,46.484,46.4926,46.4581,46.484,19407.0
2019-11-18 13:50:00,53.91,53.94,53.9,53.91,13838.0,46.484,46.5098,46.4754,46.484,13838.0
2019-11-18 13:55:00,53.92,53.96,53.91,53.95,10307.0,46.4926,46.5271,46.484,46.5185,10307.0
2019-11-18 14:00:00,53.94,53.95,53.89,53.91,11209.0,46.5098,46.5185,46.4667,46.484,11209.0
2019-11-18 14:05:00,53.91,53.94,53.89,53.91,12593.0,46.484,46.5098,46.4667,46.484,12593.0
2019-11-18 14:10:00,53.92,53.93,53.9,53.9,11849.0,46.4926,46.5012,46.4754,46.4754,11849.0
2019-11-18 14:15:00,53.9,53.91,53.88,53.89,15406.0,46.4754,46.484,46.4581,46.4667,15406.0
2019-11-18 14:20:00,53.9,53.9,53.86,53.88,9592.0,46.4754,46.4754,46.4409,46.4581,9592.0
2019-11-18 14:25:00,53.88,53.89,53.85,53.85,9888.0,46.4581,46.4667,46.4322,46.4322,9888.0
2019-11-18 14:30:00,53.86,53.89,53.84,53.85,15461.0,46.4409,46.4667,46.4236,46.4322,15461.0
2019-11-18 14:35:00,53.85,53.9,53.84,53.88,15013.0,46.4322,46.4754,46.4236,46.4581,15013.0
2019-11-18 14:40:00,53.87,53.88,53.85,53.87,8707.0,46.4495,46.4581,46.4322,46.4495,8707.0
2019-11-18 14:45:00,53.87,53.88,53.85,53.88,10652.0,46.4495,46.4581,46.4322,46.4581,10652.0
2019-11-18 14:50:00,53.88,53.9,53.86,53.87,12394.0,46.4581,46.4754,46.4409,46.4495,12394.0
2019-11-18 14:55:00,53.87,53.9,53.86,53.9,9462.0,46.4495,46.4754,46.4409,46.4754,9462.0
2019-11-18 15:00:00,53.9,53.92,53.88,53.91,12331.0,46.4754,46.4926,46.4581,46.484,12331.0
2019-11-18 15:05:00,53.92,53.97,53.91,53.93,19692.0,46.4926,46.5357,46.484,46.5012,19692.0
2019-11-18 15:10:00,53.93,53.93,53.91,53.92,11084.0,46.5012,46.5012,46.484,46.4926,11084.0
2019-11-18 15:15:00,53.91,53.94,53.88,53.93,13601.0,46.484,46.5098,46.4581,46.5012,13601.0
2019-11-18 15:20:00,53.93,53.97,53.92,53.97,17258.0,46.5012,46.5357,46.4926,46.5357,17258.0
2019-11-18 15:25:00,53.97,53.98,53.92,53.93,15718.0,46.5357,46.5443,46.4926,46.5012,15718.0
2019-11-18 15:30:00,53.93,53.95,53.91,53.95,21570.0,46.5012,46.5185,46.484,46.5185,21570.0
2019-11-18 15:35:00,53.95,53.99,53.92,53.98,38200.0,46.5185,46.553,46.4926,46.5443,38200.0
2019-11-18 15:40:00,53.99,54.05,53.98,54.05,44949.0,46.553,46.6047,46.5443,46.6047,44949.0
2019-11-18 15:45:00,54.05,54.06,54.02,54.04,60406.0,46.6047,46.6133,46.5788,46.5961,60406.0
2019-11-18 15:50:00,54.04,54.09,54.02,54.09,82236.0,46.5961,46.6392,46.5788,46.6392,82236.0
2019-11-18 15:55:00,54.09,54.16,54.06,54.15,167585.0,46.6392,46.6995,46.6133,46.6909,167585.0
2019-11-19 09:30:00,54.24,54.28,54.0,54.19,40141.0,46.7685,46.803,46.5616,46.7254,40141.0
2019-11-19 09:35:00,54.2,54.28,54.15,54.23,12170.0,46.734,46.803,46.6909,46.7599,12170.0
2019-11-19 09:40:00,54.24,54.24,54.1,54.12,57442.0,46.7685,46.7685,46.6478,46.665,57442.0
2019-11-19 09:45:00,54.13,54.18,54.09,54.11,44089.0,46.6737,46.7168,46.6392,46.6564,44089.0
2019-11-19 09:50:00,54.11,54.32,54.11,54.27,24839.0,46.6564,46.8375,46.6564,46.7944,24839.0
2019-11-19 09:55:00,54.29,54.3,54.14,54.15,12262.0,46.8116,46.8203,46.6823,46.6909,12262.0
2019-11-19 10:00:00,54.15,54.16,53.96,53.99,32044.0,46.6909,46.6995,46.5271,46.553,32044.0
2019-11-19 10:05:00,53.98,53.99,53.89,53.95,17152.0,46.5443,46.553,46.4667,46.5185,17152.0
2019-11-19 10:10:00,53.95,54.02,53.93,53.96,20835.0,46.5185,46.5788,46.5012,46.5271,20835.0
2019-11-19 10:15:00,53.96,53.99,53.92,53.99,13550.0,46.5271,46.553,46.4926,46.553,13550.0
2019-11-19 10:20:00,54.0,54.01,53.94,53.94,10921.0,46.5616,46.5702,46.5098,46.5098,10921.0
2019-11-19 10:25:00,53.94,53.95,53.84,53.86,22791.0,46.5098,46.5185,46.4236,46.4409,22791.0
2019-11-19 10:30:00,53.87,53.9,53.81,53.9,18066.0,46.4495,46.4754,46.3978,46.4754,18066.0
2019-11-19 10:35:00,53.91,53.96,53.89,53.94,6852.0,46.484,46.5271,46.4667,46.5098,6852.0
2019-11-19 10:40:00,53.95,53.95,53.85,53.85,7269.0,46.5185,46.5185,46.4322,46.4322,7269.0
2019-11-19 10:45:00,53.85,53.85,53.64,53.66,20526.0,46.4322,46.4322,46.2512,46.2684,20526.0
2019-11-19 10:50:00,53.66,53.66,53.59,53.63,59896.0,46.2684,46.2684,46.2081,46.2425,59896.0
2019-11-19 10:55:00,53.63,53.77,53.62,53.77,20181.0,46.2425,46.3633,46.2339,46.3633,20181.0
2019-11-19 11:00:00,53.78,53.82,53.74,53.76,10698.0,46.3719,46.4064,46.3374,46.3546,10698.0
2019-11-19 11:05:00,53.75,53.75,53.72,53.74,6648.0,46.346,46.346,46.3201,46.3374,6648.0
2019-11-19 11:10:00,53.75,53.8,53.75,53.8,7685.0,46.346,46.3891,46.346,46.3891,7685.0
2019-11-19 11:15:00,53.82,53.84,53.76,53.79,14907.0,46.4064,46.4236,46.3546,46.3805,14907.0
2019-11-19 11:20:00,53.8,53.82,53.78,53.82,45266.0,46.3891,46.4064,46.3719,46.4064,45266.0
2019-11-19 11:25:00,53.85,53.93,53.85,53.92,5755.0,46.4322,46.5012,46.4322,46.4926,5755.0
2019-11-19 11:30:00,53.92,53.94,53.91,53.93,2868.0,46.4926,46.5098,46.484,46.5012,2868.0
2019-11-19 11:35:00,53.92,54.02,53.92,53.98,30527.0,46.4926,46.5788,46.4926,46.5443,30527.0
2019-11-19 11:40:00,53.97,53.97,53.89,53.9,8697.0,46.5357,46.5357,46.4667,46.4754,8697.0
2019-11-19 11:45:00,53.91,53.92,53.88,53.91,10842.0,46.484,46.4926,46.4581,46.484,10842.0
2019-11-19 11:50:00,53.91,53.96,53.9,53.96,5913.0,46.484,46.5271,46.4754,46.5271,5913.0
2019-11-19 11:55:00,53.96,53.97,53.91,53.97,8705.0,46.5271,46.5357,46.484,46.5357,8705.0
2019-11-19 12:00:00,53.97,53.99,53.91,53.93,5916.0,46.5357,46.553,46.484,46.5012,5916.0
2019-11-19 12:05:00,53.92,53.92,53.86,53.92,9073.0,46.4926,46.4926,46.4409,46.4926,9073.0
2019-11-19 12:10:00,53.93,53.94,53.92,53.94,8096.0,46.5012,46.5098,46.4926,46.5098,8096.0
2019-11-19 12:15:00,53.94,53.97,53.93,53.96,15918.0,46.5098,46.5357,46.5012,46.5271,15918.0
2019-11-19 12:20:00,53.96,53.96,53.92,53.93,17500.0,46.5271,46.5271,46.4926,46.5012,17500.0
2019-11-19 12:25:00,53.93,53.97,53.91,53.97,10984.0,46.5012,46.5357,46.484,46.5357,10984.0
2019-11-19 12:30:00,53.97,53.98,53.96,53.97,5432.0,46.5357,46.5443,46.5271,46.5357,5432.0
2019-11-19 12:35:00,53.97,53.98,53.94,53.95,8579.0,46.5357,46.5443,46.5098,46.5185,8579.0
2019-11-19 12:40:00,53.95,53.96,53.93,53.93,7059.0,46.5185,46.5271,46.5012,46.5012,7059.0
2019-11-19 12:45:00,53.94,53.98,53.93,53.96,34259.0,46.5098,46.5443,46.5012,46.5271,34259.0
2019-11-19 12:50:00,53.96,53.97,53.95,53.96,3900.0,46.5271,46.5357,46.5185,46.5271,3900.0
2019-11-19 12:55:00,53.96,54.02,53.95,54.01,19172.0,46.5271,46.5788,46.5185,46.5702,19172.0
2019-11-19 13:00:00,54.01,54.02,53.95,53.95,31231.0,46.5702,46.5788,46.5185,46.5185,31231.0
2019-11-19 13:05:00,53.95,54.0,53.95,53.99,13404.0,46.5185,46.5616,46.5185,46.553,13404.0
2019-11-19 13:10:00,53.98,53.99,53.95,53.97,16745.0,46.5443,46.553,46.5185,46.5357,16745.0
2019-11-19 13:15:00,53.97,54.0,53.95,53.97,9908.0,46.5357,46.5616,46.5185,46.5357,9908.0
2019-11-19 13:20:00,53.96,53.99,53.96,53.98,9035.0,46.5271,46.553,46.5271,46.5443,9035.0
2019-11-19 13:25:00,53.98,54.0,53.97,54.0,4179.0,46.5443,46.5616,46.5357,46.5616,4179.0
2019-11-19 13:30:00,53.99,54.0,53.97,53.98,8954.0,46.553,46.5616,46.5357,46.5443,8954.0
2019-11-19 13:35:00,53.98,54.01,53.97,54.0,12686.0,46.5443,46.5702,46.5357,46.5616,12686.0
2019-11-19 13:40:00,53.99,54.0,53.97,54.0,15030.0,46.553,46.5616,46.5357,46.5616,15030.0
2019-11-19 13:45:00,53.99,54.0,53.98,53.98,14088.0,46.553,46.5616,46.5443,46.5443,14088.0
2019-11-19 13:50:00,53.98,54.01,53.94,53.94,19443.0,46.5443,46.5702,46.5098,46.5098,19443.0
2019-11-19 13:55:00,53.95,53.96,53.91,53.92,8988.0,46.5185,46.5271,46.484,46.4926,8988.0
2019-11-19 14:00:00,53.92,53.97,53.92,53.97,6802.0,46.4926,46.5357,46.4926,46.5357,6802.0
2019-11-19 14:05:00,53.97,53.98,53.96,53.97,13584.0,46.5357,46.5443,46.5271,46.5357,13584.0
2019-11-19 14:10:00,53.97,53.98,53.95,53.97,11200.0,46.5357,46.5443,46.5185,46.5357,11200.0
2019-11-19 14:15:00,53.97,53.99,53.95,53.98,9946.0,46.5357,46.553,46.5185,46.5443,9946.0
2019-11-19 14:20:00,53.98,53.99,53.97,53.98,48248.0,46.5443,46.553,46.5357,46.5443,48248.0
2019-11-19 14:25:00,53.99,53.99,53.93,53.93,14298.0,46.553,46.553,46.5012,46.5012,14298.0
2019-11-19 14:30:00,53.93,53.93,53.86,53.87,20326.0,46.5012,46.5012,46.4409,46.4495,20326.0
2019-11-19 14:35:00,53.87,53.88,53.86,53.88,19232.0,46.4495,46.4581,46.4409,46.4581,19232.0
2019-11-19 14:40:00,53.88,53.91,53.85,53.91,29198.0,46.4581,46.484,46.4322,46.484,29198.0
2019-11-19 14:45:00,53.91,53.92,53.87,53.88,24317.0,46.484,46.4926,46.4495,46.4581,24317.0
2019-11-19 14:50:00,53.88,53.88,53.83,53.83,29216.0,46.4581,46.4581,46.415,46.415,29216.0
2019-11-19 14:55:00,53.83,53.88,53.82,53.86,15302.0,46.415,46.4581,46.4064,46.4409,15302.0
2019-11-19 15:00:00,53.85,53.86,53.82,53.86,16036.0,46.4322,46.4409,46.4064,46.4409,16036.0
2019-11-19 15:05:00,53.85,53.87,53.84,53.85,18010.0,46.4322,46.4495,46.4236,46.4322,18010.0
2019-11-19 15:10:00,53.84,53.86,53.81,53.82,21982.0,46.4236,46.4409,46.3978,46.4064,21982.0
2019-11-19 15:15:00,53.82,53.82,53.79,53.8,11101.0,46.4064,46.4064,46.3805,46.3891,11101.0
2019-11-19 15:20:00,53.79,53.83,53.79,53.8,25927.0,46.3805,46.415,46.3805,46.3891,25927.0
2019-11-19 15:25:00,53.79,53.79,53.75,53.76,20672.0,46.3805,46.3805,46.346,46.3546,20672.0
2019-11-19 15:30:00,53.75,53.75,53.68,53.71,56417.0,46.346,46.346,46.2857,46.3115,56417.0
2019-11-19 15:35:00,53.71,53.71,53.66,53.7,48318.0,46.3115,46.3115,46.2684,46.3029,48318.0
2019-11-19 15:40:00,53.7,53.7,53.59,53.6,65395.0,46.3029,46.3029,46.2081,46.2167,65395.0
2019-11-19 15:45:00,53.59,53.6,53.52,53.54,106271.0,46.2081,46.2167,46.1477,46.1649,106271.0
2019-11-19 15:50:00,53.54,53.55,53.5,53.52,158621.0,46.1649,46.1736,46.1305,46.1477,158621.0
2019-11-19 15:55:00,53.52,53.52,53.41,53.41,318710.0,46.1477,46.1477,46.0529,46.0529,318710.0
2019-11-20 09:30:00,53.36,53.42,53.22,53.25,54296.0,46.0097,46.0615,45.889,45.9149,54296.0
2019-11-20 09:35:00,53.23,53.24,53.03,53.05,39441.0,45.8976,45.9063,45.7252,45.7424,39441.0
2019-11-20 09:40:00,53.05,53.07,52.96,53.02,39552.0,45.7424,45.7597,45.6648,45.7166,39552.0
2019-11-20 09:45:00,53.02,53.04,52.89,52.92,62940.0,45.7166,45.7338,45.6045,45.6303,62940.0
2019-11-20 09:50:00,52.93,52.93,52.77,52.84,56382.0,45.639,45.639,45.501,45.5614,56382.0
2019-11-20 09:55:00,52.84,53.04,52.81,52.98,55756.0,45.5614,45.7338,45.5355,45.6821,55756.0
2019-11-20 10:00:00,52.99,53.21,52.98,53.16,34970.0,45.6907,45.8804,45.6821,45.8373,34970.0
2019-11-20 10:05:00,53.16,53.18,52.99,52.99,96484.0,45.8373,45.8545,45.6907,45.6907,96484.0
2019-11-20 10:10:00,52.98,53.02,52.97,53.0,31375.0,45.6821,45.7166,45.6735,45.6993,31375.0
2019-11-20 10:15:00,53.0,53.02,52.91,52.94,20861.0,45.6993,45.7166,45.6217,45.6476,20861.0
2019-11-20 10:20:00,52.94,52.95,52.81,52.81,87291.0,45.6476,45.6562,45.5355,45.5355,87291.0
2019-11-20 10:25:00,52.8,52.83,52.78,52.79,51579.0,45.5269,45.5527,45.5096,45.5183,51579.0
2019-11-20 10:30:00,52.79,52.86,52.79,52.8,110597.0,45.5183,45.5786,45.5183,45.5269,110597.0
2019-11-20 10:35:00,52.8,52.88,52.8,52.81,137505.0,45.5269,45.5959,45.5269,45.5355,137505.0
2019-11-20 10:40:00,52.81,52.82,52.64,52.72,53813.0,45.5355,45.5441,45.3889,45.4579,53813.0
2019-11-20 10:45:00,52.72,52.91,52.72,52.9,61831.0,45.4579,45.6217,45.4579,45.6131,61831.0
2019-11-20 10:50:00,52.89,53.1,52.85,53.08,40975.0,45.6045,45.7856,45.57,45.7683,40975.0
2019-11-20 10:55:00,53.08,53.12,53.0,53.0,19690.0,45.7683,45.8028,45.6993,45.6993,19690.0
2019-11-20 11:00:00,53.0,53.04,52.97,53.03,23850.0,45.6993,45.7338,45.6735,45.7252,23850.0
2019-11-20 11:05:00,53.04,53.1,53.0,53.09,17139.0,45.7338,45.7856,45.6993,45.7769,17139.0
2019-11-20 11:10:00,53.09,53.09,53.02,53.08,19795.0,45.7769,45.7769,45.7166,45.7683,19795.0
2019-11-20 11:15:00,53.08,53.08,53.0,53.01,46399.0,45.7683,45.7683,45.6993,45.708,46399.0
2019-11-20 11:20:00,53.01,53.06,53.0,53.05,76787.0,45.708,45.7511,45.6993,45.7424,76787.0
2019-11-20 11:25:00,53.04,53.05,52.99,53.0,20659.0,45.7338,45.7424,45.6907,45.6993,20659.0
2019-11-20 11:30:00,53.0,53.07,52.98,53.07,52111.0,45.6993,45.7597,45.6821,45.7597,52111.0
2019-11-20 11:35:00,53.07,53.09,53.01,53.04,31829.0,45.7597,45.7769,45.708,45.7338,31829.0
2019-11-20 11:40:00,53.04,53.06,53.01,53.02,20740.0,45.7338,45.7511,45.708,45.7166,20740.0
2019-11-20 11:45:00,53.02,53.06,52.99,53.06,15645.0,45.7166,45.7511,45.6907,45.7511,15645.0
2019-11-20 11:50:00,53.06,53.13,53.05,53.07,24125.0,45.7511,45.8114,45.7424,45.7597,24125.0
2019-11-20 11:55:00,53.07,53.07,53.03,53.05,30865.0,45.7597,45.7597,45.7252,45.7424,30865.0
2019-11-20 12:00:00,53.05,53.06,53.0,53.05,13282.0,45.7424,45.7511,45.6993,45.7424,13282.0
2019-11-20 12:05:00,53.05,53.16,53.05,53.15,16598.0,45.7424,45.8373,45.7424,45.8287,16598.0
2019-11-20 12:10:00,53.15,53.21,53.12,53.13,20860.0,45.8287,45.8804,45.8028,45.8114,20860.0
2019-11-20 12:15:00,53.13,53.21,53.12,53.19,12821.0,45.8114,45.8804,45.8028,45.8632,12821.0
2019-11-20 12:20:00,53.19,53.21,53.17,53.2,24352.0,45.8632,45.8804,45.8459,45.8718,24352.0
2019-11-20 12:25:00,53.2,53.21,53.1,53.11,36523.0,45.8718,45.8804,45.7856,45.7942,36523.0
2019-11-20 12:30:00,53.11,53.13,53.1,53.11,13084.0,45.7942,45.8114,45.7856,45.7942,13084.0
2019-11-20 12:35:00,53.12,53.19,53.12,53.18,24700.0,45.8028,45.8632,45.8028,45.8545,24700.0
2019-11-20 12:40:00,53.18,53.19,53.12,53.13,22918.0,45.8545,45.8632,45.8028,45.8114,22918.0
2019-11-20 12:45:00,53.13,53.15,53.12,53.14,19057.0,45.8114,45.8287,45.8028,45.82,19057.0
2019-11-20 12:50:00,53.14,53.16,53.07,53.12,24585.0,45.82,45.8373,45.7597,45.8028,24585.0
2019-11-20 12:55:00,53.11,53.11,52.92,53.02,88955.0,45.7942,45.7942,45.6303,45.7166,88955.0
2019-11-20 13:00:00,53.03,53.03,52.98,53.0,18012.0,45.7252,45.7252,45.6821,45.6993,18012.0
2019-11-20 13:05:00,53.0,53.0,52.93,52.95,31909.0,45.6993,45.6993,45.639,45.6562,31909.0
2019-11-20 13:10:00,52.95,53.01,52.92,52.93,37946.0,45.6562,45.708,45.6303,45.639,37946.0
2019-11-20 13:15:00,52.94,52.94,52.85,52.85,35463.0,45.6476,45.6476,45.57,45.57,35463.0
2019-11-20 13:20:00,52.85,52.91,52.84,52.9,39551.0,45.57,45.6217,45.5614,45.6131,39551.0
2019-11-20 13:25:00,52.89,52.96,52.85,52.86,19582.0,45.6045,45.6648,45.57,45.5786,19582.0
2019-11-20 13:30:00,52.86,52.86,52.8,52.8,32140.0,45.5786,45.5786,45.5269,45.5269,32140.0
2019-11-20 13:35:00,52.8,52.93,52.79,52.82,89361.0,45.5269,45.639,45.5183,45.5441,89361.0
2019-11-20 13:40:00,52.82,52.86,52.8,52.85,72490.0,45.5441,45.5786,45.5269,45.57,72490.0
2019-11-20 13:45:00,52.86,52.96,52.85,52.96,18778.0,45.5786,45.6648,45.57,45.6648,18778.0
2019-11-20 13:50:00,52.97,53.03,52.93,52.95,49630.0,45.6735,45.7252,45.639,45.6562,49630.0
2019-11-20 13:55:00,52.95,52.95,52.89,52.92,24731.0,45.6562,45.6562,45.6045,45.6303,24731.0
2019-11-20 14:00:00,52.92,52.94,52.86,52.9,31394.0,45.6303,45.6476,45.5786,45.6131,31394.0
2019-11-20 14:05:00,52.9,52.97,52.86,52.93,17097.0,45.6131,45.6735,45.5786,45.639,17097.0
2019-11-20 14:10:00,52.94,53.03,52.93,52.99,11757.0,45.6476,45.7252,45.639,45.6907,11757.0
2019-11-20 14:15:00,52.99,53.03,52.97,53.02,22139.0,45.6907,45.7252,45.6735,45.7166,22139.0
2019-11-20 14:20:00,53.03,53.05,52.99,53.03,13501.0,45.7252,45.7424,45.6907,45.7252,13501.0
2019-11-20 14:25:00,53.02,53.1,53.02,53.09,11054.0,45.7166,45.7856,45.7166,45.7769,11054.0
2019-11-20 14:30:00,53.09,53.1,53.04,53.06,18871.0,45.7769,45.7856,45.7338,45.7511,18871.0
2019-11-20 14:35:00,53.07,53.08,53.06,53.06,21070.0,45.7597,45.7683,45.7511,45.7511,21070.0
2019-11-20 14:40:00,53.07,53.1,53.02,53.07,30828.0,45.7597,45.7856,45.7166,45.7597,30828.0
2019-11-20 14:45:00,53.07,53.09,53.0,53.01,34758.0,45.7597,45.7769,45.6993,45.708,34758.0
2019-11-20 14:50:00,53.01,53.03,52.98,52.98,15470.0,45.708,45.7252,45.6821,45.6821,15470.0
2019-11-20 14:55:00,52.98,53.03,52.98,52.98,20706.0,45.6821,45.7252,45.6821,45.6821,20706.0
2019-11-20 15:00:00,52.98,53.0,52.94,52.98,41091.0,45.6821,45.6993,45.6476,45.6821,41091.0
2019-11-20 15:05:00,52.98,53.06,52.98,53.04,32026.0,45.6821,45.7511,45.6821,45.7338,32026.0
2019-11-20 15:10:00,53.04,53.11,53.03,53.11,27530.0,45.7338,45.7942,45.7252,45.7942,27530.0
2019-11-20 15:15:00,53.1,53.1,53.03,53.03,34821.0,45.7856,45.7856,45.7252,45.7252,34821.0
2019-11-20 15:20:00,53.04,53.14,53.02,53.12,37426.0,45.7338,45.82,45.7166,45.8028,37426.0
2019-11-20 15:25:00,53.12,53.14,53.08,53.08,32429.0,45.8028,45.82,45.7683,45.7683,32429.0
2019-11-20 15:30:00,53.08,53.08,53.0,53.02,73092.0,45.7683,45.7683,45.6993,45.7166,73092.0
2019-11-20 15:35:00,53.02,53.02,52.98,52.98,55768.0,45.7166,45.7166,45.6821,45.6821,55768.0
2019-11-20 15:40:00,52.98,53.03,52.98,53.03,83897.0,45.6821,45.7252,45.6821,45.7252,83897.0
2019-11-20 15:45:00,53.02,53.05,53.0,53.04,147122.0,45.7166,45.7424,45.6993,45.7338,147122.0
2019-11-20 15:50:00,53.03,53.03,52.92,52.93,149165.0,45.7252,45.7252,45.6303,45.639,149165.0
2019-11-20 15:55:00,52.92,52.98,52.87,52.92,438742.0,45.6303,45.6821,45.5872,45.6303,438742.0
2019-11-21 09:30:00,52.96,53.0,52.72,52.72,46793.0,45.6648,45.6993,45.4579,45.4579,46793.0
2019-11-21 09:35:00,52.71,52.84,52.54,52.67,53278.0,45.4493,45.5614,45.3027,45.4148,53278.0
2019-11-21 09:40:00,52.67,52.71,52.59,52.62,39686.0,45.4148,45.4493,45.3458,45.3717,39686.0
2019-11-21 09:45:00,52.62,52.73,52.51,52.57,27645.0,45.3717,45.4665,45.2768,45.3286,27645.0
2019-11-21 09:50:00,52.58,52.75,52.58,52.73,14772.0,45.3372,45.4838,45.3372,45.4665,14772.0
2019-11-21 09:55:00,52.72,52.75,52.65,52.69,20449.0,45.4579,45.4838,45.3975,45.432,20449.0
2019-11-21 10:00:00,52.68,52.69,52.52,52.53,62028.0,45.4234,45.432,45.2854,45.2941,62028.0
2019-11-21 10:05:00,52.53,52.59,52.44,52.48,55487.0,45.2941,45.3458,45.2165,45.251,55487.0
2019-11-21 10:10:00,52.48,52.55,52.39,52.46,53721.0,45.251,45.3113,45.1734,45.2337,53721.0
2019-11-21 10:15:00,52.46,52.51,52.34,52.34,32878.0,45.2337,45.2768,45.1302,45.1302,32878.0
2019-11-21 10:20:00,52.35,52.47,52.35,52.39,164064.0,45.1389,45.2423,45.1389,45.1734,164064.0
2019-11-21 10:25:00,52.38,52.45,52.37,52.43,11834.0,45.1647,45.2251,45.1561,45.2078,11834.0
2019-11-21 10:30:00,52.42,52.55,52.42,52.54,21451.0,45.1992,45.3113,45.1992,45.3027,21451.0
2019-11-21 10:35:00,52.55,52.65,52.54,52.63,23595.0,45.3113,45.3975,45.3027,45.3803,23595.0
2019-11-21 10:40:00,52.63,52.73,52.63,52.72,20811.0,45.3803,45.4665,45.3803,45.4579,20811.0
2019-11-21 10:45:00,52.72,52.73,52.62,52.63,16265.0,45.4579,45.4665,45.3717,45.3803,16265.0
2019-11-21 10:50:00,52.63,52.63,52.5,52.51,11739.0,45.3803,45.3803,45.2682,45.2768,11739.0
2019-11-21 10:55:00,52.51,52.62,52.48,52.62,17117.0,45.2768,45.3717,45.251,45.3717,17117.0
2019-11-21 11:00:00,52.62,52.65,52.57,52.62,18678.0,45.3717,45.3975,45.3286,45.3717,18678.0
2019-11-21 11:05:00,52.6,52.66,52.58,52.63,8350.0,45.3544,45.4062,45.3372,45.3803,8350.0
2019-11-21 11:10:00,52.62,52.63,52.57,52.58,16170.0,45.3717,45.3803,45.3286,45.3372,16170.0
2019-11-21 11:15:00,52.58,52.58,52.43,52.45,24478.0,45.3372,45.3372,45.2078,45.2251,24478.0
2019-11-21 11:20:00,52.44,52.49,52.39,52.47,32440.0,45.2165,45.2596,45.1734,45.2423,32440.0
2019-11-21 11:25:00,52.5,52.51,52.44,52.47,55382.0,45.2682,45.2768,45.2165,45.2423,55382.0
2019-11-21 11:30:00,52.46,52.46,52.36,52.38,41687.0,45.2337,45.2337,45.1475,45.1647,41687.0
2019-11-21 11:35:00,52.38,52.38,52.22,52.28,87354.0,45.1647,45.1647,45.0268,45.0785,87354.0
2019-11-21 11:40:00,52.29,52.34,52.23,52.34,25189.0,45.0871,45.1302,45.0354,45.1302,25189.0
2019-11-21 11:45:00,52.35,52.44,52.31,52.4,15276.0,45.1389,45.2165,45.1044,45.182,15276.0
2019-11-21 11:50:00,52.41,52.42,52.36,52.41,11059.0,45.1906,45.1992,45.1475,45.1906,11059.0
2019-11-21 11:55:00,52.41,52.44,52.36,52.37,15442.0,45.1906,45.2165,45.1475,45.1561,15442.0
2019-11-21 12:00:00,52.36,52.4,52.34,52.39,43989.0,45.1475,45.182,45.1302,45.1734,43989.0
2019-11-21 12:05:00,52.39,52.43,52.39,52.41,17384.0,45.1734,45.2078,45.1734,45.1906,17384.0
2019-11-21 12:10:00,52.41,52.49,52.4,52.47,18444.0,45.1906,45.2596,45.182,45.2423,18444.0
2019-11-21 12:15:00,52.47,52.57,52.46,52.53,13024.0,45.2423,45.3286,45.2337,45.2941,13024.0
2019-11-21 12:20:00,52.53,52.56,52.52,52.53,7614.0,45.2941,45.3199,45.2854,45.2941,7614.0
2019-11-21 12:25:00,52.53,52.56,52.49,52.53,38308.0,45.2941,45.3199,45.2596,45.2941,38308.0
2019-11-21 12:30:00,52.54,52.69,52.53,52.65,23543.0,45.3027,45.432,45.2941,45.3975,23543.0
2019-11-21 12:35:00,52.66,52.66,52.6,52.64,13315.0,45.4062,45.4062,45.3544,45.3889,13315.0
2019-11-21 12:40:00,52.64,52.64,52.47,52.58,89545.0,45.3889,45.3889,45.2423,45.3372,89545.0
2019-11-21 12:45:00,52.57,52.62,52.57,52.58,15099.0,45.3286,45.3717,45.3286,45.3372,15099.0
2019-11-21 12:50:00,52.58,52.6,52.54,52.55,15255.0,45.3372,45.3544,45.3027,45.3113,15255.0
2019-11-21 12:55:00,52.55,52.57,52.54,52.55,11476.0,45.3113,45.3286,45.3027,45.3113,11476.0
2019-11-21 13:00:00,52.55,52.62,52.54,52.57,22365.0,45.3113,45.3717,45.3027,45.3286,22365.0
2019-11-21 13:05:00,52.56,52.58,52.54,52.55,15380.0,45.3199,45.3372,45.3027,45.3113,15380.0
2019-11-21 13:10:00,52.56,52.56,52.46,52.46,14595.0,45.3199,45.3199,45.2337,45.2337,14595.0
2019-11-21 13:15:00,52.47,52.47,52.38,52.38,58622.0,45.2423,45.2423,45.1647,45.1647,58622.0
2019-11-21 13:20:00,52.39,52.45,52.38,52.44,22486.0,45.1734,45.2251,45.1647,45.2165,22486.0
2019-11-21 13:25:00,52.44,52.47,52.43,52.44,14433.0,45.2165,45.2423,45.2078,45.2165,14433.0
2019-11-21 13:30:00,52.44,52.45,52.41,52.42,14282.0,45.2165,45.2251,45.1906,45.1992,14282.0
2019-11-21 13:35:00,52.42,52.42,52.38,52.39,18292.0,45.1992,45.1992,45.1647,45.1734,18292.0
2019-11-21 13:40:00,52.39,52.41,52.35,52.38,16931.0,45.1734,45.1906,45.1389,45.1647,16931.0
2019-11-21 13:45:00,52.38,52.42,52.38,52.41,15004.0,45.1647,45.1992,45.1647,45.1906,15004.0
2019-11-21 13:50:00,52.42,52.42,52.33,52.33,16995.0,45.1992,45.1992,45.1216,45.1216,16995.0
2019-11-21 13:55:00,52.34,52.37,52.33,52.36,27632.0,45.1302,45.1561,45.1216,45.1475,27632.0
2019-11-21 14:00:00,52.37,52.37,52.32,52.32,38830.0,45.1561,45.1561,45.113,45.113,38830.0
2019-11-21 14:05:00,52.33,52.43,52.33,52.38,56315.0,45.1216,45.2078,45.1216,45.1647,56315.0
2019-11-21 14:10:00,52.37,52.39,52.36,52.39,19188.0,45.1561,45.1734,45.1475,45.1734,19188.0
2019-11-21 14:15:00,52.38,52.41,52.35,52.4,23721.0,45.1647,45.1906,45.1389,45.182,23721.0
2019-11-21 14:20:00,52.4,52.41,52.37,52.4,19630.0,45.182,45.1906,45.1561,45.182,19630.0
2019-11-21 14:25:00,52.4,52.44,52.37,52.44,20161.0,45.182,45.2165,45.1561,45.2165,20161.0
2019-11-21 14:30:00,52.45,52.48,52.45,52.48,14341.0,45.2251,45.251,45.2251,45.251,14341.0
2019-11-21 14:35:00,52.48,52.51,52.47,52.51,20563.0,45.251,45.2768,45.2423,45.2768,20563.0
2019-11-21 14:40:00,52.5,52.51,52.48,52.48,18147.0,45.2682,45.2768,45.251,45.251,18147.0
2019-11-21 14:45:00,52.48,52.49,52.47,52.48,15517.0,45.251,45.2596,45.2423,45.251,15517.0
2019-11-21 14:50:00,52.48,52.48,52.43,52.48,25539.0,45.251,45.251,45.2078,45.251,25539.0
2019-11-21 14:55:00,52.48,52.48,52.44,52.45,24194.0,45.251,45.251,45.2165,45.2251,24194.0
2019-11-21 15:00:00,52.46,52.46,52.44,52.44,22655.0,45.2337,45.2337,45.2165,45.2165,22655.0
2019-11-21 15:05:00,52.44,52.45,52.37,52.38,53005.0,45.2165,45.2251,45.1561,45.1647,53005.0
2019-11-21 15:10:00,52.38,52.52,52.37,52.52,38482.0,45.1647,45.2854,45.1561,45.2854,38482.0
2019-11-21 15:15:00,52.52,52.59,52.51,52.54,35157.0,45.2854,45.3458,45.2768,45.3027,35157.0
2019-11-21 15:20:00,52.54,52.55,52.49,52.5,38253.0,45.3027,45.3113,45.2596,45.2682,38253.0
2019-11-21 15:25:00,52.5,52.51,52.46,52.48,37184.0,45.2682,45.2768,45.2337,45.251,37184.0
2019-11-21 15:30:00,52.48,52.49,52.43,52.44,52490.0,45.251,45.2596,45.2078,45.2165,52490.0
2019-11-21 15:35:00,52.44,52.45,52.39,52.41,58300.0,45.2165,45.2251,45.1734,45.1906,58300.0
2019-11-21 15:40:00,52.42,52.43,52.36,52.38,59074.0,45.1992,45.2078,45.1475,45.1647,59074.0
2019-11-21 15:45:00,52.37,52.38,52.33,52.35,75431.0,45.1561,45.1647,45.1216,45.1389,75431.0
2019-11-21 15:50:00,52.34,52.34,52.23,52.26,190109.0,45.1302,45.1302,45.0354,45.0613,190109.0
2019-11-21 15:55:00,52.27,52.3,52.2,52.2,422611.0,45.0699,45.0958,45.0095,45.0095,422611.0
2019-11-22 09:30:00,52.34,52.42,52.23,52.27,53280.0,45.1302,45.1992,45.0354,45.0699,53280.0
2019-11-22 09:35:00,52.29,52.49,52.27,52.46,40634.0,45.0871,45.2596,45.0699,45.2337,40634.0
2019-11-22 09:40:00,52.44,52.52,52.41,52.45,18302.0,45.2165,45.2854,45.1906,45.2251,18302.0
2019-11-22 09:45:00,52.46,52.57,52.42,52.57,14700.0,45.2337,45.3286,45.1992,45.3286,14700.0
2019-11-22 09:50:00,52.59,52.74,52.58,52.67,24752.0,45.3458,45.4751,45.3372,45.4148,24752.0
2019-11-22 09:55:00,52.66,52.66,52.59,52.61,59013.0,45.4062,45.4062,45.3458,45.363,59013.0
2019-11-22 10:00:00,52.6,52.62,52.52,52.55,14928.0,45.3544,45.3717,45.2854,45.3113,14928.0
2019-11-22 10:05:00,52.55,52.56,52.42,52.44,9733.0,45.3113,45.3199,45.1992,45.2165,9733.0
2019-11-22 10:10:00,52.44,52.45,52.38,52.45,42777.0,45.2165,45.2251,45.1647,45.2251,42777.0
2019-11-22 10:15:00,52.45,52.48,52.3,52.31,40227.0,45.2251,45.251,45.0958,45.1044,40227.0
2019-11-22 10:20:00,52.31,52.48,52.31,52.44,14797.0,45.1044,45.251,45.1044,45.2165,14797.0
2019-11-22 10:25:00,52.45,52.53,52.4,52.4,13522.0,45.2251,45.2941,45.182,45.182,13522.0
2019-11-22 10:30:00,52.43,52.5,52.41,52.5,13433.0,45.2078,45.2682,45.1906,45.2682,13433.0
2019-11-22 10:35:00,52.5,52.51,52.44,52.49,16222.0,45.2682,45.2768,45.2165,45.2596,16222.0
2019-11-22 10:40:00,52.48,52.51,52.44,52.47,17455.0,45.251,45.2768,45.2165,45.2423,17455.0
2019-11-22 10:45:00,52.48,52.51,52.47,52.48,14668.0,45.251,45.2768,45.2423,45.251,14668.0
2019-11-22 10:50:00,52.48,52.49,52.41,52.45,9484.0,45.251,45.2596,45.1906,45.2251,9484.0
2019-11-22 10:55:00,52.45,52.51,52.45,52.47,10026.0,45.2251,45.2768,45.2251,45.2423,10026.0
2019-11-22 11:00:00,52.46,52.48,52.36,52.37,19560.0,45.2337,45.251,45.1475,45.1561,19560.0
2019-11-22 11:05:00,52.38,52.41,52.32,52.38,15286.0,45.1647,45.1906,45.113,45.1647,15286.0
2019-11-22 11:10:00,52.37,52.43,52.37,52.41,151179.0,45.1561,45.2078,45.1561,45.1906,151179.0
2019-11-22 11:15:00,52.41,52.52,52.41,52.45,49903.0,45.1906,45.2854,45.1906,45.2251,49903.0
2019-11-22 11:20:00,52.46,52.55,52.45,52.53,52444.0,45.2337,45.3113,45.2251,45.2941,52444.0
2019-11-22 11:25:00,52.52,52.55,52.49,52.5,29111.0,45.2854,45.3113,45.2596,45.2682,29111.0
2019-11-22 11:30:00,52.51,52.52,52.46,52.48,28964.0,45.2768,45.2854,45.2337,45.251,28964.0
2019-11-22 11:35:00,52.48,52.57,52.47,52.56,32181.0,45.251,45.3286,45.2423,45.3199,32181.0
2019-11-22 11:40:00,52.56,52.68,52.56,52.67,21717.0,45.3199,45.4234,45.3199,45.4148,21717.0
2019-11-22 11:45:00,52.66,52.73,52.64,52.65,118499.0,45.4062,45.4665,45.3889,45.3975,118499.0
2019-11-22 11:50:00,52.67,52.77,52.65,52.65,33587.0,45.4148,45.501,45.3975,45.3975,33587.0
2019-11-22 11:55:00,52.67,52.71,52.62,52.7,27770.0,45.4148,45.4493,45.3717,45.4407,27770.0
2019-11-22 12:00:00,52.69,52.8,52.69,52.78,19067.0,45.432,45.5269,45.432,45.5096,19067.0
2019-11-22 12:05:00,52.79,52.86,52.77,52.79,17025.0,45.5183,45.5786,45.501,45.5183,17025.0
2019-11-22 12:10:00,52.78,52.8,52.73,52.76,12524.0,45.5096,45.5269,45.4665,45.4924,12524.0
2019-11-22 12:15:00,52.75,52.75,52.71,52.72,12734.0,45.4838,45.4838,45.4493,45.4579,12734.0
2019-11-22 12:20:00,52.73,52.76,52.69,52.7,13668.0,45.4665,45.4924,45.432,45.4407,13668.0
2019-11-22 12:25:00,52.7,52.76,52.69,52.75,145284.0,45.4407,45.4924,45.432,45.4838,145284.0
2019-11-22 12:30:00,52.75,52.81,52.75,52.78,15630.0,45.4838,45.5355,45.4838,45.5096,15630.0
2019-11-22 12:35:00,52.77,52.82,52.76,52.78,56549.0,45.501,45.5441,45.4924,45.5096,56549.0
2019-11-22 12:40:00,52.78,52.83,52.77,52.82,19367.0,45.5096,45.5527,45.501,45.5441,19367.0
2019-11-22 12:45:00,52.81,52.81,52.72,52.73,12950.0,45.5355,45.5355,45.4579,45.4665,12950.0
2019-11-22 12:50:00,52.73,52.89,52.72,52.88,251397.0,45.4665,45.6045,45.4579,45.5959,251397.0
2019-11-22 12:55:00,52.89,53.12,52.88,53.07,262583.0,45.6045,45.8028,45.5959,45.7597,262583.0
2019-11-22 13:00:00,53.07,53.09,52.98,53.01,54650.0,45.7597,45.7769,45.6821,45.708,54650.0
2019-11-22 13:05:00,53.01,53.07,52.99,53.02,34765.0,45.708,45.7597,45.6907,45.7166,34765.0
2019-11-22 13:10:00,53.01,53.13,53.01,53.13,29808.0,45.708,45.8114,45.708,45.8114,29808.0
2019-11-22 13:15:00,53.12,53.16,53.11,53.12,22863.0,45.8028,45.8373,45.7942,45.8028,22863.0
2019-11-22 13:20:00,53.12,53.21,53.12,53.21,19602.0,45.8028,45.8804,45.8028,45.8804,19602.0
2019-11-22 13:25:00,53.2,53.2,53.16,53.18,19330.0,45.8718,45.8718,45.8373,45.8545,19330.0
2019-11-22 13:30:00,53.17,53.17,53.0,53.01,45344.0,45.8459,45.8459,45.6993,45.708,45344.0
2019-11-22 13:35:00,53.01,53.13,52.98,53.11,25171.0,45.708,45.8114,45.6821,45.7942,25171.0
2019-11-22 13:40:00,53.11,53.17,53.1,53.16,10335.0,45.7942,45.8459,45.7856,45.8373,10335.0
2019-11-22 13:45:00,53.17,53.23,53.15,53.19,30642.0,45.8459,45.8976,45.8287,45.8632,30642.0
2019-11-22 13:50:00,53.19,53.19,53.15,53.19,188105.0,45.8632,45.8632,45.8287,45.8632,188105.0
2019-11-22 13:55:00,53.19,53.25,53.18,53.21,25935.0,45.8632,45.9149,45.8545,45.8804,25935.0
2019-11-22 14:00:00,53.22,53.23,53.18,53.2,14223.0,45.889,45.8976,45.8545,45.8718,14223.0
2019-11-22 14:05:00,53.21,53.22,53.16,53.16,15334.0,45.8804,45.889,45.8373,45.8373,15334.0
2019-11-22 14:10:00,53.16,53.18,53.14,53.15,22083.0,45.8373,45.8545,45.82,45.8287,22083.0
2019-11-22 14:15:00,53.14,53.15,53.05,53.08,74610.0,45.82,45.8287,45.7424,45.7683,74610.0
2019-11-22 14:20:00,53.08,53.08,53.01,53.03,16151.0,45.7683,45.7683,45.708,45.7252,16151.0
2019-11-22 14:25:00,53.03,53.1,53.02,53.1,23234.0,45.7252,45.7856,45.7166,45.7856,23234.0
2019-11-22 14:30:00,53.1,53.15,53.09,53.14,15642.0,45.7856,45.8287,45.7769,45.82,15642.0
2019-11-22 14:35:00,53.15,53.18,53.14,53.17,14599.0,45.8287,45.8545,45.82,45.8459,14599.0
2019-11-22 14:40:00,53.17,53.18,53.12,53.18,98694.0,45.8459,45.8545,45.8028,45.8545,98694.0
2019-11-22 14:45:00,53.19,53.21,53.16,53.2,63767.0,45.8632,45.8804,45.8373,45.8718,63767.0
2019-11-22 14:50:00,53.2,53.26,53.19,53.23,21152.0,45.8718,45.9235,45.8632,45.8976,21152.0
2019-11-22 14:55:00,53.23,53.24,53.19,53.2,14507.0,45.8976,45.9063,45.8632,45.8718,14507.0
2019-11-22 15:00:00,53.19,53.21,53.17,53.18,21651.0,45.8632,45.8804,45.8459,45.8545,21651.0
2019-11-22 15:05:00,53.18,53.22,53.17,53.2,40616.0,45.8545,45.889,45.8459,45.8718,40616.0
2019-11-22 15:10:00,53.2,53.23,53.18,53.19,62925.0,45.8718,45.8976,45.8545,45.8632,62925.0
2019-11-22 15:15:00,53.19,53.26,53.19,53.25,15090.0,45.8632,45.9235,45.8632,45.9149,15090.0
2019-11-22 15:20:00,53.24,53.25,53.19,53.25,31331.0,45.9063,45.9149,45.8632,45.9149,31331.0
2019-11-22 15:25:00,53.25,53.31,53.24,53.29,27898.0,45.9149,45.9666,45.9063,45.9494,27898.0
2019-11-22 15:30:00,53.28,53.31,53.26,53.27,37352.0,45.9408,45.9666,45.9235,45.9321,37352.0
2019-11-22 15:35:00,53.26,53.26,53.19,53.22,42705.0,45.9235,45.9235,45.8632,45.889,42705.0
2019-11-22 15:40:00,53.22,53.27,53.21,53.27,31851.0,45.889,45.9321,45.8804,45.9321,31851.0
2019-11-22 15:45:00,53.27,53.29,53.24,53.26,57664.0,45.9321,45.9494,45.9063,45.9235,57664.0
2019-11-22 15:50:00,53.25,53.28,53.23,53.26,97853.0,45.9149,45.9408,45.8976,45.9235,97853.0
2019-11-22 15:55:00,53.25,53.33,53.24,53.3,269965.0,45.9149,45.9839,45.9063,45.958,269965.0
2019-11-25 09:30:00,53.35,53.58,53.31,53.52,32231.0,46.0011,46.1994,45.9666,46.1477,32231.0
2019-11-25 09:35:00,53.53,53.55,53.39,53.52,13197.0,46.1563,46.1736,46.0356,46.1477,13197.0
2019-11-25 09:40:00,53.52,53.67,53.48,53.65,30384.0,46.1477,46.277,46.1132,46.2598,30384.0
2019-11-25 09:45:00,53.68,53.7,53.49,53.62,112668.0,46.2857,46.3029,46.1218,46.2339,112668.0
2019-11-25 09:50:00,53.63,53.71,53.62,53.71,11327.0,46.2425,46.3115,46.2339,46.3115,11327.0
2019-11-25 09:55:00,53.71,53.73,53.67,53.68,9051.0,46.3115,46.3288,46.277,46.2857,9051.0
2019-11-25 10:00:00,53.68,53.69,53.47,53.47,71780.0,46.2857,46.2943,46.1046,46.1046,71780.0
2019-11-25 10:05:00,53.47,53.69,53.46,53.66,24335.0,46.1046,46.2943,46.096,46.2684,24335.0
2019-11-25 10:10:00,53.66,53.73,53.65,53.72,16635.0,46.2684,46.3288,46.2598,46.3201,16635.0
2019-11-25 10:15:00,53.7,53.72,53.66,53.72,16230.0,46.3029,46.3201,46.2684,46.3201,16230.0
2019-11-25 10:20:00,53.71,53.71,53.58,53.62,19476.0,46.3115,46.3115,46.1994,46.2339,19476.0
2019-11-25 10:25:00,53.61,53.67,53.6,53.61,15805.0,46.2253,46.277,46.2167,46.2253,15805.0
2019-11-25 10:30:00,53.61,53.63,53.57,53.59,15348.0,46.2253,46.2425,46.1908,46.2081,15348.0
2019-11-25 10:35:00,53.58,53.62,53.52,53.53,17615.0,46.1994,46.2339,46.1477,46.1563,17615.0
2019-11-25 10:40:00,53.52,53.57,53.49,53.57,19010.0,46.1477,46.1908,46.1218,46.1908,19010.0
2019-11-25 10:45:00,53.59,53.63,53.56,53.6,91978.0,46.2081,46.2425,46.1822,46.2167,91978.0
2019-11-25 10:50:00,53.59,53.62,53.51,53.61,37035.0,46.2081,46.2339,46.1391,46.2253,37035.0
2019-11-25 10:55:00,53.6,53.6,53.51,53.52,17282.0,46.2167,46.2167,46.1391,46.1477,17282.0
2019-11-25 11:00:00,53.53,53.58,53.51,53.53,11381.0,46.1563,46.1994,46.1391,46.1563,11381.0
2019-11-25 11:05:00,53.53,53.54,53.48,53.48,15711.0,46.1563,46.1649,46.1132,46.1132,15711.0
2019-11-25 11:10:00,53.49,53.5,53.43,53.46,21798.0,46.1218,46.1305,46.0701,46.096,21798.0
2019-11-25 11:15:00,53.47,53.48,53.39,53.41,21645.0,46.1046,46.1132,46.0356,46.0529,21645.0
2019-11-25 11:20:00,53.41,53.51,53.41,53.48,14782.0,46.0529,46.1391,46.0529,46.1132,14782.0
2019-11-25 11:25:00,53.48,53.5,53.42,53.42,12577.0,46.1132,46.1305,46.0615,46.0615,12577.0
2019-11-25 11:30:00,53.43,53.46,53.41,53.44,12101.0,46.0701,46.096,46.0529,46.0787,12101.0
2019-11-25 11:35:00,53.44,53.44,53.39,53.42,17579.0,46.0787,46.0787,46.0356,46.0615,17579.0
2019-11-25 11:40:00,53.41,53.43,53.38,53.43,10965.0,46.0529,46.0701,46.027,46.0701,10965.0
2019-11-25 11:45:00,53.42,53.43,53.41,53.41,6651.0,46.0615,46.0701,46.0529,46.0529,6651.0
2019-11-25 11:50:00,53.42,53.42,53.38,53.4,35071.0,46.0615,46.0615,46.027,46.0442,35071.0
2019-11-25 11:55:00,53.39,53.4,53.36,53.37,8428.0,46.0356,46.0442,46.0097,46.0184,8428.0
2019-11-25 12:00:00,53.37,53.39,53.36,53.38,23235.0,46.0184,46.0356,46.0097,46.027,23235.0
2019-11-25 12:05:00,53.38,53.38,53.34,53.36,37588.0,46.027,46.027,45.9925,46.0097,37588.0
2019-11-25 12:10:00,53.36,53.4,53.36,53.37,11165.0,46.0097,46.0442,46.0097,46.0184,11165.0
2019-11-25 12:15:00,53.37,53.41,53.37,53.39,6405.0,46.0184,46.0529,46.0184,46.0356,6405.0
2019-11-25 12:20:00,53.39,53.41,53.37,53.39,8742.0,46.0356,46.0529,46.0184,46.0356,8742.0
2019-11-25 12:25:00,53.39,53.4,53.35,53.38,6202.0,46.0356,46.0442,46.0011,46.027,6202.0
2019-11-25 12:30:00,53.38,53.44,53.37,53.44,8494.0,46.027,46.0787,46.0184,46.0787,8494.0
2019-11-25 12:35:00,53.44,53.44,53.42,53.44,4529.0,46.0787,46.0787,46.0615,46.0787,4529.0
2019-11-25 12:40:00,53.43,53.43,53.41,53.41,3931.0,46.0701,46.0701,46.0529,46.0529,3931.0
2019-11-25 12:45:00,53.42,53.44,53.41,53.43,4547.0,46.0615,46.0787,46.0529,46.0701,4547.0
2019-11-25 12:50:00,53.43,53.47,53.42,53.44,6458.0,46.0701,46.1046,46.0615,46.0787,6458.0
2019-11-25 12:55:00,53.45,53.46,53.44,53.45,7668.0,46.0873,46.096,46.0787,46.0873,7668.0
2019-11-25 13:00:00,53.45,53.52,53.45,53.51,19507.0,46.0873,46.1477,46.0873,46.1391,19507.0
2019-11-25 13:05:00,53.51,53.51,53.47,53.48,7376.0,46.1391,46.1391,46.1046,46.1132,7376.0
2019-11-25 13:10:00,53.48,53.48,53.42,53.42,8211.0,46.1132,46.1132,46.0615,46.0615,8211.0
2019-11-25 13:15:00,53.43,53.44,53.41,53.42,11159.0,46.0701,46.0787,46.0529,46.0615,11159.0
2019-11-25 13:20:00,53.42,53.42,53.37,53.38,13750.0,46.0615,46.0615,46.0184,46.027,13750.0
2019-11-25 13:25:00,53.39,53.4,53.37,53.38,13173.0,46.0356,46.0442,46.0184,46.027,13173.0
2019-11-25 13:30:00,53.38,53.39,53.33,53.34,19784.0,46.027,46.0356,45.9839,45.9925,19784.0
2019-11-25 13:35:00,53.35,53.4,53.34,53.38,36060.0,46.0011,46.0442,45.9925,46.027,36060.0
2019-11-25 13:40:00,53.38,53.39,53.37,53.39,25939.0,46.027,46.0356,46.0184,46.0356,25939.0
2019-11-25 13:45:00,53.38,53.39,53.35,53.38,6237.0,46.027,46.0356,46.0011,46.027,6237.0
2019-11-25 13:50:00,53.39,53.42,53.38,53.4,15924.0,46.0356,46.0615,46.027,46.0442,15924.0
2019-11-25 13:55:00,53.4,53.42,53.36,53.37,33020.0,46.0442,46.0615,46.0097,46.0184,33020.0
2019-11-25 14:00:00,53.38,53.39,53.3,53.31,39381.0,46.027,46.0356,45.958,45.9666,39381.0
2019-11-25 14:05:00,53.31,53.34,53.31,53.34,34482.0,45.9666,45.9925,45.9666,45.9925,34482.0
2019-11-25 14:10:00,53.34,53.36,53.3,53.32,19576.0,45.9925,46.0097,45.958,45.9752,19576.0
2019-11-25 14:15:00,53.32,53.33,53.29,53.31,10391.0,45.9752,45.9839,45.9494,45.9666,10391.0
2019-11-25 14:20:00,53.31,53.31,53.27,53.29,3459.0,45.9666,45.9666,45.9321,45.9494,3459.0
2019-11-25 14:25:00,53.29,53.32,53.28,53.32,12979.0,45.9494,45.9752,45.9408,45.9752,12979.0
2019-11-25 14:30:00,53.33,53.33,53.29,53.29,67974.0,45.9839,45.9839,45.9494,45.9494,67974.0
2019-11-25 14:35:00,53.29,53.31,53.26,53.27,24615.0,45.9494,45.9666,45.9235,45.9321,24615.0
2019-11-25 14:40:00,53.27,53.27,53.24,53.26,12175.0,45.9321,45.9321,45.9063,45.9235,12175.0
2019-11-25 14:45:00,53.26,53.27,53.22,53.26,30413.0,45.9235,45.9321,45.889,45.9235,30413.0
2019-11-25 14:50:00,53.25,53.27,53.24,53.25,14830.0,45.9149,45.9321,45.9063,45.9149,14830.0
2019-11-25 14:55:00,53.24,53.25,53.23,53.23,10342.0,45.9063,45.9149,45.8976,45.8976,10342.0
2019-11-25 15:00:00,53.23,53.24,53.22,53.23,10624.0,45.8976,45.9063,45.889,45.8976,10624.0
2019-11-25 15:05:00,53.23,53.23,53.2,53.22,12833.0,45.8976,45.8976,45.8718,45.889,12833.0
2019-11-25 15:10:00,53.22,53.28,53.21,53.28,32290.0,45.889,45.9408,45.8804,45.9408,32290.0
2019-11-25 15:15:00,53.28,53.28,53.23,53.24,13653.0,45.9408,45.9408,45.8976,45.9063,13653.0
2019-11-25 15:20:00,53.23,53.31,53.23,53.3,34292.0,45.8976,45.9666,45.8976,45.958,34292.0
2019-11-25 15:25:00,53.3,53.36,53.29,53.36,22250.0,45.958,46.0097,45.9494,46.0097,22250.0
2019-11-25 15:30:00,53.36,53.39,53.34,53.36,30996.0,46.0097,46.0356,45.9925,46.0097,30996.0
2019-11-25 15:35:00,53.36,53.37,53.32,53.33,42280.0,46.0097,46.0184,45.9752,45.9839,42280.0
2019-11-25 15:40:00,53.33,53.33,53.29,53.31,48972.0,45.9839,45.9839,45.9494,45.9666,48972.0
2019-11-25 15:45:00,53.3,53.32,53.27,53.3,68326.0,45.958,45.9752,45.9321,45.958,68326.0
2019-11-25 15:50:00,53.29,53.35,53.29,53.33,93580.0,45.9494,46.0011,45.9494,45.9839,93580.0
2019-11-25 15:55:00,53.33,53.34,53.25,53.29,226200.0,45.9839,45.9925,45.9149,45.9494,226200.0
2019-11-26 09:30:00,53.31,53.73,52.93,52.94,63631.0,45.9666,46.3288,45.639,45.6476,63631.0
2019-11-26 09:35:00,52.94,53.07,52.94,53.05,16281.0,45.6476,45.7597,45.6476,45.7424,16281.0
2019-11-26 09:40:00,53.02,53.22,53.0,53.21,43325.0,45.7166,45.889,45.6993,45.8804,43325.0
2019-11-26 09:45:00,53.21,53.56,53.2,53.47,125945.0,45.8804,46.1822,45.8718,46.1046,125945.0
2019-11-26 09:50:00,53.48,53.54,53.4,53.53,111896.0,46.1132,46.1649,46.0442,46.1563,111896.0
2019-11-26 09:55:00,53.52,53.53,53.26,53.29,31239.0,46.1477,46.1563,45.9235,45.9494,31239.0
2019-11-26 10:00:00,53.29,53.47,53.28,53.45,75171.0,45.9494,46.1046,45.9408,46.0873,75171.0
2019-11-26 10:05:00,53.44,53.44,53.27,53.28,21220.0,46.0787,46.0787,45.9321,45.9408,21220.0
2019-11-26 10:10:00,53.27,53.36,53.26,53.31,46194.0,45.9321,46.0097,45.9235,45.9666,46194.0
2019-11-26 10:15:00,53.32,53.34,53.2,53.21,228838.0,45.9752,45.9925,45.8718,45.8804,228838.0
2019-11-26 10:20:00,53.21,53.26,53.18,53.22,118755.0,45.8804,45.9235,45.8545,45.889,118755.0
2019-11-26 10:25:00,53.22,53.34,53.18,53.29,255843.0,45.889,45.9925,45.8545,45.9494,255843.0
2019-11-26 10:30:00,53.27,53.3,53.19,53.22,136271.0,45.9321,45.958,45.8632,45.889,136271.0
2019-11-26 10:35:00,53.22,53.33,53.16,53.32,24367.0,45.889,45.9839,45.8373,45.9752,24367.0
2019-11-26 10:40:00,53.33,53.44,53.28,53.38,19261.0,45.9839,46.0787,45.9408,46.027,19261.0
2019-11-26 10:45:00,53.39,53.41,53.33,53.35,12673.0,46.0356,46.0529,45.9839,46.0011,12673.0
2019-11-26 10:50:00,53.35,53.36,53.24,53.27,30343.0,46.0011,46.0097,45.9063,45.9321,30343.0
2019-11-26 10:55:00,53.27,53.27,53.21,53.22,10999.0,45.9321,45.9321,45.8804,45.889,10999.0
2019-11-26 11:00:00,53.23,53.27,53.21,53.23,238669.0,45.8976,45.9321,45.8804,45.8976,238669.0
2019-11-26 11:05:00,53.23,53.26,53.22,53.26,28641.0,45.8976,45.9235,45.889,45.9235,28641.0
2019-11-26 11:10:00,53.26,53.32,53.26,53.31,23384.0,45.9235,45.9752,45.9235,45.9666,23384.0
2019-11-26 11:15:00,53.31,53.35,53.29,53.29,13755.0,45.9666,46.0011,45.9494,45.9494,13755.0
2019-11-26 11:20:00,53.3,53.37,53.3,53.35,11250.0,45.958,46.0184,45.958,46.0011,11250.0
2019-11-26 11:25:00,53.34,53.37,53.33,53.36,14141.0,45.9925,46.0184,45.9839,46.0097,14141.0
2019-11-26 11:30:00,53.35,53.35,53.27,53.29,8072.0,46.0011,46.0011,45.9321,45.9494,8072.0
2019-11-26 11:35:00,53.28,53.34,53.23,53.28,35086.0,45.9408,45.9925,45.8976,45.9408,35086.0
2019-11-26 11:40:00,53.27,53.28,53.23,53.24,7826.0,45.9321,45.9408,45.8976,45.9063,7826.0
2019-11-26 11:45:00,53.25,53.27,53.22,53.25,18464.0,45.9149,45.9321,45.889,45.9149,18464.0
2019-11-26 11:50:00,53.24,53.26,53.16,53.26,59062.0,45.9063,45.9235,45.8373,45.9235,59062.0
2019-11-26 11:55:00,53.28,53.3,53.26,53.27,9596.0,45.9408,45.958,45.9235,45.9321,9596.0
2019-11-26 12:00:00,53.27,53.31,53.24,53.25,12779.0,45.9321,45.9666,45.9063,45.9149,12779.0
2019-11-26 12:05:00,53.25,53.29,53.24,53.28,7443.0,45.9149,45.9494,45.9063,45.9408,7443.0
2019-11-26 12:10:00,53.29,53.35,53.29,53.34,5902.0,45.9494,46.0011,45.9494,45.9925,5902.0
2019-11-26 12:15:00,53.33,53.37,53.32,53.37,9278.0,45.9839,46.0184,45.9752,46.0184,9278.0
2019-11-26 12:20:00,53.37,53.38,53.31,53.33,9533.0,46.0184,46.027,45.9666,45.9839,9533.0
2019-11-26 12:25:00,53.33,53.33,53.32,53.33,6129.0,45.9839,45.9839,45.9752,45.9839,6129.0
2019-11-26 12:30:00,53.33,53.38,53.28,53.37,13996.0,45.9839,46.027,45.9408,46.0184,13996.0
2019-11-26 12:35:00,53.37,53.41,53.36,53.41,9213.0,46.0184,46.0529,46.0097,46.0529,9213.0
2019-11-26 12:40:00,53.41,53.44,53.39,53.41,9582.0,46.0529,46.0787,46.0356,46.0529,9582.0
2019-11-26 12:45:00,53.41,53.44,53.41,53.42,7945.0,46.0529,46.0787,46.0529,46.0615,7945.0
2019-11-26 12:50:00,53.43,53.46,53.41,53.41,13937.0,46.0701,46.096,46.0529,46.0529,13937.0
2019-11-26 12:55:00,53.39,53.41,53.36,53.37,112383.0,46.0356,46.0529,46.0097,46.0184,112383.0
2019-11-26 13:00:00,53.36,53.45,53.35,53.45,11367.0,46.0097,46.0873,46.0011,46.0873,11367.0
2019-11-26 13:05:00,53.45,53.45,53.41,53.41,12440.0,46.0873,46.0873,46.0529,46.0529,12440.0
2019-11-26 13:10:00,53.41,53.41,53.37,53.41,18868.0,46.0529,46.0529,46.0184,46.0529,18868.0
2019-11-26 13:15:00,53.4,53.41,53.35,53.4,12687.0,46.0442,46.0529,46.0011,46.0442,12687.0
2019-11-26 13:20:00,53.4,53.41,53.35,53.35,35855.0,46.0442,46.0529,46.0011,46.0011,35855.0
2019-11-26 13:25:00,53.36,53.4,53.27,53.28,73623.0,46.0097,46.0442,45.9321,45.9408,73623.0
2019-11-26 13:30:00,53.27,53.28,53.2,53.21,29484.0,45.9321,45.9408,45.8718,45.8804,29484.0
2019-11-26 13:35:00,53.21,53.27,53.2,53.24,21229.0,45.8804,45.9321,45.8718,45.9063,21229.0
2019-11-26 13:40:00,53.25,53.25,53.17,53.23,33980.0,45.9149,45.9149,45.8459,45.8976,33980.0
2019-11-26 13:45:00,53.23,53.28,53.22,53.24,27877.0,45.8976,45.9408,45.889,45.9063,27877.0
2019-11-26 13:50:00,53.22,53.26,53.16,53.26,45329.0,45.889,45.9235,45.8373,45.9235,45329.0
2019-11-26 13:55:00,53.26,53.28,53.18,53.24,128833.0,45.9235,45.9408,45.8545,45.9063,128833.0
2019-11-26 14:00:00,53.24,53.28,53.24,53.25,17802.0,45.9063,45.9408,45.9063,45.9149,17802.0
2019-11-26 14:05:00,53.24,53.3,53.23,53.29,28220.0,45.9063,45.958,45.8976,45.9494,28220.0
2019-11-26 14:10:00,53.29,53.29,53.24,53.28,32197.0,45.9494,45.9494,45.9063,45.9408,32197.0
2019-11-26 14:15:00,53.28,53.28,53.17,53.21,120539.0,45.9408,45.9408,45.8459,45.8804,120539.0
2019-11-26 14:20:00,53.21,53.24,53.2,53.23,14678.0,45.8804,45.9063,45.8718,45.8976,14678.0
2019-11-26 14:25:00,53.23,53.26,53.22,53.23,33411.0,45.8976,45.9235,45.889,45.8976,33411.0
2019-11-26 14:30:00,53.23,53.26,53.23,53.26,12881.0,45.8976,45.9235,45.8976,45.9235,12881.0
2019-11-26 14:35:00,53.26,53.28,53.17,53.23,88424.0,45.9235,45.9408,45.8459,45.8976,88424.0
2019-11-26 14:40:00,53.23,53.24,53.2,53.22,14822.0,45.8976,45.9063,45.8718,45.889,14822.0
2019-11-26 14:45:00,53.22,53.33,53.21,53.33,43340.0,45.889,45.9839,45.8804,45.9839,43340.0
2019-11-26 14:50:00,53.33,53.33,53.26,53.31,13078.0,45.9839,45.9839,45.9235,45.9666,13078.0
2019-11-26 14:55:00,53.31,53.31,53.26,53.3,13313.0,45.9666,45.9666,45.9235,45.958,13313.0
2019-11-26 15:00:00,53.29,53.29,53.23,53.26,19686.0,45.9494,45.9494,45.8976,45.9235,19686.0
2019-11-26 15:05:00,53.25,53.26,53.21,53.25,22005.0,45.9149,45.9235,45.8804,45.9149,22005.0
2019-11-26 15:10:00,53.25,53.26,53.15,53.16,40623.0,45.9149,45.9235,45.8287,45.8373,40623.0
2019-11-26 15:15:00,53.16,53.23,53.15,53.19,49430.0,45.8373,45.8976,45.8287,45.8632,49430.0
2019-11-26 15:20:00,53.19,53.19,53.1,53.1,44392.0,45.8632,45.8632,45.7856,45.7856,44392.0
2019-11-26 15:25:00,53.1,53.15,53.07,53.15,64311.0,45.7856,45.8287,45.7597,45.8287,64311.0
2019-11-26 15:30:00,53.15,53.21,53.1,53.19,81845.0,45.8287,45.8804,45.7856,45.8632,81845.0
2019-11-26 15:35:00,53.19,53.2,53.15,53.16,64079.0,45.8632,45.8718,45.8287,45.8373,64079.0
2019-11-26 15:40:00,53.16,53.22,53.15,53.2,76747.0,45.8373,45.889,45.8287,45.8718,76747.0
2019-11-26 15:45:00,53.2,53.2,53.16,53.2,63966.0,45.8718,45.8718,45.8373,45.8718,63966.0
2019-11-26 15:50:00,53.2,53.24,53.18,53.21,180436.0,45.8718,45.9063,45.8545,45.8804,180436.0
2019-11-26 15:55:00,53.21,53.25,53.14,53.17,530614.0,45.8804,45.9149,45.82,45.8459,530614.0
2019-11-27 09:30:00,53.19,53.35,53.08,53.29,39151.0,45.8632,46.0011,45.7683,45.9494,39151.0
2019-11-27 09:35:00,53.25,53.29,53.16,53.23,13122.0,45.9149,45.9494,45.8373,45.8976,13122.0
2019-11-27 09:40:00,53.26,53.34,53.19,53.32,21060.0,45.9235,45.9925,45.8632,45.9752,21060.0
2019-11-27 09:45:00,53.33,53.39,53.24,53.24,19813.0,45.9839,46.0356,45.9063,45.9063,19813.0
2019-11-27 09:50:00,53.25,53.29,53.24,53.24,13198.0,45.9149,45.9494,45.9063,45.9063,13198.0
2019-11-27 09:55:00,53.26,53.32,53.17,53.29,32619.0,45.9235,45.9752,45.8459,45.9494,32619.0
2019-11-27 10:00:00,53.29,53.29,53.2,53.22,13246.0,45.9494,45.9494,45.8718,45.889,13246.0
2019-11-27 10:05:00,53.23,53.24,53.16,53.18,16468.0,45.8976,45.9063,45.8373,45.8545,16468.0
2019-11-27 10:10:00,53.18,53.19,53.07,53.07,29544.0,45.8545,45.8632,45.7597,45.7597,29544.0
2019-11-27 10:15:00,53.07,53.17,53.01,53.12,56884.0,45.7597,45.8459,45.708,45.8028,56884.0
2019-11-27 10:20:00,53.11,53.11,53.03,53.05,71789.0,45.7942,45.7942,45.7252,45.7424,71789.0
2019-11-27 10:25:00,53.05,53.06,52.94,52.95,18793.0,45.7424,45.7511,45.6476,45.6562,18793.0
2019-11-27 10:30:00,52.96,53.05,52.93,52.93,22632.0,45.6648,45.7424,45.639,45.639,22632.0
2019-11-27 10:35:00,52.93,53.01,52.93,53.01,20322.0,45.639,45.708,45.639,45.708,20322.0
2019-11-27 10:40:00,53.01,53.02,52.96,53.0,36732.0,45.708,45.7166,45.6648,45.6993,36732.0
2019-11-27 10:45:00,53.0,53.12,52.97,53.06,28622.0,45.6993,45.8028,45.6735,45.7511,28622.0
2019-11-27 10:50:00,53.06,53.1,53.01,53.09,18809.0,45.7511,45.7856,45.708,45.7769,18809.0
2019-11-27 10:55:00,53.1,53.18,53.08,53.08,24007.0,45.7856,45.8545,45.7683,45.7683,24007.0
2019-11-27 11:00:00,53.07,53.11,53.03,53.04,37480.0,45.7597,45.7942,45.7252,45.7338,37480.0
2019-11-27 11:05:00,53.03,53.03,52.91,53.0,12505.0,45.7252,45.7252,45.6217,45.6993,12505.0
2019-11-27 11:10:00,53.02,53.03,52.95,53.01,19606.0,45.7166,45.7252,45.6562,45.708,19606.0
2019-11-27 11:15:00,53.0,53.05,52.99,53.04,12606.0,45.6993,45.7424,45.6907,45.7338,12606.0
2019-11-27 11:20:00,53.04,53.07,53.01,53.04,12335.0,45.7338,45.7597,45.708,45.7338,12335.0
2019-11-27 11:25:00,53.04,53.09,53.03,53.08,11550.0,45.7338,45.7769,45.7252,45.7683,11550.0
2019-11-27 11:30:00,53.08,53.09,53.03,53.05,26465.0,45.7683,45.7769,45.7252,45.7424,26465.0
2019-11-27 11:35:00,53.05,53.06,52.99,53.01,11156.0,45.7424,45.7511,45.6907,45.708,11156.0
2019-11-27 11:40:00,53.01,53.04,52.98,53.02,19494.0,45.708,45.7338,45.6821,45.7166,19494.0
2019-11-27 11:45:00,53.02,53.03,52.92,52.92,8263.0,45.7166,45.7252,45.6303,45.6303,8263.0
2019-11-27 11:50:00,52.92,52.94,52.88,52.92,12996.0,45.6303,45.6476,45.5959,45.6303,12996.0
2019-11-27 11:55:00,52.91,52.92,52.85,52.88,11635.0,45.6217,45.6303,45.57,45.5959,11635.0
2019-11-27 12:00:00,52.88,52.9,52.76,52.8,53424.0,45.5959,45.6131,45.4924,45.5269,53424.0
2019-11-27 12:05:00,52.79,52.8,52.77,52.77,13062.0,45.5183,45.5269,45.501,45.501,13062.0
2019-11-27 12:10:00,52.77,52.88,52.76,52.85,14636.0,45.501,45.5959,45.4924,45.57,14636.0
2019-11-27 12:15:00,52.85,52.85,52.79,52.79,10805.0,45.57,45.57,45.5183,45.5183,10805.0
2019-11-27 12:20:00,52.79,52.86,52.78,52.85,7610.0,45.5183,45.5786,45.5096,45.57,7610.0
2019-11-27 12:25:00,52.85,52.91,52.85,52.88,9152.0,45.57,45.6217,45.57,45.5959,9152.0
2019-11-27 12:30:00,52.88,52.9,52.86,52.87,10743.0,45.5959,45.6131,45.5786,45.5872,10743.0
2019-11-27 12:35:00,52.88,52.88,52.82,52.84,7578.0,45.5959,45.5959,45.5441,45.5614,7578.0
2019-11-27 12:40:00,52.85,52.89,52.82,52.86,11553.0,45.57,45.6045,45.5441,45.5786,11553.0
2019-11-27 12:45:00,52.87,52.93,52.86,52.91,16336.0,45.5872,45.639,45.5786,45.6217,16336.0
2019-11-27 12:50:00,52.92,52.93,52.89,52.92,10969.0,45.6303,45.639,45.6045,45.6303,10969.0
2019-11-27 12:55:00,52.91,52.92,52.86,52.87,7998.0,45.6217,45.6303,45.5786,45.5872,7998.0
2019-11-27 13:00:00,52.87,52.89,52.86,52.88,6822.0,45.5872,45.6045,45.5786,45.5959,6822.0
2019-11-27 13:05:00,52.89,52.93,52.88,52.93,19237.0,45.6045,45.639,45.5959,45.639,19237.0
2019-11-27 13:10:00,52.93,53.03,52.91,53.02,10715.0,45.639,45.7252,45.6217,45.7166,10715.0
2019-11-27 13:15:00,53.02,53.02,52.99,52.99,7788.0,45.7166,45.7166,45.6907,45.6907,7788.0
2019-11-27 13:20:00,53.0,53.01,52.98,53.01,9183.0,45.6993,45.708,45.6821,45.708,9183.0
2019-11-27 13:25:00,53.01,53.03,53.0,53.01,9640.0,45.708,45.7252,45.6993,45.708,9640.0
2019-11-27 13:30:00,53.02,53.05,53.0,53.01,13059.0,45.7166,45.7424,45.6993,45.708,13059.0
2019-11-27 13:35:00,53.01,53.04,52.98,53.04,13204.0,45.708,45.7338,45.6821,45.7338,13204.0
2019-11-27 13:40:00,53.04,53.04,53.0,53.03,9860.0,45.7338,45.7338,45.6993,45.7252,9860.0
2019-11-27 13:45:00,53.03,53.03,52.99,53.01,7206.0,45.7252,45.7252,45.6907,45.708,7206.0
2019-11-27 13:50:00,53.02,53.05,53.01,53.02,12347.0,45.7166,45.7424,45.708,45.7166,12347.0
2019-11-27 13:55:00,53.01,53.02,52.97,52.98,12074.0,45.708,45.7166,45.6735,45.6821,12074.0
2019-11-27 14:00:00,52.99,53.02,52.95,52.97,58121.0,45.6907,45.7166,45.6562,45.6735,58121.0
2019-11-27 14:05:00,52.97,52.97,52.89,52.92,16227.0,45.6735,45.6735,45.6045,45.6303,16227.0
2019-11-27 14:10:00,52.92,52.96,52.88,52.89,21955.0,45.6303,45.6648,45.5959,45.6045,21955.0
2019-11-27 14:15:00,52.9,52.93,52.86,52.89,22640.0,45.6131,45.639,45.5786,45.6045,22640.0
2019-11-27 14:20:00,52.89,52.92,52.88,52.92,21556.0,45.6045,45.6303,45.5959,45.6303,21556.0
2019-11-27 14:25:00,52.91,52.92,52.88,52.92,19074.0,45.6217,45.6303,45.5959,45.6303,19074.0
2019-11-27 14:30:00,52.92,52.93,52.88,52.91,19449.0,45.6303,45.639,45.5959,45.6217,19449.0
2019-11-27 14:35:00,52.9,52.91,52.85,52.87,19159.0,45.6131,45.6217,45.57,45.5872,19159.0
2019-11-27 14:40:00,52.87,52.88,52.85,52.86,15523.0,45.5872,45.5959,45.57,45.5786,15523.0
2019-11-27 14:45:00,52.86,52.92,52.86,52.9,18572.0,45.5786,45.6303,45.5786,45.6131,18572.0
2019-11-27 14:50:00,52.89,52.9,52.86,52.88,12456.0,45.6045,45.6131,45.5786,45.5959,12456.0
2019-11-27 14:55:00,52.89,52.91,52.88,52.89,17428.0,45.6045,45.6217,45.5959,45.6045,17428.0
2019-11-27 15:00:00,52.9,52.92,52.87,52.91,25232.0,45.6131,45.6303,45.5872,45.6217,25232.0
2019-11-27 15:05:00,52.9,52.95,52.87,52.93,18920.0,45.6131,45.6562,45.5872,45.639,18920.0
2019-11-27 15:10:00,52.94,52.95,52.93,52.95,13529.0,45.6476,45.6562,45.639,45.6562,13529.0
2019-11-27 15:15:00,52.95,52.98,52.94,52.98,25621.0,45.6562,45.6821,45.6476,45.6821,25621.0
2019-11-27 15:20:00,52.98,52.99,52.96,52.96,20957.0,45.6821,45.6907,45.6648,45.6648,20957.0
2019-11-27 15:25:00,52.96,52.97,52.93,52.93,39375.0,45.6648,45.6735,45.639,45.639,39375.0
2019-11-27 15:30:00,52.93,52.93,52.9,52.91,41407.0,45.639,45.639,45.6131,45.6217,41407.0
2019-11-27 15:35:00,52.91,52.91,52.87,52.9,47221.0,45.6217,45.6217,45.5872,45.6131,47221.0
2019-11-27 15:40:00,52.89,52.92,52.88,52.9,39665.0,45.6045,45.6303,45.5959,45.6131,39665.0
2019-11-27 15:45:00,52.9,52.96,52.88,52.96,118909.0,45.6131,45.6648,45.5959,45.6648,118909.0
2019-11-27 15:50:00,52.96,53.0,52.94,52.97,177375.0,45.6648,45.6993,45.6476,45.6735,177375.0
2019-11-27 15:55:00,52.97,53.0,52.88,52.9,395778.0,45.6735,45.6993,45.5959,45.6131,395778.0
2019-11-29 09:30:00,52.84,52.99,52.71,52.99,31895.0,45.5614,45.6907,45.4493,45.6907,31895.0
2019-11-29 09:35:00,52.94,53.08,52.91,53.02,8037.0,45.6476,45.7683,45.6217,45.7166,8037.0
2019-11-29 09:40:00,53.02,53.02,52.91,52.98,5633.0,45.7166,45.7166,45.6217,45.6821,5633.0
2019-11-29 09:45:00,52.98,53.06,52.93,53.06,8390.0,45.6821,45.7511,45.639,45.7511,8390.0
2019-11-29 09:50:00,53.05,53.1,52.98,52.98,12643.0,45.7424,45.7856,45.6821,45.6821,12643.0
2019-11-29 09:55:00,52.99,53.08,52.99,53.0,8458.0,45.6907,45.7683,45.6907,45.6993,8458.0
2019-11-29 10:00:00,52.99,53.01,52.88,52.88,16560.0,45.6907,45.708,45.5959,45.5959,16560.0
2019-11-29 10:05:00,52.89,53.06,52.89,53.05,5657.0,45.6045,45.7511,45.6045,45.7424,5657.0
2019-11-29 10:10:00,53.04,53.05,52.99,53.04,24183.0,45.7338,45.7424,45.6907,45.7338,24183.0
2019-11-29 10:15:00,53.04,53.04,52.98,52.98,6227.0,45.7338,45.7338,45.6821,45.6821,6227.0
2019-11-29 10:20:00,52.98,53.01,52.96,52.98,13899.0,45.6821,45.708,45.6648,45.6821,13899.0
2019-11-29 10:25:00,52.98,53.01,52.96,53.0,9172.0,45.6821,45.708,45.6648,45.6993,9172.0
2019-11-29 10:30:00,53.0,53.03,52.96,53.01,12067.0,45.6993,45.7252,45.6648,45.708,12067.0
2019-11-29 10:35:00,53.03,53.07,53.01,53.05,12451.0,45.7252,45.7597,45.708,45.7424,12451.0
2019-11-29 10:40:00,53.05,53.07,53.0,53.01,8339.0,45.7424,45.7597,45.6993,45.708,8339.0
2019-11-29 10:45:00,53.01,53.12,53.0,53.11,13996.0,45.708,45.8028,45.6993,45.7942,13996.0
2019-11-29 10:50:00,53.1,53.1,53.05,53.08,17641.0,45.7856,45.7856,45.7424,45.7683,17641.0
2019-11-29 10:55:00,53.08,53.09,53.05,53.05,11533.0,45.7683,45.7769,45.7424,45.7424,11533.0
2019-11-29 11:00:00,53.05,53.11,53.04,53.08,10018.0,45.7424,45.7942,45.7338,45.7683,10018.0
2019-11-29 11:05:00,53.09,53.17,53.08,53.14,15687.0,45.7769,45.8459,45.7683,45.82,15687.0
2019-11-29 11:10:00,53.14,53.14,53.07,53.08,10921.0,45.82,45.82,45.7597,45.7683,10921.0
2019-11-29 11:15:00,53.09,53.16,53.09,53.13,9004.0,45.7769,45.8373,45.7769,45.8114,9004.0
2019-11-29 11:20:00,53.12,53.13,53.08,53.11,12133.0,45.8028,45.8114,45.7683,45.7942,12133.0
2019-11-29 11:25:00,53.11,53.12,53.05,53.07,8977.0,45.7942,45.8028,45.7424,45.7597,8977.0
2019-11-29 11:30:00,53.07,53.13,53.06,53.09,13703.0,45.7597,45.8114,45.7511,45.7769,13703.0
2019-11-29 11:35:00,53.09,53.11,53.06,53.11,10415.0,45.7769,45.7942,45.7511,45.7942,10415.0
2019-11-29 11:40:00,53.11,53.11,53.05,53.07,7615.0,45.7942,45.7942,45.7424,45.7597,7615.0
2019-11-29 11:45:00,53.07,53.09,53.05,53.06,8695.0,45.7597,45.7769,45.7424,45.7511,8695.0
2019-11-29 11:50:00,53.06,53.06,53.01,53.03,22382.0,45.7511,45.7511,45.708,45.7252,22382.0
2019-11-29 11:55:00,53.04,53.04,52.93,52.98,129198.0,45.7338,45.7338,45.639,45.6821,129198.0
2019-11-29 12:00:00,52.98,53.02,52.9,52.99,73844.0,45.6821,45.7166,45.6131,45.6907,73844.0
2019-11-29 12:05:00,53.0,53.03,52.92,53.01,83430.0,45.6993,45.7252,45.6303,45.708,83430.0
2019-11-29 12:10:00,53.01,53.04,52.92,52.96,89273.0,45.708,45.7338,45.6303,45.6648,89273.0
2019-11-29 12:15:00,52.97,53.03,52.94,53.01,513789.0,45.6735,45.7252,45.6476,45.708,513789.0
2019-11-29 12:20:00,53.0,53.03,52.93,52.96,320683.0,45.6993,45.7252,45.639,45.6648,320683.0
2019-11-29 12:25:00,52.97,53.0,52.93,53.0,89195.0,45.6735,45.6993,45.639,45.6993,89195.0
2019-11-29 12:30:00,53.0,53.01,52.91,52.92,64612.0,45.6993,45.708,45.6217,45.6303,64612.0
2019-11-29 12:35:00,52.92,52.92,52.8,52.85,28850.0,45.6303,45.6303,45.5269,45.57,28850.0
2019-11-29 12:40:00,52.85,52.85,52.75,52.81,48934.0,45.57,45.57,45.4838,45.5355,48934.0
2019-11-29 12:45:00,52.83,52.88,52.81,52.82,40319.0,45.5527,45.5959,45.5355,45.5441,40319.0
2019-11-29 12:50:00,52.81,52.83,52.69,52.7,122961.0,45.5355,45.5527,45.432,45.4407,122961.0
2019-11-29 12:55:00,52.7,52.75,52.59,52.68,221189.0,45.4407,45.4838,45.3458,45.4234,221189.0
2019-12-02 09:30:00,52.74,52.76,52.47,52.71,151860.0,45.4751,45.4924,45.2423,45.4493,151860.0
2019-12-02 09:35:00,52.7,52.77,52.53,52.58,56743.0,45.4407,45.501,45.2941,45.3372,56743.0
2019-12-02 09:40:00,52.58,52.65,52.52,52.61,46047.0,45.3372,45.3975,45.2854,45.363,46047.0
2019-12-02 09:45:00,52.61,52.71,52.54,52.59,103706.0,45.363,45.4493,45.3027,45.3458,103706.0
2019-12-02 09:50:00,52.59,52.65,52.53,52.56,66734.0,45.3458,45.3975,45.2941,45.3199,66734.0
2019-12-02 09:55:00,52.57,52.6,52.52,52.57,39853.0,45.3286,45.3544,45.2854,45.3286,39853.0
2019-12-02 10:00:00,52.56,52.57,52.44,52.51,47245.0,45.3199,45.3286,45.2165,45.2768,47245.0
2019-12-02 10:05:00,52.49,52.52,52.42,52.5,19449.0,45.2596,45.2854,45.1992,45.2682,19449.0
2019-12-02 10:10:00,52.49,52.59,52.49,52.57,22723.0,45.2596,45.3458,45.2596,45.3286,22723.0
2019-12-02 10:15:00,52.58,52.61,52.47,52.47,24302.0,45.3372,45.363,45.2423,45.2423,24302.0
2019-12-02 10:20:00,52.47,52.49,52.41,52.42,17345.0,45.2423,45.2596,45.1906,45.1992,17345.0
2019-12-02 10:25:00,52.42,52.46,52.34,52.41,14814.0,45.1992,45.2337,45.1302,45.1906,14814.0
2019-12-02 10:30:00,52.41,52.41,52.3,52.41,13412.0,45.1906,45.1906,45.0958,45.1906,13412.0
2019-12-02 10:35:00,52.42,52.43,52.26,52.42,42593.0,45.1992,45.2078,45.0613,45.1992,42593.0
2019-12-02 10:40:00,52.41,52.47,52.39,52.41,32235.0,45.1906,45.2423,45.1734,45.1906,32235.0
2019-12-02 10:45:00,52.41,52.42,52.22,52.23,27560.0,45.1906,45.1992,45.0268,45.0354,27560.0
2019-12-02 10:50:00,52.22,52.24,52.13,52.18,26434.0,45.0268,45.044,44.9492,44.9923,26434.0
2019-12-02 10:55:00,52.18,52.24,52.15,52.17,26775.0,44.9923,45.044,44.9664,44.9837,26775.0
2019-12-02 11:00:00,52.19,52.22,52.13,52.16,10714.0,45.0009,45.0268,44.9492,44.975,10714.0
2019-12-02 11:05:00,52.14,52.24,52.14,52.24,11996.0,44.9578,45.044,44.9578,45.044,11996.0
2019-12-02 11:10:00,52.23,52.26,52.19,52.26,20374.0,45.0354,45.0613,45.0009,45.0613,20374.0
2019-12-02 11:15:00,52.26,52.29,52.24,52.29,9896.0,45.0613,45.0871,45.044,45.0871,9896.0
2019-12-02 11:20:00,52.29,52.33,52.26,52.3,27217.0,45.0871,45.1216,45.0613,45.0958,27217.0
2019-12-02 11:25:00,52.3,52.36,52.29,52.32,23038.0,45.0958,45.1475,45.0871,45.113,23038.0
2019-12-02 11:30:00,52.32,52.34,52.22,52.24,26537.0,45.113,45.1302,45.0268,45.044,26537.0
2019-12-02 11:35:00,52.24,52.24,52.17,52.23,11305.0,45.044,45.044,44.9837,45.0354,11305.0
2019-12-02 11:40:00,52.23,52.25,52.2,52.21,22305.0,45.0354,45.0526,45.0095,45.0181,22305.0
2019-12-02 11:45:00,52.21,52.26,52.2,52.22,39407.0,45.0181,45.0613,45.0095,45.0268,39407.0
2019-12-02 11:50:00,52.22,52.25,52.21,52.25,27335.0,45.0268,45.0526,45.0181,45.0526,27335.0
2019-12-02 11:55:00,52.25,52.27,52.21,52.25,65274.0,45.0526,45.0699,45.0181,45.0526,65274.0
2019-12-02 12:00:00,52.26,52.33,52.23,52.31,10817.0,45.0613,45.1216,45.0354,45.1044,10817.0
2019-12-02 12:05:00,52.32,52.32,52.28,52.3,8636.0,45.113,45.113,45.0785,45.0958,8636.0
2019-12-02 12:10:00,52.31,52.34,52.28,52.28,15215.0,45.1044,45.1302,45.0785,45.0785,15215.0
2019-12-02 12:15:00,52.29,52.3,52.24,52.26,14686.0,45.0871,45.0958,45.044,45.0613,14686.0
2019-12-02 12:20:00,52.26,52.26,52.21,52.25,9506.0,45.0613,45.0613,45.0181,45.0526,9506.0
2019-12-02 12:25:00,52.26,52.28,52.1,52.18,38708.0,45.0613,45.0785,44.9233,44.9923,38708.0
2019-12-02 12:30:00,52.18,52.18,52.13,52.14,6955.0,44.9923,44.9923,44.9492,44.9578,6955.0
2019-12-02 12:35:00,52.14,52.16,52.12,52.16,11676.0,44.9578,44.975,44.9405,44.975,11676.0
2019-12-02 12:40:00,52.15,52.2,52.13,52.19,11766.0,44.9664,45.0095,44.9492,45.0009,11766.0
2019-12-02 12:45:00,52.19,52.19,52.11,52.11,10292.0,45.0009,45.0009,44.9319,44.9319,10292.0
2019-12-02 12:50:00,52.11,52.15,52.09,52.14,8567.0,44.9319,44.9664,44.9147,44.9578,8567.0
2019-12-02 12:55:00,52.14,52.15,52.07,52.08,10971.0,44.9578,44.9664,44.8974,44.9061,10971.0
2019-12-02 13:00:00,52.07,52.1,52.02,52.03,50170.0,44.8974,44.9233,44.8543,44.8629,50170.0
2019-12-02 13:05:00,52.02,52.05,52.01,52.04,77246.0,44.8543,44.8802,44.8457,44.8716,77246.0
2019-12-02 13:10:00,52.04,52.05,51.99,52.01,111358.0,44.8716,44.8802,44.8285,44.8457,111358.0
2019-12-02 13:15:00,52.0,52.03,51.99,52.01,41013.0,44.8371,44.8629,44.8285,44.8457,41013.0
2019-12-02 13:20:00,52.01,52.07,52.0,52.03,76112.0,44.8457,44.8974,44.8371,44.8629,76112.0
2019-12-02 13:25:00,52.03,52.04,52.0,52.02,49135.0,44.8629,44.8716,44.8371,44.8543,49135.0
2019-12-02 13:30:00,52.02,52.02,51.89,51.93,27077.0,44.8543,44.8543,44.7422,44.7767,27077.0
2019-12-02 13:35:00,51.93,51.96,51.91,51.94,15797.0,44.7767,44.8026,44.7595,44.7853,15797.0
2019-12-02 13:40:00,51.94,51.97,51.92,51.94,12020.0,44.7853,44.8112,44.7681,44.7853,12020.0
2019-12-02 13:45:00,51.94,51.98,51.92,51.94,25545.0,44.7853,44.8198,44.7681,44.7853,25545.0
2019-12-02 13:50:00,51.94,51.98,51.93,51.95,12782.0,44.7853,44.8198,44.7767,44.794,12782.0
2019-12-02 13:55:00,51.95,51.96,51.93,51.94,9785.0,44.794,44.8026,44.7767,44.7853,9785.0
2019-12-02 14:00:00,51.93,51.94,51.9,51.93,15995.0,44.7767,44.7853,44.7509,44.7767,15995.0
2019-12-02 14:05:00,51.93,51.95,51.91,51.94,28062.0,44.7767,44.794,44.7595,44.7853,28062.0
2019-12-02 14:10:00,51.94,52.04,51.94,52.01,17587.0,44.7853,44.8716,44.7853,44.8457,17587.0
2019-12-02 14:15:00,52.01,52.02,51.96,51.98,16723.0,44.8457,44.8543,44.8026,44.8198,16723.0
2019-12-02 14:20:00,51.97,52.0,51.96,52.0,21414.0,44.8112,44.8371,44.8026,44.8371,21414.0
2019-12-02 14:25:00,51.99,52.0,51.97,51.98,12607.0,44.8285,44.8371,44.8112,44.8198,12607.0
2019-12-02 14:30:00,51.99,52.02,51.98,52.0,14908.0,44.8285,44.8543,44.8198,44.8371,14908.0
2019-12-02 14:35:00,52.0,52.01,51.95,51.96,16742.0,44.8371,44.8457,44.794,44.8026,16742.0
2019-12-02 14:40:00,51.96,51.97,51.92,51.94,17106.0,44.8026,44.8112,44.7681,44.7853,17106.0
2019-12-02 14:45:00,51.94,51.95,51.9,51.94,22701.0,44.7853,44.794,44.7509,44.7853,22701.0
2019-12-02 14:50:00,51.93,51.94,51.87,51.87,27963.0,44.7767,44.7853,44.725,44.725,27963.0
2019-12-02 14:55:00,51.88,51.91,51.88,51.91,21607.0,44.7336,44.7595,44.7336,44.7595,21607.0
2019-12-02 15:00:00,51.91,51.92,51.86,51.89,46997.0,44.7595,44.7681,44.7164,44.7422,46997.0
2019-12-02 15:05:00,51.89,51.92,51.86,51.88,31515.0,44.7422,44.7681,44.7164,44.7336,31515.0
2019-12-02 15:10:00,51.88,51.91,51.88,51.9,33773.0,44.7336,44.7595,44.7336,44.7509,33773.0
2019-12-02 15:15:00,51.89,51.96,51.89,51.94,37135.0,44.7422,44.8026,44.7422,44.7853,37135.0
2019-12-02 15:20:00,51.93,51.94,51.85,51.87,34098.0,44.7767,44.7853,44.7077,44.725,34098.0
2019-12-02 15:25:00,51.87,51.91,51.83,51.86,47652.0,44.725,44.7595,44.6905,44.7164,47652.0
2019-12-02 15:30:00,51.85,51.9,51.82,51.88,42932.0,44.7077,44.7509,44.6819,44.7336,42932.0
2019-12-02 15:35:00,51.87,51.97,51.86,51.91,57201.0,44.725,44.8112,44.7164,44.7595,57201.0
2019-12-02 15:40:00,51.91,51.97,51.89,51.96,60113.0,44.7595,44.8112,44.7422,44.8026,60113.0
2019-12-02 15:45:00,51.96,51.97,51.86,51.88,87705.0,44.8026,44.8112,44.7164,44.7336,87705.0
2019-12-02 15:50:00,51.87,51.87,51.77,51.78,145750.0,44.725,44.725,44.6388,44.6474,145750.0
2019-12-02 15:55:00,51.78,51.79,51.66,51.67,482011.0,44.6474,44.656,44.5439,44.5525,482011.0
2019-12-03 09:30:00,51.2,51.38,51.01,51.05,137289.0,44.1473,44.3025,43.9834,44.0179,137289.0
2019-12-03 09:35:00,51.07,51.1,50.88,50.99,68019.0,44.0352,44.0611,43.8714,43.9662,68019.0
2019-12-03 09:40:00,50.99,51.03,50.81,50.83,35228.0,43.9662,44.0007,43.811,43.8282,35228.0
2019-12-03 09:45:00,50.82,50.82,50.4,50.42,80261.0,43.8196,43.8196,43.4575,43.4747,80261.0
2019-12-03 09:50:00,50.42,50.69,50.34,50.69,45794.0,43.4747,43.7075,43.4057,43.7075,45794.0
2019-12-03 09:55:00,50.69,50.69,50.58,50.6,74464.0,43.7075,43.7075,43.6127,43.6299,74464.0
2019-12-03 10:00:00,50.6,50.61,50.49,50.54,89932.0,43.6299,43.6385,43.5351,43.5782,89932.0
2019-12-03 10:05:00,50.56,50.58,50.34,50.38,61981.0,43.5954,43.6127,43.4057,43.4402,61981.0
2019-12-03 10:10:00,50.38,50.46,50.35,50.45,35643.0,43.4402,43.5092,43.4144,43.5006,35643.0
2019-12-03 10:15:00,50.45,50.61,50.43,50.59,50196.0,43.5006,43.6385,43.4833,43.6213,50196.0
2019-12-03 10:20:00,50.58,50.62,50.44,50.5,38834.0,43.6127,43.6472,43.492,43.5437,38834.0
2019-12-03 10:25:00,50.49,50.55,50.43,50.51,27277.0,43.5351,43.5868,43.4833,43.5523,27277.0
2019-12-03 10:30:00,50.52,50.65,50.48,50.6,34108.0,43.5609,43.673,43.5265,43.6299,34108.0
2019-12-03 10:35:00,50.6,50.66,50.52,50.65,34571.0,43.6299,43.6817,43.5609,43.673,34571.0
2019-12-03 10:40:00,50.65,50.71,50.61,50.67,28456.0,43.673,43.7248,43.6385,43.6903,28456.0
2019-12-03 10:45:00,50.69,50.72,50.56,50.57,57928.0,43.7075,43.7334,43.5954,43.6041,57928.0
2019-12-03 10:50:00,50.57,50.69,50.55,50.69,58250.0,43.6041,43.7075,43.5868,43.7075,58250.0
2019-12-03 10:55:00,50.68,50.76,50.64,50.71,30712.0,43.6989,43.7679,43.6644,43.7248,30712.0
2019-12-03 11:00:00,50.7,50.7,50.61,50.66,22798.0,43.7161,43.7161,43.6385,43.6817,22798.0
2019-12-03 11:05:00,50.67,50.77,50.66,50.75,28352.0,43.6903,43.7765,43.6817,43.7593,28352.0
2019-12-03 11:10:00,50.76,50.79,50.74,50.77,56920.0,43.7679,43.7938,43.7506,43.7765,56920.0
2019-12-03 11:15:00,50.78,50.79,50.71,50.74,61561.0,43.7851,43.7938,43.7248,43.7506,61561.0
2019-12-03 11:20:00,50.74,50.76,50.68,50.73,92254.0,43.7506,43.7679,43.6989,43.742,92254.0
2019-12-03 11:25:00,50.73,50.76,50.66,50.68,30698.0,43.742,43.7679,43.6817,43.6989,30698.0
2019-12-03 11:30:00,50.67,50.68,50.62,50.66,47861.0,43.6903,43.6989,43.6472,43.6817,47861.0
2019-12-03 11:35:00,50.66,50.76,50.63,50.72,31548.0,43.6817,43.7679,43.6558,43.7334,31548.0
2019-12-03 11:40:00,50.73,50.78,50.72,50.74,240595.0,43.742,43.7851,43.7334,43.7506,240595.0
2019-12-03 11:45:00,50.75,50.85,50.75,50.8,34312.0,43.7593,43.8455,43.7593,43.8024,34312.0
2019-12-03 11:50:00,50.81,50.82,50.66,50.68,40804.0,43.811,43.8196,43.6817,43.6989,40804.0
2019-12-03 11:55:00,50.67,50.73,50.58,50.6,33010.0,43.6903,43.742,43.6127,43.6299,33010.0
2019-12-03 12:00:00,50.59,50.59,50.52,50.52,21127.0,43.6213,43.6213,43.5609,43.5609,21127.0
2019-12-03 12:05:00,50.52,50.58,50.5,50.54,26357.0,43.5609,43.6127,43.5437,43.5782,26357.0
2019-12-03 12:10:00,50.55,50.56,50.45,50.46,37359.0,43.5868,43.5954,43.5006,43.5092,37359.0
2019-12-03 12:15:00,50.46,50.52,50.44,50.52,46845.0,43.5092,43.5609,43.492,43.5609,46845.0
2019-12-03 12:20:00,50.52,50.61,50.51,50.6,12398.0,43.5609,43.6385,43.5523,43.6299,12398.0
2019-12-03 12:25:00,50.61,50.64,50.58,50.62,66689.0,43.6385,43.6644,43.6127,43.6472,66689.0
2019-12-03 12:30:00,50.63,50.65,50.6,50.65,13012.0,43.6558,43.673,43.6299,43.673,13012.0
2019-12-03 12:35:00,50.65,50.67,50.61,50.62,11493.0,43.673,43.6903,43.6385,43.6472,11493.0
2019-12-03 12:40:00,50.62,50.64,50.54,50.6,24873.0,43.6472,43.6644,43.5782,43.6299,24873.0
2019-12-03 12:45:00,50.6,50.66,50.6,50.66,14300.0,43.6299,43.6817,43.6299,43.6817,14300.0
2019-12-03 12:50:00,50.65,50.7,50.62,50.68,19963.0,43.673,43.7161,43.6472,43.6989,19963.0
2019-12-03 12:55:00,50.68,50.75,50.67,50.75,21730.0,43.6989,43.7593,43.6903,43.7593,21730.0
2019-12-03 13:00:00,50.74,50.78,50.72,50.78,19771.0,43.7506,43.7851,43.7334,43.7851,19771.0
2019-12-03 13:05:00,50.77,50.85,50.75,50.84,16106.0,43.7765,43.8455,43.7593,43.8369,16106.0
2019-12-03 13:10:00,50.83,50.88,50.81,50.83,30292.0,43.8282,43.8714,43.811,43.8282,30292.0
2019-12-03 13:15:00,50.83,50.84,50.77,50.8,8766.0,43.8282,43.8369,43.7765,43.8024,8766.0
2019-12-03 13:20:00,50.8,50.85,50.79,50.82,19566.0,43.8024,43.8455,43.7938,43.8196,19566.0
2019-12-03 13:25:00,50.82,50.88,50.8,50.87,16460.0,43.8196,43.8714,43.8024,43.8627,16460.0
2019-12-03 13:30:00,50.88,50.91,50.85,50.88,30911.0,43.8714,43.8972,43.8455,43.8714,30911.0
2019-12-03 13:35:00,50.88,50.93,50.86,50.9,47924.0,43.8714,43.9145,43.8541,43.8886,47924.0
2019-12-03 13:40:00,50.91,50.96,50.9,50.91,27655.0,43.8972,43.9403,43.8886,43.8972,27655.0
2019-12-03 13:45:00,50.91,50.94,50.87,50.92,20706.0,43.8972,43.9231,43.8627,43.9058,20706.0
2019-12-03 13:50:00,50.92,50.94,50.86,50.94,25845.0,43.9058,43.9231,43.8541,43.9231,25845.0
2019-12-03 13:55:00,50.95,50.99,50.94,50.95,21013.0,43.9317,43.9662,43.9231,43.9317,21013.0
2019-12-03 14:00:00,50.96,50.97,50.94,50.96,22825.0,43.9403,43.949,43.9231,43.9403,22825.0
2019-12-03 14:05:00,50.97,50.97,50.9,50.91,15511.0,43.949,43.949,43.8886,43.8972,15511.0
2019-12-03 14:10:00,50.91,50.92,50.83,50.85,18222.0,43.8972,43.9058,43.8282,43.8455,18222.0
2019-12-03 14:15:00,50.86,50.86,50.8,50.82,13261.0,43.8541,43.8541,43.8024,43.8196,13261.0
2019-12-03 14:20:00,50.81,50.83,50.79,50.82,13984.0,43.811,43.8282,43.7938,43.8196,13984.0
2019-12-03 14:25:00,50.81,50.9,50.81,50.88,26898.0,43.811,43.8886,43.811,43.8714,26898.0
2019-12-03 14:30:00,50.88,50.89,50.78,50.83,18639.0,43.8714,43.88,43.7851,43.8282,18639.0
2019-12-03 14:35:00,50.84,50.92,50.83,50.88,15384.0,43.8369,43.9058,43.8282,43.8714,15384.0
2019-12-03 14:40:00,50.88,50.95,50.87,50.93,34912.0,43.8714,43.9317,43.8627,43.9145,34912.0
2019-12-03 14:45:00,50.93,50.96,50.89,50.9,19261.0,43.9145,43.9403,43.88,43.8886,19261.0
2019-12-03 14:50:00,50.9,50.95,50.89,50.92,22421.0,43.8886,43.9317,43.88,43.9058,22421.0
2019-12-03 14:55:00,50.93,51.01,50.92,50.99,25406.0,43.9145,43.9834,43.9058,43.9662,25406.0
2019-12-03 15:00:00,51.0,51.03,50.92,50.96,37945.0,43.9748,44.0007,43.9058,43.9403,37945.0
2019-12-03 15:05:00,50.96,50.99,50.94,50.97,20141.0,43.9403,43.9662,43.9231,43.949,20141.0
2019-12-03 15:10:00,50.97,51.05,50.95,51.01,25110.0,43.949,44.0179,43.9317,43.9834,25110.0
2019-12-03 15:15:00,51.01,51.04,51.0,51.02,22890.0,43.9834,44.0093,43.9748,43.9921,22890.0
2019-12-03 15:20:00,51.03,51.15,51.02,51.14,29390.0,44.0007,44.1042,43.9921,44.0955,29390.0
2019-12-03 15:25:00,51.13,51.18,51.13,51.17,29652.0,44.0869,44.13,44.0869,44.1214,29652.0
2019-12-03 15:30:00,51.18,51.18,51.06,51.06,49512.0,44.13,44.13,44.0266,44.0266,49512.0
2019-12-03 15:35:00,51.07,51.08,50.98,51.03,73068.0,44.0352,44.0438,43.9576,44.0007,73068.0
2019-12-03 15:40:00,51.03,51.05,51.0,51.02,58618.0,44.0007,44.0179,43.9748,43.9921,58618.0
2019-12-03 15:45:00,51.02,51.14,51.0,51.13,88096.0,43.9921,44.0955,43.9748,44.0869,88096.0
2019-12-03 15:50:00,51.14,51.16,51.08,51.12,179175.0,44.0955,44.1128,44.0438,44.0783,179175.0
2019-12-03 15:55:00,51.12,51.18,51.08,51.15,478100.0,44.0783,44.13,44.0438,44.1042,478100.0
2019-12-04 09:30:00,51.47,51.54,51.22,51.31,107264.0,44.3801,44.4404,44.1645,44.2421,107264.0
2019-12-04 09:35:00,51.34,51.49,51.33,51.48,23575.0,44.268,44.3973,44.2594,44.3887,23575.0
2019-12-04 09:40:00,51.48,51.56,51.48,51.5,27270.0,44.3887,44.4577,44.3887,44.406,27270.0
2019-12-04 09:45:00,51.51,51.54,51.41,51.49,57136.0,44.4146,44.4404,44.3283,44.3973,57136.0
2019-12-04 09:50:00,51.5,51.59,51.44,51.56,53415.0,44.406,44.4836,44.3542,44.4577,53415.0
2019-12-04 09:55:00,51.57,51.75,51.51,51.74,32584.0,44.4663,44.6215,44.4146,44.6129,32584.0
2019-12-04 10:00:00,51.72,51.79,51.68,51.73,44279.0,44.5956,44.656,44.5612,44.6043,44279.0
2019-12-04 10:05:00,51.73,51.83,51.71,51.74,27846.0,44.6043,44.6905,44.587,44.6129,27846.0
2019-12-04 10:10:00,51.75,51.78,51.69,51.71,31466.0,44.6215,44.6474,44.5698,44.587,31466.0
2019-12-04 10:15:00,51.71,51.77,51.66,51.69,31124.0,44.587,44.6388,44.5439,44.5698,31124.0
2019-12-04 10:20:00,51.7,51.74,51.67,51.7,20790.0,44.5784,44.6129,44.5525,44.5784,20790.0
2019-12-04 10:25:00,51.7,51.7,51.6,51.61,16669.0,44.5784,44.5784,44.4922,44.5008,16669.0
2019-12-04 10:30:00,51.62,51.66,51.55,51.63,35936.0,44.5094,44.5439,44.4491,44.518,35936.0
2019-12-04 10:35:00,51.63,51.7,51.6,51.66,25558.0,44.518,44.5784,44.4922,44.5439,25558.0
2019-12-04 10:40:00,51.67,51.72,51.62,51.64,22942.0,44.5525,44.5956,44.5094,44.5267,22942.0
2019-12-04 10:45:00,51.64,51.72,51.64,51.7,17700.0,44.5267,44.5956,44.5267,44.5784,17700.0
2019-12-04 10:50:00,51.69,51.69,51.61,51.62,17086.0,44.5698,44.5698,44.5008,44.5094,17086.0
2019-12-04 10:55:00,51.61,51.61,51.53,51.54,45940.0,44.5008,44.5008,44.4318,44.4404,45940.0
2019-12-04 11:00:00,51.55,51.58,51.49,51.53,20115.0,44.4491,44.4749,44.3973,44.4318,20115.0
2019-12-04 11:05:00,51.54,51.54,51.41,51.42,22165.0,44.4404,44.4404,44.3283,44.337,22165.0
2019-12-04 11:10:00,51.42,51.43,51.38,51.42,25116.0,44.337,44.3456,44.3025,44.337,25116.0
2019-12-04 11:15:00,51.43,51.45,51.37,51.39,22027.0,44.3456,44.3628,44.2939,44.3111,22027.0
2019-12-04 11:20:00,51.39,51.45,51.38,51.44,13790.0,44.3111,44.3628,44.3025,44.3542,13790.0
2019-12-04 11:25:00,51.44,51.44,51.38,51.41,23319.0,44.3542,44.3542,44.3025,44.3283,23319.0
2019-12-04 11:30:00,51.42,51.45,51.37,51.42,77275.0,44.337,44.3628,44.2939,44.337,77275.0
2019-12-04 11:35:00,51.42,51.43,51.36,51.37,20437.0,44.337,44.3456,44.2852,44.2939,20437.0
2019-12-04 11:40:00,51.37,51.42,51.36,51.36,12136.0,44.2939,44.337,44.2852,44.2852,12136.0
2019-12-04 11:45:00,51.36,51.4,51.32,51.33,20236.0,44.2852,44.3197,44.2507,44.2594,20236.0
2019-12-04 11:50:00,51.34,51.38,51.33,51.38,13922.0,44.268,44.3025,44.2594,44.3025,13922.0
2019-12-04 11:55:00,51.37,51.37,51.3,51.34,11973.0,44.2939,44.2939,44.2335,44.268,11973.0
2019-12-04 12:00:00,51.33,51.39,51.32,51.39,10483.0,44.2594,44.3111,44.2507,44.3111,10483.0
2019-12-04 12:05:00,51.4,51.42,51.35,51.35,12492.0,44.3197,44.337,44.2766,44.2766,12492.0
2019-12-04 12:10:00,51.35,51.39,51.34,51.39,11614.0,44.2766,44.3111,44.268,44.3111,11614.0
2019-12-04 12:15:00,51.39,51.39,51.33,51.34,26101.0,44.3111,44.3111,44.2594,44.268,26101.0
2019-12-04 12:20:00,51.35,51.35,51.3,51.32,13877.0,44.2766,44.2766,44.2335,44.2507,13877.0
2019-12-04 12:25:00,51.33,51.35,51.31,51.32,12317.0,44.2594,44.2766,44.2421,44.2507,12317.0
2019-12-04 12:30:00,51.32,51.35,51.3,51.33,42877.0,44.2507,44.2766,44.2335,44.2594,42877.0
2019-12-04 12:35:00,51.33,51.39,51.31,51.39,30423.0,44.2594,44.3111,44.2421,44.3111,30423.0
2019-12-04 12:40:00,51.39,51.41,51.36,51.4,9802.0,44.3111,44.3283,44.2852,44.3197,9802.0
2019-12-04 12:45:00,51.41,51.46,51.41,51.45,10814.0,44.3283,44.3715,44.3283,44.3628,10814.0
2019-12-04 12:50:00,51.45,51.52,51.45,51.51,25342.0,44.3628,44.4232,44.3628,44.4146,25342.0
2019-12-04 12:55:00,51.51,51.51,51.47,51.5,26048.0,44.4146,44.4146,44.3801,44.406,26048.0
2019-12-04 13:00:00,51.51,51.51,51.42,51.44,11987.0,44.4146,44.4146,44.337,44.3542,11987.0
2019-12-04 13:05:00,51.43,51.48,51.43,51.47,5288.0,44.3456,44.3887,44.3456,44.3801,5288.0
2019-12-04 13:10:00,51.48,51.49,51.43,51.45,6728.0,44.3887,44.3973,44.3456,44.3628,6728.0
2019-12-04 13:15:00,51.45,51.48,51.42,51.47,11620.0,44.3628,44.3887,44.337,44.3801,11620.0
2019-12-04 13:20:00,51.47,51.5,51.44,51.5,15997.0,44.3801,44.406,44.3542,44.406,15997.0
2019-12-04 13:25:00,51.5,51.54,51.48,51.54,13225.0,44.406,44.4404,44.3887,44.4404,13225.0
2019-12-04 13:30:00,51.55,51.55,51.5,51.52,21821.0,44.4491,44.4491,44.406,44.4232,21821.0
2019-12-04 13:35:00,51.51,51.53,51.49,51.52,20624.0,44.4146,44.4318,44.3973,44.4232,20624.0
2019-12-04 13:40:00,51.53,51.53,51.47,51.48,8965.0,44.4318,44.4318,44.3801,44.3887,8965.0
2019-12-04 13:45:00,51.48,51.49,51.46,51.49,11045.0,44.3887,44.3973,44.3715,44.3973,11045.0
2019-12-04 13:50:00,51.48,51.5,51.48,51.48,8072.0,44.3887,44.406,44.3887,44.3887,8072.0
2019-12-04 13:55:00,51.48,51.5,51.45,51.5,17509.0,44.3887,44.406,44.3628,44.406,17509.0
2019-12-04 14:00:00,51.5,51.51,51.47,51.49,18769.0,44.406,44.4146,44.3801,44.3973,18769.0
2019-12-04 14:05:00,51.48,51.5,51.46,51.49,10437.0,44.3887,44.406,44.3715,44.3973,10437.0
2019-12-04 14:10:00,51.49,51.5,51.45,51.47,10266.0,44.3973,44.406,44.3628,44.3801,10266.0
2019-12-04 14:15:00,51.47,51.49,51.39,51.4,72703.0,44.3801,44.3973,44.3111,44.3197,72703.0
2019-12-04 14:20:00,51.4,51.4,51.35,51.35,11473.0,44.3197,44.3197,44.2766,44.2766,11473.0
2019-12-04 14:25:00,51.35,51.37,51.32,51.37,17886.0,44.2766,44.2939,44.2507,44.2939,17886.0
2019-12-04 14:30:00,51.37,51.38,51.36,51.37,14521.0,44.2939,44.3025,44.2852,44.2939,14521.0
2019-12-04 14:35:00,51.38,51.4,51.37,51.38,12349.0,44.3025,44.3197,44.2939,44.3025,12349.0
2019-12-04 14:40:00,51.38,51.39,51.37,51.39,8677.0,44.3025,44.3111,44.2939,44.3111,8677.0
2019-12-04 14:45:00,51.39,51.4,51.37,51.38,18577.0,44.3111,44.3197,44.2939,44.3025,18577.0
2019-12-04 14:50:00,51.38,51.41,51.37,51.38,13618.0,44.3025,44.3283,44.2939,44.3025,13618.0
2019-12-04 14:55:00,51.37,51.37,51.33,51.34,13553.0,44.2939,44.2939,44.2594,44.268,13553.0
2019-12-04 15:00:00,51.34,51.38,51.34,51.36,17449.0,44.268,44.3025,44.268,44.2852,17449.0
2019-12-04 15:05:00,51.37,51.37,51.3,51.32,13113.0,44.2939,44.2939,44.2335,44.2507,13113.0
2019-12-04 15:10:00,51.32,51.32,51.27,51.3,18823.0,44.2507,44.2507,44.2076,44.2335,18823.0
2019-12-04 15:15:00,51.31,51.34,51.3,51.33,15533.0,44.2421,44.268,44.2335,44.2594,15533.0
2019-12-04 15:20:00,51.32,51.33,51.27,51.3,42333.0,44.2507,44.2594,44.2076,44.2335,42333.0
2019-12-04 15:25:00,51.29,51.3,51.23,51.24,17843.0,44.2249,44.2335,44.1731,44.1818,17843.0
2019-12-04 15:30:00,51.24,51.25,51.16,51.21,39425.0,44.1818,44.1904,44.1128,44.1559,39425.0
2019-12-04 15:35:00,51.21,51.25,51.19,51.23,36170.0,44.1559,44.1904,44.1387,44.1731,36170.0
2019-12-04 15:40:00,51.23,51.24,51.21,51.21,30817.0,44.1731,44.1818,44.1559,44.1559,30817.0
2019-12-04 15:45:00,51.21,51.32,51.21,51.32,50364.0,44.1559,44.2507,44.1559,44.2507,50364.0
2019-12-04 15:50:00,51.32,51.35,51.19,51.19,94142.0,44.2507,44.2766,44.1387,44.1387,94142.0
2019-12-04 15:55:00,51.19,51.29,51.1,51.11,344793.0,44.1387,44.2249,44.0611,44.0697,344793.0
2019-12-05 09:30:00,51.19,51.49,51.12,51.49,46757.0,44.1387,44.3973,44.0783,44.3973,46757.0
2019-12-05 09:35:00,51.46,51.52,51.32,51.4,15560.0,44.3715,44.4232,44.2507,44.3197,15560.0
2019-12-05 09:40:00,51.39,51.39,51.29,51.3,10996.0,44.3111,44.3111,44.2249,44.2335,10996.0
2019-12-05 09:45:00,51.3,51.37,51.25,51.27,12129.0,44.2335,44.2939,44.1904,44.2076,12129.0
2019-12-05 09:50:00,51.25,51.26,51.18,51.26,92348.0,44.1904,44.199,44.13,44.199,92348.0
2019-12-05 09:55:00,51.25,51.32,51.24,51.26,14019.0,44.1904,44.2507,44.1818,44.199,14019.0
2019-12-05 10:00:00,51.25,51.34,51.25,51.27,24252.0,44.1904,44.268,44.1904,44.2076,24252.0
2019-12-05 10:05:00,51.27,51.33,51.16,51.18,51820.0,44.2076,44.2594,44.1128,44.13,51820.0
2019-12-05 10:10:00,51.18,51.33,51.16,51.33,17195.0,44.13,44.2594,44.1128,44.2594,17195.0
2019-12-05 10:15:00,51.31,51.43,51.3,51.42,22066.0,44.2421,44.3456,44.2335,44.337,22066.0
2019-12-05 10:20:00,51.43,51.49,51.37,51.39,26973.0,44.3456,44.3973,44.2939,44.3111,26973.0
2019-12-05 10:25:00,51.39,51.44,51.35,51.44,6501.0,44.3111,44.3542,44.2766,44.3542,6501.0
2019-12-05 10:30:00,51.42,51.42,51.36,51.38,10296.0,44.337,44.337,44.2852,44.3025,10296.0
2019-12-05 10:35:00,51.37,51.4,51.32,51.33,86064.0,44.2939,44.3197,44.2507,44.2594,86064.0
2019-12-05 10:40:00,51.32,51.32,51.19,51.2,21183.0,44.2507,44.2507,44.1387,44.1473,21183.0
2019-12-05 10:45:00,51.19,51.22,51.15,51.18,19716.0,44.1387,44.1645,44.1042,44.13,19716.0
2019-12-05 10:50:00,51.19,51.19,51.06,51.1,39266.0,44.1387,44.1387,44.0266,44.0611,39266.0
2019-12-05 10:55:00,51.12,51.2,51.1,51.1,53355.0,44.0783,44.1473,44.0611,44.0611,53355.0
2019-12-05 11:00:00,51.1,51.13,51.06,51.11,11454.0,44.0611,44.0869,44.0266,44.0697,11454.0
2019-12-05 11:05:00,51.11,51.19,51.08,51.19,10896.0,44.0697,44.1387,44.0438,44.1387,10896.0
2019-12-05 11:10:00,51.18,51.19,51.13,51.15,10545.0,44.13,44.1387,44.0869,44.1042,10545.0
2019-12-05 11:15:00,51.14,51.15,51.07,51.14,11633.0,44.0955,44.1042,44.0352,44.0955,11633.0
2019-12-05 11:20:00,51.15,51.16,51.08,51.09,9486.0,44.1042,44.1128,44.0438,44.0524,9486.0
2019-12-05 11:25:00,51.09,51.12,51.08,51.11,19297.0,44.0524,44.0783,44.0438,44.0697,19297.0
2019-12-05 11:30:00,51.1,51.12,51.04,51.05,16367.0,44.0611,44.0783,44.0093,44.0179,16367.0
2019-12-05 11:35:00,51.04,51.04,50.95,50.99,27268.0,44.0093,44.0093,43.9317,43.9662,27268.0
2019-12-05 11:40:00,51.0,51.01,50.96,50.96,12939.0,43.9748,43.9834,43.9403,43.9403,12939.0
2019-12-05 11:45:00,50.96,51.03,50.95,51.02,11054.0,43.9403,44.0007,43.9317,43.9921,11054.0
2019-12-05 11:50:00,51.02,51.03,50.97,50.98,17759.0,43.9921,44.0007,43.949,43.9576,17759.0
2019-12-05 11:55:00,50.98,51.04,50.97,51.03,15446.0,43.9576,44.0093,43.949,44.0007,15446.0
2019-12-05 12:00:00,51.04,51.1,51.04,51.05,18848.0,44.0093,44.0611,44.0093,44.0179,18848.0
2019-12-05 12:05:00,51.05,51.1,51.04,51.1,9662.0,44.0179,44.0611,44.0093,44.0611,9662.0
2019-12-05 12:10:00,51.1,51.1,51.05,51.08,10948.0,44.0611,44.0611,44.0179,44.0438,10948.0
2019-12-05 12:15:00,51.08,51.08,51.03,51.03,10130.0,44.0438,44.0438,44.0007,44.0007,10130.0
2019-12-05 12:20:00,51.03,51.03,50.99,51.01,10909.0,44.0007,44.0007,43.9662,43.9834,10909.0
2019-12-05 12:25:00,51.01,51.07,51.0,51.06,11646.0,43.9834,44.0352,43.9748,44.0266,11646.0
2019-12-05 12:30:00,51.06,51.12,51.02,51.12,32891.0,44.0266,44.0783,43.9921,44.0783,32891.0
2019-12-05 12:35:00,51.11,51.16,51.1,51.12,15292.0,44.0697,44.1128,44.0611,44.0783,15292.0
2019-12-05 12:40:00,51.12,51.14,51.1,51.14,8722.0,44.0783,44.0955,44.0611,44.0955,8722.0
2019-12-05 12:45:00,51.15,51.17,51.13,51.13,7264.0,44.1042,44.1214,44.0869,44.0869,7264.0
2019-12-05 12:50:00,51.14,51.16,51.12,51.16,6922.0,44.0955,44.1128,44.0783,44.1128,6922.0
2019-12-05 12:55:00,51.15,51.16,51.11,51.14,6462.0,44.1042,44.1128,44.0697,44.0955,6462.0
2019-12-05 13:00:00,51.14,51.17,51.12,51.15,8769.0,44.0955,44.1214,44.0783,44.1042,8769.0
2019-12-05 13:05:00,51.15,51.16,51.13,51.15,6433.0,44.1042,44.1128,44.0869,44.1042,6433.0
2019-12-05 13:10:00,51.15,51.17,51.15,51.15,7163.0,44.1042,44.1214,44.1042,44.1042,7163.0
2019-12-05 13:15:00,51.16,51.19,51.15,51.19,7387.0,44.1128,44.1387,44.1042,44.1387,7387.0
2019-12-05 13:20:00,51.19,51.19,51.15,51.17,9013.0,44.1387,44.1387,44.1042,44.1214,9013.0
2019-12-05 13:25:00,51.18,51.2,51.16,51.19,10505.0,44.13,44.1473,44.1128,44.1387,10505.0
2019-12-05 13:30:00,51.2,51.2,51.16,51.17,14643.0,44.1473,44.1473,44.1128,44.1214,14643.0
2019-12-05 13:35:00,51.17,51.21,51.17,51.18,13712.0,44.1214,44.1559,44.1214,44.13,13712.0
2019-12-05 13:40:00,51.19,51.21,51.16,51.2,7755.0,44.1387,44.1559,44.1128,44.1473,7755.0
2019-12-05 13:45:00,51.2,51.21,51.16,51.17,6747.0,44.1473,44.1559,44.1128,44.1214,6747.0
2019-12-05 13:50:00,51.17,51.21,51.16,51.2,8748.0,44.1214,44.1559,44.1128,44.1473,8748.0
2019-12-05 13:55:00,51.21,51.23,51.19,51.22,11403.0,44.1559,44.1731,44.1387,44.1645,11403.0
2019-12-05 14:00:00,51.22,51.24,51.21,51.23,19269.0,44.1645,44.1818,44.1559,44.1731,19269.0
2019-12-05 14:05:00,51.23,51.24,51.21,51.22,14406.0,44.1731,44.1818,44.1559,44.1645,14406.0
2019-12-05 14:10:00,51.22,51.24,51.21,51.23,12445.0,44.1645,44.1818,44.1559,44.1731,12445.0
2019-12-05 14:15:00,51.23,51.23,51.21,51.22,10847.0,44.1731,44.1731,44.1559,44.1645,10847.0
2019-12-05 14:20:00,51.22,51.24,51.19,51.22,19426.0,44.1645,44.1818,44.1387,44.1645,19426.0
2019-12-05 14:25:00,51.22,51.23,51.2,51.23,10236.0,44.1645,44.1731,44.1473,44.1731,10236.0
2019-12-05 14:30:00,51.22,51.24,51.18,51.18,14944.0,44.1645,44.1818,44.13,44.13,14944.0
2019-12-05 14:35:00,51.19,51.21,51.16,51.18,12589.0,44.1387,44.1559,44.1128,44.13,12589.0
2019-12-05 14:40:00,51.18,51.2,51.15,51.19,19253.0,44.13,44.1473,44.1042,44.1387,19253.0
2019-12-05 14:45:00,51.19,51.19,51.17,51.18,13049.0,44.1387,44.1387,44.1214,44.13,13049.0
2019-12-05 14:50:00,51.18,51.19,51.13,51.14,22476.0,44.13,44.1387,44.0869,44.0955,22476.0
2019-12-05 14:55:00,51.14,51.14,50.97,51.05,68795.0,44.0955,44.0955,43.949,44.0179,68795.0
2019-12-05 15:00:00,51.05,51.17,51.05,51.16,21533.0,44.0179,44.1214,44.0179,44.1128,21533.0
2019-12-05 15:05:00,51.16,51.17,51.11,51.11,13370.0,44.1128,44.1214,44.0697,44.0697,13370.0
2019-12-05 15:10:00,51.12,51.16,51.11,51.15,27646.0,44.0783,44.1128,44.0697,44.1042,27646.0
2019-12-05 15:15:00,51.15,51.17,51.12,51.15,15213.0,44.1042,44.1214,44.0783,44.1042,15213.0
2019-12-05 15:20:00,51.15,51.17,51.13,51.15,15377.0,44.1042,44.1214,44.0869,44.1042,15377.0
2019-12-05 15:25:00,51.14,51.2,51.14,51.19,52421.0,44.0955,44.1473,44.0955,44.1387,52421.0
2019-12-05 15:30:00,51.18,51.21,51.17,51.19,35263.0,44.13,44.1559,44.1214,44.1387,35263.0
2019-12-05 15:35:00,51.19,51.2,51.14,51.15,43466.0,44.1387,44.1473,44.0955,44.1042,43466.0
2019-12-05 15:40:00,51.15,51.2,51.15,51.17,30751.0,44.1042,44.1473,44.1042,44.1214,30751.0
2019-12-05 15:45:00,51.18,51.19,51.11,51.11,28394.0,44.13,44.1387,44.0697,44.0697,28394.0
2019-12-05 15:50:00,51.12,51.16,51.11,51.16,54020.0,44.0783,44.1128,44.0697,44.1128,54020.0
2019-12-05 15:55:00,51.16,51.17,51.06,51.15,201793.0,44.1128,44.1214,44.0266,44.1042,201793.0
2019-12-06 09:30:00,51.73,51.8,51.44,51.49,234662.0,44.6043,44.6646,44.3542,44.3973,234662.0
2019-12-06 09:35:00,51.49,51.56,51.34,51.35,74351.0,44.3973,44.4577,44.268,44.2766,74351.0
2019-12-06 09:40:00,51.35,51.55,51.34,51.38,152417.0,44.2766,44.4491,44.268,44.3025,152417.0
2019-12-06 09:45:00,51.38,51.49,51.34,51.48,51078.0,44.3025,44.3973,44.268,44.3887,51078.0
2019-12-06 09:50:00,51.46,51.5,51.41,51.42,43213.0,44.3715,44.406,44.3283,44.337,43213.0
2019-12-06 09:55:00,51.43,51.49,51.34,51.45,27923.0,44.3456,44.3973,44.268,44.3628,27923.0
2019-12-06 10:00:00,51.46,51.46,51.38,51.45,24307.0,44.3715,44.3715,44.3025,44.3628,24307.0
2019-12-06 10:05:00,51.44,51.47,51.38,51.44,15135.0,44.3542,44.3801,44.3025,44.3542,15135.0
2019-12-06 10:10:00,51.46,51.53,51.45,51.52,48532.0,44.3715,44.4318,44.3628,44.4232,48532.0
2019-12-06 10:15:00,51.52,51.55,51.36,51.36,248956.0,44.4232,44.4491,44.2852,44.2852,248956.0
2019-12-06 10:20:00,51.36,51.48,51.36,51.37,33625.0,44.2852,44.3887,44.2852,44.2939,33625.0
2019-12-06 10:25:00,51.37,51.45,51.37,51.45,22707.0,44.2939,44.3628,44.2939,44.3628,22707.0
2019-12-06 10:30:00,51.45,51.47,51.3,51.32,37868.0,44.3628,44.3801,44.2335,44.2507,37868.0
2019-12-06 10:35:00,51.33,51.35,51.26,51.3,23291.0,44.2594,44.2766,44.199,44.2335,23291.0
2019-12-06 10:40:00,51.29,51.33,51.26,51.29,24019.0,44.2249,44.2594,44.199,44.2249,24019.0
2019-12-06 10:45:00,51.28,51.41,51.28,51.35,28552.0,44.2163,44.3283,44.2163,44.2766,28552.0
2019-12-06 10:50:00,51.35,51.4,51.35,51.36,17095.0,44.2766,44.3197,44.2766,44.2852,17095.0
2019-12-06 10:55:00,51.35,51.42,51.34,51.36,28331.0,44.2766,44.337,44.268,44.2852,28331.0
2019-12-06 11:00:00,51.34,51.41,51.33,51.33,20388.0,44.268,44.3283,44.2594,44.2594,20388.0
2019-12-06 11:05:00,51.32,51.33,51.28,51.28,16296.0,44.2507,44.2594,44.2163,44.2163,16296.0
2019-12-06 11:10:00,51.27,51.31,51.15,51.25,98636.0,44.2076,44.2421,44.1042,44.1904,98636.0
2019-12-06 11:15:00,51.26,51.26,51.2,51.23,101815.0,44.199,44.199,44.1473,44.1731,101815.0
2019-12-06 11:20:00,51.23,51.35,51.22,51.33,36687.0,44.1731,44.2766,44.1645,44.2594,36687.0
2019-12-06 11:25:00,51.32,51.35,51.28,51.35,89422.0,44.2507,44.2766,44.2163,44.2766,89422.0
2019-12-06 11:30:00,51.35,51.51,51.34,51.45,106660.0,44.2766,44.4146,44.268,44.3628,106660.0
2019-12-06 11:35:00,51.45,51.49,51.43,51.45,33461.0,44.3628,44.3973,44.3456,44.3628,33461.0
2019-12-06 11:40:00,51.44,51.49,51.41,51.49,53173.0,44.3542,44.3973,44.3283,44.3973,53173.0
2019-12-06 11:45:00,51.49,51.53,51.47,51.52,280567.0,44.3973,44.4318,44.3801,44.4232,280567.0
2019-12-06 11:50:00,51.51,51.57,51.5,51.55,44584.0,44.4146,44.4663,44.406,44.4491,44584.0
2019-12-06 11:55:00,51.55,51.62,51.49,51.52,76277.0,44.4491,44.5094,44.3973,44.4232,76277.0
2019-12-06 12:00:00,51.52,51.59,51.5,51.52,354465.0,44.4232,44.4836,44.406,44.4232,354465.0
2019-12-06 12:05:00,51.53,51.62,51.49,51.51,125995.0,44.4318,44.5094,44.3973,44.4146,125995.0
2019-12-06 12:10:00,51.51,51.67,51.5,51.67,277672.0,44.4146,44.5525,44.406,44.5525,277672.0
2019-12-06 12:15:00,51.68,51.78,51.65,51.78,97690.0,44.5612,44.6474,44.5353,44.6474,97690.0
2019-12-06 12:20:00,51.77,51.87,51.77,51.83,359629.0,44.6388,44.725,44.6388,44.6905,359629.0
2019-12-06 12:25:00,51.83,51.85,51.76,51.8,38983.0,44.6905,44.7077,44.6301,44.6646,38983.0
2019-12-06 12:30:00,51.8,51.92,51.75,51.87,148575.0,44.6646,44.7681,44.6215,44.725,148575.0
2019-12-06 12:35:00,51.88,52.08,51.85,52.03,192791.0,44.7336,44.9061,44.7077,44.8629,192791.0
2019-12-06 12:40:00,52.03,52.11,51.95,51.96,61553.0,44.8629,44.9319,44.794,44.8026,61553.0
2019-12-06 12:45:00,51.96,51.97,51.86,51.93,51400.0,44.8026,44.8112,44.7164,44.7767,51400.0
2019-12-06 12:50:00,51.94,52.04,51.92,51.99,26536.0,44.7853,44.8716,44.7681,44.8285,26536.0
2019-12-06 12:55:00,52.0,52.01,51.95,52.0,25603.0,44.8371,44.8457,44.794,44.8371,25603.0
2019-12-06 13:00:00,52.0,52.03,51.97,52.0,20318.0,44.8371,44.8629,44.8112,44.8371,20318.0
2019-12-06 13:05:00,52.0,52.02,51.97,52.01,18587.0,44.8371,44.8543,44.8112,44.8457,18587.0
2019-12-06 13:10:00,52.0,52.04,51.98,52.03,11676.0,44.8371,44.8716,44.8198,44.8629,11676.0
2019-12-06 13:15:00,52.03,52.04,52.01,52.04,13395.0,44.8629,44.8716,44.8457,44.8716,13395.0
2019-12-06 13:20:00,52.04,52.06,52.01,52.03,18406.0,44.8716,44.8888,44.8457,44.8629,18406.0
2019-12-06 13:25:00,52.03,52.12,52.01,52.07,107314.0,44.8629,44.9405,44.8457,44.8974,107314.0
2019-12-06 13:30:00,52.08,52.09,51.96,51.99,30379.0,44.9061,44.9147,44.8026,44.8285,30379.0
2019-12-06 13:35:00,51.98,52.02,51.97,52.02,15578.0,44.8198,44.8543,44.8112,44.8543,15578.0
2019-12-06 13:40:00,52.01,52.01,51.94,51.99,13964.0,44.8457,44.8457,44.7853,44.8285,13964.0
2019-12-06 13:45:00,51.99,52.0,51.96,51.97,4740.0,44.8285,44.8371,44.8026,44.8112,4740.0
2019-12-06 13:50:00,51.97,51.97,51.91,51.92,29070.0,44.8112,44.8112,44.7595,44.7681,29070.0
2019-12-06 13:55:00,51.91,51.95,51.87,51.91,162487.0,44.7595,44.794,44.725,44.7595,162487.0
2019-12-06 14:00:00,51.91,51.93,51.88,51.9,11199.0,44.7595,44.7767,44.7336,44.7509,11199.0
2019-12-06 14:05:00,51.9,51.93,51.89,51.91,18598.0,44.7509,44.7767,44.7422,44.7595,18598.0
2019-12-06 14:10:00,51.91,51.92,51.84,51.87,26401.0,44.7595,44.7681,44.6991,44.725,26401.0
2019-12-06 14:15:00,51.87,51.87,51.8,51.8,16262.0,44.725,44.725,44.6646,44.6646,16262.0
2019-12-06 14:20:00,51.8,51.81,51.77,51.8,22350.0,44.6646,44.6732,44.6388,44.6646,22350.0
2019-12-06 14:25:00,51.79,51.83,51.79,51.82,157326.0,44.656,44.6905,44.656,44.6819,157326.0
2019-12-06 14:30:00,51.82,51.84,51.81,51.81,21902.0,44.6819,44.6991,44.6732,44.6732,21902.0
2019-12-06 14:35:00,51.8,51.81,51.78,51.79,19998.0,44.6646,44.6732,44.6474,44.656,19998.0
2019-12-06 14:40:00,51.79,51.8,51.75,51.75,28163.0,44.656,44.6646,44.6215,44.6215,28163.0
2019-12-06 14:45:00,51.75,51.77,51.74,51.75,14557.0,44.6215,44.6388,44.6129,44.6215,14557.0
2019-12-06 14:50:00,51.75,51.76,51.73,51.74,14666.0,44.6215,44.6301,44.6043,44.6129,14666.0
2019-12-06 14:55:00,51.73,51.75,51.72,51.74,12835.0,44.6043,44.6215,44.5956,44.6129,12835.0
2019-12-06 15:00:00,51.74,51.76,51.72,51.76,22683.0,44.6129,44.6301,44.5956,44.6301,22683.0
2019-12-06 15:05:00,51.77,51.8,51.76,51.79,16141.0,44.6388,44.6646,44.6301,44.656,16141.0
2019-12-06 15:10:00,51.79,51.8,51.75,51.76,21177.0,44.656,44.6646,44.6215,44.6301,21177.0
2019-12-06 15:15:00,51.75,51.75,51.72,51.73,16636.0,44.6215,44.6215,44.5956,44.6043,16636.0
2019-12-06 15:20:00,51.73,51.75,51.71,51.74,36546.0,44.6043,44.6215,44.587,44.6129,36546.0
2019-12-06 15:25:00,51.75,51.79,51.74,51.78,31317.0,44.6215,44.656,44.6129,44.6474,31317.0
2019-12-06 15:30:00,51.77,51.84,51.76,51.83,39878.0,44.6388,44.6991,44.6301,44.6905,39878.0
2019-12-06 15:35:00,51.83,51.87,51.8,51.86,41271.0,44.6905,44.725,44.6646,44.7164,41271.0
2019-12-06 15:40:00,51.86,51.9,51.85,51.86,48853.0,44.7164,44.7509,44.7077,44.7164,48853.0
2019-12-06 15:45:00,51.87,51.87,51.8,51.8,48186.0,44.725,44.725,44.6646,44.6646,48186.0
2019-12-06 15:50:00,51.8,51.84,51.79,51.8,115023.0,44.6646,44.6991,44.656,44.6646,115023.0
2019-12-06 15:55:00,51.79,51.87,51.79,51.86,393388.0,44.656,44.725,44.656,44.7164,393388.0
2019-12-09 09:30:00,51.72,51.73,51.5,51.66,49266.0,44.5956,44.6043,44.406,44.5439,49266.0
2019-12-09 09:35:00,51.66,51.87,51.63,51.87,13369.0,44.5439,44.725,44.518,44.725,13369.0
2019-12-09 09:40:00,51.87,52.03,51.84,52.02,22048.0,44.725,44.8629,44.6991,44.8543,22048.0
2019-12-09 09:45:00,52.01,52.1,52.0,52.08,24129.0,44.8457,44.9233,44.8371,44.9061,24129.0
2019-12-09 09:50:00,52.09,52.24,52.07,52.22,56029.0,44.9147,45.044,44.8974,45.0268,56029.0
2019-12-09 09:55:00,52.21,52.35,52.21,52.34,63651.0,45.0181,45.1389,45.0181,45.1302,63651.0
2019-12-09 10:00:00,52.33,52.37,52.29,52.33,28094.0,45.1216,45.1561,45.0871,45.1216,28094.0
2019-12-09 10:05:00,52.33,52.41,52.28,52.4,29496.0,45.1216,45.1906,45.0785,45.182,29496.0
2019-12-09 10:10:00,52.41,52.43,52.35,52.37,21245.0,45.1906,45.2078,45.1389,45.1561,21245.0
2019-12-09 10:15:00,52.37,52.47,52.35,52.44,45746.0,45.1561,45.2423,45.1389,45.2165,45746.0
2019-12-09 10:20:00,52.45,52.52,52.37,52.48,58633.0,45.2251,45.2854,45.1561,45.251,58633.0
2019-12-09 10:25:00,52.48,52.53,52.43,52.43,54463.0,45.251,45.2941,45.2078,45.2078,54463.0
2019-12-09 10:30:00,52.44,52.45,52.37,52.39,26512.0,45.2165,45.2251,45.1561,45.1734,26512.0
2019-12-09 10:35:00,52.39,52.41,52.3,52.3,30219.0,45.1734,45.1906,45.0958,45.0958,30219.0
2019-12-09 10:40:00,52.31,52.32,52.19,52.19,140851.0,45.1044,45.113,45.0009,45.0009,140851.0
2019-12-09 10:45:00,52.19,52.2,52.11,52.14,15832.0,45.0009,45.0095,44.9319,44.9578,15832.0
2019-12-09 10:50:00,52.15,52.32,52.15,52.28,27234.0,44.9664,45.113,44.9664,45.0785,27234.0
2019-12-09 10:55:00,52.29,52.3,52.18,52.21,20961.0,45.0871,45.0958,44.9923,45.0181,20961.0
2019-12-09 11:00:00,52.23,52.3,52.21,52.28,14649.0,45.0354,45.0958,45.0181,45.0785,14649.0
2019-12-09 11:05:00,52.28,52.29,52.25,52.29,10114.0,45.0785,45.0871,45.0526,45.0871,10114.0
2019-12-09 11:10:00,52.29,52.3,52.23,52.23,38472.0,45.0871,45.0958,45.0354,45.0354,38472.0
2019-12-09 11:15:00,52.24,52.24,52.08,52.08,28535.0,45.044,45.044,44.9061,44.9061,28535.0
2019-12-09 11:20:00,52.09,52.15,52.08,52.1,17051.0,44.9147,44.9664,44.9061,44.9233,17051.0
2019-12-09 11:25:00,52.1,52.14,52.05,52.05,18690.0,44.9233,44.9578,44.8802,44.8802,18690.0
2019-12-09 11:30:00,52.07,52.14,52.06,52.14,11718.0,44.8974,44.9578,44.8888,44.9578,11718.0
2019-12-09 11:35:00,52.14,52.14,52.05,52.05,10034.0,44.9578,44.9578,44.8802,44.8802,10034.0
2019-12-09 11:40:00,52.06,52.09,52.05,52.09,12741.0,44.8888,44.9147,44.8802,44.9147,12741.0
2019-12-09 11:45:00,52.08,52.12,52.08,52.12,9842.0,44.9061,44.9405,44.9061,44.9405,9842.0
2019-12-09 11:50:00,52.12,52.14,52.08,52.08,17100.0,44.9405,44.9578,44.9061,44.9061,17100.0
2019-12-09 11:55:00,52.09,52.11,51.99,52.0,175715.0,44.9147,44.9319,44.8285,44.8371,175715.0
2019-12-09 12:00:00,51.99,52.03,51.98,52.01,11477.0,44.8285,44.8629,44.8198,44.8457,11477.0
2019-12-09 12:05:00,52.01,52.04,51.95,51.96,10762.0,44.8457,44.8716,44.794,44.8026,10762.0
2019-12-09 12:10:00,51.96,52.0,51.95,52.0,17754.0,44.8026,44.8371,44.794,44.8371,17754.0
2019-12-09 12:15:00,52.0,52.01,51.99,52.0,17157.0,44.8371,44.8457,44.8285,44.8371,17157.0
2019-12-09 12:20:00,52.0,52.0,51.91,51.91,9921.0,44.8371,44.8371,44.7595,44.7595,9921.0
2019-12-09 12:25:00,51.9,51.93,51.89,51.93,6594.0,44.7509,44.7767,44.7422,44.7767,6594.0
2019-12-09 12:30:00,51.92,51.96,51.91,51.96,9168.0,44.7681,44.8026,44.7595,44.8026,9168.0
2019-12-09 12:35:00,51.96,51.99,51.92,51.96,33707.0,44.8026,44.8285,44.7681,44.8026,33707.0
2019-12-09 12:40:00,51.96,51.97,51.91,51.91,7452.0,44.8026,44.8112,44.7595,44.7595,7452.0
2019-12-09 12:45:00,51.92,51.92,51.83,51.84,7843.0,44.7681,44.7681,44.6905,44.6991,7843.0
2019-12-09 12:50:00,51.83,51.86,51.82,51.86,5603.0,44.6905,44.7164,44.6819,44.7164,5603.0
2019-12-09 12:55:00,51.86,51.89,51.86,51.88,10538.0,44.7164,44.7422,44.7164,44.7336,10538.0
2019-12-09 13:00:00,51.88,51.91,51.87,51.9,5729.0,44.7336,44.7595,44.725,44.7509,5729.0
2019-12-09 13:05:00,51.91,51.91,51.85,51.85,9924.0,44.7595,44.7595,44.7077,44.7077,9924.0
2019-12-09 13:10:00,51.85,51.86,51.82,51.83,6233.0,44.7077,44.7164,44.6819,44.6905,6233.0
2019-12-09 13:15:00,51.83,51.83,51.77,51.77,23397.0,44.6905,44.6905,44.6388,44.6388,23397.0
2019-12-09 13:20:00,51.78,51.79,51.75,51.78,8519.0,44.6474,44.656,44.6215,44.6474,8519.0
2019-12-09 13:25:00,51.77,51.82,51.77,51.81,7170.0,44.6388,44.6819,44.6388,44.6732,7170.0
2019-12-09 13:30:00,51.8,51.82,51.8,51.81,5793.0,44.6646,44.6819,44.6646,44.6732,5793.0
2019-12-09 13:35:00,51.82,51.86,51.81,51.86,7052.0,44.6819,44.7164,44.6732,44.7164,7052.0
2019-12-09 13:40:00,51.85,51.86,51.77,51.78,16543.0,44.7077,44.7164,44.6388,44.6474,16543.0
2019-12-09 13:45:00,51.78,51.82,51.73,51.8,41403.0,44.6474,44.6819,44.6043,44.6646,41403.0
2019-12-09 13:50:00,51.8,51.81,51.76,51.79,9348.0,44.6646,44.6732,44.6301,44.656,9348.0
2019-12-09 13:55:00,51.79,51.81,51.77,51.79,11673.0,44.656,44.6732,44.6388,44.656,11673.0
2019-12-09 14:00:00,51.78,51.8,51.73,51.75,11109.0,44.6474,44.6646,44.6043,44.6215,11109.0
2019-12-09 14:05:00,51.75,51.75,51.7,51.72,25691.0,44.6215,44.6215,44.5784,44.5956,25691.0
2019-12-09 14:10:00,51.73,51.73,51.65,51.66,24766.0,44.6043,44.6043,44.5353,44.5439,24766.0
2019-12-09 14:15:00,51.66,51.71,51.66,51.71,15199.0,44.5439,44.587,44.5439,44.587,15199.0
2019-12-09 14:20:00,51.71,51.76,51.7,51.71,13191.0,44.587,44.6301,44.5784,44.587,13191.0
2019-12-09 14:25:00,51.7,51.72,51.69,51.72,16072.0,44.5784,44.5956,44.5698,44.5956,16072.0
2019-12-09 14:30:00,51.72,51.74,51.7,51.73,15904.0,44.5956,44.6129,44.5784,44.6043,15904.0
2019-12-09 14:35:00,51.73,51.74,51.71,51.73,9879.0,44.6043,44.6129,44.587,44.6043,9879.0
2019-12-09 14:40:00,51.73,51.76,51.72,51.76,16346.0,44.6043,44.6301,44.5956,44.6301,16346.0
2019-12-09 14:45:00,51.76,51.93,51.75,51.91,69133.0,44.6301,44.7767,44.6215,44.7595,69133.0
2019-12-09 14:50:00,51.91,51.92,51.83,51.83,15783.0,44.7595,44.7681,44.6905,44.6905,15783.0
2019-12-09 14:55:00,51.82,51.86,51.82,51.85,18675.0,44.6819,44.7164,44.6819,44.7077,18675.0
2019-12-09 15:00:00,51.85,51.86,51.82,51.85,22152.0,44.7077,44.7164,44.6819,44.7077,22152.0
2019-12-09 15:05:00,51.84,51.85,51.8,51.84,15707.0,44.6991,44.7077,44.6646,44.6991,15707.0
2019-12-09 15:10:00,51.84,51.85,51.83,51.85,15607.0,44.6991,44.7077,44.6905,44.7077,15607.0
2019-12-09 15:15:00,51.85,51.88,51.84,51.88,17374.0,44.7077,44.7336,44.6991,44.7336,17374.0
2019-12-09 15:20:00,51.88,51.89,51.84,51.84,27309.0,44.7336,44.7422,44.6991,44.6991,27309.0
2019-12-09 15:25:00,51.85,51.88,51.84,51.87,24482.0,44.7077,44.7336,44.6991,44.725,24482.0
2019-12-09 15:30:00,51.86,51.87,51.82,51.85,48645.0,44.7164,44.725,44.6819,44.7077,48645.0
2019-12-09 15:35:00,51.86,51.86,51.8,51.84,34413.0,44.7164,44.7164,44.6646,44.6991,34413.0
2019-12-09 15:40:00,51.84,51.87,51.73,51.73,81085.0,44.6991,44.725,44.6043,44.6043,81085.0
2019-12-09 15:45:00,51.73,51.74,51.68,51.7,108817.0,44.6043,44.6129,44.5612,44.5784,108817.0
2019-12-09 15:50:00,51.69,51.72,51.68,51.69,171975.0,44.5698,44.5956,44.5612,44.5698,171975.0
2019-12-09 15:55:00,51.69,51.7,51.56,51.57,420200.0,44.5698,44.5784,44.4577,44.4663,420200.0
2019-12-10 09:30:00,51.55,51.65,51.43,51.62,34762.0,44.4491,44.5353,44.3456,44.5094,34762.0
2019-12-10 09:35:00,51.62,51.67,51.5,51.65,25253.0,44.5094,44.5525,44.406,44.5353,25253.0
2019-12-10 09:40:00,51.64,51.85,51.61,51.8,49612.0,44.5267,44.7077,44.5008,44.6646,49612.0
2019-12-10 09:45:00,51.79,51.79,51.55,51.58,26967.0,44.656,44.656,44.4491,44.4749,26967.0
2019-12-10 09:50:00,51.57,51.64,51.5,51.64,32572.0,44.4663,44.5267,44.406,44.5267,32572.0
2019-12-10 09:55:00,51.64,51.66,51.45,51.48,30479.0,44.5267,44.5439,44.3628,44.3887,30479.0
2019-12-10 10:00:00,51.49,51.53,51.42,51.46,30922.0,44.3973,44.4318,44.337,44.3715,30922.0
2019-12-10 10:05:00,51.47,51.6,51.44,51.47,40106.0,44.3801,44.4922,44.3542,44.3801,40106.0
2019-12-10 10:10:00,51.47,51.48,51.4,51.41,18800.0,44.3801,44.3887,44.3197,44.3283,18800.0
2019-12-10 10:15:00,51.42,51.48,51.42,51.46,26965.0,44.337,44.3887,44.337,44.3715,26965.0
2019-12-10 10:20:00,51.46,51.54,51.45,51.52,35464.0,44.3715,44.4404,44.3628,44.4232,35464.0
2019-12-10 10:25:00,51.53,51.54,51.39,51.44,34401.0,44.4318,44.4404,44.3111,44.3542,34401.0
2019-12-10 10:30:00,51.44,51.51,51.42,51.48,44649.0,44.3542,44.4146,44.337,44.3887,44649.0
2019-12-10 10:35:00,51.48,51.55,51.46,51.51,35243.0,44.3887,44.4491,44.3715,44.4146,35243.0
2019-12-10 10:40:00,51.51,51.55,51.44,51.46,35718.0,44.4146,44.4491,44.3542,44.3715,35718.0
2019-12-10 10:45:00,51.47,51.52,51.42,51.44,10818.0,44.3801,44.4232,44.337,44.3542,10818.0
2019-12-10 10:50:00,51.43,51.43,51.3,51.35,40339.0,44.3456,44.3456,44.2335,44.2766,40339.0
2019-12-10 10:55:00,51.35,51.38,51.29,51.31,78300.0,44.2766,44.3025,44.2249,44.2421,78300.0
2019-12-10 11:00:00,51.31,51.37,51.21,51.25,31336.0,44.2421,44.2939,44.1559,44.1904,31336.0
2019-12-10 11:05:00,51.25,51.42,51.25,51.4,15500.0,44.1904,44.337,44.1904,44.3197,15500.0
2019-12-10 11:10:00,51.39,51.4,51.27,51.29,19170.0,44.3111,44.3197,44.2076,44.2249,19170.0
2019-12-10 11:15:00,51.28,51.32,51.27,51.31,13991.0,44.2163,44.2507,44.2076,44.2421,13991.0
2019-12-10 11:20:00,51.32,51.4,51.31,51.36,27619.0,44.2507,44.3197,44.2421,44.2852,27619.0
2019-12-10 11:25:00,51.37,51.38,51.32,51.34,14757.0,44.2939,44.3025,44.2507,44.268,14757.0
2019-12-10 11:30:00,51.35,51.39,51.29,51.31,20480.0,44.2766,44.3111,44.2249,44.2421,20480.0
2019-12-10 11:35:00,51.3,51.31,51.26,51.29,19844.0,44.2335,44.2421,44.199,44.2249,19844.0
2019-12-10 11:40:00,51.29,51.33,51.28,51.3,23102.0,44.2249,44.2594,44.2163,44.2335,23102.0
2019-12-10 11:45:00,51.31,51.4,51.3,51.35,14013.0,44.2421,44.3197,44.2335,44.2766,14013.0
2019-12-10 11:50:00,51.34,51.34,51.29,51.33,18002.0,44.268,44.268,44.2249,44.2594,18002.0
2019-12-10 11:55:00,51.33,51.38,51.32,51.35,14151.0,44.2594,44.3025,44.2507,44.2766,14151.0
2019-12-10 12:00:00,51.35,51.41,51.35,51.37,37296.0,44.2766,44.3283,44.2766,44.2939,37296.0
2019-12-10 12:05:00,51.36,51.42,51.36,51.4,26468.0,44.2852,44.337,44.2852,44.3197,26468.0
2019-12-10 12:10:00,51.41,51.46,51.41,51.43,20832.0,44.3283,44.3715,44.3283,44.3456,20832.0
2019-12-10 12:15:00,51.43,51.43,51.39,51.41,10399.0,44.3456,44.3456,44.3111,44.3283,10399.0
2019-12-10 12:20:00,51.41,51.42,51.35,51.4,52321.0,44.3283,44.337,44.2766,44.3197,52321.0
2019-12-10 12:25:00,51.39,51.39,51.33,51.33,10920.0,44.3111,44.3111,44.2594,44.2594,10920.0
2019-12-10 12:30:00,51.34,51.35,51.3,51.31,10639.0,44.268,44.2766,44.2335,44.2421,10639.0
2019-12-10 12:35:00,51.32,51.32,51.25,51.26,16693.0,44.2507,44.2507,44.1904,44.199,16693.0
2019-12-10 12:40:00,51.26,51.29,51.24,51.28,27795.0,44.199,44.2249,44.1818,44.2163,27795.0
2019-12-10 12:45:00,51.28,51.29,51.19,51.2,9931.0,44.2163,44.2249,44.1387,44.1473,9931.0
2019-12-10 12:50:00,51.19,51.23,51.18,51.22,17431.0,44.1387,44.1731,44.13,44.1645,17431.0
2019-12-10 12:55:00,51.22,51.31,51.22,51.29,14556.0,44.1645,44.2421,44.1645,44.2249,14556.0
2019-12-10 13:00:00,51.29,51.3,51.24,51.24,16938.0,44.2249,44.2335,44.1818,44.1818,16938.0
2019-12-10 13:05:00,51.24,51.25,51.17,51.2,18220.0,44.1818,44.1904,44.1214,44.1473,18220.0
2019-12-10 13:10:00,51.2,51.25,51.19,51.2,20517.0,44.1473,44.1904,44.1387,44.1473,20517.0
2019-12-10 13:15:00,51.18,51.22,51.07,51.07,43841.0,44.13,44.1645,44.0352,44.0352,43841.0
2019-12-10 13:20:00,51.08,51.15,51.06,51.14,56917.0,44.0438,44.1042,44.0266,44.0955,56917.0
2019-12-10 13:25:00,51.13,51.17,51.08,51.1,42093.0,44.0869,44.1214,44.0438,44.0611,42093.0
2019-12-10 13:30:00,51.1,51.14,51.08,51.13,16035.0,44.0611,44.0955,44.0438,44.0869,16035.0
2019-12-10 13:35:00,51.13,51.17,51.1,51.11,44394.0,44.0869,44.1214,44.0611,44.0697,44394.0
2019-12-10 13:40:00,51.11,51.14,51.1,51.11,17284.0,44.0697,44.0955,44.0611,44.0697,17284.0
2019-12-10 13:45:00,51.11,51.13,51.1,51.11,17095.0,44.0697,44.0869,44.0611,44.0697,17095.0
2019-12-10 13:50:00,51.11,51.13,51.1,51.1,49716.0,44.0697,44.0869,44.0611,44.0611,49716.0
2019-12-10 13:55:00,51.11,51.12,51.1,51.11,31421.0,44.0697,44.0783,44.0611,44.0697,31421.0
2019-12-10 14:00:00,51.1,51.15,51.09,51.15,25189.0,44.0611,44.1042,44.0524,44.1042,25189.0
2019-12-10 14:05:00,51.14,51.2,51.14,51.19,16821.0,44.0955,44.1473,44.0955,44.1387,16821.0
2019-12-10 14:10:00,51.19,51.22,51.18,51.21,12308.0,44.1387,44.1645,44.13,44.1559,12308.0
2019-12-10 14:15:00,51.21,51.21,51.15,51.16,25440.0,44.1559,44.1559,44.1042,44.1128,25440.0
2019-12-10 14:20:00,51.17,51.18,51.1,51.11,31375.0,44.1214,44.13,44.0611,44.0697,31375.0
2019-12-10 14:25:00,51.11,51.13,51.1,51.11,21374.0,44.0697,44.0869,44.0611,44.0697,21374.0
2019-12-10 14:30:00,51.11,51.15,51.1,51.11,37871.0,44.0697,44.1042,44.0611,44.0697,37871.0
2019-12-10 14:35:00,51.11,51.12,51.04,51.07,28475.0,44.0697,44.0783,44.0093,44.0352,28475.0
2019-12-10 14:40:00,51.06,51.12,51.05,51.12,31405.0,44.0266,44.0783,44.0179,44.0783,31405.0
2019-12-10 14:45:00,51.11,51.13,51.08,51.11,29574.0,44.0697,44.0869,44.0438,44.0697,29574.0
2019-12-10 14:50:00,51.11,51.18,51.1,51.17,23121.0,44.0697,44.13,44.0611,44.1214,23121.0
2019-12-10 14:55:00,51.16,51.17,51.13,51.14,18637.0,44.1128,44.1214,44.0869,44.0955,18637.0
2019-12-10 15:00:00,51.14,51.19,51.13,51.16,22818.0,44.0955,44.1387,44.0869,44.1128,22818.0
2019-12-10 15:05:00,51.16,51.19,51.13,51.16,29569.0,44.1128,44.1387,44.0869,44.1128,29569.0
2019-12-10 15:10:00,51.16,51.24,51.13,51.21,61321.0,44.1128,44.1818,44.0869,44.1559,61321.0
2019-12-10 15:15:00,51.21,51.21,51.12,51.14,27491.0,44.1559,44.1559,44.0783,44.0955,27491.0
2019-12-10 15:20:00,51.14,51.21,51.11,51.12,380206.0,44.0955,44.1559,44.0697,44.0783,380206.0
2019-12-10 15:25:00,51.12,51.21,51.12,51.18,27259.0,44.0783,44.1559,44.0783,44.13,27259.0
2019-12-10 15:30:00,51.18,51.21,51.1,51.11,89196.0,44.13,44.1559,44.0611,44.0697,89196.0
2019-12-10 15:35:00,51.1,51.15,51.09,51.13,53302.0,44.0611,44.1042,44.0524,44.0869,53302.0
2019-12-10 15:40:00,51.13,51.15,51.1,51.12,72765.0,44.0869,44.1042,44.0611,44.0783,72765.0
2019-12-10 15:45:00,51.12,51.16,51.09,51.16,87150.0,44.0783,44.1128,44.0524,44.1128,87150.0
2019-12-10 15:50:00,51.16,51.16,51.08,51.11,115584.0,44.1128,44.1128,44.0438,44.0697,115584.0
2019-12-10 15:55:00,51.11,51.13,51.06,51.08,251565.0,44.0697,44.0869,44.0266,44.0438,251565.0
2019-12-11 09:30:00,50.82,50.88,50.73,50.81,133076.0,44.0978,44.1498,44.0197,44.0891,133076.0
2019-12-11 09:35:00,50.82,50.9,50.8,50.87,40763.0,44.0978,44.1672,44.0804,44.1412,40763.0
2019-12-11 09:40:00,50.86,50.87,50.78,50.83,17828.0,44.1325,44.1412,44.0631,44.1065,17828.0
2019-12-11 09:45:00,50.83,50.85,50.75,50.79,24830.0,44.1065,44.1238,44.037,44.0718,24830.0
2019-12-11 09:50:00,50.79,50.79,50.72,50.75,29064.0,44.0718,44.0718,44.011,44.037,29064.0
2019-12-11 09:55:00,50.75,50.77,50.67,50.67,38857.0,44.037,44.0544,43.9676,43.9676,38857.0
2019-12-11 10:00:00,50.69,50.7,50.5,50.56,75571.0,43.985,43.9937,43.8201,43.8722,75571.0
2019-12-11 10:05:00,50.57,50.66,50.52,50.52,21361.0,43.8809,43.9589,43.8375,43.8375,21361.0
2019-12-11 10:10:00,50.53,50.54,50.49,50.52,28804.0,43.8461,43.8548,43.8114,43.8375,28804.0
2019-12-11 10:15:00,50.52,50.55,50.44,50.45,41526.0,43.8375,43.8635,43.768,43.7767,41526.0
2019-12-11 10:20:00,50.46,50.49,50.43,50.48,17171.0,43.7854,43.8114,43.7594,43.8028,17171.0
2019-12-11 10:25:00,50.49,50.49,50.37,50.41,34003.0,43.8114,43.8114,43.7073,43.742,34003.0
2019-12-11 10:30:00,50.41,50.49,50.41,50.45,14904.0,43.742,43.8114,43.742,43.7767,14904.0
2019-12-11 10:35:00,50.45,50.45,50.38,50.4,18850.0,43.7767,43.7767,43.716,43.7333,18850.0
2019-12-11 10:40:00,50.39,50.47,50.37,50.44,49727.0,43.7247,43.7941,43.7073,43.768,49727.0
2019-12-11 10:45:00,50.44,50.45,50.34,50.34,26464.0,43.768,43.7767,43.6813,43.6813,26464.0
2019-12-11 10:50:00,50.34,50.42,50.28,50.41,68946.0,43.6813,43.7507,43.6292,43.742,68946.0
2019-12-11 10:55:00,50.43,50.46,50.36,50.45,30987.0,43.7594,43.7854,43.6986,43.7767,30987.0
2019-12-11 11:00:00,50.46,50.54,50.45,50.53,60259.0,43.7854,43.8548,43.7767,43.8461,60259.0
2019-12-11 11:05:00,50.53,50.57,50.49,50.56,22778.0,43.8461,43.8809,43.8114,43.8722,22778.0
2019-12-11 11:10:00,50.56,50.59,50.52,50.54,21022.0,43.8722,43.8982,43.8375,43.8548,21022.0
2019-12-11 11:15:00,50.54,50.56,50.46,50.47,14644.0,43.8548,43.8722,43.7854,43.7941,14644.0
2019-12-11 11:20:00,50.46,50.47,50.39,50.39,21238.0,43.7854,43.7941,43.7247,43.7247,21238.0
2019-12-11 11:25:00,50.4,50.4,50.35,50.38,19870.0,43.7333,43.7333,43.69,43.716,19870.0
2019-12-11 11:30:00,50.37,50.41,50.36,50.41,21432.0,43.7073,43.742,43.6986,43.742,21432.0
2019-12-11 11:35:00,50.43,50.47,50.41,50.41,10984.0,43.7594,43.7941,43.742,43.742,10984.0
2019-12-11 11:40:00,50.41,50.45,50.4,50.42,16904.0,43.742,43.7767,43.7333,43.7507,16904.0
2019-12-11 11:45:00,50.43,50.43,50.37,50.39,17582.0,43.7594,43.7594,43.7073,43.7247,17582.0
2019-12-11 11:50:00,50.39,50.39,50.28,50.29,26812.0,43.7247,43.7247,43.6292,43.6379,26812.0
2019-12-11 11:55:00,50.29,50.33,50.27,50.3,22063.0,43.6379,43.6726,43.6205,43.6466,22063.0
2019-12-11 12:00:00,50.3,50.35,50.3,50.33,122727.0,43.6466,43.69,43.6466,43.6726,122727.0
2019-12-11 12:05:00,50.33,50.35,50.28,50.28,48231.0,43.6726,43.69,43.6292,43.6292,48231.0
2019-12-11 12:10:00,50.28,50.32,50.27,50.3,29816.0,43.6292,43.6639,43.6205,43.6466,29816.0
2019-12-11 12:15:00,50.31,50.39,50.3,50.32,48579.0,43.6552,43.7247,43.6466,43.6639,48579.0
2019-12-11 12:20:00,50.31,50.35,50.3,50.35,16488.0,43.6552,43.69,43.6466,43.69,16488.0
2019-12-11 12:25:00,50.36,50.43,50.36,50.4,19579.0,43.6986,43.7594,43.6986,43.7333,19579.0
2019-12-11 12:30:00,50.41,50.47,50.39,50.45,24953.0,43.742,43.7941,43.7247,43.7767,24953.0
2019-12-11 12:35:00,50.44,50.45,50.38,50.39,17324.0,43.768,43.7767,43.716,43.7247,17324.0
2019-12-11 12:40:00,50.39,50.4,50.38,50.39,12155.0,43.7247,43.7333,43.716,43.7247,12155.0
2019-12-11 12:45:00,50.39,50.42,50.38,50.41,16774.0,43.7247,43.7507,43.716,43.742,16774.0
2019-12-11 12:50:00,50.41,50.41,50.37,50.37,11463.0,43.742,43.742,43.7073,43.7073,11463.0
2019-12-11 12:55:00,50.37,50.4,50.35,50.38,18257.0,43.7073,43.7333,43.69,43.716,18257.0
2019-12-11 13:00:00,50.38,50.38,50.33,50.34,24167.0,43.716,43.716,43.6726,43.6813,24167.0
2019-12-11 13:05:00,50.34,50.38,50.34,50.36,13578.0,43.6813,43.716,43.6813,43.6986,13578.0
2019-12-11 13:10:00,50.37,50.37,50.31,50.32,18285.0,43.7073,43.7073,43.6552,43.6639,18285.0
2019-12-11 13:15:00,50.33,50.43,50.33,50.42,12186.0,43.6726,43.7594,43.6726,43.7507,12186.0
2019-12-11 13:20:00,50.42,50.47,50.41,50.45,34451.0,43.7507,43.7941,43.742,43.7767,34451.0
2019-12-11 13:25:00,50.44,50.52,50.44,50.52,43024.0,43.768,43.8375,43.768,43.8375,43024.0
2019-12-11 13:30:00,50.53,50.56,50.5,50.52,22675.0,43.8461,43.8722,43.8201,43.8375,22675.0
2019-12-11 13:35:00,50.52,50.53,50.45,50.46,15589.0,43.8375,43.8461,43.7767,43.7854,15589.0
2019-12-11 13:40:00,50.45,50.5,50.43,50.48,24453.0,43.7767,43.8201,43.7594,43.8028,24453.0
2019-12-11 13:45:00,50.48,50.59,50.47,50.58,33453.0,43.8028,43.8982,43.7941,43.8895,33453.0
2019-12-11 13:50:00,50.57,50.58,50.53,50.58,22733.0,43.8809,43.8895,43.8461,43.8895,22733.0
2019-12-11 13:55:00,50.57,50.59,50.52,50.59,48691.0,43.8809,43.8982,43.8375,43.8982,48691.0
2019-12-11 14:00:00,50.6,50.72,50.59,50.67,46226.0,43.9069,44.011,43.8982,43.9676,46226.0
2019-12-11 14:05:00,50.66,50.7,50.61,50.64,24541.0,43.9589,43.9937,43.9156,43.9416,24541.0
2019-12-11 14:10:00,50.65,50.71,50.58,50.68,31077.0,43.9503,44.0023,43.8895,43.9763,31077.0
2019-12-11 14:15:00,50.67,50.77,50.66,50.72,21940.0,43.9676,44.0544,43.9589,44.011,21940.0
2019-12-11 14:20:00,50.72,50.78,50.7,50.72,23127.0,44.011,44.0631,43.9937,44.011,23127.0
2019-12-11 14:25:00,50.72,50.73,50.66,50.68,13829.0,44.011,44.0197,43.9589,43.9763,13829.0
2019-12-11 14:30:00,50.68,50.72,50.62,50.64,26576.0,43.9763,44.011,43.9242,43.9416,26576.0
2019-12-11 14:35:00,50.65,50.67,50.59,50.65,30347.0,43.9503,43.9676,43.8982,43.9503,30347.0
2019-12-11 14:40:00,50.66,50.69,50.6,50.63,28512.0,43.9589,43.985,43.9069,43.9329,28512.0
2019-12-11 14:45:00,50.63,50.67,50.62,50.64,16545.0,43.9329,43.9676,43.9242,43.9416,16545.0
2019-12-11 14:50:00,50.64,50.67,50.59,50.65,28854.0,43.9416,43.9676,43.8982,43.9503,28854.0
2019-12-11 14:55:00,50.65,50.67,50.63,50.66,18347.0,43.9503,43.9676,43.9329,43.9589,18347.0
2019-12-11 15:00:00,50.67,50.68,50.61,50.62,20699.0,43.9676,43.9763,43.9156,43.9242,20699.0
2019-12-11 15:05:00,50.63,50.66,50.61,50.64,25040.0,43.9329,43.9589,43.9156,43.9416,25040.0
2019-12-11 15:10:00,50.65,50.65,50.55,50.56,12460.0,43.9503,43.9503,43.8635,43.8722,12460.0
2019-12-11 15:15:00,50.55,50.59,50.52,50.55,43591.0,43.8635,43.8982,43.8375,43.8635,43591.0
2019-12-11 15:20:00,50.55,50.57,50.51,50.52,21136.0,43.8635,43.8809,43.8288,43.8375,21136.0
2019-12-11 15:25:00,50.51,50.54,50.48,50.51,20963.0,43.8288,43.8548,43.8028,43.8288,20963.0
2019-12-11 15:30:00,50.51,50.55,50.49,50.53,50865.0,43.8288,43.8635,43.8114,43.8461,50865.0
2019-12-11 15:35:00,50.54,50.54,50.47,50.47,34802.0,43.8548,43.8548,43.7941,43.7941,34802.0
2019-12-11 15:40:00,50.48,50.51,50.47,50.5,48237.0,43.8028,43.8288,43.7941,43.8201,48237.0
2019-12-11 15:45:00,50.5,50.5,50.37,50.4,119738.0,43.8201,43.8201,43.7073,43.7333,119738.0
2019-12-11 15:50:00,50.4,50.54,50.39,50.47,261366.0,43.7333,43.8548,43.7247,43.7941,261366.0
2019-12-11 15:55:00,50.47,50.48,50.33,50.41,417217.0,43.7941,43.8028,43.6726,43.742,417217.0
2019-12-12 09:30:00,50.43,50.5,50.27,50.35,86848.0,43.7594,43.8201,43.6205,43.69,86848.0
2019-12-12 09:35:00,50.34,50.83,50.33,50.76,41227.0,43.6813,44.1065,43.6726,44.0457,41227.0
2019-12-12 09:40:00,50.8,50.8,50.61,50.63,42177.0,44.0804,44.0804,43.9156,43.9329,42177.0
2019-12-12 09:45:00,50.65,50.66,50.58,50.58,35497.0,43.9503,43.9589,43.8895,43.8895,35497.0
2019-12-12 09:50:00,50.61,50.64,50.54,50.57,58413.0,43.9156,43.9416,43.8548,43.8809,58413.0
2019-12-12 09:55:00,50.57,50.78,50.54,50.75,71979.0,43.8809,44.0631,43.8548,44.037,71979.0
2019-12-12 10:00:00,50.73,50.98,50.69,50.94,71042.0,44.0197,44.2366,43.985,44.2019,71042.0
2019-12-12 10:05:00,50.95,51.02,50.84,50.88,58658.0,44.2106,44.2713,44.1151,44.1498,58658.0
2019-12-12 10:10:00,50.9,51.04,50.81,50.92,78897.0,44.1672,44.2887,44.0891,44.1846,78897.0
2019-12-12 10:15:00,50.91,51.03,50.83,51.02,37817.0,44.1759,44.28,44.1065,44.2713,37817.0
2019-12-12 10:20:00,51.01,51.09,51.0,51.08,95643.0,44.2627,44.3321,44.254,44.3234,95643.0
2019-12-12 10:25:00,51.08,51.09,51.01,51.05,31080.0,44.3234,44.3321,44.2627,44.2974,31080.0
2019-12-12 10:30:00,51.06,51.08,50.99,51.0,42140.0,44.306,44.3234,44.2453,44.254,42140.0
2019-12-12 10:35:00,50.99,51.04,50.97,51.04,45010.0,44.2453,44.2887,44.2279,44.2887,45010.0
2019-12-12 10:40:00,51.04,51.04,50.95,50.97,26987.0,44.2887,44.2887,44.2106,44.2279,26987.0
2019-12-12 10:45:00,50.97,51.04,50.96,51.02,36221.0,44.2279,44.2887,44.2193,44.2713,36221.0
2019-12-12 10:50:00,51.03,51.08,51.01,51.08,30089.0,44.28,44.3234,44.2627,44.3234,30089.0
2019-12-12 10:55:00,51.08,51.15,51.02,51.09,127386.0,44.3234,44.3841,44.2713,44.3321,127386.0
2019-12-12 11:00:00,51.09,51.13,51.02,51.06,37159.0,44.3321,44.3668,44.2713,44.306,37159.0
2019-12-12 11:05:00,51.06,51.13,51.05,51.06,26051.0,44.306,44.3668,44.2974,44.306,26051.0
2019-12-12 11:10:00,51.05,51.07,50.99,51.01,25725.0,44.2974,44.3147,44.2453,44.2627,25725.0
2019-12-12 11:15:00,51.01,51.03,50.96,50.97,17788.0,44.2627,44.28,44.2193,44.2279,17788.0
2019-12-12 11:20:00,50.97,51.03,50.93,51.03,34252.0,44.2279,44.28,44.1932,44.28,34252.0
2019-12-12 11:25:00,51.03,51.11,51.02,51.09,17415.0,44.28,44.3494,44.2713,44.3321,17415.0
2019-12-12 11:30:00,51.08,51.1,51.01,51.01,51599.0,44.3234,44.3407,44.2627,44.2627,51599.0
2019-12-12 11:35:00,51.02,51.15,51.02,51.11,20618.0,44.2713,44.3841,44.2713,44.3494,20618.0
2019-12-12 11:40:00,51.11,51.11,51.04,51.08,36416.0,44.3494,44.3494,44.2887,44.3234,36416.0
2019-12-12 11:45:00,51.08,51.12,51.04,51.05,30398.0,44.3234,44.3581,44.2887,44.2974,30398.0
2019-12-12 11:50:00,51.05,51.07,51.0,51.02,34591.0,44.2974,44.3147,44.254,44.2713,34591.0
2019-12-12 11:55:00,51.0,51.12,50.93,51.11,139903.0,44.254,44.3581,44.1932,44.3494,139903.0
2019-12-12 12:00:00,51.1,51.14,51.08,51.13,23493.0,44.3407,44.3755,44.3234,44.3668,23493.0
2019-12-12 12:05:00,51.14,51.18,51.13,51.17,24959.0,44.3755,44.4102,44.3668,44.4015,24959.0
2019-12-12 12:10:00,51.17,51.2,51.13,51.17,42535.0,44.4015,44.4275,44.3668,44.4015,42535.0
2019-12-12 12:15:00,51.17,51.2,51.12,51.12,29101.0,44.4015,44.4275,44.3581,44.3581,29101.0
2019-12-12 12:20:00,51.13,51.14,51.08,51.09,17427.0,44.3668,44.3755,44.3234,44.3321,17427.0
2019-12-12 12:25:00,51.09,51.12,51.07,51.11,73997.0,44.3321,44.3581,44.3147,44.3494,73997.0
2019-12-12 12:30:00,51.11,51.36,51.1,51.34,41114.0,44.3494,44.5664,44.3407,44.549,41114.0
2019-12-12 12:35:00,51.34,51.41,51.34,51.4,15582.0,44.549,44.6097,44.549,44.6011,15582.0
2019-12-12 12:40:00,51.39,51.4,51.36,51.39,34994.0,44.5924,44.6011,44.5664,44.5924,34994.0
2019-12-12 12:45:00,51.39,51.41,51.37,51.39,44060.0,44.5924,44.6097,44.575,44.5924,44060.0
2019-12-12 12:50:00,51.39,51.42,51.31,51.32,20377.0,44.5924,44.6184,44.523,44.5316,20377.0
2019-12-12 12:55:00,51.32,51.33,51.25,51.29,36529.0,44.5316,44.5403,44.4709,44.5056,36529.0
2019-12-12 13:00:00,51.3,51.33,51.24,51.26,21059.0,44.5143,44.5403,44.4622,44.4796,21059.0
2019-12-12 13:05:00,51.26,51.31,51.24,51.26,24065.0,44.4796,44.523,44.4622,44.4796,24065.0
2019-12-12 13:10:00,51.26,51.3,51.22,51.26,16936.0,44.4796,44.5143,44.4449,44.4796,16936.0
2019-12-12 13:15:00,51.26,51.3,51.25,51.3,14841.0,44.4796,44.5143,44.4709,44.5143,14841.0
2019-12-12 13:20:00,51.3,51.35,51.28,51.3,14015.0,44.5143,44.5577,44.4969,44.5143,14015.0
2019-12-12 13:25:00,51.29,51.31,51.26,51.26,15795.0,44.5056,44.523,44.4796,44.4796,15795.0
2019-12-12 13:30:00,51.26,51.26,51.21,51.22,14013.0,44.4796,44.4796,44.4362,44.4449,14013.0
2019-12-12 13:35:00,51.21,51.21,51.15,51.16,9296.0,44.4362,44.4362,44.3841,44.3928,9296.0
2019-12-12 13:40:00,51.16,51.17,51.14,51.15,9162.0,44.3928,44.4015,44.3755,44.3841,9162.0
2019-12-12 13:45:00,51.15,51.15,51.08,51.08,40906.0,44.3841,44.3841,44.3234,44.3234,40906.0
2019-12-12 13:50:00,51.08,51.17,51.08,51.13,43833.0,44.3234,44.4015,44.3234,44.3668,43833.0
2019-12-12 13:55:00,51.13,51.16,51.1,51.15,47641.0,44.3668,44.3928,44.3407,44.3841,47641.0
2019-12-12 14:00:00,51.14,51.15,51.06,51.08,12012.0,44.3755,44.3841,44.306,44.3234,12012.0
2019-12-12 14:05:00,51.08,51.15,51.07,51.13,36917.0,44.3234,44.3841,44.3147,44.3668,36917.0
2019-12-12 14:10:00,51.14,51.16,51.07,51.13,47442.0,44.3755,44.3928,44.3147,44.3668,47442.0
2019-12-12 14:15:00,51.12,51.14,51.07,51.07,14644.0,44.3581,44.3755,44.3147,44.3147,14644.0
2019-12-12 14:20:00,51.08,51.16,51.04,51.16,47557.0,44.3234,44.3928,44.2887,44.3928,47557.0
2019-12-12 14:25:00,51.17,51.17,51.06,51.1,17672.0,44.4015,44.4015,44.306,44.3407,17672.0
2019-12-12 14:30:00,51.1,51.33,51.08,51.24,109594.0,44.3407,44.5403,44.3234,44.4622,109594.0
2019-12-12 14:35:00,51.23,51.24,51.18,51.2,30318.0,44.4536,44.4622,44.4102,44.4275,30318.0
2019-12-12 14:40:00,51.2,51.24,51.15,51.18,34913.0,44.4275,44.4622,44.3841,44.4102,34913.0
2019-12-12 14:45:00,51.17,51.18,51.13,51.16,54232.0,44.4015,44.4102,44.3668,44.3928,54232.0
2019-12-12 14:50:00,51.16,51.23,51.15,51.23,55294.0,44.3928,44.4536,44.3841,44.4536,55294.0
2019-12-12 14:55:00,51.22,51.23,51.13,51.15,36724.0,44.4449,44.4536,44.3668,44.3841,36724.0
2019-12-12 15:00:00,51.15,51.23,51.15,51.23,32460.0,44.3841,44.4536,44.3841,44.4536,32460.0
2019-12-12 15:05:00,51.22,51.29,51.21,51.26,17527.0,44.4449,44.5056,44.4362,44.4796,17527.0
2019-12-12 15:10:00,51.26,51.26,51.19,51.19,25864.0,44.4796,44.4796,44.4188,44.4188,25864.0
2019-12-12 15:15:00,51.19,51.2,51.14,51.15,32395.0,44.4188,44.4275,44.3755,44.3841,32395.0
2019-12-12 15:20:00,51.15,51.15,51.05,51.15,191563.0,44.3841,44.3841,44.2974,44.3841,191563.0
2019-12-12 15:25:00,51.15,51.19,51.14,51.16,41050.0,44.3841,44.4188,44.3755,44.3928,41050.0
2019-12-12 15:30:00,51.16,51.17,51.07,51.13,383800.0,44.3928,44.4015,44.3147,44.3668,383800.0
2019-12-12 15:35:00,51.13,51.15,51.06,51.1,58933.0,44.3668,44.3841,44.306,44.3407,58933.0
2019-12-12 15:40:00,51.09,51.13,51.07,51.09,71046.0,44.3321,44.3668,44.3147,44.3321,71046.0
2019-12-12 15:45:00,51.1,51.15,51.04,51.14,136135.0,44.3407,44.3841,44.2887,44.3755,136135.0
2019-12-12 15:50:00,51.15,51.2,51.14,51.17,133116.0,44.3841,44.4275,44.3755,44.4015,133116.0
2019-12-12 15:55:00,51.17,51.18,51.03,51.04,499669.0,44.4015,44.4102,44.28,44.2887,499669.0
2019-12-13 09:30:00,51.15,51.55,51.11,51.37,112610.0,44.3841,44.7312,44.3494,44.575,112610.0
2019-12-13 09:35:00,51.38,52.02,51.23,52.02,210594.0,44.5837,45.1391,44.4536,45.1391,210594.0
2019-12-13 09:40:00,52.0,52.03,51.61,51.72,65980.0,45.1217,45.1477,44.7833,44.8787,65980.0
2019-12-13 09:45:00,51.73,51.85,51.69,51.78,55336.0,44.8874,44.9915,44.8527,44.9308,55336.0
2019-12-13 09:50:00,51.77,51.88,51.73,51.81,41919.0,44.9221,45.0176,44.8874,44.9568,41919.0
2019-12-13 09:55:00,51.81,51.83,51.55,51.63,19042.0,44.9568,44.9742,44.7312,44.8006,19042.0
2019-12-13 10:00:00,51.62,51.85,51.53,51.77,52107.0,44.792,44.9915,44.7139,44.9221,52107.0
2019-12-13 10:05:00,51.78,51.87,51.71,51.76,41578.0,44.9308,45.0089,44.8701,44.9134,41578.0
2019-12-13 10:10:00,51.76,51.85,51.69,51.71,39705.0,44.9134,44.9915,44.8527,44.8701,39705.0
2019-12-13 10:15:00,51.71,51.77,51.57,51.77,33223.0,44.8701,44.9221,44.7486,44.9221,33223.0
2019-12-13 10:20:00,51.75,51.79,51.61,51.64,14666.0,44.9048,44.9395,44.7833,44.8093,14666.0
2019-12-13 10:25:00,51.64,51.7,51.48,51.51,40929.0,44.8093,44.8614,44.6705,44.6965,40929.0
2019-12-13 10:30:00,51.51,51.59,51.38,51.55,80854.0,44.6965,44.7659,44.5837,44.7312,80854.0
2019-12-13 10:35:00,51.55,51.58,51.35,51.43,96612.0,44.7312,44.7573,44.5577,44.6271,96612.0
2019-12-13 10:40:00,51.42,51.5,51.41,51.45,66902.0,44.6184,44.6878,44.6097,44.6445,66902.0
2019-12-13 10:45:00,51.45,51.55,51.41,51.45,34113.0,44.6445,44.7312,44.6097,44.6445,34113.0
2019-12-13 10:50:00,51.46,51.53,51.45,51.46,59840.0,44.6531,44.7139,44.6445,44.6531,59840.0
2019-12-13 10:55:00,51.45,51.51,51.45,51.48,56177.0,44.6445,44.6965,44.6445,44.6705,56177.0
2019-12-13 11:00:00,51.5,51.52,51.44,51.46,69477.0,44.6878,44.7052,44.6358,44.6531,69477.0
2019-12-13 11:05:00,51.46,51.52,51.45,51.51,27240.0,44.6531,44.7052,44.6445,44.6965,27240.0
2019-12-13 11:10:00,51.52,51.57,51.46,51.47,34607.0,44.7052,44.7486,44.6531,44.6618,34607.0
2019-12-13 11:15:00,51.48,51.48,51.45,51.46,33083.0,44.6705,44.6705,44.6445,44.6531,33083.0
2019-12-13 11:20:00,51.46,51.46,51.37,51.45,56368.0,44.6531,44.6531,44.575,44.6445,56368.0
2019-12-13 11:25:00,51.44,51.45,51.38,51.42,30518.0,44.6358,44.6445,44.5837,44.6184,30518.0
2019-12-13 11:30:00,51.41,51.45,51.4,51.44,96563.0,44.6097,44.6445,44.6011,44.6358,96563.0
2019-12-13 11:35:00,51.44,51.48,51.39,51.47,42319.0,44.6358,44.6705,44.5924,44.6618,42319.0
2019-12-13 11:40:00,51.47,51.52,51.46,51.48,30676.0,44.6618,44.7052,44.6531,44.6705,30676.0
2019-12-13 11:45:00,51.48,51.5,51.42,51.45,23746.0,44.6705,44.6878,44.6184,44.6445,23746.0
2019-12-13 11:50:00,51.46,51.51,51.46,51.51,22609.0,44.6531,44.6965,44.6531,44.6965,22609.0
2019-12-13 11:55:00,51.51,51.53,51.44,51.48,54469.0,44.6965,44.7139,44.6358,44.6705,54469.0
2019-12-13 12:00:00,51.47,51.54,51.45,51.52,43245.0,44.6618,44.7225,44.6445,44.7052,43245.0
2019-12-13 12:05:00,51.52,51.54,51.5,51.54,33637.0,44.7052,44.7225,44.6878,44.7225,33637.0
2019-12-13 12:10:00,51.54,51.55,51.44,51.5,26514.0,44.7225,44.7312,44.6358,44.6878,26514.0
2019-12-13 12:15:00,51.5,51.51,51.48,51.5,25914.0,44.6878,44.6965,44.6705,44.6878,25914.0
2019-12-13 12:20:00,51.51,51.54,51.45,51.51,21603.0,44.6965,44.7225,44.6445,44.6965,21603.0
2019-12-13 12:25:00,51.51,51.53,51.47,51.47,22694.0,44.6965,44.7139,44.6618,44.6618,22694.0
2019-12-13 12:30:00,51.48,51.54,51.46,51.54,195222.0,44.6705,44.7225,44.6531,44.7225,195222.0
2019-12-13 12:35:00,51.55,51.61,51.53,51.59,32850.0,44.7312,44.7833,44.7139,44.7659,32850.0
2019-12-13 12:40:00,51.6,51.61,51.56,51.56,52205.0,44.7746,44.7833,44.7399,44.7399,52205.0
2019-12-13 12:45:00,51.57,51.59,51.55,51.57,17483.0,44.7486,44.7659,44.7312,44.7486,17483.0
2019-12-13 12:50:00,51.57,51.63,51.55,51.62,31576.0,44.7486,44.8006,44.7312,44.792,31576.0
2019-12-13 12:55:00,51.63,51.65,51.61,51.65,25203.0,44.8006,44.818,44.7833,44.818,25203.0
2019-12-13 13:00:00,51.65,51.66,51.63,51.66,13886.0,44.818,44.8267,44.8006,44.8267,13886.0
2019-12-13 13:05:00,51.66,51.69,51.65,51.68,14046.0,44.8267,44.8527,44.818,44.844,14046.0
2019-12-13 13:10:00,51.68,51.69,51.66,51.67,14616.0,44.844,44.8527,44.8267,44.8354,14616.0
2019-12-13 13:15:00,51.67,51.69,51.62,51.67,18450.0,44.8354,44.8527,44.792,44.8354,18450.0
2019-12-13 13:20:00,51.66,51.73,51.66,51.72,13650.0,44.8267,44.8874,44.8267,44.8787,13650.0
2019-12-13 13:25:00,51.72,51.73,51.69,51.7,25335.0,44.8787,44.8874,44.8527,44.8614,25335.0
2019-12-13 13:30:00,51.7,51.73,51.68,51.69,27383.0,44.8614,44.8874,44.844,44.8527,27383.0
2019-12-13 13:35:00,51.69,51.72,51.68,51.7,16965.0,44.8527,44.8787,44.844,44.8614,16965.0
2019-12-13 13:40:00,51.7,51.71,51.66,51.67,14807.0,44.8614,44.8701,44.8267,44.8354,14807.0
2019-12-13 13:45:00,51.66,51.68,51.64,51.66,11594.0,44.8267,44.844,44.8093,44.8267,11594.0
2019-12-13 13:50:00,51.66,51.71,51.66,51.69,21563.0,44.8267,44.8701,44.8267,44.8527,21563.0
2019-12-13 13:55:00,51.69,51.71,51.67,51.69,62036.0,44.8527,44.8701,44.8354,44.8527,62036.0
2019-12-13 14:00:00,51.68,51.68,51.58,51.63,33396.0,44.844,44.844,44.7573,44.8006,33396.0
2019-12-13 14:05:00,51.63,51.67,51.62,51.66,9753.0,44.8006,44.8354,44.792,44.8267,9753.0
2019-12-13 14:10:00,51.65,51.66,51.62,51.63,27540.0,44.818,44.8267,44.792,44.8006,27540.0
2019-12-13 14:15:00,51.64,51.64,51.6,51.61,14433.0,44.8093,44.8093,44.7746,44.7833,14433.0
2019-12-13 14:20:00,51.61,51.63,51.6,51.63,15671.0,44.7833,44.8006,44.7746,44.8006,15671.0
2019-12-13 14:25:00,51.63,51.63,51.61,51.63,17218.0,44.8006,44.8006,44.7833,44.8006,17218.0
2019-12-13 14:30:00,51.63,51.66,51.61,51.65,14344.0,44.8006,44.8267,44.7833,44.818,14344.0
2019-12-13 14:35:00,51.65,51.65,51.59,51.6,15473.0,44.818,44.818,44.7659,44.7746,15473.0
2019-12-13 14:40:00,51.6,51.6,51.57,51.59,18585.0,44.7746,44.7746,44.7486,44.7659,18585.0
2019-12-13 14:45:00,51.6,51.61,51.59,51.59,17506.0,44.7746,44.7833,44.7659,44.7659,17506.0
2019-12-13 14:50:00,51.59,51.6,51.5,51.53,16637.0,44.7659,44.7746,44.6878,44.7139,16637.0
2019-12-13 14:55:00,51.53,51.54,51.51,51.52,9682.0,44.7139,44.7225,44.6965,44.7052,9682.0
2019-12-13 15:00:00,51.52,51.52,51.44,51.45,17099.0,44.7052,44.7052,44.6358,44.6445,17099.0
2019-12-13 15:05:00,51.44,51.45,51.39,51.41,17630.0,44.6358,44.6445,44.5924,44.6097,17630.0
2019-12-13 15:10:00,51.42,51.48,51.42,51.46,31369.0,44.6184,44.6705,44.6184,44.6531,31369.0
2019-12-13 15:15:00,51.46,51.49,51.45,51.49,16805.0,44.6531,44.6792,44.6445,44.6792,16805.0
2019-12-13 15:20:00,51.48,51.56,51.48,51.52,48767.0,44.6705,44.7399,44.6705,44.7052,48767.0
2019-12-13 15:25:00,51.53,51.55,51.52,51.54,21735.0,44.7139,44.7312,44.7052,44.7225,21735.0
2019-12-13 15:30:00,51.54,51.58,51.53,51.56,38656.0,44.7225,44.7573,44.7139,44.7399,38656.0
2019-12-13 15:35:00,51.56,51.6,51.55,51.6,36527.0,44.7399,44.7746,44.7312,44.7746,36527.0
2019-12-13 15:40:00,51.61,51.69,51.6,51.67,73495.0,44.7833,44.8527,44.7746,44.8354,73495.0
2019-12-13 15:45:00,51.66,51.68,51.65,51.65,52644.0,44.8267,44.844,44.818,44.818,52644.0
2019-12-13 15:50:00,51.66,51.73,51.65,51.7,116053.0,44.8267,44.8874,44.818,44.8614,116053.0
2019-12-13 15:55:00,51.71,51.76,51.6,51.6,321351.0,44.8701,44.9134,44.7746,44.7746,321351.0
2019-12-16 09:30:00,52.0,52.18,51.9,51.95,71497.0,45.1217,45.2779,45.0349,45.0783,71497.0
2019-12-16 09:35:00,51.98,51.98,51.76,51.78,17364.0,45.1043,45.1043,44.9134,44.9308,17364.0
2019-12-16 09:40:00,51.78,51.89,51.75,51.86,13588.0,44.9308,45.0263,44.9048,45.0002,13588.0
2019-12-16 09:45:00,51.86,51.91,51.83,51.86,46664.0,45.0002,45.0436,44.9742,45.0002,46664.0
2019-12-16 09:50:00,51.86,51.92,51.78,51.85,16876.0,45.0002,45.0523,44.9308,44.9915,16876.0
2019-12-16 09:55:00,51.86,51.91,51.8,51.83,13154.0,45.0002,45.0436,44.9482,44.9742,13154.0
2019-12-16 10:00:00,51.83,51.87,51.8,51.86,21652.0,44.9742,45.0089,44.9482,45.0002,21652.0
2019-12-16 10:05:00,51.86,51.9,51.81,51.86,86590.0,45.0002,45.0349,44.9568,45.0002,86590.0
2019-12-16 10:10:00,51.86,51.95,51.85,51.9,17471.0,45.0002,45.0783,44.9915,45.0349,17471.0
2019-12-16 10:15:00,51.91,51.94,51.88,51.93,13963.0,45.0436,45.0696,45.0176,45.061,13963.0
2019-12-16 10:20:00,51.92,51.97,51.92,51.96,24347.0,45.0523,45.0957,45.0523,45.087,24347.0
2019-12-16 10:25:00,51.96,52.03,51.95,51.98,13798.0,45.087,45.1477,45.0783,45.1043,13798.0
2019-12-16 10:30:00,51.97,52.02,51.93,52.01,10326.0,45.0957,45.1391,45.061,45.1304,10326.0
2019-12-16 10:35:00,52.01,52.01,51.96,51.97,14287.0,45.1304,45.1304,45.087,45.0957,14287.0
2019-12-16 10:40:00,51.97,52.04,51.96,52.02,17816.0,45.0957,45.1564,45.087,45.1391,17816.0
2019-12-16 10:45:00,52.02,52.07,52.02,52.07,23083.0,45.1391,45.1824,45.1391,45.1824,23083.0
2019-12-16 10:50:00,52.06,52.15,52.06,52.14,73051.0,45.1738,45.2519,45.1738,45.2432,73051.0
2019-12-16 10:55:00,52.14,52.15,52.09,52.12,34737.0,45.2432,45.2519,45.1998,45.2258,34737.0
2019-12-16 11:00:00,52.12,52.12,51.98,51.99,16880.0,45.2258,45.2258,45.1043,45.113,16880.0
2019-12-16 11:05:00,52.0,52.11,52.0,52.06,25720.0,45.1217,45.2171,45.1217,45.1738,25720.0
2019-12-16 11:10:00,52.07,52.12,52.05,52.11,8211.0,45.1824,45.2258,45.1651,45.2171,8211.0
2019-12-16 11:15:00,52.11,52.13,52.07,52.12,11111.0,45.2171,45.2345,45.1824,45.2258,11111.0
2019-12-16 11:20:00,52.12,52.13,52.08,52.1,19516.0,45.2258,45.2345,45.1911,45.2085,19516.0
2019-12-16 11:25:00,52.1,52.15,52.07,52.15,15846.0,45.2085,45.2519,45.1824,45.2519,15846.0
2019-12-16 11:30:00,52.15,52.19,52.12,52.13,15346.0,45.2519,45.2866,45.2258,45.2345,15346.0
2019-12-16 11:35:00,52.13,52.2,52.12,52.19,12507.0,45.2345,45.2952,45.2258,45.2866,12507.0
2019-12-16 11:40:00,52.2,52.28,52.18,52.26,22255.0,45.2952,45.3647,45.2779,45.3473,22255.0
2019-12-16 11:45:00,52.25,52.25,52.17,52.19,13014.0,45.3386,45.3386,45.2692,45.2866,13014.0
2019-12-16 11:50:00,52.19,52.23,52.16,52.18,25037.0,45.2866,45.3213,45.2605,45.2779,25037.0
2019-12-16 11:55:00,52.2,52.27,52.2,52.25,13474.0,45.2952,45.356,45.2952,45.3386,13474.0
2019-12-16 12:00:00,52.24,52.27,52.22,52.25,10531.0,45.33,45.356,45.3126,45.3386,10531.0
2019-12-16 12:05:00,52.26,52.27,52.19,52.2,13309.0,45.3473,45.356,45.2866,45.2952,13309.0
2019-12-16 12:10:00,52.2,52.24,52.19,52.23,7604.0,45.2952,45.33,45.2866,45.3213,7604.0
2019-12-16 12:15:00,52.23,52.25,52.23,52.23,20899.0,45.3213,45.3386,45.3213,45.3213,20899.0
2019-12-16 12:20:00,52.23,52.24,52.17,52.22,11435.0,45.3213,45.33,45.2692,45.3126,11435.0
2019-12-16 12:25:00,52.22,52.22,52.19,52.2,6548.0,45.3126,45.3126,45.2866,45.2952,6548.0
2019-12-16 12:30:00,52.2,52.23,52.19,52.2,7268.0,45.2952,45.3213,45.2866,45.2952,7268.0
2019-12-16 12:35:00,52.2,52.22,52.18,52.22,16616.0,45.2952,45.3126,45.2779,45.3126,16616.0
2019-12-16 12:40:00,52.21,52.3,52.21,52.24,21657.0,45.3039,45.382,45.3039,45.33,21657.0
2019-12-16 12:45:00,52.23,52.26,52.18,52.21,45329.0,45.3213,45.3473,45.2779,45.3039,45329.0
2019-12-16 12:50:00,52.21,52.27,52.19,52.21,18526.0,45.3039,45.356,45.2866,45.3039,18526.0
2019-12-16 12:55:00,52.21,52.21,52.15,52.16,5046.0,45.3039,45.3039,45.2519,45.2605,5046.0
2019-12-16 13:00:00,52.15,52.22,52.14,52.22,21963.0,45.2519,45.3126,45.2432,45.3126,21963.0
2019-12-16 13:05:00,52.22,52.27,52.21,52.26,6558.0,45.3126,45.356,45.3039,45.3473,6558.0
2019-12-16 13:10:00,52.26,52.31,52.23,52.23,14778.0,45.3473,45.3907,45.3213,45.3213,14778.0
2019-12-16 13:15:00,52.23,52.26,52.21,52.25,17263.0,45.3213,45.3473,45.3039,45.3386,17263.0
2019-12-16 13:20:00,52.25,52.26,52.2,52.21,10333.0,45.3386,45.3473,45.2952,45.3039,10333.0
2019-12-16 13:25:00,52.22,52.24,52.2,52.22,12885.0,45.3126,45.33,45.2952,45.3126,12885.0
2019-12-16 13:30:00,52.22,52.22,52.12,52.12,14825.0,45.3126,45.3126,45.2258,45.2258,14825.0
2019-12-16 13:35:00,52.12,52.16,52.12,52.15,19727.0,45.2258,45.2605,45.2258,45.2519,19727.0
2019-12-16 13:40:00,52.16,52.19,52.13,52.14,14725.0,45.2605,45.2866,45.2345,45.2432,14725.0
2019-12-16 13:45:00,52.13,52.2,52.11,52.12,23291.0,45.2345,45.2952,45.2171,45.2258,23291.0
2019-12-16 13:50:00,52.13,52.15,52.08,52.12,13322.0,45.2345,45.2519,45.1911,45.2258,13322.0
2019-12-16 13:55:00,52.11,52.13,52.04,52.04,21106.0,45.2171,45.2345,45.1564,45.1564,21106.0
2019-12-16 14:00:00,52.05,52.06,52.02,52.03,13868.0,45.1651,45.1738,45.1391,45.1477,13868.0
2019-12-16 14:05:00,52.03,52.03,51.89,51.9,52538.0,45.1477,45.1477,45.0263,45.0349,52538.0
2019-12-16 14:10:00,51.89,51.9,51.83,51.84,17593.0,45.0263,45.0349,44.9742,44.9829,17593.0
2019-12-16 14:15:00,51.84,51.91,51.83,51.91,15573.0,44.9829,45.0436,44.9742,45.0436,15573.0
2019-12-16 14:20:00,51.91,51.95,51.9,51.94,8617.0,45.0436,45.0783,45.0349,45.0696,8617.0
2019-12-16 14:25:00,51.93,51.95,51.9,51.94,52491.0,45.061,45.0783,45.0349,45.0696,52491.0
2019-12-16 14:30:00,51.95,51.98,51.93,51.94,22778.0,45.0783,45.1043,45.061,45.0696,22778.0
2019-12-16 14:35:00,51.94,52.02,51.93,52.0,36757.0,45.0696,45.1391,45.061,45.1217,36757.0
2019-12-16 14:40:00,52.0,52.02,51.97,52.01,18676.0,45.1217,45.1391,45.0957,45.1304,18676.0
2019-12-16 14:45:00,52.0,52.04,52.0,52.04,6791.0,45.1217,45.1564,45.1217,45.1564,6791.0
2019-12-16 14:50:00,52.04,52.05,51.99,52.01,15947.0,45.1564,45.1651,45.113,45.1304,15947.0
2019-12-16 14:55:00,52.0,52.02,51.96,52.02,10391.0,45.1217,45.1391,45.087,45.1391,10391.0
2019-12-16 15:00:00,52.01,52.01,51.96,51.98,11005.0,45.1304,45.1304,45.087,45.1043,11005.0
2019-12-16 15:05:00,51.98,51.99,51.93,51.95,40188.0,45.1043,45.113,45.061,45.0783,40188.0
2019-12-16 15:10:00,51.94,51.98,51.93,51.97,12020.0,45.0696,45.1043,45.061,45.0957,12020.0
2019-12-16 15:15:00,51.98,52.02,51.98,51.99,6462.0,45.1043,45.1391,45.1043,45.113,6462.0
2019-12-16 15:20:00,52.0,52.04,51.99,52.03,13480.0,45.1217,45.1564,45.113,45.1477,13480.0
2019-12-16 15:25:00,52.03,52.03,51.94,51.97,17862.0,45.1477,45.1477,45.0696,45.0957,17862.0
2019-12-16 15:30:00,51.97,51.97,51.91,51.96,33784.0,45.0957,45.0957,45.0436,45.087,33784.0
2019-12-16 15:35:00,51.96,51.97,51.9,51.9,26356.0,45.087,45.0957,45.0349,45.0349,26356.0
2019-12-16 15:40:00,51.9,51.92,51.82,51.86,28518.0,45.0349,45.0523,44.9655,45.0002,28518.0
2019-12-16 15:45:00,51.85,51.88,51.81,51.84,47999.0,44.9915,45.0176,44.9568,44.9829,47999.0
2019-12-16 15:50:00,51.83,51.94,51.83,51.92,207605.0,44.9742,45.0696,44.9742,45.0523,207605.0
2019-12-16 15:55:00,51.92,51.94,51.86,51.87,319587.0,45.0523,45.0696,45.0002,45.0089,319587.0
2019-12-17 09:30:00,51.83,51.9,51.71,51.88,48110.0,44.9742,45.0349,44.8701,45.0176,48110.0
2019-12-17 09:35:00,51.89,52.13,51.88,52.05,34386.0,45.0263,45.2345,45.0176,45.1651,34386.0
2019-12-17 09:40:00,52.06,52.17,52.0,52.14,30772.0,45.1738,45.2692,45.1217,45.2432,30772.0
2019-12-17 09:45:00,52.17,52.32,52.16,52.32,32189.0,45.2692,45.3994,45.2605,45.3994,32189.0
2019-12-17 09:50:00,52.34,52.34,52.22,52.22,24930.0,45.4167,45.4167,45.3126,45.3126,24930.0
2019-12-17 09:55:00,52.21,52.22,52.0,52.0,55036.0,45.3039,45.3126,45.1217,45.1217,55036.0
2019-12-17 10:00:00,52.03,52.26,51.96,52.25,24105.0,45.1477,45.3473,45.087,45.3386,24105.0
2019-12-17 10:05:00,52.25,52.38,52.24,52.3,111638.0,45.3386,45.4514,45.33,45.382,111638.0
2019-12-17 10:10:00,52.3,52.35,52.19,52.25,18680.0,45.382,45.4254,45.2866,45.3386,18680.0
2019-12-17 10:15:00,52.25,52.35,52.23,52.32,13355.0,45.3386,45.4254,45.3213,45.3994,13355.0
2019-12-17 10:20:00,52.32,52.32,52.26,52.27,18481.0,45.3994,45.3994,45.3473,45.356,18481.0
2019-12-17 10:25:00,52.26,52.3,52.16,52.16,26837.0,45.3473,45.382,45.2605,45.2605,26837.0
2019-12-17 10:30:00,52.16,52.29,52.16,52.28,13283.0,45.2605,45.3733,45.2605,45.3647,13283.0
2019-12-17 10:35:00,52.27,52.28,52.22,52.25,20863.0,45.356,45.3647,45.3126,45.3386,20863.0
2019-12-17 10:40:00,52.23,52.23,52.17,52.18,9941.0,45.3213,45.3213,45.2692,45.2779,9941.0
2019-12-17 10:45:00,52.17,52.21,52.16,52.2,11770.0,45.2692,45.3039,45.2605,45.2952,11770.0
2019-12-17 10:50:00,52.2,52.21,52.14,52.15,19838.0,45.2952,45.3039,45.2432,45.2519,19838.0
2019-12-17 10:55:00,52.15,52.16,52.11,52.15,11578.0,45.2519,45.2605,45.2171,45.2519,11578.0
2019-12-17 11:00:00,52.14,52.16,52.11,52.13,12032.0,45.2432,45.2605,45.2171,45.2345,12032.0
2019-12-17 11:05:00,52.14,52.16,52.11,52.12,16657.0,45.2432,45.2605,45.2171,45.2258,16657.0
2019-12-17 11:10:00,52.12,52.16,52.11,52.15,44105.0,45.2258,45.2605,45.2171,45.2519,44105.0
2019-12-17 11:15:00,52.15,52.17,52.11,52.13,19081.0,45.2519,45.2692,45.2171,45.2345,19081.0
2019-12-17 11:20:00,52.13,52.14,52.05,52.06,38719.0,45.2345,45.2432,45.1651,45.1738,38719.0
2019-12-17 11:25:00,52.06,52.08,51.98,52.02,48248.0,45.1738,45.1911,45.1043,45.1391,48248.0
2019-12-17 11:30:00,52.02,52.06,52.0,52.04,59621.0,45.1391,45.1738,45.1217,45.1564,59621.0
2019-12-17 11:35:00,52.04,52.1,52.0,52.09,47051.0,45.1564,45.2085,45.1217,45.1998,47051.0
2019-12-17 11:40:00,52.1,52.12,52.09,52.11,9152.0,45.2085,45.2258,45.1998,45.2171,9152.0
2019-12-17 11:45:00,52.11,52.2,52.1,52.19,14898.0,45.2171,45.2952,45.2085,45.2866,14898.0
2019-12-17 11:50:00,52.18,52.21,52.17,52.19,8123.0,45.2779,45.3039,45.2692,45.2866,8123.0
2019-12-17 11:55:00,52.18,52.24,52.18,52.22,16965.0,45.2779,45.33,45.2779,45.3126,16965.0
2019-12-17 12:00:00,52.23,52.24,52.18,52.19,9194.0,45.3213,45.33,45.2779,45.2866,9194.0
2019-12-17 12:05:00,52.19,52.22,52.17,52.22,8034.0,45.2866,45.3126,45.2692,45.3126,8034.0
2019-12-17 12:10:00,52.21,52.21,52.15,52.18,12597.0,45.3039,45.3039,45.2519,45.2779,12597.0
2019-12-17 12:15:00,52.17,52.22,52.16,52.2,11571.0,45.2692,45.3126,45.2605,45.2952,11571.0
2019-12-17 12:20:00,52.19,52.19,52.16,52.17,8559.0,45.2866,45.2866,45.2605,45.2692,8559.0
2019-12-17 12:25:00,52.17,52.18,52.14,52.14,11810.0,45.2692,45.2779,45.2432,45.2432,11810.0
2019-12-17 12:30:00,52.14,52.15,52.11,52.14,10600.0,45.2432,45.2519,45.2171,45.2432,10600.0
2019-12-17 12:35:00,52.14,52.21,52.13,52.2,9244.0,45.2432,45.3039,45.2345,45.2952,9244.0
2019-12-17 12:40:00,52.2,52.22,52.17,52.19,10967.0,45.2952,45.3126,45.2692,45.2866,10967.0
2019-12-17 12:45:00,52.19,52.21,52.18,52.18,11625.0,45.2866,45.3039,45.2779,45.2779,11625.0
2019-12-17 12:50:00,52.19,52.19,52.1,52.14,53737.0,45.2866,45.2866,45.2085,45.2432,53737.0
2019-12-17 12:55:00,52.14,52.14,52.09,52.11,11035.0,45.2432,45.2432,45.1998,45.2171,11035.0
2019-12-17 13:00:00,52.11,52.12,52.06,52.06,11240.0,45.2171,45.2258,45.1738,45.1738,11240.0
2019-12-17 13:05:00,52.06,52.06,52.02,52.05,19491.0,45.1738,45.1738,45.1391,45.1651,19491.0
2019-12-17 13:10:00,52.05,52.06,52.02,52.03,12958.0,45.1651,45.1738,45.1391,45.1477,12958.0
2019-12-17 13:15:00,52.03,52.05,52.02,52.02,15465.0,45.1477,45.1651,45.1391,45.1391,15465.0
2019-12-17 13:20:00,52.02,52.05,51.98,52.0,13807.0,45.1391,45.1651,45.1043,45.1217,13807.0
2019-12-17 13:25:00,51.99,52.0,51.95,51.96,32367.0,45.113,45.1217,45.0783,45.087,32367.0
2019-12-17 13:30:00,51.95,51.95,51.89,51.91,16510.0,45.0783,45.0783,45.0263,45.0436,16510.0
2019-12-17 13:35:00,51.91,51.97,51.9,51.96,21335.0,45.0436,45.0957,45.0349,45.087,21335.0
2019-12-17 13:40:00,51.97,51.98,51.93,51.93,16373.0,45.0957,45.1043,45.061,45.061,16373.0
2019-12-17 13:45:00,51.93,51.94,51.9,51.93,10322.0,45.061,45.0696,45.0349,45.061,10322.0
2019-12-17 13:50:00,51.93,51.94,51.91,51.94,11087.0,45.061,45.0696,45.0436,45.0696,11087.0
2019-12-17 13:55:00,51.93,51.96,51.92,51.96,12328.0,45.061,45.087,45.0523,45.087,12328.0
2019-12-17 14:00:00,51.96,51.98,51.91,51.91,27526.0,45.087,45.1043,45.0436,45.0436,27526.0
2019-12-17 14:05:00,51.91,51.93,51.89,51.91,17274.0,45.0436,45.061,45.0263,45.0436,17274.0
2019-12-17 14:10:00,51.91,51.94,51.89,51.92,15678.0,45.0436,45.0696,45.0263,45.0523,15678.0
2019-12-17 14:15:00,51.93,51.93,51.91,51.92,19178.0,45.061,45.061,45.0436,45.0523,19178.0
2019-12-17 14:20:00,51.92,51.92,51.88,51.89,10496.0,45.0523,45.0523,45.0176,45.0263,10496.0
2019-12-17 14:25:00,51.9,51.93,51.89,51.92,18810.0,45.0349,45.061,45.0263,45.0523,18810.0
2019-12-17 14:30:00,51.93,51.93,51.88,51.89,15905.0,45.061,45.061,45.0176,45.0263,15905.0
2019-12-17 14:35:00,51.9,52.03,51.9,52.03,18784.0,45.0349,45.1477,45.0349,45.1477,18784.0
2019-12-17 14:40:00,52.04,52.09,52.03,52.08,25535.0,45.1564,45.1998,45.1477,45.1911,25535.0
2019-12-17 14:45:00,52.08,52.12,52.06,52.1,25950.0,45.1911,45.2258,45.1738,45.2085,25950.0
2019-12-17 14:50:00,52.1,52.12,52.1,52.12,13232.0,45.2085,45.2258,45.2085,45.2258,13232.0
2019-12-17 14:55:00,52.12,52.16,52.04,52.05,124558.0,45.2258,45.2605,45.1564,45.1651,124558.0
2019-12-17 15:00:00,52.05,52.05,51.99,52.03,15963.0,45.1651,45.1651,45.113,45.1477,15963.0
2019-12-17 15:05:00,52.02,52.03,51.98,51.99,17142.0,45.1391,45.1477,45.1043,45.113,17142.0
2019-12-17 15:10:00,52.01,52.03,51.97,51.98,24885.0,45.1304,45.1477,45.0957,45.1043,24885.0
2019-12-17 15:15:00,51.98,51.99,51.94,51.97,43118.0,45.1043,45.113,45.0696,45.0957,43118.0
2019-12-17 15:20:00,51.97,52.02,51.96,52.0,22476.0,45.0957,45.1391,45.087,45.1217,22476.0
2019-12-17 15:25:00,52.01,52.03,51.99,52.01,27927.0,45.1304,45.1477,45.113,45.1304,27927.0
2019-12-17 15:30:00,52.0,52.01,51.96,51.97,26648.0,45.1217,45.1304,45.087,45.0957,26648.0
2019-12-17 15:35:00,51.97,51.97,51.93,51.95,41002.0,45.0957,45.0957,45.061,45.0783,41002.0
2019-12-17 15:40:00,51.96,51.98,51.93,51.94,28564.0,45.087,45.1043,45.061,45.0696,28564.0
2019-12-17 15:45:00,51.95,51.95,51.85,51.86,48650.0,45.0783,45.0783,44.9915,45.0002,48650.0
2019-12-17 15:50:00,51.86,51.9,51.81,51.83,101850.0,45.0002,45.0349,44.9568,44.9742,101850.0
2019-12-17 15:55:00,51.83,51.83,51.77,51.78,219169.0,44.9742,44.9742,44.9221,44.9308,219169.0
2019-12-18 09:30:00,51.75,51.76,51.57,51.68,49549.0,44.9048,44.9134,44.7486,44.844,49549.0
2019-12-18 09:35:00,51.65,51.76,51.64,51.72,48274.0,44.818,44.9134,44.8093,44.8787,48274.0
2019-12-18 09:40:00,51.71,51.9,51.7,51.88,98370.0,44.8701,45.0349,44.8614,45.0176,98370.0
2019-12-18 09:45:00,51.9,51.92,51.79,51.8,187952.0,45.0349,45.0523,44.9395,44.9482,187952.0
2019-12-18 09:50:00,51.8,52.0,51.79,51.97,87361.0,44.9482,45.1217,44.9395,45.0957,87361.0
2019-12-18 09:55:00,51.97,52.21,51.83,52.1,333467.0,45.0957,45.3039,44.9742,45.2085,333467.0
2019-12-18 10:00:00,52.09,52.14,51.97,52.05,74301.0,45.1998,45.2432,45.0957,45.1651,74301.0
2019-12-18 10:05:00,52.04,52.07,52.0,52.04,47282.0,45.1564,45.1824,45.1217,45.1564,47282.0
2019-12-18 10:10:00,52.03,52.08,52.03,52.05,31470.0,45.1477,45.1911,45.1477,45.1651,31470.0
2019-12-18 10:15:00,52.04,52.05,51.97,52.0,64881.0,45.1564,45.1651,45.0957,45.1217,64881.0
2019-12-18 10:20:00,52.0,52.09,51.99,52.09,43687.0,45.1217,45.1998,45.113,45.1998,43687.0
2019-12-18 10:25:00,52.09,52.09,51.98,52.02,37982.0,45.1998,45.1998,45.1043,45.1391,37982.0
2019-12-18 10:30:00,52.03,52.17,52.03,52.17,56620.0,45.1477,45.2692,45.1477,45.2692,56620.0
2019-12-18 10:35:00,52.17,52.21,52.09,52.2,60388.0,45.2692,45.3039,45.1998,45.2952,60388.0
2019-12-18 10:40:00,52.19,52.22,52.12,52.2,23923.0,45.2866,45.3126,45.2258,45.2952,23923.0
2019-12-18 10:45:00,52.21,52.26,52.16,52.25,38125.0,45.3039,45.3473,45.2605,45.3386,38125.0
2019-12-18 10:50:00,52.26,52.35,52.22,52.35,33183.0,45.3473,45.4254,45.3126,45.4254,33183.0
2019-12-18 10:55:00,52.34,52.35,52.28,52.29,27150.0,45.4167,45.4254,45.3647,45.3733,27150.0
2019-12-18 11:00:00,52.29,52.32,52.23,52.31,41332.0,45.3733,45.3994,45.3213,45.3907,41332.0
2019-12-18 11:05:00,52.31,52.33,52.27,52.29,34283.0,45.3907,45.408,45.356,45.3733,34283.0
2019-12-18 11:10:00,52.29,52.29,52.23,52.25,47942.0,45.3733,45.3733,45.3213,45.3386,47942.0
2019-12-18 11:15:00,52.26,52.31,52.24,52.3,17575.0,45.3473,45.3907,45.33,45.382,17575.0
2019-12-18 11:20:00,52.31,52.35,52.27,52.3,18240.0,45.3907,45.4254,45.356,45.382,18240.0
2019-12-18 11:25:00,52.3,52.3,52.24,52.25,17707.0,45.382,45.382,45.33,45.3386,17707.0
2019-12-18 11:30:00,52.25,52.25,52.15,52.16,21790.0,45.3386,45.3386,45.2519,45.2605,21790.0
2019-12-18 11:35:00,52.16,52.17,52.12,52.15,20420.0,45.2605,45.2692,45.2258,45.2519,20420.0
2019-12-18 11:40:00,52.16,52.16,52.07,52.08,15973.0,45.2605,45.2605,45.1824,45.1911,15973.0
2019-12-18 11:45:00,52.07,52.11,52.06,52.1,7895.0,45.1824,45.2171,45.1738,45.2085,7895.0
2019-12-18 11:50:00,52.1,52.12,52.05,52.07,26588.0,45.2085,45.2258,45.1651,45.1824,26588.0
2019-12-18 11:55:00,52.06,52.11,51.95,51.96,81811.0,45.1738,45.2171,45.0783,45.087,81811.0
2019-12-18 12:00:00,51.96,52.04,51.92,51.98,59076.0,45.087,45.1564,45.0523,45.1043,59076.0
2019-12-18 12:05:00,51.98,52.0,51.95,51.98,18813.0,45.1043,45.1217,45.0783,45.1043,18813.0
2019-12-18 12:10:00,51.98,51.98,51.91,51.91,13704.0,45.1043,45.1043,45.0436,45.0436,13704.0
2019-12-18 12:15:00,51.91,51.92,51.86,51.87,13867.0,45.0436,45.0523,45.0002,45.0089,13867.0
2019-12-18 12:20:00,51.86,51.92,51.84,51.92,24292.0,45.0002,45.0523,44.9829,45.0523,24292.0
2019-12-18 12:25:00,51.93,51.98,51.92,51.98,11901.0,45.061,45.1043,45.0523,45.1043,11901.0
2019-12-18 12:30:00,51.97,51.99,51.93,51.95,9713.0,45.0957,45.113,45.061,45.0783,9713.0
2019-12-18 12:35:00,51.94,51.95,51.9,51.93,9724.0,45.0696,45.0783,45.0349,45.061,9724.0
2019-12-18 12:40:00,51.94,51.94,51.9,51.91,22776.0,45.0696,45.0696,45.0349,45.0436,22776.0
2019-12-18 12:45:00,51.91,51.92,51.86,51.87,5660.0,45.0436,45.0523,45.0002,45.0089,5660.0
2019-12-18 12:50:00,51.87,51.91,51.87,51.89,8664.0,45.0089,45.0436,45.0089,45.0263,8664.0
2019-12-18 12:55:00,51.9,51.93,51.87,51.88,12752.0,45.0349,45.061,45.0089,45.0176,12752.0
2019-12-18 13:00:00,51.89,51.98,51.88,51.96,97632.0,45.0263,45.1043,45.0176,45.087,97632.0
2019-12-18 13:05:00,51.97,51.99,51.93,51.95,50937.0,45.0957,45.113,45.061,45.0783,50937.0
2019-12-18 13:10:00,51.94,51.98,51.93,51.96,20470.0,45.0696,45.1043,45.061,45.087,20470.0
2019-12-18 13:15:00,51.98,52.18,51.97,52.17,157662.0,45.1043,45.2779,45.0957,45.2692,157662.0
2019-12-18 13:20:00,52.18,52.21,52.17,52.19,27600.0,45.2779,45.3039,45.2692,45.2866,27600.0
2019-12-18 13:25:00,52.19,52.22,52.16,52.17,20944.0,45.2866,45.3126,45.2605,45.2692,20944.0
2019-12-18 13:30:00,52.17,52.25,52.17,52.23,23334.0,45.2692,45.3386,45.2692,45.3213,23334.0
2019-12-18 13:35:00,52.23,52.25,52.19,52.2,19204.0,45.3213,45.3386,45.2866,45.2952,19204.0
2019-12-18 13:40:00,52.2,52.21,52.18,52.21,18412.0,45.2952,45.3039,45.2779,45.3039,18412.0
2019-12-18 13:45:00,52.21,52.27,52.2,52.27,24499.0,45.3039,45.356,45.2952,45.356,24499.0
2019-12-18 13:50:00,52.27,52.29,52.22,52.28,28308.0,45.356,45.3733,45.3126,45.3647,28308.0
2019-12-18 13:55:00,52.28,52.28,52.24,52.26,17959.0,45.3647,45.3647,45.33,45.3473,17959.0
2019-12-18 14:00:00,52.26,52.26,52.17,52.19,56607.0,45.3473,45.3473,45.2692,45.2866,56607.0
2019-12-18 14:05:00,52.19,52.19,52.14,52.17,38992.0,45.2866,45.2866,45.2432,45.2692,38992.0
2019-12-18 14:10:00,52.16,52.19,52.16,52.17,26922.0,45.2605,45.2866,45.2605,45.2692,26922.0
2019-12-18 14:15:00,52.18,52.18,52.12,52.16,26778.0,45.2779,45.2779,45.2258,45.2605,26778.0
2019-12-18 14:20:00,52.17,52.23,52.16,52.21,14893.0,45.2692,45.3213,45.2605,45.3039,14893.0
2019-12-18 14:25:00,52.22,52.25,52.22,52.23,10842.0,45.3126,45.3386,45.3126,45.3213,10842.0
2019-12-18 14:30:00,52.23,52.23,52.17,52.19,12847.0,45.3213,45.3213,45.2692,45.2866,12847.0
2019-12-18 14:35:00,52.19,52.24,52.18,52.23,23904.0,45.2866,45.33,45.2779,45.3213,23904.0
2019-12-18 14:40:00,52.23,52.25,52.21,52.22,16284.0,45.3213,45.3386,45.3039,45.3126,16284.0
2019-12-18 14:45:00,52.21,52.23,52.21,52.23,19028.0,45.3039,45.3213,45.3039,45.3213,19028.0
2019-12-18 14:50:00,52.22,52.28,52.21,52.24,23139.0,45.3126,45.3647,45.3039,45.33,23139.0
2019-12-18 14:55:00,52.23,52.27,52.2,52.22,11233.0,45.3213,45.356,45.2952,45.3126,11233.0
2019-12-18 15:00:00,52.22,52.22,52.17,52.19,35573.0,45.3126,45.3126,45.2692,45.2866,35573.0
2019-12-18 15:05:00,52.19,52.2,52.17,52.19,13026.0,45.2866,45.2952,45.2692,45.2866,13026.0
2019-12-18 15:10:00,52.19,52.19,52.08,52.09,13137.0,45.2866,45.2866,45.1911,45.1998,13137.0
2019-12-18 15:15:00,52.09,52.11,52.05,52.11,23099.0,45.1998,45.2171,45.1651,45.2171,23099.0
2019-12-18 15:20:00,52.1,52.12,52.09,52.11,14841.0,45.2085,45.2258,45.1998,45.2171,14841.0
2019-12-18 15:25:00,52.1,52.11,52.06,52.07,23376.0,45.2085,45.2171,45.1738,45.1824,23376.0
2019-12-18 15:30:00,52.07,52.08,52.01,52.02,38009.0,45.1824,45.1911,45.1304,45.1391,38009.0
2019-12-18 15:35:00,52.02,52.03,51.97,51.97,56857.0,45.1391,45.1477,45.0957,45.0957,56857.0
2019-12-18 15:40:00,51.97,52.08,51.97,52.08,62705.0,45.0957,45.1911,45.0957,45.1911,62705.0
2019-12-18 15:45:00,52.08,52.08,52.04,52.05,62155.0,45.1911,45.1911,45.1564,45.1651,62155.0
2019-12-18 15:50:00,52.05,52.07,52.02,52.02,77211.0,45.1651,45.1824,45.1391,45.1391,77211.0
2019-12-18 15:55:00,52.02,52.03,51.92,51.98,294602.0,45.1391,45.1477,45.0523,45.1043,294602.0
2019-12-19 09:30:00,51.75,51.83,51.45,51.63,60481.0,44.9048,44.9742,44.6445,44.8006,60481.0
2019-12-19 09:35:00,51.74,51.86,51.59,51.7,28604.0,44.8961,45.0002,44.7659,44.8614,28604.0
2019-12-19 09:40:00,51.71,51.8,51.7,51.75,26147.0,44.8701,44.9482,44.8614,44.9048,26147.0
2019-12-19 09:45:00,51.75,51.87,51.73,51.8,28090.0,44.9048,45.0089,44.8874,44.9482,28090.0
2019-12-19 09:50:00,51.79,51.82,51.7,51.73,21444.0,44.9395,44.9655,44.8614,44.8874,21444.0
2019-12-19 09:55:00,51.73,51.74,51.64,51.7,24610.0,44.8874,44.8961,44.8093,44.8614,24610.0
2019-12-19 10:00:00,51.67,51.7,51.64,51.66,39775.0,44.8354,44.8614,44.8093,44.8267,39775.0
2019-12-19 10:05:00,51.66,51.74,51.65,51.7,27025.0,44.8267,44.8961,44.818,44.8614,27025.0
2019-12-19 10:10:00,51.7,51.76,51.7,51.74,34094.0,44.8614,44.9134,44.8614,44.8961,34094.0
2019-12-19 10:15:00,51.74,51.86,51.73,51.82,27449.0,44.8961,45.0002,44.8874,44.9655,27449.0
2019-12-19 10:20:00,51.83,51.83,51.78,51.79,48939.0,44.9742,44.9742,44.9308,44.9395,48939.0
2019-12-19 10:25:00,51.79,51.92,51.78,51.92,36210.0,44.9395,45.0523,44.9308,45.0523,36210.0
2019-12-19 10:30:00,51.93,51.94,51.88,51.88,13551.0,45.061,45.0696,45.0176,45.0176,13551.0
2019-12-19 10:35:00,51.88,51.93,51.83,51.91,24998.0,45.0176,45.061,44.9742,45.0436,24998.0
2019-12-19 10:40:00,51.91,51.95,51.9,51.91,21263.0,45.0436,45.0783,45.0349,45.0436,21263.0
2019-12-19 10:45:00,51.91,51.96,51.89,51.89,30644.0,45.0436,45.087,45.0263,45.0263,30644.0
2019-12-19 10:50:00,51.88,51.95,51.88,51.94,42658.0,45.0176,45.0783,45.0176,45.0696,42658.0
2019-12-19 10:55:00,51.95,51.96,51.89,51.9,19215.0,45.0783,45.087,45.0263,45.0349,19215.0
2019-12-19 11:00:00,51.89,51.9,51.72,51.73,21771.0,45.0263,45.0349,44.8787,44.8874,21771.0
2019-12-19 11:05:00,51.72,51.73,51.67,51.67,29187.0,44.8787,44.8874,44.8354,44.8354,29187.0
2019-12-19 11:10:00,51.67,51.7,51.65,51.7,5753.0,44.8354,44.8614,44.818,44.8614,5753.0
2019-12-19 11:15:00,51.71,51.74,51.69,51.73,21534.0,44.8701,44.8961,44.8527,44.8874,21534.0
2019-12-19 11:20:00,51.73,51.83,51.72,51.79,16621.0,44.8874,44.9742,44.8787,44.9395,16621.0
2019-12-19 11:25:00,51.79,51.8,51.72,51.78,9730.0,44.9395,44.9482,44.8787,44.9308,9730.0
2019-12-19 11:30:00,51.78,51.82,51.75,51.81,24615.0,44.9308,44.9655,44.9048,44.9568,24615.0
2019-12-19 11:35:00,51.81,51.82,51.72,51.73,14205.0,44.9568,44.9655,44.8787,44.8874,14205.0
2019-12-19 11:40:00,51.73,51.73,51.68,51.69,18378.0,44.8874,44.8874,44.844,44.8527,18378.0
2019-12-19 11:45:00,51.69,51.7,51.67,51.7,21920.0,44.8527,44.8614,44.8354,44.8614,21920.0
2019-12-19 11:50:00,51.7,51.7,51.63,51.64,18102.0,44.8614,44.8614,44.8006,44.8093,18102.0
2019-12-19 11:55:00,51.64,51.64,51.58,51.59,25352.0,44.8093,44.8093,44.7573,44.7659,25352.0
2019-12-19 12:00:00,51.59,51.61,51.53,51.58,30232.0,44.7659,44.7833,44.7139,44.7573,30232.0
2019-12-19 12:05:00,51.57,51.67,51.57,51.65,21380.0,44.7486,44.8354,44.7486,44.818,21380.0
2019-12-19 12:10:00,51.65,51.7,51.64,51.68,17213.0,44.818,44.8614,44.8093,44.844,17213.0
2019-12-19 12:15:00,51.69,51.71,51.68,51.7,32361.0,44.8527,44.8701,44.844,44.8614,32361.0
2019-12-19 12:20:00,51.69,51.71,51.67,51.7,52440.0,44.8527,44.8701,44.8354,44.8614,52440.0
2019-12-19 12:25:00,51.7,51.71,51.65,51.71,57785.0,44.8614,44.8701,44.818,44.8701,57785.0
2019-12-19 12:30:00,51.7,51.75,51.7,51.71,25194.0,44.8614,44.9048,44.8614,44.8701,25194.0
2019-12-19 12:35:00,51.72,51.73,51.7,51.71,18401.0,44.8787,44.8874,44.8614,44.8701,18401.0
2019-12-19 12:40:00,51.7,51.8,51.7,51.73,46507.0,44.8614,44.9482,44.8614,44.8874,46507.0
2019-12-19 12:45:00,51.73,51.77,51.72,51.75,17654.0,44.8874,44.9221,44.8787,44.9048,17654.0
2019-12-19 12:50:00,51.75,51.79,51.74,51.79,20330.0,44.9048,44.9395,44.8961,44.9395,20330.0
2019-12-19 12:55:00,51.78,51.83,51.78,51.8,14877.0,44.9308,44.9742,44.9308,44.9482,14877.0
2019-12-19 13:00:00,51.79,51.88,51.79,51.85,58573.0,44.9395,45.0176,44.9395,44.9915,58573.0
2019-12-19 13:05:00,51.85,51.91,51.84,51.9,26555.0,44.9915,45.0436,44.9829,45.0349,26555.0
2019-12-19 13:10:00,51.9,51.93,51.89,51.91,66477.0,45.0349,45.061,45.0263,45.0436,66477.0
2019-12-19 13:15:00,51.91,51.95,51.9,51.91,22124.0,45.0436,45.0783,45.0349,45.0436,22124.0
2019-12-19 13:20:00,51.91,51.91,51.82,51.82,27179.0,45.0436,45.0436,44.9655,44.9655,27179.0
2019-12-19 13:25:00,51.82,51.83,51.76,51.77,14849.0,44.9655,44.9742,44.9134,44.9221,14849.0
2019-12-19 13:30:00,51.78,51.8,51.75,51.8,14600.0,44.9308,44.9482,44.9048,44.9482,14600.0
2019-12-19 13:35:00,51.81,51.84,51.8,51.81,8180.0,44.9568,44.9829,44.9482,44.9568,8180.0
2019-12-19 13:40:00,51.8,51.82,51.79,51.8,15671.0,44.9482,44.9655,44.9395,44.9482,15671.0
2019-12-19 13:45:00,51.8,51.82,51.79,51.81,13709.0,44.9482,44.9655,44.9395,44.9568,13709.0
2019-12-19 13:50:00,51.81,51.82,51.8,51.81,4764.0,44.9568,44.9655,44.9482,44.9568,4764.0
2019-12-19 13:55:00,51.81,51.89,51.79,51.86,27123.0,44.9568,45.0263,44.9395,45.0002,27123.0
2019-12-19 14:00:00,51.86,51.86,51.82,51.84,17145.0,45.0002,45.0002,44.9655,44.9829,17145.0
2019-12-19 14:05:00,51.84,51.84,51.82,51.82,13262.0,44.9829,44.9829,44.9655,44.9655,13262.0
2019-12-19 14:10:00,51.82,51.84,51.81,51.84,28900.0,44.9655,44.9829,44.9568,44.9829,28900.0
2019-12-19 14:15:00,51.84,51.84,51.81,51.82,22157.0,44.9829,44.9829,44.9568,44.9655,22157.0
2019-12-19 14:20:00,51.83,51.85,51.82,51.85,45438.0,44.9742,44.9915,44.9655,44.9915,45438.0
2019-12-19 14:25:00,51.85,51.93,51.82,51.93,62401.0,44.9915,45.061,44.9655,45.061,62401.0
2019-12-19 14:30:00,51.93,52.05,51.92,52.05,35729.0,45.061,45.1651,45.0523,45.1651,35729.0
2019-12-19 14:35:00,52.05,52.07,52.01,52.06,27157.0,45.1651,45.1824,45.1304,45.1738,27157.0
2019-12-19 14:40:00,52.06,52.08,52.03,52.08,25490.0,45.1738,45.1911,45.1477,45.1911,25490.0
2019-12-19 14:45:00,52.07,52.07,52.04,52.05,34087.0,45.1824,45.1824,45.1564,45.1651,34087.0
2019-12-19 14:50:00,52.06,52.06,52.03,52.04,37819.0,45.1738,45.1738,45.1477,45.1564,37819.0
2019-12-19 14:55:00,52.04,52.06,51.96,51.97,23782.0,45.1564,45.1738,45.087,45.0957,23782.0
2019-12-19 15:00:00,51.97,52.01,51.89,51.89,19612.0,45.0957,45.1304,45.0263,45.0263,19612.0
2019-12-19 15:05:00,51.91,51.91,51.86,51.86,21344.0,45.0436,45.0436,45.0002,45.0002,21344.0
2019-12-19 15:10:00,51.85,51.86,51.82,51.84,53867.0,44.9915,45.0002,44.9655,44.9829,53867.0
2019-12-19 15:15:00,51.85,51.91,51.83,51.88,93566.0,44.9915,45.0436,44.9742,45.0176,93566.0
2019-12-19 15:20:00,51.88,51.88,51.84,51.85,44848.0,45.0176,45.0176,44.9829,44.9915,44848.0
2019-12-19 15:25:00,51.85,51.92,51.84,51.89,145099.0,44.9915,45.0523,44.9829,45.0263,145099.0
2019-12-19 15:30:00,51.88,51.93,51.88,51.93,49019.0,45.0176,45.061,45.0176,45.061,49019.0
2019-12-19 15:35:00,51.93,51.93,51.84,51.87,239706.0,45.061,45.061,44.9829,45.0089,239706.0
2019-12-19 15:40:00,51.87,51.9,51.84,51.9,145973.0,45.0089,45.0349,44.9829,45.0349,145973.0
2019-12-19 15:45:00,51.9,51.9,51.82,51.83,44301.0,45.0349,45.0349,44.9655,44.9742,44301.0
2019-12-19 15:50:00,51.82,51.83,51.78,51.82,140474.0,44.9655,44.9742,44.9308,44.9655,140474.0
2019-12-19 15:55:00,51.82,51.94,51.79,51.92,287562.0,44.9655,45.0696,44.9395,45.0523,287562.0
2019-12-20 09:30:00,52.1,52.1,51.55,51.81,946227.0,45.2085,45.2085,44.7312,44.9568,946227.0
2019-12-20 09:35:00,51.82,52.15,51.78,52.11,105714.0,44.9655,45.2519,44.9308,45.2171,105714.0
2019-12-20 09:40:00,52.1,52.19,52.07,52.12,22925.0,45.2085,45.2866,45.1824,45.2258,22925.0
2019-12-20 09:45:00,52.13,52.14,52.02,52.1,24798.0,45.2345,45.2432,45.1391,45.2085,24798.0
2019-12-20 09:50:00,52.1,52.14,52.07,52.08,12744.0,45.2085,45.2432,45.1824,45.1911,12744.0
2019-12-20 09:55:00,52.08,52.11,51.97,51.98,33393.0,45.1911,45.2171,45.0957,45.1043,33393.0
2019-12-20 10:00:00,51.99,52.02,51.89,51.89,22990.0,45.113,45.1391,45.0263,45.0263,22990.0
2019-12-20 10:05:00,51.89,51.9,51.81,51.82,18154.0,45.0263,45.0349,44.9568,44.9655,18154.0
2019-12-20 10:10:00,51.82,51.83,51.76,51.83,13806.0,44.9655,44.9742,44.9134,44.9742,13806.0
2019-12-20 10:15:00,51.83,51.88,51.8,51.85,57549.0,44.9742,45.0176,44.9482,44.9915,57549.0
2019-12-20 10:20:00,51.85,51.85,51.8,51.85,15149.0,44.9915,44.9915,44.9482,44.9915,15149.0
2019-12-20 10:25:00,51.85,51.88,51.83,51.87,13737.0,44.9915,45.0176,44.9742,45.0089,13737.0
2019-12-20 10:30:00,51.86,51.92,51.85,51.91,18612.0,45.0002,45.0523,44.9915,45.0436,18612.0
2019-12-20 10:35:00,51.92,51.92,51.85,51.85,26296.0,45.0523,45.0523,44.9915,44.9915,26296.0
2019-12-20 10:40:00,51.85,51.85,51.77,51.81,19415.0,44.9915,44.9915,44.9221,44.9568,19415.0
2019-12-20 10:45:00,51.8,51.8,51.68,51.75,44685.0,44.9482,44.9482,44.844,44.9048,44685.0
2019-12-20 10:50:00,51.75,51.75,51.7,51.71,46973.0,44.9048,44.9048,44.8614,44.8701,46973.0
2019-12-20 10:55:00,51.71,51.74,51.67,51.74,25028.0,44.8701,44.8961,44.8354,44.8961,25028.0
2019-12-20 11:00:00,51.73,51.76,51.71,51.76,23363.0,44.8874,44.9134,44.8701,44.9134,23363.0
2019-12-20 11:05:00,51.76,51.79,51.73,51.77,32672.0,44.9134,44.9395,44.8874,44.9221,32672.0
2019-12-20 11:10:00,51.77,51.82,51.72,51.82,41387.0,44.9221,44.9655,44.8787,44.9655,41387.0
2019-12-20 11:15:00,51.81,51.84,51.79,51.83,13766.0,44.9568,44.9829,44.9395,44.9742,13766.0
2019-12-20 11:20:00,51.83,51.91,51.83,51.88,15506.0,44.9742,45.0436,44.9742,45.0176,15506.0
2019-12-20 11:25:00,51.88,51.91,51.87,51.9,8098.0,45.0176,45.0436,45.0089,45.0349,8098.0
2019-12-20 11:30:00,51.9,51.94,51.87,51.91,12396.0,45.0349,45.0696,45.0089,45.0436,12396.0
2019-12-20 11:35:00,51.9,51.9,51.85,51.89,11188.0,45.0349,45.0349,44.9915,45.0263,11188.0
2019-12-20 11:40:00,51.89,51.92,51.88,51.91,14615.0,45.0263,45.0523,45.0176,45.0436,14615.0
2019-12-20 11:45:00,51.91,51.93,51.89,51.93,17856.0,45.0436,45.061,45.0263,45.061,17856.0
2019-12-20 11:50:00,51.93,51.97,51.89,51.91,47653.0,45.061,45.0957,45.0263,45.0436,47653.0
2019-12-20 11:55:00,51.91,51.92,51.86,51.88,19239.0,45.0436,45.0523,45.0002,45.0176,19239.0
2019-12-20 12:00:00,51.87,51.87,51.73,51.79,14414.0,45.0089,45.0089,44.8874,44.9395,14414.0
2019-12-20 12:05:00,51.78,51.8,51.74,51.79,24699.0,44.9308,44.9482,44.8961,44.9395,24699.0
2019-12-20 12:10:00,51.8,51.8,51.76,51.78,18592.0,44.9482,44.9482,44.9134,44.9308,18592.0
2019-12-20 12:15:00,51.78,51.81,51.77,51.8,11021.0,44.9308,44.9568,44.9221,44.9482,11021.0
2019-12-20 12:20:00,51.8,51.86,51.8,51.82,21063.0,44.9482,45.0002,44.9482,44.9655,21063.0
2019-12-20 12:25:00,51.83,51.83,51.8,51.8,17517.0,44.9742,44.9742,44.9482,44.9482,17517.0
2019-12-20 12:30:00,51.8,51.81,51.74,51.75,31007.0,44.9482,44.9568,44.8961,44.9048,31007.0
2019-12-20 12:35:00,51.75,51.75,51.7,51.7,14026.0,44.9048,44.9048,44.8614,44.8614,14026.0
2019-12-20 12:40:00,51.71,51.71,51.66,51.67,19903.0,44.8701,44.8701,44.8267,44.8354,19903.0
2019-12-20 12:45:00,51.66,51.69,51.63,51.65,24402.0,44.8267,44.8527,44.8006,44.818,24402.0
2019-12-20 12:50:00,51.64,51.66,51.64,51.64,11343.0,44.8093,44.8267,44.8093,44.8093,11343.0
2019-12-20 12:55:00,51.65,51.67,51.63,51.65,16773.0,44.818,44.8354,44.8006,44.818,16773.0
2019-12-20 13:00:00,51.64,51.73,51.64,51.73,46291.0,44.8093,44.8874,44.8093,44.8874,46291.0
2019-12-20 13:05:00,51.73,51.77,51.69,51.77,136400.0,44.8874,44.9221,44.8527,44.9221,136400.0
2019-12-20 13:10:00,51.77,51.82,51.74,51.8,31321.0,44.9221,44.9655,44.8961,44.9482,31321.0
2019-12-20 13:15:00,51.8,51.84,51.77,51.82,37059.0,44.9482,44.9829,44.9221,44.9655,37059.0
2019-12-20 13:20:00,51.82,51.95,51.8,51.89,42679.0,44.9655,45.0783,44.9482,45.0263,42679.0
2019-12-20 13:25:00,51.9,51.93,51.87,51.9,55037.0,45.0349,45.061,45.0089,45.0349,55037.0
2019-12-20 13:30:00,51.89,51.94,51.87,51.94,16773.0,45.0263,45.0696,45.0089,45.0696,16773.0
2019-12-20 13:35:00,51.94,51.98,51.91,51.98,34648.0,45.0696,45.1043,45.0436,45.1043,34648.0
2019-12-20 13:40:00,51.98,52.0,51.96,51.97,28728.0,45.1043,45.1217,45.087,45.0957,28728.0
2019-12-20 13:45:00,51.97,52.01,51.96,51.99,41916.0,45.0957,45.1304,45.087,45.113,41916.0
2019-12-20 13:50:00,51.99,52.01,51.96,52.0,21973.0,45.113,45.1304,45.087,45.1217,21973.0
2019-12-20 13:55:00,52.0,52.01,51.99,52.0,18477.0,45.1217,45.1304,45.113,45.1217,18477.0
2019-12-20 14:00:00,52.0,52.01,51.99,52.0,40714.0,45.1217,45.1304,45.113,45.1217,40714.0
2019-12-20 14:05:00,52.0,52.02,51.96,51.97,29028.0,45.1217,45.1391,45.087,45.0957,29028.0
2019-12-20 14:10:00,51.96,52.0,51.96,51.99,19037.0,45.087,45.1217,45.087,45.113,19037.0
2019-12-20 14:15:00,52.0,52.03,51.99,52.0,99854.0,45.1217,45.1477,45.113,45.1217,99854.0
2019-12-20 14:20:00,52.0,52.03,51.98,52.03,11950.0,45.1217,45.1477,45.1043,45.1477,11950.0
2019-12-20 14:25:00,52.02,52.04,52.0,52.02,23034.0,45.1391,45.1564,45.1217,45.1391,23034.0
2019-12-20 14:30:00,52.02,52.04,52.0,52.02,16050.0,45.1391,45.1564,45.1217,45.1391,16050.0
2019-12-20 14:35:00,52.01,52.02,51.96,51.97,13202.0,45.1304,45.1391,45.087,45.0957,13202.0
2019-12-20 14:40:00,51.97,51.98,51.96,51.98,16283.0,45.0957,45.1043,45.087,45.1043,16283.0
2019-12-20 14:45:00,51.98,52.01,51.96,51.97,22493.0,45.1043,45.1304,45.087,45.0957,22493.0
2019-12-20 14:50:00,51.97,52.0,51.96,51.98,22374.0,45.0957,45.1217,45.087,45.1043,22374.0
2019-12-20 14:55:00,51.98,51.99,51.95,51.95,21706.0,45.1043,45.113,45.0783,45.0783,21706.0
2019-12-20 15:00:00,51.96,51.96,51.9,51.93,18632.0,45.087,45.087,45.0349,45.061,18632.0
2019-12-20 15:05:00,51.93,51.94,51.87,51.88,35167.0,45.061,45.0696,45.0089,45.0176,35167.0
2019-12-20 15:10:00,51.87,51.88,51.84,51.85,24056.0,45.0089,45.0176,44.9829,44.9915,24056.0
2019-12-20 15:15:00,51.86,51.9,51.85,51.87,29950.0,45.0002,45.0349,44.9915,45.0089,29950.0
2019-12-20 15:20:00,51.87,51.88,51.82,51.83,25111.0,45.0089,45.0176,44.9655,44.9742,25111.0
2019-12-20 15:25:00,51.83,51.85,51.81,51.83,38983.0,44.9742,44.9915,44.9568,44.9742,38983.0
2019-12-20 15:30:00,51.83,51.84,51.76,51.76,50198.0,44.9742,44.9829,44.9134,44.9134,50198.0
2019-12-20 15:35:00,51.77,51.79,51.72,51.74,70483.0,44.9221,44.9395,44.8787,44.8961,70483.0
2019-12-20 15:40:00,51.75,51.75,51.6,51.61,63320.0,44.9048,44.9048,44.7746,44.7833,63320.0
2019-12-20 15:45:00,51.6,51.61,51.58,51.6,118043.0,44.7746,44.7833,44.7573,44.7746,118043.0
2019-12-20 15:50:00,51.6,51.63,51.55,51.6,239675.0,44.7746,44.8006,44.7312,44.7746,239675.0
2019-12-20 15:55:00,51.6,51.65,51.51,51.55,483279.0,44.7746,44.818,44.6965,44.7312,483279.0
2019-12-23 09:30:00,51.54,51.6,51.39,51.39,58285.0,44.7225,44.7746,44.5924,44.5924,58285.0
2019-12-23 09:35:00,51.41,51.41,51.27,51.36,28284.0,44.6097,44.6097,44.4883,44.5664,28284.0
2019-12-23 09:40:00,51.35,51.38,51.26,51.28,31443.0,44.5577,44.5837,44.4796,44.4969,31443.0
2019-12-23 09:45:00,51.27,51.39,51.27,51.39,23017.0,44.4883,44.5924,44.4883,44.5924,23017.0
2019-12-23 09:50:00,51.39,51.43,51.36,51.38,18580.0,44.5924,44.6271,44.5664,44.5837,18580.0
2019-12-23 09:55:00,51.39,51.45,51.36,51.42,24656.0,44.5924,44.6445,44.5664,44.6184,24656.0
2019-12-23 10:00:00,51.42,51.42,51.36,51.38,25180.0,44.6184,44.6184,44.5664,44.5837,25180.0
2019-12-23 10:05:00,51.39,51.4,51.33,51.35,22552.0,44.5924,44.6011,44.5403,44.5577,22552.0
2019-12-23 10:10:00,51.35,51.46,51.32,51.32,70453.0,44.5577,44.6531,44.5316,44.5316,70453.0
2019-12-23 10:15:00,51.32,51.41,51.3,51.36,58083.0,44.5316,44.6097,44.5143,44.5664,58083.0
2019-12-23 10:20:00,51.35,51.38,51.29,51.32,26846.0,44.5577,44.5837,44.5056,44.5316,26846.0
2019-12-23 10:25:00,51.32,51.34,51.17,51.18,24239.0,44.5316,44.549,44.4015,44.4102,24239.0
2019-12-23 10:30:00,51.17,51.2,51.13,51.16,21061.0,44.4015,44.4275,44.3668,44.3928,21061.0
2019-12-23 10:35:00,51.16,51.16,51.03,51.09,22067.0,44.3928,44.3928,44.28,44.3321,22067.0
2019-12-23 10:40:00,51.09,51.11,51.05,51.05,19665.0,44.3321,44.3494,44.2974,44.2974,19665.0
2019-12-23 10:45:00,51.05,51.05,50.98,50.99,43786.0,44.2974,44.2974,44.2366,44.2453,43786.0
2019-12-23 10:50:00,50.98,51.04,50.96,51.02,16170.0,44.2366,44.2887,44.2193,44.2713,16170.0
2019-12-23 10:55:00,51.02,51.09,51.01,51.09,21745.0,44.2713,44.3321,44.2627,44.3321,21745.0
2019-12-23 11:00:00,51.08,51.11,51.01,51.02,16266.0,44.3234,44.3494,44.2627,44.2713,16266.0
2019-12-23 11:05:00,51.02,51.02,50.97,51.0,14160.0,44.2713,44.2713,44.2279,44.254,14160.0
2019-12-23 11:10:00,51.0,51.0,50.93,50.98,26285.0,44.254,44.254,44.1932,44.2366,26285.0
2019-12-23 11:15:00,50.98,50.99,50.93,50.94,34299.0,44.2366,44.2453,44.1932,44.2019,34299.0
2019-12-23 11:20:00,50.94,50.95,50.89,50.91,50304.0,44.2019,44.2106,44.1585,44.1759,50304.0
2019-12-23 11:25:00,50.91,50.93,50.88,50.88,16695.0,44.1759,44.1932,44.1498,44.1498,16695.0
2019-12-23 11:30:00,50.91,50.95,50.89,50.92,19310.0,44.1759,44.2106,44.1585,44.1846,19310.0
2019-12-23 11:35:00,50.93,50.94,50.87,50.88,18574.0,44.1932,44.2019,44.1412,44.1498,18574.0
2019-12-23 11:40:00,50.87,50.9,50.84,50.89,32842.0,44.1412,44.1672,44.1151,44.1585,32842.0
2019-12-23 11:45:00,50.89,50.91,50.86,50.87,17485.0,44.1585,44.1759,44.1325,44.1412,17485.0
2019-12-23 11:50:00,50.86,50.88,50.81,50.83,9612.0,44.1325,44.1498,44.0891,44.1065,9612.0
2019-12-23 11:55:00,50.82,50.86,50.71,50.81,103998.0,44.0978,44.1325,44.0023,44.0891,103998.0
2019-12-23 12:00:00,50.81,50.86,50.81,50.86,15809.0,44.0891,44.1325,44.0891,44.1325,15809.0
2019-12-23 12:05:00,50.86,50.87,50.81,50.82,22943.0,44.1325,44.1412,44.0891,44.0978,22943.0
2019-12-23 12:10:00,50.82,50.9,50.81,50.85,50367.0,44.0978,44.1672,44.0891,44.1238,50367.0
2019-12-23 12:15:00,50.86,50.88,50.83,50.83,16155.0,44.1325,44.1498,44.1065,44.1065,16155.0
2019-12-23 12:20:00,50.82,50.83,50.79,50.82,9911.0,44.0978,44.1065,44.0718,44.0978,9911.0
2019-12-23 12:25:00,50.82,50.83,50.78,50.83,12277.0,44.0978,44.1065,44.0631,44.1065,12277.0
2019-12-23 12:30:00,50.83,50.84,50.8,50.8,16817.0,44.1065,44.1151,44.0804,44.0804,16817.0
2019-12-23 12:35:00,50.81,50.9,50.81,50.88,32024.0,44.0891,44.1672,44.0891,44.1498,32024.0
2019-12-23 12:40:00,50.87,50.92,50.85,50.88,24905.0,44.1412,44.1846,44.1238,44.1498,24905.0
2019-12-23 12:45:00,50.89,50.91,50.85,50.86,23590.0,44.1585,44.1759,44.1238,44.1325,23590.0
2019-12-23 12:50:00,50.86,50.92,50.86,50.91,22016.0,44.1325,44.1846,44.1325,44.1759,22016.0
2019-12-23 12:55:00,50.91,50.92,50.9,50.91,13398.0,44.1759,44.1846,44.1672,44.1759,13398.0
2019-12-23 13:00:00,50.9,50.91,50.86,50.86,14376.0,44.1672,44.1759,44.1325,44.1325,14376.0
2019-12-23 13:05:00,50.86,50.89,50.83,50.89,15169.0,44.1325,44.1585,44.1065,44.1585,15169.0
2019-12-23 13:10:00,50.89,50.93,50.88,50.93,19478.0,44.1585,44.1932,44.1498,44.1932,19478.0
2019-12-23 13:15:00,50.94,50.94,50.91,50.93,8643.0,44.2019,44.2019,44.1759,44.1932,8643.0
2019-12-23 13:20:00,50.94,50.96,50.93,50.93,13478.0,44.2019,44.2193,44.1932,44.1932,13478.0
2019-12-23 13:25:00,50.94,50.94,50.91,50.92,7309.0,44.2019,44.2019,44.1759,44.1846,7309.0
2019-12-23 13:30:00,50.92,50.93,50.91,50.92,6978.0,44.1846,44.1932,44.1759,44.1846,6978.0
2019-12-23 13:35:00,50.91,50.92,50.88,50.9,10034.0,44.1759,44.1846,44.1498,44.1672,10034.0
2019-12-23 13:40:00,50.9,50.91,50.88,50.9,12831.0,44.1672,44.1759,44.1498,44.1672,12831.0
2019-12-23 13:45:00,50.89,50.94,50.88,50.94,11013.0,44.1585,44.2019,44.1498,44.2019,11013.0
2019-12-23 13:50:00,50.94,50.97,50.92,50.94,10423.0,44.2019,44.2279,44.1846,44.2019,10423.0
2019-12-23 13:55:00,50.95,50.98,50.93,50.98,28917.0,44.2106,44.2366,44.1932,44.2366,28917.0
2019-12-23 14:00:00,50.99,51.0,50.98,50.98,9155.0,44.2453,44.254,44.2366,44.2366,9155.0
2019-12-23 14:05:00,50.98,50.99,50.95,50.98,15879.0,44.2366,44.2453,44.2106,44.2366,15879.0
2019-12-23 14:10:00,50.98,50.99,50.97,50.98,16837.0,44.2366,44.2453,44.2279,44.2366,16837.0
2019-12-23 14:15:00,50.98,50.99,50.96,50.98,9496.0,44.2366,44.2453,44.2193,44.2366,9496.0
2019-12-23 14:20:00,50.98,51.02,50.97,51.02,26148.0,44.2366,44.2713,44.2279,44.2713,26148.0
2019-12-23 14:25:00,51.01,51.02,50.99,51.0,19846.0,44.2627,44.2713,44.2453,44.254,19846.0
2019-12-23 14:30:00,51.0,51.03,50.98,50.99,15292.0,44.254,44.28,44.2366,44.2453,15292.0
2019-12-23 14:35:00,50.99,50.99,50.93,50.94,26743.0,44.2453,44.2453,44.1932,44.2019,26743.0
2019-12-23 14:40:00,50.94,50.94,50.92,50.93,11831.0,44.2019,44.2019,44.1846,44.1932,11831.0
2019-12-23 14:45:00,50.93,50.94,50.9,50.9,22799.0,44.1932,44.2019,44.1672,44.1672,22799.0
2019-12-23 14:50:00,50.9,50.9,50.88,50.89,20771.0,44.1672,44.1672,44.1498,44.1585,20771.0
2019-12-23 14:55:00,50.9,50.91,50.89,50.9,25005.0,44.1672,44.1759,44.1585,44.1672,25005.0
2019-12-23 15:00:00,50.9,50.9,50.85,50.88,20344.0,44.1672,44.1672,44.1238,44.1498,20344.0
2019-12-23 15:05:00,50.88,50.89,50.85,50.85,10943.0,44.1498,44.1585,44.1238,44.1238,10943.0
2019-12-23 15:10:00,50.85,50.87,50.84,50.85,20597.0,44.1238,44.1412,44.1151,44.1238,20597.0
2019-12-23 15:15:00,50.85,50.85,50.82,50.84,18519.0,44.1238,44.1238,44.0978,44.1151,18519.0
2019-12-23 15:20:00,50.83,50.87,50.82,50.86,20499.0,44.1065,44.1412,44.0978,44.1325,20499.0
2019-12-23 15:25:00,50.87,50.93,50.86,50.91,31799.0,44.1412,44.1932,44.1325,44.1759,31799.0
2019-12-23 15:30:00,50.9,50.92,50.88,50.91,22330.0,44.1672,44.1846,44.1498,44.1759,22330.0
2019-12-23 15:35:00,50.9,50.9,50.85,50.88,31520.0,44.1672,44.1672,44.1238,44.1498,31520.0
2019-12-23 15:40:00,50.88,50.95,50.86,50.95,49673.0,44.1498,44.2106,44.1325,44.2106,49673.0
2019-12-23 15:45:00,50.95,50.97,50.92,50.97,56559.0,44.2106,44.2279,44.1846,44.2279,56559.0
2019-12-23 15:50:00,50.97,50.99,50.94,50.99,89647.0,44.2279,44.2453,44.2019,44.2453,89647.0
2019-12-23 15:55:00,50.99,50.99,50.89,50.96,241736.0,44.2453,44.2453,44.1585,44.2193,241736.0
2019-12-24 09:30:00,50.79,51.16,50.78,50.97,48425.0,44.0718,44.3928,44.0631,44.2279,48425.0
2019-12-24 09:35:00,51.04,51.43,51.02,51.34,81506.0,44.2887,44.6271,44.2713,44.549,81506.0
2019-12-24 09:40:00,51.36,51.45,51.23,51.29,68572.0,44.5664,44.6445,44.4536,44.5056,68572.0
2019-12-24 09:45:00,51.29,51.39,51.29,51.33,26122.0,44.5056,44.5924,44.5056,44.5403,26122.0
2019-12-24 09:50:00,51.32,51.35,51.25,51.26,17510.0,44.5316,44.5577,44.4709,44.4796,17510.0
2019-12-24 09:55:00,51.27,51.28,51.17,51.25,23664.0,44.4883,44.4969,44.4015,44.4709,23664.0
2019-12-24 10:00:00,51.24,51.26,51.21,51.22,14555.0,44.4622,44.4796,44.4362,44.4449,14555.0
2019-12-24 10:05:00,51.23,51.23,51.19,51.2,28737.0,44.4536,44.4536,44.4188,44.4275,28737.0
2019-12-24 10:10:00,51.21,51.23,51.18,51.22,23391.0,44.4362,44.4536,44.4102,44.4449,23391.0
2019-12-24 10:15:00,51.22,51.29,51.16,51.27,30088.0,44.4449,44.5056,44.3928,44.4883,30088.0
2019-12-24 10:20:00,51.27,51.27,51.17,51.22,23508.0,44.4883,44.4883,44.4015,44.4449,23508.0
2019-12-24 10:25:00,51.21,51.23,51.19,51.19,22963.0,44.4362,44.4536,44.4188,44.4188,22963.0
2019-12-24 10:30:00,51.2,51.25,51.19,51.22,20870.0,44.4275,44.4709,44.4188,44.4449,20870.0
2019-12-24 10:35:00,51.22,51.26,51.15,51.15,20682.0,44.4449,44.4796,44.3841,44.3841,20682.0
2019-12-24 10:40:00,51.15,51.26,51.13,51.2,53372.0,44.3841,44.4796,44.3668,44.4275,53372.0
2019-12-24 10:45:00,51.22,51.26,51.21,51.23,11565.0,44.4449,44.4796,44.4362,44.4536,11565.0
2019-12-24 10:50:00,51.23,51.24,51.06,51.07,40304.0,44.4536,44.4622,44.306,44.3147,40304.0
2019-12-24 10:55:00,51.06,51.06,50.96,50.98,19651.0,44.306,44.306,44.2193,44.2366,19651.0
2019-12-24 11:00:00,50.99,51.0,50.95,50.98,9173.0,44.2453,44.254,44.2106,44.2366,9173.0
2019-12-24 11:05:00,50.97,51.0,50.92,50.96,10040.0,44.2279,44.254,44.1846,44.2193,10040.0
2019-12-24 11:10:00,50.97,51.01,50.96,51.0,7703.0,44.2279,44.2627,44.2193,44.254,7703.0
2019-12-24 11:15:00,51.0,51.06,50.96,51.04,9810.0,44.254,44.306,44.2193,44.2887,9810.0
2019-12-24 11:20:00,51.03,51.03,50.96,50.99,6956.0,44.28,44.28,44.2193,44.2453,6956.0
2019-12-24 11:25:00,50.99,51.02,50.98,50.99,4746.0,44.2453,44.2713,44.2366,44.2453,4746.0
2019-12-24 11:30:00,50.99,51.03,50.99,51.01,11443.0,44.2453,44.28,44.2453,44.2627,11443.0
2019-12-24 11:35:00,51.01,51.02,50.92,50.95,11505.0,44.2627,44.2713,44.1846,44.2106,11505.0
2019-12-24 11:40:00,50.93,50.98,50.93,50.98,9271.0,44.1932,44.2366,44.1932,44.2366,9271.0
2019-12-24 11:45:00,50.98,51.0,50.96,51.0,8487.0,44.2366,44.254,44.2193,44.254,8487.0
2019-12-24 11:50:00,51.0,51.0,50.96,50.97,5050.0,44.254,44.254,44.2193,44.2279,5050.0
2019-12-24 11:55:00,50.96,50.97,50.95,50.96,8985.0,44.2193,44.2279,44.2106,44.2193,8985.0
2019-12-24 12:00:00,50.96,50.97,50.95,50.97,9994.0,44.2193,44.2279,44.2106,44.2279,9994.0
2019-12-24 12:05:00,50.97,51.0,50.97,51.0,10803.0,44.2279,44.254,44.2279,44.254,10803.0
2019-12-24 12:10:00,51.01,51.02,50.98,50.98,7283.0,44.2627,44.2713,44.2366,44.2366,7283.0
2019-12-24 12:15:00,50.98,50.99,50.93,50.96,18257.0,44.2366,44.2453,44.1932,44.2193,18257.0
2019-12-24 12:20:00,50.97,50.99,50.94,50.94,7286.0,44.2279,44.2453,44.2019,44.2019,7286.0
2019-12-24 12:25:00,50.95,50.96,50.93,50.93,9564.0,44.2106,44.2193,44.1932,44.1932,9564.0
2019-12-24 12:30:00,50.93,50.93,50.9,50.91,10656.0,44.1932,44.1932,44.1672,44.1759,10656.0
2019-12-24 12:35:00,50.91,50.92,50.87,50.87,11077.0,44.1759,44.1846,44.1412,44.1412,11077.0
2019-12-24 12:40:00,50.87,50.9,50.86,50.9,9532.0,44.1412,44.1672,44.1325,44.1672,9532.0
2019-12-24 12:45:00,50.9,50.93,50.88,50.92,11595.0,44.1672,44.1932,44.1498,44.1846,11595.0
2019-12-24 12:50:00,50.91,50.93,50.9,50.92,12706.0,44.1759,44.1932,44.1672,44.1846,12706.0
2019-12-24 12:55:00,50.92,50.96,50.9,50.95,57505.0,44.1846,44.2193,44.1672,44.2106,57505.0
2019-12-26 09:30:00,51.05,51.13,50.99,51.13,22290.0,44.2974,44.3668,44.2453,44.3668,22290.0
2019-12-26 09:35:00,51.13,51.19,51.05,51.07,10070.0,44.3668,44.4188,44.2974,44.3147,10070.0
2019-12-26 09:40:00,51.06,51.13,51.02,51.02,8607.0,44.306,44.3668,44.2713,44.2713,8607.0
2019-12-26 09:45:00,51.02,51.05,50.94,51.02,13994.0,44.2713,44.2974,44.2019,44.2713,13994.0
2019-12-26 09:50:00,51.01,51.03,50.98,50.98,4979.0,44.2627,44.28,44.2366,44.2366,4979.0
2019-12-26 09:55:00,51.0,51.03,50.99,51.03,5571.0,44.254,44.28,44.2453,44.28,5571.0
2019-12-26 10:00:00,51.03,51.05,50.97,51.0,9215.0,44.28,44.2974,44.2279,44.254,9215.0
2019-12-26 10:05:00,51.0,51.0,50.91,50.91,5365.0,44.254,44.254,44.1759,44.1759,5365.0
2019-12-26 10:10:00,50.92,50.93,50.88,50.9,5934.0,44.1846,44.1932,44.1498,44.1672,5934.0
2019-12-26 10:15:00,50.9,50.95,50.9,50.94,14277.0,44.1672,44.2106,44.1672,44.2019,14277.0
2019-12-26 10:20:00,50.95,50.95,50.92,50.93,5780.0,44.2106,44.2106,44.1846,44.1932,5780.0
2019-12-26 10:25:00,50.93,50.95,50.9,50.95,17595.0,44.1932,44.2106,44.1672,44.2106,17595.0
2019-12-26 10:30:00,50.94,50.95,50.87,50.88,14872.0,44.2019,44.2106,44.1412,44.1498,14872.0
2019-12-26 10:35:00,50.88,50.91,50.85,50.9,26793.0,44.1498,44.1759,44.1238,44.1672,26793.0
2019-12-26 10:40:00,50.9,51.02,50.9,50.98,23281.0,44.1672,44.2713,44.1672,44.2366,23281.0
2019-12-26 10:45:00,50.98,51.0,50.96,50.99,7874.0,44.2366,44.254,44.2193,44.2453,7874.0
2019-12-26 10:50:00,50.99,50.99,50.93,50.98,13596.0,44.2453,44.2453,44.1932,44.2366,13596.0
2019-12-26 10:55:00,50.98,51.09,50.98,51.0,37660.0,44.2366,44.3321,44.2366,44.254,37660.0
2019-12-26 11:00:00,51.01,51.08,51.0,51.04,20205.0,44.2627,44.3234,44.254,44.2887,20205.0
2019-12-26 11:05:00,51.04,51.06,50.98,51.06,13833.0,44.2887,44.306,44.2366,44.306,13833.0
2019-12-26 11:10:00,51.05,51.07,50.97,51.0,16907.0,44.2974,44.3147,44.2279,44.254,16907.0
2019-12-26 11:15:00,51.0,51.01,50.95,50.96,10033.0,44.254,44.2627,44.2106,44.2193,10033.0
2019-12-26 11:20:00,50.96,50.97,50.92,50.92,12593.0,44.2193,44.2279,44.1846,44.1846,12593.0
2019-12-26 11:25:00,50.92,50.94,50.86,50.87,13408.0,44.1846,44.2019,44.1325,44.1412,13408.0
2019-12-26 11:30:00,50.87,50.89,50.83,50.84,29892.0,44.1412,44.1585,44.1065,44.1151,29892.0
2019-12-26 11:35:00,50.83,50.84,50.81,50.84,7728.0,44.1065,44.1151,44.0891,44.1151,7728.0
2019-12-26 11:40:00,50.84,50.84,50.79,50.8,6082.0,44.1151,44.1151,44.0718,44.0804,6082.0
2019-12-26 11:45:00,50.8,50.82,50.75,50.76,24614.0,44.0804,44.0978,44.037,44.0457,24614.0
2019-12-26 11:50:00,50.76,50.81,50.74,50.75,12065.0,44.0457,44.0891,44.0284,44.037,12065.0
2019-12-26 11:55:00,50.74,50.75,50.71,50.73,9659.0,44.0284,44.037,44.0023,44.0197,9659.0
2019-12-26 12:00:00,50.73,50.75,50.7,50.71,11453.0,44.0197,44.037,43.9937,44.0023,11453.0
2019-12-26 12:05:00,50.72,50.72,50.65,50.71,25918.0,44.011,44.011,43.9503,44.0023,25918.0
2019-12-26 12:10:00,50.72,50.76,50.68,50.72,12465.0,44.011,44.0457,43.9763,44.011,12465.0
2019-12-26 12:15:00,50.71,50.72,50.67,50.69,16181.0,44.0023,44.011,43.9676,43.985,16181.0
2019-12-26 12:20:00,50.69,50.75,50.68,50.7,34392.0,43.985,44.037,43.9763,43.9937,34392.0
2019-12-26 12:25:00,50.7,50.72,50.69,50.72,8452.0,43.9937,44.011,43.985,44.011,8452.0
2019-12-26 12:30:00,50.72,50.72,50.7,50.71,4571.0,44.011,44.011,43.9937,44.0023,4571.0
2019-12-26 12:35:00,50.71,50.73,50.7,50.71,24489.0,44.0023,44.0197,43.9937,44.0023,24489.0
2019-12-26 12:40:00,50.72,50.72,50.69,50.71,12582.0,44.011,44.011,43.985,44.0023,12582.0
2019-12-26 12:45:00,50.72,50.76,50.7,50.73,30441.0,44.011,44.0457,43.9937,44.0197,30441.0
2019-12-26 12:50:00,50.74,50.77,50.71,50.72,16891.0,44.0284,44.0544,44.0023,44.011,16891.0
2019-12-26 12:55:00,50.72,50.72,50.68,50.7,16992.0,44.011,44.011,43.9763,43.9937,16992.0
2019-12-26 13:00:00,50.71,50.71,50.69,50.7,12864.0,44.0023,44.0023,43.985,43.9937,12864.0
2019-12-26 13:05:00,50.7,50.7,50.65,50.69,7389.0,43.9937,43.9937,43.9503,43.985,7389.0
2019-12-26 13:10:00,50.68,50.69,50.66,50.67,13956.0,43.9763,43.985,43.9589,43.9676,13956.0
2019-12-26 13:15:00,50.68,50.7,50.67,50.67,7734.0,43.9763,43.9937,43.9676,43.9676,7734.0
2019-12-26 13:20:00,50.68,50.69,50.66,50.67,4759.0,43.9763,43.985,43.9589,43.9676,4759.0
2019-12-26 13:25:00,50.67,50.67,50.59,50.6,50831.0,43.9676,43.9676,43.8982,43.9069,50831.0
2019-12-26 13:30:00,50.6,50.61,50.59,50.6,11943.0,43.9069,43.9156,43.8982,43.9069,11943.0
2019-12-26 13:35:00,50.6,50.61,50.59,50.59,18172.0,43.9069,43.9156,43.8982,43.8982,18172.0
2019-12-26 13:40:00,50.59,50.65,50.59,50.61,20081.0,43.8982,43.9503,43.8982,43.9156,20081.0
2019-12-26 13:45:00,50.61,50.63,50.61,50.63,10621.0,43.9156,43.9329,43.9156,43.9329,10621.0
2019-12-26 13:50:00,50.63,50.66,50.59,50.61,20145.0,43.9329,43.9589,43.8982,43.9156,20145.0
2019-12-26 13:55:00,50.6,50.61,50.57,50.6,88633.0,43.9069,43.9156,43.8809,43.9069,88633.0
2019-12-26 14:00:00,50.6,50.79,50.6,50.79,25481.0,43.9069,44.0718,43.9069,44.0718,25481.0
2019-12-26 14:05:00,50.8,50.84,50.79,50.81,11552.0,44.0804,44.1151,44.0718,44.0891,11552.0
2019-12-26 14:10:00,50.81,50.82,50.78,50.8,14923.0,44.0891,44.0978,44.0631,44.0804,14923.0
2019-12-26 14:15:00,50.8,50.8,50.77,50.77,8228.0,44.0804,44.0804,44.0544,44.0544,8228.0
2019-12-26 14:20:00,50.77,50.78,50.75,50.75,21673.0,44.0544,44.0631,44.037,44.037,21673.0
2019-12-26 14:25:00,50.75,50.81,50.71,50.8,115380.0,44.037,44.0891,44.0023,44.0804,115380.0
2019-12-26 14:30:00,50.81,50.83,50.8,50.83,12173.0,44.0891,44.1065,44.0804,44.1065,12173.0
2019-12-26 14:35:00,50.83,50.83,50.76,50.8,14493.0,44.1065,44.1065,44.0457,44.0804,14493.0
2019-12-26 14:40:00,50.8,50.81,50.76,50.79,12774.0,44.0804,44.0891,44.0457,44.0718,12774.0
2019-12-26 14:45:00,50.8,50.81,50.79,50.8,8044.0,44.0804,44.0891,44.0718,44.0804,8044.0
2019-12-26 14:50:00,50.79,50.8,50.74,50.75,9852.0,44.0718,44.0804,44.0284,44.037,9852.0
2019-12-26 14:55:00,50.74,50.76,50.71,50.71,11108.0,44.0284,44.0457,44.0023,44.0023,11108.0
2019-12-26 15:00:00,50.71,50.72,50.67,50.7,14498.0,44.0023,44.011,43.9676,43.9937,14498.0
2019-12-26 15:05:00,50.7,50.71,50.69,50.7,12022.0,43.9937,44.0023,43.985,43.9937,12022.0
2019-12-26 15:10:00,50.7,50.74,50.69,50.73,9026.0,43.9937,44.0284,43.985,44.0197,9026.0
2019-12-26 15:15:00,50.72,50.73,50.69,50.69,18948.0,44.011,44.0197,43.985,43.985,18948.0
2019-12-26 15:20:00,50.69,50.7,50.69,50.7,9649.0,43.985,43.9937,43.985,43.9937,9649.0
2019-12-26 15:25:00,50.69,50.7,50.59,50.59,40083.0,43.985,43.9937,43.8982,43.8982,40083.0
2019-12-26 15:30:00,50.6,50.66,50.59,50.61,37477.0,43.9069,43.9589,43.8982,43.9156,37477.0
2019-12-26 15:35:00,50.6,50.66,50.59,50.62,40202.0,43.9069,43.9589,43.8982,43.9242,40202.0
2019-12-26 15:40:00,50.62,50.71,50.59,50.69,73260.0,43.9242,44.0023,43.8982,43.985,73260.0
2019-12-26 15:45:00,50.69,50.7,50.62,50.63,90450.0,43.985,43.9937,43.9242,43.9329,90450.0
2019-12-26 15:50:00,50.64,50.72,50.63,50.68,78728.0,43.9416,44.011,43.9329,43.9763,78728.0
2019-12-26 15:55:00,50.69,50.69,50.59,50.62,448470.0,43.985,43.985,43.8982,43.9242,448470.0
2019-12-27 09:30:00,50.76,50.81,50.7,50.8,28656.0,44.0457,44.0891,43.9937,44.0804,28656.0
2019-12-27 09:35:00,50.8,50.82,50.69,50.69,7920.0,44.0804,44.0978,43.985,43.985,7920.0
2019-12-27 09:40:00,50.69,50.75,50.65,50.65,12010.0,43.985,44.037,43.9503,43.9503,12010.0
2019-12-27 09:45:00,50.66,50.66,50.58,50.63,18800.0,43.9589,43.9589,43.8895,43.9329,18800.0
2019-12-27 09:50:00,50.62,50.68,50.62,50.64,10599.0,43.9242,43.9763,43.9242,43.9416,10599.0
2019-12-27 09:55:00,50.63,50.67,50.59,50.66,19662.0,43.9329,43.9676,43.8982,43.9589,19662.0
2019-12-27 10:00:00,50.65,50.71,50.64,50.69,24571.0,43.9503,44.0023,43.9416,43.985,24571.0
2019-12-27 10:05:00,50.69,50.7,50.66,50.68,9688.0,43.985,43.9937,43.9589,43.9763,9688.0
2019-12-27 10:10:00,50.69,50.69,50.62,50.63,14309.0,43.985,43.985,43.9242,43.9329,14309.0
2019-12-27 10:15:00,50.64,50.66,50.58,50.63,14234.0,43.9416,43.9589,43.8895,43.9329,14234.0
2019-12-27 10:20:00,50.63,50.71,50.63,50.68,7352.0,43.9329,44.0023,43.9329,43.9763,7352.0
2019-12-27 10:25:00,50.67,50.69,50.64,50.66,6190.0,43.9676,43.985,43.9416,43.9589,6190.0
2019-12-27 10:30:00,50.67,50.67,50.6,50.62,8506.0,43.9676,43.9676,43.9069,43.9242,8506.0
2019-12-27 10:35:00,50.62,50.65,50.59,50.6,17282.0,43.9242,43.9503,43.8982,43.9069,17282.0
2019-12-27 10:40:00,50.6,50.63,50.6,50.62,7793.0,43.9069,43.9329,43.9069,43.9242,7793.0
2019-12-27 10:45:00,50.62,50.64,50.6,50.64,5373.0,43.9242,43.9416,43.9069,43.9416,5373.0
2019-12-27 10:50:00,50.64,50.66,50.61,50.63,11759.0,43.9416,43.9589,43.9156,43.9329,11759.0
2019-12-27 10:55:00,50.63,50.65,50.61,50.65,7333.0,43.9329,43.9503,43.9156,43.9503,7333.0
2019-12-27 11:00:00,50.65,50.68,50.63,50.63,19882.0,43.9503,43.9763,43.9329,43.9329,19882.0
2019-12-27 11:05:00,50.62,50.68,50.6,50.64,51902.0,43.9242,43.9763,43.9069,43.9416,51902.0
2019-12-27 11:10:00,50.63,50.7,50.61,50.64,49694.0,43.9329,43.9937,43.9156,43.9416,49694.0
2019-12-27 11:15:00,50.64,50.67,50.6,50.67,13596.0,43.9416,43.9676,43.9069,43.9676,13596.0
2019-12-27 11:20:00,50.66,50.72,50.63,50.71,18871.0,43.9589,44.011,43.9329,44.0023,18871.0
2019-12-27 11:25:00,50.71,50.72,50.68,50.69,11399.0,44.0023,44.011,43.9763,43.985,11399.0
2019-12-27 11:30:00,50.7,50.73,50.67,50.69,12419.0,43.9937,44.0197,43.9676,43.985,12419.0
2019-12-27 11:35:00,50.69,50.73,50.68,50.7,14166.0,43.985,44.0197,43.9763,43.9937,14166.0
2019-12-27 11:40:00,50.71,50.78,50.7,50.78,11883.0,44.0023,44.0631,43.9937,44.0631,11883.0
2019-12-27 11:45:00,50.78,50.82,50.77,50.81,18245.0,44.0631,44.0978,44.0544,44.0891,18245.0
2019-12-27 11:50:00,50.8,50.83,50.77,50.82,14339.0,44.0804,44.1065,44.0544,44.0978,14339.0
2019-12-27 11:55:00,50.82,50.83,50.78,50.79,12373.0,44.0978,44.1065,44.0631,44.0718,12373.0
2019-12-27 12:00:00,50.78,50.8,50.76,50.77,13530.0,44.0631,44.0804,44.0457,44.0544,13530.0
2019-12-27 12:05:00,50.76,50.76,50.69,50.71,16372.0,44.0457,44.0457,43.985,44.0023,16372.0
2019-12-27 12:10:00,50.71,50.73,50.69,50.71,12930.0,44.0023,44.0197,43.985,44.0023,12930.0
2019-12-27 12:15:00,50.71,50.75,50.7,50.75,7124.0,44.0023,44.037,43.9937,44.037,7124.0
2019-12-27 12:20:00,50.74,50.82,50.72,50.8,28808.0,44.0284,44.0978,44.011,44.0804,28808.0
2019-12-27 12:25:00,50.8,50.88,50.8,50.88,9691.0,44.0804,44.1498,44.0804,44.1498,9691.0
2019-12-27 12:30:00,50.88,50.89,50.83,50.84,12948.0,44.1498,44.1585,44.1065,44.1151,12948.0
2019-12-27 12:35:00,50.84,50.86,50.83,50.86,17919.0,44.1151,44.1325,44.1065,44.1325,17919.0
2019-12-27 12:40:00,50.85,50.88,50.85,50.88,14433.0,44.1238,44.1498,44.1238,44.1498,14433.0
2019-12-27 12:45:00,50.88,50.95,50.87,50.94,26466.0,44.1498,44.2106,44.1412,44.2019,26466.0
2019-12-27 12:50:00,50.94,50.95,50.92,50.94,6475.0,44.2019,44.2106,44.1846,44.2019,6475.0
2019-12-27 12:55:00,50.94,50.97,50.94,50.95,10022.0,44.2019,44.2279,44.2019,44.2106,10022.0
2019-12-27 13:00:00,50.95,51.02,50.94,51.01,18107.0,44.2106,44.2713,44.2019,44.2627,18107.0
2019-12-27 13:05:00,51.01,51.03,50.97,50.97,7683.0,44.2627,44.28,44.2279,44.2279,7683.0
2019-12-27 13:10:00,50.97,50.99,50.95,50.99,7828.0,44.2279,44.2453,44.2106,44.2453,7828.0
2019-12-27 13:15:00,50.99,51.04,50.99,51.01,9607.0,44.2453,44.2887,44.2453,44.2627,9607.0
2019-12-27 13:20:00,51.01,51.04,50.98,50.99,29171.0,44.2627,44.2887,44.2366,44.2453,29171.0
2019-12-27 13:25:00,50.98,51.0,50.97,50.99,15042.0,44.2366,44.254,44.2279,44.2453,15042.0
2019-12-27 13:30:00,50.98,51.01,50.97,50.98,15540.0,44.2366,44.2627,44.2279,44.2366,15540.0
2019-12-27 13:35:00,50.97,51.0,50.97,51.0,13797.0,44.2279,44.254,44.2279,44.254,13797.0
2019-12-27 13:40:00,51.0,51.0,50.97,50.98,13117.0,44.254,44.254,44.2279,44.2366,13117.0
2019-12-27 13:45:00,50.98,51.01,50.98,51.0,8640.0,44.2366,44.2627,44.2366,44.254,8640.0
2019-12-27 13:50:00,51.0,51.0,50.98,50.98,9570.0,44.254,44.254,44.2366,44.2366,9570.0
2019-12-27 13:55:00,50.98,50.99,50.96,50.97,12854.0,44.2366,44.2453,44.2193,44.2279,12854.0
2019-12-27 14:00:00,50.97,51.01,50.96,51.01,15827.0,44.2279,44.2627,44.2193,44.2627,15827.0
2019-12-27 14:05:00,51.01,51.02,50.97,50.97,11578.0,44.2627,44.2713,44.2279,44.2279,11578.0
2019-12-27 14:10:00,50.97,50.98,50.93,50.95,10535.0,44.2279,44.2366,44.1932,44.2106,10535.0
2019-12-27 14:15:00,50.95,50.95,50.91,50.95,19252.0,44.2106,44.2106,44.1759,44.2106,19252.0
2019-12-27 14:20:00,50.95,50.99,50.95,50.99,4026.0,44.2106,44.2453,44.2106,44.2453,4026.0
2019-12-27 14:25:00,50.99,51.01,50.96,50.97,10649.0,44.2453,44.2627,44.2193,44.2279,10649.0
2019-12-27 14:30:00,50.97,50.99,50.96,50.98,36846.0,44.2279,44.2453,44.2193,44.2366,36846.0
2019-12-27 14:35:00,50.99,51.02,50.99,51.02,8938.0,44.2453,44.2713,44.2453,44.2713,8938.0
2019-12-27 14:40:00,51.02,51.04,50.99,51.0,13203.0,44.2713,44.2887,44.2453,44.254,13203.0
2019-12-27 14:45:00,50.99,50.99,50.89,50.91,26390.0,44.2453,44.2453,44.1585,44.1759,26390.0
2019-12-27 14:50:00,50.91,50.99,50.91,50.93,13069.0,44.1759,44.2453,44.1759,44.1932,13069.0
2019-12-27 14:55:00,50.94,50.97,50.93,50.95,12152.0,44.2019,44.2279,44.1932,44.2106,12152.0
2019-12-27 15:00:00,50.94,50.98,50.92,50.94,20425.0,44.2019,44.2366,44.1846,44.2019,20425.0
2019-12-27 15:05:00,50.95,50.96,50.94,50.96,13698.0,44.2106,44.2193,44.2019,44.2193,13698.0
2019-12-27 15:10:00,50.95,50.99,50.95,50.99,46543.0,44.2106,44.2453,44.2106,44.2453,46543.0
2019-12-27 15:15:00,50.98,51.03,50.98,51.03,16711.0,44.2366,44.28,44.2366,44.28,16711.0
2019-12-27 15:20:00,51.03,51.05,51.0,51.01,17828.0,44.28,44.2974,44.254,44.2627,17828.0
2019-12-27 15:25:00,51.01,51.04,50.99,51.04,24037.0,44.2627,44.2887,44.2453,44.2887,24037.0
2019-12-27 15:30:00,51.05,51.06,50.99,51.0,21531.0,44.2974,44.306,44.2453,44.254,21531.0
2019-12-27 15:35:00,51.0,51.04,50.99,51.04,27026.0,44.254,44.2887,44.2453,44.2887,27026.0
2019-12-27 15:40:00,51.04,51.06,51.03,51.04,59059.0,44.2887,44.306,44.28,44.2887,59059.0
2019-12-27 15:45:00,51.03,51.07,51.03,51.04,111603.0,44.28,44.3147,44.28,44.2887,111603.0
2019-12-27 15:50:00,51.03,51.04,50.96,51.03,76814.0,44.28,44.2887,44.2193,44.28,76814.0
2019-12-27 15:55:00,51.03,51.08,51.01,51.07,162762.0,44.28,44.3234,44.2627,44.3147,162762.0
2019-12-30 09:30:00,51.22,51.22,51.11,51.14,36502.0,44.4449,44.4449,44.3494,44.3755,36502.0
2019-12-30 09:35:00,51.14,51.14,50.95,50.99,21410.0,44.3755,44.3755,44.2106,44.2453,21410.0
2019-12-30 09:40:00,50.99,51.0,50.97,50.98,5957.0,44.2453,44.254,44.2279,44.2366,5957.0
2019-12-30 09:45:00,50.99,51.16,50.97,51.14,20987.0,44.2453,44.3928,44.2279,44.3755,20987.0
2019-12-30 09:50:00,51.11,51.13,51.03,51.1,12531.0,44.3494,44.3668,44.28,44.3407,12531.0
2019-12-30 09:55:00,51.11,51.16,51.11,51.15,10894.0,44.3494,44.3928,44.3494,44.3841,10894.0
2019-12-30 10:00:00,51.15,51.21,51.13,51.13,16503.0,44.3841,44.4362,44.3668,44.3668,16503.0
2019-12-30 10:05:00,51.14,51.21,51.14,51.16,15055.0,44.3755,44.4362,44.3755,44.3928,15055.0
2019-12-30 10:10:00,51.16,51.17,51.0,51.01,22474.0,44.3928,44.4015,44.254,44.2627,22474.0
2019-12-30 10:15:00,51.0,51.0,50.91,50.94,16332.0,44.254,44.254,44.1759,44.2019,16332.0
2019-12-30 10:20:00,50.92,50.96,50.87,50.9,11791.0,44.1846,44.2193,44.1412,44.1672,11791.0
2019-12-30 10:25:00,50.9,50.91,50.8,50.84,9348.0,44.1672,44.1759,44.0804,44.1151,9348.0
2019-12-30 10:30:00,50.84,50.88,50.79,50.8,6642.0,44.1151,44.1498,44.0718,44.0804,6642.0
2019-12-30 10:35:00,50.81,50.83,50.78,50.83,9997.0,44.0891,44.1065,44.0631,44.1065,9997.0
2019-12-30 10:40:00,50.83,50.84,50.79,50.79,5184.0,44.1065,44.1151,44.0718,44.0718,5184.0
2019-12-30 10:45:00,50.79,50.86,50.78,50.85,5717.0,44.0718,44.1325,44.0631,44.1238,5717.0
2019-12-30 10:50:00,50.85,50.94,50.84,50.94,14826.0,44.1238,44.2019,44.1151,44.2019,14826.0
2019-12-30 10:55:00,50.92,51.0,50.92,50.97,14663.0,44.1846,44.254,44.1846,44.2279,14663.0
2019-12-30 11:00:00,50.98,50.99,50.93,50.93,8275.0,44.2366,44.2453,44.1932,44.1932,8275.0
2019-12-30 11:05:00,50.94,50.95,50.91,50.91,14519.0,44.2019,44.2106,44.1759,44.1759,14519.0
2019-12-30 11:10:00,50.92,50.99,50.9,50.99,26248.0,44.1846,44.2453,44.1672,44.2453,26248.0
2019-12-30 11:15:00,50.98,51.02,50.98,51.01,8939.0,44.2366,44.2713,44.2366,44.2627,8939.0
2019-12-30 11:20:00,51.01,51.02,50.99,51.01,8439.0,44.2627,44.2713,44.2453,44.2627,8439.0
2019-12-30 11:25:00,51.01,51.02,51.0,51.0,10335.0,44.2627,44.2713,44.254,44.254,10335.0
2019-12-30 11:30:00,51.0,51.01,50.96,50.97,22577.0,44.254,44.2627,44.2193,44.2279,22577.0
2019-12-30 11:35:00,50.96,51.01,50.95,50.99,5335.0,44.2193,44.2627,44.2106,44.2453,5335.0
2019-12-30 11:40:00,51.0,51.02,50.93,51.02,6080.0,44.254,44.2713,44.1932,44.2713,6080.0
2019-12-30 11:45:00,51.01,51.03,51.0,51.02,11017.0,44.2627,44.28,44.254,44.2713,11017.0
2019-12-30 11:50:00,51.02,51.08,51.01,51.04,13922.0,44.2713,44.3234,44.2627,44.2887,13922.0
2019-12-30 11:55:00,51.05,51.05,51.02,51.02,6319.0,44.2974,44.2974,44.2713,44.2713,6319.0
2019-12-30 12:00:00,51.03,51.05,51.02,51.04,7754.0,44.28,44.2974,44.2713,44.2887,7754.0
2019-12-30 12:05:00,51.04,51.1,51.03,51.08,17094.0,44.2887,44.3407,44.28,44.3234,17094.0
2019-12-30 12:10:00,51.09,51.1,51.08,51.09,11084.0,44.3321,44.3407,44.3234,44.3321,11084.0
2019-12-30 12:15:00,51.09,51.14,51.08,51.13,14660.0,44.3321,44.3755,44.3234,44.3668,14660.0
2019-12-30 12:20:00,51.13,51.13,51.09,51.11,14959.0,44.3668,44.3668,44.3321,44.3494,14959.0
2019-12-30 12:25:00,51.11,51.15,51.09,51.14,9250.0,44.3494,44.3841,44.3321,44.3755,9250.0
2019-12-30 12:30:00,51.14,51.18,51.14,51.18,5796.0,44.3755,44.4102,44.3755,44.4102,5796.0
2019-12-30 12:35:00,51.19,51.2,51.18,51.19,9049.0,44.4188,44.4275,44.4102,44.4188,9049.0
2019-12-30 12:40:00,51.19,51.2,51.18,51.19,6494.0,44.4188,44.4275,44.4102,44.4188,6494.0
2019-12-30 12:45:00,51.2,51.2,51.17,51.2,9257.0,44.4275,44.4275,44.4015,44.4275,9257.0
2019-12-30 12:50:00,51.2,51.2,51.19,51.2,5865.0,44.4275,44.4275,44.4188,44.4275,5865.0
2019-12-30 12:55:00,51.2,51.23,51.19,51.23,8820.0,44.4275,44.4536,44.4188,44.4536,8820.0
2019-12-30 13:00:00,51.23,51.23,51.22,51.22,8541.0,44.4536,44.4536,44.4449,44.4449,8541.0
2019-12-30 13:05:00,51.23,51.23,51.22,51.22,8495.0,44.4536,44.4536,44.4449,44.4449,8495.0
2019-12-30 13:10:00,51.22,51.23,51.17,51.17,25335.0,44.4449,44.4536,44.4015,44.4015,25335.0
2019-12-30 13:15:00,51.17,51.18,51.11,51.12,16000.0,44.4015,44.4102,44.3494,44.3581,16000.0
2019-12-30 13:20:00,51.12,51.12,51.06,51.07,6673.0,44.3581,44.3581,44.306,44.3147,6673.0
2019-12-30 13:25:00,51.06,51.06,51.02,51.03,6971.0,44.306,44.306,44.2713,44.28,6971.0
2019-12-30 13:30:00,51.03,51.04,51.02,51.03,4057.0,44.28,44.2887,44.2713,44.28,4057.0
2019-12-30 13:35:00,51.04,51.05,51.02,51.03,5342.0,44.2887,44.2974,44.2713,44.28,5342.0
2019-12-30 13:40:00,51.03,51.04,51.02,51.03,9945.0,44.28,44.2887,44.2713,44.28,9945.0
2019-12-30 13:45:00,51.03,51.07,51.0,51.03,16543.0,44.28,44.3147,44.254,44.28,16543.0
2019-12-30 13:50:00,51.04,51.06,51.04,51.04,3738.0,44.2887,44.306,44.2887,44.2887,3738.0
2019-12-30 13:55:00,51.03,51.07,51.02,51.05,7873.0,44.28,44.3147,44.2713,44.2974,7873.0
2019-12-30 14:00:00,51.05,51.05,50.99,51.01,6959.0,44.2974,44.2974,44.2453,44.2627,6959.0
2019-12-30 14:05:00,51.01,51.04,51.0,51.04,36535.0,44.2627,44.2887,44.254,44.2887,36535.0
2019-12-30 14:10:00,51.04,51.05,51.03,51.05,10739.0,44.2887,44.2974,44.28,44.2974,10739.0
2019-12-30 14:15:00,51.05,51.07,51.04,51.07,9921.0,44.2974,44.3147,44.2887,44.3147,9921.0
2019-12-30 14:20:00,51.06,51.06,51.04,51.05,6000.0,44.306,44.306,44.2887,44.2974,6000.0
2019-12-30 14:25:00,51.05,51.06,51.03,51.05,21387.0,44.2974,44.306,44.28,44.2974,21387.0
2019-12-30 14:30:00,51.05,51.06,51.04,51.06,11395.0,44.2974,44.306,44.2887,44.306,11395.0
2019-12-30 14:35:00,51.07,51.07,51.06,51.06,5759.0,44.3147,44.3147,44.306,44.306,5759.0
2019-12-30 14:40:00,51.06,51.1,51.06,51.1,13680.0,44.306,44.3407,44.306,44.3407,13680.0
2019-12-30 14:45:00,51.09,51.13,51.08,51.13,11463.0,44.3321,44.3668,44.3234,44.3668,11463.0
2019-12-30 14:50:00,51.13,51.15,51.07,51.08,20744.0,44.3668,44.3841,44.3147,44.3234,20744.0
2019-12-30 14:55:00,51.07,51.07,51.04,51.05,12209.0,44.3147,44.3147,44.2887,44.2974,12209.0
2019-12-30 15:00:00,51.05,51.06,51.01,51.06,8985.0,44.2974,44.306,44.2627,44.306,8985.0
2019-12-30 15:05:00,51.05,51.08,51.04,51.07,10511.0,44.2974,44.3234,44.2887,44.3147,10511.0
2019-12-30 15:10:00,51.07,51.08,51.06,51.08,8878.0,44.3147,44.3234,44.306,44.3234,8878.0
2019-12-30 15:15:00,51.08,51.17,51.07,51.12,33125.0,44.3234,44.4015,44.3147,44.3581,33125.0
2019-12-30 15:20:00,51.12,51.14,51.11,51.11,7483.0,44.3581,44.3755,44.3494,44.3494,7483.0
2019-12-30 15:25:00,51.11,51.16,51.1,51.15,34693.0,44.3494,44.3928,44.3407,44.3841,34693.0
2019-12-30 15:30:00,51.15,51.15,51.1,51.11,38825.0,44.3841,44.3841,44.3407,44.3494,38825.0
2019-12-30 15:35:00,51.11,51.13,51.04,51.07,17196.0,44.3494,44.3668,44.2887,44.3147,17196.0
2019-12-30 15:40:00,51.07,51.08,51.04,51.05,17610.0,44.3147,44.3234,44.2887,44.2974,17610.0
2019-12-30 15:45:00,51.04,51.06,51.01,51.05,25679.0,44.2887,44.306,44.2627,44.2974,25679.0
2019-12-30 15:50:00,51.06,51.08,51.02,51.08,52464.0,44.306,44.3234,44.2713,44.3234,52464.0
2019-12-30 15:55:00,51.07,51.08,50.97,51.0,199251.0,44.3147,44.3234,44.2279,44.254,199251.0
2019-12-31 09:30:00,51.0,51.04,50.92,50.96,29969.0,44.254,44.2887,44.1846,44.2193,29969.0
2019-12-31 09:35:00,51.0,51.02,50.93,50.94,9545.0,44.254,44.2713,44.1932,44.2019,9545.0
2019-12-31 09:40:00,50.96,51.12,50.96,51.12,15454.0,44.2193,44.3581,44.2193,44.3581,15454.0
2019-12-31 09:45:00,51.13,51.21,51.1,51.2,13854.0,44.3668,44.4362,44.3407,44.4275,13854.0
2019-12-31 09:50:00,51.19,51.21,51.16,51.19,7111.0,44.4188,44.4362,44.3928,44.4188,7111.0
2019-12-31 09:55:00,51.2,51.25,51.17,51.23,8164.0,44.4275,44.4709,44.4015,44.4536,8164.0
2019-12-31 10:00:00,51.23,51.24,51.12,51.16,9963.0,44.4536,44.4622,44.3581,44.3928,9963.0
2019-12-31 10:05:00,51.17,51.17,51.09,51.15,9527.0,44.4015,44.4015,44.3321,44.3841,9527.0
2019-12-31 10:10:00,51.15,51.15,51.07,51.14,10252.0,44.3841,44.3841,44.3147,44.3755,10252.0
2019-12-31 10:15:00,51.13,51.15,51.09,51.09,7502.0,44.3668,44.3841,44.3321,44.3321,7502.0
2019-12-31 10:20:00,51.09,51.09,51.03,51.03,12527.0,44.3321,44.3321,44.28,44.28,12527.0
2019-12-31 10:25:00,51.04,51.05,50.96,50.97,14688.0,44.2887,44.2974,44.2193,44.2279,14688.0
2019-12-31 10:30:00,50.98,50.99,50.91,50.95,30743.0,44.2366,44.2453,44.1759,44.2106,30743.0
2019-12-31 10:35:00,50.96,51.03,50.96,51.02,12229.0,44.2193,44.28,44.2193,44.2713,12229.0
2019-12-31 10:40:00,51.01,51.03,50.98,50.99,12691.0,44.2627,44.28,44.2366,44.2453,12691.0
2019-12-31 10:45:00,50.98,51.0,50.95,50.97,9553.0,44.2366,44.254,44.2106,44.2279,9553.0
2019-12-31 10:50:00,50.97,50.98,50.94,50.98,12748.0,44.2279,44.2366,44.2019,44.2366,12748.0
2019-12-31 10:55:00,50.98,50.98,50.94,50.94,28291.0,44.2366,44.2366,44.2019,44.2019,28291.0
2019-12-31 11:00:00,50.93,50.96,50.91,50.95,7341.0,44.1932,44.2193,44.1759,44.2106,7341.0
2019-12-31 11:05:00,50.95,50.95,50.9,50.91,6229.0,44.2106,44.2106,44.1672,44.1759,6229.0
2019-12-31 11:10:00,50.9,50.92,50.87,50.89,10515.0,44.1672,44.1846,44.1412,44.1585,10515.0
2019-12-31 11:15:00,50.91,50.98,50.89,50.97,7303.0,44.1759,44.2366,44.1585,44.2279,7303.0
2019-12-31 11:20:00,50.98,50.98,50.95,50.96,4609.0,44.2366,44.2366,44.2106,44.2193,4609.0
2019-12-31 11:25:00,50.96,51.0,50.96,50.97,7395.0,44.2193,44.254,44.2193,44.2279,7395.0
2019-12-31 11:30:00,50.98,50.98,50.92,50.97,13752.0,44.2366,44.2366,44.1846,44.2279,13752.0
2019-12-31 11:35:00,50.96,50.97,50.9,50.94,12827.0,44.2193,44.2279,44.1672,44.2019,12827.0
2019-12-31 11:40:00,50.94,50.96,50.92,50.95,9886.0,44.2019,44.2193,44.1846,44.2106,9886.0
2019-12-31 11:45:00,50.96,51.0,50.95,50.97,18012.0,44.2193,44.254,44.2106,44.2279,18012.0
2019-12-31 11:50:00,50.97,50.98,50.95,50.95,6008.0,44.2279,44.2366,44.2106,44.2106,6008.0
2019-12-31 11:55:00,50.94,50.98,50.91,50.98,16065.0,44.2019,44.2366,44.1759,44.2366,16065.0
2019-12-31 12:00:00,50.98,51.0,50.96,50.97,10978.0,44.2366,44.254,44.2193,44.2279,10978.0
2019-12-31 12:05:00,50.98,51.01,50.94,50.96,8958.0,44.2366,44.2627,44.2019,44.2193,8958.0
2019-12-31 12:10:00,50.96,50.98,50.93,50.95,31660.0,44.2193,44.2366,44.1932,44.2106,31660.0
2019-12-31 12:15:00,50.94,50.95,50.91,50.91,11283.0,44.2019,44.2106,44.1759,44.1759,11283.0
2019-12-31 12:20:00,50.92,50.93,50.9,50.91,12637.0,44.1846,44.1932,44.1672,44.1759,12637.0
2019-12-31 12:25:00,50.91,50.96,50.91,50.96,6457.0,44.1759,44.2193,44.1759,44.2193,6457.0
2019-12-31 12:30:00,50.97,50.98,50.94,50.95,11643.0,44.2279,44.2366,44.2019,44.2106,11643.0
2019-12-31 12:35:00,50.95,50.95,50.93,50.95,10542.0,44.2106,44.2106,44.1932,44.2106,10542.0
2019-12-31 12:40:00,50.96,50.99,50.95,50.96,7528.0,44.2193,44.2453,44.2106,44.2193,7528.0
2019-12-31 12:45:00,50.95,50.95,50.88,50.88,4297.0,44.2106,44.2106,44.1498,44.1498,4297.0
2019-12-31 12:50:00,50.89,50.95,50.88,50.92,59480.0,44.1585,44.2106,44.1498,44.1846,59480.0
2019-12-31 12:55:00,50.93,50.97,50.9,50.95,20986.0,44.1932,44.2279,44.1672,44.2106,20986.0
2019-12-31 13:00:00,50.95,51.0,50.94,50.99,15541.0,44.2106,44.254,44.2019,44.2453,15541.0
2019-12-31 13:05:00,51.0,51.05,50.99,51.05,9507.0,44.254,44.2974,44.2453,44.2974,9507.0
2019-12-31 13:10:00,51.05,51.06,51.04,51.05,4851.0,44.2974,44.306,44.2887,44.2974,4851.0
2019-12-31 13:15:00,51.05,51.06,51.03,51.04,10514.0,44.2974,44.306,44.28,44.2887,10514.0
2019-12-31 13:20:00,51.04,51.05,50.99,51.0,8906.0,44.2887,44.2974,44.2453,44.254,8906.0
2019-12-31 13:25:00,51.0,51.02,50.98,50.98,2825.0,44.254,44.2713,44.2366,44.2366,2825.0
2019-12-31 13:30:00,50.99,51.03,50.98,51.02,4719.0,44.2453,44.28,44.2366,44.2713,4719.0
2019-12-31 13:35:00,51.02,51.02,51.01,51.02,4202.0,44.2713,44.2713,44.2627,44.2713,4202.0
2019-12-31 13:40:00,51.03,51.04,51.0,51.01,4855.0,44.28,44.2887,44.254,44.2627,4855.0
2019-12-31 13:45:00,51.0,51.02,50.99,51.01,15041.0,44.254,44.2713,44.2453,44.2627,15041.0
2019-12-31 13:50:00,51.01,51.02,51.0,51.02,4265.0,44.2627,44.2713,44.254,44.2713,4265.0
2019-12-31 13:55:00,51.03,51.04,51.03,51.04,10816.0,44.28,44.2887,44.28,44.2887,10816.0
2019-12-31 14:00:00,51.03,51.04,50.98,51.0,6051.0,44.28,44.2887,44.2366,44.254,6051.0
2019-12-31 14:05:00,51.01,51.02,50.98,50.99,7804.0,44.2627,44.2713,44.2366,44.2453,7804.0
2019-12-31 14:10:00,51.0,51.01,50.99,51.0,5755.0,44.254,44.2627,44.2453,44.254,5755.0
2019-12-31 14:15:00,51.0,51.05,50.99,51.04,6907.0,44.254,44.2974,44.2453,44.2887,6907.0
2019-12-31 14:20:00,51.04,51.06,51.03,51.04,4881.0,44.2887,44.306,44.28,44.2887,4881.0
2019-12-31 14:25:00,51.04,51.08,51.04,51.05,12751.0,44.2887,44.3234,44.2887,44.2974,12751.0
2019-12-31 14:30:00,51.05,51.06,51.03,51.04,4062.0,44.2974,44.306,44.28,44.2887,4062.0
2019-12-31 14:35:00,51.03,51.03,51.0,51.02,5049.0,44.28,44.28,44.254,44.2713,5049.0
2019-12-31 14:40:00,51.02,51.04,51.01,51.02,4609.0,44.2713,44.2887,44.2627,44.2713,4609.0
2019-12-31 14:45:00,51.02,51.04,51.02,51.02,5132.0,44.2713,44.2887,44.2713,44.2713,5132.0
2019-12-31 14:50:00,51.02,51.02,50.99,51.01,12971.0,44.2713,44.2713,44.2453,44.2627,12971.0
2019-12-31 14:55:00,51.02,51.04,51.01,51.03,6096.0,44.2713,44.2887,44.2627,44.28,6096.0
2019-12-31 15:00:00,51.03,51.05,51.01,51.05,11378.0,44.28,44.2974,44.2627,44.2974,11378.0
2019-12-31 15:05:00,51.05,51.08,51.01,51.02,213163.0,44.2974,44.3234,44.2627,44.2713,213163.0
2019-12-31 15:10:00,51.02,51.08,51.01,51.06,16555.0,44.2713,44.3234,44.2627,44.306,16555.0
2019-12-31 15:15:00,51.06,51.09,51.02,51.06,18002.0,44.306,44.3321,44.2713,44.306,18002.0
2019-12-31 15:20:00,51.06,51.09,51.06,51.07,11496.0,44.306,44.3321,44.306,44.3147,11496.0
2019-12-31 15:25:00,51.08,51.12,51.06,51.12,22237.0,44.3234,44.3581,44.306,44.3581,22237.0
2019-12-31 15:30:00,51.12,51.19,51.09,51.14,47808.0,44.3581,44.4188,44.3321,44.3755,47808.0
2019-12-31 15:35:00,51.14,51.17,51.11,51.16,21664.0,44.3755,44.4015,44.3494,44.3928,21664.0
2019-12-31 15:40:00,51.17,51.23,51.16,51.22,20077.0,44.4015,44.4536,44.3928,44.4449,20077.0
2019-12-31 15:45:00,51.22,51.24,51.15,51.16,37235.0,44.4449,44.4622,44.3841,44.3928,37235.0
2019-12-31 15:50:00,51.17,51.24,51.15,51.23,88515.0,44.4015,44.4622,44.3841,44.4536,88515.0
2019-12-31 15:55:00,51.23,51.37,51.2,51.32,425262.0,44.4536,44.575,44.4275,44.5316,425262.0
2020-01-02 09:30:00,51.64,51.69,51.48,51.65,68588.0,44.8093,44.8527,44.6705,44.818,68588.0
2020-01-02 09:35:00,51.64,51.86,51.64,51.86,48939.0,44.8093,45.0002,44.8093,45.0002,48939.0
2020-01-02 09:40:00,51.85,51.87,51.7,51.73,38219.0,44.9915,45.0089,44.8614,44.8874,38219.0
2020-01-02 09:45:00,51.73,51.85,51.66,51.68,25389.0,44.8874,44.9915,44.8267,44.844,25389.0
2020-01-02 09:50:00,51.68,51.73,51.62,51.66,24367.0,44.844,44.8874,44.792,44.8267,24367.0
2020-01-02 09:55:00,51.65,51.66,51.59,51.61,18587.0,44.818,44.8267,44.7659,44.7833,18587.0
2020-01-02 10:00:00,51.61,51.61,51.49,51.52,29582.0,44.7833,44.7833,44.6792,44.7052,29582.0
2020-01-02 10:05:00,51.49,51.56,51.46,51.55,22108.0,44.6792,44.7399,44.6531,44.7312,22108.0
2020-01-02 10:10:00,51.55,51.58,51.42,51.43,19272.0,44.7312,44.7573,44.6184,44.6271,19272.0
2020-01-02 10:15:00,51.42,51.42,51.33,51.35,31400.0,44.6184,44.6184,44.5403,44.5577,31400.0
2020-01-02 10:20:00,51.35,51.36,51.28,51.32,31674.0,44.5577,44.5664,44.4969,44.5316,31674.0
2020-01-02 10:25:00,51.31,51.31,51.24,51.28,25963.0,44.523,44.523,44.4622,44.4969,25963.0
2020-01-02 10:30:00,51.29,51.41,51.29,51.39,9809.0,44.5056,44.6097,44.5056,44.5924,9809.0
2020-01-02 10:35:00,51.4,51.41,51.33,51.36,9503.0,44.6011,44.6097,44.5403,44.5664,9503.0
2020-01-02 10:40:00,51.34,51.4,51.33,51.39,14522.0,44.549,44.6011,44.5403,44.5924,14522.0
2020-01-02 10:45:00,51.39,51.39,51.26,51.3,18003.0,44.5924,44.5924,44.4796,44.5143,18003.0
2020-01-02 10:50:00,51.31,51.37,51.31,51.37,14866.0,44.523,44.575,44.523,44.575,14866.0
2020-01-02 10:55:00,51.37,51.45,51.36,51.44,12639.0,44.575,44.6445,44.5664,44.6358,12639.0
2020-01-02 11:00:00,51.44,51.46,51.31,51.33,12957.0,44.6358,44.6531,44.523,44.5403,12957.0
2020-01-02 11:05:00,51.34,51.39,51.33,51.33,27279.0,44.549,44.5924,44.5403,44.5403,27279.0
2020-01-02 11:10:00,51.33,51.36,51.32,51.36,15040.0,44.5403,44.5664,44.5316,44.5664,15040.0
2020-01-02 11:15:00,51.35,51.35,51.28,51.32,12121.0,44.5577,44.5577,44.4969,44.5316,12121.0
2020-01-02 11:20:00,51.31,51.35,51.28,51.33,10826.0,44.523,44.5577,44.4969,44.5403,10826.0
2020-01-02 11:25:00,51.34,51.36,51.3,51.34,14833.0,44.549,44.5664,44.5143,44.549,14833.0
2020-01-02 11:30:00,51.34,51.38,51.32,51.33,12777.0,44.549,44.5837,44.5316,44.5403,12777.0
2020-01-02 11:35:00,51.32,51.35,51.29,51.33,21130.0,44.5316,44.5577,44.5056,44.5403,21130.0
2020-01-02 11:40:00,51.32,51.36,51.3,51.35,8658.0,44.5316,44.5664,44.5143,44.5577,8658.0
2020-01-02 11:45:00,51.35,51.38,51.34,51.36,6035.0,44.5577,44.5837,44.549,44.5664,6035.0
2020-01-02 11:50:00,51.37,51.41,51.36,51.38,6817.0,44.575,44.6097,44.5664,44.5837,6817.0
2020-01-02 11:55:00,51.37,51.41,51.37,51.41,9948.0,44.575,44.6097,44.575,44.6097,9948.0
2020-01-02 12:00:00,51.4,51.41,51.35,51.41,18471.0,44.6011,44.6097,44.5577,44.6097,18471.0
2020-01-02 12:05:00,51.41,51.5,51.41,51.5,21518.0,44.6097,44.6878,44.6097,44.6878,21518.0
2020-01-02 12:10:00,51.5,51.51,51.4,51.42,30984.0,44.6878,44.6965,44.6011,44.6184,30984.0
2020-01-02 12:15:00,51.42,51.5,51.41,51.5,13714.0,44.6184,44.6878,44.6097,44.6878,13714.0
2020-01-02 12:20:00,51.5,51.52,51.48,51.48,23175.0,44.6878,44.7052,44.6705,44.6705,23175.0
2020-01-02 12:25:00,51.49,51.51,51.48,51.5,17266.0,44.6792,44.6965,44.6705,44.6878,17266.0
2020-01-02 12:30:00,51.51,51.51,51.47,51.49,8611.0,44.6965,44.6965,44.6618,44.6792,8611.0
2020-01-02 12:35:00,51.48,51.52,51.47,51.51,15020.0,44.6705,44.7052,44.6618,44.6965,15020.0
2020-01-02 12:40:00,51.51,51.55,51.49,51.52,13214.0,44.6965,44.7312,44.6792,44.7052,13214.0
2020-01-02 12:45:00,51.52,51.53,51.48,51.51,27364.0,44.7052,44.7139,44.6705,44.6965,27364.0
2020-01-02 12:50:00,51.51,51.52,51.49,51.5,9863.0,44.6965,44.7052,44.6792,44.6878,9863.0
2020-01-02 12:55:00,51.51,51.52,51.45,51.48,19103.0,44.6965,44.7052,44.6445,44.6705,19103.0
2020-01-02 13:00:00,51.48,51.48,51.44,51.48,13792.0,44.6705,44.6705,44.6358,44.6705,13792.0
2020-01-02 13:05:00,51.48,51.48,51.44,51.44,16207.0,44.6705,44.6705,44.6358,44.6358,16207.0
2020-01-02 13:10:00,51.44,51.44,51.37,51.41,30482.0,44.6358,44.6358,44.575,44.6097,30482.0
2020-01-02 13:15:00,51.41,51.47,51.41,51.47,18556.0,44.6097,44.6618,44.6097,44.6618,18556.0
2020-01-02 13:20:00,51.46,51.47,51.43,51.44,6140.0,44.6531,44.6618,44.6271,44.6358,6140.0
2020-01-02 13:25:00,51.44,51.46,51.44,51.45,7562.0,44.6358,44.6531,44.6358,44.6445,7562.0
2020-01-02 13:30:00,51.46,51.5,51.45,51.47,17316.0,44.6531,44.6878,44.6445,44.6618,17316.0
2020-01-02 13:35:00,51.46,51.48,51.46,51.47,6238.0,44.6531,44.6705,44.6531,44.6618,6238.0
2020-01-02 13:40:00,51.47,51.49,51.45,51.49,10499.0,44.6618,44.6792,44.6445,44.6792,10499.0
2020-01-02 13:45:00,51.5,51.52,51.49,51.5,7960.0,44.6878,44.7052,44.6792,44.6878,7960.0
2020-01-02 13:50:00,51.49,51.5,51.47,51.48,7846.0,44.6792,44.6878,44.6618,44.6705,7846.0
2020-01-02 13:55:00,51.48,51.49,51.47,51.48,15301.0,44.6705,44.6792,44.6618,44.6705,15301.0
2020-01-02 14:00:00,51.48,51.51,51.47,51.51,20577.0,44.6705,44.6965,44.6618,44.6965,20577.0
2020-01-02 14:05:00,51.5,51.51,51.47,51.48,15190.0,44.6878,44.6965,44.6618,44.6705,15190.0
2020-01-02 14:10:00,51.49,51.49,51.44,51.47,35393.0,44.6792,44.6792,44.6358,44.6618,35393.0
2020-01-02 14:15:00,51.47,51.48,51.45,51.47,35452.0,44.6618,44.6705,44.6445,44.6618,35452.0
2020-01-02 14:20:00,51.46,51.52,51.44,51.5,38649.0,44.6531,44.7052,44.6358,44.6878,38649.0
2020-01-02 14:25:00,51.51,51.51,51.47,51.49,23650.0,44.6965,44.6965,44.6618,44.6792,23650.0
2020-01-02 14:30:00,51.48,51.51,51.47,51.5,13684.0,44.6705,44.6965,44.6618,44.6878,13684.0
2020-01-02 14:35:00,51.5,51.51,51.48,51.48,19754.0,44.6878,44.6965,44.6705,44.6705,19754.0
2020-01-02 14:40:00,51.48,51.51,51.48,51.51,22966.0,44.6705,44.6965,44.6705,44.6965,22966.0
2020-01-02 14:45:00,51.5,51.5,51.47,51.5,16537.0,44.6878,44.6878,44.6618,44.6878,16537.0
2020-01-02 14:50:00,51.5,51.51,51.47,51.48,24498.0,44.6878,44.6965,44.6618,44.6705,24498.0
2020-01-02 14:55:00,51.48,51.53,51.48,51.52,23636.0,44.6705,44.7139,44.6705,44.7052,23636.0
2020-01-02 15:00:00,51.52,51.52,51.47,51.48,20599.0,44.7052,44.7052,44.6618,44.6705,20599.0
2020-01-02 15:05:00,51.48,51.5,51.47,51.49,22364.0,44.6705,44.6878,44.6618,44.6792,22364.0
2020-01-02 15:10:00,51.49,51.52,51.45,51.47,71983.0,44.6792,44.7052,44.6445,44.6618,71983.0
2020-01-02 15:15:00,51.48,51.49,51.46,51.48,25619.0,44.6705,44.6792,44.6531,44.6705,25619.0
2020-01-02 15:20:00,51.48,51.57,51.48,51.56,33453.0,44.6705,44.7486,44.6705,44.7399,33453.0
2020-01-02 15:25:00,51.57,51.6,51.52,51.54,45991.0,44.7486,44.7746,44.7052,44.7225,45991.0
2020-01-02 15:30:00,51.54,51.59,51.53,51.56,30763.0,44.7225,44.7659,44.7139,44.7399,30763.0
2020-01-02 15:35:00,51.57,51.59,51.54,51.55,34612.0,44.7486,44.7659,44.7225,44.7312,34612.0
2020-01-02 15:40:00,51.55,51.61,51.54,51.59,37747.0,44.7312,44.7833,44.7225,44.7659,37747.0
2020-01-02 15:45:00,51.59,51.61,51.56,51.59,61130.0,44.7659,44.7833,44.7399,44.7659,61130.0
2020-01-02 15:50:00,51.6,51.69,51.6,51.69,94102.0,44.7746,44.8527,44.7746,44.8527,94102.0
2020-01-02 15:55:00,51.69,51.78,51.66,51.78,203105.0,44.8527,44.9308,44.8267,44.9308,203105.0
2020-01-03 09:30:00,51.23,51.45,51.0,51.37,85103.0,44.4536,44.6445,44.254,44.575,85103.0
2020-01-03 09:35:00,51.37,51.37,51.1,51.13,31998.0,44.575,44.575,44.3407,44.3668,31998.0
2020-01-03 09:40:00,51.14,51.14,51.04,51.13,29406.0,44.3755,44.3755,44.2887,44.3668,29406.0
2020-01-03 09:45:00,51.13,51.18,51.08,51.12,38912.0,44.3668,44.4102,44.3234,44.3581,38912.0
2020-01-03 09:50:00,51.11,51.2,51.09,51.1,13912.0,44.3494,44.4275,44.3321,44.3407,13912.0
2020-01-03 09:55:00,51.08,51.12,51.05,51.08,17236.0,44.3234,44.3581,44.2974,44.3234,17236.0
2020-01-03 10:00:00,51.06,51.06,50.94,50.97,50403.0,44.306,44.306,44.2019,44.2279,50403.0
2020-01-03 10:05:00,50.99,51.08,50.97,51.08,20609.0,44.2453,44.3234,44.2279,44.3234,20609.0
2020-01-03 10:10:00,51.06,51.18,51.05,51.17,12835.0,44.306,44.4102,44.2974,44.4015,12835.0
2020-01-03 10:15:00,51.18,51.26,51.09,51.1,22419.0,44.4102,44.4796,44.3321,44.3407,22419.0
2020-01-03 10:20:00,51.11,51.18,51.06,51.17,8579.0,44.3494,44.4102,44.306,44.4015,8579.0
2020-01-03 10:25:00,51.17,51.24,51.17,51.23,9861.0,44.4015,44.4622,44.4015,44.4536,9861.0
2020-01-03 10:30:00,51.23,51.33,51.23,51.31,17238.0,44.4536,44.5403,44.4536,44.523,17238.0
2020-01-03 10:35:00,51.32,51.42,51.32,51.39,20392.0,44.5316,44.6184,44.5316,44.5924,20392.0
2020-01-03 10:40:00,51.4,51.45,51.38,51.45,12231.0,44.6011,44.6445,44.5837,44.6445,12231.0
2020-01-03 10:45:00,51.46,51.47,51.37,51.37,11947.0,44.6531,44.6618,44.575,44.575,11947.0
2020-01-03 10:50:00,51.37,51.37,51.27,51.3,11069.0,44.575,44.575,44.4883,44.5143,11069.0
2020-01-03 10:55:00,51.3,51.35,51.28,51.34,10462.0,44.5143,44.5577,44.4969,44.549,10462.0
2020-01-03 11:00:00,51.34,51.34,51.23,51.25,6338.0,44.549,44.549,44.4536,44.4709,6338.0
2020-01-03 11:05:00,51.25,51.26,51.23,51.23,6624.0,44.4709,44.4796,44.4536,44.4536,6624.0
2020-01-03 11:10:00,51.23,51.31,51.19,51.29,10649.0,44.4536,44.523,44.4188,44.5056,10649.0
2020-01-03 11:15:00,51.29,51.31,51.26,51.27,6241.0,44.5056,44.523,44.4796,44.4883,6241.0
2020-01-03 11:20:00,51.28,51.3,51.24,51.25,5641.0,44.4969,44.5143,44.4622,44.4709,5641.0
2020-01-03 11:25:00,51.26,51.31,51.26,51.29,7512.0,44.4796,44.523,44.4796,44.5056,7512.0
2020-01-03 11:30:00,51.3,51.32,51.25,51.25,12794.0,44.5143,44.5316,44.4709,44.4709,12794.0
2020-01-03 11:35:00,51.25,51.29,51.24,51.26,4976.0,44.4709,44.5056,44.4622,44.4796,4976.0
2020-01-03 11:40:00,51.26,51.26,51.23,51.26,6209.0,44.4796,44.4796,44.4536,44.4796,6209.0
2020-01-03 11:45:00,51.26,51.29,51.25,51.29,7229.0,44.4796,44.5056,44.4709,44.5056,7229.0
2020-01-03 11:50:00,51.29,51.35,51.28,51.34,9693.0,44.5056,44.5577,44.4969,44.549,9693.0
2020-01-03 11:55:00,51.35,51.35,51.28,51.29,7232.0,44.5577,44.5577,44.4969,44.5056,7232.0
2020-01-03 12:00:00,51.29,51.33,51.29,51.33,6526.0,44.5056,44.5403,44.5056,44.5403,6526.0
2020-01-03 12:05:00,51.33,51.38,51.3,51.3,8704.0,44.5403,44.5837,44.5143,44.5143,8704.0
2020-01-03 12:10:00,51.3,51.35,51.29,51.3,10716.0,44.5143,44.5577,44.5056,44.5143,10716.0
2020-01-03 12:15:00,51.31,51.35,51.31,51.34,9247.0,44.523,44.5577,44.523,44.549,9247.0
2020-01-03 12:20:00,51.35,51.38,51.33,51.35,11360.0,44.5577,44.5837,44.5403,44.5577,11360.0
2020-01-03 12:25:00,51.36,51.4,51.35,51.37,8289.0,44.5664,44.6011,44.5577,44.575,8289.0
2020-01-03 12:30:00,51.37,51.4,51.36,51.4,11306.0,44.575,44.6011,44.5664,44.6011,11306.0
2020-01-03 12:35:00,51.4,51.45,51.39,51.42,11477.0,44.6011,44.6445,44.5924,44.6184,11477.0
2020-01-03 12:40:00,51.43,51.44,51.38,51.4,10106.0,44.6271,44.6358,44.5837,44.6011,10106.0
2020-01-03 12:45:00,51.4,51.47,51.4,51.45,17429.0,44.6011,44.6618,44.6011,44.6445,17429.0
2020-01-03 12:50:00,51.45,51.45,51.37,51.41,9947.0,44.6445,44.6445,44.575,44.6097,9947.0
2020-01-03 12:55:00,51.4,51.41,51.37,51.38,11218.0,44.6011,44.6097,44.575,44.5837,11218.0
2020-01-03 13:00:00,51.38,51.4,51.36,51.37,4792.0,44.5837,44.6011,44.5664,44.575,4792.0
2020-01-03 13:05:00,51.37,51.38,51.36,51.37,3989.0,44.575,44.5837,44.5664,44.575,3989.0
2020-01-03 13:10:00,51.37,51.38,51.36,51.36,6045.0,44.575,44.5837,44.5664,44.5664,6045.0
2020-01-03 13:15:00,51.36,51.36,51.32,51.34,7673.0,44.5664,44.5664,44.5316,44.549,7673.0
2020-01-03 13:20:00,51.35,51.39,51.34,51.36,6272.0,44.5577,44.5924,44.549,44.5664,6272.0
2020-01-03 13:25:00,51.36,51.38,51.34,51.35,6984.0,44.5664,44.5837,44.549,44.5577,6984.0
2020-01-03 13:30:00,51.35,51.35,51.19,51.19,48792.0,44.5577,44.5577,44.4188,44.4188,48792.0
2020-01-03 13:35:00,51.19,51.19,51.08,51.15,34377.0,44.4188,44.4188,44.3234,44.3841,34377.0
2020-01-03 13:40:00,51.15,51.2,51.14,51.19,19755.0,44.3841,44.4275,44.3755,44.4188,19755.0
2020-01-03 13:45:00,51.2,51.21,51.17,51.21,4915.0,44.4275,44.4362,44.4015,44.4362,4915.0
2020-01-03 13:50:00,51.2,51.23,51.19,51.19,8810.0,44.4275,44.4536,44.4188,44.4188,8810.0
2020-01-03 13:55:00,51.19,51.22,51.17,51.21,7089.0,44.4188,44.4449,44.4015,44.4362,7089.0
2020-01-03 14:00:00,51.21,51.25,51.2,51.23,15612.0,44.4362,44.4709,44.4275,44.4536,15612.0
2020-01-03 14:05:00,51.23,51.24,51.19,51.2,22249.0,44.4536,44.4622,44.4188,44.4275,22249.0
2020-01-03 14:10:00,51.2,51.2,51.13,51.13,24797.0,44.4275,44.4275,44.3668,44.3668,24797.0
2020-01-03 14:15:00,51.14,51.2,51.13,51.19,19560.0,44.3755,44.4275,44.3668,44.4188,19560.0
2020-01-03 14:20:00,51.18,51.21,51.16,51.18,10957.0,44.4102,44.4362,44.3928,44.4102,10957.0
2020-01-03 14:25:00,51.17,51.17,51.12,51.17,10029.0,44.4015,44.4015,44.3581,44.4015,10029.0
2020-01-03 14:30:00,51.16,51.17,51.13,51.13,8064.0,44.3928,44.4015,44.3668,44.3668,8064.0
2020-01-03 14:35:00,51.11,51.14,51.11,51.14,8523.0,44.3494,44.3755,44.3494,44.3755,8523.0
2020-01-03 14:40:00,51.14,51.2,51.14,51.2,6624.0,44.3755,44.4275,44.3755,44.4275,6624.0
2020-01-03 14:45:00,51.2,51.24,51.19,51.23,10439.0,44.4275,44.4622,44.4188,44.4536,10439.0
2020-01-03 14:50:00,51.24,51.25,51.23,51.25,8820.0,44.4622,44.4709,44.4536,44.4709,8820.0
2020-01-03 14:55:00,51.25,51.27,51.24,51.26,11558.0,44.4709,44.4883,44.4622,44.4796,11558.0
2020-01-03 15:00:00,51.27,51.32,51.25,51.32,30015.0,44.4883,44.5316,44.4709,44.5316,30015.0
2020-01-03 15:05:00,51.31,51.32,51.27,51.32,7981.0,44.523,44.5316,44.4883,44.5316,7981.0
2020-01-03 15:10:00,51.31,51.33,51.28,51.29,15044.0,44.523,44.5403,44.4969,44.5056,15044.0
2020-01-03 15:15:00,51.28,51.3,51.25,51.26,16974.0,44.4969,44.5143,44.4709,44.4796,16974.0
2020-01-03 15:20:00,51.27,51.29,51.21,51.22,54862.0,44.4883,44.5056,44.4362,44.4449,54862.0
2020-01-03 15:25:00,51.23,51.3,51.23,51.29,27797.0,44.4536,44.5143,44.4536,44.5056,27797.0
2020-01-03 15:30:00,51.28,51.29,51.23,51.27,19785.0,44.4969,44.5056,44.4536,44.4883,19785.0
2020-01-03 15:35:00,51.27,51.29,51.26,51.27,27445.0,44.4883,44.5056,44.4796,44.4883,27445.0
2020-01-03 15:40:00,51.27,51.43,51.26,51.4,75951.0,44.4883,44.6271,44.4796,44.6011,75951.0
2020-01-03 15:45:00,51.41,51.43,51.37,51.41,117869.0,44.6097,44.6271,44.575,44.6097,117869.0
2020-01-03 15:50:00,51.4,51.45,51.39,51.41,83161.0,44.6011,44.6445,44.5924,44.6097,83161.0
2020-01-03 15:55:00,51.41,51.43,51.33,51.34,202620.0,44.6097,44.6271,44.5403,44.549,202620.0
2020-01-06 09:30:00,51.13,51.31,51.13,51.17,43412.0,44.3668,44.523,44.3668,44.4015,43412.0
2020-01-06 09:35:00,51.15,51.17,51.04,51.06,19282.0,44.3841,44.4015,44.2887,44.306,19282.0
2020-01-06 09:40:00,51.08,51.14,51.06,51.07,7308.0,44.3234,44.3755,44.306,44.3147,7308.0
2020-01-06 09:45:00,51.07,51.11,51.04,51.1,28189.0,44.3147,44.3494,44.2887,44.3407,28189.0
2020-01-06 09:50:00,51.08,51.14,51.08,51.12,26518.0,44.3234,44.3755,44.3234,44.3581,26518.0
2020-01-06 09:55:00,51.11,51.21,51.1,51.21,20152.0,44.3494,44.4362,44.3407,44.4362,20152.0
2020-01-06 10:00:00,51.26,51.33,51.23,51.28,14065.0,44.4796,44.5403,44.4536,44.4969,14065.0
2020-01-06 10:05:00,51.3,51.31,51.24,51.27,9792.0,44.5143,44.523,44.4622,44.4883,9792.0
2020-01-06 10:10:00,51.29,51.3,51.25,51.28,6585.0,44.5056,44.5143,44.4709,44.4969,6585.0
2020-01-06 10:15:00,51.29,51.32,51.27,51.31,11204.0,44.5056,44.5316,44.4883,44.523,11204.0
2020-01-06 10:20:00,51.32,51.37,51.31,51.33,8290.0,44.5316,44.575,44.523,44.5403,8290.0
2020-01-06 10:25:00,51.34,51.48,51.29,51.46,13046.0,44.549,44.6705,44.5056,44.6531,13046.0
2020-01-06 10:30:00,51.45,51.49,51.37,51.38,9876.0,44.6445,44.6792,44.575,44.5837,9876.0
2020-01-06 10:35:00,51.38,51.48,51.36,51.48,8073.0,44.5837,44.6705,44.5664,44.6705,8073.0
2020-01-06 10:40:00,51.5,51.52,51.46,51.52,7340.0,44.6878,44.7052,44.6531,44.7052,7340.0
2020-01-06 10:45:00,51.5,51.51,51.44,51.47,12655.0,44.6878,44.6965,44.6358,44.6618,12655.0
2020-01-06 10:50:00,51.46,51.48,51.44,51.47,27954.0,44.6531,44.6705,44.6358,44.6618,27954.0
2020-01-06 10:55:00,51.48,51.51,51.43,51.45,16106.0,44.6705,44.6965,44.6271,44.6445,16106.0
2020-01-06 11:00:00,51.45,51.45,51.42,51.43,19365.0,44.6445,44.6445,44.6184,44.6271,19365.0
2020-01-06 11:05:00,51.42,51.51,51.42,51.49,31109.0,44.6184,44.6965,44.6184,44.6792,31109.0
2020-01-06 11:10:00,51.48,51.49,51.39,51.41,20816.0,44.6705,44.6792,44.5924,44.6097,20816.0
2020-01-06 11:15:00,51.41,51.48,51.4,51.47,28144.0,44.6097,44.6705,44.6011,44.6618,28144.0
2020-01-06 11:20:00,51.46,51.5,51.45,51.5,10793.0,44.6531,44.6878,44.6445,44.6878,10793.0
2020-01-06 11:25:00,51.5,51.54,51.49,51.54,14715.0,44.6878,44.7225,44.6792,44.7225,14715.0
2020-01-06 11:30:00,51.54,51.57,51.49,51.49,17322.0,44.7225,44.7486,44.6792,44.6792,17322.0
2020-01-06 11:35:00,51.49,51.5,51.45,51.46,9250.0,44.6792,44.6878,44.6445,44.6531,9250.0
2020-01-06 11:40:00,51.46,51.47,51.44,51.45,9521.0,44.6531,44.6618,44.6358,44.6445,9521.0
2020-01-06 11:45:00,51.45,51.47,51.44,51.45,11525.0,44.6445,44.6618,44.6358,44.6445,11525.0
2020-01-06 11:50:00,51.44,51.45,51.37,51.37,9147.0,44.6358,44.6445,44.575,44.575,9147.0
2020-01-06 11:55:00,51.37,51.37,51.33,51.35,10629.0,44.575,44.575,44.5403,44.5577,10629.0
2020-01-06 12:00:00,51.35,51.37,51.31,51.36,10995.0,44.5577,44.575,44.523,44.5664,10995.0
2020-01-06 12:05:00,51.36,51.41,51.35,51.41,5297.0,44.5664,44.6097,44.5577,44.6097,5297.0
2020-01-06 12:10:00,51.41,51.44,51.4,51.43,5368.0,44.6097,44.6358,44.6011,44.6271,5368.0
2020-01-06 12:15:00,51.42,51.44,51.42,51.43,4840.0,44.6184,44.6358,44.6184,44.6271,4840.0
2020-01-06 12:20:00,51.43,51.44,51.42,51.44,5842.0,44.6271,44.6358,44.6184,44.6358,5842.0
2020-01-06 12:25:00,51.44,51.44,51.42,51.44,5356.0,44.6358,44.6358,44.6184,44.6358,5356.0
2020-01-06 12:30:00,51.45,51.52,51.45,51.52,12866.0,44.6445,44.7052,44.6445,44.7052,12866.0
2020-01-06 12:35:00,51.52,51.54,51.45,51.47,19636.0,44.7052,44.7225,44.6445,44.6618,19636.0
2020-01-06 12:40:00,51.47,51.53,51.47,51.53,11857.0,44.6618,44.7139,44.6618,44.7139,11857.0
2020-01-06 12:45:00,51.53,51.59,51.53,51.57,25590.0,44.7139,44.7659,44.7139,44.7486,25590.0
2020-01-06 12:50:00,51.57,51.58,51.53,51.55,14751.0,44.7486,44.7573,44.7139,44.7312,14751.0
2020-01-06 12:55:00,51.55,51.58,51.54,51.57,10616.0,44.7312,44.7573,44.7225,44.7486,10616.0
2020-01-06 13:00:00,51.57,51.58,51.56,51.57,6412.0,44.7486,44.7573,44.7399,44.7486,6412.0
2020-01-06 13:05:00,51.57,51.64,51.56,51.61,25714.0,44.7486,44.8093,44.7399,44.7833,25714.0
2020-01-06 13:10:00,51.6,51.61,51.57,51.58,18995.0,44.7746,44.7833,44.7486,44.7573,18995.0
2020-01-06 13:15:00,51.59,51.61,51.58,51.6,11832.0,44.7659,44.7833,44.7573,44.7746,11832.0
2020-01-06 13:20:00,51.61,51.62,51.55,51.59,18913.0,44.7833,44.792,44.7312,44.7659,18913.0
2020-01-06 13:25:00,51.59,51.63,51.59,51.62,9433.0,44.7659,44.8006,44.7659,44.792,9433.0
2020-01-06 13:30:00,51.63,51.64,51.6,51.61,17552.0,44.8006,44.8093,44.7746,44.7833,17552.0
2020-01-06 13:35:00,51.61,51.64,51.55,51.55,17866.0,44.7833,44.8093,44.7312,44.7312,17866.0
2020-01-06 13:40:00,51.56,51.57,51.51,51.54,16641.0,44.7399,44.7486,44.6965,44.7225,16641.0
2020-01-06 13:45:00,51.53,51.55,51.51,51.52,10618.0,44.7139,44.7312,44.6965,44.7052,10618.0
2020-01-06 13:50:00,51.52,51.54,51.51,51.52,10902.0,44.7052,44.7225,44.6965,44.7052,10902.0
2020-01-06 13:55:00,51.53,51.53,51.4,51.42,164370.0,44.7139,44.7139,44.6011,44.6184,164370.0
2020-01-06 14:00:00,51.41,51.45,51.37,51.45,71637.0,44.6097,44.6445,44.575,44.6445,71637.0
2020-01-06 14:05:00,51.44,51.47,51.38,51.38,51654.0,44.6358,44.6618,44.5837,44.5837,51654.0
2020-01-06 14:10:00,51.38,51.41,51.37,51.39,13492.0,44.5837,44.6097,44.575,44.5924,13492.0
2020-01-06 14:15:00,51.38,51.44,51.38,51.44,11873.0,44.5837,44.6358,44.5837,44.6358,11873.0
2020-01-06 14:20:00,51.44,51.46,51.43,51.44,11528.0,44.6358,44.6531,44.6271,44.6358,11528.0
2020-01-06 14:25:00,51.44,51.45,51.41,51.43,24086.0,44.6358,44.6445,44.6097,44.6271,24086.0
2020-01-06 14:30:00,51.44,51.46,51.43,51.46,11831.0,44.6358,44.6531,44.6271,44.6531,11831.0
2020-01-06 14:35:00,51.45,51.46,51.42,51.45,15963.0,44.6445,44.6531,44.6184,44.6445,15963.0
2020-01-06 14:40:00,51.45,51.45,51.41,51.44,10849.0,44.6445,44.6445,44.6097,44.6358,10849.0
2020-01-06 14:45:00,51.44,51.45,51.43,51.45,8871.0,44.6358,44.6445,44.6271,44.6445,8871.0
2020-01-06 14:50:00,51.44,51.45,51.42,51.44,25314.0,44.6358,44.6445,44.6184,44.6358,25314.0
2020-01-06 14:55:00,51.44,51.44,51.37,51.38,17158.0,44.6358,44.6358,44.575,44.5837,17158.0
2020-01-06 15:00:00,51.38,51.43,51.37,51.38,29278.0,44.5837,44.6271,44.575,44.5837,29278.0
2020-01-06 15:05:00,51.37,51.39,51.34,51.36,12391.0,44.575,44.5924,44.549,44.5664,12391.0
2020-01-06 15:10:00,51.36,51.41,51.34,51.4,23106.0,44.5664,44.6097,44.549,44.6011,23106.0
2020-01-06 15:15:00,51.4,51.4,51.35,51.36,23974.0,44.6011,44.6011,44.5577,44.5664,23974.0
2020-01-06 15:20:00,51.36,51.37,51.35,51.37,11294.0,44.5664,44.575,44.5577,44.575,11294.0
2020-01-06 15:25:00,51.37,51.37,51.28,51.3,37432.0,44.575,44.575,44.4969,44.5143,37432.0
2020-01-06 15:30:00,51.3,51.32,51.26,51.3,19596.0,44.5143,44.5316,44.4796,44.5143,19596.0
2020-01-06 15:35:00,51.3,51.32,51.28,51.29,23582.0,44.5143,44.5316,44.4969,44.5056,23582.0
2020-01-06 15:40:00,51.3,51.33,51.28,51.33,26431.0,44.5143,44.5403,44.4969,44.5403,26431.0
2020-01-06 15:45:00,51.34,51.38,51.32,51.37,32991.0,44.549,44.5837,44.5316,44.575,32991.0
2020-01-06 15:50:00,51.37,51.4,51.33,51.35,57165.0,44.575,44.6011,44.5403,44.5577,57165.0
2020-01-06 15:55:00,51.34,51.43,51.32,51.4,198186.0,44.549,44.6271,44.5316,44.6011,198186.0
2020-01-07 09:30:00,51.35,51.42,51.01,51.4,69430.0,44.5577,44.6184,44.2627,44.6011,69430.0
2020-01-07 09:35:00,51.4,51.42,51.33,51.4,39008.0,44.6011,44.6184,44.5403,44.6011,39008.0
2020-01-07 09:40:00,51.4,51.43,51.33,51.36,34623.0,44.6011,44.6271,44.5403,44.5664,34623.0
2020-01-07 09:45:00,51.37,51.38,51.31,51.32,37117.0,44.575,44.5837,44.523,44.5316,37117.0
2020-01-07 09:50:00,51.31,51.42,51.26,51.35,44493.0,44.523,44.6184,44.4796,44.5577,44493.0
2020-01-07 09:55:00,51.35,51.36,51.3,51.34,21087.0,44.5577,44.5664,44.5143,44.549,21087.0
2020-01-07 10:00:00,51.34,51.36,51.29,51.34,24725.0,44.549,44.5664,44.5056,44.549,24725.0
2020-01-07 10:05:00,51.33,51.35,51.29,51.31,14346.0,44.5403,44.5577,44.5056,44.523,14346.0
2020-01-07 10:10:00,51.3,51.39,51.29,51.34,10299.0,44.5143,44.5924,44.5056,44.549,10299.0
2020-01-07 10:15:00,51.35,51.39,51.31,51.34,20684.0,44.5577,44.5924,44.523,44.549,20684.0
2020-01-07 10:20:00,51.34,51.35,51.26,51.27,31955.0,44.549,44.5577,44.4796,44.4883,31955.0
2020-01-07 10:25:00,51.28,51.34,51.22,51.34,38485.0,44.4969,44.549,44.4449,44.549,38485.0
2020-01-07 10:30:00,51.33,51.36,51.24,51.3,36376.0,44.5403,44.5664,44.4622,44.5143,36376.0
2020-01-07 10:35:00,51.3,51.36,51.28,51.33,15816.0,44.5143,44.5664,44.4969,44.5403,15816.0
2020-01-07 10:40:00,51.33,51.38,51.3,51.35,50192.0,44.5403,44.5837,44.5143,44.5577,50192.0
2020-01-07 10:45:00,51.35,51.35,51.29,51.32,15073.0,44.5577,44.5577,44.5056,44.5316,15073.0
2020-01-07 10:50:00,51.31,51.32,51.25,51.29,11685.0,44.523,44.5316,44.4709,44.5056,11685.0
2020-01-07 10:55:00,51.28,51.35,51.26,51.3,10644.0,44.4969,44.5577,44.4796,44.5143,10644.0
2020-01-07 11:00:00,51.3,51.34,51.28,51.33,34044.0,44.5143,44.549,44.4969,44.5403,34044.0
2020-01-07 11:05:00,51.32,51.33,51.27,51.3,9465.0,44.5316,44.5403,44.4883,44.5143,9465.0
2020-01-07 11:10:00,51.3,51.34,51.28,51.29,15955.0,44.5143,44.549,44.4969,44.5056,15955.0
2020-01-07 11:15:00,51.29,51.31,51.27,51.29,8365.0,44.5056,44.523,44.4883,44.5056,8365.0
2020-01-07 11:20:00,51.29,51.3,51.17,51.18,11711.0,44.5056,44.5143,44.4015,44.4102,11711.0
2020-01-07 11:25:00,51.17,51.19,51.13,51.14,9819.0,44.4015,44.4188,44.3668,44.3755,9819.0
2020-01-07 11:30:00,51.15,51.17,51.05,51.07,11752.0,44.3841,44.4015,44.2974,44.3147,11752.0
2020-01-07 11:35:00,51.05,51.07,50.99,50.99,115034.0,44.2974,44.3147,44.2453,44.2453,115034.0
2020-01-07 11:40:00,50.99,51.0,50.88,50.96,94982.0,44.2453,44.254,44.1498,44.2193,94982.0
2020-01-07 11:45:00,50.95,50.97,50.89,50.89,30371.0,44.2106,44.2279,44.1585,44.1585,30371.0
2020-01-07 11:50:00,50.89,50.89,50.79,50.8,34255.0,44.1585,44.1585,44.0718,44.0804,34255.0
2020-01-07 11:55:00,50.79,50.8,50.72,50.76,53873.0,44.0718,44.0804,44.011,44.0457,53873.0
2020-01-07 12:00:00,50.76,50.85,50.76,50.82,28862.0,44.0457,44.1238,44.0457,44.0978,28862.0
2020-01-07 12:05:00,50.82,50.86,50.8,50.85,11645.0,44.0978,44.1325,44.0804,44.1238,11645.0
2020-01-07 12:10:00,50.85,50.9,50.84,50.9,8429.0,44.1238,44.1672,44.1151,44.1672,8429.0
2020-01-07 12:15:00,50.9,50.94,50.89,50.94,8904.0,44.1672,44.2019,44.1585,44.2019,8904.0
2020-01-07 12:20:00,50.94,50.97,50.93,50.96,5890.0,44.2019,44.2279,44.1932,44.2193,5890.0
2020-01-07 12:25:00,50.96,51.0,50.95,50.99,17921.0,44.2193,44.254,44.2106,44.2453,17921.0
2020-01-07 12:30:00,50.98,50.99,50.93,50.96,17810.0,44.2366,44.2453,44.1932,44.2193,17810.0
2020-01-07 12:35:00,50.95,50.96,50.93,50.95,44195.0,44.2106,44.2193,44.1932,44.2106,44195.0
2020-01-07 12:40:00,50.95,50.95,50.89,50.91,21014.0,44.2106,44.2106,44.1585,44.1759,21014.0
2020-01-07 12:45:00,50.9,50.92,50.89,50.9,12712.0,44.1672,44.1846,44.1585,44.1672,12712.0
2020-01-07 12:50:00,50.89,50.89,50.81,50.82,25256.0,44.1585,44.1585,44.0891,44.0978,25256.0
2020-01-07 12:55:00,50.82,50.85,50.81,50.83,7057.0,44.0978,44.1238,44.0891,44.1065,7057.0
2020-01-07 13:00:00,50.83,50.84,50.8,50.83,26820.0,44.1065,44.1151,44.0804,44.1065,26820.0
2020-01-07 13:05:00,50.82,50.84,50.79,50.84,27321.0,44.0978,44.1151,44.0718,44.1151,27321.0
2020-01-07 13:10:00,50.83,50.85,50.82,50.83,10755.0,44.1065,44.1238,44.0978,44.1065,10755.0
2020-01-07 13:15:00,50.83,50.85,50.81,50.85,8551.0,44.1065,44.1238,44.0891,44.1238,8551.0
2020-01-07 13:20:00,50.85,50.89,50.84,50.89,15946.0,44.1238,44.1585,44.1151,44.1585,15946.0
2020-01-07 13:25:00,50.89,50.89,50.85,50.87,14847.0,44.1585,44.1585,44.1238,44.1412,14847.0
2020-01-07 13:30:00,50.87,50.88,50.85,50.87,29626.0,44.1412,44.1498,44.1238,44.1412,29626.0
2020-01-07 13:35:00,50.87,50.87,50.85,50.85,14046.0,44.1412,44.1412,44.1238,44.1238,14046.0
2020-01-07 13:40:00,50.86,50.86,50.85,50.85,15185.0,44.1325,44.1325,44.1238,44.1238,15185.0
2020-01-07 13:45:00,50.86,50.92,50.85,50.92,6819.0,44.1325,44.1846,44.1238,44.1846,6819.0
2020-01-07 13:50:00,50.93,50.93,50.91,50.91,24948.0,44.1932,44.1932,44.1759,44.1759,24948.0
2020-01-07 13:55:00,50.92,51.07,50.92,51.03,37102.0,44.1846,44.3147,44.1846,44.28,37102.0
2020-01-07 14:00:00,51.04,51.06,51.01,51.06,10067.0,44.2887,44.306,44.2627,44.306,10067.0
2020-01-07 14:05:00,51.08,51.08,51.05,51.08,11025.0,44.3234,44.3234,44.2974,44.3234,11025.0
2020-01-07 14:10:00,51.08,51.08,51.05,51.05,9979.0,44.3234,44.3234,44.2974,44.2974,9979.0
2020-01-07 14:15:00,51.05,51.1,51.04,51.1,38466.0,44.2974,44.3407,44.2887,44.3407,38466.0
2020-01-07 14:20:00,51.1,51.1,51.09,51.1,9273.0,44.3407,44.3407,44.3321,44.3407,9273.0
2020-01-07 14:25:00,51.09,51.1,51.09,51.1,12165.0,44.3321,44.3407,44.3321,44.3407,12165.0
2020-01-07 14:30:00,51.1,51.1,51.09,51.1,38253.0,44.3407,44.3407,44.3321,44.3407,38253.0
2020-01-07 14:35:00,51.1,51.1,51.03,51.04,22073.0,44.3407,44.3407,44.28,44.2887,22073.0
2020-01-07 14:40:00,51.04,51.04,51.01,51.04,7451.0,44.2887,44.2887,44.2627,44.2887,7451.0
2020-01-07 14:45:00,51.03,51.09,51.03,51.09,60929.0,44.28,44.3321,44.28,44.3321,60929.0
2020-01-07 14:50:00,51.09,51.09,51.06,51.06,7969.0,44.3321,44.3321,44.306,44.306,7969.0
2020-01-07 14:55:00,51.07,51.13,51.06,51.13,21548.0,44.3147,44.3668,44.306,44.3668,21548.0
2020-01-07 15:00:00,51.13,51.14,51.06,51.11,73354.0,44.3668,44.3755,44.306,44.3494,73354.0
2020-01-07 15:05:00,51.11,51.16,51.1,51.15,16079.0,44.3494,44.3928,44.3407,44.3841,16079.0
2020-01-07 15:10:00,51.15,51.17,51.13,51.15,23076.0,44.3841,44.4015,44.3668,44.3841,23076.0
2020-01-07 15:15:00,51.15,51.2,51.14,51.2,18446.0,44.3841,44.4275,44.3755,44.4275,18446.0
2020-01-07 15:20:00,51.2,51.2,51.19,51.19,10953.0,44.4275,44.4275,44.4188,44.4188,10953.0
2020-01-07 15:25:00,51.19,51.2,51.18,51.18,30417.0,44.4188,44.4275,44.4102,44.4102,30417.0
2020-01-07 15:30:00,51.19,51.19,51.11,51.12,38921.0,44.4188,44.4188,44.3494,44.3581,38921.0
2020-01-07 15:35:00,51.12,51.12,51.08,51.1,29217.0,44.3581,44.3581,44.3234,44.3407,29217.0
2020-01-07 15:40:00,51.09,51.15,51.09,51.14,51444.0,44.3321,44.3841,44.3321,44.3755,51444.0
2020-01-07 15:45:00,51.13,51.22,51.11,51.19,96020.0,44.3668,44.4449,44.3494,44.4188,96020.0
2020-01-07 15:50:00,51.19,51.2,51.1,51.11,125994.0,44.4188,44.4275,44.3407,44.3494,125994.0
2020-01-07 15:55:00,51.11,51.14,51.08,51.1,220975.0,44.3494,44.3755,44.3234,44.3407,220975.0
2020-01-08 09:30:00,51.11,51.41,51.11,51.41,69059.0,44.3494,44.6097,44.3494,44.6097,69059.0
2020-01-08 09:35:00,51.38,51.4,51.24,51.27,87581.0,44.5837,44.6011,44.4622,44.4883,87581.0
2020-01-08 09:40:00,51.27,51.44,51.27,51.36,55644.0,44.4883,44.6358,44.4883,44.5664,55644.0
2020-01-08 09:45:00,51.38,51.45,51.34,51.41,65393.0,44.5837,44.6445,44.549,44.6097,65393.0
2020-01-08 09:50:00,51.44,51.5,51.4,51.49,20641.0,44.6358,44.6878,44.6011,44.6792,20641.0
2020-01-08 09:55:00,51.49,51.61,51.48,51.6,55580.0,44.6792,44.7833,44.6705,44.7746,55580.0
2020-01-08 10:00:00,51.59,51.75,51.54,51.72,78455.0,44.7659,44.9048,44.7225,44.8787,78455.0
2020-01-08 10:05:00,51.71,51.77,51.64,51.64,43250.0,44.8701,44.9221,44.8093,44.8093,43250.0
2020-01-08 10:10:00,51.61,51.66,51.59,51.63,27116.0,44.7833,44.8267,44.7659,44.8006,27116.0
2020-01-08 10:15:00,51.62,51.62,51.51,51.55,46704.0,44.792,44.792,44.6965,44.7312,46704.0
2020-01-08 10:20:00,51.55,51.55,51.49,51.52,23897.0,44.7312,44.7312,44.6792,44.7052,23897.0
2020-01-08 10:25:00,51.55,51.56,51.5,51.55,9663.0,44.7312,44.7399,44.6878,44.7312,9663.0
2020-01-08 10:30:00,51.55,51.55,51.47,51.48,19153.0,44.7312,44.7312,44.6618,44.6705,19153.0
2020-01-08 10:35:00,51.47,51.64,51.47,51.64,20955.0,44.6618,44.8093,44.6618,44.8093,20955.0
2020-01-08 10:40:00,51.64,51.65,51.56,51.58,18931.0,44.8093,44.818,44.7399,44.7573,18931.0
2020-01-08 10:45:00,51.57,51.64,51.55,51.6,11050.0,44.7486,44.8093,44.7312,44.7746,11050.0
2020-01-08 10:50:00,51.6,51.72,51.6,51.69,37257.0,44.7746,44.8787,44.7746,44.8527,37257.0
2020-01-08 10:55:00,51.69,51.83,51.68,51.8,22157.0,44.8527,44.9742,44.844,44.9482,22157.0
2020-01-08 11:00:00,51.8,51.92,51.8,51.9,27687.0,44.9482,45.0523,44.9482,45.0349,27687.0
2020-01-08 11:05:00,51.89,51.9,51.8,51.86,48303.0,45.0263,45.0349,44.9482,45.0002,48303.0
2020-01-08 11:10:00,51.86,51.91,51.82,51.83,13839.0,45.0002,45.0436,44.9655,44.9742,13839.0
2020-01-08 11:15:00,51.83,51.94,51.81,51.94,9625.0,44.9742,45.0696,44.9568,45.0696,9625.0
2020-01-08 11:20:00,51.94,51.97,51.9,51.93,50524.0,45.0696,45.0957,45.0349,45.061,50524.0
2020-01-08 11:25:00,51.94,51.99,51.82,51.97,19055.0,45.0696,45.113,44.9655,45.0957,19055.0
2020-01-08 11:30:00,51.95,51.95,51.83,51.88,22062.0,45.0783,45.0783,44.9742,45.0176,22062.0
2020-01-08 11:35:00,51.87,51.96,51.87,51.94,28192.0,45.0089,45.087,45.0089,45.0696,28192.0
2020-01-08 11:40:00,51.94,52.11,51.92,52.1,88543.0,45.0696,45.2171,45.0523,45.2085,88543.0
2020-01-08 11:45:00,52.11,52.22,52.1,52.22,69934.0,45.2171,45.3126,45.2085,45.3126,69934.0
2020-01-08 11:50:00,52.22,52.25,52.16,52.16,46563.0,45.3126,45.3386,45.2605,45.2605,46563.0
2020-01-08 11:55:00,52.17,52.2,52.11,52.14,37201.0,45.2692,45.2952,45.2171,45.2432,37201.0
2020-01-08 12:00:00,52.15,52.19,52.12,52.15,23940.0,45.2519,45.2866,45.2258,45.2519,23940.0
2020-01-08 12:05:00,52.15,52.15,52.04,52.08,41028.0,45.2519,45.2519,45.1564,45.1911,41028.0
2020-01-08 12:10:00,52.07,52.12,51.99,52.0,33099.0,45.1824,45.2258,45.113,45.1217,33099.0
2020-01-08 12:15:00,52.0,52.01,51.95,52.01,41219.0,45.1217,45.1304,45.0783,45.1304,41219.0
2020-01-08 12:20:00,52.0,52.01,51.96,51.99,21046.0,45.1217,45.1304,45.087,45.113,21046.0
2020-01-08 12:25:00,52.0,52.03,51.98,51.98,52819.0,45.1217,45.1477,45.1043,45.1043,52819.0
2020-01-08 12:30:00,51.98,52.09,51.97,52.09,37786.0,45.1043,45.1998,45.0957,45.1998,37786.0
2020-01-08 12:35:00,52.09,52.1,51.95,51.96,20728.0,45.1998,45.2085,45.0783,45.087,20728.0
2020-01-08 12:40:00,51.95,52.05,51.95,52.04,11489.0,45.0783,45.1651,45.0783,45.1564,11489.0
2020-01-08 12:45:00,52.05,52.05,52.04,52.05,11263.0,45.1651,45.1651,45.1564,45.1651,11263.0
2020-01-08 12:50:00,52.05,52.05,51.9,51.92,34264.0,45.1651,45.1651,45.0349,45.0523,34264.0
2020-01-08 12:55:00,51.93,52.0,51.92,52.0,9573.0,45.061,45.1217,45.0523,45.1217,9573.0
2020-01-08 13:00:00,52.0,52.0,51.92,51.95,15869.0,45.1217,45.1217,45.0523,45.0783,15869.0
2020-01-08 13:05:00,51.95,51.97,51.93,51.95,27208.0,45.0783,45.0957,45.061,45.0783,27208.0
2020-01-08 13:10:00,51.93,51.93,51.86,51.92,15672.0,45.061,45.061,45.0002,45.0523,15672.0
2020-01-08 13:15:00,51.92,51.95,51.89,51.93,17516.0,45.0523,45.0783,45.0263,45.061,17516.0
2020-01-08 13:20:00,51.93,51.95,51.9,51.91,17594.0,45.061,45.0783,45.0349,45.0436,17594.0
2020-01-08 13:25:00,51.91,51.93,51.87,51.91,9010.0,45.0436,45.061,45.0089,45.0436,9010.0
2020-01-08 13:30:00,51.91,51.97,51.9,51.96,10860.0,45.0436,45.0957,45.0349,45.087,10860.0
2020-01-08 13:35:00,51.95,51.97,51.93,51.97,47105.0,45.0783,45.0957,45.061,45.0957,47105.0
2020-01-08 13:40:00,51.98,51.99,51.96,51.98,16428.0,45.1043,45.113,45.087,45.1043,16428.0
2020-01-08 13:45:00,51.97,51.97,51.85,51.85,29560.0,45.0957,45.0957,44.9915,44.9915,29560.0
2020-01-08 13:50:00,51.86,51.91,51.85,51.91,24953.0,45.0002,45.0436,44.9915,45.0436,24953.0
2020-01-08 13:55:00,51.91,51.94,51.89,51.91,35592.0,45.0436,45.0696,45.0263,45.0436,35592.0
2020-01-08 14:00:00,51.91,51.91,51.87,51.89,16942.0,45.0436,45.0436,45.0089,45.0263,16942.0
2020-01-08 14:05:00,51.88,51.92,51.88,51.91,25558.0,45.0176,45.0523,45.0176,45.0436,25558.0
2020-01-08 14:10:00,51.92,51.94,51.9,51.9,19492.0,45.0523,45.0696,45.0349,45.0349,19492.0
2020-01-08 14:15:00,51.91,51.91,51.81,51.87,26485.0,45.0436,45.0436,44.9568,45.0089,26485.0
2020-01-08 14:20:00,51.87,51.87,51.77,51.8,37596.0,45.0089,45.0089,44.9221,44.9482,37596.0
2020-01-08 14:25:00,51.8,51.83,51.79,51.82,16458.0,44.9482,44.9742,44.9395,44.9655,16458.0
2020-01-08 14:30:00,51.82,51.83,51.78,51.81,18651.0,44.9655,44.9742,44.9308,44.9568,18651.0
2020-01-08 14:35:00,51.81,51.87,51.79,51.8,28808.0,44.9568,45.0089,44.9395,44.9482,28808.0
2020-01-08 14:40:00,51.79,51.85,51.79,51.85,31396.0,44.9395,44.9915,44.9395,44.9915,31396.0
2020-01-08 14:45:00,51.85,51.89,51.82,51.87,20847.0,44.9915,45.0263,44.9655,45.0089,20847.0
2020-01-08 14:50:00,51.87,51.89,51.84,51.88,34743.0,45.0089,45.0263,44.9829,45.0176,34743.0
2020-01-08 14:55:00,51.88,51.94,51.88,51.94,21557.0,45.0176,45.0696,45.0176,45.0696,21557.0
2020-01-08 15:00:00,51.94,51.94,51.9,51.91,28669.0,45.0696,45.0696,45.0349,45.0436,28669.0
2020-01-08 15:05:00,51.91,51.96,51.9,51.91,37476.0,45.0436,45.087,45.0349,45.0436,37476.0
2020-01-08 15:10:00,51.91,51.96,51.89,51.96,25701.0,45.0436,45.087,45.0263,45.087,25701.0
2020-01-08 15:15:00,51.96,51.96,51.91,51.92,28064.0,45.087,45.087,45.0436,45.0523,28064.0
2020-01-08 15:20:00,51.93,51.99,51.92,51.93,45079.0,45.061,45.113,45.0523,45.061,45079.0
2020-01-08 15:25:00,51.93,52.01,51.92,51.97,56799.0,45.061,45.1304,45.0523,45.0957,56799.0
2020-01-08 15:30:00,51.97,51.98,51.9,51.91,56935.0,45.0957,45.1043,45.0349,45.0436,56935.0
2020-01-08 15:35:00,51.9,51.91,51.87,51.88,44953.0,45.0349,45.0436,45.0089,45.0176,44953.0
2020-01-08 15:40:00,51.87,51.88,51.85,51.87,56728.0,45.0089,45.0176,44.9915,45.0089,56728.0
2020-01-08 15:45:00,51.87,51.88,51.62,51.62,141074.0,45.0089,45.0176,44.792,44.792,141074.0
2020-01-08 15:50:00,51.62,51.7,51.61,51.68,94748.0,44.792,44.8614,44.7833,44.844,94748.0
2020-01-08 15:55:00,51.67,51.78,51.62,51.7,331067.0,44.8354,44.9308,44.792,44.8614,331067.0
2020-01-09 09:30:00,52.07,52.11,51.82,51.93,63958.0,45.1824,45.2171,44.9655,45.061,63958.0
2020-01-09 09:35:00,51.92,51.96,51.67,51.68,45903.0,45.0523,45.087,44.8354,44.844,45903.0
2020-01-09 09:40:00,51.69,51.85,51.65,51.77,48426.0,44.8527,44.9915,44.818,44.9221,48426.0
2020-01-09 09:45:00,51.76,51.94,51.72,51.93,49000.0,44.9134,45.0696,44.8787,45.061,49000.0
2020-01-09 09:50:00,51.97,52.02,51.91,51.99,55444.0,45.0957,45.1391,45.0436,45.113,55444.0
2020-01-09 09:55:00,51.99,52.01,51.9,51.99,40894.0,45.113,45.1304,45.0349,45.113,40894.0
2020-01-09 10:00:00,51.97,52.0,51.91,52.0,21238.0,45.0957,45.1217,45.0436,45.1217,21238.0
2020-01-09 10:05:00,51.99,52.05,51.97,52.04,70881.0,45.113,45.1651,45.0957,45.1564,70881.0
2020-01-09 10:10:00,52.03,52.15,52.02,52.1,52316.0,45.1477,45.2519,45.1391,45.2085,52316.0
2020-01-09 10:15:00,52.1,52.15,52.08,52.14,31719.0,45.2085,45.2519,45.1911,45.2432,31719.0
2020-01-09 10:20:00,52.14,52.22,52.11,52.21,80322.0,45.2432,45.3126,45.2171,45.3039,80322.0
2020-01-09 10:25:00,52.2,52.26,52.15,52.26,34817.0,45.2952,45.3473,45.2519,45.3473,34817.0
2020-01-09 10:30:00,52.26,52.27,52.1,52.11,29977.0,45.3473,45.356,45.2085,45.2171,29977.0
2020-01-09 10:35:00,52.12,52.17,52.04,52.04,33768.0,45.2258,45.2692,45.1564,45.1564,33768.0
2020-01-09 10:40:00,52.04,52.12,52.03,52.12,39481.0,45.1564,45.2258,45.1477,45.2258,39481.0
2020-01-09 10:45:00,52.12,52.14,52.1,52.11,15617.0,45.2258,45.2432,45.2085,45.2171,15617.0
2020-01-09 10:50:00,52.11,52.12,52.01,52.04,17758.0,45.2171,45.2258,45.1304,45.1564,17758.0
2020-01-09 10:55:00,52.04,52.07,52.02,52.04,26499.0,45.1564,45.1824,45.1391,45.1564,26499.0
2020-01-09 11:00:00,52.04,52.1,52.02,52.04,29671.0,45.1564,45.2085,45.1391,45.1564,29671.0
2020-01-09 11:05:00,52.04,52.05,51.88,51.9,31959.0,45.1564,45.1651,45.0176,45.0349,31959.0
2020-01-09 11:10:00,51.9,51.93,51.86,51.91,9414.0,45.0349,45.061,45.0002,45.0436,9414.0
2020-01-09 11:15:00,51.91,51.94,51.9,51.93,7181.0,45.0436,45.0696,45.0349,45.061,7181.0
2020-01-09 11:20:00,51.93,52.0,51.92,51.96,17240.0,45.061,45.1217,45.0523,45.087,17240.0
2020-01-09 11:25:00,51.96,51.99,51.94,51.97,18599.0,45.087,45.113,45.0696,45.0957,18599.0
2020-01-09 11:30:00,51.98,52.02,51.95,51.99,23232.0,45.1043,45.1391,45.0783,45.113,23232.0
2020-01-09 11:35:00,52.0,52.03,51.98,52.02,18909.0,45.1217,45.1477,45.1043,45.1391,18909.0
2020-01-09 11:40:00,52.02,52.08,52.01,52.07,9528.0,45.1391,45.1911,45.1304,45.1824,9528.0
2020-01-09 11:45:00,52.07,52.16,52.06,52.15,10271.0,45.1824,45.2605,45.1738,45.2519,10271.0
2020-01-09 11:50:00,52.15,52.22,52.13,52.19,11699.0,45.2519,45.3126,45.2345,45.2866,11699.0
2020-01-09 11:55:00,52.19,52.22,52.18,52.19,12242.0,45.2866,45.3126,45.2779,45.2866,12242.0
2020-01-09 12:00:00,52.19,52.26,52.17,52.23,25593.0,45.2866,45.3473,45.2692,45.3213,25593.0
2020-01-09 12:05:00,52.23,52.24,52.22,52.23,9073.0,45.3213,45.33,45.3126,45.3213,9073.0
2020-01-09 12:10:00,52.23,52.24,52.17,52.18,21995.0,45.3213,45.33,45.2692,45.2779,21995.0
2020-01-09 12:15:00,52.18,52.19,52.15,52.19,9761.0,45.2779,45.2866,45.2519,45.2866,9761.0
2020-01-09 12:20:00,52.19,52.2,52.14,52.15,12332.0,45.2866,45.2952,45.2432,45.2519,12332.0
2020-01-09 12:25:00,52.14,52.16,52.13,52.16,8109.0,45.2432,45.2605,45.2345,45.2605,8109.0
2020-01-09 12:30:00,52.16,52.16,52.11,52.13,18478.0,45.2605,45.2605,45.2171,45.2345,18478.0
2020-01-09 12:35:00,52.14,52.18,52.14,52.18,37270.0,45.2432,45.2779,45.2432,45.2779,37270.0
2020-01-09 12:40:00,52.18,52.23,52.16,52.2,23998.0,45.2779,45.3213,45.2605,45.2952,23998.0
2020-01-09 12:45:00,52.2,52.23,52.18,52.23,11459.0,45.2952,45.3213,45.2779,45.3213,11459.0
2020-01-09 12:50:00,52.23,52.26,52.2,52.21,15921.0,45.3213,45.3473,45.2952,45.3039,15921.0
2020-01-09 12:55:00,52.2,52.27,52.2,52.24,13373.0,45.2952,45.356,45.2952,45.33,13373.0
2020-01-09 13:00:00,52.24,52.26,52.22,52.24,10847.0,45.33,45.3473,45.3126,45.33,10847.0
2020-01-09 13:05:00,52.25,52.25,52.16,52.17,9557.0,45.3386,45.3386,45.2605,45.2692,9557.0
2020-01-09 13:10:00,52.15,52.2,52.15,52.2,13747.0,45.2519,45.2952,45.2519,45.2952,13747.0
2020-01-09 13:15:00,52.2,52.21,52.15,52.18,16017.0,45.2952,45.3039,45.2519,45.2779,16017.0
2020-01-09 13:20:00,52.17,52.17,52.13,52.14,9470.0,45.2692,45.2692,45.2345,45.2432,9470.0
2020-01-09 13:25:00,52.13,52.17,52.13,52.16,5829.0,45.2345,45.2692,45.2345,45.2605,5829.0
2020-01-09 13:30:00,52.16,52.19,52.15,52.19,8190.0,45.2605,45.2866,45.2519,45.2866,8190.0
2020-01-09 13:35:00,52.17,52.17,52.16,52.16,6075.0,45.2692,45.2692,45.2605,45.2605,6075.0
2020-01-09 13:40:00,52.16,52.17,52.1,52.11,13470.0,45.2605,45.2692,45.2085,45.2171,13470.0
2020-01-09 13:45:00,52.12,52.15,52.11,52.14,10021.0,45.2258,45.2519,45.2171,45.2432,10021.0
2020-01-09 13:50:00,52.15,52.17,52.09,52.09,16446.0,45.2519,45.2692,45.1998,45.1998,16446.0
2020-01-09 13:55:00,52.1,52.11,52.08,52.09,13683.0,45.2085,45.2171,45.1911,45.1998,13683.0
2020-01-09 14:00:00,52.08,52.13,52.08,52.11,15172.0,45.1911,45.2345,45.1911,45.2171,15172.0
2020-01-09 14:05:00,52.11,52.11,52.1,52.11,10362.0,45.2171,45.2171,45.2085,45.2171,10362.0
2020-01-09 14:10:00,52.1,52.12,52.08,52.1,23653.0,45.2085,45.2258,45.1911,45.2085,23653.0
2020-01-09 14:15:00,52.09,52.1,52.07,52.1,10393.0,45.1998,45.2085,45.1824,45.2085,10393.0
2020-01-09 14:20:00,52.1,52.11,52.07,52.09,12638.0,45.2085,45.2171,45.1824,45.1998,12638.0
2020-01-09 14:25:00,52.09,52.15,52.09,52.14,12598.0,45.1998,45.2519,45.1998,45.2432,12598.0
2020-01-09 14:30:00,52.15,52.18,52.14,52.18,13671.0,45.2519,45.2779,45.2432,45.2779,13671.0
2020-01-09 14:35:00,52.18,52.26,52.16,52.24,26888.0,45.2779,45.3473,45.2605,45.33,26888.0
2020-01-09 14:40:00,52.23,52.26,52.22,52.26,20520.0,45.3213,45.3473,45.3126,45.3473,20520.0
2020-01-09 14:45:00,52.26,52.26,52.13,52.17,18174.0,45.3473,45.3473,45.2345,45.2692,18174.0
2020-01-09 14:50:00,52.18,52.18,52.15,52.15,10594.0,45.2779,45.2779,45.2519,45.2519,10594.0
2020-01-09 14:55:00,52.15,52.17,52.13,52.17,14836.0,45.2519,45.2692,45.2345,45.2692,14836.0
2020-01-09 15:00:00,52.16,52.17,52.13,52.17,13550.0,45.2605,45.2692,45.2345,45.2692,13550.0
2020-01-09 15:05:00,52.16,52.19,52.16,52.16,13901.0,45.2605,45.2866,45.2605,45.2605,13901.0
2020-01-09 15:10:00,52.16,52.2,52.15,52.2,13926.0,45.2605,45.2952,45.2519,45.2952,13926.0
2020-01-09 15:15:00,52.2,52.23,52.17,52.19,29888.0,45.2952,45.3213,45.2692,45.2866,29888.0
2020-01-09 15:20:00,52.19,52.2,52.15,52.18,20128.0,45.2866,45.2952,45.2519,45.2779,20128.0
2020-01-09 15:25:00,52.18,52.23,52.17,52.22,22779.0,45.2779,45.3213,45.2692,45.3126,22779.0
2020-01-09 15:30:00,52.23,52.23,52.2,52.22,45624.0,45.3213,45.3213,45.2952,45.3126,45624.0
2020-01-09 15:35:00,52.22,52.22,52.15,52.16,31127.0,45.3126,45.3126,45.2519,45.2605,31127.0
2020-01-09 15:40:00,52.16,52.17,52.12,52.15,49905.0,45.2605,45.2692,45.2258,45.2519,49905.0
2020-01-09 15:45:00,52.15,52.15,52.07,52.1,63849.0,45.2519,45.2519,45.1824,45.2085,63849.0
2020-01-09 15:50:00,52.11,52.18,52.09,52.18,146686.0,45.2171,45.2779,45.1998,45.2779,146686.0
2020-01-09 15:55:00,52.19,52.29,52.18,52.26,263813.0,45.2866,45.3733,45.2779,45.3473,263813.0
2020-01-10 09:30:00,52.3,52.3,52.14,52.15,89608.0,45.382,45.382,45.2432,45.2519,89608.0
2020-01-10 09:35:00,52.16,52.34,52.11,52.31,109751.0,45.2605,45.4167,45.2171,45.3907,109751.0
2020-01-10 09:40:00,52.31,52.31,52.26,52.27,35200.0,45.3907,45.3907,45.3473,45.356,35200.0
2020-01-10 09:45:00,52.28,52.45,52.27,52.44,107178.0,45.3647,45.5122,45.356,45.5035,107178.0
2020-01-10 09:50:00,52.42,52.55,52.4,52.52,106962.0,45.4861,45.5989,45.4688,45.5729,106962.0
2020-01-10 09:55:00,52.53,52.56,52.5,52.51,58929.0,45.5816,45.6076,45.5556,45.5642,58929.0
2020-01-10 10:00:00,52.51,52.55,52.39,52.47,57366.0,45.5642,45.5989,45.4601,45.5295,57366.0
2020-01-10 10:05:00,52.47,52.59,52.44,52.56,46027.0,45.5295,45.6337,45.5035,45.6076,46027.0
2020-01-10 10:10:00,52.56,52.64,52.51,52.63,107827.0,45.6076,45.677,45.5642,45.6684,107827.0
2020-01-10 10:15:00,52.63,52.63,52.52,52.56,55720.0,45.6684,45.6684,45.5729,45.6076,55720.0
2020-01-10 10:20:00,52.56,52.57,52.52,52.57,21973.0,45.6076,45.6163,45.5729,45.6163,21973.0
2020-01-10 10:25:00,52.57,52.57,52.38,52.38,68739.0,45.6163,45.6163,45.4514,45.4514,68739.0
2020-01-10 10:30:00,52.37,52.37,52.23,52.29,75662.0,45.4428,45.4428,45.3213,45.3733,75662.0
2020-01-10 10:35:00,52.28,52.41,52.25,52.4,39338.0,45.3647,45.4775,45.3386,45.4688,39338.0
2020-01-10 10:40:00,52.39,52.49,52.39,52.48,61942.0,45.4601,45.5469,45.4601,45.5382,61942.0
2020-01-10 10:45:00,52.48,52.49,52.42,52.43,28298.0,45.5382,45.5469,45.4861,45.4948,28298.0
2020-01-10 10:50:00,52.43,52.53,52.4,52.49,96810.0,45.4948,45.5816,45.4688,45.5469,96810.0
2020-01-10 10:55:00,52.49,52.57,52.47,52.54,40004.0,45.5469,45.6163,45.5295,45.5903,40004.0
2020-01-10 11:00:00,52.54,52.54,52.49,52.52,34964.0,45.5903,45.5903,45.5469,45.5729,34964.0
2020-01-10 11:05:00,52.52,52.52,52.43,52.48,68569.0,45.5729,45.5729,45.4948,45.5382,68569.0
2020-01-10 11:10:00,52.48,52.54,52.43,52.53,44945.0,45.5382,45.5903,45.4948,45.5816,44945.0
2020-01-10 11:15:00,52.52,52.54,52.47,52.47,33928.0,45.5729,45.5903,45.5295,45.5295,33928.0
2020-01-10 11:20:00,52.47,52.5,52.43,52.48,60064.0,45.5295,45.5556,45.4948,45.5382,60064.0
2020-01-10 11:25:00,52.48,52.48,52.43,52.43,83175.0,45.5382,45.5382,45.4948,45.4948,83175.0
2020-01-10 11:30:00,52.44,52.44,52.3,52.4,73525.0,45.5035,45.5035,45.382,45.4688,73525.0
2020-01-10 11:35:00,52.4,52.4,52.34,52.37,96698.0,45.4688,45.4688,45.4167,45.4428,96698.0
2020-01-10 11:40:00,52.36,52.43,52.35,52.41,84987.0,45.4341,45.4948,45.4254,45.4775,84987.0
2020-01-10 11:45:00,52.41,52.43,52.3,52.3,74351.0,45.4775,45.4948,45.382,45.382,74351.0
2020-01-10 11:50:00,52.29,52.36,52.23,52.32,76930.0,45.3733,45.4341,45.3213,45.3994,76930.0
2020-01-10 11:55:00,52.33,52.35,52.29,52.33,13611.0,45.408,45.4254,45.3733,45.408,13611.0
2020-01-10 12:00:00,52.32,52.39,52.31,52.32,32014.0,45.3994,45.4601,45.3907,45.3994,32014.0
2020-01-10 12:05:00,52.32,52.33,52.24,52.24,16415.0,45.3994,45.408,45.33,45.33,16415.0
2020-01-10 12:10:00,52.23,52.24,52.14,52.15,111463.0,45.3213,45.33,45.2432,45.2519,111463.0
2020-01-10 12:15:00,52.15,52.17,52.08,52.16,62063.0,45.2519,45.2692,45.1911,45.2605,62063.0
2020-01-10 12:20:00,52.16,52.16,52.07,52.07,92003.0,45.2605,45.2605,45.1824,45.1824,92003.0
2020-01-10 12:25:00,52.07,52.25,52.01,52.25,40812.0,45.1824,45.3386,45.1304,45.3386,40812.0
2020-01-10 12:30:00,52.25,52.27,52.23,52.24,16096.0,45.3386,45.356,45.3213,45.33,16096.0
2020-01-10 12:35:00,52.23,52.27,52.18,52.27,13950.0,45.3213,45.356,45.2779,45.356,13950.0
2020-01-10 12:40:00,52.27,52.29,52.22,52.22,38330.0,45.356,45.3733,45.3126,45.3126,38330.0
2020-01-10 12:45:00,52.23,52.26,52.19,52.25,45347.0,45.3213,45.3473,45.2866,45.3386,45347.0
2020-01-10 12:50:00,52.25,52.27,52.23,52.27,16538.0,45.3386,45.356,45.3213,45.356,16538.0
2020-01-10 12:55:00,52.26,52.28,52.21,52.22,43220.0,45.3473,45.3647,45.3039,45.3126,43220.0
2020-01-10 13:00:00,52.21,52.27,52.2,52.26,14941.0,45.3039,45.356,45.2952,45.3473,14941.0
2020-01-10 13:05:00,52.25,52.32,52.25,52.26,14987.0,45.3386,45.3994,45.3386,45.3473,14987.0
2020-01-10 13:10:00,52.26,52.26,52.24,52.25,20226.0,45.3473,45.3473,45.33,45.3386,20226.0
2020-01-10 13:15:00,52.25,52.28,52.24,52.28,10941.0,45.3386,45.3647,45.33,45.3647,10941.0
2020-01-10 13:20:00,52.28,52.28,52.2,52.22,15739.0,45.3647,45.3647,45.2952,45.3126,15739.0
2020-01-10 13:25:00,52.22,52.24,52.21,52.23,11639.0,45.3126,45.33,45.3039,45.3213,11639.0
2020-01-10 13:30:00,52.23,52.24,52.22,52.23,9334.0,45.3213,45.33,45.3126,45.3213,9334.0
2020-01-10 13:35:00,52.22,52.25,52.22,52.23,65947.0,45.3126,45.3386,45.3126,45.3213,65947.0
2020-01-10 13:40:00,52.23,52.28,52.22,52.27,12272.0,45.3213,45.3647,45.3126,45.356,12272.0
2020-01-10 13:45:00,52.25,52.29,52.23,52.29,12676.0,45.3386,45.3733,45.3213,45.3733,12676.0
2020-01-10 13:50:00,52.29,52.3,52.27,52.28,14962.0,45.3733,45.382,45.356,45.3647,14962.0
2020-01-10 13:55:00,52.28,52.32,52.28,52.29,16128.0,45.3647,45.3994,45.3647,45.3733,16128.0
2020-01-10 14:00:00,52.28,52.3,52.26,52.3,28300.0,45.3647,45.382,45.3473,45.382,28300.0
2020-01-10 14:05:00,52.3,52.31,52.28,52.3,10342.0,45.382,45.3907,45.3647,45.382,10342.0
2020-01-10 14:10:00,52.31,52.32,52.29,52.29,14756.0,45.3907,45.3994,45.3733,45.3733,14756.0
2020-01-10 14:15:00,52.29,52.3,52.28,52.3,12942.0,45.3733,45.382,45.3647,45.382,12942.0
2020-01-10 14:20:00,52.3,52.37,52.3,52.35,57369.0,45.382,45.4428,45.382,45.4254,57369.0
2020-01-10 14:25:00,52.34,52.36,52.33,52.35,15704.0,45.4167,45.4341,45.408,45.4254,15704.0
2020-01-10 14:30:00,52.36,52.36,52.28,52.3,24525.0,45.4341,45.4341,45.3647,45.382,24525.0
2020-01-10 14:35:00,52.3,52.32,52.29,52.3,34254.0,45.382,45.3994,45.3733,45.382,34254.0
2020-01-10 14:40:00,52.3,52.3,52.23,52.23,26442.0,45.382,45.382,45.3213,45.3213,26442.0
2020-01-10 14:45:00,52.23,52.24,52.21,52.24,21282.0,45.3213,45.33,45.3039,45.33,21282.0
2020-01-10 14:50:00,52.24,52.26,52.23,52.26,48725.0,45.33,45.3473,45.3213,45.3473,48725.0
2020-01-10 14:55:00,52.26,52.27,52.24,52.25,17839.0,45.3473,45.356,45.33,45.3386,17839.0
2020-01-10 15:00:00,52.24,52.25,52.12,52.18,50430.0,45.33,45.3386,45.2258,45.2779,50430.0
2020-01-10 15:05:00,52.19,52.24,52.17,52.2,73527.0,45.2866,45.33,45.2692,45.2952,73527.0
2020-01-10 15:10:00,52.19,52.22,52.17,52.19,54912.0,45.2866,45.3126,45.2692,45.2866,54912.0
2020-01-10 15:15:00,52.19,52.19,52.07,52.15,83883.0,45.2866,45.2866,45.1824,45.2519,83883.0
2020-01-10 15:20:00,52.15,52.19,52.09,52.12,104409.0,45.2519,45.2866,45.1998,45.2258,104409.0
2020-01-10 15:25:00,52.12,52.13,52.04,52.05,30375.0,45.2258,45.2345,45.1564,45.1651,30375.0
2020-01-10 15:30:00,52.05,52.05,52.0,52.01,40650.0,45.1651,45.1651,45.1217,45.1304,40650.0
2020-01-10 15:35:00,52.01,52.01,51.93,51.94,87916.0,45.1304,45.1304,45.061,45.0696,87916.0
2020-01-10 15:40:00,51.96,51.97,51.88,51.93,107850.0,45.087,45.0957,45.0176,45.061,107850.0
2020-01-10 15:45:00,51.93,52.05,51.92,51.98,86268.0,45.061,45.1651,45.0523,45.1043,86268.0
2020-01-10 15:50:00,51.99,52.06,51.99,52.05,159473.0,45.113,45.1738,45.113,45.1651,159473.0
2020-01-10 15:55:00,52.05,52.07,52.01,52.04,233203.0,45.1651,45.1824,45.1304,45.1564,233203.0
2020-01-13 09:30:00,52.09,52.14,51.94,51.96,70777.0,45.1998,45.2432,45.0696,45.087,70777.0
2020-01-13 09:35:00,51.97,51.99,51.82,51.99,42992.0,45.0957,45.113,44.9655,45.113,42992.0
2020-01-13 09:40:00,51.98,52.07,51.88,52.07,17628.0,45.1043,45.1824,45.0176,45.1824,17628.0
2020-01-13 09:45:00,52.08,52.19,52.04,52.19,41789.0,45.1911,45.2866,45.1564,45.2866,41789.0
2020-01-13 09:50:00,52.18,52.18,51.98,52.04,48429.0,45.2779,45.2779,45.1043,45.1564,48429.0
2020-01-13 09:55:00,52.03,52.12,52.03,52.12,32052.0,45.1477,45.2258,45.1477,45.2258,32052.0
2020-01-13 10:00:00,52.13,52.17,52.05,52.08,36548.0,45.2345,45.2692,45.1651,45.1911,36548.0
2020-01-13 10:05:00,52.07,52.14,52.02,52.12,18843.0,45.1824,45.2432,45.1391,45.2258,18843.0
2020-01-13 10:10:00,52.12,52.12,52.05,52.08,29990.0,45.2258,45.2258,45.1651,45.1911,29990.0
2020-01-13 10:15:00,52.06,52.1,52.05,52.06,22654.0,45.1738,45.2085,45.1651,45.1738,22654.0
2020-01-13 10:20:00,52.06,52.1,52.0,52.09,22075.0,45.1738,45.2085,45.1217,45.1998,22075.0
2020-01-13 10:25:00,52.09,52.2,52.08,52.18,51991.0,45.1998,45.2952,45.1911,45.2779,51991.0
2020-01-13 10:30:00,52.18,52.21,52.14,52.18,31311.0,45.2779,45.3039,45.2432,45.2779,31311.0
2020-01-13 10:35:00,52.16,52.2,52.16,52.19,52399.0,45.2605,45.2952,45.2605,45.2866,52399.0
2020-01-13 10:40:00,52.18,52.24,52.16,52.19,32794.0,45.2779,45.33,45.2605,45.2866,32794.0
2020-01-13 10:45:00,52.18,52.22,52.14,52.22,18544.0,45.2779,45.3126,45.2432,45.3126,18544.0
2020-01-13 10:50:00,52.22,52.28,52.18,52.23,64070.0,45.3126,45.3647,45.2779,45.3213,64070.0
2020-01-13 10:55:00,52.23,52.26,52.2,52.25,21287.0,45.3213,45.3473,45.2952,45.3386,21287.0
2020-01-13 11:00:00,52.25,52.3,52.23,52.3,32450.0,45.3386,45.382,45.3213,45.382,32450.0
2020-01-13 11:05:00,52.3,52.31,52.25,52.3,41089.0,45.382,45.3907,45.3386,45.382,41089.0
2020-01-13 11:10:00,52.3,52.31,52.22,52.26,32670.0,45.382,45.3907,45.3126,45.3473,32670.0
2020-01-13 11:15:00,52.26,52.32,52.25,52.32,24164.0,45.3473,45.3994,45.3386,45.3994,24164.0
2020-01-13 11:20:00,52.32,52.39,52.3,52.39,37148.0,45.3994,45.4601,45.382,45.4601,37148.0
2020-01-13 11:25:00,52.38,52.51,52.37,52.48,69183.0,45.4514,45.5642,45.4428,45.5382,69183.0
2020-01-13 11:30:00,52.48,52.48,52.36,52.39,42695.0,45.5382,45.5382,45.4341,45.4601,42695.0
2020-01-13 11:35:00,52.39,52.44,52.35,52.42,36813.0,45.4601,45.5035,45.4254,45.4861,36813.0
2020-01-13 11:40:00,52.43,52.47,52.4,52.42,35251.0,45.4948,45.5295,45.4688,45.4861,35251.0
2020-01-13 11:45:00,52.41,52.56,52.41,52.56,66006.0,45.4775,45.6076,45.4775,45.6076,66006.0
2020-01-13 11:50:00,52.56,52.62,52.52,52.53,30759.0,45.6076,45.6597,45.5729,45.5816,30759.0
2020-01-13 11:55:00,52.54,52.62,52.53,52.58,21441.0,45.5903,45.6597,45.5816,45.625,21441.0
2020-01-13 12:00:00,52.58,52.58,52.53,52.54,19878.0,45.625,45.625,45.5816,45.5903,19878.0
2020-01-13 12:05:00,52.54,52.59,52.53,52.55,41573.0,45.5903,45.6337,45.5816,45.5989,41573.0
2020-01-13 12:10:00,52.54,52.55,52.48,52.5,23041.0,45.5903,45.5989,45.5382,45.5556,23041.0
2020-01-13 12:15:00,52.5,52.52,52.44,52.44,31268.0,45.5556,45.5729,45.5035,45.5035,31268.0
2020-01-13 12:20:00,52.45,52.45,52.39,52.4,42778.0,45.5122,45.5122,45.4601,45.4688,42778.0
2020-01-13 12:25:00,52.4,52.4,52.33,52.33,35118.0,45.4688,45.4688,45.408,45.408,35118.0
2020-01-13 12:30:00,52.34,52.43,52.33,52.41,20111.0,45.4167,45.4948,45.408,45.4775,20111.0
2020-01-13 12:35:00,52.41,52.42,52.36,52.37,16632.0,45.4775,45.4861,45.4341,45.4428,16632.0
2020-01-13 12:40:00,52.37,52.37,52.32,52.33,13523.0,45.4428,45.4428,45.3994,45.408,13523.0
2020-01-13 12:45:00,52.33,52.36,52.29,52.36,21412.0,45.408,45.4341,45.3733,45.4341,21412.0
2020-01-13 12:50:00,52.35,52.37,52.34,52.35,17418.0,45.4254,45.4428,45.4167,45.4254,17418.0
2020-01-13 12:55:00,52.34,52.37,52.33,52.36,17278.0,45.4167,45.4428,45.408,45.4341,17278.0
2020-01-13 13:00:00,52.35,52.36,52.34,52.35,8482.0,45.4254,45.4341,45.4167,45.4254,8482.0
2020-01-13 13:05:00,52.35,52.35,52.29,52.3,27187.0,45.4254,45.4254,45.3733,45.382,27187.0
2020-01-13 13:10:00,52.29,52.33,52.27,52.33,18354.0,45.3733,45.408,45.356,45.408,18354.0
2020-01-13 13:15:00,52.33,52.34,52.31,52.34,4672.0,45.408,45.4167,45.3907,45.4167,4672.0
2020-01-13 13:20:00,52.34,52.38,52.33,52.35,12289.0,45.4167,45.4514,45.408,45.4254,12289.0
2020-01-13 13:25:00,52.35,52.39,52.34,52.37,12168.0,45.4254,45.4601,45.4167,45.4428,12168.0
2020-01-13 13:30:00,52.36,52.38,52.3,52.3,21076.0,45.4341,45.4514,45.382,45.382,21076.0
2020-01-13 13:35:00,52.3,52.31,52.27,52.3,19503.0,45.382,45.3907,45.356,45.382,19503.0
2020-01-13 13:40:00,52.29,52.3,52.25,52.26,19626.0,45.3733,45.382,45.3386,45.3473,19626.0
2020-01-13 13:45:00,52.26,52.29,52.25,52.29,8862.0,45.3473,45.3733,45.3386,45.3733,8862.0
2020-01-13 13:50:00,52.29,52.33,52.28,52.33,12995.0,45.3733,45.408,45.3647,45.408,12995.0
2020-01-13 13:55:00,52.33,52.36,52.29,52.3,35562.0,45.408,45.4341,45.3733,45.382,35562.0
2020-01-13 14:00:00,52.3,52.31,52.26,52.3,37859.0,45.382,45.3907,45.3473,45.382,37859.0
2020-01-13 14:05:00,52.3,52.31,52.27,52.3,20705.0,45.382,45.3907,45.356,45.382,20705.0
2020-01-13 14:10:00,52.3,52.31,52.28,52.3,16443.0,45.382,45.3907,45.3647,45.382,16443.0
2020-01-13 14:15:00,52.3,52.31,52.27,52.3,14327.0,45.382,45.3907,45.356,45.382,14327.0
2020-01-13 14:20:00,52.29,52.31,52.29,52.3,10486.0,45.3733,45.3907,45.3733,45.382,10486.0
2020-01-13 14:25:00,52.3,52.31,52.29,52.3,19074.0,45.382,45.3907,45.3733,45.382,19074.0
2020-01-13 14:30:00,52.3,52.34,52.29,52.32,18789.0,45.382,45.4167,45.3733,45.3994,18789.0
2020-01-13 14:35:00,52.33,52.33,52.26,52.28,20713.0,45.408,45.408,45.3473,45.3647,20713.0
2020-01-13 14:40:00,52.28,52.32,52.28,52.3,14407.0,45.3647,45.3994,45.3647,45.382,14407.0
2020-01-13 14:45:00,52.3,52.3,52.28,52.3,8672.0,45.382,45.382,45.3647,45.382,8672.0
2020-01-13 14:50:00,52.3,52.35,52.3,52.32,42934.0,45.382,45.4254,45.382,45.3994,42934.0
2020-01-13 14:55:00,52.32,52.32,52.29,52.3,14721.0,45.3994,45.3994,45.3733,45.382,14721.0
2020-01-13 15:00:00,52.3,52.3,52.26,52.27,17030.0,45.382,45.382,45.3473,45.356,17030.0
2020-01-13 15:05:00,52.27,52.33,52.25,52.3,40286.0,45.356,45.408,45.3386,45.382,40286.0
2020-01-13 15:10:00,52.3,52.33,52.29,52.3,33754.0,45.382,45.408,45.3733,45.382,33754.0
2020-01-13 15:15:00,52.3,52.34,52.28,52.3,57772.0,45.382,45.4167,45.3647,45.382,57772.0
2020-01-13 15:20:00,52.3,52.35,52.28,52.29,33157.0,45.382,45.4254,45.3647,45.3733,33157.0
2020-01-13 15:25:00,52.28,52.35,52.28,52.35,82151.0,45.3647,45.4254,45.3647,45.4254,82151.0
2020-01-13 15:30:00,52.34,52.4,52.32,52.35,83135.0,45.4167,45.4688,45.3994,45.4254,83135.0
2020-01-13 15:35:00,52.34,52.37,52.32,52.37,92948.0,45.4167,45.4428,45.3994,45.4428,92948.0
2020-01-13 15:40:00,52.37,52.4,52.33,52.39,178353.0,45.4428,45.4688,45.408,45.4601,178353.0
2020-01-13 15:45:00,52.39,52.43,52.37,52.43,237993.0,45.4601,45.4948,45.4428,45.4948,237993.0
2020-01-13 15:50:00,52.42,52.48,52.4,52.48,107498.0,45.4861,45.5382,45.4688,45.5382,107498.0
2020-01-13 15:55:00,52.47,52.61,52.46,52.61,569748.0,45.5295,45.651,45.5209,45.651,569748.0
2020-01-14 09:30:00,52.57,52.63,52.31,52.48,62649.0,45.6163,45.6684,45.3907,45.5382,62649.0
2020-01-14 09:35:00,52.48,52.49,52.39,52.46,12921.0,45.5382,45.5469,45.4601,45.5209,12921.0
2020-01-14 09:40:00,52.46,52.5,52.31,52.38,19632.0,45.5209,45.5556,45.3907,45.4514,19632.0
2020-01-14 09:45:00,52.42,52.66,52.41,52.65,48670.0,45.4861,45.6944,45.4775,45.6857,48670.0
2020-01-14 09:50:00,52.63,52.67,52.5,52.53,39849.0,45.6684,45.7031,45.5556,45.5816,39849.0
2020-01-14 09:55:00,52.52,52.66,52.52,52.63,22950.0,45.5729,45.6944,45.5729,45.6684,22950.0
2020-01-14 10:00:00,52.62,52.69,52.59,52.64,35352.0,45.6597,45.7204,45.6337,45.677,35352.0
2020-01-14 10:05:00,52.65,52.74,52.64,52.72,55225.0,45.6857,45.7638,45.677,45.7465,55225.0
2020-01-14 10:10:00,52.74,52.77,52.68,52.74,41415.0,45.7638,45.7898,45.7118,45.7638,41415.0
2020-01-14 10:15:00,52.75,52.79,52.72,52.78,29163.0,45.7725,45.8072,45.7465,45.7985,29163.0
2020-01-14 10:20:00,52.78,52.79,52.55,52.59,41395.0,45.7985,45.8072,45.5989,45.6337,41395.0
2020-01-14 10:25:00,52.59,52.74,52.58,52.73,16615.0,45.6337,45.7638,45.625,45.7551,16615.0
2020-01-14 10:30:00,52.73,52.78,52.7,52.73,16864.0,45.7551,45.7985,45.7291,45.7551,16864.0
2020-01-14 10:35:00,52.74,52.8,52.71,52.8,25532.0,45.7638,45.8159,45.7378,45.8159,25532.0
2020-01-14 10:40:00,52.8,52.95,52.79,52.91,151269.0,45.8159,45.946,45.8072,45.9113,151269.0
2020-01-14 10:45:00,52.91,53.01,52.86,52.99,77891.0,45.9113,45.9981,45.8679,45.9807,77891.0
2020-01-14 10:50:00,52.99,53.07,52.97,53.04,78393.0,45.9807,46.0502,45.9634,46.0241,78393.0
2020-01-14 10:55:00,53.05,53.09,53.0,53.06,62495.0,46.0328,46.0675,45.9894,46.0415,62495.0
2020-01-14 11:00:00,53.06,53.1,52.98,53.05,67267.0,46.0415,46.0762,45.9721,46.0328,67267.0
2020-01-14 11:05:00,53.06,53.08,53.0,53.02,36474.0,46.0415,46.0588,45.9894,46.0068,36474.0
2020-01-14 11:10:00,53.0,53.05,52.99,53.03,39077.0,45.9894,46.0328,45.9807,46.0155,39077.0
2020-01-14 11:15:00,53.04,53.06,53.01,53.03,26918.0,46.0241,46.0415,45.9981,46.0155,26918.0
2020-01-14 11:20:00,53.03,53.1,53.01,53.02,63153.0,46.0155,46.0762,45.9981,46.0068,63153.0
2020-01-14 11:25:00,53.03,53.09,52.99,53.07,108672.0,46.0155,46.0675,45.9807,46.0502,108672.0
2020-01-14 11:30:00,53.08,53.09,53.04,53.06,26581.0,46.0588,46.0675,46.0241,46.0415,26581.0
2020-01-14 11:35:00,53.06,53.09,53.03,53.05,29832.0,46.0415,46.0675,46.0155,46.0328,29832.0
2020-01-14 11:40:00,53.04,53.08,53.03,53.06,13808.0,46.0241,46.0588,46.0155,46.0415,13808.0
2020-01-14 11:45:00,53.06,53.07,53.0,53.0,32976.0,46.0415,46.0502,45.9894,45.9894,32976.0
2020-01-14 11:50:00,52.99,53.0,52.91,52.95,18449.0,45.9807,45.9894,45.9113,45.946,18449.0
2020-01-14 11:55:00,52.94,52.94,52.81,52.85,19261.0,45.9374,45.9374,45.8246,45.8593,19261.0
2020-01-14 12:00:00,52.86,52.94,52.84,52.86,13646.0,45.8679,45.9374,45.8506,45.8679,13646.0
2020-01-14 12:05:00,52.86,52.9,52.84,52.84,175364.0,45.8679,45.9027,45.8506,45.8506,175364.0
2020-01-14 12:10:00,52.84,52.86,52.79,52.81,42605.0,45.8506,45.8679,45.8072,45.8246,42605.0
2020-01-14 12:15:00,52.8,52.83,52.78,52.83,23300.0,45.8159,45.8419,45.7985,45.8419,23300.0
2020-01-14 12:20:00,52.83,52.84,52.8,52.8,39856.0,45.8419,45.8506,45.8159,45.8159,39856.0
2020-01-14 12:25:00,52.81,52.84,52.8,52.82,17639.0,45.8246,45.8506,45.8159,45.8332,17639.0
2020-01-14 12:30:00,52.83,52.95,52.83,52.91,19362.0,45.8419,45.946,45.8419,45.9113,19362.0
2020-01-14 12:35:00,52.91,52.92,52.89,52.91,10945.0,45.9113,45.92,45.894,45.9113,10945.0
2020-01-14 12:40:00,52.91,52.95,52.88,52.94,17713.0,45.9113,45.946,45.8853,45.9374,17713.0
2020-01-14 12:45:00,52.94,53.01,52.92,53.0,20781.0,45.9374,45.9981,45.92,45.9894,20781.0
2020-01-14 12:50:00,53.0,53.01,52.94,52.95,35952.0,45.9894,45.9981,45.9374,45.946,35952.0
2020-01-14 12:55:00,52.95,52.97,52.87,52.87,28293.0,45.946,45.9634,45.8766,45.8766,28293.0
2020-01-14 13:00:00,52.87,52.92,52.85,52.89,15061.0,45.8766,45.92,45.8593,45.894,15061.0
2020-01-14 13:05:00,52.89,52.9,52.85,52.86,25271.0,45.894,45.9027,45.8593,45.8679,25271.0
2020-01-14 13:10:00,52.86,52.91,52.86,52.89,9377.0,45.8679,45.9113,45.8679,45.894,9377.0
2020-01-14 13:15:00,52.89,52.94,52.88,52.93,11358.0,45.894,45.9374,45.8853,45.9287,11358.0
2020-01-14 13:20:00,52.93,52.97,52.92,52.95,9147.0,45.9287,45.9634,45.92,45.946,9147.0
2020-01-14 13:25:00,52.95,52.96,52.93,52.96,12549.0,45.946,45.9547,45.9287,45.9547,12549.0
2020-01-14 13:30:00,52.96,52.98,52.93,52.94,17708.0,45.9547,45.9721,45.9287,45.9374,17708.0
2020-01-14 13:35:00,52.95,52.95,52.71,52.86,55276.0,45.946,45.946,45.7378,45.8679,55276.0
2020-01-14 13:40:00,52.87,52.88,52.75,52.77,12421.0,45.8766,45.8853,45.7725,45.7898,12421.0
2020-01-14 13:45:00,52.78,52.8,52.71,52.75,22559.0,45.7985,45.8159,45.7378,45.7725,22559.0
2020-01-14 13:50:00,52.75,52.83,52.73,52.8,27555.0,45.7725,45.8419,45.7551,45.8159,27555.0
2020-01-14 13:55:00,52.8,52.8,52.69,52.7,15538.0,45.8159,45.8159,45.7204,45.7291,15538.0
2020-01-14 14:00:00,52.69,52.72,52.61,52.64,23371.0,45.7204,45.7465,45.651,45.677,23371.0
2020-01-14 14:05:00,52.65,52.67,52.55,52.56,16768.0,45.6857,45.7031,45.5989,45.6076,16768.0
2020-01-14 14:10:00,52.56,52.59,52.5,52.56,17116.0,45.6076,45.6337,45.5556,45.6076,17116.0
2020-01-14 14:15:00,52.57,52.63,52.56,52.6,16041.0,45.6163,45.6684,45.6076,45.6423,16041.0
2020-01-14 14:20:00,52.61,52.64,52.6,52.62,10470.0,45.651,45.677,45.6423,45.6597,10470.0
2020-01-14 14:25:00,52.62,52.7,52.6,52.68,21406.0,45.6597,45.7291,45.6423,45.7118,21406.0
2020-01-14 14:30:00,52.67,52.72,52.66,52.71,11426.0,45.7031,45.7465,45.6944,45.7378,11426.0
2020-01-14 14:35:00,52.71,52.73,52.7,52.73,17879.0,45.7378,45.7551,45.7291,45.7551,17879.0
2020-01-14 14:40:00,52.73,52.73,52.7,52.72,11148.0,45.7551,45.7551,45.7291,45.7465,11148.0
2020-01-14 14:45:00,52.71,52.72,52.66,52.68,73974.0,45.7378,45.7465,45.6944,45.7118,73974.0
2020-01-14 14:50:00,52.69,52.74,52.64,52.66,28875.0,45.7204,45.7638,45.677,45.6944,28875.0
2020-01-14 14:55:00,52.65,52.67,52.6,52.61,14921.0,45.6857,45.7031,45.6423,45.651,14921.0
2020-01-14 15:00:00,52.61,52.64,52.57,52.62,19193.0,45.651,45.677,45.6163,45.6597,19193.0
2020-01-14 15:05:00,52.62,52.64,52.58,52.6,26290.0,45.6597,45.677,45.625,45.6423,26290.0
2020-01-14 15:10:00,52.58,52.6,52.48,52.5,28979.0,45.625,45.6423,45.5382,45.5556,28979.0
2020-01-14 15:15:00,52.5,52.51,52.46,52.47,24194.0,45.5556,45.5642,45.5209,45.5295,24194.0
2020-01-14 15:20:00,52.46,52.54,52.45,52.5,31520.0,45.5209,45.5903,45.5122,45.5556,31520.0
2020-01-14 15:25:00,52.5,52.52,52.42,52.44,21381.0,45.5556,45.5729,45.4861,45.5035,21381.0
2020-01-14 15:30:00,52.44,52.49,52.4,52.42,143043.0,45.5035,45.5469,45.4688,45.4861,143043.0
2020-01-14 15:35:00,52.41,52.45,52.36,52.41,43869.0,45.4775,45.5122,45.4341,45.4775,43869.0
2020-01-14 15:40:00,52.42,52.45,52.37,52.38,53148.0,45.4861,45.5122,45.4428,45.4514,53148.0
2020-01-14 15:45:00,52.37,52.4,52.24,52.25,91180.0,45.4428,45.4688,45.33,45.3386,91180.0
2020-01-14 15:50:00,52.23,52.29,52.18,52.29,134575.0,45.3213,45.3733,45.2779,45.3733,134575.0
2020-01-14 15:55:00,52.29,52.4,52.29,52.32,211202.0,45.3733,45.4688,45.3733,45.3994,211202.0
2020-01-15 09:30:00,52.01,52.3,52.01,52.08,49290.0,45.1304,45.382,45.1304,45.1911,49290.0
2020-01-15 09:35:00,52.1,52.14,51.94,51.98,103965.0,45.2085,45.2432,45.0696,45.1043,103965.0
2020-01-15 09:40:00,51.99,52.01,51.83,51.83,46255.0,45.113,45.1304,44.9742,44.9742,46255.0
2020-01-15 09:45:00,51.8,51.97,51.79,51.86,61730.0,44.9482,45.0957,44.9395,45.0002,61730.0
2020-01-15 09:50:00,51.85,52.02,51.82,51.99,127482.0,44.9915,45.1391,44.9655,45.113,127482.0
2020-01-15 09:55:00,52.01,52.19,51.99,52.13,46806.0,45.1304,45.2866,45.113,45.2345,46806.0
2020-01-15 10:00:00,52.13,52.33,52.12,52.29,112240.0,45.2345,45.408,45.2258,45.3733,112240.0
2020-01-15 10:05:00,52.29,52.31,52.07,52.1,57199.0,45.3733,45.3907,45.1824,45.2085,57199.0
2020-01-15 10:10:00,52.1,52.19,51.99,52.0,23537.0,45.2085,45.2866,45.113,45.1217,23537.0
2020-01-15 10:15:00,52.0,52.01,51.79,51.79,22728.0,45.1217,45.1304,44.9395,44.9395,22728.0
2020-01-15 10:20:00,51.79,51.84,51.61,51.66,79725.0,44.9395,44.9829,44.7833,44.8267,79725.0
2020-01-15 10:25:00,51.66,51.85,51.63,51.75,27551.0,44.8267,44.9915,44.8006,44.9048,27551.0
2020-01-15 10:30:00,51.74,51.83,51.71,51.78,52176.0,44.8961,44.9742,44.8701,44.9308,52176.0
2020-01-15 10:35:00,51.78,51.95,51.75,51.8,32938.0,44.9308,45.0783,44.9048,44.9482,32938.0
2020-01-15 10:40:00,51.8,51.84,51.77,51.81,12868.0,44.9482,44.9829,44.9221,44.9568,12868.0
2020-01-15 10:45:00,51.81,51.92,51.81,51.92,28919.0,44.9568,45.0523,44.9568,45.0523,28919.0
2020-01-15 10:50:00,51.93,51.94,51.87,51.89,9451.0,45.061,45.0696,45.0089,45.0263,9451.0
2020-01-15 10:55:00,51.89,51.96,51.87,51.95,17748.0,45.0263,45.087,45.0089,45.0783,17748.0
2020-01-15 11:00:00,51.98,52.01,51.95,51.98,32351.0,45.1043,45.1304,45.0783,45.1043,32351.0
2020-01-15 11:05:00,51.97,51.97,51.79,51.81,20190.0,45.0957,45.0957,44.9395,44.9568,20190.0
2020-01-15 11:10:00,51.83,51.84,51.78,51.82,11136.0,44.9742,44.9829,44.9308,44.9655,11136.0
2020-01-15 11:15:00,51.82,51.84,51.76,51.8,25237.0,44.9655,44.9829,44.9134,44.9482,25237.0
2020-01-15 11:20:00,51.8,51.88,51.76,51.76,13843.0,44.9482,45.0176,44.9134,44.9134,13843.0
2020-01-15 11:25:00,51.77,51.78,51.74,51.78,57119.0,44.9221,44.9308,44.8961,44.9308,57119.0
2020-01-15 11:30:00,51.79,51.93,51.77,51.87,15310.0,44.9395,45.061,44.9221,45.0089,15310.0
2020-01-15 11:35:00,51.87,51.89,51.84,51.88,13170.0,45.0089,45.0263,44.9829,45.0176,13170.0
2020-01-15 11:40:00,51.88,51.96,51.87,51.95,168589.0,45.0176,45.087,45.0089,45.0783,168589.0
2020-01-15 11:45:00,51.93,52.01,51.92,52.01,146271.0,45.061,45.1304,45.0523,45.1304,146271.0
2020-01-15 11:50:00,52.02,52.05,51.94,51.94,11121.0,45.1391,45.1651,45.0696,45.0696,11121.0
2020-01-15 11:55:00,51.95,51.98,51.87,51.93,18660.0,45.0783,45.1043,45.0089,45.061,18660.0
2020-01-15 12:00:00,51.92,51.93,51.84,51.85,19610.0,45.0523,45.061,44.9829,44.9915,19610.0
2020-01-15 12:05:00,51.86,51.88,51.82,51.83,8409.0,45.0002,45.0176,44.9655,44.9742,8409.0
2020-01-15 12:10:00,51.84,51.85,51.81,51.83,12201.0,44.9829,44.9915,44.9568,44.9742,12201.0
2020-01-15 12:15:00,51.83,51.84,51.73,51.73,12046.0,44.9742,44.9829,44.8874,44.8874,12046.0
2020-01-15 12:20:00,51.73,51.74,51.69,51.7,11126.0,44.8874,44.8961,44.8527,44.8614,11126.0
2020-01-15 12:25:00,51.71,51.72,51.68,51.7,19779.0,44.8701,44.8787,44.844,44.8614,19779.0
2020-01-15 12:30:00,51.7,51.77,51.65,51.76,34697.0,44.8614,44.9221,44.818,44.9134,34697.0
2020-01-15 12:35:00,51.76,51.77,51.72,51.76,13327.0,44.9134,44.9221,44.8787,44.9134,13327.0
2020-01-15 12:40:00,51.77,51.78,51.7,51.7,6918.0,44.9221,44.9308,44.8614,44.8614,6918.0
2020-01-15 12:45:00,51.71,51.72,51.63,51.66,21083.0,44.8701,44.8787,44.8006,44.8267,21083.0
2020-01-15 12:50:00,51.65,51.65,51.55,51.55,12668.0,44.818,44.818,44.7312,44.7312,12668.0
2020-01-15 12:55:00,51.55,51.55,51.5,51.51,16807.0,44.7312,44.7312,44.6878,44.6965,16807.0
2020-01-15 13:00:00,51.51,51.52,51.48,51.48,20007.0,44.6965,44.7052,44.6705,44.6705,20007.0
2020-01-15 13:05:00,51.48,51.48,51.4,51.42,116722.0,44.6705,44.6705,44.6011,44.6184,116722.0
2020-01-15 13:10:00,51.43,51.55,51.42,51.54,118134.0,44.6271,44.7312,44.6184,44.7225,118134.0
2020-01-15 13:15:00,51.54,51.63,51.51,51.63,174491.0,44.7225,44.8006,44.6965,44.8006,174491.0
2020-01-15 13:20:00,51.62,51.66,51.57,51.59,11988.0,44.792,44.8267,44.7486,44.7659,11988.0
2020-01-15 13:25:00,51.59,51.72,51.59,51.72,12908.0,44.7659,44.8787,44.7659,44.8787,12908.0
2020-01-15 13:30:00,51.71,51.83,51.67,51.73,44780.0,44.8701,44.9742,44.8354,44.8874,44780.0
2020-01-15 13:35:00,51.73,51.77,51.73,51.76,12674.0,44.8874,44.9221,44.8874,44.9134,12674.0
2020-01-15 13:40:00,51.76,51.77,51.7,51.71,37456.0,44.9134,44.9221,44.8614,44.8701,37456.0
2020-01-15 13:45:00,51.71,51.74,51.68,51.73,8538.0,44.8701,44.8961,44.844,44.8874,8538.0
2020-01-15 13:50:00,51.73,51.75,51.66,51.66,9575.0,44.8874,44.9048,44.8267,44.8267,9575.0
2020-01-15 13:55:00,51.66,51.69,51.6,51.61,14201.0,44.8267,44.8527,44.7746,44.7833,14201.0
2020-01-15 14:00:00,51.6,51.63,51.53,51.55,17266.0,44.7746,44.8006,44.7139,44.7312,17266.0
2020-01-15 14:05:00,51.56,51.57,51.54,51.57,24021.0,44.7399,44.7486,44.7225,44.7486,24021.0
2020-01-15 14:10:00,51.58,51.63,51.54,51.63,15625.0,44.7573,44.8006,44.7225,44.8006,15625.0
2020-01-15 14:15:00,51.63,51.68,51.62,51.67,4911.0,44.8006,44.844,44.792,44.8354,4911.0
2020-01-15 14:20:00,51.67,51.72,51.65,51.65,10169.0,44.8354,44.8787,44.818,44.818,10169.0
2020-01-15 14:25:00,51.66,51.67,51.63,51.66,13865.0,44.8267,44.8354,44.8006,44.8267,13865.0
2020-01-15 14:30:00,51.66,51.67,51.64,51.65,10493.0,44.8267,44.8354,44.8093,44.818,10493.0
2020-01-15 14:35:00,51.65,51.65,51.6,51.6,5434.0,44.818,44.818,44.7746,44.7746,5434.0
2020-01-15 14:40:00,51.61,51.63,51.6,51.62,8559.0,44.7833,44.8006,44.7746,44.792,8559.0
2020-01-15 14:45:00,51.62,51.62,51.57,51.59,11034.0,44.792,44.792,44.7486,44.7659,11034.0
2020-01-15 14:50:00,51.59,51.59,51.54,51.57,12614.0,44.7659,44.7659,44.7225,44.7486,12614.0
2020-01-15 14:55:00,51.56,51.57,51.52,51.52,10762.0,44.7399,44.7486,44.7052,44.7052,10762.0
2020-01-15 15:00:00,51.53,51.58,51.52,51.58,16113.0,44.7139,44.7573,44.7052,44.7573,16113.0
2020-01-15 15:05:00,51.57,51.64,51.57,51.6,26129.0,44.7486,44.8093,44.7486,44.7746,26129.0
2020-01-15 15:10:00,51.59,51.67,51.58,51.67,15547.0,44.7659,44.8354,44.7573,44.8354,15547.0
2020-01-15 15:15:00,51.66,51.72,51.65,51.71,20076.0,44.8267,44.8787,44.818,44.8701,20076.0
2020-01-15 15:20:00,51.71,51.76,51.7,51.76,21862.0,44.8701,44.9134,44.8614,44.9134,21862.0
2020-01-15 15:25:00,51.75,51.82,51.73,51.81,150232.0,44.9048,44.9655,44.8874,44.9568,150232.0
2020-01-15 15:30:00,51.81,51.82,51.71,51.71,38679.0,44.9568,44.9655,44.8701,44.8701,38679.0
2020-01-15 15:35:00,51.71,51.76,51.68,51.76,42325.0,44.8701,44.9134,44.844,44.9134,42325.0
2020-01-15 15:40:00,51.76,51.77,51.69,51.7,49388.0,44.9134,44.9221,44.8527,44.8614,49388.0
2020-01-15 15:45:00,51.71,51.8,51.7,51.77,57819.0,44.8701,44.9482,44.8614,44.9221,57819.0
2020-01-15 15:50:00,51.77,51.79,51.73,51.78,96689.0,44.9221,44.9395,44.8874,44.9308,96689.0
2020-01-15 15:55:00,51.77,51.85,51.77,51.79,197933.0,44.9221,44.9915,44.9221,44.9395,197933.0
2020-01-16 09:30:00,52.12,52.5,52.12,52.47,72209.0,45.2258,45.5556,45.2258,45.5295,72209.0
2020-01-16 09:35:00,52.44,52.54,52.44,52.49,44962.0,45.5035,45.5903,45.5035,45.5469,44962.0
2020-01-16 09:40:00,52.48,52.58,52.47,52.5,61876.0,45.5382,45.625,45.5295,45.5556,61876.0
2020-01-16 09:45:00,52.48,52.57,52.37,52.39,64148.0,45.5382,45.6163,45.4428,45.4601,64148.0
2020-01-16 09:50:00,52.4,52.45,52.38,52.44,34581.0,45.4688,45.5122,45.4514,45.5035,34581.0
2020-01-16 09:55:00,52.44,52.5,52.39,52.48,20508.0,45.5035,45.5556,45.4601,45.5382,20508.0
2020-01-16 10:00:00,52.47,52.47,52.26,52.33,36989.0,45.5295,45.5295,45.3473,45.408,36989.0
2020-01-16 10:05:00,52.33,52.37,52.27,52.33,77270.0,45.408,45.4428,45.356,45.408,77270.0
2020-01-16 10:10:00,52.34,52.4,52.24,52.24,44730.0,45.4167,45.4688,45.33,45.33,44730.0
2020-01-16 10:15:00,52.25,52.37,52.24,52.32,71215.0,45.3386,45.4428,45.33,45.3994,71215.0
2020-01-16 10:20:00,52.32,52.32,52.21,52.21,23068.0,45.3994,45.3994,45.3039,45.3039,23068.0
2020-01-16 10:25:00,52.21,52.29,52.2,52.21,41684.0,45.3039,45.3733,45.2952,45.3039,41684.0
2020-01-16 10:30:00,52.2,52.25,52.18,52.24,22732.0,45.2952,45.3386,45.2779,45.33,22732.0
2020-01-16 10:35:00,52.25,52.4,52.2,52.4,117511.0,45.3386,45.4688,45.2952,45.4688,117511.0
2020-01-16 10:40:00,52.41,52.44,52.34,52.36,17868.0,45.4775,45.5035,45.4167,45.4341,17868.0
2020-01-16 10:45:00,52.35,52.4,52.28,52.37,21998.0,45.4254,45.4688,45.3647,45.4428,21998.0
2020-01-16 10:50:00,52.37,52.41,52.32,52.41,13839.0,45.4428,45.4775,45.3994,45.4775,13839.0
2020-01-16 10:55:00,52.41,52.42,52.35,52.37,20276.0,45.4775,45.4861,45.4254,45.4428,20276.0
2020-01-16 11:00:00,52.37,52.39,52.29,52.29,14264.0,45.4428,45.4601,45.3733,45.3733,14264.0
2020-01-16 11:05:00,52.28,52.36,52.27,52.36,10271.0,45.3647,45.4341,45.356,45.4341,10271.0
2020-01-16 11:10:00,52.36,52.39,52.29,52.33,13463.0,45.4341,45.4601,45.3733,45.408,13463.0
2020-01-16 11:15:00,52.34,52.34,52.27,52.32,27042.0,45.4167,45.4167,45.356,45.3994,27042.0
2020-01-16 11:20:00,52.32,52.34,52.25,52.29,20977.0,45.3994,45.4167,45.3386,45.3733,20977.0
2020-01-16 11:25:00,52.28,52.34,52.28,52.33,14127.0,45.3647,45.4167,45.3647,45.408,14127.0
2020-01-16 11:30:00,52.32,52.35,52.28,52.33,30697.0,45.3994,45.4254,45.3647,45.408,30697.0
2020-01-16 11:35:00,52.34,52.39,52.3,52.38,38665.0,45.4167,45.4601,45.382,45.4514,38665.0
2020-01-16 11:40:00,52.38,52.39,52.31,52.36,60465.0,45.4514,45.4601,45.3907,45.4341,60465.0
2020-01-16 11:45:00,52.36,52.4,52.35,52.4,21777.0,45.4341,45.4688,45.4254,45.4688,21777.0
2020-01-16 11:50:00,52.4,52.43,52.37,52.38,97053.0,45.4688,45.4948,45.4428,45.4514,97053.0
2020-01-16 11:55:00,52.38,52.48,52.38,52.43,40622.0,45.4514,45.5382,45.4514,45.4948,40622.0
2020-01-16 12:00:00,52.44,52.5,52.43,52.49,12264.0,45.5035,45.5556,45.4948,45.5469,12264.0
2020-01-16 12:05:00,52.48,52.49,52.45,52.46,37753.0,45.5382,45.5469,45.5122,45.5209,37753.0
2020-01-16 12:10:00,52.46,52.51,52.45,52.48,54599.0,45.5209,45.5642,45.5122,45.5382,54599.0
2020-01-16 12:15:00,52.48,52.48,52.39,52.41,16907.0,45.5382,45.5382,45.4601,45.4775,16907.0
2020-01-16 12:20:00,52.4,52.46,52.4,52.46,42136.0,45.4688,45.5209,45.4688,45.5209,42136.0
2020-01-16 12:25:00,52.46,52.51,52.45,52.5,19699.0,45.5209,45.5642,45.5122,45.5556,19699.0
2020-01-16 12:30:00,52.51,52.52,52.49,52.49,15437.0,45.5642,45.5729,45.5469,45.5469,15437.0
2020-01-16 12:35:00,52.48,52.52,52.45,52.51,20527.0,45.5382,45.5729,45.5122,45.5642,20527.0
2020-01-16 12:40:00,52.51,52.54,52.48,52.48,12002.0,45.5642,45.5903,45.5382,45.5382,12002.0
2020-01-16 12:45:00,52.48,52.57,52.48,52.54,27725.0,45.5382,45.6163,45.5382,45.5903,27725.0
2020-01-16 12:50:00,52.55,52.55,52.48,52.51,7655.0,45.5989,45.5989,45.5382,45.5642,7655.0
2020-01-16 12:55:00,52.51,52.51,52.44,52.45,15087.0,45.5642,45.5642,45.5035,45.5122,15087.0
2020-01-16 13:00:00,52.45,52.47,52.42,52.45,10041.0,45.5122,45.5295,45.4861,45.5122,10041.0
2020-01-16 13:05:00,52.47,52.5,52.44,52.47,20933.0,45.5295,45.5556,45.5035,45.5295,20933.0
2020-01-16 13:10:00,52.45,52.47,52.43,52.44,7089.0,45.5122,45.5295,45.4948,45.5035,7089.0
2020-01-16 13:15:00,52.43,52.44,52.4,52.41,6490.0,45.4948,45.5035,45.4688,45.4775,6490.0
2020-01-16 13:20:00,52.41,52.44,52.41,52.44,28179.0,45.4775,45.5035,45.4775,45.5035,28179.0
2020-01-16 13:25:00,52.44,52.45,52.42,52.43,15792.0,45.5035,45.5122,45.4861,45.4948,15792.0
2020-01-16 13:30:00,52.44,52.45,52.43,52.43,12386.0,45.5035,45.5122,45.4948,45.4948,12386.0
2020-01-16 13:35:00,52.43,52.45,52.42,52.42,12016.0,45.4948,45.5122,45.4861,45.4861,12016.0
2020-01-16 13:40:00,52.42,52.43,52.39,52.43,30967.0,45.4861,45.4948,45.4601,45.4948,30967.0
2020-01-16 13:45:00,52.42,52.44,52.4,52.44,9281.0,45.4861,45.5035,45.4688,45.5035,9281.0
2020-01-16 13:50:00,52.44,52.45,52.42,52.43,8025.0,45.5035,45.5122,45.4861,45.4948,8025.0
2020-01-16 13:55:00,52.42,52.46,52.42,52.45,15156.0,45.4861,45.5209,45.4861,45.5122,15156.0
2020-01-16 14:00:00,52.46,52.46,52.37,52.37,9239.0,45.5209,45.5209,45.4428,45.4428,9239.0
2020-01-16 14:05:00,52.38,52.42,52.37,52.42,44689.0,45.4514,45.4861,45.4428,45.4861,44689.0
2020-01-16 14:10:00,52.42,52.57,52.42,52.55,53552.0,45.4861,45.6163,45.4861,45.5989,53552.0
2020-01-16 14:15:00,52.55,52.57,52.53,52.55,6588.0,45.5989,45.6163,45.5816,45.5989,6588.0
2020-01-16 14:20:00,52.54,52.54,52.46,52.54,23784.0,45.5903,45.5903,45.5209,45.5903,23784.0
2020-01-16 14:25:00,52.53,52.54,52.5,52.51,5043.0,45.5816,45.5903,45.5556,45.5642,5043.0
2020-01-16 14:30:00,52.5,52.51,52.44,52.44,5820.0,45.5556,45.5642,45.5035,45.5035,5820.0
2020-01-16 14:35:00,52.44,52.45,52.42,52.44,7359.0,45.5035,45.5122,45.4861,45.5035,7359.0
2020-01-16 14:40:00,52.44,52.46,52.39,52.4,16844.0,45.5035,45.5209,45.4601,45.4688,16844.0
2020-01-16 14:45:00,52.4,52.46,52.39,52.4,20579.0,45.4688,45.5209,45.4601,45.4688,20579.0
2020-01-16 14:50:00,52.41,52.42,52.38,52.38,15255.0,45.4775,45.4861,45.4514,45.4514,15255.0
2020-01-16 14:55:00,52.38,52.41,52.36,52.37,34896.0,45.4514,45.4775,45.4341,45.4428,34896.0
2020-01-16 15:00:00,52.37,52.46,52.36,52.46,62043.0,45.4428,45.5209,45.4341,45.5209,62043.0
2020-01-16 15:05:00,52.46,52.54,52.46,52.5,28629.0,45.5209,45.5903,45.5209,45.5556,28629.0
2020-01-16 15:10:00,52.5,52.5,52.45,52.46,13753.0,45.5556,45.5556,45.5122,45.5209,13753.0
2020-01-16 15:15:00,52.46,52.46,52.43,52.45,27860.0,45.5209,45.5209,45.4948,45.5122,27860.0
2020-01-16 15:20:00,52.45,52.47,52.43,52.45,21988.0,45.5122,45.5295,45.4948,45.5122,21988.0
2020-01-16 15:25:00,52.45,52.47,52.45,52.46,35771.0,45.5122,45.5295,45.5122,45.5209,35771.0
2020-01-16 15:30:00,52.46,52.47,52.39,52.39,67650.0,45.5209,45.5295,45.4601,45.4601,67650.0
2020-01-16 15:35:00,52.4,52.42,52.38,52.39,70339.0,45.4688,45.4861,45.4514,45.4601,70339.0
2020-01-16 15:40:00,52.39,52.48,52.39,52.48,87348.0,45.4601,45.5382,45.4601,45.5382,87348.0
2020-01-16 15:45:00,52.48,52.49,52.45,52.47,44383.0,45.5382,45.5469,45.5122,45.5295,44383.0
2020-01-16 15:50:00,52.47,52.48,52.39,52.43,119359.0,45.5295,45.5382,45.4601,45.4948,119359.0
2020-01-16 15:55:00,52.42,52.43,52.32,52.36,272965.0,45.4861,45.4948,45.3994,45.4341,272965.0
2020-01-17 09:30:00,52.53,52.84,52.53,52.72,501220.0,45.5816,45.8506,45.5816,45.7465,501220.0
2020-01-17 09:35:00,52.71,53.0,52.71,52.75,97507.0,45.7378,45.9894,45.7378,45.7725,97507.0
2020-01-17 09:40:00,52.75,52.81,52.69,52.71,30698.0,45.7725,45.8246,45.7204,45.7378,30698.0
2020-01-17 09:45:00,52.71,52.76,52.66,52.73,28833.0,45.7378,45.7812,45.6944,45.7551,28833.0
2020-01-17 09:50:00,52.73,52.76,52.62,52.68,41257.0,45.7551,45.7812,45.6597,45.7118,41257.0
2020-01-17 09:55:00,52.71,52.79,52.63,52.74,170321.0,45.7378,45.8072,45.6684,45.7638,170321.0
2020-01-17 10:00:00,52.73,52.77,52.54,52.57,57567.0,45.7551,45.7898,45.5903,45.6163,57567.0
2020-01-17 10:05:00,52.59,52.79,52.56,52.73,39972.0,45.6337,45.8072,45.6076,45.7551,39972.0
2020-01-17 10:10:00,52.75,52.75,52.57,52.62,26492.0,45.7725,45.7725,45.6163,45.6597,26492.0
2020-01-17 10:15:00,52.63,52.64,52.56,52.62,22153.0,45.6684,45.677,45.6076,45.6597,22153.0
2020-01-17 10:20:00,52.63,52.7,52.6,52.7,38580.0,45.6684,45.7291,45.6423,45.7291,38580.0
2020-01-17 10:25:00,52.7,52.74,52.68,52.71,477455.0,45.7291,45.7638,45.7118,45.7378,477455.0
2020-01-17 10:30:00,52.72,52.89,52.71,52.86,97291.0,45.7465,45.894,45.7378,45.8679,97291.0
2020-01-17 10:35:00,52.86,52.9,52.84,52.89,27805.0,45.8679,45.9027,45.8506,45.894,27805.0
2020-01-17 10:40:00,52.89,52.92,52.85,52.9,63143.0,45.894,45.92,45.8593,45.9027,63143.0
2020-01-17 10:45:00,52.9,52.93,52.88,52.93,24415.0,45.9027,45.9287,45.8853,45.9287,24415.0
2020-01-17 10:50:00,52.93,53.0,52.92,52.93,45717.0,45.9287,45.9894,45.92,45.9287,45717.0
2020-01-17 10:55:00,52.94,53.03,52.93,53.01,34484.0,45.9374,46.0155,45.9287,45.9981,34484.0
2020-01-17 11:00:00,53.02,53.02,52.95,52.95,37155.0,46.0068,46.0068,45.946,45.946,37155.0
2020-01-17 11:05:00,52.96,52.98,52.95,52.97,13080.0,45.9547,45.9721,45.946,45.9634,13080.0
2020-01-17 11:10:00,52.98,52.99,52.9,52.9,29696.0,45.9721,45.9807,45.9027,45.9027,29696.0
2020-01-17 11:15:00,52.9,52.98,52.9,52.98,35667.0,45.9027,45.9721,45.9027,45.9721,35667.0
2020-01-17 11:20:00,52.98,53.03,52.97,53.03,28461.0,45.9721,46.0155,45.9634,46.0155,28461.0
2020-01-17 11:25:00,53.03,53.07,53.02,53.05,72149.0,46.0155,46.0502,46.0068,46.0328,72149.0
2020-01-17 11:30:00,53.05,53.07,53.02,53.07,21842.0,46.0328,46.0502,46.0068,46.0502,21842.0
2020-01-17 11:35:00,53.07,53.08,53.05,53.07,35538.0,46.0502,46.0588,46.0328,46.0502,35538.0
2020-01-17 11:40:00,53.07,53.08,52.98,52.98,78377.0,46.0502,46.0588,45.9721,45.9721,78377.0
2020-01-17 11:45:00,52.98,52.99,52.96,52.98,14054.0,45.9721,45.9807,45.9547,45.9721,14054.0
2020-01-17 11:50:00,52.99,53.01,52.96,52.97,25939.0,45.9807,45.9981,45.9547,45.9634,25939.0
2020-01-17 11:55:00,52.97,52.98,52.89,52.95,25797.0,45.9634,45.9721,45.894,45.946,25797.0
2020-01-17 12:00:00,52.95,52.97,52.94,52.95,10919.0,45.946,45.9634,45.9374,45.946,10919.0
2020-01-17 12:05:00,52.94,52.96,52.91,52.96,7840.0,45.9374,45.9547,45.9113,45.9547,7840.0
2020-01-17 12:10:00,52.95,52.95,52.92,52.93,11963.0,45.946,45.946,45.92,45.9287,11963.0
2020-01-17 12:15:00,52.94,52.95,52.9,52.9,26302.0,45.9374,45.946,45.9027,45.9027,26302.0
2020-01-17 12:20:00,52.91,52.91,52.87,52.89,11556.0,45.9113,45.9113,45.8766,45.894,11556.0
2020-01-17 12:25:00,52.89,52.94,52.88,52.94,17134.0,45.894,45.9374,45.8853,45.9374,17134.0
2020-01-17 12:30:00,52.94,52.95,52.92,52.93,24658.0,45.9374,45.946,45.92,45.9287,24658.0
2020-01-17 12:35:00,52.93,52.95,52.92,52.95,14188.0,45.9287,45.946,45.92,45.946,14188.0
2020-01-17 12:40:00,52.94,52.95,52.92,52.94,12442.0,45.9374,45.946,45.92,45.9374,12442.0
2020-01-17 12:45:00,52.93,52.95,52.92,52.93,16694.0,45.9287,45.946,45.92,45.9287,16694.0
2020-01-17 12:50:00,52.94,52.99,52.93,52.99,25766.0,45.9374,45.9807,45.9287,45.9807,25766.0
2020-01-17 12:55:00,52.99,53.03,52.95,52.98,24012.0,45.9807,46.0155,45.946,45.9721,24012.0
2020-01-17 13:00:00,52.97,52.97,52.94,52.97,8793.0,45.9634,45.9634,45.9374,45.9634,8793.0
2020-01-17 13:05:00,52.97,52.99,52.95,52.97,20374.0,45.9634,45.9807,45.946,45.9634,20374.0
2020-01-17 13:10:00,52.97,52.98,52.93,52.93,11556.0,45.9634,45.9721,45.9287,45.9287,11556.0
2020-01-17 13:15:00,52.94,52.98,52.93,52.97,19996.0,45.9374,45.9721,45.9287,45.9634,19996.0
2020-01-17 13:20:00,52.97,52.99,52.92,52.93,12462.0,45.9634,45.9807,45.92,45.9287,12462.0
2020-01-17 13:25:00,52.93,52.93,52.87,52.89,23323.0,45.9287,45.9287,45.8766,45.894,23323.0
2020-01-17 13:30:00,52.89,52.92,52.88,52.92,5890.0,45.894,45.92,45.8853,45.92,5890.0
2020-01-17 13:35:00,52.91,52.95,52.91,52.95,8113.0,45.9113,45.946,45.9113,45.946,8113.0
2020-01-17 13:40:00,52.94,52.96,52.94,52.96,13415.0,45.9374,45.9547,45.9374,45.9547,13415.0
2020-01-17 13:45:00,52.95,52.96,52.9,52.91,16759.0,45.946,45.9547,45.9027,45.9113,16759.0
2020-01-17 13:50:00,52.92,52.94,52.89,52.94,13337.0,45.92,45.9374,45.894,45.9374,13337.0
2020-01-17 13:55:00,52.94,52.95,52.93,52.94,8681.0,45.9374,45.946,45.9287,45.9374,8681.0
2020-01-17 14:00:00,52.95,52.96,52.89,52.91,28365.0,45.946,45.9547,45.894,45.9113,28365.0
2020-01-17 14:05:00,52.88,52.94,52.86,52.92,38492.0,45.8853,45.9374,45.8679,45.92,38492.0
2020-01-17 14:10:00,52.92,52.94,52.91,52.93,12284.0,45.92,45.9374,45.9113,45.9287,12284.0
2020-01-17 14:15:00,52.94,52.94,52.91,52.92,21535.0,45.9374,45.9374,45.9113,45.92,21535.0
2020-01-17 14:20:00,52.91,52.91,52.82,52.83,31088.0,45.9113,45.9113,45.8332,45.8419,31088.0
2020-01-17 14:25:00,52.82,52.84,52.8,52.84,13762.0,45.8332,45.8506,45.8159,45.8506,13762.0
2020-01-17 14:30:00,52.85,52.9,52.84,52.88,12533.0,45.8593,45.9027,45.8506,45.8853,12533.0
2020-01-17 14:35:00,52.88,52.89,52.85,52.88,10552.0,45.8853,45.894,45.8593,45.8853,10552.0
2020-01-17 14:40:00,52.89,52.9,52.86,52.88,14055.0,45.894,45.9027,45.8679,45.8853,14055.0
2020-01-17 14:45:00,52.89,52.92,52.87,52.91,20912.0,45.894,45.92,45.8766,45.9113,20912.0
2020-01-17 14:50:00,52.9,52.93,52.9,52.93,8934.0,45.9027,45.9287,45.9027,45.9287,8934.0
2020-01-17 14:55:00,52.93,52.96,52.9,52.9,16769.0,45.9287,45.9547,45.9027,45.9027,16769.0
2020-01-17 15:00:00,52.9,52.93,52.85,52.85,19599.0,45.9027,45.9287,45.8593,45.8593,19599.0
2020-01-17 15:05:00,52.85,52.86,52.77,52.79,28417.0,45.8593,45.8679,45.7898,45.8072,28417.0
2020-01-17 15:10:00,52.78,52.79,52.74,52.79,24252.0,45.7985,45.8072,45.7638,45.8072,24252.0
2020-01-17 15:15:00,52.78,52.82,52.77,52.82,38025.0,45.7985,45.8332,45.7898,45.8332,38025.0
2020-01-17 15:20:00,52.81,52.84,52.81,52.82,36593.0,45.8246,45.8506,45.8246,45.8332,36593.0
2020-01-17 15:25:00,52.82,52.88,52.8,52.86,23730.0,45.8332,45.8853,45.8159,45.8679,23730.0
2020-01-17 15:30:00,52.86,52.89,52.85,52.86,42040.0,45.8679,45.894,45.8593,45.8679,42040.0
2020-01-17 15:35:00,52.86,52.87,52.84,52.85,29652.0,45.8679,45.8766,45.8506,45.8593,29652.0
2020-01-17 15:40:00,52.86,52.88,52.83,52.83,52621.0,45.8679,45.8853,45.8419,45.8419,52621.0
2020-01-17 15:45:00,52.83,52.84,52.79,52.82,81502.0,45.8419,45.8506,45.8072,45.8332,81502.0
2020-01-17 15:50:00,52.82,52.87,52.81,52.86,117625.0,45.8332,45.8766,45.8246,45.8679,117625.0
2020-01-17 15:55:00,52.86,52.89,52.78,52.87,322777.0,45.8679,45.894,45.7985,45.8766,322777.0
2020-01-21 09:30:00,52.55,52.7,52.51,52.58,89279.0,45.5989,45.7291,45.5642,45.625,89279.0
2020-01-21 09:35:00,52.57,52.57,52.26,52.3,35619.0,45.6163,45.6163,45.3473,45.382,35619.0
2020-01-21 09:40:00,52.27,52.42,52.27,52.37,41643.0,45.356,45.4861,45.356,45.4428,41643.0
2020-01-21 09:45:00,52.37,52.37,52.29,52.31,47210.0,45.4428,45.4428,45.3733,45.3907,47210.0
2020-01-21 09:50:00,52.31,52.41,52.25,52.26,55863.0,45.3907,45.4775,45.3386,45.3473,55863.0
2020-01-21 09:55:00,52.28,52.28,52.03,52.06,109478.0,45.3647,45.3647,45.1477,45.1738,109478.0
2020-01-21 10:00:00,52.07,52.19,52.06,52.11,40823.0,45.1824,45.2866,45.1738,45.2171,40823.0
2020-01-21 10:05:00,52.11,52.15,52.06,52.13,30373.0,45.2171,45.2519,45.1738,45.2345,30373.0
2020-01-21 10:10:00,52.12,52.13,52.03,52.09,23198.0,45.2258,45.2345,45.1477,45.1998,23198.0
2020-01-21 10:15:00,52.09,52.09,51.98,51.98,20509.0,45.1998,45.1998,45.1043,45.1043,20509.0
2020-01-21 10:20:00,51.98,52.15,51.98,52.1,66778.0,45.1043,45.2519,45.1043,45.2085,66778.0
2020-01-21 10:25:00,52.08,52.11,51.99,52.09,23956.0,45.1911,45.2171,45.113,45.1998,23956.0
2020-01-21 10:30:00,52.1,52.11,52.05,52.09,13974.0,45.2085,45.2171,45.1651,45.1998,13974.0
2020-01-21 10:35:00,52.1,52.17,52.01,52.05,28676.0,45.2085,45.2692,45.1304,45.1651,28676.0
2020-01-21 10:40:00,52.05,52.08,52.03,52.04,11809.0,45.1651,45.1911,45.1477,45.1564,11809.0
2020-01-21 10:45:00,52.04,52.08,52.02,52.05,19781.0,45.1564,45.1911,45.1391,45.1651,19781.0
2020-01-21 10:50:00,52.07,52.08,52.02,52.05,33378.0,45.1824,45.1911,45.1391,45.1651,33378.0
2020-01-21 10:55:00,52.05,52.05,51.96,52.01,16700.0,45.1651,45.1651,45.087,45.1304,16700.0
2020-01-21 11:00:00,52.01,52.02,51.94,51.95,20969.0,45.1304,45.1391,45.0696,45.0783,20969.0
2020-01-21 11:05:00,51.95,51.98,51.91,51.94,24072.0,45.0783,45.1043,45.0436,45.0696,24072.0
2020-01-21 11:10:00,51.93,51.95,51.89,51.9,17022.0,45.061,45.0783,45.0263,45.0349,17022.0
2020-01-21 11:15:00,51.89,51.95,51.86,51.93,16217.0,45.0263,45.0783,45.0002,45.061,16217.0
2020-01-21 11:20:00,51.94,51.97,51.83,51.84,21161.0,45.0696,45.0957,44.9742,44.9829,21161.0
2020-01-21 11:25:00,51.84,51.9,51.83,51.87,17813.0,44.9829,45.0349,44.9742,45.0089,17813.0
2020-01-21 11:30:00,51.86,51.9,51.84,51.85,15630.0,45.0002,45.0349,44.9829,44.9915,15630.0
2020-01-21 11:35:00,51.86,51.9,51.85,51.9,8655.0,45.0002,45.0349,44.9915,45.0349,8655.0
2020-01-21 11:40:00,51.89,52.0,51.89,51.98,27686.0,45.0263,45.1217,45.0263,45.1043,27686.0
2020-01-21 11:45:00,51.97,52.1,51.96,52.09,30565.0,45.0957,45.2085,45.087,45.1998,30565.0
2020-01-21 11:50:00,52.1,52.33,52.09,52.32,90266.0,45.2085,45.408,45.1998,45.3994,90266.0
2020-01-21 11:55:00,52.31,52.32,52.24,52.25,12723.0,45.3907,45.3994,45.33,45.3386,12723.0
2020-01-21 12:00:00,52.25,52.29,52.24,52.25,62701.0,45.3386,45.3733,45.33,45.3386,62701.0
2020-01-21 12:05:00,52.26,52.28,52.22,52.26,19113.0,45.3473,45.3647,45.3126,45.3473,19113.0
2020-01-21 12:10:00,52.26,52.27,52.18,52.27,24281.0,45.3473,45.356,45.2779,45.356,24281.0
2020-01-21 12:15:00,52.27,52.27,52.2,52.24,10440.0,45.356,45.356,45.2952,45.33,10440.0
2020-01-21 12:20:00,52.23,52.28,52.17,52.27,39725.0,45.3213,45.3647,45.2692,45.356,39725.0
2020-01-21 12:25:00,52.27,52.29,52.25,52.26,11414.0,45.356,45.3733,45.3386,45.3473,11414.0
2020-01-21 12:30:00,52.27,52.32,52.27,52.29,14798.0,45.356,45.3994,45.356,45.3733,14798.0
2020-01-21 12:35:00,52.28,52.31,52.26,52.27,15334.0,45.3647,45.3907,45.3473,45.356,15334.0
2020-01-21 12:40:00,52.27,52.29,52.25,52.27,11488.0,45.356,45.3733,45.3386,45.356,11488.0
2020-01-21 12:45:00,52.26,52.29,52.24,52.25,17303.0,45.3473,45.3733,45.33,45.3386,17303.0
2020-01-21 12:50:00,52.25,52.3,52.23,52.27,9828.0,45.3386,45.382,45.3213,45.356,9828.0
2020-01-21 12:55:00,52.28,52.3,52.28,52.3,39607.0,45.3647,45.382,45.3647,45.382,39607.0
2020-01-21 13:00:00,52.29,52.3,52.26,52.26,24268.0,45.3733,45.382,45.3473,45.3473,24268.0
2020-01-21 13:05:00,52.26,52.31,52.24,52.28,33302.0,45.3473,45.3907,45.33,45.3647,33302.0
2020-01-21 13:10:00,52.28,52.32,52.25,52.32,72454.0,45.3647,45.3994,45.3386,45.3994,72454.0
2020-01-21 13:15:00,52.32,52.38,52.29,52.3,19249.0,45.3994,45.4514,45.3733,45.382,19249.0
2020-01-21 13:20:00,52.31,52.31,52.25,52.27,33398.0,45.3907,45.3907,45.3386,45.356,33398.0
2020-01-21 13:25:00,52.27,52.28,52.23,52.27,34995.0,45.356,45.3647,45.3213,45.356,34995.0
2020-01-21 13:30:00,52.27,52.27,52.16,52.2,54161.0,45.356,45.356,45.2605,45.2952,54161.0
2020-01-21 13:35:00,52.2,52.2,52.16,52.18,10873.0,45.2952,45.2952,45.2605,45.2779,10873.0
2020-01-21 13:40:00,52.18,52.19,52.13,52.18,19210.0,45.2779,45.2866,45.2345,45.2779,19210.0
2020-01-21 13:45:00,52.18,52.19,52.12,52.13,21217.0,45.2779,45.2866,45.2258,45.2345,21217.0
2020-01-21 13:50:00,52.13,52.17,52.1,52.11,18530.0,45.2345,45.2692,45.2085,45.2171,18530.0
2020-01-21 13:55:00,52.11,52.11,52.04,52.05,42451.0,45.2171,45.2171,45.1564,45.1651,42451.0
2020-01-21 14:00:00,52.05,52.05,51.97,52.0,21125.0,45.1651,45.1651,45.0957,45.1217,21125.0
2020-01-21 14:05:00,51.99,51.99,51.95,51.99,20224.0,45.113,45.113,45.0783,45.113,20224.0
2020-01-21 14:10:00,51.98,51.98,51.89,51.9,20365.0,45.1043,45.1043,45.0263,45.0349,20365.0
2020-01-21 14:15:00,51.9,52.01,51.88,51.97,44358.0,45.0349,45.1304,45.0176,45.0957,44358.0
2020-01-21 14:20:00,51.97,51.98,51.89,51.9,19760.0,45.0957,45.1043,45.0263,45.0349,19760.0
2020-01-21 14:25:00,51.91,51.99,51.9,51.93,35106.0,45.0436,45.113,45.0349,45.061,35106.0
2020-01-21 14:30:00,51.93,51.95,51.91,51.95,15544.0,45.061,45.0783,45.0436,45.0783,15544.0
2020-01-21 14:35:00,51.95,52.0,51.92,51.95,64369.0,45.0783,45.1217,45.0523,45.0783,64369.0
2020-01-21 14:40:00,51.94,51.95,51.9,51.94,19507.0,45.0696,45.0783,45.0349,45.0696,19507.0
2020-01-21 14:45:00,51.94,51.95,51.85,51.87,26602.0,45.0696,45.0783,44.9915,45.0089,26602.0
2020-01-21 14:50:00,51.88,51.89,51.84,51.89,17560.0,45.0176,45.0263,44.9829,45.0263,17560.0
2020-01-21 14:55:00,51.89,51.93,51.88,51.91,16987.0,45.0263,45.061,45.0176,45.0436,16987.0
2020-01-21 15:00:00,51.91,52.0,51.91,52.0,12285.0,45.0436,45.1217,45.0436,45.1217,12285.0
2020-01-21 15:05:00,51.99,52.0,51.92,51.94,25882.0,45.113,45.1217,45.0523,45.0696,25882.0
2020-01-21 15:10:00,51.94,51.96,51.93,51.95,19002.0,45.0696,45.087,45.061,45.0783,19002.0
2020-01-21 15:15:00,51.94,51.94,51.87,51.88,26564.0,45.0696,45.0696,45.0089,45.0176,26564.0
2020-01-21 15:20:00,51.88,51.91,51.85,51.9,32155.0,45.0176,45.0436,44.9915,45.0349,32155.0
2020-01-21 15:25:00,51.9,51.91,51.84,51.88,32818.0,45.0349,45.0436,44.9829,45.0176,32818.0
2020-01-21 15:30:00,51.87,51.92,51.86,51.86,53394.0,45.0089,45.0523,45.0002,45.0002,53394.0
2020-01-21 15:35:00,51.87,51.87,51.8,51.84,48252.0,45.0089,45.0089,44.9482,44.9829,48252.0
2020-01-21 15:40:00,51.83,51.85,51.81,51.85,47423.0,44.9742,44.9915,44.9568,44.9915,47423.0
2020-01-21 15:45:00,51.85,51.85,51.68,51.69,133725.0,44.9915,44.9915,44.844,44.8527,133725.0
2020-01-21 15:50:00,51.68,51.69,51.58,51.64,168141.0,44.844,44.8527,44.7573,44.8093,168141.0
2020-01-21 15:55:00,51.64,51.76,51.63,51.68,362244.0,44.8093,44.9134,44.8006,44.844,362244.0
2020-01-22 09:30:00,51.86,51.95,51.67,51.84,107232.0,45.0002,45.0783,44.8354,44.9829,107232.0
2020-01-22 09:35:00,51.84,51.84,51.66,51.8,56704.0,44.9829,44.9829,44.8267,44.9482,56704.0
2020-01-22 09:40:00,51.82,52.08,51.8,52.0,106034.0,44.9655,45.1911,44.9482,45.1217,106034.0
2020-01-22 09:45:00,52.0,52.06,51.96,52.03,35686.0,45.1217,45.1738,45.087,45.1477,35686.0
2020-01-22 09:50:00,52.02,52.03,51.78,51.86,20030.0,45.1391,45.1477,44.9308,45.0002,20030.0
2020-01-22 09:55:00,51.84,51.85,51.71,51.71,39350.0,44.9829,44.9915,44.8701,44.8701,39350.0
2020-01-22 10:00:00,51.7,51.78,51.64,51.73,40203.0,44.8614,44.9308,44.8093,44.8874,40203.0
2020-01-22 10:05:00,51.73,51.84,51.64,51.83,49556.0,44.8874,44.9829,44.8093,44.9742,49556.0
2020-01-22 10:10:00,51.82,51.87,51.76,51.76,29623.0,44.9655,45.0089,44.9134,44.9134,29623.0
2020-01-22 10:15:00,51.76,51.93,51.76,51.91,45645.0,44.9134,45.061,44.9134,45.0436,45645.0
2020-01-22 10:20:00,51.89,51.94,51.85,51.93,14907.0,45.0263,45.0696,44.9915,45.061,14907.0
2020-01-22 10:25:00,51.93,51.96,51.91,51.94,25404.0,45.061,45.087,45.0436,45.0696,25404.0
2020-01-22 10:30:00,51.91,51.95,51.87,51.91,28908.0,45.0436,45.0783,45.0089,45.0436,28908.0
2020-01-22 10:35:00,51.91,51.94,51.88,51.92,13852.0,45.0436,45.0696,45.0176,45.0523,13852.0
2020-01-22 10:40:00,51.91,51.92,51.84,51.89,20867.0,45.0436,45.0523,44.9829,45.0263,20867.0
2020-01-22 10:45:00,51.89,51.91,51.84,51.85,13111.0,45.0263,45.0436,44.9829,44.9915,13111.0
2020-01-22 10:50:00,51.85,51.92,51.83,51.88,23495.0,44.9915,45.0523,44.9742,45.0176,23495.0
2020-01-22 10:55:00,51.87,51.88,51.79,51.8,66133.0,45.0089,45.0176,44.9395,44.9482,66133.0
2020-01-22 11:00:00,51.8,51.82,51.76,51.8,72438.0,44.9482,44.9655,44.9134,44.9482,72438.0
2020-01-22 11:05:00,51.8,51.88,51.77,51.85,114701.0,44.9482,45.0176,44.9221,44.9915,114701.0
2020-01-22 11:10:00,51.86,51.94,51.78,51.87,347477.0,45.0002,45.0696,44.9308,45.0089,347477.0
2020-01-22 11:15:00,51.86,51.92,51.85,51.89,30106.0,45.0002,45.0523,44.9915,45.0263,30106.0
2020-01-22 11:20:00,51.89,52.16,51.86,52.14,56707.0,45.0263,45.2605,45.0002,45.2432,56707.0
2020-01-22 11:25:00,52.14,52.14,52.09,52.1,25336.0,45.2432,45.2432,45.1998,45.2085,25336.0
2020-01-22 11:30:00,52.09,52.22,52.05,52.21,40052.0,45.1998,45.3126,45.1651,45.3039,40052.0
2020-01-22 11:35:00,52.22,52.3,52.1,52.23,62724.0,45.3126,45.382,45.2085,45.3213,62724.0
2020-01-22 11:40:00,52.24,52.28,52.15,52.28,170138.0,45.33,45.3647,45.2519,45.3647,170138.0
2020-01-22 11:45:00,52.28,52.44,52.27,52.4,97339.0,45.3647,45.5035,45.356,45.4688,97339.0
2020-01-22 11:50:00,52.4,52.41,52.29,52.3,28470.0,45.4688,45.4775,45.3733,45.382,28470.0
2020-01-22 11:55:00,52.3,52.32,52.27,52.3,7925.0,45.382,45.3994,45.356,45.382,7925.0
2020-01-22 12:00:00,52.29,52.31,52.25,52.26,15981.0,45.3733,45.3907,45.3386,45.3473,15981.0
2020-01-22 12:05:00,52.25,52.28,52.24,52.25,30055.0,45.3386,45.3647,45.33,45.3386,30055.0
2020-01-22 12:10:00,52.25,52.27,52.23,52.25,20766.0,45.3386,45.356,45.3213,45.3386,20766.0
2020-01-22 12:15:00,52.25,52.29,52.2,52.21,20845.0,45.3386,45.3733,45.2952,45.3039,20845.0
2020-01-22 12:20:00,52.2,52.2,52.16,52.16,31661.0,45.2952,45.2952,45.2605,45.2605,31661.0
2020-01-22 12:25:00,52.16,52.16,52.12,52.16,29174.0,45.2605,45.2605,45.2258,45.2605,29174.0
2020-01-22 12:30:00,52.15,52.16,52.12,52.12,12213.0,45.2519,45.2605,45.2258,45.2258,12213.0
2020-01-22 12:35:00,52.13,52.15,52.1,52.12,34323.0,45.2345,45.2519,45.2085,45.2258,34323.0
2020-01-22 12:40:00,52.13,52.16,52.12,52.16,12449.0,45.2345,45.2605,45.2258,45.2605,12449.0
2020-01-22 12:45:00,52.15,52.18,52.15,52.18,9874.0,45.2519,45.2779,45.2519,45.2779,9874.0
2020-01-22 12:50:00,52.19,52.23,52.19,52.22,26312.0,45.2866,45.3213,45.2866,45.3126,26312.0
2020-01-22 12:55:00,52.21,52.22,52.18,52.19,12193.0,45.3039,45.3126,45.2779,45.2866,12193.0
2020-01-22 13:00:00,52.19,52.19,52.13,52.14,22986.0,45.2866,45.2866,45.2345,45.2432,22986.0
2020-01-22 13:05:00,52.13,52.14,52.01,52.08,98112.0,45.2345,45.2432,45.1304,45.1911,98112.0
2020-01-22 13:10:00,52.09,52.14,52.07,52.1,75261.0,45.1998,45.2432,45.1824,45.2085,75261.0
2020-01-22 13:15:00,52.09,52.24,52.09,52.2,125965.0,45.1998,45.33,45.1998,45.2952,125965.0
2020-01-22 13:20:00,52.2,52.25,52.19,52.21,220934.0,45.2952,45.3386,45.2866,45.3039,220934.0
2020-01-22 13:25:00,52.22,52.23,52.17,52.21,16560.0,45.3126,45.3213,45.2692,45.3039,16560.0
2020-01-22 13:30:00,52.21,52.22,52.18,52.21,9249.0,45.3039,45.3126,45.2779,45.3039,9249.0
2020-01-22 13:35:00,52.21,52.22,52.18,52.22,11968.0,45.3039,45.3126,45.2779,45.3126,11968.0
2020-01-22 13:40:00,52.21,52.23,52.21,52.22,5354.0,45.3039,45.3213,45.3039,45.3126,5354.0
2020-01-22 13:45:00,52.23,52.25,52.19,52.2,22075.0,45.3213,45.3386,45.2866,45.2952,22075.0
2020-01-22 13:50:00,52.19,52.2,52.17,52.18,7317.0,45.2866,45.2952,45.2692,45.2779,7317.0
2020-01-22 13:55:00,52.18,52.18,52.14,52.14,10351.0,45.2779,45.2779,45.2432,45.2432,10351.0
2020-01-22 14:00:00,52.14,52.18,52.14,52.17,4101.0,45.2432,45.2779,45.2432,45.2692,4101.0
2020-01-22 14:05:00,52.17,52.19,52.17,52.19,6904.0,45.2692,45.2866,45.2692,45.2866,6904.0
2020-01-22 14:10:00,52.19,52.19,52.17,52.18,7143.0,45.2866,45.2866,45.2692,45.2779,7143.0
2020-01-22 14:15:00,52.17,52.18,52.13,52.14,35664.0,45.2692,45.2779,45.2345,45.2432,35664.0
2020-01-22 14:20:00,52.14,52.15,52.12,52.14,9352.0,45.2432,45.2519,45.2258,45.2432,9352.0
2020-01-22 14:25:00,52.14,52.17,52.13,52.17,17066.0,45.2432,45.2692,45.2345,45.2692,17066.0
2020-01-22 14:30:00,52.16,52.18,52.13,52.13,12715.0,45.2605,45.2779,45.2345,45.2345,12715.0
2020-01-22 14:35:00,52.13,52.18,52.13,52.15,9449.0,45.2345,45.2779,45.2345,45.2519,9449.0
2020-01-22 14:40:00,52.14,52.15,52.13,52.14,8141.0,45.2432,45.2519,45.2345,45.2432,8141.0
2020-01-22 14:45:00,52.14,52.15,52.12,52.13,9996.0,45.2432,45.2519,45.2258,45.2345,9996.0
2020-01-22 14:50:00,52.13,52.14,52.1,52.13,19099.0,45.2345,45.2432,45.2085,45.2345,19099.0
2020-01-22 14:55:00,52.13,52.13,52.09,52.12,17627.0,45.2345,45.2345,45.1998,45.2258,17627.0
2020-01-22 15:00:00,52.11,52.12,52.08,52.11,16609.0,45.2171,45.2258,45.1911,45.2171,16609.0
2020-01-22 15:05:00,52.11,52.13,52.08,52.12,13215.0,45.2171,45.2345,45.1911,45.2258,13215.0
2020-01-22 15:10:00,52.12,52.12,52.06,52.07,14572.0,45.2258,45.2258,45.1738,45.1824,14572.0
2020-01-22 15:15:00,52.08,52.1,52.03,52.1,25696.0,45.1911,45.2085,45.1477,45.2085,25696.0
2020-01-22 15:20:00,52.1,52.1,52.0,52.03,24965.0,45.2085,45.2085,45.1217,45.1477,24965.0
2020-01-22 15:25:00,52.03,52.05,52.01,52.04,17231.0,45.1477,45.1651,45.1304,45.1564,17231.0
2020-01-22 15:30:00,52.05,52.12,52.05,52.1,28009.0,45.1651,45.2258,45.1651,45.2085,28009.0
2020-01-22 15:35:00,52.1,52.16,52.1,52.15,23235.0,45.2085,45.2605,45.2085,45.2519,23235.0
2020-01-22 15:40:00,52.14,52.18,52.11,52.14,31112.0,45.2432,45.2779,45.2171,45.2432,31112.0
2020-01-22 15:45:00,52.14,52.22,52.11,52.22,43955.0,45.2432,45.3126,45.2171,45.3126,43955.0
2020-01-22 15:50:00,52.21,52.26,52.17,52.21,67870.0,45.3039,45.3473,45.2692,45.3039,67870.0
2020-01-22 15:55:00,52.21,52.29,52.21,52.25,245687.0,45.3039,45.3733,45.3039,45.3386,245687.0
2020-01-23 09:30:00,51.72,51.94,51.54,51.63,113382.0,44.8787,45.0696,44.7225,44.8006,113382.0
2020-01-23 09:35:00,51.6,51.6,51.39,51.44,49567.0,44.7746,44.7746,44.5924,44.6358,49567.0
2020-01-23 09:40:00,51.45,51.6,51.41,51.43,37158.0,44.6445,44.7746,44.6097,44.6271,37158.0
2020-01-23 09:45:00,51.44,51.46,51.37,51.42,39706.0,44.6358,44.6531,44.575,44.6184,39706.0
2020-01-23 09:50:00,51.43,51.49,51.28,51.39,41908.0,44.6271,44.6792,44.4969,44.5924,41908.0
2020-01-23 09:55:00,51.4,51.4,51.27,51.27,28408.0,44.6011,44.6011,44.4883,44.4883,28408.0
2020-01-23 10:00:00,51.29,51.35,51.25,51.31,56223.0,44.5056,44.5577,44.4709,44.523,56223.0
2020-01-23 10:05:00,51.32,51.41,51.31,51.4,51150.0,44.5316,44.6097,44.523,44.6011,51150.0
2020-01-23 10:10:00,51.4,51.4,51.31,51.38,35813.0,44.6011,44.6011,44.523,44.5837,35813.0
2020-01-23 10:15:00,51.37,51.38,51.33,51.37,27360.0,44.575,44.5837,44.5403,44.575,27360.0
2020-01-23 10:20:00,51.38,51.38,51.27,51.28,64578.0,44.5837,44.5837,44.4883,44.4969,64578.0
2020-01-23 10:25:00,51.29,51.35,51.27,51.3,25762.0,44.5056,44.5577,44.4883,44.5143,25762.0
2020-01-23 10:30:00,51.29,51.43,51.29,51.4,37325.0,44.5056,44.6271,44.5056,44.6011,37325.0
2020-01-23 10:35:00,51.4,51.51,51.35,51.36,31994.0,44.6011,44.6965,44.5577,44.5664,31994.0
2020-01-23 10:40:00,51.34,51.41,51.32,51.37,21574.0,44.549,44.6097,44.5316,44.575,21574.0
2020-01-23 10:45:00,51.37,51.41,51.37,51.41,42091.0,44.575,44.6097,44.575,44.6097,42091.0
2020-01-23 10:50:00,51.4,51.44,51.37,51.41,92249.0,44.6011,44.6358,44.575,44.6097,92249.0
2020-01-23 10:55:00,51.41,51.45,51.36,51.39,52524.0,44.6097,44.6445,44.5664,44.5924,52524.0
2020-01-23 11:00:00,51.39,51.41,51.35,51.38,57756.0,44.5924,44.6097,44.5577,44.5837,57756.0
2020-01-23 11:05:00,51.38,51.4,51.35,51.35,14804.0,44.5837,44.6011,44.5577,44.5577,14804.0
2020-01-23 11:10:00,51.36,51.39,51.33,51.38,59316.0,44.5664,44.5924,44.5403,44.5837,59316.0
2020-01-23 11:15:00,51.38,51.43,51.37,51.39,16124.0,44.5837,44.6271,44.575,44.5924,16124.0
2020-01-23 11:20:00,51.4,51.45,51.39,51.41,22212.0,44.6011,44.6445,44.5924,44.6097,22212.0
2020-01-23 11:25:00,51.41,51.42,51.39,51.41,15397.0,44.6097,44.6184,44.5924,44.6097,15397.0
2020-01-23 11:30:00,51.41,51.49,51.41,51.47,17590.0,44.6097,44.6792,44.6097,44.6618,17590.0
2020-01-23 11:35:00,51.48,51.56,51.47,51.55,17312.0,44.6705,44.7399,44.6618,44.7312,17312.0
2020-01-23 11:40:00,51.54,51.54,51.45,51.46,11136.0,44.7225,44.7225,44.6445,44.6531,11136.0
2020-01-23 11:45:00,51.47,51.47,51.42,51.42,4002.0,44.6618,44.6618,44.6184,44.6184,4002.0
2020-01-23 11:50:00,51.41,51.47,51.39,51.47,13413.0,44.6097,44.6618,44.5924,44.6618,13413.0
2020-01-23 11:55:00,51.46,51.49,51.44,51.47,6459.0,44.6531,44.6792,44.6358,44.6618,6459.0
2020-01-23 12:00:00,51.47,51.51,51.47,51.49,14893.0,44.6618,44.6965,44.6618,44.6792,14893.0
2020-01-23 12:05:00,51.49,51.55,51.47,51.54,12389.0,44.6792,44.7312,44.6618,44.7225,12389.0
2020-01-23 12:10:00,51.54,51.59,51.52,51.57,11891.0,44.7225,44.7659,44.7052,44.7486,11891.0
2020-01-23 12:15:00,51.57,51.58,51.54,51.58,12806.0,44.7486,44.7573,44.7225,44.7573,12806.0
2020-01-23 12:20:00,51.59,51.63,51.58,51.62,7800.0,44.7659,44.8006,44.7573,44.792,7800.0
2020-01-23 12:25:00,51.63,51.64,51.58,51.58,13259.0,44.8006,44.8093,44.7573,44.7573,13259.0
2020-01-23 12:30:00,51.59,51.61,51.55,51.56,13666.0,44.7659,44.7833,44.7312,44.7399,13666.0
2020-01-23 12:35:00,51.57,51.61,51.57,51.61,9583.0,44.7486,44.7833,44.7486,44.7833,9583.0
2020-01-23 12:40:00,51.61,51.64,51.6,51.63,12952.0,44.7833,44.8093,44.7746,44.8006,12952.0
2020-01-23 12:45:00,51.64,51.65,51.63,51.64,18720.0,44.8093,44.818,44.8006,44.8093,18720.0
2020-01-23 12:50:00,51.64,51.66,51.61,51.62,13833.0,44.8093,44.8267,44.7833,44.792,13833.0
2020-01-23 12:55:00,51.62,51.63,51.6,51.61,12475.0,44.792,44.8006,44.7746,44.7833,12475.0
2020-01-23 13:00:00,51.62,51.65,51.6,51.62,9968.0,44.792,44.818,44.7746,44.792,9968.0
2020-01-23 13:05:00,51.63,51.64,51.61,51.62,9065.0,44.8006,44.8093,44.7833,44.792,9065.0
2020-01-23 13:10:00,51.62,51.64,51.61,51.64,10563.0,44.792,44.8093,44.7833,44.8093,10563.0
2020-01-23 13:15:00,51.64,51.68,51.63,51.68,8454.0,44.8093,44.844,44.8006,44.844,8454.0
2020-01-23 13:20:00,51.68,51.74,51.66,51.73,25278.0,44.844,44.8961,44.8267,44.8874,25278.0
2020-01-23 13:25:00,51.74,51.75,51.69,51.7,18649.0,44.8961,44.9048,44.8527,44.8614,18649.0
2020-01-23 13:30:00,51.69,51.73,51.69,51.73,8992.0,44.8527,44.8874,44.8527,44.8874,8992.0
2020-01-23 13:35:00,51.73,51.74,51.71,51.73,7729.0,44.8874,44.8961,44.8701,44.8874,7729.0
2020-01-23 13:40:00,51.73,51.79,51.72,51.78,9221.0,44.8874,44.9395,44.8787,44.9308,9221.0
2020-01-23 13:45:00,51.78,51.82,51.76,51.8,13636.0,44.9308,44.9655,44.9134,44.9482,13636.0
2020-01-23 13:50:00,51.81,51.84,51.81,51.82,26923.0,44.9568,44.9829,44.9568,44.9655,26923.0
2020-01-23 13:55:00,51.82,51.86,51.8,51.84,35263.0,44.9655,45.0002,44.9482,44.9829,35263.0
2020-01-23 14:00:00,51.84,51.86,51.82,51.83,14133.0,44.9829,45.0002,44.9655,44.9742,14133.0
2020-01-23 14:05:00,51.84,51.85,51.81,51.85,17802.0,44.9829,44.9915,44.9568,44.9915,17802.0
2020-01-23 14:10:00,51.85,51.87,51.82,51.84,97985.0,44.9915,45.0089,44.9655,44.9829,97985.0
2020-01-23 14:15:00,51.85,51.85,51.82,51.84,16568.0,44.9915,44.9915,44.9655,44.9829,16568.0
2020-01-23 14:20:00,51.84,51.85,51.83,51.85,14384.0,44.9829,44.9915,44.9742,44.9915,14384.0
2020-01-23 14:25:00,51.85,51.85,51.83,51.85,17130.0,44.9915,44.9915,44.9742,44.9915,17130.0
2020-01-23 14:30:00,51.85,51.9,51.84,51.9,44593.0,44.9915,45.0349,44.9829,45.0349,44593.0
2020-01-23 14:35:00,51.89,51.91,51.89,51.91,20830.0,45.0263,45.0436,45.0263,45.0436,20830.0
2020-01-23 14:40:00,51.91,51.95,51.9,51.94,31091.0,45.0436,45.0783,45.0349,45.0696,31091.0
2020-01-23 14:45:00,51.94,51.94,51.88,51.88,24256.0,45.0696,45.0696,45.0176,45.0176,24256.0
2020-01-23 14:50:00,51.88,51.93,51.88,51.9,26326.0,45.0176,45.061,45.0176,45.0349,26326.0
2020-01-23 14:55:00,51.89,51.89,51.85,51.86,14362.0,45.0263,45.0263,44.9915,45.0002,14362.0
2020-01-23 15:00:00,51.86,51.88,51.85,51.85,10785.0,45.0002,45.0176,44.9915,44.9915,10785.0
2020-01-23 15:05:00,51.84,51.86,51.81,51.86,21855.0,44.9829,45.0002,44.9568,45.0002,21855.0
2020-01-23 15:10:00,51.86,51.86,51.82,51.83,13009.0,45.0002,45.0002,44.9655,44.9742,13009.0
2020-01-23 15:15:00,51.82,51.83,51.72,51.73,18933.0,44.9655,44.9742,44.8787,44.8874,18933.0
2020-01-23 15:20:00,51.73,51.78,51.72,51.74,23925.0,44.8874,44.9308,44.8787,44.8961,23925.0
2020-01-23 15:25:00,51.74,51.82,51.71,51.79,28832.0,44.8961,44.9655,44.8701,44.9395,28832.0
2020-01-23 15:30:00,51.78,51.83,51.77,51.79,23822.0,44.9308,44.9742,44.9221,44.9395,23822.0
2020-01-23 15:35:00,51.78,51.79,51.73,51.74,34493.0,44.9308,44.9395,44.8874,44.8961,34493.0
2020-01-23 15:40:00,51.73,51.75,51.67,51.7,30783.0,44.8874,44.9048,44.8354,44.8614,30783.0
2020-01-23 15:45:00,51.7,51.75,51.67,51.67,34817.0,44.8614,44.9048,44.8354,44.8354,34817.0
2020-01-23 15:50:00,51.67,51.69,51.61,51.66,70669.0,44.8354,44.8527,44.7833,44.8267,70669.0
2020-01-23 15:55:00,51.66,51.68,51.6,51.62,240581.0,44.8267,44.844,44.7746,44.792,240581.0
2020-01-24 09:30:00,51.67,51.67,51.53,51.53,46960.0,44.8354,44.8354,44.7139,44.7139,46960.0
2020-01-24 09:35:00,51.53,51.57,51.5,51.52,18317.0,44.7139,44.7486,44.6878,44.7052,18317.0
2020-01-24 09:40:00,51.51,51.57,51.48,51.5,57801.0,44.6965,44.7486,44.6705,44.6878,57801.0
2020-01-24 09:45:00,51.49,51.5,51.22,51.28,36829.0,44.6792,44.6878,44.4449,44.4969,36829.0
2020-01-24 09:50:00,51.25,51.25,51.07,51.11,146957.0,44.4709,44.4709,44.3147,44.3494,146957.0
2020-01-24 09:55:00,51.1,51.19,51.09,51.17,19967.0,44.3407,44.4188,44.3321,44.4015,19967.0
2020-01-24 10:00:00,51.17,51.25,51.13,51.13,34713.0,44.4015,44.4709,44.3668,44.3668,34713.0
2020-01-24 10:05:00,51.13,51.16,51.08,51.13,15969.0,44.3668,44.3928,44.3234,44.3668,15969.0
2020-01-24 10:10:00,51.12,51.15,51.07,51.14,31415.0,44.3581,44.3841,44.3147,44.3755,31415.0
2020-01-24 10:15:00,51.13,51.16,51.05,51.06,20106.0,44.3668,44.3928,44.2974,44.306,20106.0
2020-01-24 10:20:00,51.06,51.06,50.99,51.03,30588.0,44.306,44.306,44.2453,44.28,30588.0
2020-01-24 10:25:00,51.03,51.06,50.93,50.93,24419.0,44.28,44.306,44.1932,44.1932,24419.0
2020-01-24 10:30:00,50.93,50.98,50.92,50.94,14793.0,44.1932,44.2366,44.1846,44.2019,14793.0
2020-01-24 10:35:00,50.94,51.02,50.86,51.01,72476.0,44.2019,44.2713,44.1325,44.2627,72476.0
2020-01-24 10:40:00,51.01,51.04,50.96,50.98,14603.0,44.2627,44.2887,44.2193,44.2366,14603.0
2020-01-24 10:45:00,50.99,51.03,50.97,50.97,21284.0,44.2453,44.28,44.2279,44.2279,21284.0
2020-01-24 10:50:00,50.97,51.04,50.97,51.03,13656.0,44.2279,44.2887,44.2279,44.28,13656.0
2020-01-24 10:55:00,51.04,51.05,50.97,51.02,19562.0,44.2887,44.2974,44.2279,44.2713,19562.0
2020-01-24 11:00:00,51.01,51.1,51.0,51.1,14124.0,44.2627,44.3407,44.254,44.3407,14124.0
2020-01-24 11:05:00,51.1,51.1,51.04,51.08,17679.0,44.3407,44.3407,44.2887,44.3234,17679.0
2020-01-24 11:10:00,51.08,51.1,51.06,51.08,5966.0,44.3234,44.3407,44.306,44.3234,5966.0
2020-01-24 11:15:00,51.08,51.12,50.98,51.01,13451.0,44.3234,44.3581,44.2366,44.2627,13451.0
2020-01-24 11:20:00,51.01,51.03,50.97,50.97,6884.0,44.2627,44.28,44.2279,44.2279,6884.0
2020-01-24 11:25:00,50.98,51.0,50.93,51.0,56306.0,44.2366,44.254,44.1932,44.254,56306.0
2020-01-24 11:30:00,51.0,51.0,50.94,50.98,17562.0,44.254,44.254,44.2019,44.2366,17562.0
2020-01-24 11:35:00,50.99,51.04,50.95,51.02,16036.0,44.2453,44.2887,44.2106,44.2713,16036.0
2020-01-24 11:40:00,51.01,51.04,50.94,50.98,19148.0,44.2627,44.2887,44.2019,44.2366,19148.0
2020-01-24 11:45:00,50.99,51.04,50.99,51.04,16662.0,44.2453,44.2887,44.2453,44.2887,16662.0
2020-01-24 11:50:00,51.04,51.07,51.02,51.03,29195.0,44.2887,44.3147,44.2713,44.28,29195.0
2020-01-24 11:55:00,51.03,51.03,50.97,50.98,21633.0,44.28,44.28,44.2279,44.2366,21633.0
2020-01-24 12:00:00,50.98,51.0,50.96,50.99,11836.0,44.2366,44.254,44.2193,44.2453,11836.0
2020-01-24 12:05:00,50.98,50.99,50.93,50.95,13395.0,44.2366,44.2453,44.1932,44.2106,13395.0
2020-01-24 12:10:00,50.94,50.95,50.89,50.93,21832.0,44.2019,44.2106,44.1585,44.1932,21832.0
2020-01-24 12:15:00,50.94,51.0,50.85,50.87,31679.0,44.2019,44.254,44.1238,44.1412,31679.0
2020-01-24 12:20:00,50.88,51.0,50.88,51.0,12209.0,44.1498,44.254,44.1498,44.254,12209.0
2020-01-24 12:25:00,51.03,51.04,50.96,51.01,12699.0,44.28,44.2887,44.2193,44.2627,12699.0
2020-01-24 12:30:00,51.03,51.12,51.02,51.11,21521.0,44.28,44.3581,44.2713,44.3494,21521.0
2020-01-24 12:35:00,51.12,51.13,51.07,51.09,15358.0,44.3581,44.3668,44.3147,44.3321,15358.0
2020-01-24 12:40:00,51.08,51.17,51.08,51.11,9708.0,44.3234,44.4015,44.3234,44.3494,9708.0
2020-01-24 12:45:00,51.1,51.1,51.06,51.09,7154.0,44.3407,44.3407,44.306,44.3321,7154.0
2020-01-24 12:50:00,51.09,51.09,51.01,51.02,30302.0,44.3321,44.3321,44.2627,44.2713,30302.0
2020-01-24 12:55:00,51.02,51.02,50.98,51.01,15497.0,44.2713,44.2713,44.2366,44.2627,15497.0
2020-01-24 13:00:00,51.01,51.01,50.96,50.96,21634.0,44.2627,44.2627,44.2193,44.2193,21634.0
2020-01-24 13:05:00,50.97,51.03,50.95,51.02,10931.0,44.2279,44.28,44.2106,44.2713,10931.0
2020-01-24 13:10:00,51.03,51.04,50.93,50.93,9729.0,44.28,44.2887,44.1932,44.1932,9729.0
2020-01-24 13:15:00,50.94,51.0,50.93,50.93,13369.0,44.2019,44.254,44.1932,44.1932,13369.0
2020-01-24 13:20:00,50.93,51.0,50.92,50.99,9280.0,44.1932,44.254,44.1846,44.2453,9280.0
2020-01-24 13:25:00,50.99,50.99,50.92,50.92,12704.0,44.2453,44.2453,44.1846,44.1846,12704.0
2020-01-24 13:30:00,50.92,50.93,50.87,50.88,15024.0,44.1846,44.1932,44.1412,44.1498,15024.0
2020-01-24 13:35:00,50.88,50.91,50.87,50.88,10559.0,44.1498,44.1759,44.1412,44.1498,10559.0
2020-01-24 13:40:00,50.87,50.88,50.79,50.85,25653.0,44.1412,44.1498,44.0718,44.1238,25653.0
2020-01-24 13:45:00,50.84,50.9,50.78,50.8,18175.0,44.1151,44.1672,44.0631,44.0804,18175.0
2020-01-24 13:50:00,50.8,50.86,50.77,50.86,23157.0,44.0804,44.1325,44.0544,44.1325,23157.0
2020-01-24 13:55:00,50.86,50.88,50.83,50.83,14773.0,44.1325,44.1498,44.1065,44.1065,14773.0
2020-01-24 14:00:00,50.83,50.86,50.75,50.77,10189.0,44.1065,44.1325,44.037,44.0544,10189.0
2020-01-24 14:05:00,50.78,50.8,50.74,50.77,8651.0,44.0631,44.0804,44.0284,44.0544,8651.0
2020-01-24 14:10:00,50.77,50.77,50.71,50.76,9920.0,44.0544,44.0544,44.0023,44.0457,9920.0
2020-01-24 14:15:00,50.75,50.75,50.63,50.64,22311.0,44.037,44.037,43.9329,43.9416,22311.0
2020-01-24 14:20:00,50.64,50.65,50.61,50.65,34637.0,43.9416,43.9503,43.9156,43.9503,34637.0
2020-01-24 14:25:00,50.65,50.66,50.59,50.61,33501.0,43.9503,43.9589,43.8982,43.9156,33501.0
2020-01-24 14:30:00,50.62,50.7,50.62,50.66,12600.0,43.9242,43.9937,43.9242,43.9589,12600.0
2020-01-24 14:35:00,50.65,50.66,50.58,50.6,35588.0,43.9503,43.9589,43.8895,43.9069,35588.0
2020-01-24 14:40:00,50.6,50.61,50.52,50.52,25249.0,43.9069,43.9156,43.8375,43.8375,25249.0
2020-01-24 14:45:00,50.52,50.56,50.5,50.56,18716.0,43.8375,43.8722,43.8201,43.8722,18716.0
2020-01-24 14:50:00,50.56,50.64,50.56,50.64,19612.0,43.8722,43.9416,43.8722,43.9416,19612.0
2020-01-24 14:55:00,50.64,50.8,50.64,50.8,29372.0,43.9416,44.0804,43.9416,44.0804,29372.0
2020-01-24 15:00:00,50.8,50.84,50.75,50.83,34049.0,44.0804,44.1151,44.037,44.1065,34049.0
2020-01-24 15:05:00,50.83,50.85,50.78,50.78,35003.0,44.1065,44.1238,44.0631,44.0631,35003.0
2020-01-24 15:10:00,50.77,50.85,50.77,50.83,18542.0,44.0544,44.1238,44.0544,44.1065,18542.0
2020-01-24 15:15:00,50.82,50.88,50.81,50.86,18468.0,44.0978,44.1498,44.0891,44.1325,18468.0
2020-01-24 15:20:00,50.85,50.95,50.85,50.94,16216.0,44.1238,44.2106,44.1238,44.2019,16216.0
2020-01-24 15:25:00,50.95,50.98,50.94,50.94,13307.0,44.2106,44.2366,44.2019,44.2019,13307.0
2020-01-24 15:30:00,50.94,50.94,50.84,50.85,36170.0,44.2019,44.2019,44.1151,44.1238,36170.0
2020-01-24 15:35:00,50.86,50.95,50.83,50.83,29216.0,44.1325,44.2106,44.1065,44.1065,29216.0
2020-01-24 15:40:00,50.84,50.84,50.69,50.72,53772.0,44.1151,44.1151,43.985,44.011,53772.0
2020-01-24 15:45:00,50.72,50.8,50.71,50.78,27228.0,44.011,44.0804,44.0023,44.0631,27228.0
2020-01-24 15:50:00,50.78,50.96,50.73,50.96,82108.0,44.0631,44.2193,44.0197,44.2193,82108.0
2020-01-24 15:55:00,50.96,51.06,50.96,51.06,301044.0,44.2193,44.306,44.2193,44.306,301044.0
2020-01-27 09:30:00,50.1,50.34,50.01,50.12,96102.0,43.473,43.6813,43.3949,43.4904,96102.0
2020-01-27 09:35:00,50.16,50.25,50.08,50.22,53822.0,43.5251,43.6032,43.4557,43.5771,53822.0
2020-01-27 09:40:00,50.18,50.21,50.09,50.21,67065.0,43.5424,43.5685,43.4643,43.5685,67065.0
2020-01-27 09:45:00,50.22,50.31,50.2,50.26,29257.0,43.5771,43.6552,43.5598,43.6119,29257.0
2020-01-27 09:50:00,50.25,50.28,50.19,50.21,54910.0,43.6032,43.6292,43.5511,43.5685,54910.0
2020-01-27 09:55:00,50.22,50.29,50.16,50.29,70471.0,43.5771,43.6379,43.5251,43.6379,70471.0
2020-01-27 10:00:00,50.28,50.31,50.22,50.24,39926.0,43.6292,43.6552,43.5771,43.5945,39926.0
2020-01-27 10:05:00,50.23,50.28,50.21,50.28,53925.0,43.5858,43.6292,43.5685,43.6292,53925.0
2020-01-27 10:10:00,50.28,50.3,50.25,50.28,16115.0,43.6292,43.6466,43.6032,43.6292,16115.0
2020-01-27 10:15:00,50.27,50.29,50.13,50.14,49847.0,43.6205,43.6379,43.4991,43.5077,49847.0
2020-01-27 10:20:00,50.13,50.16,50.08,50.13,41269.0,43.4991,43.5251,43.4557,43.4991,41269.0
2020-01-27 10:25:00,50.14,50.33,50.13,50.32,19966.0,43.5077,43.6726,43.4991,43.6639,19966.0
2020-01-27 10:30:00,50.32,50.34,50.22,50.25,33873.0,43.6639,43.6813,43.5771,43.6032,33873.0
2020-01-27 10:35:00,50.26,50.32,50.24,50.3,12997.0,43.6119,43.6639,43.5945,43.6466,12997.0
2020-01-27 10:40:00,50.3,50.31,50.1,50.11,140817.0,43.6466,43.6552,43.473,43.4817,140817.0
2020-01-27 10:45:00,50.1,50.15,50.07,50.09,30461.0,43.473,43.5164,43.447,43.4643,30461.0
2020-01-27 10:50:00,50.09,50.13,50.0,50.0,62039.0,43.4643,43.4991,43.3862,43.3862,62039.0
2020-01-27 10:55:00,50.01,50.15,50.0,50.13,29091.0,43.3949,43.5164,43.3862,43.4991,29091.0
2020-01-27 11:00:00,50.13,50.21,50.13,50.16,57583.0,43.4991,43.5685,43.4991,43.5251,57583.0
2020-01-27 11:05:00,50.15,50.16,49.98,49.98,23365.0,43.5164,43.5251,43.3689,43.3689,23365.0
2020-01-27 11:10:00,49.98,50.0,49.93,49.98,32234.0,43.3689,43.3862,43.3255,43.3689,32234.0
2020-01-27 11:15:00,49.96,50.02,49.93,49.95,19696.0,43.3515,43.4036,43.3255,43.3429,19696.0
2020-01-27 11:20:00,49.93,49.98,49.91,49.93,31055.0,43.3255,43.3689,43.3082,43.3255,31055.0
2020-01-27 11:25:00,49.94,50.08,49.92,50.05,44579.0,43.3342,43.4557,43.3168,43.4296,44579.0
2020-01-27 11:30:00,50.06,50.06,49.89,49.94,53743.0,43.4383,43.4383,43.2908,43.3342,53743.0
2020-01-27 11:35:00,49.95,50.03,49.92,50.03,15368.0,43.3429,43.4123,43.3168,43.4123,15368.0
2020-01-27 11:40:00,50.04,50.07,50.0,50.06,41334.0,43.421,43.447,43.3862,43.4383,41334.0
2020-01-27 11:45:00,50.05,50.07,49.99,50.0,18604.0,43.4296,43.447,43.3776,43.3862,18604.0
2020-01-27 11:50:00,50.0,50.04,49.99,50.02,32556.0,43.3862,43.421,43.3776,43.4036,32556.0
2020-01-27 11:55:00,50.03,50.04,49.99,50.02,54345.0,43.4123,43.421,43.3776,43.4036,54345.0
2020-01-27 12:00:00,50.01,50.1,49.99,50.06,28392.0,43.3949,43.473,43.3776,43.4383,28392.0
2020-01-27 12:05:00,50.07,50.2,50.06,50.18,13543.0,43.447,43.5598,43.4383,43.5424,13543.0
2020-01-27 12:10:00,50.18,50.23,50.17,50.17,23552.0,43.5424,43.5858,43.5338,43.5338,23552.0
2020-01-27 12:15:00,50.18,50.25,50.18,50.25,34075.0,43.5424,43.6032,43.5424,43.6032,34075.0
2020-01-27 12:20:00,50.24,50.29,50.24,50.24,25859.0,43.5945,43.6379,43.5945,43.5945,25859.0
2020-01-27 12:25:00,50.23,50.26,50.22,50.26,37899.0,43.5858,43.6119,43.5771,43.6119,37899.0
2020-01-27 12:30:00,50.25,50.27,50.24,50.24,9371.0,43.6032,43.6205,43.5945,43.5945,9371.0
2020-01-27 12:35:00,50.24,50.24,50.14,50.21,18599.0,43.5945,43.5945,43.5077,43.5685,18599.0
2020-01-27 12:40:00,50.21,50.28,50.21,50.25,43978.0,43.5685,43.6292,43.5685,43.6032,43978.0
2020-01-27 12:45:00,50.25,50.26,50.19,50.19,8871.0,43.6032,43.6119,43.5511,43.5511,8871.0
2020-01-27 12:50:00,50.19,50.21,50.13,50.14,8907.0,43.5511,43.5685,43.4991,43.5077,8907.0
2020-01-27 12:55:00,50.13,50.15,50.09,50.14,10661.0,43.4991,43.5164,43.4643,43.5077,10661.0
2020-01-27 13:00:00,50.13,50.26,50.12,50.26,26194.0,43.4991,43.6119,43.4904,43.6119,26194.0
2020-01-27 13:05:00,50.25,50.26,50.22,50.22,25077.0,43.6032,43.6119,43.5771,43.5771,25077.0
2020-01-27 13:10:00,50.21,50.23,50.18,50.21,23426.0,43.5685,43.5858,43.5424,43.5685,23426.0
2020-01-27 13:15:00,50.22,50.26,50.21,50.24,9556.0,43.5771,43.6119,43.5685,43.5945,9556.0
2020-01-27 13:20:00,50.24,50.3,50.24,50.27,14189.0,43.5945,43.6466,43.5945,43.6205,14189.0
2020-01-27 13:25:00,50.27,50.33,50.25,50.3,14554.0,43.6205,43.6726,43.6032,43.6466,14554.0
2020-01-27 13:30:00,50.29,50.31,50.25,50.26,15496.0,43.6379,43.6552,43.6032,43.6119,15496.0
2020-01-27 13:35:00,50.26,50.29,50.25,50.28,11030.0,43.6119,43.6379,43.6032,43.6292,11030.0
2020-01-27 13:40:00,50.28,50.28,50.22,50.23,10835.0,43.6292,43.6292,43.5771,43.5858,10835.0
2020-01-27 13:45:00,50.22,50.25,50.21,50.24,8431.0,43.5771,43.6032,43.5685,43.5945,8431.0
2020-01-27 13:50:00,50.23,50.23,50.15,50.16,12681.0,43.5858,43.5858,43.5164,43.5251,12681.0
2020-01-27 13:55:00,50.16,50.19,50.14,50.16,14913.0,43.5251,43.5511,43.5077,43.5251,14913.0
2020-01-27 14:00:00,50.18,50.18,50.1,50.15,14012.0,43.5424,43.5424,43.473,43.5164,14012.0
2020-01-27 14:05:00,50.15,50.21,50.15,50.19,14377.0,43.5164,43.5685,43.5164,43.5511,14377.0
2020-01-27 14:10:00,50.19,50.23,50.18,50.22,29995.0,43.5511,43.5858,43.5424,43.5771,29995.0
2020-01-27 14:15:00,50.22,50.26,50.21,50.23,11626.0,43.5771,43.6119,43.5685,43.5858,11626.0
2020-01-27 14:20:00,50.23,50.23,50.15,50.17,8375.0,43.5858,43.5858,43.5164,43.5338,8375.0
2020-01-27 14:25:00,50.18,50.23,50.18,50.23,12241.0,43.5424,43.5858,43.5424,43.5858,12241.0
2020-01-27 14:30:00,50.23,50.26,50.16,50.18,15334.0,43.5858,43.6119,43.5251,43.5424,15334.0
2020-01-27 14:35:00,50.19,50.26,50.15,50.23,45604.0,43.5511,43.6119,43.5164,43.5858,45604.0
2020-01-27 14:40:00,50.23,50.26,50.18,50.21,14787.0,43.5858,43.6119,43.5424,43.5685,14787.0
2020-01-27 14:45:00,50.2,50.22,50.16,50.17,21949.0,43.5598,43.5771,43.5251,43.5338,21949.0
2020-01-27 14:50:00,50.17,50.25,50.15,50.17,36725.0,43.5338,43.6032,43.5164,43.5338,36725.0
2020-01-27 14:55:00,50.16,50.2,50.14,50.18,12748.0,43.5251,43.5598,43.5077,43.5424,12748.0
2020-01-27 15:00:00,50.19,50.2,50.15,50.17,15145.0,43.5511,43.5598,43.5164,43.5338,15145.0
2020-01-27 15:05:00,50.16,50.19,50.15,50.16,18852.0,43.5251,43.5511,43.5164,43.5251,18852.0
2020-01-27 15:10:00,50.14,50.17,50.09,50.14,20674.0,43.5077,43.5338,43.4643,43.5077,20674.0
2020-01-27 15:15:00,50.15,50.24,50.15,50.23,14700.0,43.5164,43.5945,43.5164,43.5858,14700.0
2020-01-27 15:20:00,50.23,50.26,50.19,50.22,28634.0,43.5858,43.6119,43.5511,43.5771,28634.0
2020-01-27 15:25:00,50.21,50.26,50.19,50.21,30307.0,43.5685,43.6119,43.5511,43.5685,30307.0
2020-01-27 15:30:00,50.2,50.21,50.11,50.12,23561.0,43.5598,43.5685,43.4817,43.4904,23561.0
2020-01-27 15:35:00,50.11,50.22,50.09,50.21,39143.0,43.4817,43.5771,43.4643,43.5685,39143.0
2020-01-27 15:40:00,50.21,50.24,50.2,50.2,28337.0,43.5685,43.5945,43.5598,43.5598,28337.0
2020-01-27 15:45:00,50.2,50.23,50.13,50.15,54263.0,43.5598,43.5858,43.4991,43.5164,54263.0
2020-01-27 15:50:00,50.15,50.17,50.09,50.15,92640.0,43.5164,43.5338,43.4643,43.5164,92640.0
2020-01-27 15:55:00,50.14,50.16,50.11,50.12,178090.0,43.5077,43.5251,43.4817,43.4904,178090.0
2020-01-28 09:30:00,50.4,50.61,50.33,50.45,50641.0,43.7333,43.9156,43.6726,43.7767,50641.0
2020-01-28 09:35:00,50.46,50.53,50.36,50.52,16585.0,43.7854,43.8461,43.6986,43.8375,16585.0
2020-01-28 09:40:00,50.51,50.51,50.29,50.47,29674.0,43.8288,43.8288,43.6379,43.7941,29674.0
2020-01-28 09:45:00,50.46,50.48,50.37,50.45,11555.0,43.7854,43.8028,43.7073,43.7767,11555.0
2020-01-28 09:50:00,50.47,50.73,50.47,50.65,43443.0,43.7941,44.0197,43.7941,43.9503,43443.0
2020-01-28 09:55:00,50.65,50.67,50.57,50.57,6691.0,43.9503,43.9676,43.8809,43.8809,6691.0
2020-01-28 10:00:00,50.57,50.66,50.53,50.53,32248.0,43.8809,43.9589,43.8461,43.8461,32248.0
2020-01-28 10:05:00,50.54,50.7,50.53,50.63,16560.0,43.8548,43.9937,43.8461,43.9329,16560.0
2020-01-28 10:10:00,50.65,50.75,50.63,50.7,21992.0,43.9503,44.037,43.9329,43.9937,21992.0
2020-01-28 10:15:00,50.71,50.73,50.65,50.68,9915.0,44.0023,44.0197,43.9503,43.9763,9915.0
2020-01-28 10:20:00,50.7,50.78,50.67,50.78,8455.0,43.9937,44.0631,43.9676,44.0631,8455.0
2020-01-28 10:25:00,50.78,50.86,50.77,50.78,12969.0,44.0631,44.1325,44.0544,44.0631,12969.0
2020-01-28 10:30:00,50.78,50.81,50.75,50.79,18623.0,44.0631,44.0891,44.037,44.0718,18623.0
2020-01-28 10:35:00,50.79,50.91,50.77,50.85,22457.0,44.0718,44.1759,44.0544,44.1238,22457.0
2020-01-28 10:40:00,50.86,50.91,50.85,50.91,9574.0,44.1325,44.1759,44.1238,44.1759,9574.0
2020-01-28 10:45:00,50.91,50.93,50.78,50.83,12888.0,44.1759,44.1932,44.0631,44.1065,12888.0
2020-01-28 10:50:00,50.83,50.9,50.82,50.87,13899.0,44.1065,44.1672,44.0978,44.1412,13899.0
2020-01-28 10:55:00,50.87,50.9,50.83,50.89,38167.0,44.1412,44.1672,44.1065,44.1585,38167.0
2020-01-28 11:00:00,50.9,50.91,50.83,50.83,43059.0,44.1672,44.1759,44.1065,44.1065,43059.0
2020-01-28 11:05:00,50.83,50.92,50.82,50.82,20524.0,44.1065,44.1846,44.0978,44.0978,20524.0
2020-01-28 11:10:00,50.82,50.83,50.79,50.79,10122.0,44.0978,44.1065,44.0718,44.0718,10122.0
2020-01-28 11:15:00,50.78,50.83,50.76,50.77,4934.0,44.0631,44.1065,44.0457,44.0544,4934.0
2020-01-28 11:20:00,50.76,50.78,50.7,50.76,13683.0,44.0457,44.0631,43.9937,44.0457,13683.0
2020-01-28 11:25:00,50.75,50.75,50.69,50.7,16025.0,44.037,44.037,43.985,43.9937,16025.0
2020-01-28 11:30:00,50.69,50.74,50.68,50.72,10002.0,43.985,44.0284,43.9763,44.011,10002.0
2020-01-28 11:35:00,50.73,50.73,50.69,50.7,7613.0,44.0197,44.0197,43.985,43.9937,7613.0
2020-01-28 11:40:00,50.7,50.7,50.64,50.64,8232.0,43.9937,43.9937,43.9416,43.9416,8232.0
2020-01-28 11:45:00,50.63,50.63,50.59,50.62,35049.0,43.9329,43.9329,43.8982,43.9242,35049.0
2020-01-28 11:50:00,50.63,50.68,50.62,50.67,8280.0,43.9329,43.9763,43.9242,43.9676,8280.0
2020-01-28 11:55:00,50.68,50.72,50.66,50.72,11333.0,43.9763,44.011,43.9589,44.011,11333.0
2020-01-28 12:00:00,50.71,50.75,50.71,50.75,12429.0,44.0023,44.037,44.0023,44.037,12429.0
2020-01-28 12:05:00,50.75,50.77,50.71,50.73,13063.0,44.037,44.0544,44.0023,44.0197,13063.0
2020-01-28 12:10:00,50.74,50.76,50.71,50.72,19241.0,44.0284,44.0457,44.0023,44.011,19241.0
2020-01-28 12:15:00,50.72,50.72,50.68,50.7,16848.0,44.011,44.011,43.9763,43.9937,16848.0
2020-01-28 12:20:00,50.7,50.72,50.68,50.71,16116.0,43.9937,44.011,43.9763,44.0023,16116.0
2020-01-28 12:25:00,50.71,50.71,50.66,50.66,10360.0,44.0023,44.0023,43.9589,43.9589,10360.0
2020-01-28 12:30:00,50.66,50.66,50.58,50.58,4855.0,43.9589,43.9589,43.8895,43.8895,4855.0
2020-01-28 12:35:00,50.58,50.61,50.57,50.6,44416.0,43.8895,43.9156,43.8809,43.9069,44416.0
2020-01-28 12:40:00,50.6,50.61,50.56,50.61,17192.0,43.9069,43.9156,43.8722,43.9156,17192.0
2020-01-28 12:45:00,50.61,50.62,50.6,50.61,15420.0,43.9156,43.9242,43.9069,43.9156,15420.0
2020-01-28 12:50:00,50.62,50.63,50.59,50.61,10366.0,43.9242,43.9329,43.8982,43.9156,10366.0
2020-01-28 12:55:00,50.61,50.63,50.57,50.63,32623.0,43.9156,43.9329,43.8809,43.9329,32623.0
2020-01-28 13:00:00,50.63,50.63,50.57,50.58,10365.0,43.9329,43.9329,43.8809,43.8895,10365.0
2020-01-28 13:05:00,50.58,50.62,50.57,50.6,5906.0,43.8895,43.9242,43.8809,43.9069,5906.0
2020-01-28 13:10:00,50.61,50.62,50.59,50.62,6105.0,43.9156,43.9242,43.8982,43.9242,6105.0
2020-01-28 13:15:00,50.62,50.63,50.58,50.58,6891.0,43.9242,43.9329,43.8895,43.8895,6891.0
2020-01-28 13:20:00,50.57,50.6,50.57,50.6,6696.0,43.8809,43.9069,43.8809,43.9069,6696.0
2020-01-28 13:25:00,50.6,50.6,50.57,50.57,5145.0,43.9069,43.9069,43.8809,43.8809,5145.0
2020-01-28 13:30:00,50.58,50.6,50.55,50.57,9193.0,43.8895,43.9069,43.8635,43.8809,9193.0
2020-01-28 13:35:00,50.57,50.57,50.54,50.54,12483.0,43.8809,43.8809,43.8548,43.8548,12483.0
2020-01-28 13:40:00,50.55,50.56,50.53,50.53,6232.0,43.8635,43.8722,43.8461,43.8461,6232.0
2020-01-28 13:45:00,50.53,50.56,50.51,50.55,8713.0,43.8461,43.8722,43.8288,43.8635,8713.0
2020-01-28 13:50:00,50.55,50.57,50.54,50.56,4188.0,43.8635,43.8809,43.8548,43.8722,4188.0
2020-01-28 13:55:00,50.56,50.57,50.54,50.55,14293.0,43.8722,43.8809,43.8548,43.8635,14293.0
2020-01-28 14:00:00,50.54,50.58,50.54,50.55,18950.0,43.8548,43.8895,43.8548,43.8635,18950.0
2020-01-28 14:05:00,50.55,50.56,50.53,50.55,7359.0,43.8635,43.8722,43.8461,43.8635,7359.0
2020-01-28 14:10:00,50.55,50.58,50.53,50.58,24513.0,43.8635,43.8895,43.8461,43.8895,24513.0
2020-01-28 14:15:00,50.58,50.65,50.57,50.62,23804.0,43.8895,43.9503,43.8809,43.9242,23804.0
2020-01-28 14:20:00,50.62,50.64,50.6,50.62,11209.0,43.9242,43.9416,43.9069,43.9242,11209.0
2020-01-28 14:25:00,50.62,50.63,50.6,50.61,6730.0,43.9242,43.9329,43.9069,43.9156,6730.0
2020-01-28 14:30:00,50.6,50.65,50.59,50.65,16388.0,43.9069,43.9503,43.8982,43.9503,16388.0
2020-01-28 14:35:00,50.65,50.71,50.65,50.66,22816.0,43.9503,44.0023,43.9503,43.9589,22816.0
2020-01-28 14:40:00,50.66,50.7,50.66,50.69,18065.0,43.9589,43.9937,43.9589,43.985,18065.0
2020-01-28 14:45:00,50.69,50.69,50.6,50.6,18537.0,43.985,43.985,43.9069,43.9069,18537.0
2020-01-28 14:50:00,50.61,50.63,50.59,50.6,17766.0,43.9156,43.9329,43.8982,43.9069,17766.0
2020-01-28 14:55:00,50.6,50.62,50.53,50.53,13015.0,43.9069,43.9242,43.8461,43.8461,13015.0
2020-01-28 15:00:00,50.54,50.56,50.47,50.48,17686.0,43.8548,43.8722,43.7941,43.8028,17686.0
2020-01-28 15:05:00,50.47,50.51,50.45,50.46,27108.0,43.7941,43.8288,43.7767,43.7854,27108.0
2020-01-28 15:10:00,50.47,50.49,50.39,50.39,28590.0,43.7941,43.8114,43.7247,43.7247,28590.0
2020-01-28 15:15:00,50.4,50.4,50.36,50.4,26194.0,43.7333,43.7333,43.6986,43.7333,26194.0
2020-01-28 15:20:00,50.4,50.43,50.38,50.43,23329.0,43.7333,43.7594,43.716,43.7594,23329.0
2020-01-28 15:25:00,50.43,50.44,50.41,50.44,28011.0,43.7594,43.768,43.742,43.768,28011.0
2020-01-28 15:30:00,50.44,50.49,50.41,50.49,26121.0,43.768,43.8114,43.742,43.8114,26121.0
2020-01-28 15:35:00,50.49,50.51,50.42,50.43,43145.0,43.8114,43.8288,43.7507,43.7594,43145.0
2020-01-28 15:40:00,50.43,50.48,50.42,50.47,21102.0,43.7594,43.8028,43.7507,43.7941,21102.0
2020-01-28 15:45:00,50.48,50.49,50.44,50.46,24783.0,43.8028,43.8114,43.768,43.7854,24783.0
2020-01-28 15:50:00,50.45,50.46,50.38,50.44,76117.0,43.7767,43.7854,43.716,43.768,76117.0
2020-01-28 15:55:00,50.44,50.52,50.39,50.41,178752.0,43.768,43.8375,43.7247,43.742,178752.0
2020-01-29 09:30:00,50.59,50.65,50.44,50.55,69353.0,43.8982,43.9503,43.768,43.8635,69353.0
2020-01-29 09:35:00,50.55,50.69,50.5,50.53,40043.0,43.8635,43.985,43.8201,43.8461,40043.0
2020-01-29 09:40:00,50.53,50.79,50.5,50.78,34737.0,43.8461,44.0718,43.8201,44.0631,34737.0
2020-01-29 09:45:00,50.79,50.79,50.69,50.78,156893.0,44.0718,44.0718,43.985,44.0631,156893.0
2020-01-29 09:50:00,50.77,50.85,50.65,50.65,24538.0,44.0544,44.1238,43.9503,43.9503,24538.0
2020-01-29 09:55:00,50.64,50.64,50.55,50.63,43880.0,43.9416,43.9416,43.8635,43.9329,43880.0
2020-01-29 10:00:00,50.63,50.66,50.55,50.55,20855.0,43.9329,43.9589,43.8635,43.8635,20855.0
2020-01-29 10:05:00,50.56,50.56,50.49,50.54,32983.0,43.8722,43.8722,43.8114,43.8548,32983.0
2020-01-29 10:10:00,50.54,50.56,50.49,50.5,18544.0,43.8548,43.8722,43.8114,43.8201,18544.0
2020-01-29 10:15:00,50.5,50.57,50.46,50.52,11816.0,43.8201,43.8809,43.7854,43.8375,11816.0
2020-01-29 10:20:00,50.53,50.61,50.53,50.54,10000.0,43.8461,43.9156,43.8461,43.8548,10000.0
2020-01-29 10:25:00,50.55,50.65,50.52,50.62,22125.0,43.8635,43.9503,43.8375,43.9242,22125.0
2020-01-29 10:30:00,50.61,50.65,50.59,50.61,4736.0,43.9156,43.9503,43.8982,43.9156,4736.0
2020-01-29 10:35:00,50.62,50.68,50.61,50.68,10468.0,43.9242,43.9763,43.9156,43.9763,10468.0
2020-01-29 10:40:00,50.67,50.67,50.63,50.64,9112.0,43.9676,43.9676,43.9329,43.9416,9112.0
2020-01-29 10:45:00,50.63,50.72,50.61,50.72,6356.0,43.9329,44.011,43.9156,44.011,6356.0
2020-01-29 10:50:00,50.72,50.83,50.72,50.76,42545.0,44.011,44.1065,44.011,44.0457,42545.0
2020-01-29 10:55:00,50.75,50.8,50.72,50.74,8108.0,44.037,44.0804,44.011,44.0284,8108.0
2020-01-29 11:00:00,50.76,50.8,50.75,50.8,20418.0,44.0457,44.0804,44.037,44.0804,20418.0
2020-01-29 11:05:00,50.8,50.82,50.76,50.79,12840.0,44.0804,44.0978,44.0457,44.0718,12840.0
2020-01-29 11:10:00,50.79,50.8,50.74,50.77,9625.0,44.0718,44.0804,44.0284,44.0544,9625.0
2020-01-29 11:15:00,50.77,50.8,50.68,50.68,13688.0,44.0544,44.0804,43.9763,43.9763,13688.0
2020-01-29 11:20:00,50.68,50.72,50.63,50.72,4584.0,43.9763,44.011,43.9329,44.011,4584.0
2020-01-29 11:25:00,50.71,50.72,50.69,50.69,6554.0,44.0023,44.011,43.985,43.985,6554.0
2020-01-29 11:30:00,50.69,50.73,50.62,50.63,5680.0,43.985,44.0197,43.9242,43.9329,5680.0
2020-01-29 11:35:00,50.63,50.67,50.63,50.65,5693.0,43.9329,43.9676,43.9329,43.9503,5693.0
2020-01-29 11:40:00,50.66,50.67,50.62,50.63,7604.0,43.9589,43.9676,43.9242,43.9329,7604.0
2020-01-29 11:45:00,50.64,50.74,50.64,50.72,8186.0,43.9416,44.0284,43.9416,44.011,8186.0
2020-01-29 11:50:00,50.72,50.73,50.67,50.73,10984.0,44.011,44.0197,43.9676,44.0197,10984.0
2020-01-29 11:55:00,50.73,50.75,50.62,50.66,27825.0,44.0197,44.037,43.9242,43.9589,27825.0
2020-01-29 12:00:00,50.65,50.69,50.62,50.66,23459.0,43.9503,43.985,43.9242,43.9589,23459.0
2020-01-29 12:05:00,50.66,50.7,50.64,50.65,12371.0,43.9589,43.9937,43.9416,43.9503,12371.0
2020-01-29 12:10:00,50.64,50.69,50.63,50.69,9850.0,43.9416,43.985,43.9329,43.985,9850.0
2020-01-29 12:15:00,50.69,50.69,50.58,50.62,22118.0,43.985,43.985,43.8895,43.9242,22118.0
2020-01-29 12:20:00,50.62,50.64,50.59,50.6,7374.0,43.9242,43.9416,43.8982,43.9069,7374.0
2020-01-29 12:25:00,50.6,50.61,50.56,50.6,7748.0,43.9069,43.9156,43.8722,43.9069,7748.0
2020-01-29 12:30:00,50.59,50.62,50.59,50.59,4103.0,43.8982,43.9242,43.8982,43.8982,4103.0
2020-01-29 12:35:00,50.6,50.6,50.59,50.6,2346.0,43.9069,43.9069,43.8982,43.9069,2346.0
2020-01-29 12:40:00,50.59,50.59,50.55,50.55,4811.0,43.8982,43.8982,43.8635,43.8635,4811.0
2020-01-29 12:45:00,50.55,50.55,50.52,50.52,3183.0,43.8635,43.8635,43.8375,43.8375,3183.0
2020-01-29 12:50:00,50.53,50.56,50.51,50.54,5541.0,43.8461,43.8722,43.8288,43.8548,5541.0
2020-01-29 12:55:00,50.55,50.55,50.53,50.55,3995.0,43.8635,43.8635,43.8461,43.8635,3995.0
2020-01-29 13:00:00,50.55,50.57,50.54,50.57,6214.0,43.8635,43.8809,43.8548,43.8809,6214.0
2020-01-29 13:05:00,50.57,50.57,50.55,50.57,4547.0,43.8809,43.8809,43.8635,43.8809,4547.0
2020-01-29 13:10:00,50.57,50.6,50.56,50.59,5170.0,43.8809,43.9069,43.8722,43.8982,5170.0
2020-01-29 13:15:00,50.6,50.61,50.58,50.61,9395.0,43.9069,43.9156,43.8895,43.9156,9395.0
2020-01-29 13:20:00,50.6,50.6,50.54,50.55,16785.0,43.9069,43.9069,43.8548,43.8635,16785.0
2020-01-29 13:25:00,50.56,50.59,50.55,50.59,4367.0,43.8722,43.8982,43.8635,43.8982,4367.0
2020-01-29 13:30:00,50.59,50.61,50.57,50.61,10013.0,43.8982,43.9156,43.8809,43.9156,10013.0
2020-01-29 13:35:00,50.62,50.63,50.6,50.61,8366.0,43.9242,43.9329,43.9069,43.9156,8366.0
2020-01-29 13:40:00,50.62,50.63,50.58,50.6,7654.0,43.9242,43.9329,43.8895,43.9069,7654.0
2020-01-29 13:45:00,50.6,50.63,50.58,50.59,9051.0,43.9069,43.9329,43.8895,43.8982,9051.0
2020-01-29 13:50:00,50.58,50.59,50.55,50.55,16657.0,43.8895,43.8982,43.8635,43.8635,16657.0
2020-01-29 13:55:00,50.55,50.61,50.55,50.57,6365.0,43.8635,43.9156,43.8635,43.8809,6365.0
2020-01-29 14:00:00,50.61,50.66,50.57,50.65,21010.0,43.9156,43.9589,43.8809,43.9503,21010.0
2020-01-29 14:05:00,50.64,50.68,50.62,50.64,9702.0,43.9416,43.9763,43.9242,43.9416,9702.0
2020-01-29 14:10:00,50.64,50.65,50.62,50.65,15225.0,43.9416,43.9503,43.9242,43.9503,15225.0
2020-01-29 14:15:00,50.65,50.69,50.63,50.66,15375.0,43.9503,43.985,43.9329,43.9589,15375.0
2020-01-29 14:20:00,50.67,50.72,50.66,50.68,17479.0,43.9676,44.011,43.9589,43.9763,17479.0
2020-01-29 14:25:00,50.67,50.73,50.67,50.73,15487.0,43.9676,44.0197,43.9676,44.0197,15487.0
2020-01-29 14:30:00,50.73,50.74,50.69,50.72,59627.0,44.0197,44.0284,43.985,44.011,59627.0
2020-01-29 14:35:00,50.72,50.75,50.67,50.75,15847.0,44.011,44.037,43.9676,44.037,15847.0
2020-01-29 14:40:00,50.75,50.75,50.67,50.69,31008.0,44.037,44.037,43.9676,43.985,31008.0
2020-01-29 14:45:00,50.7,50.71,50.62,50.7,34293.0,43.9937,44.0023,43.9242,43.9937,34293.0
2020-01-29 14:50:00,50.7,50.71,50.66,50.69,50072.0,43.9937,44.0023,43.9589,43.985,50072.0
2020-01-29 14:55:00,50.69,50.7,50.65,50.66,22059.0,43.985,43.9937,43.9503,43.9589,22059.0
2020-01-29 15:00:00,50.66,50.69,50.55,50.58,35441.0,43.9589,43.985,43.8635,43.8895,35441.0
2020-01-29 15:05:00,50.58,50.68,50.58,50.67,22557.0,43.8895,43.9763,43.8895,43.9676,22557.0
2020-01-29 15:10:00,50.66,50.68,50.54,50.55,34617.0,43.9589,43.9763,43.8548,43.8635,34617.0
2020-01-29 15:15:00,50.54,50.58,50.52,50.55,37755.0,43.8548,43.8895,43.8375,43.8635,37755.0
2020-01-29 15:20:00,50.54,50.55,50.41,50.46,48870.0,43.8548,43.8635,43.742,43.7854,48870.0
2020-01-29 15:25:00,50.47,50.52,50.46,50.5,48268.0,43.7941,43.8375,43.7854,43.8201,48268.0
2020-01-29 15:30:00,50.5,50.58,50.49,50.55,63611.0,43.8201,43.8895,43.8114,43.8635,63611.0
2020-01-29 15:35:00,50.55,50.57,50.52,50.53,38533.0,43.8635,43.8809,43.8375,43.8461,38533.0
2020-01-29 15:40:00,50.52,50.54,50.48,50.54,43637.0,43.8375,43.8548,43.8028,43.8548,43637.0
2020-01-29 15:45:00,50.54,50.58,50.51,50.55,51316.0,43.8548,43.8895,43.8288,43.8635,51316.0
2020-01-29 15:50:00,50.55,50.55,50.46,50.52,125568.0,43.8635,43.8635,43.7854,43.8375,125568.0
2020-01-29 15:55:00,50.51,50.52,50.33,50.35,272448.0,43.8288,43.8375,43.6726,43.69,272448.0
2020-01-30 09:30:00,50.0,50.19,49.96,50.19,60345.0,43.3862,43.5511,43.3515,43.5511,60345.0
2020-01-30 09:35:00,50.2,50.32,50.13,50.26,55514.0,43.5598,43.6639,43.4991,43.6119,55514.0
2020-01-30 09:40:00,50.27,50.3,50.18,50.27,15489.0,43.6205,43.6466,43.5424,43.6205,15489.0
2020-01-30 09:45:00,50.27,50.34,50.26,50.32,18253.0,43.6205,43.6813,43.6119,43.6639,18253.0
2020-01-30 09:50:00,50.32,50.32,50.19,50.21,27357.0,43.6639,43.6639,43.5511,43.5685,27357.0
2020-01-30 09:55:00,50.21,50.27,50.2,50.22,29397.0,43.5685,43.6205,43.5598,43.5771,29397.0
2020-01-30 10:00:00,50.22,50.26,50.14,50.16,20610.0,43.5771,43.6119,43.5077,43.5251,20610.0
2020-01-30 10:05:00,50.15,50.17,50.1,50.15,30161.0,43.5164,43.5338,43.473,43.5164,30161.0
2020-01-30 10:10:00,50.15,50.17,50.11,50.12,21891.0,43.5164,43.5338,43.4817,43.4904,21891.0
2020-01-30 10:15:00,50.12,50.13,50.04,50.08,23804.0,43.4904,43.4991,43.421,43.4557,23804.0
2020-01-30 10:20:00,50.08,50.11,49.98,50.07,34332.0,43.4557,43.4817,43.3689,43.447,34332.0
2020-01-30 10:25:00,50.07,50.16,50.07,50.15,26618.0,43.447,43.5251,43.447,43.5164,26618.0
2020-01-30 10:30:00,50.15,50.16,50.07,50.09,58225.0,43.5164,43.5251,43.447,43.4643,58225.0
2020-01-30 10:35:00,50.09,50.17,50.06,50.06,52142.0,43.4643,43.5338,43.4383,43.4383,52142.0
2020-01-30 10:40:00,50.05,50.07,49.99,50.0,22579.0,43.4296,43.447,43.3776,43.3862,22579.0
2020-01-30 10:45:00,50.0,50.05,49.98,50.05,22613.0,43.3862,43.4296,43.3689,43.4296,22613.0
2020-01-30 10:50:00,50.03,50.03,49.91,49.94,31282.0,43.4123,43.4123,43.3082,43.3342,31282.0
2020-01-30 10:55:00,49.93,50.0,49.91,50.0,16436.0,43.3255,43.3862,43.3082,43.3862,16436.0
2020-01-30 11:00:00,50.01,50.1,50.0,50.09,11884.0,43.3949,43.473,43.3862,43.4643,11884.0
2020-01-30 11:05:00,50.09,50.21,50.09,50.21,15704.0,43.4643,43.5685,43.4643,43.5685,15704.0
2020-01-30 11:10:00,50.2,50.31,50.2,50.3,17590.0,43.5598,43.6552,43.5598,43.6466,17590.0
2020-01-30 11:15:00,50.3,50.36,50.27,50.33,18657.0,43.6466,43.6986,43.6205,43.6726,18657.0
2020-01-30 11:20:00,50.33,50.43,50.32,50.43,19178.0,43.6726,43.7594,43.6639,43.7594,19178.0
2020-01-30 11:25:00,50.43,50.55,50.42,50.51,21916.0,43.7594,43.8635,43.7507,43.8288,21916.0
2020-01-30 11:30:00,50.52,50.53,50.44,50.44,11213.0,43.8375,43.8461,43.768,43.768,11213.0
2020-01-30 11:35:00,50.45,50.52,50.42,50.5,18477.0,43.7767,43.8375,43.7507,43.8201,18477.0
2020-01-30 11:40:00,50.51,50.59,50.49,50.54,22385.0,43.8288,43.8982,43.8114,43.8548,22385.0
2020-01-30 11:45:00,50.55,50.62,50.54,50.57,17247.0,43.8635,43.9242,43.8548,43.8809,17247.0
2020-01-30 11:50:00,50.59,50.68,50.59,50.67,16107.0,43.8982,43.9763,43.8982,43.9676,16107.0
2020-01-30 11:55:00,50.67,50.69,50.64,50.68,20923.0,43.9676,43.985,43.9416,43.9763,20923.0
2020-01-30 12:00:00,50.69,50.74,50.65,50.7,52032.0,43.985,44.0284,43.9503,43.9937,52032.0
2020-01-30 12:05:00,50.71,50.71,50.64,50.64,16236.0,44.0023,44.0023,43.9416,43.9416,16236.0
2020-01-30 12:10:00,50.65,50.66,50.6,50.63,12328.0,43.9503,43.9589,43.9069,43.9329,12328.0
2020-01-30 12:15:00,50.63,50.65,50.59,50.65,13466.0,43.9329,43.9503,43.8982,43.9503,13466.0
2020-01-30 12:20:00,50.65,50.68,50.63,50.64,13156.0,43.9503,43.9763,43.9329,43.9416,13156.0
2020-01-30 12:25:00,50.63,50.65,50.53,50.53,19738.0,43.9329,43.9503,43.8461,43.8461,19738.0
2020-01-30 12:30:00,50.54,50.57,50.53,50.57,11587.0,43.8548,43.8809,43.8461,43.8809,11587.0
2020-01-30 12:35:00,50.56,50.58,50.43,50.47,40287.0,43.8722,43.8895,43.7594,43.7941,40287.0
2020-01-30 12:40:00,50.46,50.53,50.44,50.53,17009.0,43.7854,43.8461,43.768,43.8461,17009.0
2020-01-30 12:45:00,50.53,50.57,50.52,50.55,24978.0,43.8461,43.8809,43.8375,43.8635,24978.0
2020-01-30 12:50:00,50.56,50.67,50.55,50.55,36340.0,43.8722,43.9676,43.8635,43.8635,36340.0
2020-01-30 12:55:00,50.56,50.61,50.55,50.6,10982.0,43.8722,43.9156,43.8635,43.9069,10982.0
2020-01-30 13:00:00,50.61,50.65,50.6,50.62,8729.0,43.9156,43.9503,43.9069,43.9242,8729.0
2020-01-30 13:05:00,50.61,50.61,50.54,50.56,5537.0,43.9156,43.9156,43.8548,43.8722,5537.0
2020-01-30 13:10:00,50.57,50.59,50.55,50.57,8977.0,43.8809,43.8982,43.8635,43.8809,8977.0
2020-01-30 13:15:00,50.56,50.6,50.54,50.55,10673.0,43.8722,43.9069,43.8548,43.8635,10673.0
2020-01-30 13:20:00,50.55,50.6,50.55,50.6,10855.0,43.8635,43.9069,43.8635,43.9069,10855.0
2020-01-30 13:25:00,50.59,50.63,50.55,50.62,17500.0,43.8982,43.9329,43.8635,43.9242,17500.0
2020-01-30 13:30:00,50.63,50.71,50.62,50.68,16498.0,43.9329,44.0023,43.9242,43.9763,16498.0
2020-01-30 13:35:00,50.67,50.72,50.67,50.72,12989.0,43.9676,44.011,43.9676,44.011,12989.0
2020-01-30 13:40:00,50.71,50.78,50.71,50.77,21881.0,44.0023,44.0631,44.0023,44.0544,21881.0
2020-01-30 13:45:00,50.77,50.78,50.73,50.75,19130.0,44.0544,44.0631,44.0197,44.037,19130.0
2020-01-30 13:50:00,50.75,50.75,50.59,50.61,30198.0,44.037,44.037,43.8982,43.9156,30198.0
2020-01-30 13:55:00,50.6,50.65,50.58,50.63,9058.0,43.9069,43.9503,43.8895,43.9329,9058.0
2020-01-30 14:00:00,50.63,50.64,50.6,50.61,12442.0,43.9329,43.9416,43.9069,43.9156,12442.0
2020-01-30 14:05:00,50.61,50.65,50.6,50.65,10227.0,43.9156,43.9503,43.9069,43.9503,10227.0
2020-01-30 14:10:00,50.64,50.64,50.61,50.63,11162.0,43.9416,43.9416,43.9156,43.9329,11162.0
2020-01-30 14:15:00,50.62,50.64,50.61,50.64,10194.0,43.9242,43.9416,43.9156,43.9416,10194.0
2020-01-30 14:20:00,50.64,50.65,50.6,50.6,11781.0,43.9416,43.9503,43.9069,43.9069,11781.0
2020-01-30 14:25:00,50.6,50.62,50.58,50.59,6303.0,43.9069,43.9242,43.8895,43.8982,6303.0
2020-01-30 14:30:00,50.59,50.59,50.57,50.58,6464.0,43.8982,43.8982,43.8809,43.8895,6464.0
2020-01-30 14:35:00,50.59,50.61,50.55,50.6,8780.0,43.8982,43.9156,43.8635,43.9069,8780.0
2020-01-30 14:40:00,50.6,50.81,50.6,50.63,27585.0,43.9069,44.0891,43.9069,43.9329,27585.0
2020-01-30 14:45:00,50.63,50.84,50.59,50.8,29854.0,43.9329,44.1151,43.8982,44.0804,29854.0
2020-01-30 14:50:00,50.82,50.84,50.75,50.78,16616.0,44.0978,44.1151,44.037,44.0631,16616.0
2020-01-30 14:55:00,50.8,50.91,50.79,50.85,23950.0,44.0804,44.1759,44.0718,44.1238,23950.0
2020-01-30 15:00:00,50.86,50.97,50.85,50.96,28597.0,44.1325,44.2279,44.1238,44.2193,28597.0
2020-01-30 15:05:00,50.97,51.03,50.95,50.97,31308.0,44.2279,44.28,44.2106,44.2279,31308.0
2020-01-30 15:10:00,50.98,51.02,50.92,51.02,64374.0,44.2366,44.2713,44.1846,44.2713,64374.0
2020-01-30 15:15:00,51.01,51.08,50.98,51.04,20900.0,44.2627,44.3234,44.2366,44.2887,20900.0
2020-01-30 15:20:00,51.05,51.18,51.04,51.14,65856.0,44.2974,44.4102,44.2887,44.3755,65856.0
2020-01-30 15:25:00,51.13,51.13,50.98,51.05,27038.0,44.3668,44.3668,44.2366,44.2974,27038.0
2020-01-30 15:30:00,51.05,51.09,51.03,51.08,26141.0,44.2974,44.3321,44.28,44.3234,26141.0
2020-01-30 15:35:00,51.08,51.17,51.06,51.12,67405.0,44.3234,44.4015,44.306,44.3581,67405.0
2020-01-30 15:40:00,51.1,51.19,51.1,51.16,57125.0,44.3407,44.4188,44.3407,44.3928,57125.0
2020-01-30 15:45:00,51.16,51.29,51.15,51.27,72917.0,44.3928,44.5056,44.3841,44.4883,72917.0
2020-01-30 15:50:00,51.27,51.33,51.23,51.26,126229.0,44.4883,44.5403,44.4536,44.4796,126229.0
2020-01-30 15:55:00,51.26,51.35,51.24,51.3,218346.0,44.4796,44.5577,44.4622,44.5143,218346.0
2020-01-31 09:30:00,50.75,50.9,50.52,50.8,155550.0,44.037,44.1672,43.8375,44.0804,155550.0
2020-01-31 09:35:00,50.81,50.86,50.56,50.83,30802.0,44.0891,44.1325,43.8722,44.1065,30802.0
2020-01-31 09:40:00,50.85,50.98,50.83,50.97,15483.0,44.1238,44.2366,44.1065,44.2279,15483.0
2020-01-31 09:45:00,50.97,51.13,50.96,51.11,20195.0,44.2279,44.3668,44.2193,44.3494,20195.0
2020-01-31 09:50:00,51.11,51.15,50.91,51.02,113823.0,44.3494,44.3841,44.1759,44.2713,113823.0
2020-01-31 09:55:00,51.02,51.02,50.81,50.85,12519.0,44.2713,44.2713,44.0891,44.1238,12519.0
2020-01-31 10:00:00,50.85,50.94,50.79,50.91,19351.0,44.1238,44.2019,44.0718,44.1759,19351.0
2020-01-31 10:05:00,50.93,51.05,50.88,50.88,21221.0,44.1932,44.2974,44.1498,44.1498,21221.0
2020-01-31 10:10:00,50.87,50.98,50.82,50.87,8740.0,44.1412,44.2366,44.0978,44.1412,8740.0
2020-01-31 10:15:00,50.84,50.85,50.75,50.81,8983.0,44.1151,44.1238,44.037,44.0891,8983.0
2020-01-31 10:20:00,50.82,50.89,50.81,50.86,28186.0,44.0978,44.1585,44.0891,44.1325,28186.0
2020-01-31 10:25:00,50.87,50.91,50.8,50.81,13126.0,44.1412,44.1759,44.0804,44.0891,13126.0
2020-01-31 10:30:00,50.8,50.85,50.75,50.8,10253.0,44.0804,44.1238,44.037,44.0804,10253.0
2020-01-31 10:35:00,50.78,50.86,50.77,50.86,29550.0,44.0631,44.1325,44.0544,44.1325,29550.0
2020-01-31 10:40:00,50.85,50.93,50.83,50.83,30137.0,44.1238,44.1932,44.1065,44.1065,30137.0
2020-01-31 10:45:00,50.82,50.88,50.81,50.84,41972.0,44.0978,44.1498,44.0891,44.1151,41972.0
2020-01-31 10:50:00,50.84,50.84,50.72,50.75,54549.0,44.1151,44.1151,44.011,44.037,54549.0
2020-01-31 10:55:00,50.76,50.76,50.69,50.73,15052.0,44.0457,44.0457,43.985,44.0197,15052.0
2020-01-31 11:00:00,50.73,50.8,50.73,50.79,13596.0,44.0197,44.0804,44.0197,44.0718,13596.0
2020-01-31 11:05:00,50.76,50.79,50.69,50.71,24528.0,44.0457,44.0718,43.985,44.0023,24528.0
2020-01-31 11:10:00,50.72,50.8,50.7,50.7,11654.0,44.011,44.0804,43.9937,43.9937,11654.0
2020-01-31 11:15:00,50.68,50.78,50.58,50.78,26427.0,43.9763,44.0631,43.8895,44.0631,26427.0
2020-01-31 11:20:00,50.76,50.77,50.68,50.68,16822.0,44.0457,44.0544,43.9763,43.9763,16822.0
2020-01-31 11:25:00,50.67,50.68,50.57,50.58,20422.0,43.9676,43.9763,43.8809,43.8895,20422.0
2020-01-31 11:30:00,50.58,50.63,50.56,50.6,19010.0,43.8895,43.9329,43.8722,43.9069,19010.0
2020-01-31 11:35:00,50.6,50.63,50.49,50.54,26189.0,43.9069,43.9329,43.8114,43.8548,26189.0
2020-01-31 11:40:00,50.53,50.59,50.49,50.52,29674.0,43.8461,43.8982,43.8114,43.8375,29674.0
2020-01-31 11:45:00,50.53,50.63,50.52,50.56,33156.0,43.8461,43.9329,43.8375,43.8722,33156.0
2020-01-31 11:50:00,50.55,50.56,50.5,50.55,37170.0,43.8635,43.8722,43.8201,43.8635,37170.0
2020-01-31 11:55:00,50.55,50.6,50.53,50.55,28744.0,43.8635,43.9069,43.8461,43.8635,28744.0
2020-01-31 12:00:00,50.54,50.56,50.52,50.53,21981.0,43.8548,43.8722,43.8375,43.8461,21981.0
2020-01-31 12:05:00,50.5,50.6,50.49,50.6,32873.0,43.8201,43.9069,43.8114,43.9069,32873.0
2020-01-31 12:10:00,50.59,50.59,50.5,50.52,41552.0,43.8982,43.8982,43.8201,43.8375,41552.0
2020-01-31 12:15:00,50.52,50.56,50.49,50.55,36207.0,43.8375,43.8722,43.8114,43.8635,36207.0
2020-01-31 12:20:00,50.56,50.58,50.5,50.53,35001.0,43.8722,43.8895,43.8201,43.8461,35001.0
2020-01-31 12:25:00,50.53,50.56,50.5,50.55,23585.0,43.8461,43.8722,43.8201,43.8635,23585.0
2020-01-31 12:30:00,50.54,50.54,50.42,50.42,9417.0,43.8548,43.8548,43.7507,43.7507,9417.0
2020-01-31 12:35:00,50.42,50.42,50.28,50.28,18190.0,43.7507,43.7507,43.6292,43.6292,18190.0
2020-01-31 12:40:00,50.27,50.34,50.25,50.33,24560.0,43.6205,43.6813,43.6032,43.6726,24560.0
2020-01-31 12:45:00,50.33,50.33,50.26,50.27,12361.0,43.6726,43.6726,43.6119,43.6205,12361.0
2020-01-31 12:50:00,50.26,50.35,50.2,50.32,33616.0,43.6119,43.69,43.5598,43.6639,33616.0
2020-01-31 12:55:00,50.32,50.38,50.29,50.32,57600.0,43.6639,43.716,43.6379,43.6639,57600.0
2020-01-31 13:00:00,50.31,50.39,50.3,50.34,16742.0,43.6552,43.7247,43.6466,43.6813,16742.0
2020-01-31 13:05:00,50.34,50.4,50.33,50.37,20244.0,43.6813,43.7333,43.6726,43.7073,20244.0
2020-01-31 13:10:00,50.38,50.38,50.31,50.31,16683.0,43.716,43.716,43.6552,43.6552,16683.0
2020-01-31 13:15:00,50.3,50.36,50.3,50.32,11176.0,43.6466,43.6986,43.6466,43.6639,11176.0
2020-01-31 13:20:00,50.32,50.37,50.28,50.37,20607.0,43.6639,43.7073,43.6292,43.7073,20607.0
2020-01-31 13:25:00,50.36,50.4,50.31,50.34,19021.0,43.6986,43.7333,43.6552,43.6813,19021.0
2020-01-31 13:30:00,50.34,50.36,50.26,50.28,48989.0,43.6813,43.6986,43.6119,43.6292,48989.0
2020-01-31 13:35:00,50.28,50.31,50.2,50.28,124104.0,43.6292,43.6552,43.5598,43.6292,124104.0
2020-01-31 13:40:00,50.28,50.29,50.23,50.23,19424.0,43.6292,43.6379,43.5858,43.5858,19424.0
2020-01-31 13:45:00,50.23,50.26,50.16,50.22,26558.0,43.5858,43.6119,43.5251,43.5771,26558.0
2020-01-31 13:50:00,50.22,50.29,50.18,50.29,16243.0,43.5771,43.6379,43.5424,43.6379,16243.0
2020-01-31 13:55:00,50.29,50.33,50.27,50.31,20196.0,43.6379,43.6726,43.6205,43.6552,20196.0
2020-01-31 14:00:00,50.31,50.38,50.31,50.35,36074.0,43.6552,43.716,43.6552,43.69,36074.0
2020-01-31 14:05:00,50.35,50.37,50.3,50.36,24253.0,43.69,43.7073,43.6466,43.6986,24253.0
2020-01-31 14:10:00,50.36,50.37,50.27,50.28,18872.0,43.6986,43.7073,43.6205,43.6292,18872.0
2020-01-31 14:15:00,50.28,50.3,50.26,50.3,7680.0,43.6292,43.6466,43.6119,43.6466,7680.0
2020-01-31 14:20:00,50.28,50.28,50.18,50.18,30957.0,43.6292,43.6292,43.5424,43.5424,30957.0
2020-01-31 14:25:00,50.19,50.23,50.17,50.23,10779.0,43.5511,43.5858,43.5338,43.5858,10779.0
2020-01-31 14:30:00,50.22,50.36,50.2,50.32,23764.0,43.5771,43.6986,43.5598,43.6639,23764.0
2020-01-31 14:35:00,50.32,50.35,50.27,50.31,28128.0,43.6639,43.69,43.6205,43.6552,28128.0
2020-01-31 14:40:00,50.31,50.31,50.23,50.24,27865.0,43.6552,43.6552,43.5858,43.5945,27865.0
2020-01-31 14:45:00,50.23,50.26,50.22,50.24,51604.0,43.5858,43.6119,43.5771,43.5945,51604.0
2020-01-31 14:50:00,50.23,50.25,50.2,50.2,14198.0,43.5858,43.6032,43.5598,43.5598,14198.0
2020-01-31 14:55:00,50.19,50.24,50.18,50.19,20970.0,43.5511,43.5945,43.5424,43.5511,20970.0
2020-01-31 15:00:00,50.19,50.23,50.17,50.23,31950.0,43.5511,43.5858,43.5338,43.5858,31950.0
2020-01-31 15:05:00,50.23,50.28,50.19,50.25,81326.0,43.5858,43.6292,43.5511,43.6032,81326.0
2020-01-31 15:10:00,50.24,50.25,50.15,50.15,17717.0,43.5945,43.6032,43.5164,43.5164,17717.0
2020-01-31 15:15:00,50.15,50.19,50.12,50.14,25504.0,43.5164,43.5511,43.4904,43.5077,25504.0
2020-01-31 15:20:00,50.14,50.18,50.13,50.16,54344.0,43.5077,43.5424,43.4991,43.5251,54344.0
2020-01-31 15:25:00,50.16,50.16,50.05,50.05,70093.0,43.5251,43.5251,43.4296,43.4296,70093.0
2020-01-31 15:30:00,50.06,50.08,49.99,50.0,106394.0,43.4383,43.4557,43.3776,43.3862,106394.0
2020-01-31 15:35:00,49.99,50.0,49.95,49.97,88023.0,43.3776,43.3862,43.3429,43.3602,88023.0
2020-01-31 15:40:00,49.97,50.11,49.94,50.08,138286.0,43.3602,43.4817,43.3342,43.4557,138286.0
2020-01-31 15:45:00,50.08,50.18,50.05,50.09,142360.0,43.4557,43.5424,43.4296,43.4643,142360.0
2020-01-31 15:50:00,50.08,50.18,50.06,50.18,442352.0,43.4557,43.5424,43.4383,43.5424,442352.0
2020-01-31 15:55:00,50.18,50.3,50.15,50.25,503252.0,43.5424,43.6466,43.5164,43.6032,503252.0
2020-02-03 09:30:00,50.52,50.61,50.43,50.61,48604.0,43.8375,43.9156,43.7594,43.9156,48604.0
2020-02-03 09:35:00,50.59,51.02,50.58,50.93,44378.0,43.8982,44.2713,43.8895,44.1932,44378.0
2020-02-03 09:40:00,50.92,50.96,50.82,50.89,16952.0,44.1846,44.2193,44.0978,44.1585,16952.0
2020-02-03 09:45:00,50.9,51.05,50.87,50.94,22609.0,44.1672,44.2974,44.1412,44.2019,22609.0
2020-02-03 09:50:00,50.96,50.96,50.87,50.89,28333.0,44.2193,44.2193,44.1412,44.1585,28333.0
2020-02-03 09:55:00,50.89,50.91,50.74,50.74,37952.0,44.1585,44.1759,44.0284,44.0284,37952.0
2020-02-03 10:00:00,50.75,51.06,50.75,51.0,48469.0,44.037,44.306,44.037,44.254,48469.0
2020-02-03 10:05:00,50.99,51.0,50.86,50.99,24856.0,44.2453,44.254,44.1325,44.2453,24856.0
2020-02-03 10:10:00,51.01,51.07,51.0,51.03,20845.0,44.2627,44.3147,44.254,44.28,20845.0
2020-02-03 10:15:00,51.03,51.03,50.94,51.0,10074.0,44.28,44.28,44.2019,44.254,10074.0
2020-02-03 10:20:00,51.0,51.06,50.97,51.03,18965.0,44.254,44.306,44.2279,44.28,18965.0
2020-02-03 10:25:00,51.03,51.14,51.03,51.13,19564.0,44.28,44.3755,44.28,44.3668,19564.0
2020-02-03 10:30:00,51.14,51.22,51.11,51.18,57950.0,44.3755,44.4449,44.3494,44.4102,57950.0
2020-02-03 10:35:00,51.17,51.21,51.15,51.19,42781.0,44.4015,44.4362,44.3841,44.4188,42781.0
2020-02-03 10:40:00,51.18,51.18,51.07,51.1,16828.0,44.4102,44.4102,44.3147,44.3407,16828.0
2020-02-03 10:45:00,51.1,51.12,50.95,50.95,13809.0,44.3407,44.3581,44.2106,44.2106,13809.0
2020-02-03 10:50:00,50.95,51.08,50.94,51.05,18956.0,44.2106,44.3234,44.2019,44.2974,18956.0
2020-02-03 10:55:00,51.05,51.14,51.05,51.12,21164.0,44.2974,44.3755,44.2974,44.3581,21164.0
2020-02-03 11:00:00,51.13,51.15,51.08,51.1,25956.0,44.3668,44.3841,44.3234,44.3407,25956.0
2020-02-03 11:05:00,51.12,51.18,51.09,51.16,19329.0,44.3581,44.4102,44.3321,44.3928,19329.0
2020-02-03 11:10:00,51.17,51.2,51.1,51.13,12200.0,44.4015,44.4275,44.3407,44.3668,12200.0
2020-02-03 11:15:00,51.14,51.17,51.06,51.15,20441.0,44.3755,44.4015,44.306,44.3841,20441.0
2020-02-03 11:20:00,51.14,51.21,51.11,51.19,13184.0,44.3755,44.4362,44.3494,44.4188,13184.0
2020-02-03 11:25:00,51.19,51.22,51.11,51.11,12940.0,44.4188,44.4449,44.3494,44.3494,12940.0
2020-02-03 11:30:00,51.11,51.12,51.05,51.07,9509.0,44.3494,44.3581,44.2974,44.3147,9509.0
2020-02-03 11:35:00,51.05,51.05,50.99,51.03,8746.0,44.2974,44.2974,44.2453,44.28,8746.0
2020-02-03 11:40:00,51.02,51.03,50.9,50.96,27830.0,44.2713,44.28,44.1672,44.2193,27830.0
2020-02-03 11:45:00,50.95,50.97,50.92,50.94,10503.0,44.2106,44.2279,44.1846,44.2019,10503.0
2020-02-03 11:50:00,50.93,50.93,50.86,50.91,9262.0,44.1932,44.1932,44.1325,44.1759,9262.0
2020-02-03 11:55:00,50.91,51.04,50.91,51.03,44093.0,44.1759,44.2887,44.1759,44.28,44093.0
2020-02-03 12:00:00,51.03,51.04,50.95,51.01,10960.0,44.28,44.2887,44.2106,44.2627,10960.0
2020-02-03 12:05:00,51.01,51.02,50.95,50.98,9055.0,44.2627,44.2713,44.2106,44.2366,9055.0
2020-02-03 12:10:00,50.98,51.11,50.97,51.11,12640.0,44.2366,44.3494,44.2279,44.3494,12640.0
2020-02-03 12:15:00,51.12,51.2,51.12,51.2,19138.0,44.3581,44.4275,44.3581,44.4275,19138.0
2020-02-03 12:20:00,51.19,51.23,51.13,51.18,22396.0,44.4188,44.4536,44.3668,44.4102,22396.0
2020-02-03 12:25:00,51.19,51.25,51.18,51.22,14705.0,44.4188,44.4709,44.4102,44.4449,14705.0
2020-02-03 12:30:00,51.22,51.24,51.17,51.2,15519.0,44.4449,44.4622,44.4015,44.4275,15519.0
2020-02-03 12:35:00,51.21,51.21,51.16,51.19,10626.0,44.4362,44.4362,44.3928,44.4188,10626.0
2020-02-03 12:40:00,51.2,51.26,51.19,51.24,10436.0,44.4275,44.4796,44.4188,44.4622,10436.0
2020-02-03 12:45:00,51.24,51.27,51.2,51.24,18780.0,44.4622,44.4883,44.4275,44.4622,18780.0
2020-02-03 12:50:00,51.24,51.28,51.23,51.26,13948.0,44.4622,44.4969,44.4536,44.4796,13948.0
2020-02-03 12:55:00,51.27,51.28,51.22,51.24,44658.0,44.4883,44.4969,44.4449,44.4622,44658.0
2020-02-03 13:00:00,51.24,51.25,51.18,51.19,16406.0,44.4622,44.4709,44.4102,44.4188,16406.0
2020-02-03 13:05:00,51.21,51.21,51.17,51.18,12145.0,44.4362,44.4362,44.4015,44.4102,12145.0
2020-02-03 13:10:00,51.18,51.18,51.1,51.13,12094.0,44.4102,44.4102,44.3407,44.3668,12094.0
2020-02-03 13:15:00,51.14,51.19,51.11,51.18,9297.0,44.3755,44.4188,44.3494,44.4102,9297.0
2020-02-03 13:20:00,51.18,51.29,51.17,51.29,30971.0,44.4102,44.5056,44.4015,44.5056,30971.0
2020-02-03 13:25:00,51.29,51.3,51.23,51.24,28851.0,44.5056,44.5143,44.4536,44.4622,28851.0
2020-02-03 13:30:00,51.25,51.29,51.2,51.23,15618.0,44.4709,44.5056,44.4275,44.4536,15618.0
2020-02-03 13:35:00,51.23,51.26,51.22,51.25,9515.0,44.4536,44.4796,44.4449,44.4709,9515.0
2020-02-03 13:40:00,51.25,51.25,51.21,51.21,7801.0,44.4709,44.4709,44.4362,44.4362,7801.0
2020-02-03 13:45:00,51.21,51.23,51.2,51.2,9919.0,44.4362,44.4536,44.4275,44.4275,9919.0
2020-02-03 13:50:00,51.19,51.19,51.14,51.19,12770.0,44.4188,44.4188,44.3755,44.4188,12770.0
2020-02-03 13:55:00,51.19,51.25,51.19,51.24,12899.0,44.4188,44.4709,44.4188,44.4622,12899.0
2020-02-03 14:00:00,51.25,51.25,51.17,51.17,12611.0,44.4709,44.4709,44.4015,44.4015,12611.0
2020-02-03 14:05:00,51.17,51.18,51.14,51.15,11762.0,44.4015,44.4102,44.3755,44.3841,11762.0
2020-02-03 14:10:00,51.15,51.16,51.11,51.11,10758.0,44.3841,44.3928,44.3494,44.3494,10758.0
2020-02-03 14:15:00,51.12,51.19,51.11,51.19,21743.0,44.3581,44.4188,44.3494,44.4188,21743.0
2020-02-03 14:20:00,51.19,51.2,51.14,51.17,23774.0,44.4188,44.4275,44.3755,44.4015,23774.0
2020-02-03 14:25:00,51.17,51.21,51.15,51.19,27658.0,44.4015,44.4362,44.3841,44.4188,27658.0
2020-02-03 14:30:00,51.19,51.23,51.15,51.15,15348.0,44.4188,44.4536,44.3841,44.3841,15348.0
2020-02-03 14:35:00,51.16,51.26,51.15,51.25,9509.0,44.3928,44.4796,44.3841,44.4709,9509.0
2020-02-03 14:40:00,51.26,51.3,51.22,51.3,26721.0,44.4796,44.5143,44.4449,44.5143,26721.0
2020-02-03 14:45:00,51.3,51.35,51.3,51.35,13007.0,44.5143,44.5577,44.5143,44.5577,13007.0
2020-02-03 14:50:00,51.34,51.37,51.34,51.36,18757.0,44.549,44.575,44.549,44.5664,18757.0
2020-02-03 14:55:00,51.36,51.38,51.33,51.35,19437.0,44.5664,44.5837,44.5403,44.5577,19437.0
2020-02-03 15:00:00,51.35,51.36,51.3,51.35,20880.0,44.5577,44.5664,44.5143,44.5577,20880.0
2020-02-03 15:05:00,51.34,51.36,51.31,51.32,18159.0,44.549,44.5664,44.523,44.5316,18159.0
2020-02-03 15:10:00,51.33,51.33,51.3,51.31,24417.0,44.5403,44.5403,44.5143,44.523,24417.0
2020-02-03 15:15:00,51.31,51.31,51.27,51.29,48554.0,44.523,44.523,44.4883,44.5056,48554.0
2020-02-03 15:20:00,51.29,51.37,51.27,51.37,37263.0,44.5056,44.575,44.4883,44.575,37263.0
2020-02-03 15:25:00,51.36,51.37,51.32,51.36,34032.0,44.5664,44.575,44.5316,44.5664,34032.0
2020-02-03 15:30:00,51.36,51.37,51.33,51.35,32461.0,44.5664,44.575,44.5403,44.5577,32461.0
2020-02-03 15:35:00,51.36,51.36,51.27,51.28,42603.0,44.5664,44.5664,44.4883,44.4969,42603.0
2020-02-03 15:40:00,51.28,51.3,51.22,51.22,51115.0,44.4969,44.5143,44.4449,44.4449,51115.0
2020-02-03 15:45:00,51.22,51.22,51.15,51.15,65790.0,44.4449,44.4449,44.3841,44.3841,65790.0
2020-02-03 15:50:00,51.16,51.18,51.13,51.16,103415.0,44.3928,44.4102,44.3668,44.3928,103415.0
2020-02-03 15:55:00,51.16,51.24,51.15,51.15,253465.0,44.3928,44.4622,44.3841,44.3841,253465.0
2020-02-04 09:30:00,51.79,52.08,51.73,52.03,93296.0,44.9395,45.1911,44.8874,45.1477,93296.0
2020-02-04 09:35:00,52.01,52.01,51.74,51.81,40822.0,45.1304,45.1304,44.8961,44.9568,40822.0
2020-02-04 09:40:00,51.8,51.83,51.73,51.83,12432.0,44.9482,44.9742,44.8874,44.9742,12432.0
2020-02-04 09:45:00,51.84,51.88,51.78,51.81,21395.0,44.9829,45.0176,44.9308,44.9568,21395.0
2020-02-04 09:50:00,51.82,51.85,51.78,51.85,15311.0,44.9655,44.9915,44.9308,44.9915,15311.0
2020-02-04 09:55:00,51.86,51.88,51.75,51.75,22905.0,45.0002,45.0176,44.9048,44.9048,22905.0
2020-02-04 10:00:00,51.76,51.77,51.68,51.68,10580.0,44.9134,44.9221,44.844,44.844,10580.0
2020-02-04 10:05:00,51.69,51.69,51.55,51.6,14032.0,44.8527,44.8527,44.7312,44.7746,14032.0
2020-02-04 10:10:00,51.61,51.63,51.53,51.53,13410.0,44.7833,44.8006,44.7139,44.7139,13410.0
2020-02-04 10:15:00,51.53,51.6,51.49,51.52,39826.0,44.7139,44.7746,44.6792,44.7052,39826.0
2020-02-04 10:20:00,51.53,51.59,51.51,51.56,9385.0,44.7139,44.7659,44.6965,44.7399,9385.0
2020-02-04 10:25:00,51.57,51.67,51.57,51.67,11023.0,44.7486,44.8354,44.7486,44.8354,11023.0
2020-02-04 10:30:00,51.68,51.74,51.66,51.69,12327.0,44.844,44.8961,44.8267,44.8527,12327.0
2020-02-04 10:35:00,51.71,51.74,51.67,51.68,17982.0,44.8701,44.8961,44.8354,44.844,17982.0
2020-02-04 10:40:00,51.69,51.7,51.64,51.69,12278.0,44.8527,44.8614,44.8093,44.8527,12278.0
2020-02-04 10:45:00,51.7,51.71,51.64,51.64,3685.0,44.8614,44.8701,44.8093,44.8093,3685.0
2020-02-04 10:50:00,51.62,51.62,51.52,51.52,9029.0,44.792,44.792,44.7052,44.7052,9029.0
2020-02-04 10:55:00,51.53,51.54,51.46,51.48,21328.0,44.7139,44.7225,44.6531,44.6705,21328.0
2020-02-04 11:00:00,51.49,51.49,51.45,51.48,5735.0,44.6792,44.6792,44.6445,44.6705,5735.0
2020-02-04 11:05:00,51.48,51.56,51.44,51.45,15391.0,44.6705,44.7399,44.6358,44.6445,15391.0
2020-02-04 11:10:00,51.44,51.46,51.39,51.39,10056.0,44.6358,44.6531,44.5924,44.5924,10056.0
2020-02-04 11:15:00,51.41,51.42,51.35,51.38,18858.0,44.6097,44.6184,44.5577,44.5837,18858.0
2020-02-04 11:20:00,51.38,51.41,51.35,51.35,27270.0,44.5837,44.6097,44.5577,44.5577,27270.0
2020-02-04 11:25:00,51.35,51.43,51.31,51.36,47374.0,44.5577,44.6271,44.523,44.5664,47374.0
2020-02-04 11:30:00,51.36,51.39,51.29,51.29,26958.0,44.5664,44.5924,44.5056,44.5056,26958.0
2020-02-04 11:35:00,51.28,51.29,51.19,51.22,49110.0,44.4969,44.5056,44.4188,44.4449,49110.0
2020-02-04 11:40:00,51.21,51.24,51.16,51.24,11426.0,44.4362,44.4622,44.3928,44.4622,11426.0
2020-02-04 11:45:00,51.25,51.33,51.24,51.3,64891.0,44.4709,44.5403,44.4622,44.5143,64891.0
2020-02-04 11:50:00,51.29,51.31,51.25,51.27,8485.0,44.5056,44.523,44.4709,44.4883,8485.0
2020-02-04 11:55:00,51.28,51.34,51.27,51.33,9739.0,44.4969,44.549,44.4883,44.5403,9739.0
2020-02-04 12:00:00,51.32,51.35,51.31,51.35,9284.0,44.5316,44.5577,44.523,44.5577,9284.0
2020-02-04 12:05:00,51.35,51.44,51.32,51.43,11108.0,44.5577,44.6358,44.5316,44.6271,11108.0
2020-02-04 12:10:00,51.46,51.47,51.43,51.45,7416.0,44.6531,44.6618,44.6271,44.6445,7416.0
2020-02-04 12:15:00,51.46,51.47,51.4,51.46,6990.0,44.6531,44.6618,44.6011,44.6531,6990.0
2020-02-04 12:20:00,51.46,51.49,51.45,51.45,15313.0,44.6531,44.6792,44.6445,44.6445,15313.0
2020-02-04 12:25:00,51.47,51.47,51.37,51.38,18296.0,44.6618,44.6618,44.575,44.5837,18296.0
2020-02-04 12:30:00,51.37,51.4,51.35,51.36,11090.0,44.575,44.6011,44.5577,44.5664,11090.0
2020-02-04 12:35:00,51.36,51.41,51.35,51.38,12916.0,44.5664,44.6097,44.5577,44.5837,12916.0
2020-02-04 12:40:00,51.37,51.39,51.3,51.34,11843.0,44.575,44.5924,44.5143,44.549,11843.0
2020-02-04 12:45:00,51.34,51.34,51.28,51.28,12400.0,44.549,44.549,44.4969,44.4969,12400.0
2020-02-04 12:50:00,51.29,51.34,51.29,51.32,11201.0,44.5056,44.549,44.5056,44.5316,11201.0
2020-02-04 12:55:00,51.34,51.35,51.32,51.34,7686.0,44.549,44.5577,44.5316,44.549,7686.0
2020-02-04 13:00:00,51.34,51.45,51.33,51.45,41302.0,44.549,44.6445,44.5403,44.6445,41302.0
2020-02-04 13:05:00,51.46,51.47,51.39,51.39,4911.0,44.6531,44.6618,44.5924,44.5924,4911.0
2020-02-04 13:10:00,51.37,51.39,51.3,51.33,9717.0,44.575,44.5924,44.5143,44.5403,9717.0
2020-02-04 13:15:00,51.33,51.33,51.28,51.31,9053.0,44.5403,44.5403,44.4969,44.523,9053.0
2020-02-04 13:20:00,51.31,51.34,51.29,51.3,9967.0,44.523,44.549,44.5056,44.5143,9967.0
2020-02-04 13:25:00,51.29,51.31,51.26,51.3,9773.0,44.5056,44.523,44.4796,44.5143,9773.0
2020-02-04 13:30:00,51.3,51.3,51.2,51.23,18706.0,44.5143,44.5143,44.4275,44.4536,18706.0
2020-02-04 13:35:00,51.23,51.3,51.23,51.29,7579.0,44.4536,44.5143,44.4536,44.5056,7579.0
2020-02-04 13:40:00,51.29,51.32,51.28,51.32,16596.0,44.5056,44.5316,44.4969,44.5316,16596.0
2020-02-04 13:45:00,51.32,51.37,51.31,51.36,8461.0,44.5316,44.575,44.523,44.5664,8461.0
2020-02-04 13:50:00,51.35,51.41,51.34,51.37,32667.0,44.5577,44.6097,44.549,44.575,32667.0
2020-02-04 13:55:00,51.36,51.42,51.36,51.4,15786.0,44.5664,44.6184,44.5664,44.6011,15786.0
2020-02-04 14:00:00,51.4,51.46,51.39,51.4,13099.0,44.6011,44.6531,44.5924,44.6011,13099.0
2020-02-04 14:05:00,51.4,51.4,51.27,51.3,56509.0,44.6011,44.6011,44.4883,44.5143,56509.0
2020-02-04 14:10:00,51.3,51.33,51.27,51.29,8316.0,44.5143,44.5403,44.4883,44.5056,8316.0
2020-02-04 14:15:00,51.29,51.29,51.24,51.26,9304.0,44.5056,44.5056,44.4622,44.4796,9304.0
2020-02-04 14:20:00,51.26,51.28,51.19,51.19,9497.0,44.4796,44.4969,44.4188,44.4188,9497.0
2020-02-04 14:25:00,51.19,51.21,51.18,51.19,8583.0,44.4188,44.4362,44.4102,44.4188,8583.0
2020-02-04 14:30:00,51.19,51.22,51.17,51.18,12120.0,44.4188,44.4449,44.4015,44.4102,12120.0
2020-02-04 14:35:00,51.18,51.22,51.15,51.15,98602.0,44.4102,44.4449,44.3841,44.3841,98602.0
2020-02-04 14:40:00,51.16,51.16,51.11,51.12,36789.0,44.3928,44.3928,44.3494,44.3581,36789.0
2020-02-04 14:45:00,51.12,51.25,51.11,51.24,147917.0,44.3581,44.4709,44.3494,44.4622,147917.0
2020-02-04 14:50:00,51.23,51.24,51.14,51.14,12351.0,44.4536,44.4622,44.3755,44.3755,12351.0
2020-02-04 14:55:00,51.16,51.16,51.06,51.07,17769.0,44.3928,44.3928,44.306,44.3147,17769.0
2020-02-04 15:00:00,51.06,51.09,51.02,51.09,24769.0,44.306,44.3321,44.2713,44.3321,24769.0
2020-02-04 15:05:00,51.09,51.09,50.92,50.92,45661.0,44.3321,44.3321,44.1846,44.1846,45661.0
2020-02-04 15:10:00,50.93,50.97,50.91,50.91,22804.0,44.1932,44.2279,44.1759,44.1759,22804.0
2020-02-04 15:15:00,50.91,50.96,50.85,50.96,59197.0,44.1759,44.2193,44.1238,44.2193,59197.0
2020-02-04 15:20:00,50.95,50.96,50.91,50.91,36589.0,44.2106,44.2193,44.1759,44.1759,36589.0
2020-02-04 15:25:00,50.91,50.93,50.81,50.81,26964.0,44.1759,44.1932,44.0891,44.0891,26964.0
2020-02-04 15:30:00,50.82,50.92,50.72,50.85,75937.0,44.0978,44.1846,44.011,44.1238,75937.0
2020-02-04 15:35:00,50.84,50.9,50.81,50.82,58652.0,44.1151,44.1672,44.0891,44.0978,58652.0
2020-02-04 15:40:00,50.81,50.81,50.64,50.72,116659.0,44.0891,44.0891,43.9416,44.011,116659.0
2020-02-04 15:45:00,50.72,50.79,50.7,50.76,78326.0,44.011,44.0718,43.9937,44.0457,78326.0
2020-02-04 15:50:00,50.77,50.79,50.68,50.73,150242.0,44.0544,44.0718,43.9763,44.0197,150242.0
2020-02-04 15:55:00,50.72,50.73,50.58,50.66,305125.0,44.011,44.0197,43.8895,43.9589,305125.0
2020-02-05 09:30:00,51.38,51.7,51.27,51.51,113656.0,44.5837,44.8614,44.4883,44.6965,113656.0
2020-02-05 09:35:00,51.54,51.57,51.37,51.47,28806.0,44.7225,44.7486,44.575,44.6618,28806.0
2020-02-05 09:40:00,51.46,51.6,51.37,51.52,41560.0,44.6531,44.7746,44.575,44.7052,41560.0
2020-02-05 09:45:00,51.53,51.68,51.44,51.65,82412.0,44.7139,44.844,44.6358,44.818,82412.0
2020-02-05 09:50:00,51.64,51.92,51.64,51.85,40449.0,44.8093,45.0523,44.8093,44.9915,40449.0
2020-02-05 09:55:00,51.87,51.91,51.72,51.89,26853.0,45.0089,45.0436,44.8787,45.0263,26853.0
2020-02-05 10:00:00,51.89,52.09,51.86,51.93,81682.0,45.0263,45.1998,45.0002,45.061,81682.0
2020-02-05 10:05:00,51.91,52.08,51.87,51.96,35591.0,45.0436,45.1911,45.0089,45.087,35591.0
2020-02-05 10:10:00,51.97,52.06,51.89,52.04,35588.0,45.0957,45.1738,45.0263,45.1564,35588.0
2020-02-05 10:15:00,52.06,52.08,51.97,51.98,21410.0,45.1738,45.1911,45.0957,45.1043,21410.0
2020-02-05 10:20:00,51.98,52.11,51.95,52.11,31582.0,45.1043,45.2171,45.0783,45.2171,31582.0
2020-02-05 10:25:00,52.11,52.13,51.89,51.99,54501.0,45.2171,45.2345,45.0263,45.113,54501.0
2020-02-05 10:30:00,51.99,52.18,51.93,52.15,59916.0,45.113,45.2779,45.061,45.2519,59916.0
2020-02-05 10:35:00,52.15,52.23,52.12,52.22,40438.0,45.2519,45.3213,45.2258,45.3126,40438.0
2020-02-05 10:40:00,52.21,52.27,52.13,52.27,36637.0,45.3039,45.356,45.2345,45.356,36637.0
2020-02-05 10:45:00,52.26,52.36,52.21,52.32,30019.0,45.3473,45.4341,45.3039,45.3994,30019.0
2020-02-05 10:50:00,52.34,52.34,52.24,52.27,24557.0,45.4167,45.4167,45.33,45.356,24557.0
2020-02-05 10:55:00,52.28,52.37,52.22,52.27,31032.0,45.3647,45.4428,45.3126,45.356,31032.0
2020-02-05 11:00:00,52.28,52.28,52.18,52.19,20030.0,45.3647,45.3647,45.2779,45.2866,20030.0
2020-02-05 11:05:00,52.18,52.29,52.18,52.28,11789.0,45.2779,45.3733,45.2779,45.3647,11789.0
2020-02-05 11:10:00,52.27,52.3,52.26,52.27,12170.0,45.356,45.382,45.3473,45.356,12170.0
2020-02-05 11:15:00,52.28,52.29,52.12,52.2,20074.0,45.3647,45.3733,45.2258,45.2952,20074.0
2020-02-05 11:20:00,52.2,52.33,52.19,52.33,12346.0,45.2952,45.408,45.2866,45.408,12346.0
2020-02-05 11:25:00,52.33,52.41,52.31,52.41,49215.0,45.408,45.4775,45.3907,45.4775,49215.0
2020-02-05 11:30:00,52.41,52.41,52.35,52.38,27470.0,45.4775,45.4775,45.4254,45.4514,27470.0
2020-02-05 11:35:00,52.37,52.37,52.29,52.3,35416.0,45.4428,45.4428,45.3733,45.382,35416.0
2020-02-05 11:40:00,52.31,52.33,52.25,52.28,25134.0,45.3907,45.408,45.3386,45.3647,25134.0
2020-02-05 11:45:00,52.28,52.32,52.24,52.3,24719.0,45.3647,45.3994,45.33,45.382,24719.0
2020-02-05 11:50:00,52.29,52.34,52.28,52.31,21638.0,45.3733,45.4167,45.3647,45.3907,21638.0
2020-02-05 11:55:00,52.31,52.39,52.3,52.36,10600.0,45.3907,45.4601,45.382,45.4341,10600.0
2020-02-05 12:00:00,52.36,52.4,52.34,52.4,14146.0,45.4341,45.4688,45.4167,45.4688,14146.0
2020-02-05 12:05:00,52.4,52.43,52.38,52.42,12484.0,45.4688,45.4948,45.4514,45.4861,12484.0
2020-02-05 12:10:00,52.42,52.42,52.39,52.41,10010.0,45.4861,45.4861,45.4601,45.4775,10010.0
2020-02-05 12:15:00,52.42,52.44,52.39,52.42,10175.0,45.4861,45.5035,45.4601,45.4861,10175.0
2020-02-05 12:20:00,52.41,52.43,52.35,52.35,14977.0,45.4775,45.4948,45.4254,45.4254,14977.0
2020-02-05 12:25:00,52.35,52.39,52.34,52.36,15351.0,45.4254,45.4601,45.4167,45.4341,15351.0
2020-02-05 12:30:00,52.37,52.37,52.28,52.3,10669.0,45.4428,45.4428,45.3647,45.382,10669.0
2020-02-05 12:35:00,52.3,52.32,52.27,52.32,14114.0,45.382,45.3994,45.356,45.3994,14114.0
2020-02-05 12:40:00,52.3,52.33,52.22,52.3,15474.0,45.382,45.408,45.3126,45.382,15474.0
2020-02-05 12:45:00,52.29,52.34,52.28,52.33,11260.0,45.3733,45.4167,45.3647,45.408,11260.0
2020-02-05 12:50:00,52.32,52.37,52.32,52.34,14139.0,45.3994,45.4428,45.3994,45.4167,14139.0
2020-02-05 12:55:00,52.33,52.35,52.3,52.32,12872.0,45.408,45.4254,45.382,45.3994,12872.0
2020-02-05 13:00:00,52.31,52.32,52.24,52.28,26347.0,45.3907,45.3994,45.33,45.3647,26347.0
2020-02-05 13:05:00,52.27,52.27,52.22,52.24,7135.0,45.356,45.356,45.3126,45.33,7135.0
2020-02-05 13:10:00,52.23,52.27,52.22,52.27,10630.0,45.3213,45.356,45.3126,45.356,10630.0
2020-02-05 13:15:00,52.26,52.38,52.26,52.38,11908.0,45.3473,45.4514,45.3473,45.4514,11908.0
2020-02-05 13:20:00,52.38,52.38,52.35,52.36,10283.0,45.4514,45.4514,45.4254,45.4341,10283.0
2020-02-05 13:25:00,52.37,52.38,52.31,52.33,10363.0,45.4428,45.4514,45.3907,45.408,10363.0
2020-02-05 13:30:00,52.33,52.33,52.26,52.26,7108.0,45.408,45.408,45.3473,45.3473,7108.0
2020-02-05 13:35:00,52.27,52.32,52.25,52.3,11186.0,45.356,45.3994,45.3386,45.382,11186.0
2020-02-05 13:40:00,52.31,52.37,52.29,52.36,18891.0,45.3907,45.4428,45.3733,45.4341,18891.0
2020-02-05 13:45:00,52.37,52.37,52.33,52.34,15712.0,45.4428,45.4428,45.408,45.4167,15712.0
2020-02-05 13:50:00,52.35,52.37,52.32,52.35,14770.0,45.4254,45.4428,45.3994,45.4254,14770.0
2020-02-05 13:55:00,52.35,52.4,52.33,52.37,19992.0,45.4254,45.4688,45.408,45.4428,19992.0
2020-02-05 14:00:00,52.37,52.37,52.28,52.3,17796.0,45.4428,45.4428,45.3647,45.382,17796.0
2020-02-05 14:05:00,52.29,52.33,52.27,52.3,10539.0,45.3733,45.408,45.356,45.382,10539.0
2020-02-05 14:10:00,52.3,52.3,52.18,52.2,86897.0,45.382,45.382,45.2779,45.2952,86897.0
2020-02-05 14:15:00,52.19,52.27,52.19,52.27,10323.0,45.2866,45.356,45.2866,45.356,10323.0
2020-02-05 14:20:00,52.27,52.34,52.26,52.34,11191.0,45.356,45.4167,45.3473,45.4167,11191.0
2020-02-05 14:25:00,52.33,52.34,52.29,52.32,11342.0,45.408,45.4167,45.3733,45.3994,11342.0
2020-02-05 14:30:00,52.32,52.33,52.27,52.33,24191.0,45.3994,45.408,45.356,45.408,24191.0
2020-02-05 14:35:00,52.32,52.39,52.32,52.39,8192.0,45.3994,45.4601,45.3994,45.4601,8192.0
2020-02-05 14:40:00,52.38,52.43,52.35,52.43,41589.0,45.4514,45.4948,45.4254,45.4948,41589.0
2020-02-05 14:45:00,52.43,52.46,52.39,52.4,34012.0,45.4948,45.5209,45.4601,45.4688,34012.0
2020-02-05 14:50:00,52.4,52.45,52.38,52.39,20412.0,45.4688,45.5122,45.4514,45.4601,20412.0
2020-02-05 14:55:00,52.4,52.41,52.35,52.37,11231.0,45.4688,45.4775,45.4254,45.4428,11231.0
2020-02-05 15:00:00,52.37,52.43,52.35,52.39,22312.0,45.4428,45.4948,45.4254,45.4601,22312.0
2020-02-05 15:05:00,52.39,52.43,52.39,52.4,55260.0,45.4601,45.4948,45.4601,45.4688,55260.0
2020-02-05 15:10:00,52.4,52.43,52.38,52.4,22319.0,45.4688,45.4948,45.4514,45.4688,22319.0
2020-02-05 15:15:00,52.4,52.5,52.38,52.47,39877.0,45.4688,45.5556,45.4514,45.5295,39877.0
2020-02-05 15:20:00,52.47,52.58,52.46,52.57,40691.0,45.5295,45.625,45.5209,45.6163,40691.0
2020-02-05 15:25:00,52.57,52.65,52.53,52.57,55086.0,45.6163,45.6857,45.5816,45.6163,55086.0
2020-02-05 15:30:00,52.57,52.58,52.5,52.53,52504.0,45.6163,45.625,45.5556,45.5816,52504.0
2020-02-05 15:35:00,52.52,52.53,52.47,52.48,48906.0,45.5729,45.5816,45.5295,45.5382,48906.0
2020-02-05 15:40:00,52.48,52.54,52.45,52.54,56865.0,45.5382,45.5903,45.5122,45.5903,56865.0
2020-02-05 15:45:00,52.53,52.56,52.49,52.55,54926.0,45.5816,45.6076,45.5469,45.5989,54926.0
2020-02-05 15:50:00,52.55,52.56,52.43,52.48,151772.0,45.5989,45.6076,45.4948,45.5382,151772.0
2020-02-05 15:55:00,52.48,52.49,52.39,52.47,371854.0,45.5382,45.5469,45.4601,45.5295,371854.0
2020-02-06 09:30:00,52.87,52.9,52.65,52.84,99223.0,45.8766,45.9027,45.6857,45.8506,99223.0
2020-02-06 09:35:00,52.86,53.03,52.82,53.0,123951.0,45.8679,46.0155,45.8332,45.9894,123951.0
2020-02-06 09:40:00,52.98,52.99,52.77,52.81,74569.0,45.9721,45.9807,45.7898,45.8246,74569.0
2020-02-06 09:45:00,52.84,52.86,52.64,52.73,27167.0,45.8506,45.8679,45.677,45.7551,27167.0
2020-02-06 09:50:00,52.72,52.74,52.64,52.73,16172.0,45.7465,45.7638,45.677,45.7551,16172.0
2020-02-06 09:55:00,52.72,52.97,52.69,52.93,39227.0,45.7465,45.9634,45.7204,45.9287,39227.0
2020-02-06 10:00:00,52.91,53.06,52.87,53.05,32677.0,45.9113,46.0415,45.8766,46.0328,32677.0
2020-02-06 10:05:00,53.05,53.14,52.96,52.97,44911.0,46.0328,46.1109,45.9547,45.9634,44911.0
2020-02-06 10:10:00,52.97,53.03,52.93,52.94,15357.0,45.9634,46.0155,45.9287,45.9374,15357.0
2020-02-06 10:15:00,52.93,52.93,52.8,52.81,21260.0,45.9287,45.9287,45.8159,45.8246,21260.0
2020-02-06 10:20:00,52.8,52.83,52.72,52.75,13790.0,45.8159,45.8419,45.7465,45.7725,13790.0
2020-02-06 10:25:00,52.73,52.89,52.73,52.85,26452.0,45.7551,45.894,45.7551,45.8593,26452.0
2020-02-06 10:30:00,52.84,52.92,52.84,52.88,18605.0,45.8506,45.92,45.8506,45.8853,18605.0
2020-02-06 10:35:00,52.88,52.98,52.84,52.94,35416.0,45.8853,45.9721,45.8506,45.9374,35416.0
2020-02-06 10:40:00,52.96,52.98,52.93,52.94,12182.0,45.9547,45.9721,45.9287,45.9374,12182.0
2020-02-06 10:45:00,52.94,53.02,52.93,52.97,30856.0,45.9374,46.0068,45.9287,45.9634,30856.0
2020-02-06 10:50:00,52.97,52.97,52.89,52.9,24825.0,45.9634,45.9634,45.894,45.9027,24825.0
2020-02-06 10:55:00,52.89,52.95,52.88,52.95,14809.0,45.894,45.946,45.8853,45.946,14809.0
2020-02-06 11:00:00,52.95,53.06,52.93,53.04,24376.0,45.946,46.0415,45.9287,46.0241,24376.0
2020-02-06 11:05:00,53.05,53.06,52.91,52.99,28870.0,46.0328,46.0415,45.9113,45.9807,28870.0
2020-02-06 11:10:00,53.0,53.12,52.98,53.12,38050.0,45.9894,46.0936,45.9721,46.0936,38050.0
2020-02-06 11:15:00,53.12,53.19,53.07,53.15,40071.0,46.0936,46.1543,46.0502,46.1196,40071.0
2020-02-06 11:20:00,53.15,53.25,53.15,53.21,37361.0,46.1196,46.2064,46.1196,46.1716,37361.0
2020-02-06 11:25:00,53.22,53.28,53.15,53.2,53887.0,46.1803,46.2324,46.1196,46.163,53887.0
2020-02-06 11:30:00,53.2,53.25,53.16,53.24,24647.0,46.163,46.2064,46.1283,46.1977,24647.0
2020-02-06 11:35:00,53.24,53.3,53.21,53.28,42220.0,46.1977,46.2497,46.1716,46.2324,42220.0
2020-02-06 11:40:00,53.29,53.35,53.26,53.26,61735.0,46.2411,46.2931,46.215,46.215,61735.0
2020-02-06 11:45:00,53.25,53.28,53.24,53.28,26314.0,46.2064,46.2324,46.1977,46.2324,26314.0
2020-02-06 11:50:00,53.28,53.28,53.15,53.15,22636.0,46.2324,46.2324,46.1196,46.1196,22636.0
2020-02-06 11:55:00,53.15,53.21,53.09,53.1,14643.0,46.1196,46.1716,46.0675,46.0762,14643.0
2020-02-06 12:00:00,53.1,53.21,53.08,53.16,44381.0,46.0762,46.1716,46.0588,46.1283,44381.0
2020-02-06 12:05:00,53.16,53.16,53.06,53.14,14447.0,46.1283,46.1283,46.0415,46.1109,14447.0
2020-02-06 12:10:00,53.13,53.14,53.08,53.11,15513.0,46.1022,46.1109,46.0588,46.0849,15513.0
2020-02-06 12:15:00,53.13,53.18,53.07,53.11,18123.0,46.1022,46.1456,46.0502,46.0849,18123.0
2020-02-06 12:20:00,53.11,53.16,53.08,53.14,22648.0,46.0849,46.1283,46.0588,46.1109,22648.0
2020-02-06 12:25:00,53.13,53.26,53.13,53.23,56009.0,46.1022,46.215,46.1022,46.189,56009.0
2020-02-06 12:30:00,53.23,53.24,53.15,53.19,12657.0,46.189,46.1977,46.1196,46.1543,12657.0
2020-02-06 12:35:00,53.18,53.19,53.11,53.11,14005.0,46.1456,46.1543,46.0849,46.0849,14005.0
2020-02-06 12:40:00,53.12,53.15,53.09,53.15,18517.0,46.0936,46.1196,46.0675,46.1196,18517.0
2020-02-06 12:45:00,53.15,53.16,53.11,53.13,35028.0,46.1196,46.1283,46.0849,46.1022,35028.0
2020-02-06 12:50:00,53.14,53.18,53.07,53.16,27406.0,46.1109,46.1456,46.0502,46.1283,27406.0
2020-02-06 12:55:00,53.18,53.23,53.15,53.23,35612.0,46.1456,46.189,46.1196,46.189,35612.0
2020-02-06 13:00:00,53.23,53.35,53.22,53.31,78547.0,46.189,46.2931,46.1803,46.2584,78547.0
2020-02-06 13:05:00,53.31,53.37,53.31,53.36,42595.0,46.2584,46.3105,46.2584,46.3018,42595.0
2020-02-06 13:10:00,53.35,53.36,53.31,53.32,33445.0,46.2931,46.3018,46.2584,46.2671,33445.0
2020-02-06 13:15:00,53.33,53.38,53.31,53.36,48497.0,46.2758,46.3192,46.2584,46.3018,48497.0
2020-02-06 13:20:00,53.36,53.4,53.31,53.39,57889.0,46.3018,46.3365,46.2584,46.3278,57889.0
2020-02-06 13:25:00,53.39,53.49,53.39,53.41,80332.0,46.3278,46.4146,46.3278,46.3452,80332.0
2020-02-06 13:30:00,53.42,53.49,53.38,53.45,77501.0,46.3539,46.4146,46.3192,46.3799,77501.0
2020-02-06 13:35:00,53.45,53.45,53.38,53.42,45905.0,46.3799,46.3799,46.3192,46.3539,45905.0
2020-02-06 13:40:00,53.41,53.44,53.36,53.41,68469.0,46.3452,46.3712,46.3018,46.3452,68469.0
2020-02-06 13:45:00,53.4,53.41,53.37,53.4,34624.0,46.3365,46.3452,46.3105,46.3365,34624.0
2020-02-06 13:50:00,53.4,53.42,53.34,53.37,24971.0,46.3365,46.3539,46.2845,46.3105,24971.0
2020-02-06 13:55:00,53.37,53.49,53.35,53.48,73715.0,46.3105,46.4146,46.2931,46.4059,73715.0
2020-02-06 14:00:00,53.48,53.49,53.39,53.45,66226.0,46.4059,46.4146,46.3278,46.3799,66226.0
2020-02-06 14:05:00,53.46,53.5,53.4,53.5,35182.0,46.3886,46.4233,46.3365,46.4233,35182.0
2020-02-06 14:10:00,53.5,53.55,53.49,53.54,38024.0,46.4233,46.4667,46.4146,46.458,38024.0
2020-02-06 14:15:00,53.53,53.53,53.44,53.45,39375.0,46.4493,46.4493,46.3712,46.3799,39375.0
2020-02-06 14:20:00,53.46,53.52,53.45,53.52,38103.0,46.3886,46.4406,46.3799,46.4406,38103.0
2020-02-06 14:25:00,53.52,53.56,53.5,53.53,25162.0,46.4406,46.4754,46.4233,46.4493,25162.0
2020-02-06 14:30:00,53.53,53.58,53.5,53.51,26741.0,46.4493,46.4927,46.4233,46.432,26741.0
2020-02-06 14:35:00,53.5,53.54,53.49,53.5,35533.0,46.4233,46.458,46.4146,46.4233,35533.0
2020-02-06 14:40:00,53.51,53.53,53.49,53.51,19181.0,46.432,46.4493,46.4146,46.432,19181.0
2020-02-06 14:45:00,53.5,53.54,53.49,53.54,35668.0,46.4233,46.458,46.4146,46.458,35668.0
2020-02-06 14:50:00,53.54,53.59,53.53,53.55,32806.0,46.458,46.5014,46.4493,46.4667,32806.0
2020-02-06 14:55:00,53.55,53.55,53.49,53.51,50543.0,46.4667,46.4667,46.4146,46.432,50543.0
2020-02-06 15:00:00,53.52,53.52,53.46,53.47,31959.0,46.4406,46.4406,46.3886,46.3973,31959.0
2020-02-06 15:05:00,53.47,53.51,53.47,53.5,34347.0,46.3973,46.432,46.3973,46.4233,34347.0
2020-02-06 15:10:00,53.5,53.5,53.41,53.45,38532.0,46.4233,46.4233,46.3452,46.3799,38532.0
2020-02-06 15:15:00,53.45,53.45,53.41,53.43,30347.0,46.3799,46.3799,46.3452,46.3625,30347.0
2020-02-06 15:20:00,53.44,53.5,53.4,53.5,50974.0,46.3712,46.4233,46.3365,46.4233,50974.0
2020-02-06 15:25:00,53.5,53.5,53.41,53.47,48785.0,46.4233,46.4233,46.3452,46.3973,48785.0
2020-02-06 15:30:00,53.46,53.48,53.43,53.48,56191.0,46.3886,46.4059,46.3625,46.4059,56191.0
2020-02-06 15:35:00,53.48,53.48,53.35,53.45,102430.0,46.4059,46.4059,46.2931,46.3799,102430.0
2020-02-06 15:40:00,53.45,53.51,53.43,53.48,81946.0,46.3799,46.432,46.3625,46.4059,81946.0
2020-02-06 15:45:00,53.48,53.55,53.45,53.51,140100.0,46.4059,46.4667,46.3799,46.432,140100.0
2020-02-06 15:50:00,53.51,53.56,53.47,53.53,312052.0,46.432,46.4754,46.3973,46.4493,312052.0
2020-02-06 15:55:00,53.54,53.6,53.4,53.41,495365.0,46.458,46.5101,46.3365,46.3452,495365.0
2020-02-07 09:30:00,52.98,53.15,52.93,53.1,57432.0,45.9721,46.1196,45.9287,46.0762,57432.0
2020-02-07 09:35:00,53.11,53.28,53.09,53.15,14323.0,46.0849,46.2324,46.0675,46.1196,14323.0
2020-02-07 09:40:00,53.14,53.24,53.11,53.22,13756.0,46.1109,46.1977,46.0849,46.1803,13756.0
2020-02-07 09:45:00,53.2,53.27,53.15,53.23,21790.0,46.163,46.2237,46.1196,46.189,21790.0
2020-02-07 09:50:00,53.28,53.44,53.28,53.41,15835.0,46.2324,46.3712,46.2324,46.3452,15835.0
2020-02-07 09:55:00,53.41,53.42,53.19,53.25,18233.0,46.3452,46.3539,46.1543,46.2064,18233.0
2020-02-07 10:00:00,53.24,53.24,53.0,53.03,32845.0,46.1977,46.1977,45.9894,46.0155,32845.0
2020-02-07 10:05:00,53.03,53.19,53.02,53.19,27074.0,46.0155,46.1543,46.0068,46.1543,27074.0
2020-02-07 10:10:00,53.18,53.29,53.18,53.28,24449.0,46.1456,46.2411,46.1456,46.2324,24449.0
2020-02-07 10:15:00,53.27,53.35,53.19,53.33,41655.0,46.2237,46.2931,46.1543,46.2758,41655.0
2020-02-07 10:20:00,53.34,53.38,53.31,53.34,86878.0,46.2845,46.3192,46.2584,46.2845,86878.0
2020-02-07 10:25:00,53.35,53.44,53.31,53.41,40125.0,46.2931,46.3712,46.2584,46.3452,40125.0
2020-02-07 10:30:00,53.4,53.4,53.23,53.25,17384.0,46.3365,46.3365,46.189,46.2064,17384.0
2020-02-07 10:35:00,53.26,53.37,53.22,53.35,19279.0,46.215,46.3105,46.1803,46.2931,19279.0
2020-02-07 10:40:00,53.35,53.49,53.3,53.47,25904.0,46.2931,46.4146,46.2497,46.3973,25904.0
2020-02-07 10:45:00,53.47,53.54,53.46,53.54,23817.0,46.3973,46.458,46.3886,46.458,23817.0
2020-02-07 10:50:00,53.55,53.57,53.51,53.53,26849.0,46.4667,46.484,46.432,46.4493,26849.0
2020-02-07 10:55:00,53.53,53.66,53.51,53.63,31776.0,46.4493,46.5621,46.432,46.5361,31776.0
2020-02-07 11:00:00,53.63,53.66,53.55,53.63,29771.0,46.5361,46.5621,46.4667,46.5361,29771.0
2020-02-07 11:05:00,53.62,53.74,53.61,53.73,56348.0,46.5274,46.6315,46.5187,46.6229,56348.0
2020-02-07 11:10:00,53.72,53.74,53.61,53.66,40991.0,46.6142,46.6315,46.5187,46.5621,40991.0
2020-02-07 11:15:00,53.65,53.7,53.62,53.66,24000.0,46.5534,46.5968,46.5274,46.5621,24000.0
2020-02-07 11:20:00,53.66,53.74,53.65,53.7,17530.0,46.5621,46.6315,46.5534,46.5968,17530.0
2020-02-07 11:25:00,53.7,53.7,53.6,53.64,10239.0,46.5968,46.5968,46.5101,46.5448,10239.0
2020-02-07 11:30:00,53.64,53.69,53.6,53.66,25210.0,46.5448,46.5882,46.5101,46.5621,25210.0
2020-02-07 11:35:00,53.65,53.66,53.6,53.62,13834.0,46.5534,46.5621,46.5101,46.5274,13834.0
2020-02-07 11:40:00,53.63,53.65,53.62,53.64,12172.0,46.5361,46.5534,46.5274,46.5448,12172.0
2020-02-07 11:45:00,53.64,53.66,53.58,53.64,17314.0,46.5448,46.5621,46.4927,46.5448,17314.0
2020-02-07 11:50:00,53.65,53.66,53.64,53.65,9231.0,46.5534,46.5621,46.5448,46.5534,9231.0
2020-02-07 11:55:00,53.65,53.68,53.63,53.66,18720.0,46.5534,46.5795,46.5361,46.5621,18720.0
2020-02-07 12:00:00,53.66,53.7,53.63,53.69,17244.0,46.5621,46.5968,46.5361,46.5882,17244.0
2020-02-07 12:05:00,53.7,53.76,53.68,53.71,43167.0,46.5968,46.6489,46.5795,46.6055,43167.0
2020-02-07 12:10:00,53.71,53.73,53.67,53.73,14413.0,46.6055,46.6229,46.5708,46.6229,14413.0
2020-02-07 12:15:00,53.73,53.73,53.67,53.67,15383.0,46.6229,46.6229,46.5708,46.5708,15383.0
2020-02-07 12:20:00,53.68,53.69,53.64,53.66,11798.0,46.5795,46.5882,46.5448,46.5621,11798.0
2020-02-07 12:25:00,53.67,53.69,53.63,53.68,18545.0,46.5708,46.5882,46.5361,46.5795,18545.0
2020-02-07 12:30:00,53.67,53.67,53.62,53.63,15458.0,46.5708,46.5708,46.5274,46.5361,15458.0
2020-02-07 12:35:00,53.62,53.64,53.56,53.61,18679.0,46.5274,46.5448,46.4754,46.5187,18679.0
2020-02-07 12:40:00,53.61,53.65,53.59,53.62,10609.0,46.5187,46.5534,46.5014,46.5274,10609.0
2020-02-07 12:45:00,53.61,53.66,53.61,53.64,10349.0,46.5187,46.5621,46.5187,46.5448,10349.0
2020-02-07 12:50:00,53.63,53.64,53.62,53.63,7771.0,46.5361,46.5448,46.5274,46.5361,7771.0
2020-02-07 12:55:00,53.64,53.65,53.59,53.65,12749.0,46.5448,46.5534,46.5014,46.5534,12749.0
2020-02-07 13:00:00,53.65,53.66,53.59,53.6,12533.0,46.5534,46.5621,46.5014,46.5101,12533.0
2020-02-07 13:05:00,53.61,53.65,53.6,53.65,22283.0,46.5187,46.5534,46.5101,46.5534,22283.0
2020-02-07 13:10:00,53.64,53.65,53.62,53.63,18227.0,46.5448,46.5534,46.5274,46.5361,18227.0
2020-02-07 13:15:00,53.63,53.64,53.62,53.64,23755.0,46.5361,46.5448,46.5274,46.5448,23755.0
2020-02-07 13:20:00,53.64,53.64,53.62,53.63,12322.0,46.5448,46.5448,46.5274,46.5361,12322.0
2020-02-07 13:25:00,53.62,53.65,53.62,53.65,11255.0,46.5274,46.5534,46.5274,46.5534,11255.0
2020-02-07 13:30:00,53.65,53.68,53.6,53.61,32975.0,46.5534,46.5795,46.5101,46.5187,32975.0
2020-02-07 13:35:00,53.61,53.71,53.59,53.63,23417.0,46.5187,46.6055,46.5014,46.5361,23417.0
2020-02-07 13:40:00,53.62,53.66,53.62,53.65,8516.0,46.5274,46.5621,46.5274,46.5534,8516.0
2020-02-07 13:45:00,53.65,53.68,53.6,53.62,19723.0,46.5534,46.5795,46.5101,46.5274,19723.0
2020-02-07 13:50:00,53.63,53.69,53.59,53.69,20886.0,46.5361,46.5882,46.5014,46.5882,20886.0
2020-02-07 13:55:00,53.68,53.69,53.6,53.62,48528.0,46.5795,46.5882,46.5101,46.5274,48528.0
2020-02-07 14:00:00,53.63,53.63,53.53,53.54,32206.0,46.5361,46.5361,46.4493,46.458,32206.0
2020-02-07 14:05:00,53.54,53.59,53.5,53.51,38228.0,46.458,46.5014,46.4233,46.432,38228.0
2020-02-07 14:10:00,53.51,53.51,53.45,53.46,29498.0,46.432,46.432,46.3799,46.3886,29498.0
2020-02-07 14:15:00,53.46,53.49,53.44,53.44,31499.0,46.3886,46.4146,46.3712,46.3712,31499.0
2020-02-07 14:20:00,53.45,53.48,53.41,53.43,38187.0,46.3799,46.4059,46.3452,46.3625,38187.0
2020-02-07 14:25:00,53.44,53.52,53.43,53.51,46518.0,46.3712,46.4406,46.3625,46.432,46518.0
2020-02-07 14:30:00,53.51,53.58,53.5,53.56,20202.0,46.432,46.4927,46.4233,46.4754,20202.0
2020-02-07 14:35:00,53.57,53.6,53.52,53.52,22220.0,46.484,46.5101,46.4406,46.4406,22220.0
2020-02-07 14:40:00,53.52,53.58,53.49,53.56,17507.0,46.4406,46.4927,46.4146,46.4754,17507.0
2020-02-07 14:45:00,53.57,53.57,53.52,53.53,21175.0,46.484,46.484,46.4406,46.4493,21175.0
2020-02-07 14:50:00,53.54,53.57,53.5,53.57,19070.0,46.458,46.484,46.4233,46.484,19070.0
2020-02-07 14:55:00,53.57,53.6,53.54,53.55,33005.0,46.484,46.5101,46.458,46.4667,33005.0
2020-02-07 15:00:00,53.55,53.61,53.55,53.56,27668.0,46.4667,46.5187,46.4667,46.4754,27668.0
2020-02-07 15:05:00,53.56,53.61,53.54,53.55,39478.0,46.4754,46.5187,46.458,46.4667,39478.0
2020-02-07 15:10:00,53.56,53.56,53.49,53.5,132790.0,46.4754,46.4754,46.4146,46.4233,132790.0
2020-02-07 15:15:00,53.5,53.55,53.49,53.53,36794.0,46.4233,46.4667,46.4146,46.4493,36794.0
2020-02-07 15:20:00,53.54,53.54,53.48,53.52,46008.0,46.458,46.458,46.4059,46.4406,46008.0
2020-02-07 15:25:00,53.51,53.54,53.49,53.53,49920.0,46.432,46.458,46.4146,46.4493,49920.0
2020-02-07 15:30:00,53.52,53.61,53.52,53.59,34780.0,46.4406,46.5187,46.4406,46.5014,34780.0
2020-02-07 15:35:00,53.59,53.61,53.54,53.57,41840.0,46.5014,46.5187,46.458,46.484,41840.0
2020-02-07 15:40:00,53.57,53.63,53.55,53.63,76670.0,46.484,46.5361,46.4667,46.5361,76670.0
2020-02-07 15:45:00,53.63,53.68,53.59,53.63,86230.0,46.5361,46.5795,46.5014,46.5361,86230.0
2020-02-07 15:50:00,53.63,53.65,53.46,53.46,97753.0,46.5361,46.5534,46.3886,46.3886,97753.0
2020-02-07 15:55:00,53.46,53.55,53.45,53.46,210661.0,46.3886,46.4667,46.3799,46.3886,210661.0
2020-02-10 09:30:00,53.46,53.54,53.36,53.47,44617.0,46.3886,46.458,46.3018,46.3973,44617.0
2020-02-10 09:35:00,53.51,53.58,53.43,53.48,41096.0,46.432,46.4927,46.3625,46.4059,41096.0
2020-02-10 09:40:00,53.5,53.58,53.48,53.55,15735.0,46.4233,46.4927,46.4059,46.4667,15735.0
2020-02-10 09:45:00,53.54,53.65,53.48,53.61,26787.0,46.458,46.5534,46.4059,46.5187,26787.0
2020-02-10 09:50:00,53.62,53.62,53.49,53.56,11186.0,46.5274,46.5274,46.4146,46.4754,11186.0
2020-02-10 09:55:00,53.54,53.66,53.51,53.65,18777.0,46.458,46.5621,46.432,46.5534,18777.0
2020-02-10 10:00:00,53.67,53.69,53.57,53.6,12784.0,46.5708,46.5882,46.484,46.5101,12784.0
2020-02-10 10:05:00,53.62,53.62,53.51,53.54,11326.0,46.5274,46.5274,46.432,46.458,11326.0
2020-02-10 10:10:00,53.52,53.58,53.5,53.52,19608.0,46.4406,46.4927,46.4233,46.4406,19608.0
2020-02-10 10:15:00,53.52,53.57,53.49,53.57,17354.0,46.4406,46.484,46.4146,46.484,17354.0
2020-02-10 10:20:00,53.57,53.66,53.55,53.66,58401.0,46.484,46.5621,46.4667,46.5621,58401.0
2020-02-10 10:25:00,53.66,53.68,53.62,53.66,19891.0,46.5621,46.5795,46.5274,46.5621,19891.0
2020-02-10 10:30:00,53.66,53.71,53.65,53.7,14435.0,46.5621,46.6055,46.5534,46.5968,14435.0
2020-02-10 10:35:00,53.69,53.73,53.64,53.73,14364.0,46.5882,46.6229,46.5448,46.6229,14364.0
2020-02-10 10:40:00,53.73,53.79,53.7,53.77,19262.0,46.6229,46.6749,46.5968,46.6576,19262.0
2020-02-10 10:45:00,53.77,53.87,53.77,53.85,30063.0,46.6576,46.7443,46.6576,46.727,30063.0
2020-02-10 10:50:00,53.83,53.87,53.77,53.84,34710.0,46.7096,46.7443,46.6576,46.7183,34710.0
2020-02-10 10:55:00,53.84,53.87,53.81,53.87,20412.0,46.7183,46.7443,46.6923,46.7443,20412.0
2020-02-10 11:00:00,53.87,53.87,53.79,53.85,16634.0,46.7443,46.7443,46.6749,46.727,16634.0
2020-02-10 11:05:00,53.85,53.87,53.82,53.86,13018.0,46.727,46.7443,46.701,46.7357,13018.0
2020-02-10 11:10:00,53.85,53.9,53.84,53.9,28318.0,46.727,46.7704,46.7183,46.7704,28318.0
2020-02-10 11:15:00,53.9,53.94,53.89,53.92,10294.0,46.7704,46.8051,46.7617,46.7877,10294.0
2020-02-10 11:20:00,53.93,53.94,53.88,53.89,18900.0,46.7964,46.8051,46.753,46.7617,18900.0
2020-02-10 11:25:00,53.89,53.9,53.85,53.85,7624.0,46.7617,46.7704,46.727,46.727,7624.0
2020-02-10 11:30:00,53.85,53.85,53.77,53.8,19736.0,46.727,46.727,46.6576,46.6836,19736.0
2020-02-10 11:35:00,53.79,53.89,53.77,53.89,14169.0,46.6749,46.7617,46.6576,46.7617,14169.0
2020-02-10 11:40:00,53.88,53.91,53.85,53.86,13915.0,46.753,46.7791,46.727,46.7357,13915.0
2020-02-10 11:45:00,53.87,53.93,53.86,53.88,12350.0,46.7443,46.7964,46.7357,46.753,12350.0
2020-02-10 11:50:00,53.87,53.88,53.81,53.82,16365.0,46.7443,46.753,46.6923,46.701,16365.0
2020-02-10 11:55:00,53.82,53.9,53.82,53.89,23824.0,46.701,46.7704,46.701,46.7617,23824.0
2020-02-10 12:00:00,53.89,53.91,53.8,53.82,32777.0,46.7617,46.7791,46.6836,46.701,32777.0
2020-02-10 12:05:00,53.83,53.9,53.82,53.89,19524.0,46.7096,46.7704,46.701,46.7617,19524.0
2020-02-10 12:10:00,53.88,53.9,53.86,53.87,28154.0,46.753,46.7704,46.7357,46.7443,28154.0
2020-02-10 12:15:00,53.86,53.86,53.73,53.78,10757.0,46.7357,46.7357,46.6229,46.6663,10757.0
2020-02-10 12:20:00,53.76,53.82,53.76,53.79,23459.0,46.6489,46.701,46.6489,46.6749,23459.0
2020-02-10 12:25:00,53.79,53.79,53.75,53.77,8458.0,46.6749,46.6749,46.6402,46.6576,8458.0
2020-02-10 12:30:00,53.77,53.8,53.72,53.72,8821.0,46.6576,46.6836,46.6142,46.6142,8821.0
2020-02-10 12:35:00,53.71,53.72,53.65,53.68,9699.0,46.6055,46.6142,46.5534,46.5795,9699.0
2020-02-10 12:40:00,53.69,53.74,53.68,53.73,11977.0,46.5882,46.6315,46.5795,46.6229,11977.0
2020-02-10 12:45:00,53.72,53.75,53.71,53.75,7243.0,46.6142,46.6402,46.6055,46.6402,7243.0
2020-02-10 12:50:00,53.74,53.75,53.68,53.7,19121.0,46.6315,46.6402,46.5795,46.5968,19121.0
2020-02-10 12:55:00,53.69,53.69,53.66,53.67,6062.0,46.5882,46.5882,46.5621,46.5708,6062.0
2020-02-10 13:00:00,53.67,53.68,53.61,53.63,13772.0,46.5708,46.5795,46.5187,46.5361,13772.0
2020-02-10 13:05:00,53.63,53.65,53.6,53.65,10617.0,46.5361,46.5534,46.5101,46.5534,10617.0
2020-02-10 13:10:00,53.65,53.68,53.65,53.66,8049.0,46.5534,46.5795,46.5534,46.5621,8049.0
2020-02-10 13:15:00,53.66,53.72,53.66,53.71,6188.0,46.5621,46.6142,46.5621,46.6055,6188.0
2020-02-10 13:20:00,53.7,53.77,53.7,53.76,38061.0,46.5968,46.6576,46.5968,46.6489,38061.0
2020-02-10 13:25:00,53.75,53.75,53.66,53.68,10898.0,46.6402,46.6402,46.5621,46.5795,10898.0
2020-02-10 13:30:00,53.66,53.68,53.64,53.68,9820.0,46.5621,46.5795,46.5448,46.5795,9820.0
2020-02-10 13:35:00,53.68,53.72,53.67,53.71,10578.0,46.5795,46.6142,46.5708,46.6055,10578.0
2020-02-10 13:40:00,53.72,53.72,53.65,53.66,8995.0,46.6142,46.6142,46.5534,46.5621,8995.0
2020-02-10 13:45:00,53.65,53.76,53.64,53.76,34295.0,46.5534,46.6489,46.5448,46.6489,34295.0
2020-02-10 13:50:00,53.75,53.8,53.74,53.79,21998.0,46.6402,46.6836,46.6315,46.6749,21998.0
2020-02-10 13:55:00,53.78,53.83,53.77,53.78,17408.0,46.6663,46.7096,46.6576,46.6663,17408.0
2020-02-10 14:00:00,53.78,53.78,53.69,53.76,64195.0,46.6663,46.6663,46.5882,46.6489,64195.0
2020-02-10 14:05:00,53.76,53.84,53.75,53.83,30803.0,46.6489,46.7183,46.6402,46.7096,30803.0
2020-02-10 14:10:00,53.83,53.88,53.82,53.85,30351.0,46.7096,46.753,46.701,46.727,30351.0
2020-02-10 14:15:00,53.85,53.88,53.84,53.87,15779.0,46.727,46.753,46.7183,46.7443,15779.0
2020-02-10 14:20:00,53.87,53.88,53.84,53.85,50063.0,46.7443,46.753,46.7183,46.727,50063.0
2020-02-10 14:25:00,53.85,53.89,53.83,53.88,25142.0,46.727,46.7617,46.7096,46.753,25142.0
2020-02-10 14:30:00,53.88,53.94,53.87,53.93,20203.0,46.753,46.8051,46.7443,46.7964,20203.0
2020-02-10 14:35:00,53.94,53.98,53.92,53.98,26119.0,46.8051,46.8398,46.7877,46.8398,26119.0
2020-02-10 14:40:00,53.98,53.98,53.94,53.95,22508.0,46.8398,46.8398,46.8051,46.8138,22508.0
2020-02-10 14:45:00,53.95,53.97,53.93,53.95,16691.0,46.8138,46.8311,46.7964,46.8138,16691.0
2020-02-10 14:50:00,53.95,53.99,53.93,53.98,18139.0,46.8138,46.8485,46.7964,46.8398,18139.0
2020-02-10 14:55:00,53.98,54.0,53.97,53.99,36140.0,46.8398,46.8571,46.8311,46.8485,36140.0
2020-02-10 15:00:00,53.98,54.0,53.97,53.98,13919.0,46.8398,46.8571,46.8311,46.8398,13919.0
2020-02-10 15:05:00,53.98,54.02,53.97,54.01,64891.0,46.8398,46.8745,46.8311,46.8658,64891.0
2020-02-10 15:10:00,54.0,54.09,54.0,54.05,47125.0,46.8571,46.9352,46.8571,46.9005,47125.0
2020-02-10 15:15:00,54.05,54.06,54.03,54.05,24992.0,46.9005,46.9092,46.8832,46.9005,24992.0
2020-02-10 15:20:00,54.05,54.15,54.04,54.12,70196.0,46.9005,46.9873,46.8919,46.9613,70196.0
2020-02-10 15:25:00,54.12,54.13,54.1,54.12,28117.0,46.9613,46.97,46.9439,46.9613,28117.0
2020-02-10 15:30:00,54.11,54.12,54.01,54.06,51433.0,46.9526,46.9613,46.8658,46.9092,51433.0
2020-02-10 15:35:00,54.05,54.08,54.04,54.07,47199.0,46.9005,46.9266,46.8919,46.9179,47199.0
2020-02-10 15:40:00,54.07,54.13,54.02,54.13,50934.0,46.9179,46.97,46.8745,46.97,50934.0
2020-02-10 15:45:00,54.13,54.13,54.03,54.11,71228.0,46.97,46.97,46.8832,46.9526,71228.0
2020-02-10 15:50:00,54.12,54.15,54.08,54.14,86138.0,46.9613,46.9873,46.9266,46.9786,86138.0
2020-02-10 15:55:00,54.14,54.14,54.09,54.14,214633.0,46.9786,46.9786,46.9352,46.9786,214633.0
2020-02-11 09:30:00,54.34,54.34,54.18,54.3,55250.0,47.1522,47.1522,47.0133,47.1175,55250.0
2020-02-11 09:35:00,54.27,54.53,54.25,54.53,30076.0,47.0914,47.317,47.0741,47.317,30076.0
2020-02-11 09:40:00,54.52,54.67,54.43,54.59,41704.0,47.3084,47.4385,47.2303,47.3691,41704.0
2020-02-11 09:45:00,54.59,54.75,54.56,54.75,19795.0,47.3691,47.5079,47.3431,47.5079,19795.0
2020-02-11 09:50:00,54.75,54.78,54.65,54.76,26947.0,47.5079,47.534,47.4212,47.5166,26947.0
2020-02-11 09:55:00,54.76,54.82,54.75,54.75,17525.0,47.5166,47.5687,47.5079,47.5079,17525.0
2020-02-11 10:00:00,54.76,54.8,54.68,54.8,36544.0,47.5166,47.5513,47.4472,47.5513,36544.0
2020-02-11 10:05:00,54.79,54.81,54.7,54.75,31199.0,47.5427,47.56,47.4646,47.5079,31199.0
2020-02-11 10:10:00,54.73,54.82,54.69,54.82,35534.0,47.4906,47.5687,47.4559,47.5687,35534.0
2020-02-11 10:15:00,54.82,54.83,54.76,54.77,28458.0,47.5687,47.5774,47.5166,47.5253,28458.0
2020-02-11 10:20:00,54.78,54.84,54.7,54.71,22227.0,47.534,47.586,47.4646,47.4732,22227.0
2020-02-11 10:25:00,54.72,54.77,54.71,54.73,11157.0,47.4819,47.5253,47.4732,47.4906,11157.0
2020-02-11 10:30:00,54.74,54.75,54.65,54.72,18877.0,47.4993,47.5079,47.4212,47.4819,18877.0
2020-02-11 10:35:00,54.71,54.71,54.64,54.64,25815.0,47.4732,47.4732,47.4125,47.4125,25815.0
2020-02-11 10:40:00,54.65,54.68,54.62,54.63,22883.0,47.4212,47.4472,47.3951,47.4038,22883.0
2020-02-11 10:45:00,54.65,54.66,54.6,54.65,24710.0,47.4212,47.4298,47.3778,47.4212,24710.0
2020-02-11 10:50:00,54.65,54.7,54.57,54.59,56442.0,47.4212,47.4646,47.3518,47.3691,56442.0
2020-02-11 10:55:00,54.6,54.63,54.53,54.54,32488.0,47.3778,47.4038,47.317,47.3257,32488.0
2020-02-11 11:00:00,54.54,54.63,54.5,54.51,34984.0,47.3257,47.4038,47.291,47.2997,34984.0
2020-02-11 11:05:00,54.52,54.56,54.49,54.49,38293.0,47.3084,47.3431,47.2823,47.2823,38293.0
2020-02-11 11:10:00,54.48,54.49,54.42,54.46,21534.0,47.2737,47.2823,47.2216,47.2563,21534.0
2020-02-11 11:15:00,54.46,54.57,54.46,54.53,22291.0,47.2563,47.3518,47.2563,47.317,22291.0
2020-02-11 11:20:00,54.52,54.54,54.49,54.5,19841.0,47.3084,47.3257,47.2823,47.291,19841.0
2020-02-11 11:25:00,54.51,54.52,54.4,54.44,40336.0,47.2997,47.3084,47.2042,47.2389,40336.0
2020-02-11 11:30:00,54.44,54.46,54.33,54.39,33897.0,47.2389,47.2563,47.1435,47.1956,33897.0
2020-02-11 11:35:00,54.38,54.47,54.34,54.46,12089.0,47.1869,47.265,47.1522,47.2563,12089.0
2020-02-11 11:40:00,54.45,54.52,54.42,54.52,19678.0,47.2476,47.3084,47.2216,47.3084,19678.0
2020-02-11 11:45:00,54.51,54.6,54.5,54.56,21017.0,47.2997,47.3778,47.291,47.3431,21017.0
2020-02-11 11:50:00,54.56,54.57,54.51,54.57,23806.0,47.3431,47.3518,47.2997,47.3518,23806.0
2020-02-11 11:55:00,54.59,54.61,54.54,54.58,21113.0,47.3691,47.3865,47.3257,47.3604,21113.0
2020-02-11 12:00:00,54.59,54.59,54.5,54.51,20590.0,47.3691,47.3691,47.291,47.2997,20590.0
2020-02-11 12:05:00,54.52,54.54,54.5,54.51,12016.0,47.3084,47.3257,47.291,47.2997,12016.0
2020-02-11 12:10:00,54.51,54.58,54.5,54.54,13495.0,47.2997,47.3604,47.291,47.3257,13495.0
2020-02-11 12:15:00,54.55,54.59,54.55,54.59,33927.0,47.3344,47.3691,47.3344,47.3691,33927.0
2020-02-11 12:20:00,54.59,54.59,54.47,54.48,24096.0,47.3691,47.3691,47.265,47.2737,24096.0
2020-02-11 12:25:00,54.48,54.48,54.35,54.39,45084.0,47.2737,47.2737,47.1609,47.1956,45084.0
2020-02-11 12:30:00,54.4,54.47,54.4,54.46,20046.0,47.2042,47.265,47.2042,47.2563,20046.0
2020-02-11 12:35:00,54.46,54.46,54.4,54.44,9337.0,47.2563,47.2563,47.2042,47.2389,9337.0
2020-02-11 12:40:00,54.44,54.48,54.43,54.43,57642.0,47.2389,47.2737,47.2303,47.2303,57642.0
2020-02-11 12:45:00,54.43,54.44,54.4,54.44,14774.0,47.2303,47.2389,47.2042,47.2389,14774.0
2020-02-11 12:50:00,54.43,54.47,54.39,54.42,30768.0,47.2303,47.265,47.1956,47.2216,30768.0
2020-02-11 12:55:00,54.42,54.42,54.37,54.41,18731.0,47.2216,47.2216,47.1782,47.2129,18731.0
2020-02-11 13:00:00,54.41,54.42,54.38,54.4,12385.0,47.2129,47.2216,47.1869,47.2042,12385.0
2020-02-11 13:05:00,54.4,54.42,54.35,54.41,20353.0,47.2042,47.2216,47.1609,47.2129,20353.0
2020-02-11 13:10:00,54.41,54.46,54.41,54.43,15984.0,47.2129,47.2563,47.2129,47.2303,15984.0
2020-02-11 13:15:00,54.43,54.46,54.4,54.45,14177.0,47.2303,47.2563,47.2042,47.2476,14177.0
2020-02-11 13:20:00,54.45,54.49,54.41,54.46,16592.0,47.2476,47.2823,47.2129,47.2563,16592.0
2020-02-11 13:25:00,54.46,54.48,54.43,54.44,13865.0,47.2563,47.2737,47.2303,47.2389,13865.0
2020-02-11 13:30:00,54.44,54.46,54.42,54.43,7465.0,47.2389,47.2563,47.2216,47.2303,7465.0
2020-02-11 13:35:00,54.44,54.49,54.44,54.49,74440.0,47.2389,47.2823,47.2389,47.2823,74440.0
2020-02-11 13:40:00,54.49,54.54,54.49,54.52,17241.0,47.2823,47.3257,47.2823,47.3084,17241.0
2020-02-11 13:45:00,54.52,54.54,54.46,54.54,24857.0,47.3084,47.3257,47.2563,47.3257,24857.0
2020-02-11 13:50:00,54.54,54.54,54.47,54.48,13696.0,47.3257,47.3257,47.265,47.2737,13696.0
2020-02-11 13:55:00,54.49,54.54,54.49,54.53,25750.0,47.2823,47.3257,47.2823,47.317,25750.0
2020-02-11 14:00:00,54.54,54.56,54.46,54.47,21192.0,47.3257,47.3431,47.2563,47.265,21192.0
2020-02-11 14:05:00,54.46,54.52,54.45,54.52,122076.0,47.2563,47.3084,47.2476,47.3084,122076.0
2020-02-11 14:10:00,54.52,54.61,54.52,54.61,48578.0,47.3084,47.3865,47.3084,47.3865,48578.0
2020-02-11 14:15:00,54.61,54.62,54.55,54.56,80134.0,47.3865,47.3951,47.3344,47.3431,80134.0
2020-02-11 14:20:00,54.57,54.6,54.55,54.59,28573.0,47.3518,47.3778,47.3344,47.3691,28573.0
2020-02-11 14:25:00,54.59,54.62,54.56,54.6,31218.0,47.3691,47.3951,47.3431,47.3778,31218.0
2020-02-11 14:30:00,54.6,54.62,54.57,54.6,19497.0,47.3778,47.3951,47.3518,47.3778,19497.0
2020-02-11 14:35:00,54.61,54.66,54.56,54.6,241700.0,47.3865,47.4298,47.3431,47.3778,241700.0
2020-02-11 14:40:00,54.6,54.63,54.56,54.6,22208.0,47.3778,47.4038,47.3431,47.3778,22208.0
2020-02-11 14:45:00,54.61,54.62,54.57,54.58,16029.0,47.3865,47.3951,47.3518,47.3604,16029.0
2020-02-11 14:50:00,54.58,54.58,54.51,54.53,39923.0,47.3604,47.3604,47.2997,47.317,39923.0
2020-02-11 14:55:00,54.52,54.55,54.51,54.53,20082.0,47.3084,47.3344,47.2997,47.317,20082.0
2020-02-11 15:00:00,54.53,54.54,54.48,54.49,24093.0,47.317,47.3257,47.2737,47.2823,24093.0
2020-02-11 15:05:00,54.49,54.54,54.49,54.51,18426.0,47.2823,47.3257,47.2823,47.2997,18426.0
2020-02-11 15:10:00,54.51,54.52,54.48,54.5,26489.0,47.2997,47.3084,47.2737,47.291,26489.0
2020-02-11 15:15:00,54.5,54.52,54.46,54.5,29718.0,47.291,47.3084,47.2563,47.291,29718.0
2020-02-11 15:20:00,54.49,54.57,54.49,54.55,30396.0,47.2823,47.3518,47.2823,47.3344,30396.0
2020-02-11 15:25:00,54.55,54.62,54.53,54.62,72303.0,47.3344,47.3951,47.317,47.3951,72303.0
2020-02-11 15:30:00,54.63,54.65,54.57,54.59,105838.0,47.4038,47.4212,47.3518,47.3691,105838.0
2020-02-11 15:35:00,54.6,54.66,54.59,54.66,157678.0,47.3778,47.4298,47.3691,47.4298,157678.0
2020-02-11 15:40:00,54.65,54.67,54.62,54.64,312531.0,47.4212,47.4385,47.3951,47.4125,312531.0
2020-02-11 15:45:00,54.64,54.71,54.63,54.65,169592.0,47.4125,47.4732,47.4038,47.4212,169592.0
2020-02-11 15:50:00,54.65,54.66,54.52,54.55,194404.0,47.4212,47.4298,47.3084,47.3344,194404.0
2020-02-11 15:55:00,54.55,54.59,54.45,54.47,424303.0,47.3344,47.3691,47.2476,47.265,424303.0
2020-02-12 09:30:00,54.9,54.95,54.8,54.89,81302.0,47.6381,47.6815,47.5513,47.6294,81302.0
2020-02-12 09:35:00,54.9,54.9,54.66,54.73,85071.0,47.6381,47.6381,47.4298,47.4906,85071.0
2020-02-12 09:40:00,54.72,54.75,54.65,54.7,23998.0,47.4819,47.5079,47.4212,47.4646,23998.0
2020-02-12 09:45:00,54.7,54.81,54.7,54.78,55002.0,47.4646,47.56,47.4646,47.534,55002.0
2020-02-12 09:50:00,54.78,54.91,54.77,54.9,99258.0,47.534,47.6468,47.5253,47.6381,99258.0
2020-02-12 09:55:00,54.9,55.1,54.84,54.94,140519.0,47.6381,47.8116,47.586,47.6728,140519.0
2020-02-12 10:00:00,54.95,54.99,54.87,54.88,40321.0,47.6815,47.7162,47.6121,47.6207,40321.0
2020-02-12 10:05:00,54.89,54.91,54.79,54.8,23411.0,47.6294,47.6468,47.5427,47.5513,23411.0
2020-02-12 10:10:00,54.8,54.9,54.77,54.89,39345.0,47.5513,47.6381,47.5253,47.6294,39345.0
2020-02-12 10:15:00,54.88,54.92,54.82,54.82,37797.0,47.6207,47.6555,47.5687,47.5687,37797.0
2020-02-12 10:20:00,54.83,54.88,54.76,54.86,68861.0,47.5774,47.6207,47.5166,47.6034,68861.0
2020-02-12 10:25:00,54.86,54.89,54.78,54.8,30371.0,47.6034,47.6294,47.534,47.5513,30371.0
2020-02-12 10:30:00,54.8,54.81,54.71,54.72,29195.0,47.5513,47.56,47.4732,47.4819,29195.0
2020-02-12 10:35:00,54.72,54.79,54.72,54.73,31763.0,47.4819,47.5427,47.4819,47.4906,31763.0
2020-02-12 10:40:00,54.74,54.75,54.53,54.58,37693.0,47.4993,47.5079,47.317,47.3604,37693.0
2020-02-12 10:45:00,54.57,54.7,54.56,54.69,57660.0,47.3518,47.4646,47.3431,47.4559,57660.0
2020-02-12 10:50:00,54.68,54.75,54.67,54.73,36748.0,47.4472,47.5079,47.4385,47.4906,36748.0
2020-02-12 10:55:00,54.73,54.81,54.73,54.77,43940.0,47.4906,47.56,47.4906,47.5253,43940.0
2020-02-12 11:00:00,54.76,54.78,54.67,54.7,31214.0,47.5166,47.534,47.4385,47.4646,31214.0
2020-02-12 11:05:00,54.7,54.72,54.61,54.64,20449.0,47.4646,47.4819,47.3865,47.4125,20449.0
2020-02-12 11:10:00,54.64,54.68,54.55,54.57,47431.0,47.4125,47.4472,47.3344,47.3518,47431.0
2020-02-12 11:15:00,54.56,54.63,54.53,54.63,25320.0,47.3431,47.4038,47.317,47.4038,25320.0
2020-02-12 11:20:00,54.63,54.71,54.63,54.68,17254.0,47.4038,47.4732,47.4038,47.4472,17254.0
2020-02-12 11:25:00,54.68,54.71,54.55,54.56,41297.0,47.4472,47.4732,47.3344,47.3431,41297.0
2020-02-12 11:30:00,54.56,54.62,54.54,54.62,15402.0,47.3431,47.3951,47.3257,47.3951,15402.0
2020-02-12 11:35:00,54.62,54.66,54.58,54.59,14274.0,47.3951,47.4298,47.3604,47.3691,14274.0
2020-02-12 11:40:00,54.59,54.67,54.59,54.66,23264.0,47.3691,47.4385,47.3691,47.4298,23264.0
2020-02-12 11:45:00,54.66,54.66,54.5,54.57,86464.0,47.4298,47.4298,47.291,47.3518,86464.0
2020-02-12 11:50:00,54.58,54.71,54.57,54.61,39173.0,47.3604,47.4732,47.3518,47.3865,39173.0
2020-02-12 11:55:00,54.61,54.61,54.52,54.6,43412.0,47.3865,47.3865,47.3084,47.3778,43412.0
2020-02-12 12:00:00,54.6,54.61,54.49,54.54,19017.0,47.3778,47.3865,47.2823,47.3257,19017.0
2020-02-12 12:05:00,54.54,54.6,54.54,54.56,28910.0,47.3257,47.3778,47.3257,47.3431,28910.0
2020-02-12 12:10:00,54.57,54.58,54.55,54.57,12840.0,47.3518,47.3604,47.3344,47.3518,12840.0
2020-02-12 12:15:00,54.57,54.61,54.54,54.55,53863.0,47.3518,47.3865,47.3257,47.3344,53863.0
2020-02-12 12:20:00,54.55,54.62,54.54,54.61,81647.0,47.3344,47.3951,47.3257,47.3865,81647.0
2020-02-12 12:25:00,54.61,54.61,54.54,54.61,27149.0,47.3865,47.3865,47.3257,47.3865,27149.0
2020-02-12 12:30:00,54.6,54.6,54.57,54.6,10618.0,47.3778,47.3778,47.3518,47.3778,10618.0
2020-02-12 12:35:00,54.61,54.61,54.56,54.57,10102.0,47.3865,47.3865,47.3431,47.3518,10102.0
2020-02-12 12:40:00,54.59,54.6,54.57,54.59,7865.0,47.3691,47.3778,47.3518,47.3691,7865.0
2020-02-12 12:45:00,54.6,54.61,54.58,54.61,5073.0,47.3778,47.3865,47.3604,47.3865,5073.0
2020-02-12 12:50:00,54.6,54.62,54.52,54.54,43276.0,47.3778,47.3951,47.3084,47.3257,43276.0
2020-02-12 12:55:00,54.53,54.55,54.52,54.55,29350.0,47.317,47.3344,47.3084,47.3344,29350.0
2020-02-12 13:00:00,54.55,54.55,54.47,54.5,23070.0,47.3344,47.3344,47.265,47.291,23070.0
2020-02-12 13:05:00,54.51,54.6,54.49,54.6,10526.0,47.2997,47.3778,47.2823,47.3778,10526.0
2020-02-12 13:10:00,54.59,54.59,54.5,54.56,25812.0,47.3691,47.3691,47.291,47.3431,25812.0
2020-02-12 13:15:00,54.56,54.58,54.52,54.55,11541.0,47.3431,47.3604,47.3084,47.3344,11541.0
2020-02-12 13:20:00,54.54,54.56,54.54,54.55,3964.0,47.3257,47.3431,47.3257,47.3344,3964.0
2020-02-12 13:25:00,54.55,54.58,54.53,54.56,11329.0,47.3344,47.3604,47.317,47.3431,11329.0
2020-02-12 13:30:00,54.55,54.56,54.52,54.55,11040.0,47.3344,47.3431,47.3084,47.3344,11040.0
2020-02-12 13:35:00,54.55,54.55,54.49,54.54,28679.0,47.3344,47.3344,47.2823,47.3257,28679.0
2020-02-12 13:40:00,54.55,54.58,54.54,54.56,8623.0,47.3344,47.3604,47.3257,47.3431,8623.0
2020-02-12 13:45:00,54.56,54.56,54.49,54.51,14997.0,47.3431,47.3431,47.2823,47.2997,14997.0
2020-02-12 13:50:00,54.5,54.52,54.49,54.51,14835.0,47.291,47.3084,47.2823,47.2997,14835.0
2020-02-12 13:55:00,54.5,54.54,54.48,54.53,23049.0,47.291,47.3257,47.2737,47.317,23049.0
2020-02-12 14:00:00,54.53,54.54,54.48,54.49,20085.0,47.317,47.3257,47.2737,47.2823,20085.0
2020-02-12 14:05:00,54.5,54.54,54.48,54.5,12425.0,47.291,47.3257,47.2737,47.291,12425.0
2020-02-12 14:10:00,54.5,54.51,54.47,54.48,15657.0,47.291,47.2997,47.265,47.2737,15657.0
2020-02-12 14:15:00,54.48,54.51,54.47,54.49,38481.0,47.2737,47.2997,47.265,47.2823,38481.0
2020-02-12 14:20:00,54.49,54.5,54.47,54.48,26659.0,47.2823,47.291,47.265,47.2737,26659.0
2020-02-12 14:25:00,54.49,54.51,54.47,54.47,19459.0,47.2823,47.2997,47.265,47.265,19459.0
2020-02-12 14:30:00,54.48,54.51,54.46,54.48,20785.0,47.2737,47.2997,47.2563,47.2737,20785.0
2020-02-12 14:35:00,54.48,54.5,54.46,54.48,14387.0,47.2737,47.291,47.2563,47.2737,14387.0
2020-02-12 14:40:00,54.48,54.49,54.46,54.48,15009.0,47.2737,47.2823,47.2563,47.2737,15009.0
2020-02-12 14:45:00,54.48,54.5,54.48,54.5,13813.0,47.2737,47.291,47.2737,47.291,13813.0
2020-02-12 14:50:00,54.5,54.52,54.48,54.5,21107.0,47.291,47.3084,47.2737,47.291,21107.0
2020-02-12 14:55:00,54.49,54.5,54.47,54.48,17298.0,47.2823,47.291,47.265,47.2737,17298.0
2020-02-12 15:00:00,54.47,54.54,54.46,54.48,49449.0,47.265,47.3257,47.2563,47.2737,49449.0
2020-02-12 15:05:00,54.48,54.5,54.45,54.46,20596.0,47.2737,47.291,47.2476,47.2563,20596.0
2020-02-12 15:10:00,54.46,54.47,54.43,54.46,40074.0,47.2563,47.265,47.2303,47.2563,40074.0
2020-02-12 15:15:00,54.46,54.48,54.41,54.42,31667.0,47.2563,47.2737,47.2129,47.2216,31667.0
2020-02-12 15:20:00,54.43,54.45,54.4,54.43,28902.0,47.2303,47.2476,47.2042,47.2303,28902.0
2020-02-12 15:25:00,54.44,54.44,54.4,54.41,25018.0,47.2389,47.2389,47.2042,47.2129,25018.0
2020-02-12 15:30:00,54.41,54.42,54.37,54.4,28616.0,47.2129,47.2216,47.1782,47.2042,28616.0
2020-02-12 15:35:00,54.4,54.48,54.38,54.48,41172.0,47.2042,47.2737,47.1869,47.2737,41172.0
2020-02-12 15:40:00,54.48,54.55,54.47,54.5,43234.0,47.2737,47.3344,47.265,47.291,43234.0
2020-02-12 15:45:00,54.49,54.52,54.46,54.48,61229.0,47.2823,47.3084,47.2563,47.2737,61229.0
2020-02-12 15:50:00,54.48,54.52,54.35,54.38,168469.0,47.2737,47.3084,47.1609,47.1869,168469.0
2020-02-12 15:55:00,54.38,54.43,54.29,54.3,238512.0,47.1869,47.2303,47.1088,47.1175,238512.0
2020-02-13 09:30:00,55.77,56.42,55.37,56.22,244951.0,48.393,48.957,48.0459,48.7835,244951.0
2020-02-13 09:35:00,56.2,56.29,55.55,55.89,181782.0,48.7661,48.8442,48.2021,48.4972,181782.0
2020-02-13 09:40:00,55.89,56.18,55.74,56.13,155080.0,48.4972,48.7488,48.367,48.7054,155080.0
2020-02-13 09:45:00,56.16,56.26,55.65,55.72,122592.0,48.7314,48.8182,48.2889,48.3496,122592.0
2020-02-13 09:50:00,55.72,55.85,55.16,55.17,147665.0,48.3496,48.4624,47.8637,47.8724,147665.0
2020-02-13 09:55:00,55.17,55.22,54.04,54.7,326037.0,47.8724,47.9158,46.8919,47.4646,326037.0
2020-02-13 10:00:00,54.62,54.72,54.3,54.36,157341.0,47.3951,47.4819,47.1175,47.1695,157341.0
2020-02-13 10:05:00,54.36,54.49,54.0,54.29,137553.0,47.1695,47.2823,46.8571,47.1088,137553.0
2020-02-13 10:10:00,54.29,54.39,53.95,54.07,71117.0,47.1088,47.1956,46.8138,46.9179,71117.0
2020-02-13 10:15:00,54.06,54.24,53.46,53.53,182500.0,46.9092,47.0654,46.3886,46.4493,182500.0
2020-02-13 10:20:00,53.53,53.75,53.17,53.32,246965.0,46.4493,46.6402,46.1369,46.2671,246965.0
2020-02-13 10:25:00,53.35,53.61,53.09,53.22,154893.0,46.2931,46.5187,46.0675,46.1803,154893.0
2020-02-13 10:30:00,53.21,53.25,52.83,52.91,159491.0,46.1716,46.2064,45.8419,45.9113,159491.0
2020-02-13 10:35:00,52.91,52.91,52.58,52.72,184198.0,45.9113,45.9113,45.625,45.7465,184198.0
2020-02-13 10:40:00,52.72,52.93,52.71,52.8,140842.0,45.7465,45.9287,45.7378,45.8159,140842.0
2020-02-13 10:45:00,52.77,53.16,52.69,53.03,97052.0,45.7898,46.1283,45.7204,46.0155,97052.0
2020-02-13 10:50:00,53.04,53.22,53.02,53.15,57109.0,46.0241,46.1803,46.0068,46.1196,57109.0
2020-02-13 10:55:00,53.16,53.16,52.9,53.04,74630.0,46.1283,46.1283,45.9027,46.0241,74630.0
2020-02-13 11:00:00,53.05,53.07,52.79,52.83,124971.0,46.0328,46.0502,45.8072,45.8419,124971.0
2020-02-13 11:05:00,52.83,53.01,52.78,52.81,234015.0,45.8419,45.9981,45.7985,45.8246,234015.0
2020-02-13 11:10:00,52.82,52.86,52.56,52.76,271328.0,45.8332,45.8679,45.6076,45.7812,271328.0
2020-02-13 11:15:00,52.76,52.81,52.57,52.66,125227.0,45.7812,45.8246,45.6163,45.6944,125227.0
2020-02-13 11:20:00,52.66,52.82,52.65,52.8,114453.0,45.6944,45.8332,45.6857,45.8159,114453.0
2020-02-13 11:25:00,52.8,52.81,52.53,52.62,86219.0,45.8159,45.8246,45.5816,45.6597,86219.0
2020-02-13 11:30:00,52.63,52.63,52.27,52.27,187914.0,45.6684,45.6684,45.356,45.356,187914.0
2020-02-13 11:35:00,52.27,52.32,52.13,52.25,152821.0,45.356,45.3994,45.2345,45.3386,152821.0
2020-02-13 11:40:00,52.24,52.37,52.19,52.3,109189.0,45.33,45.4428,45.2866,45.382,109189.0
2020-02-13 11:45:00,52.3,52.66,52.3,52.66,127528.0,45.382,45.6944,45.382,45.6944,127528.0
2020-02-13 11:50:00,52.65,52.7,52.46,52.58,110221.0,45.6857,45.7291,45.5209,45.625,110221.0
2020-02-13 11:55:00,52.59,52.73,52.54,52.57,69967.0,45.6337,45.7551,45.5903,45.6163,69967.0
2020-02-13 12:00:00,52.55,52.72,52.52,52.54,106618.0,45.5989,45.7465,45.5729,45.5903,106618.0
2020-02-13 12:05:00,52.54,52.6,52.37,52.54,37370.0,45.5903,45.6423,45.4428,45.5903,37370.0
2020-02-13 12:10:00,52.54,52.65,52.5,52.63,48605.0,45.5903,45.6857,45.5556,45.6684,48605.0
2020-02-13 12:15:00,52.63,52.71,52.51,52.6,119147.0,45.6684,45.7378,45.5642,45.6423,119147.0
2020-02-13 12:20:00,52.62,52.72,52.53,52.64,106099.0,45.6597,45.7465,45.5816,45.677,106099.0
2020-02-13 12:25:00,52.63,52.93,52.62,52.87,488396.0,45.6684,45.9287,45.6597,45.8766,488396.0
2020-02-13 12:30:00,52.87,53.0,52.86,53.0,93384.0,45.8766,45.9894,45.8679,45.9894,93384.0
2020-02-13 12:35:00,53.0,53.04,52.92,52.95,45877.0,45.9894,46.0241,45.92,45.946,45877.0
2020-02-13 12:40:00,52.95,53.15,52.93,53.09,44811.0,45.946,46.1196,45.9287,46.0675,44811.0
2020-02-13 12:45:00,53.09,53.14,52.98,53.06,36375.0,46.0675,46.1109,45.9721,46.0415,36375.0
2020-02-13 12:50:00,53.06,53.22,52.98,53.18,90811.0,46.0415,46.1803,45.9721,46.1456,90811.0
2020-02-13 12:55:00,53.17,53.25,53.09,53.15,68030.0,46.1369,46.2064,46.0675,46.1196,68030.0
2020-02-13 13:00:00,53.13,53.21,52.84,52.86,61362.0,46.1022,46.1716,45.8506,45.8679,61362.0
2020-02-13 13:05:00,52.9,52.9,52.75,52.78,49608.0,45.9027,45.9027,45.7725,45.7985,49608.0
2020-02-13 13:10:00,52.79,52.9,52.77,52.84,20317.0,45.8072,45.9027,45.7898,45.8506,20317.0
2020-02-13 13:15:00,52.84,52.9,52.8,52.87,92184.0,45.8506,45.9027,45.8159,45.8766,92184.0
2020-02-13 13:20:00,52.87,52.93,52.87,52.91,16054.0,45.8766,45.9287,45.8766,45.9113,16054.0
2020-02-13 13:25:00,52.91,52.95,52.81,52.87,25384.0,45.9113,45.946,45.8246,45.8766,25384.0
2020-02-13 13:30:00,52.88,52.92,52.82,52.89,26943.0,45.8853,45.92,45.8332,45.894,26943.0
2020-02-13 13:35:00,52.89,52.92,52.83,52.84,18016.0,45.894,45.92,45.8419,45.8506,18016.0
2020-02-13 13:40:00,52.84,52.88,52.77,52.8,29503.0,45.8506,45.8853,45.7898,45.8159,29503.0
2020-02-13 13:45:00,52.8,52.8,52.68,52.68,48888.0,45.8159,45.8159,45.7118,45.7118,48888.0
2020-02-13 13:50:00,52.66,52.67,52.6,52.62,44893.0,45.6944,45.7031,45.6423,45.6597,44893.0
2020-02-13 13:55:00,52.63,52.63,52.5,52.51,110611.0,45.6684,45.6684,45.5556,45.5642,110611.0
2020-02-13 14:00:00,52.51,52.56,52.41,52.41,103630.0,45.5642,45.6076,45.4775,45.4775,103630.0
2020-02-13 14:05:00,52.43,52.46,52.2,52.24,131042.0,45.4948,45.5209,45.2952,45.33,131042.0
2020-02-13 14:10:00,52.25,52.32,52.16,52.21,72704.0,45.3386,45.3994,45.2605,45.3039,72704.0
2020-02-13 14:15:00,52.23,52.24,51.96,51.96,82137.0,45.3213,45.33,45.087,45.087,82137.0
2020-02-13 14:20:00,51.97,52.03,51.85,51.89,90322.0,45.0957,45.1477,44.9915,45.0263,90322.0
2020-02-13 14:25:00,51.89,51.95,51.72,51.85,67414.0,45.0263,45.0783,44.8787,44.9915,67414.0
2020-02-13 14:30:00,51.83,52.0,51.76,52.0,140208.0,44.9742,45.1217,44.9134,45.1217,140208.0
2020-02-13 14:35:00,52.0,52.21,51.95,52.04,78939.0,45.1217,45.3039,45.0783,45.1564,78939.0
2020-02-13 14:40:00,52.05,52.14,51.99,52.1,43215.0,45.1651,45.2432,45.113,45.2085,43215.0
2020-02-13 14:45:00,52.09,52.13,52.05,52.12,46749.0,45.1998,45.2345,45.1651,45.2258,46749.0
2020-02-13 14:50:00,52.12,52.34,52.08,52.2,88405.0,45.2258,45.4167,45.1911,45.2952,88405.0
2020-02-13 14:55:00,52.2,52.31,52.19,52.2,53244.0,45.2952,45.3907,45.2866,45.2952,53244.0
2020-02-13 15:00:00,52.21,52.23,52.07,52.08,83172.0,45.3039,45.3213,45.1824,45.1911,83172.0
2020-02-13 15:05:00,52.08,52.15,51.83,51.85,80322.0,45.1911,45.2519,44.9742,44.9915,80322.0
2020-02-13 15:10:00,51.83,51.96,51.76,51.76,69514.0,44.9742,45.087,44.9134,44.9134,69514.0
2020-02-13 15:15:00,51.77,51.89,51.68,51.69,94876.0,44.9221,45.0263,44.844,44.8527,94876.0
2020-02-13 15:20:00,51.69,51.82,51.63,51.64,87765.0,44.8527,44.9655,44.8006,44.8093,87765.0
2020-02-13 15:25:00,51.65,51.69,51.39,51.43,164023.0,44.818,44.8527,44.5924,44.6271,164023.0
2020-02-13 15:30:00,51.43,51.46,51.22,51.3,208509.0,44.6271,44.6531,44.4449,44.5143,208509.0
2020-02-13 15:35:00,51.3,51.35,51.01,51.08,304550.0,44.5143,44.5577,44.2627,44.3234,304550.0
2020-02-13 15:40:00,51.09,51.17,51.01,51.03,255254.0,44.3321,44.4015,44.2627,44.28,255254.0
2020-02-13 15:45:00,51.02,51.14,51.01,51.07,209769.0,44.2713,44.3755,44.2627,44.3147,209769.0
2020-02-13 15:50:00,51.08,51.21,51.02,51.07,299800.0,44.3234,44.4362,44.2713,44.3147,299800.0
2020-02-13 15:55:00,51.07,51.07,50.9,50.93,647445.0,44.3147,44.3147,44.1672,44.1932,647445.0
2020-02-14 09:30:00,49.86,50.66,49.74,50.05,556936.0,43.2648,43.9589,43.1606,43.4296,556936.0
2020-02-14 09:35:00,50.04,50.33,49.85,50.33,231684.0,43.421,43.6726,43.2561,43.6726,231684.0
2020-02-14 09:40:00,50.33,50.36,49.81,49.97,138250.0,43.6726,43.6986,43.2214,43.3602,138250.0
2020-02-14 09:45:00,49.99,50.0,49.62,49.68,226025.0,43.3776,43.3862,43.0565,43.1086,226025.0
2020-02-14 09:50:00,49.67,49.69,49.44,49.51,198367.0,43.0999,43.1173,42.9003,42.9611,198367.0
2020-02-14 09:55:00,49.51,49.67,49.46,49.6,137234.0,42.9611,43.0999,42.9177,43.0392,137234.0
2020-02-14 10:00:00,49.59,49.7,49.53,49.62,142637.0,43.0305,43.1259,42.9784,43.0565,142637.0
2020-02-14 10:05:00,49.61,49.87,49.59,49.85,168013.0,43.0478,43.2734,43.0305,43.2561,168013.0
2020-02-14 10:10:00,49.85,49.87,49.72,49.75,190448.0,43.2561,43.2734,43.1433,43.1693,190448.0
2020-02-14 10:15:00,49.76,49.81,49.5,49.55,185545.0,43.178,43.2214,42.9524,42.9958,185545.0
2020-02-14 10:20:00,49.59,49.76,49.58,49.66,111751.0,43.0305,43.178,43.0218,43.0912,111751.0
2020-02-14 10:25:00,49.66,49.72,49.55,49.57,117287.0,43.0912,43.1433,42.9958,43.0131,117287.0
2020-02-14 10:30:00,49.57,49.73,49.5,49.53,164219.0,43.0131,43.152,42.9524,42.9784,164219.0
2020-02-14 10:35:00,49.53,49.56,49.15,49.28,201294.0,42.9784,43.0045,42.6487,42.7615,201294.0
2020-02-14 10:40:00,49.28,49.4,49.21,49.36,131863.0,42.7615,42.8656,42.7007,42.8309,131863.0
2020-02-14 10:45:00,49.36,49.44,49.3,49.35,115643.0,42.8309,42.9003,42.7788,42.8222,115643.0
2020-02-14 10:50:00,49.36,49.36,49.22,49.34,99326.0,42.8309,42.8309,42.7094,42.8136,99326.0
2020-02-14 10:55:00,49.35,49.41,49.23,49.24,112292.0,42.8222,42.8743,42.7181,42.7268,112292.0
2020-02-14 11:00:00,49.24,49.25,49.11,49.22,112934.0,42.7268,42.7355,42.614,42.7094,112934.0
2020-02-14 11:05:00,49.22,49.43,49.21,49.42,85812.0,42.7094,42.8916,42.7007,42.883,85812.0
2020-02-14 11:10:00,49.43,49.51,49.31,49.31,182774.0,42.8916,42.9611,42.7875,42.7875,182774.0
2020-02-14 11:15:00,49.3,49.37,49.19,49.3,82504.0,42.7788,42.8396,42.6834,42.7788,82504.0
2020-02-14 11:20:00,49.3,49.33,49.26,49.3,36802.0,42.7788,42.8049,42.7441,42.7788,36802.0
2020-02-14 11:25:00,49.3,49.35,49.26,49.29,47944.0,42.7788,42.8222,42.7441,42.7702,47944.0
2020-02-14 11:30:00,49.27,49.36,49.23,49.32,77140.0,42.7528,42.8309,42.7181,42.7962,77140.0
2020-02-14 11:35:00,49.32,49.32,49.24,49.26,29880.0,42.7962,42.7962,42.7268,42.7441,29880.0
2020-02-14 11:40:00,49.25,49.28,49.16,49.19,93292.0,42.7355,42.7615,42.6574,42.6834,93292.0
2020-02-14 11:45:00,49.2,49.25,49.15,49.23,82881.0,42.6921,42.7355,42.6487,42.7181,82881.0
2020-02-14 11:50:00,49.23,49.23,49.11,49.13,71029.0,42.7181,42.7181,42.614,42.6313,71029.0
2020-02-14 11:55:00,49.12,49.2,49.07,49.15,70128.0,42.6227,42.6921,42.5793,42.6487,70128.0
2020-02-14 12:00:00,49.15,49.23,49.12,49.22,70106.0,42.6487,42.7181,42.6227,42.7094,70106.0
2020-02-14 12:05:00,49.22,49.44,49.21,49.36,88154.0,42.7094,42.9003,42.7007,42.8309,88154.0
2020-02-14 12:10:00,49.36,49.43,49.26,49.28,79214.0,42.8309,42.8916,42.7441,42.7615,79214.0
2020-02-14 12:15:00,49.27,49.31,49.22,49.23,61086.0,42.7528,42.7875,42.7094,42.7181,61086.0
2020-02-14 12:20:00,49.23,49.3,49.21,49.27,61868.0,42.7181,42.7788,42.7007,42.7528,61868.0
2020-02-14 12:25:00,49.27,49.36,49.26,49.34,40069.0,42.7528,42.8309,42.7441,42.8136,40069.0
2020-02-14 12:30:00,49.35,49.36,49.23,49.26,46314.0,42.8222,42.8309,42.7181,42.7441,46314.0
2020-02-14 12:35:00,49.26,49.27,49.11,49.17,54052.0,42.7441,42.7528,42.614,42.666,54052.0
2020-02-14 12:40:00,49.17,49.21,49.13,49.19,47994.0,42.666,42.7007,42.6313,42.6834,47994.0
2020-02-14 12:45:00,49.19,49.21,49.1,49.11,48263.0,42.6834,42.7007,42.6053,42.614,48263.0
2020-02-14 12:50:00,49.12,49.13,49.09,49.11,36817.0,42.6227,42.6313,42.5966,42.614,36817.0
2020-02-14 12:55:00,49.11,49.12,49.01,49.01,100978.0,42.614,42.6227,42.5272,42.5272,100978.0
2020-02-14 13:00:00,49.02,49.05,48.96,48.98,140783.0,42.5359,42.5619,42.4838,42.5012,140783.0
2020-02-14 13:05:00,48.98,49.0,48.75,48.87,112047.0,42.5012,42.5185,42.3016,42.4057,112047.0
2020-02-14 13:10:00,48.87,48.88,48.8,48.82,54571.0,42.4057,42.4144,42.345,42.3623,54571.0
2020-02-14 13:15:00,48.82,48.85,48.72,48.76,87224.0,42.3623,42.3884,42.2756,42.3103,87224.0
2020-02-14 13:20:00,48.76,48.78,48.7,48.77,115066.0,42.3103,42.3276,42.2582,42.3189,115066.0
2020-02-14 13:25:00,48.77,48.85,48.77,48.8,37179.0,42.3189,42.3884,42.3189,42.345,37179.0
2020-02-14 13:30:00,48.8,48.89,48.75,48.87,66478.0,42.345,42.4231,42.3016,42.4057,66478.0
2020-02-14 13:35:00,48.88,48.88,48.66,48.66,89309.0,42.4144,42.4144,42.2235,42.2235,89309.0
2020-02-14 13:40:00,48.66,48.66,48.53,48.55,90052.0,42.2235,42.2235,42.1107,42.128,90052.0
2020-02-14 13:45:00,48.54,48.59,48.5,48.52,91862.0,42.1194,42.1628,42.0847,42.102,91862.0
2020-02-14 13:50:00,48.52,48.6,48.51,48.57,63441.0,42.102,42.1714,42.0933,42.1454,63441.0
2020-02-14 13:55:00,48.58,48.65,48.57,48.63,91679.0,42.1541,42.2148,42.1454,42.1975,91679.0
2020-02-14 14:00:00,48.63,48.63,48.58,48.61,69096.0,42.1975,42.1975,42.1541,42.1801,69096.0
2020-02-14 14:05:00,48.61,48.68,48.6,48.68,55106.0,42.1801,42.2409,42.1714,42.2409,55106.0
2020-02-14 14:10:00,48.68,48.76,48.48,48.48,82189.0,42.2409,42.3103,42.0673,42.0673,82189.0
2020-02-14 14:15:00,48.49,48.63,48.46,48.53,128408.0,42.076,42.1975,42.05,42.1107,128408.0
2020-02-14 14:20:00,48.52,48.6,48.5,48.56,52456.0,42.102,42.1714,42.0847,42.1367,52456.0
2020-02-14 14:25:00,48.57,48.6,48.51,48.58,63500.0,42.1454,42.1714,42.0933,42.1541,63500.0
2020-02-14 14:30:00,48.56,48.64,48.53,48.63,48237.0,42.1367,42.2061,42.1107,42.1975,48237.0
2020-02-14 14:35:00,48.64,48.78,48.63,48.76,41861.0,42.2061,42.3276,42.1975,42.3103,41861.0
2020-02-14 14:40:00,48.77,48.87,48.75,48.77,175570.0,42.3189,42.4057,42.3016,42.3189,175570.0
2020-02-14 14:45:00,48.77,48.79,48.7,48.73,82058.0,42.3189,42.3363,42.2582,42.2842,82058.0
2020-02-14 14:50:00,48.71,48.74,48.61,48.68,83385.0,42.2669,42.2929,42.1801,42.2409,83385.0
2020-02-14 14:55:00,48.68,48.7,48.61,48.64,58748.0,42.2409,42.2582,42.1801,42.2061,58748.0
2020-02-14 15:00:00,48.64,48.69,48.61,48.66,161274.0,42.2061,42.2495,42.1801,42.2235,161274.0
2020-02-14 15:05:00,48.67,48.84,48.66,48.83,49976.0,42.2322,42.3797,42.2235,42.371,49976.0
2020-02-14 15:10:00,48.84,48.84,48.64,48.67,53404.0,42.3797,42.3797,42.2061,42.2322,53404.0
2020-02-14 15:15:00,48.68,48.69,48.6,48.62,44323.0,42.2409,42.2495,42.1714,42.1888,44323.0
2020-02-14 15:20:00,48.61,48.61,48.55,48.58,66513.0,42.1801,42.1801,42.128,42.1541,66513.0
2020-02-14 15:25:00,48.58,48.6,48.55,48.58,61640.0,42.1541,42.1714,42.128,42.1541,61640.0
2020-02-14 15:30:00,48.58,48.67,48.57,48.62,134077.0,42.1541,42.2322,42.1454,42.1888,134077.0
2020-02-14 15:35:00,48.62,48.62,48.55,48.59,123759.0,42.1888,42.1888,42.128,42.1628,123759.0
2020-02-14 15:40:00,48.59,48.59,48.54,48.59,138650.0,42.1628,42.1628,42.1194,42.1628,138650.0
2020-02-14 15:45:00,48.58,48.61,48.49,48.52,273839.0,42.1541,42.1801,42.076,42.102,273839.0
2020-02-14 15:50:00,48.52,48.55,48.43,48.43,427393.0,42.102,42.128,42.0239,42.0239,427393.0
2020-02-14 15:55:00,48.43,48.47,48.29,48.47,952571.0,42.0239,42.0586,41.9024,42.0586,952571.0
2020-02-18 09:30:00,48.11,48.46,48.1,48.41,346370.0,41.7462,42.05,41.7376,42.0066,346370.0
2020-02-18 09:35:00,48.42,48.74,48.35,48.45,256028.0,42.0152,42.2929,41.9545,42.0413,256028.0
2020-02-18 09:40:00,48.44,48.65,48.37,48.4,193369.0,42.0326,42.2148,41.9719,41.9979,193369.0
2020-02-18 09:45:00,48.4,48.47,48.13,48.15,111862.0,41.9979,42.0586,41.7636,41.781,111862.0
2020-02-18 09:50:00,48.15,48.25,48.12,48.25,82054.0,41.781,41.8677,41.7549,41.8677,82054.0
2020-02-18 09:55:00,48.25,48.36,48.06,48.08,115628.0,41.8677,41.9632,41.7029,41.7202,115628.0
2020-02-18 10:00:00,48.07,48.14,48.01,48.09,126840.0,41.7115,41.7723,41.6595,41.7289,126840.0
2020-02-18 10:05:00,48.08,48.13,48.01,48.03,87378.0,41.7202,41.7636,41.6595,41.6768,87378.0
2020-02-18 10:10:00,48.04,48.09,47.9,47.91,122518.0,41.6855,41.7289,41.564,41.5727,122518.0
2020-02-18 10:15:00,47.91,48.1,47.87,48.08,102028.0,41.5727,41.7376,41.538,41.7202,102028.0
2020-02-18 10:20:00,48.08,48.27,48.05,48.26,167146.0,41.7202,41.8851,41.6942,41.8764,167146.0
2020-02-18 10:25:00,48.25,48.45,48.23,48.26,175108.0,41.8677,42.0413,41.8504,41.8764,175108.0
2020-02-18 10:30:00,48.27,48.39,48.24,48.25,88581.0,41.8851,41.9892,41.8591,41.8677,88581.0
2020-02-18 10:35:00,48.24,48.24,48.13,48.21,75165.0,41.8591,41.8591,41.7636,41.833,75165.0
2020-02-18 10:40:00,48.22,48.26,48.12,48.26,69604.0,41.8417,41.8764,41.7549,41.8764,69604.0
2020-02-18 10:45:00,48.26,48.33,48.18,48.18,67204.0,41.8764,41.9371,41.807,41.807,67204.0
2020-02-18 10:50:00,48.19,48.19,48.06,48.13,28512.0,41.8157,41.8157,41.7029,41.7636,28512.0
2020-02-18 10:55:00,48.12,48.18,48.09,48.1,38918.0,41.7549,41.807,41.7289,41.7376,38918.0
2020-02-18 11:00:00,48.11,48.14,48.02,48.04,40013.0,41.7462,41.7723,41.6682,41.6855,40013.0
2020-02-18 11:05:00,48.02,48.07,47.98,48.03,45898.0,41.6682,41.7115,41.6334,41.6768,45898.0
2020-02-18 11:10:00,48.01,48.02,47.95,47.98,44896.0,41.6595,41.6682,41.6074,41.6334,44896.0
2020-02-18 11:15:00,47.97,48.11,47.95,48.04,60025.0,41.6248,41.7462,41.6074,41.6855,60025.0
2020-02-18 11:20:00,48.04,48.09,47.97,48.05,55734.0,41.6855,41.7289,41.6248,41.6942,55734.0
2020-02-18 11:25:00,48.06,48.12,48.01,48.08,55514.0,41.7029,41.7549,41.6595,41.7202,55514.0
2020-02-18 11:30:00,48.09,48.15,48.03,48.1,55339.0,41.7289,41.781,41.6768,41.7376,55339.0
2020-02-18 11:35:00,48.09,48.19,48.01,48.02,86574.0,41.7289,41.8157,41.6595,41.6682,86574.0
2020-02-18 11:40:00,48.03,48.07,47.9,47.98,184612.0,41.6768,41.7115,41.564,41.6334,184612.0
2020-02-18 11:45:00,47.98,48.0,47.83,47.87,50024.0,41.6334,41.6508,41.5033,41.538,50024.0
2020-02-18 11:50:00,47.87,47.98,47.86,47.91,50570.0,41.538,41.6334,41.5293,41.5727,50570.0
2020-02-18 11:55:00,47.9,47.92,47.87,47.88,48330.0,41.564,41.5814,41.538,41.5467,48330.0
2020-02-18 12:00:00,47.88,47.98,47.87,47.96,35730.0,41.5467,41.6334,41.538,41.6161,35730.0
2020-02-18 12:05:00,47.96,48.0,47.95,48.0,45534.0,41.6161,41.6508,41.6074,41.6508,45534.0
2020-02-18 12:10:00,48.0,48.03,47.98,47.98,61341.0,41.6508,41.6768,41.6334,41.6334,61341.0
2020-02-18 12:15:00,47.98,47.99,47.91,47.93,79333.0,41.6334,41.6421,41.5727,41.5901,79333.0
2020-02-18 12:20:00,47.93,47.96,47.92,47.93,26085.0,41.5901,41.6161,41.5814,41.5901,26085.0
2020-02-18 12:25:00,47.93,47.93,47.87,47.91,69704.0,41.5901,41.5901,41.538,41.5727,69704.0
2020-02-18 12:30:00,47.91,48.0,47.91,47.98,66494.0,41.5727,41.6508,41.5727,41.6334,66494.0
2020-02-18 12:35:00,47.98,48.0,47.93,47.94,50877.0,41.6334,41.6508,41.5901,41.5987,50877.0
2020-02-18 12:40:00,47.93,48.0,47.92,47.99,63981.0,41.5901,41.6508,41.5814,41.6421,63981.0
2020-02-18 12:45:00,47.98,48.0,47.96,47.99,135679.0,41.6334,41.6508,41.6161,41.6421,135679.0
2020-02-18 12:50:00,47.98,48.1,47.97,48.09,214476.0,41.6334,41.7376,41.6248,41.7289,214476.0
2020-02-18 12:55:00,48.1,48.12,48.03,48.05,156106.0,41.7376,41.7549,41.6768,41.6942,156106.0
2020-02-18 13:00:00,48.05,48.11,48.04,48.09,40946.0,41.6942,41.7462,41.6855,41.7289,40946.0
2020-02-18 13:05:00,48.09,48.15,48.02,48.07,126213.0,41.7289,41.781,41.6682,41.7115,126213.0
2020-02-18 13:10:00,48.06,48.25,48.05,48.24,129084.0,41.7029,41.8677,41.6942,41.8591,129084.0
2020-02-18 13:15:00,48.24,48.33,48.23,48.33,55931.0,41.8591,41.9371,41.8504,41.9371,55931.0
2020-02-18 13:20:00,48.33,48.39,48.28,48.36,45781.0,41.9371,41.9892,41.8938,41.9632,45781.0
2020-02-18 13:25:00,48.34,48.41,48.31,48.38,30368.0,41.9458,42.0066,41.9198,41.9805,30368.0
2020-02-18 13:30:00,48.38,48.44,48.37,48.4,40002.0,41.9805,42.0326,41.9719,41.9979,40002.0
2020-02-18 13:35:00,48.39,48.39,48.3,48.33,39143.0,41.9892,41.9892,41.9111,41.9371,39143.0
2020-02-18 13:40:00,48.34,48.46,48.33,48.44,58577.0,41.9458,42.05,41.9371,42.0326,58577.0
2020-02-18 13:45:00,48.44,48.45,48.25,48.29,55650.0,42.0326,42.0413,41.8677,41.9024,55650.0
2020-02-18 13:50:00,48.29,48.34,48.22,48.25,74032.0,41.9024,41.9458,41.8417,41.8677,74032.0
2020-02-18 13:55:00,48.25,48.32,48.21,48.32,100719.0,41.8677,41.9285,41.833,41.9285,100719.0
2020-02-18 14:00:00,48.31,48.4,48.3,48.34,63479.0,41.9198,41.9979,41.9111,41.9458,63479.0
2020-02-18 14:05:00,48.34,48.41,48.33,48.39,38850.0,41.9458,42.0066,41.9371,41.9892,38850.0
2020-02-18 14:10:00,48.38,48.46,48.37,48.46,46622.0,41.9805,42.05,41.9719,42.05,46622.0
2020-02-18 14:15:00,48.47,48.58,48.47,48.56,28690.0,42.0586,42.1541,42.0586,42.1367,28690.0
2020-02-18 14:20:00,48.56,48.56,48.47,48.48,47979.0,42.1367,42.1367,42.0586,42.0673,47979.0
2020-02-18 14:25:00,48.48,48.52,48.46,48.47,30821.0,42.0673,42.102,42.05,42.0586,30821.0
2020-02-18 14:30:00,48.46,48.54,48.43,48.5,78777.0,42.05,42.1194,42.0239,42.0847,78777.0
2020-02-18 14:35:00,48.5,48.54,48.49,48.51,56899.0,42.0847,42.1194,42.076,42.0933,56899.0
2020-02-18 14:40:00,48.53,48.63,48.53,48.62,21905.0,42.1107,42.1975,42.1107,42.1888,21905.0
2020-02-18 14:45:00,48.61,48.65,48.57,48.6,26536.0,42.1801,42.2148,42.1454,42.1714,26536.0
2020-02-18 14:50:00,48.6,48.61,48.54,48.57,50484.0,42.1714,42.1801,42.1194,42.1454,50484.0
2020-02-18 14:55:00,48.57,48.58,48.47,48.49,27884.0,42.1454,42.1541,42.0586,42.076,27884.0
2020-02-18 15:00:00,48.49,48.55,48.48,48.55,32234.0,42.076,42.128,42.0673,42.128,32234.0
2020-02-18 15:05:00,48.55,48.63,48.52,48.62,262173.0,42.128,42.1975,42.102,42.1888,262173.0
2020-02-18 15:10:00,48.62,48.8,48.61,48.77,74658.0,42.1888,42.345,42.1801,42.3189,74658.0
2020-02-18 15:15:00,48.77,48.83,48.72,48.82,34952.0,42.3189,42.371,42.2756,42.3623,34952.0
2020-02-18 15:20:00,48.82,48.82,48.69,48.78,168369.0,42.3623,42.3623,42.2495,42.3276,168369.0
2020-02-18 15:25:00,48.77,48.81,48.75,48.8,50779.0,42.3189,42.3537,42.3016,42.345,50779.0
2020-02-18 15:30:00,48.8,48.89,48.78,48.89,87870.0,42.345,42.4231,42.3276,42.4231,87870.0
2020-02-18 15:35:00,48.9,48.91,48.74,48.77,74756.0,42.4318,42.4404,42.2929,42.3189,74756.0
2020-02-18 15:40:00,48.77,48.88,48.76,48.84,94406.0,42.3189,42.4144,42.3103,42.3797,94406.0
2020-02-18 15:45:00,48.85,48.89,48.84,48.87,80242.0,42.3884,42.4231,42.3797,42.4057,80242.0
2020-02-18 15:50:00,48.88,48.94,48.86,48.91,184213.0,42.4144,42.4665,42.397,42.4404,184213.0
2020-02-18 15:55:00,48.9,49.01,48.83,49.01,560568.0,42.4318,42.5272,42.371,42.5272,560568.0
2020-02-19 09:30:00,49.4,49.4,49.1,49.28,141112.0,42.8656,42.8656,42.6053,42.7615,141112.0
2020-02-19 09:35:00,49.29,49.39,49.19,49.29,63484.0,42.7702,42.8569,42.6834,42.7702,63484.0
2020-02-19 09:40:00,49.28,49.37,49.25,49.27,78215.0,42.7615,42.8396,42.7355,42.7528,78215.0
2020-02-19 09:45:00,49.27,49.33,49.2,49.31,81358.0,42.7528,42.8049,42.6921,42.7875,81358.0
2020-02-19 09:50:00,49.32,49.38,49.24,49.32,94752.0,42.7962,42.8483,42.7268,42.7962,94752.0
2020-02-19 09:55:00,49.32,49.33,49.17,49.18,116961.0,42.7962,42.8049,42.666,42.6747,116961.0
2020-02-19 10:00:00,49.18,49.24,49.13,49.15,75029.0,42.6747,42.7268,42.6313,42.6487,75029.0
2020-02-19 10:05:00,49.15,49.19,49.13,49.18,55464.0,42.6487,42.6834,42.6313,42.6747,55464.0
2020-02-19 10:10:00,49.18,49.24,49.14,49.22,57136.0,42.6747,42.7268,42.64,42.7094,57136.0
2020-02-19 10:15:00,49.21,49.31,49.21,49.3,74752.0,42.7007,42.7875,42.7007,42.7788,74752.0
2020-02-19 10:20:00,49.3,49.46,49.29,49.44,106199.0,42.7788,42.9177,42.7702,42.9003,106199.0
2020-02-19 10:25:00,49.44,49.53,49.37,49.41,211707.0,42.9003,42.9784,42.8396,42.8743,211707.0
2020-02-19 10:30:00,49.41,49.42,49.31,49.36,56990.0,42.8743,42.883,42.7875,42.8309,56990.0
2020-02-19 10:35:00,49.36,49.39,49.3,49.34,42899.0,42.8309,42.8569,42.7788,42.8136,42899.0
2020-02-19 10:40:00,49.34,49.43,49.29,49.41,44762.0,42.8136,42.8916,42.7702,42.8743,44762.0
2020-02-19 10:45:00,49.4,49.44,49.4,49.41,35740.0,42.8656,42.9003,42.8656,42.8743,35740.0
2020-02-19 10:50:00,49.41,49.51,49.39,49.5,58936.0,42.8743,42.9611,42.8569,42.9524,58936.0
2020-02-19 10:55:00,49.5,49.65,49.49,49.6,100961.0,42.9524,43.0825,42.9437,43.0392,100961.0
2020-02-19 11:00:00,49.6,49.73,49.59,49.71,51680.0,43.0392,43.152,43.0305,43.1346,51680.0
2020-02-19 11:05:00,49.7,49.78,49.7,49.77,46718.0,43.1259,43.1954,43.1259,43.1867,46718.0
2020-02-19 11:10:00,49.77,49.78,49.65,49.71,68361.0,43.1867,43.1954,43.0825,43.1346,68361.0
2020-02-19 11:15:00,49.71,49.73,49.64,49.71,43417.0,43.1346,43.152,43.0739,43.1346,43417.0
2020-02-19 11:20:00,49.71,49.78,49.71,49.77,24602.0,43.1346,43.1954,43.1346,43.1867,24602.0
2020-02-19 11:25:00,49.78,49.78,49.67,49.67,45357.0,43.1954,43.1954,43.0999,43.0999,45357.0
2020-02-19 11:30:00,49.68,49.68,49.61,49.63,143965.0,43.1086,43.1086,43.0478,43.0652,143965.0
2020-02-19 11:35:00,49.63,49.68,49.56,49.59,116080.0,43.0652,43.1086,43.0045,43.0305,116080.0
2020-02-19 11:40:00,49.59,49.65,49.57,49.61,49242.0,43.0305,43.0825,43.0131,43.0478,49242.0
2020-02-19 11:45:00,49.62,49.64,49.59,49.63,52985.0,43.0565,43.0739,43.0305,43.0652,52985.0
2020-02-19 11:50:00,49.64,49.71,49.63,49.65,44603.0,43.0739,43.1346,43.0652,43.0825,44603.0
2020-02-19 11:55:00,49.66,49.73,49.65,49.72,88551.0,43.0912,43.152,43.0825,43.1433,88551.0
2020-02-19 12:00:00,49.72,49.76,49.71,49.73,33370.0,43.1433,43.178,43.1346,43.152,33370.0
2020-02-19 12:05:00,49.73,49.76,49.67,49.68,32822.0,43.152,43.178,43.0999,43.1086,32822.0
2020-02-19 12:10:00,49.68,49.71,49.66,49.69,53309.0,43.1086,43.1346,43.0912,43.1173,53309.0
2020-02-19 12:15:00,49.69,49.7,49.65,49.66,16319.0,43.1173,43.1259,43.0825,43.0912,16319.0
2020-02-19 12:20:00,49.66,49.68,49.63,49.64,18599.0,43.0912,43.1086,43.0652,43.0739,18599.0
2020-02-19 12:25:00,49.64,49.65,49.61,49.64,18734.0,43.0739,43.0825,43.0478,43.0739,18734.0
2020-02-19 12:30:00,49.65,49.67,49.64,49.65,22857.0,43.0825,43.0999,43.0739,43.0825,22857.0
2020-02-19 12:35:00,49.65,49.67,49.58,49.59,28588.0,43.0825,43.0999,43.0218,43.0305,28588.0
2020-02-19 12:40:00,49.59,49.63,49.58,49.59,21260.0,43.0305,43.0652,43.0218,43.0305,21260.0
2020-02-19 12:45:00,49.59,49.6,49.53,49.54,22508.0,43.0305,43.0392,42.9784,42.9871,22508.0
2020-02-19 12:50:00,49.53,49.7,49.51,49.52,21795.0,42.9784,43.1259,42.9611,42.9697,21795.0
2020-02-19 12:55:00,49.52,49.52,49.45,49.46,16075.0,42.9697,42.9697,42.909,42.9177,16075.0
2020-02-19 13:00:00,49.46,49.51,49.44,49.48,42487.0,42.9177,42.9611,42.9003,42.935,42487.0
2020-02-19 13:05:00,49.49,49.49,49.41,49.41,13416.0,42.9437,42.9437,42.8743,42.8743,13416.0
2020-02-19 13:10:00,49.41,49.43,49.38,49.4,45214.0,42.8743,42.8916,42.8483,42.8656,45214.0
2020-02-19 13:15:00,49.4,49.46,49.4,49.43,34122.0,42.8656,42.9177,42.8656,42.8916,34122.0
2020-02-19 13:20:00,49.43,49.46,49.42,49.45,35183.0,42.8916,42.9177,42.883,42.909,35183.0
2020-02-19 13:25:00,49.45,49.51,49.45,49.51,39207.0,42.909,42.9611,42.909,42.9611,39207.0
2020-02-19 13:30:00,49.51,49.53,49.48,49.51,33382.0,42.9611,42.9784,42.935,42.9611,33382.0
2020-02-19 13:35:00,49.5,49.51,49.46,49.48,102718.0,42.9524,42.9611,42.9177,42.935,102718.0
2020-02-19 13:40:00,49.49,49.51,49.42,49.44,116035.0,42.9437,42.9611,42.883,42.9003,116035.0
2020-02-19 13:45:00,49.45,49.46,49.4,49.45,58461.0,42.909,42.9177,42.8656,42.909,58461.0
2020-02-19 13:50:00,49.45,49.56,49.45,49.45,37705.0,42.909,43.0045,42.909,42.909,37705.0
2020-02-19 13:55:00,49.45,49.48,49.44,49.48,24600.0,42.909,42.935,42.9003,42.935,24600.0
2020-02-19 14:00:00,49.47,49.5,49.46,49.46,30905.0,42.9264,42.9524,42.9177,42.9177,30905.0
2020-02-19 14:05:00,49.47,49.53,49.45,49.48,20023.0,42.9264,42.9784,42.909,42.935,20023.0
2020-02-19 14:10:00,49.48,49.5,49.45,49.48,22394.0,42.935,42.9524,42.909,42.935,22394.0
2020-02-19 14:15:00,49.48,49.48,49.44,49.45,15521.0,42.935,42.935,42.9003,42.909,15521.0
2020-02-19 14:20:00,49.45,49.48,49.42,49.46,113018.0,42.909,42.935,42.883,42.9177,113018.0
2020-02-19 14:25:00,49.46,49.47,49.43,49.45,37212.0,42.9177,42.9264,42.8916,42.909,37212.0
2020-02-19 14:30:00,49.46,49.46,49.41,49.44,33048.0,42.9177,42.9177,42.8743,42.9003,33048.0
2020-02-19 14:35:00,49.44,49.46,49.42,49.45,12547.0,42.9003,42.9177,42.883,42.909,12547.0
2020-02-19 14:40:00,49.45,49.46,49.42,49.46,30649.0,42.909,42.9177,42.883,42.9177,30649.0
2020-02-19 14:45:00,49.46,49.46,49.41,49.42,16373.0,42.9177,42.9177,42.8743,42.883,16373.0
2020-02-19 14:50:00,49.43,49.43,49.31,49.33,123115.0,42.8916,42.8916,42.7875,42.8049,123115.0
2020-02-19 14:55:00,49.33,49.33,49.23,49.25,19024.0,42.8049,42.8049,42.7181,42.7355,19024.0
2020-02-19 15:00:00,49.26,49.28,49.21,49.27,42568.0,42.7441,42.7615,42.7007,42.7528,42568.0
2020-02-19 15:05:00,49.27,49.3,49.25,49.28,21983.0,42.7528,42.7788,42.7355,42.7615,21983.0
2020-02-19 15:10:00,49.28,49.3,49.25,49.3,51518.0,42.7615,42.7788,42.7355,42.7788,51518.0
2020-02-19 15:15:00,49.3,49.33,49.27,49.32,41119.0,42.7788,42.8049,42.7528,42.7962,41119.0
2020-02-19 15:20:00,49.32,49.32,49.26,49.29,41846.0,42.7962,42.7962,42.7441,42.7702,41846.0
2020-02-19 15:25:00,49.29,49.32,49.29,49.32,20696.0,42.7702,42.7962,42.7702,42.7962,20696.0
2020-02-19 15:30:00,49.32,49.37,49.29,49.33,77202.0,42.7962,42.8396,42.7702,42.8049,77202.0
2020-02-19 15:35:00,49.33,49.37,49.33,49.34,83051.0,42.8049,42.8396,42.8049,42.8136,83051.0
2020-02-19 15:40:00,49.33,49.36,49.32,49.34,25937.0,42.8049,42.8309,42.7962,42.8136,25937.0
2020-02-19 15:45:00,49.34,49.37,49.32,49.34,76675.0,42.8136,42.8396,42.7962,42.8136,76675.0
2020-02-19 15:50:00,49.33,49.41,49.3,49.41,203963.0,42.8049,42.8743,42.7788,42.8743,203963.0
2020-02-19 15:55:00,49.41,49.43,49.38,49.41,291318.0,42.8743,42.8916,42.8483,42.8743,291318.0
2020-02-20 09:30:00,49.41,49.5,49.3,49.41,106192.0,42.8743,42.9524,42.7788,42.8743,106192.0
2020-02-20 09:35:00,49.43,49.53,49.42,49.49,47135.0,42.8916,42.9784,42.883,42.9437,47135.0
2020-02-20 09:40:00,49.5,49.58,49.46,49.52,25333.0,42.9524,43.0218,42.9177,42.9697,25333.0
2020-02-20 09:45:00,49.51,49.57,49.48,49.5,38490.0,42.9611,43.0131,42.935,42.9524,38490.0
2020-02-20 09:50:00,49.51,49.66,49.51,49.65,44914.0,42.9611,43.0912,42.9611,43.0825,44914.0
2020-02-20 09:55:00,49.65,49.69,49.63,49.66,47004.0,43.0825,43.1173,43.0652,43.0912,47004.0
2020-02-20 10:00:00,49.67,49.74,49.64,49.65,43823.0,43.0999,43.1606,43.0739,43.0825,43823.0
2020-02-20 10:05:00,49.65,49.67,49.6,49.67,35454.0,43.0825,43.0999,43.0392,43.0999,35454.0
2020-02-20 10:10:00,49.66,49.73,49.65,49.71,35556.0,43.0912,43.152,43.0825,43.1346,35556.0
2020-02-20 10:15:00,49.72,49.76,49.68,49.73,30365.0,43.1433,43.178,43.1086,43.152,30365.0
2020-02-20 10:20:00,49.73,49.79,49.72,49.73,135936.0,43.152,43.204,43.1433,43.152,135936.0
2020-02-20 10:25:00,49.71,49.73,49.6,49.63,35076.0,43.1346,43.152,43.0392,43.0652,35076.0
2020-02-20 10:30:00,49.63,49.76,49.62,49.65,46188.0,43.0652,43.178,43.0565,43.0825,46188.0
2020-02-20 10:35:00,49.66,49.7,49.61,49.69,32892.0,43.0912,43.1259,43.0478,43.1173,32892.0
2020-02-20 10:40:00,49.68,49.69,49.62,49.64,21598.0,43.1086,43.1173,43.0565,43.0739,21598.0
2020-02-20 10:45:00,49.64,49.66,49.62,49.65,40688.0,43.0739,43.0912,43.0565,43.0825,40688.0
2020-02-20 10:50:00,49.64,49.73,49.63,49.7,55067.0,43.0739,43.152,43.0652,43.1259,55067.0
2020-02-20 10:55:00,49.7,49.71,49.65,49.65,28997.0,43.1259,43.1346,43.0825,43.0825,28997.0
2020-02-20 11:00:00,49.66,49.68,49.64,49.65,58572.0,43.0912,43.1086,43.0739,43.0825,58572.0
2020-02-20 11:05:00,49.65,49.7,49.63,49.65,40265.0,43.0825,43.1259,43.0652,43.0825,40265.0
2020-02-20 11:10:00,49.64,49.66,49.6,49.61,51908.0,43.0739,43.0912,43.0392,43.0478,51908.0
2020-02-20 11:15:00,49.61,49.62,49.53,49.55,87827.0,43.0478,43.0565,42.9784,42.9958,87827.0
2020-02-20 11:20:00,49.54,49.59,49.48,49.52,91883.0,42.9871,43.0305,42.935,42.9697,91883.0
2020-02-20 11:25:00,49.51,49.54,49.46,49.48,77100.0,42.9611,42.9871,42.9177,42.935,77100.0
2020-02-20 11:30:00,49.49,49.52,49.2,49.26,241697.0,42.9437,42.9697,42.6921,42.7441,241697.0
2020-02-20 11:35:00,49.26,49.35,49.2,49.35,67348.0,42.7441,42.8222,42.6921,42.8222,67348.0
2020-02-20 11:40:00,49.34,49.43,49.3,49.38,51917.0,42.8136,42.8916,42.7788,42.8483,51917.0
2020-02-20 11:45:00,49.38,49.47,49.37,49.44,32950.0,42.8483,42.9264,42.8396,42.9003,32950.0
2020-02-20 11:50:00,49.43,49.49,49.39,49.46,62227.0,42.8916,42.9437,42.8569,42.9177,62227.0
2020-02-20 11:55:00,49.44,49.51,49.43,49.43,36717.0,42.9003,42.9611,42.8916,42.8916,36717.0
2020-02-20 12:00:00,49.42,49.45,49.37,49.43,44547.0,42.883,42.909,42.8396,42.8916,44547.0
2020-02-20 12:05:00,49.43,49.46,49.4,49.41,45496.0,42.8916,42.9177,42.8656,42.8743,45496.0
2020-02-20 12:10:00,49.4,49.59,49.4,49.58,30512.0,42.8656,43.0305,42.8656,43.0218,30512.0
2020-02-20 12:15:00,49.58,49.59,49.43,49.46,20969.0,43.0218,43.0305,42.8916,42.9177,20969.0
2020-02-20 12:20:00,49.45,49.5,49.44,49.47,29266.0,42.909,42.9524,42.9003,42.9264,29266.0
2020-02-20 12:25:00,49.47,49.54,49.46,49.52,26964.0,42.9264,42.9871,42.9177,42.9697,26964.0
2020-02-20 12:30:00,49.53,49.55,49.47,49.55,24120.0,42.9784,42.9958,42.9264,42.9958,24120.0
2020-02-20 12:35:00,49.55,49.56,49.5,49.54,20680.0,42.9958,43.0045,42.9524,42.9871,20680.0
2020-02-20 12:40:00,49.54,49.58,49.51,49.51,17097.0,42.9871,43.0218,42.9611,42.9611,17097.0
2020-02-20 12:45:00,49.52,49.62,49.51,49.53,24524.0,42.9697,43.0565,42.9611,42.9784,24524.0
2020-02-20 12:50:00,49.51,49.54,49.49,49.53,23861.0,42.9611,42.9871,42.9437,42.9784,23861.0
2020-02-20 12:55:00,49.53,49.6,49.53,49.6,16861.0,42.9784,43.0392,42.9784,43.0392,16861.0
2020-02-20 13:00:00,49.59,49.59,49.5,49.52,48861.0,43.0305,43.0305,42.9524,42.9697,48861.0
2020-02-20 13:05:00,49.5,49.61,49.5,49.59,28246.0,42.9524,43.0478,42.9524,43.0305,28246.0
2020-02-20 13:10:00,49.59,49.68,49.59,49.64,32017.0,43.0305,43.1086,43.0305,43.0739,32017.0
2020-02-20 13:15:00,49.64,49.66,49.62,49.63,23547.0,43.0739,43.0912,43.0565,43.0652,23547.0
2020-02-20 13:20:00,49.63,49.65,49.6,49.61,28879.0,43.0652,43.0825,43.0392,43.0478,28879.0
2020-02-20 13:25:00,49.61,49.69,49.59,49.66,30599.0,43.0478,43.1173,43.0305,43.0912,30599.0
2020-02-20 13:30:00,49.66,49.72,49.64,49.71,63964.0,43.0912,43.1433,43.0739,43.1346,63964.0
2020-02-20 13:35:00,49.7,49.71,49.64,49.69,26261.0,43.1259,43.1346,43.0739,43.1173,26261.0
2020-02-20 13:40:00,49.7,49.71,49.67,49.71,72731.0,43.1259,43.1346,43.0999,43.1346,72731.0
2020-02-20 13:45:00,49.71,49.77,49.68,49.73,26339.0,43.1346,43.1867,43.1086,43.152,26339.0
2020-02-20 13:50:00,49.73,49.75,49.7,49.75,50143.0,43.152,43.1693,43.1259,43.1693,50143.0
2020-02-20 13:55:00,49.75,49.75,49.71,49.73,36033.0,43.1693,43.1693,43.1346,43.152,36033.0
2020-02-20 14:00:00,49.74,49.8,49.74,49.79,34160.0,43.1606,43.2127,43.1606,43.204,34160.0
2020-02-20 14:05:00,49.79,49.83,49.74,49.78,88207.0,43.204,43.2387,43.1606,43.1954,88207.0
2020-02-20 14:10:00,49.78,49.83,49.72,49.77,38997.0,43.1954,43.2387,43.1433,43.1867,38997.0
2020-02-20 14:15:00,49.77,49.8,49.69,49.7,32342.0,43.1867,43.2127,43.1173,43.1259,32342.0
2020-02-20 14:20:00,49.7,49.76,49.69,49.76,23999.0,43.1259,43.178,43.1173,43.178,23999.0
2020-02-20 14:25:00,49.76,49.77,49.68,49.7,25490.0,43.178,43.1867,43.1086,43.1259,25490.0
2020-02-20 14:30:00,49.69,49.83,49.69,49.78,38431.0,43.1173,43.2387,43.1173,43.1954,38431.0
2020-02-20 14:35:00,49.78,49.84,49.76,49.83,25771.0,43.1954,43.2474,43.178,43.2387,25771.0
2020-02-20 14:40:00,49.83,49.84,49.75,49.82,61785.0,43.2387,43.2474,43.1693,43.2301,61785.0
2020-02-20 14:45:00,49.82,49.87,49.81,49.84,32353.0,43.2301,43.2734,43.2214,43.2474,32353.0
2020-02-20 14:50:00,49.84,49.85,49.63,49.82,36067.0,43.2474,43.2561,43.0652,43.2301,36067.0
2020-02-20 14:55:00,49.82,49.87,49.81,49.82,40588.0,43.2301,43.2734,43.2214,43.2301,40588.0
2020-02-20 15:00:00,49.82,49.86,49.81,49.86,29740.0,43.2301,43.2648,43.2214,43.2648,29740.0
2020-02-20 15:05:00,49.86,49.9,49.84,49.86,156108.0,43.2648,43.2995,43.2474,43.2648,156108.0
2020-02-20 15:10:00,49.85,49.88,49.8,49.84,163237.0,43.2561,43.2821,43.2127,43.2474,163237.0
2020-02-20 15:15:00,49.84,49.9,49.84,49.9,64753.0,43.2474,43.2995,43.2474,43.2995,64753.0
2020-02-20 15:20:00,49.9,49.94,49.87,49.88,57094.0,43.2995,43.3342,43.2734,43.2821,57094.0
2020-02-20 15:25:00,49.88,49.91,49.87,49.89,47088.0,43.2821,43.3082,43.2734,43.2908,47088.0
2020-02-20 15:30:00,49.89,49.94,49.87,49.89,73185.0,43.2908,43.3342,43.2734,43.2908,73185.0
2020-02-20 15:35:00,49.88,49.89,49.77,49.8,76508.0,43.2821,43.2908,43.1867,43.2127,76508.0
2020-02-20 15:40:00,49.81,49.84,49.76,49.8,98877.0,43.2214,43.2474,43.178,43.2127,98877.0
2020-02-20 15:45:00,49.81,49.81,49.69,49.72,82488.0,43.2214,43.2214,43.1173,43.1433,82488.0
2020-02-20 15:50:00,49.72,49.82,49.72,49.79,168015.0,43.1433,43.2301,43.1433,43.204,168015.0
2020-02-20 15:55:00,49.79,49.85,49.78,49.8,255055.0,43.204,43.2561,43.1954,43.2127,255055.0
2020-02-21 09:30:00,49.55,49.78,49.49,49.75,181079.0,42.9958,43.1954,42.9437,43.1693,181079.0
2020-02-21 09:35:00,49.72,49.78,49.59,49.63,45428.0,43.1433,43.1954,43.0305,43.0652,45428.0
2020-02-21 09:40:00,49.61,49.64,49.51,49.58,29285.0,43.0478,43.0739,42.9611,43.0218,29285.0
2020-02-21 09:45:00,49.55,49.56,49.43,49.55,44940.0,42.9958,43.0045,42.8916,42.9958,44940.0
2020-02-21 09:50:00,49.54,49.67,49.5,49.65,23187.0,42.9871,43.0999,42.9524,43.0825,23187.0
2020-02-21 09:55:00,49.65,49.67,49.56,49.63,40886.0,43.0825,43.0999,43.0045,43.0652,40886.0
2020-02-21 10:00:00,49.62,49.62,49.47,49.5,54740.0,43.0565,43.0565,42.9264,42.9524,54740.0
2020-02-21 10:05:00,49.5,49.53,49.43,49.48,77866.0,42.9524,42.9784,42.8916,42.935,77866.0
2020-02-21 10:10:00,49.47,49.53,49.38,49.42,49414.0,42.9264,42.9784,42.8483,42.883,49414.0
2020-02-21 10:15:00,49.41,49.48,49.4,49.47,28617.0,42.8743,42.935,42.8656,42.9264,28617.0
2020-02-21 10:20:00,49.47,49.51,49.39,49.47,39989.0,42.9264,42.9611,42.8569,42.9264,39989.0
2020-02-21 10:25:00,49.46,49.48,49.38,49.42,29833.0,42.9177,42.935,42.8483,42.883,29833.0
2020-02-21 10:30:00,49.42,49.42,49.3,49.34,42474.0,42.883,42.883,42.7788,42.8136,42474.0
2020-02-21 10:35:00,49.33,49.35,49.27,49.29,66101.0,42.8049,42.8222,42.7528,42.7702,66101.0
2020-02-21 10:40:00,49.29,49.32,49.23,49.27,45482.0,42.7702,42.7962,42.7181,42.7528,45482.0
2020-02-21 10:45:00,49.26,49.27,49.11,49.18,69732.0,42.7441,42.7528,42.614,42.6747,69732.0
2020-02-21 10:50:00,49.17,49.21,49.12,49.12,95531.0,42.666,42.7007,42.6227,42.6227,95531.0
2020-02-21 10:55:00,49.11,49.14,49.06,49.06,37394.0,42.614,42.64,42.5706,42.5706,37394.0
2020-02-21 11:00:00,49.07,49.08,48.92,48.92,62770.0,42.5793,42.5879,42.4491,42.4491,62770.0
2020-02-21 11:05:00,48.92,48.97,48.9,48.91,63932.0,42.4491,42.4925,42.4318,42.4404,63932.0
2020-02-21 11:10:00,48.91,48.95,48.89,48.91,21387.0,42.4404,42.4751,42.4231,42.4404,21387.0
2020-02-21 11:15:00,48.91,48.95,48.88,48.89,18222.0,42.4404,42.4751,42.4144,42.4231,18222.0
2020-02-21 11:20:00,48.9,48.96,48.89,48.95,13800.0,42.4318,42.4838,42.4231,42.4751,13800.0
2020-02-21 11:25:00,48.95,49.0,48.94,48.98,16171.0,42.4751,42.5185,42.4665,42.5012,16171.0
2020-02-21 11:30:00,48.98,49.06,48.97,49.05,30602.0,42.5012,42.5706,42.4925,42.5619,30602.0
2020-02-21 11:35:00,49.05,49.12,49.04,49.12,25413.0,42.5619,42.6227,42.5532,42.6227,25413.0
2020-02-21 11:40:00,49.12,49.12,49.05,49.07,18415.0,42.6227,42.6227,42.5619,42.5793,18415.0
2020-02-21 11:45:00,49.06,49.08,48.96,48.97,18619.0,42.5706,42.5879,42.4838,42.4925,18619.0
2020-02-21 11:50:00,48.98,49.04,48.95,49.02,23261.0,42.5012,42.5532,42.4751,42.5359,23261.0
2020-02-21 11:55:00,49.02,49.03,48.93,48.94,21944.0,42.5359,42.5446,42.4578,42.4665,21944.0
2020-02-21 12:00:00,48.95,48.97,48.88,48.93,102595.0,42.4751,42.4925,42.4144,42.4578,102595.0
2020-02-21 12:05:00,48.93,49.0,48.93,48.96,24603.0,42.4578,42.5185,42.4578,42.4838,24603.0
2020-02-21 12:10:00,48.98,49.0,48.97,49.0,12387.0,42.5012,42.5185,42.4925,42.5185,12387.0
2020-02-21 12:15:00,49.0,49.08,48.99,49.07,30662.0,42.5185,42.5879,42.5098,42.5793,30662.0
2020-02-21 12:20:00,49.07,49.11,49.0,49.01,25332.0,42.5793,42.614,42.5185,42.5272,25332.0
2020-02-21 12:25:00,49.01,49.13,49.0,49.1,19349.0,42.5272,42.6313,42.5185,42.6053,19349.0
2020-02-21 12:30:00,49.1,49.12,49.06,49.08,10390.0,42.6053,42.6227,42.5706,42.5879,10390.0
2020-02-21 12:35:00,49.08,49.09,49.05,49.05,7178.0,42.5879,42.5966,42.5619,42.5619,7178.0
2020-02-21 12:40:00,49.05,49.08,48.98,48.98,10708.0,42.5619,42.5879,42.5012,42.5012,10708.0
2020-02-21 12:45:00,48.98,48.99,48.93,48.94,27688.0,42.5012,42.5098,42.4578,42.4665,27688.0
2020-02-21 12:50:00,48.94,48.96,48.89,48.89,15635.0,42.4665,42.4838,42.4231,42.4231,15635.0
2020-02-21 12:55:00,48.9,48.93,48.89,48.91,14343.0,42.4318,42.4578,42.4231,42.4404,14343.0
2020-02-21 13:00:00,48.91,48.94,48.9,48.93,23881.0,42.4404,42.4665,42.4318,42.4578,23881.0
2020-02-21 13:05:00,48.93,48.93,48.86,48.89,15652.0,42.4578,42.4578,42.397,42.4231,15652.0
2020-02-21 13:10:00,48.9,48.96,48.88,48.95,24617.0,42.4318,42.4838,42.4144,42.4751,24617.0
2020-02-21 13:15:00,48.95,48.96,48.92,48.94,30306.0,42.4751,42.4838,42.4491,42.4665,30306.0
2020-02-21 13:20:00,48.94,48.95,48.89,48.91,31175.0,42.4665,42.4751,42.4231,42.4404,31175.0
2020-02-21 13:25:00,48.91,49.02,48.91,48.98,38166.0,42.4404,42.5359,42.4404,42.5012,38166.0
2020-02-21 13:30:00,48.98,49.06,48.96,48.98,32718.0,42.5012,42.5706,42.4838,42.5012,32718.0
2020-02-21 13:35:00,48.98,49.0,48.95,48.97,13368.0,42.5012,42.5185,42.4751,42.4925,13368.0
2020-02-21 13:40:00,48.96,48.99,48.94,48.94,42597.0,42.4838,42.5098,42.4665,42.4665,42597.0
2020-02-21 13:45:00,48.94,48.99,48.93,48.96,10406.0,42.4665,42.5098,42.4578,42.4838,10406.0
2020-02-21 13:50:00,48.97,48.99,48.93,48.93,15678.0,42.4925,42.5098,42.4578,42.4578,15678.0
2020-02-21 13:55:00,48.94,48.97,48.92,48.96,21792.0,42.4665,42.4925,42.4491,42.4838,21792.0
2020-02-21 14:00:00,48.96,49.07,48.94,49.03,36646.0,42.4838,42.5793,42.4665,42.5446,36646.0
2020-02-21 14:05:00,49.02,49.04,48.98,49.01,22622.0,42.5359,42.5532,42.5012,42.5272,22622.0
2020-02-21 14:10:00,49.01,49.02,48.96,48.96,20324.0,42.5272,42.5359,42.4838,42.4838,20324.0
2020-02-21 14:15:00,48.97,48.99,48.94,48.99,17502.0,42.4925,42.5098,42.4665,42.5098,17502.0
2020-02-21 14:20:00,48.98,49.03,48.95,48.96,18960.0,42.5012,42.5446,42.4751,42.4838,18960.0
2020-02-21 14:25:00,48.96,49.06,48.94,49.04,16688.0,42.4838,42.5706,42.4665,42.5532,16688.0
2020-02-21 14:30:00,49.03,49.1,49.02,49.08,17012.0,42.5446,42.6053,42.5359,42.5879,17012.0
2020-02-21 14:35:00,49.07,49.07,49.01,49.03,18251.0,42.5793,42.5793,42.5272,42.5446,18251.0
2020-02-21 14:40:00,49.03,49.05,48.95,48.96,21974.0,42.5446,42.5619,42.4751,42.4838,21974.0
2020-02-21 14:45:00,48.95,48.95,48.9,48.9,29964.0,42.4751,42.4751,42.4318,42.4318,29964.0
2020-02-21 14:50:00,48.91,48.96,48.9,48.94,14241.0,42.4404,42.4838,42.4318,42.4665,14241.0
2020-02-21 14:55:00,48.94,48.95,48.89,48.91,21684.0,42.4665,42.4751,42.4231,42.4404,21684.0
2020-02-21 15:00:00,48.91,48.93,48.85,48.86,25613.0,42.4404,42.4578,42.3884,42.397,25613.0
2020-02-21 15:05:00,48.87,48.89,48.83,48.87,22151.0,42.4057,42.4231,42.371,42.4057,22151.0
2020-02-21 15:10:00,48.87,48.91,48.86,48.88,16503.0,42.4057,42.4404,42.397,42.4144,16503.0
2020-02-21 15:15:00,48.87,48.88,48.82,48.83,19486.0,42.4057,42.4144,42.3623,42.371,19486.0
2020-02-21 15:20:00,48.83,48.87,48.82,48.84,50161.0,42.371,42.4057,42.3623,42.3797,50161.0
2020-02-21 15:25:00,48.84,48.87,48.79,48.8,72492.0,42.3797,42.4057,42.3363,42.345,72492.0
2020-02-21 15:30:00,48.8,48.81,48.71,48.71,113090.0,42.345,42.3537,42.2669,42.2669,113090.0
2020-02-21 15:35:00,48.72,48.77,48.7,48.74,50871.0,42.2756,42.3189,42.2582,42.2929,50871.0
2020-02-21 15:40:00,48.75,48.75,48.68,48.68,45474.0,42.3016,42.3016,42.2409,42.2409,45474.0
2020-02-21 15:45:00,48.68,48.73,48.62,48.66,113273.0,42.2409,42.2842,42.1888,42.2235,113273.0
2020-02-21 15:50:00,48.67,48.72,48.66,48.66,232308.0,42.2322,42.2756,42.2235,42.2235,232308.0
2020-02-21 15:55:00,48.66,48.73,48.59,48.6,675572.0,42.2235,42.2842,42.1628,42.1714,675572.0
2020-02-24 09:30:00,47.5,47.69,47.25,47.48,167164.0,41.2169,41.3818,41.0,41.1996,167164.0
2020-02-24 09:35:00,47.49,47.55,47.28,47.28,126797.0,41.2083,41.2603,41.026,41.026,126797.0
2020-02-24 09:40:00,47.27,47.32,47.04,47.09,137541.0,41.0174,41.0607,40.8178,40.8612,137541.0
2020-02-24 09:45:00,47.08,47.16,47.01,47.13,113850.0,40.8525,40.9219,40.7918,40.8959,113850.0
2020-02-24 09:50:00,47.12,47.12,46.93,46.99,129490.0,40.8872,40.8872,40.7223,40.7744,129490.0
2020-02-24 09:55:00,46.99,47.03,46.8,46.84,152656.0,40.7744,40.8091,40.6095,40.6442,152656.0
2020-02-24 10:00:00,46.83,46.95,46.79,46.85,84968.0,40.6356,40.7397,40.6009,40.6529,84968.0
2020-02-24 10:05:00,46.86,46.92,46.8,46.83,50215.0,40.6616,40.7137,40.6095,40.6356,50215.0
2020-02-24 10:10:00,46.82,46.93,46.78,46.91,98719.0,40.6269,40.7223,40.5922,40.705,98719.0
2020-02-24 10:15:00,46.91,46.92,46.84,46.89,86484.0,40.705,40.7137,40.6442,40.6876,86484.0
2020-02-24 10:20:00,46.89,46.89,46.73,46.75,51506.0,40.6876,40.6876,40.5488,40.5661,51506.0
2020-02-24 10:25:00,46.74,46.77,46.57,46.63,64580.0,40.5575,40.5835,40.41,40.462,64580.0
2020-02-24 10:30:00,46.6,46.68,46.55,46.67,58129.0,40.436,40.5054,40.3926,40.4967,58129.0
2020-02-24 10:35:00,46.68,46.71,46.61,46.63,72160.0,40.5054,40.5314,40.4447,40.462,72160.0
2020-02-24 10:40:00,46.62,46.68,46.52,46.68,48433.0,40.4533,40.5054,40.3666,40.5054,48433.0
2020-02-24 10:45:00,46.68,46.72,46.64,46.72,50147.0,40.5054,40.5401,40.4707,40.5401,50147.0
2020-02-24 10:50:00,46.72,46.75,46.68,46.71,99833.0,40.5401,40.5661,40.5054,40.5314,99833.0
2020-02-24 10:55:00,46.71,46.71,46.65,46.66,70351.0,40.5314,40.5314,40.4794,40.488,70351.0
2020-02-24 11:00:00,46.65,46.66,46.55,46.59,86148.0,40.4794,40.488,40.3926,40.4273,86148.0
2020-02-24 11:05:00,46.59,46.64,46.51,46.52,59324.0,40.4273,40.4707,40.3579,40.3666,59324.0
2020-02-24 11:10:00,46.52,46.52,46.39,46.39,96908.0,40.3666,40.3666,40.2538,40.2538,96908.0
2020-02-24 11:15:00,46.37,46.51,46.34,46.46,68577.0,40.2364,40.3579,40.2104,40.3145,68577.0
2020-02-24 11:20:00,46.47,46.48,46.33,46.36,114396.0,40.3232,40.3319,40.2017,40.2277,114396.0
2020-02-24 11:25:00,46.36,46.38,46.23,46.29,48901.0,40.2277,40.2451,40.1149,40.167,48901.0
2020-02-24 11:30:00,46.29,46.36,46.23,46.23,79357.0,40.167,40.2277,40.1149,40.1149,79357.0
2020-02-24 11:35:00,46.24,46.34,46.2,46.28,85382.0,40.1236,40.2104,40.0889,40.1583,85382.0
2020-02-24 11:40:00,46.28,46.28,46.08,46.11,93942.0,40.1583,40.1583,39.9848,40.0108,93942.0
2020-02-24 11:45:00,46.11,46.12,46.03,46.06,103633.0,40.0108,40.0195,39.9414,39.9674,103633.0
2020-02-24 11:50:00,46.06,46.2,46.06,46.14,492696.0,39.9674,40.0889,39.9674,40.0368,492696.0
2020-02-24 11:55:00,46.14,46.24,46.12,46.14,66783.0,40.0368,40.1236,40.0195,40.0368,66783.0
2020-02-24 12:00:00,46.13,46.18,46.11,46.16,43096.0,40.0282,40.0715,40.0108,40.0542,43096.0
2020-02-24 12:05:00,46.16,46.2,46.14,46.16,101394.0,40.0542,40.0889,40.0368,40.0542,101394.0
2020-02-24 12:10:00,46.16,46.21,46.14,46.16,61903.0,40.0542,40.0976,40.0368,40.0542,61903.0
2020-02-24 12:15:00,46.16,46.23,46.15,46.21,82948.0,40.0542,40.1149,40.0455,40.0976,82948.0
2020-02-24 12:20:00,46.21,46.26,46.14,46.16,107552.0,40.0976,40.141,40.0368,40.0542,107552.0
2020-02-24 12:25:00,46.16,46.2,46.14,46.15,37042.0,40.0542,40.0889,40.0368,40.0455,37042.0
2020-02-24 12:30:00,46.15,46.19,46.04,46.05,74512.0,40.0455,40.0802,39.9501,39.9587,74512.0
2020-02-24 12:35:00,46.05,46.13,46.02,46.12,63477.0,39.9587,40.0282,39.9327,40.0195,63477.0
2020-02-24 12:40:00,46.12,46.17,46.08,46.1,80324.0,40.0195,40.0629,39.9848,40.0021,80324.0
2020-02-24 12:45:00,46.09,46.1,45.88,45.9,106077.0,39.9934,40.0021,39.8112,39.8286,106077.0
2020-02-24 12:50:00,45.89,45.94,45.84,45.9,82848.0,39.8199,39.8633,39.7765,39.8286,82848.0
2020-02-24 12:55:00,45.9,45.93,45.82,45.84,39521.0,39.8286,39.8546,39.7592,39.7765,39521.0
2020-02-24 13:00:00,45.82,45.84,45.69,45.72,50321.0,39.7592,39.7765,39.6464,39.6724,50321.0
2020-02-24 13:05:00,45.71,45.76,45.69,45.69,32597.0,39.6637,39.7071,39.6464,39.6464,32597.0
2020-02-24 13:10:00,45.7,45.84,45.69,45.74,50646.0,39.655,39.7765,39.6464,39.6897,50646.0
2020-02-24 13:15:00,45.73,45.75,45.65,45.72,66084.0,39.6811,39.6984,39.6116,39.6724,66084.0
2020-02-24 13:20:00,45.73,45.82,45.7,45.71,67015.0,39.6811,39.7592,39.655,39.6637,67015.0
2020-02-24 13:25:00,45.71,45.84,45.7,45.84,38858.0,39.6637,39.7765,39.655,39.7765,38858.0
2020-02-24 13:30:00,45.83,45.83,45.75,45.77,37688.0,39.7678,39.7678,39.6984,39.7158,37688.0
2020-02-24 13:35:00,45.78,45.86,45.77,45.82,73592.0,39.7245,39.7939,39.7158,39.7592,73592.0
2020-02-24 13:40:00,45.82,45.82,45.71,45.72,88470.0,39.7592,39.7592,39.6637,39.6724,88470.0
2020-02-24 13:45:00,45.72,45.85,45.71,45.8,124316.0,39.6724,39.7852,39.6637,39.7418,124316.0
2020-02-24 13:50:00,45.81,45.84,45.75,45.82,186165.0,39.7505,39.7765,39.6984,39.7592,186165.0
2020-02-24 13:55:00,45.83,45.89,45.8,45.86,43870.0,39.7678,39.8199,39.7418,39.7939,43870.0
2020-02-24 14:00:00,45.85,45.9,45.82,45.86,102337.0,39.7852,39.8286,39.7592,39.7939,102337.0
2020-02-24 14:05:00,45.86,45.88,45.75,45.79,48532.0,39.7939,39.8112,39.6984,39.7331,48532.0
2020-02-24 14:10:00,45.8,45.81,45.76,45.77,80137.0,39.7418,39.7505,39.7071,39.7158,80137.0
2020-02-24 14:15:00,45.76,45.79,45.72,45.76,46761.0,39.7071,39.7331,39.6724,39.7071,46761.0
2020-02-24 14:20:00,45.76,45.86,45.75,45.86,49047.0,39.7071,39.7939,39.6984,39.7939,49047.0
2020-02-24 14:25:00,45.85,45.89,45.83,45.84,180606.0,39.7852,39.8199,39.7678,39.7765,180606.0
2020-02-24 14:30:00,45.84,45.94,45.79,45.89,48528.0,39.7765,39.8633,39.7331,39.8199,48528.0
2020-02-24 14:35:00,45.89,45.94,45.83,45.93,40662.0,39.8199,39.8633,39.7678,39.8546,40662.0
2020-02-24 14:40:00,45.93,45.95,45.89,45.9,27634.0,39.8546,39.872,39.8199,39.8286,27634.0
2020-02-24 14:45:00,45.91,45.96,45.85,45.91,72642.0,39.8373,39.8806,39.7852,39.8373,72642.0
2020-02-24 14:50:00,45.91,45.94,45.87,45.89,61093.0,39.8373,39.8633,39.8025,39.8199,61093.0
2020-02-24 14:55:00,45.89,45.98,45.88,45.91,76302.0,39.8199,39.898,39.8112,39.8373,76302.0
2020-02-24 15:00:00,45.91,46.0,45.86,45.94,55651.0,39.8373,39.9153,39.7939,39.8633,55651.0
2020-02-24 15:05:00,45.94,45.94,45.87,45.92,108384.0,39.8633,39.8633,39.8025,39.8459,108384.0
2020-02-24 15:10:00,45.93,45.93,45.86,45.9,86346.0,39.8546,39.8546,39.7939,39.8286,86346.0
2020-02-24 15:15:00,45.9,45.96,45.86,45.94,62335.0,39.8286,39.8806,39.7939,39.8633,62335.0
2020-02-24 15:20:00,45.94,46.01,45.9,45.93,73025.0,39.8633,39.924,39.8286,39.8546,73025.0
2020-02-24 15:25:00,45.93,45.98,45.92,45.95,70869.0,39.8546,39.898,39.8459,39.872,70869.0
2020-02-24 15:30:00,45.95,45.97,45.86,45.86,89534.0,39.872,39.8893,39.7939,39.7939,89534.0
2020-02-24 15:35:00,45.86,45.89,45.78,45.83,109828.0,39.7939,39.8199,39.7245,39.7678,109828.0
2020-02-24 15:40:00,45.83,45.85,45.77,45.8,102056.0,39.7678,39.7852,39.7158,39.7418,102056.0
2020-02-24 15:45:00,45.81,45.9,45.81,45.89,134578.0,39.7505,39.8286,39.7505,39.8199,134578.0
2020-02-24 15:50:00,45.9,45.91,45.69,45.7,317085.0,39.8286,39.8373,39.6464,39.655,317085.0
2020-02-24 15:55:00,45.7,45.72,45.59,45.71,903958.0,39.655,39.6724,39.5596,39.6637,903958.0
2020-02-25 09:30:00,45.85,46.02,45.81,45.88,214907.0,39.7852,39.9327,39.7505,39.8112,214907.0
2020-02-25 09:35:00,45.9,46.16,45.88,45.98,147959.0,39.8286,40.0542,39.8112,39.898,147959.0
2020-02-25 09:40:00,45.97,46.1,45.91,46.1,86233.0,39.8893,40.0021,39.8373,40.0021,86233.0
2020-02-25 09:45:00,46.09,46.15,46.0,46.1,146346.0,39.9934,40.0455,39.9153,40.0021,146346.0
2020-02-25 09:50:00,46.09,46.27,46.06,46.26,92462.0,39.9934,40.1496,39.9674,40.141,92462.0
2020-02-25 09:55:00,46.26,46.31,46.15,46.26,67357.0,40.141,40.1843,40.0455,40.141,67357.0
2020-02-25 10:00:00,46.27,46.34,46.17,46.18,62438.0,40.1496,40.2104,40.0629,40.0715,62438.0
2020-02-25 10:05:00,46.18,46.31,46.16,46.27,44030.0,40.0715,40.1843,40.0542,40.1496,44030.0
2020-02-25 10:10:00,46.25,46.25,46.1,46.13,51608.0,40.1323,40.1323,40.0021,40.0282,51608.0
2020-02-25 10:15:00,46.14,46.18,46.07,46.12,71013.0,40.0368,40.0715,39.9761,40.0195,71013.0
2020-02-25 10:20:00,46.12,46.14,45.91,45.91,266558.0,40.0195,40.0368,39.8373,39.8373,266558.0
2020-02-25 10:25:00,45.91,45.92,45.7,45.71,126567.0,39.8373,39.8459,39.655,39.6637,126567.0
2020-02-25 10:30:00,45.72,45.87,45.64,45.87,59195.0,39.6724,39.8025,39.603,39.8025,59195.0
2020-02-25 10:35:00,45.86,46.0,45.79,45.96,50753.0,39.7939,39.9153,39.7331,39.8806,50753.0
2020-02-25 10:40:00,45.95,46.06,45.89,46.05,37213.0,39.872,39.9674,39.8199,39.9587,37213.0
2020-02-25 10:45:00,46.05,46.07,45.9,45.9,42381.0,39.9587,39.9761,39.8286,39.8286,42381.0
2020-02-25 10:50:00,45.89,45.92,45.79,45.87,72202.0,39.8199,39.8459,39.7331,39.8025,72202.0
2020-02-25 10:55:00,45.87,45.93,45.77,45.82,69180.0,39.8025,39.8546,39.7158,39.7592,69180.0
2020-02-25 11:00:00,45.84,45.91,45.72,45.72,48270.0,39.7765,39.8373,39.6724,39.6724,48270.0
2020-02-25 11:05:00,45.73,45.85,45.69,45.78,44917.0,39.6811,39.7852,39.6464,39.7245,44917.0
2020-02-25 11:10:00,45.79,45.93,45.77,45.81,54136.0,39.7331,39.8546,39.7158,39.7505,54136.0
2020-02-25 11:15:00,45.82,45.82,45.67,45.73,48845.0,39.7592,39.7592,39.629,39.6811,48845.0
2020-02-25 11:20:00,45.72,45.76,45.67,45.71,56262.0,39.6724,39.7071,39.629,39.6637,56262.0
2020-02-25 11:25:00,45.7,45.9,45.68,45.88,38364.0,39.655,39.8286,39.6377,39.8112,38364.0
2020-02-25 11:30:00,45.88,45.92,45.83,45.86,44037.0,39.8112,39.8459,39.7678,39.7939,44037.0
2020-02-25 11:35:00,45.86,46.0,45.81,45.94,43357.0,39.7939,39.9153,39.7505,39.8633,43357.0
2020-02-25 11:40:00,45.95,45.96,45.88,45.89,40862.0,39.872,39.8806,39.8112,39.8199,40862.0
2020-02-25 11:45:00,45.9,46.09,45.89,46.04,57839.0,39.8286,39.9934,39.8199,39.9501,57839.0
2020-02-25 11:50:00,46.02,46.06,45.97,46.05,31408.0,39.9327,39.9674,39.8893,39.9587,31408.0
2020-02-25 11:55:00,46.04,46.1,46.02,46.06,92612.0,39.9501,40.0021,39.9327,39.9674,92612.0
2020-02-25 12:00:00,46.07,46.12,46.04,46.04,49689.0,39.9761,40.0195,39.9501,39.9501,49689.0
2020-02-25 12:05:00,46.05,46.15,46.05,46.13,33463.0,39.9587,40.0455,39.9587,40.0282,33463.0
2020-02-25 12:10:00,46.13,46.17,46.01,46.05,53301.0,40.0282,40.0629,39.924,39.9587,53301.0
2020-02-25 12:15:00,46.05,46.07,45.98,46.01,38266.0,39.9587,39.9761,39.898,39.924,38266.0
2020-02-25 12:20:00,46.03,46.09,46.01,46.03,42127.0,39.9414,39.9934,39.924,39.9414,42127.0
2020-02-25 12:25:00,46.03,46.15,46.02,46.14,36166.0,39.9414,40.0455,39.9327,40.0368,36166.0
2020-02-25 12:30:00,46.14,46.3,46.13,46.28,72089.0,40.0368,40.1757,40.0282,40.1583,72089.0
2020-02-25 12:35:00,46.27,46.31,46.24,46.27,32971.0,40.1496,40.1843,40.1236,40.1496,32971.0
2020-02-25 12:40:00,46.26,46.27,46.05,46.13,45103.0,40.141,40.1496,39.9587,40.0282,45103.0
2020-02-25 12:45:00,46.14,46.14,45.95,45.98,38293.0,40.0368,40.0368,39.872,39.898,38293.0
2020-02-25 12:50:00,45.98,46.01,45.94,45.97,28202.0,39.898,39.924,39.8633,39.8893,28202.0
2020-02-25 12:55:00,45.96,45.99,45.9,45.91,38152.0,39.8806,39.9067,39.8286,39.8373,38152.0
2020-02-25 13:00:00,45.91,45.98,45.84,45.93,45723.0,39.8373,39.898,39.7765,39.8546,45723.0
2020-02-25 13:05:00,45.94,46.03,45.92,46.0,31765.0,39.8633,39.9414,39.8459,39.9153,31765.0
2020-02-25 13:10:00,45.99,46.06,45.94,45.96,38611.0,39.9067,39.9674,39.8633,39.8806,38611.0
2020-02-25 13:15:00,45.96,46.01,45.88,45.91,45132.0,39.8806,39.924,39.8112,39.8373,45132.0
2020-02-25 13:20:00,45.9,45.95,45.89,45.9,57301.0,39.8286,39.872,39.8199,39.8286,57301.0
2020-02-25 13:25:00,45.9,45.93,45.79,45.79,60195.0,39.8286,39.8546,39.7331,39.7331,60195.0
2020-02-25 13:30:00,45.79,45.89,45.75,45.86,53123.0,39.7331,39.8199,39.6984,39.7939,53123.0
2020-02-25 13:35:00,45.87,45.9,45.81,45.9,119002.0,39.8025,39.8286,39.7505,39.8286,119002.0
2020-02-25 13:40:00,45.9,46.1,45.88,46.1,77548.0,39.8286,40.0021,39.8112,40.0021,77548.0
2020-02-25 13:45:00,46.09,46.11,45.99,46.03,51294.0,39.9934,40.0108,39.9067,39.9414,51294.0
2020-02-25 13:50:00,46.03,46.12,45.96,46.0,60809.0,39.9414,40.0195,39.8806,39.9153,60809.0
2020-02-25 13:55:00,46.0,46.03,45.96,45.97,90452.0,39.9153,39.9414,39.8806,39.8893,90452.0
2020-02-25 14:00:00,45.97,45.98,45.84,45.96,76052.0,39.8893,39.898,39.7765,39.8806,76052.0
2020-02-25 14:05:00,45.96,45.96,45.71,45.78,70853.0,39.8806,39.8806,39.6637,39.7245,70853.0
2020-02-25 14:10:00,45.8,46.05,45.79,46.0,95618.0,39.7418,39.9587,39.7331,39.9153,95618.0
2020-02-25 14:15:00,46.01,46.04,45.91,45.95,61647.0,39.924,39.9501,39.8373,39.872,61647.0
2020-02-25 14:20:00,45.94,46.05,45.89,45.89,84444.0,39.8633,39.9587,39.8199,39.8199,84444.0
2020-02-25 14:25:00,45.89,45.94,45.87,45.92,97628.0,39.8199,39.8633,39.8025,39.8459,97628.0
2020-02-25 14:30:00,45.92,45.95,45.74,45.79,122109.0,39.8459,39.872,39.6897,39.7331,122109.0
2020-02-25 14:35:00,45.77,45.8,45.68,45.68,169067.0,39.7158,39.7418,39.6377,39.6377,169067.0
2020-02-25 14:40:00,45.68,45.77,45.56,45.76,88519.0,39.6377,39.7158,39.5336,39.7071,88519.0
2020-02-25 14:45:00,45.75,45.85,45.72,45.78,71792.0,39.6984,39.7852,39.6724,39.7245,71792.0
2020-02-25 14:50:00,45.79,45.84,45.71,45.83,59094.0,39.7331,39.7765,39.6637,39.7678,59094.0
2020-02-25 14:55:00,45.83,45.93,45.8,45.93,73279.0,39.7678,39.8546,39.7418,39.8546,73279.0
2020-02-25 15:00:00,45.95,46.05,45.87,45.88,124031.0,39.872,39.9587,39.8025,39.8112,124031.0
2020-02-25 15:05:00,45.88,45.94,45.79,45.82,109234.0,39.8112,39.8633,39.7331,39.7592,109234.0
2020-02-25 15:10:00,45.82,45.85,45.56,45.59,134441.0,39.7592,39.7852,39.5336,39.5596,134441.0
2020-02-25 15:15:00,45.59,45.69,45.55,45.64,92295.0,39.5596,39.6464,39.5249,39.603,92295.0
2020-02-25 15:20:00,45.63,45.65,45.41,45.46,133694.0,39.5943,39.6116,39.4034,39.4468,133694.0
2020-02-25 15:25:00,45.46,45.52,45.38,45.4,80514.0,39.4468,39.4988,39.3774,39.3947,80514.0
2020-02-25 15:30:00,45.39,45.4,45.22,45.34,128629.0,39.386,39.3947,39.2385,39.3427,128629.0
2020-02-25 15:35:00,45.34,45.38,45.29,45.36,103330.0,39.3427,39.3774,39.2993,39.36,103330.0
2020-02-25 15:40:00,45.37,45.55,45.36,45.46,121695.0,39.3687,39.5249,39.36,39.4468,121695.0
2020-02-25 15:45:00,45.46,45.64,45.45,45.48,176358.0,39.4468,39.603,39.4381,39.4641,176358.0
2020-02-25 15:50:00,45.47,45.48,45.29,45.3,279873.0,39.4555,39.4641,39.2993,39.3079,279873.0
2020-02-25 15:55:00,45.3,45.32,45.19,45.26,651534.0,39.3079,39.3253,39.2125,39.2732,651534.0
2020-02-26 09:30:00,45.49,45.87,45.48,45.67,226232.0,39.4728,39.8025,39.4641,39.629,226232.0
2020-02-26 09:35:00,45.65,45.67,45.36,45.58,142491.0,39.6116,39.629,39.36,39.5509,142491.0
2020-02-26 09:40:00,45.58,45.91,45.58,45.86,114806.0,39.5509,39.8373,39.5509,39.7939,114806.0
2020-02-26 09:45:00,45.88,46.1,45.81,45.93,153316.0,39.8112,40.0021,39.7505,39.8546,153316.0
2020-02-26 09:50:00,45.94,46.02,45.7,45.87,221565.0,39.8633,39.9327,39.655,39.8025,221565.0
2020-02-26 09:55:00,45.88,45.88,45.73,45.73,90036.0,39.8112,39.8112,39.6811,39.6811,90036.0
2020-02-26 10:00:00,45.73,45.79,45.67,45.72,88688.0,39.6811,39.7331,39.629,39.6724,88688.0
2020-02-26 10:05:00,45.71,45.8,45.53,45.57,83878.0,39.6637,39.7418,39.5075,39.5422,83878.0
2020-02-26 10:10:00,45.56,45.65,45.49,45.64,51125.0,39.5336,39.6116,39.4728,39.603,51125.0
2020-02-26 10:15:00,45.65,45.77,45.65,45.77,60632.0,39.6116,39.7158,39.6116,39.7158,60632.0
2020-02-26 10:20:00,45.77,45.83,45.66,45.69,245296.0,39.7158,39.7678,39.6203,39.6464,245296.0
2020-02-26 10:25:00,45.69,45.79,45.63,45.67,66653.0,39.6464,39.7331,39.5943,39.629,66653.0
2020-02-26 10:30:00,45.67,45.85,45.67,45.83,54502.0,39.629,39.7852,39.629,39.7678,54502.0
2020-02-26 10:35:00,45.83,45.94,45.82,45.91,49284.0,39.7678,39.8633,39.7592,39.8373,49284.0
2020-02-26 10:40:00,45.92,46.08,45.9,46.07,118694.0,39.8459,39.9848,39.8286,39.9761,118694.0
2020-02-26 10:45:00,46.06,46.11,46.02,46.03,47596.0,39.9674,40.0108,39.9327,39.9414,47596.0
2020-02-26 10:50:00,46.04,46.13,46.03,46.04,48318.0,39.9501,40.0282,39.9414,39.9501,48318.0
2020-02-26 10:55:00,46.05,46.07,45.95,45.96,79606.0,39.9587,39.9761,39.872,39.8806,79606.0
2020-02-26 11:00:00,45.95,46.06,45.92,46.05,61411.0,39.872,39.9674,39.8459,39.9587,61411.0
2020-02-26 11:05:00,46.05,46.05,45.9,45.91,36601.0,39.9587,39.9587,39.8286,39.8373,36601.0
2020-02-26 11:10:00,45.9,45.92,45.86,45.89,40742.0,39.8286,39.8459,39.7939,39.8199,40742.0
2020-02-26 11:15:00,45.88,46.01,45.88,46.0,37425.0,39.8112,39.924,39.8112,39.9153,37425.0
2020-02-26 11:20:00,46.01,46.07,46.01,46.05,50797.0,39.924,39.9761,39.924,39.9587,50797.0
2020-02-26 11:25:00,46.07,46.13,46.03,46.12,56151.0,39.9761,40.0282,39.9414,40.0195,56151.0
2020-02-26 11:30:00,46.11,46.12,46.02,46.04,47757.0,40.0108,40.0195,39.9327,39.9501,47757.0
2020-02-26 11:35:00,46.03,46.04,45.91,45.99,32784.0,39.9414,39.9501,39.8373,39.9067,32784.0
2020-02-26 11:40:00,46.0,46.01,45.93,45.96,34508.0,39.9153,39.924,39.8546,39.8806,34508.0
2020-02-26 11:45:00,45.96,45.96,45.82,45.87,47823.0,39.8806,39.8806,39.7592,39.8025,47823.0
2020-02-26 11:50:00,45.88,45.88,45.75,45.76,30757.0,39.8112,39.8112,39.6984,39.7071,30757.0
2020-02-26 11:55:00,45.76,45.78,45.73,45.75,38487.0,39.7071,39.7245,39.6811,39.6984,38487.0
2020-02-26 12:00:00,45.75,45.79,45.51,45.51,38287.0,39.6984,39.7331,39.4902,39.4902,38287.0
2020-02-26 12:05:00,45.5,45.53,45.36,45.41,31665.0,39.4815,39.5075,39.36,39.4034,31665.0
2020-02-26 12:10:00,45.39,45.43,45.34,45.37,38672.0,39.386,39.4207,39.3427,39.3687,38672.0
2020-02-26 12:15:00,45.36,45.45,45.28,45.44,60855.0,39.36,39.4381,39.2906,39.4294,60855.0
2020-02-26 12:20:00,45.45,45.52,45.34,45.41,53610.0,39.4381,39.4988,39.3427,39.4034,53610.0
2020-02-26 12:25:00,45.4,45.4,45.24,45.27,63592.0,39.3947,39.3947,39.2559,39.2819,63592.0
2020-02-26 12:30:00,45.28,45.36,45.22,45.25,87410.0,39.2906,39.36,39.2385,39.2646,87410.0
2020-02-26 12:35:00,45.24,45.34,45.2,45.25,56182.0,39.2559,39.3427,39.2212,39.2646,56182.0
2020-02-26 12:40:00,45.25,45.33,45.24,45.31,79813.0,39.2646,39.334,39.2559,39.3166,79813.0
2020-02-26 12:45:00,45.3,45.33,45.24,45.26,38854.0,39.3079,39.334,39.2559,39.2732,38854.0
2020-02-26 12:50:00,45.26,45.32,45.14,45.14,47613.0,39.2732,39.3253,39.1691,39.1691,47613.0
2020-02-26 12:55:00,45.13,45.17,45.08,45.13,42017.0,39.1604,39.1951,39.117,39.1604,42017.0
2020-02-26 13:00:00,45.14,45.23,45.13,45.21,30019.0,39.1691,39.2472,39.1604,39.2298,30019.0
2020-02-26 13:05:00,45.22,45.25,45.12,45.12,33778.0,39.2385,39.2646,39.1518,39.1518,33778.0
2020-02-26 13:10:00,45.13,45.15,45.08,45.1,27682.0,39.1604,39.1778,39.117,39.1344,27682.0
2020-02-26 13:15:00,45.11,45.18,45.09,45.11,28997.0,39.1431,39.2038,39.1257,39.1431,28997.0
2020-02-26 13:20:00,45.12,45.19,45.1,45.12,21510.0,39.1518,39.2125,39.1344,39.1518,21510.0
2020-02-26 13:25:00,45.13,45.21,45.11,45.16,31338.0,39.1604,39.2298,39.1431,39.1865,31338.0
2020-02-26 13:30:00,45.17,45.18,44.96,44.96,50893.0,39.1951,39.2038,39.0129,39.0129,50893.0
2020-02-26 13:35:00,44.93,44.98,44.77,44.78,94861.0,38.9869,39.0303,38.848,38.8567,94861.0
2020-02-26 13:40:00,44.76,44.87,44.73,44.75,50384.0,38.8394,38.9348,38.8133,38.8307,50384.0
2020-02-26 13:45:00,44.76,45.02,44.76,44.94,60382.0,38.8394,39.065,38.8394,38.9956,60382.0
2020-02-26 13:50:00,44.92,45.01,44.86,44.91,59391.0,38.9782,39.0563,38.9261,38.9695,59391.0
2020-02-26 13:55:00,44.9,44.92,44.79,44.81,51398.0,38.9609,38.9782,38.8654,38.8828,51398.0
2020-02-26 14:00:00,44.82,45.02,44.77,44.96,56481.0,38.8914,39.065,38.848,39.0129,56481.0
2020-02-26 14:05:00,44.96,45.06,44.95,44.96,35131.0,39.0129,39.0997,39.0042,39.0129,35131.0
2020-02-26 14:10:00,44.97,45.08,44.92,45.08,37422.0,39.0216,39.117,38.9782,39.117,37422.0
2020-02-26 14:15:00,45.08,45.1,44.99,45.0,69406.0,39.117,39.1344,39.0389,39.0476,69406.0
2020-02-26 14:20:00,44.98,45.14,44.96,45.14,46101.0,39.0303,39.1691,39.0129,39.1691,46101.0
2020-02-26 14:25:00,45.16,45.7,45.15,45.33,326293.0,39.1865,39.655,39.1778,39.334,326293.0
2020-02-26 14:30:00,45.32,45.35,45.22,45.29,63113.0,39.3253,39.3513,39.2385,39.2993,63113.0
2020-02-26 14:35:00,45.3,45.42,45.29,45.3,34028.0,39.3079,39.4121,39.2993,39.3079,34028.0
2020-02-26 14:40:00,45.3,45.32,45.2,45.25,46320.0,39.3079,39.3253,39.2212,39.2646,46320.0
2020-02-26 14:45:00,45.26,45.34,45.21,45.28,41379.0,39.2732,39.3427,39.2298,39.2906,41379.0
2020-02-26 14:50:00,45.27,45.28,45.21,45.27,57579.0,39.2819,39.2906,39.2298,39.2819,57579.0
2020-02-26 14:55:00,45.26,45.33,45.08,45.11,57775.0,39.2732,39.334,39.117,39.1431,57775.0
2020-02-26 15:00:00,45.14,45.23,45.11,45.13,42556.0,39.1691,39.2472,39.1431,39.1604,42556.0
2020-02-26 15:05:00,45.15,45.16,45.07,45.14,34075.0,39.1778,39.1865,39.1084,39.1691,34075.0
2020-02-26 15:10:00,45.16,45.27,45.14,45.2,45199.0,39.1865,39.2819,39.1691,39.2212,45199.0
2020-02-26 15:15:00,45.19,45.32,45.18,45.23,50264.0,39.2125,39.3253,39.2038,39.2472,50264.0
2020-02-26 15:20:00,45.25,45.25,45.07,45.07,51814.0,39.2646,39.2646,39.1084,39.1084,51814.0
2020-02-26 15:25:00,45.08,45.09,44.98,45.03,53177.0,39.117,39.1257,39.0303,39.0737,53177.0
2020-02-26 15:30:00,45.04,45.12,44.97,45.01,77406.0,39.0823,39.1518,39.0216,39.0563,77406.0
2020-02-26 15:35:00,45.02,45.18,45.01,45.18,57614.0,39.065,39.2038,39.0563,39.2038,57614.0
2020-02-26 15:40:00,45.18,45.18,45.06,45.15,67666.0,39.2038,39.2038,39.0997,39.1778,67666.0
2020-02-26 15:45:00,45.16,45.19,45.1,45.11,74185.0,39.1865,39.2125,39.1344,39.1431,74185.0
2020-02-26 15:50:00,45.12,45.17,45.07,45.12,101557.0,39.1518,39.1951,39.1084,39.1518,101557.0
2020-02-26 15:55:00,45.12,45.16,44.97,44.98,242592.0,39.1518,39.1865,39.0216,39.0303,242592.0
2020-02-27 09:30:00,44.34,44.4,43.89,44.22,188746.0,38.4749,38.527,38.0845,38.3708,188746.0
2020-02-27 09:35:00,44.18,44.59,44.09,44.59,93715.0,38.3361,38.6919,38.258,38.6919,93715.0
2020-02-27 09:40:00,44.59,44.61,44.22,44.28,80666.0,38.6919,38.7092,38.3708,38.4229,80666.0
2020-02-27 09:45:00,44.28,44.31,44.08,44.18,137818.0,38.4229,38.4489,38.2493,38.3361,137818.0
2020-02-27 09:50:00,44.18,44.44,44.16,44.44,58676.0,38.3361,38.5617,38.3187,38.5617,58676.0
2020-02-27 09:55:00,44.45,44.5,44.21,44.22,92343.0,38.5704,38.6138,38.3621,38.3708,92343.0
2020-02-27 10:00:00,44.23,44.35,44.18,44.27,114629.0,38.3795,38.4836,38.3361,38.4142,114629.0
2020-02-27 10:05:00,44.27,44.37,44.24,44.29,94914.0,38.4142,38.501,38.3882,38.4315,94914.0
2020-02-27 10:10:00,44.29,44.39,44.2,44.36,63033.0,38.4315,38.5183,38.3534,38.4923,63033.0
2020-02-27 10:15:00,44.34,44.35,44.2,44.26,108460.0,38.4749,38.4836,38.3534,38.4055,108460.0
2020-02-27 10:20:00,44.26,44.29,44.04,44.07,83287.0,38.4055,38.4315,38.2146,38.2406,83287.0
2020-02-27 10:25:00,44.07,44.07,43.95,44.0,95795.0,38.2406,38.2406,38.1365,38.1799,95795.0
2020-02-27 10:30:00,44.0,44.0,43.72,43.73,56854.0,38.1799,38.1799,37.9369,37.9456,56854.0
2020-02-27 10:35:00,43.72,44.02,43.7,43.96,101133.0,37.9369,38.1973,37.9196,38.1452,101133.0
2020-02-27 10:40:00,43.93,44.01,43.85,43.93,114037.0,38.1192,38.1886,38.0497,38.1192,114037.0
2020-02-27 10:45:00,43.94,44.15,43.93,44.04,86012.0,38.1278,38.3101,38.1192,38.2146,86012.0
2020-02-27 10:50:00,44.02,44.13,43.98,44.03,70393.0,38.1973,38.2927,38.1625,38.2059,70393.0
2020-02-27 10:55:00,44.04,44.34,43.99,44.34,80825.0,38.2146,38.4749,38.1712,38.4749,80825.0
2020-02-27 11:00:00,44.32,44.47,44.3,44.42,55913.0,38.4576,38.5877,38.4402,38.5443,55913.0
2020-02-27 11:05:00,44.43,44.61,44.4,44.61,38055.0,38.553,38.7092,38.527,38.7092,38055.0
2020-02-27 11:10:00,44.61,44.63,44.4,44.54,78195.0,38.7092,38.7266,38.527,38.6485,78195.0
2020-02-27 11:15:00,44.55,44.62,44.49,44.62,73249.0,38.6571,38.7179,38.6051,38.7179,73249.0
2020-02-27 11:20:00,44.61,44.67,44.54,44.57,51914.0,38.7092,38.7613,38.6485,38.6745,51914.0
2020-02-27 11:25:00,44.58,44.61,44.48,44.54,52406.0,38.6832,38.7092,38.5964,38.6485,52406.0
2020-02-27 11:30:00,44.52,44.63,44.49,44.56,32333.0,38.6311,38.7266,38.6051,38.6658,32333.0
2020-02-27 11:35:00,44.58,44.65,44.43,44.47,39646.0,38.6832,38.7439,38.553,38.5877,39646.0
2020-02-27 11:40:00,44.46,44.57,44.44,44.47,26758.0,38.5791,38.6745,38.5617,38.5877,26758.0
2020-02-27 11:45:00,44.46,44.63,44.38,44.58,37688.0,38.5791,38.7266,38.5096,38.6832,37688.0
2020-02-27 11:50:00,44.57,44.7,44.51,44.67,36421.0,38.6745,38.7873,38.6224,38.7613,36421.0
2020-02-27 11:55:00,44.69,44.8,44.63,44.77,17984.0,38.7786,38.8741,38.7266,38.848,17984.0
2020-02-27 12:00:00,44.76,44.85,44.71,44.79,36770.0,38.8394,38.9175,38.796,38.8654,36770.0
2020-02-27 12:05:00,44.8,44.98,44.74,44.97,57344.0,38.8741,39.0303,38.822,39.0216,57344.0
2020-02-27 12:10:00,44.96,45.07,44.96,45.0,72403.0,39.0129,39.1084,39.0129,39.0476,72403.0
2020-02-27 12:15:00,45.0,45.05,44.91,44.99,73078.0,39.0476,39.091,38.9695,39.0389,73078.0
2020-02-27 12:20:00,44.99,45.0,44.72,44.79,56166.0,39.0389,39.0476,38.8047,38.8654,56166.0
2020-02-27 12:25:00,44.8,44.89,44.78,44.83,52272.0,38.8741,38.9522,38.8567,38.9001,52272.0
2020-02-27 12:30:00,44.83,45.0,44.82,44.94,43459.0,38.9001,39.0476,38.8914,38.9956,43459.0
2020-02-27 12:35:00,44.95,45.08,44.94,45.08,39885.0,39.0042,39.117,38.9956,39.117,39885.0
2020-02-27 12:40:00,45.07,45.07,44.96,44.97,38377.0,39.1084,39.1084,39.0129,39.0216,38377.0
2020-02-27 12:45:00,44.95,45.1,44.92,45.08,54585.0,39.0042,39.1344,38.9782,39.117,54585.0
2020-02-27 12:50:00,45.09,45.19,45.06,45.11,87446.0,39.1257,39.2125,39.0997,39.1431,87446.0
2020-02-27 12:55:00,45.11,45.17,44.98,44.98,84269.0,39.1431,39.1951,39.0303,39.0303,84269.0
2020-02-27 13:00:00,44.97,44.99,44.84,44.97,51496.0,39.0216,39.0389,38.9088,39.0216,51496.0
2020-02-27 13:05:00,44.95,44.96,44.86,44.92,33375.0,39.0042,39.0129,38.9261,38.9782,33375.0
2020-02-27 13:10:00,44.92,45.01,44.92,45.0,18543.0,38.9782,39.0563,38.9782,39.0476,18543.0
2020-02-27 13:15:00,45.0,45.01,44.86,44.89,27162.0,39.0476,39.0563,38.9261,38.9522,27162.0
2020-02-27 13:20:00,44.9,44.95,44.73,44.77,25013.0,38.9609,39.0042,38.8133,38.848,25013.0
2020-02-27 13:25:00,44.77,44.85,44.63,44.65,29247.0,38.848,38.9175,38.7266,38.7439,29247.0
2020-02-27 13:30:00,44.65,44.66,44.57,44.58,29288.0,38.7439,38.7526,38.6745,38.6832,29288.0
2020-02-27 13:35:00,44.57,44.57,44.4,44.48,38161.0,38.6745,38.6745,38.527,38.5964,38161.0
2020-02-27 13:40:00,44.48,44.52,44.08,44.15,81763.0,38.5964,38.6311,38.2493,38.3101,81763.0
2020-02-27 13:45:00,44.18,44.34,44.14,44.25,39875.0,38.3361,38.4749,38.3014,38.3968,39875.0
2020-02-27 13:50:00,44.25,44.47,44.19,44.44,50592.0,38.3968,38.5877,38.3448,38.5617,50592.0
2020-02-27 13:55:00,44.43,44.46,44.12,44.14,73769.0,38.553,38.5791,38.284,38.3014,73769.0
2020-02-27 14:00:00,44.13,44.25,44.1,44.2,39712.0,38.2927,38.3968,38.2667,38.3534,39712.0
2020-02-27 14:05:00,44.2,44.27,44.01,44.04,32323.0,38.3534,38.4142,38.1886,38.2146,32323.0
2020-02-27 14:10:00,44.04,44.18,44.01,44.16,41621.0,38.2146,38.3361,38.1886,38.3187,41621.0
2020-02-27 14:15:00,44.16,44.21,43.99,43.99,44740.0,38.3187,38.3621,38.1712,38.1712,44740.0
2020-02-27 14:20:00,44.0,44.15,43.99,44.15,28077.0,38.1799,38.3101,38.1712,38.3101,28077.0
2020-02-27 14:25:00,44.15,44.24,44.13,44.22,29958.0,38.3101,38.3882,38.2927,38.3708,29958.0
2020-02-27 14:30:00,44.22,44.23,44.09,44.16,52460.0,38.3708,38.3795,38.258,38.3187,52460.0
2020-02-27 14:35:00,44.16,44.31,44.14,44.19,87890.0,38.3187,38.4489,38.3014,38.3448,87890.0
2020-02-27 14:40:00,44.19,44.33,44.17,44.3,46570.0,38.3448,38.4662,38.3274,38.4402,46570.0
2020-02-27 14:45:00,44.3,44.31,44.1,44.2,38181.0,38.4402,38.4489,38.2667,38.3534,38181.0
2020-02-27 14:50:00,44.2,44.24,44.17,44.18,37557.0,38.3534,38.3882,38.3274,38.3361,37557.0
2020-02-27 14:55:00,44.18,44.2,44.1,44.13,34422.0,38.3361,38.3534,38.2667,38.2927,34422.0
2020-02-27 15:00:00,44.13,44.14,43.95,44.04,69357.0,38.2927,38.3014,38.1365,38.2146,69357.0
2020-02-27 15:05:00,44.04,44.2,44.01,44.2,64821.0,38.2146,38.3534,38.1886,38.3534,64821.0
2020-02-27 15:10:00,44.21,44.24,44.14,44.14,68307.0,38.3621,38.3882,38.3014,38.3014,68307.0
2020-02-27 15:15:00,44.14,44.16,43.98,44.0,50766.0,38.3014,38.3187,38.1625,38.1799,50766.0
2020-02-27 15:20:00,44.0,44.05,43.96,44.02,63351.0,38.1799,38.2233,38.1452,38.1973,63351.0
2020-02-27 15:25:00,44.02,44.07,43.89,43.91,75205.0,38.1973,38.2406,38.0845,38.1018,75205.0
2020-02-27 15:30:00,43.89,43.99,43.79,43.96,115930.0,38.0845,38.1712,37.9977,38.1452,115930.0
2020-02-27 15:35:00,43.96,44.0,43.83,43.84,113511.0,38.1452,38.1799,38.0324,38.0411,113511.0
2020-02-27 15:40:00,43.84,43.86,43.77,43.79,113273.0,38.0411,38.0584,37.9803,37.9977,113273.0
2020-02-27 15:45:00,43.79,43.92,43.76,43.87,125187.0,37.9977,38.1105,37.9716,38.0671,125187.0
2020-02-27 15:50:00,43.86,43.88,43.52,43.56,181236.0,38.0584,38.0758,37.7634,37.7981,181236.0
2020-02-27 15:55:00,43.56,43.6,43.39,43.39,365408.0,37.7981,37.8328,37.6506,37.6506,365408.0
2020-02-28 09:30:00,42.28,42.72,42.12,42.58,259032.0,36.6874,37.0692,36.5486,36.9477,259032.0
2020-02-28 09:35:00,42.58,42.95,42.56,42.83,117909.0,36.9477,37.2688,36.9304,37.1647,117909.0
2020-02-28 09:40:00,42.83,42.87,42.59,42.68,85536.0,37.1647,37.1994,36.9564,37.0345,85536.0
2020-02-28 09:45:00,42.65,42.82,42.49,42.67,170062.0,37.0085,37.156,36.8696,37.0258,170062.0
2020-02-28 09:50:00,42.65,42.73,42.31,42.36,124881.0,37.0085,37.0779,36.7134,36.7568,124881.0
2020-02-28 09:55:00,42.36,42.36,42.06,42.17,130359.0,36.7568,36.7568,36.4965,36.592,130359.0
2020-02-28 10:00:00,42.15,42.22,41.76,41.89,183197.0,36.5746,36.6353,36.2362,36.349,183197.0
2020-02-28 10:05:00,41.87,42.24,41.86,41.94,133948.0,36.3316,36.6527,36.323,36.3924,133948.0
2020-02-28 10:10:00,41.93,42.04,41.84,41.96,90934.0,36.3837,36.4792,36.3056,36.4097,90934.0
2020-02-28 10:15:00,41.95,42.39,41.88,42.28,98715.0,36.4011,36.7829,36.3403,36.6874,98715.0
2020-02-28 10:20:00,42.29,42.31,41.94,42.02,88087.0,36.6961,36.7134,36.3924,36.4618,88087.0
2020-02-28 10:25:00,42.03,42.27,41.84,41.84,87916.0,36.4705,36.6787,36.3056,36.3056,87916.0
2020-02-28 10:30:00,41.84,42.12,41.82,42.08,89701.0,36.3056,36.5486,36.2883,36.5139,89701.0
2020-02-28 10:35:00,42.08,42.18,41.92,42.0,56288.0,36.5139,36.6006,36.375,36.4444,56288.0
2020-02-28 10:40:00,42.02,42.1,41.92,41.99,102865.0,36.4618,36.5312,36.375,36.4358,102865.0
2020-02-28 10:45:00,42.0,42.09,41.88,41.97,120789.0,36.4444,36.5225,36.3403,36.4184,120789.0
2020-02-28 10:50:00,41.96,42.5,41.96,42.49,82480.0,36.4097,36.8783,36.4097,36.8696,82480.0
2020-02-28 10:55:00,42.49,42.49,42.19,42.26,81282.0,36.8696,36.8696,36.6093,36.6701,81282.0
2020-02-28 11:00:00,42.25,42.26,41.85,41.97,173610.0,36.6614,36.6701,36.3143,36.4184,173610.0
2020-02-28 11:05:00,41.96,41.96,41.68,41.74,67838.0,36.4097,36.4097,36.1668,36.2188,67838.0
2020-02-28 11:10:00,41.75,41.96,41.73,41.93,41517.0,36.2275,36.4097,36.2102,36.3837,41517.0
2020-02-28 11:15:00,41.91,42.21,41.9,42.16,84729.0,36.3664,36.6267,36.3577,36.5833,84729.0
2020-02-28 11:20:00,42.16,42.2,42.0,42.07,108948.0,36.5833,36.618,36.4444,36.5052,108948.0
2020-02-28 11:25:00,42.07,42.17,41.95,42.17,53995.0,36.5052,36.592,36.4011,36.592,53995.0
2020-02-28 11:30:00,42.17,42.38,42.13,42.26,64749.0,36.592,36.7742,36.5573,36.6701,64749.0
2020-02-28 11:35:00,42.25,42.44,42.18,42.39,72278.0,36.6614,36.8262,36.6006,36.7829,72278.0
2020-02-28 11:40:00,42.39,42.71,42.34,42.58,53196.0,36.7829,37.0605,36.7395,36.9477,53196.0
2020-02-28 11:45:00,42.58,42.58,42.24,42.25,92840.0,36.9477,36.9477,36.6527,36.6614,92840.0
2020-02-28 11:50:00,42.26,42.35,41.93,41.95,106085.0,36.6701,36.7482,36.3837,36.4011,106085.0
2020-02-28 11:55:00,41.92,42.03,41.76,41.93,71856.0,36.375,36.4705,36.2362,36.3837,71856.0
2020-02-28 12:00:00,41.92,42.02,41.79,41.96,71543.0,36.375,36.4618,36.2622,36.4097,71543.0
2020-02-28 12:05:00,41.97,42.1,41.9,41.9,53304.0,36.4184,36.5312,36.3577,36.3577,53304.0
2020-02-28 12:10:00,41.9,41.95,41.82,41.91,60525.0,36.3577,36.4011,36.2883,36.3664,60525.0
2020-02-28 12:15:00,41.92,42.14,41.84,42.1,100359.0,36.375,36.5659,36.3056,36.5312,100359.0
2020-02-28 12:20:00,42.1,42.26,42.06,42.08,93175.0,36.5312,36.6701,36.4965,36.5139,93175.0
2020-02-28 12:25:00,42.07,42.31,42.07,42.31,33771.0,36.5052,36.7134,36.5052,36.7134,33771.0
2020-02-28 12:30:00,42.32,42.47,42.27,42.35,43658.0,36.7221,36.8523,36.6787,36.7482,43658.0
2020-02-28 12:35:00,42.34,42.52,42.24,42.43,53530.0,36.7395,36.8957,36.6527,36.8176,53530.0
2020-02-28 12:40:00,42.41,42.5,42.27,42.29,76033.0,36.8002,36.8783,36.6787,36.6961,76033.0
2020-02-28 12:45:00,42.29,42.29,42.07,42.17,51290.0,36.6961,36.6961,36.5052,36.592,51290.0
2020-02-28 12:50:00,42.16,42.28,42.14,42.25,46021.0,36.5833,36.6874,36.5659,36.6614,46021.0
2020-02-28 12:55:00,42.24,42.44,42.21,42.36,53864.0,36.6527,36.8262,36.6267,36.7568,53864.0
2020-02-28 13:00:00,42.35,42.44,42.2,42.2,42787.0,36.7482,36.8262,36.618,36.618,42787.0
2020-02-28 13:05:00,42.21,42.39,42.21,42.29,53644.0,36.6267,36.7829,36.6267,36.6961,53644.0
2020-02-28 13:10:00,42.29,42.29,42.06,42.09,60119.0,36.6961,36.6961,36.4965,36.5225,60119.0
2020-02-28 13:15:00,42.09,42.33,42.06,42.21,64178.0,36.5225,36.7308,36.4965,36.6267,64178.0
2020-02-28 13:20:00,42.19,42.27,42.1,42.17,38431.0,36.6093,36.6787,36.5312,36.592,38431.0
2020-02-28 13:25:00,42.2,42.27,42.08,42.08,57623.0,36.618,36.6787,36.5139,36.5139,57623.0
2020-02-28 13:30:00,42.07,42.07,41.82,41.85,58745.0,36.5052,36.5052,36.2883,36.3143,58745.0
2020-02-28 13:35:00,41.85,41.93,41.76,41.87,102914.0,36.3143,36.3837,36.2362,36.3316,102914.0
2020-02-28 13:40:00,41.87,41.87,41.72,41.78,56742.0,36.3316,36.3316,36.2015,36.2536,56742.0
2020-02-28 13:45:00,41.77,41.81,41.63,41.78,73566.0,36.2449,36.2796,36.1234,36.2536,73566.0
2020-02-28 13:50:00,41.78,41.81,41.68,41.75,45878.0,36.2536,36.2796,36.1668,36.2275,45878.0
2020-02-28 13:55:00,41.76,41.89,41.69,41.81,60425.0,36.2362,36.349,36.1755,36.2796,60425.0
2020-02-28 14:00:00,41.82,41.82,41.63,41.64,68396.0,36.2883,36.2883,36.1234,36.1321,68396.0
2020-02-28 14:05:00,41.65,41.71,41.59,41.65,64021.0,36.1407,36.1928,36.0887,36.1407,64021.0
2020-02-28 14:10:00,41.66,41.77,41.66,41.73,89016.0,36.1494,36.2449,36.1494,36.2102,89016.0
2020-02-28 14:15:00,41.73,41.88,41.7,41.84,75096.0,36.2102,36.3403,36.1841,36.3056,75096.0
2020-02-28 14:20:00,41.85,41.95,41.72,41.85,60942.0,36.3143,36.4011,36.2015,36.3143,60942.0
2020-02-28 14:25:00,41.87,41.9,41.76,41.87,58787.0,36.3316,36.3577,36.2362,36.3316,58787.0
2020-02-28 14:30:00,41.88,42.26,41.82,41.97,195917.0,36.3403,36.6701,36.2883,36.4184,195917.0
2020-02-28 14:35:00,41.95,42.05,41.79,41.92,92877.0,36.4011,36.4878,36.2622,36.375,92877.0
2020-02-28 14:40:00,41.92,42.28,41.91,42.25,85815.0,36.375,36.6874,36.3664,36.6614,85815.0
2020-02-28 14:45:00,42.24,42.32,42.05,42.15,81233.0,36.6527,36.7221,36.4878,36.5746,81233.0
2020-02-28 14:50:00,42.15,42.24,42.01,42.06,70597.0,36.5746,36.6527,36.4531,36.4965,70597.0
2020-02-28 14:55:00,42.05,42.08,41.9,41.98,61736.0,36.4878,36.5139,36.3577,36.4271,61736.0
2020-02-28 15:00:00,42.0,42.04,41.73,41.73,70713.0,36.4444,36.4792,36.2102,36.2102,70713.0
2020-02-28 15:05:00,41.73,41.83,41.64,41.68,87912.0,36.2102,36.2969,36.1321,36.1668,87912.0
2020-02-28 15:10:00,41.68,41.78,41.64,41.7,90802.0,36.1668,36.2536,36.1321,36.1841,90802.0
2020-02-28 15:15:00,41.71,41.98,41.68,41.95,165352.0,36.1928,36.4271,36.1668,36.4011,165352.0
2020-02-28 15:20:00,41.96,41.97,41.67,41.68,104508.0,36.4097,36.4184,36.1581,36.1668,104508.0
2020-02-28 15:25:00,41.7,41.77,41.4,41.41,157828.0,36.1841,36.2449,35.9238,35.9325,157828.0
2020-02-28 15:30:00,41.41,41.65,41.4,41.52,233598.0,35.9325,36.1407,35.9238,36.0279,233598.0
2020-02-28 15:35:00,41.52,41.57,41.46,41.48,202527.0,36.0279,36.0713,35.9759,35.9932,202527.0
2020-02-28 15:40:00,41.49,41.53,41.31,41.34,216846.0,36.0019,36.0366,35.8457,35.8718,216846.0
2020-02-28 15:45:00,41.35,41.6,41.35,41.57,194441.0,35.8804,36.0974,35.8804,36.0713,194441.0
2020-02-28 15:50:00,41.57,41.62,41.42,41.6,301057.0,36.0713,36.1147,35.9412,36.0974,301057.0
2020-02-28 15:55:00,41.6,42.17,41.6,42.16,592133.0,36.0974,36.592,36.0974,36.5833,592133.0
2020-03-02 09:30:00,42.11,42.46,41.75,42.21,250213.0,36.5399,36.8436,36.2275,36.6267,250213.0
2020-03-02 09:35:00,42.19,42.24,42.02,42.07,151862.0,36.6093,36.6527,36.4618,36.5052,151862.0
2020-03-02 09:40:00,42.07,42.25,41.91,42.0,145671.0,36.5052,36.6614,36.3664,36.4444,145671.0
2020-03-02 09:45:00,41.99,42.2,41.89,42.02,113166.0,36.4358,36.618,36.349,36.4618,113166.0
2020-03-02 09:50:00,42.01,42.07,41.77,42.01,103015.0,36.4531,36.5052,36.2449,36.4531,103015.0
2020-03-02 09:55:00,42.0,42.02,41.86,41.88,96892.0,36.4444,36.4618,36.323,36.3403,96892.0
2020-03-02 10:00:00,41.88,41.98,41.72,41.76,105413.0,36.3403,36.4271,36.2015,36.2362,105413.0
2020-03-02 10:05:00,41.75,41.76,41.53,41.57,103198.0,36.2275,36.2362,36.0366,36.0713,103198.0
2020-03-02 10:10:00,41.56,41.88,41.56,41.84,64985.0,36.0627,36.3403,36.0627,36.3056,64985.0
2020-03-02 10:15:00,41.84,41.9,41.65,41.76,80025.0,36.3056,36.3577,36.1407,36.2362,80025.0
2020-03-02 10:20:00,41.76,41.82,41.67,41.78,109457.0,36.2362,36.2883,36.1581,36.2536,109457.0
2020-03-02 10:25:00,41.79,41.99,41.77,41.91,61641.0,36.2622,36.4358,36.2449,36.3664,61641.0
2020-03-02 10:30:00,41.91,41.94,41.73,41.89,88664.0,36.3664,36.3924,36.2102,36.349,88664.0
2020-03-02 10:35:00,41.88,42.06,41.85,42.03,70790.0,36.3403,36.4965,36.3143,36.4705,70790.0
2020-03-02 10:40:00,42.05,42.13,42.0,42.08,94922.0,36.4878,36.5573,36.4444,36.5139,94922.0
2020-03-02 10:45:00,42.09,42.2,42.05,42.18,101716.0,36.5225,36.618,36.4878,36.6006,101716.0
2020-03-02 10:50:00,42.17,42.31,42.14,42.25,175417.0,36.592,36.7134,36.5659,36.6614,175417.0
2020-03-02 10:55:00,42.27,42.31,42.03,42.03,119002.0,36.6787,36.7134,36.4705,36.4705,119002.0
2020-03-02 11:00:00,42.02,42.19,42.01,42.13,119986.0,36.4618,36.6093,36.4531,36.5573,119986.0
2020-03-02 11:05:00,42.12,42.13,41.98,42.06,77654.0,36.5486,36.5573,36.4271,36.4965,77654.0
2020-03-02 11:10:00,42.07,42.34,42.05,42.33,184455.0,36.5052,36.7395,36.4878,36.7308,184455.0
2020-03-02 11:15:00,42.34,42.41,42.25,42.29,147425.0,36.7395,36.8002,36.6614,36.6961,147425.0
2020-03-02 11:20:00,42.3,42.37,42.21,42.29,142001.0,36.7048,36.7655,36.6267,36.6961,142001.0
2020-03-02 11:25:00,42.29,42.37,42.22,42.23,96212.0,36.6961,36.7655,36.6353,36.644,96212.0
2020-03-02 11:30:00,42.26,42.35,42.1,42.14,90776.0,36.6701,36.7482,36.5312,36.5659,90776.0
2020-03-02 11:35:00,42.13,42.33,42.09,42.33,60479.0,36.5573,36.7308,36.5225,36.7308,60479.0
2020-03-02 11:40:00,42.33,42.33,42.17,42.28,71389.0,36.7308,36.7308,36.592,36.6874,71389.0
2020-03-02 11:45:00,42.29,42.33,42.2,42.27,76162.0,36.6961,36.7308,36.618,36.6787,76162.0
2020-03-02 11:50:00,42.28,42.42,42.21,42.4,51986.0,36.6874,36.8089,36.6267,36.7915,51986.0
2020-03-02 11:55:00,42.4,42.47,42.36,42.44,50762.0,36.7915,36.8523,36.7568,36.8262,50762.0
2020-03-02 12:00:00,42.44,42.47,42.39,42.39,45530.0,36.8262,36.8523,36.7829,36.7829,45530.0
2020-03-02 12:05:00,42.38,42.43,42.25,42.26,49489.0,36.7742,36.8176,36.6614,36.6701,49489.0
2020-03-02 12:10:00,42.27,42.28,42.2,42.22,50530.0,36.6787,36.6874,36.618,36.6353,50530.0
2020-03-02 12:15:00,42.23,42.23,42.08,42.15,110187.0,36.644,36.644,36.5139,36.5746,110187.0
2020-03-02 12:20:00,42.16,42.21,42.03,42.07,124985.0,36.5833,36.6267,36.4705,36.5052,124985.0
2020-03-02 12:25:00,42.06,42.18,42.05,42.16,107229.0,36.4965,36.6006,36.4878,36.5833,107229.0
2020-03-02 12:30:00,42.16,42.25,42.13,42.15,42252.0,36.5833,36.6614,36.5573,36.5746,42252.0
2020-03-02 12:35:00,42.15,42.21,42.04,42.08,65415.0,36.5746,36.6267,36.4792,36.5139,65415.0
2020-03-02 12:40:00,42.08,42.16,41.96,42.03,88067.0,36.5139,36.5833,36.4097,36.4705,88067.0
2020-03-02 12:45:00,42.04,42.15,42.03,42.15,173670.0,36.4792,36.5746,36.4705,36.5746,173670.0
2020-03-02 12:50:00,42.15,42.26,42.14,42.19,68237.0,36.5746,36.6701,36.5659,36.6093,68237.0
2020-03-02 12:55:00,42.19,42.25,42.14,42.17,35806.0,36.6093,36.6614,36.5659,36.592,35806.0
2020-03-02 13:00:00,42.17,42.2,42.1,42.16,101179.0,36.592,36.618,36.5312,36.5833,101179.0
2020-03-02 13:05:00,42.15,42.15,42.02,42.06,37636.0,36.5746,36.5746,36.4618,36.4965,37636.0
2020-03-02 13:10:00,42.07,42.12,42.02,42.08,34128.0,36.5052,36.5486,36.4618,36.5139,34128.0
2020-03-02 13:15:00,42.08,42.11,41.91,41.94,44585.0,36.5139,36.5399,36.3664,36.3924,44585.0
2020-03-02 13:20:00,41.95,42.04,41.95,41.98,38631.0,36.4011,36.4792,36.4011,36.4271,38631.0
2020-03-02 13:25:00,41.97,41.99,41.82,41.84,48023.0,36.4184,36.4358,36.2883,36.3056,48023.0
2020-03-02 13:30:00,41.85,41.9,41.75,41.8,64859.0,36.3143,36.3577,36.2275,36.2709,64859.0
2020-03-02 13:35:00,41.8,41.92,41.79,41.91,54893.0,36.2709,36.375,36.2622,36.3664,54893.0
2020-03-02 13:40:00,41.91,41.92,41.82,41.89,46034.0,36.3664,36.375,36.2883,36.349,46034.0
2020-03-02 13:45:00,41.89,41.92,41.7,41.77,46215.0,36.349,36.375,36.1841,36.2449,46215.0
2020-03-02 13:50:00,41.74,41.81,41.58,41.59,65580.0,36.2188,36.2796,36.08,36.0887,65580.0
2020-03-02 13:55:00,41.6,41.86,41.6,41.85,57956.0,36.0974,36.323,36.0974,36.3143,57956.0
2020-03-02 14:00:00,41.84,41.89,41.74,41.83,66840.0,36.3056,36.349,36.2188,36.2969,66840.0
2020-03-02 14:05:00,41.82,41.88,41.73,41.86,63169.0,36.2883,36.3403,36.2102,36.323,63169.0
2020-03-02 14:10:00,41.87,41.94,41.82,41.93,52093.0,36.3316,36.3924,36.2883,36.3837,52093.0
2020-03-02 14:15:00,41.92,41.93,41.82,41.86,43720.0,36.375,36.3837,36.2883,36.323,43720.0
2020-03-02 14:20:00,41.86,41.92,41.78,41.78,86483.0,36.323,36.375,36.2536,36.2536,86483.0
2020-03-02 14:25:00,41.78,41.88,41.71,41.72,52331.0,36.2536,36.3403,36.1928,36.2015,52331.0
2020-03-02 14:30:00,41.74,41.81,41.65,41.65,51387.0,36.2188,36.2796,36.1407,36.1407,51387.0
2020-03-02 14:35:00,41.66,41.68,41.54,41.57,77610.0,36.1494,36.1668,36.0453,36.0713,77610.0
2020-03-02 14:40:00,41.57,41.58,41.43,41.52,113343.0,36.0713,36.08,35.9498,36.0279,113343.0
2020-03-02 14:45:00,41.52,41.72,41.48,41.71,83636.0,36.0279,36.2015,35.9932,36.1928,83636.0
2020-03-02 14:50:00,41.71,41.73,41.58,41.73,85528.0,36.1928,36.2102,36.08,36.2102,85528.0
2020-03-02 14:55:00,41.73,41.76,41.62,41.63,66830.0,36.2102,36.2362,36.1147,36.1234,66830.0
2020-03-02 15:00:00,41.62,41.87,41.6,41.82,92594.0,36.1147,36.3316,36.0974,36.2883,92594.0
2020-03-02 15:05:00,41.82,41.94,41.82,41.91,74714.0,36.2883,36.3924,36.2883,36.3664,74714.0
2020-03-02 15:10:00,41.9,41.95,41.84,41.92,50126.0,36.3577,36.4011,36.3056,36.375,50126.0
2020-03-02 15:15:00,41.91,41.95,41.84,41.88,84210.0,36.3664,36.4011,36.3056,36.3403,84210.0
2020-03-02 15:20:00,41.88,42.05,41.87,42.05,80933.0,36.3403,36.4878,36.3316,36.4878,80933.0
2020-03-02 15:25:00,42.05,42.08,41.97,41.99,93127.0,36.4878,36.5139,36.4184,36.4358,93127.0
2020-03-02 15:30:00,42.0,42.08,41.94,41.99,146376.0,36.4444,36.5139,36.3924,36.4358,146376.0
2020-03-02 15:35:00,41.98,42.22,41.97,42.22,141322.0,36.4271,36.6353,36.4184,36.6353,141322.0
2020-03-02 15:40:00,42.21,42.25,42.15,42.16,149120.0,36.6267,36.6614,36.5746,36.5833,149120.0
2020-03-02 15:45:00,42.16,42.36,42.15,42.36,292099.0,36.5833,36.7568,36.5746,36.7568,292099.0
2020-03-02 15:50:00,42.38,42.76,42.36,42.76,321295.0,36.7742,37.1039,36.7568,37.1039,321295.0
2020-03-02 15:55:00,42.76,42.89,42.58,42.89,726248.0,37.1039,37.2167,36.9477,37.2167,726248.0
2020-03-03 09:30:00,42.68,42.83,42.32,42.54,211195.0,37.0345,37.1647,36.7221,36.913,211195.0
2020-03-03 09:35:00,42.58,42.58,42.23,42.57,109604.0,36.9477,36.9477,36.644,36.9391,109604.0
2020-03-03 09:40:00,42.56,42.84,42.43,42.66,106363.0,36.9304,37.1733,36.8176,37.0171,106363.0
2020-03-03 09:45:00,42.63,42.7,42.24,42.34,81475.0,36.9911,37.0519,36.6527,36.7395,81475.0
2020-03-03 09:50:00,42.33,42.38,42.13,42.2,76862.0,36.7308,36.7742,36.5573,36.618,76862.0
2020-03-03 09:55:00,42.21,42.38,42.12,42.38,87773.0,36.6267,36.7742,36.5486,36.7742,87773.0
2020-03-03 10:00:00,42.37,43.88,42.36,43.19,208098.0,36.7655,38.0758,36.7568,37.477,208098.0
2020-03-03 10:05:00,43.14,43.4,42.68,42.99,124194.0,37.4337,37.6593,37.0345,37.3035,124194.0
2020-03-03 10:10:00,42.98,43.01,42.35,42.35,55250.0,37.2948,37.3209,36.7482,36.7482,55250.0
2020-03-03 10:15:00,42.37,42.51,42.13,42.34,91440.0,36.7655,36.887,36.5573,36.7395,91440.0
2020-03-03 10:20:00,42.38,42.57,42.31,42.52,167836.0,36.7742,36.9391,36.7134,36.8957,167836.0
2020-03-03 10:25:00,42.52,42.58,42.29,42.35,112748.0,36.8957,36.9477,36.6961,36.7482,112748.0
2020-03-03 10:30:00,42.33,42.38,42.14,42.26,69130.0,36.7308,36.7742,36.5659,36.6701,69130.0
2020-03-03 10:35:00,42.23,42.39,42.23,42.29,81927.0,36.644,36.7829,36.644,36.6961,81927.0
2020-03-03 10:40:00,42.27,42.4,42.2,42.27,119310.0,36.6787,36.7915,36.618,36.6787,119310.0
2020-03-03 10:45:00,42.26,42.36,42.05,42.12,130748.0,36.6701,36.7568,36.4878,36.5486,130748.0
2020-03-03 10:50:00,42.12,42.23,42.03,42.12,150917.0,36.5486,36.644,36.4705,36.5486,150917.0
2020-03-03 10:55:00,42.14,42.24,42.06,42.21,108203.0,36.5659,36.6527,36.4965,36.6267,108203.0
2020-03-03 11:00:00,42.2,42.26,42.06,42.14,131402.0,36.618,36.6701,36.4965,36.5659,131402.0
2020-03-03 11:05:00,42.13,42.19,41.99,42.12,194385.0,36.5573,36.6093,36.4358,36.5486,194385.0
2020-03-03 11:10:00,42.12,42.13,41.88,42.0,263389.0,36.5486,36.5573,36.3403,36.4444,263389.0
2020-03-03 11:15:00,42.0,42.15,41.84,41.88,169223.0,36.4444,36.5746,36.3056,36.3403,169223.0
2020-03-03 11:20:00,41.91,42.03,41.72,41.73,243899.0,36.3664,36.4705,36.2015,36.2102,243899.0
2020-03-03 11:25:00,41.75,41.95,41.72,41.86,199771.0,36.2275,36.4011,36.2015,36.323,199771.0
2020-03-03 11:30:00,41.86,42.02,41.78,41.98,110529.0,36.323,36.4618,36.2536,36.4271,110529.0
2020-03-03 11:35:00,42.0,42.18,41.89,42.16,72471.0,36.4444,36.6006,36.349,36.5833,72471.0
2020-03-03 11:40:00,42.18,42.19,41.87,41.94,139833.0,36.6006,36.6093,36.3316,36.3924,139833.0
2020-03-03 11:45:00,41.95,42.03,41.87,41.89,67463.0,36.4011,36.4705,36.3316,36.349,67463.0
2020-03-03 11:50:00,41.91,42.26,41.89,42.16,167114.0,36.3664,36.6701,36.349,36.5833,167114.0
2020-03-03 11:55:00,42.16,42.32,42.13,42.26,94902.0,36.5833,36.7221,36.5573,36.6701,94902.0
2020-03-03 12:00:00,42.26,42.26,42.04,42.26,52058.0,36.6701,36.6701,36.4792,36.6701,52058.0
2020-03-03 12:05:00,42.27,42.5,42.25,42.46,103228.0,36.6787,36.8783,36.6614,36.8436,103228.0
2020-03-03 12:10:00,42.45,42.51,42.26,42.26,148291.0,36.8349,36.887,36.6701,36.6701,148291.0
2020-03-03 12:15:00,42.28,42.29,42.08,42.16,188037.0,36.6874,36.6961,36.5139,36.5833,188037.0
2020-03-03 12:20:00,42.17,42.26,42.14,42.26,82096.0,36.592,36.6701,36.5659,36.6701,82096.0
2020-03-03 12:25:00,42.27,42.29,42.11,42.23,94170.0,36.6787,36.6961,36.5399,36.644,94170.0
2020-03-03 12:30:00,42.24,42.28,42.13,42.17,61906.0,36.6527,36.6874,36.5573,36.592,61906.0
2020-03-03 12:35:00,42.17,42.34,42.14,42.34,85245.0,36.592,36.7395,36.5659,36.7395,85245.0
2020-03-03 12:40:00,42.32,42.36,42.25,42.27,73823.0,36.7221,36.7568,36.6614,36.6787,73823.0
2020-03-03 12:45:00,42.27,42.44,42.26,42.39,47302.0,36.6787,36.8262,36.6701,36.7829,47302.0
2020-03-03 12:50:00,42.4,42.41,42.28,42.28,54614.0,36.7915,36.8002,36.6874,36.6874,54614.0
2020-03-03 12:55:00,42.28,42.41,42.25,42.37,65665.0,36.6874,36.8002,36.6614,36.7655,65665.0
2020-03-03 13:00:00,42.36,42.36,42.16,42.25,60708.0,36.7568,36.7568,36.5833,36.6614,60708.0
2020-03-03 13:05:00,42.25,42.36,42.22,42.27,69659.0,36.6614,36.7568,36.6353,36.6787,69659.0
2020-03-03 13:10:00,42.26,42.32,42.15,42.19,60034.0,36.6701,36.7221,36.5746,36.6093,60034.0
2020-03-03 13:15:00,42.21,42.28,42.04,42.13,69950.0,36.6267,36.6874,36.4792,36.5573,69950.0
2020-03-03 13:20:00,42.13,42.2,41.96,42.01,96116.0,36.5573,36.618,36.4097,36.4531,96116.0
2020-03-03 13:25:00,42.01,42.06,41.89,42.04,83726.0,36.4531,36.4965,36.349,36.4792,83726.0
2020-03-03 13:30:00,42.04,42.21,41.97,42.18,88242.0,36.4792,36.6267,36.4184,36.6006,88242.0
2020-03-03 13:35:00,42.17,42.21,42.0,42.03,58385.0,36.592,36.6267,36.4444,36.4705,58385.0
2020-03-03 13:40:00,42.05,42.05,41.84,41.84,80485.0,36.4878,36.4878,36.3056,36.3056,80485.0
2020-03-03 13:45:00,41.85,41.97,41.84,41.84,125574.0,36.3143,36.4184,36.3056,36.3056,125574.0
2020-03-03 13:50:00,41.84,41.86,41.57,41.65,135046.0,36.3056,36.323,36.0713,36.1407,135046.0
2020-03-03 13:55:00,41.65,41.77,41.55,41.59,127201.0,36.1407,36.2449,36.054,36.0887,127201.0
2020-03-03 14:00:00,41.58,41.7,41.42,41.49,151871.0,36.08,36.1841,35.9412,36.0019,151871.0
2020-03-03 14:05:00,41.5,41.52,41.37,41.38,141481.0,36.0106,36.0279,35.8978,35.9065,141481.0
2020-03-03 14:10:00,41.37,41.64,41.37,41.56,105153.0,35.8978,36.1321,35.8978,36.0627,105153.0
2020-03-03 14:15:00,41.57,41.58,41.24,41.27,82798.0,36.0713,36.08,35.785,35.811,82798.0
2020-03-03 14:20:00,41.25,41.48,41.17,41.3,58580.0,35.7937,35.9932,35.7242,35.837,58580.0
2020-03-03 14:25:00,41.3,41.73,41.28,41.66,86250.0,35.837,36.2102,35.8197,36.1494,86250.0
2020-03-03 14:30:00,41.66,41.77,41.58,41.71,71097.0,36.1494,36.2449,36.08,36.1928,71097.0
2020-03-03 14:35:00,41.7,41.74,41.45,41.45,70088.0,36.1841,36.2188,35.9672,35.9672,70088.0
2020-03-03 14:40:00,41.44,41.48,41.35,41.42,75108.0,35.9585,35.9932,35.8804,35.9412,75108.0
2020-03-03 14:45:00,41.42,41.7,41.4,41.7,66744.0,35.9412,36.1841,35.9238,36.1841,66744.0
2020-03-03 14:50:00,41.71,41.9,41.64,41.9,90236.0,36.1928,36.3577,36.1321,36.3577,90236.0
2020-03-03 14:55:00,41.89,41.91,41.69,41.87,85244.0,36.349,36.3664,36.1755,36.3316,85244.0
2020-03-03 15:00:00,41.87,42.07,41.77,42.04,93873.0,36.3316,36.5052,36.2449,36.4792,93873.0
2020-03-03 15:05:00,42.02,42.02,41.79,41.83,78781.0,36.4618,36.4618,36.2622,36.2969,78781.0
2020-03-03 15:10:00,41.84,42.13,41.81,42.06,93895.0,36.3056,36.5573,36.2796,36.4965,93895.0
2020-03-03 15:15:00,42.06,42.14,41.97,42.02,114148.0,36.4965,36.5659,36.4184,36.4618,114148.0
2020-03-03 15:20:00,42.02,42.04,41.66,41.66,126700.0,36.4618,36.4792,36.1494,36.1494,126700.0
2020-03-03 15:25:00,41.67,42.08,41.66,42.07,124545.0,36.1581,36.5139,36.1494,36.5052,124545.0
2020-03-03 15:30:00,42.06,42.06,41.68,41.78,134710.0,36.4965,36.4965,36.1668,36.2536,134710.0
2020-03-03 15:35:00,41.79,41.88,41.48,41.54,174024.0,36.2622,36.3403,35.9932,36.0453,174024.0
2020-03-03 15:40:00,41.54,41.85,41.5,41.84,204578.0,36.0453,36.3143,36.0106,36.3056,204578.0
2020-03-03 15:45:00,41.83,41.9,41.53,41.53,266875.0,36.2969,36.3577,36.0366,36.0366,266875.0
2020-03-03 15:50:00,41.53,41.54,41.26,41.45,249287.0,36.0366,36.0453,35.8023,35.9672,249287.0
2020-03-03 15:55:00,41.45,41.67,41.33,41.49,506793.0,35.9672,36.1581,35.8631,36.0019,506793.0
2020-03-04 09:30:00,41.91,42.11,41.75,41.97,274826.0,36.3664,36.5399,36.2275,36.4184,274826.0
2020-03-04 09:35:00,41.97,41.97,41.7,41.78,192993.0,36.4184,36.4184,36.1841,36.2536,192993.0
2020-03-04 09:40:00,41.78,41.95,41.53,41.63,145465.0,36.2536,36.4011,36.0366,36.1234,145465.0
2020-03-04 09:45:00,41.63,41.68,41.39,41.41,108535.0,36.1234,36.1668,35.9151,35.9325,108535.0
2020-03-04 09:50:00,41.42,41.54,41.38,41.4,113892.0,35.9412,36.0453,35.9065,35.9238,113892.0
2020-03-04 09:55:00,41.41,41.54,41.37,41.53,121176.0,35.9325,36.0453,35.8978,36.0366,121176.0
2020-03-04 10:00:00,41.53,41.8,41.53,41.64,126673.0,36.0366,36.2709,36.0366,36.1321,126673.0
2020-03-04 10:05:00,41.62,41.76,41.47,41.65,168340.0,36.1147,36.2362,35.9846,36.1407,168340.0
2020-03-04 10:10:00,41.65,41.8,41.58,41.79,119443.0,36.1407,36.2709,36.08,36.2622,119443.0
2020-03-04 10:15:00,41.79,41.9,41.71,41.88,98962.0,36.2622,36.3577,36.1928,36.3403,98962.0
2020-03-04 10:20:00,41.88,41.88,41.74,41.74,84794.0,36.3403,36.3403,36.2188,36.2188,84794.0
2020-03-04 10:25:00,41.75,41.86,41.7,41.85,98467.0,36.2275,36.323,36.1841,36.3143,98467.0
2020-03-04 10:30:00,41.85,41.93,41.79,41.85,97821.0,36.3143,36.3837,36.2622,36.3143,97821.0
2020-03-04 10:35:00,41.86,41.94,41.62,41.68,71906.0,36.323,36.3924,36.1147,36.1668,71906.0
2020-03-04 10:40:00,41.67,41.82,41.55,41.82,81141.0,36.1581,36.2883,36.054,36.2883,81141.0
2020-03-04 10:45:00,41.81,41.82,41.61,41.72,52586.0,36.2796,36.2883,36.106,36.2015,52586.0
2020-03-04 10:50:00,41.73,41.78,41.63,41.65,60593.0,36.2102,36.2536,36.1234,36.1407,60593.0
2020-03-04 10:55:00,41.64,41.64,41.46,41.5,67197.0,36.1321,36.1321,35.9759,36.0106,67197.0
2020-03-04 11:00:00,41.5,41.65,41.49,41.51,63965.0,36.0106,36.1407,36.0019,36.0193,63965.0
2020-03-04 11:05:00,41.51,41.58,41.38,41.5,73198.0,36.0193,36.08,35.9065,36.0106,73198.0
2020-03-04 11:10:00,41.5,41.54,41.43,41.51,79965.0,36.0106,36.0453,35.9498,36.0193,79965.0
2020-03-04 11:15:00,41.52,41.54,41.4,41.53,149819.0,36.0279,36.0453,35.9238,36.0366,149819.0
2020-03-04 11:20:00,41.52,41.57,41.42,41.55,51937.0,36.0279,36.0713,35.9412,36.054,51937.0
2020-03-04 11:25:00,41.56,41.73,41.54,41.73,43379.0,36.0627,36.2102,36.0453,36.2102,43379.0
2020-03-04 11:30:00,41.73,41.79,41.66,41.79,79325.0,36.2102,36.2622,36.1494,36.2622,79325.0
2020-03-04 11:35:00,41.78,41.81,41.6,41.62,57768.0,36.2536,36.2796,36.0974,36.1147,57768.0
2020-03-04 11:40:00,41.62,41.65,41.48,41.6,52939.0,36.1147,36.1407,35.9932,36.0974,52939.0
2020-03-04 11:45:00,41.6,41.68,41.49,41.5,62219.0,36.0974,36.1668,36.0019,36.0106,62219.0
2020-03-04 11:50:00,41.51,41.62,41.5,41.53,43670.0,36.0193,36.1147,36.0106,36.0366,43670.0
2020-03-04 11:55:00,41.52,41.65,41.49,41.55,53160.0,36.0279,36.1407,36.0019,36.054,53160.0
2020-03-04 12:00:00,41.54,41.68,41.54,41.65,51841.0,36.0453,36.1668,36.0453,36.1407,51841.0
2020-03-04 12:05:00,41.66,41.67,41.59,41.66,37789.0,36.1494,36.1581,36.0887,36.1494,37789.0
2020-03-04 12:10:00,41.66,41.76,41.65,41.75,51906.0,36.1494,36.2362,36.1407,36.2275,51906.0
2020-03-04 12:15:00,41.75,41.81,41.71,41.73,38831.0,36.2275,36.2796,36.1928,36.2102,38831.0
2020-03-04 12:20:00,41.74,41.81,41.69,41.76,56705.0,36.2188,36.2796,36.1755,36.2362,56705.0
2020-03-04 12:25:00,41.76,41.77,41.67,41.76,43853.0,36.2362,36.2449,36.1581,36.2362,43853.0
2020-03-04 12:30:00,41.76,41.8,41.73,41.75,31359.0,36.2362,36.2709,36.2102,36.2275,31359.0
2020-03-04 12:35:00,41.76,41.76,41.61,41.61,43328.0,36.2362,36.2362,36.106,36.106,43328.0
2020-03-04 12:40:00,41.63,41.68,41.59,41.66,36128.0,36.1234,36.1668,36.0887,36.1494,36128.0
2020-03-04 12:45:00,41.67,41.82,41.65,41.82,27314.0,36.1581,36.2883,36.1407,36.2883,27314.0
2020-03-04 12:50:00,41.82,41.89,41.79,41.88,42226.0,36.2883,36.349,36.2622,36.3403,42226.0
2020-03-04 12:55:00,41.88,41.98,41.87,41.97,32947.0,36.3403,36.4271,36.3316,36.4184,32947.0
2020-03-04 13:00:00,41.96,42.0,41.93,41.98,141288.0,36.4097,36.4444,36.3837,36.4271,141288.0
2020-03-04 13:05:00,41.99,42.01,41.9,41.91,59348.0,36.4358,36.4531,36.3577,36.3664,59348.0
2020-03-04 13:10:00,41.91,41.93,41.82,41.93,54604.0,36.3664,36.3837,36.2883,36.3837,54604.0
2020-03-04 13:15:00,41.93,42.0,41.87,41.99,49827.0,36.3837,36.4444,36.3316,36.4358,49827.0
2020-03-04 13:20:00,41.99,42.03,41.96,42.01,38175.0,36.4358,36.4705,36.4097,36.4531,38175.0
2020-03-04 13:25:00,42.01,42.04,41.96,41.97,59250.0,36.4531,36.4792,36.4097,36.4184,59250.0
2020-03-04 13:30:00,41.97,42.07,41.96,42.06,43190.0,36.4184,36.5052,36.4097,36.4965,43190.0
2020-03-04 13:35:00,42.05,42.1,41.94,41.99,58478.0,36.4878,36.5312,36.3924,36.4358,58478.0
2020-03-04 13:40:00,41.98,42.03,41.93,41.95,48388.0,36.4271,36.4705,36.3837,36.4011,48388.0
2020-03-04 13:45:00,41.96,42.08,41.95,42.07,31084.0,36.4097,36.5139,36.4011,36.5052,31084.0
2020-03-04 13:50:00,42.07,42.17,42.07,42.15,48888.0,36.5052,36.592,36.5052,36.5746,48888.0
2020-03-04 13:55:00,42.14,42.16,42.05,42.09,36510.0,36.5659,36.5833,36.4878,36.5225,36510.0
2020-03-04 14:00:00,42.09,42.13,41.97,42.05,38330.0,36.5225,36.5573,36.4184,36.4878,38330.0
2020-03-04 14:05:00,42.05,42.07,41.97,42.0,61150.0,36.4878,36.5052,36.4184,36.4444,61150.0
2020-03-04 14:10:00,42.0,42.01,41.89,41.95,135086.0,36.4444,36.4531,36.349,36.4011,135086.0
2020-03-04 14:15:00,41.96,42.04,41.92,42.0,80427.0,36.4097,36.4792,36.375,36.4444,80427.0
2020-03-04 14:20:00,42.0,42.05,41.96,42.01,55073.0,36.4444,36.4878,36.4097,36.4531,55073.0
2020-03-04 14:25:00,42.01,42.15,42.01,42.09,40204.0,36.4531,36.5746,36.4531,36.5225,40204.0
2020-03-04 14:30:00,42.09,42.14,42.06,42.1,52306.0,36.5225,36.5659,36.4965,36.5312,52306.0
2020-03-04 14:35:00,42.08,42.12,42.01,42.07,53119.0,36.5139,36.5486,36.4531,36.5052,53119.0
2020-03-04 14:40:00,42.08,42.15,42.05,42.11,47665.0,36.5139,36.5746,36.4878,36.5399,47665.0
2020-03-04 14:45:00,42.1,42.16,42.07,42.16,44339.0,36.5312,36.5833,36.5052,36.5833,44339.0
2020-03-04 14:50:00,42.17,42.21,42.08,42.18,51053.0,36.592,36.6267,36.5139,36.6006,51053.0
2020-03-04 14:55:00,42.18,42.26,42.14,42.25,50979.0,36.6006,36.6701,36.5659,36.6614,50979.0
2020-03-04 15:00:00,42.24,42.27,42.22,42.27,81888.0,36.6527,36.6787,36.6353,36.6787,81888.0
2020-03-04 15:05:00,42.26,42.31,42.2,42.22,65492.0,36.6701,36.7134,36.618,36.6353,65492.0
2020-03-04 15:10:00,42.22,42.35,42.2,42.3,65101.0,36.6353,36.7482,36.618,36.7048,65101.0
2020-03-04 15:15:00,42.29,42.32,42.18,42.22,58169.0,36.6961,36.7221,36.6006,36.6353,58169.0
2020-03-04 15:20:00,42.22,42.4,42.22,42.38,67464.0,36.6353,36.7915,36.6353,36.7742,67464.0
2020-03-04 15:25:00,42.38,42.46,42.37,42.46,72726.0,36.7742,36.8436,36.7655,36.8436,72726.0
2020-03-04 15:30:00,42.46,42.63,42.45,42.62,105444.0,36.8436,36.9911,36.8349,36.9824,105444.0
2020-03-04 15:35:00,42.62,42.65,42.56,42.57,125676.0,36.9824,37.0085,36.9304,36.9391,125676.0
2020-03-04 15:40:00,42.58,42.58,42.42,42.45,145355.0,36.9477,36.9477,36.8089,36.8349,145355.0
2020-03-04 15:45:00,42.45,42.49,42.34,42.37,168549.0,36.8349,36.8696,36.7395,36.7655,168549.0
2020-03-04 15:50:00,42.38,42.6,42.38,42.55,288158.0,36.7742,36.9651,36.7742,36.9217,288158.0
2020-03-04 15:55:00,42.54,42.58,42.5,42.54,374914.0,36.913,36.9477,36.8783,36.913,374914.0
2020-03-05 09:30:00,41.0,41.44,40.89,41.43,265455.0,35.5767,35.9585,35.4813,35.9498,265455.0
2020-03-05 09:35:00,41.45,41.71,41.36,41.43,160965.0,35.9672,36.1928,35.8891,35.9498,160965.0
2020-03-05 09:40:00,41.44,41.47,41.21,41.37,183790.0,35.9585,35.9846,35.7589,35.8978,183790.0
2020-03-05 09:45:00,41.37,41.39,41.17,41.25,305424.0,35.8978,35.9151,35.7242,35.7937,305424.0
2020-03-05 09:50:00,41.26,41.33,41.03,41.11,167139.0,35.8023,35.8631,35.6028,35.6722,167139.0
2020-03-05 09:55:00,41.11,41.11,40.94,41.04,139408.0,35.6722,35.6722,35.5247,35.6114,139408.0
2020-03-05 10:00:00,41.02,41.18,40.95,40.99,211665.0,35.5941,35.7329,35.5333,35.568,211665.0
2020-03-05 10:05:00,40.98,41.16,40.91,41.15,87379.0,35.5594,35.7156,35.4986,35.7069,87379.0
2020-03-05 10:10:00,41.15,41.37,41.13,41.36,125393.0,35.7069,35.8978,35.6895,35.8891,125393.0
2020-03-05 10:15:00,41.36,41.44,41.34,41.43,93768.0,35.8891,35.9585,35.8718,35.9498,93768.0
2020-03-05 10:20:00,41.42,41.5,41.37,41.44,170885.0,35.9412,36.0106,35.8978,35.9585,170885.0
2020-03-05 10:25:00,41.46,41.46,41.08,41.16,127993.0,35.9759,35.9759,35.6461,35.7156,127993.0
2020-03-05 10:30:00,41.17,41.28,41.16,41.21,65299.0,35.7242,35.8197,35.7156,35.7589,65299.0
2020-03-05 10:35:00,41.22,41.24,41.12,41.13,59504.0,35.7676,35.785,35.6809,35.6895,59504.0
2020-03-05 10:40:00,41.13,41.16,41.04,41.09,167065.0,35.6895,35.7156,35.6114,35.6548,167065.0
2020-03-05 10:45:00,41.08,41.12,40.98,41.05,154365.0,35.6461,35.6809,35.5594,35.6201,154365.0
2020-03-05 10:50:00,41.05,41.17,41.01,41.15,50725.0,35.6201,35.7242,35.5854,35.7069,50725.0
2020-03-05 10:55:00,41.14,41.15,40.9,40.91,51484.0,35.6982,35.7069,35.49,35.4986,51484.0
2020-03-05 11:00:00,40.91,41.04,40.9,40.98,60320.0,35.4986,35.6114,35.49,35.5594,60320.0
2020-03-05 11:05:00,41.0,41.26,40.99,41.22,41786.0,35.5767,35.8023,35.568,35.7676,41786.0
2020-03-05 11:10:00,41.22,41.26,41.17,41.18,41304.0,35.7676,35.8023,35.7242,35.7329,41304.0
2020-03-05 11:15:00,41.16,41.24,41.13,41.22,53110.0,35.7156,35.785,35.6895,35.7676,53110.0
2020-03-05 11:20:00,41.24,41.24,41.06,41.09,24164.0,35.785,35.785,35.6288,35.6548,24164.0
2020-03-05 11:25:00,41.09,41.29,41.08,41.23,49747.0,35.6548,35.8284,35.6461,35.7763,49747.0
2020-03-05 11:30:00,41.24,41.25,41.12,41.13,39291.0,35.785,35.7937,35.6809,35.6895,39291.0
2020-03-05 11:35:00,41.13,41.14,41.0,41.03,30533.0,35.6895,35.6982,35.5767,35.6028,30533.0
2020-03-05 11:40:00,41.02,41.04,40.91,40.92,90666.0,35.5941,35.6114,35.4986,35.5073,90666.0
2020-03-05 11:45:00,40.91,41.04,40.9,40.98,71691.0,35.4986,35.6114,35.49,35.5594,71691.0
2020-03-05 11:50:00,40.99,41.04,40.94,40.99,44912.0,35.568,35.6114,35.5247,35.568,44912.0
2020-03-05 11:55:00,40.98,40.98,40.85,40.86,88934.0,35.5594,35.5594,35.4466,35.4552,88934.0
2020-03-05 12:00:00,40.86,40.94,40.84,40.93,55708.0,35.4552,35.5247,35.4379,35.516,55708.0
2020-03-05 12:05:00,40.93,40.98,40.92,40.98,58032.0,35.516,35.5594,35.5073,35.5594,58032.0
2020-03-05 12:10:00,40.97,41.0,40.93,40.94,25100.0,35.5507,35.5767,35.516,35.5247,25100.0
2020-03-05 12:15:00,40.92,40.95,40.86,40.86,49856.0,35.5073,35.5333,35.4552,35.4552,49856.0
2020-03-05 12:20:00,40.88,40.97,40.81,40.82,51578.0,35.4726,35.5507,35.4119,35.4205,51578.0
2020-03-05 12:25:00,40.82,40.82,40.64,40.69,161481.0,35.4205,35.4205,35.2643,35.3077,161481.0
2020-03-05 12:30:00,40.68,40.82,40.67,40.81,68820.0,35.2991,35.4205,35.2904,35.4119,68820.0
2020-03-05 12:35:00,40.81,40.85,40.58,40.6,59895.0,35.4119,35.4466,35.2123,35.2296,59895.0
2020-03-05 12:40:00,40.61,40.69,40.52,40.52,45885.0,35.2383,35.3077,35.1602,35.1602,45885.0
2020-03-05 12:45:00,40.51,40.6,40.44,40.59,59636.0,35.1515,35.2296,35.0908,35.221,59636.0
2020-03-05 12:50:00,40.59,40.62,40.53,40.55,43214.0,35.221,35.247,35.1689,35.1862,43214.0
2020-03-05 12:55:00,40.55,40.6,40.44,40.47,90616.0,35.1862,35.2296,35.0908,35.1168,90616.0
2020-03-05 13:00:00,40.47,40.57,40.46,40.49,39986.0,35.1168,35.2036,35.1082,35.1342,39986.0
2020-03-05 13:05:00,40.49,40.53,40.3,40.32,31022.0,35.1342,35.1689,34.9693,34.9867,31022.0
2020-03-05 13:10:00,40.33,40.37,40.21,40.25,53966.0,34.9953,35.0301,34.8912,34.9259,53966.0
2020-03-05 13:15:00,40.26,40.35,40.21,40.28,53567.0,34.9346,35.0127,34.8912,34.952,53567.0
2020-03-05 13:20:00,40.27,40.41,40.24,40.27,33870.0,34.9433,35.0648,34.9173,34.9433,33870.0
2020-03-05 13:25:00,40.28,40.41,40.27,40.41,35519.0,34.952,35.0648,34.9433,35.0648,35519.0
2020-03-05 13:30:00,40.41,40.49,40.37,40.45,39494.0,35.0648,35.1342,35.0301,35.0995,39494.0
2020-03-05 13:35:00,40.45,40.54,40.43,40.44,47478.0,35.0995,35.1776,35.0821,35.0908,47478.0
2020-03-05 13:40:00,40.44,40.46,40.35,40.38,45583.0,35.0908,35.1082,35.0127,35.0387,45583.0
2020-03-05 13:45:00,40.37,40.55,40.36,40.53,62033.0,35.0301,35.1862,35.0214,35.1689,62033.0
2020-03-05 13:50:00,40.53,40.55,40.41,40.41,53954.0,35.1689,35.1862,35.0648,35.0648,53954.0
2020-03-05 13:55:00,40.41,40.68,40.4,40.68,53440.0,35.0648,35.2991,35.0561,35.2991,53440.0
2020-03-05 14:00:00,40.68,40.69,40.38,40.42,47644.0,35.2991,35.3077,35.0387,35.0734,47644.0
2020-03-05 14:05:00,40.43,40.48,40.35,40.37,30148.0,35.0821,35.1255,35.0127,35.0301,30148.0
2020-03-05 14:10:00,40.36,40.56,40.35,40.51,38098.0,35.0214,35.1949,35.0127,35.1515,38098.0
2020-03-05 14:15:00,40.51,40.51,40.35,40.37,40111.0,35.1515,35.1515,35.0127,35.0301,40111.0
2020-03-05 14:20:00,40.37,40.4,40.26,40.27,63228.0,35.0301,35.0561,34.9346,34.9433,63228.0
2020-03-05 14:25:00,40.28,40.3,40.21,40.24,85865.0,34.952,34.9693,34.8912,34.9173,85865.0
2020-03-05 14:30:00,40.23,40.28,40.18,40.22,58213.0,34.9086,34.952,34.8652,34.8999,58213.0
2020-03-05 14:35:00,40.22,40.46,40.19,40.46,155452.0,34.8999,35.1082,34.8739,35.1082,155452.0
2020-03-05 14:40:00,40.44,40.6,40.44,40.52,92335.0,35.0908,35.2296,35.0908,35.1602,92335.0
2020-03-05 14:45:00,40.53,40.57,40.44,40.55,76164.0,35.1689,35.2036,35.0908,35.1862,76164.0
2020-03-05 14:50:00,40.55,40.6,40.38,40.38,59512.0,35.1862,35.2296,35.0387,35.0387,59512.0
2020-03-05 14:55:00,40.39,40.57,40.39,40.51,42333.0,35.0474,35.2036,35.0474,35.1515,42333.0
2020-03-05 15:00:00,40.52,40.52,40.36,40.37,54529.0,35.1602,35.1602,35.0214,35.0301,54529.0
2020-03-05 15:05:00,40.37,40.5,40.34,40.49,61895.0,35.0301,35.1429,35.004,35.1342,61895.0
2020-03-05 15:10:00,40.48,40.52,40.31,40.36,82995.0,35.1255,35.1602,34.978,35.0214,82995.0
2020-03-05 15:15:00,40.36,40.38,40.25,40.29,63345.0,35.0214,35.0387,34.9259,34.9606,63345.0
2020-03-05 15:20:00,40.28,40.34,40.19,40.24,70268.0,34.952,35.004,34.8739,34.9173,70268.0
2020-03-05 15:25:00,40.21,40.37,40.18,40.31,98655.0,34.8912,35.0301,34.8652,34.978,98655.0
2020-03-05 15:30:00,40.3,40.56,40.25,40.5,174534.0,34.9693,35.1949,34.9259,35.1429,174534.0
2020-03-05 15:35:00,40.5,40.61,40.47,40.6,213124.0,35.1429,35.2383,35.1168,35.2296,213124.0
2020-03-05 15:40:00,40.61,40.62,40.44,40.57,195588.0,35.2383,35.247,35.0908,35.2036,195588.0
2020-03-05 15:45:00,40.57,40.62,40.46,40.52,266461.0,35.2036,35.247,35.1082,35.1602,266461.0
2020-03-05 15:50:00,40.53,40.76,40.5,40.6,223753.0,35.1689,35.3685,35.1429,35.2296,223753.0
2020-03-05 15:55:00,40.59,40.76,40.49,40.66,370810.0,35.221,35.3685,35.1342,35.2817,370810.0
2020-03-06 09:30:00,39.16,39.4,39.04,39.1,578483.0,33.9801,34.1884,33.876,33.928,578483.0
2020-03-06 09:35:00,39.1,39.55,39.08,39.52,194115.0,33.928,34.3185,33.9107,34.2925,194115.0
2020-03-06 09:40:00,39.52,39.54,39.29,39.35,255380.0,34.2925,34.3098,34.0929,34.145,255380.0
2020-03-06 09:45:00,39.34,39.39,39.0,39.02,270229.0,34.1363,34.1797,33.8413,33.8586,270229.0
2020-03-06 09:50:00,39.01,39.04,38.74,38.96,263582.0,33.85,33.876,33.6157,33.8066,263582.0
2020-03-06 09:55:00,38.96,38.96,38.67,38.76,237251.0,33.8066,33.8066,33.5549,33.633,237251.0
2020-03-06 10:00:00,38.77,38.97,38.76,38.94,230999.0,33.6417,33.8152,33.633,33.7892,230999.0
2020-03-06 10:05:00,38.95,39.0,38.69,38.73,174770.0,33.7979,33.8413,33.5723,33.607,174770.0
2020-03-06 10:10:00,38.72,38.87,38.63,38.76,137750.0,33.5983,33.7285,33.5202,33.633,137750.0
2020-03-06 10:15:00,38.76,38.79,38.56,38.56,217102.0,33.633,33.6591,33.4595,33.4595,217102.0
2020-03-06 10:20:00,38.55,38.88,38.55,38.83,148576.0,33.4508,33.7371,33.4508,33.6938,148576.0
2020-03-06 10:25:00,38.84,39.11,38.78,39.08,229883.0,33.7024,33.9367,33.6504,33.9107,229883.0
2020-03-06 10:30:00,39.07,39.17,39.05,39.07,127184.0,33.902,33.9888,33.8847,33.902,127184.0
2020-03-06 10:35:00,39.06,39.26,38.99,39.14,98535.0,33.8933,34.0669,33.8326,33.9628,98535.0
2020-03-06 10:40:00,39.14,39.16,38.87,38.94,186258.0,33.9628,33.9801,33.7285,33.7892,186258.0
2020-03-06 10:45:00,38.92,39.06,38.89,39.06,106592.0,33.7719,33.8933,33.7458,33.8933,106592.0
2020-03-06 10:50:00,39.06,39.12,38.88,39.06,160307.0,33.8933,33.9454,33.7371,33.8933,160307.0
2020-03-06 10:55:00,39.06,39.2,38.98,39.2,66511.0,33.8933,34.0148,33.8239,34.0148,66511.0
2020-03-06 11:00:00,39.19,39.25,38.97,39.0,66385.0,34.0061,34.0582,33.8152,33.8413,66385.0
2020-03-06 11:05:00,38.99,39.03,38.91,38.93,46354.0,33.8326,33.8673,33.7632,33.7805,46354.0
2020-03-06 11:10:00,38.92,38.97,38.73,38.74,68155.0,33.7719,33.8152,33.607,33.6157,68155.0
2020-03-06 11:15:00,38.74,38.75,38.51,38.53,67933.0,33.6157,33.6243,33.4161,33.4334,67933.0
2020-03-06 11:20:00,38.56,38.61,38.47,38.52,117076.0,33.4595,33.5029,33.3814,33.4248,117076.0
2020-03-06 11:25:00,38.51,38.6,38.43,38.53,524087.0,33.4161,33.4942,33.3467,33.4334,524087.0
2020-03-06 11:30:00,38.53,38.7,38.52,38.62,84332.0,33.4334,33.581,33.4248,33.5115,84332.0
2020-03-06 11:35:00,38.61,38.69,38.55,38.69,67529.0,33.5029,33.5723,33.4508,33.5723,67529.0
2020-03-06 11:40:00,38.7,38.7,38.4,38.45,71456.0,33.581,33.581,33.3206,33.364,71456.0
2020-03-06 11:45:00,38.44,38.48,38.37,38.37,36294.0,33.3553,33.3901,33.2946,33.2946,36294.0
2020-03-06 11:50:00,38.38,38.45,38.35,38.43,52147.0,33.3033,33.364,33.2773,33.3467,52147.0
2020-03-06 11:55:00,38.45,38.56,38.34,38.49,118308.0,33.364,33.4595,33.2686,33.3987,118308.0
2020-03-06 12:00:00,38.51,38.54,38.26,38.28,88302.0,33.4161,33.4421,33.1992,33.2165,88302.0
2020-03-06 12:05:00,38.27,38.27,38.08,38.12,106465.0,33.2078,33.2078,33.043,33.0777,106465.0
2020-03-06 12:10:00,38.1,38.18,38.06,38.06,52521.0,33.0603,33.1297,33.0256,33.0256,52521.0
2020-03-06 12:15:00,38.06,38.12,37.96,37.98,175119.0,33.0256,33.0777,32.9388,32.9562,175119.0
2020-03-06 12:20:00,37.98,38.2,37.96,38.05,67907.0,32.9562,33.1471,32.9388,33.0169,67907.0
2020-03-06 12:25:00,38.05,38.12,38.03,38.09,83684.0,33.0169,33.0777,32.9996,33.0516,83684.0
2020-03-06 12:30:00,38.09,38.28,38.05,38.21,136540.0,33.0516,33.2165,33.0169,33.1558,136540.0
2020-03-06 12:35:00,38.2,38.37,38.14,38.26,91166.0,33.1471,33.2946,33.095,33.1992,91166.0
2020-03-06 12:40:00,38.27,38.28,38.13,38.23,88032.0,33.2078,33.2165,33.0864,33.1731,88032.0
2020-03-06 12:45:00,38.23,38.33,38.11,38.2,68070.0,33.1731,33.2599,33.069,33.1471,68070.0
2020-03-06 12:50:00,38.2,38.25,38.15,38.18,45608.0,33.1471,33.1905,33.1037,33.1297,45608.0
2020-03-06 12:55:00,38.19,38.22,38.14,38.17,33400.0,33.1384,33.1644,33.095,33.1211,33400.0
2020-03-06 13:00:00,38.16,38.28,38.15,38.21,54101.0,33.1124,33.2165,33.1037,33.1558,54101.0
2020-03-06 13:05:00,38.22,38.29,38.12,38.15,40250.0,33.1644,33.2252,33.0777,33.1037,40250.0
2020-03-06 13:10:00,38.17,38.23,38.05,38.07,62244.0,33.1211,33.1731,33.0169,33.0343,62244.0
2020-03-06 13:15:00,38.09,38.16,38.08,38.11,101130.0,33.0516,33.1124,33.043,33.069,101130.0
2020-03-06 13:20:00,38.12,38.28,38.11,38.22,123301.0,33.0777,33.2165,33.069,33.1644,123301.0
2020-03-06 13:25:00,38.22,38.22,38.07,38.09,49605.0,33.1644,33.1644,33.0343,33.0516,49605.0
2020-03-06 13:30:00,38.09,38.17,38.02,38.03,107703.0,33.0516,33.1211,32.9909,32.9996,107703.0
2020-03-06 13:35:00,38.03,38.16,38.0,38.15,139105.0,32.9996,33.1124,32.9735,33.1037,139105.0
2020-03-06 13:40:00,38.14,38.15,37.95,37.96,92880.0,33.095,33.1037,32.9302,32.9388,92880.0
2020-03-06 13:45:00,37.97,37.97,37.86,37.9,49052.0,32.9475,32.9475,32.8521,32.8868,49052.0
2020-03-06 13:50:00,37.9,37.96,37.76,37.76,121532.0,32.8868,32.9388,32.7653,32.7653,121532.0
2020-03-06 13:55:00,37.77,37.9,37.76,37.83,69294.0,32.774,32.8868,32.7653,32.826,69294.0
2020-03-06 14:00:00,37.83,37.84,37.74,37.77,69468.0,32.826,32.8347,32.7479,32.774,69468.0
2020-03-06 14:05:00,37.78,37.8,37.6,37.65,72585.0,32.7827,32.8,32.6265,32.6698,72585.0
2020-03-06 14:10:00,37.64,37.74,37.62,37.65,45130.0,32.6612,32.7479,32.6438,32.6698,45130.0
2020-03-06 14:15:00,37.64,37.74,37.58,37.69,92393.0,32.6612,32.7479,32.6091,32.7046,92393.0
2020-03-06 14:20:00,37.69,37.74,37.59,37.67,74356.0,32.7046,32.7479,32.6178,32.6872,74356.0
2020-03-06 14:25:00,37.68,37.84,37.67,37.77,79311.0,32.6959,32.8347,32.6872,32.774,79311.0
2020-03-06 14:30:00,37.77,37.79,37.59,37.61,112832.0,32.774,32.7913,32.6178,32.6351,112832.0
2020-03-06 14:35:00,37.61,37.68,37.57,37.65,125015.0,32.6351,32.6959,32.6004,32.6698,125015.0
2020-03-06 14:40:00,37.66,37.68,37.57,37.62,158249.0,32.6785,32.6959,32.6004,32.6438,158249.0
2020-03-06 14:45:00,37.62,37.68,37.46,37.49,205532.0,32.6438,32.6959,32.505,32.531,205532.0
2020-03-06 14:50:00,37.48,37.54,37.42,37.51,117312.0,32.5223,32.5744,32.4703,32.5484,117312.0
2020-03-06 14:55:00,37.52,37.65,37.5,37.56,204456.0,32.557,32.6698,32.5397,32.5918,204456.0
2020-03-06 15:00:00,37.56,37.61,37.49,37.51,117608.0,32.5918,32.6351,32.531,32.5484,117608.0
2020-03-06 15:05:00,37.51,37.59,37.42,37.42,190166.0,32.5484,32.6178,32.4703,32.4703,190166.0
2020-03-06 15:10:00,37.43,37.77,37.42,37.57,267718.0,32.4789,32.774,32.4703,32.6004,267718.0
2020-03-06 15:15:00,37.56,37.85,37.51,37.85,149007.0,32.5918,32.8434,32.5484,32.8434,149007.0
2020-03-06 15:20:00,37.85,37.89,37.78,37.89,196626.0,32.8434,32.8781,32.7827,32.8781,196626.0
2020-03-06 15:25:00,37.9,37.93,37.78,37.79,188964.0,32.8868,32.9128,32.7827,32.7913,188964.0
2020-03-06 15:30:00,37.79,37.97,37.73,37.9,245848.0,32.7913,32.9475,32.7393,32.8868,245848.0
2020-03-06 15:35:00,37.89,38.01,37.6,37.63,202587.0,32.8781,32.9822,32.6265,32.6525,202587.0
2020-03-06 15:40:00,37.63,37.85,37.62,37.83,220658.0,32.6525,32.8434,32.6438,32.826,220658.0
2020-03-06 15:45:00,37.83,37.95,37.67,37.78,307785.0,32.826,32.9302,32.6872,32.7827,307785.0
2020-03-06 15:50:00,37.79,38.08,37.78,37.89,537573.0,32.7913,33.043,32.7827,32.8781,537573.0
2020-03-06 15:55:00,37.89,38.05,37.74,37.81,1067702.0,32.8781,33.0169,32.7479,32.8087,1067702.0
2020-03-09 09:30:00,34.61,34.61,33.85,34.01,468758.0,30.032,30.032,29.3725,29.5113,468758.0
2020-03-09 09:35:00,34.01,34.01,34.01,34.01,0.0,29.5113,29.5113,29.5113,29.5113,0.0
2020-03-09 09:40:00,34.01,34.01,34.01,34.01,0.0,29.5113,29.5113,29.5113,29.5113,0.0
2020-03-09 09:45:00,34.0,34.03,33.76,33.8,56613.0,29.5026,29.5287,29.2944,29.3291,56613.0
2020-03-09 09:50:00,33.79,34.06,33.56,34.05,353393.0,29.3204,29.5547,29.1209,29.546,353393.0
2020-03-09 09:55:00,34.04,34.64,34.03,34.34,474699.0,29.5374,30.058,29.5287,29.7977,474699.0
2020-03-09 10:00:00,34.36,34.39,33.98,34.07,370799.0,29.815,29.8411,29.4853,29.5634,370799.0
2020-03-09 10:05:00,34.07,35.0,34.07,34.65,276192.0,29.5634,30.3704,29.5634,30.0667,276192.0
2020-03-09 10:10:00,34.66,34.82,34.55,34.78,205180.0,30.0753,30.2142,29.9799,30.1795,205180.0
2020-03-09 10:15:00,34.78,34.95,34.43,34.45,293656.0,30.1795,30.327,29.8758,29.8931,293656.0
2020-03-09 10:20:00,34.46,34.47,34.19,34.2,158123.0,29.9018,29.9105,29.6675,29.6762,158123.0
2020-03-09 10:25:00,34.21,34.25,33.98,34.02,176787.0,29.6849,29.7196,29.4853,29.52,176787.0
2020-03-09 10:30:00,34.01,34.07,33.75,33.87,226506.0,29.5113,29.5634,29.2857,29.3898,226506.0
2020-03-09 10:35:00,33.86,33.86,33.6,33.69,180340.0,29.3812,29.3812,29.1556,29.2337,180340.0
2020-03-09 10:40:00,33.7,33.7,33.39,33.49,165736.0,29.2423,29.2423,28.9733,29.0601,165736.0
2020-03-09 10:45:00,33.5,33.51,33.26,33.31,137667.0,29.0688,29.0775,28.8605,28.9039,137667.0
2020-03-09 10:50:00,33.32,33.33,33.09,33.15,124435.0,28.9126,28.9213,28.713,28.7651,124435.0
2020-03-09 10:55:00,33.15,33.16,32.5,32.61,247353.0,28.7651,28.7738,28.2011,28.2965,247353.0
2020-03-09 11:00:00,32.61,32.73,32.35,32.66,350674.0,28.2965,28.4006,28.0709,28.3399,350674.0
2020-03-09 11:05:00,32.68,32.76,32.54,32.54,302394.0,28.3573,28.4267,28.2358,28.2358,302394.0
2020-03-09 11:10:00,32.55,32.73,32.52,32.59,523862.0,28.2444,28.4006,28.2184,28.2792,523862.0
2020-03-09 11:15:00,32.58,32.73,32.5,32.54,301107.0,28.2705,28.4006,28.2011,28.2358,301107.0
2020-03-09 11:20:00,32.54,32.77,32.47,32.73,281680.0,28.2358,28.4353,28.175,28.4006,281680.0
2020-03-09 11:25:00,32.73,32.81,32.62,32.72,230001.0,28.4006,28.4701,28.3052,28.392,230001.0
2020-03-09 11:30:00,32.71,32.76,32.66,32.76,195142.0,28.3833,28.4267,28.3399,28.4267,195142.0
2020-03-09 11:35:00,32.75,32.9,32.75,32.82,140462.0,28.418,28.5482,28.418,28.4787,140462.0
2020-03-09 11:40:00,32.82,32.86,32.76,32.81,167145.0,28.4787,28.5134,28.4267,28.4701,167145.0
2020-03-09 11:45:00,32.82,32.93,32.8,32.91,214724.0,28.4787,28.5742,28.4614,28.5568,214724.0
2020-03-09 11:50:00,32.9,32.93,32.84,32.89,223172.0,28.5482,28.5742,28.4961,28.5395,223172.0
2020-03-09 11:55:00,32.9,32.91,32.75,32.76,366659.0,28.5482,28.5568,28.418,28.4267,366659.0
2020-03-09 12:00:00,32.75,32.77,32.52,32.65,482060.0,28.418,28.4353,28.2184,28.3312,482060.0
2020-03-09 12:05:00,32.66,32.86,32.64,32.84,82996.0,28.3399,28.5134,28.3225,28.4961,82996.0
2020-03-09 12:10:00,32.83,32.86,32.72,32.73,93610.0,28.4874,28.5134,28.392,28.4006,93610.0
2020-03-09 12:15:00,32.72,32.78,32.59,32.63,183978.0,28.392,28.444,28.2792,28.3139,183978.0
2020-03-09 12:20:00,32.62,32.71,32.54,32.7,135545.0,28.3052,28.3833,28.2358,28.3746,135545.0
2020-03-09 12:25:00,32.68,32.72,32.56,32.59,201765.0,28.3573,28.392,28.2531,28.2792,201765.0
2020-03-09 12:30:00,32.59,32.61,32.48,32.48,159136.0,28.2792,28.2965,28.1837,28.1837,159136.0
2020-03-09 12:35:00,32.48,32.49,32.39,32.41,126969.0,28.1837,28.1924,28.1056,28.123,126969.0
2020-03-09 12:40:00,32.4,32.42,32.08,32.13,222699.0,28.1143,28.1316,27.8366,27.88,222699.0
2020-03-09 12:45:00,32.13,32.17,31.84,31.84,129716.0,27.88,27.9147,27.6284,27.6284,129716.0
2020-03-09 12:50:00,31.84,31.96,31.8,31.9,176871.0,27.6284,27.7325,27.5937,27.6804,176871.0
2020-03-09 12:55:00,31.89,31.95,31.82,31.91,92034.0,27.6718,27.7238,27.611,27.6891,92034.0
2020-03-09 13:00:00,31.92,32.15,31.9,31.98,75516.0,27.6978,27.8974,27.6804,27.7498,75516.0
2020-03-09 13:05:00,31.98,31.98,31.75,31.8,165238.0,27.7498,27.7498,27.5503,27.5937,165238.0
2020-03-09 13:10:00,31.8,31.81,31.76,31.78,120405.0,27.5937,27.6023,27.5589,27.5763,120405.0
2020-03-09 13:15:00,31.79,31.79,31.56,31.56,160047.0,27.585,27.585,27.3854,27.3854,160047.0
2020-03-09 13:20:00,31.56,31.57,31.5,31.5,117853.0,27.3854,27.3941,27.3333,27.3333,117853.0
2020-03-09 13:25:00,31.5,31.51,31.24,31.32,211624.0,27.3333,27.342,27.1077,27.1771,211624.0
2020-03-09 13:30:00,31.33,31.33,31.17,31.2,178526.0,27.1858,27.1858,27.047,27.073,178526.0
2020-03-09 13:35:00,31.2,31.23,31.11,31.14,164195.0,27.073,27.0991,26.9949,27.021,164195.0
2020-03-09 13:40:00,31.14,31.22,31.13,31.21,169596.0,27.021,27.0904,27.0123,27.0817,169596.0
2020-03-09 13:45:00,31.21,31.31,31.19,31.31,123881.0,27.0817,27.1685,27.0643,27.1685,123881.0
2020-03-09 13:50:00,31.3,31.31,31.14,31.18,123156.0,27.1598,27.1685,27.021,27.0557,123156.0
2020-03-09 13:55:00,31.17,31.27,31.11,31.13,83040.0,27.047,27.1338,26.9949,27.0123,83040.0
2020-03-09 14:00:00,31.13,31.17,30.98,30.99,84527.0,27.0123,27.047,26.8821,26.8908,84527.0
2020-03-09 14:05:00,30.99,30.99,30.77,30.8,175835.0,26.8908,26.8908,26.6999,26.7259,175835.0
2020-03-09 14:10:00,30.79,30.89,30.75,30.83,107515.0,26.7173,26.804,26.6825,26.752,107515.0
2020-03-09 14:15:00,30.83,31.1,30.83,30.86,229894.0,26.752,26.9862,26.752,26.778,229894.0
2020-03-09 14:20:00,30.86,30.91,30.63,30.64,134030.0,26.778,26.8214,26.5784,26.5871,134030.0
2020-03-09 14:25:00,30.63,30.69,30.56,30.58,126135.0,26.5784,26.6305,26.5177,26.535,126135.0
2020-03-09 14:30:00,30.59,30.7,30.57,30.59,282761.0,26.5437,26.6392,26.5264,26.5437,282761.0
2020-03-09 14:35:00,30.58,30.66,30.48,30.63,134492.0,26.535,26.6044,26.4483,26.5784,134492.0
2020-03-09 14:40:00,30.64,30.66,30.45,30.49,162928.0,26.5871,26.6044,26.4222,26.4569,162928.0
2020-03-09 14:45:00,30.5,30.71,30.43,30.43,180610.0,26.4656,26.6478,26.4049,26.4049,180610.0
2020-03-09 14:50:00,30.43,30.84,30.41,30.84,154708.0,26.4049,26.7606,26.3875,26.7606,154708.0
2020-03-09 14:55:00,30.82,31.22,30.8,31.21,189547.0,26.7433,27.0904,26.7259,27.0817,189547.0
2020-03-09 15:00:00,31.21,31.41,31.11,31.32,222626.0,27.0817,27.2552,26.9949,27.1771,222626.0
2020-03-09 15:05:00,31.32,31.58,31.3,31.58,216513.0,27.1771,27.4028,27.1598,27.4028,216513.0
2020-03-09 15:10:00,31.58,31.79,31.54,31.74,250410.0,27.4028,27.585,27.368,27.5416,250410.0
2020-03-09 15:15:00,31.74,32.19,31.73,32.14,251901.0,27.5416,27.9321,27.5329,27.8887,251901.0
2020-03-09 15:20:00,32.15,32.32,32.02,32.3,221444.0,27.8974,28.0449,27.7846,28.0275,221444.0
2020-03-09 15:25:00,32.3,32.59,32.27,32.48,238323.0,28.0275,28.2792,28.0015,28.1837,238323.0
2020-03-09 15:30:00,32.48,32.53,32.24,32.52,289290.0,28.1837,28.2271,27.9755,28.2184,289290.0
2020-03-09 15:35:00,32.52,33.06,32.52,32.96,322728.0,28.2184,28.687,28.2184,28.6002,322728.0
2020-03-09 15:40:00,32.96,33.12,32.82,32.99,285574.0,28.6002,28.7391,28.4787,28.6262,285574.0
2020-03-09 15:45:00,32.99,33.1,32.81,33.02,303000.0,28.6262,28.7217,28.4701,28.6523,303000.0
2020-03-09 15:50:00,33.02,33.18,33.01,33.13,566846.0,28.6523,28.7911,28.6436,28.7477,566846.0
2020-03-09 15:55:00,33.12,33.14,32.76,32.81,798949.0,28.7391,28.7564,28.4267,28.4701,798949.0
2020-03-10 09:30:00,34.6,37.18,34.55,36.55,1022470.0,30.0233,32.262,29.9799,31.7153,1022470.0
2020-03-10 09:35:00,36.56,36.56,35.66,35.91,272477.0,31.724,31.724,30.9431,31.16,272477.0
2020-03-10 09:40:00,35.91,36.04,35.09,35.28,328386.0,31.16,31.2728,30.4485,30.6133,328386.0
2020-03-10 09:45:00,35.26,35.43,35.05,35.2,200226.0,30.596,30.7435,30.4138,30.5439,200226.0
2020-03-10 09:50:00,35.19,35.41,34.99,35.38,116337.0,30.5352,30.7261,30.3617,30.7001,116337.0
2020-03-10 09:55:00,35.35,35.64,35.34,35.5,121451.0,30.6741,30.9257,30.6654,30.8042,121451.0
2020-03-10 10:00:00,35.5,35.61,35.26,35.5,92743.0,30.8042,30.8997,30.596,30.8042,92743.0
2020-03-10 10:05:00,35.48,35.5,35.18,35.19,180859.0,30.7869,30.8042,30.5266,30.5352,180859.0
2020-03-10 10:10:00,35.19,35.19,35.01,35.07,85879.0,30.5352,30.5352,30.3791,30.4311,85879.0
2020-03-10 10:15:00,35.07,35.08,34.92,35.02,94743.0,30.4311,30.4398,30.301,30.3877,94743.0
2020-03-10 10:20:00,35.02,35.15,34.97,35.01,87656.0,30.3877,30.5005,30.3443,30.3791,87656.0
2020-03-10 10:25:00,35.01,35.01,34.89,34.91,240095.0,30.3791,30.3791,30.2749,30.2923,240095.0
2020-03-10 10:30:00,34.91,35.07,34.81,34.9,103983.0,30.2923,30.4311,30.2055,30.2836,103983.0
2020-03-10 10:35:00,34.9,34.95,34.8,34.89,56176.0,30.2836,30.327,30.1968,30.2749,56176.0
2020-03-10 10:40:00,34.9,34.99,34.82,34.86,66953.0,30.2836,30.3617,30.2142,30.2489,66953.0
2020-03-10 10:45:00,34.85,34.9,34.69,34.7,35212.0,30.2402,30.2836,30.1014,30.1101,35212.0
2020-03-10 10:50:00,34.69,34.73,34.57,34.58,64160.0,30.1014,30.1361,29.9973,30.0059,64160.0
2020-03-10 10:55:00,34.57,34.62,34.46,34.5,113270.0,29.9973,30.0406,29.9018,29.9365,113270.0
2020-03-10 11:00:00,34.51,34.51,34.42,34.44,66797.0,29.9452,29.9452,29.8671,29.8844,66797.0
2020-03-10 11:05:00,34.44,34.54,34.33,34.34,90395.0,29.8844,29.9712,29.789,29.7977,90395.0
2020-03-10 11:10:00,34.33,34.36,34.0,34.01,68491.0,29.789,29.815,29.5026,29.5113,68491.0
2020-03-10 11:15:00,34.01,34.04,33.75,33.75,94689.0,29.5113,29.5374,29.2857,29.2857,94689.0
2020-03-10 11:20:00,33.75,33.78,33.51,33.52,71918.0,29.2857,29.3118,29.0775,29.0861,71918.0
2020-03-10 11:25:00,33.52,33.52,33.26,33.26,74507.0,29.0861,29.0861,28.8605,28.8605,74507.0
2020-03-10 11:30:00,33.25,33.34,33.17,33.26,195002.0,28.8519,28.93,28.7824,28.8605,195002.0
2020-03-10 11:35:00,33.26,33.36,33.17,33.34,74015.0,28.8605,28.9473,28.7824,28.93,74015.0
2020-03-10 11:40:00,33.34,33.58,33.21,33.56,58561.0,28.93,29.1382,28.8171,29.1209,58561.0
2020-03-10 11:45:00,33.56,33.84,33.54,33.79,63009.0,29.1209,29.3638,29.1035,29.3204,63009.0
2020-03-10 11:50:00,33.77,33.81,33.53,33.57,67805.0,29.3031,29.3378,29.0948,29.1295,67805.0
2020-03-10 11:55:00,33.55,33.61,33.49,33.52,56189.0,29.1122,29.1642,29.0601,29.0861,56189.0
2020-03-10 12:00:00,33.55,33.92,33.55,33.78,31121.0,29.1122,29.4332,29.1122,29.3118,31121.0
2020-03-10 12:05:00,33.78,33.83,33.7,33.83,43656.0,29.3118,29.3551,29.2423,29.3551,43656.0
2020-03-10 12:10:00,33.83,34.11,33.83,34.06,36686.0,29.3551,29.5981,29.3551,29.5547,36686.0
2020-03-10 12:15:00,34.07,34.13,34.07,34.1,32587.0,29.5634,29.6155,29.5634,29.5894,32587.0
2020-03-10 12:20:00,34.1,34.15,33.93,33.99,57436.0,29.5894,29.6328,29.4419,29.494,57436.0
2020-03-10 12:25:00,33.98,34.07,33.91,33.91,26623.0,29.4853,29.5634,29.4246,29.4246,26623.0
2020-03-10 12:30:00,33.91,33.91,33.62,33.66,130919.0,29.4246,29.4246,29.1729,29.2076,130919.0
2020-03-10 12:35:00,33.65,33.72,33.61,33.69,73386.0,29.1989,29.2597,29.1642,29.2337,73386.0
2020-03-10 12:40:00,33.69,33.79,33.58,33.78,81340.0,29.2337,29.3204,29.1382,29.3118,81340.0
2020-03-10 12:45:00,33.79,33.81,33.57,33.57,77843.0,29.3204,29.3378,29.1295,29.1295,77843.0
2020-03-10 12:50:00,33.58,33.76,33.54,33.75,54642.0,29.1382,29.2944,29.1035,29.2857,54642.0
2020-03-10 12:55:00,33.75,33.75,33.62,33.68,77453.0,29.2857,29.2857,29.1729,29.225,77453.0
2020-03-10 13:00:00,33.69,33.69,33.5,33.57,56021.0,29.2337,29.2337,29.0688,29.1295,56021.0
2020-03-10 13:05:00,33.57,33.92,33.5,33.92,73818.0,29.1295,29.4332,29.0688,29.4332,73818.0
2020-03-10 13:10:00,33.91,34.14,33.87,34.12,42487.0,29.4246,29.6241,29.3898,29.6068,42487.0
2020-03-10 13:15:00,34.13,34.19,33.97,34.12,28242.0,29.6155,29.6675,29.4766,29.6068,28242.0
2020-03-10 13:20:00,34.11,34.2,34.04,34.09,30766.0,29.5981,29.6762,29.5374,29.5807,30766.0
2020-03-10 13:25:00,34.07,34.07,33.82,33.89,34654.0,29.5634,29.5634,29.3465,29.4072,34654.0
2020-03-10 13:30:00,33.9,34.07,33.82,34.04,35810.0,29.4159,29.5634,29.3465,29.5374,35810.0
2020-03-10 13:35:00,34.04,34.05,33.81,33.86,36804.0,29.5374,29.546,29.3378,29.3812,36804.0
2020-03-10 13:40:00,33.86,33.98,33.79,33.91,43429.0,29.3812,29.4853,29.3204,29.4246,43429.0
2020-03-10 13:45:00,33.91,33.92,33.69,33.73,49191.0,29.4246,29.4332,29.2337,29.2684,49191.0
2020-03-10 13:50:00,33.73,33.78,33.51,33.51,37512.0,29.2684,29.3118,29.0775,29.0775,37512.0
2020-03-10 13:55:00,33.52,33.58,33.44,33.44,48111.0,29.0861,29.1382,29.0167,29.0167,48111.0
2020-03-10 14:00:00,33.45,33.5,33.34,33.48,40019.0,29.0254,29.0688,28.93,29.0514,40019.0
2020-03-10 14:05:00,33.48,33.57,33.42,33.57,39672.0,29.0514,29.1295,28.9994,29.1295,39672.0
2020-03-10 14:10:00,33.56,33.72,33.49,33.72,40943.0,29.1209,29.2597,29.0601,29.2597,40943.0
2020-03-10 14:15:00,33.69,33.77,33.66,33.75,52924.0,29.2337,29.3031,29.2076,29.2857,52924.0
2020-03-10 14:20:00,33.75,33.85,33.7,33.7,49932.0,29.2857,29.3725,29.2423,29.2423,49932.0
2020-03-10 14:25:00,33.7,33.94,33.6,33.87,102529.0,29.2423,29.4506,29.1556,29.3898,102529.0
2020-03-10 14:30:00,33.9,34.01,33.81,34.0,62048.0,29.4159,29.5113,29.3378,29.5026,62048.0
2020-03-10 14:35:00,34.0,34.11,34.0,34.03,63158.0,29.5026,29.5981,29.5026,29.5287,63158.0
2020-03-10 14:40:00,34.02,34.3,34.01,34.27,73347.0,29.52,29.763,29.5113,29.7369,73347.0
2020-03-10 14:45:00,34.27,34.45,34.23,34.44,63719.0,29.7369,29.8931,29.7022,29.8844,63719.0
2020-03-10 14:50:00,34.45,34.45,34.19,34.34,70575.0,29.8931,29.8931,29.6675,29.7977,70575.0
2020-03-10 14:55:00,34.33,34.38,34.1,34.25,77107.0,29.789,29.8324,29.5894,29.7196,77107.0
2020-03-10 15:00:00,34.25,34.37,34.17,34.36,134346.0,29.7196,29.8237,29.6502,29.815,134346.0
2020-03-10 15:05:00,34.36,34.42,34.33,34.35,65291.0,29.815,29.8671,29.789,29.8064,65291.0
2020-03-10 15:10:00,34.36,34.45,34.35,34.44,69154.0,29.815,29.8931,29.8064,29.8844,69154.0
2020-03-10 15:15:00,34.44,34.7,34.4,34.68,186095.0,29.8844,30.1101,29.8497,30.0927,186095.0
2020-03-10 15:20:00,34.66,34.72,34.55,34.58,165521.0,30.0753,30.1274,29.9799,30.0059,165521.0
2020-03-10 15:25:00,34.59,34.59,34.41,34.45,79770.0,30.0146,30.0146,29.8584,29.8931,79770.0
2020-03-10 15:30:00,34.45,34.49,34.19,34.32,79449.0,29.8931,29.9278,29.6675,29.7803,79449.0
2020-03-10 15:35:00,34.31,34.47,34.28,34.44,116917.0,29.7716,29.9105,29.7456,29.8844,116917.0
2020-03-10 15:40:00,34.44,34.56,34.41,34.47,131942.0,29.8844,29.9886,29.8584,29.9105,131942.0
2020-03-10 15:45:00,34.47,34.83,34.42,34.8,166523.0,29.9105,30.2229,29.8671,30.1968,166523.0
2020-03-10 15:50:00,34.83,35.04,34.8,35.02,229735.0,30.2229,30.4051,30.1968,30.3877,229735.0
2020-03-10 15:55:00,35.02,35.09,34.9,35.08,365972.0,30.3877,30.4485,30.2836,30.4398,365972.0
2020-03-11 09:30:00,33.68,33.88,33.3,33.87,282298.0,29.225,29.3985,28.8952,29.3898,282298.0
2020-03-11 09:35:00,33.87,34.3,33.69,33.7,134653.0,29.3898,29.763,29.2337,29.2423,134653.0
2020-03-11 09:40:00,33.72,34.15,33.55,33.75,95927.0,29.2597,29.6328,29.1122,29.2857,95927.0
2020-03-11 09:45:00,33.77,33.95,33.57,33.67,45091.0,29.3031,29.4593,29.1295,29.2163,45091.0
2020-03-11 09:50:00,33.65,33.81,33.55,33.63,228787.0,29.1989,29.3378,29.1122,29.1816,228787.0
2020-03-11 09:55:00,33.6,33.61,33.21,33.33,78537.0,29.1556,29.1642,28.8171,28.9213,78537.0
2020-03-11 10:00:00,33.36,33.49,33.15,33.29,90035.0,28.9473,29.0601,28.7651,28.8866,90035.0
2020-03-11 10:05:00,33.28,33.54,33.26,33.48,55037.0,28.8779,29.1035,28.8605,29.0514,55037.0
2020-03-11 10:10:00,33.48,33.5,33.21,33.4,41931.0,29.0514,29.0688,28.8171,28.982,41931.0
2020-03-11 10:15:00,33.38,33.38,33.23,33.26,35853.0,28.9647,28.9647,28.8345,28.8605,35853.0
2020-03-11 10:20:00,33.29,33.3,32.92,32.94,54511.0,28.8866,28.8952,28.5655,28.5829,54511.0
2020-03-11 10:25:00,32.95,33.06,32.59,32.7,99836.0,28.5915,28.687,28.2792,28.3746,99836.0
2020-03-11 10:30:00,32.67,32.96,32.62,32.93,72469.0,28.3486,28.6002,28.3052,28.5742,72469.0
2020-03-11 10:35:00,32.92,32.98,32.7,32.87,54673.0,28.5655,28.6176,28.3746,28.5221,54673.0
2020-03-11 10:40:00,32.86,33.09,32.77,32.77,71160.0,28.5134,28.713,28.4353,28.4353,71160.0
2020-03-11 10:45:00,32.77,32.9,32.33,32.33,204331.0,28.4353,28.5482,28.0535,28.0535,204331.0
2020-03-11 10:50:00,32.32,32.55,32.16,32.29,191365.0,28.0449,28.2444,27.906,28.0188,191365.0
2020-03-11 10:55:00,32.3,32.65,32.24,32.61,131740.0,28.0275,28.3312,27.9755,28.2965,131740.0
2020-03-11 11:00:00,32.63,32.69,32.23,32.24,155062.0,28.3139,28.3659,27.9668,27.9755,155062.0
2020-03-11 11:05:00,32.24,32.49,32.18,32.46,83374.0,27.9755,28.1924,27.9234,28.1664,83374.0
2020-03-11 11:10:00,32.44,32.59,32.29,32.49,93275.0,28.149,28.2792,28.0188,28.1924,93275.0
2020-03-11 11:15:00,32.46,32.49,32.09,32.16,107624.0,28.1664,28.1924,27.8453,27.906,107624.0
2020-03-11 11:20:00,32.18,32.23,32.03,32.12,116306.0,27.9234,27.9668,27.7932,27.8713,116306.0
2020-03-11 11:25:00,32.12,32.23,32.01,32.18,128357.0,27.8713,27.9668,27.7759,27.9234,128357.0
2020-03-11 11:30:00,32.2,32.46,32.15,32.43,97757.0,27.9407,28.1664,27.8974,28.1403,97757.0
2020-03-11 11:35:00,32.43,32.62,32.33,32.6,44081.0,28.1403,28.3052,28.0535,28.2878,44081.0
2020-03-11 11:40:00,32.6,32.62,32.34,32.49,81078.0,28.2878,28.3052,28.0622,28.1924,81078.0
2020-03-11 11:45:00,32.49,32.58,32.36,32.57,46675.0,28.1924,28.2705,28.0796,28.2618,46675.0
2020-03-11 11:50:00,32.58,32.61,32.45,32.48,38169.0,28.2705,28.2965,28.1577,28.1837,38169.0
2020-03-11 11:55:00,32.48,32.64,32.43,32.61,54198.0,28.1837,28.3225,28.1403,28.2965,54198.0
2020-03-11 12:00:00,32.6,32.77,32.53,32.76,34128.0,28.2878,28.4353,28.2271,28.4267,34128.0
2020-03-11 12:05:00,32.76,32.96,32.71,32.89,61529.0,28.4267,28.6002,28.3833,28.5395,61529.0
2020-03-11 12:10:00,32.9,33.0,32.85,32.95,35775.0,28.5482,28.6349,28.5048,28.5915,35775.0
2020-03-11 12:15:00,32.96,33.22,32.96,33.13,123102.0,28.6002,28.8258,28.6002,28.7477,123102.0
2020-03-11 12:20:00,33.13,33.2,32.96,33.08,122347.0,28.7477,28.8085,28.6002,28.7043,122347.0
2020-03-11 12:25:00,33.06,33.06,32.81,32.85,55988.0,28.687,28.687,28.4701,28.5048,55988.0
2020-03-11 12:30:00,32.84,32.87,32.63,32.71,71425.0,28.4961,28.5221,28.3139,28.3833,71425.0
2020-03-11 12:35:00,32.7,32.72,32.53,32.56,39438.0,28.3746,28.392,28.2271,28.2531,39438.0
2020-03-11 12:40:00,32.55,32.61,32.45,32.58,49788.0,28.2444,28.2965,28.1577,28.2705,49788.0
2020-03-11 12:45:00,32.59,32.75,32.49,32.68,61992.0,28.2792,28.418,28.1924,28.3573,61992.0
2020-03-11 12:50:00,32.7,32.83,32.58,32.59,55856.0,28.3746,28.4874,28.2705,28.2792,55856.0
2020-03-11 12:55:00,32.59,32.77,32.56,32.69,46073.0,28.2792,28.4353,28.2531,28.3659,46073.0
2020-03-11 13:00:00,32.68,32.68,32.53,32.6,44003.0,28.3573,28.3573,28.2271,28.2878,44003.0
2020-03-11 13:05:00,32.59,32.68,32.52,32.59,35398.0,28.2792,28.3573,28.2184,28.2792,35398.0
2020-03-11 13:10:00,32.6,32.68,32.54,32.54,28653.0,28.2878,28.3573,28.2358,28.2358,28653.0
2020-03-11 13:15:00,32.53,32.66,32.49,32.51,63995.0,28.2271,28.3399,28.1924,28.2097,63995.0
2020-03-11 13:20:00,32.51,32.64,32.46,32.5,55392.0,28.2097,28.3225,28.1664,28.2011,55392.0
2020-03-11 13:25:00,32.49,32.69,32.45,32.65,53112.0,28.1924,28.3659,28.1577,28.3312,53112.0
2020-03-11 13:30:00,32.67,32.75,32.62,32.65,36752.0,28.3486,28.418,28.3052,28.3312,36752.0
2020-03-11 13:35:00,32.66,32.69,32.54,32.54,58033.0,28.3399,28.3659,28.2358,28.2358,58033.0
2020-03-11 13:40:00,32.53,32.55,32.37,32.37,78368.0,28.2271,28.2444,28.0883,28.0883,78368.0
2020-03-11 13:45:00,32.36,32.55,32.34,32.45,235935.0,28.0796,28.2444,28.0622,28.1577,235935.0
2020-03-11 13:50:00,32.45,32.47,32.34,32.4,128057.0,28.1577,28.175,28.0622,28.1143,128057.0
2020-03-11 13:55:00,32.41,32.62,32.4,32.52,57152.0,28.123,28.3052,28.1143,28.2184,57152.0
2020-03-11 14:00:00,32.52,32.55,32.36,32.41,224889.0,28.2184,28.2444,28.0796,28.123,224889.0
2020-03-11 14:05:00,32.42,32.52,32.32,32.36,103124.0,28.1316,28.2184,28.0449,28.0796,103124.0
2020-03-11 14:10:00,32.36,32.49,32.35,32.39,55107.0,28.0796,28.1924,28.0709,28.1056,55107.0
2020-03-11 14:15:00,32.4,32.48,32.36,32.38,44812.0,28.1143,28.1837,28.0796,28.0969,44812.0
2020-03-11 14:20:00,32.38,32.39,32.24,32.29,88945.0,28.0969,28.1056,27.9755,28.0188,88945.0
2020-03-11 14:25:00,32.28,32.45,32.27,32.39,61930.0,28.0102,28.1577,28.0015,28.1056,61930.0
2020-03-11 14:30:00,32.4,32.6,32.36,32.41,66977.0,28.1143,28.2878,28.0796,28.123,66977.0
2020-03-11 14:35:00,32.41,32.54,32.35,32.48,79867.0,28.123,28.2358,28.0709,28.1837,79867.0
2020-03-11 14:40:00,32.48,32.7,32.41,32.44,94201.0,28.1837,28.3746,28.123,28.149,94201.0
2020-03-11 14:45:00,32.44,32.56,32.33,32.34,83579.0,28.149,28.2531,28.0535,28.0622,83579.0
2020-03-11 14:50:00,32.34,32.43,32.27,32.36,86252.0,28.0622,28.1403,28.0015,28.0796,86252.0
2020-03-11 14:55:00,32.37,32.45,32.26,32.28,53715.0,28.0883,28.1577,27.9928,28.0102,53715.0
2020-03-11 15:00:00,32.28,32.35,32.12,32.15,67136.0,28.0102,28.0709,27.8713,27.8974,67136.0
2020-03-11 15:05:00,32.16,32.18,32.0,32.07,227759.0,27.906,27.9234,27.7672,27.8279,227759.0
2020-03-11 15:10:00,32.08,32.17,31.9,31.98,760524.0,27.8366,27.9147,27.6804,27.7498,760524.0
2020-03-11 15:15:00,31.98,32.64,31.97,32.45,506169.0,27.7498,28.3225,27.7412,28.1577,506169.0
2020-03-11 15:20:00,32.46,32.48,32.16,32.28,204495.0,28.1664,28.1837,27.906,28.0102,204495.0
2020-03-11 15:25:00,32.28,32.53,32.26,32.49,139848.0,28.0102,28.2271,27.9928,28.1924,139848.0
2020-03-11 15:30:00,32.48,32.79,32.39,32.71,169907.0,28.1837,28.4527,28.1056,28.3833,169907.0
2020-03-11 15:35:00,32.71,32.86,32.64,32.77,148426.0,28.3833,28.5134,28.3225,28.4353,148426.0
2020-03-11 15:40:00,32.77,32.84,32.49,32.54,182883.0,28.4353,28.4961,28.1924,28.2358,182883.0
2020-03-11 15:45:00,32.55,32.66,32.41,32.55,202676.0,28.2444,28.3399,28.123,28.2444,202676.0
2020-03-11 15:50:00,32.53,32.55,32.17,32.38,335678.0,28.2271,28.2444,27.9147,28.0969,335678.0
2020-03-11 15:55:00,32.39,32.54,32.37,32.42,398103.0,28.1056,28.2358,28.0883,28.1316,398103.0
2020-03-12 09:30:00,29.66,29.78,29.0,29.06,338843.0,25.7367,25.8409,25.164,25.2161,338843.0
2020-03-12 09:35:00,29.06,29.06,28.32,28.34,65674.0,25.2161,25.2161,24.574,24.5913,65674.0
2020-03-12 09:40:00,28.34,28.34,28.34,28.34,0.0,24.5913,24.5913,24.5913,24.5913,0.0
2020-03-12 09:45:00,28.34,28.34,28.34,28.34,0.0,24.5913,24.5913,24.5913,24.5913,0.0
2020-03-12 09:50:00,28.64,28.91,27.06,27.06,341254.0,24.8516,25.0859,23.4806,23.4806,341254.0
2020-03-12 09:55:00,27.07,27.34,26.68,27.25,282348.0,23.4893,23.7236,23.1509,23.6455,282348.0
2020-03-12 10:00:00,27.24,27.61,26.68,27.26,217718.0,23.6368,23.9579,23.1509,23.6542,217718.0
2020-03-12 10:05:00,27.27,27.49,27.04,27.37,221477.0,23.6629,23.8538,23.4633,23.7496,221477.0
2020-03-12 10:10:00,27.39,27.93,27.37,27.75,141100.0,23.767,24.2356,23.7496,24.0794,141100.0
2020-03-12 10:15:00,27.76,28.01,27.55,28.01,135130.0,24.088,24.305,23.9058,24.305,135130.0
2020-03-12 10:20:00,28.0,28.02,27.84,28.01,161670.0,24.2963,24.3137,24.1575,24.305,161670.0
2020-03-12 10:25:00,28.01,28.14,27.82,27.93,132475.0,24.305,24.4178,24.1401,24.2356,132475.0
2020-03-12 10:30:00,27.92,28.13,27.82,28.04,119322.0,24.2269,24.4091,24.1401,24.331,119322.0
2020-03-12 10:35:00,28.03,28.33,27.94,28.12,90611.0,24.3223,24.5826,24.2442,24.4004,90611.0
2020-03-12 10:40:00,28.11,28.5,28.11,28.39,114600.0,24.3917,24.7302,24.3917,24.6347,114600.0
2020-03-12 10:45:00,28.4,28.94,28.39,28.88,160683.0,24.6434,25.112,24.6347,25.0599,160683.0
2020-03-12 10:50:00,28.87,28.98,28.66,28.95,144245.0,25.0512,25.1467,24.869,25.1206,144245.0
2020-03-12 10:55:00,28.95,28.95,28.65,28.66,279897.0,25.1206,25.1206,24.8603,24.869,279897.0
2020-03-12 11:00:00,28.66,28.73,28.48,28.5,121125.0,24.869,24.9297,24.7128,24.7302,121125.0
2020-03-12 11:05:00,28.49,28.51,28.03,28.07,139929.0,24.7215,24.7388,24.3223,24.357,139929.0
2020-03-12 11:10:00,28.07,28.07,27.96,27.96,120197.0,24.357,24.357,24.2616,24.2616,120197.0
2020-03-12 11:15:00,27.96,28.13,27.78,27.93,118960.0,24.2616,24.4091,24.1054,24.2356,118960.0
2020-03-12 11:20:00,27.92,28.03,27.86,28.0,85734.0,24.2269,24.3223,24.1748,24.2963,85734.0
2020-03-12 11:25:00,28.0,28.03,27.91,28.01,121082.0,24.2963,24.3223,24.2182,24.305,121082.0
2020-03-12 11:30:00,28.01,28.12,27.87,27.87,127075.0,24.305,24.4004,24.1835,24.1835,127075.0
2020-03-12 11:35:00,27.88,28.0,27.82,27.92,185390.0,24.1922,24.2963,24.1401,24.2269,185390.0
2020-03-12 11:40:00,27.92,28.03,27.86,27.96,159035.0,24.2269,24.3223,24.1748,24.2616,159035.0
2020-03-12 11:45:00,27.96,28.03,27.95,27.95,140126.0,24.2616,24.3223,24.2529,24.2529,140126.0
2020-03-12 11:50:00,27.95,28.01,27.67,27.72,161653.0,24.2529,24.305,24.01,24.0533,161653.0
2020-03-12 11:55:00,27.71,27.71,27.51,27.58,90608.0,24.0447,24.0447,23.8711,23.9319,90608.0
2020-03-12 12:00:00,27.55,27.55,27.2,27.22,129677.0,23.9058,23.9058,23.6021,23.6195,129677.0
2020-03-12 12:05:00,27.2,27.33,27.0,27.01,79177.0,23.6021,23.7149,23.4286,23.4373,79177.0
2020-03-12 12:10:00,27.01,27.05,26.77,26.77,88779.0,23.4373,23.472,23.229,23.229,88779.0
2020-03-12 12:15:00,26.77,26.84,26.57,26.71,106587.0,23.229,23.2897,23.0555,23.1769,106587.0
2020-03-12 12:20:00,26.7,27.07,26.68,27.06,99534.0,23.1683,23.4893,23.1509,23.4806,99534.0
2020-03-12 12:25:00,27.04,27.22,27.0,27.11,125086.0,23.4633,23.6195,23.4286,23.524,125086.0
2020-03-12 12:30:00,27.1,27.14,27.0,27.14,146081.0,23.5153,23.5501,23.4286,23.5501,146081.0
2020-03-12 12:35:00,27.13,27.59,27.13,27.42,156847.0,23.5414,23.9405,23.5414,23.793,156847.0
2020-03-12 12:40:00,27.42,27.82,27.41,27.79,166933.0,23.793,24.1401,23.7843,24.1141,166933.0
2020-03-12 12:45:00,27.79,27.81,27.64,27.75,149861.0,24.1141,24.1314,23.9839,24.0794,149861.0
2020-03-12 12:50:00,27.75,28.64,27.63,28.3,183257.0,24.0794,24.8516,23.9752,24.5566,183257.0
2020-03-12 12:55:00,28.29,28.92,28.14,28.6,91656.0,24.5479,25.0946,24.4178,24.8169,91656.0
2020-03-12 13:00:00,28.57,29.36,28.41,29.22,172157.0,24.7909,25.4764,24.6521,25.3549,172157.0
2020-03-12 13:05:00,29.24,29.46,28.93,29.07,175914.0,25.3723,25.5632,25.1033,25.2248,175914.0
2020-03-12 13:10:00,29.07,29.1,28.05,28.18,117870.0,25.2248,25.2508,24.3397,24.4525,117870.0
2020-03-12 13:15:00,28.17,28.31,27.87,28.05,73092.0,24.4438,24.5653,24.1835,24.3397,73092.0
2020-03-12 13:20:00,28.05,28.06,27.74,27.75,61293.0,24.3397,24.3484,24.0707,24.0794,61293.0
2020-03-12 13:25:00,27.76,27.9,27.64,27.77,77376.0,24.088,24.2095,23.9839,24.0967,77376.0
2020-03-12 13:30:00,27.78,27.9,27.48,27.52,86005.0,24.1054,24.2095,23.8451,23.8798,86005.0
2020-03-12 13:35:00,27.5,27.51,27.0,27.06,84138.0,23.8624,23.8711,23.4286,23.4806,84138.0
2020-03-12 13:40:00,27.02,27.13,26.98,27.07,59525.0,23.4459,23.5414,23.4112,23.4893,59525.0
2020-03-12 13:45:00,27.07,27.34,27.0,27.19,80474.0,23.4893,23.7236,23.4286,23.5934,80474.0
2020-03-12 13:50:00,27.15,27.36,27.06,27.09,57694.0,23.5587,23.741,23.4806,23.5067,57694.0
2020-03-12 13:55:00,27.08,27.3,27.08,27.28,107241.0,23.498,23.6889,23.498,23.6715,107241.0
2020-03-12 14:00:00,27.29,27.39,27.01,27.17,59914.0,23.6802,23.767,23.4373,23.5761,59914.0
2020-03-12 14:05:00,27.17,27.18,26.89,27.01,84308.0,23.5761,23.5848,23.3331,23.4373,84308.0
2020-03-12 14:10:00,27.01,27.06,26.8,26.8,49652.0,23.4373,23.4806,23.255,23.255,49652.0
2020-03-12 14:15:00,26.8,26.86,26.64,26.67,74229.0,23.255,23.3071,23.1162,23.1422,74229.0
2020-03-12 14:20:00,26.67,26.74,26.6,26.64,77738.0,23.1422,23.203,23.0815,23.1162,77738.0
2020-03-12 14:25:00,26.65,26.9,26.59,26.75,78284.0,23.1249,23.3418,23.0728,23.2116,78284.0
2020-03-12 14:30:00,26.76,26.99,26.7,26.76,76696.0,23.2203,23.4199,23.1683,23.2203,76696.0
2020-03-12 14:35:00,26.76,26.8,26.52,26.64,119120.0,23.2203,23.255,23.0121,23.1162,119120.0
2020-03-12 14:40:00,26.63,26.78,26.6,26.67,71156.0,23.1075,23.2377,23.0815,23.1422,71156.0
2020-03-12 14:45:00,26.66,26.84,26.55,26.84,95636.0,23.1335,23.2897,23.0381,23.2897,95636.0
2020-03-12 14:50:00,26.85,27.02,26.6,26.63,98180.0,23.2984,23.4459,23.0815,23.1075,98180.0
2020-03-12 14:55:00,26.63,26.73,26.52,26.54,53612.0,23.1075,23.1943,23.0121,23.0294,53612.0
2020-03-12 15:00:00,26.54,26.56,26.48,26.48,105659.0,23.0294,23.0468,22.9774,22.9774,105659.0
2020-03-12 15:05:00,26.49,26.67,26.33,26.52,135999.0,22.986,23.1422,22.8472,23.0121,135999.0
2020-03-12 15:10:00,26.52,26.71,26.47,26.52,106029.0,23.0121,23.1769,22.9687,23.0121,106029.0
2020-03-12 15:15:00,26.51,26.55,26.36,26.41,105914.0,23.0034,23.0381,22.8732,22.9166,105914.0
2020-03-12 15:20:00,26.41,26.49,26.3,26.42,111521.0,22.9166,22.986,22.8212,22.9253,111521.0
2020-03-12 15:25:00,26.42,26.48,26.37,26.43,103232.0,22.9253,22.9774,22.8819,22.934,103232.0
2020-03-12 15:30:00,26.43,26.72,26.42,26.45,154119.0,22.934,23.1856,22.9253,22.9513,154119.0
2020-03-12 15:35:00,26.45,26.56,26.18,26.26,219744.0,22.9513,23.0468,22.717,22.7865,219744.0
2020-03-12 15:40:00,26.27,26.43,26.03,26.15,259596.0,22.7951,22.934,22.5869,22.691,259596.0
2020-03-12 15:45:00,26.15,26.3,26.08,26.29,263644.0,22.691,22.8212,22.6303,22.8125,263644.0
2020-03-12 15:50:00,26.3,26.63,26.19,26.22,453514.0,22.8212,23.1075,22.7257,22.7517,453514.0
2020-03-12 15:55:00,26.23,26.24,25.5,25.66,835635.0,22.7604,22.7691,22.127,22.2658,835635.0
2020-03-13 09:30:00,27.55,27.93,26.86,26.92,395383.0,24.1742,24.5077,23.5688,23.6214,395383.0
2020-03-13 09:35:00,26.86,26.93,26.22,26.23,93446.0,23.5688,23.6302,23.0072,23.016,93446.0
2020-03-13 09:40:00,26.19,26.2,25.67,25.72,134165.0,22.9809,22.9897,22.5246,22.5685,134165.0
2020-03-13 09:45:00,25.73,26.03,25.37,25.76,204180.0,22.5772,22.8405,22.2614,22.6036,204180.0
2020-03-13 09:50:00,25.76,25.79,25.61,25.7,153972.0,22.6036,22.6299,22.472,22.5509,153972.0
2020-03-13 09:55:00,25.7,25.9,25.36,25.42,129919.0,22.5509,22.7264,22.2526,22.3052,129919.0
2020-03-13 10:00:00,25.42,25.88,25.24,25.77,143249.0,22.3052,22.7089,22.1473,22.6123,143249.0
2020-03-13 10:05:00,25.74,25.78,25.39,25.51,105869.0,22.586,22.6211,22.2789,22.3842,105869.0
2020-03-13 10:10:00,25.51,25.52,25.24,25.34,81219.0,22.3842,22.393,22.1473,22.235,81219.0
2020-03-13 10:15:00,25.35,25.98,25.28,25.96,107565.0,22.2438,22.7966,22.1824,22.7791,107565.0
2020-03-13 10:20:00,25.97,26.28,25.89,26.22,128273.0,22.7878,23.0599,22.7176,23.0072,128273.0
2020-03-13 10:25:00,26.21,26.56,26.16,26.21,124596.0,22.9984,23.3055,22.9546,22.9984,124596.0
2020-03-13 10:30:00,26.21,26.41,26.16,26.2,101652.0,22.9984,23.1739,22.9546,22.9897,101652.0
2020-03-13 10:35:00,26.21,26.21,25.95,25.98,65866.0,22.9984,22.9984,22.7703,22.7966,65866.0
2020-03-13 10:40:00,25.98,25.99,25.7,25.78,67278.0,22.7966,22.8054,22.5509,22.6211,67278.0
2020-03-13 10:45:00,25.76,25.8,25.53,25.59,173439.0,22.6036,22.6387,22.4018,22.4544,173439.0
2020-03-13 10:50:00,25.6,25.73,25.56,25.58,91111.0,22.4632,22.5772,22.4281,22.4456,91111.0
2020-03-13 10:55:00,25.59,25.87,25.46,25.87,140817.0,22.4544,22.7001,22.3403,22.7001,140817.0
2020-03-13 11:00:00,25.88,26.2,25.87,26.16,53331.0,22.7089,22.9897,22.7001,22.9546,53331.0
2020-03-13 11:05:00,26.12,26.14,26.01,26.13,28991.0,22.9195,22.937,22.8229,22.9282,28991.0
2020-03-13 11:10:00,26.11,26.16,25.91,26.11,56474.0,22.9107,22.9546,22.7352,22.9107,56474.0
2020-03-13 11:15:00,26.12,26.16,25.83,25.98,27351.0,22.9195,22.9546,22.665,22.7966,27351.0
2020-03-13 11:20:00,25.98,26.05,25.75,25.75,37817.0,22.7966,22.858,22.5948,22.5948,37817.0
2020-03-13 11:25:00,25.76,25.8,25.35,25.35,75088.0,22.6036,22.6387,22.2438,22.2438,75088.0
2020-03-13 11:30:00,25.35,25.59,25.25,25.29,62832.0,22.2438,22.4544,22.1561,22.1912,62832.0
2020-03-13 11:35:00,25.29,25.55,25.25,25.31,76809.0,22.1912,22.4193,22.1561,22.2087,76809.0
2020-03-13 11:40:00,25.34,25.39,25.19,25.2,57062.0,22.235,22.2789,22.1034,22.1122,57062.0
2020-03-13 11:45:00,25.22,25.32,25.09,25.09,74704.0,22.1297,22.2175,22.0157,22.0157,74704.0
2020-03-13 11:50:00,25.09,25.38,25.09,25.38,61779.0,22.0157,22.2701,22.0157,22.2701,61779.0
2020-03-13 11:55:00,25.39,25.72,25.38,25.72,96212.0,22.2789,22.5685,22.2701,22.5685,96212.0
2020-03-13 12:00:00,25.71,25.75,25.21,25.26,77708.0,22.5597,22.5948,22.121,22.1648,77708.0
2020-03-13 12:05:00,25.27,25.51,25.27,25.44,186752.0,22.1736,22.3842,22.1736,22.3228,186752.0
2020-03-13 12:10:00,25.42,25.62,25.34,25.53,158882.0,22.3052,22.4807,22.235,22.4018,158882.0
2020-03-13 12:15:00,25.52,25.63,25.25,25.37,94279.0,22.393,22.4895,22.1561,22.2614,94279.0
2020-03-13 12:20:00,25.37,25.5,25.28,25.34,109699.0,22.2614,22.3754,22.1824,22.235,109699.0
2020-03-13 12:25:00,25.33,25.51,25.28,25.33,116002.0,22.2263,22.3842,22.1824,22.2263,116002.0
2020-03-13 12:30:00,25.33,25.76,25.31,25.71,100120.0,22.2263,22.6036,22.2087,22.5597,100120.0
2020-03-13 12:35:00,25.66,25.68,25.54,25.67,73415.0,22.5158,22.5334,22.4105,22.5246,73415.0
2020-03-13 12:40:00,25.67,25.74,25.6,25.67,80689.0,22.5246,22.586,22.4632,22.5246,80689.0
2020-03-13 12:45:00,25.68,25.75,25.56,25.64,97497.0,22.5334,22.5948,22.4281,22.4983,97497.0
2020-03-13 12:50:00,25.64,25.68,25.37,25.4,155521.0,22.4983,22.5334,22.2614,22.2877,155521.0
2020-03-13 12:55:00,25.39,25.63,25.38,25.43,110781.0,22.2789,22.4895,22.2701,22.314,110781.0
2020-03-13 13:00:00,25.42,25.66,25.38,25.53,72800.0,22.3052,22.5158,22.2701,22.4018,72800.0
2020-03-13 13:05:00,25.54,25.67,25.48,25.63,67327.0,22.4105,22.5246,22.3579,22.4895,67327.0
2020-03-13 13:10:00,25.64,26.08,25.63,26.01,105734.0,22.4983,22.8844,22.4895,22.8229,105734.0
2020-03-13 13:15:00,26.02,26.11,25.99,26.05,70324.0,22.8317,22.9107,22.8054,22.858,70324.0
2020-03-13 13:20:00,26.04,26.53,26.04,26.53,130120.0,22.8493,23.2792,22.8493,23.2792,130120.0
2020-03-13 13:25:00,26.53,26.76,26.5,26.72,87840.0,23.2792,23.481,23.2529,23.4459,87840.0
2020-03-13 13:30:00,26.7,26.93,26.7,26.92,107831.0,23.4284,23.6302,23.4284,23.6214,107831.0
2020-03-13 13:35:00,26.94,26.96,26.78,26.89,103402.0,23.639,23.6565,23.4986,23.5951,103402.0
2020-03-13 13:40:00,26.89,27.04,26.87,27.03,94637.0,23.5951,23.7267,23.5776,23.718,94637.0
2020-03-13 13:45:00,27.03,27.29,27.01,27.29,60963.0,23.718,23.9461,23.7004,23.9461,60963.0
2020-03-13 13:50:00,27.29,27.39,27.16,27.16,77405.0,23.9461,24.0338,23.832,23.832,77405.0
2020-03-13 13:55:00,27.15,27.33,27.08,27.3,51540.0,23.8233,23.9812,23.7618,23.9549,51540.0
2020-03-13 14:00:00,27.3,27.3,26.93,26.98,64245.0,23.9549,23.9549,23.6302,23.6741,64245.0
2020-03-13 14:05:00,26.98,27.09,26.76,26.87,83008.0,23.6741,23.7706,23.481,23.5776,83008.0
2020-03-13 14:10:00,26.87,26.96,26.85,26.91,93559.0,23.5776,23.6565,23.56,23.6127,93559.0
2020-03-13 14:15:00,26.91,27.04,26.78,26.91,91359.0,23.6127,23.7267,23.4986,23.6127,91359.0
2020-03-13 14:20:00,26.91,27.14,26.9,27.13,49109.0,23.6127,23.8145,23.6039,23.8057,49109.0
2020-03-13 14:25:00,27.14,27.15,27.03,27.13,79972.0,23.8145,23.8233,23.718,23.8057,79972.0
2020-03-13 14:30:00,27.13,27.19,27.0,27.18,76519.0,23.8057,23.8584,23.6916,23.8496,76519.0
2020-03-13 14:35:00,27.18,27.2,26.7,26.71,239052.0,23.8496,23.8671,23.4284,23.4372,239052.0
2020-03-13 14:40:00,26.71,27.02,26.56,27.01,121470.0,23.4372,23.7092,23.3055,23.7004,121470.0
2020-03-13 14:45:00,27.01,27.03,26.81,26.87,44132.0,23.7004,23.718,23.5249,23.5776,44132.0
2020-03-13 14:50:00,26.89,26.94,26.75,26.87,49533.0,23.5951,23.639,23.4723,23.5776,49533.0
2020-03-13 14:55:00,26.86,26.95,26.82,26.87,53946.0,23.5688,23.6478,23.5337,23.5776,53946.0
2020-03-13 15:00:00,26.87,27.03,26.71,26.83,86285.0,23.5776,23.718,23.4372,23.5425,86285.0
2020-03-13 15:05:00,26.84,27.13,26.84,26.98,67601.0,23.5512,23.8057,23.5512,23.6741,67601.0
2020-03-13 15:10:00,26.99,27.01,26.71,26.87,76582.0,23.6829,23.7004,23.4372,23.5776,76582.0
2020-03-13 15:15:00,26.87,26.94,26.68,26.87,113475.0,23.5776,23.639,23.4108,23.5776,113475.0
2020-03-13 15:20:00,26.87,27.05,26.8,26.93,82151.0,23.5776,23.7355,23.5161,23.6302,82151.0
2020-03-13 15:25:00,26.93,27.1,26.82,26.93,128871.0,23.6302,23.7794,23.5337,23.6302,128871.0
2020-03-13 15:30:00,26.94,27.05,26.2,26.46,139774.0,23.639,23.7355,22.9897,23.2178,139774.0
2020-03-13 15:35:00,26.49,26.96,26.32,26.77,139674.0,23.2441,23.6565,23.095,23.4898,139674.0
2020-03-13 15:40:00,26.76,27.16,26.59,27.04,175124.0,23.481,23.832,23.3319,23.7267,175124.0
2020-03-13 15:45:00,27.05,27.58,27.04,27.48,171791.0,23.7355,24.2006,23.7267,24.1128,171791.0
2020-03-13 15:50:00,27.49,27.96,27.49,27.96,329275.0,24.1216,24.534,24.1216,24.534,329275.0
2020-03-13 15:55:00,27.96,28.58,27.82,28.49,576518.0,24.534,25.078,24.4112,24.9991,576518.0
2020-03-16 09:30:00,23.88,23.88,23.8,23.8,2085.0,20.9539,20.9539,20.8837,20.8837,2085.0
2020-03-16 09:35:00,23.8,23.8,23.8,23.8,0.0,20.8837,20.8837,20.8837,20.8837,0.0
2020-03-16 09:40:00,23.8,23.8,23.8,23.8,0.0,20.8837,20.8837,20.8837,20.8837,0.0
2020-03-16 09:45:00,23.8,23.8,23.8,23.8,0.0,20.8837,20.8837,20.8837,20.8837,0.0
2020-03-16 09:50:00,24.0,24.62,23.98,24.13,299715.0,21.0592,21.6033,21.0417,21.1733,299715.0
2020-03-16 09:55:00,24.09,24.72,24.05,24.32,134871.0,21.1382,21.691,21.1031,21.34,134871.0
2020-03-16 10:00:00,24.3,24.47,23.91,23.94,75307.0,21.3225,21.4716,20.9803,21.0066,75307.0
2020-03-16 10:05:00,23.96,24.17,23.87,23.89,142521.0,21.0241,21.2084,20.9452,20.9627,142521.0
2020-03-16 10:10:00,23.88,23.9,23.59,23.62,125560.0,20.9539,20.9715,20.6995,20.7258,125560.0
2020-03-16 10:15:00,23.62,23.64,23.48,23.52,183427.0,20.7258,20.7433,20.6029,20.638,183427.0
2020-03-16 10:20:00,23.52,23.95,23.38,23.93,82871.0,20.638,21.0154,20.5152,20.9978,82871.0
2020-03-16 10:25:00,23.92,24.17,23.84,23.94,57054.0,20.989,21.2084,20.9188,21.0066,57054.0
2020-03-16 10:30:00,23.96,24.3,23.9,24.26,144999.0,21.0241,21.3225,20.9715,21.2874,144999.0
2020-03-16 10:35:00,24.25,24.59,24.17,24.59,111291.0,21.2786,21.5769,21.2084,21.5769,111291.0
2020-03-16 10:40:00,24.62,24.79,24.39,24.75,81907.0,21.6033,21.7524,21.4014,21.7173,81907.0
2020-03-16 10:45:00,24.75,25.17,24.73,25.0,137994.0,21.7173,22.0859,21.6998,21.9367,137994.0
2020-03-16 10:50:00,25.02,25.03,24.59,24.72,84750.0,21.9542,21.963,21.5769,21.691,84750.0
2020-03-16 10:55:00,24.74,24.9,24.48,24.67,85374.0,21.7086,21.849,21.4804,21.6471,85374.0
2020-03-16 11:00:00,24.68,24.86,24.59,24.7,32073.0,21.6559,21.8139,21.5769,21.6735,32073.0
2020-03-16 11:05:00,24.7,24.97,24.64,24.81,66708.0,21.6735,21.9104,21.6208,21.77,66708.0
2020-03-16 11:10:00,24.8,25.09,24.78,24.93,95541.0,21.7612,22.0157,21.7437,21.8753,95541.0
2020-03-16 11:15:00,24.93,25.12,24.93,25.1,57206.0,21.8753,22.042,21.8753,22.0244,57206.0
2020-03-16 11:20:00,25.11,25.27,25.04,25.24,51278.0,22.0332,22.1736,21.9718,22.1473,51278.0
2020-03-16 11:25:00,25.21,25.29,25.16,25.23,54919.0,22.121,22.1912,22.0771,22.1385,54919.0
2020-03-16 11:30:00,25.24,25.32,24.91,24.99,53551.0,22.1473,22.2175,21.8577,21.9279,53551.0
2020-03-16 11:35:00,24.95,25.01,24.76,24.76,96939.0,21.8928,21.9455,21.7261,21.7261,96939.0
2020-03-16 11:40:00,24.75,24.82,24.39,24.56,74052.0,21.7173,21.7788,21.4014,21.5506,74052.0
2020-03-16 11:45:00,24.56,24.58,24.34,24.5,159740.0,21.5506,21.5682,21.3576,21.498,159740.0
2020-03-16 11:50:00,24.5,24.66,24.5,24.58,48509.0,21.498,21.6384,21.498,21.5682,48509.0
2020-03-16 11:55:00,24.59,24.67,24.42,24.62,67713.0,21.5769,21.6471,21.4278,21.6033,67713.0
2020-03-16 12:00:00,24.6,24.7,24.46,24.69,58062.0,21.5857,21.6735,21.4629,21.6647,58062.0
2020-03-16 12:05:00,24.7,24.71,24.61,24.61,65598.0,21.6735,21.6822,21.5945,21.5945,65598.0
2020-03-16 12:10:00,24.6,24.67,24.49,24.49,166204.0,21.5857,21.6471,21.4892,21.4892,166204.0
2020-03-16 12:15:00,24.49,24.5,24.18,24.21,49721.0,21.4892,21.498,21.2172,21.2435,49721.0
2020-03-16 12:20:00,24.2,24.23,24.09,24.13,38198.0,21.2347,21.261,21.1382,21.1733,38198.0
2020-03-16 12:25:00,24.12,24.46,24.05,24.32,66052.0,21.1645,21.4629,21.1031,21.34,66052.0
2020-03-16 12:30:00,24.32,24.45,24.32,24.32,87024.0,21.34,21.4541,21.34,21.34,87024.0
2020-03-16 12:35:00,24.31,24.46,24.28,24.39,89368.0,21.3312,21.4629,21.3049,21.4014,89368.0
2020-03-16 12:40:00,24.39,24.4,24.3,24.32,70852.0,21.4014,21.4102,21.3225,21.34,70852.0
2020-03-16 12:45:00,24.32,24.35,24.04,24.07,61789.0,21.34,21.3663,21.0943,21.1207,61789.0
2020-03-16 12:50:00,24.07,24.07,23.98,24.02,86633.0,21.1207,21.1207,21.0417,21.0768,86633.0
2020-03-16 12:55:00,24.01,24.24,23.99,24.23,67610.0,21.068,21.2698,21.0505,21.261,67610.0
2020-03-16 13:00:00,24.22,24.31,24.2,24.25,70132.0,21.2523,21.3312,21.2347,21.2786,70132.0
2020-03-16 13:05:00,24.25,24.38,24.1,24.11,74071.0,21.2786,21.3927,21.147,21.1558,74071.0
2020-03-16 13:10:00,24.1,24.32,24.0,24.23,196474.0,21.147,21.34,21.0592,21.261,196474.0
2020-03-16 13:15:00,24.23,24.28,24.13,24.23,98425.0,21.261,21.3049,21.1733,21.261,98425.0
2020-03-16 13:20:00,24.23,24.42,24.14,24.4,76815.0,21.261,21.4278,21.1821,21.4102,76815.0
2020-03-16 13:25:00,24.4,24.42,24.2,24.3,131563.0,21.4102,21.4278,21.2347,21.3225,131563.0
2020-03-16 13:30:00,24.29,24.36,24.04,24.05,257138.0,21.3137,21.3751,21.0943,21.1031,257138.0
2020-03-16 13:35:00,24.05,24.14,24.01,24.05,155518.0,21.1031,21.1821,21.068,21.1031,155518.0
2020-03-16 13:40:00,24.04,24.12,24.03,24.1,249023.0,21.0943,21.1645,21.0856,21.147,249023.0
2020-03-16 13:45:00,24.11,24.25,24.1,24.18,79279.0,21.1558,21.2786,21.147,21.2172,79279.0
2020-03-16 13:50:00,24.18,24.3,24.1,24.17,140076.0,21.2172,21.3225,21.147,21.2084,140076.0
2020-03-16 13:55:00,24.18,24.29,24.12,24.21,65488.0,21.2172,21.3137,21.1645,21.2435,65488.0
2020-03-16 14:00:00,24.21,24.22,24.05,24.15,138260.0,21.2435,21.2523,21.1031,21.1908,138260.0
2020-03-16 14:05:00,24.15,24.23,24.03,24.09,148427.0,21.1908,21.261,21.0856,21.1382,148427.0
2020-03-16 14:10:00,24.1,24.17,24.05,24.12,258664.0,21.147,21.2084,21.1031,21.1645,258664.0
2020-03-16 14:15:00,24.11,24.16,24.01,24.02,289570.0,21.1558,21.1996,21.068,21.0768,289570.0
2020-03-16 14:20:00,24.03,24.2,24.01,24.08,340521.0,21.0856,21.2347,21.068,21.1294,340521.0
2020-03-16 14:25:00,24.07,24.31,24.02,24.29,150334.0,21.1207,21.3312,21.0768,21.3137,150334.0
2020-03-16 14:30:00,24.31,24.64,24.25,24.64,146102.0,21.3312,21.6208,21.2786,21.6208,146102.0
2020-03-16 14:35:00,24.65,24.72,24.32,24.38,333213.0,21.6296,21.691,21.34,21.3927,333213.0
2020-03-16 14:40:00,24.39,24.43,24.25,24.42,139170.0,21.4014,21.4365,21.2786,21.4278,139170.0
2020-03-16 14:45:00,24.42,24.52,24.33,24.43,270264.0,21.4278,21.5155,21.3488,21.4365,270264.0
2020-03-16 14:50:00,24.44,24.55,24.29,24.44,246289.0,21.4453,21.5418,21.3137,21.4453,246289.0
2020-03-16 14:55:00,24.44,24.49,24.3,24.46,178615.0,21.4453,21.4892,21.3225,21.4629,178615.0
2020-03-16 15:00:00,24.47,24.61,24.31,24.38,324927.0,21.4716,21.5945,21.3312,21.3927,324927.0
2020-03-16 15:05:00,24.37,24.52,24.31,24.37,475615.0,21.3839,21.5155,21.3312,21.3839,475615.0
2020-03-16 15:10:00,24.37,24.47,24.29,24.39,426155.0,21.3839,21.4716,21.3137,21.4014,426155.0
2020-03-16 15:15:00,24.38,24.52,24.3,24.38,232710.0,21.3927,21.5155,21.3225,21.3927,232710.0
2020-03-16 15:20:00,24.38,24.41,24.0,24.0,581803.0,21.3927,21.419,21.0592,21.0592,581803.0
2020-03-16 15:25:00,24.01,24.01,24.0,24.0,262827.0,21.068,21.068,21.0592,21.0592,262827.0
2020-03-16 15:30:00,24.01,24.01,22.4,22.87,876221.0,21.068,21.068,19.6553,20.0677,876221.0
2020-03-16 15:35:00,22.85,23.23,22.84,23.1,336494.0,20.0501,20.3836,20.0414,20.2695,336494.0
2020-03-16 15:40:00,23.1,23.44,22.97,23.43,279974.0,20.2695,20.5678,20.1554,20.5591,279974.0
2020-03-16 15:45:00,23.44,23.55,23.25,23.39,350984.0,20.5678,20.6644,20.4011,20.524,350984.0
2020-03-16 15:50:00,23.38,23.39,23.11,23.2,416539.0,20.5152,20.524,20.2783,20.3573,416539.0
2020-03-16 15:55:00,23.2,23.26,23.1,23.25,799631.0,20.3573,20.4099,20.2695,20.4011,799631.0
2020-03-17 09:30:00,23.98,24.03,23.45,23.45,267082.0,21.0417,21.0856,20.5766,20.5766,267082.0
2020-03-17 09:35:00,23.41,23.45,22.18,22.29,60535.0,20.5415,20.5766,19.4622,19.5588,60535.0
2020-03-17 09:40:00,22.23,22.23,21.51,21.7,81820.0,19.5061,19.5061,18.8743,19.0411,81820.0
2020-03-17 09:45:00,21.73,22.52,21.67,22.26,176736.0,19.0674,19.7606,19.0147,19.5324,176736.0
2020-03-17 09:50:00,22.31,22.32,21.55,21.8,148725.0,19.5763,19.5851,18.9094,19.1288,148725.0
2020-03-17 09:55:00,21.8,21.81,21.28,21.31,111914.0,19.1288,19.1376,18.6725,18.6988,111914.0
2020-03-17 10:00:00,21.31,21.32,20.87,21.05,157743.0,18.6988,18.7076,18.3128,18.4707,157743.0
2020-03-17 10:05:00,21.04,21.15,20.54,20.54,195862.0,18.4619,18.5584,18.0232,18.0232,195862.0
2020-03-17 10:10:00,20.54,21.31,20.52,21.0,250391.0,18.0232,18.6988,18.0056,18.4268,250391.0
2020-03-17 10:15:00,21.0,21.1,20.72,20.87,90977.0,18.4268,18.5146,18.1811,18.3128,90977.0
2020-03-17 10:20:00,20.88,21.04,20.78,20.82,62122.0,18.3215,18.4619,18.2338,18.2689,62122.0
2020-03-17 10:25:00,20.82,21.14,20.81,21.06,71533.0,18.2689,18.5497,18.2601,18.4795,71533.0
2020-03-17 10:30:00,21.06,21.34,21.06,21.2,153661.0,18.4795,18.7252,18.4795,18.6023,153661.0
2020-03-17 10:35:00,21.18,21.48,21.13,21.42,101098.0,18.5848,18.848,18.5409,18.7954,101098.0
2020-03-17 10:40:00,21.43,21.55,21.4,21.48,235131.0,18.8041,18.9094,18.7778,18.848,235131.0
2020-03-17 10:45:00,21.5,21.65,21.25,21.57,123220.0,18.8656,18.9972,18.6462,18.927,123220.0
2020-03-17 10:50:00,21.55,21.59,21.27,21.47,139988.0,18.9094,18.9445,18.6637,18.8392,139988.0
2020-03-17 10:55:00,21.49,21.7,21.4,21.62,84319.0,18.8568,19.0411,18.7778,18.9709,84319.0
2020-03-17 11:00:00,21.57,21.71,21.53,21.65,129177.0,18.927,19.0498,18.8919,18.9972,129177.0
2020-03-17 11:05:00,21.66,21.67,21.29,21.34,153342.0,19.006,19.0147,18.6813,18.7252,153342.0
2020-03-17 11:10:00,21.35,21.36,21.01,21.08,120458.0,18.7339,18.7427,18.4356,18.497,120458.0
2020-03-17 11:15:00,21.09,21.14,20.8,21.06,154679.0,18.5058,18.5497,18.2513,18.4795,154679.0
2020-03-17 11:20:00,21.07,21.13,20.96,21.01,177257.0,18.4882,18.5409,18.3917,18.4356,177257.0
2020-03-17 11:25:00,21.01,21.46,21.0,21.34,87632.0,18.4356,18.8305,18.4268,18.7252,87632.0
2020-03-17 11:30:00,21.32,21.47,21.3,21.41,87887.0,18.7076,18.8392,18.6901,18.7866,87887.0
2020-03-17 11:35:00,21.4,21.41,21.26,21.31,195143.0,18.7778,18.7866,18.655,18.6988,195143.0
2020-03-17 11:40:00,21.31,21.43,21.23,21.34,181876.0,18.6988,18.8041,18.6286,18.7252,181876.0
2020-03-17 11:45:00,21.36,21.46,21.33,21.44,127467.0,18.7427,18.8305,18.7164,18.8129,127467.0
2020-03-17 11:50:00,21.43,21.5,21.25,21.37,217646.0,18.8041,18.8656,18.6462,18.7515,217646.0
2020-03-17 11:55:00,21.38,21.46,21.26,21.35,189220.0,18.7603,18.8305,18.655,18.7339,189220.0
2020-03-17 12:00:00,21.37,21.52,21.37,21.48,102703.0,18.7515,18.8831,18.7515,18.848,102703.0
2020-03-17 12:05:00,21.48,21.9,21.48,21.9,391443.0,18.848,19.2165,18.848,19.2165,391443.0
2020-03-17 12:10:00,21.91,22.33,21.89,22.28,215863.0,19.2253,19.5939,19.2078,19.55,215863.0
2020-03-17 12:15:00,22.27,22.29,21.98,22.1,167623.0,19.5412,19.5588,19.2867,19.392,167623.0
2020-03-17 12:20:00,22.11,22.14,21.79,21.91,297309.0,19.4008,19.4271,19.12,19.2253,297309.0
2020-03-17 12:25:00,21.92,21.96,21.77,21.89,126259.0,19.2341,19.2692,19.1025,19.2078,126259.0
2020-03-17 12:30:00,21.9,21.97,21.8,21.93,108171.0,19.2165,19.278,19.1288,19.2429,108171.0
2020-03-17 12:35:00,21.93,21.93,21.77,21.85,67134.0,19.2429,19.2429,19.1025,19.1727,67134.0
2020-03-17 12:40:00,21.87,21.87,21.64,21.66,120077.0,19.1902,19.1902,18.9884,19.006,120077.0
2020-03-17 12:45:00,21.65,21.71,21.64,21.64,115364.0,18.9972,19.0498,18.9884,18.9884,115364.0
2020-03-17 12:50:00,21.64,21.66,21.55,21.6,148107.0,18.9884,19.006,18.9094,18.9533,148107.0
2020-03-17 12:55:00,21.6,21.76,21.58,21.76,68525.0,18.9533,19.0937,18.9358,19.0937,68525.0
2020-03-17 13:00:00,21.77,21.97,21.76,21.89,61071.0,19.1025,19.278,19.0937,19.2078,61071.0
2020-03-17 13:05:00,21.91,22.02,21.88,21.91,73475.0,19.2253,19.3218,19.199,19.2253,73475.0
2020-03-17 13:10:00,21.92,21.95,21.63,21.67,122501.0,19.2341,19.2604,18.9796,19.0147,122501.0
2020-03-17 13:15:00,21.66,21.82,21.59,21.75,48594.0,19.006,19.1463,18.9445,19.0849,48594.0
2020-03-17 13:20:00,21.73,21.85,21.69,21.81,53730.0,19.0674,19.1727,19.0323,19.1376,53730.0
2020-03-17 13:25:00,21.8,21.96,21.79,21.83,49364.0,19.1288,19.2692,19.12,19.1551,49364.0
2020-03-17 13:30:00,21.82,21.9,21.7,21.83,53478.0,19.1463,19.2165,19.0411,19.1551,53478.0
2020-03-17 13:35:00,21.81,21.92,21.75,21.88,58520.0,19.1376,19.2341,19.0849,19.199,58520.0
2020-03-17 13:40:00,21.88,21.89,21.78,21.84,63755.0,19.199,19.2078,19.1113,19.1639,63755.0
2020-03-17 13:45:00,21.84,22.01,21.79,21.89,81978.0,19.1639,19.3131,19.12,19.2078,81978.0
2020-03-17 13:50:00,21.91,22.01,21.83,21.89,85759.0,19.2253,19.3131,19.1551,19.2078,85759.0
2020-03-17 13:55:00,21.89,21.93,21.72,21.74,109069.0,19.2078,19.2429,19.0586,19.0762,109069.0
2020-03-17 14:00:00,21.73,21.85,21.5,21.54,81499.0,19.0674,19.1727,18.8656,18.9007,81499.0
2020-03-17 14:05:00,21.54,21.64,21.41,21.42,130848.0,18.9007,18.9884,18.7866,18.7954,130848.0
2020-03-17 14:10:00,21.43,21.45,21.3,21.33,103945.0,18.8041,18.8217,18.6901,18.7164,103945.0
2020-03-17 14:15:00,21.32,21.46,21.15,21.43,125489.0,18.7076,18.8305,18.5584,18.8041,125489.0
2020-03-17 14:20:00,21.43,21.49,21.05,21.07,136805.0,18.8041,18.8568,18.4707,18.4882,136805.0
2020-03-17 14:25:00,21.06,21.41,21.03,21.38,98190.0,18.4795,18.7866,18.4531,18.7603,98190.0
2020-03-17 14:30:00,21.38,21.68,21.38,21.63,81727.0,18.7603,19.0235,18.7603,18.9796,81727.0
2020-03-17 14:35:00,21.63,21.88,21.58,21.79,116753.0,18.9796,19.199,18.9358,19.12,116753.0
2020-03-17 14:40:00,21.79,21.84,21.64,21.77,233446.0,19.12,19.1639,18.9884,19.1025,233446.0
2020-03-17 14:45:00,21.77,21.85,21.56,21.84,199902.0,19.1025,19.1727,18.9182,19.1639,199902.0
2020-03-17 14:50:00,21.84,21.89,21.74,21.83,188013.0,19.1639,19.2078,19.0762,19.1551,188013.0
2020-03-17 14:55:00,21.84,22.1,21.83,22.07,131009.0,19.1639,19.392,19.1551,19.3657,131009.0
2020-03-17 15:00:00,22.08,22.18,21.98,22.1,167902.0,19.3745,19.4622,19.2867,19.392,167902.0
2020-03-17 15:05:00,22.1,22.17,21.98,22.04,142437.0,19.392,19.4535,19.2867,19.3394,142437.0
2020-03-17 15:10:00,22.04,22.17,21.97,22.03,62986.0,19.3394,19.4535,19.278,19.3306,62986.0
2020-03-17 15:15:00,22.03,22.21,22.02,22.16,101777.0,19.3306,19.4886,19.3218,19.4447,101777.0
2020-03-17 15:20:00,22.15,22.22,21.99,22.08,140391.0,19.4359,19.4973,19.2955,19.3745,140391.0
2020-03-17 15:25:00,22.09,22.23,22.09,22.13,103279.0,19.3833,19.5061,19.3833,19.4184,103279.0
2020-03-17 15:30:00,22.13,22.22,22.07,22.14,178649.0,19.4184,19.4973,19.3657,19.4271,178649.0
2020-03-17 15:35:00,22.15,22.19,22.04,22.13,278896.0,19.4359,19.471,19.3394,19.4184,278896.0
2020-03-17 15:40:00,22.14,22.15,22.1,22.11,371153.0,19.4271,19.4359,19.392,19.4008,371153.0
2020-03-17 15:45:00,22.11,22.13,22.02,22.03,384990.0,19.4008,19.4184,19.3218,19.3306,384990.0
2020-03-17 15:50:00,22.03,22.15,22.0,22.11,700574.0,19.3306,19.4359,19.3043,19.4008,700574.0
2020-03-17 15:55:00,22.11,22.29,22.07,22.25,945951.0,19.4008,19.5588,19.3657,19.5237,945951.0
2020-03-18 09:30:00,20.62,21.29,20.51,20.82,192165.0,18.0934,18.6813,17.9969,18.2689,192165.0
2020-03-18 09:35:00,20.87,21.02,20.41,20.44,61686.0,18.3128,18.4444,17.9091,17.9354,61686.0
2020-03-18 09:40:00,20.42,20.74,20.41,20.49,106980.0,17.9179,18.1987,17.9091,17.9793,106980.0
2020-03-18 09:45:00,20.48,20.61,20.16,20.19,85512.0,17.9705,18.0846,17.6898,17.7161,85512.0
2020-03-18 09:50:00,20.17,20.36,20.01,20.06,144119.0,17.6985,17.8652,17.5581,17.602,144119.0
2020-03-18 09:55:00,20.07,20.12,19.08,19.13,235234.0,17.6108,17.6547,16.7421,16.786,235234.0
2020-03-18 10:00:00,19.13,19.87,19.11,19.74,198981.0,16.786,17.4353,16.7684,17.3212,198981.0
2020-03-18 10:05:00,19.73,19.75,19.11,19.13,178015.0,17.3124,17.33,16.7684,16.786,178015.0
2020-03-18 10:10:00,19.13,19.26,19.1,19.13,133176.0,16.786,16.9,16.7596,16.786,133176.0
2020-03-18 10:15:00,19.14,19.19,18.58,18.6,209963.0,16.7947,16.8386,16.3034,16.3209,209963.0
2020-03-18 10:20:00,18.59,18.64,18.29,18.36,107688.0,16.3121,16.356,16.0489,16.1103,107688.0
2020-03-18 10:25:00,18.37,18.57,18.36,18.52,109058.0,16.1191,16.2946,16.1103,16.2507,109058.0
2020-03-18 10:30:00,18.53,18.72,18.5,18.58,194634.0,16.2595,16.4262,16.2332,16.3034,194634.0
2020-03-18 10:35:00,18.57,18.67,18.46,18.58,236114.0,16.2946,16.3823,16.1981,16.3034,236114.0
2020-03-18 10:40:00,18.57,18.97,18.56,18.83,119285.0,16.2946,16.6456,16.2858,16.5227,119285.0
2020-03-18 10:45:00,18.83,18.89,18.59,18.68,197485.0,16.5227,16.5754,16.3121,16.3911,197485.0
2020-03-18 10:50:00,18.66,18.8,18.54,18.55,90242.0,16.3736,16.4964,16.2683,16.277,90242.0
2020-03-18 10:55:00,18.54,18.58,18.41,18.42,295840.0,16.2683,16.3034,16.1542,16.163,295840.0
2020-03-18 11:00:00,18.41,18.43,18.15,18.26,127681.0,16.1542,16.1717,15.926,16.0226,127681.0
2020-03-18 11:05:00,18.26,18.34,18.2,18.29,46834.0,16.0226,16.0928,15.9699,16.0489,46834.0
2020-03-18 11:10:00,18.27,18.35,18.16,18.18,107649.0,16.0313,16.1015,15.9348,15.9524,107649.0
2020-03-18 11:15:00,18.17,18.27,18.13,18.22,141423.0,15.9436,16.0313,15.9085,15.9875,141423.0
2020-03-18 11:20:00,18.22,18.31,18.03,18.06,123957.0,15.9875,16.0664,15.8207,15.8471,123957.0
2020-03-18 11:25:00,18.05,18.15,18.04,18.11,95751.0,15.8383,15.926,15.8295,15.8909,95751.0
2020-03-18 11:30:00,18.13,18.31,18.12,18.19,75913.0,15.9085,16.0664,15.8997,15.9611,75913.0
2020-03-18 11:35:00,18.17,18.5,18.16,18.39,109386.0,15.9436,16.2332,15.9348,16.1366,109386.0
2020-03-18 11:40:00,18.39,18.44,18.34,18.4,94386.0,16.1366,16.1805,16.0928,16.1454,94386.0
2020-03-18 11:45:00,18.39,18.88,18.36,18.87,68212.0,16.1366,16.5666,16.1103,16.5578,68212.0
2020-03-18 11:50:00,18.87,19.18,18.86,18.88,70970.0,16.5578,16.8298,16.549,16.5666,70970.0
2020-03-18 11:55:00,18.88,19.03,18.76,18.76,55837.0,16.5666,16.6982,16.4613,16.4613,55837.0
2020-03-18 12:00:00,18.75,18.81,18.57,18.58,56782.0,16.4525,16.5052,16.2946,16.3034,56782.0
2020-03-18 12:05:00,18.58,18.79,18.56,18.64,57472.0,16.3034,16.4876,16.2858,16.356,57472.0
2020-03-18 12:10:00,18.65,18.85,18.58,18.59,32755.0,16.3648,16.5403,16.3034,16.3121,32755.0
2020-03-18 12:15:00,18.6,18.75,18.47,18.75,70804.0,16.3209,16.4525,16.2068,16.4525,70804.0
2020-03-18 12:20:00,18.75,18.79,18.4,18.44,123704.0,16.4525,16.4876,16.1454,16.1805,123704.0
2020-03-18 12:25:00,18.43,18.73,18.42,18.63,97042.0,16.1717,16.435,16.163,16.3472,97042.0
2020-03-18 12:30:00,18.64,18.68,18.49,18.6,74858.0,16.356,16.3911,16.2244,16.3209,74858.0
2020-03-18 12:35:00,18.61,18.61,18.45,18.53,86226.0,16.3297,16.3297,16.1893,16.2595,86226.0
2020-03-18 12:40:00,18.53,18.53,18.41,18.51,66463.0,16.2595,16.2595,16.1542,16.2419,66463.0
2020-03-18 12:45:00,18.51,18.59,18.4,18.46,60324.0,16.2419,16.3121,16.1454,16.1981,60324.0
2020-03-18 12:50:00,18.46,18.66,18.43,18.61,91292.0,16.1981,16.3736,16.1717,16.3297,91292.0
2020-03-18 12:55:00,18.61,18.65,18.47,18.48,27375.0,16.3297,16.3648,16.2068,16.2156,27375.0
2020-03-18 13:00:00,18.48,18.48,18.48,18.48,0.0,16.2156,16.2156,16.2156,16.2156,0.0
2020-03-18 13:05:00,18.48,18.48,18.48,18.48,0.0,16.2156,16.2156,16.2156,16.2156,0.0
2020-03-18 13:10:00,18.29,18.51,18.21,18.21,118143.0,16.0489,16.2419,15.9787,15.9787,118143.0
2020-03-18 13:15:00,18.21,18.28,18.12,18.22,76436.0,15.9787,16.0401,15.8997,15.9875,76436.0
2020-03-18 13:20:00,18.19,18.22,18.07,18.2,36841.0,15.9611,15.9875,15.8558,15.9699,36841.0
2020-03-18 13:25:00,18.2,18.22,18.0,18.03,108524.0,15.9699,15.9875,15.7944,15.8207,108524.0
2020-03-18 13:30:00,18.03,18.03,17.77,17.79,119056.0,15.8207,15.8207,15.5926,15.6102,119056.0
2020-03-18 13:35:00,17.8,17.9,17.75,17.81,91994.0,15.6189,15.7067,15.5751,15.6277,91994.0
2020-03-18 13:40:00,17.81,17.89,17.62,17.7,143558.0,15.6277,15.6979,15.461,15.5312,143558.0
2020-03-18 13:45:00,17.7,17.89,17.57,17.88,78710.0,15.5312,15.6979,15.4171,15.6891,78710.0
2020-03-18 13:50:00,17.88,17.89,17.71,17.8,129947.0,15.6891,15.6979,15.54,15.6189,129947.0
2020-03-18 13:55:00,17.8,17.81,17.55,17.57,77112.0,15.6189,15.6277,15.3996,15.4171,77112.0
2020-03-18 14:00:00,17.58,17.64,17.33,17.34,139193.0,15.4259,15.4785,15.2065,15.2153,139193.0
2020-03-18 14:05:00,17.34,17.34,17.12,17.13,119930.0,15.2153,15.2153,15.0222,15.031,119930.0
2020-03-18 14:10:00,17.13,17.13,17.0,17.01,78292.0,15.031,15.031,14.917,14.9257,78292.0
2020-03-18 14:15:00,17.0,17.02,16.62,16.64,104997.0,14.917,14.9345,14.5835,14.6011,104997.0
2020-03-18 14:20:00,16.63,17.07,16.62,16.95,91750.0,14.5923,14.9784,14.5835,14.8731,91750.0
2020-03-18 14:25:00,16.92,17.04,16.89,17.03,66576.0,14.8468,14.9521,14.8204,14.9433,66576.0
2020-03-18 14:30:00,17.02,17.1,16.89,17.02,87024.0,14.9345,15.0047,14.8204,14.9345,87024.0
2020-03-18 14:35:00,17.02,17.28,16.93,17.2,80006.0,14.9345,15.1626,14.8555,15.0924,80006.0
2020-03-18 14:40:00,17.21,17.3,16.65,16.66,84754.0,15.1012,15.1802,14.6098,14.6186,84754.0
2020-03-18 14:45:00,16.65,16.66,16.2,16.21,186290.0,14.6098,14.6186,14.215,14.2238,186290.0
2020-03-18 14:50:00,16.21,16.36,16.07,16.36,235657.0,14.2238,14.3554,14.1009,14.3554,235657.0
2020-03-18 14:55:00,16.38,16.91,16.31,16.69,155402.0,14.3729,14.838,14.3115,14.6449,155402.0
2020-03-18 15:00:00,16.66,17.11,16.66,17.06,220759.0,14.6186,15.0135,14.6186,14.9696,220759.0
2020-03-18 15:05:00,17.06,17.97,16.98,17.94,210542.0,14.9696,15.7681,14.8994,15.7418,210542.0
2020-03-18 15:10:00,17.97,18.44,17.93,18.39,205335.0,15.7681,16.1805,15.733,16.1366,205335.0
2020-03-18 15:15:00,18.39,19.22,18.25,19.19,195700.0,16.1366,16.8649,16.0138,16.8386,195700.0
2020-03-18 15:20:00,19.21,19.23,18.69,18.71,260929.0,16.8562,16.8737,16.3999,16.4174,260929.0
2020-03-18 15:25:00,18.71,19.34,18.42,18.45,315073.0,16.4174,16.9702,16.163,16.1893,315073.0
2020-03-18 15:30:00,18.45,18.48,17.74,17.77,196318.0,16.1893,16.2156,15.5663,15.5926,196318.0
2020-03-18 15:35:00,17.77,18.18,17.76,18.07,352497.0,15.5926,15.9524,15.5838,15.8558,352497.0
2020-03-18 15:40:00,18.07,18.44,17.93,18.13,437015.0,15.8558,16.1805,15.733,15.9085,437015.0
2020-03-18 15:45:00,18.11,18.14,17.5,18.13,290399.0,15.8909,15.9173,15.3557,15.9085,290399.0
2020-03-18 15:50:00,18.1,18.58,18.06,18.51,342742.0,15.8822,16.3034,15.8471,16.2419,342742.0
2020-03-18 15:55:00,18.5,18.93,18.5,18.8,659560.0,16.2332,16.6105,16.2332,16.4964,659560.0
2020-03-19 09:30:00,18.49,18.68,18.28,18.37,325547.0,16.2244,16.3911,16.0401,16.1191,325547.0
2020-03-19 09:35:00,18.38,18.51,17.61,17.62,128324.0,16.1279,16.2419,15.4522,15.461,128324.0
2020-03-19 09:40:00,17.65,17.98,17.52,17.93,100500.0,15.4873,15.7769,15.3732,15.733,100500.0
2020-03-19 09:45:00,17.92,18.4,17.9,18.35,114197.0,15.7242,16.1454,15.7067,16.1015,114197.0
2020-03-19 09:50:00,18.32,19.11,18.31,19.1,122097.0,16.0752,16.7684,16.0664,16.7596,122097.0
2020-03-19 09:55:00,19.11,19.98,19.09,19.84,135576.0,16.7684,17.5318,16.7509,17.409,135576.0
2020-03-19 10:00:00,19.82,20.18,19.45,19.82,177100.0,17.3914,17.7073,17.0668,17.3914,177100.0
2020-03-19 10:05:00,19.83,20.5,19.82,20.45,192431.0,17.4002,17.9881,17.3914,17.9442,192431.0
2020-03-19 10:10:00,20.45,21.02,20.38,20.95,164845.0,17.9442,18.4444,17.8828,18.383,164845.0
2020-03-19 10:15:00,20.96,21.07,20.08,20.09,100948.0,18.3917,18.4882,17.6196,17.6283,100948.0
2020-03-19 10:20:00,20.08,20.31,19.91,20.23,249404.0,17.6196,17.8214,17.4704,17.7512,249404.0
2020-03-19 10:25:00,20.26,20.94,20.08,20.92,101391.0,17.7775,18.3742,17.6196,18.3566,101391.0
2020-03-19 10:30:00,20.92,21.3,20.85,21.3,247430.0,18.3566,18.6901,18.2952,18.6901,247430.0
2020-03-19 10:35:00,21.27,21.27,21.0,21.07,361994.0,18.6637,18.6637,18.4268,18.4882,361994.0
2020-03-19 10:40:00,21.08,21.1,20.84,21.03,178685.0,18.497,18.5146,18.2864,18.4531,178685.0
2020-03-19 10:45:00,21.01,21.13,20.86,20.93,135296.0,18.4356,18.5409,18.304,18.3654,135296.0
2020-03-19 10:50:00,20.95,20.95,20.69,20.83,99046.0,18.383,18.383,18.1548,18.2777,99046.0
2020-03-19 10:55:00,20.84,21.19,20.24,20.31,107862.0,18.2864,18.5935,17.7599,17.8214,107862.0
2020-03-19 11:00:00,20.3,20.51,20.23,20.33,118201.0,17.8126,17.9969,17.7512,17.8389,118201.0
2020-03-19 11:05:00,20.34,20.72,20.26,20.28,129642.0,17.8477,18.1811,17.7775,17.795,129642.0
2020-03-19 11:10:00,20.33,20.6,20.2,20.51,85387.0,17.8389,18.0758,17.7249,17.9969,85387.0
2020-03-19 11:15:00,20.55,20.55,20.25,20.39,67533.0,18.032,18.032,17.7687,17.8916,67533.0
2020-03-19 11:20:00,20.39,20.78,20.39,20.7,56206.0,17.8916,18.2338,17.8916,18.1636,56206.0
2020-03-19 11:25:00,20.7,20.74,20.38,20.68,144267.0,18.1636,18.1987,17.8828,18.146,144267.0
2020-03-19 11:30:00,20.64,20.78,20.35,20.74,103657.0,18.1109,18.2338,17.8565,18.1987,103657.0
2020-03-19 11:35:00,20.76,21.04,20.66,20.73,183737.0,18.2162,18.4619,18.1285,18.1899,183737.0
2020-03-19 11:40:00,20.73,21.19,20.72,21.16,113513.0,18.1899,18.5935,18.1811,18.5672,113513.0
2020-03-19 11:45:00,21.17,21.38,20.96,21.28,195294.0,18.576,18.7603,18.3917,18.6725,195294.0
2020-03-19 11:50:00,21.25,21.25,20.89,21.23,95424.0,18.6462,18.6462,18.3303,18.6286,95424.0
2020-03-19 11:55:00,21.22,21.23,20.78,20.92,181697.0,18.6199,18.6286,18.2338,18.3566,181697.0
2020-03-19 12:00:00,20.92,20.93,20.24,20.27,80594.0,18.3566,18.3654,17.7599,17.7863,80594.0
2020-03-19 12:05:00,20.3,20.6,20.27,20.44,44348.0,17.8126,18.0758,17.7863,17.9354,44348.0
2020-03-19 12:10:00,20.43,20.57,20.35,20.57,112185.0,17.9267,18.0495,17.8565,18.0495,112185.0
2020-03-19 12:15:00,20.58,20.61,20.39,20.49,105492.0,18.0583,18.0846,17.8916,17.9793,105492.0
2020-03-19 12:20:00,20.49,20.6,20.39,20.4,100984.0,17.9793,18.0758,17.8916,17.9003,100984.0
2020-03-19 12:25:00,20.39,20.52,20.38,20.38,90590.0,17.8916,18.0056,17.8828,17.8828,90590.0
2020-03-19 12:30:00,20.39,20.42,20.05,20.08,52454.0,17.8916,17.9179,17.5932,17.6196,52454.0
2020-03-19 12:35:00,20.09,20.29,20.0,20.2,63610.0,17.6283,17.8038,17.5494,17.7249,63610.0
2020-03-19 12:40:00,20.19,20.38,20.1,20.33,74013.0,17.7161,17.8828,17.6371,17.8389,74013.0
2020-03-19 12:45:00,20.32,20.71,20.31,20.66,53587.0,17.8301,18.1724,17.8214,18.1285,53587.0
2020-03-19 12:50:00,20.65,20.73,20.58,20.71,45976.0,18.1197,18.1899,18.0583,18.1724,45976.0
2020-03-19 12:55:00,20.7,20.88,20.64,20.69,54763.0,18.1636,18.3215,18.1109,18.1548,54763.0
2020-03-19 13:00:00,20.69,20.69,20.51,20.58,99654.0,18.1548,18.1548,17.9969,18.0583,99654.0
2020-03-19 13:05:00,20.55,20.8,20.55,20.74,58463.0,18.032,18.2513,18.032,18.1987,58463.0
2020-03-19 13:10:00,20.72,21.01,20.72,20.79,97505.0,18.1811,18.4356,18.1811,18.2426,97505.0
2020-03-19 13:15:00,20.79,20.9,20.65,20.86,55044.0,18.2426,18.3391,18.1197,18.304,55044.0
2020-03-19 13:20:00,20.87,21.01,20.85,20.98,82040.0,18.3128,18.4356,18.2952,18.4093,82040.0
2020-03-19 13:25:00,20.98,20.99,20.53,20.54,129467.0,18.4093,18.4181,18.0144,18.0232,129467.0
2020-03-19 13:30:00,20.54,20.59,20.43,20.48,105485.0,18.0232,18.0671,17.9267,17.9705,105485.0
2020-03-19 13:35:00,20.48,20.53,20.43,20.48,61523.0,17.9705,18.0144,17.9267,17.9705,61523.0
2020-03-19 13:40:00,20.48,20.66,20.46,20.64,34514.0,17.9705,18.1285,17.953,18.1109,34514.0
2020-03-19 13:45:00,20.65,20.75,20.57,20.73,60223.0,18.1197,18.2075,18.0495,18.1899,60223.0
2020-03-19 13:50:00,20.73,21.09,20.72,21.06,73079.0,18.1899,18.5058,18.1811,18.4795,73079.0
2020-03-19 13:55:00,21.04,21.14,20.73,20.8,111747.0,18.4619,18.5497,18.1899,18.2513,111747.0
2020-03-19 14:00:00,20.8,20.84,20.56,20.68,112651.0,18.2513,18.2864,18.0407,18.146,112651.0
2020-03-19 14:05:00,20.68,20.81,20.59,20.67,67004.0,18.146,18.2601,18.0671,18.1373,67004.0
2020-03-19 14:10:00,20.68,20.77,20.58,20.77,89950.0,18.146,18.225,18.0583,18.225,89950.0
2020-03-19 14:15:00,20.8,20.81,20.68,20.77,68227.0,18.2513,18.2601,18.146,18.225,68227.0
2020-03-19 14:20:00,20.78,20.78,20.56,20.66,70525.0,18.2338,18.2338,18.0407,18.1285,70525.0
2020-03-19 14:25:00,20.66,20.73,20.57,20.65,58527.0,18.1285,18.1899,18.0495,18.1197,58527.0
2020-03-19 14:30:00,20.66,20.96,20.65,20.87,68252.0,18.1285,18.3917,18.1197,18.3128,68252.0
2020-03-19 14:35:00,20.86,20.99,20.84,20.96,75311.0,18.304,18.4181,18.2864,18.3917,75311.0
2020-03-19 14:40:00,20.94,21.28,20.94,21.15,113102.0,18.3742,18.6725,18.3742,18.5584,113102.0
2020-03-19 14:45:00,21.14,21.18,21.03,21.15,82599.0,18.5497,18.5848,18.4531,18.5584,82599.0
2020-03-19 14:50:00,21.15,21.22,20.92,20.95,76015.0,18.5584,18.6199,18.3566,18.383,76015.0
2020-03-19 14:55:00,20.96,21.11,20.88,21.04,94260.0,18.3917,18.5233,18.3215,18.4619,94260.0
2020-03-19 15:00:00,21.05,21.05,20.79,20.98,118599.0,18.4707,18.4707,18.2426,18.4093,118599.0
2020-03-19 15:05:00,20.96,21.08,20.8,20.82,119136.0,18.3917,18.497,18.2513,18.2689,119136.0
2020-03-19 15:10:00,20.81,21.12,20.72,21.03,86294.0,18.2601,18.5321,18.1811,18.4531,86294.0
2020-03-19 15:15:00,21.04,21.23,20.94,20.98,99886.0,18.4619,18.6286,18.3742,18.4093,99886.0
2020-03-19 15:20:00,20.98,21.01,20.87,21.01,96667.0,18.4093,18.4356,18.3128,18.4356,96667.0
2020-03-19 15:25:00,21.01,21.09,20.89,20.89,283964.0,18.4356,18.5058,18.3303,18.3303,283964.0
2020-03-19 15:30:00,20.9,21.02,20.82,20.94,137823.0,18.3391,18.4444,18.2689,18.3742,137823.0
2020-03-19 15:35:00,20.93,20.95,20.7,20.71,141344.0,18.3654,18.383,18.1636,18.1724,141344.0
2020-03-19 15:40:00,20.71,21.01,20.71,20.94,156996.0,18.1724,18.4356,18.1724,18.3742,156996.0
2020-03-19 15:45:00,20.94,20.97,20.71,20.72,166362.0,18.3742,18.4005,18.1724,18.1811,166362.0
2020-03-19 15:50:00,20.71,20.76,20.62,20.68,294869.0,18.1724,18.2162,18.0934,18.146,294869.0
2020-03-19 15:55:00,20.67,20.79,20.51,20.59,514558.0,18.1373,18.2426,17.9969,18.0671,514558.0
2020-03-20 09:30:00,20.81,21.16,20.61,20.99,1211153.0,18.2601,18.5672,18.0846,18.4181,1211153.0
2020-03-20 09:35:00,20.99,21.22,20.34,20.47,171279.0,18.4181,18.6199,17.8477,17.9618,171279.0
2020-03-20 09:40:00,20.48,20.48,19.83,19.83,85510.0,17.9705,17.9705,17.4002,17.4002,85510.0
2020-03-20 09:45:00,19.87,20.15,19.71,19.98,83743.0,17.4353,17.681,17.2949,17.5318,83743.0
2020-03-20 09:50:00,19.93,20.73,19.92,20.64,99122.0,17.4879,18.1899,17.4792,18.1109,99122.0
2020-03-20 09:55:00,20.62,20.73,20.35,20.59,115298.0,18.0934,18.1899,17.8565,18.0671,115298.0
2020-03-20 10:00:00,20.6,21.05,20.59,20.96,148957.0,18.0758,18.4707,18.0671,18.3917,148957.0
2020-03-20 10:05:00,20.93,21.14,20.61,20.86,148644.0,18.3654,18.5497,18.0846,18.304,148644.0
2020-03-20 10:10:00,20.86,20.99,20.71,20.85,72054.0,18.304,18.4181,18.1724,18.2952,72054.0
2020-03-20 10:15:00,20.88,21.04,20.67,20.67,111660.0,18.3215,18.4619,18.1373,18.1373,111660.0
2020-03-20 10:20:00,20.66,21.05,20.57,21.01,125534.0,18.1285,18.4707,18.0495,18.4356,125534.0
2020-03-20 10:25:00,21.03,21.11,20.81,20.98,106834.0,18.4531,18.5233,18.2601,18.4093,106834.0
2020-03-20 10:30:00,21.0,21.16,21.0,21.12,68024.0,18.4268,18.5672,18.4268,18.5321,68024.0
2020-03-20 10:35:00,21.15,21.16,21.02,21.09,103993.0,18.5584,18.5672,18.4444,18.5058,103993.0
2020-03-20 10:40:00,21.1,21.18,21.0,21.02,80647.0,18.5146,18.5848,18.4268,18.4444,80647.0
2020-03-20 10:45:00,21.02,21.11,20.92,21.07,69506.0,18.4444,18.5233,18.3566,18.4882,69506.0
2020-03-20 10:50:00,21.02,21.22,21.02,21.2,90167.0,18.4444,18.6199,18.4444,18.6023,90167.0
2020-03-20 10:55:00,21.23,21.25,21.07,21.21,89907.0,18.6286,18.6462,18.4882,18.6111,89907.0
2020-03-20 11:00:00,21.2,21.25,21.04,21.07,80599.0,18.6023,18.6462,18.4619,18.4882,80599.0
2020-03-20 11:05:00,21.07,21.17,20.75,21.12,59632.0,18.4882,18.576,18.2075,18.5321,59632.0
2020-03-20 11:10:00,21.11,21.16,20.76,20.9,85266.0,18.5233,18.5672,18.2162,18.3391,85266.0
2020-03-20 11:15:00,20.9,20.96,20.65,20.92,176543.0,18.3391,18.3917,18.1197,18.3566,176543.0
2020-03-20 11:20:00,20.92,20.93,20.37,20.37,132300.0,18.3566,18.3654,17.874,17.874,132300.0
2020-03-20 11:25:00,20.37,20.8,20.31,20.66,92844.0,17.874,18.2513,17.8214,18.1285,92844.0
2020-03-20 11:30:00,20.65,20.98,20.64,20.94,131792.0,18.1197,18.4093,18.1109,18.3742,131792.0
2020-03-20 11:35:00,20.96,21.08,20.79,20.97,69415.0,18.3917,18.497,18.2426,18.4005,69415.0
2020-03-20 11:40:00,20.98,21.06,20.81,20.87,75090.0,18.4093,18.4795,18.2601,18.3128,75090.0
2020-03-20 11:45:00,20.87,20.94,20.77,20.82,72579.0,18.3128,18.3742,18.225,18.2689,72579.0
2020-03-20 11:50:00,20.79,20.85,20.55,20.62,81990.0,18.2426,18.2952,18.032,18.0934,81990.0
2020-03-20 11:55:00,20.63,20.72,20.42,20.46,74817.0,18.1022,18.1811,17.9179,17.953,74817.0
2020-03-20 12:00:00,20.46,20.59,20.25,20.3,65781.0,17.953,18.0671,17.7687,17.8126,65781.0
2020-03-20 12:05:00,20.29,20.31,19.7,19.73,112523.0,17.8038,17.8214,17.2861,17.3124,112523.0
2020-03-20 12:10:00,19.73,20.55,19.72,20.31,88622.0,17.3124,18.032,17.3037,17.8214,88622.0
2020-03-20 12:15:00,20.31,20.49,20.26,20.43,81112.0,17.8214,17.9793,17.7775,17.9267,81112.0
2020-03-20 12:20:00,20.45,20.48,20.17,20.43,93427.0,17.9442,17.9705,17.6985,17.9267,93427.0
2020-03-20 12:25:00,20.43,20.43,20.04,20.23,131989.0,17.9267,17.9267,17.5845,17.7512,131989.0
2020-03-20 12:30:00,20.22,20.61,20.21,20.54,63189.0,17.7424,18.0846,17.7336,18.0232,63189.0
2020-03-20 12:35:00,20.54,20.54,20.28,20.36,65435.0,18.0232,18.0232,17.795,17.8652,65435.0
2020-03-20 12:40:00,20.39,20.43,20.1,20.26,86203.0,17.8916,17.9267,17.6371,17.7775,86203.0
2020-03-20 12:45:00,20.27,20.6,20.26,20.39,83930.0,17.7863,18.0758,17.7775,17.8916,83930.0
2020-03-20 12:50:00,20.39,20.47,20.26,20.43,51227.0,17.8916,17.9618,17.7775,17.9267,51227.0
2020-03-20 12:55:00,20.43,20.54,20.26,20.31,49010.0,17.9267,18.0232,17.7775,17.8214,49010.0
2020-03-20 13:00:00,20.3,20.7,20.27,20.42,156051.0,17.8126,18.1636,17.7863,17.9179,156051.0
2020-03-20 13:05:00,20.43,20.56,20.35,20.51,50466.0,17.9267,18.0407,17.8565,17.9969,50466.0
2020-03-20 13:10:00,20.49,20.64,20.35,20.41,67973.0,17.9793,18.1109,17.8565,17.9091,67973.0
2020-03-20 13:15:00,20.39,20.61,20.34,20.43,73985.0,17.8916,18.0846,17.8477,17.9267,73985.0
2020-03-20 13:20:00,20.44,20.54,20.3,20.34,60342.0,17.9354,18.0232,17.8126,17.8477,60342.0
2020-03-20 13:25:00,20.34,20.46,20.09,20.31,246740.0,17.8477,17.953,17.6283,17.8214,246740.0
2020-03-20 13:30:00,20.33,20.41,20.25,20.28,75022.0,17.8389,17.9091,17.7687,17.795,75022.0
2020-03-20 13:35:00,20.27,20.27,19.81,20.18,120578.0,17.7863,17.7863,17.3826,17.7073,120578.0
2020-03-20 13:40:00,20.16,20.24,19.92,20.04,76632.0,17.6898,17.7599,17.4792,17.5845,76632.0
2020-03-20 13:45:00,20.04,20.28,20.03,20.05,76649.0,17.5845,17.795,17.5757,17.5932,76649.0
2020-03-20 13:50:00,20.06,20.06,19.71,19.88,109237.0,17.602,17.602,17.2949,17.4441,109237.0
2020-03-20 13:55:00,19.88,20.18,19.86,20.13,70027.0,17.4441,17.7073,17.4265,17.6634,70027.0
2020-03-20 14:00:00,20.13,20.15,19.87,20.0,70897.0,17.6634,17.681,17.4353,17.5494,70897.0
2020-03-20 14:05:00,20.0,20.23,19.99,20.09,63713.0,17.5494,17.7512,17.5406,17.6283,63713.0
2020-03-20 14:10:00,20.09,20.16,19.94,19.94,52099.0,17.6283,17.6898,17.4967,17.4967,52099.0
2020-03-20 14:15:00,19.94,19.97,19.79,19.91,65615.0,17.4967,17.523,17.3651,17.4704,65615.0
2020-03-20 14:20:00,19.92,20.02,19.68,19.68,85687.0,17.4792,17.5669,17.2686,17.2686,85687.0
2020-03-20 14:25:00,19.69,19.77,19.61,19.71,97117.0,17.2773,17.3475,17.2071,17.2949,97117.0
2020-03-20 14:30:00,19.7,19.74,19.45,19.5,156822.0,17.2861,17.3212,17.0668,17.1106,156822.0
2020-03-20 14:35:00,19.5,19.66,19.47,19.6,115113.0,17.1106,17.251,17.0843,17.1984,115113.0
2020-03-20 14:40:00,19.6,19.62,19.44,19.61,108737.0,17.1984,17.2159,17.058,17.2071,108737.0
2020-03-20 14:45:00,19.63,19.83,19.5,19.55,74627.0,17.2247,17.4002,17.1106,17.1545,74627.0
2020-03-20 14:50:00,19.56,19.67,19.42,19.5,136749.0,17.1633,17.2598,17.0404,17.1106,136749.0
2020-03-20 14:55:00,19.47,19.53,19.22,19.36,136585.0,17.0843,17.1369,16.8649,16.9878,136585.0
2020-03-20 15:00:00,19.38,19.47,19.17,19.23,94748.0,17.0053,17.0843,16.8211,16.8737,94748.0
2020-03-20 15:05:00,19.24,19.34,19.17,19.18,64609.0,16.8825,16.9702,16.8211,16.8298,64609.0
2020-03-20 15:10:00,19.19,19.43,19.14,19.34,141151.0,16.8386,17.0492,16.7947,16.9702,141151.0
2020-03-20 15:15:00,19.34,19.38,19.25,19.38,169575.0,16.9702,17.0053,16.8913,17.0053,169575.0
2020-03-20 15:20:00,19.38,19.53,19.32,19.45,206280.0,17.0053,17.1369,16.9527,17.0668,206280.0
2020-03-20 15:25:00,19.46,19.77,19.46,19.56,217982.0,17.0755,17.3475,17.0755,17.1633,217982.0
2020-03-20 15:30:00,19.58,19.8,19.5,19.8,133178.0,17.1808,17.3739,17.1106,17.3739,133178.0
2020-03-20 15:35:00,19.79,19.79,19.35,19.38,180881.0,17.3651,17.3651,16.979,17.0053,180881.0
2020-03-20 15:40:00,19.37,19.59,19.35,19.45,188075.0,16.9966,17.1896,16.979,17.0668,188075.0
2020-03-20 15:45:00,19.43,19.59,19.38,19.46,310409.0,17.0492,17.1896,17.0053,17.0755,310409.0
2020-03-20 15:50:00,19.46,19.46,19.21,19.4,386270.0,17.0755,17.0755,16.8562,17.0229,386270.0
2020-03-20 15:55:00,19.4,19.41,19.19,19.21,607291.0,17.0229,17.0317,16.8386,16.8562,607291.0
2020-03-23 09:30:00,18.96,19.21,18.85,19.02,327595.0,16.6368,16.8562,16.5403,16.6894,327595.0
2020-03-23 09:35:00,19.03,19.1,18.37,18.51,102624.0,16.6982,16.7596,16.1191,16.2419,102624.0
2020-03-23 09:40:00,18.51,18.64,18.37,18.48,179226.0,16.2419,16.356,16.1191,16.2156,179226.0
2020-03-23 09:45:00,18.48,18.82,18.32,18.58,141481.0,16.2156,16.5139,16.0752,16.3034,141481.0
2020-03-23 09:50:00,18.59,18.75,18.43,18.48,128262.0,16.3121,16.4525,16.1717,16.2156,128262.0
2020-03-23 09:55:00,18.48,18.9,18.46,18.89,116454.0,16.2156,16.5841,16.1981,16.5754,116454.0
2020-03-23 10:00:00,18.89,18.94,18.39,18.52,59070.0,16.5754,16.6192,16.1366,16.2507,59070.0
2020-03-23 10:05:00,18.53,18.8,18.52,18.64,110905.0,16.2595,16.4964,16.2507,16.356,110905.0
2020-03-23 10:10:00,18.64,19.08,18.62,19.0,86055.0,16.356,16.7421,16.3385,16.6719,86055.0
2020-03-23 10:15:00,19.01,19.1,18.82,18.96,52333.0,16.6807,16.7596,16.5139,16.6368,52333.0
2020-03-23 10:20:00,18.95,19.2,18.92,19.18,65793.0,16.628,16.8474,16.6017,16.8298,65793.0
2020-03-23 10:25:00,19.18,19.2,18.99,19.14,107312.0,16.8298,16.8474,16.6631,16.7947,107312.0
2020-03-23 10:30:00,19.16,19.16,18.78,18.9,78904.0,16.8123,16.8123,16.4788,16.5841,78904.0
2020-03-23 10:35:00,18.9,19.0,18.61,18.72,78184.0,16.5841,16.6719,16.3297,16.4262,78184.0
2020-03-23 10:40:00,18.74,19.11,18.63,18.99,77493.0,16.4437,16.7684,16.3472,16.6631,77493.0
2020-03-23 10:45:00,19.02,19.03,18.66,18.86,88482.0,16.6894,16.6982,16.3736,16.549,88482.0
2020-03-23 10:50:00,18.85,18.9,18.57,18.67,131197.0,16.5403,16.5841,16.2946,16.3823,131197.0
2020-03-23 10:55:00,18.68,18.93,18.44,18.89,107661.0,16.3911,16.6105,16.1805,16.5754,107661.0
2020-03-23 11:00:00,18.92,19.12,18.68,19.03,96677.0,16.6017,16.7772,16.3911,16.6982,96677.0
2020-03-23 11:05:00,19.03,19.03,18.81,18.86,71988.0,16.6982,16.6982,16.5052,16.549,71988.0
2020-03-23 11:10:00,18.88,18.98,18.8,18.81,136398.0,16.5666,16.6543,16.4964,16.5052,136398.0
2020-03-23 11:15:00,18.82,18.82,18.57,18.66,70754.0,16.5139,16.5139,16.2946,16.3736,70754.0
2020-03-23 11:20:00,18.69,18.69,18.37,18.41,95217.0,16.3999,16.3999,16.1191,16.1542,95217.0
2020-03-23 11:25:00,18.4,18.48,18.25,18.38,165084.0,16.1454,16.2156,16.0138,16.1279,165084.0
2020-03-23 11:30:00,18.38,18.49,18.3,18.44,74562.0,16.1279,16.2244,16.0577,16.1805,74562.0
2020-03-23 11:35:00,18.45,18.5,18.28,18.28,75176.0,16.1893,16.2332,16.0401,16.0401,75176.0
2020-03-23 11:40:00,18.29,18.41,18.14,18.17,70015.0,16.0489,16.1542,15.9173,15.9436,70015.0
2020-03-23 11:45:00,18.17,18.26,18.08,18.13,79258.0,15.9436,16.0226,15.8646,15.9085,79258.0
2020-03-23 11:50:00,18.17,18.41,18.1,18.28,67745.0,15.9436,16.1542,15.8822,16.0401,67745.0
2020-03-23 11:55:00,18.28,18.59,18.13,18.58,83452.0,16.0401,16.3121,15.9085,16.3034,83452.0
2020-03-23 12:00:00,18.57,18.83,18.48,18.7,140035.0,16.2946,16.5227,16.2156,16.4086,140035.0
2020-03-23 12:05:00,18.7,18.71,18.51,18.56,103162.0,16.4086,16.4174,16.2419,16.2858,103162.0
2020-03-23 12:10:00,18.52,18.68,18.4,18.63,67276.0,16.2507,16.3911,16.1454,16.3472,67276.0
2020-03-23 12:15:00,18.64,18.97,18.58,18.79,82889.0,16.356,16.6456,16.3034,16.4876,82889.0
2020-03-23 12:20:00,18.82,18.96,18.75,18.85,53312.0,16.5139,16.6368,16.4525,16.5403,53312.0
2020-03-23 12:25:00,18.83,18.89,18.64,18.73,48078.0,16.5227,16.5754,16.356,16.435,48078.0
2020-03-23 12:30:00,18.75,18.78,18.55,18.78,113069.0,16.4525,16.4788,16.277,16.4788,113069.0
2020-03-23 12:35:00,18.78,19.0,18.65,18.9,77636.0,16.4788,16.6719,16.3648,16.5841,77636.0
2020-03-23 12:40:00,18.93,19.17,18.88,19.09,112874.0,16.6105,16.8211,16.5666,16.7509,112874.0
2020-03-23 12:45:00,19.1,19.43,19.01,19.33,187367.0,16.7596,17.0492,16.6807,16.9615,187367.0
2020-03-23 12:50:00,19.35,19.41,19.17,19.33,131552.0,16.979,17.0317,16.8211,16.9615,131552.0
2020-03-23 12:55:00,19.32,19.73,19.32,19.57,119382.0,16.9527,17.3124,16.9527,17.172,119382.0
2020-03-23 13:00:00,19.58,19.6,19.3,19.3,78170.0,17.1808,17.1984,16.9351,16.9351,78170.0
2020-03-23 13:05:00,19.3,19.65,19.27,19.59,50623.0,16.9351,17.2422,16.9088,17.1896,50623.0
2020-03-23 13:10:00,19.59,19.84,19.58,19.77,69822.0,17.1896,17.409,17.1808,17.3475,69822.0
2020-03-23 13:15:00,19.75,19.75,19.55,19.6,57606.0,17.33,17.33,17.1545,17.1984,57606.0
2020-03-23 13:20:00,19.59,19.63,19.42,19.53,91445.0,17.1896,17.2247,17.0404,17.1369,91445.0
2020-03-23 13:25:00,19.56,19.58,19.39,19.39,60016.0,17.1633,17.1808,17.0141,17.0141,60016.0
2020-03-23 13:30:00,19.37,19.66,19.26,19.66,74537.0,16.9966,17.251,16.9,17.251,74537.0
2020-03-23 13:35:00,19.66,19.66,19.39,19.61,55930.0,17.251,17.251,17.0141,17.2071,55930.0
2020-03-23 13:40:00,19.61,19.89,19.59,19.65,111432.0,17.2071,17.4528,17.1896,17.2422,111432.0
2020-03-23 13:45:00,19.67,20.01,19.66,19.98,76143.0,17.2598,17.5581,17.251,17.5318,76143.0
2020-03-23 13:50:00,20.0,20.0,19.66,19.74,113998.0,17.5494,17.5494,17.251,17.3212,113998.0
2020-03-23 13:55:00,19.71,19.73,19.18,19.46,61007.0,17.2949,17.3124,16.8298,17.0755,61007.0
2020-03-23 14:00:00,19.48,19.6,19.28,19.59,66313.0,17.0931,17.1984,16.9176,17.1896,66313.0
2020-03-23 14:05:00,19.61,19.87,19.51,19.55,77557.0,17.2071,17.4353,17.1194,17.1545,77557.0
2020-03-23 14:10:00,19.52,19.79,19.49,19.66,89063.0,17.1282,17.3651,17.1018,17.251,89063.0
2020-03-23 14:15:00,19.64,19.98,19.64,19.8,103497.0,17.2335,17.5318,17.2335,17.3739,103497.0
2020-03-23 14:20:00,19.76,19.85,19.54,19.61,128411.0,17.3388,17.4177,17.1457,17.2071,128411.0
2020-03-23 14:25:00,19.6,19.94,19.52,19.77,101514.0,17.1984,17.4967,17.1282,17.3475,101514.0
2020-03-23 14:30:00,19.8,19.81,19.52,19.56,60681.0,17.3739,17.3826,17.1282,17.1633,60681.0
2020-03-23 14:35:00,19.6,19.74,19.53,19.61,54441.0,17.1984,17.3212,17.1369,17.2071,54441.0
2020-03-23 14:40:00,19.62,19.85,19.62,19.78,41282.0,17.2159,17.4177,17.2159,17.3563,41282.0
2020-03-23 14:45:00,19.78,20.08,19.62,19.99,56732.0,17.3563,17.6196,17.2159,17.5406,56732.0
2020-03-23 14:50:00,19.95,19.95,19.6,19.64,88345.0,17.5055,17.5055,17.1984,17.2335,88345.0
2020-03-23 14:55:00,19.66,19.7,19.51,19.62,49005.0,17.251,17.2861,17.1194,17.2159,49005.0
2020-03-23 15:00:00,19.66,19.85,19.47,19.7,159946.0,17.251,17.4177,17.0843,17.2861,159946.0
2020-03-23 15:05:00,19.71,19.85,19.57,19.57,80487.0,17.2949,17.4177,17.172,17.172,80487.0
2020-03-23 15:10:00,19.59,19.61,19.42,19.53,80290.0,17.1896,17.2071,17.0404,17.1369,80290.0
2020-03-23 15:15:00,19.53,19.62,19.41,19.56,74905.0,17.1369,17.2159,17.0317,17.1633,74905.0
2020-03-23 15:20:00,19.55,19.61,19.46,19.54,109617.0,17.1545,17.2071,17.0755,17.1457,109617.0
2020-03-23 15:25:00,19.54,19.55,19.34,19.35,124461.0,17.1457,17.1545,16.9702,16.979,124461.0
2020-03-23 15:30:00,19.37,19.4,19.13,19.15,99454.0,16.9966,17.0229,16.786,16.8035,99454.0
2020-03-23 15:35:00,19.15,19.35,19.08,19.21,95112.0,16.8035,16.979,16.7421,16.8562,95112.0
2020-03-23 15:40:00,19.23,19.33,19.13,19.21,97641.0,16.8737,16.9615,16.786,16.8562,97641.0
2020-03-23 15:45:00,19.21,19.33,19.13,19.14,129214.0,16.8562,16.9615,16.786,16.7947,129214.0
2020-03-23 15:50:00,19.13,19.53,19.12,19.49,159903.0,16.786,17.1369,16.7772,17.1018,159903.0
2020-03-23 15:55:00,19.48,19.5,19.28,19.3,388633.0,17.0931,17.1106,16.9176,16.9351,388633.0
2020-03-24 09:30:00,21.03,21.2,20.74,21.01,257517.0,18.4531,18.6023,18.1987,18.4356,257517.0
2020-03-24 09:35:00,20.96,21.52,20.82,20.97,240914.0,18.3917,18.8831,18.2689,18.4005,240914.0
2020-03-24 09:40:00,20.9,21.13,20.86,20.99,48526.0,18.3391,18.5409,18.304,18.4181,48526.0
2020-03-24 09:45:00,20.99,21.38,20.98,21.27,106587.0,18.4181,18.7603,18.4093,18.6637,106587.0
2020-03-24 09:50:00,21.32,21.57,21.27,21.49,148552.0,18.7076,18.927,18.6637,18.8568,148552.0
2020-03-24 09:55:00,21.47,21.48,21.21,21.3,92763.0,18.8392,18.848,18.6111,18.6901,92763.0
2020-03-24 10:00:00,21.3,21.56,21.26,21.39,64545.0,18.6901,18.9182,18.655,18.769,64545.0
2020-03-24 10:05:00,21.43,21.7,21.4,21.55,61918.0,18.8041,19.0411,18.7778,18.9094,61918.0
2020-03-24 10:10:00,21.55,21.79,21.5,21.76,112130.0,18.9094,19.12,18.8656,19.0937,112130.0
2020-03-24 10:15:00,21.8,22.0,21.75,21.85,155450.0,19.1288,19.3043,19.0849,19.1727,155450.0
2020-03-24 10:20:00,21.85,22.0,21.63,21.95,169766.0,19.1727,19.3043,18.9796,19.2604,169766.0
2020-03-24 10:25:00,21.96,22.19,21.92,21.92,91829.0,19.2692,19.471,19.2341,19.2341,91829.0
2020-03-24 10:30:00,21.95,21.99,21.68,21.8,56027.0,19.2604,19.2955,19.0235,19.1288,56027.0
2020-03-24 10:35:00,21.8,21.98,21.62,21.74,106288.0,19.1288,19.2867,18.9709,19.0762,106288.0
2020-03-24 10:40:00,21.75,21.92,21.69,21.84,60362.0,19.0849,19.2341,19.0323,19.1639,60362.0
2020-03-24 10:45:00,21.85,21.88,21.61,21.69,74212.0,19.1727,19.199,18.9621,19.0323,74212.0
2020-03-24 10:50:00,21.7,21.91,21.65,21.76,74480.0,19.0411,19.2253,18.9972,19.0937,74480.0
2020-03-24 10:55:00,21.79,21.83,21.57,21.62,40455.0,19.12,19.1551,18.927,18.9709,40455.0
2020-03-24 11:00:00,21.63,21.74,21.56,21.67,48009.0,18.9796,19.0762,18.9182,19.0147,48009.0
2020-03-24 11:05:00,21.67,21.88,21.56,21.62,58762.0,19.0147,19.199,18.9182,18.9709,58762.0
2020-03-24 11:10:00,21.68,21.97,21.63,21.92,45860.0,19.0235,19.278,18.9796,19.2341,45860.0
2020-03-24 11:15:00,21.93,22.08,21.78,21.98,174592.0,19.2429,19.3745,19.1113,19.2867,174592.0
2020-03-24 11:20:00,21.94,22.09,21.88,21.94,49300.0,19.2516,19.3833,19.199,19.2516,49300.0
2020-03-24 11:25:00,21.93,21.99,21.8,21.9,116993.0,19.2429,19.2955,19.1288,19.2165,116993.0
2020-03-24 11:30:00,21.87,21.94,21.83,21.83,85947.0,19.1902,19.2516,19.1551,19.1551,85947.0
2020-03-24 11:35:00,21.86,21.98,21.84,21.98,116046.0,19.1814,19.2867,19.1639,19.2867,116046.0
2020-03-24 11:40:00,21.97,21.97,21.85,21.89,208049.0,19.278,19.278,19.1727,19.2078,208049.0
2020-03-24 11:45:00,21.89,22.08,21.89,22.06,122586.0,19.2078,19.3745,19.2078,19.3569,122586.0
2020-03-24 11:50:00,22.07,22.13,21.92,22.0,94853.0,19.3657,19.4184,19.2341,19.3043,94853.0
2020-03-24 11:55:00,22.01,22.32,21.99,22.3,283009.0,19.3131,19.5851,19.2955,19.5675,283009.0
2020-03-24 12:00:00,22.33,22.46,22.29,22.4,91042.0,19.5939,19.7079,19.5588,19.6553,91042.0
2020-03-24 12:05:00,22.44,22.56,22.38,22.46,101663.0,19.6904,19.7957,19.6377,19.7079,101663.0
2020-03-24 12:10:00,22.47,22.53,22.38,22.48,45808.0,19.7167,19.7694,19.6377,19.7255,45808.0
2020-03-24 12:15:00,22.52,22.6,22.47,22.52,134107.0,19.7606,19.8308,19.7167,19.7606,134107.0
2020-03-24 12:20:00,22.52,23.0,22.46,22.98,326849.0,19.7606,20.1818,19.7079,20.1642,326849.0
2020-03-24 12:25:00,23.0,23.16,22.9,23.12,116363.0,20.1818,20.3222,20.094,20.2871,116363.0
2020-03-24 12:30:00,23.11,23.11,22.79,22.98,73130.0,20.2783,20.2783,19.9975,20.1642,73130.0
2020-03-24 12:35:00,22.96,23.05,22.87,22.95,293605.0,20.1467,20.2256,20.0677,20.1379,293605.0
2020-03-24 12:40:00,22.92,22.96,22.8,22.95,90347.0,20.1116,20.1467,20.0063,20.1379,90347.0
2020-03-24 12:45:00,22.93,23.02,22.82,22.87,46603.0,20.1203,20.1993,20.0238,20.0677,46603.0
2020-03-24 12:50:00,22.87,22.97,22.75,22.9,73040.0,20.0677,20.1554,19.9624,20.094,73040.0
2020-03-24 12:55:00,22.9,23.09,22.82,22.82,146933.0,20.094,20.2607,20.0238,20.0238,146933.0
2020-03-24 13:00:00,22.8,23.02,22.76,22.79,62204.0,20.0063,20.1993,19.9712,19.9975,62204.0
2020-03-24 13:05:00,22.77,22.81,22.52,22.53,259053.0,19.9799,20.015,19.7606,19.7694,259053.0
2020-03-24 13:10:00,22.51,22.77,22.41,22.69,68498.0,19.7518,19.9799,19.6641,19.9097,68498.0
2020-03-24 13:15:00,22.71,22.78,22.55,22.64,22174.0,19.9273,19.9887,19.7869,19.8659,22174.0
2020-03-24 13:20:00,22.65,22.8,22.5,22.74,31073.0,19.8746,20.0063,19.743,19.9536,31073.0
2020-03-24 13:25:00,22.71,23.12,22.67,22.95,52205.0,19.9273,20.2871,19.8922,20.1379,52205.0
2020-03-24 13:30:00,22.89,23.08,22.84,22.97,123732.0,20.0852,20.252,20.0414,20.1554,123732.0
2020-03-24 13:35:00,22.99,23.07,22.93,23.07,50364.0,20.173,20.2432,20.1203,20.2432,50364.0
2020-03-24 13:40:00,23.05,23.1,22.84,22.94,176185.0,20.2256,20.2695,20.0414,20.1291,176185.0
2020-03-24 13:45:00,22.89,22.98,22.84,22.93,182963.0,20.0852,20.1642,20.0414,20.1203,182963.0
2020-03-24 13:50:00,22.93,22.98,22.73,22.88,72548.0,20.1203,20.1642,19.9448,20.0765,72548.0
2020-03-24 13:55:00,22.87,22.87,22.6,22.6,24404.0,20.0677,20.0677,19.8308,19.8308,24404.0
2020-03-24 14:00:00,22.64,22.76,22.55,22.71,41953.0,19.8659,19.9712,19.7869,19.9273,41953.0
2020-03-24 14:05:00,22.68,22.88,22.62,22.64,61801.0,19.901,20.0765,19.8483,19.8659,61801.0
2020-03-24 14:10:00,22.64,22.68,22.38,22.44,93765.0,19.8659,19.901,19.6377,19.6904,93765.0
2020-03-24 14:15:00,22.49,22.61,22.4,22.5,53876.0,19.7343,19.8395,19.6553,19.743,53876.0
2020-03-24 14:20:00,22.53,22.55,22.44,22.54,90115.0,19.7694,19.7869,19.6904,19.7781,90115.0
2020-03-24 14:25:00,22.54,22.58,22.4,22.43,162691.0,19.7781,19.8132,19.6553,19.6816,162691.0
2020-03-24 14:30:00,22.43,22.45,22.26,22.32,67257.0,19.6816,19.6992,19.5324,19.5851,67257.0
2020-03-24 14:35:00,22.33,22.48,22.19,22.25,99409.0,19.5939,19.7255,19.471,19.5237,99409.0
2020-03-24 14:40:00,22.22,22.27,22.13,22.2,88297.0,19.4973,19.5412,19.4184,19.4798,88297.0
2020-03-24 14:45:00,22.21,22.41,22.2,22.33,138264.0,19.4886,19.6641,19.4798,19.5939,138264.0
2020-03-24 14:50:00,22.31,22.56,22.3,22.47,81775.0,19.5763,19.7957,19.5675,19.7167,81775.0
2020-03-24 14:55:00,22.49,22.86,22.46,22.86,102092.0,19.7343,20.0589,19.7079,20.0589,102092.0
2020-03-24 15:00:00,22.9,22.9,22.58,22.72,88049.0,20.094,20.094,19.8132,19.9361,88049.0
2020-03-24 15:05:00,22.73,22.99,22.71,22.96,128487.0,19.9448,20.173,19.9273,20.1467,128487.0
2020-03-24 15:10:00,22.96,22.96,22.62,22.92,132187.0,20.1467,20.1467,19.8483,20.1116,132187.0
2020-03-24 15:15:00,22.89,23.0,22.79,22.93,98033.0,20.0852,20.1818,19.9975,20.1203,98033.0
2020-03-24 15:20:00,22.93,23.03,22.83,22.92,136349.0,20.1203,20.2081,20.0326,20.1116,136349.0
2020-03-24 15:25:00,22.89,23.16,22.84,23.15,143317.0,20.0852,20.3222,20.0414,20.3134,143317.0
2020-03-24 15:30:00,23.14,23.22,23.08,23.15,129006.0,20.3046,20.3748,20.252,20.3134,129006.0
2020-03-24 15:35:00,23.15,23.3,23.05,23.06,161855.0,20.3134,20.445,20.2256,20.2344,161855.0
2020-03-24 15:40:00,23.07,23.24,23.0,23.04,155764.0,20.2432,20.3924,20.1818,20.2169,155764.0
2020-03-24 15:45:00,23.03,23.12,22.89,22.98,201304.0,20.2081,20.2871,20.0852,20.1642,201304.0
2020-03-24 15:50:00,22.97,23.14,22.75,22.78,251845.0,20.1554,20.3046,19.9624,19.9887,251845.0
2020-03-24 15:55:00,22.78,23.06,22.77,22.86,663483.0,19.9887,20.2344,19.9799,20.0589,663483.0
2020-03-25 09:30:00,23.2,23.49,23.0,23.26,355053.0,20.3573,20.6117,20.1818,20.4099,355053.0
2020-03-25 09:35:00,23.33,23.57,23.23,23.52,161979.0,20.4713,20.6819,20.3836,20.638,161979.0
2020-03-25 09:40:00,23.54,23.63,23.24,23.38,260307.0,20.6556,20.7346,20.3924,20.5152,260307.0
2020-03-25 09:45:00,23.43,23.47,23.15,23.4,154029.0,20.5591,20.5942,20.3134,20.5327,154029.0
2020-03-25 09:50:00,23.4,23.47,22.76,22.78,184610.0,20.5327,20.5942,19.9712,19.9887,184610.0
2020-03-25 09:55:00,22.78,23.0,22.46,22.73,333905.0,19.9887,20.1818,19.7079,19.9448,333905.0
2020-03-25 10:00:00,22.76,22.91,22.56,22.67,110679.0,19.9712,20.1028,19.7957,19.8922,110679.0
2020-03-25 10:05:00,22.65,22.72,22.43,22.59,53486.0,19.8746,19.9361,19.6816,19.822,53486.0
2020-03-25 10:10:00,22.62,22.69,22.03,22.09,149416.0,19.8483,19.9097,19.3306,19.3833,149416.0
2020-03-25 10:15:00,22.09,22.39,22.09,22.24,113750.0,19.3833,19.6465,19.3833,19.5149,113750.0
2020-03-25 10:20:00,22.26,22.6,22.2,22.39,74872.0,19.5324,19.8308,19.4798,19.6465,74872.0
2020-03-25 10:25:00,22.39,22.62,22.36,22.44,104286.0,19.6465,19.8483,19.6202,19.6904,104286.0
2020-03-25 10:30:00,22.41,22.76,22.4,22.52,100323.0,19.6641,19.9712,19.6553,19.7606,100323.0
2020-03-25 10:35:00,22.54,22.61,22.21,22.24,137639.0,19.7781,19.8395,19.4886,19.5149,137639.0
2020-03-25 10:40:00,22.27,22.62,22.25,22.49,131199.0,19.5412,19.8483,19.5237,19.7343,131199.0
2020-03-25 10:45:00,22.52,22.77,22.4,22.63,63603.0,19.7606,19.9799,19.6553,19.8571,63603.0
2020-03-25 10:50:00,22.61,22.9,22.59,22.68,86848.0,19.8395,20.094,19.822,19.901,86848.0
2020-03-25 10:55:00,22.66,23.24,22.66,23.16,72264.0,19.8834,20.3924,19.8834,20.3222,72264.0
2020-03-25 11:00:00,23.16,23.17,22.96,23.15,38259.0,20.3222,20.3309,20.1467,20.3134,38259.0
2020-03-25 11:05:00,23.15,23.41,23.14,23.31,51326.0,20.3134,20.5415,20.3046,20.4538,51326.0
2020-03-25 11:10:00,23.31,23.5,23.1,23.44,134257.0,20.4538,20.6205,20.2695,20.5678,134257.0
2020-03-25 11:15:00,23.45,23.66,23.36,23.48,75243.0,20.5766,20.7609,20.4976,20.6029,75243.0
2020-03-25 11:20:00,23.46,23.63,23.44,23.57,58990.0,20.5854,20.7346,20.5678,20.6819,58990.0
2020-03-25 11:25:00,23.57,23.69,23.4,23.62,75877.0,20.6819,20.7872,20.5327,20.7258,75877.0
2020-03-25 11:30:00,23.64,23.7,23.54,23.7,105652.0,20.7433,20.796,20.6556,20.796,105652.0
2020-03-25 11:35:00,23.69,24.0,23.69,23.94,159685.0,20.7872,21.0592,20.7872,21.0066,159685.0
2020-03-25 11:40:00,23.94,23.98,23.8,23.88,101816.0,21.0066,21.0417,20.8837,20.9539,101816.0
2020-03-25 11:45:00,23.9,24.12,23.8,24.01,71269.0,20.9715,21.1645,20.8837,21.068,71269.0
2020-03-25 11:50:00,24.05,24.23,23.9,24.1,67502.0,21.1031,21.261,20.9715,21.147,67502.0
2020-03-25 11:55:00,24.14,24.2,24.0,24.0,33580.0,21.1821,21.2347,21.0592,21.0592,33580.0
2020-03-25 12:00:00,24.02,24.19,24.0,24.15,28721.0,21.0768,21.2259,21.0592,21.1908,28721.0
2020-03-25 12:05:00,24.14,24.21,24.01,24.19,75118.0,21.1821,21.2435,21.068,21.2259,75118.0
2020-03-25 12:10:00,24.19,24.19,24.01,24.16,48530.0,21.2259,21.2259,21.068,21.1996,48530.0
2020-03-25 12:15:00,24.17,24.38,24.12,24.32,45758.0,21.2084,21.3927,21.1645,21.34,45758.0
2020-03-25 12:20:00,24.29,24.55,24.12,24.31,84525.0,21.3137,21.5418,21.1645,21.3312,84525.0
2020-03-25 12:25:00,24.31,24.5,24.29,24.39,31982.0,21.3312,21.498,21.3137,21.4014,31982.0
2020-03-25 12:30:00,24.39,24.56,24.15,24.55,76590.0,21.4014,21.5506,21.1908,21.5418,76590.0
2020-03-25 12:35:00,24.56,24.88,24.5,24.88,119570.0,21.5506,21.8314,21.498,21.8314,119570.0
2020-03-25 12:40:00,24.88,25.21,24.82,25.2,136976.0,21.8314,22.121,21.7788,22.1122,136976.0
2020-03-25 12:45:00,25.2,26.15,25.16,26.12,305227.0,22.1122,22.9458,22.0771,22.9195,305227.0
2020-03-25 12:50:00,26.14,26.52,25.71,25.78,341464.0,22.937,23.2704,22.5597,22.6211,341464.0
2020-03-25 12:55:00,25.78,26.33,25.68,26.05,432043.0,22.6211,23.1037,22.5334,22.858,432043.0
2020-03-25 13:00:00,26.07,26.1,25.61,25.77,210991.0,22.8756,22.9019,22.472,22.6123,210991.0
2020-03-25 13:05:00,25.78,26.05,25.7,25.97,155341.0,22.6211,22.858,22.5509,22.7878,155341.0
2020-03-25 13:10:00,25.96,26.22,25.82,26.05,112933.0,22.7791,23.0072,22.6562,22.858,112933.0
2020-03-25 13:15:00,26.06,26.78,25.93,26.6,108590.0,22.8668,23.4986,22.7527,23.3406,108590.0
2020-03-25 13:20:00,26.59,26.77,26.37,26.65,98948.0,23.3319,23.4898,23.1388,23.3845,98948.0
2020-03-25 13:25:00,26.68,27.16,26.62,26.95,189067.0,23.4108,23.832,23.3582,23.6478,189067.0
2020-03-25 13:30:00,26.95,26.97,26.66,26.9,113920.0,23.6478,23.6653,23.3933,23.6039,113920.0
2020-03-25 13:35:00,26.92,27.45,26.75,27.19,100634.0,23.6214,24.0865,23.4723,23.8584,100634.0
2020-03-25 13:40:00,27.23,27.47,27.19,27.42,86455.0,23.8935,24.104,23.8584,24.0602,86455.0
2020-03-25 13:45:00,27.41,27.46,27.15,27.45,89499.0,24.0514,24.0953,23.8233,24.0865,89499.0
2020-03-25 13:50:00,27.41,27.49,27.24,27.39,106053.0,24.0514,24.1216,23.9022,24.0338,106053.0
2020-03-25 13:55:00,27.38,27.47,26.93,27.12,131616.0,24.0251,24.104,23.6302,23.7969,131616.0
2020-03-25 14:00:00,27.13,27.49,27.11,27.45,161934.0,23.8057,24.1216,23.7882,24.0865,161934.0
2020-03-25 14:05:00,27.44,27.46,26.82,27.06,103700.0,24.0777,24.0953,23.5337,23.7443,103700.0
2020-03-25 14:10:00,27.05,27.35,26.93,27.33,88740.0,23.7355,23.9987,23.6302,23.9812,88740.0
2020-03-25 14:15:00,27.33,27.48,27.24,27.41,61299.0,23.9812,24.1128,23.9022,24.0514,61299.0
2020-03-25 14:20:00,27.43,27.75,27.37,27.47,121431.0,24.0689,24.3497,24.0163,24.104,121431.0
2020-03-25 14:25:00,27.47,27.49,27.12,27.12,122811.0,24.104,24.1216,23.7969,23.7969,122811.0
2020-03-25 14:30:00,27.11,27.13,26.58,26.59,165419.0,23.7882,23.8057,23.3231,23.3319,165419.0
2020-03-25 14:35:00,26.64,26.76,26.45,26.72,180643.0,23.3757,23.481,23.209,23.4459,180643.0
2020-03-25 14:40:00,26.72,26.73,26.38,26.48,115525.0,23.4459,23.4547,23.1476,23.2353,115525.0
2020-03-25 14:45:00,26.51,27.16,26.46,27.06,139858.0,23.2617,23.832,23.2178,23.7443,139858.0
2020-03-25 14:50:00,27.08,27.16,26.75,26.8,118071.0,23.7618,23.832,23.4723,23.5161,118071.0
2020-03-25 14:55:00,26.8,27.13,26.76,27.01,158740.0,23.5161,23.8057,23.481,23.7004,158740.0
2020-03-25 15:00:00,27.03,27.06,26.9,27.06,98921.0,23.718,23.7443,23.6039,23.7443,98921.0
2020-03-25 15:05:00,27.05,27.1,26.93,27.03,167143.0,23.7355,23.7794,23.6302,23.718,167143.0
2020-03-25 15:10:00,27.04,27.04,26.7,26.82,152123.0,23.7267,23.7267,23.4284,23.5337,152123.0
2020-03-25 15:15:00,26.83,26.89,26.67,26.85,118759.0,23.5425,23.5951,23.4021,23.56,118759.0
2020-03-25 15:20:00,26.84,26.84,26.63,26.71,80651.0,23.5512,23.5512,23.367,23.4372,80651.0
2020-03-25 15:25:00,26.73,26.74,26.51,26.57,109697.0,23.4547,23.4635,23.2617,23.3143,109697.0
2020-03-25 15:30:00,26.54,26.78,26.54,26.65,157589.0,23.288,23.4986,23.288,23.3845,157589.0
2020-03-25 15:35:00,26.64,26.82,26.54,26.56,180196.0,23.3757,23.5337,23.288,23.3055,180196.0
2020-03-25 15:40:00,26.59,26.87,26.53,26.57,219472.0,23.3319,23.5776,23.2792,23.3143,219472.0
2020-03-25 15:45:00,26.53,26.73,26.26,26.38,268746.0,23.2792,23.4547,23.0423,23.1476,268746.0
2020-03-25 15:50:00,26.39,26.4,25.56,25.84,475928.0,23.1564,23.1652,22.4281,22.6738,475928.0
2020-03-25 15:55:00,25.84,26.13,25.58,25.73,750735.0,22.6738,22.9282,22.4456,22.5772,750735.0
2020-03-26 09:30:00,25.81,26.19,25.61,25.93,306291.0,22.6474,22.9809,22.472,22.7527,306291.0
2020-03-26 09:35:00,25.98,26.44,25.82,26.1,131630.0,22.7966,23.2003,22.6562,22.9019,131630.0
2020-03-26 09:40:00,26.17,26.31,25.8,25.86,108906.0,22.9633,23.0862,22.6387,22.6913,108906.0
2020-03-26 09:45:00,25.87,26.0,25.5,25.77,77330.0,22.7001,22.8142,22.3754,22.6123,77330.0
2020-03-26 09:50:00,25.65,26.17,25.64,25.91,80473.0,22.5071,22.9633,22.4983,22.7352,80473.0
2020-03-26 09:55:00,25.97,26.63,25.88,26.61,124659.0,22.7878,23.367,22.7089,23.3494,124659.0
2020-03-26 10:00:00,26.62,26.73,26.22,26.46,90101.0,23.3582,23.4547,23.0072,23.2178,90101.0
2020-03-26 10:05:00,26.46,26.69,26.31,26.62,195329.0,23.2178,23.4196,23.0862,23.3582,195329.0
2020-03-26 10:10:00,26.65,26.84,26.32,26.46,129597.0,23.3845,23.5512,23.095,23.2178,129597.0
2020-03-26 10:15:00,26.45,26.73,26.39,26.54,51194.0,23.209,23.4547,23.1564,23.288,51194.0
2020-03-26 10:20:00,26.59,26.8,26.42,26.51,74595.0,23.3319,23.5161,23.1827,23.2617,74595.0
2020-03-26 10:25:00,26.5,26.58,26.12,26.36,71243.0,23.2529,23.3231,22.9195,23.1301,71243.0
2020-03-26 10:30:00,26.4,26.76,26.38,26.54,45025.0,23.1652,23.481,23.1476,23.288,45025.0
2020-03-26 10:35:00,26.58,26.58,26.12,26.41,90651.0,23.3231,23.3231,22.9195,23.1739,90651.0
2020-03-26 10:40:00,26.39,26.43,26.16,26.42,449233.0,23.1564,23.1915,22.9546,23.1827,449233.0
2020-03-26 10:45:00,26.45,26.56,26.1,26.29,113031.0,23.209,23.3055,22.9019,23.0686,113031.0
2020-03-26 10:50:00,26.28,26.39,26.23,26.39,52323.0,23.0599,23.1564,23.016,23.1564,52323.0
2020-03-26 10:55:00,26.37,26.52,26.27,26.37,48905.0,23.1388,23.2704,23.0511,23.1388,48905.0
2020-03-26 11:00:00,26.39,26.5,26.12,26.46,110657.0,23.1564,23.2529,22.9195,23.2178,110657.0
2020-03-26 11:05:00,26.43,26.48,26.26,26.31,71106.0,23.1915,23.2353,23.0423,23.0862,71106.0
2020-03-26 11:10:00,26.32,26.5,26.32,26.47,31176.0,23.095,23.2529,23.095,23.2266,31176.0
2020-03-26 11:15:00,26.49,26.85,26.42,26.81,56162.0,23.2441,23.56,23.1827,23.5249,56162.0
2020-03-26 11:20:00,26.81,26.9,26.63,26.87,110733.0,23.5249,23.6039,23.367,23.5776,110733.0
2020-03-26 11:25:00,26.88,27.08,26.8,27.07,67860.0,23.5863,23.7618,23.5161,23.7531,67860.0
2020-03-26 11:30:00,27.04,27.18,27.0,27.11,66756.0,23.7267,23.8496,23.6916,23.7882,66756.0
2020-03-26 11:35:00,27.07,27.1,26.92,26.98,247905.0,23.7531,23.7794,23.6214,23.6741,247905.0
2020-03-26 11:40:00,27.0,27.06,26.74,27.04,52893.0,23.6916,23.7443,23.4635,23.7267,52893.0
2020-03-26 11:45:00,27.02,27.11,26.94,27.08,45623.0,23.7092,23.7882,23.639,23.7618,45623.0
2020-03-26 11:50:00,27.08,27.59,27.07,27.52,207872.0,23.7618,24.2093,23.7531,24.1479,207872.0
2020-03-26 11:55:00,27.5,27.5,27.0,27.2,235121.0,24.1304,24.1304,23.6916,23.8671,235121.0
2020-03-26 12:00:00,27.27,27.33,26.89,26.95,52498.0,23.9285,23.9812,23.5951,23.6478,52498.0
2020-03-26 12:05:00,26.99,27.01,26.69,26.83,51182.0,23.6829,23.7004,23.4196,23.5425,51182.0
2020-03-26 12:10:00,26.87,26.94,26.75,26.77,98842.0,23.5776,23.639,23.4723,23.4898,98842.0
2020-03-26 12:15:00,26.83,26.89,26.57,26.62,107440.0,23.5425,23.5951,23.3143,23.3582,107440.0
2020-03-26 12:20:00,26.62,26.95,26.51,26.93,100761.0,23.3582,23.6478,23.2617,23.6302,100761.0
2020-03-26 12:25:00,26.92,27.03,26.86,26.94,61307.0,23.6214,23.718,23.5688,23.639,61307.0
2020-03-26 12:30:00,26.93,27.04,26.93,26.95,48510.0,23.6302,23.7267,23.6302,23.6478,48510.0
2020-03-26 12:35:00,26.95,27.15,26.95,27.14,85318.0,23.6478,23.8233,23.6478,23.8145,85318.0
2020-03-26 12:40:00,27.11,27.17,27.0,27.05,83789.0,23.7882,23.8408,23.6916,23.7355,83789.0
2020-03-26 12:45:00,27.05,27.15,26.98,27.15,57703.0,23.7355,23.8233,23.6741,23.8233,57703.0
2020-03-26 12:50:00,27.15,27.23,27.02,27.02,57743.0,23.8233,23.8935,23.7092,23.7092,57743.0
2020-03-26 12:55:00,27.01,27.11,26.93,26.99,53350.0,23.7004,23.7882,23.6302,23.6829,53350.0
2020-03-26 13:00:00,26.98,27.09,26.9,27.04,34439.0,23.6741,23.7706,23.6039,23.7267,34439.0
2020-03-26 13:05:00,27.02,27.1,26.75,26.85,61163.0,23.7092,23.7794,23.4723,23.56,61163.0
2020-03-26 13:10:00,26.87,26.93,26.71,26.74,93980.0,23.5776,23.6302,23.4372,23.4635,93980.0
2020-03-26 13:15:00,26.72,26.88,26.71,26.79,51061.0,23.4459,23.5863,23.4372,23.5074,51061.0
2020-03-26 13:20:00,26.78,26.79,26.59,26.68,163362.0,23.4986,23.5074,23.3319,23.4108,163362.0
2020-03-26 13:25:00,26.66,26.74,26.48,26.57,302091.0,23.3933,23.4635,23.2353,23.3143,302091.0
2020-03-26 13:30:00,26.57,26.73,26.41,26.73,26477.0,23.3143,23.4547,23.1739,23.4547,26477.0
2020-03-26 13:35:00,26.73,26.83,26.67,26.78,68238.0,23.4547,23.5425,23.4021,23.4986,68238.0
2020-03-26 13:40:00,26.81,27.24,26.81,27.24,37554.0,23.5249,23.9022,23.5249,23.9022,37554.0
2020-03-26 13:45:00,27.25,27.25,26.96,27.0,43639.0,23.911,23.911,23.6565,23.6916,43639.0
2020-03-26 13:50:00,27.0,27.01,26.83,26.86,33407.0,23.6916,23.7004,23.5425,23.5688,33407.0
2020-03-26 13:55:00,26.87,27.01,26.84,26.9,699604.0,23.5776,23.7004,23.5512,23.6039,699604.0
2020-03-26 14:00:00,26.97,27.02,26.87,26.99,35484.0,23.6653,23.7092,23.5776,23.6829,35484.0
2020-03-26 14:05:00,27.0,27.0,26.74,26.86,51355.0,23.6916,23.6916,23.4635,23.5688,51355.0
2020-03-26 14:10:00,26.87,27.01,26.79,26.92,30658.0,23.5776,23.7004,23.5074,23.6214,30658.0
2020-03-26 14:15:00,26.86,27.0,26.84,26.89,48466.0,23.5688,23.6916,23.5512,23.5951,48466.0
2020-03-26 14:20:00,26.89,27.05,26.86,26.99,55695.0,23.5951,23.7355,23.5688,23.6829,55695.0
2020-03-26 14:25:00,26.98,27.21,26.97,27.12,44741.0,23.6741,23.8759,23.6653,23.7969,44741.0
2020-03-26 14:30:00,27.14,27.45,27.13,27.39,62849.0,23.8145,24.0865,23.8057,24.0338,62849.0
2020-03-26 14:35:00,27.38,27.45,27.21,27.3,197211.0,24.0251,24.0865,23.8759,23.9549,197211.0
2020-03-26 14:40:00,27.31,27.48,27.25,27.28,51894.0,23.9636,24.1128,23.911,23.9373,51894.0
2020-03-26 14:45:00,27.29,27.35,27.17,27.25,62219.0,23.9461,23.9987,23.8408,23.911,62219.0
2020-03-26 14:50:00,27.24,27.45,27.23,27.42,98104.0,23.9022,24.0865,23.8935,24.0602,98104.0
2020-03-26 14:55:00,27.41,27.45,27.25,27.38,84152.0,24.0514,24.0865,23.911,24.0251,84152.0
2020-03-26 15:00:00,27.38,27.38,27.19,27.24,130312.0,24.0251,24.0251,23.8584,23.9022,130312.0
2020-03-26 15:05:00,27.22,27.24,27.04,27.12,122197.0,23.8847,23.9022,23.7267,23.7969,122197.0
2020-03-26 15:10:00,27.12,27.33,27.05,27.18,175868.0,23.7969,23.9812,23.7355,23.8496,175868.0
2020-03-26 15:15:00,27.17,27.21,26.97,27.04,87756.0,23.8408,23.8759,23.6653,23.7267,87756.0
2020-03-26 15:20:00,27.02,27.07,26.9,26.91,49752.0,23.7092,23.7531,23.6039,23.6127,49752.0
2020-03-26 15:25:00,26.9,27.13,26.87,27.12,73456.0,23.6039,23.8057,23.5776,23.7969,73456.0
2020-03-26 15:30:00,27.13,27.22,26.93,27.09,200040.0,23.8057,23.8847,23.6302,23.7706,200040.0
2020-03-26 15:35:00,27.09,27.11,26.76,26.89,114014.0,23.7706,23.7882,23.481,23.5951,114014.0
2020-03-26 15:40:00,26.93,27.12,26.83,27.03,85285.0,23.6302,23.7969,23.5425,23.718,85285.0
2020-03-26 15:45:00,27.04,27.12,26.9,26.92,142415.0,23.7267,23.7969,23.6039,23.6214,142415.0
2020-03-26 15:50:00,26.97,27.7,26.96,27.6,400158.0,23.6653,24.3059,23.6565,24.2181,400158.0
2020-03-26 15:55:00,27.52,27.68,27.28,27.41,676784.0,24.1479,24.2883,23.9373,24.0514,676784.0
2020-03-27 09:30:00,26.0,26.76,25.74,25.98,279242.0,22.8142,23.481,22.586,22.7966,279242.0
2020-03-27 09:35:00,25.98,26.16,25.5,25.54,105808.0,22.7966,22.9546,22.3754,22.4105,105808.0
2020-03-27 09:40:00,25.55,25.81,25.01,25.07,209580.0,22.4193,22.6474,21.9455,21.9981,209580.0
2020-03-27 09:45:00,25.15,25.36,25.03,25.27,85655.0,22.0683,22.2526,21.963,22.1736,85655.0
2020-03-27 09:50:00,25.25,25.81,25.23,25.6,46084.0,22.1561,22.6474,22.1385,22.4632,46084.0
2020-03-27 09:55:00,25.56,25.7,25.24,25.46,93654.0,22.4281,22.5509,22.1473,22.3403,93654.0
2020-03-27 10:00:00,25.47,25.71,25.34,25.68,96872.0,22.3491,22.5597,22.235,22.5334,96872.0
2020-03-27 10:05:00,25.7,25.85,25.56,25.82,79909.0,22.5509,22.6825,22.4281,22.6562,79909.0
2020-03-27 10:10:00,25.85,25.91,25.61,25.82,153757.0,22.6825,22.7352,22.472,22.6562,153757.0
2020-03-27 10:15:00,25.78,25.87,25.66,25.74,72385.0,22.6211,22.7001,22.5158,22.586,72385.0
2020-03-27 10:20:00,25.77,25.96,25.63,25.74,96525.0,22.6123,22.7791,22.4895,22.586,96525.0
2020-03-27 10:25:00,25.72,25.97,25.69,25.88,103739.0,22.5685,22.7878,22.5421,22.7089,103739.0
2020-03-27 10:30:00,25.94,25.96,25.73,25.79,61251.0,22.7615,22.7791,22.5772,22.6299,61251.0
2020-03-27 10:35:00,25.77,25.85,25.66,25.69,67002.0,22.6123,22.6825,22.5158,22.5421,67002.0
2020-03-27 10:40:00,25.68,25.75,25.56,25.57,69159.0,22.5334,22.5948,22.4281,22.4369,69159.0
2020-03-27 10:45:00,25.58,25.75,25.56,25.67,34908.0,22.4456,22.5948,22.4281,22.5246,34908.0
2020-03-27 10:50:00,25.67,25.75,25.63,25.75,93196.0,22.5246,22.5948,22.4895,22.5948,93196.0
2020-03-27 10:55:00,25.75,25.75,25.59,25.62,38044.0,22.5948,22.5948,22.4544,22.4807,38044.0
2020-03-27 11:00:00,25.67,25.72,25.62,25.67,57266.0,22.5246,22.5685,22.4807,22.5246,57266.0
2020-03-27 11:05:00,25.66,25.71,25.6,25.7,141868.0,22.5158,22.5597,22.4632,22.5509,141868.0
2020-03-27 11:10:00,25.7,25.7,25.51,25.54,46410.0,22.5509,22.5509,22.3842,22.4105,46410.0
2020-03-27 11:15:00,25.54,25.7,25.53,25.63,57001.0,22.4105,22.5509,22.4018,22.4895,57001.0
2020-03-27 11:20:00,25.67,25.68,25.51,25.62,41327.0,22.5246,22.5334,22.3842,22.4807,41327.0
2020-03-27 11:25:00,25.59,25.68,25.35,25.5,55466.0,22.4544,22.5334,22.2438,22.3754,55466.0
2020-03-27 11:30:00,25.54,25.57,25.35,25.49,66032.0,22.4105,22.4369,22.2438,22.3667,66032.0
2020-03-27 11:35:00,25.51,25.62,25.44,25.45,78772.0,22.3842,22.4807,22.3228,22.3316,78772.0
2020-03-27 11:40:00,25.48,25.56,25.44,25.54,66029.0,22.3579,22.4281,22.3228,22.4105,66029.0
2020-03-27 11:45:00,25.53,25.65,25.52,25.59,53954.0,22.4018,22.5071,22.393,22.4544,53954.0
2020-03-27 11:50:00,25.59,25.67,25.51,25.62,118834.0,22.4544,22.5246,22.3842,22.4807,118834.0
2020-03-27 11:55:00,25.65,25.65,25.33,25.38,40097.0,22.5071,22.5071,22.2263,22.2701,40097.0
2020-03-27 12:00:00,25.36,25.5,25.32,25.5,43927.0,22.2526,22.3754,22.2175,22.3754,43927.0
2020-03-27 12:05:00,25.47,25.5,25.4,25.48,94841.0,22.3491,22.3754,22.2877,22.3579,94841.0
2020-03-27 12:10:00,25.49,25.5,25.4,25.48,41954.0,22.3667,22.3754,22.2877,22.3579,41954.0
2020-03-27 12:15:00,25.48,25.52,25.42,25.49,53343.0,22.3579,22.393,22.3052,22.3667,53343.0
2020-03-27 12:20:00,25.52,25.64,25.45,25.53,56236.0,22.393,22.4983,22.3316,22.4018,56236.0
2020-03-27 12:25:00,25.52,25.64,25.48,25.6,124227.0,22.393,22.4983,22.3579,22.4632,124227.0
2020-03-27 12:30:00,25.56,25.65,25.51,25.55,79387.0,22.4281,22.5071,22.3842,22.4193,79387.0
2020-03-27 12:35:00,25.54,25.65,25.48,25.53,40001.0,22.4105,22.5071,22.3579,22.4018,40001.0
2020-03-27 12:40:00,25.51,25.76,25.5,25.73,73354.0,22.3842,22.6036,22.3754,22.5772,73354.0
2020-03-27 12:45:00,25.73,25.8,25.6,25.61,151451.0,22.5772,22.6387,22.4632,22.472,151451.0
2020-03-27 12:50:00,25.6,25.75,25.57,25.73,47689.0,22.4632,22.5948,22.4369,22.5772,47689.0
2020-03-27 12:55:00,25.73,25.74,25.61,25.7,75096.0,22.5772,22.586,22.472,22.5509,75096.0
2020-03-27 13:00:00,25.7,25.71,25.65,25.65,144434.0,22.5509,22.5597,22.5071,22.5071,144434.0
2020-03-27 13:05:00,25.65,25.67,25.55,25.58,47057.0,22.5071,22.5246,22.4193,22.4456,47057.0
2020-03-27 13:10:00,25.59,25.65,25.51,25.6,38163.0,22.4544,22.5071,22.3842,22.4632,38163.0
2020-03-27 13:15:00,25.58,25.64,25.53,25.56,33529.0,22.4456,22.4983,22.4018,22.4281,33529.0
2020-03-27 13:20:00,25.55,25.6,25.51,25.56,29162.0,22.4193,22.4632,22.3842,22.4281,29162.0
2020-03-27 13:25:00,25.56,25.64,25.42,25.49,96935.0,22.4281,22.4983,22.3052,22.3667,96935.0
2020-03-27 13:30:00,25.5,25.69,25.47,25.66,75932.0,22.3754,22.5421,22.3491,22.5158,75932.0
2020-03-27 13:35:00,25.65,25.78,25.63,25.7,151262.0,22.5071,22.6211,22.4895,22.5509,151262.0
2020-03-27 13:40:00,25.71,25.81,25.6,25.75,113633.0,22.5597,22.6474,22.4632,22.5948,113633.0
2020-03-27 13:45:00,25.75,25.92,25.72,25.75,61334.0,22.5948,22.744,22.5685,22.5948,61334.0
2020-03-27 13:50:00,25.75,25.81,25.62,25.65,79473.0,22.5948,22.6474,22.4807,22.5071,79473.0
2020-03-27 13:55:00,25.64,25.72,25.5,25.51,30771.0,22.4983,22.5685,22.3754,22.3842,30771.0
2020-03-27 14:00:00,25.52,25.59,25.4,25.5,115877.0,22.393,22.4544,22.2877,22.3754,115877.0
2020-03-27 14:05:00,25.5,25.59,25.41,25.55,37027.0,22.3754,22.4544,22.2965,22.4193,37027.0
2020-03-27 14:10:00,25.55,25.64,25.53,25.62,40000.0,22.4193,22.4983,22.4018,22.4807,40000.0
2020-03-27 14:15:00,25.62,25.69,25.57,25.61,27570.0,22.4807,22.5421,22.4369,22.472,27570.0
2020-03-27 14:20:00,25.63,25.76,25.59,25.63,136808.0,22.4895,22.6036,22.4544,22.4895,136808.0
2020-03-27 14:25:00,25.63,25.7,25.54,25.63,65643.0,22.4895,22.5509,22.4105,22.4895,65643.0
2020-03-27 14:30:00,25.63,25.74,25.57,25.71,89371.0,22.4895,22.586,22.4369,22.5597,89371.0
2020-03-27 14:35:00,25.71,25.84,25.65,25.77,95846.0,22.5597,22.6738,22.5071,22.6123,95846.0
2020-03-27 14:40:00,25.77,25.89,25.65,25.73,66021.0,22.6123,22.7176,22.5071,22.5772,66021.0
2020-03-27 14:45:00,25.69,25.78,25.61,25.68,55857.0,22.5421,22.6211,22.472,22.5334,55857.0
2020-03-27 14:50:00,25.67,25.92,25.57,25.92,82301.0,22.5246,22.744,22.4369,22.744,82301.0
2020-03-27 14:55:00,25.93,26.03,25.87,26.02,87365.0,22.7527,22.8405,22.7001,22.8317,87365.0
2020-03-27 15:00:00,26.0,26.07,25.88,26.07,60840.0,22.8142,22.8756,22.7089,22.8756,60840.0
2020-03-27 15:05:00,26.06,26.32,25.99,26.25,311961.0,22.8668,23.095,22.8054,23.0335,311961.0
2020-03-27 15:10:00,26.27,26.29,26.15,26.17,251862.0,23.0511,23.0686,22.9458,22.9633,251862.0
2020-03-27 15:15:00,26.18,26.5,26.16,26.43,328074.0,22.9721,23.2529,22.9546,23.1915,328074.0
2020-03-27 15:20:00,26.42,26.61,26.34,26.59,329438.0,23.1827,23.3494,23.1125,23.3319,329438.0
2020-03-27 15:25:00,26.57,26.72,26.5,26.56,250102.0,23.3143,23.4459,23.2529,23.3055,250102.0
2020-03-27 15:30:00,26.55,26.58,26.33,26.43,113687.0,23.2968,23.3231,23.1037,23.1915,113687.0
2020-03-27 15:35:00,26.43,26.43,25.98,26.03,98048.0,23.1915,23.1915,22.7966,22.8405,98048.0
2020-03-27 15:40:00,26.02,26.02,25.68,25.74,134222.0,22.8317,22.8317,22.5334,22.586,134222.0
2020-03-27 15:45:00,25.73,25.9,25.56,25.59,157212.0,22.5772,22.7264,22.4281,22.4544,157212.0
2020-03-27 15:50:00,25.57,25.65,25.33,25.37,216853.0,22.4369,22.5071,22.2263,22.2614,216853.0
2020-03-27 15:55:00,25.35,25.55,25.34,25.46,360645.0,22.2438,22.4193,22.235,22.3403,360645.0
2020-03-30 09:30:00,25.0,25.39,24.73,25.27,291866.0,21.9367,22.2789,21.6998,22.1736,291866.0
2020-03-30 09:35:00,25.27,25.34,24.83,24.9,79614.0,22.1736,22.235,21.7875,21.849,79614.0
2020-03-30 09:40:00,24.95,24.96,24.55,24.56,36967.0,21.8928,21.9016,21.5418,21.5506,36967.0
2020-03-30 09:45:00,24.61,24.62,24.07,24.11,97438.0,21.5945,21.6033,21.1207,21.1558,97438.0
2020-03-30 09:50:00,24.14,24.71,24.11,24.51,66376.0,21.1821,21.6822,21.1558,21.5067,66376.0
2020-03-30 09:55:00,24.56,24.56,24.35,24.42,36067.0,21.5506,21.5506,21.3663,21.4278,36067.0
2020-03-30 10:00:00,24.38,24.79,24.38,24.73,65739.0,21.3927,21.7524,21.3927,21.6998,65739.0
2020-03-30 10:05:00,24.71,24.78,24.56,24.64,42732.0,21.6822,21.7437,21.5506,21.6208,42732.0
2020-03-30 10:10:00,24.66,24.67,24.48,24.54,56886.0,21.6384,21.6471,21.4804,21.5331,56886.0
2020-03-30 10:15:00,24.52,24.68,24.46,24.64,67848.0,21.5155,21.6559,21.4629,21.6208,67848.0
2020-03-30 10:20:00,24.65,24.67,24.49,24.53,66661.0,21.6296,21.6471,21.4892,21.5243,66661.0
2020-03-30 10:25:00,24.53,24.61,24.43,24.52,54174.0,21.5243,21.5945,21.4365,21.5155,54174.0
2020-03-30 10:30:00,24.55,24.6,24.49,24.59,70347.0,21.5418,21.5857,21.4892,21.5769,70347.0
2020-03-30 10:35:00,24.59,24.94,24.58,24.67,119681.0,21.5769,21.884,21.5682,21.6471,119681.0
2020-03-30 10:40:00,24.63,24.77,24.46,24.52,84086.0,21.612,21.7349,21.4629,21.5155,84086.0
2020-03-30 10:45:00,24.5,24.72,24.5,24.68,55416.0,21.498,21.691,21.498,21.6559,55416.0
2020-03-30 10:50:00,24.68,24.72,24.57,24.61,43760.0,21.6559,21.691,21.5594,21.5945,43760.0
2020-03-30 10:55:00,24.63,24.65,24.43,24.48,58034.0,21.612,21.6296,21.4365,21.4804,58034.0
2020-03-30 11:00:00,24.44,24.63,24.44,24.59,45496.0,21.4453,21.612,21.4453,21.5769,45496.0
2020-03-30 11:05:00,24.58,24.76,24.56,24.69,28525.0,21.5682,21.7261,21.5506,21.6647,28525.0
2020-03-30 11:10:00,24.69,24.81,24.66,24.74,106832.0,21.6647,21.77,21.6384,21.7086,106832.0
2020-03-30 11:15:00,24.76,25.08,24.74,25.07,48371.0,21.7261,22.0069,21.7086,21.9981,48371.0
2020-03-30 11:20:00,25.06,25.15,24.95,25.05,58012.0,21.9893,22.0683,21.8928,21.9806,58012.0
2020-03-30 11:25:00,25.03,25.03,24.81,24.92,77989.0,21.963,21.963,21.77,21.8665,77989.0
2020-03-30 11:30:00,24.94,25.07,24.93,25.01,58187.0,21.884,21.9981,21.8753,21.9455,58187.0
2020-03-30 11:35:00,25.0,25.1,24.94,25.04,60117.0,21.9367,22.0244,21.884,21.9718,60117.0
2020-03-30 11:40:00,25.05,25.11,24.99,25.1,50753.0,21.9806,22.0332,21.9279,22.0244,50753.0
2020-03-30 11:45:00,25.1,25.14,24.98,25.01,69339.0,22.0244,22.0595,21.9191,21.9455,69339.0
2020-03-30 11:50:00,25.02,25.05,24.97,25.03,53271.0,21.9542,21.9806,21.9104,21.963,53271.0
2020-03-30 11:55:00,25.02,25.08,24.95,25.05,38602.0,21.9542,22.0069,21.8928,21.9806,38602.0
2020-03-30 12:00:00,25.04,25.07,24.9,24.9,74718.0,21.9718,21.9981,21.849,21.849,74718.0
2020-03-30 12:05:00,24.89,24.97,24.82,24.95,34253.0,21.8402,21.9104,21.7788,21.8928,34253.0
2020-03-30 12:10:00,24.94,25.02,24.9,24.94,65281.0,21.884,21.9542,21.849,21.884,65281.0
2020-03-30 12:15:00,24.95,25.22,24.95,25.1,66518.0,21.8928,22.1297,21.8928,22.0244,66518.0
2020-03-30 12:20:00,25.1,25.11,24.86,24.89,47545.0,22.0244,22.0332,21.8139,21.8402,47545.0
2020-03-30 12:25:00,24.89,24.92,24.8,24.84,56332.0,21.8402,21.8665,21.7612,21.7963,56332.0
2020-03-30 12:30:00,24.86,24.88,24.75,24.78,38524.0,21.8139,21.8314,21.7173,21.7437,38524.0
2020-03-30 12:35:00,24.77,24.91,24.76,24.84,37121.0,21.7349,21.8577,21.7261,21.7963,37121.0
2020-03-30 12:40:00,24.85,24.92,24.81,24.89,30686.0,21.8051,21.8665,21.77,21.8402,30686.0
2020-03-30 12:45:00,24.87,25.1,24.87,25.1,60522.0,21.8226,22.0244,21.8226,22.0244,60522.0
2020-03-30 12:50:00,25.11,25.22,25.06,25.09,60007.0,22.0332,22.1297,21.9893,22.0157,60007.0
2020-03-30 12:55:00,25.1,25.18,25.02,25.15,46946.0,22.0244,22.0946,21.9542,22.0683,46946.0
2020-03-30 13:00:00,25.13,25.21,25.08,25.2,92049.0,22.0508,22.121,22.0069,22.1122,92049.0
2020-03-30 13:05:00,25.2,25.22,25.03,25.09,79833.0,22.1122,22.1297,21.963,22.0157,79833.0
2020-03-30 13:10:00,25.08,25.19,24.97,25.05,116705.0,22.0069,22.1034,21.9104,21.9806,116705.0
2020-03-30 13:15:00,25.05,25.22,25.01,25.21,71406.0,21.9806,22.1297,21.9455,22.121,71406.0
2020-03-30 13:20:00,25.23,25.42,25.19,25.42,259485.0,22.1385,22.3052,22.1034,22.3052,259485.0
2020-03-30 13:25:00,25.4,25.48,25.35,25.39,67692.0,22.2877,22.3579,22.2438,22.2789,67692.0
2020-03-30 13:30:00,25.39,25.42,25.13,25.28,51015.0,22.2789,22.3052,22.0508,22.1824,51015.0
2020-03-30 13:35:00,25.27,25.28,25.14,25.25,35531.0,22.1736,22.1824,22.0595,22.1561,35531.0
2020-03-30 13:40:00,25.25,25.27,25.11,25.22,33380.0,22.1561,22.1736,22.0332,22.1297,33380.0
2020-03-30 13:45:00,25.21,25.22,25.09,25.2,55552.0,22.121,22.1297,22.0157,22.1122,55552.0
2020-03-30 13:50:00,25.19,25.27,25.15,25.21,64048.0,22.1034,22.1736,22.0683,22.121,64048.0
2020-03-30 13:55:00,25.21,25.24,25.11,25.14,53466.0,22.121,22.1473,22.0332,22.0595,53466.0
2020-03-30 14:00:00,25.14,25.18,25.07,25.11,127492.0,22.0595,22.0946,21.9981,22.0332,127492.0
2020-03-30 14:05:00,25.14,25.15,24.91,24.93,106619.0,22.0595,22.0683,21.8577,21.8753,106619.0
2020-03-30 14:10:00,24.91,25.0,24.78,24.89,153054.0,21.8577,21.9367,21.7437,21.8402,153054.0
2020-03-30 14:15:00,24.89,25.03,24.83,24.99,105852.0,21.8402,21.963,21.7875,21.9279,105852.0
2020-03-30 14:20:00,24.97,25.18,24.95,25.17,56592.0,21.9104,22.0946,21.8928,22.0859,56592.0
2020-03-30 14:25:00,25.16,25.22,25.05,25.22,47824.0,22.0771,22.1297,21.9806,22.1297,47824.0
2020-03-30 14:30:00,25.21,25.28,25.17,25.25,55017.0,22.121,22.1824,22.0859,22.1561,55017.0
2020-03-30 14:35:00,25.25,25.27,25.15,25.21,51818.0,22.1561,22.1736,22.0683,22.121,51818.0
2020-03-30 14:40:00,25.2,25.45,25.16,25.45,91872.0,22.1122,22.3316,22.0771,22.3316,91872.0
2020-03-30 14:45:00,25.45,25.47,25.36,25.46,49839.0,22.3316,22.3491,22.2526,22.3403,49839.0
2020-03-30 14:50:00,25.46,25.58,25.37,25.54,71197.0,22.3403,22.4456,22.2614,22.4105,71197.0
2020-03-30 14:55:00,25.56,25.57,25.4,25.5,96432.0,22.4281,22.4369,22.2877,22.3754,96432.0
2020-03-30 15:00:00,25.51,25.71,25.49,25.65,46084.0,22.3842,22.5597,22.3667,22.5071,46084.0
2020-03-30 15:05:00,25.68,25.7,25.53,25.56,104691.0,22.5334,22.5509,22.4018,22.4281,104691.0
2020-03-30 15:10:00,25.56,25.75,25.56,25.72,87417.0,22.4281,22.5948,22.4281,22.5685,87417.0
2020-03-30 15:15:00,25.72,25.81,25.66,25.77,139031.0,22.5685,22.6474,22.5158,22.6123,139031.0
2020-03-30 15:20:00,25.78,25.83,25.61,25.64,109776.0,22.6211,22.665,22.472,22.4983,109776.0
2020-03-30 15:25:00,25.64,25.69,25.48,25.48,115092.0,22.4983,22.5421,22.3579,22.3579,115092.0
2020-03-30 15:30:00,25.49,25.63,25.47,25.57,94829.0,22.3667,22.4895,22.3491,22.4369,94829.0
2020-03-30 15:35:00,25.58,25.83,25.5,25.8,87881.0,22.4456,22.665,22.3754,22.6387,87881.0
2020-03-30 15:40:00,25.8,25.96,25.77,25.86,148547.0,22.6387,22.7791,22.6123,22.6913,148547.0
2020-03-30 15:45:00,25.86,25.99,25.76,25.79,186662.0,22.6913,22.8054,22.6036,22.6299,186662.0
2020-03-30 15:50:00,25.8,25.98,25.74,25.74,343169.0,22.6387,22.7966,22.586,22.586,343169.0
2020-03-30 15:55:00,25.75,25.9,25.62,25.7,601216.0,22.5948,22.7264,22.4807,22.5509,601216.0
2020-03-31 09:30:00,25.48,25.79,25.01,25.54,190616.0,22.3579,22.6299,21.9455,22.4105,190616.0
2020-03-31 09:35:00,25.53,25.6,25.03,25.09,96087.0,22.4018,22.4632,21.963,22.0157,96087.0
2020-03-31 09:40:00,25.12,25.32,25.1,25.1,63421.0,22.042,22.2175,22.0244,22.0244,63421.0
2020-03-31 09:45:00,25.08,25.3,25.06,25.1,50724.0,22.0069,22.1999,21.9893,22.0244,50724.0
2020-03-31 09:50:00,25.1,25.18,24.94,24.99,50100.0,22.0244,22.0946,21.884,21.9279,50100.0
2020-03-31 09:55:00,24.99,25.17,24.97,25.05,51574.0,21.9279,22.0859,21.9104,21.9806,51574.0
2020-03-31 10:00:00,25.05,25.2,25.02,25.13,53381.0,21.9806,22.1122,21.9542,22.0508,53381.0
2020-03-31 10:05:00,25.13,25.26,25.06,25.18,52113.0,22.0508,22.1648,21.9893,22.0946,52113.0
2020-03-31 10:10:00,25.19,25.45,25.15,25.44,45307.0,22.1034,22.3316,22.0683,22.3228,45307.0
2020-03-31 10:15:00,25.43,25.56,25.37,25.52,38091.0,22.314,22.4281,22.2614,22.393,38091.0
2020-03-31 10:20:00,25.55,25.72,25.55,25.68,83075.0,22.4193,22.5685,22.4193,22.5334,83075.0
2020-03-31 10:25:00,25.68,25.68,25.37,25.43,41560.0,22.5334,22.5334,22.2614,22.314,41560.0
2020-03-31 10:30:00,25.42,25.45,25.23,25.33,46799.0,22.3052,22.3316,22.1385,22.2263,46799.0
2020-03-31 10:35:00,25.35,25.41,25.28,25.41,44775.0,22.2438,22.2965,22.1824,22.2965,44775.0
2020-03-31 10:40:00,25.41,25.51,25.4,25.43,34577.0,22.2965,22.3842,22.2877,22.314,34577.0
2020-03-31 10:45:00,25.44,25.44,25.23,25.23,70872.0,22.3228,22.3228,22.1385,22.1385,70872.0
2020-03-31 10:50:00,25.24,25.47,25.24,25.38,35106.0,22.1473,22.3491,22.1473,22.2701,35106.0
2020-03-31 10:55:00,25.39,25.48,25.29,25.3,33624.0,22.2789,22.3579,22.1912,22.1999,33624.0
2020-03-31 11:00:00,25.3,25.3,25.11,25.16,72720.0,22.1999,22.1999,22.0332,22.0771,72720.0
2020-03-31 11:05:00,25.15,25.26,25.15,25.19,65080.0,22.0683,22.1648,22.0683,22.1034,65080.0
2020-03-31 11:10:00,25.23,25.48,25.23,25.43,69459.0,22.1385,22.3579,22.1385,22.314,69459.0
2020-03-31 11:15:00,25.44,25.51,25.3,25.36,77169.0,22.3228,22.3842,22.1999,22.2526,77169.0
2020-03-31 11:20:00,25.36,25.4,25.19,25.21,44716.0,22.2526,22.2877,22.1034,22.121,44716.0
2020-03-31 11:25:00,25.23,25.33,25.21,25.31,41103.0,22.1385,22.2263,22.121,22.2087,41103.0
2020-03-31 11:30:00,25.35,25.45,25.33,25.45,47711.0,22.2438,22.3316,22.2263,22.3316,47711.0
2020-03-31 11:35:00,25.45,25.45,25.29,25.36,54901.0,22.3316,22.3316,22.1912,22.2526,54901.0
2020-03-31 11:40:00,25.38,25.5,25.38,25.46,32483.0,22.2701,22.3754,22.2701,22.3403,32483.0
2020-03-31 11:45:00,25.44,25.48,25.35,25.4,53936.0,22.3228,22.3579,22.2438,22.2877,53936.0
2020-03-31 11:50:00,25.39,25.4,25.23,25.23,36847.0,22.2789,22.2877,22.1385,22.1385,36847.0
2020-03-31 11:55:00,25.24,25.32,25.21,25.32,31251.0,22.1473,22.2175,22.121,22.2175,31251.0
2020-03-31 12:00:00,25.32,25.37,25.22,25.29,33529.0,22.2175,22.2614,22.1297,22.1912,33529.0
2020-03-31 12:05:00,25.28,25.36,25.27,25.33,15929.0,22.1824,22.2526,22.1736,22.2263,15929.0
2020-03-31 12:10:00,25.33,25.36,25.28,25.3,17875.0,22.2263,22.2526,22.1824,22.1999,17875.0
2020-03-31 12:15:00,25.3,25.32,25.14,25.15,30289.0,22.1999,22.2175,22.0595,22.0683,30289.0
2020-03-31 12:20:00,25.13,25.2,25.04,25.11,128697.0,22.0508,22.1122,21.9718,22.0332,128697.0
2020-03-31 12:25:00,25.1,25.1,24.93,25.01,106394.0,22.0244,22.0244,21.8753,21.9455,106394.0
2020-03-31 12:30:00,25.01,25.05,24.95,24.99,28201.0,21.9455,21.9806,21.8928,21.9279,28201.0
2020-03-31 12:35:00,24.98,24.98,24.7,24.77,61095.0,21.9191,21.9191,21.6735,21.7349,61095.0
2020-03-31 12:40:00,24.79,24.9,24.71,24.84,64665.0,21.7524,21.849,21.6822,21.7963,64665.0
2020-03-31 12:45:00,24.86,24.99,24.83,24.92,26394.0,21.8139,21.9279,21.7875,21.8665,26394.0
2020-03-31 12:50:00,24.94,24.95,24.74,24.8,66495.0,21.884,21.8928,21.7086,21.7612,66495.0
2020-03-31 12:55:00,24.8,24.83,24.71,24.75,44674.0,21.7612,21.7875,21.6822,21.7173,44674.0
2020-03-31 13:00:00,24.75,24.81,24.66,24.66,41646.0,21.7173,21.77,21.6384,21.6384,41646.0
2020-03-31 13:05:00,24.66,24.7,24.55,24.69,40528.0,21.6384,21.6735,21.5418,21.6647,40528.0
2020-03-31 13:10:00,24.67,24.69,24.56,24.64,21834.0,21.6471,21.6647,21.5506,21.6208,21834.0
2020-03-31 13:15:00,24.63,24.66,24.57,24.66,34329.0,21.612,21.6384,21.5594,21.6384,34329.0
2020-03-31 13:20:00,24.62,24.66,24.51,24.51,119688.0,21.6033,21.6384,21.5067,21.5067,119688.0
2020-03-31 13:25:00,24.53,24.56,24.43,24.45,62908.0,21.5243,21.5506,21.4365,21.4541,62908.0
2020-03-31 13:30:00,24.44,24.55,24.33,24.5,61204.0,21.4453,21.5418,21.3488,21.498,61204.0
2020-03-31 13:35:00,24.49,24.58,24.45,24.5,71446.0,21.4892,21.5682,21.4541,21.498,71446.0
2020-03-31 13:40:00,24.51,24.65,24.5,24.59,49147.0,21.5067,21.6296,21.498,21.5769,49147.0
2020-03-31 13:45:00,24.59,24.79,24.59,24.76,71041.0,21.5769,21.7524,21.5769,21.7261,71041.0
2020-03-31 13:50:00,24.77,24.77,24.66,24.67,35325.0,21.7349,21.7349,21.6384,21.6471,35325.0
2020-03-31 13:55:00,24.68,24.78,24.64,24.7,100618.0,21.6559,21.7437,21.6208,21.6735,100618.0
2020-03-31 14:00:00,24.71,24.73,24.66,24.67,85417.0,21.6822,21.6998,21.6384,21.6471,85417.0
2020-03-31 14:05:00,24.68,24.75,24.55,24.7,54795.0,21.6559,21.7173,21.5418,21.6735,54795.0
2020-03-31 14:10:00,24.7,24.7,24.51,24.53,89986.0,21.6735,21.6735,21.5067,21.5243,89986.0
2020-03-31 14:15:00,24.53,24.54,24.43,24.52,69632.0,21.5243,21.5331,21.4365,21.5155,69632.0
2020-03-31 14:20:00,24.52,24.53,24.47,24.5,71603.0,21.5155,21.5243,21.4716,21.498,71603.0
2020-03-31 14:25:00,24.51,24.57,24.47,24.55,60307.0,21.5067,21.5594,21.4716,21.5418,60307.0
2020-03-31 14:30:00,24.54,24.55,24.45,24.51,51790.0,21.5331,21.5418,21.4541,21.5067,51790.0
2020-03-31 14:35:00,24.51,24.57,24.45,24.54,56379.0,21.5067,21.5594,21.4541,21.5331,56379.0
2020-03-31 14:40:00,24.54,24.65,24.47,24.58,76036.0,21.5331,21.6296,21.4716,21.5682,76036.0
2020-03-31 14:45:00,24.59,24.59,24.42,24.47,69098.0,21.5769,21.5769,21.4278,21.4716,69098.0
2020-03-31 14:50:00,24.49,24.58,24.45,24.48,112248.0,21.4892,21.5682,21.4541,21.4804,112248.0
2020-03-31 14:55:00,24.48,24.48,24.38,24.42,278048.0,21.4804,21.4804,21.3927,21.4278,278048.0
2020-03-31 15:00:00,24.42,24.47,24.37,24.38,208749.0,21.4278,21.4716,21.3839,21.3927,208749.0
2020-03-31 15:05:00,24.38,24.44,24.34,24.35,105207.0,21.3927,21.4453,21.3576,21.3663,105207.0
2020-03-31 15:10:00,24.35,24.35,24.13,24.17,332169.0,21.3663,21.3663,21.1733,21.2084,332169.0
2020-03-31 15:15:00,24.17,24.2,24.03,24.09,240111.0,21.2084,21.2347,21.0856,21.1382,240111.0
2020-03-31 15:20:00,24.09,24.12,23.96,24.01,188096.0,21.1382,21.1645,21.0241,21.068,188096.0
2020-03-31 15:25:00,24.03,24.08,23.95,23.96,189732.0,21.0856,21.1294,21.0154,21.0241,189732.0
2020-03-31 15:30:00,23.95,24.15,23.95,24.14,206191.0,21.0154,21.1908,21.0154,21.1821,206191.0
2020-03-31 15:35:00,24.16,24.27,24.12,24.21,170243.0,21.1996,21.2961,21.1645,21.2435,170243.0
2020-03-31 15:40:00,24.2,24.21,23.96,24.04,300890.0,21.2347,21.2435,21.0241,21.0943,300890.0
2020-03-31 15:45:00,24.05,24.08,23.88,23.91,315603.0,21.1031,21.1294,20.9539,20.9803,315603.0
2020-03-31 15:50:00,23.91,24.37,23.91,24.32,397779.0,20.9803,21.3839,20.9803,21.34,397779.0
2020-03-31 15:55:00,24.32,24.4,24.15,24.25,508735.0,21.34,21.4102,21.1908,21.2786,508735.0
2020-04-01 09:30:00,22.7,22.87,22.1,22.21,452074.0,19.9185,20.0677,19.392,19.4886,452074.0
2020-04-01 09:35:00,22.22,22.25,21.73,21.76,394757.0,19.4973,19.5237,19.0674,19.0937,394757.0
2020-04-01 09:40:00,21.72,22.55,21.72,22.33,192173.0,19.0586,19.7869,19.0586,19.5939,192173.0
2020-04-01 09:45:00,22.32,22.5,22.03,22.05,183352.0,19.5851,19.743,19.3306,19.3482,183352.0
2020-04-01 09:50:00,22.05,22.11,21.9,21.97,152902.0,19.3482,19.4008,19.2165,19.278,152902.0
2020-04-01 09:55:00,21.98,22.24,21.9,22.01,325392.0,19.2867,19.5149,19.2165,19.3131,325392.0
2020-04-01 10:00:00,22.0,22.15,21.75,21.76,99688.0,19.3043,19.4359,19.0849,19.0937,99688.0
2020-04-01 10:05:00,21.78,22.24,21.72,22.09,113709.0,19.1113,19.5149,19.0586,19.3833,113709.0
2020-04-01 10:10:00,22.09,22.25,22.04,22.21,104966.0,19.3833,19.5237,19.3394,19.4886,104966.0
2020-04-01 10:15:00,22.21,22.65,22.21,22.63,120754.0,19.4886,19.8746,19.4886,19.8571,120754.0
2020-04-01 10:20:00,22.63,22.71,22.39,22.5,100892.0,19.8571,19.9273,19.6465,19.743,100892.0
2020-04-01 10:25:00,22.5,22.55,22.34,22.46,77189.0,19.743,19.7869,19.6026,19.7079,77189.0
2020-04-01 10:30:00,22.42,22.45,22.33,22.37,76412.0,19.6728,19.6992,19.5939,19.629,76412.0
2020-04-01 10:35:00,22.37,22.42,22.25,22.29,107215.0,19.629,19.6728,19.5237,19.5588,107215.0
2020-04-01 10:40:00,22.29,22.33,22.22,22.26,46403.0,19.5588,19.5939,19.4973,19.5324,46403.0
2020-04-01 10:45:00,22.26,22.29,22.21,22.26,82663.0,19.5324,19.5588,19.4886,19.5324,82663.0
2020-04-01 10:50:00,22.26,22.26,22.13,22.13,304877.0,19.5324,19.5324,19.4184,19.4184,304877.0
2020-04-01 10:55:00,22.13,22.14,22.02,22.03,134182.0,19.4184,19.4271,19.3218,19.3306,134182.0
2020-04-01 11:00:00,22.02,22.07,21.97,22.01,75666.0,19.3218,19.3657,19.278,19.3131,75666.0
2020-04-01 11:05:00,22.01,22.05,21.96,22.0,51860.0,19.3131,19.3482,19.2692,19.3043,51860.0
2020-04-01 11:10:00,22.0,22.04,21.97,21.98,98071.0,19.3043,19.3394,19.278,19.2867,98071.0
2020-04-01 11:15:00,21.99,22.11,21.94,22.1,87125.0,19.2955,19.4008,19.2516,19.392,87125.0
2020-04-01 11:20:00,22.1,22.11,21.98,21.98,67624.0,19.392,19.4008,19.2867,19.2867,67624.0
2020-04-01 11:25:00,21.98,22.01,21.92,21.93,84120.0,19.2867,19.3131,19.2341,19.2429,84120.0
2020-04-01 11:30:00,21.92,21.98,21.81,21.98,68045.0,19.2341,19.2867,19.1376,19.2867,68045.0
2020-04-01 11:35:00,21.98,22.01,21.9,21.9,61889.0,19.2867,19.3131,19.2165,19.2165,61889.0
2020-04-01 11:40:00,21.9,21.91,21.73,21.76,73360.0,19.2165,19.2253,19.0674,19.0937,73360.0
2020-04-01 11:45:00,21.75,21.78,21.64,21.7,43772.0,19.0849,19.1113,18.9884,19.0411,43772.0
2020-04-01 11:50:00,21.71,21.78,21.67,21.72,55553.0,19.0498,19.1113,19.0147,19.0586,55553.0
2020-04-01 11:55:00,21.71,21.75,21.56,21.57,65143.0,19.0498,19.0849,18.9182,18.927,65143.0
2020-04-01 12:00:00,21.57,21.57,21.47,21.48,39036.0,18.927,18.927,18.8392,18.848,39036.0
2020-04-01 12:05:00,21.48,21.48,21.41,21.41,58739.0,18.848,18.848,18.7866,18.7866,58739.0
2020-04-01 12:10:00,21.42,21.45,21.38,21.42,50294.0,18.7954,18.8217,18.7603,18.7954,50294.0
2020-04-01 12:15:00,21.43,21.51,21.42,21.43,44728.0,18.8041,18.8743,18.7954,18.8041,44728.0
2020-04-01 12:20:00,21.43,21.54,21.42,21.5,49094.0,18.8041,18.9007,18.7954,18.8656,49094.0
2020-04-01 12:25:00,21.49,21.5,21.41,21.42,27854.0,18.8568,18.8656,18.7866,18.7954,27854.0
2020-04-01 12:30:00,21.44,21.54,21.44,21.49,77531.0,18.8129,18.9007,18.8129,18.8568,77531.0
2020-04-01 12:35:00,21.48,21.51,21.43,21.46,59363.0,18.848,18.8743,18.8041,18.8305,59363.0
2020-04-01 12:40:00,21.47,21.47,21.28,21.35,68915.0,18.8392,18.8392,18.6725,18.7339,68915.0
2020-04-01 12:45:00,21.35,21.35,21.26,21.28,129980.0,18.7339,18.7339,18.655,18.6725,129980.0
2020-04-01 12:50:00,21.27,21.27,21.2,21.2,68612.0,18.6637,18.6637,18.6023,18.6023,68612.0
2020-04-01 12:55:00,21.2,21.2,21.15,21.15,59899.0,18.6023,18.6023,18.5584,18.5584,59899.0
2020-04-01 13:00:00,21.15,21.19,21.04,21.19,118168.0,18.5584,18.5935,18.4619,18.5935,118168.0
2020-04-01 13:05:00,21.19,21.23,21.13,21.19,72379.0,18.5935,18.6286,18.5409,18.5935,72379.0
2020-04-01 13:10:00,21.18,21.19,21.08,21.09,76513.0,18.5848,18.5935,18.497,18.5058,76513.0
2020-04-01 13:15:00,21.08,21.11,21.04,21.08,67346.0,18.497,18.5233,18.4619,18.497,67346.0
2020-04-01 13:20:00,21.07,21.18,21.06,21.18,104872.0,18.4882,18.5848,18.4795,18.5848,104872.0
2020-04-01 13:25:00,21.17,21.25,21.16,21.21,79426.0,18.576,18.6462,18.5672,18.6111,79426.0
2020-04-01 13:30:00,21.21,21.21,21.03,21.05,42208.0,18.6111,18.6111,18.4531,18.4707,42208.0
2020-04-01 13:35:00,21.05,21.09,21.01,21.02,93705.0,18.4707,18.5058,18.4356,18.4444,93705.0
2020-04-01 13:40:00,21.02,21.17,21.01,21.13,92169.0,18.4444,18.576,18.4356,18.5409,92169.0
2020-04-01 13:45:00,21.13,21.19,21.07,21.12,50433.0,18.5409,18.5935,18.4882,18.5321,50433.0
2020-04-01 13:50:00,21.12,21.33,21.05,21.33,57760.0,18.5321,18.7164,18.4707,18.7164,57760.0
2020-04-01 13:55:00,21.33,21.35,21.23,21.23,32757.0,18.7164,18.7339,18.6286,18.6286,32757.0
2020-04-01 14:00:00,21.23,21.33,21.2,21.32,38430.0,18.6286,18.7164,18.6023,18.7076,38430.0
2020-04-01 14:05:00,21.35,21.6,21.34,21.5,62027.0,18.7339,18.9533,18.7252,18.8656,62027.0
2020-04-01 14:10:00,21.49,21.52,21.44,21.5,93830.0,18.8568,18.8831,18.8129,18.8656,93830.0
2020-04-01 14:15:00,21.48,21.6,21.44,21.56,60934.0,18.848,18.9533,18.8129,18.9182,60934.0
2020-04-01 14:20:00,21.58,21.61,21.49,21.5,41463.0,18.9358,18.9621,18.8568,18.8656,41463.0
2020-04-01 14:25:00,21.51,21.66,21.45,21.52,58361.0,18.8743,19.006,18.8217,18.8831,58361.0
2020-04-01 14:30:00,21.51,21.67,21.49,21.6,70213.0,18.8743,19.0147,18.8568,18.9533,70213.0
2020-04-01 14:35:00,21.59,21.73,21.58,21.7,41235.0,18.9445,19.0674,18.9358,19.0411,41235.0
2020-04-01 14:40:00,21.69,21.71,21.56,21.57,152001.0,19.0323,19.0498,18.9182,18.927,152001.0
2020-04-01 14:45:00,21.57,21.69,21.56,21.64,194939.0,18.927,19.0323,18.9182,18.9884,194939.0
2020-04-01 14:50:00,21.62,21.62,21.5,21.56,63960.0,18.9709,18.9709,18.8656,18.9182,63960.0
2020-04-01 14:55:00,21.58,21.58,21.5,21.53,87071.0,18.9358,18.9358,18.8656,18.8919,87071.0
2020-04-01 15:00:00,21.53,21.67,21.53,21.55,66994.0,18.8919,19.0147,18.8919,18.9094,66994.0
2020-04-01 15:05:00,21.55,21.56,21.5,21.56,71541.0,18.9094,18.9182,18.8656,18.9182,71541.0
2020-04-01 15:10:00,21.56,21.62,21.52,21.59,70792.0,18.9182,18.9709,18.8831,18.9445,70792.0
2020-04-01 15:15:00,21.58,21.7,21.56,21.7,96737.0,18.9358,19.0411,18.9182,19.0411,96737.0
2020-04-01 15:20:00,21.71,21.79,21.56,21.56,97152.0,19.0498,19.12,18.9182,18.9182,97152.0
2020-04-01 15:25:00,21.57,21.57,21.45,21.45,259817.0,18.927,18.927,18.8217,18.8217,259817.0
2020-04-01 15:30:00,21.46,21.51,21.45,21.46,97632.0,18.8305,18.8743,18.8217,18.8305,97632.0
2020-04-01 15:35:00,21.46,21.47,21.29,21.3,107696.0,18.8305,18.8392,18.6813,18.6901,107696.0
2020-04-01 15:40:00,21.3,21.31,21.24,21.25,165476.0,18.6901,18.6988,18.6374,18.6462,165476.0
2020-04-01 15:45:00,21.25,21.48,21.24,21.44,259934.0,18.6462,18.848,18.6374,18.8129,259934.0
2020-04-01 15:50:00,21.43,21.64,21.39,21.6,385266.0,18.8041,18.9884,18.769,18.9533,385266.0
2020-04-01 15:55:00,21.59,21.65,21.45,21.6,495745.0,18.9445,18.9972,18.8217,18.9533,495745.0
2020-04-02 09:30:00,21.11,21.62,21.11,21.58,266176.0,18.5233,18.9709,18.5233,18.9358,266176.0
2020-04-02 09:35:00,21.55,21.89,21.4,21.76,122309.0,18.9094,19.2078,18.7778,19.0937,122309.0
2020-04-02 09:40:00,21.78,22.03,21.72,21.77,87183.0,19.1113,19.3306,19.0586,19.1025,87183.0
2020-04-02 09:45:00,21.77,21.87,21.59,21.61,88037.0,19.1025,19.1902,18.9445,18.9621,88037.0
2020-04-02 09:50:00,21.6,21.74,21.53,21.55,54543.0,18.9533,19.0762,18.8919,18.9094,54543.0
2020-04-02 09:55:00,21.54,21.91,21.54,21.88,68946.0,18.9007,19.2253,18.9007,19.199,68946.0
2020-04-02 10:00:00,21.89,22.09,21.87,21.94,47975.0,19.2078,19.3833,19.1902,19.2516,47975.0
2020-04-02 10:05:00,21.95,22.33,21.91,22.27,142924.0,19.2604,19.5939,19.2253,19.5412,142924.0
2020-04-02 10:10:00,22.28,22.35,22.22,22.28,88888.0,19.55,19.6114,19.4973,19.55,88888.0
2020-04-02 10:15:00,22.28,22.3,22.22,22.3,45494.0,19.55,19.5675,19.4973,19.5675,45494.0
2020-04-02 10:20:00,22.29,22.38,22.27,22.3,79583.0,19.5588,19.6377,19.5412,19.5675,79583.0
2020-04-02 10:25:00,22.29,22.3,22.07,22.23,87571.0,19.5588,19.5675,19.3657,19.5061,87571.0
2020-04-02 10:30:00,22.22,22.42,22.2,22.42,173040.0,19.4973,19.6728,19.4798,19.6728,173040.0
2020-04-02 10:35:00,22.43,22.82,22.42,22.8,139262.0,19.6816,20.0238,19.6728,20.0063,139262.0
2020-04-02 10:40:00,22.8,22.83,22.64,22.73,277416.0,20.0063,20.0326,19.8659,19.9448,277416.0
2020-04-02 10:45:00,22.73,22.82,22.39,22.5,125144.0,19.9448,20.0238,19.6465,19.743,125144.0
2020-04-02 10:50:00,22.51,22.55,22.35,22.41,132307.0,19.7518,19.7869,19.6114,19.6641,132307.0
2020-04-02 10:55:00,22.4,22.53,22.37,22.49,207040.0,19.6553,19.7694,19.629,19.7343,207040.0
2020-04-02 11:00:00,22.5,22.51,22.34,22.37,102953.0,19.743,19.7518,19.6026,19.629,102953.0
2020-04-02 11:05:00,22.39,22.39,22.1,22.11,66778.0,19.6465,19.6465,19.392,19.4008,66778.0
2020-04-02 11:10:00,22.11,22.12,21.86,21.94,98378.0,19.4008,19.4096,19.1814,19.2516,98378.0
2020-04-02 11:15:00,21.97,22.2,21.96,22.02,64763.0,19.278,19.4798,19.2692,19.3218,64763.0
2020-04-02 11:20:00,22.05,22.05,21.82,21.85,82841.0,19.3482,19.3482,19.1463,19.1727,82841.0
2020-04-02 11:25:00,21.85,21.85,21.6,21.72,88033.0,19.1727,19.1727,18.9533,19.0586,88033.0
2020-04-02 11:30:00,21.73,21.86,21.73,21.78,103213.0,19.0674,19.1814,19.0674,19.1113,103213.0
2020-04-02 11:35:00,21.76,21.81,21.67,21.76,76961.0,19.0937,19.1376,19.0147,19.0937,76961.0
2020-04-02 11:40:00,21.77,21.89,21.76,21.82,173495.0,19.1025,19.2078,19.0937,19.1463,173495.0
2020-04-02 11:45:00,21.84,21.92,21.78,21.89,73717.0,19.1639,19.2341,19.1113,19.2078,73717.0
2020-04-02 11:50:00,21.89,21.89,21.76,21.81,92957.0,19.2078,19.2078,19.0937,19.1376,92957.0
2020-04-02 11:55:00,21.82,21.95,21.7,21.78,92192.0,19.1463,19.2604,19.0411,19.1113,92192.0
2020-04-02 12:00:00,21.79,21.81,21.71,21.76,36861.0,19.12,19.1376,19.0498,19.0937,36861.0
2020-04-02 12:05:00,21.75,21.86,21.74,21.77,70764.0,19.0849,19.1814,19.0762,19.1025,70764.0
2020-04-02 12:10:00,21.75,22.03,21.73,22.0,88956.0,19.0849,19.3306,19.0674,19.3043,88956.0
2020-04-02 12:15:00,21.99,22.06,21.92,21.98,45572.0,19.2955,19.3569,19.2341,19.2867,45572.0
2020-04-02 12:20:00,21.98,22.04,21.95,21.95,37344.0,19.2867,19.3394,19.2604,19.2604,37344.0
2020-04-02 12:25:00,21.94,22.03,21.88,21.89,27380.0,19.2516,19.3306,19.199,19.2078,27380.0
2020-04-02 12:30:00,21.88,21.91,21.74,21.75,47866.0,19.199,19.2253,19.0762,19.0849,47866.0
2020-04-02 12:35:00,21.74,21.75,21.65,21.68,51777.0,19.0762,19.0849,18.9972,19.0235,51777.0
2020-04-02 12:40:00,21.68,21.86,21.66,21.84,75134.0,19.0235,19.1814,19.006,19.1639,75134.0
2020-04-02 12:45:00,21.82,21.88,21.8,21.81,56618.0,19.1463,19.199,19.1288,19.1376,56618.0
2020-04-02 12:50:00,21.8,21.87,21.8,21.84,63717.0,19.1288,19.1902,19.1288,19.1639,63717.0
2020-04-02 12:55:00,21.84,21.84,21.78,21.78,47781.0,19.1639,19.1639,19.1113,19.1113,47781.0
2020-04-02 13:00:00,21.79,21.79,21.63,21.65,77447.0,19.12,19.12,18.9796,18.9972,77447.0
2020-04-02 13:05:00,21.65,21.67,21.64,21.64,81741.0,18.9972,19.0147,18.9884,18.9884,81741.0
2020-04-02 13:10:00,21.65,21.69,21.63,21.63,110674.0,18.9972,19.0323,18.9796,18.9796,110674.0
2020-04-02 13:15:00,21.63,21.64,21.61,21.61,62175.0,18.9796,18.9884,18.9621,18.9621,62175.0
2020-04-02 13:20:00,21.61,21.62,21.61,21.61,87773.0,18.9621,18.9709,18.9621,18.9621,87773.0
2020-04-02 13:25:00,21.62,21.62,21.46,21.48,77291.0,18.9709,18.9709,18.8305,18.848,77291.0
2020-04-02 13:30:00,21.48,21.51,21.47,21.51,55771.0,18.848,18.8743,18.8392,18.8743,55771.0
2020-04-02 13:35:00,21.5,21.51,21.47,21.48,48298.0,18.8656,18.8743,18.8392,18.848,48298.0
2020-04-02 13:40:00,21.47,21.55,21.47,21.5,70040.0,18.8392,18.9094,18.8392,18.8656,70040.0
2020-04-02 13:45:00,21.51,21.51,21.47,21.5,66590.0,18.8743,18.8743,18.8392,18.8656,66590.0
2020-04-02 13:50:00,21.49,21.56,21.49,21.52,60249.0,18.8568,18.9182,18.8568,18.8831,60249.0
2020-04-02 13:55:00,21.51,21.51,21.49,21.5,53141.0,18.8743,18.8743,18.8568,18.8656,53141.0
2020-04-02 14:00:00,21.5,21.5,21.46,21.47,68189.0,18.8656,18.8656,18.8305,18.8392,68189.0
2020-04-02 14:05:00,21.47,21.47,21.45,21.45,50618.0,18.8392,18.8392,18.8217,18.8217,50618.0
2020-04-02 14:10:00,21.46,21.46,21.42,21.43,59857.0,18.8305,18.8305,18.7954,18.8041,59857.0
2020-04-02 14:15:00,21.44,21.44,21.13,21.14,164407.0,18.8129,18.8129,18.5409,18.5497,164407.0
2020-04-02 14:20:00,21.14,21.2,21.08,21.11,89959.0,18.5497,18.6023,18.497,18.5233,89959.0
2020-04-02 14:25:00,21.1,21.27,21.1,21.24,160696.0,18.5146,18.6637,18.5146,18.6374,160696.0
2020-04-02 14:30:00,21.23,21.24,21.15,21.16,96273.0,18.6286,18.6374,18.5584,18.5672,96273.0
2020-04-02 14:35:00,21.17,21.27,21.15,21.23,64130.0,18.576,18.6637,18.5584,18.6286,64130.0
2020-04-02 14:40:00,21.23,21.23,21.14,21.14,79872.0,18.6286,18.6286,18.5497,18.5497,79872.0
2020-04-02 14:45:00,21.14,21.28,21.13,21.18,70917.0,18.5497,18.6725,18.5409,18.5848,70917.0
2020-04-02 14:50:00,21.18,21.34,21.12,21.27,112441.0,18.5848,18.7252,18.5321,18.6637,112441.0
2020-04-02 14:55:00,21.28,21.39,21.25,21.37,107600.0,18.6725,18.769,18.6462,18.7515,107600.0
2020-04-02 15:00:00,21.38,21.43,21.25,21.3,85183.0,18.7603,18.8041,18.6462,18.6901,85183.0
2020-04-02 15:05:00,21.3,21.39,21.24,21.38,62996.0,18.6901,18.769,18.6374,18.7603,62996.0
2020-04-02 15:10:00,21.37,21.46,21.34,21.4,73143.0,18.7515,18.8305,18.7252,18.7778,73143.0
2020-04-02 15:15:00,21.39,21.5,21.37,21.5,80320.0,18.769,18.8656,18.7515,18.8656,80320.0
2020-04-02 15:20:00,21.49,21.52,21.42,21.46,86045.0,18.8568,18.8831,18.7954,18.8305,86045.0
2020-04-02 15:25:00,21.45,21.51,21.34,21.37,84004.0,18.8217,18.8743,18.7252,18.7515,84004.0
2020-04-02 15:30:00,21.37,21.41,21.2,21.28,105843.0,18.7515,18.7866,18.6023,18.6725,105843.0
2020-04-02 15:35:00,21.28,21.31,21.08,21.17,109381.0,18.6725,18.6988,18.497,18.576,109381.0
2020-04-02 15:40:00,21.17,21.32,21.15,21.29,112005.0,18.576,18.7076,18.5584,18.6813,112005.0
2020-04-02 15:45:00,21.3,21.34,21.14,21.16,142091.0,18.6901,18.7252,18.5497,18.5672,142091.0
2020-04-02 15:50:00,21.17,21.39,21.14,21.21,367430.0,18.576,18.769,18.5497,18.6111,367430.0
2020-04-02 15:55:00,21.21,21.31,21.16,21.24,610251.0,18.6111,18.6988,18.5672,18.6374,610251.0
2020-04-03 09:30:00,21.25,21.69,21.25,21.52,239064.0,18.6462,19.0323,18.6462,18.8831,239064.0
2020-04-03 09:35:00,21.52,21.57,21.2,21.31,72829.0,18.8831,18.927,18.6023,18.6988,72829.0
2020-04-03 09:40:00,21.32,21.54,21.27,21.35,100316.0,18.7076,18.9007,18.6637,18.7339,100316.0
2020-04-03 09:45:00,21.35,21.41,21.19,21.2,152524.0,18.7339,18.7866,18.5935,18.6023,152524.0
2020-04-03 09:50:00,21.22,21.22,21.01,21.08,109466.0,18.6199,18.6199,18.4356,18.497,109466.0
2020-04-03 09:55:00,21.08,21.18,21.0,21.07,222718.0,18.497,18.5848,18.4268,18.4882,222718.0
2020-04-03 10:00:00,21.1,21.12,20.91,21.01,137519.0,18.5146,18.5321,18.3479,18.4356,137519.0
2020-04-03 10:05:00,21.0,21.09,20.97,21.0,105818.0,18.4268,18.5058,18.4005,18.4268,105818.0
2020-04-03 10:10:00,21.0,21.02,20.89,20.93,41767.0,18.4268,18.4444,18.3303,18.3654,41767.0
2020-04-03 10:15:00,20.94,20.96,20.73,20.78,101901.0,18.3742,18.3917,18.1899,18.2338,101901.0
2020-04-03 10:20:00,20.78,20.93,20.67,20.93,82516.0,18.2338,18.3654,18.1373,18.3654,82516.0
2020-04-03 10:25:00,20.91,20.91,20.78,20.85,60845.0,18.3479,18.3479,18.2338,18.2952,60845.0
2020-04-03 10:30:00,20.84,20.92,20.72,20.75,44341.0,18.2864,18.3566,18.1811,18.2075,44341.0
2020-04-03 10:35:00,20.75,20.81,20.58,20.64,85808.0,18.2075,18.2601,18.0583,18.1109,85808.0
2020-04-03 10:40:00,20.62,20.71,20.57,20.65,66815.0,18.0934,18.1724,18.0495,18.1197,66815.0
2020-04-03 10:45:00,20.65,20.74,20.61,20.63,44978.0,18.1197,18.1987,18.0846,18.1022,44978.0
2020-04-03 10:50:00,20.67,20.72,20.46,20.48,82879.0,18.1373,18.1811,17.953,17.9705,82879.0
2020-04-03 10:55:00,20.49,20.64,20.49,20.57,67791.0,17.9793,18.1109,17.9793,18.0495,67791.0
2020-04-03 11:00:00,20.57,20.69,20.52,20.55,43329.0,18.0495,18.1548,18.0056,18.032,43329.0
2020-04-03 11:05:00,20.54,20.6,20.47,20.58,37660.0,18.0232,18.0758,17.9618,18.0583,37660.0
2020-04-03 11:10:00,20.6,20.6,20.48,20.48,55566.0,18.0758,18.0758,17.9705,17.9705,55566.0
2020-04-03 11:15:00,20.48,20.65,20.47,20.54,56086.0,17.9705,18.1197,17.9618,18.0232,56086.0
2020-04-03 11:20:00,20.54,20.64,20.41,20.46,43570.0,18.0232,18.1109,17.9091,17.953,43570.0
2020-04-03 11:25:00,20.45,20.67,20.32,20.62,259778.0,17.9442,18.1373,17.8301,18.0934,259778.0
2020-04-03 11:30:00,20.61,20.72,20.47,20.63,210826.0,18.0846,18.1811,17.9618,18.1022,210826.0
2020-04-03 11:35:00,20.63,20.65,20.39,20.55,134925.0,18.1022,18.1197,17.8916,18.032,134925.0
2020-04-03 11:40:00,20.55,20.59,20.39,20.46,131770.0,18.032,18.0671,17.8916,17.953,131770.0
2020-04-03 11:45:00,20.46,20.52,20.32,20.42,42174.0,17.953,18.0056,17.8301,17.9179,42174.0
2020-04-03 11:50:00,20.43,20.5,20.3,20.31,61038.0,17.9267,17.9881,17.8126,17.8214,61038.0
2020-04-03 11:55:00,20.31,20.36,20.3,20.33,78743.0,17.8214,17.8652,17.8126,17.8389,78743.0
2020-04-03 12:00:00,20.34,20.36,20.31,20.31,113944.0,17.8477,17.8652,17.8214,17.8214,113944.0
2020-04-03 12:05:00,20.31,20.32,20.07,20.12,107179.0,17.8214,17.8301,17.6108,17.6547,107179.0
2020-04-03 12:10:00,20.13,20.13,19.98,19.99,132278.0,17.6634,17.6634,17.5318,17.5406,132278.0
2020-04-03 12:15:00,20.0,20.04,19.94,20.0,45855.0,17.5494,17.5845,17.4967,17.5494,45855.0
2020-04-03 12:20:00,19.95,20.06,19.95,19.98,92718.0,17.5055,17.602,17.5055,17.5318,92718.0
2020-04-03 12:25:00,19.96,20.1,19.92,19.99,98240.0,17.5143,17.6371,17.4792,17.5406,98240.0
2020-04-03 12:30:00,20.01,20.1,20.0,20.03,133342.0,17.5581,17.6371,17.5494,17.5757,133342.0
2020-04-03 12:35:00,20.02,20.07,19.98,20.01,68019.0,17.5669,17.6108,17.5318,17.5581,68019.0
2020-04-03 12:40:00,20.01,20.14,19.95,20.1,48067.0,17.5581,17.6722,17.5055,17.6371,48067.0
2020-04-03 12:45:00,20.12,20.12,19.9,19.98,31878.0,17.6547,17.6547,17.4616,17.5318,31878.0
2020-04-03 12:50:00,19.96,20.02,19.91,19.96,19422.0,17.5143,17.5669,17.4704,17.5143,19422.0
2020-04-03 12:55:00,19.96,20.04,19.94,20.0,22698.0,17.5143,17.5845,17.4967,17.5494,22698.0
2020-04-03 13:00:00,20.03,20.05,19.96,20.0,35042.0,17.5757,17.5932,17.5143,17.5494,35042.0
2020-04-03 13:05:00,19.99,20.15,19.99,20.11,35632.0,17.5406,17.681,17.5406,17.6459,35632.0
2020-04-03 13:10:00,20.1,20.23,20.02,20.02,68787.0,17.6371,17.7512,17.5669,17.5669,68787.0
2020-04-03 13:15:00,20.04,20.23,20.04,20.23,114468.0,17.5845,17.7512,17.5845,17.7512,114468.0
2020-04-03 13:20:00,20.23,20.3,20.13,20.23,114171.0,17.7512,17.8126,17.6634,17.7512,114171.0
2020-04-03 13:25:00,20.23,20.25,20.13,20.13,96360.0,17.7512,17.7687,17.6634,17.6634,96360.0
2020-04-03 13:30:00,20.13,20.2,20.1,20.18,49610.0,17.6634,17.7249,17.6371,17.7073,49610.0
2020-04-03 13:35:00,20.16,20.25,20.09,20.1,40129.0,17.6898,17.7687,17.6283,17.6371,40129.0
2020-04-03 13:40:00,20.09,20.09,19.95,20.05,105105.0,17.6283,17.6283,17.5055,17.5932,105105.0
2020-04-03 13:45:00,20.05,20.29,20.05,20.27,113147.0,17.5932,17.8038,17.5932,17.7863,113147.0
2020-04-03 13:50:00,20.29,20.33,20.25,20.3,46087.0,17.8038,17.8389,17.7687,17.8126,46087.0
2020-04-03 13:55:00,20.3,20.34,20.21,20.26,42479.0,17.8126,17.8477,17.7336,17.7775,42479.0
2020-04-03 14:00:00,20.24,20.34,20.12,20.13,236240.0,17.7599,17.8477,17.6547,17.6634,236240.0
2020-04-03 14:05:00,20.11,20.17,20.0,20.05,223773.0,17.6459,17.6985,17.5494,17.5932,223773.0
2020-04-03 14:10:00,20.05,20.06,19.99,20.03,34815.0,17.5932,17.602,17.5406,17.5757,34815.0
2020-04-03 14:15:00,20.02,20.08,19.94,20.03,49713.0,17.5669,17.6196,17.4967,17.5757,49713.0
2020-04-03 14:20:00,20.02,20.12,20.0,20.1,36843.0,17.5669,17.6547,17.5494,17.6371,36843.0
2020-04-03 14:25:00,20.09,20.3,20.07,20.3,68209.0,17.6283,17.8126,17.6108,17.8126,68209.0
2020-04-03 14:30:00,20.3,20.3,20.14,20.2,59941.0,17.8126,17.8126,17.6722,17.7249,59941.0
2020-04-03 14:35:00,20.21,20.23,20.12,20.12,58492.0,17.7336,17.7512,17.6547,17.6547,58492.0
2020-04-03 14:40:00,20.12,20.18,20.02,20.03,55896.0,17.6547,17.7073,17.5669,17.5757,55896.0
2020-04-03 14:45:00,20.05,20.33,20.05,20.32,47145.0,17.5932,17.8389,17.5932,17.8301,47145.0
2020-04-03 14:50:00,20.29,20.45,20.27,20.45,62557.0,17.8038,17.9442,17.7863,17.9442,62557.0
2020-04-03 14:55:00,20.45,20.53,20.43,20.5,57023.0,17.9442,18.0144,17.9267,17.9881,57023.0
2020-04-03 15:00:00,20.5,20.68,20.46,20.5,71417.0,17.9881,18.146,17.953,17.9881,71417.0
2020-04-03 15:05:00,20.49,20.54,20.35,20.52,54100.0,17.9793,18.0232,17.8565,18.0056,54100.0
2020-04-03 15:10:00,20.52,20.55,20.47,20.49,80629.0,18.0056,18.032,17.9618,17.9793,80629.0
2020-04-03 15:15:00,20.5,20.81,20.48,20.64,75810.0,17.9881,18.2601,17.9705,18.1109,75810.0
2020-04-03 15:20:00,20.63,20.67,20.51,20.56,63811.0,18.1022,18.1373,17.9969,18.0407,63811.0
2020-04-03 15:25:00,20.57,20.65,20.47,20.65,64154.0,18.0495,18.1197,17.9618,18.1197,64154.0
2020-04-03 15:30:00,20.64,20.78,20.64,20.75,135938.0,18.1109,18.2338,18.1109,18.2075,135938.0
2020-04-03 15:35:00,20.75,20.76,20.53,20.54,115957.0,18.2075,18.2162,18.0144,18.0232,115957.0
2020-04-03 15:40:00,20.55,20.57,20.35,20.37,75977.0,18.032,18.0495,17.8565,17.874,75977.0
2020-04-03 15:45:00,20.37,20.77,20.35,20.64,131240.0,17.874,18.225,17.8565,18.1109,131240.0
2020-04-03 15:50:00,20.64,20.82,20.55,20.62,448463.0,18.1109,18.2689,18.032,18.0934,448463.0
2020-04-03 15:55:00,20.62,20.62,20.39,20.43,616544.0,18.0934,18.0934,17.8916,17.9267,616544.0
2020-04-06 09:30:00,21.95,22.01,21.53,21.57,302492.0,19.2604,19.3131,18.8919,18.927,302492.0
2020-04-06 09:35:00,21.55,21.62,21.39,21.42,158264.0,18.9094,18.9709,18.769,18.7954,158264.0
2020-04-06 09:40:00,21.44,21.82,21.38,21.72,112160.0,18.8129,19.1463,18.7603,19.0586,112160.0
2020-04-06 09:45:00,21.74,21.84,21.47,21.57,203037.0,19.0762,19.1639,18.8392,18.927,203037.0
2020-04-06 09:50:00,21.57,21.73,21.52,21.55,174397.0,18.927,19.0674,18.8831,18.9094,174397.0
2020-04-06 09:55:00,21.56,21.69,21.53,21.65,250945.0,18.9182,19.0323,18.8919,18.9972,250945.0
2020-04-06 10:00:00,21.67,21.71,21.42,21.43,356589.0,19.0147,19.0498,18.7954,18.8041,356589.0
2020-04-06 10:05:00,21.47,21.56,21.39,21.49,152991.0,18.8392,18.9182,18.769,18.8568,152991.0
2020-04-06 10:10:00,21.5,21.55,21.4,21.5,116849.0,18.8656,18.9094,18.7778,18.8656,116849.0
2020-04-06 10:15:00,21.49,21.57,21.42,21.52,229402.0,18.8568,18.927,18.7954,18.8831,229402.0
2020-04-06 10:20:00,21.53,21.95,21.52,21.86,145018.0,18.8919,19.2604,18.8831,19.1814,145018.0
2020-04-06 10:25:00,21.86,22.0,21.81,21.84,105692.0,19.1814,19.3043,19.1376,19.1639,105692.0
2020-04-06 10:30:00,21.84,21.87,21.52,21.6,74250.0,19.1639,19.1902,18.8831,18.9533,74250.0
2020-04-06 10:35:00,21.61,21.64,21.35,21.54,97147.0,18.9621,18.9884,18.7339,18.9007,97147.0
2020-04-06 10:40:00,21.54,21.55,21.44,21.51,112170.0,18.9007,18.9094,18.8129,18.8743,112170.0
2020-04-06 10:45:00,21.5,21.58,21.43,21.56,123005.0,18.8656,18.9358,18.8041,18.9182,123005.0
2020-04-06 10:50:00,21.56,21.77,21.56,21.74,180686.0,18.9182,19.1025,18.9182,19.0762,180686.0
2020-04-06 10:55:00,21.75,21.79,21.65,21.7,192721.0,19.0849,19.12,18.9972,19.0411,192721.0
2020-04-06 11:00:00,21.67,21.81,21.65,21.79,424649.0,19.0147,19.1376,18.9972,19.12,424649.0
2020-04-06 11:05:00,21.79,21.81,21.69,21.71,190419.0,19.12,19.1376,19.0323,19.0498,190419.0
2020-04-06 11:10:00,21.72,21.76,21.65,21.7,301590.0,19.0586,19.0937,18.9972,19.0411,301590.0
2020-04-06 11:15:00,21.7,21.78,21.65,21.67,75957.0,19.0411,19.1113,18.9972,19.0147,75957.0
2020-04-06 11:20:00,21.68,21.74,21.64,21.65,288955.0,19.0235,19.0762,18.9884,18.9972,288955.0
2020-04-06 11:25:00,21.65,21.68,21.46,21.68,79188.0,18.9972,19.0235,18.8305,19.0235,79188.0
2020-04-06 11:30:00,21.68,21.72,21.6,21.67,151934.0,19.0235,19.0586,18.9533,19.0147,151934.0
2020-04-06 11:35:00,21.68,21.74,21.64,21.7,58589.0,19.0235,19.0762,18.9884,19.0411,58589.0
2020-04-06 11:40:00,21.69,21.74,21.61,21.67,58391.0,19.0323,19.0762,18.9621,19.0147,58391.0
2020-04-06 11:45:00,21.67,21.8,21.66,21.68,134389.0,19.0147,19.1288,19.006,19.0235,134389.0
2020-04-06 11:50:00,21.7,21.9,21.67,21.85,84023.0,19.0411,19.2165,19.0147,19.1727,84023.0
2020-04-06 11:55:00,21.85,21.94,21.81,21.92,79781.0,19.1727,19.2516,19.1376,19.2341,79781.0
2020-04-06 12:00:00,21.93,21.95,21.77,21.79,117918.0,19.2429,19.2604,19.1025,19.12,117918.0
2020-04-06 12:05:00,21.8,21.82,21.65,21.78,113894.0,19.1288,19.1463,18.9972,19.1113,113894.0
2020-04-06 12:10:00,21.8,21.96,21.75,21.96,280744.0,19.1288,19.2692,19.0849,19.2692,280744.0
2020-04-06 12:15:00,21.96,22.0,21.85,21.96,233950.0,19.2692,19.3043,19.1727,19.2692,233950.0
2020-04-06 12:20:00,21.96,22.19,21.95,22.14,588249.0,19.2692,19.471,19.2604,19.4271,588249.0
2020-04-06 12:25:00,22.13,22.16,22.0,22.05,70519.0,19.4184,19.4447,19.3043,19.3482,70519.0
2020-04-06 12:30:00,22.05,22.08,21.96,22.04,66116.0,19.3482,19.3745,19.2692,19.3394,66116.0
2020-04-06 12:35:00,22.04,22.1,21.96,21.99,48029.0,19.3394,19.392,19.2692,19.2955,48029.0
2020-04-06 12:40:00,21.99,22.01,21.82,21.86,216345.0,19.2955,19.3131,19.1463,19.1814,216345.0
2020-04-06 12:45:00,21.87,21.87,21.73,21.73,61781.0,19.1902,19.1902,19.0674,19.0674,61781.0
2020-04-06 12:50:00,21.75,21.77,21.68,21.71,39029.0,19.0849,19.1025,19.0235,19.0498,39029.0
2020-04-06 12:55:00,21.71,21.81,21.68,21.75,123801.0,19.0498,19.1376,19.0235,19.0849,123801.0
2020-04-06 13:00:00,21.74,21.81,21.71,21.73,590956.0,19.0762,19.1376,19.0498,19.0674,590956.0
2020-04-06 13:05:00,21.73,21.83,21.69,21.72,126721.0,19.0674,19.1551,19.0323,19.0586,126721.0
2020-04-06 13:10:00,21.73,21.83,21.7,21.76,178751.0,19.0674,19.1551,19.0411,19.0937,178751.0
2020-04-06 13:15:00,21.75,21.78,21.61,21.67,115955.0,19.0849,19.1113,18.9621,19.0147,115955.0
2020-04-06 13:20:00,21.67,21.68,21.48,21.59,404142.0,19.0147,19.0235,18.848,18.9445,404142.0
2020-04-06 13:25:00,21.58,21.61,21.51,21.55,77793.0,18.9358,18.9621,18.8743,18.9094,77793.0
2020-04-06 13:30:00,21.55,21.58,21.47,21.48,109996.0,18.9094,18.9358,18.8392,18.848,109996.0
2020-04-06 13:35:00,21.49,21.57,21.46,21.53,38493.0,18.8568,18.927,18.8305,18.8919,38493.0
2020-04-06 13:40:00,21.54,21.72,21.53,21.69,53201.0,18.9007,19.0586,18.8919,19.0323,53201.0
2020-04-06 13:45:00,21.69,21.73,21.6,21.66,94429.0,19.0323,19.0674,18.9533,19.006,94429.0
2020-04-06 13:50:00,21.67,21.72,21.58,21.58,69782.0,19.0147,19.0586,18.9358,18.9358,69782.0
2020-04-06 13:55:00,21.58,21.6,21.43,21.45,84063.0,18.9358,18.9533,18.8041,18.8217,84063.0
2020-04-06 14:00:00,21.45,21.52,21.4,21.52,145507.0,18.8217,18.8831,18.7778,18.8831,145507.0
2020-04-06 14:05:00,21.51,21.52,21.34,21.41,38669.0,18.8743,18.8831,18.7252,18.7866,38669.0
2020-04-06 14:10:00,21.41,21.46,21.39,21.4,32693.0,18.7866,18.8305,18.769,18.7778,32693.0
2020-04-06 14:15:00,21.4,21.47,21.39,21.43,54764.0,18.7778,18.8392,18.769,18.8041,54764.0
2020-04-06 14:20:00,21.43,21.52,21.4,21.43,45450.0,18.8041,18.8831,18.7778,18.8041,45450.0
2020-04-06 14:25:00,21.43,21.56,21.41,21.47,129728.0,18.8041,18.9182,18.7866,18.8392,129728.0
2020-04-06 14:30:00,21.49,21.51,21.4,21.48,120434.0,18.8568,18.8743,18.7778,18.848,120434.0
2020-04-06 14:35:00,21.48,21.5,21.39,21.4,126486.0,18.848,18.8656,18.769,18.7778,126486.0
2020-04-06 14:40:00,21.41,21.46,21.38,21.44,291331.0,18.7866,18.8305,18.7603,18.8129,291331.0
2020-04-06 14:45:00,21.45,21.49,21.41,21.48,91872.0,18.8217,18.8568,18.7866,18.848,91872.0
2020-04-06 14:50:00,21.47,21.5,21.43,21.43,120042.0,18.8392,18.8656,18.8041,18.8041,120042.0
2020-04-06 14:55:00,21.45,21.45,21.2,21.25,155445.0,18.8217,18.8217,18.6023,18.6462,155445.0
2020-04-06 15:00:00,21.23,21.25,21.12,21.23,132618.0,18.6286,18.6462,18.5321,18.6286,132618.0
2020-04-06 15:05:00,21.21,21.25,21.12,21.18,159782.0,18.6111,18.6462,18.5321,18.5848,159782.0
2020-04-06 15:10:00,21.18,21.2,21.01,21.02,116104.0,18.5848,18.6023,18.4356,18.4444,116104.0
2020-04-06 15:15:00,21.02,21.09,20.85,20.86,160726.0,18.4444,18.5058,18.2952,18.304,160726.0
2020-04-06 15:20:00,20.86,21.05,20.82,20.99,175168.0,18.304,18.4707,18.2689,18.4181,175168.0
2020-04-06 15:25:00,21.0,21.08,20.93,21.02,155651.0,18.4268,18.497,18.3654,18.4444,155651.0
2020-04-06 15:30:00,21.03,21.23,20.98,21.16,271226.0,18.4531,18.6286,18.4093,18.5672,271226.0
2020-04-06 15:35:00,21.17,21.29,21.1,21.19,250903.0,18.576,18.6813,18.5146,18.5935,250903.0
2020-04-06 15:40:00,21.19,21.33,21.08,21.29,218231.0,18.5935,18.7164,18.497,18.6813,218231.0
2020-04-06 15:45:00,21.29,21.31,21.17,21.28,198361.0,18.6813,18.6988,18.576,18.6725,198361.0
2020-04-06 15:50:00,21.29,21.83,21.29,21.64,454726.0,18.6813,19.1551,18.6813,18.9884,454726.0
2020-04-06 15:55:00,21.63,21.73,21.47,21.52,841784.0,18.9796,19.0674,18.8392,18.8831,841784.0
2020-04-07 09:30:00,23.46,23.83,22.9,23.19,851255.0,20.5854,20.9101,20.094,20.3485,851255.0
2020-04-07 09:35:00,23.19,23.65,23.0,23.12,286168.0,20.3485,20.7521,20.1818,20.2871,286168.0
2020-04-07 09:40:00,23.11,23.9,23.08,23.83,251544.0,20.2783,20.9715,20.252,20.9101,251544.0
2020-04-07 09:45:00,23.82,24.38,23.82,24.27,197895.0,20.9013,21.3927,20.9013,21.2961,197895.0
2020-04-07 09:50:00,24.28,24.81,24.2,24.81,216021.0,21.3049,21.77,21.2347,21.77,216021.0
2020-04-07 09:55:00,24.84,24.96,24.55,24.64,248607.0,21.7963,21.9016,21.5418,21.6208,248607.0
2020-04-07 10:00:00,24.64,24.92,24.58,24.71,154224.0,21.6208,21.8665,21.5682,21.6822,154224.0
2020-04-07 10:05:00,24.71,24.89,24.46,24.55,143952.0,21.6822,21.8402,21.4629,21.5418,143952.0
2020-04-07 10:10:00,24.57,24.61,24.17,24.3,187250.0,21.5594,21.5945,21.2084,21.3225,187250.0
2020-04-07 10:15:00,24.33,24.33,23.88,24.23,138399.0,21.3488,21.3488,20.9539,21.261,138399.0
2020-04-07 10:20:00,24.23,24.31,23.82,23.91,252740.0,21.261,21.3312,20.9013,20.9803,252740.0
2020-04-07 10:25:00,23.92,24.22,23.83,23.88,324105.0,20.989,21.2523,20.9101,20.9539,324105.0
2020-04-07 10:30:00,23.87,24.17,23.83,24.13,230682.0,20.9452,21.2084,20.9101,21.1733,230682.0
2020-04-07 10:35:00,24.15,24.29,24.06,24.13,92741.0,21.1908,21.3137,21.1119,21.1733,92741.0
2020-04-07 10:40:00,24.13,24.22,23.83,23.89,200765.0,21.1733,21.2523,20.9101,20.9627,200765.0
2020-04-07 10:45:00,23.87,23.96,23.46,23.48,169263.0,20.9452,21.0241,20.5854,20.6029,169263.0
2020-04-07 10:50:00,23.48,23.5,23.18,23.24,127053.0,20.6029,20.6205,20.3397,20.3924,127053.0
2020-04-07 10:55:00,23.27,23.55,23.23,23.48,370047.0,20.4187,20.6644,20.3836,20.6029,370047.0
2020-04-07 11:00:00,23.48,23.66,23.45,23.66,102164.0,20.6029,20.7609,20.5766,20.7609,102164.0
2020-04-07 11:05:00,23.63,23.99,23.62,23.9,89215.0,20.7346,21.0505,20.7258,20.9715,89215.0
2020-04-07 11:10:00,23.97,23.97,23.73,23.78,165697.0,21.0329,21.0329,20.8223,20.8662,165697.0
2020-04-07 11:15:00,23.79,23.99,23.53,23.55,252517.0,20.875,21.0505,20.6468,20.6644,252517.0
2020-04-07 11:20:00,23.57,23.59,23.26,23.32,233964.0,20.6819,20.6995,20.4099,20.4626,233964.0
2020-04-07 11:25:00,23.3,23.72,23.15,23.6,106802.0,20.445,20.8135,20.3134,20.7082,106802.0
2020-04-07 11:30:00,23.59,23.69,23.51,23.54,60946.0,20.6995,20.7872,20.6293,20.6556,60946.0
2020-04-07 11:35:00,23.54,23.81,23.48,23.79,79193.0,20.6556,20.8925,20.6029,20.875,79193.0
2020-04-07 11:40:00,23.81,24.07,23.78,24.01,59339.0,20.8925,21.1207,20.8662,21.068,59339.0
2020-04-07 11:45:00,24.01,24.06,23.88,23.96,54769.0,21.068,21.1119,20.9539,21.0241,54769.0
2020-04-07 11:50:00,23.97,23.98,23.8,23.89,49063.0,21.0329,21.0417,20.8837,20.9627,49063.0
2020-04-07 11:55:00,23.87,24.01,23.84,23.94,35422.0,20.9452,21.068,20.9188,21.0066,35422.0
2020-04-07 12:00:00,23.96,24.05,23.93,23.99,27053.0,21.0241,21.1031,20.9978,21.0505,27053.0
2020-04-07 12:05:00,24.01,24.18,23.99,24.17,72755.0,21.068,21.2172,21.0505,21.2084,72755.0
2020-04-07 12:10:00,24.15,24.21,24.11,24.17,130549.0,21.1908,21.2435,21.1558,21.2084,130549.0
2020-04-07 12:15:00,24.2,24.29,24.19,24.27,52320.0,21.2347,21.3137,21.2259,21.2961,52320.0
2020-04-07 12:20:00,24.27,24.29,24.1,24.12,68027.0,21.2961,21.3137,21.147,21.1645,68027.0
2020-04-07 12:25:00,24.11,24.18,24.02,24.13,60522.0,21.1558,21.2172,21.0768,21.1733,60522.0
2020-04-07 12:30:00,24.13,24.16,23.95,23.97,37594.0,21.1733,21.1996,21.0154,21.0329,37594.0
2020-04-07 12:35:00,23.97,23.97,23.85,23.92,61755.0,21.0329,21.0329,20.9276,20.989,61755.0
2020-04-07 12:40:00,23.92,23.95,23.83,23.92,111294.0,20.989,21.0154,20.9101,20.989,111294.0
2020-04-07 12:45:00,23.92,23.95,23.83,23.92,75968.0,20.989,21.0154,20.9101,20.989,75968.0
2020-04-07 12:50:00,23.93,23.94,23.8,23.89,46342.0,20.9978,21.0066,20.8837,20.9627,46342.0
2020-04-07 12:55:00,23.88,23.92,23.83,23.87,112169.0,20.9539,20.989,20.9101,20.9452,112169.0
2020-04-07 13:00:00,23.89,23.94,23.83,23.91,56377.0,20.9627,21.0066,20.9101,20.9803,56377.0
2020-04-07 13:05:00,23.91,23.94,23.82,23.88,37822.0,20.9803,21.0066,20.9013,20.9539,37822.0
2020-04-07 13:10:00,23.88,23.89,23.72,23.81,28539.0,20.9539,20.9627,20.8135,20.8925,28539.0
2020-04-07 13:15:00,23.8,23.82,23.58,23.61,45738.0,20.8837,20.9013,20.6907,20.717,45738.0
2020-04-07 13:20:00,23.61,23.66,23.47,23.62,87465.0,20.717,20.7609,20.5942,20.7258,87465.0
2020-04-07 13:25:00,23.64,23.79,23.6,23.78,78919.0,20.7433,20.875,20.7082,20.8662,78919.0
2020-04-07 13:30:00,23.79,23.9,23.74,23.76,207749.0,20.875,20.9715,20.8311,20.8486,207749.0
2020-04-07 13:35:00,23.77,23.81,23.69,23.73,99562.0,20.8574,20.8925,20.7872,20.8223,99562.0
2020-04-07 13:40:00,23.74,23.83,23.68,23.68,41413.0,20.8311,20.9101,20.7784,20.7784,41413.0
2020-04-07 13:45:00,23.68,23.73,23.61,23.63,72545.0,20.7784,20.8223,20.717,20.7346,72545.0
2020-04-07 13:50:00,23.62,23.68,23.52,23.64,45107.0,20.7258,20.7784,20.638,20.7433,45107.0
2020-04-07 13:55:00,23.62,23.65,23.54,23.54,44959.0,20.7258,20.7521,20.6556,20.6556,44959.0
2020-04-07 14:00:00,23.55,23.56,23.31,23.31,89452.0,20.6644,20.6731,20.4538,20.4538,89452.0
2020-04-07 14:05:00,23.31,23.31,23.1,23.21,90046.0,20.4538,20.4538,20.2695,20.366,90046.0
2020-04-07 14:10:00,23.21,23.4,23.2,23.27,122691.0,20.366,20.5327,20.3573,20.4187,122691.0
2020-04-07 14:15:00,23.26,23.27,23.06,23.07,37176.0,20.4099,20.4187,20.2344,20.2432,37176.0
2020-04-07 14:20:00,23.05,23.27,23.02,23.19,62727.0,20.2256,20.4187,20.1993,20.3485,62727.0
2020-04-07 14:25:00,23.16,23.33,23.16,23.18,97691.0,20.3222,20.4713,20.3222,20.3397,97691.0
2020-04-07 14:30:00,23.19,23.26,23.15,23.18,38017.0,20.3485,20.4099,20.3134,20.3397,38017.0
2020-04-07 14:35:00,23.17,23.27,23.08,23.18,68414.0,20.3309,20.4187,20.252,20.3397,68414.0
2020-04-07 14:40:00,23.17,23.2,23.11,23.17,76986.0,20.3309,20.3573,20.2783,20.3309,76986.0
2020-04-07 14:45:00,23.18,23.26,23.15,23.19,60252.0,20.3397,20.4099,20.3134,20.3485,60252.0
2020-04-07 14:50:00,23.17,23.27,23.04,23.06,145973.0,20.3309,20.4187,20.2169,20.2344,145973.0
2020-04-07 14:55:00,23.05,23.2,23.01,23.14,74131.0,20.2256,20.3573,20.1905,20.3046,74131.0
2020-04-07 15:00:00,23.16,23.37,23.12,23.36,57276.0,20.3222,20.5064,20.2871,20.4976,57276.0
2020-04-07 15:05:00,23.35,23.5,23.32,23.5,71870.0,20.4889,20.6205,20.4626,20.6205,71870.0
2020-04-07 15:10:00,23.5,23.65,23.43,23.52,72162.0,20.6205,20.7521,20.5591,20.638,72162.0
2020-04-07 15:15:00,23.53,23.56,23.31,23.32,82177.0,20.6468,20.6731,20.4538,20.4626,82177.0
2020-04-07 15:20:00,23.31,23.41,23.2,23.2,82377.0,20.4538,20.5415,20.3573,20.3573,82377.0
2020-04-07 15:25:00,23.21,23.5,23.2,23.28,82970.0,20.366,20.6205,20.3573,20.4275,82970.0
2020-04-07 15:30:00,23.27,23.58,23.23,23.57,99577.0,20.4187,20.6907,20.3836,20.6819,99577.0
2020-04-07 15:35:00,23.57,23.71,23.51,23.69,107448.0,20.6819,20.8048,20.6293,20.7872,107448.0
2020-04-07 15:40:00,23.69,23.84,23.63,23.73,161911.0,20.7872,20.9188,20.7346,20.8223,161911.0
2020-04-07 15:45:00,23.74,23.89,23.71,23.84,301107.0,20.8311,20.9627,20.8048,20.9188,301107.0
2020-04-07 15:50:00,23.83,23.83,23.1,23.21,378809.0,20.9101,20.9101,20.2695,20.366,378809.0
2020-04-07 15:55:00,23.21,23.34,23.2,23.25,424232.0,20.366,20.4801,20.3573,20.4011,424232.0
2020-04-08 09:30:00,23.76,23.85,23.3,23.37,231563.0,20.8486,20.9276,20.445,20.5064,231563.0
2020-04-08 09:35:00,23.41,23.59,23.25,23.44,107927.0,20.5415,20.6995,20.4011,20.5678,107927.0
2020-04-08 09:40:00,23.46,23.59,23.44,23.48,75497.0,20.5854,20.6995,20.5678,20.6029,75497.0
2020-04-08 09:45:00,23.52,23.69,23.46,23.51,85769.0,20.638,20.7872,20.5854,20.6293,85769.0
2020-04-08 09:50:00,23.53,23.76,23.52,23.66,155039.0,20.6468,20.8486,20.638,20.7609,155039.0
2020-04-08 09:55:00,23.64,23.86,23.6,23.7,50250.0,20.7433,20.9364,20.7082,20.796,50250.0
2020-04-08 10:00:00,23.7,23.78,23.51,23.54,88747.0,20.796,20.8662,20.6293,20.6556,88747.0
2020-04-08 10:05:00,23.55,23.63,23.36,23.44,55193.0,20.6644,20.7346,20.4976,20.5678,55193.0
2020-04-08 10:10:00,23.45,23.64,23.45,23.58,75143.0,20.5766,20.7433,20.5766,20.6907,75143.0
2020-04-08 10:15:00,23.58,23.68,23.5,23.66,61974.0,20.6907,20.7784,20.6205,20.7609,61974.0
2020-04-08 10:20:00,23.68,23.78,23.62,23.68,45980.0,20.7784,20.8662,20.7258,20.7784,45980.0
2020-04-08 10:25:00,23.67,23.99,23.65,23.91,90698.0,20.7697,21.0505,20.7521,20.9803,90698.0
2020-04-08 10:30:00,23.93,23.99,23.78,23.99,93579.0,20.9978,21.0505,20.8662,21.0505,93579.0
2020-04-08 10:35:00,23.97,24.0,23.81,23.85,76725.0,21.0329,21.0592,20.8925,20.9276,76725.0
2020-04-08 10:40:00,23.84,23.93,23.64,23.71,66202.0,20.9188,20.9978,20.7433,20.8048,66202.0
2020-04-08 10:45:00,23.71,23.79,23.65,23.7,60013.0,20.8048,20.875,20.7521,20.796,60013.0
2020-04-08 10:50:00,23.75,23.87,23.68,23.79,34057.0,20.8399,20.9452,20.7784,20.875,34057.0
2020-04-08 10:55:00,23.8,23.86,23.7,23.84,54646.0,20.8837,20.9364,20.796,20.9188,54646.0
2020-04-08 11:00:00,23.83,23.85,23.77,23.8,44866.0,20.9101,20.9276,20.8574,20.8837,44866.0
2020-04-08 11:05:00,23.8,23.99,23.73,23.97,64356.0,20.8837,21.0505,20.8223,21.0329,64356.0
2020-04-08 11:10:00,23.98,24.2,23.96,24.08,65357.0,21.0417,21.2347,21.0241,21.1294,65357.0
2020-04-08 11:15:00,24.11,24.36,24.05,24.32,81559.0,21.1558,21.3751,21.1031,21.34,81559.0
2020-04-08 11:20:00,24.31,24.42,24.27,24.33,62998.0,21.3312,21.4278,21.2961,21.3488,62998.0
2020-04-08 11:25:00,24.33,24.43,24.29,24.4,84598.0,21.3488,21.4365,21.3137,21.4102,84598.0
2020-04-08 11:30:00,24.41,24.43,24.31,24.43,96851.0,21.419,21.4365,21.3312,21.4365,96851.0
2020-04-08 11:35:00,24.45,24.55,24.43,24.51,126992.0,21.4541,21.5418,21.4365,21.5067,126992.0
2020-04-08 11:40:00,24.53,24.58,24.38,24.43,59494.0,21.5243,21.5682,21.3927,21.4365,59494.0
2020-04-08 11:45:00,24.41,24.54,24.35,24.45,66002.0,21.419,21.5331,21.3663,21.4541,66002.0
2020-04-08 11:50:00,24.45,24.45,24.21,24.26,57282.0,21.4541,21.4541,21.2435,21.2874,57282.0
2020-04-08 11:55:00,24.27,24.32,24.07,24.07,68996.0,21.2961,21.34,21.1207,21.1207,68996.0
2020-04-08 12:00:00,24.07,24.11,23.94,24.06,65221.0,21.1207,21.1558,21.0066,21.1119,65221.0
2020-04-08 12:05:00,24.06,24.1,23.98,24.0,52306.0,21.1119,21.147,21.0417,21.0592,52306.0
2020-04-08 12:10:00,24.0,24.07,23.96,24.0,34154.0,21.0592,21.1207,21.0241,21.0592,34154.0
2020-04-08 12:15:00,24.01,24.21,24.01,24.17,31376.0,21.068,21.2435,21.068,21.2084,31376.0
2020-04-08 12:20:00,24.15,24.19,24.12,24.18,31133.0,21.1908,21.2259,21.1645,21.2172,31133.0
2020-04-08 12:25:00,24.2,24.2,24.1,24.1,41371.0,21.2347,21.2347,21.147,21.147,41371.0
2020-04-08 12:30:00,24.11,24.16,24.07,24.08,37143.0,21.1558,21.1996,21.1207,21.1294,37143.0
2020-04-08 12:35:00,24.09,24.17,24.02,24.16,69625.0,21.1382,21.2084,21.0768,21.1996,69625.0
2020-04-08 12:40:00,24.16,24.17,24.03,24.09,63479.0,21.1996,21.2084,21.0856,21.1382,63479.0
2020-04-08 12:45:00,24.11,24.27,24.06,24.2,44006.0,21.1558,21.2961,21.1119,21.2347,44006.0
2020-04-08 12:50:00,24.2,24.24,24.11,24.15,51258.0,21.2347,21.2698,21.1558,21.1908,51258.0
2020-04-08 12:55:00,24.14,24.17,24.11,24.17,28771.0,21.1821,21.2084,21.1558,21.2084,28771.0
2020-04-08 13:00:00,24.18,24.22,24.07,24.14,40844.0,21.2172,21.2523,21.1207,21.1821,40844.0
2020-04-08 13:05:00,24.12,24.14,24.05,24.06,31233.0,21.1645,21.1821,21.1031,21.1119,31233.0
2020-04-08 13:10:00,24.06,24.18,24.03,24.16,33266.0,21.1119,21.2172,21.0856,21.1996,33266.0
2020-04-08 13:15:00,24.17,24.33,24.14,24.3,55851.0,21.2084,21.3488,21.1821,21.3225,55851.0
2020-04-08 13:20:00,24.3,24.33,24.22,24.22,58916.0,21.3225,21.3488,21.2523,21.2523,58916.0
2020-04-08 13:25:00,24.23,24.23,24.07,24.08,43264.0,21.261,21.261,21.1207,21.1294,43264.0
2020-04-08 13:30:00,24.07,24.1,23.91,23.95,57964.0,21.1207,21.147,20.9803,21.0154,57964.0
2020-04-08 13:35:00,23.97,23.98,23.71,23.72,37405.0,21.0329,21.0417,20.8048,20.8135,37405.0
2020-04-08 13:40:00,23.72,23.81,23.69,23.7,60056.0,20.8135,20.8925,20.7872,20.796,60056.0
2020-04-08 13:45:00,23.7,23.77,23.67,23.69,41839.0,20.796,20.8574,20.7697,20.7872,41839.0
2020-04-08 13:50:00,23.69,23.8,23.68,23.79,28363.0,20.7872,20.8837,20.7784,20.875,28363.0
2020-04-08 13:55:00,23.77,23.78,23.67,23.69,29201.0,20.8574,20.8662,20.7697,20.7872,29201.0
2020-04-08 14:00:00,23.71,23.84,23.7,23.79,35897.0,20.8048,20.9188,20.796,20.875,35897.0
2020-04-08 14:05:00,23.8,23.88,23.74,23.82,68754.0,20.8837,20.9539,20.8311,20.9013,68754.0
2020-04-08 14:10:00,23.83,23.88,23.74,23.76,51944.0,20.9101,20.9539,20.8311,20.8486,51944.0
2020-04-08 14:15:00,23.78,23.82,23.72,23.76,138107.0,20.8662,20.9013,20.8135,20.8486,138107.0
2020-04-08 14:20:00,23.76,23.84,23.69,23.84,124061.0,20.8486,20.9188,20.7872,20.9188,124061.0
2020-04-08 14:25:00,23.82,23.9,23.81,23.87,85538.0,20.9013,20.9715,20.8925,20.9452,85538.0
2020-04-08 14:30:00,23.87,23.96,23.85,23.86,98003.0,20.9452,21.0241,20.9276,20.9364,98003.0
2020-04-08 14:35:00,23.85,23.88,23.76,23.79,45487.0,20.9276,20.9539,20.8486,20.875,45487.0
2020-04-08 14:40:00,23.79,23.8,23.7,23.72,91322.0,20.875,20.8837,20.796,20.8135,91322.0
2020-04-08 14:45:00,23.73,23.8,23.6,23.61,82641.0,20.8223,20.8837,20.7082,20.717,82641.0
2020-04-08 14:50:00,23.61,23.7,23.61,23.68,54820.0,20.717,20.796,20.717,20.7784,54820.0
2020-04-08 14:55:00,23.7,23.76,23.64,23.72,69913.0,20.796,20.8486,20.7433,20.8135,69913.0
2020-04-08 15:00:00,23.73,23.81,23.71,23.8,78160.0,20.8223,20.8925,20.8048,20.8837,78160.0
2020-04-08 15:05:00,23.8,23.96,23.77,23.85,103000.0,20.8837,21.0241,20.8574,20.9276,103000.0
2020-04-08 15:10:00,23.84,23.87,23.64,23.7,68077.0,20.9188,20.9452,20.7433,20.796,68077.0
2020-04-08 15:15:00,23.7,23.71,23.56,23.62,126315.0,20.796,20.8048,20.6731,20.7258,126315.0
2020-04-08 15:20:00,23.61,23.64,23.52,23.63,115522.0,20.717,20.7433,20.638,20.7346,115522.0
2020-04-08 15:25:00,23.63,23.75,23.61,23.62,117848.0,20.7346,20.8399,20.717,20.7258,117848.0
2020-04-08 15:30:00,23.63,23.94,23.63,23.83,178575.0,20.7346,21.0066,20.7346,20.9101,178575.0
2020-04-08 15:35:00,23.83,23.94,23.79,23.94,146032.0,20.9101,21.0066,20.875,21.0066,146032.0
2020-04-08 15:40:00,23.94,24.07,23.82,23.98,211252.0,21.0066,21.1207,20.9013,21.0417,211252.0
2020-04-08 15:45:00,23.96,24.11,23.9,24.08,189224.0,21.0241,21.1558,20.9715,21.1294,189224.0
2020-04-08 15:50:00,24.09,24.39,24.08,24.28,250114.0,21.1382,21.4014,21.1294,21.3049,250114.0
2020-04-08 15:55:00,24.28,24.3,24.03,24.13,778065.0,21.3049,21.3225,21.0856,21.1733,778065.0
2020-04-09 09:30:00,24.95,25.79,24.89,25.77,463740.0,21.8928,22.6299,21.8402,22.6123,463740.0
2020-04-09 09:35:00,25.78,25.98,25.67,25.88,154890.0,22.6211,22.7966,22.5246,22.7089,154890.0
2020-04-09 09:40:00,25.89,26.47,25.85,26.37,179663.0,22.7176,23.2266,22.6825,23.1388,179663.0
2020-04-09 09:45:00,26.36,26.7,26.23,26.68,184923.0,23.1301,23.4284,23.016,23.4108,184923.0
2020-04-09 09:50:00,26.68,27.22,26.62,27.11,278212.0,23.4108,23.8847,23.3582,23.7882,278212.0
2020-04-09 09:55:00,27.1,27.2,26.91,27.06,235159.0,23.7794,23.8671,23.6127,23.7443,235159.0
2020-04-09 10:00:00,27.06,27.08,26.8,26.95,168554.0,23.7443,23.7618,23.5161,23.6478,168554.0
2020-04-09 10:05:00,26.96,27.01,26.77,26.79,160416.0,23.6565,23.7004,23.4898,23.5074,160416.0
2020-04-09 10:10:00,26.78,26.87,26.69,26.87,165059.0,23.4986,23.5776,23.4196,23.5776,165059.0
2020-04-09 10:15:00,26.86,26.9,26.62,26.62,142408.0,23.5688,23.6039,23.3582,23.3582,142408.0
2020-04-09 10:20:00,26.61,26.72,26.4,26.55,235736.0,23.3494,23.4459,23.1652,23.2968,235736.0
2020-04-09 10:25:00,26.53,26.75,26.5,26.68,145335.0,23.2792,23.4723,23.2529,23.4108,145335.0
2020-04-09 10:30:00,26.69,26.73,26.51,26.64,103909.0,23.4196,23.4547,23.2617,23.3757,103909.0
2020-04-09 10:35:00,26.63,26.98,26.57,26.89,177450.0,23.367,23.6741,23.3143,23.5951,177450.0
2020-04-09 10:40:00,26.89,26.93,26.58,26.68,138114.0,23.5951,23.6302,23.3231,23.4108,138114.0
2020-04-09 10:45:00,26.69,26.72,26.48,26.52,98745.0,23.4196,23.4459,23.2353,23.2704,98745.0
2020-04-09 10:50:00,26.51,26.55,26.22,26.22,86638.0,23.2617,23.2968,23.0072,23.0072,86638.0
2020-04-09 10:55:00,26.21,26.46,26.21,26.23,62523.0,22.9984,23.2178,22.9984,23.016,62523.0
2020-04-09 11:00:00,26.22,26.23,26.01,26.01,129626.0,23.0072,23.016,22.8229,22.8229,129626.0
2020-04-09 11:05:00,26.02,26.18,25.92,26.16,66977.0,22.8317,22.9721,22.744,22.9546,66977.0
2020-04-09 11:10:00,26.18,26.31,26.1,26.27,76052.0,22.9721,23.0862,22.9019,23.0511,76052.0
2020-04-09 11:15:00,26.28,26.35,26.17,26.23,50895.0,23.0599,23.1213,22.9633,23.016,50895.0
2020-04-09 11:20:00,26.23,26.39,26.18,26.19,52241.0,23.016,23.1564,22.9721,22.9809,52241.0
2020-04-09 11:25:00,26.19,26.42,26.12,26.42,51799.0,22.9809,23.1827,22.9195,23.1827,51799.0
2020-04-09 11:30:00,26.42,26.52,26.38,26.45,56671.0,23.1827,23.2704,23.1476,23.209,56671.0
2020-04-09 11:35:00,26.46,26.66,26.42,26.57,57661.0,23.2178,23.3933,23.1827,23.3143,57661.0
2020-04-09 11:40:00,26.58,26.69,26.51,26.68,59911.0,23.3231,23.4196,23.2617,23.4108,59911.0
2020-04-09 11:45:00,26.68,26.82,26.67,26.82,49635.0,23.4108,23.5337,23.4021,23.5337,49635.0
2020-04-09 11:50:00,26.82,26.97,26.73,26.94,65566.0,23.5337,23.6653,23.4547,23.639,65566.0
2020-04-09 11:55:00,26.94,26.98,26.81,26.97,53773.0,23.639,23.6741,23.5249,23.6653,53773.0
2020-04-09 12:00:00,26.97,27.03,26.89,27.01,78487.0,23.6653,23.718,23.5951,23.7004,78487.0
2020-04-09 12:05:00,27.01,27.14,26.96,27.14,61331.0,23.7004,23.8145,23.6565,23.8145,61331.0
2020-04-09 12:10:00,27.15,27.16,27.03,27.09,48996.0,23.8233,23.832,23.718,23.7706,48996.0
2020-04-09 12:15:00,27.08,27.24,27.02,27.24,56066.0,23.7618,23.9022,23.7092,23.9022,56066.0
2020-04-09 12:20:00,27.22,27.29,27.11,27.15,76522.0,23.8847,23.9461,23.7882,23.8233,76522.0
2020-04-09 12:25:00,27.15,27.18,26.88,26.95,81393.0,23.8233,23.8496,23.5863,23.6478,81393.0
2020-04-09 12:30:00,26.95,27.16,26.95,27.14,81503.0,23.6478,23.832,23.6478,23.8145,81503.0
2020-04-09 12:35:00,27.14,27.21,27.04,27.19,73939.0,23.8145,23.8759,23.7267,23.8584,73939.0
2020-04-09 12:40:00,27.2,27.3,27.12,27.28,73274.0,23.8671,23.9549,23.7969,23.9373,73274.0
2020-04-09 12:45:00,27.28,27.41,27.23,27.37,67479.0,23.9373,24.0514,23.8935,24.0163,67479.0
2020-04-09 12:50:00,27.37,27.48,27.33,27.43,88273.0,24.0163,24.1128,23.9812,24.0689,88273.0
2020-04-09 12:55:00,27.44,27.54,27.38,27.44,91189.0,24.0777,24.1655,24.0251,24.0777,91189.0
2020-04-09 13:00:00,27.46,27.55,27.38,27.52,63366.0,24.0953,24.1742,24.0251,24.1479,63366.0
2020-04-09 13:05:00,27.51,27.58,27.47,27.48,53001.0,24.1391,24.2006,24.104,24.1128,53001.0
2020-04-09 13:10:00,27.5,27.52,27.35,27.35,85124.0,24.1304,24.1479,23.9987,23.9987,85124.0
2020-04-09 13:15:00,27.35,27.37,27.19,27.29,77205.0,23.9987,24.0163,23.8584,23.9461,77205.0
2020-04-09 13:20:00,27.29,27.45,27.28,27.41,64892.0,23.9461,24.0865,23.9373,24.0514,64892.0
2020-04-09 13:25:00,27.4,27.53,27.36,27.51,80713.0,24.0426,24.1567,24.0075,24.1391,80713.0
2020-04-09 13:30:00,27.51,27.65,27.5,27.5,65292.0,24.1391,24.262,24.1304,24.1304,65292.0
2020-04-09 13:35:00,27.51,27.53,27.17,27.22,131429.0,24.1391,24.1567,23.8408,23.8847,131429.0
2020-04-09 13:40:00,27.23,27.23,27.05,27.14,348672.0,23.8935,23.8935,23.7355,23.8145,348672.0
2020-04-09 13:45:00,27.15,27.18,27.01,27.01,106851.0,23.8233,23.8496,23.7004,23.7004,106851.0
2020-04-09 13:50:00,27.01,27.12,26.92,27.06,113023.0,23.7004,23.7969,23.6214,23.7443,113023.0
2020-04-09 13:55:00,27.07,27.12,26.98,27.04,103816.0,23.7531,23.7969,23.6741,23.7267,103816.0
2020-04-09 14:00:00,27.04,27.09,26.94,26.95,75203.0,23.7267,23.7706,23.639,23.6478,75203.0
2020-04-09 14:05:00,26.94,26.98,26.8,26.85,129934.0,23.639,23.6741,23.5161,23.56,129934.0
2020-04-09 14:10:00,26.84,26.87,26.75,26.81,157679.0,23.5512,23.5776,23.4723,23.5249,157679.0
2020-04-09 14:15:00,26.79,26.81,26.56,26.69,125186.0,23.5074,23.5249,23.3055,23.4196,125186.0
2020-04-09 14:20:00,26.7,26.82,26.55,26.81,65903.0,23.4284,23.5337,23.2968,23.5249,65903.0
2020-04-09 14:25:00,26.79,26.85,26.58,26.6,71412.0,23.5074,23.56,23.3231,23.3406,71412.0
2020-04-09 14:30:00,26.61,26.73,26.54,26.55,66708.0,23.3494,23.4547,23.288,23.2968,66708.0
2020-04-09 14:35:00,26.56,26.65,26.5,26.62,54131.0,23.3055,23.3845,23.2529,23.3582,54131.0
2020-04-09 14:40:00,26.62,26.67,26.54,26.63,62314.0,23.3582,23.4021,23.288,23.367,62314.0
2020-04-09 14:45:00,26.63,26.78,26.44,26.46,140303.0,23.367,23.4986,23.2003,23.2178,140303.0
2020-04-09 14:50:00,26.45,26.49,26.1,26.12,62189.0,23.209,23.2441,22.9019,22.9195,62189.0
2020-04-09 14:55:00,26.12,26.25,26.03,26.14,245050.0,22.9195,23.0335,22.8405,22.937,245050.0
2020-04-09 15:00:00,26.14,26.29,26.04,26.28,178697.0,22.937,23.0686,22.8493,23.0599,178697.0
2020-04-09 15:05:00,26.28,26.67,26.23,26.65,96874.0,23.0599,23.4021,23.016,23.3845,96874.0
2020-04-09 15:10:00,26.64,26.68,26.47,26.55,91403.0,23.3757,23.4108,23.2266,23.2968,91403.0
2020-04-09 15:15:00,26.57,26.72,26.55,26.56,78956.0,23.3143,23.4459,23.2968,23.3055,78956.0
2020-04-09 15:20:00,26.56,26.61,26.38,26.38,246089.0,23.3055,23.3494,23.1476,23.1476,246089.0
2020-04-09 15:25:00,26.37,26.5,26.3,26.41,275332.0,23.1388,23.2529,23.0774,23.1739,275332.0
2020-04-09 15:30:00,26.38,26.74,26.36,26.67,179527.0,23.1476,23.4635,23.1301,23.4021,179527.0
2020-04-09 15:35:00,26.67,26.71,26.52,26.55,157660.0,23.4021,23.4372,23.2704,23.2968,157660.0
2020-04-09 15:40:00,26.55,26.62,26.52,26.55,192595.0,23.2968,23.3582,23.2704,23.2968,192595.0
2020-04-09 15:45:00,26.55,26.56,26.41,26.46,179652.0,23.2968,23.3055,23.1739,23.2178,179652.0
2020-04-09 15:50:00,26.46,26.52,26.32,26.46,415626.0,23.2178,23.2704,23.095,23.2178,415626.0
2020-04-09 15:55:00,26.46,26.61,26.45,26.55,374464.0,23.2178,23.3494,23.209,23.2968,374464.0
2020-04-13 09:30:00,26.64,27.0,25.94,25.97,219129.0,23.3757,23.6916,22.7615,22.7878,219129.0
2020-04-13 09:35:00,25.88,25.88,25.16,25.59,148299.0,22.7089,22.7089,22.0771,22.4544,148299.0
2020-04-13 09:40:00,25.58,25.6,25.25,25.4,91895.0,22.4456,22.4632,22.1561,22.2877,91895.0
2020-04-13 09:45:00,25.44,25.5,25.09,25.16,120150.0,22.3228,22.3754,22.0157,22.0771,120150.0
2020-04-13 09:50:00,25.14,25.52,25.14,25.48,55197.0,22.0595,22.393,22.0595,22.3579,55197.0
2020-04-13 09:55:00,25.49,25.68,25.44,25.5,45475.0,22.3667,22.5334,22.3228,22.3754,45475.0
2020-04-13 10:00:00,25.49,25.62,25.43,25.54,71201.0,22.3667,22.4807,22.314,22.4105,71201.0
2020-04-13 10:05:00,25.54,25.58,25.11,25.22,88872.0,22.4105,22.4456,22.0332,22.1297,88872.0
2020-04-13 10:10:00,25.19,25.32,25.13,25.21,35611.0,22.1034,22.2175,22.0508,22.121,35611.0
2020-04-13 10:15:00,25.21,25.22,25.04,25.08,53270.0,22.121,22.1297,21.9718,22.0069,53270.0
2020-04-13 10:20:00,25.08,25.12,24.76,24.76,88711.0,22.0069,22.042,21.7261,21.7261,88711.0
2020-04-13 10:25:00,24.76,25.29,24.76,25.22,73989.0,21.7261,22.1912,21.7261,22.1297,73989.0
2020-04-13 10:30:00,25.21,25.26,25.02,25.2,57416.0,22.121,22.1648,21.9542,22.1122,57416.0
2020-04-13 10:35:00,25.2,25.28,25.02,25.02,52390.0,22.1122,22.1824,21.9542,21.9542,52390.0
2020-04-13 10:40:00,25.03,25.05,24.8,24.81,81846.0,21.963,21.9806,21.7612,21.77,81846.0
2020-04-13 10:45:00,24.82,25.16,24.82,24.88,46671.0,21.7788,22.0771,21.7788,21.8314,46671.0
2020-04-13 10:50:00,24.91,24.91,24.53,24.61,106613.0,21.8577,21.8577,21.5243,21.5945,106613.0
2020-04-13 10:55:00,24.6,24.66,24.47,24.54,66320.0,21.5857,21.6384,21.4716,21.5331,66320.0
2020-04-13 11:00:00,24.52,24.66,24.47,24.63,54528.0,21.5155,21.6384,21.4716,21.612,54528.0
2020-04-13 11:05:00,24.64,24.65,24.43,24.43,47383.0,21.6208,21.6296,21.4365,21.4365,47383.0
2020-04-13 11:10:00,24.43,24.66,24.43,24.65,73938.0,21.4365,21.6384,21.4365,21.6296,73938.0
2020-04-13 11:15:00,24.65,24.86,24.65,24.75,51158.0,21.6296,21.8139,21.6296,21.7173,51158.0
2020-04-13 11:20:00,24.73,24.89,24.64,24.88,61189.0,21.6998,21.8402,21.6208,21.8314,61189.0
2020-04-13 11:25:00,24.86,25.06,24.85,25.03,67776.0,21.8139,21.9893,21.8051,21.963,67776.0
2020-04-13 11:30:00,25.03,25.12,24.96,25.08,57733.0,21.963,22.042,21.9016,22.0069,57733.0
2020-04-13 11:35:00,25.07,25.15,25.0,25.12,32295.0,21.9981,22.0683,21.9367,22.042,32295.0
2020-04-13 11:40:00,25.11,25.11,25.01,25.04,46068.0,22.0332,22.0332,21.9455,21.9718,46068.0
2020-04-13 11:45:00,25.04,25.18,25.04,25.18,67998.0,21.9718,22.0946,21.9718,22.0946,67998.0
2020-04-13 11:50:00,25.16,25.23,25.06,25.21,52365.0,22.0771,22.1385,21.9893,22.121,52365.0
2020-04-13 11:55:00,25.21,25.31,25.16,25.22,70752.0,22.121,22.2087,22.0771,22.1297,70752.0
2020-04-13 12:00:00,25.19,25.28,25.16,25.24,45709.0,22.1034,22.1824,22.0771,22.1473,45709.0
2020-04-13 12:05:00,25.25,25.5,25.22,25.5,66418.0,22.1561,22.3754,22.1297,22.3754,66418.0
2020-04-13 12:10:00,25.51,25.55,25.44,25.54,58964.0,22.3842,22.4193,22.3228,22.4105,58964.0
2020-04-13 12:15:00,25.55,25.59,25.43,25.54,85802.0,22.4193,22.4544,22.314,22.4105,85802.0
2020-04-13 12:20:00,25.55,25.59,25.46,25.46,52124.0,22.4193,22.4544,22.3403,22.3403,52124.0
2020-04-13 12:25:00,25.46,25.52,25.4,25.4,37369.0,22.3403,22.393,22.2877,22.2877,37369.0
2020-04-13 12:30:00,25.39,25.4,25.18,25.23,52478.0,22.2789,22.2877,22.0946,22.1385,52478.0
2020-04-13 12:35:00,25.24,25.28,25.21,25.24,34201.0,22.1473,22.1824,22.121,22.1473,34201.0
2020-04-13 12:40:00,25.24,25.27,25.15,25.21,74567.0,22.1473,22.1736,22.0683,22.121,74567.0
2020-04-13 12:45:00,25.2,25.35,25.19,25.34,38935.0,22.1122,22.2438,22.1034,22.235,38935.0
2020-04-13 12:50:00,25.34,25.34,25.15,25.24,53712.0,22.235,22.235,22.0683,22.1473,53712.0
2020-04-13 12:55:00,25.24,25.33,25.18,25.3,20940.0,22.1473,22.2263,22.0946,22.1999,20940.0
2020-04-13 13:00:00,25.3,25.32,25.24,25.25,15703.0,22.1999,22.2175,22.1473,22.1561,15703.0
2020-04-13 13:05:00,25.25,25.31,25.23,25.29,24979.0,22.1561,22.2087,22.1385,22.1912,24979.0
2020-04-13 13:10:00,25.32,25.32,25.19,25.27,34898.0,22.2175,22.2175,22.1034,22.1736,34898.0
2020-04-13 13:15:00,25.27,25.3,25.19,25.3,140141.0,22.1736,22.1999,22.1034,22.1999,140141.0
2020-04-13 13:20:00,25.33,25.4,25.29,25.39,35205.0,22.2263,22.2877,22.1912,22.2789,35205.0
2020-04-13 13:25:00,25.4,25.46,25.34,25.43,42668.0,22.2877,22.3403,22.235,22.314,42668.0
2020-04-13 13:30:00,25.43,25.64,25.43,25.63,78320.0,22.314,22.4983,22.314,22.4895,78320.0
2020-04-13 13:35:00,25.64,25.86,25.62,25.79,178954.0,22.4983,22.6913,22.4807,22.6299,178954.0
2020-04-13 13:40:00,25.79,25.85,25.75,25.78,77001.0,22.6299,22.6825,22.5948,22.6211,77001.0
2020-04-13 13:45:00,25.77,25.81,25.59,25.62,76311.0,22.6123,22.6474,22.4544,22.4807,76311.0
2020-04-13 13:50:00,25.6,25.8,25.6,25.77,59091.0,22.4632,22.6387,22.4632,22.6123,59091.0
2020-04-13 13:55:00,25.77,25.82,25.67,25.69,38629.0,22.6123,22.6562,22.5246,22.5421,38629.0
2020-04-13 14:00:00,25.71,25.77,25.64,25.77,41019.0,22.5597,22.6123,22.4983,22.6123,41019.0
2020-04-13 14:05:00,25.74,25.85,25.73,25.76,39386.0,22.586,22.6825,22.5772,22.6036,39386.0
2020-04-13 14:10:00,25.76,25.76,25.54,25.55,36088.0,22.6036,22.6036,22.4105,22.4193,36088.0
2020-04-13 14:15:00,25.57,25.59,25.46,25.55,83177.0,22.4369,22.4544,22.3403,22.4193,83177.0
2020-04-13 14:20:00,25.55,25.55,25.42,25.47,34534.0,22.4193,22.4193,22.3052,22.3491,34534.0
2020-04-13 14:25:00,25.48,25.48,25.35,25.41,143478.0,22.3579,22.3579,22.2438,22.2965,143478.0
2020-04-13 14:30:00,25.41,25.49,25.37,25.44,57555.0,22.2965,22.3667,22.2614,22.3228,57555.0
2020-04-13 14:35:00,25.44,25.47,25.35,25.37,37262.0,22.3228,22.3491,22.2438,22.2614,37262.0
2020-04-13 14:40:00,25.38,25.39,25.27,25.35,51099.0,22.2701,22.2789,22.1736,22.2438,51099.0
2020-04-13 14:45:00,25.35,25.45,25.28,25.43,63200.0,22.2438,22.3316,22.1824,22.314,63200.0
2020-04-13 14:50:00,25.43,25.43,25.27,25.36,99062.0,22.314,22.314,22.1736,22.2526,99062.0
2020-04-13 14:55:00,25.36,25.49,25.31,25.49,43532.0,22.2526,22.3667,22.2087,22.3667,43532.0
2020-04-13 15:00:00,25.49,25.51,25.35,25.37,50833.0,22.3667,22.3842,22.2438,22.2614,50833.0
2020-04-13 15:05:00,25.38,25.42,25.27,25.32,50591.0,22.2701,22.3052,22.1736,22.2175,50591.0
2020-04-13 15:10:00,25.32,25.42,25.29,25.39,59161.0,22.2175,22.3052,22.1912,22.2789,59161.0
2020-04-13 15:15:00,25.39,25.47,25.36,25.45,110293.0,22.2789,22.3491,22.2526,22.3316,110293.0
2020-04-13 15:20:00,25.44,25.55,25.41,25.51,66112.0,22.3228,22.4193,22.2965,22.3842,66112.0
2020-04-13 15:25:00,25.5,25.51,25.4,25.51,73605.0,22.3754,22.3842,22.2877,22.3842,73605.0
2020-04-13 15:30:00,25.53,25.64,25.47,25.6,45728.0,22.4018,22.4983,22.3491,22.4632,45728.0
2020-04-13 15:35:00,25.62,25.73,25.57,25.7,111505.0,22.4807,22.5772,22.4369,22.5509,111505.0
2020-04-13 15:40:00,25.71,25.78,25.62,25.77,73097.0,22.5597,22.6211,22.4807,22.6123,73097.0
2020-04-13 15:45:00,25.77,25.78,25.61,25.76,85020.0,22.6123,22.6211,22.472,22.6036,85020.0
2020-04-13 15:50:00,25.78,25.89,25.58,25.66,203199.0,22.6211,22.7176,22.4456,22.5158,203199.0
2020-04-13 15:55:00,25.67,25.73,25.58,25.62,360809.0,22.5246,22.5772,22.4456,22.4807,360809.0
2020-04-14 09:30:00,26.3,26.98,26.15,26.98,343394.0,23.0774,23.6741,22.9458,23.6741,343394.0
2020-04-14 09:35:00,26.98,27.1,26.84,26.91,125409.0,23.6741,23.7794,23.5512,23.6127,125409.0
2020-04-14 09:40:00,26.9,26.94,26.51,26.77,148164.0,23.6039,23.639,23.2617,23.4898,148164.0
2020-04-14 09:45:00,26.75,26.88,26.61,26.87,69079.0,23.4723,23.5863,23.3494,23.5776,69079.0
2020-04-14 09:50:00,26.87,26.88,26.51,26.67,82921.0,23.5776,23.5863,23.2617,23.4021,82921.0
2020-04-14 09:55:00,26.69,26.75,26.4,26.48,172367.0,23.4196,23.4723,23.1652,23.2353,172367.0
2020-04-14 10:00:00,26.5,26.71,26.46,26.7,81353.0,23.2529,23.4372,23.2178,23.4284,81353.0
2020-04-14 10:05:00,26.68,26.7,26.52,26.56,59798.0,23.4108,23.4284,23.2704,23.3055,59798.0
2020-04-14 10:10:00,26.55,26.76,26.55,26.73,57493.0,23.2968,23.481,23.2968,23.4547,57493.0
2020-04-14 10:15:00,26.73,26.82,26.65,26.7,58231.0,23.4547,23.5337,23.3845,23.4284,58231.0
2020-04-14 10:20:00,26.68,26.7,26.36,26.47,99102.0,23.4108,23.4284,23.1301,23.2266,99102.0
2020-04-14 10:25:00,26.48,26.56,26.2,26.27,78103.0,23.2353,23.3055,22.9897,23.0511,78103.0
2020-04-14 10:30:00,26.26,26.26,25.95,26.02,119602.0,23.0423,23.0423,22.7703,22.8317,119602.0
2020-04-14 10:35:00,26.04,26.17,26.0,26.08,85800.0,22.8493,22.9633,22.8142,22.8844,85800.0
2020-04-14 10:40:00,26.09,26.2,26.05,26.13,94409.0,22.8931,22.9897,22.858,22.9282,94409.0
2020-04-14 10:45:00,26.15,26.19,25.92,26.02,136429.0,22.9458,22.9809,22.744,22.8317,136429.0
2020-04-14 10:50:00,26.03,26.09,25.9,25.9,49052.0,22.8405,22.8931,22.7264,22.7264,49052.0
2020-04-14 10:55:00,25.9,25.9,25.64,25.68,96835.0,22.7264,22.7264,22.4983,22.5334,96835.0
2020-04-14 11:00:00,25.66,25.76,25.55,25.56,65050.0,22.5158,22.6036,22.4193,22.4281,65050.0
2020-04-14 11:05:00,25.56,25.62,25.4,25.62,47072.0,22.4281,22.4807,22.2877,22.4807,47072.0
2020-04-14 11:10:00,25.63,25.72,25.56,25.6,48495.0,22.4895,22.5685,22.4281,22.4632,48495.0
2020-04-14 11:15:00,25.61,25.69,25.52,25.57,54759.0,22.472,22.5421,22.393,22.4369,54759.0
2020-04-14 11:20:00,25.59,25.72,25.53,25.71,32967.0,22.4544,22.5685,22.4018,22.5597,32967.0
2020-04-14 11:25:00,25.73,25.79,25.58,25.64,60393.0,22.5772,22.6299,22.4456,22.4983,60393.0
2020-04-14 11:30:00,25.62,25.75,25.59,25.64,48249.0,22.4807,22.5948,22.4544,22.4983,48249.0
2020-04-14 11:35:00,25.63,25.74,25.55,25.61,49571.0,22.4895,22.586,22.4193,22.472,49571.0
2020-04-14 11:40:00,25.57,25.63,25.47,25.57,58397.0,22.4369,22.4895,22.3491,22.4369,58397.0
2020-04-14 11:45:00,25.55,25.56,25.45,25.46,25690.0,22.4193,22.4281,22.3316,22.3403,25690.0
2020-04-14 11:50:00,25.48,25.49,25.34,25.34,26902.0,22.3579,22.3667,22.235,22.235,26902.0
2020-04-14 11:55:00,25.34,25.37,25.24,25.25,49365.0,22.235,22.2614,22.1473,22.1561,49365.0
2020-04-14 12:00:00,25.23,25.69,25.23,25.67,36006.0,22.1385,22.5421,22.1385,22.5246,36006.0
2020-04-14 12:05:00,25.67,25.72,25.56,25.62,79504.0,22.5246,22.5685,22.4281,22.4807,79504.0
2020-04-14 12:10:00,25.62,25.63,25.54,25.58,36410.0,22.4807,22.4895,22.4105,22.4456,36410.0
2020-04-14 12:15:00,25.57,25.7,25.55,25.62,87848.0,22.4369,22.5509,22.4193,22.4807,87848.0
2020-04-14 12:20:00,25.62,25.68,25.59,25.63,21640.0,22.4807,22.5334,22.4544,22.4895,21640.0
2020-04-14 12:25:00,25.61,25.63,25.48,25.52,30799.0,22.472,22.4895,22.3579,22.393,30799.0
2020-04-14 12:30:00,25.52,25.55,25.44,25.52,18744.0,22.393,22.4193,22.3228,22.393,18744.0
2020-04-14 12:35:00,25.52,25.61,25.42,25.42,52770.0,22.393,22.472,22.3052,22.3052,52770.0
2020-04-14 12:40:00,25.42,25.47,25.37,25.39,18488.0,22.3052,22.3491,22.2614,22.2789,18488.0
2020-04-14 12:45:00,25.4,25.47,25.34,25.37,39136.0,22.2877,22.3491,22.235,22.2614,39136.0
2020-04-14 12:50:00,25.38,25.49,25.36,25.45,28759.0,22.2701,22.3667,22.2526,22.3316,28759.0
2020-04-14 12:55:00,25.45,25.48,25.4,25.42,41180.0,22.3316,22.3579,22.2877,22.3052,41180.0
2020-04-14 13:00:00,25.42,25.44,25.29,25.3,35103.0,22.3052,22.3228,22.1912,22.1999,35103.0
2020-04-14 13:05:00,25.31,25.38,25.28,25.31,30128.0,22.2087,22.2701,22.1824,22.2087,30128.0
2020-04-14 13:10:00,25.32,25.36,25.25,25.33,36543.0,22.2175,22.2526,22.1561,22.2263,36543.0
2020-04-14 13:15:00,25.33,25.4,25.28,25.33,27329.0,22.2263,22.2877,22.1824,22.2263,27329.0
2020-04-14 13:20:00,25.31,25.39,25.31,25.35,25370.0,22.2087,22.2789,22.2087,22.2438,25370.0
2020-04-14 13:25:00,25.34,25.4,25.33,25.39,34394.0,22.235,22.2877,22.2263,22.2789,34394.0
2020-04-14 13:30:00,25.39,25.5,25.39,25.46,36846.0,22.2789,22.3754,22.2789,22.3403,36846.0
2020-04-14 13:35:00,25.46,25.47,25.4,25.46,30945.0,22.3403,22.3491,22.2877,22.3403,30945.0
2020-04-14 13:40:00,25.46,25.46,25.42,25.43,28621.0,22.3403,22.3403,22.3052,22.314,28621.0
2020-04-14 13:45:00,25.44,25.54,25.42,25.52,50885.0,22.3228,22.4105,22.3052,22.393,50885.0
2020-04-14 13:50:00,25.51,25.53,25.44,25.46,35530.0,22.3842,22.4018,22.3228,22.3403,35530.0
2020-04-14 13:55:00,25.46,25.54,25.44,25.51,28159.0,22.3403,22.4105,22.3228,22.3842,28159.0
2020-04-14 14:00:00,25.52,25.57,25.47,25.54,46148.0,22.393,22.4369,22.3491,22.4105,46148.0
2020-04-14 14:05:00,25.54,25.56,25.5,25.52,35411.0,22.4105,22.4281,22.3754,22.393,35411.0
2020-04-14 14:10:00,25.54,25.65,25.52,25.62,53966.0,22.4105,22.5071,22.393,22.4807,53966.0
2020-04-14 14:15:00,25.62,25.66,25.59,25.65,28162.0,22.4807,22.5158,22.4544,22.5071,28162.0
2020-04-14 14:20:00,25.64,25.81,25.62,25.8,131123.0,22.4983,22.6474,22.4807,22.6387,131123.0
2020-04-14 14:25:00,25.8,25.85,25.79,25.81,112056.0,22.6387,22.6825,22.6299,22.6474,112056.0
2020-04-14 14:30:00,25.82,25.83,25.55,25.59,55939.0,22.6562,22.665,22.4193,22.4544,55939.0
2020-04-14 14:35:00,25.59,25.7,25.58,25.68,44758.0,22.4544,22.5509,22.4456,22.5334,44758.0
2020-04-14 14:40:00,25.69,25.73,25.59,25.62,41485.0,22.5421,22.5772,22.4544,22.4807,41485.0
2020-04-14 14:45:00,25.62,25.66,25.56,25.64,40378.0,22.4807,22.5158,22.4281,22.4983,40378.0
2020-04-14 14:50:00,25.64,25.71,25.55,25.58,40234.0,22.4983,22.5597,22.4193,22.4456,40234.0
2020-04-14 14:55:00,25.57,25.65,25.56,25.65,39473.0,22.4369,22.5071,22.4281,22.5071,39473.0
2020-04-14 15:00:00,25.64,25.64,25.52,25.59,42111.0,22.4983,22.4983,22.393,22.4544,42111.0
2020-04-14 15:05:00,25.58,25.63,25.55,25.56,41411.0,22.4456,22.4895,22.4193,22.4281,41411.0
2020-04-14 15:10:00,25.56,25.57,25.46,25.56,71596.0,22.4281,22.4369,22.3403,22.4281,71596.0
2020-04-14 15:15:00,25.56,25.62,25.47,25.59,38688.0,22.4281,22.4807,22.3491,22.4544,38688.0
2020-04-14 15:20:00,25.6,25.62,25.54,25.58,49951.0,22.4632,22.4807,22.4105,22.4456,49951.0
2020-04-14 15:25:00,25.58,25.67,25.58,25.67,43701.0,22.4456,22.5246,22.4456,22.5246,43701.0
2020-04-14 15:30:00,25.67,25.68,25.59,25.63,75679.0,22.5246,22.5334,22.4544,22.4895,75679.0
2020-04-14 15:35:00,25.63,25.65,25.58,25.6,58190.0,22.4895,22.5071,22.4456,22.4632,58190.0
2020-04-14 15:40:00,25.6,25.66,25.57,25.59,78643.0,22.4632,22.5158,22.4369,22.4544,78643.0
2020-04-14 15:45:00,25.6,25.69,25.58,25.67,89784.0,22.4632,22.5421,22.4456,22.5246,89784.0
2020-04-14 15:50:00,25.67,25.83,25.66,25.76,182632.0,22.5246,22.665,22.5158,22.6036,182632.0
2020-04-14 15:55:00,25.76,25.81,25.69,25.77,372261.0,22.6036,22.6474,22.5421,22.6123,372261.0
2020-04-15 09:30:00,24.2,24.45,23.61,23.9,322251.0,21.2347,21.4541,20.717,20.9715,322251.0
2020-04-15 09:35:00,23.96,24.41,23.81,24.33,69576.0,21.0241,21.419,20.8925,21.3488,69576.0
2020-04-15 09:40:00,24.29,24.35,23.92,23.92,48748.0,21.3137,21.3663,20.989,20.989,48748.0
2020-04-15 09:45:00,23.97,24.14,23.82,24.08,158963.0,21.0329,21.1821,20.9013,21.1294,158963.0
2020-04-15 09:50:00,24.06,24.1,23.95,24.02,162196.0,21.1119,21.147,21.0154,21.0768,162196.0
2020-04-15 09:55:00,24.0,24.13,23.95,24.03,138695.0,21.0592,21.1733,21.0154,21.0856,138695.0
2020-04-15 10:00:00,24.03,24.17,24.0,24.02,45122.0,21.0856,21.2084,21.0592,21.0768,45122.0
2020-04-15 10:05:00,24.03,24.24,23.98,24.24,118971.0,21.0856,21.2698,21.0417,21.2698,118971.0
2020-04-15 10:10:00,24.24,24.34,24.04,24.07,142134.0,21.2698,21.3576,21.0943,21.1207,142134.0
2020-04-15 10:15:00,24.05,24.14,23.8,23.82,399490.0,21.1031,21.1821,20.8837,20.9013,399490.0
2020-04-15 10:20:00,23.82,23.96,23.75,23.75,32894.0,20.9013,21.0241,20.8399,20.8399,32894.0
2020-04-15 10:25:00,23.77,23.92,23.71,23.89,42248.0,20.8574,20.989,20.8048,20.9627,42248.0
2020-04-15 10:30:00,23.89,23.95,23.8,23.91,28958.0,20.9627,21.0154,20.8837,20.9803,28958.0
2020-04-15 10:35:00,23.89,23.95,23.6,23.63,116494.0,20.9627,21.0154,20.7082,20.7346,116494.0
2020-04-15 10:40:00,23.64,23.91,23.64,23.8,69220.0,20.7433,20.9803,20.7433,20.8837,69220.0
2020-04-15 10:45:00,23.82,23.88,23.76,23.85,27999.0,20.9013,20.9539,20.8486,20.9276,27999.0
2020-04-15 10:50:00,23.84,23.89,23.78,23.81,30177.0,20.9188,20.9627,20.8662,20.8925,30177.0
2020-04-15 10:55:00,23.81,23.88,23.77,23.77,82594.0,20.8925,20.9539,20.8574,20.8574,82594.0
2020-04-15 11:00:00,23.77,23.78,23.63,23.64,35862.0,20.8574,20.8662,20.7346,20.7433,35862.0
2020-04-15 11:05:00,23.64,23.68,23.55,23.55,703944.0,20.7433,20.7784,20.6644,20.6644,703944.0
2020-04-15 11:10:00,23.53,23.6,23.51,23.52,30101.0,20.6468,20.7082,20.6293,20.638,30101.0
2020-04-15 11:15:00,23.53,23.6,23.38,23.43,97941.0,20.6468,20.7082,20.5152,20.5591,97941.0
2020-04-15 11:20:00,23.42,23.47,23.27,23.44,105677.0,20.5503,20.5942,20.4187,20.5678,105677.0
2020-04-15 11:25:00,23.45,23.61,23.43,23.58,57994.0,20.5766,20.717,20.5591,20.6907,57994.0
2020-04-15 11:30:00,23.59,23.82,23.59,23.72,59084.0,20.6995,20.9013,20.6995,20.8135,59084.0
2020-04-15 11:35:00,23.7,23.73,23.63,23.68,36643.0,20.796,20.8223,20.7346,20.7784,36643.0
2020-04-15 11:40:00,23.69,23.75,23.66,23.73,62966.0,20.7872,20.8399,20.7609,20.8223,62966.0
2020-04-15 11:45:00,23.73,23.78,23.65,23.66,32931.0,20.8223,20.8662,20.7521,20.7609,32931.0
2020-04-15 11:50:00,23.68,23.74,23.67,23.69,19122.0,20.7784,20.8311,20.7697,20.7872,19122.0
2020-04-15 11:55:00,23.67,23.77,23.67,23.73,20774.0,20.7697,20.8574,20.7697,20.8223,20774.0
2020-04-15 12:00:00,23.74,23.81,23.72,23.8,54701.0,20.8311,20.8925,20.8135,20.8837,54701.0
2020-04-15 12:05:00,23.8,23.81,23.69,23.76,619464.0,20.8837,20.8925,20.7872,20.8486,619464.0
2020-04-15 12:10:00,23.77,23.83,23.67,23.82,98106.0,20.8574,20.9101,20.7697,20.9013,98106.0
2020-04-15 12:15:00,23.81,23.87,23.74,23.84,36880.0,20.8925,20.9452,20.8311,20.9188,36880.0
2020-04-15 12:20:00,23.84,23.92,23.82,23.82,55727.0,20.9188,20.989,20.9013,20.9013,55727.0
2020-04-15 12:25:00,23.82,23.85,23.73,23.78,19921.0,20.9013,20.9276,20.8223,20.8662,19921.0
2020-04-15 12:30:00,23.78,23.86,23.69,23.82,37421.0,20.8662,20.9364,20.7872,20.9013,37421.0
2020-04-15 12:35:00,23.8,23.83,23.73,23.77,52763.0,20.8837,20.9101,20.8223,20.8574,52763.0
2020-04-15 12:40:00,23.77,23.9,23.75,23.9,20392.0,20.8574,20.9715,20.8399,20.9715,20392.0
2020-04-15 12:45:00,23.89,23.92,23.83,23.88,29332.0,20.9627,20.989,20.9101,20.9539,29332.0
2020-04-15 12:50:00,23.89,23.93,23.86,23.86,23555.0,20.9627,20.9978,20.9364,20.9364,23555.0
2020-04-15 12:55:00,23.88,23.9,23.82,23.88,26919.0,20.9539,20.9715,20.9013,20.9539,26919.0
2020-04-15 13:00:00,23.88,23.92,23.83,23.92,20113.0,20.9539,20.989,20.9101,20.989,20113.0
2020-04-15 13:05:00,23.91,24.02,23.89,23.99,54296.0,20.9803,21.0768,20.9627,21.0505,54296.0
2020-04-15 13:10:00,23.97,24.1,23.97,24.1,43181.0,21.0329,21.147,21.0329,21.147,43181.0
2020-04-15 13:15:00,24.09,24.19,24.07,24.18,29889.0,21.1382,21.2259,21.1207,21.2172,29889.0
2020-04-15 13:20:00,24.17,24.19,24.11,24.12,53576.0,21.2084,21.2259,21.1558,21.1645,53576.0
2020-04-15 13:25:00,24.12,24.12,23.94,23.95,62946.0,21.1645,21.1645,21.0066,21.0154,62946.0
2020-04-15 13:30:00,23.96,23.97,23.81,23.81,32193.0,21.0241,21.0329,20.8925,20.8925,32193.0
2020-04-15 13:35:00,23.81,23.87,23.81,23.81,30314.0,20.8925,20.9452,20.8925,20.8925,30314.0
2020-04-15 13:40:00,23.8,23.83,23.67,23.68,48105.0,20.8837,20.9101,20.7697,20.7784,48105.0
2020-04-15 13:45:00,23.67,23.7,23.55,23.66,39551.0,20.7697,20.796,20.6644,20.7609,39551.0
2020-04-15 13:50:00,23.67,23.71,23.58,23.58,32262.0,20.7697,20.8048,20.6907,20.6907,32262.0
2020-04-15 13:55:00,23.59,23.74,23.59,23.74,27345.0,20.6995,20.8311,20.6995,20.8311,27345.0
2020-04-15 14:00:00,23.73,23.95,23.73,23.9,53535.0,20.8223,21.0154,20.8223,20.9715,53535.0
2020-04-15 14:05:00,23.91,23.92,23.81,23.84,52331.0,20.9803,20.989,20.8925,20.9188,52331.0
2020-04-15 14:10:00,23.84,23.85,23.76,23.77,58061.0,20.9188,20.9276,20.8486,20.8574,58061.0
2020-04-15 14:15:00,23.76,23.77,23.66,23.67,36243.0,20.8486,20.8574,20.7609,20.7697,36243.0
2020-04-15 14:20:00,23.67,23.75,23.66,23.72,38362.0,20.7697,20.8399,20.7609,20.8135,38362.0
2020-04-15 14:25:00,23.71,23.81,23.67,23.8,47581.0,20.8048,20.8925,20.7697,20.8837,47581.0
2020-04-15 14:30:00,23.8,23.94,23.8,23.93,51320.0,20.8837,21.0066,20.8837,20.9978,51320.0
2020-04-15 14:35:00,23.93,24.0,23.92,24.0,46720.0,20.9978,21.0592,20.989,21.0592,46720.0
2020-04-15 14:40:00,23.99,23.99,23.88,23.89,24153.0,21.0505,21.0505,20.9539,20.9627,24153.0
2020-04-15 14:45:00,23.88,23.92,23.82,23.84,28697.0,20.9539,20.989,20.9013,20.9188,28697.0
2020-04-15 14:50:00,23.82,23.84,23.78,23.82,27625.0,20.9013,20.9188,20.8662,20.9013,27625.0
2020-04-15 14:55:00,23.82,23.91,23.82,23.89,34260.0,20.9013,20.9803,20.9013,20.9627,34260.0
2020-04-15 15:00:00,23.88,23.88,23.75,23.76,55791.0,20.9539,20.9539,20.8399,20.8486,55791.0
2020-04-15 15:05:00,23.75,23.77,23.6,23.62,90213.0,20.8399,20.8574,20.7082,20.7258,90213.0
2020-04-15 15:10:00,23.62,23.63,23.53,23.58,63251.0,20.7258,20.7346,20.6468,20.6907,63251.0
2020-04-15 15:15:00,23.57,23.74,23.57,23.71,80178.0,20.6819,20.8311,20.6819,20.8048,80178.0
2020-04-15 15:20:00,23.71,24.0,23.71,24.0,202310.0,20.8048,21.0592,20.8048,21.0592,202310.0
2020-04-15 15:25:00,24.0,24.2,23.94,24.2,207314.0,21.0592,21.2347,21.0066,21.2347,207314.0
2020-04-15 15:30:00,24.2,24.3,24.1,24.21,210403.0,21.2347,21.3225,21.147,21.2435,210403.0
2020-04-15 15:35:00,24.19,24.26,24.11,24.23,122078.0,21.2259,21.2874,21.1558,21.261,122078.0
2020-04-15 15:40:00,24.23,24.23,24.02,24.05,100209.0,21.261,21.261,21.0768,21.1031,100209.0
2020-04-15 15:45:00,24.05,24.15,24.04,24.12,111149.0,21.1031,21.1908,21.0943,21.1645,111149.0
2020-04-15 15:50:00,24.11,24.12,24.0,24.0,211571.0,21.1558,21.1645,21.0592,21.0592,211571.0
2020-04-15 15:55:00,24.01,24.11,23.96,24.07,262206.0,21.068,21.1558,21.0241,21.1207,262206.0
2020-04-16 09:30:00,23.85,24.0,23.61,23.63,178576.0,20.9276,21.0592,20.717,20.7346,178576.0
2020-04-16 09:35:00,23.61,23.93,23.52,23.8,81596.0,20.717,20.9978,20.638,20.8837,81596.0
2020-04-16 09:40:00,23.83,24.12,23.82,24.06,48886.0,20.9101,21.1645,20.9013,21.1119,48886.0
2020-04-16 09:45:00,24.08,24.12,23.78,23.83,49342.0,21.1294,21.1645,20.8662,20.9101,49342.0
2020-04-16 09:50:00,23.8,23.86,23.6,23.62,45731.0,20.8837,20.9364,20.7082,20.7258,45731.0
2020-04-16 09:55:00,23.65,23.71,23.17,23.25,269677.0,20.7521,20.8048,20.3309,20.4011,269677.0
2020-04-16 10:00:00,23.21,23.49,23.17,23.39,60428.0,20.366,20.6117,20.3309,20.524,60428.0
2020-04-16 10:05:00,23.38,23.53,23.34,23.34,46281.0,20.5152,20.6468,20.4801,20.4801,46281.0
2020-04-16 10:10:00,23.33,23.43,23.26,23.37,31610.0,20.4713,20.5591,20.4099,20.5064,31610.0
2020-04-16 10:15:00,23.37,23.43,23.3,23.3,35206.0,20.5064,20.5591,20.445,20.445,35206.0
2020-04-16 10:20:00,23.3,23.37,23.25,23.25,87489.0,20.445,20.5064,20.4011,20.4011,87489.0
2020-04-16 10:25:00,23.25,23.5,23.25,23.48,38079.0,20.4011,20.6205,20.4011,20.6029,38079.0
2020-04-16 10:30:00,23.46,23.53,23.38,23.39,51869.0,20.5854,20.6468,20.5152,20.524,51869.0
2020-04-16 10:35:00,23.39,23.51,23.3,23.37,87503.0,20.524,20.6293,20.445,20.5064,87503.0
2020-04-16 10:40:00,23.38,23.68,23.35,23.66,67376.0,20.5152,20.7784,20.4889,20.7609,67376.0
2020-04-16 10:45:00,23.65,23.8,23.62,23.79,146840.0,20.7521,20.8837,20.7258,20.875,146840.0
2020-04-16 10:50:00,23.79,23.91,23.72,23.79,84561.0,20.875,20.9803,20.8135,20.875,84561.0
2020-04-16 10:55:00,23.8,23.93,23.79,23.86,67500.0,20.8837,20.9978,20.875,20.9364,67500.0
2020-04-16 11:00:00,23.86,23.88,23.79,23.85,42013.0,20.9364,20.9539,20.875,20.9276,42013.0
2020-04-16 11:05:00,23.83,24.08,23.81,24.07,67029.0,20.9101,21.1294,20.8925,21.1207,67029.0
2020-04-16 11:10:00,24.08,24.08,23.87,23.87,63405.0,21.1294,21.1294,20.9452,20.9452,63405.0
2020-04-16 11:15:00,23.88,23.89,23.74,23.76,49028.0,20.9539,20.9627,20.8311,20.8486,49028.0
2020-04-16 11:20:00,23.76,23.79,23.69,23.75,96736.0,20.8486,20.875,20.7872,20.8399,96736.0
2020-04-16 11:25:00,23.74,23.83,23.68,23.7,66367.0,20.8311,20.9101,20.7784,20.796,66367.0
2020-04-16 11:30:00,23.68,23.72,23.59,23.62,74778.0,20.7784,20.8135,20.6995,20.7258,74778.0
2020-04-16 11:35:00,23.61,23.67,23.58,23.63,60434.0,20.717,20.7697,20.6907,20.7346,60434.0
2020-04-16 11:40:00,23.63,23.68,23.6,23.62,44594.0,20.7346,20.7784,20.7082,20.7258,44594.0
2020-04-16 11:45:00,23.62,23.68,23.59,23.64,50527.0,20.7258,20.7784,20.6995,20.7433,50527.0
2020-04-16 11:50:00,23.64,23.76,23.6,23.75,47766.0,20.7433,20.8486,20.7082,20.8399,47766.0
2020-04-16 11:55:00,23.74,23.77,23.69,23.72,92481.0,20.8311,20.8574,20.7872,20.8135,92481.0
2020-04-16 12:00:00,23.72,23.76,23.63,23.68,61199.0,20.8135,20.8486,20.7346,20.7784,61199.0
2020-04-16 12:05:00,23.68,23.68,23.44,23.5,84274.0,20.7784,20.7784,20.5678,20.6205,84274.0
2020-04-16 12:10:00,23.49,23.53,23.39,23.39,51977.0,20.6117,20.6468,20.524,20.524,51977.0
2020-04-16 12:15:00,23.39,23.4,23.28,23.31,87435.0,20.524,20.5327,20.4275,20.4538,87435.0
2020-04-16 12:20:00,23.32,23.34,23.22,23.27,120981.0,20.4626,20.4801,20.3748,20.4187,120981.0
2020-04-16 12:25:00,23.27,23.29,23.2,23.25,97827.0,20.4187,20.4362,20.3573,20.4011,97827.0
2020-04-16 12:30:00,23.25,23.26,23.13,23.14,68823.0,20.4011,20.4099,20.2958,20.3046,68823.0
2020-04-16 12:35:00,23.15,23.22,23.12,23.21,36238.0,20.3134,20.3748,20.2871,20.366,36238.0
2020-04-16 12:40:00,23.21,23.34,23.2,23.31,124792.0,20.366,20.4801,20.3573,20.4538,124792.0
2020-04-16 12:45:00,23.3,23.32,23.21,23.25,64920.0,20.445,20.4626,20.366,20.4011,64920.0
2020-04-16 12:50:00,23.23,23.26,23.16,23.17,42953.0,20.3836,20.4099,20.3222,20.3309,42953.0
2020-04-16 12:55:00,23.17,23.43,23.14,23.4,97676.0,20.3309,20.5591,20.3046,20.5327,97676.0
2020-04-16 13:00:00,23.41,23.49,23.39,23.48,48999.0,20.5415,20.6117,20.524,20.6029,48999.0
2020-04-16 13:05:00,23.48,23.53,23.3,23.3,51510.0,20.6029,20.6468,20.445,20.445,51510.0
2020-04-16 13:10:00,23.3,23.42,23.28,23.41,59852.0,20.445,20.5503,20.4275,20.5415,59852.0
2020-04-16 13:15:00,23.41,23.44,23.29,23.32,50042.0,20.5415,20.5678,20.4362,20.4626,50042.0
2020-04-16 13:20:00,23.32,23.41,23.29,23.31,47233.0,20.4626,20.5415,20.4362,20.4538,47233.0
2020-04-16 13:25:00,23.29,23.41,23.29,23.4,110447.0,20.4362,20.5415,20.4362,20.5327,110447.0
2020-04-16 13:30:00,23.41,23.42,23.3,23.32,41677.0,20.5415,20.5503,20.445,20.4626,41677.0
2020-04-16 13:35:00,23.32,23.39,23.25,23.26,52441.0,20.4626,20.524,20.4011,20.4099,52441.0
2020-04-16 13:40:00,23.26,23.3,23.2,23.28,38664.0,20.4099,20.445,20.3573,20.4275,38664.0
2020-04-16 13:45:00,23.27,23.3,23.17,23.18,74193.0,20.4187,20.445,20.3309,20.3397,74193.0
2020-04-16 13:50:00,23.18,23.18,23.02,23.03,63947.0,20.3397,20.3397,20.1993,20.2081,63947.0
2020-04-16 13:55:00,23.04,23.15,23.01,23.12,56010.0,20.2169,20.3134,20.1905,20.2871,56010.0
2020-04-16 14:00:00,23.12,23.12,23.02,23.07,76373.0,20.2871,20.2871,20.1993,20.2432,76373.0
2020-04-16 14:05:00,23.08,23.2,23.01,23.18,61450.0,20.252,20.3573,20.1905,20.3397,61450.0
2020-04-16 14:10:00,23.19,23.27,23.18,23.25,66315.0,20.3485,20.4187,20.3397,20.4011,66315.0
2020-04-16 14:15:00,23.25,23.29,23.19,23.21,105243.0,20.4011,20.4362,20.3485,20.366,105243.0
2020-04-16 14:20:00,23.21,23.28,23.15,23.18,100487.0,20.366,20.4275,20.3134,20.3397,100487.0
2020-04-16 14:25:00,23.18,23.23,23.14,23.18,85821.0,20.3397,20.3836,20.3046,20.3397,85821.0
2020-04-16 14:30:00,23.18,23.2,23.11,23.12,141625.0,20.3397,20.3573,20.2783,20.2871,141625.0
2020-04-16 14:35:00,23.12,23.15,23.05,23.07,99228.0,20.2871,20.3134,20.2256,20.2432,99228.0
2020-04-16 14:40:00,23.08,23.09,23.01,23.05,68080.0,20.252,20.2607,20.1905,20.2256,68080.0
2020-04-16 14:45:00,23.06,23.11,22.94,23.02,131149.0,20.2344,20.2783,20.1291,20.1993,131149.0
2020-04-16 14:50:00,23.02,23.05,22.95,22.98,79391.0,20.1993,20.2256,20.1379,20.1642,79391.0
2020-04-16 14:55:00,22.97,23.03,22.94,22.98,77685.0,20.1554,20.2081,20.1291,20.1642,77685.0
2020-04-16 15:00:00,22.99,23.02,22.95,22.98,60243.0,20.173,20.1993,20.1379,20.1642,60243.0
2020-04-16 15:05:00,22.98,23.01,22.94,22.99,81191.0,20.1642,20.1905,20.1291,20.173,81191.0
2020-04-16 15:10:00,22.99,23.07,22.98,23.03,57356.0,20.173,20.2432,20.1642,20.2081,57356.0
2020-04-16 15:15:00,23.03,23.1,22.99,23.0,68133.0,20.2081,20.2695,20.173,20.1818,68133.0
2020-04-16 15:20:00,23.0,23.09,22.96,23.06,78137.0,20.1818,20.2607,20.1467,20.2344,78137.0
2020-04-16 15:25:00,23.06,23.12,23.02,23.09,115125.0,20.2344,20.2871,20.1993,20.2607,115125.0
2020-04-16 15:30:00,23.09,23.18,23.01,23.01,110300.0,20.2607,20.3397,20.1905,20.1905,110300.0
2020-04-16 15:35:00,23.02,23.03,22.96,23.03,132654.0,20.1993,20.2081,20.1467,20.2081,132654.0
2020-04-16 15:40:00,23.04,23.11,23.01,23.07,105165.0,20.2169,20.2783,20.1905,20.2432,105165.0
2020-04-16 15:45:00,23.07,23.13,23.04,23.13,159891.0,20.2432,20.2958,20.2169,20.2958,159891.0
2020-04-16 15:50:00,23.12,23.27,23.11,23.25,260217.0,20.2871,20.4187,20.2783,20.4011,260217.0
2020-04-16 15:55:00,23.25,23.31,23.16,23.18,343708.0,20.4011,20.4538,20.3222,20.3397,343708.0
2020-04-17 09:30:00,24.32,24.78,24.23,24.66,488321.0,21.34,21.7437,21.261,21.6384,488321.0
2020-04-17 09:35:00,24.66,24.81,24.45,24.51,200744.0,21.6384,21.77,21.4541,21.5067,200744.0
2020-04-17 09:40:00,24.51,24.53,24.28,24.38,121499.0,21.5067,21.5243,21.3049,21.3927,121499.0
2020-04-17 09:45:00,24.42,24.59,24.36,24.51,338046.0,21.4278,21.5769,21.3751,21.5067,338046.0
2020-04-17 09:50:00,24.51,24.59,24.44,24.55,77476.0,21.5067,21.5769,21.4453,21.5418,77476.0
2020-04-17 09:55:00,24.58,24.68,24.49,24.6,93337.0,21.5682,21.6559,21.4892,21.5857,93337.0
2020-04-17 10:00:00,24.62,24.7,24.4,24.66,110914.0,21.6033,21.6735,21.4102,21.6384,110914.0
2020-04-17 10:05:00,24.64,24.66,24.25,24.27,85528.0,21.6208,21.6384,21.2786,21.2961,85528.0
2020-04-17 10:10:00,24.28,24.33,24.05,24.06,104027.0,21.3049,21.3488,21.1031,21.1119,104027.0
2020-04-17 10:15:00,24.08,24.17,23.91,23.93,142336.0,21.1294,21.2084,20.9803,20.9978,142336.0
2020-04-17 10:20:00,23.92,24.15,23.89,24.12,76563.0,20.989,21.1908,20.9627,21.1645,76563.0
2020-04-17 10:25:00,24.09,24.27,24.06,24.08,109325.0,21.1382,21.2961,21.1119,21.1294,109325.0
2020-04-17 10:30:00,24.09,24.19,24.02,24.08,62870.0,21.1382,21.2259,21.0768,21.1294,62870.0
2020-04-17 10:35:00,24.07,24.08,23.97,24.03,77080.0,21.1207,21.1294,21.0329,21.0856,77080.0
2020-04-17 10:40:00,24.02,24.15,23.98,24.0,260548.0,21.0768,21.1908,21.0417,21.0592,260548.0
2020-04-17 10:45:00,24.01,24.02,23.83,23.87,64862.0,21.068,21.0768,20.9101,20.9452,64862.0
2020-04-17 10:50:00,23.87,24.1,23.86,24.1,96326.0,20.9452,21.147,20.9364,21.147,96326.0
2020-04-17 10:55:00,24.11,24.12,23.96,23.98,64170.0,21.1558,21.1645,21.0241,21.0417,64170.0
2020-04-17 11:00:00,23.97,24.09,23.9,24.03,62529.0,21.0329,21.1382,20.9715,21.0856,62529.0
2020-04-17 11:05:00,24.02,24.11,23.98,24.05,60420.0,21.0768,21.1558,21.0417,21.1031,60420.0
2020-04-17 11:10:00,24.05,24.07,23.95,24.02,77018.0,21.1031,21.1207,21.0154,21.0768,77018.0
2020-04-17 11:15:00,24.01,24.1,23.94,24.03,69396.0,21.068,21.147,21.0066,21.0856,69396.0
2020-04-17 11:20:00,24.03,24.06,23.88,23.99,73813.0,21.0856,21.1119,20.9539,21.0505,73813.0
2020-04-17 11:25:00,23.98,24.04,23.89,23.95,49958.0,21.0417,21.0943,20.9627,21.0154,49958.0
2020-04-17 11:30:00,23.95,24.1,23.93,24.05,60793.0,21.0154,21.147,20.9978,21.1031,60793.0
2020-04-17 11:35:00,24.04,24.08,23.99,24.03,94034.0,21.0943,21.1294,21.0505,21.0856,94034.0
2020-04-17 11:40:00,24.04,24.06,23.91,23.93,60461.0,21.0943,21.1119,20.9803,20.9978,60461.0
2020-04-17 11:45:00,23.93,24.03,23.92,24.0,210185.0,20.9978,21.0856,20.989,21.0592,210185.0
2020-04-17 11:50:00,24.0,24.02,23.85,23.89,92001.0,21.0592,21.0768,20.9276,20.9627,92001.0
2020-04-17 11:55:00,23.89,24.01,23.88,24.01,58615.0,20.9627,21.068,20.9539,21.068,58615.0
2020-04-17 12:00:00,24.01,24.03,23.94,23.98,75907.0,21.068,21.0856,21.0066,21.0417,75907.0
2020-04-17 12:05:00,23.99,24.03,23.88,23.89,99512.0,21.0505,21.0856,20.9539,20.9627,99512.0
2020-04-17 12:10:00,23.89,24.0,23.89,23.99,76776.0,20.9627,21.0592,20.9627,21.0505,76776.0
2020-04-17 12:15:00,24.0,24.15,23.99,24.14,93093.0,21.0592,21.1908,21.0505,21.1821,93093.0
2020-04-17 12:20:00,24.13,24.17,24.07,24.07,55899.0,21.1733,21.2084,21.1207,21.1207,55899.0
2020-04-17 12:25:00,24.07,24.1,24.0,24.02,88829.0,21.1207,21.147,21.0592,21.0768,88829.0
2020-04-17 12:30:00,24.03,24.1,24.0,24.1,70469.0,21.0856,21.147,21.0592,21.147,70469.0
2020-04-17 12:35:00,24.11,24.12,24.06,24.09,94720.0,21.1558,21.1645,21.1119,21.1382,94720.0
2020-04-17 12:40:00,24.09,24.25,24.08,24.22,49145.0,21.1382,21.2786,21.1294,21.2523,49145.0
2020-04-17 12:45:00,24.23,24.43,24.22,24.43,44522.0,21.261,21.4365,21.2523,21.4365,44522.0
2020-04-17 12:50:00,24.45,24.47,24.35,24.46,86891.0,21.4541,21.4716,21.3663,21.4629,86891.0
2020-04-17 12:55:00,24.46,24.47,24.41,24.46,33119.0,21.4629,21.4716,21.419,21.4629,33119.0
2020-04-17 13:00:00,24.46,24.56,24.44,24.46,143588.0,21.4629,21.5506,21.4453,21.4629,143588.0
2020-04-17 13:05:00,24.47,24.5,24.42,24.45,57058.0,21.4716,21.498,21.4278,21.4541,57058.0
2020-04-17 13:10:00,24.46,24.47,24.4,24.44,59446.0,21.4629,21.4716,21.4102,21.4453,59446.0
2020-04-17 13:15:00,24.44,24.55,24.43,24.53,67490.0,21.4453,21.5418,21.4365,21.5243,67490.0
2020-04-17 13:20:00,24.53,24.55,24.46,24.51,66135.0,21.5243,21.5418,21.4629,21.5067,66135.0
2020-04-17 13:25:00,24.5,24.53,24.41,24.43,80566.0,21.498,21.5243,21.419,21.4365,80566.0
2020-04-17 13:30:00,24.43,24.45,24.35,24.35,92045.0,21.4365,21.4541,21.3663,21.3663,92045.0
2020-04-17 13:35:00,24.35,24.46,24.35,24.43,39191.0,21.3663,21.4629,21.3663,21.4365,39191.0
2020-04-17 13:40:00,24.43,24.44,24.31,24.32,93627.0,21.4365,21.4453,21.3312,21.34,93627.0
2020-04-17 13:45:00,24.31,24.32,24.15,24.16,41400.0,21.3312,21.34,21.1908,21.1996,41400.0
2020-04-17 13:50:00,24.16,24.18,24.06,24.14,47745.0,21.1996,21.2172,21.1119,21.1821,47745.0
2020-04-17 13:55:00,24.14,24.25,24.13,24.24,58704.0,21.1821,21.2786,21.1733,21.2698,58704.0
2020-04-17 14:00:00,24.24,24.25,24.11,24.12,77860.0,21.2698,21.2786,21.1558,21.1645,77860.0
2020-04-17 14:05:00,24.13,24.16,24.11,24.13,74397.0,21.1733,21.1996,21.1558,21.1733,74397.0
2020-04-17 14:10:00,24.14,24.15,24.04,24.08,132225.0,21.1821,21.1908,21.0943,21.1294,132225.0
2020-04-17 14:15:00,24.09,24.16,24.08,24.14,54394.0,21.1382,21.1996,21.1294,21.1821,54394.0
2020-04-17 14:20:00,24.14,24.16,24.03,24.1,102141.0,21.1821,21.1996,21.0856,21.147,102141.0
2020-04-17 14:25:00,24.1,24.16,24.07,24.1,74718.0,21.147,21.1996,21.1207,21.147,74718.0
2020-04-17 14:30:00,24.09,24.15,24.07,24.15,62777.0,21.1382,21.1908,21.1207,21.1908,62777.0
2020-04-17 14:35:00,24.15,24.17,24.03,24.12,72570.0,21.1908,21.2084,21.0856,21.1645,72570.0
2020-04-17 14:40:00,24.12,24.14,24.05,24.09,56632.0,21.1645,21.1821,21.1031,21.1382,56632.0
2020-04-17 14:45:00,24.09,24.09,24.02,24.03,40073.0,21.1382,21.1382,21.0768,21.0856,40073.0
2020-04-17 14:50:00,24.04,24.06,23.98,23.98,143987.0,21.0943,21.1119,21.0417,21.0417,143987.0
2020-04-17 14:55:00,23.98,24.16,23.95,24.12,113610.0,21.0417,21.1996,21.0154,21.1645,113610.0
2020-04-17 15:00:00,24.12,24.16,24.08,24.13,62820.0,21.1645,21.1996,21.1294,21.1733,62820.0
2020-04-17 15:05:00,24.12,24.15,24.1,24.14,73297.0,21.1645,21.1908,21.147,21.1821,73297.0
2020-04-17 15:10:00,24.14,24.15,24.08,24.11,69264.0,21.1821,21.1908,21.1294,21.1558,69264.0
2020-04-17 15:15:00,24.11,24.16,24.1,24.14,71608.0,21.1558,21.1996,21.147,21.1821,71608.0
2020-04-17 15:20:00,24.14,24.15,23.95,23.98,128170.0,21.1821,21.1908,21.0154,21.0417,128170.0
2020-04-17 15:25:00,23.98,24.11,23.98,24.09,153552.0,21.0417,21.1558,21.0417,21.1382,153552.0
2020-04-17 15:30:00,24.09,24.28,24.08,24.23,126723.0,21.1382,21.3049,21.1294,21.261,126723.0
2020-04-17 15:35:00,24.24,24.4,24.24,24.39,120571.0,21.2698,21.4102,21.2698,21.4014,120571.0
2020-04-17 15:40:00,24.38,24.46,24.32,24.35,185778.0,21.3927,21.4629,21.34,21.3663,185778.0
2020-04-17 15:45:00,24.35,24.48,24.33,24.46,234833.0,21.3663,21.4804,21.3488,21.4629,234833.0
2020-04-17 15:50:00,24.46,24.65,24.45,24.52,530578.0,21.4629,21.6296,21.4541,21.5155,530578.0
2020-04-17 15:55:00,24.52,24.52,24.39,24.49,487605.0,21.5155,21.5155,21.4014,21.4892,487605.0
2020-04-20 09:30:00,24.01,24.28,23.03,23.16,339362.0,21.068,21.3049,20.2081,20.3222,339362.0
2020-04-20 09:35:00,23.15,23.38,23.11,23.28,96716.0,20.3134,20.5152,20.2783,20.4275,96716.0
2020-04-20 09:40:00,23.3,23.66,23.3,23.63,81061.0,20.445,20.7609,20.445,20.7346,81061.0
2020-04-20 09:45:00,23.64,23.85,23.64,23.75,65722.0,20.7433,20.9276,20.7433,20.8399,65722.0
2020-04-20 09:50:00,23.73,23.88,23.71,23.72,55410.0,20.8223,20.9539,20.8048,20.8135,55410.0
2020-04-20 09:55:00,23.74,23.88,23.69,23.72,71899.0,20.8311,20.9539,20.7872,20.8135,71899.0
2020-04-20 10:00:00,23.71,23.71,23.51,23.62,68164.0,20.8048,20.8048,20.6293,20.7258,68164.0
2020-04-20 10:05:00,23.61,23.88,23.58,23.8,81690.0,20.717,20.9539,20.6907,20.8837,81690.0
2020-04-20 10:10:00,23.82,23.88,23.77,23.84,43644.0,20.9013,20.9539,20.8574,20.9188,43644.0
2020-04-20 10:15:00,23.85,23.89,23.81,23.86,81318.0,20.9276,20.9627,20.8925,20.9364,81318.0
2020-04-20 10:20:00,23.86,23.86,23.73,23.77,54470.0,20.9364,20.9364,20.8223,20.8574,54470.0
2020-04-20 10:25:00,23.78,23.81,23.61,23.63,48668.0,20.8662,20.8925,20.717,20.7346,48668.0
2020-04-20 10:30:00,23.62,23.7,23.6,23.6,62412.0,20.7258,20.796,20.7082,20.7082,62412.0
2020-04-20 10:35:00,23.59,23.69,23.57,23.67,60750.0,20.6995,20.7872,20.6819,20.7697,60750.0
2020-04-20 10:40:00,23.67,23.81,23.66,23.79,52806.0,20.7697,20.8925,20.7609,20.875,52806.0
2020-04-20 10:45:00,23.78,23.94,23.76,23.85,76984.0,20.8662,21.0066,20.8486,20.9276,76984.0
2020-04-20 10:50:00,23.85,23.96,23.79,23.88,55385.0,20.9276,21.0241,20.875,20.9539,55385.0
2020-04-20 10:55:00,23.88,24.0,23.87,23.88,118810.0,20.9539,21.0592,20.9452,20.9539,118810.0
2020-04-20 11:00:00,23.86,23.98,23.84,23.91,31553.0,20.9364,21.0417,20.9188,20.9803,31553.0
2020-04-20 11:05:00,23.92,23.93,23.76,23.81,40290.0,20.989,20.9978,20.8486,20.8925,40290.0
2020-04-20 11:10:00,23.83,23.88,23.72,23.74,30350.0,20.9101,20.9539,20.8135,20.8311,30350.0
2020-04-20 11:15:00,23.75,23.86,23.72,23.82,42416.0,20.8399,20.9364,20.8135,20.9013,42416.0
2020-04-20 11:20:00,23.85,23.92,23.8,23.88,34698.0,20.9276,20.989,20.8837,20.9539,34698.0
2020-04-20 11:25:00,23.87,23.9,23.75,23.8,40239.0,20.9452,20.9715,20.8399,20.8837,40239.0
2020-04-20 11:30:00,23.78,23.82,23.72,23.82,38218.0,20.8662,20.9013,20.8135,20.9013,38218.0
2020-04-20 11:35:00,23.82,23.97,23.8,23.97,70415.0,20.9013,21.0329,20.8837,21.0329,70415.0
2020-04-20 11:40:00,23.97,24.03,23.94,23.95,58230.0,21.0329,21.0856,21.0066,21.0154,58230.0
2020-04-20 11:45:00,23.94,24.01,23.9,24.0,25802.0,21.0066,21.068,20.9715,21.0592,25802.0
2020-04-20 11:50:00,24.0,24.03,23.95,24.0,42549.0,21.0592,21.0856,21.0154,21.0592,42549.0
2020-04-20 11:55:00,24.01,24.04,23.95,23.95,56165.0,21.068,21.0943,21.0154,21.0154,56165.0
2020-04-20 12:00:00,23.95,24.0,23.87,23.91,35780.0,21.0154,21.0592,20.9452,20.9803,35780.0
2020-04-20 12:05:00,23.9,23.99,23.89,23.96,52311.0,20.9715,21.0505,20.9627,21.0241,52311.0
2020-04-20 12:10:00,23.96,23.96,23.76,23.79,62455.0,21.0241,21.0241,20.8486,20.875,62455.0
2020-04-20 12:15:00,23.8,23.83,23.76,23.78,33576.0,20.8837,20.9101,20.8486,20.8662,33576.0
2020-04-20 12:20:00,23.79,23.87,23.78,23.81,38004.0,20.875,20.9452,20.8662,20.8925,38004.0
2020-04-20 12:25:00,23.83,23.89,23.81,23.85,27617.0,20.9101,20.9627,20.8925,20.9276,27617.0
2020-04-20 12:30:00,23.85,24.01,23.85,23.99,53348.0,20.9276,21.068,20.9276,21.0505,53348.0
2020-04-20 12:35:00,23.99,24.02,23.92,24.01,23800.0,21.0505,21.0768,20.989,21.068,23800.0
2020-04-20 12:40:00,24.0,24.05,23.96,23.98,47333.0,21.0592,21.1031,21.0241,21.0417,47333.0
2020-04-20 12:45:00,23.99,24.05,23.98,24.04,48639.0,21.0505,21.1031,21.0417,21.0943,48639.0
2020-04-20 12:50:00,24.04,24.06,23.9,23.93,71319.0,21.0943,21.1119,20.9715,20.9978,71319.0
2020-04-20 12:55:00,23.94,23.99,23.92,23.93,81792.0,21.0066,21.0505,20.989,20.9978,81792.0
2020-04-20 13:00:00,23.93,23.95,23.87,23.91,78715.0,20.9978,21.0154,20.9452,20.9803,78715.0
2020-04-20 13:05:00,23.91,23.96,23.86,23.94,35188.0,20.9803,21.0241,20.9364,21.0066,35188.0
2020-04-20 13:10:00,23.92,23.92,23.77,23.79,37904.0,20.989,20.989,20.8574,20.875,37904.0
2020-04-20 13:15:00,23.78,23.8,23.72,23.73,31630.0,20.8662,20.8837,20.8135,20.8223,31630.0
2020-04-20 13:20:00,23.72,23.75,23.68,23.7,24708.0,20.8135,20.8399,20.7784,20.796,24708.0
2020-04-20 13:25:00,23.69,23.85,23.69,23.84,52466.0,20.7872,20.9276,20.7872,20.9188,52466.0
2020-04-20 13:30:00,23.84,23.84,23.66,23.73,23319.0,20.9188,20.9188,20.7609,20.8223,23319.0
2020-04-20 13:35:00,23.73,23.73,23.65,23.7,31365.0,20.8223,20.8223,20.7521,20.796,31365.0
2020-04-20 13:40:00,23.69,23.77,23.68,23.75,37829.0,20.7872,20.8574,20.7784,20.8399,37829.0
2020-04-20 13:45:00,23.75,23.77,23.69,23.71,34150.0,20.8399,20.8574,20.7872,20.8048,34150.0
2020-04-20 13:50:00,23.72,23.75,23.66,23.69,24677.0,20.8135,20.8399,20.7609,20.7872,24677.0
2020-04-20 13:55:00,23.68,23.73,23.67,23.7,25842.0,20.7784,20.8223,20.7697,20.796,25842.0
2020-04-20 14:00:00,23.7,23.75,23.65,23.71,32645.0,20.796,20.8399,20.7521,20.8048,32645.0
2020-04-20 14:05:00,23.71,23.75,23.68,23.74,29282.0,20.8048,20.8399,20.7784,20.8311,29282.0
2020-04-20 14:10:00,23.74,23.75,23.58,23.58,61348.0,20.8311,20.8399,20.6907,20.6907,61348.0
2020-04-20 14:15:00,23.58,23.64,23.52,23.55,38465.0,20.6907,20.7433,20.638,20.6644,38465.0
2020-04-20 14:20:00,23.55,23.56,23.48,23.48,31961.0,20.6644,20.6731,20.6029,20.6029,31961.0
2020-04-20 14:25:00,23.49,23.49,23.26,23.33,72313.0,20.6117,20.6117,20.4099,20.4713,72313.0
2020-04-20 14:30:00,23.33,23.49,23.32,23.39,39609.0,20.4713,20.6117,20.4626,20.524,39609.0
2020-04-20 14:35:00,23.38,23.44,23.37,23.39,38115.0,20.5152,20.5678,20.5064,20.524,38115.0
2020-04-20 14:40:00,23.39,23.43,23.35,23.4,27929.0,20.524,20.5591,20.4889,20.5327,27929.0
2020-04-20 14:45:00,23.4,23.49,23.35,23.48,38736.0,20.5327,20.6117,20.4889,20.6029,38736.0
2020-04-20 14:50:00,23.47,23.47,23.35,23.35,86286.0,20.5942,20.5942,20.4889,20.4889,86286.0
2020-04-20 14:55:00,23.36,23.37,23.25,23.29,67063.0,20.4976,20.5064,20.4011,20.4362,67063.0
2020-04-20 15:00:00,23.29,23.45,23.29,23.43,72088.0,20.4362,20.5766,20.4362,20.5591,72088.0
2020-04-20 15:05:00,23.43,23.53,23.35,23.5,71618.0,20.5591,20.6468,20.4889,20.6205,71618.0
2020-04-20 15:10:00,23.5,23.56,23.47,23.55,37928.0,20.6205,20.6731,20.5942,20.6644,37928.0
2020-04-20 15:15:00,23.55,23.55,23.45,23.46,70265.0,20.6644,20.6644,20.5766,20.5854,70265.0
2020-04-20 15:20:00,23.48,23.59,23.46,23.58,55518.0,20.6029,20.6995,20.5854,20.6907,55518.0
2020-04-20 15:25:00,23.57,23.6,23.5,23.59,46021.0,20.6819,20.7082,20.6205,20.6995,46021.0
2020-04-20 15:30:00,23.58,23.71,23.54,23.68,66964.0,20.6907,20.8048,20.6556,20.7784,66964.0
2020-04-20 15:35:00,23.67,23.7,23.55,23.55,104364.0,20.7697,20.796,20.6644,20.6644,104364.0
2020-04-20 15:40:00,23.56,23.62,23.52,23.55,69254.0,20.6731,20.7258,20.638,20.6644,69254.0
2020-04-20 15:45:00,23.56,23.6,23.52,23.6,94996.0,20.6731,20.7082,20.638,20.7082,94996.0
2020-04-20 15:50:00,23.6,23.79,23.59,23.75,298004.0,20.7082,20.875,20.6995,20.8399,298004.0
2020-04-20 15:55:00,23.76,23.84,23.72,23.75,412273.0,20.8486,20.9188,20.8135,20.8399,412273.0
2020-04-21 09:30:00,22.5,22.77,22.41,22.6,358170.0,19.743,19.9799,19.6641,19.8308,358170.0
2020-04-21 09:35:00,22.59,22.66,22.44,22.5,114482.0,19.822,19.8834,19.6904,19.743,114482.0
2020-04-21 09:40:00,22.5,22.87,22.49,22.8,67406.0,19.743,20.0677,19.7343,20.0063,67406.0
2020-04-21 09:45:00,22.81,23.18,22.79,23.13,100376.0,20.015,20.3397,19.9975,20.2958,100376.0
2020-04-21 09:50:00,23.13,23.14,23.04,23.06,79145.0,20.2958,20.3046,20.2169,20.2344,79145.0
2020-04-21 09:55:00,23.07,23.31,23.06,23.2,77487.0,20.2432,20.4538,20.2344,20.3573,77487.0
2020-04-21 10:00:00,23.2,23.22,23.1,23.13,67861.0,20.3573,20.3748,20.2695,20.2958,67861.0
2020-04-21 10:05:00,23.14,23.15,22.99,23.08,55790.0,20.3046,20.3134,20.173,20.252,55790.0
2020-04-21 10:10:00,23.06,23.11,23.0,23.06,77325.0,20.2344,20.2783,20.1818,20.2344,77325.0
2020-04-21 10:15:00,23.06,23.1,22.94,22.98,110018.0,20.2344,20.2695,20.1291,20.1642,110018.0
2020-04-21 10:20:00,23.0,23.13,22.97,23.09,71940.0,20.1818,20.2958,20.1554,20.2607,71940.0
2020-04-21 10:25:00,23.08,23.12,22.94,23.01,47937.0,20.252,20.2871,20.1291,20.1905,47937.0
2020-04-21 10:30:00,23.05,23.06,22.9,22.98,49467.0,20.2256,20.2344,20.094,20.1642,49467.0
2020-04-21 10:35:00,22.98,22.99,22.88,22.88,51253.0,20.1642,20.173,20.0765,20.0765,51253.0
2020-04-21 10:40:00,22.88,22.93,22.82,22.91,71654.0,20.0765,20.1203,20.0238,20.1028,71654.0
2020-04-21 10:45:00,22.89,22.92,22.82,22.85,52571.0,20.0852,20.1116,20.0238,20.0501,52571.0
2020-04-21 10:50:00,22.85,22.94,22.83,22.88,48406.0,20.0501,20.1291,20.0326,20.0765,48406.0
2020-04-21 10:55:00,22.89,22.94,22.86,22.87,34034.0,20.0852,20.1291,20.0589,20.0677,34034.0
2020-04-21 11:00:00,22.85,22.86,22.66,22.68,74767.0,20.0501,20.0589,19.8834,19.901,74767.0
2020-04-21 11:05:00,22.68,22.73,22.64,22.65,48563.0,19.901,19.9448,19.8659,19.8746,48563.0
2020-04-21 11:10:00,22.64,22.66,22.52,22.52,48151.0,19.8659,19.8834,19.7606,19.7606,48151.0
2020-04-21 11:15:00,22.52,22.61,22.51,22.6,45912.0,19.7606,19.8395,19.7518,19.8308,45912.0
2020-04-21 11:20:00,22.6,22.67,22.56,22.57,66951.0,19.8308,19.8922,19.7957,19.8044,66951.0
2020-04-21 11:25:00,22.55,22.62,22.53,22.6,70306.0,19.7869,19.8483,19.7694,19.8308,70306.0
2020-04-21 11:30:00,22.61,22.74,22.57,22.58,43031.0,19.8395,19.9536,19.8044,19.8132,43031.0
2020-04-21 11:35:00,22.58,22.62,22.53,22.61,52353.0,19.8132,19.8483,19.7694,19.8395,52353.0
2020-04-21 11:40:00,22.59,22.66,22.55,22.57,45688.0,19.822,19.8834,19.7869,19.8044,45688.0
2020-04-21 11:45:00,22.55,22.6,22.52,22.57,24082.0,19.7869,19.8308,19.7606,19.8044,24082.0
2020-04-21 11:50:00,22.56,22.64,22.52,22.59,36417.0,19.7957,19.8659,19.7606,19.822,36417.0
2020-04-21 11:55:00,22.58,22.68,22.57,22.64,41311.0,19.8132,19.901,19.8044,19.8659,41311.0
2020-04-21 12:00:00,22.64,22.65,22.58,22.61,21477.0,19.8659,19.8746,19.8132,19.8395,21477.0
2020-04-21 12:05:00,22.62,22.64,22.57,22.58,27766.0,19.8483,19.8659,19.8044,19.8132,27766.0
2020-04-21 12:10:00,22.58,22.68,22.55,22.58,37981.0,19.8132,19.901,19.7869,19.8132,37981.0
2020-04-21 12:15:00,22.59,22.59,22.5,22.51,37403.0,19.822,19.822,19.743,19.7518,37403.0
2020-04-21 12:20:00,22.52,22.54,22.47,22.47,38883.0,19.7606,19.7781,19.7167,19.7167,38883.0
2020-04-21 12:25:00,22.48,22.49,22.35,22.39,104936.0,19.7255,19.7343,19.6114,19.6465,104936.0
2020-04-21 12:30:00,22.4,22.43,22.3,22.31,56934.0,19.6553,19.6816,19.5675,19.5763,56934.0
2020-04-21 12:35:00,22.31,22.35,22.26,22.3,53737.0,19.5763,19.6114,19.5324,19.5675,53737.0
2020-04-21 12:40:00,22.31,22.33,22.25,22.27,57093.0,19.5763,19.5939,19.5237,19.5412,57093.0
2020-04-21 12:45:00,22.26,22.34,22.26,22.34,55118.0,19.5324,19.6026,19.5324,19.6026,55118.0
2020-04-21 12:50:00,22.34,22.45,22.32,22.39,48184.0,19.6026,19.6992,19.5851,19.6465,48184.0
2020-04-21 12:55:00,22.39,22.43,22.35,22.43,36807.0,19.6465,19.6816,19.6114,19.6816,36807.0
2020-04-21 13:00:00,22.42,22.49,22.4,22.48,237293.0,19.6728,19.7343,19.6553,19.7255,237293.0
2020-04-21 13:05:00,22.48,22.48,22.39,22.41,25823.0,19.7255,19.7255,19.6465,19.6641,25823.0
2020-04-21 13:10:00,22.4,22.44,22.3,22.31,35776.0,19.6553,19.6904,19.5675,19.5763,35776.0
2020-04-21 13:15:00,22.31,22.35,22.27,22.32,35362.0,19.5763,19.6114,19.5412,19.5851,35362.0
2020-04-21 13:20:00,22.32,22.46,22.31,22.43,42439.0,19.5851,19.7079,19.5763,19.6816,42439.0
2020-04-21 13:25:00,22.41,22.44,22.38,22.4,59524.0,19.6641,19.6904,19.6377,19.6553,59524.0
2020-04-21 13:30:00,22.39,22.41,22.31,22.39,33534.0,19.6465,19.6641,19.5763,19.6465,33534.0
2020-04-21 13:35:00,22.39,22.4,22.33,22.39,40869.0,19.6465,19.6553,19.5939,19.6465,40869.0
2020-04-21 13:40:00,22.39,22.39,22.27,22.29,53138.0,19.6465,19.6465,19.5412,19.5588,53138.0
2020-04-21 13:45:00,22.29,22.3,22.17,22.21,189764.0,19.5588,19.5675,19.4535,19.4886,189764.0
2020-04-21 13:50:00,22.21,22.25,22.18,22.23,60992.0,19.4886,19.5237,19.4622,19.5061,60992.0
2020-04-21 13:55:00,22.23,22.24,22.18,22.2,33899.0,19.5061,19.5149,19.4622,19.4798,33899.0
2020-04-21 14:00:00,22.19,22.25,22.14,22.23,42720.0,19.471,19.5237,19.4271,19.5061,42720.0
2020-04-21 14:05:00,22.23,22.32,22.21,22.23,72033.0,19.5061,19.5851,19.4886,19.5061,72033.0
2020-04-21 14:10:00,22.23,22.29,22.21,22.24,44172.0,19.5061,19.5588,19.4886,19.5149,44172.0
2020-04-21 14:15:00,22.24,22.26,22.16,22.22,32424.0,19.5149,19.5324,19.4447,19.4973,32424.0
2020-04-21 14:20:00,22.22,22.36,22.16,22.32,164892.0,19.4973,19.6202,19.4447,19.5851,164892.0
2020-04-21 14:25:00,22.31,22.37,22.2,22.2,64711.0,19.5763,19.629,19.4798,19.4798,64711.0
2020-04-21 14:30:00,22.21,22.23,22.17,22.2,50871.0,19.4886,19.5061,19.4535,19.4798,50871.0
2020-04-21 14:35:00,22.21,22.24,22.15,22.22,57141.0,19.4886,19.5149,19.4359,19.4973,57141.0
2020-04-21 14:40:00,22.21,22.23,22.15,22.19,48859.0,19.4886,19.5061,19.4359,19.471,48859.0
2020-04-21 14:45:00,22.19,22.25,22.17,22.24,55243.0,19.471,19.5237,19.4535,19.5149,55243.0
2020-04-21 14:50:00,22.25,22.35,22.22,22.33,78646.0,19.5237,19.6114,19.4973,19.5939,78646.0
2020-04-21 14:55:00,22.32,22.38,22.28,22.29,108951.0,19.5851,19.6377,19.55,19.5588,108951.0
2020-04-21 15:00:00,22.3,22.4,22.3,22.38,65934.0,19.5675,19.6553,19.5675,19.6377,65934.0
2020-04-21 15:05:00,22.38,22.39,22.24,22.3,55767.0,19.6377,19.6465,19.5149,19.5675,55767.0
2020-04-21 15:10:00,22.31,22.41,22.31,22.41,50833.0,19.5763,19.6641,19.5763,19.6641,50833.0
2020-04-21 15:15:00,22.42,22.47,22.38,22.45,88508.0,19.6728,19.7167,19.6377,19.6992,88508.0
2020-04-21 15:20:00,22.44,22.5,22.43,22.44,52641.0,19.6904,19.743,19.6816,19.6904,52641.0
2020-04-21 15:25:00,22.44,22.49,22.41,22.42,48299.0,19.6904,19.7343,19.6641,19.6728,48299.0
2020-04-21 15:30:00,22.41,22.45,22.32,22.37,102443.0,19.6641,19.6992,19.5851,19.629,102443.0
2020-04-21 15:35:00,22.38,22.48,22.38,22.41,98360.0,19.6377,19.7255,19.6377,19.6641,98360.0
2020-04-21 15:40:00,22.41,22.44,22.36,22.38,100784.0,19.6641,19.6904,19.6202,19.6377,100784.0
2020-04-21 15:45:00,22.38,22.39,22.27,22.27,132624.0,19.6377,19.6465,19.5412,19.5412,132624.0
2020-04-21 15:50:00,22.28,22.39,22.21,22.25,204405.0,19.55,19.6465,19.4886,19.5237,204405.0
2020-04-21 15:55:00,22.25,22.34,22.24,22.24,388174.0,19.5237,19.6026,19.5149,19.5149,388174.0
2020-04-22 09:30:00,23.08,23.54,22.71,22.84,310205.0,20.252,20.6556,19.9273,20.0414,310205.0
2020-04-22 09:35:00,22.82,22.93,22.57,22.73,255872.0,20.0238,20.1203,19.8044,19.9448,255872.0
2020-04-22 09:40:00,22.74,22.89,22.63,22.72,254697.0,19.9536,20.0852,19.8571,19.9361,254697.0
2020-04-22 09:45:00,22.71,22.82,22.38,22.5,200281.0,19.9273,20.0238,19.6377,19.743,200281.0
2020-04-22 09:50:00,22.52,22.64,22.52,22.56,178507.0,19.7606,19.8659,19.7606,19.7957,178507.0
2020-04-22 09:55:00,22.55,22.68,22.52,22.61,81243.0,19.7869,19.901,19.7606,19.8395,81243.0
2020-04-22 10:00:00,22.6,22.68,22.51,22.58,53505.0,19.8308,19.901,19.7518,19.8132,53505.0
2020-04-22 10:05:00,22.6,22.71,22.57,22.69,52801.0,19.8308,19.9273,19.8044,19.9097,52801.0
2020-04-22 10:10:00,22.69,22.73,22.59,22.67,134364.0,19.9097,19.9448,19.822,19.8922,134364.0
2020-04-22 10:15:00,22.69,22.78,22.64,22.74,49391.0,19.9097,19.9887,19.8659,19.9536,49391.0
2020-04-22 10:20:00,22.73,22.83,22.73,22.82,67605.0,19.9448,20.0326,19.9448,20.0238,67605.0
2020-04-22 10:25:00,22.82,22.85,22.73,22.77,46049.0,20.0238,20.0501,19.9448,19.9799,46049.0
2020-04-22 10:30:00,22.76,22.83,22.74,22.78,25787.0,19.9712,20.0326,19.9536,19.9887,25787.0
2020-04-22 10:35:00,22.78,22.85,22.73,22.77,58119.0,19.9887,20.0501,19.9448,19.9799,58119.0
2020-04-22 10:40:00,22.78,22.8,22.66,22.69,42107.0,19.9887,20.0063,19.8834,19.9097,42107.0
2020-04-22 10:45:00,22.69,22.73,22.65,22.69,58306.0,19.9097,19.9448,19.8746,19.9097,58306.0
2020-04-22 10:50:00,22.7,22.72,22.6,22.67,45325.0,19.9185,19.9361,19.8308,19.8922,45325.0
2020-04-22 10:55:00,22.68,22.73,22.53,22.55,97778.0,19.901,19.9448,19.7694,19.7869,97778.0
2020-04-22 11:00:00,22.56,22.6,22.47,22.58,155808.0,19.7957,19.8308,19.7167,19.8132,155808.0
2020-04-22 11:05:00,22.6,22.66,22.47,22.55,40320.0,19.8308,19.8834,19.7167,19.7869,40320.0
2020-04-22 11:10:00,22.54,22.56,22.49,22.52,60394.0,19.7781,19.7957,19.7343,19.7606,60394.0
2020-04-22 11:15:00,22.53,22.64,22.52,22.58,47996.0,19.7694,19.8659,19.7606,19.8132,47996.0
2020-04-22 11:20:00,22.59,22.59,22.52,22.55,66864.0,19.822,19.822,19.7606,19.7869,66864.0
2020-04-22 11:25:00,22.55,22.58,22.5,22.52,94952.0,19.7869,19.8132,19.743,19.7606,94952.0
2020-04-22 11:30:00,22.53,22.62,22.48,22.59,54889.0,19.7694,19.8483,19.7255,19.822,54889.0
2020-04-22 11:35:00,22.58,22.6,22.53,22.53,36655.0,19.8132,19.8308,19.7694,19.7694,36655.0
2020-04-22 11:40:00,22.55,22.68,22.52,22.66,46924.0,19.7869,19.901,19.7606,19.8834,46924.0
2020-04-22 11:45:00,22.66,22.72,22.65,22.67,65399.0,19.8834,19.9361,19.8746,19.8922,65399.0
2020-04-22 11:50:00,22.67,22.68,22.61,22.63,41225.0,19.8922,19.901,19.8395,19.8571,41225.0
2020-04-22 11:55:00,22.63,22.63,22.53,22.57,46541.0,19.8571,19.8571,19.7694,19.8044,46541.0
2020-04-22 12:00:00,22.57,22.61,22.53,22.57,27909.0,19.8044,19.8395,19.7694,19.8044,27909.0
2020-04-22 12:05:00,22.56,22.57,22.51,22.52,63048.0,19.7957,19.8044,19.7518,19.7606,63048.0
2020-04-22 12:10:00,22.53,22.53,22.43,22.5,199311.0,19.7694,19.7694,19.6816,19.743,199311.0
2020-04-22 12:15:00,22.48,22.59,22.48,22.57,30218.0,19.7255,19.822,19.7255,19.8044,30218.0
2020-04-22 12:20:00,22.57,22.65,22.52,22.6,99003.0,19.8044,19.8746,19.7606,19.8308,99003.0
2020-04-22 12:25:00,22.6,22.63,22.57,22.6,52241.0,19.8308,19.8571,19.8044,19.8308,52241.0
2020-04-22 12:30:00,22.6,22.63,22.56,22.57,72882.0,19.8308,19.8571,19.7957,19.8044,72882.0
2020-04-22 12:35:00,22.57,22.58,22.44,22.47,53702.0,19.8044,19.8132,19.6904,19.7167,53702.0
2020-04-22 12:40:00,22.46,22.54,22.44,22.5,61628.0,19.7079,19.7781,19.6904,19.743,61628.0
2020-04-22 12:45:00,22.5,22.51,22.38,22.39,58542.0,19.743,19.7518,19.6377,19.6465,58542.0
2020-04-22 12:50:00,22.38,22.4,22.28,22.29,71638.0,19.6377,19.6553,19.55,19.5588,71638.0
2020-04-22 12:55:00,22.28,22.34,22.28,22.34,40775.0,19.55,19.6026,19.55,19.6026,40775.0
2020-04-22 13:00:00,22.34,22.35,22.3,22.3,23250.0,19.6026,19.6114,19.5675,19.5675,23250.0
2020-04-22 13:05:00,22.31,22.31,22.26,22.28,33614.0,19.5763,19.5763,19.5324,19.55,33614.0
2020-04-22 13:10:00,22.28,22.28,22.16,22.22,119523.0,19.55,19.55,19.4447,19.4973,119523.0
2020-04-22 13:15:00,22.22,22.3,22.22,22.26,89243.0,19.4973,19.5675,19.4973,19.5324,89243.0
2020-04-22 13:20:00,22.26,22.32,22.24,22.3,59442.0,19.5324,19.5851,19.5149,19.5675,59442.0
2020-04-22 13:25:00,22.3,22.37,22.25,22.34,105586.0,19.5675,19.629,19.5237,19.6026,105586.0
2020-04-22 13:30:00,22.34,22.37,22.26,22.26,67214.0,19.6026,19.629,19.5324,19.5324,67214.0
2020-04-22 13:35:00,22.27,22.32,22.22,22.23,47645.0,19.5412,19.5851,19.4973,19.5061,47645.0
2020-04-22 13:40:00,22.23,22.27,22.22,22.23,85616.0,19.5061,19.5412,19.4973,19.5061,85616.0
2020-04-22 13:45:00,22.23,22.25,22.18,22.18,37629.0,19.5061,19.5237,19.4622,19.4622,37629.0
2020-04-22 13:50:00,22.19,22.26,22.18,22.23,60628.0,19.471,19.5324,19.4622,19.5061,60628.0
2020-04-22 13:55:00,22.26,22.26,22.16,22.17,31616.0,19.5324,19.5324,19.4447,19.4535,31616.0
2020-04-22 14:00:00,22.17,22.22,22.15,22.18,42598.0,19.4535,19.4973,19.4359,19.4622,42598.0
2020-04-22 14:05:00,22.18,22.21,22.15,22.17,39546.0,19.4622,19.4886,19.4359,19.4535,39546.0
2020-04-22 14:10:00,22.17,22.23,22.16,22.23,32871.0,19.4535,19.5061,19.4447,19.5061,32871.0
2020-04-22 14:15:00,22.25,22.26,22.19,22.19,31694.0,19.5237,19.5324,19.471,19.471,31694.0
2020-04-22 14:20:00,22.19,22.27,22.19,22.24,25260.0,19.471,19.5412,19.471,19.5149,25260.0
2020-04-22 14:25:00,22.24,22.26,22.2,22.22,44131.0,19.5149,19.5324,19.4798,19.4973,44131.0
2020-04-22 14:30:00,22.22,22.33,22.22,22.33,43804.0,19.4973,19.5939,19.4973,19.5939,43804.0
2020-04-22 14:35:00,22.32,22.33,22.26,22.28,36382.0,19.5851,19.5939,19.5324,19.55,36382.0
2020-04-22 14:40:00,22.27,22.32,22.22,22.27,46263.0,19.5412,19.5851,19.4973,19.5412,46263.0
2020-04-22 14:45:00,22.26,22.33,22.24,22.29,94642.0,19.5324,19.5939,19.5149,19.5588,94642.0
2020-04-22 14:50:00,22.28,22.36,22.24,22.28,74706.0,19.55,19.6202,19.5149,19.55,74706.0
2020-04-22 14:55:00,22.28,22.3,22.17,22.21,110703.0,19.55,19.5675,19.4535,19.4886,110703.0
2020-04-22 15:00:00,22.21,22.25,22.18,22.25,61713.0,19.4886,19.5237,19.4622,19.5237,61713.0
2020-04-22 15:05:00,22.26,22.26,22.15,22.19,86480.0,19.5324,19.5324,19.4359,19.471,86480.0
2020-04-22 15:10:00,22.18,22.27,22.14,22.23,104835.0,19.4622,19.5412,19.4271,19.5061,104835.0
2020-04-22 15:15:00,22.22,22.3,22.21,22.28,94746.0,19.4973,19.5675,19.4886,19.55,94746.0
2020-04-22 15:20:00,22.28,22.29,22.24,22.26,110047.0,19.55,19.5588,19.5149,19.5324,110047.0
2020-04-22 15:25:00,22.27,22.3,22.24,22.27,96078.0,19.5412,19.5675,19.5149,19.5412,96078.0
2020-04-22 15:30:00,22.26,22.32,22.24,22.28,146626.0,19.5324,19.5851,19.5149,19.55,146626.0
2020-04-22 15:35:00,22.28,22.41,22.28,22.41,125137.0,19.55,19.6641,19.55,19.6641,125137.0
2020-04-22 15:40:00,22.41,22.43,22.36,22.41,160100.0,19.6641,19.6816,19.6202,19.6641,160100.0
2020-04-22 15:45:00,22.41,22.42,22.32,22.37,141301.0,19.6641,19.6728,19.5851,19.629,141301.0
2020-04-22 15:50:00,22.37,22.45,22.32,22.38,408293.0,19.629,19.6992,19.5851,19.6377,408293.0
2020-04-22 15:55:00,22.38,22.38,22.24,22.24,357326.0,19.6377,19.6377,19.5149,19.5149,357326.0
2020-04-23 09:30:00,22.63,22.67,22.38,22.49,183526.0,19.8571,19.8922,19.6377,19.7343,183526.0
2020-04-23 09:35:00,22.48,22.82,22.43,22.74,147678.0,19.7255,20.0238,19.6816,19.9536,147678.0
2020-04-23 09:40:00,22.78,22.84,22.63,22.67,93780.0,19.9887,20.0414,19.8571,19.8922,93780.0
2020-04-23 09:45:00,22.66,22.71,22.58,22.61,95528.0,19.8834,19.9273,19.8132,19.8395,95528.0
2020-04-23 09:50:00,22.61,22.62,22.55,22.57,147206.0,19.8395,19.8483,19.7869,19.8044,147206.0
2020-04-23 09:55:00,22.56,22.64,22.54,22.55,80820.0,19.7957,19.8659,19.7781,19.7869,80820.0
2020-04-23 10:00:00,22.59,22.65,22.52,22.62,73448.0,19.822,19.8746,19.7606,19.8483,73448.0
2020-04-23 10:05:00,22.62,22.66,22.53,22.61,71071.0,19.8483,19.8834,19.7694,19.8395,71071.0
2020-04-23 10:10:00,22.62,22.65,22.59,22.63,139665.0,19.8483,19.8746,19.822,19.8571,139665.0
2020-04-23 10:15:00,22.63,22.72,22.57,22.69,69761.0,19.8571,19.9361,19.8044,19.9097,69761.0
2020-04-23 10:20:00,22.7,22.75,22.68,22.7,111041.0,19.9185,19.9624,19.901,19.9185,111041.0
2020-04-23 10:25:00,22.71,22.79,22.68,22.71,60000.0,19.9273,19.9975,19.901,19.9273,60000.0
2020-04-23 10:30:00,22.71,22.88,22.7,22.86,55440.0,19.9273,20.0765,19.9185,20.0589,55440.0
2020-04-23 10:35:00,22.87,22.96,22.86,22.92,63531.0,20.0677,20.1467,20.0589,20.1116,63531.0
2020-04-23 10:40:00,22.93,23.02,22.92,22.99,110401.0,20.1203,20.1993,20.1116,20.173,110401.0
2020-04-23 10:45:00,23.0,23.01,22.93,22.99,84439.0,20.1818,20.1905,20.1203,20.173,84439.0
2020-04-23 10:50:00,22.99,23.01,22.93,22.95,51740.0,20.173,20.1905,20.1203,20.1379,51740.0
2020-04-23 10:55:00,22.96,22.98,22.94,22.98,132667.0,20.1467,20.1642,20.1291,20.1642,132667.0
2020-04-23 11:00:00,22.98,23.0,22.94,22.96,65115.0,20.1642,20.1818,20.1291,20.1467,65115.0
2020-04-23 11:05:00,22.96,22.98,22.88,22.96,57572.0,20.1467,20.1642,20.0765,20.1467,57572.0
2020-04-23 11:10:00,22.96,23.0,22.9,22.93,50624.0,20.1467,20.1818,20.094,20.1203,50624.0
2020-04-23 11:15:00,22.94,23.13,22.93,23.12,139899.0,20.1291,20.2958,20.1203,20.2871,139899.0
2020-04-23 11:20:00,23.12,23.18,23.08,23.14,34931.0,20.2871,20.3397,20.252,20.3046,34931.0
2020-04-23 11:25:00,23.14,23.27,23.14,23.26,214446.0,20.3046,20.4187,20.3046,20.4099,214446.0
2020-04-23 11:30:00,23.27,23.36,23.24,23.25,87646.0,20.4187,20.4976,20.3924,20.4011,87646.0
2020-04-23 11:35:00,23.27,23.29,23.16,23.18,66064.0,20.4187,20.4362,20.3222,20.3397,66064.0
2020-04-23 11:40:00,23.19,23.28,23.15,23.23,56553.0,20.3485,20.4275,20.3134,20.3836,56553.0
2020-04-23 11:45:00,23.23,23.25,23.18,23.21,39716.0,20.3836,20.4011,20.3397,20.366,39716.0
2020-04-23 11:50:00,23.22,23.29,23.2,23.28,48223.0,20.3748,20.4362,20.3573,20.4275,48223.0
2020-04-23 11:55:00,23.28,23.4,23.28,23.39,39151.0,20.4275,20.5327,20.4275,20.524,39151.0
2020-04-23 12:00:00,23.39,23.42,23.34,23.36,74328.0,20.524,20.5503,20.4801,20.4976,74328.0
2020-04-23 12:05:00,23.36,23.42,23.31,23.41,75272.0,20.4976,20.5503,20.4538,20.5415,75272.0
2020-04-23 12:10:00,23.41,23.42,23.33,23.35,59313.0,20.5415,20.5503,20.4713,20.4889,59313.0
2020-04-23 12:15:00,23.35,23.39,23.29,23.3,51333.0,20.4889,20.524,20.4362,20.445,51333.0
2020-04-23 12:20:00,23.3,23.35,23.27,23.35,39462.0,20.445,20.4889,20.4187,20.4889,39462.0
2020-04-23 12:25:00,23.35,23.36,23.26,23.27,43185.0,20.4889,20.4976,20.4099,20.4187,43185.0
2020-04-23 12:30:00,23.29,23.38,23.25,23.33,48884.0,20.4362,20.5152,20.4011,20.4713,48884.0
2020-04-23 12:35:00,23.33,23.37,23.29,23.35,60491.0,20.4713,20.5064,20.4362,20.4889,60491.0
2020-04-23 12:40:00,23.33,23.42,23.18,23.18,108335.0,20.4713,20.5503,20.3397,20.3397,108335.0
2020-04-23 12:45:00,23.19,23.28,22.92,23.08,237877.0,20.3485,20.4275,20.1116,20.252,237877.0
2020-04-23 12:50:00,23.04,23.05,22.77,22.96,155651.0,20.2169,20.2256,19.9799,20.1467,155651.0
2020-04-23 12:55:00,22.95,23.06,22.91,22.92,64872.0,20.1379,20.2344,20.1028,20.1116,64872.0
2020-04-23 13:00:00,22.93,22.97,22.85,22.87,94842.0,20.1203,20.1554,20.0501,20.0677,94842.0
2020-04-23 13:05:00,22.87,22.89,22.82,22.84,46352.0,20.0677,20.0852,20.0238,20.0414,46352.0
2020-04-23 13:10:00,22.85,22.98,22.8,22.97,64937.0,20.0501,20.1642,20.0063,20.1554,64937.0
2020-04-23 13:15:00,22.97,22.99,22.88,22.88,31968.0,20.1554,20.173,20.0765,20.0765,31968.0
2020-04-23 13:20:00,22.88,22.89,22.73,22.75,81965.0,20.0765,20.0852,19.9448,19.9624,81965.0
2020-04-23 13:25:00,22.75,22.87,22.7,22.85,82883.0,19.9624,20.0677,19.9185,20.0501,82883.0
2020-04-23 13:30:00,22.85,22.94,22.83,22.92,55400.0,20.0501,20.1291,20.0326,20.1116,55400.0
2020-04-23 13:35:00,22.93,22.95,22.85,22.86,63633.0,20.1203,20.1379,20.0501,20.0589,63633.0
2020-04-23 13:40:00,22.86,22.9,22.77,22.8,94399.0,20.0589,20.094,19.9799,20.0063,94399.0
2020-04-23 13:45:00,22.81,22.86,22.7,22.7,73934.0,20.015,20.0589,19.9185,19.9185,73934.0
2020-04-23 13:50:00,22.71,22.74,22.67,22.68,118782.0,19.9273,19.9536,19.8922,19.901,118782.0
2020-04-23 13:55:00,22.69,22.76,22.67,22.75,49711.0,19.9097,19.9712,19.8922,19.9624,49711.0
2020-04-23 14:00:00,22.74,22.76,22.67,22.7,48114.0,19.9536,19.9712,19.8922,19.9185,48114.0
2020-04-23 14:05:00,22.68,22.75,22.67,22.71,87922.0,19.901,19.9624,19.8922,19.9273,87922.0
2020-04-23 14:10:00,22.7,22.78,22.68,22.75,72760.0,19.9185,19.9887,19.901,19.9624,72760.0
2020-04-23 14:15:00,22.74,22.81,22.73,22.73,43118.0,19.9536,20.015,19.9448,19.9448,43118.0
2020-04-23 14:20:00,22.74,22.8,22.73,22.8,32627.0,19.9536,20.0063,19.9448,20.0063,32627.0
2020-04-23 14:25:00,22.82,22.84,22.75,22.78,61633.0,20.0238,20.0414,19.9624,19.9887,61633.0
2020-04-23 14:30:00,22.77,22.8,22.69,22.7,48526.0,19.9799,20.0063,19.9097,19.9185,48526.0
2020-04-23 14:35:00,22.71,22.78,22.69,22.72,43070.0,19.9273,19.9887,19.9097,19.9361,43070.0
2020-04-23 14:40:00,22.73,22.82,22.73,22.78,26048.0,19.9448,20.0238,19.9448,19.9887,26048.0
2020-04-23 14:45:00,22.79,22.8,22.74,22.74,39914.0,19.9975,20.0063,19.9536,19.9536,39914.0
2020-04-23 14:50:00,22.74,22.85,22.73,22.85,30068.0,19.9536,20.0501,19.9448,20.0501,30068.0
2020-04-23 14:55:00,22.84,22.89,22.84,22.84,33489.0,20.0414,20.0852,20.0414,20.0414,33489.0
2020-04-23 15:00:00,22.85,22.85,22.74,22.75,49976.0,20.0501,20.0501,19.9536,19.9624,49976.0
2020-04-23 15:05:00,22.74,22.76,22.7,22.7,25930.0,19.9536,19.9712,19.9185,19.9185,25930.0
2020-04-23 15:10:00,22.71,22.75,22.69,22.7,80993.0,19.9273,19.9624,19.9097,19.9185,80993.0
2020-04-23 15:15:00,22.7,22.76,22.69,22.71,45987.0,19.9185,19.9712,19.9097,19.9273,45987.0
2020-04-23 15:20:00,22.71,22.75,22.69,22.73,87698.0,19.9273,19.9624,19.9097,19.9448,87698.0
2020-04-23 15:25:00,22.72,22.76,22.71,22.74,53226.0,19.9361,19.9712,19.9273,19.9536,53226.0
2020-04-23 15:30:00,22.75,22.88,22.69,22.83,97301.0,19.9624,20.0765,19.9097,20.0326,97301.0
2020-04-23 15:35:00,22.85,22.87,22.81,22.83,49219.0,20.0501,20.0677,20.015,20.0326,49219.0
2020-04-23 15:40:00,22.83,22.86,22.71,22.73,94943.0,20.0326,20.0589,19.9273,19.9448,94943.0
2020-04-23 15:45:00,22.74,22.77,22.69,22.75,155801.0,19.9536,19.9799,19.9097,19.9624,155801.0
2020-04-23 15:50:00,22.76,22.76,22.67,22.69,270132.0,19.9712,19.9712,19.8922,19.9097,270132.0
2020-04-23 15:55:00,22.68,22.7,22.6,22.66,439339.0,19.901,19.9185,19.8308,19.8834,439339.0
2020-04-24 09:30:00,23.14,23.14,22.94,23.05,91530.0,20.3046,20.3046,20.1291,20.2256,91530.0
2020-04-24 09:35:00,23.05,23.13,22.86,22.93,90231.0,20.2256,20.2958,20.0589,20.1203,90231.0
2020-04-24 09:40:00,22.92,22.96,22.8,22.96,79426.0,20.1116,20.1467,20.0063,20.1467,79426.0
2020-04-24 09:45:00,22.94,23.01,22.86,22.92,94790.0,20.1291,20.1905,20.0589,20.1116,94790.0
2020-04-24 09:50:00,22.91,23.05,22.87,22.96,95773.0,20.1028,20.2256,20.0677,20.1467,95773.0
2020-04-24 09:55:00,22.95,22.97,22.84,22.88,92755.0,20.1379,20.1554,20.0414,20.0765,92755.0
2020-04-24 10:00:00,22.9,23.04,22.9,23.01,31746.0,20.094,20.2169,20.094,20.1905,31746.0
2020-04-24 10:05:00,23.0,23.05,22.9,22.93,59026.0,20.1818,20.2256,20.094,20.1203,59026.0
2020-04-24 10:10:00,22.93,22.96,22.85,22.86,136801.0,20.1203,20.1467,20.0501,20.0589,136801.0
2020-04-24 10:15:00,22.86,22.99,22.82,22.99,87554.0,20.0589,20.173,20.0238,20.173,87554.0
2020-04-24 10:20:00,22.95,22.98,22.91,22.95,27128.0,20.1379,20.1642,20.1028,20.1379,27128.0
2020-04-24 10:25:00,22.95,22.99,22.89,22.93,66738.0,20.1379,20.173,20.0852,20.1203,66738.0
2020-04-24 10:30:00,22.9,23.0,22.88,23.0,55417.0,20.094,20.1818,20.0765,20.1818,55417.0
2020-04-24 10:35:00,23.0,23.14,22.99,23.11,21605.0,20.1818,20.3046,20.173,20.2783,21605.0
2020-04-24 10:40:00,23.12,23.14,23.05,23.12,30472.0,20.2871,20.3046,20.2256,20.2871,30472.0
2020-04-24 10:45:00,23.13,23.15,23.07,23.1,32353.0,20.2958,20.3134,20.2432,20.2695,32353.0
2020-04-24 10:50:00,23.1,23.13,23.03,23.04,27365.0,20.2695,20.2958,20.2081,20.2169,27365.0
2020-04-24 10:55:00,23.04,23.04,22.9,22.91,27721.0,20.2169,20.2169,20.094,20.1028,27721.0
2020-04-24 11:00:00,22.92,22.94,22.87,22.89,41720.0,20.1116,20.1291,20.0677,20.0852,41720.0
2020-04-24 11:05:00,22.9,22.9,22.84,22.84,69842.0,20.094,20.094,20.0414,20.0414,69842.0
2020-04-24 11:10:00,22.83,22.9,22.8,22.87,79095.0,20.0326,20.094,20.0063,20.0677,79095.0
2020-04-24 11:15:00,22.88,22.91,22.83,22.85,117365.0,20.0765,20.1028,20.0326,20.0501,117365.0
2020-04-24 11:20:00,22.86,22.98,22.86,22.94,35160.0,20.0589,20.1642,20.0589,20.1291,35160.0
2020-04-24 11:25:00,22.93,22.93,22.87,22.91,86319.0,20.1203,20.1203,20.0677,20.1028,86319.0
2020-04-24 11:30:00,22.91,22.95,22.82,22.88,32480.0,20.1028,20.1379,20.0238,20.0765,32480.0
2020-04-24 11:35:00,22.87,22.93,22.85,22.9,47913.0,20.0677,20.1203,20.0501,20.094,47913.0
2020-04-24 11:40:00,22.9,22.93,22.85,22.93,58618.0,20.094,20.1203,20.0501,20.1203,58618.0
2020-04-24 11:45:00,22.92,22.93,22.84,22.87,31451.0,20.1116,20.1203,20.0414,20.0677,31451.0
2020-04-24 11:50:00,22.88,22.88,22.81,22.82,96921.0,20.0765,20.0765,20.015,20.0238,96921.0
2020-04-24 11:55:00,22.82,22.83,22.77,22.78,335345.0,20.0238,20.0326,19.9799,19.9887,335345.0
2020-04-24 12:00:00,22.78,22.8,22.71,22.71,85134.0,19.9887,20.0063,19.9273,19.9273,85134.0
2020-04-24 12:05:00,22.71,22.73,22.66,22.68,29841.0,19.9273,19.9448,19.8834,19.901,29841.0
2020-04-24 12:10:00,22.69,22.69,22.63,22.65,33583.0,19.9097,19.9097,19.8571,19.8746,33583.0
2020-04-24 12:15:00,22.64,22.64,22.53,22.54,22693.0,19.8659,19.8659,19.7694,19.7781,22693.0
2020-04-24 12:20:00,22.54,22.6,22.47,22.59,42956.0,19.7781,19.8308,19.7167,19.822,42956.0
2020-04-24 12:25:00,22.59,22.62,22.55,22.62,32832.0,19.822,19.8483,19.7869,19.8483,32832.0
2020-04-24 12:30:00,22.61,22.61,22.54,22.56,35288.0,19.8395,19.8395,19.7781,19.7957,35288.0
2020-04-24 12:35:00,22.56,22.63,22.51,22.63,19788.0,19.7957,19.8571,19.7518,19.8571,19788.0
2020-04-24 12:40:00,22.63,22.66,22.57,22.65,60347.0,19.8571,19.8834,19.8044,19.8746,60347.0
2020-04-24 12:45:00,22.65,22.66,22.61,22.63,33946.0,19.8746,19.8834,19.8395,19.8571,33946.0
2020-04-24 12:50:00,22.63,22.63,22.56,22.59,30878.0,19.8571,19.8571,19.7957,19.822,30878.0
2020-04-24 12:55:00,22.59,22.59,22.53,22.57,22246.0,19.822,19.822,19.7694,19.8044,22246.0
2020-04-24 13:00:00,22.57,22.57,22.49,22.51,33896.0,19.8044,19.8044,19.7343,19.7518,33896.0
2020-04-24 13:05:00,22.52,22.59,22.52,22.59,29992.0,19.7606,19.822,19.7606,19.822,29992.0
2020-04-24 13:10:00,22.58,22.64,22.57,22.62,41687.0,19.8132,19.8659,19.8044,19.8483,41687.0
2020-04-24 13:15:00,22.63,22.64,22.59,22.6,87545.0,19.8571,19.8659,19.822,19.8308,87545.0
2020-04-24 13:20:00,22.6,22.73,22.59,22.71,226780.0,19.8308,19.9448,19.822,19.9273,226780.0
2020-04-24 13:25:00,22.71,22.72,22.63,22.69,71958.0,19.9273,19.9361,19.8571,19.9097,71958.0
2020-04-24 13:30:00,22.7,22.7,22.66,22.69,59188.0,19.9185,19.9185,19.8834,19.9097,59188.0
2020-04-24 13:35:00,22.69,22.76,22.68,22.7,81676.0,19.9097,19.9712,19.901,19.9185,81676.0
2020-04-24 13:40:00,22.71,22.85,22.7,22.83,48521.0,19.9273,20.0501,19.9185,20.0326,48521.0
2020-04-24 13:45:00,22.83,22.86,22.79,22.83,38295.0,20.0326,20.0589,19.9975,20.0326,38295.0
2020-04-24 13:50:00,22.84,22.89,22.82,22.88,179413.0,20.0414,20.0852,20.0238,20.0765,179413.0
2020-04-24 13:55:00,22.87,22.88,22.83,22.85,78324.0,20.0677,20.0765,20.0326,20.0501,78324.0
2020-04-24 14:00:00,22.85,22.86,22.8,22.85,49839.0,20.0501,20.0589,20.0063,20.0501,49839.0
2020-04-24 14:05:00,22.85,22.88,22.82,22.87,57111.0,20.0501,20.0765,20.0238,20.0677,57111.0
2020-04-24 14:10:00,22.87,22.9,22.85,22.85,97747.0,20.0677,20.094,20.0501,20.0501,97747.0
2020-04-24 14:15:00,22.85,22.89,22.84,22.86,95265.0,20.0501,20.0852,20.0414,20.0589,95265.0
2020-04-24 14:20:00,22.87,22.94,22.84,22.94,58410.0,20.0677,20.1291,20.0414,20.1291,58410.0
2020-04-24 14:25:00,22.94,23.02,22.94,23.01,34374.0,20.1291,20.1993,20.1291,20.1905,34374.0
2020-04-24 14:30:00,23.01,23.06,22.99,23.04,41207.0,20.1905,20.2344,20.173,20.2169,41207.0
2020-04-24 14:35:00,23.05,23.25,23.04,23.25,83309.0,20.2256,20.4011,20.2169,20.4011,83309.0
2020-04-24 14:40:00,23.25,23.36,23.24,23.35,49185.0,20.4011,20.4976,20.3924,20.4889,49185.0
2020-04-24 14:45:00,23.36,23.4,23.35,23.4,53489.0,20.4976,20.5327,20.4889,20.5327,53489.0
2020-04-24 14:50:00,23.4,23.47,23.33,23.46,119300.0,20.5327,20.5942,20.4713,20.5854,119300.0
2020-04-24 14:55:00,23.46,23.49,23.44,23.46,84517.0,20.5854,20.6117,20.5678,20.5854,84517.0
2020-04-24 15:00:00,23.45,23.49,23.38,23.46,62041.0,20.5766,20.6117,20.5152,20.5854,62041.0
2020-04-24 15:05:00,23.46,23.58,23.45,23.58,100861.0,20.5854,20.6907,20.5766,20.6907,100861.0
2020-04-24 15:10:00,23.58,23.62,23.51,23.61,80327.0,20.6907,20.7258,20.6293,20.717,80327.0
2020-04-24 15:15:00,23.61,23.63,23.5,23.51,169228.0,20.717,20.7346,20.6205,20.6293,169228.0
2020-04-24 15:20:00,23.51,23.55,23.47,23.55,143044.0,20.6293,20.6644,20.5942,20.6644,143044.0
2020-04-24 15:25:00,23.55,23.64,23.55,23.61,137515.0,20.6644,20.7433,20.6644,20.717,137515.0
2020-04-24 15:30:00,23.61,23.63,23.54,23.6,111825.0,20.717,20.7346,20.6556,20.7082,111825.0
2020-04-24 15:35:00,23.6,23.67,23.59,23.65,137036.0,20.7082,20.7697,20.6995,20.7521,137036.0
2020-04-24 15:40:00,23.64,23.68,23.64,23.64,136511.0,20.7433,20.7784,20.7433,20.7433,136511.0
2020-04-24 15:45:00,23.64,23.7,23.61,23.62,178116.0,20.7433,20.796,20.717,20.7258,178116.0
2020-04-24 15:50:00,23.62,23.63,23.33,23.38,353405.0,20.7258,20.7346,20.4713,20.5152,353405.0
2020-04-24 15:55:00,23.37,23.45,23.31,23.36,498179.0,20.5064,20.5766,20.4538,20.4976,498179.0
2020-04-27 09:30:00,23.47,23.93,23.47,23.85,211733.0,20.5942,20.9978,20.5942,20.9276,211733.0
2020-04-27 09:35:00,23.86,24.09,23.85,23.88,129477.0,20.9364,21.1382,20.9276,20.9539,129477.0
2020-04-27 09:40:00,23.86,23.86,23.65,23.71,75073.0,20.9364,20.9364,20.7521,20.8048,75073.0
2020-04-27 09:45:00,23.68,23.77,23.63,23.7,34225.0,20.7784,20.8574,20.7346,20.796,34225.0
2020-04-27 09:50:00,23.72,23.81,23.59,23.65,96099.0,20.8135,20.8925,20.6995,20.7521,96099.0
2020-04-27 09:55:00,23.65,23.93,23.64,23.86,94312.0,20.7521,20.9978,20.7433,20.9364,94312.0
2020-04-27 10:00:00,23.86,23.93,23.77,23.87,58498.0,20.9364,20.9978,20.8574,20.9452,58498.0
2020-04-27 10:05:00,23.86,23.9,23.76,23.86,127580.0,20.9364,20.9715,20.8486,20.9364,127580.0
2020-04-27 10:10:00,23.85,23.87,23.72,23.81,77509.0,20.9276,20.9452,20.8135,20.8925,77509.0
2020-04-27 10:15:00,23.81,24.05,23.8,24.05,71763.0,20.8925,21.1031,20.8837,21.1031,71763.0
2020-04-27 10:20:00,24.04,24.16,24.03,24.11,85639.0,21.0943,21.1996,21.0856,21.1558,85639.0
2020-04-27 10:25:00,24.11,24.14,23.9,23.95,77073.0,21.1558,21.1821,20.9715,21.0154,77073.0
2020-04-27 10:30:00,23.94,23.96,23.83,23.87,74585.0,21.0066,21.0241,20.9101,20.9452,74585.0
2020-04-27 10:35:00,23.87,23.92,23.79,23.9,51812.0,20.9452,20.989,20.875,20.9715,51812.0
2020-04-27 10:40:00,23.89,23.94,23.83,23.93,57344.0,20.9627,21.0066,20.9101,20.9978,57344.0
2020-04-27 10:45:00,23.93,23.95,23.83,23.89,79263.0,20.9978,21.0154,20.9101,20.9627,79263.0
2020-04-27 10:50:00,23.89,23.97,23.87,23.87,70358.0,20.9627,21.0329,20.9452,20.9452,70358.0
2020-04-27 10:55:00,23.87,23.87,23.76,23.78,45314.0,20.9452,20.9452,20.8486,20.8662,45314.0
2020-04-27 11:00:00,23.78,23.9,23.78,23.88,62993.0,20.8662,20.9715,20.8662,20.9539,62993.0
2020-04-27 11:05:00,23.88,23.88,23.77,23.84,46100.0,20.9539,20.9539,20.8574,20.9188,46100.0
2020-04-27 11:10:00,23.83,23.88,23.79,23.87,66725.0,20.9101,20.9539,20.875,20.9452,66725.0
2020-04-27 11:15:00,23.88,23.92,23.84,23.9,90820.0,20.9539,20.989,20.9188,20.9715,90820.0
2020-04-27 11:20:00,23.89,24.04,23.84,24.02,90647.0,20.9627,21.0943,20.9188,21.0768,90647.0
2020-04-27 11:25:00,24.01,24.04,23.99,24.01,72273.0,21.068,21.0943,21.0505,21.068,72273.0
2020-04-27 11:30:00,24.01,24.11,23.98,24.09,63300.0,21.068,21.1558,21.0417,21.1382,63300.0
2020-04-27 11:35:00,24.09,24.1,24.01,24.1,57205.0,21.1382,21.147,21.068,21.147,57205.0
2020-04-27 11:40:00,24.1,24.16,24.09,24.1,60383.0,21.147,21.1996,21.1382,21.147,60383.0
2020-04-27 11:45:00,24.11,24.11,24.05,24.06,72882.0,21.1558,21.1558,21.1031,21.1119,72882.0
2020-04-27 11:50:00,24.07,24.1,24.05,24.09,67853.0,21.1207,21.147,21.1031,21.1382,67853.0
2020-04-27 11:55:00,24.1,24.12,24.08,24.12,36973.0,21.147,21.1645,21.1294,21.1645,36973.0
2020-04-27 12:00:00,24.11,24.15,24.08,24.12,44515.0,21.1558,21.1908,21.1294,21.1645,44515.0
2020-04-27 12:05:00,24.14,24.21,24.13,24.21,49392.0,21.1821,21.2435,21.1733,21.2435,49392.0
2020-04-27 12:10:00,24.21,24.37,24.19,24.36,181127.0,21.2435,21.3839,21.2259,21.3751,181127.0
2020-04-27 12:15:00,24.36,24.46,24.31,24.38,85306.0,21.3751,21.4629,21.3312,21.3927,85306.0
2020-04-27 12:20:00,24.38,24.4,24.33,24.39,57655.0,21.3927,21.4102,21.3488,21.4014,57655.0
2020-04-27 12:25:00,24.39,24.41,24.33,24.4,54274.0,21.4014,21.419,21.3488,21.4102,54274.0
2020-04-27 12:30:00,24.39,24.46,24.37,24.45,127333.0,21.4014,21.4629,21.3839,21.4541,127333.0
2020-04-27 12:35:00,24.44,24.46,24.41,24.42,374475.0,21.4453,21.4629,21.419,21.4278,374475.0
2020-04-27 12:40:00,24.42,24.46,24.4,24.43,130641.0,21.4278,21.4629,21.4102,21.4365,130641.0
2020-04-27 12:45:00,24.42,24.42,24.36,24.39,41318.0,21.4278,21.4278,21.3751,21.4014,41318.0
2020-04-27 12:50:00,24.39,24.43,24.35,24.39,41695.0,21.4014,21.4365,21.3663,21.4014,41695.0
2020-04-27 12:55:00,24.39,24.45,24.38,24.43,47961.0,21.4014,21.4541,21.3927,21.4365,47961.0
2020-04-27 13:00:00,24.42,24.42,24.32,24.38,37236.0,21.4278,21.4278,21.34,21.3927,37236.0
2020-04-27 13:05:00,24.38,24.42,24.37,24.39,36444.0,21.3927,21.4278,21.3839,21.4014,36444.0
2020-04-27 13:10:00,24.4,24.43,24.39,24.43,48052.0,21.4102,21.4365,21.4014,21.4365,48052.0
2020-04-27 13:15:00,24.42,24.43,24.38,24.41,70877.0,21.4278,21.4365,21.3927,21.419,70877.0
2020-04-27 13:20:00,24.41,24.49,24.4,24.44,88757.0,21.419,21.4892,21.4102,21.4453,88757.0
2020-04-27 13:25:00,24.44,24.45,24.4,24.44,70718.0,21.4453,21.4541,21.4102,21.4453,70718.0
2020-04-27 13:30:00,24.44,24.52,24.43,24.46,80364.0,21.4453,21.5155,21.4365,21.4629,80364.0
2020-04-27 13:35:00,24.46,24.48,24.45,24.47,76973.0,21.4629,21.4804,21.4541,21.4716,76973.0
2020-04-27 13:40:00,24.48,24.49,24.42,24.44,39004.0,21.4804,21.4892,21.4278,21.4453,39004.0
2020-04-27 13:45:00,24.43,24.5,24.42,24.49,50910.0,21.4365,21.498,21.4278,21.4892,50910.0
2020-04-27 13:50:00,24.49,24.51,24.43,24.46,33171.0,21.4892,21.5067,21.4365,21.4629,33171.0
2020-04-27 13:55:00,24.47,24.5,24.44,24.47,37683.0,21.4716,21.498,21.4453,21.4716,37683.0
2020-04-27 14:00:00,24.48,24.52,24.45,24.46,49982.0,21.4804,21.5155,21.4541,21.4629,49982.0
2020-04-27 14:05:00,24.45,24.47,24.43,24.46,24205.0,21.4541,21.4716,21.4365,21.4629,24205.0
2020-04-27 14:10:00,24.47,24.51,24.47,24.48,48238.0,21.4716,21.5067,21.4716,21.4804,48238.0
2020-04-27 14:15:00,24.48,24.54,24.47,24.47,48388.0,21.4804,21.5331,21.4716,21.4716,48388.0
2020-04-27 14:20:00,24.47,24.48,24.41,24.41,78848.0,21.4716,21.4804,21.419,21.419,78848.0
2020-04-27 14:25:00,24.41,24.44,24.37,24.4,46481.0,21.419,21.4453,21.3839,21.4102,46481.0
2020-04-27 14:30:00,24.39,24.45,24.39,24.39,30282.0,21.4014,21.4541,21.4014,21.4014,30282.0
2020-04-27 14:35:00,24.39,24.41,24.27,24.28,41595.0,21.4014,21.419,21.2961,21.3049,41595.0
2020-04-27 14:40:00,24.29,24.35,24.27,24.28,77008.0,21.3137,21.3663,21.2961,21.3049,77008.0
2020-04-27 14:45:00,24.28,24.39,24.28,24.39,53608.0,21.3049,21.4014,21.3049,21.4014,53608.0
2020-04-27 14:50:00,24.38,24.43,24.37,24.38,61728.0,21.3927,21.4365,21.3839,21.3927,61728.0
2020-04-27 14:55:00,24.37,24.39,24.3,24.34,36105.0,21.3839,21.4014,21.3225,21.3576,36105.0
2020-04-27 15:00:00,24.33,24.35,24.31,24.34,35301.0,21.3488,21.3663,21.3312,21.3576,35301.0
2020-04-27 15:05:00,24.35,24.36,24.28,24.29,65513.0,21.3663,21.3751,21.3049,21.3137,65513.0
2020-04-27 15:10:00,24.29,24.37,24.27,24.37,34172.0,21.3137,21.3839,21.2961,21.3839,34172.0
2020-04-27 15:15:00,24.37,24.38,24.32,24.38,33696.0,21.3839,21.3927,21.34,21.3927,33696.0
2020-04-27 15:20:00,24.38,24.39,24.32,24.33,64265.0,21.3927,21.4014,21.34,21.3488,64265.0
2020-04-27 15:25:00,24.32,24.32,24.22,24.23,84854.0,21.34,21.34,21.2523,21.261,84854.0
2020-04-27 15:30:00,24.23,24.31,24.21,24.29,92161.0,21.261,21.3312,21.2435,21.3137,92161.0
2020-04-27 15:35:00,24.29,24.32,24.25,24.29,53563.0,21.3137,21.34,21.2786,21.3137,53563.0
2020-04-27 15:40:00,24.29,24.34,24.28,24.32,53573.0,21.3137,21.3576,21.3049,21.34,53573.0
2020-04-27 15:45:00,24.31,24.32,24.26,24.3,93110.0,21.3312,21.34,21.2874,21.3225,93110.0
2020-04-27 15:50:00,24.29,24.3,24.17,24.21,174614.0,21.3137,21.3225,21.2084,21.2435,174614.0
2020-04-27 15:55:00,24.21,24.24,24.15,24.18,320973.0,21.2435,21.2698,21.1908,21.2172,320973.0
2020-04-28 09:30:00,25.09,25.64,25.09,25.43,265786.0,22.0157,22.4983,22.0157,22.314,265786.0
2020-04-28 09:35:00,25.44,25.49,25.29,25.35,118735.0,22.3228,22.3667,22.1912,22.2438,118735.0
2020-04-28 09:40:00,25.33,25.53,25.29,25.52,77600.0,22.2263,22.4018,22.1912,22.393,77600.0
2020-04-28 09:45:00,25.52,25.69,25.51,25.61,81775.0,22.393,22.5421,22.3842,22.472,81775.0
2020-04-28 09:50:00,25.62,25.64,25.38,25.39,188541.0,22.4807,22.4983,22.2701,22.2789,188541.0
2020-04-28 09:55:00,25.42,25.6,25.27,25.28,155864.0,22.3052,22.4632,22.1736,22.1824,155864.0
2020-04-28 10:00:00,25.29,25.33,25.02,25.09,162434.0,22.1912,22.2263,21.9542,22.0157,162434.0
2020-04-28 10:05:00,25.09,25.23,25.08,25.21,118973.0,22.0157,22.1385,22.0069,22.121,118973.0
2020-04-28 10:10:00,25.22,25.24,25.0,25.11,80315.0,22.1297,22.1473,21.9367,22.0332,80315.0
2020-04-28 10:15:00,25.13,25.23,25.1,25.19,162002.0,22.0508,22.1385,22.0244,22.1034,162002.0
2020-04-28 10:20:00,25.18,25.22,25.0,25.04,80065.0,22.0946,22.1297,21.9367,21.9718,80065.0
2020-04-28 10:25:00,25.03,25.04,24.87,24.93,139828.0,21.963,21.9718,21.8226,21.8753,139828.0
2020-04-28 10:30:00,24.93,25.06,24.89,24.93,90566.0,21.8753,21.9893,21.8402,21.8753,90566.0
2020-04-28 10:35:00,24.92,24.94,24.83,24.86,82556.0,21.8665,21.884,21.7875,21.8139,82556.0
2020-04-28 10:40:00,24.87,24.87,24.66,24.68,57901.0,21.8226,21.8226,21.6384,21.6559,57901.0
2020-04-28 10:45:00,24.67,24.87,24.66,24.79,47541.0,21.6471,21.8226,21.6384,21.7524,47541.0
2020-04-28 10:50:00,24.79,24.79,24.49,24.56,79659.0,21.7524,21.7524,21.4892,21.5506,79659.0
2020-04-28 10:55:00,24.56,24.58,24.41,24.51,248904.0,21.5506,21.5682,21.419,21.5067,248904.0
2020-04-28 11:00:00,24.52,24.61,24.44,24.59,43591.0,21.5155,21.5945,21.4453,21.5769,43591.0
2020-04-28 11:05:00,24.59,24.8,24.55,24.72,45795.0,21.5769,21.7612,21.5418,21.691,45795.0
2020-04-28 11:10:00,24.72,24.86,24.69,24.84,41998.0,21.691,21.8139,21.6647,21.7963,41998.0
2020-04-28 11:15:00,24.84,24.86,24.73,24.85,39408.0,21.7963,21.8139,21.6998,21.8051,39408.0
2020-04-28 11:20:00,24.85,24.98,24.82,24.94,51421.0,21.8051,21.9191,21.7788,21.884,51421.0
2020-04-28 11:25:00,24.96,25.04,24.92,24.97,89888.0,21.9016,21.9718,21.8665,21.9104,89888.0
2020-04-28 11:30:00,24.97,24.97,24.88,24.92,121839.0,21.9104,21.9104,21.8314,21.8665,121839.0
2020-04-28 11:35:00,24.92,25.09,24.9,24.92,121876.0,21.8665,22.0157,21.849,21.8665,121876.0
2020-04-28 11:40:00,24.87,25.04,24.85,25.02,41730.0,21.8226,21.9718,21.8051,21.9542,41730.0
2020-04-28 11:45:00,25.05,25.09,25.0,25.04,40078.0,21.9806,22.0157,21.9367,21.9718,40078.0
2020-04-28 11:50:00,25.05,25.18,24.98,25.18,32441.0,21.9806,22.0946,21.9191,22.0946,32441.0
2020-04-28 11:55:00,25.19,25.3,25.17,25.29,39603.0,22.1034,22.1999,22.0859,22.1912,39603.0
2020-04-28 12:00:00,25.3,25.35,25.28,25.32,48556.0,22.1999,22.2438,22.1824,22.2175,48556.0
2020-04-28 12:05:00,25.32,25.51,25.32,25.5,48422.0,22.2175,22.3842,22.2175,22.3754,48422.0
2020-04-28 12:10:00,25.51,25.54,25.4,25.42,64491.0,22.3842,22.4105,22.2877,22.3052,64491.0
2020-04-28 12:15:00,25.43,25.43,25.3,25.31,63635.0,22.314,22.314,22.1999,22.2087,63635.0
2020-04-28 12:20:00,25.32,25.39,25.29,25.36,33502.0,22.2175,22.2789,22.1912,22.2526,33502.0
2020-04-28 12:25:00,25.35,25.4,25.3,25.33,67812.0,22.2438,22.2877,22.1999,22.2263,67812.0
2020-04-28 12:30:00,25.34,25.35,25.28,25.31,51644.0,22.235,22.2438,22.1824,22.2087,51644.0
2020-04-28 12:35:00,25.31,25.32,25.14,25.2,61597.0,22.2087,22.2175,22.0595,22.1122,61597.0
2020-04-28 12:40:00,25.2,25.2,25.11,25.14,48449.0,22.1122,22.1122,22.0332,22.0595,48449.0
2020-04-28 12:45:00,25.14,25.14,25.0,25.11,39687.0,22.0595,22.0595,21.9367,22.0332,39687.0
2020-04-28 12:50:00,25.09,25.1,25.04,25.05,56712.0,22.0157,22.0244,21.9718,21.9806,56712.0
2020-04-28 12:55:00,25.05,25.18,25.04,25.17,30204.0,21.9806,22.0946,21.9718,22.0859,30204.0
2020-04-28 13:00:00,25.17,25.23,25.15,25.16,43174.0,22.0859,22.1385,22.0683,22.0771,43174.0
2020-04-28 13:05:00,25.17,25.26,25.16,25.25,30467.0,22.0859,22.1648,22.0771,22.1561,30467.0
2020-04-28 13:10:00,25.27,25.29,25.21,25.21,39811.0,22.1736,22.1912,22.121,22.121,39811.0
2020-04-28 13:15:00,25.22,25.26,25.13,25.17,61010.0,22.1297,22.1648,22.0508,22.0859,61010.0
2020-04-28 13:20:00,25.18,25.23,25.13,25.2,52977.0,22.0946,22.1385,22.0508,22.1122,52977.0
2020-04-28 13:25:00,25.19,25.23,25.17,25.2,61689.0,22.1034,22.1385,22.0859,22.1122,61689.0
2020-04-28 13:30:00,25.2,25.21,25.09,25.1,62038.0,22.1122,22.121,22.0157,22.0244,62038.0
2020-04-28 13:35:00,25.09,25.11,25.05,25.08,47250.0,22.0157,22.0332,21.9806,22.0069,47250.0
2020-04-28 13:40:00,25.08,25.17,25.07,25.16,73542.0,22.0069,22.0859,21.9981,22.0771,73542.0
2020-04-28 13:45:00,25.15,25.19,25.07,25.08,70810.0,22.0683,22.1034,21.9981,22.0069,70810.0
2020-04-28 13:50:00,25.08,25.17,25.07,25.17,23867.0,22.0069,22.0859,21.9981,22.0859,23867.0
2020-04-28 13:55:00,25.16,25.17,25.01,25.03,71963.0,22.0771,22.0859,21.9455,21.963,71963.0
2020-04-28 14:00:00,25.04,25.13,25.04,25.09,42293.0,21.9718,22.0508,21.9718,22.0157,42293.0
2020-04-28 14:05:00,25.08,25.1,25.04,25.1,33248.0,22.0069,22.0244,21.9718,22.0244,33248.0
2020-04-28 14:10:00,25.1,25.24,25.1,25.24,52086.0,22.0244,22.1473,22.0244,22.1473,52086.0
2020-04-28 14:15:00,25.24,25.28,25.18,25.19,82289.0,22.1473,22.1824,22.0946,22.1034,82289.0
2020-04-28 14:20:00,25.19,25.29,25.19,25.29,42763.0,22.1034,22.1912,22.1034,22.1912,42763.0
2020-04-28 14:25:00,25.29,25.36,25.26,25.3,59869.0,22.1912,22.2526,22.1648,22.1999,59869.0
2020-04-28 14:30:00,25.3,25.38,25.3,25.34,60440.0,22.1999,22.2701,22.1999,22.235,60440.0
2020-04-28 14:35:00,25.34,25.36,25.18,25.21,64569.0,22.235,22.2526,22.0946,22.121,64569.0
2020-04-28 14:40:00,25.21,25.27,25.21,25.23,39080.0,22.121,22.1736,22.121,22.1385,39080.0
2020-04-28 14:45:00,25.22,25.32,25.22,25.29,57570.0,22.1297,22.2175,22.1297,22.1912,57570.0
2020-04-28 14:50:00,25.29,25.35,25.23,25.24,52110.0,22.1912,22.2438,22.1385,22.1473,52110.0
2020-04-28 14:55:00,25.24,25.26,25.15,25.18,82185.0,22.1473,22.1648,22.0683,22.0946,82185.0
2020-04-28 15:00:00,25.17,25.18,25.13,25.15,62178.0,22.0859,22.0946,22.0508,22.0683,62178.0
2020-04-28 15:05:00,25.16,25.16,25.06,25.1,76610.0,22.0771,22.0771,21.9893,22.0244,76610.0
2020-04-28 15:10:00,25.09,25.11,25.04,25.05,123074.0,22.0157,22.0332,21.9718,21.9806,123074.0
2020-04-28 15:15:00,25.05,25.25,25.03,25.22,165465.0,21.9806,22.1561,21.963,22.1297,165465.0
2020-04-28 15:20:00,25.22,25.27,25.09,25.21,96869.0,22.1297,22.1736,22.0157,22.121,96869.0
2020-04-28 15:25:00,25.21,25.3,25.17,25.21,80537.0,22.121,22.1999,22.0859,22.121,80537.0
2020-04-28 15:30:00,25.2,25.27,25.16,25.16,171743.0,22.1122,22.1736,22.0771,22.0771,171743.0
2020-04-28 15:35:00,25.17,25.23,25.1,25.23,191161.0,22.0859,22.1385,22.0244,22.1385,191161.0
2020-04-28 15:40:00,25.23,25.28,25.22,25.24,187193.0,22.1385,22.1824,22.1297,22.1473,187193.0
2020-04-28 15:45:00,25.23,25.24,25.13,25.14,288137.0,22.1385,22.1473,22.0508,22.0595,288137.0
2020-04-28 15:50:00,25.14,25.21,25.13,25.19,321001.0,22.0595,22.121,22.0508,22.1034,321001.0
2020-04-28 15:55:00,25.19,25.32,25.17,25.29,808074.0,22.1034,22.2175,22.0859,22.1912,808074.0
2020-04-29 09:30:00,26.29,26.48,26.19,26.44,151242.0,23.0686,23.2353,22.9809,23.2003,151242.0
2020-04-29 09:35:00,26.42,26.65,26.28,26.28,116772.0,23.1827,23.3845,23.0599,23.0599,116772.0
2020-04-29 09:40:00,26.29,26.43,26.21,26.41,115514.0,23.0686,23.1915,22.9984,23.1739,115514.0
2020-04-29 09:45:00,26.4,26.44,26.3,26.39,76842.0,23.1652,23.2003,23.0774,23.1564,76842.0
2020-04-29 09:50:00,26.38,26.43,26.28,26.39,127686.0,23.1476,23.1915,23.0599,23.1564,127686.0
2020-04-29 09:55:00,26.41,26.52,26.36,26.46,86382.0,23.1739,23.2704,23.1301,23.2178,86382.0
2020-04-29 10:00:00,26.46,26.47,26.23,26.32,182730.0,23.2178,23.2266,23.016,23.095,182730.0
2020-04-29 10:05:00,26.33,26.49,26.33,26.41,42294.0,23.1037,23.2441,23.1037,23.1739,42294.0
2020-04-29 10:10:00,26.41,26.41,26.23,26.25,68454.0,23.1739,23.1739,23.016,23.0335,68454.0
2020-04-29 10:15:00,26.25,26.32,26.21,26.26,66738.0,23.0335,23.095,22.9984,23.0423,66738.0
2020-04-29 10:20:00,26.25,26.32,26.22,26.24,61457.0,23.0335,23.095,23.0072,23.0248,61457.0
2020-04-29 10:25:00,26.24,26.25,26.14,26.25,66957.0,23.0248,23.0335,22.937,23.0335,66957.0
2020-04-29 10:30:00,26.25,26.44,26.23,26.44,76285.0,23.0335,23.2003,23.016,23.2003,76285.0
2020-04-29 10:35:00,26.43,26.45,26.32,26.37,75263.0,23.1915,23.209,23.095,23.1388,75263.0
2020-04-29 10:40:00,26.37,26.39,26.32,26.36,43371.0,23.1388,23.1564,23.095,23.1301,43371.0
2020-04-29 10:45:00,26.36,26.36,26.26,26.35,53221.0,23.1301,23.1301,23.0423,23.1213,53221.0
2020-04-29 10:50:00,26.36,26.39,26.31,26.34,52555.0,23.1301,23.1564,23.0862,23.1125,52555.0
2020-04-29 10:55:00,26.35,26.39,26.26,26.28,56394.0,23.1213,23.1564,23.0423,23.0599,56394.0
2020-04-29 11:00:00,26.28,26.34,26.2,26.23,44127.0,23.0599,23.1125,22.9897,23.016,44127.0
2020-04-29 11:05:00,26.23,26.28,26.0,26.21,103395.0,23.016,23.0599,22.8142,22.9984,103395.0
2020-04-29 11:10:00,26.2,26.25,26.13,26.13,71271.0,22.9897,23.0335,22.9282,22.9282,71271.0
2020-04-29 11:15:00,26.13,26.18,26.08,26.13,48279.0,22.9282,22.9721,22.8844,22.9282,48279.0
2020-04-29 11:20:00,26.14,26.21,26.09,26.14,61987.0,22.937,22.9984,22.8931,22.937,61987.0
2020-04-29 11:25:00,26.15,26.22,26.12,26.16,45544.0,22.9458,23.0072,22.9195,22.9546,45544.0
2020-04-29 11:30:00,26.15,26.19,26.1,26.16,40632.0,22.9458,22.9809,22.9019,22.9546,40632.0
2020-04-29 11:35:00,26.15,26.16,26.1,26.11,45035.0,22.9458,22.9546,22.9019,22.9107,45035.0
2020-04-29 11:40:00,26.1,26.16,26.05,26.13,103778.0,22.9019,22.9546,22.858,22.9282,103778.0
2020-04-29 11:45:00,26.14,26.16,26.1,26.11,74397.0,22.937,22.9546,22.9019,22.9107,74397.0
2020-04-29 11:50:00,26.11,26.21,26.09,26.2,30260.0,22.9107,22.9984,22.8931,22.9897,30260.0
2020-04-29 11:55:00,26.19,26.25,26.16,26.18,42849.0,22.9809,23.0335,22.9546,22.9721,42849.0
2020-04-29 12:00:00,26.17,26.26,26.14,26.26,27912.0,22.9633,23.0423,22.937,23.0423,27912.0
2020-04-29 12:05:00,26.26,26.33,26.24,26.29,32208.0,23.0423,23.1037,23.0248,23.0686,32208.0
2020-04-29 12:10:00,26.3,26.34,26.25,26.31,46215.0,23.0774,23.1125,23.0335,23.0862,46215.0
2020-04-29 12:15:00,26.3,26.36,26.25,26.27,45503.0,23.0774,23.1301,23.0335,23.0511,45503.0
2020-04-29 12:20:00,26.27,26.34,26.25,26.28,40266.0,23.0511,23.1125,23.0335,23.0599,40266.0
2020-04-29 12:25:00,26.27,26.27,26.17,26.26,45411.0,23.0511,23.0511,22.9633,23.0423,45411.0
2020-04-29 12:30:00,26.25,26.34,26.25,26.3,45808.0,23.0335,23.1125,23.0335,23.0774,45808.0
2020-04-29 12:35:00,26.3,26.45,26.29,26.44,45707.0,23.0774,23.209,23.0686,23.2003,45707.0
2020-04-29 12:40:00,26.45,26.58,26.44,26.57,76119.0,23.209,23.3231,23.2003,23.3143,76119.0
2020-04-29 12:45:00,26.57,26.59,26.53,26.58,24991.0,23.3143,23.3319,23.2792,23.3231,24991.0
2020-04-29 12:50:00,26.58,26.63,26.54,26.63,88685.0,23.3231,23.367,23.288,23.367,88685.0
2020-04-29 12:55:00,26.63,26.72,26.62,26.67,54516.0,23.367,23.4459,23.3582,23.4021,54516.0
2020-04-29 13:00:00,26.68,26.74,26.64,26.72,38496.0,23.4108,23.4635,23.3757,23.4459,38496.0
2020-04-29 13:05:00,26.72,26.8,26.72,26.78,85972.0,23.4459,23.5161,23.4459,23.4986,85972.0
2020-04-29 13:10:00,26.78,26.8,26.72,26.77,67825.0,23.4986,23.5161,23.4459,23.4898,67825.0
2020-04-29 13:15:00,26.78,26.84,26.77,26.8,55293.0,23.4986,23.5512,23.4898,23.5161,55293.0
2020-04-29 13:20:00,26.81,26.84,26.73,26.75,76598.0,23.5249,23.5512,23.4547,23.4723,76598.0
2020-04-29 13:25:00,26.75,26.88,26.75,26.86,53608.0,23.4723,23.5863,23.4723,23.5688,53608.0
2020-04-29 13:30:00,26.86,26.88,26.59,26.64,103163.0,23.5688,23.5863,23.3319,23.3757,103163.0
2020-04-29 13:35:00,26.63,26.76,26.61,26.75,59504.0,23.367,23.481,23.3494,23.4723,59504.0
2020-04-29 13:40:00,26.75,26.83,26.72,26.72,90555.0,23.4723,23.5425,23.4459,23.4459,90555.0
2020-04-29 13:45:00,26.73,26.82,26.73,26.81,121702.0,23.4547,23.5337,23.4547,23.5249,121702.0
2020-04-29 13:50:00,26.8,26.88,26.8,26.82,100582.0,23.5161,23.5863,23.5161,23.5337,100582.0
2020-04-29 13:55:00,26.83,26.83,26.44,26.69,173072.0,23.5425,23.5425,23.2003,23.4196,173072.0
2020-04-29 14:00:00,26.69,26.8,26.5,26.59,70247.0,23.4196,23.5161,23.2529,23.3319,70247.0
2020-04-29 14:05:00,26.58,26.59,26.43,26.56,69545.0,23.3231,23.3319,23.1915,23.3055,69545.0
2020-04-29 14:10:00,26.56,26.8,26.52,26.79,77655.0,23.3055,23.5161,23.2704,23.5074,77655.0
2020-04-29 14:15:00,26.8,26.85,26.77,26.79,69892.0,23.5161,23.56,23.4898,23.5074,69892.0
2020-04-29 14:20:00,26.79,26.83,26.68,26.82,82593.0,23.5074,23.5425,23.4108,23.5337,82593.0
2020-04-29 14:25:00,26.83,26.88,26.71,26.8,123116.0,23.5425,23.5863,23.4372,23.5161,123116.0
2020-04-29 14:30:00,26.8,26.94,26.73,26.91,113050.0,23.5161,23.639,23.4547,23.6127,113050.0
2020-04-29 14:35:00,26.91,27.0,26.9,27.0,106282.0,23.6127,23.6916,23.6039,23.6916,106282.0
2020-04-29 14:40:00,27.0,27.09,26.93,26.96,119604.0,23.6916,23.7706,23.6302,23.6565,119604.0
2020-04-29 14:45:00,26.97,26.99,26.9,26.97,50664.0,23.6653,23.6829,23.6039,23.6653,50664.0
2020-04-29 14:50:00,26.97,27.02,26.82,26.84,65840.0,23.6653,23.7092,23.5337,23.5512,65840.0
2020-04-29 14:55:00,26.83,26.97,26.82,26.97,48225.0,23.5425,23.6653,23.5337,23.6653,48225.0
2020-04-29 15:00:00,26.97,27.04,26.88,27.04,93318.0,23.6653,23.7267,23.5863,23.7267,93318.0
2020-04-29 15:05:00,27.04,27.09,27.0,27.05,85194.0,23.7267,23.7706,23.6916,23.7355,85194.0
2020-04-29 15:10:00,27.05,27.05,26.92,26.94,67234.0,23.7355,23.7355,23.6214,23.639,67234.0
2020-04-29 15:15:00,26.95,27.01,26.83,26.91,124777.0,23.6478,23.7004,23.5425,23.6127,124777.0
2020-04-29 15:20:00,26.91,27.0,26.88,26.99,76874.0,23.6127,23.6916,23.5863,23.6829,76874.0
2020-04-29 15:25:00,26.99,27.07,26.98,27.07,83934.0,23.6829,23.7531,23.6741,23.7531,83934.0
2020-04-29 15:30:00,27.07,27.13,27.06,27.1,114406.0,23.7531,23.8057,23.7443,23.7794,114406.0
2020-04-29 15:35:00,27.1,27.13,27.06,27.09,134588.0,23.7794,23.8057,23.7443,23.7706,134588.0
2020-04-29 15:40:00,27.08,27.13,27.06,27.11,163464.0,23.7618,23.8057,23.7443,23.7882,163464.0
2020-04-29 15:45:00,27.11,27.26,27.1,27.24,260498.0,23.7882,23.9198,23.7794,23.9022,260498.0
2020-04-29 15:50:00,27.24,27.27,27.11,27.23,454783.0,23.9022,23.9285,23.7882,23.8935,454783.0
2020-04-29 15:55:00,27.24,27.41,27.21,27.22,979505.0,23.9022,24.0514,23.8759,23.8847,979505.0
2020-04-30 09:30:00,26.71,26.73,25.88,26.19,262117.0,23.4372,23.4547,22.7089,22.9809,262117.0
2020-04-30 09:35:00,26.2,26.3,25.94,26.17,94864.0,22.9897,23.0774,22.7615,22.9633,94864.0
2020-04-30 09:40:00,26.17,26.31,26.0,26.0,97498.0,22.9633,23.0862,22.8142,22.8142,97498.0
2020-04-30 09:45:00,25.99,26.17,25.89,26.08,63119.0,22.8054,22.9633,22.7176,22.8844,63119.0
2020-04-30 09:50:00,26.09,26.42,26.07,26.42,85740.0,22.8931,23.1827,22.8756,23.1827,85740.0
2020-04-30 09:55:00,26.43,26.65,26.41,26.55,73156.0,23.1915,23.3845,23.1739,23.2968,73156.0
2020-04-30 10:00:00,26.56,26.81,26.52,26.53,63886.0,23.3055,23.5249,23.2704,23.2792,63886.0
2020-04-30 10:05:00,26.53,26.65,26.46,26.49,43097.0,23.2792,23.3845,23.2178,23.2441,43097.0
2020-04-30 10:10:00,26.48,26.6,26.45,26.46,65321.0,23.2353,23.3406,23.209,23.2178,65321.0
2020-04-30 10:15:00,26.47,26.48,26.28,26.41,55745.0,23.2266,23.2353,23.0599,23.1739,55745.0
2020-04-30 10:20:00,26.42,26.5,26.36,26.4,57229.0,23.1827,23.2529,23.1301,23.1652,57229.0
2020-04-30 10:25:00,26.42,26.53,26.38,26.52,47461.0,23.1827,23.2792,23.1476,23.2704,47461.0
2020-04-30 10:30:00,26.51,26.61,26.5,26.61,39613.0,23.2617,23.3494,23.2529,23.3494,39613.0
2020-04-30 10:35:00,26.59,26.73,26.57,26.63,53370.0,23.3319,23.4547,23.3143,23.367,53370.0
2020-04-30 10:40:00,26.62,26.67,26.5,26.54,54077.0,23.3582,23.4021,23.2529,23.288,54077.0
2020-04-30 10:45:00,26.54,26.64,26.51,26.55,47296.0,23.288,23.3757,23.2617,23.2968,47296.0
2020-04-30 10:50:00,26.55,26.65,26.53,26.62,39501.0,23.2968,23.3845,23.2792,23.3582,39501.0
2020-04-30 10:55:00,26.62,26.66,26.53,26.53,62279.0,23.3582,23.3933,23.2792,23.2792,62279.0
2020-04-30 11:00:00,26.54,26.66,26.5,26.54,51823.0,23.288,23.3933,23.2529,23.288,51823.0
2020-04-30 11:05:00,26.54,26.58,26.37,26.41,152580.0,23.288,23.3231,23.1388,23.1739,152580.0
2020-04-30 11:10:00,26.4,26.45,26.31,26.41,40538.0,23.1652,23.209,23.0862,23.1739,40538.0
2020-04-30 11:15:00,26.41,26.49,26.27,26.27,58212.0,23.1739,23.2441,23.0511,23.0511,58212.0
2020-04-30 11:20:00,26.26,26.29,26.17,26.19,41779.0,23.0423,23.0686,22.9633,22.9809,41779.0
2020-04-30 11:25:00,26.19,26.3,26.18,26.22,27954.0,22.9809,23.0774,22.9721,23.0072,27954.0
2020-04-30 11:30:00,26.21,26.25,26.14,26.14,53134.0,22.9984,23.0335,22.937,22.937,53134.0
2020-04-30 11:35:00,26.15,26.25,26.14,26.24,48045.0,22.9458,23.0335,22.937,23.0248,48045.0
2020-04-30 11:40:00,26.25,26.28,26.15,26.15,18503.0,23.0335,23.0599,22.9458,22.9458,18503.0
2020-04-30 11:45:00,26.14,26.15,25.95,25.95,80083.0,22.937,22.9458,22.7703,22.7703,80083.0
2020-04-30 11:50:00,25.96,25.98,25.9,25.9,50370.0,22.7791,22.7966,22.7264,22.7264,50370.0
2020-04-30 11:55:00,25.91,25.91,25.73,25.74,115942.0,22.7352,22.7352,22.5772,22.586,115942.0
2020-04-30 12:00:00,25.73,25.74,25.6,25.64,81883.0,22.5772,22.586,22.4632,22.4983,81883.0
2020-04-30 12:05:00,25.64,25.76,25.6,25.74,32428.0,22.4983,22.6036,22.4632,22.586,32428.0
2020-04-30 12:10:00,25.74,25.82,25.71,25.81,33667.0,22.586,22.6562,22.5597,22.6474,33667.0
2020-04-30 12:15:00,25.8,25.87,25.78,25.78,37685.0,22.6387,22.7001,22.6211,22.6211,37685.0
2020-04-30 12:20:00,25.78,25.9,25.77,25.89,53179.0,22.6211,22.7264,22.6123,22.7176,53179.0
2020-04-30 12:25:00,25.89,25.98,25.86,25.92,76979.0,22.7176,22.7966,22.6913,22.744,76979.0
2020-04-30 12:30:00,25.92,25.94,25.79,25.81,50634.0,22.744,22.7615,22.6299,22.6474,50634.0
2020-04-30 12:35:00,25.8,25.85,25.78,25.83,18023.0,22.6387,22.6825,22.6211,22.665,18023.0
2020-04-30 12:40:00,25.83,25.89,25.8,25.83,38469.0,22.665,22.7176,22.6387,22.665,38469.0
2020-04-30 12:45:00,25.82,25.87,25.77,25.84,39503.0,22.6562,22.7001,22.6123,22.6738,39503.0
2020-04-30 12:50:00,25.84,25.89,25.81,25.89,37936.0,22.6738,22.7176,22.6474,22.7176,37936.0
2020-04-30 12:55:00,25.89,25.93,25.85,25.87,63726.0,22.7176,22.7527,22.6825,22.7001,63726.0
2020-04-30 13:00:00,25.86,25.86,25.75,25.77,19598.0,22.6913,22.6913,22.5948,22.6123,19598.0
2020-04-30 13:05:00,25.77,25.84,25.75,25.79,14371.0,22.6123,22.6738,22.5948,22.6299,14371.0
2020-04-30 13:10:00,25.8,25.95,25.76,25.94,26803.0,22.6387,22.7703,22.6036,22.7615,26803.0
2020-04-30 13:15:00,25.93,25.99,25.92,25.99,46033.0,22.7527,22.8054,22.744,22.8054,46033.0
2020-04-30 13:20:00,25.99,26.04,25.95,25.95,21024.0,22.8054,22.8493,22.7703,22.7703,21024.0
2020-04-30 13:25:00,25.95,25.95,25.85,25.87,33193.0,22.7703,22.7703,22.6825,22.7001,33193.0
2020-04-30 13:30:00,25.86,25.87,25.76,25.77,27881.0,22.6913,22.7001,22.6036,22.6123,27881.0
2020-04-30 13:35:00,25.76,25.81,25.75,25.78,46466.0,22.6036,22.6474,22.5948,22.6211,46466.0
2020-04-30 13:40:00,25.78,25.78,25.71,25.76,17784.0,22.6211,22.6211,22.5597,22.6036,17784.0
2020-04-30 13:45:00,25.77,25.77,25.7,25.71,40928.0,22.6123,22.6123,22.5509,22.5597,40928.0
2020-04-30 13:50:00,25.71,25.79,25.7,25.73,31679.0,22.5597,22.6299,22.5509,22.5772,31679.0
2020-04-30 13:55:00,25.73,25.75,25.67,25.68,18563.0,22.5772,22.5948,22.5246,22.5334,18563.0
2020-04-30 14:00:00,25.68,25.71,25.61,25.68,35607.0,22.5334,22.5597,22.472,22.5334,35607.0
2020-04-30 14:05:00,25.67,25.69,25.61,25.61,33949.0,22.5246,22.5421,22.472,22.472,33949.0
2020-04-30 14:10:00,25.63,25.72,25.62,25.71,28083.0,22.4895,22.5685,22.4807,22.5597,28083.0
2020-04-30 14:15:00,25.71,25.75,25.66,25.66,44951.0,22.5597,22.5948,22.5158,22.5158,44951.0
2020-04-30 14:20:00,25.66,25.7,25.61,25.63,45493.0,22.5158,22.5509,22.472,22.4895,45493.0
2020-04-30 14:25:00,25.62,25.68,25.61,25.62,76367.0,22.4807,22.5334,22.472,22.4807,76367.0
2020-04-30 14:30:00,25.62,25.67,25.59,25.64,92898.0,22.4807,22.5246,22.4544,22.4983,92898.0
2020-04-30 14:35:00,25.64,25.65,25.52,25.55,64494.0,22.4983,22.5071,22.393,22.4193,64494.0
2020-04-30 14:40:00,25.55,25.55,25.49,25.52,106558.0,22.4193,22.4193,22.3667,22.393,106558.0
2020-04-30 14:45:00,25.52,25.52,25.46,25.48,59829.0,22.393,22.393,22.3403,22.3579,59829.0
2020-04-30 14:50:00,25.48,25.51,25.45,25.5,66818.0,22.3579,22.3842,22.3316,22.3754,66818.0
2020-04-30 14:55:00,25.49,25.52,25.44,25.52,51283.0,22.3667,22.393,22.3228,22.393,51283.0
2020-04-30 15:00:00,25.51,25.52,25.44,25.5,48874.0,22.3842,22.393,22.3228,22.3754,48874.0
2020-04-30 15:05:00,25.5,25.7,25.49,25.65,81320.0,22.3754,22.5509,22.3667,22.5071,81320.0
2020-04-30 15:10:00,25.64,25.65,25.54,25.57,48191.0,22.4983,22.5071,22.4105,22.4369,48191.0
2020-04-30 15:15:00,25.57,25.63,25.48,25.51,106990.0,22.4369,22.4895,22.3579,22.3842,106990.0
2020-04-30 15:20:00,25.51,25.53,25.45,25.51,70720.0,22.3842,22.4018,22.3316,22.3842,70720.0
2020-04-30 15:25:00,25.51,25.56,25.46,25.54,48757.0,22.3842,22.4281,22.3403,22.4105,48757.0
2020-04-30 15:30:00,25.53,25.6,25.52,25.58,63597.0,22.4018,22.4632,22.393,22.4456,63597.0
2020-04-30 15:35:00,25.58,25.63,25.51,25.55,67341.0,22.4456,22.4895,22.3842,22.4193,67341.0
2020-04-30 15:40:00,25.55,25.55,25.45,25.49,86527.0,22.4193,22.4193,22.3316,22.3667,86527.0
2020-04-30 15:45:00,25.5,25.53,25.46,25.47,101228.0,22.3754,22.4018,22.3403,22.3491,101228.0
2020-04-30 15:50:00,25.48,25.57,25.43,25.53,203814.0,22.3579,22.4369,22.314,22.4018,203814.0
2020-04-30 15:55:00,25.52,25.53,25.39,25.42,403655.0,22.393,22.4018,22.2789,22.3052,403655.0
2020-05-01 09:30:00,24.52,24.67,24.35,24.46,228603.0,21.5155,21.6471,21.3663,21.4629,228603.0
2020-05-01 09:35:00,24.47,24.56,24.4,24.48,71397.0,21.4716,21.5506,21.4102,21.4804,71397.0
2020-05-01 09:40:00,24.45,24.49,24.36,24.44,51405.0,21.4541,21.4892,21.3751,21.4453,51405.0
2020-05-01 09:45:00,24.41,24.51,24.28,24.3,56604.0,21.419,21.5067,21.3049,21.3225,56604.0
2020-05-01 09:50:00,24.28,24.28,24.03,24.05,87001.0,21.3049,21.3049,21.0856,21.1031,87001.0
2020-05-01 09:55:00,24.06,24.18,23.94,24.07,105036.0,21.1119,21.2172,21.0066,21.1207,105036.0
2020-05-01 10:00:00,24.09,24.18,23.99,24.03,68692.0,21.1382,21.2172,21.0505,21.0856,68692.0
2020-05-01 10:05:00,24.04,24.22,24.02,24.18,49564.0,21.0943,21.2523,21.0768,21.2172,49564.0
2020-05-01 10:10:00,24.16,24.23,24.07,24.2,49519.0,21.1996,21.261,21.1207,21.2347,49519.0
2020-05-01 10:15:00,24.21,24.25,24.0,24.05,54288.0,21.2435,21.2786,21.0592,21.1031,54288.0
2020-05-01 10:20:00,24.05,24.05,23.9,23.95,51451.0,21.1031,21.1031,20.9715,21.0154,51451.0
2020-05-01 10:25:00,23.95,24.06,23.91,24.06,35703.0,21.0154,21.1119,20.9803,21.1119,35703.0
2020-05-01 10:30:00,24.05,24.14,24.01,24.08,65060.0,21.1031,21.1821,21.068,21.1294,65060.0
2020-05-01 10:35:00,24.08,24.13,24.06,24.12,54637.0,21.1294,21.1733,21.1119,21.1645,54637.0
2020-05-01 10:40:00,24.11,24.17,24.09,24.13,36127.0,21.1558,21.2084,21.1382,21.1733,36127.0
2020-05-01 10:45:00,24.12,24.14,24.05,24.05,27431.0,21.1645,21.1821,21.1031,21.1031,27431.0
2020-05-01 10:50:00,24.05,24.07,24.0,24.01,43142.0,21.1031,21.1207,21.0592,21.068,43142.0
2020-05-01 10:55:00,24.02,24.07,23.95,23.96,68195.0,21.0768,21.1207,21.0154,21.0241,68195.0
2020-05-01 11:00:00,23.96,24.0,23.89,23.9,55182.0,21.0241,21.0592,20.9627,20.9715,55182.0
2020-05-01 11:05:00,23.9,23.93,23.82,23.9,45922.0,20.9715,20.9978,20.9013,20.9715,45922.0
2020-05-01 11:10:00,23.92,23.97,23.89,23.97,24358.0,20.989,21.0329,20.9627,21.0329,24358.0
2020-05-01 11:15:00,23.97,23.97,23.88,23.91,31440.0,21.0329,21.0329,20.9539,20.9803,31440.0
2020-05-01 11:20:00,23.91,23.95,23.86,23.86,24338.0,20.9803,21.0154,20.9364,20.9364,24338.0
2020-05-01 11:25:00,23.86,23.86,23.79,23.83,43917.0,20.9364,20.9364,20.875,20.9101,43917.0
2020-05-01 11:30:00,23.81,23.84,23.78,23.79,24364.0,20.8925,20.9188,20.8662,20.875,24364.0
2020-05-01 11:35:00,23.79,23.82,23.78,23.79,20879.0,20.875,20.9013,20.8662,20.875,20879.0
2020-05-01 11:40:00,23.8,23.8,23.72,23.73,46872.0,20.8837,20.8837,20.8135,20.8223,46872.0
2020-05-01 11:45:00,23.72,23.72,23.62,23.64,76685.0,20.8135,20.8135,20.7258,20.7433,76685.0
2020-05-01 11:50:00,23.64,23.64,23.55,23.59,49126.0,20.7433,20.7433,20.6644,20.6995,49126.0
2020-05-01 11:55:00,23.59,23.73,23.58,23.73,73090.0,20.6995,20.8223,20.6907,20.8223,73090.0
2020-05-01 12:00:00,23.74,23.77,23.68,23.7,49032.0,20.8311,20.8574,20.7784,20.796,49032.0
2020-05-01 12:05:00,23.7,23.88,23.69,23.87,64139.0,20.796,20.9539,20.7872,20.9452,64139.0
2020-05-01 12:10:00,23.87,24.1,23.87,24.1,145067.0,20.9452,21.147,20.9452,21.147,145067.0
2020-05-01 12:15:00,24.09,24.11,23.99,24.03,96652.0,21.1382,21.1558,21.0505,21.0856,96652.0
2020-05-01 12:20:00,24.03,24.13,24.01,24.01,78710.0,21.0856,21.1733,21.068,21.068,78710.0
2020-05-01 12:25:00,24.02,24.06,24.01,24.02,52542.0,21.0768,21.1119,21.068,21.0768,52542.0
2020-05-01 12:30:00,24.02,24.12,24.01,24.12,79253.0,21.0768,21.1645,21.068,21.1645,79253.0
2020-05-01 12:35:00,24.11,24.13,24.09,24.1,48145.0,21.1558,21.1733,21.1382,21.147,48145.0
2020-05-01 12:40:00,24.09,24.11,24.03,24.07,71952.0,21.1382,21.1558,21.0856,21.1207,71952.0
2020-05-01 12:45:00,24.07,24.11,24.05,24.08,26996.0,21.1207,21.1558,21.1031,21.1294,26996.0
2020-05-01 12:50:00,24.08,24.09,24.04,24.05,45756.0,21.1294,21.1382,21.0943,21.1031,45756.0
2020-05-01 12:55:00,24.04,24.04,23.96,23.96,27202.0,21.0943,21.0943,21.0241,21.0241,27202.0
2020-05-01 13:00:00,23.95,24.12,23.93,24.08,39506.0,21.0154,21.1645,20.9978,21.1294,39506.0
2020-05-01 13:05:00,24.08,24.15,24.01,24.01,51317.0,21.1294,21.1908,21.068,21.068,51317.0
2020-05-01 13:10:00,24.01,24.04,23.98,24.01,41335.0,21.068,21.0943,21.0417,21.068,41335.0
2020-05-01 13:15:00,24.01,24.02,23.92,23.92,49223.0,21.068,21.0768,20.989,20.989,49223.0
2020-05-01 13:20:00,23.92,23.92,23.82,23.82,34645.0,20.989,20.989,20.9013,20.9013,34645.0
2020-05-01 13:25:00,23.83,23.97,23.82,23.96,33272.0,20.9101,21.0329,20.9013,21.0241,33272.0
2020-05-01 13:30:00,23.96,24.04,23.94,24.0,42450.0,21.0241,21.0943,21.0066,21.0592,42450.0
2020-05-01 13:35:00,24.0,24.04,23.96,23.96,34336.0,21.0592,21.0943,21.0241,21.0241,34336.0
2020-05-01 13:40:00,23.96,23.98,23.81,23.84,28878.0,21.0241,21.0417,20.8925,20.9188,28878.0
2020-05-01 13:45:00,23.85,23.88,23.82,23.87,45613.0,20.9276,20.9539,20.9013,20.9452,45613.0
2020-05-01 13:50:00,23.88,23.89,23.84,23.87,45039.0,20.9539,20.9627,20.9188,20.9452,45039.0
2020-05-01 13:55:00,23.87,23.91,23.86,23.9,25676.0,20.9452,20.9803,20.9364,20.9715,25676.0
2020-05-01 14:00:00,23.89,23.98,23.86,23.97,40547.0,20.9627,21.0417,20.9364,21.0329,40547.0
2020-05-01 14:05:00,23.96,24.05,23.95,24.02,67485.0,21.0241,21.1031,21.0154,21.0768,67485.0
2020-05-01 14:10:00,24.02,24.04,23.97,24.01,51241.0,21.0768,21.0943,21.0329,21.068,51241.0
2020-05-01 14:15:00,24.01,24.05,23.98,24.04,62856.0,21.068,21.1031,21.0417,21.0943,62856.0
2020-05-01 14:20:00,24.05,24.09,24.02,24.04,33529.0,21.1031,21.1382,21.0768,21.0943,33529.0
2020-05-01 14:25:00,24.04,24.11,24.01,24.04,38004.0,21.0943,21.1558,21.068,21.0943,38004.0
2020-05-01 14:30:00,24.04,24.04,23.98,24.0,57830.0,21.0943,21.0943,21.0417,21.0592,57830.0
2020-05-01 14:35:00,23.99,24.03,23.97,24.02,45181.0,21.0505,21.0856,21.0329,21.0768,45181.0
2020-05-01 14:40:00,24.02,24.03,23.98,24.0,39708.0,21.0768,21.0856,21.0417,21.0592,39708.0
2020-05-01 14:45:00,23.99,24.09,23.99,24.02,59414.0,21.0505,21.1382,21.0505,21.0768,59414.0
2020-05-01 14:50:00,24.01,24.02,23.9,23.93,57436.0,21.068,21.0768,20.9715,20.9978,57436.0
2020-05-01 14:55:00,23.93,23.94,23.86,23.87,55572.0,20.9978,21.0066,20.9364,20.9452,55572.0
2020-05-01 15:00:00,23.86,23.86,23.74,23.74,78860.0,20.9364,20.9364,20.8311,20.8311,78860.0
2020-05-01 15:05:00,23.74,23.78,23.72,23.78,66997.0,20.8311,20.8662,20.8135,20.8662,66997.0
2020-05-01 15:10:00,23.77,23.96,23.76,23.96,77593.0,20.8574,21.0241,20.8486,21.0241,77593.0
2020-05-01 15:15:00,23.96,24.05,23.94,24.01,90092.0,21.0241,21.1031,21.0066,21.068,90092.0
2020-05-01 15:20:00,24.02,24.06,23.99,24.02,111876.0,21.0768,21.1119,21.0505,21.0768,111876.0
2020-05-01 15:25:00,24.01,24.02,23.93,23.98,87590.0,21.068,21.0768,20.9978,21.0417,87590.0
2020-05-01 15:30:00,23.98,24.0,23.89,23.89,113166.0,21.0417,21.0592,20.9627,20.9627,113166.0
2020-05-01 15:35:00,23.89,23.9,23.82,23.88,77253.0,20.9627,20.9715,20.9013,20.9539,77253.0
2020-05-01 15:40:00,23.89,23.93,23.82,23.87,90816.0,20.9627,20.9978,20.9013,20.9452,90816.0
2020-05-01 15:45:00,23.87,23.91,23.8,23.9,151261.0,20.9452,20.9803,20.8837,20.9715,151261.0
2020-05-01 15:50:00,23.9,23.9,23.79,23.82,261108.0,20.9715,20.9715,20.875,20.9013,261108.0
2020-05-01 15:55:00,23.82,23.94,23.8,23.92,362214.0,20.9013,21.0066,20.8837,20.989,362214.0
2020-05-04 09:30:00,23.82,23.99,23.18,23.25,334970.0,20.9013,21.0505,20.3397,20.4011,334970.0
2020-05-04 09:35:00,23.24,23.5,23.12,23.41,112709.0,20.3924,20.6205,20.2871,20.5415,112709.0
2020-05-04 09:40:00,23.41,23.53,23.23,23.53,74186.0,20.5415,20.6468,20.3836,20.6468,74186.0
2020-05-04 09:45:00,23.57,23.7,23.48,23.57,70158.0,20.6819,20.796,20.6029,20.6819,70158.0
2020-05-04 09:50:00,23.57,23.73,23.53,23.66,47685.0,20.6819,20.8223,20.6468,20.7609,47685.0
2020-05-04 09:55:00,23.67,23.85,23.58,23.73,83060.0,20.7697,20.9276,20.6907,20.8223,83060.0
2020-05-04 10:00:00,23.72,24.0,23.67,23.92,98748.0,20.8135,21.0592,20.7697,20.989,98748.0
2020-05-04 10:05:00,23.93,24.13,23.93,24.01,171817.0,20.9978,21.1733,20.9978,21.068,171817.0
2020-05-04 10:10:00,24.01,24.29,24.01,24.24,119868.0,21.068,21.3137,21.068,21.2698,119868.0
2020-05-04 10:15:00,24.24,24.43,24.18,24.36,64318.0,21.2698,21.4365,21.2172,21.3751,64318.0
2020-05-04 10:20:00,24.36,24.39,24.12,24.12,60528.0,21.3751,21.4014,21.1645,21.1645,60528.0
2020-05-04 10:25:00,24.11,24.28,24.07,24.22,61723.0,21.1558,21.3049,21.1207,21.2523,61723.0
2020-05-04 10:30:00,24.23,24.23,24.05,24.09,85243.0,21.261,21.261,21.1031,21.1382,85243.0
2020-05-04 10:35:00,24.09,24.11,24.03,24.08,76981.0,21.1382,21.1558,21.0856,21.1294,76981.0
2020-05-04 10:40:00,24.1,24.21,24.06,24.17,57797.0,21.147,21.2435,21.1119,21.2084,57797.0
2020-05-04 10:45:00,24.17,24.21,24.05,24.21,53230.0,21.2084,21.2435,21.1031,21.2435,53230.0
2020-05-04 10:50:00,24.23,24.26,24.1,24.18,65916.0,21.261,21.2874,21.147,21.2172,65916.0
2020-05-04 10:55:00,24.17,24.18,24.02,24.06,73475.0,21.2084,21.2172,21.0768,21.1119,73475.0
2020-05-04 11:00:00,24.06,24.07,23.87,23.9,80256.0,21.1119,21.1207,20.9452,20.9715,80256.0
2020-05-04 11:05:00,23.89,24.05,23.88,24.0,116954.0,20.9627,21.1031,20.9539,21.0592,116954.0
2020-05-04 11:10:00,24.01,24.01,23.78,23.8,169751.0,21.068,21.068,20.8662,20.8837,169751.0
2020-05-04 11:15:00,23.8,23.89,23.79,23.84,69927.0,20.8837,20.9627,20.875,20.9188,69927.0
2020-05-04 11:20:00,23.84,23.84,23.67,23.73,77705.0,20.9188,20.9188,20.7697,20.8223,77705.0
2020-05-04 11:25:00,23.72,23.72,23.53,23.59,73780.0,20.8135,20.8135,20.6468,20.6995,73780.0
2020-05-04 11:30:00,23.59,23.62,23.5,23.58,75592.0,20.6995,20.7258,20.6205,20.6907,75592.0
2020-05-04 11:35:00,23.57,23.69,23.55,23.67,70735.0,20.6819,20.7872,20.6644,20.7697,70735.0
2020-05-04 11:40:00,23.67,23.68,23.56,23.57,40228.0,20.7697,20.7784,20.6731,20.6819,40228.0
2020-05-04 11:45:00,23.58,23.63,23.56,23.61,56743.0,20.6907,20.7346,20.6731,20.717,56743.0
2020-05-04 11:50:00,23.62,23.63,23.52,23.6,63681.0,20.7258,20.7346,20.638,20.7082,63681.0
2020-05-04 11:55:00,23.6,23.6,23.47,23.48,63136.0,20.7082,20.7082,20.5942,20.6029,63136.0
2020-05-04 12:00:00,23.49,23.59,23.48,23.58,36691.0,20.6117,20.6995,20.6029,20.6907,36691.0
2020-05-04 12:05:00,23.57,23.6,23.55,23.59,36380.0,20.6819,20.7082,20.6644,20.6995,36380.0
2020-05-04 12:10:00,23.6,23.76,23.59,23.74,53552.0,20.7082,20.8486,20.6995,20.8311,53552.0
2020-05-04 12:15:00,23.74,23.84,23.71,23.82,92351.0,20.8311,20.9188,20.8048,20.9013,92351.0
2020-05-04 12:20:00,23.82,23.89,23.76,23.88,81655.0,20.9013,20.9627,20.8486,20.9539,81655.0
2020-05-04 12:25:00,23.88,24.03,23.88,24.02,71642.0,20.9539,21.0856,20.9539,21.0768,71642.0
2020-05-04 12:30:00,24.03,24.13,24.01,24.05,85393.0,21.0856,21.1733,21.068,21.1031,85393.0
2020-05-04 12:35:00,24.05,24.12,23.97,23.98,49247.0,21.1031,21.1645,21.0329,21.0417,49247.0
2020-05-04 12:40:00,23.98,24.03,23.96,24.0,77730.0,21.0417,21.0856,21.0241,21.0592,77730.0
2020-05-04 12:45:00,23.99,24.01,23.91,23.91,43285.0,21.0505,21.068,20.9803,20.9803,43285.0
2020-05-04 12:50:00,23.91,23.95,23.87,23.94,45047.0,20.9803,21.0154,20.9452,21.0066,45047.0
2020-05-04 12:55:00,23.93,23.95,23.88,23.89,54167.0,20.9978,21.0154,20.9539,20.9627,54167.0
2020-05-04 13:00:00,23.89,23.93,23.75,23.78,84467.0,20.9627,20.9978,20.8399,20.8662,84467.0
2020-05-04 13:05:00,23.78,23.83,23.71,23.77,34601.0,20.8662,20.9101,20.8048,20.8574,34601.0
2020-05-04 13:10:00,23.76,23.77,23.66,23.66,34841.0,20.8486,20.8574,20.7609,20.7609,34841.0
2020-05-04 13:15:00,23.67,23.68,23.59,23.64,67311.0,20.7697,20.7784,20.6995,20.7433,67311.0
2020-05-04 13:20:00,23.63,23.67,23.61,23.65,31778.0,20.7346,20.7697,20.717,20.7521,31778.0
2020-05-04 13:25:00,23.65,23.77,23.64,23.77,47712.0,20.7521,20.8574,20.7433,20.8574,47712.0
2020-05-04 13:30:00,23.76,23.77,23.71,23.75,74982.0,20.8486,20.8574,20.8048,20.8399,74982.0
2020-05-04 13:35:00,23.75,23.75,23.68,23.71,67302.0,20.8399,20.8399,20.7784,20.8048,67302.0
2020-05-04 13:40:00,23.72,23.74,23.71,23.73,38541.0,20.8135,20.8311,20.8048,20.8223,38541.0
2020-05-04 13:45:00,23.72,23.81,23.71,23.81,41083.0,20.8135,20.8925,20.8048,20.8925,41083.0
2020-05-04 13:50:00,23.8,23.84,23.76,23.83,59495.0,20.8837,20.9188,20.8486,20.9101,59495.0
2020-05-04 13:55:00,23.83,23.86,23.79,23.8,74650.0,20.9101,20.9364,20.875,20.8837,74650.0
2020-05-04 14:00:00,23.79,23.89,23.78,23.89,83007.0,20.875,20.9627,20.8662,20.9627,83007.0
2020-05-04 14:05:00,23.89,23.94,23.85,23.89,85089.0,20.9627,21.0066,20.9276,20.9627,85089.0
2020-05-04 14:10:00,23.89,23.95,23.87,23.88,53053.0,20.9627,21.0154,20.9452,20.9539,53053.0
2020-05-04 14:15:00,23.88,23.9,23.84,23.89,42214.0,20.9539,20.9715,20.9188,20.9627,42214.0
2020-05-04 14:20:00,23.88,23.89,23.79,23.79,63234.0,20.9539,20.9627,20.875,20.875,63234.0
2020-05-04 14:25:00,23.79,23.79,23.7,23.73,42891.0,20.875,20.875,20.796,20.8223,42891.0
2020-05-04 14:30:00,23.73,23.79,23.7,23.71,91850.0,20.8223,20.875,20.796,20.8048,91850.0
2020-05-04 14:35:00,23.72,23.75,23.65,23.66,44783.0,20.8135,20.8399,20.7521,20.7609,44783.0
2020-05-04 14:40:00,23.65,23.72,23.64,23.69,36032.0,20.7521,20.8135,20.7433,20.7872,36032.0
2020-05-04 14:45:00,23.69,23.76,23.68,23.76,64936.0,20.7872,20.8486,20.7784,20.8486,64936.0
2020-05-04 14:50:00,23.75,23.85,23.74,23.84,51588.0,20.8399,20.9276,20.8311,20.9188,51588.0
2020-05-04 14:55:00,23.84,23.92,23.82,23.9,69993.0,20.9188,20.989,20.9013,20.9715,69993.0
2020-05-04 15:00:00,23.9,23.95,23.86,23.95,53456.0,20.9715,21.0154,20.9364,21.0154,53456.0
2020-05-04 15:05:00,23.95,23.98,23.91,23.95,64087.0,21.0154,21.0417,20.9803,21.0154,64087.0
2020-05-04 15:10:00,23.96,24.03,23.91,23.92,204775.0,21.0241,21.0856,20.9803,20.989,204775.0
2020-05-04 15:15:00,23.92,23.93,23.86,23.89,113334.0,20.989,20.9978,20.9364,20.9627,113334.0
2020-05-04 15:20:00,23.89,23.98,23.89,23.94,75606.0,20.9627,21.0417,20.9627,21.0066,75606.0
2020-05-04 15:25:00,23.93,24.01,23.86,23.98,99457.0,20.9978,21.068,20.9364,21.0417,99457.0
2020-05-04 15:30:00,23.98,24.05,23.98,24.04,200278.0,21.0417,21.1031,21.0417,21.0943,200278.0
2020-05-04 15:35:00,24.03,24.15,24.01,24.04,109076.0,21.0856,21.1908,21.068,21.0943,109076.0
2020-05-04 15:40:00,24.04,24.12,24.02,24.08,143287.0,21.0943,21.1645,21.0768,21.1294,143287.0
2020-05-04 15:45:00,24.07,24.11,24.06,24.08,139524.0,21.1207,21.1558,21.1119,21.1294,139524.0
2020-05-04 15:50:00,24.08,24.33,23.99,24.0,430456.0,21.1294,21.3488,21.0505,21.0592,430456.0
2020-05-04 15:55:00,24.0,24.05,23.95,24.0,615510.0,21.0592,21.1031,21.0154,21.0592,615510.0
2020-05-05 09:30:00,24.71,25.14,24.61,24.98,391656.0,21.6822,22.0595,21.5945,21.9191,391656.0
2020-05-05 09:35:00,24.99,25.54,24.95,25.52,235426.0,21.9279,22.4105,21.8928,22.393,235426.0
2020-05-05 09:40:00,25.52,25.72,25.47,25.61,244725.0,22.393,22.5685,22.3491,22.472,244725.0
2020-05-05 09:45:00,25.59,25.9,25.54,25.85,213666.0,22.4544,22.7264,22.4105,22.6825,213666.0
2020-05-05 09:50:00,25.85,26.31,25.62,25.81,352310.0,22.6825,23.0862,22.4807,22.6474,352310.0
2020-05-05 09:55:00,25.82,26.0,25.72,25.73,241826.0,22.6562,22.8142,22.5685,22.5772,241826.0
2020-05-05 10:00:00,25.74,25.83,25.64,25.73,181764.0,22.586,22.665,22.4983,22.5772,181764.0
2020-05-05 10:05:00,25.76,25.92,25.7,25.86,104795.0,22.6036,22.744,22.5509,22.6913,104795.0
2020-05-05 10:10:00,25.86,25.86,25.65,25.68,51144.0,22.6913,22.6913,22.5071,22.5334,51144.0
2020-05-05 10:15:00,25.68,25.83,25.59,25.64,91709.0,22.5334,22.665,22.4544,22.4983,91709.0
2020-05-05 10:20:00,25.65,25.72,25.48,25.49,115769.0,22.5071,22.5685,22.3579,22.3667,115769.0
2020-05-05 10:25:00,25.49,25.53,25.27,25.32,83030.0,22.3667,22.4018,22.1736,22.2175,83030.0
2020-05-05 10:30:00,25.33,25.49,25.24,25.46,96414.0,22.2263,22.3667,22.1473,22.3403,96414.0
2020-05-05 10:35:00,25.48,25.69,25.47,25.56,50752.0,22.3579,22.5421,22.3491,22.4281,50752.0
2020-05-05 10:40:00,25.58,25.67,25.48,25.51,66599.0,22.4456,22.5246,22.3579,22.3842,66599.0
2020-05-05 10:45:00,25.52,25.62,25.36,25.37,71650.0,22.393,22.4807,22.2526,22.2614,71650.0
2020-05-05 10:50:00,25.39,25.53,25.3,25.49,71743.0,22.2789,22.4018,22.1999,22.3667,71743.0
2020-05-05 10:55:00,25.49,25.5,25.39,25.44,69427.0,22.3667,22.3754,22.2789,22.3228,69427.0
2020-05-05 11:00:00,25.41,25.54,25.39,25.5,78746.0,22.2965,22.4105,22.2789,22.3754,78746.0
2020-05-05 11:05:00,25.51,25.6,25.47,25.49,88516.0,22.3842,22.4632,22.3491,22.3667,88516.0
2020-05-05 11:10:00,25.5,25.65,25.5,25.64,62943.0,22.3754,22.5071,22.3754,22.4983,62943.0
2020-05-05 11:15:00,25.65,25.65,25.52,25.61,153029.0,22.5071,22.5071,22.393,22.472,153029.0
2020-05-05 11:20:00,25.62,25.84,25.62,25.78,86225.0,22.4807,22.6738,22.4807,22.6211,86225.0
2020-05-05 11:25:00,25.8,25.9,25.73,25.88,58565.0,22.6387,22.7264,22.5772,22.7089,58565.0
2020-05-05 11:30:00,25.89,26.1,25.89,26.07,146467.0,22.7176,22.9019,22.7176,22.8756,146467.0
2020-05-05 11:35:00,26.07,26.11,25.97,25.99,55421.0,22.8756,22.9107,22.7878,22.8054,55421.0
2020-05-05 11:40:00,25.98,26.01,25.94,25.99,56942.0,22.7966,22.8229,22.7615,22.8054,56942.0
2020-05-05 11:45:00,26.0,26.03,25.87,25.93,43568.0,22.8142,22.8405,22.7001,22.7527,43568.0
2020-05-05 11:50:00,25.93,25.94,25.78,25.88,81496.0,22.7527,22.7615,22.6211,22.7089,81496.0
2020-05-05 11:55:00,25.88,25.94,25.74,25.75,50965.0,22.7089,22.7615,22.586,22.5948,50965.0
2020-05-05 12:00:00,25.74,25.75,25.64,25.7,58438.0,22.586,22.5948,22.4983,22.5509,58438.0
2020-05-05 12:05:00,25.7,25.81,25.69,25.72,37398.0,22.5509,22.6474,22.5421,22.5685,37398.0
2020-05-05 12:10:00,25.72,25.8,25.69,25.72,36832.0,22.5685,22.6387,22.5421,22.5685,36832.0
2020-05-05 12:15:00,25.71,25.85,25.7,25.8,53422.0,22.5597,22.6825,22.5509,22.6387,53422.0
2020-05-05 12:20:00,25.8,25.84,25.75,25.79,42047.0,22.6387,22.6738,22.5948,22.6299,42047.0
2020-05-05 12:25:00,25.78,25.78,25.66,25.7,74436.0,22.6211,22.6211,22.5158,22.5509,74436.0
2020-05-05 12:30:00,25.7,25.71,25.57,25.58,47941.0,22.5509,22.5597,22.4369,22.4456,47941.0
2020-05-05 12:35:00,25.58,25.61,25.52,25.57,57256.0,22.4456,22.472,22.393,22.4369,57256.0
2020-05-05 12:40:00,25.57,25.59,25.47,25.48,31992.0,22.4369,22.4544,22.3491,22.3579,31992.0
2020-05-05 12:45:00,25.46,25.58,25.46,25.56,56189.0,22.3403,22.4456,22.3403,22.4281,56189.0
2020-05-05 12:50:00,25.58,25.8,25.58,25.75,247874.0,22.4456,22.6387,22.4456,22.5948,247874.0
2020-05-05 12:55:00,25.75,25.79,25.57,25.64,81437.0,22.5948,22.6299,22.4369,22.4983,81437.0
2020-05-05 13:00:00,25.64,25.64,25.35,25.36,54874.0,22.4983,22.4983,22.2438,22.2526,54874.0
2020-05-05 13:05:00,25.37,25.4,25.23,25.3,70440.0,22.2614,22.2877,22.1385,22.1999,70440.0
2020-05-05 13:10:00,25.3,25.4,25.26,25.27,60245.0,22.1999,22.2877,22.1648,22.1736,60245.0
2020-05-05 13:15:00,25.27,25.41,25.25,25.36,71146.0,22.1736,22.2965,22.1561,22.2526,71146.0
2020-05-05 13:20:00,25.36,25.43,25.33,25.4,37761.0,22.2526,22.314,22.2263,22.2877,37761.0
2020-05-05 13:25:00,25.4,25.45,25.37,25.45,28275.0,22.2877,22.3316,22.2614,22.3316,28275.0
2020-05-05 13:30:00,25.45,25.45,25.34,25.36,37897.0,22.3316,22.3316,22.235,22.2526,37897.0
2020-05-05 13:35:00,25.38,25.47,25.32,25.42,90971.0,22.2701,22.3491,22.2175,22.3052,90971.0
2020-05-05 13:40:00,25.42,25.42,25.31,25.34,50930.0,22.3052,22.3052,22.2087,22.235,50930.0
2020-05-05 13:45:00,25.32,25.33,25.26,25.29,28549.0,22.2175,22.2263,22.1648,22.1912,28549.0
2020-05-05 13:50:00,25.29,25.43,25.27,25.4,50245.0,22.1912,22.314,22.1736,22.2877,50245.0
2020-05-05 13:55:00,25.39,25.4,25.28,25.34,38927.0,22.2789,22.2877,22.1824,22.235,38927.0
2020-05-05 14:00:00,25.33,25.39,25.32,25.36,60095.0,22.2263,22.2789,22.2175,22.2526,60095.0
2020-05-05 14:05:00,25.36,25.38,25.33,25.37,31691.0,22.2526,22.2701,22.2263,22.2614,31691.0
2020-05-05 14:10:00,25.37,25.49,25.34,25.49,45217.0,22.2614,22.3667,22.235,22.3667,45217.0
2020-05-05 14:15:00,25.48,25.53,25.43,25.49,41698.0,22.3579,22.4018,22.314,22.3667,41698.0
2020-05-05 14:20:00,25.49,25.54,25.41,25.47,45494.0,22.3667,22.4105,22.2965,22.3491,45494.0
2020-05-05 14:25:00,25.46,25.56,25.46,25.52,37035.0,22.3403,22.4281,22.3403,22.393,37035.0
2020-05-05 14:30:00,25.52,25.62,25.32,25.4,83333.0,22.393,22.4807,22.2175,22.2877,83333.0
2020-05-05 14:35:00,25.43,25.53,25.41,25.5,55506.0,22.314,22.4018,22.2965,22.3754,55506.0
2020-05-05 14:40:00,25.5,25.51,25.43,25.5,43165.0,22.3754,22.3842,22.314,22.3754,43165.0
2020-05-05 14:45:00,25.51,25.54,25.46,25.47,52242.0,22.3842,22.4105,22.3403,22.3491,52242.0
2020-05-05 14:50:00,25.47,25.53,25.44,25.46,46289.0,22.3491,22.4018,22.3228,22.3403,46289.0
2020-05-05 14:55:00,25.46,25.55,25.4,25.54,39416.0,22.3403,22.4193,22.2877,22.4105,39416.0
2020-05-05 15:00:00,25.55,25.55,25.36,25.37,59738.0,22.4193,22.4193,22.2526,22.2614,59738.0
2020-05-05 15:05:00,25.36,25.4,25.31,25.35,74784.0,22.2526,22.2877,22.2087,22.2438,74784.0
2020-05-05 15:10:00,25.35,25.38,25.28,25.28,78353.0,22.2438,22.2701,22.1824,22.1824,78353.0
2020-05-05 15:15:00,25.29,25.29,25.15,25.16,107560.0,22.1912,22.1912,22.0683,22.0771,107560.0
2020-05-05 15:20:00,25.16,25.19,25.08,25.12,155367.0,22.0771,22.1034,22.0069,22.042,155367.0
2020-05-05 15:25:00,25.12,25.22,25.1,25.21,77231.0,22.042,22.1297,22.0244,22.121,77231.0
2020-05-05 15:30:00,25.2,25.24,25.14,25.18,74755.0,22.1122,22.1473,22.0595,22.0946,74755.0
2020-05-05 15:35:00,25.18,25.18,25.06,25.12,94955.0,22.0946,22.0946,21.9893,22.042,94955.0
2020-05-05 15:40:00,25.12,25.17,25.06,25.13,109418.0,22.042,22.0859,21.9893,22.0508,109418.0
2020-05-05 15:45:00,25.13,25.14,25.06,25.13,105179.0,22.0508,22.0595,21.9893,22.0508,105179.0
2020-05-05 15:50:00,25.11,25.19,25.04,25.17,257487.0,22.0332,22.1034,21.9718,22.0859,257487.0
2020-05-05 15:55:00,25.16,25.17,25.0,25.05,527430.0,22.0771,22.0859,21.9367,21.9806,527430.0
2020-05-06 09:30:00,25.21,25.36,24.93,24.96,319505.0,22.121,22.2526,21.8753,21.9016,319505.0
2020-05-06 09:35:00,24.97,25.01,24.75,24.84,92312.0,21.9104,21.9455,21.7173,21.7963,92312.0
2020-05-06 09:40:00,24.86,24.9,24.51,24.55,128411.0,21.8139,21.849,21.5067,21.5418,128411.0
2020-05-06 09:45:00,24.57,24.64,24.48,24.48,61651.0,21.5594,21.6208,21.4804,21.4804,61651.0
2020-05-06 09:50:00,24.46,24.53,24.3,24.3,92080.0,21.4629,21.5243,21.3225,21.3225,92080.0
2020-05-06 09:55:00,24.3,24.32,23.97,24.08,133015.0,21.3225,21.34,21.0329,21.1294,133015.0
2020-05-06 10:00:00,24.07,24.07,23.79,23.79,124244.0,21.1207,21.1207,20.875,20.875,124244.0
2020-05-06 10:05:00,23.79,23.94,23.78,23.88,96004.0,20.875,21.0066,20.8662,20.9539,96004.0
2020-05-06 10:10:00,23.88,23.93,23.78,23.89,129292.0,20.9539,20.9978,20.8662,20.9627,129292.0
2020-05-06 10:15:00,23.88,24.05,23.85,23.98,125429.0,20.9539,21.1031,20.9276,21.0417,125429.0
2020-05-06 10:20:00,23.97,24.12,23.95,24.07,67877.0,21.0329,21.1645,21.0154,21.1207,67877.0
2020-05-06 10:25:00,24.07,24.26,24.07,24.17,110230.0,21.1207,21.2874,21.1207,21.2084,110230.0
2020-05-06 10:30:00,24.17,24.33,24.1,24.29,99345.0,21.2084,21.3488,21.147,21.3137,99345.0
2020-05-06 10:35:00,24.29,24.36,24.17,24.18,66203.0,21.3137,21.3751,21.2084,21.2172,66203.0
2020-05-06 10:40:00,24.18,24.29,24.16,24.21,69760.0,21.2172,21.3137,21.1996,21.2435,69760.0
2020-05-06 10:45:00,24.19,24.29,24.14,24.15,52795.0,21.2259,21.3137,21.1821,21.1908,52795.0
2020-05-06 10:50:00,24.14,24.18,23.93,24.01,89220.0,21.1821,21.2172,20.9978,21.068,89220.0
2020-05-06 10:55:00,24.02,24.08,23.96,23.98,35383.0,21.0768,21.1294,21.0241,21.0417,35383.0
2020-05-06 11:00:00,23.98,24.0,23.85,23.87,62451.0,21.0417,21.0592,20.9276,20.9452,62451.0
2020-05-06 11:05:00,23.88,23.89,23.78,23.81,45291.0,20.9539,20.9627,20.8662,20.8925,45291.0
2020-05-06 11:10:00,23.82,23.86,23.63,23.63,64061.0,20.9013,20.9364,20.7346,20.7346,64061.0
2020-05-06 11:15:00,23.63,23.66,23.57,23.6,73137.0,20.7346,20.7609,20.6819,20.7082,73137.0
2020-05-06 11:20:00,23.61,23.61,23.43,23.44,117152.0,20.717,20.717,20.5591,20.5678,117152.0
2020-05-06 11:25:00,23.44,23.58,23.43,23.56,77220.0,20.5678,20.6907,20.5591,20.6731,77220.0
2020-05-06 11:30:00,23.57,23.61,23.45,23.48,73314.0,20.6819,20.717,20.5766,20.6029,73314.0
2020-05-06 11:35:00,23.48,23.5,23.4,23.41,111095.0,20.6029,20.6205,20.5327,20.5415,111095.0
2020-05-06 11:40:00,23.42,23.49,23.4,23.43,50636.0,20.5503,20.6117,20.5327,20.5591,50636.0
2020-05-06 11:45:00,23.42,23.5,23.41,23.45,30549.0,20.5503,20.6205,20.5415,20.5766,30549.0
2020-05-06 11:50:00,23.44,23.44,23.36,23.41,36460.0,20.5678,20.5678,20.4976,20.5415,36460.0
2020-05-06 11:55:00,23.41,23.49,23.38,23.48,39695.0,20.5415,20.6117,20.5152,20.6029,39695.0
2020-05-06 12:00:00,23.47,23.56,23.41,23.54,45361.0,20.5942,20.6731,20.5415,20.6556,45361.0
2020-05-06 12:05:00,23.54,23.54,23.42,23.43,76201.0,20.6556,20.6556,20.5503,20.5591,76201.0
2020-05-06 12:10:00,23.43,23.47,23.41,23.45,24567.0,20.5591,20.5942,20.5415,20.5766,24567.0
2020-05-06 12:15:00,23.47,23.54,23.46,23.52,55386.0,20.5942,20.6556,20.5854,20.638,55386.0
2020-05-06 12:20:00,23.53,23.57,23.46,23.57,46202.0,20.6468,20.6819,20.5854,20.6819,46202.0
2020-05-06 12:25:00,23.56,23.56,23.5,23.5,49798.0,20.6731,20.6731,20.6205,20.6205,49798.0
2020-05-06 12:30:00,23.5,23.52,23.41,23.48,58559.0,20.6205,20.638,20.5415,20.6029,58559.0
2020-05-06 12:35:00,23.48,23.49,23.37,23.38,79281.0,20.6029,20.6117,20.5064,20.5152,79281.0
2020-05-06 12:40:00,23.38,23.42,23.35,23.39,51340.0,20.5152,20.5503,20.4889,20.524,51340.0
2020-05-06 12:45:00,23.38,23.42,23.37,23.41,24723.0,20.5152,20.5503,20.5064,20.5415,24723.0
2020-05-06 12:50:00,23.41,23.44,23.37,23.42,68417.0,20.5415,20.5678,20.5064,20.5503,68417.0
2020-05-06 12:55:00,23.41,23.42,23.36,23.37,53935.0,20.5415,20.5503,20.4976,20.5064,53935.0
2020-05-06 13:00:00,23.38,23.39,23.29,23.34,111444.0,20.5152,20.524,20.4362,20.4801,111444.0
2020-05-06 13:05:00,23.34,23.36,23.32,23.35,36713.0,20.4801,20.4976,20.4626,20.4889,36713.0
2020-05-06 13:10:00,23.35,23.36,23.33,23.33,44028.0,20.4889,20.4976,20.4713,20.4713,44028.0
2020-05-06 13:15:00,23.33,23.35,23.25,23.28,162966.0,20.4713,20.4889,20.4011,20.4275,162966.0
2020-05-06 13:20:00,23.27,23.34,23.24,23.34,75120.0,20.4187,20.4801,20.3924,20.4801,75120.0
2020-05-06 13:25:00,23.34,23.35,23.28,23.29,39918.0,20.4801,20.4889,20.4275,20.4362,39918.0
2020-05-06 13:30:00,23.3,23.38,23.3,23.36,36263.0,20.445,20.5152,20.445,20.4976,36263.0
2020-05-06 13:35:00,23.35,23.45,23.33,23.45,36948.0,20.4889,20.5766,20.4713,20.5766,36948.0
2020-05-06 13:40:00,23.45,23.55,23.44,23.52,98527.0,20.5766,20.6644,20.5678,20.638,98527.0
2020-05-06 13:45:00,23.53,23.58,23.52,23.53,67043.0,20.6468,20.6907,20.638,20.6468,67043.0
2020-05-06 13:50:00,23.53,23.6,23.52,23.58,39111.0,20.6468,20.7082,20.638,20.6907,39111.0
2020-05-06 13:55:00,23.58,23.61,23.55,23.58,42746.0,20.6907,20.717,20.6644,20.6907,42746.0
2020-05-06 14:00:00,23.57,23.57,23.5,23.53,58146.0,20.6819,20.6819,20.6205,20.6468,58146.0
2020-05-06 14:05:00,23.52,23.56,23.5,23.51,41470.0,20.638,20.6731,20.6205,20.6293,41470.0
2020-05-06 14:10:00,23.5,23.52,23.37,23.45,77790.0,20.6205,20.638,20.5064,20.5766,77790.0
2020-05-06 14:15:00,23.46,23.47,23.35,23.37,33024.0,20.5854,20.5942,20.4889,20.5064,33024.0
2020-05-06 14:20:00,23.37,23.38,23.31,23.38,62535.0,20.5064,20.5152,20.4538,20.5152,62535.0
2020-05-06 14:25:00,23.39,23.49,23.38,23.45,117318.0,20.524,20.6117,20.5152,20.5766,117318.0
2020-05-06 14:30:00,23.44,23.6,23.42,23.6,104274.0,20.5678,20.7082,20.5503,20.7082,104274.0
2020-05-06 14:35:00,23.6,23.65,23.56,23.59,83302.0,20.7082,20.7521,20.6731,20.6995,83302.0
2020-05-06 14:40:00,23.6,23.65,23.54,23.63,83179.0,20.7082,20.7521,20.6556,20.7346,83179.0
2020-05-06 14:45:00,23.62,23.73,23.61,23.71,70887.0,20.7258,20.8223,20.717,20.8048,70887.0
2020-05-06 14:50:00,23.7,23.73,23.67,23.73,47089.0,20.796,20.8223,20.7697,20.8223,47089.0
2020-05-06 14:55:00,23.73,23.76,23.66,23.66,63188.0,20.8223,20.8486,20.7609,20.7609,63188.0
2020-05-06 15:00:00,23.67,23.71,23.64,23.69,44418.0,20.7697,20.8048,20.7433,20.7872,44418.0
2020-05-06 15:05:00,23.7,23.72,23.68,23.71,43954.0,20.796,20.8135,20.7784,20.8048,43954.0
2020-05-06 15:10:00,23.7,23.71,23.62,23.65,69487.0,20.796,20.8048,20.7258,20.7521,69487.0
2020-05-06 15:15:00,23.63,23.66,23.57,23.57,48921.0,20.7346,20.7609,20.6819,20.6819,48921.0
2020-05-06 15:20:00,23.57,23.57,23.43,23.48,81577.0,20.6819,20.6819,20.5591,20.6029,81577.0
2020-05-06 15:25:00,23.48,23.51,23.38,23.42,48310.0,20.6029,20.6293,20.5152,20.5503,48310.0
2020-05-06 15:30:00,23.42,23.42,23.35,23.38,93865.0,20.5503,20.5503,20.4889,20.5152,93865.0
2020-05-06 15:35:00,23.37,23.4,23.35,23.38,90969.0,20.5064,20.5327,20.4889,20.5152,90969.0
2020-05-06 15:40:00,23.38,23.39,23.31,23.36,91185.0,20.5152,20.524,20.4538,20.4976,91185.0
2020-05-06 15:45:00,23.36,23.36,23.25,23.25,150866.0,20.4976,20.4976,20.4011,20.4011,150866.0
2020-05-06 15:50:00,23.25,23.37,23.23,23.37,235712.0,20.4011,20.5064,20.3836,20.5064,235712.0
2020-05-06 15:55:00,23.36,23.37,23.27,23.3,346340.0,20.4976,20.5064,20.4187,20.445,346340.0
2020-05-07 09:30:00,23.8,24.19,23.77,24.12,197412.0,20.8837,21.2259,20.8574,21.1645,197412.0
2020-05-07 09:35:00,24.1,24.45,24.1,24.42,73853.0,21.147,21.4541,21.147,21.4278,73853.0
2020-05-07 09:40:00,24.41,24.6,24.41,24.41,101135.0,21.419,21.5857,21.419,21.419,101135.0
2020-05-07 09:45:00,24.43,24.85,24.41,24.81,95030.0,21.4365,21.8051,21.419,21.77,95030.0
2020-05-07 09:50:00,24.8,24.95,24.68,24.95,100876.0,21.7612,21.8928,21.6559,21.8928,100876.0
2020-05-07 09:55:00,24.93,24.97,24.77,24.83,103193.0,21.8753,21.9104,21.7349,21.7875,103193.0
2020-05-07 10:00:00,24.83,25.04,24.78,24.89,169770.0,21.7875,21.9718,21.7437,21.8402,169770.0
2020-05-07 10:05:00,24.89,24.9,24.65,24.81,74499.0,21.8402,21.849,21.6296,21.77,74499.0
2020-05-07 10:10:00,24.81,24.88,24.65,24.74,94380.0,21.77,21.8314,21.6296,21.7086,94380.0
2020-05-07 10:15:00,24.74,24.84,24.69,24.76,99082.0,21.7086,21.7963,21.6647,21.7261,99082.0
2020-05-07 10:20:00,24.76,24.96,24.68,24.93,99554.0,21.7261,21.9016,21.6559,21.8753,99554.0
2020-05-07 10:25:00,24.93,24.95,24.77,24.78,81254.0,21.8753,21.8928,21.7349,21.7437,81254.0
2020-05-07 10:30:00,24.79,24.97,24.75,24.94,124757.0,21.7524,21.9104,21.7173,21.884,124757.0
2020-05-07 10:35:00,24.94,25.06,24.92,25.02,130709.0,21.884,21.9893,21.8665,21.9542,130709.0
2020-05-07 10:40:00,25.03,25.22,24.96,25.21,168331.0,21.963,22.1297,21.9016,22.121,168331.0
2020-05-07 10:45:00,25.21,25.22,24.95,25.0,114726.0,22.121,22.1297,21.8928,21.9367,114726.0
2020-05-07 10:50:00,25.0,25.01,24.86,24.9,71816.0,21.9367,21.9455,21.8139,21.849,71816.0
2020-05-07 10:55:00,24.91,24.94,24.76,24.87,80418.0,21.8577,21.884,21.7261,21.8226,80418.0
2020-05-07 11:00:00,24.86,24.94,24.85,24.89,63831.0,21.8139,21.884,21.8051,21.8402,63831.0
2020-05-07 11:05:00,24.86,25.0,24.85,24.96,41840.0,21.8139,21.9367,21.8051,21.9016,41840.0
2020-05-07 11:10:00,24.97,25.1,24.97,25.09,61276.0,21.9104,22.0244,21.9104,22.0157,61276.0
2020-05-07 11:15:00,25.08,25.19,25.07,25.18,46460.0,22.0069,22.1034,21.9981,22.0946,46460.0
2020-05-07 11:20:00,25.19,25.2,25.08,25.19,54077.0,22.1034,22.1122,22.0069,22.1034,54077.0
2020-05-07 11:25:00,25.18,25.23,25.15,25.16,53892.0,22.0946,22.1385,22.0683,22.0771,53892.0
2020-05-07 11:30:00,25.16,25.31,25.15,25.31,87923.0,22.0771,22.2087,22.0683,22.2087,87923.0
2020-05-07 11:35:00,25.32,25.32,25.18,25.23,48162.0,22.2175,22.2175,22.0946,22.1385,48162.0
2020-05-07 11:40:00,25.23,25.34,25.22,25.3,56790.0,22.1385,22.235,22.1297,22.1999,56790.0
2020-05-07 11:45:00,25.26,25.41,25.25,25.41,29862.0,22.1648,22.2965,22.1561,22.2965,29862.0
2020-05-07 11:50:00,25.42,25.43,25.34,25.39,38362.0,22.3052,22.314,22.235,22.2789,38362.0
2020-05-07 11:55:00,25.39,25.48,25.37,25.44,36618.0,22.2789,22.3579,22.2614,22.3228,36618.0
2020-05-07 12:00:00,25.45,25.49,25.3,25.33,58343.0,22.3316,22.3667,22.1999,22.2263,58343.0
2020-05-07 12:05:00,25.32,25.4,25.31,25.31,30778.0,22.2175,22.2877,22.2087,22.2087,30778.0
2020-05-07 12:10:00,25.32,25.39,25.3,25.35,45990.0,22.2175,22.2789,22.1999,22.2438,45990.0
2020-05-07 12:15:00,25.36,25.37,25.29,25.36,52344.0,22.2526,22.2614,22.1912,22.2526,52344.0
2020-05-07 12:20:00,25.36,25.37,25.17,25.25,84662.0,22.2526,22.2614,22.0859,22.1561,84662.0
2020-05-07 12:25:00,25.25,25.32,25.24,25.27,37740.0,22.1561,22.2175,22.1473,22.1736,37740.0
2020-05-07 12:30:00,25.26,25.37,25.25,25.29,96611.0,22.1648,22.2614,22.1561,22.1912,96611.0
2020-05-07 12:35:00,25.3,25.3,25.12,25.14,69326.0,22.1999,22.1999,22.042,22.0595,69326.0
2020-05-07 12:40:00,25.14,25.18,25.08,25.12,58938.0,22.0595,22.0946,22.0069,22.042,58938.0
2020-05-07 12:45:00,25.13,25.14,24.9,24.92,83992.0,22.0508,22.0595,21.849,21.8665,83992.0
2020-05-07 12:50:00,24.94,25.01,24.92,24.95,67527.0,21.884,21.9455,21.8665,21.8928,67527.0
2020-05-07 12:55:00,24.96,25.18,24.96,25.18,92862.0,21.9016,22.0946,21.9016,22.0946,92862.0
2020-05-07 13:00:00,25.17,25.24,25.14,25.2,57898.0,22.0859,22.1473,22.0595,22.1122,57898.0
2020-05-07 13:05:00,25.2,25.22,25.13,25.2,37774.0,22.1122,22.1297,22.0508,22.1122,37774.0
2020-05-07 13:10:00,25.19,25.29,25.17,25.28,87077.0,22.1034,22.1912,22.0859,22.1824,87077.0
2020-05-07 13:15:00,25.28,25.31,25.19,25.19,42497.0,22.1824,22.2087,22.1034,22.1034,42497.0
2020-05-07 13:20:00,25.18,25.2,25.04,25.05,60304.0,22.0946,22.1122,21.9718,21.9806,60304.0
2020-05-07 13:25:00,25.05,25.1,25.0,25.05,44797.0,21.9806,22.0244,21.9367,21.9806,44797.0
2020-05-07 13:30:00,25.04,25.11,25.01,25.11,29573.0,21.9718,22.0332,21.9455,22.0332,29573.0
2020-05-07 13:35:00,25.12,25.12,25.02,25.05,30535.0,22.042,22.042,21.9542,21.9806,30535.0
2020-05-07 13:40:00,25.05,25.13,25.04,25.1,35214.0,21.9806,22.0508,21.9718,22.0244,35214.0
2020-05-07 13:45:00,25.1,25.26,25.09,25.19,22373.0,22.0244,22.1648,22.0157,22.1034,22373.0
2020-05-07 13:50:00,25.19,25.21,25.05,25.12,38863.0,22.1034,22.121,21.9806,22.042,38863.0
2020-05-07 13:55:00,25.13,25.2,25.1,25.2,45724.0,22.0508,22.1122,22.0244,22.1122,45724.0
2020-05-07 14:00:00,25.19,25.2,25.06,25.07,43038.0,22.1034,22.1122,21.9893,21.9981,43038.0
2020-05-07 14:05:00,25.07,25.17,25.06,25.17,37124.0,21.9981,22.0859,21.9893,22.0859,37124.0
2020-05-07 14:10:00,25.17,25.35,25.16,25.34,66877.0,22.0859,22.2438,22.0771,22.235,66877.0
2020-05-07 14:15:00,25.34,25.36,25.27,25.35,67532.0,22.235,22.2526,22.1736,22.2438,67532.0
2020-05-07 14:20:00,25.34,25.35,25.24,25.25,72208.0,22.235,22.2438,22.1473,22.1561,72208.0
2020-05-07 14:25:00,25.25,25.4,25.25,25.35,92506.0,22.1561,22.2877,22.1561,22.2438,92506.0
2020-05-07 14:30:00,25.34,25.52,25.34,25.39,227057.0,22.235,22.393,22.235,22.2789,227057.0
2020-05-07 14:35:00,25.39,25.44,25.38,25.43,65632.0,22.2789,22.3228,22.2701,22.314,65632.0
2020-05-07 14:40:00,25.44,25.5,25.39,25.43,106909.0,22.3228,22.3754,22.2789,22.314,106909.0
2020-05-07 14:45:00,25.43,25.48,25.35,25.46,91179.0,22.314,22.3579,22.2438,22.3403,91179.0
2020-05-07 14:50:00,25.46,25.47,25.34,25.38,105936.0,22.3403,22.3491,22.235,22.2701,105936.0
2020-05-07 14:55:00,25.38,25.43,25.33,25.39,107211.0,22.2701,22.314,22.2263,22.2789,107211.0
2020-05-07 15:00:00,25.39,25.41,25.33,25.36,138007.0,22.2789,22.2965,22.2263,22.2526,138007.0
2020-05-07 15:05:00,25.37,25.45,25.34,25.35,167381.0,22.2614,22.3316,22.235,22.2438,167381.0
2020-05-07 15:10:00,25.34,25.34,25.24,25.3,106393.0,22.235,22.235,22.1473,22.1999,106393.0
2020-05-07 15:15:00,25.3,25.38,25.24,25.37,95855.0,22.1999,22.2701,22.1473,22.2614,95855.0
2020-05-07 15:20:00,25.37,25.39,25.24,25.28,106838.0,22.2614,22.2789,22.1473,22.1824,106838.0
2020-05-07 15:25:00,25.27,25.37,25.27,25.35,60934.0,22.1736,22.2614,22.1736,22.2438,60934.0
2020-05-07 15:30:00,25.36,25.39,25.28,25.37,145955.0,22.2526,22.2789,22.1824,22.2614,145955.0
2020-05-07 15:35:00,25.38,25.41,25.33,25.37,88400.0,22.2701,22.2965,22.2263,22.2614,88400.0
2020-05-07 15:40:00,25.36,25.42,25.35,25.39,139746.0,22.2526,22.3052,22.2438,22.2789,139746.0
2020-05-07 15:45:00,25.4,25.54,25.4,25.48,209552.0,22.2877,22.4105,22.2877,22.3579,209552.0
2020-05-07 15:50:00,25.47,25.54,25.46,25.5,308944.0,22.3491,22.4105,22.3403,22.3754,308944.0
2020-05-07 15:55:00,25.51,25.55,25.47,25.52,482666.0,22.3842,22.4193,22.3491,22.393,482666.0
2020-05-08 09:30:00,26.28,26.69,26.26,26.52,288871.0,23.0599,23.4196,23.0423,23.2704,288871.0
2020-05-08 09:35:00,26.53,26.59,26.31,26.43,218389.0,23.2792,23.3319,23.0862,23.1915,218389.0
2020-05-08 09:40:00,26.43,26.52,26.17,26.34,193513.0,23.1915,23.2704,22.9633,23.1125,193513.0
2020-05-08 09:45:00,26.34,26.39,26.24,26.33,248452.0,23.1125,23.1564,23.0248,23.1037,248452.0
2020-05-08 09:50:00,26.35,26.41,26.2,26.23,99990.0,23.1213,23.1739,22.9897,23.016,99990.0
2020-05-08 09:55:00,26.25,26.44,26.25,26.33,81694.0,23.0335,23.2003,23.0335,23.1037,81694.0
2020-05-08 10:00:00,26.34,26.43,26.3,26.3,57985.0,23.1125,23.1915,23.0774,23.0774,57985.0
2020-05-08 10:05:00,26.29,26.38,26.27,26.28,69694.0,23.0686,23.1476,23.0511,23.0599,69694.0
2020-05-08 10:10:00,26.28,26.37,26.27,26.35,46612.0,23.0599,23.1388,23.0511,23.1213,46612.0
2020-05-08 10:15:00,26.35,26.42,26.2,26.21,72234.0,23.1213,23.1827,22.9897,22.9984,72234.0
2020-05-08 10:20:00,26.21,26.27,26.06,26.12,72698.0,22.9984,23.0511,22.8668,22.9195,72698.0
2020-05-08 10:25:00,26.14,26.14,25.88,25.89,75571.0,22.937,22.937,22.7089,22.7176,75571.0
2020-05-08 10:30:00,25.88,26.05,25.81,25.96,61065.0,22.7089,22.858,22.6474,22.7791,61065.0
2020-05-08 10:35:00,25.97,25.98,25.87,25.94,59216.0,22.7878,22.7966,22.7001,22.7615,59216.0
2020-05-08 10:40:00,25.93,26.05,25.89,25.91,110634.0,22.7527,22.858,22.7176,22.7352,110634.0
2020-05-08 10:45:00,25.92,26.11,25.9,26.09,63391.0,22.744,22.9107,22.7264,22.8931,63391.0
2020-05-08 10:50:00,26.1,26.13,26.03,26.11,35090.0,22.9019,22.9282,22.8405,22.9107,35090.0
2020-05-08 10:55:00,26.11,26.12,26.01,26.01,33948.0,22.9107,22.9195,22.8229,22.8229,33948.0
2020-05-08 11:00:00,26.01,26.07,25.89,25.99,59725.0,22.8229,22.8756,22.7176,22.8054,59725.0
2020-05-08 11:05:00,26.0,26.12,25.99,26.06,30998.0,22.8142,22.9195,22.8054,22.8668,30998.0
2020-05-08 11:10:00,26.05,26.14,26.04,26.09,40922.0,22.858,22.937,22.8493,22.8931,40922.0
2020-05-08 11:15:00,26.09,26.21,26.07,26.2,43903.0,22.8931,22.9984,22.8756,22.9897,43903.0
2020-05-08 11:20:00,26.21,26.3,26.2,26.28,38313.0,22.9984,23.0774,22.9897,23.0599,38313.0
2020-05-08 11:25:00,26.29,26.34,26.25,26.34,69060.0,23.0686,23.1125,23.0335,23.1125,69060.0
2020-05-08 11:30:00,26.34,26.43,26.31,26.37,127163.0,23.1125,23.1915,23.0862,23.1388,127163.0
2020-05-08 11:35:00,26.37,26.39,26.2,26.22,216041.0,23.1388,23.1564,22.9897,23.0072,216041.0
2020-05-08 11:40:00,26.22,26.32,26.17,26.3,78438.0,23.0072,23.095,22.9633,23.0774,78438.0
2020-05-08 11:45:00,26.3,26.32,26.2,26.25,32709.0,23.0774,23.095,22.9897,23.0335,32709.0
2020-05-08 11:50:00,26.25,26.27,26.22,26.27,22442.0,23.0335,23.0511,23.0072,23.0511,22442.0
2020-05-08 11:55:00,26.26,26.29,26.25,26.27,24189.0,23.0423,23.0686,23.0335,23.0511,24189.0
2020-05-08 12:00:00,26.28,26.31,26.24,26.28,55208.0,23.0599,23.0862,23.0248,23.0599,55208.0
2020-05-08 12:05:00,26.29,26.33,26.27,26.3,46066.0,23.0686,23.1037,23.0511,23.0774,46066.0
2020-05-08 12:10:00,26.31,26.44,26.3,26.39,55120.0,23.0862,23.2003,23.0774,23.1564,55120.0
2020-05-08 12:15:00,26.39,26.43,26.33,26.43,55175.0,23.1564,23.1915,23.1037,23.1915,55175.0
2020-05-08 12:20:00,26.43,26.46,26.39,26.42,45651.0,23.1915,23.2178,23.1564,23.1827,45651.0
2020-05-08 12:25:00,26.43,26.44,26.35,26.4,49511.0,23.1915,23.2003,23.1213,23.1652,49511.0
2020-05-08 12:30:00,26.4,26.46,26.4,26.42,52414.0,23.1652,23.2178,23.1652,23.1827,52414.0
2020-05-08 12:35:00,26.41,26.46,26.4,26.45,57741.0,23.1739,23.2178,23.1652,23.209,57741.0
2020-05-08 12:40:00,26.45,26.46,26.42,26.44,39993.0,23.209,23.2178,23.1827,23.2003,39993.0
2020-05-08 12:45:00,26.44,26.49,26.39,26.39,128423.0,23.2003,23.2441,23.1564,23.1564,128423.0
2020-05-08 12:50:00,26.39,26.47,26.39,26.46,56378.0,23.1564,23.2266,23.1564,23.2178,56378.0
2020-05-08 12:55:00,26.46,26.6,26.45,26.6,186976.0,23.2178,23.3406,23.209,23.3406,186976.0
2020-05-08 13:00:00,26.6,26.7,26.59,26.68,79152.0,23.3406,23.4284,23.3319,23.4108,79152.0
2020-05-08 13:05:00,26.69,26.76,26.62,26.75,141277.0,23.4196,23.481,23.3582,23.4723,141277.0
2020-05-08 13:10:00,26.75,26.9,26.74,26.87,115055.0,23.4723,23.6039,23.4635,23.5776,115055.0
2020-05-08 13:15:00,26.88,26.96,26.8,26.95,98072.0,23.5863,23.6565,23.5161,23.6478,98072.0
2020-05-08 13:20:00,26.96,27.04,26.95,27.01,166844.0,23.6565,23.7267,23.6478,23.7004,166844.0
2020-05-08 13:25:00,27.01,27.06,26.98,27.06,114747.0,23.7004,23.7443,23.6741,23.7443,114747.0
2020-05-08 13:30:00,27.07,27.08,26.99,27.04,67831.0,23.7531,23.7618,23.6829,23.7267,67831.0
2020-05-08 13:35:00,27.05,27.06,26.98,27.04,75283.0,23.7355,23.7443,23.6741,23.7267,75283.0
2020-05-08 13:40:00,27.04,27.06,26.98,27.03,71016.0,23.7267,23.7443,23.6741,23.718,71016.0
2020-05-08 13:45:00,27.02,27.09,26.97,27.02,105101.0,23.7092,23.7706,23.6653,23.7092,105101.0
2020-05-08 13:50:00,27.03,27.09,27.02,27.08,86929.0,23.718,23.7706,23.7092,23.7618,86929.0
2020-05-08 13:55:00,27.09,27.14,27.07,27.12,95205.0,23.7706,23.8145,23.7531,23.7969,95205.0
2020-05-08 14:00:00,27.11,27.24,27.1,27.15,99820.0,23.7882,23.9022,23.7794,23.8233,99820.0
2020-05-08 14:05:00,27.16,27.25,27.13,27.24,119369.0,23.832,23.911,23.8057,23.9022,119369.0
2020-05-08 14:10:00,27.24,27.35,27.22,27.31,114306.0,23.9022,23.9987,23.8847,23.9636,114306.0
2020-05-08 14:15:00,27.33,27.4,27.27,27.39,112382.0,23.9812,24.0426,23.9285,24.0338,112382.0
2020-05-08 14:20:00,27.4,27.47,27.39,27.41,188312.0,24.0426,24.104,24.0338,24.0514,188312.0
2020-05-08 14:25:00,27.41,27.42,27.33,27.42,164818.0,24.0514,24.0602,23.9812,24.0602,164818.0
2020-05-08 14:30:00,27.42,27.46,27.26,27.3,96673.0,24.0602,24.0953,23.9198,23.9549,96673.0
2020-05-08 14:35:00,27.3,27.35,27.23,27.24,77438.0,23.9549,23.9987,23.8935,23.9022,77438.0
2020-05-08 14:40:00,27.25,27.35,27.22,27.35,54399.0,23.911,23.9987,23.8847,23.9987,54399.0
2020-05-08 14:45:00,27.35,27.36,27.26,27.27,71689.0,23.9987,24.0075,23.9198,23.9285,71689.0
2020-05-08 14:50:00,27.28,27.31,27.23,27.24,49614.0,23.9373,23.9636,23.8935,23.9022,49614.0
2020-05-08 14:55:00,27.27,27.35,27.25,27.32,90082.0,23.9285,23.9987,23.911,23.9724,90082.0
2020-05-08 15:00:00,27.32,27.35,27.28,27.33,62813.0,23.9724,23.9987,23.9373,23.9812,62813.0
2020-05-08 15:05:00,27.32,27.43,27.3,27.36,75685.0,23.9724,24.0689,23.9549,24.0075,75685.0
2020-05-08 15:10:00,27.35,27.4,27.32,27.39,48838.0,23.9987,24.0426,23.9724,24.0338,48838.0
2020-05-08 15:15:00,27.4,27.4,27.31,27.38,96312.0,24.0426,24.0426,23.9636,24.0251,96312.0
2020-05-08 15:20:00,27.37,27.38,27.3,27.34,111913.0,24.0163,24.0251,23.9549,23.99,111913.0
2020-05-08 15:25:00,27.34,27.36,27.28,27.29,95223.0,23.99,24.0075,23.9373,23.9461,95223.0
2020-05-08 15:30:00,27.29,27.37,27.23,27.35,152522.0,23.9461,24.0163,23.8935,23.9987,152522.0
2020-05-08 15:35:00,27.34,27.35,27.27,27.29,91363.0,23.99,23.9987,23.9285,23.9461,91363.0
2020-05-08 15:40:00,27.29,27.34,27.26,27.34,143313.0,23.9461,23.99,23.9198,23.99,143313.0
2020-05-08 15:45:00,27.34,27.44,27.31,27.41,237993.0,23.99,24.0777,23.9636,24.0514,237993.0
2020-05-08 15:50:00,27.41,27.64,27.4,27.63,524786.0,24.0514,24.2532,24.0426,24.2444,524786.0
2020-05-08 15:55:00,27.63,27.7,27.59,27.65,876164.0,24.2444,24.3059,24.2093,24.262,876164.0
2020-05-11 09:30:00,27.51,27.51,26.93,26.97,301001.0,24.1391,24.1391,23.6302,23.6653,301001.0
2020-05-11 09:35:00,27.01,27.06,26.78,26.81,115903.0,23.7004,23.7443,23.4986,23.5249,115903.0
2020-05-11 09:40:00,26.82,26.98,26.72,26.89,104184.0,23.5337,23.6741,23.4459,23.5951,104184.0
2020-05-11 09:45:00,26.88,27.02,26.85,26.91,83928.0,23.5863,23.7092,23.56,23.6127,83928.0
2020-05-11 09:50:00,26.89,26.98,26.83,26.89,67667.0,23.5951,23.6741,23.5425,23.5951,67667.0
2020-05-11 09:55:00,26.87,26.96,26.79,26.96,64504.0,23.5776,23.6565,23.5074,23.6565,64504.0
2020-05-11 10:00:00,26.97,27.03,26.81,26.89,111547.0,23.6653,23.718,23.5249,23.5951,111547.0
2020-05-11 10:05:00,26.9,26.98,26.84,26.86,94332.0,23.6039,23.6741,23.5512,23.5688,94332.0
2020-05-11 10:10:00,26.87,26.91,26.78,26.82,107543.0,23.5776,23.6127,23.4986,23.5337,107543.0
2020-05-11 10:15:00,26.82,26.84,26.7,26.76,117629.0,23.5337,23.5512,23.4284,23.481,117629.0
2020-05-11 10:20:00,26.76,26.83,26.76,26.78,68404.0,23.481,23.5425,23.481,23.4986,68404.0
2020-05-11 10:25:00,26.78,26.93,26.77,26.89,115790.0,23.4986,23.6302,23.4898,23.5951,115790.0
2020-05-11 10:30:00,26.88,27.12,26.82,27.12,87295.0,23.5863,23.7969,23.5337,23.7969,87295.0
2020-05-11 10:35:00,27.13,27.14,26.96,27.0,68454.0,23.8057,23.8145,23.6565,23.6916,68454.0
2020-05-11 10:40:00,27.0,27.03,26.95,26.97,41820.0,23.6916,23.718,23.6478,23.6653,41820.0
2020-05-11 10:45:00,26.98,27.03,26.9,26.99,60897.0,23.6741,23.718,23.6039,23.6829,60897.0
2020-05-11 10:50:00,26.99,27.04,26.89,26.99,58917.0,23.6829,23.7267,23.5951,23.6829,58917.0
2020-05-11 10:55:00,26.99,27.05,26.97,27.02,53762.0,23.6829,23.7355,23.6653,23.7092,53762.0
2020-05-11 11:00:00,27.03,27.13,26.99,27.11,51827.0,23.718,23.8057,23.6829,23.7882,51827.0
2020-05-11 11:05:00,27.12,27.2,27.11,27.16,39215.0,23.7969,23.8671,23.7882,23.832,39215.0
2020-05-11 11:10:00,27.16,27.19,27.11,27.16,32236.0,23.832,23.8584,23.7882,23.832,32236.0
2020-05-11 11:15:00,27.16,27.16,27.1,27.16,43526.0,23.832,23.832,23.7794,23.832,43526.0
2020-05-11 11:20:00,27.16,27.18,26.93,26.94,114491.0,23.832,23.8496,23.6302,23.639,114491.0
2020-05-11 11:25:00,26.93,27.03,26.85,27.01,44198.0,23.6302,23.718,23.56,23.7004,44198.0
2020-05-11 11:30:00,27.01,27.16,27.01,27.13,54941.0,23.7004,23.832,23.7004,23.8057,54941.0
2020-05-11 11:35:00,27.12,27.18,27.1,27.18,40230.0,23.7969,23.8496,23.7794,23.8496,40230.0
2020-05-11 11:40:00,27.18,27.19,27.09,27.11,43660.0,23.8496,23.8584,23.7706,23.7882,43660.0
2020-05-11 11:45:00,27.11,27.2,27.1,27.19,42696.0,23.7882,23.8671,23.7794,23.8584,42696.0
2020-05-11 11:50:00,27.19,27.2,27.12,27.16,51562.0,23.8584,23.8671,23.7969,23.832,51562.0
2020-05-11 11:55:00,27.16,27.22,27.11,27.14,56327.0,23.832,23.8847,23.7882,23.8145,56327.0
2020-05-11 12:00:00,27.13,27.16,27.11,27.15,32280.0,23.8057,23.832,23.7882,23.8233,32280.0
2020-05-11 12:05:00,27.15,27.16,27.05,27.13,41235.0,23.8233,23.832,23.7355,23.8057,41235.0
2020-05-11 12:10:00,27.13,27.14,27.09,27.11,24127.0,23.8057,23.8145,23.7706,23.7882,24127.0
2020-05-11 12:15:00,27.11,27.19,27.09,27.19,40934.0,23.7882,23.8584,23.7706,23.8584,40934.0
2020-05-11 12:20:00,27.2,27.35,27.2,27.34,63771.0,23.8671,23.9987,23.8671,23.99,63771.0
2020-05-11 12:25:00,27.36,27.46,27.32,27.43,80064.0,24.0075,24.0953,23.9724,24.0689,80064.0
2020-05-11 12:30:00,27.44,27.51,27.4,27.43,56353.0,24.0777,24.1391,24.0426,24.0689,56353.0
2020-05-11 12:35:00,27.43,27.49,27.4,27.45,46036.0,24.0689,24.1216,24.0426,24.0865,46036.0
2020-05-11 12:40:00,27.47,27.5,27.42,27.46,39308.0,24.104,24.1304,24.0602,24.0953,39308.0
2020-05-11 12:45:00,27.48,27.48,27.26,27.26,42358.0,24.1128,24.1128,23.9198,23.9198,42358.0
2020-05-11 12:50:00,27.28,27.36,27.27,27.33,75604.0,23.9373,24.0075,23.9285,23.9812,75604.0
2020-05-11 12:55:00,27.32,27.44,27.32,27.41,53314.0,23.9724,24.0777,23.9724,24.0514,53314.0
2020-05-11 13:00:00,27.41,27.42,27.35,27.4,41524.0,24.0514,24.0602,23.9987,24.0426,41524.0
2020-05-11 13:05:00,27.4,27.48,27.39,27.47,22929.0,24.0426,24.1128,24.0338,24.104,22929.0
2020-05-11 13:10:00,27.46,27.47,27.41,27.44,80119.0,24.0953,24.104,24.0514,24.0777,80119.0
2020-05-11 13:15:00,27.44,27.48,27.43,27.46,75817.0,24.0777,24.1128,24.0689,24.0953,75817.0
2020-05-11 13:20:00,27.48,27.5,27.44,27.49,53596.0,24.1128,24.1304,24.0777,24.1216,53596.0
2020-05-11 13:25:00,27.49,27.58,27.47,27.54,49255.0,24.1216,24.2006,24.104,24.1655,49255.0
2020-05-11 13:30:00,27.56,27.65,27.55,27.62,49836.0,24.183,24.262,24.1742,24.2357,49836.0
2020-05-11 13:35:00,27.62,27.74,27.6,27.73,48298.0,24.2357,24.341,24.2181,24.3322,48298.0
2020-05-11 13:40:00,27.72,27.73,27.67,27.71,64382.0,24.3234,24.3322,24.2795,24.3146,64382.0
2020-05-11 13:45:00,27.7,27.84,27.7,27.84,104124.0,24.3059,24.4287,24.3059,24.4287,104124.0
2020-05-11 13:50:00,27.83,27.89,27.75,27.76,57373.0,24.4199,24.4726,24.3497,24.3585,57373.0
2020-05-11 13:55:00,27.76,27.78,27.74,27.75,73590.0,24.3585,24.3761,24.341,24.3497,73590.0
2020-05-11 14:00:00,27.75,27.8,27.62,27.65,106891.0,24.3497,24.3936,24.2357,24.262,106891.0
2020-05-11 14:05:00,27.65,27.74,27.59,27.73,93850.0,24.262,24.341,24.2093,24.3322,93850.0
2020-05-11 14:10:00,27.74,27.74,27.49,27.51,119204.0,24.341,24.341,24.1216,24.1391,119204.0
2020-05-11 14:15:00,27.5,27.62,27.49,27.62,44285.0,24.1304,24.2357,24.1216,24.2357,44285.0
2020-05-11 14:20:00,27.61,27.71,27.58,27.6,64070.0,24.2269,24.3146,24.2006,24.2181,64070.0
2020-05-11 14:25:00,27.59,27.62,27.55,27.6,52246.0,24.2093,24.2357,24.1742,24.2181,52246.0
2020-05-11 14:30:00,27.6,27.77,27.6,27.77,70970.0,24.2181,24.3673,24.2181,24.3673,70970.0
2020-05-11 14:35:00,27.78,27.89,27.75,27.88,65500.0,24.3761,24.4726,24.3497,24.4638,65500.0
2020-05-11 14:40:00,27.88,27.92,27.79,27.88,83721.0,24.4638,24.4989,24.3848,24.4638,83721.0
2020-05-11 14:45:00,27.9,27.92,27.82,27.84,60442.0,24.4814,24.4989,24.4112,24.4287,60442.0
2020-05-11 14:50:00,27.84,27.85,27.76,27.82,101832.0,24.4287,24.4375,24.3585,24.4112,101832.0
2020-05-11 14:55:00,27.82,27.84,27.69,27.78,103036.0,24.4112,24.4287,24.2971,24.3761,103036.0
2020-05-11 15:00:00,27.78,27.93,27.77,27.88,144561.0,24.3761,24.5077,24.3673,24.4638,144561.0
2020-05-11 15:05:00,27.88,27.94,27.74,27.75,164283.0,24.4638,24.5165,24.341,24.3497,164283.0
2020-05-11 15:10:00,27.75,27.9,27.74,27.88,105915.0,24.3497,24.4814,24.341,24.4638,105915.0
2020-05-11 15:15:00,27.88,27.89,27.82,27.86,77369.0,24.4638,24.4726,24.4112,24.4463,77369.0
2020-05-11 15:20:00,27.85,27.87,27.8,27.8,73344.0,24.4375,24.455,24.3936,24.3936,73344.0
2020-05-11 15:25:00,27.81,27.9,27.78,27.87,110165.0,24.4024,24.4814,24.3761,24.455,110165.0
2020-05-11 15:30:00,27.87,27.9,27.81,27.83,131981.0,24.455,24.4814,24.4024,24.4199,131981.0
2020-05-11 15:35:00,27.83,27.9,27.82,27.87,196897.0,24.4199,24.4814,24.4112,24.455,196897.0
2020-05-11 15:40:00,27.87,27.87,27.76,27.81,125234.0,24.455,24.455,24.3585,24.4024,125234.0
2020-05-11 15:45:00,27.8,27.84,27.73,27.76,131767.0,24.3936,24.4287,24.3322,24.3585,131767.0
2020-05-11 15:50:00,27.74,27.76,27.62,27.65,225287.0,24.341,24.3585,24.2357,24.262,225287.0
2020-05-11 15:55:00,27.65,27.66,27.54,27.55,368463.0,24.262,24.2708,24.1655,24.1742,368463.0
2020-05-12 09:30:00,27.75,28.33,27.74,28.14,216012.0,24.3497,24.8587,24.341,24.6919,216012.0
2020-05-12 09:35:00,28.15,28.3,28.07,28.19,99269.0,24.7007,24.8323,24.6305,24.7358,99269.0
2020-05-12 09:40:00,28.18,28.23,28.01,28.01,115621.0,24.727,24.7709,24.5779,24.5779,115621.0
2020-05-12 09:45:00,28.0,28.0,27.56,27.59,140496.0,24.5691,24.5691,24.183,24.2093,140496.0
2020-05-12 09:50:00,27.6,27.68,27.43,27.49,125765.0,24.2181,24.2883,24.0689,24.1216,125765.0
2020-05-12 09:55:00,27.49,27.59,27.35,27.55,90006.0,24.1216,24.2093,23.9987,24.1742,90006.0
2020-05-12 10:00:00,27.55,27.67,27.52,27.59,127909.0,24.1742,24.2795,24.1479,24.2093,127909.0
2020-05-12 10:05:00,27.6,27.7,27.51,27.59,79840.0,24.2181,24.3059,24.1391,24.2093,79840.0
2020-05-12 10:10:00,27.6,27.63,27.51,27.56,50808.0,24.2181,24.2444,24.1391,24.183,50808.0
2020-05-12 10:15:00,27.56,27.7,27.56,27.61,48612.0,24.183,24.3059,24.183,24.2269,48612.0
2020-05-12 10:20:00,27.61,27.64,27.41,27.53,54420.0,24.2269,24.2532,24.0514,24.1567,54420.0
2020-05-12 10:25:00,27.53,27.57,27.31,27.34,50650.0,24.1567,24.1918,23.9636,23.99,50650.0
2020-05-12 10:30:00,27.34,27.39,27.24,27.31,59931.0,23.99,24.0338,23.9022,23.9636,59931.0
2020-05-12 10:35:00,27.29,27.39,27.25,27.3,37081.0,23.9461,24.0338,23.911,23.9549,37081.0
2020-05-12 10:40:00,27.31,27.35,27.22,27.27,35498.0,23.9636,23.9987,23.8847,23.9285,35498.0
2020-05-12 10:45:00,27.28,27.34,27.17,27.21,49333.0,23.9373,23.99,23.8408,23.8759,49333.0
2020-05-12 10:50:00,27.2,27.22,27.12,27.2,32190.0,23.8671,23.8847,23.7969,23.8671,32190.0
2020-05-12 10:55:00,27.21,27.27,27.15,27.23,41552.0,23.8759,23.9285,23.8233,23.8935,41552.0
2020-05-12 11:00:00,27.22,27.27,27.08,27.16,40248.0,23.8847,23.9285,23.7618,23.832,40248.0
2020-05-12 11:05:00,27.19,27.31,27.16,27.3,32070.0,23.8584,23.9636,23.832,23.9549,32070.0
2020-05-12 11:10:00,27.29,27.3,27.21,27.24,26481.0,23.9461,23.9549,23.8759,23.9022,26481.0
2020-05-12 11:15:00,27.23,27.26,27.19,27.22,36776.0,23.8935,23.9198,23.8584,23.8847,36776.0
2020-05-12 11:20:00,27.23,27.34,27.21,27.26,22784.0,23.8935,23.99,23.8759,23.9198,22784.0
2020-05-12 11:25:00,27.27,27.38,27.27,27.36,26657.0,23.9285,24.0251,23.9285,24.0075,26657.0
2020-05-12 11:30:00,27.36,27.44,27.28,27.3,31723.0,24.0075,24.0777,23.9373,23.9549,31723.0
2020-05-12 11:35:00,27.29,27.33,27.28,27.32,25886.0,23.9461,23.9812,23.9373,23.9724,25886.0
2020-05-12 11:40:00,27.32,27.35,27.27,27.28,22585.0,23.9724,23.9987,23.9285,23.9373,22585.0
2020-05-12 11:45:00,27.28,27.3,27.18,27.19,27287.0,23.9373,23.9549,23.8496,23.8584,27287.0
2020-05-12 11:50:00,27.19,27.22,27.15,27.2,34164.0,23.8584,23.8847,23.8233,23.8671,34164.0
2020-05-12 11:55:00,27.2,27.26,27.15,27.17,26568.0,23.8671,23.9198,23.8233,23.8408,26568.0
2020-05-12 12:00:00,27.16,27.23,27.14,27.19,36881.0,23.832,23.8935,23.8145,23.8584,36881.0
2020-05-12 12:05:00,27.17,27.19,27.15,27.17,20289.0,23.8408,23.8584,23.8233,23.8408,20289.0
2020-05-12 12:10:00,27.16,27.17,27.1,27.16,49795.0,23.832,23.8408,23.7794,23.832,49795.0
2020-05-12 12:15:00,27.17,27.23,27.14,27.23,34160.0,23.8408,23.8935,23.8145,23.8935,34160.0
2020-05-12 12:20:00,27.23,27.28,27.18,27.26,30925.0,23.8935,23.9373,23.8496,23.9198,30925.0
2020-05-12 12:25:00,27.25,27.33,27.24,27.3,28505.0,23.911,23.9812,23.9022,23.9549,28505.0
2020-05-12 12:30:00,27.3,27.32,27.25,27.26,29823.0,23.9549,23.9724,23.911,23.9198,29823.0
2020-05-12 12:35:00,27.25,27.31,27.22,27.3,44844.0,23.911,23.9636,23.8847,23.9549,44844.0
2020-05-12 12:40:00,27.3,27.34,27.25,27.27,58531.0,23.9549,23.99,23.911,23.9285,58531.0
2020-05-12 12:45:00,27.28,27.34,27.27,27.29,17397.0,23.9373,23.99,23.9285,23.9461,17397.0
2020-05-12 12:50:00,27.3,27.3,27.17,27.21,32559.0,23.9549,23.9549,23.8408,23.8759,32559.0
2020-05-12 12:55:00,27.21,27.29,27.21,27.24,31991.0,23.8759,23.9461,23.8759,23.9022,31991.0
2020-05-12 13:00:00,27.24,27.24,27.16,27.18,32016.0,23.9022,23.9022,23.832,23.8496,32016.0
2020-05-12 13:05:00,27.18,27.21,27.17,27.19,48015.0,23.8496,23.8759,23.8408,23.8584,48015.0
2020-05-12 13:10:00,27.19,27.19,27.09,27.13,43577.0,23.8584,23.8584,23.7706,23.8057,43577.0
2020-05-12 13:15:00,27.12,27.16,26.92,26.95,109804.0,23.7969,23.832,23.6214,23.6478,109804.0
2020-05-12 13:20:00,26.95,26.98,26.76,26.78,64822.0,23.6478,23.6741,23.481,23.4986,64822.0
2020-05-12 13:25:00,26.78,26.88,26.75,26.86,63441.0,23.4986,23.5863,23.4723,23.5688,63441.0
2020-05-12 13:30:00,26.85,26.9,26.84,26.89,29651.0,23.56,23.6039,23.5512,23.5951,29651.0
2020-05-12 13:35:00,26.89,26.9,26.8,26.85,34306.0,23.5951,23.6039,23.5161,23.56,34306.0
2020-05-12 13:40:00,26.84,26.88,26.82,26.85,48131.0,23.5512,23.5863,23.5337,23.56,48131.0
2020-05-12 13:45:00,26.85,26.97,26.84,26.94,48875.0,23.56,23.6653,23.5512,23.639,48875.0
2020-05-12 13:50:00,26.93,26.94,26.9,26.94,30643.0,23.6302,23.639,23.6039,23.639,30643.0
2020-05-12 13:55:00,26.92,26.96,26.91,26.94,38238.0,23.6214,23.6565,23.6127,23.639,38238.0
2020-05-12 14:00:00,26.95,26.96,26.91,26.92,26985.0,23.6478,23.6565,23.6127,23.6214,26985.0
2020-05-12 14:05:00,26.92,26.93,26.86,26.9,22758.0,23.6214,23.6302,23.5688,23.6039,22758.0
2020-05-12 14:10:00,26.9,26.9,26.82,26.82,29798.0,23.6039,23.6039,23.5337,23.5337,29798.0
2020-05-12 14:15:00,26.83,26.85,26.79,26.84,16891.0,23.5425,23.56,23.5074,23.5512,16891.0
2020-05-12 14:20:00,26.84,26.9,26.84,26.87,30703.0,23.5512,23.6039,23.5512,23.5776,30703.0
2020-05-12 14:25:00,26.86,26.88,26.78,26.78,37808.0,23.5688,23.5863,23.4986,23.4986,37808.0
2020-05-12 14:30:00,26.79,26.89,26.76,26.87,39566.0,23.5074,23.5951,23.481,23.5776,39566.0
2020-05-12 14:35:00,26.88,26.94,26.84,26.93,29078.0,23.5863,23.639,23.5512,23.6302,29078.0
2020-05-12 14:40:00,26.94,26.94,26.81,26.86,30959.0,23.639,23.639,23.5249,23.5688,30959.0
2020-05-12 14:45:00,26.86,26.91,26.84,26.89,26030.0,23.5688,23.6127,23.5512,23.5951,26030.0
2020-05-12 14:50:00,26.88,26.95,26.87,26.95,47178.0,23.5863,23.6478,23.5776,23.6478,47178.0
2020-05-12 14:55:00,26.95,26.99,26.93,26.98,36574.0,23.6478,23.6829,23.6302,23.6741,36574.0
2020-05-12 15:00:00,26.98,26.98,26.81,26.87,171266.0,23.6741,23.6741,23.5249,23.5776,171266.0
2020-05-12 15:05:00,26.85,27.05,26.85,27.05,45275.0,23.56,23.7355,23.56,23.7355,45275.0
2020-05-12 15:10:00,27.05,27.08,27.0,27.0,62869.0,23.7355,23.7618,23.6916,23.6916,62869.0
2020-05-12 15:15:00,27.01,27.02,26.89,26.95,52394.0,23.7004,23.7092,23.5951,23.6478,52394.0
2020-05-12 15:20:00,26.95,27.04,26.94,26.99,45477.0,23.6478,23.7267,23.639,23.6829,45477.0
2020-05-12 15:25:00,26.97,27.0,26.88,26.88,64193.0,23.6653,23.6916,23.5863,23.5863,64193.0
2020-05-12 15:30:00,26.86,26.92,26.81,26.82,56239.0,23.5688,23.6214,23.5249,23.5337,56239.0
2020-05-12 15:35:00,26.82,26.83,26.67,26.73,84311.0,23.5337,23.5425,23.4021,23.4547,84311.0
2020-05-12 15:40:00,26.73,26.73,26.64,26.67,74979.0,23.4547,23.4547,23.3757,23.4021,74979.0
2020-05-12 15:45:00,26.68,26.73,26.63,26.67,111456.0,23.4108,23.4547,23.367,23.4021,111456.0
2020-05-12 15:50:00,26.66,26.71,26.62,26.69,159849.0,23.3933,23.4372,23.3582,23.4196,159849.0
2020-05-12 15:55:00,26.7,26.72,26.55,26.55,309113.0,23.4284,23.4459,23.2968,23.2968,309113.0
2020-05-13 09:30:00,26.09,26.19,25.76,25.8,204058.0,22.8931,22.9809,22.6036,22.6387,204058.0
2020-05-13 09:35:00,25.79,25.83,25.53,25.78,107630.0,22.6299,22.665,22.4018,22.6211,107630.0
2020-05-13 09:40:00,25.79,25.93,25.65,25.65,58452.0,22.6299,22.7527,22.5071,22.5071,58452.0
2020-05-13 09:45:00,25.64,25.77,25.61,25.7,151506.0,22.4983,22.6123,22.472,22.5509,151506.0
2020-05-13 09:50:00,25.69,25.81,25.57,25.8,157336.0,22.5421,22.6474,22.4369,22.6387,157336.0
2020-05-13 09:55:00,25.8,25.88,25.61,25.82,113273.0,22.6387,22.7089,22.472,22.6562,113273.0
2020-05-13 10:00:00,25.82,25.98,25.65,25.66,78090.0,22.6562,22.7966,22.5071,22.5158,78090.0
2020-05-13 10:05:00,25.66,25.76,25.6,25.67,60742.0,22.5158,22.6036,22.4632,22.5246,60742.0
2020-05-13 10:10:00,25.68,25.72,25.63,25.68,44907.0,22.5334,22.5685,22.4895,22.5334,44907.0
2020-05-13 10:15:00,25.66,25.75,25.61,25.65,73456.0,22.5158,22.5948,22.472,22.5071,73456.0
2020-05-13 10:20:00,25.64,25.7,25.52,25.56,69006.0,22.4983,22.5509,22.393,22.4281,69006.0
2020-05-13 10:25:00,25.57,25.72,25.55,25.72,65376.0,22.4369,22.5685,22.4193,22.5685,65376.0
2020-05-13 10:30:00,25.73,25.96,25.71,25.82,69840.0,22.5772,22.7791,22.5597,22.6562,69840.0
2020-05-13 10:35:00,25.81,25.87,25.7,25.72,37027.0,22.6474,22.7001,22.5509,22.5685,37027.0
2020-05-13 10:40:00,25.72,25.79,25.59,25.6,55425.0,22.5685,22.6299,22.4544,22.4632,55425.0
2020-05-13 10:45:00,25.59,25.59,25.48,25.49,33085.0,22.4544,22.4544,22.3579,22.3667,33085.0
2020-05-13 10:50:00,25.49,25.58,25.44,25.58,45905.0,22.3667,22.4456,22.3228,22.4456,45905.0
2020-05-13 10:55:00,25.59,25.61,25.42,25.45,38239.0,22.4544,22.472,22.3052,22.3316,38239.0
2020-05-13 11:00:00,25.45,25.49,25.32,25.4,82894.0,22.3316,22.3667,22.2175,22.2877,82894.0
2020-05-13 11:05:00,25.41,25.46,25.35,25.39,60420.0,22.2965,22.3403,22.2438,22.2789,60420.0
2020-05-13 11:10:00,25.39,25.47,25.36,25.46,44284.0,22.2789,22.3491,22.2526,22.3403,44284.0
2020-05-13 11:15:00,25.47,25.49,25.25,25.28,80960.0,22.3491,22.3667,22.1561,22.1824,80960.0
2020-05-13 11:20:00,25.27,25.29,25.15,25.22,136213.0,22.1736,22.1912,22.0683,22.1297,136213.0
2020-05-13 11:25:00,25.21,25.25,25.07,25.25,53013.0,22.121,22.1561,21.9981,22.1561,53013.0
2020-05-13 11:30:00,25.25,25.32,25.2,25.28,47496.0,22.1561,22.2175,22.1122,22.1824,47496.0
2020-05-13 11:35:00,25.3,25.3,25.09,25.16,46376.0,22.1999,22.1999,22.0157,22.0771,46376.0
2020-05-13 11:40:00,25.17,25.21,25.12,25.15,48444.0,22.0859,22.121,22.042,22.0683,48444.0
2020-05-13 11:45:00,25.15,25.22,25.13,25.15,56618.0,22.0683,22.1297,22.0508,22.0683,56618.0
2020-05-13 11:50:00,25.16,25.2,25.09,25.1,68936.0,22.0771,22.1122,22.0157,22.0244,68936.0
2020-05-13 11:55:00,25.1,25.11,24.86,25.01,277927.0,22.0244,22.0332,21.8139,21.9455,277927.0
2020-05-13 12:00:00,25.01,25.17,25.0,25.06,87874.0,21.9455,22.0859,21.9367,21.9893,87874.0
2020-05-13 12:05:00,25.04,25.11,24.98,25.04,36367.0,21.9718,22.0332,21.9191,21.9718,36367.0
2020-05-13 12:10:00,25.06,25.14,25.04,25.12,44628.0,21.9893,22.0595,21.9718,22.042,44628.0
2020-05-13 12:15:00,25.13,25.15,24.94,24.94,48051.0,22.0508,22.0683,21.884,21.884,48051.0
2020-05-13 12:20:00,24.94,25.16,24.94,25.09,52448.0,21.884,22.0771,21.884,22.0157,52448.0
2020-05-13 12:25:00,25.08,25.25,25.08,25.24,38810.0,22.0069,22.1561,22.0069,22.1473,38810.0
2020-05-13 12:30:00,25.25,25.34,25.24,25.29,120804.0,22.1561,22.235,22.1473,22.1912,120804.0
2020-05-13 12:35:00,25.27,25.27,25.11,25.16,46120.0,22.1736,22.1736,22.0332,22.0771,46120.0
2020-05-13 12:40:00,25.15,25.15,24.96,24.99,37600.0,22.0683,22.0683,21.9016,21.9279,37600.0
2020-05-13 12:45:00,25.02,25.13,24.99,25.1,34849.0,21.9542,22.0508,21.9279,22.0244,34849.0
2020-05-13 12:50:00,25.1,25.15,25.06,25.13,29053.0,22.0244,22.0683,21.9893,22.0508,29053.0
2020-05-13 12:55:00,25.14,25.16,25.04,25.13,33758.0,22.0595,22.0771,21.9718,22.0508,33758.0
2020-05-13 13:00:00,25.14,25.16,25.07,25.11,28820.0,22.0595,22.0771,21.9981,22.0332,28820.0
2020-05-13 13:05:00,25.11,25.17,25.01,25.17,34641.0,22.0332,22.0859,21.9455,22.0859,34641.0
2020-05-13 13:10:00,25.2,25.32,25.19,25.27,42265.0,22.1122,22.2175,22.1034,22.1736,42265.0
2020-05-13 13:15:00,25.27,25.44,25.21,25.39,31584.0,22.1736,22.3228,22.121,22.2789,31584.0
2020-05-13 13:20:00,25.42,25.42,25.28,25.29,22776.0,22.3052,22.3052,22.1824,22.1912,22776.0
2020-05-13 13:25:00,25.28,25.3,25.22,25.28,21372.0,22.1824,22.1999,22.1297,22.1824,21372.0
2020-05-13 13:30:00,25.27,25.33,25.16,25.19,30588.0,22.1736,22.2263,22.0771,22.1034,30588.0
2020-05-13 13:35:00,25.2,25.23,25.15,25.2,20587.0,22.1122,22.1385,22.0683,22.1122,20587.0
2020-05-13 13:40:00,25.22,25.24,25.12,25.16,19107.0,22.1297,22.1473,22.042,22.0771,19107.0
2020-05-13 13:45:00,25.16,25.19,25.05,25.14,54803.0,22.0771,22.1034,21.9806,22.0595,54803.0
2020-05-13 13:50:00,25.14,25.15,24.99,25.0,42205.0,22.0595,22.0683,21.9279,21.9367,42205.0
2020-05-13 13:55:00,25.0,25.04,24.96,24.97,29294.0,21.9367,21.9718,21.9016,21.9104,29294.0
2020-05-13 14:00:00,24.96,24.96,24.87,24.88,33415.0,21.9016,21.9016,21.8226,21.8314,33415.0
2020-05-13 14:05:00,24.87,24.98,24.87,24.91,26912.0,21.8226,21.9191,21.8226,21.8577,26912.0
2020-05-13 14:10:00,24.9,24.99,24.86,24.94,19223.0,21.849,21.9279,21.8139,21.884,19223.0
2020-05-13 14:15:00,24.94,25.13,24.93,25.09,81488.0,21.884,22.0508,21.8753,22.0157,81488.0
2020-05-13 14:20:00,25.07,25.19,25.07,25.09,34258.0,21.9981,22.1034,21.9981,22.0157,34258.0
2020-05-13 14:25:00,25.08,25.09,25.01,25.03,30275.0,22.0069,22.0157,21.9455,21.963,30275.0
2020-05-13 14:30:00,25.02,25.1,25.01,25.02,32427.0,21.9542,22.0244,21.9455,21.9542,32427.0
2020-05-13 14:35:00,25.02,25.08,24.98,25.05,54403.0,21.9542,22.0069,21.9191,21.9806,54403.0
2020-05-13 14:40:00,25.04,25.06,24.96,24.97,62578.0,21.9718,21.9893,21.9016,21.9104,62578.0
2020-05-13 14:45:00,24.98,25.08,24.97,25.04,37523.0,21.9191,22.0069,21.9104,21.9718,37523.0
2020-05-13 14:50:00,25.03,25.09,25.02,25.09,37546.0,21.963,22.0157,21.9542,22.0157,37546.0
2020-05-13 14:55:00,25.09,25.09,24.92,24.93,44327.0,22.0157,22.0157,21.8665,21.8753,44327.0
2020-05-13 15:00:00,24.93,25.1,24.93,25.04,71450.0,21.8753,22.0244,21.8753,21.9718,71450.0
2020-05-13 15:05:00,25.04,25.04,24.88,24.91,42981.0,21.9718,21.9718,21.8314,21.8577,42981.0
2020-05-13 15:10:00,24.91,24.96,24.88,24.92,63349.0,21.8577,21.9016,21.8314,21.8665,63349.0
2020-05-13 15:15:00,24.91,25.02,24.9,24.97,50847.0,21.8577,21.9542,21.849,21.9104,50847.0
2020-05-13 15:20:00,24.97,24.97,24.84,24.86,46548.0,21.9104,21.9104,21.7963,21.8139,46548.0
2020-05-13 15:25:00,24.86,24.88,24.76,24.86,80388.0,21.8139,21.8314,21.7261,21.8139,80388.0
2020-05-13 15:30:00,24.85,24.97,24.82,24.93,59178.0,21.8051,21.9104,21.7788,21.8753,59178.0
2020-05-13 15:35:00,24.91,24.97,24.84,24.9,68691.0,21.8577,21.9104,21.7963,21.849,68691.0
2020-05-13 15:40:00,24.9,24.97,24.9,24.91,80263.0,21.849,21.9104,21.849,21.8577,80263.0
2020-05-13 15:45:00,24.91,24.96,24.82,24.92,94872.0,21.8577,21.9016,21.7788,21.8665,94872.0
2020-05-13 15:50:00,24.93,25.05,24.88,24.96,141417.0,21.8753,21.9806,21.8314,21.9016,141417.0
2020-05-13 15:55:00,24.96,25.0,24.91,24.97,227887.0,21.9016,21.9367,21.8577,21.9104,227887.0
2020-05-14 09:30:00,24.45,24.48,24.15,24.19,260427.0,21.4541,21.4804,21.1908,21.2259,260427.0
2020-05-14 09:35:00,24.21,24.34,24.03,24.08,89932.0,21.2435,21.3576,21.0856,21.1294,89932.0
2020-05-14 09:40:00,24.06,24.07,23.9,23.93,138543.0,21.1119,21.1207,20.9715,20.9978,138543.0
2020-05-14 09:45:00,23.92,23.98,23.8,23.83,69560.0,20.989,21.0417,20.8837,20.9101,69560.0
2020-05-14 09:50:00,23.81,23.86,23.67,23.69,120751.0,20.8925,20.9364,20.7697,20.7872,120751.0
2020-05-14 09:55:00,23.68,23.73,23.53,23.59,68099.0,20.7784,20.8223,20.6468,20.6995,68099.0
2020-05-14 10:00:00,23.6,23.68,23.48,23.56,123223.0,20.7082,20.7784,20.6029,20.6731,123223.0
2020-05-14 10:05:00,23.55,23.86,23.55,23.85,181880.0,20.6644,20.9364,20.6644,20.9276,181880.0
2020-05-14 10:10:00,23.85,23.98,23.75,23.75,133109.0,20.9276,21.0417,20.8399,20.8399,133109.0
2020-05-14 10:15:00,23.75,24.01,23.73,24.0,67381.0,20.8399,21.068,20.8223,21.0592,67381.0
2020-05-14 10:20:00,24.01,24.11,23.92,24.11,58598.0,21.068,21.1558,20.989,21.1558,58598.0
2020-05-14 10:25:00,24.11,24.36,24.11,24.29,89323.0,21.1558,21.3751,21.1558,21.3137,89323.0
2020-05-14 10:30:00,24.32,24.7,24.32,24.69,88291.0,21.34,21.6735,21.34,21.6647,88291.0
2020-05-14 10:35:00,24.71,24.98,24.69,24.96,95519.0,21.6822,21.9191,21.6647,21.9016,95519.0
2020-05-14 10:40:00,24.97,24.97,24.71,24.76,41041.0,21.9104,21.9104,21.6822,21.7261,41041.0
2020-05-14 10:45:00,24.79,25.09,24.79,25.09,58322.0,21.7524,22.0157,21.7524,22.0157,58322.0
2020-05-14 10:50:00,25.08,25.5,25.03,25.34,61210.0,22.0069,22.3754,21.963,22.235,61210.0
2020-05-14 10:55:00,25.34,25.35,25.1,25.27,47504.0,22.235,22.2438,22.0244,22.1736,47504.0
2020-05-14 11:00:00,25.26,25.45,25.22,25.38,67726.0,22.1648,22.3316,22.1297,22.2701,67726.0
2020-05-14 11:05:00,25.4,25.59,25.37,25.46,63856.0,22.2877,22.4544,22.2614,22.3403,63856.0
2020-05-14 11:10:00,25.45,25.47,25.33,25.34,25357.0,22.3316,22.3491,22.2263,22.235,25357.0
2020-05-14 11:15:00,25.32,25.61,25.31,25.47,55172.0,22.2175,22.472,22.2087,22.3491,55172.0
2020-05-14 11:20:00,25.45,25.45,25.11,25.14,39288.0,22.3316,22.3316,22.0332,22.0595,39288.0
2020-05-14 11:25:00,25.14,25.18,24.88,24.91,63566.0,22.0595,22.0946,21.8314,21.8577,63566.0
2020-05-14 11:30:00,24.9,25.05,24.76,24.77,53089.0,21.849,21.9806,21.7261,21.7349,53089.0
2020-05-14 11:35:00,24.74,24.84,24.49,24.52,54121.0,21.7086,21.7963,21.4892,21.5155,54121.0
2020-05-14 11:40:00,24.53,24.65,24.44,24.59,49874.0,21.5243,21.6296,21.4453,21.5769,49874.0
2020-05-14 11:45:00,24.57,24.68,24.54,24.62,49170.0,21.5594,21.6559,21.5331,21.6033,49170.0
2020-05-14 11:50:00,24.61,24.95,24.61,24.94,58344.0,21.5945,21.8928,21.5945,21.884,58344.0
2020-05-14 11:55:00,24.94,24.95,24.81,24.87,26594.0,21.884,21.8928,21.77,21.8226,26594.0
2020-05-14 12:00:00,24.87,24.96,24.82,24.94,29655.0,21.8226,21.9016,21.7788,21.884,29655.0
2020-05-14 12:05:00,24.93,25.04,24.89,25.01,35743.0,21.8753,21.9718,21.8402,21.9455,35743.0
2020-05-14 12:10:00,25.0,25.13,25.0,25.05,27526.0,21.9367,22.0508,21.9367,21.9806,27526.0
2020-05-14 12:15:00,25.05,25.1,24.97,24.97,28786.0,21.9806,22.0244,21.9104,21.9104,28786.0
2020-05-14 12:20:00,24.99,25.1,24.95,25.05,25394.0,21.9279,22.0244,21.8928,21.9806,25394.0
2020-05-14 12:25:00,25.06,25.06,24.95,24.98,30784.0,21.9893,21.9893,21.8928,21.9191,30784.0
2020-05-14 12:30:00,25.02,25.14,24.98,25.1,45371.0,21.9542,22.0595,21.9191,22.0244,45371.0
2020-05-14 12:35:00,25.11,25.27,25.1,25.21,52457.0,22.0332,22.1736,22.0244,22.121,52457.0
2020-05-14 12:40:00,25.19,25.2,25.14,25.14,22968.0,22.1034,22.1122,22.0595,22.0595,22968.0
2020-05-14 12:45:00,25.14,25.17,25.07,25.08,16648.0,22.0595,22.0859,21.9981,22.0069,16648.0
2020-05-14 12:50:00,25.09,25.33,25.06,25.32,41988.0,22.0157,22.2263,21.9893,22.2175,41988.0
2020-05-14 12:55:00,25.31,25.41,25.31,25.34,35272.0,22.2087,22.2965,22.2087,22.235,35272.0
2020-05-14 13:00:00,25.36,25.36,25.26,25.27,17751.0,22.2526,22.2526,22.1648,22.1736,17751.0
2020-05-14 13:05:00,25.26,25.27,25.2,25.24,13698.0,22.1648,22.1736,22.1122,22.1473,13698.0
2020-05-14 13:10:00,25.25,25.35,25.23,25.29,34960.0,22.1561,22.2438,22.1385,22.1912,34960.0
2020-05-14 13:15:00,25.29,25.39,25.26,25.39,40228.0,22.1912,22.2789,22.1648,22.2789,40228.0
2020-05-14 13:20:00,25.38,25.48,25.38,25.48,56518.0,22.2701,22.3579,22.2701,22.3579,56518.0
2020-05-14 13:25:00,25.48,25.67,25.47,25.64,77802.0,22.3579,22.5246,22.3491,22.4983,77802.0
2020-05-14 13:30:00,25.64,25.66,25.6,25.61,55092.0,22.4983,22.5158,22.4632,22.472,55092.0
2020-05-14 13:35:00,25.61,25.63,25.44,25.46,91411.0,22.472,22.4895,22.3228,22.3403,91411.0
2020-05-14 13:40:00,25.46,25.47,25.3,25.3,25920.0,22.3403,22.3491,22.1999,22.1999,25920.0
2020-05-14 13:45:00,25.31,25.41,25.31,25.37,31502.0,22.2087,22.2965,22.2087,22.2614,31502.0
2020-05-14 13:50:00,25.36,25.36,25.28,25.29,23128.0,22.2526,22.2526,22.1824,22.1912,23128.0
2020-05-14 13:55:00,25.28,25.31,25.13,25.13,38081.0,22.1824,22.2087,22.0508,22.0508,38081.0
2020-05-14 14:00:00,25.13,25.18,25.04,25.14,42204.0,22.0508,22.0946,21.9718,22.0595,42204.0
2020-05-14 14:05:00,25.14,25.18,25.08,25.17,23879.0,22.0595,22.0946,22.0069,22.0859,23879.0
2020-05-14 14:10:00,25.19,25.27,25.17,25.21,30932.0,22.1034,22.1736,22.0859,22.121,30932.0
2020-05-14 14:15:00,25.22,25.3,25.14,25.18,40765.0,22.1297,22.1999,22.0595,22.0946,40765.0
2020-05-14 14:20:00,25.19,25.29,25.19,25.25,23079.0,22.1034,22.1912,22.1034,22.1561,23079.0
2020-05-14 14:25:00,25.25,25.27,25.22,25.26,36532.0,22.1561,22.1736,22.1297,22.1648,36532.0
2020-05-14 14:30:00,25.26,25.32,25.21,25.23,29106.0,22.1648,22.2175,22.121,22.1385,29106.0
2020-05-14 14:35:00,25.22,25.23,25.07,25.08,57299.0,22.1297,22.1385,21.9981,22.0069,57299.0
2020-05-14 14:40:00,25.08,25.15,25.01,25.09,44267.0,22.0069,22.0683,21.9455,22.0157,44267.0
2020-05-14 14:45:00,25.08,25.14,25.05,25.11,51573.0,22.0069,22.0595,21.9806,22.0332,51573.0
2020-05-14 14:50:00,25.1,25.24,25.06,25.24,35419.0,22.0244,22.1473,21.9893,22.1473,35419.0
2020-05-14 14:55:00,25.25,25.31,25.22,25.26,36493.0,22.1561,22.2087,22.1297,22.1648,36493.0
2020-05-14 15:00:00,25.24,25.36,25.21,25.35,35869.0,22.1473,22.2526,22.121,22.2438,35869.0
2020-05-14 15:05:00,25.34,25.42,25.28,25.38,54287.0,22.235,22.3052,22.1824,22.2701,54287.0
2020-05-14 15:10:00,25.38,25.38,25.29,25.33,56443.0,22.2701,22.2701,22.1912,22.2263,56443.0
2020-05-14 15:15:00,25.32,25.39,25.29,25.3,50973.0,22.2175,22.2789,22.1912,22.1999,50973.0
2020-05-14 15:20:00,25.3,25.45,25.25,25.44,85032.0,22.1999,22.3316,22.1561,22.3228,85032.0
2020-05-14 15:25:00,25.43,25.49,25.38,25.42,66755.0,22.314,22.3667,22.2701,22.3052,66755.0
2020-05-14 15:30:00,25.43,25.49,25.35,25.37,66985.0,22.314,22.3667,22.2438,22.2614,66985.0
2020-05-14 15:35:00,25.37,25.44,25.29,25.4,68837.0,22.2614,22.3228,22.1912,22.2877,68837.0
2020-05-14 15:40:00,25.4,25.54,25.37,25.54,160576.0,22.2877,22.4105,22.2614,22.4105,160576.0
2020-05-14 15:45:00,25.54,25.73,25.53,25.72,130220.0,22.4105,22.5772,22.4018,22.5685,130220.0
2020-05-14 15:50:00,25.72,25.88,25.72,25.84,404691.0,22.5685,22.7089,22.5685,22.6738,404691.0
2020-05-14 15:55:00,25.84,25.84,25.66,25.77,592766.0,22.6738,22.6738,22.5158,22.6123,592766.0
2020-05-15 09:30:00,25.67,25.67,25.31,25.36,330369.0,22.5246,22.5246,22.2087,22.2526,330369.0
2020-05-15 09:35:00,25.31,25.74,25.1,25.7,98561.0,22.2087,22.586,22.0244,22.5509,98561.0
2020-05-15 09:40:00,25.72,25.85,25.53,25.8,119150.0,22.5685,22.6825,22.4018,22.6387,119150.0
2020-05-15 09:45:00,25.81,25.91,25.73,25.85,113012.0,22.6474,22.7352,22.5772,22.6825,113012.0
2020-05-15 09:50:00,25.85,26.14,25.85,26.14,99811.0,22.6825,22.937,22.6825,22.937,99811.0
2020-05-15 09:55:00,26.13,26.14,25.84,25.85,95082.0,22.9282,22.937,22.6738,22.6825,95082.0
2020-05-15 10:00:00,25.85,25.94,25.66,25.76,103933.0,22.6825,22.7615,22.5158,22.6036,103933.0
2020-05-15 10:05:00,25.76,26.01,25.75,26.01,109593.0,22.6036,22.8229,22.5948,22.8229,109593.0
2020-05-15 10:10:00,26.04,26.3,25.99,26.16,85554.0,22.8493,23.0774,22.8054,22.9546,85554.0
2020-05-15 10:15:00,26.16,26.39,26.15,26.22,86221.0,22.9546,23.1564,22.9458,23.0072,86221.0
2020-05-15 10:20:00,26.22,26.47,26.22,26.23,156908.0,23.0072,23.2266,23.0072,23.016,156908.0
2020-05-15 10:25:00,26.23,26.39,26.22,26.33,85306.0,23.016,23.1564,23.0072,23.1037,85306.0
2020-05-15 10:30:00,26.31,26.45,26.25,26.26,88488.0,23.0862,23.209,23.0335,23.0423,88488.0
2020-05-15 10:35:00,26.23,26.43,26.15,26.4,91371.0,23.016,23.1915,22.9458,23.1652,91371.0
2020-05-15 10:40:00,26.42,26.42,26.26,26.28,80486.0,23.1827,23.1827,23.0423,23.0599,80486.0
2020-05-15 10:45:00,26.26,26.38,26.23,26.26,60128.0,23.0423,23.1476,23.016,23.0423,60128.0
2020-05-15 10:50:00,26.26,26.26,25.94,26.03,68369.0,23.0423,23.0423,22.7615,22.8405,68369.0
2020-05-15 10:55:00,26.03,26.16,25.98,26.06,37606.0,22.8405,22.9546,22.7966,22.8668,37606.0
2020-05-15 11:00:00,26.06,26.06,25.83,25.88,64953.0,22.8668,22.8668,22.665,22.7089,64953.0
2020-05-15 11:05:00,25.86,25.86,25.76,25.83,61322.0,22.6913,22.6913,22.6036,22.665,61322.0
2020-05-15 11:10:00,25.82,25.85,25.73,25.81,50222.0,22.6562,22.6825,22.5772,22.6474,50222.0
2020-05-15 11:15:00,25.81,25.81,25.72,25.79,67611.0,22.6474,22.6474,22.5685,22.6299,67611.0
2020-05-15 11:20:00,25.78,26.01,25.76,25.99,57482.0,22.6211,22.8229,22.6036,22.8054,57482.0
2020-05-15 11:25:00,25.98,26.02,25.88,25.89,34219.0,22.7966,22.8317,22.7089,22.7176,34219.0
2020-05-15 11:30:00,25.88,25.89,25.76,25.8,74390.0,22.7089,22.7176,22.6036,22.6387,74390.0
2020-05-15 11:35:00,25.77,25.78,25.63,25.68,34414.0,22.6123,22.6211,22.4895,22.5334,34414.0
2020-05-15 11:40:00,25.68,25.79,25.64,25.76,58501.0,22.5334,22.6299,22.4983,22.6036,58501.0
2020-05-15 11:45:00,25.74,25.74,25.63,25.66,17931.0,22.586,22.586,22.4895,22.5158,17931.0
2020-05-15 11:50:00,25.66,25.73,25.61,25.65,27137.0,22.5158,22.5772,22.472,22.5071,27137.0
2020-05-15 11:55:00,25.67,25.77,25.64,25.65,63286.0,22.5246,22.6123,22.4983,22.5071,63286.0
2020-05-15 12:00:00,25.62,25.78,25.6,25.73,38374.0,22.4807,22.6211,22.4632,22.5772,38374.0
2020-05-15 12:05:00,25.73,25.85,25.71,25.84,41683.0,22.5772,22.6825,22.5597,22.6738,41683.0
2020-05-15 12:10:00,25.84,25.85,25.77,25.8,34105.0,22.6738,22.6825,22.6123,22.6387,34105.0
2020-05-15 12:15:00,25.8,25.81,25.66,25.74,39598.0,22.6387,22.6474,22.5158,22.586,39598.0
2020-05-15 12:20:00,25.75,25.83,25.73,25.79,49772.0,22.5948,22.665,22.5772,22.6299,49772.0
2020-05-15 12:25:00,25.8,25.84,25.75,25.82,57330.0,22.6387,22.6738,22.5948,22.6562,57330.0
2020-05-15 12:30:00,25.81,25.94,25.79,25.94,51083.0,22.6474,22.7615,22.6299,22.7615,51083.0
2020-05-15 12:35:00,25.96,25.96,25.89,25.96,24179.0,22.7791,22.7791,22.7176,22.7791,24179.0
2020-05-15 12:40:00,25.97,26.03,25.9,25.92,76852.0,22.7878,22.8405,22.7264,22.744,76852.0
2020-05-15 12:45:00,25.92,25.95,25.86,25.94,73820.0,22.744,22.7703,22.6913,22.7615,73820.0
2020-05-15 12:50:00,25.93,25.99,25.91,25.94,53563.0,22.7527,22.8054,22.7352,22.7615,53563.0
2020-05-15 12:55:00,25.93,25.95,25.87,25.93,59591.0,22.7527,22.7703,22.7001,22.7527,59591.0
2020-05-15 13:00:00,25.93,26.04,25.91,26.02,64519.0,22.7527,22.8493,22.7352,22.8317,64519.0
2020-05-15 13:05:00,26.01,26.05,25.96,25.98,73261.0,22.8229,22.858,22.7791,22.7966,73261.0
2020-05-15 13:10:00,25.99,26.09,25.98,26.08,57091.0,22.8054,22.8931,22.7966,22.8844,57091.0
2020-05-15 13:15:00,26.09,26.09,26.01,26.04,62729.0,22.8931,22.8931,22.8229,22.8493,62729.0
2020-05-15 13:20:00,26.05,26.06,26.01,26.01,42319.0,22.858,22.8668,22.8229,22.8229,42319.0
2020-05-15 13:25:00,26.01,26.15,26.01,26.13,56382.0,22.8229,22.9458,22.8229,22.9282,56382.0
2020-05-15 13:30:00,26.12,26.21,26.06,26.18,52812.0,22.9195,22.9984,22.8668,22.9721,52812.0
2020-05-15 13:35:00,26.16,26.24,26.14,26.23,55865.0,22.9546,23.0248,22.937,23.016,55865.0
2020-05-15 13:40:00,26.23,26.28,26.22,26.27,52902.0,23.016,23.0599,23.0072,23.0511,52902.0
2020-05-15 13:45:00,26.26,26.27,26.15,26.16,45531.0,23.0423,23.0511,22.9458,22.9546,45531.0
2020-05-15 13:50:00,26.18,26.29,26.13,26.29,46182.0,22.9721,23.0686,22.9282,23.0686,46182.0
2020-05-15 13:55:00,26.29,26.3,26.14,26.2,78915.0,23.0686,23.0774,22.937,22.9897,78915.0
2020-05-15 14:00:00,26.2,26.29,26.19,26.27,56755.0,22.9897,23.0686,22.9809,23.0511,56755.0
2020-05-15 14:05:00,26.27,26.32,26.22,26.32,39171.0,23.0511,23.095,23.0072,23.095,39171.0
2020-05-15 14:10:00,26.31,26.32,26.19,26.24,53522.0,23.0862,23.095,22.9809,23.0248,53522.0
2020-05-15 14:15:00,26.24,26.34,26.21,26.26,38252.0,23.0248,23.1125,22.9984,23.0423,38252.0
2020-05-15 14:20:00,26.26,26.35,26.24,26.29,48395.0,23.0423,23.1213,23.0248,23.0686,48395.0
2020-05-15 14:25:00,26.28,26.4,26.23,26.39,69742.0,23.0599,23.1652,23.016,23.1564,69742.0
2020-05-15 14:30:00,26.4,26.45,26.38,26.41,100432.0,23.1652,23.209,23.1476,23.1739,100432.0
2020-05-15 14:35:00,26.41,26.42,26.31,26.37,179615.0,23.1739,23.1827,23.0862,23.1388,179615.0
2020-05-15 14:40:00,26.38,26.4,26.35,26.36,44745.0,23.1476,23.1652,23.1213,23.1301,44745.0
2020-05-15 14:45:00,26.36,26.41,26.33,26.35,60679.0,23.1301,23.1739,23.1037,23.1213,60679.0
2020-05-15 14:50:00,26.35,26.43,26.33,26.41,67006.0,23.1213,23.1915,23.1037,23.1739,67006.0
2020-05-15 14:55:00,26.41,26.41,26.27,26.29,57527.0,23.1739,23.1739,23.0511,23.0686,57527.0
2020-05-15 15:00:00,26.3,26.42,26.26,26.39,90241.0,23.0774,23.1827,23.0423,23.1564,90241.0
2020-05-15 15:05:00,26.38,26.4,26.33,26.35,57447.0,23.1476,23.1652,23.1037,23.1213,57447.0
2020-05-15 15:10:00,26.34,26.37,26.27,26.35,71098.0,23.1125,23.1388,23.0511,23.1213,71098.0
2020-05-15 15:15:00,26.35,26.43,26.33,26.42,89059.0,23.1213,23.1915,23.1037,23.1827,89059.0
2020-05-15 15:20:00,26.41,26.48,26.4,26.43,94998.0,23.1739,23.2353,23.1652,23.1915,94998.0
2020-05-15 15:25:00,26.43,26.5,26.37,26.37,108896.0,23.1915,23.2529,23.1388,23.1388,108896.0
2020-05-15 15:30:00,26.37,26.43,26.32,26.34,116592.0,23.1388,23.1915,23.095,23.1125,116592.0
2020-05-15 15:35:00,26.34,26.35,26.23,26.29,112268.0,23.1125,23.1213,23.016,23.0686,112268.0
2020-05-15 15:40:00,26.29,26.33,26.27,26.29,106825.0,23.0686,23.1037,23.0511,23.0686,106825.0
2020-05-15 15:45:00,26.29,26.43,26.25,26.4,233771.0,23.0686,23.1915,23.0335,23.1652,233771.0
2020-05-15 15:50:00,26.38,26.42,26.33,26.39,151959.0,23.1476,23.1827,23.1037,23.1564,151959.0
2020-05-15 15:55:00,26.39,26.53,26.39,26.47,309007.0,23.1564,23.2792,23.1564,23.2266,309007.0
2020-05-18 09:30:00,28.0,28.79,28.0,28.76,419808.0,24.5691,25.2623,24.5691,25.236,419808.0
2020-05-18 09:35:00,28.75,28.88,28.6,28.6,270107.0,25.2272,25.3413,25.0956,25.0956,270107.0
2020-05-18 09:40:00,28.62,28.69,28.51,28.58,187794.0,25.1131,25.1746,25.0166,25.078,187794.0
2020-05-18 09:45:00,28.56,28.9,28.51,28.79,144132.0,25.0605,25.3588,25.0166,25.2623,144132.0
2020-05-18 09:50:00,28.79,28.8,28.59,28.66,116681.0,25.2623,25.2711,25.0868,25.1482,116681.0
2020-05-18 09:55:00,28.65,28.91,28.62,28.8,160674.0,25.1395,25.3676,25.1131,25.2711,160674.0
2020-05-18 10:00:00,28.81,28.97,28.61,28.63,155416.0,25.2798,25.4202,25.1044,25.1219,155416.0
2020-05-18 10:05:00,28.62,28.7,28.41,28.42,101271.0,25.1131,25.1833,24.9289,24.9376,101271.0
2020-05-18 10:10:00,28.43,28.5,28.05,28.05,233382.0,24.9464,25.0078,24.613,24.613,233382.0
2020-05-18 10:15:00,28.06,28.15,28.0,28.12,85753.0,24.6217,24.7007,24.5691,24.6744,85753.0
2020-05-18 10:20:00,28.11,28.14,27.97,27.97,62872.0,24.6656,24.6919,24.5428,24.5428,62872.0
2020-05-18 10:25:00,27.97,28.01,27.87,27.92,52141.0,24.5428,24.5779,24.455,24.4989,52141.0
2020-05-18 10:30:00,27.93,28.06,27.87,28.01,43500.0,24.5077,24.6217,24.455,24.5779,43500.0
2020-05-18 10:35:00,28.03,28.11,28.01,28.08,47475.0,24.5954,24.6656,24.5779,24.6393,47475.0
2020-05-18 10:40:00,28.06,28.19,28.0,28.14,45893.0,24.6217,24.7358,24.5691,24.6919,45893.0
2020-05-18 10:45:00,28.14,28.31,28.1,28.29,61974.0,24.6919,24.8411,24.6568,24.8236,61974.0
2020-05-18 10:50:00,28.28,28.31,28.21,28.21,32003.0,24.8148,24.8411,24.7534,24.7534,32003.0
2020-05-18 10:55:00,28.21,28.26,28.12,28.12,42797.0,24.7534,24.7972,24.6744,24.6744,42797.0
2020-05-18 11:00:00,28.13,28.25,28.12,28.18,37903.0,24.6832,24.7885,24.6744,24.727,37903.0
2020-05-18 11:05:00,28.16,28.21,28.06,28.19,69379.0,24.7095,24.7534,24.6217,24.7358,69379.0
2020-05-18 11:10:00,28.18,28.38,28.15,28.34,70106.0,24.727,24.9025,24.7007,24.8674,70106.0
2020-05-18 11:15:00,28.34,28.37,28.23,28.32,50025.0,24.8674,24.8938,24.7709,24.8499,50025.0
2020-05-18 11:20:00,28.35,28.44,28.34,28.39,48478.0,24.8762,24.9552,24.8674,24.9113,48478.0
2020-05-18 11:25:00,28.39,28.47,28.33,28.47,27332.0,24.9113,24.9815,24.8587,24.9815,27332.0
2020-05-18 11:30:00,28.47,28.47,28.38,28.4,32950.0,24.9815,24.9815,24.9025,24.9201,32950.0
2020-05-18 11:35:00,28.41,28.43,28.31,28.38,52766.0,24.9289,24.9464,24.8411,24.9025,52766.0
2020-05-18 11:40:00,28.38,28.53,28.34,28.36,213364.0,24.9025,25.0342,24.8674,24.885,213364.0
2020-05-18 11:45:00,28.35,28.39,28.31,28.32,51421.0,24.8762,24.9113,24.8411,24.8499,51421.0
2020-05-18 11:50:00,28.32,28.47,28.32,28.46,61111.0,24.8499,24.9815,24.8499,24.9727,61111.0
2020-05-18 11:55:00,28.47,28.58,28.47,28.53,41847.0,24.9815,25.078,24.9815,25.0342,41847.0
2020-05-18 12:00:00,28.53,28.69,28.5,28.65,47697.0,25.0342,25.1746,25.0078,25.1395,47697.0
2020-05-18 12:05:00,28.66,28.71,28.62,28.63,43348.0,25.1482,25.1921,25.1131,25.1219,43348.0
2020-05-18 12:10:00,28.63,28.66,28.51,28.54,31225.0,25.1219,25.1482,25.0166,25.0429,31225.0
2020-05-18 12:15:00,28.53,28.61,28.53,28.6,44993.0,25.0342,25.1044,25.0342,25.0956,44993.0
2020-05-18 12:20:00,28.58,28.68,28.58,28.62,37787.0,25.078,25.1658,25.078,25.1131,37787.0
2020-05-18 12:25:00,28.62,28.72,28.61,28.68,31065.0,25.1131,25.2009,25.1044,25.1658,31065.0
2020-05-18 12:30:00,28.67,28.72,28.59,28.63,51729.0,25.157,25.2009,25.0868,25.1219,51729.0
2020-05-18 12:35:00,28.63,28.64,28.55,28.6,127236.0,25.1219,25.1307,25.0517,25.0956,127236.0
2020-05-18 12:40:00,28.59,28.65,28.57,28.65,24577.0,25.0868,25.1395,25.0693,25.1395,24577.0
2020-05-18 12:45:00,28.67,28.67,28.55,28.59,31408.0,25.157,25.157,25.0517,25.0868,31408.0
2020-05-18 12:50:00,28.58,28.73,28.56,28.7,37223.0,25.078,25.2097,25.0605,25.1833,37223.0
2020-05-18 12:55:00,28.7,28.79,28.69,28.79,34111.0,25.1833,25.2623,25.1746,25.2623,34111.0
2020-05-18 13:00:00,28.79,28.87,28.78,28.85,51295.0,25.2623,25.3325,25.2535,25.3149,51295.0
2020-05-18 13:05:00,28.86,28.87,28.81,28.82,17523.0,25.3237,25.3325,25.2798,25.2886,17523.0
2020-05-18 13:10:00,28.82,28.86,28.75,28.82,30768.0,25.2886,25.3237,25.2272,25.2886,30768.0
2020-05-18 13:15:00,28.82,28.82,28.76,28.8,35730.0,25.2886,25.2886,25.236,25.2711,35730.0
2020-05-18 13:20:00,28.81,28.82,28.76,28.78,31375.0,25.2798,25.2886,25.236,25.2535,31375.0
2020-05-18 13:25:00,28.79,28.81,28.75,28.8,35047.0,25.2623,25.2798,25.2272,25.2711,35047.0
2020-05-18 13:30:00,28.79,28.8,28.7,28.76,39162.0,25.2623,25.2711,25.1833,25.236,39162.0
2020-05-18 13:35:00,28.76,28.81,28.76,28.8,35985.0,25.236,25.2798,25.236,25.2711,35985.0
2020-05-18 13:40:00,28.81,28.83,28.78,28.82,25199.0,25.2798,25.2974,25.2535,25.2886,25199.0
2020-05-18 13:45:00,28.83,28.88,28.78,28.8,41581.0,25.2974,25.3413,25.2535,25.2711,41581.0
2020-05-18 13:50:00,28.79,28.81,28.69,28.72,49273.0,25.2623,25.2798,25.1746,25.2009,49273.0
2020-05-18 13:55:00,28.72,28.73,28.55,28.59,42801.0,25.2009,25.2097,25.0517,25.0868,42801.0
2020-05-18 14:00:00,28.59,28.61,28.49,28.59,41054.0,25.0868,25.1044,24.9991,25.0868,41054.0
2020-05-18 14:05:00,28.6,28.6,28.43,28.45,53957.0,25.0956,25.0956,24.9464,24.964,53957.0
2020-05-18 14:10:00,28.45,28.46,28.35,28.41,73383.0,24.964,24.9727,24.8762,24.9289,73383.0
2020-05-18 14:15:00,28.4,28.43,28.23,28.24,70970.0,24.9201,24.9464,24.7709,24.7797,70970.0
2020-05-18 14:20:00,28.24,28.29,28.2,28.25,65820.0,24.7797,24.8236,24.7446,24.7885,65820.0
2020-05-18 14:25:00,28.25,28.37,28.24,28.36,79213.0,24.7885,24.8938,24.7797,24.885,79213.0
2020-05-18 14:30:00,28.35,28.49,28.35,28.46,72748.0,24.8762,24.9991,24.8762,24.9727,72748.0
2020-05-18 14:35:00,28.47,28.61,28.44,28.6,55623.0,24.9815,25.1044,24.9552,25.0956,55623.0
2020-05-18 14:40:00,28.6,28.63,28.46,28.5,56544.0,25.0956,25.1219,24.9727,25.0078,56544.0
2020-05-18 14:45:00,28.51,28.52,28.43,28.45,39290.0,25.0166,25.0254,24.9464,24.964,39290.0
2020-05-18 14:50:00,28.42,28.52,28.4,28.51,28467.0,24.9376,25.0254,24.9201,25.0166,28467.0
2020-05-18 14:55:00,28.51,28.51,28.34,28.43,138064.0,25.0166,25.0166,24.8674,24.9464,138064.0
2020-05-18 15:00:00,28.44,28.48,28.41,28.42,34812.0,24.9552,24.9903,24.9289,24.9376,34812.0
2020-05-18 15:05:00,28.42,28.51,28.39,28.5,36412.0,24.9376,25.0166,24.9113,25.0078,36412.0
2020-05-18 15:10:00,28.51,28.56,28.47,28.55,84928.0,25.0166,25.0605,24.9815,25.0517,84928.0
2020-05-18 15:15:00,28.55,28.59,28.46,28.57,102043.0,25.0517,25.0868,24.9727,25.0693,102043.0
2020-05-18 15:20:00,28.56,28.57,28.46,28.47,34697.0,25.0605,25.0693,24.9727,24.9815,34697.0
2020-05-18 15:25:00,28.47,28.56,28.46,28.53,45300.0,24.9815,25.0605,24.9727,25.0342,45300.0
2020-05-18 15:30:00,28.53,28.61,28.5,28.59,50889.0,25.0342,25.1044,25.0078,25.0868,50889.0
2020-05-18 15:35:00,28.59,28.64,28.51,28.57,91188.0,25.0868,25.1307,25.0166,25.0693,91188.0
2020-05-18 15:40:00,28.57,28.58,28.48,28.55,136118.0,25.0693,25.078,24.9903,25.0517,136118.0
2020-05-18 15:45:00,28.56,28.59,28.53,28.57,107258.0,25.0605,25.0868,25.0342,25.0693,107258.0
2020-05-18 15:50:00,28.56,28.57,28.43,28.49,446119.0,25.0605,25.0693,24.9464,24.9991,446119.0
2020-05-18 15:55:00,28.49,28.53,28.42,28.45,669643.0,24.9991,25.0342,24.9376,24.964,669643.0
2020-05-19 09:30:00,28.18,28.37,28.06,28.11,205991.0,24.727,24.8938,24.6217,24.6656,205991.0
2020-05-19 09:35:00,28.12,28.12,27.79,27.83,122696.0,24.6744,24.6744,24.3848,24.4199,122696.0
2020-05-19 09:40:00,27.83,27.91,27.73,27.83,101401.0,24.4199,24.4901,24.3322,24.4199,101401.0
2020-05-19 09:45:00,27.84,27.84,27.5,27.51,70951.0,24.4287,24.4287,24.1304,24.1391,70951.0
2020-05-19 09:50:00,27.5,27.59,27.43,27.56,82454.0,24.1304,24.2093,24.0689,24.183,82454.0
2020-05-19 09:55:00,27.55,27.89,27.54,27.89,71011.0,24.1742,24.4726,24.1655,24.4726,71011.0
2020-05-19 10:00:00,27.88,27.89,27.66,27.79,59886.0,24.4638,24.4726,24.2708,24.3848,59886.0
2020-05-19 10:05:00,27.78,28.2,27.78,28.19,69469.0,24.3761,24.7446,24.3761,24.7358,69469.0
2020-05-19 10:10:00,28.17,28.21,28.03,28.13,43500.0,24.7183,24.7534,24.5954,24.6832,43500.0
2020-05-19 10:15:00,28.13,28.19,27.92,27.92,49062.0,24.6832,24.7358,24.4989,24.4989,49062.0
2020-05-19 10:20:00,27.94,28.09,27.91,28.0,35538.0,24.5165,24.6481,24.4901,24.5691,35538.0
2020-05-19 10:25:00,28.0,28.19,28.0,28.02,54475.0,24.5691,24.7358,24.5691,24.5866,54475.0
2020-05-19 10:30:00,28.05,28.15,28.0,28.15,46129.0,24.613,24.7007,24.5691,24.7007,46129.0
2020-05-19 10:35:00,28.15,28.18,27.89,28.01,95781.0,24.7007,24.727,24.4726,24.5779,95781.0
2020-05-19 10:40:00,28.01,28.05,27.81,27.83,86539.0,24.5779,24.613,24.4024,24.4199,86539.0
2020-05-19 10:45:00,27.84,27.92,27.75,27.86,48520.0,24.4287,24.4989,24.3497,24.4463,48520.0
2020-05-19 10:50:00,27.87,28.02,27.87,28.02,39422.0,24.455,24.5866,24.455,24.5866,39422.0
2020-05-19 10:55:00,28.02,28.05,27.92,27.97,37257.0,24.5866,24.613,24.4989,24.5428,37257.0
2020-05-19 11:00:00,27.98,28.18,27.95,28.16,60432.0,24.5516,24.727,24.5252,24.7095,60432.0
2020-05-19 11:05:00,28.16,28.26,28.1,28.18,39010.0,24.7095,24.7972,24.6568,24.727,39010.0
2020-05-19 11:10:00,28.18,28.24,28.02,28.03,104533.0,24.727,24.7797,24.5866,24.5954,104533.0
2020-05-19 11:15:00,28.03,28.2,28.02,28.2,49906.0,24.5954,24.7446,24.5866,24.7446,49906.0
2020-05-19 11:20:00,28.21,28.33,28.17,28.3,74998.0,24.7534,24.8587,24.7183,24.8323,74998.0
2020-05-19 11:25:00,28.3,28.38,28.25,28.31,54406.0,24.8323,24.9025,24.7885,24.8411,54406.0
2020-05-19 11:30:00,28.31,28.43,28.3,28.41,43889.0,24.8411,24.9464,24.8323,24.9289,43889.0
2020-05-19 11:35:00,28.41,28.46,28.3,28.32,62904.0,24.9289,24.9727,24.8323,24.8499,62904.0
2020-05-19 11:40:00,28.33,28.39,28.25,28.25,35382.0,24.8587,24.9113,24.7885,24.7885,35382.0
2020-05-19 11:45:00,28.26,28.31,28.14,28.14,34686.0,24.7972,24.8411,24.6919,24.6919,34686.0
2020-05-19 11:50:00,28.15,28.21,28.08,28.21,27095.0,24.7007,24.7534,24.6393,24.7534,27095.0
2020-05-19 11:55:00,28.19,28.2,28.11,28.18,25851.0,24.7358,24.7446,24.6656,24.727,25851.0
2020-05-19 12:00:00,28.19,28.26,28.17,28.26,43747.0,24.7358,24.7972,24.7183,24.7972,43747.0
2020-05-19 12:05:00,28.26,28.33,28.24,28.33,31623.0,24.7972,24.8587,24.7797,24.8587,31623.0
2020-05-19 12:10:00,28.33,28.41,28.32,28.4,34311.0,24.8587,24.9289,24.8499,24.9201,34311.0
2020-05-19 12:15:00,28.4,28.43,28.29,28.33,30742.0,24.9201,24.9464,24.8236,24.8587,30742.0
2020-05-19 12:20:00,28.34,28.44,28.31,28.38,40635.0,24.8674,24.9552,24.8411,24.9025,40635.0
2020-05-19 12:25:00,28.38,28.38,28.27,28.29,29576.0,24.9025,24.9025,24.806,24.8236,29576.0
2020-05-19 12:30:00,28.29,28.32,28.24,28.26,45303.0,24.8236,24.8499,24.7797,24.7972,45303.0
2020-05-19 12:35:00,28.26,28.29,28.19,28.2,37875.0,24.7972,24.8236,24.7358,24.7446,37875.0
2020-05-19 12:40:00,28.2,28.26,28.19,28.26,29486.0,24.7446,24.7972,24.7358,24.7972,29486.0
2020-05-19 12:45:00,28.25,28.35,28.24,28.27,22677.0,24.7885,24.8762,24.7797,24.806,22677.0
2020-05-19 12:50:00,28.28,28.29,28.23,28.24,21195.0,24.8148,24.8236,24.7709,24.7797,21195.0
2020-05-19 12:55:00,28.24,28.28,28.2,28.25,20033.0,24.7797,24.8148,24.7446,24.7885,20033.0
2020-05-19 13:00:00,28.26,28.32,28.22,28.23,46271.0,24.7972,24.8499,24.7621,24.7709,46271.0
2020-05-19 13:05:00,28.23,28.31,28.23,28.25,27690.0,24.7709,24.8411,24.7709,24.7885,27690.0
2020-05-19 13:10:00,28.25,28.28,28.23,28.27,39013.0,24.7885,24.8148,24.7709,24.806,39013.0
2020-05-19 13:15:00,28.28,28.29,28.23,28.28,15918.0,24.8148,24.8236,24.7709,24.8148,15918.0
2020-05-19 13:20:00,28.28,28.29,28.25,28.29,37942.0,24.8148,24.8236,24.7885,24.8236,37942.0
2020-05-19 13:25:00,28.29,28.39,28.29,28.36,25883.0,24.8236,24.9113,24.8236,24.885,25883.0
2020-05-19 13:30:00,28.36,28.37,28.3,28.33,52583.0,24.885,24.8938,24.8323,24.8587,52583.0
2020-05-19 13:35:00,28.33,28.39,28.32,28.36,24945.0,24.8587,24.9113,24.8499,24.885,24945.0
2020-05-19 13:40:00,28.36,28.42,28.34,28.39,27060.0,24.885,24.9376,24.8674,24.9113,27060.0
2020-05-19 13:45:00,28.39,28.4,28.33,28.36,37023.0,24.9113,24.9201,24.8587,24.885,37023.0
2020-05-19 13:50:00,28.36,28.44,28.34,28.4,64530.0,24.885,24.9552,24.8674,24.9201,64530.0
2020-05-19 13:55:00,28.41,28.44,28.38,28.4,24440.0,24.9289,24.9552,24.9025,24.9201,24440.0
2020-05-19 14:00:00,28.39,28.41,28.33,28.39,48462.0,24.9113,24.9289,24.8587,24.9113,48462.0
2020-05-19 14:05:00,28.39,28.51,28.38,28.51,59725.0,24.9113,25.0166,24.9025,25.0166,59725.0
2020-05-19 14:10:00,28.5,28.5,28.42,28.46,31896.0,25.0078,25.0078,24.9376,24.9727,31896.0
2020-05-19 14:15:00,28.46,28.56,28.46,28.55,31635.0,24.9727,25.0605,24.9727,25.0517,31635.0
2020-05-19 14:20:00,28.55,28.59,28.53,28.59,35879.0,25.0517,25.0868,25.0342,25.0868,35879.0
2020-05-19 14:25:00,28.61,28.61,28.54,28.54,29589.0,25.1044,25.1044,25.0429,25.0429,29589.0
2020-05-19 14:30:00,28.54,28.54,28.46,28.51,50663.0,25.0429,25.0429,24.9727,25.0166,50663.0
2020-05-19 14:35:00,28.51,28.52,28.45,28.52,24398.0,25.0166,25.0254,24.964,25.0254,24398.0
2020-05-19 14:40:00,28.52,28.56,28.48,28.49,32330.0,25.0254,25.0605,24.9903,24.9991,32330.0
2020-05-19 14:45:00,28.49,28.54,28.46,28.54,29218.0,24.9991,25.0429,24.9727,25.0429,29218.0
2020-05-19 14:50:00,28.53,28.53,28.46,28.49,34277.0,25.0342,25.0342,24.9727,24.9991,34277.0
2020-05-19 14:55:00,28.49,28.51,28.14,28.18,113914.0,24.9991,25.0166,24.6919,24.727,113914.0
2020-05-19 15:00:00,28.19,28.24,28.13,28.23,76721.0,24.7358,24.7797,24.6832,24.7709,76721.0
2020-05-19 15:05:00,28.23,28.3,28.22,28.26,60330.0,24.7709,24.8323,24.7621,24.7972,60330.0
2020-05-19 15:10:00,28.25,28.49,28.23,28.46,97349.0,24.7885,24.9991,24.7709,24.9727,97349.0
2020-05-19 15:15:00,28.46,28.53,28.42,28.44,77175.0,24.9727,25.0342,24.9376,24.9552,77175.0
2020-05-19 15:20:00,28.44,28.45,28.25,28.28,61707.0,24.9552,24.964,24.7885,24.8148,61707.0
2020-05-19 15:25:00,28.29,28.3,28.19,28.25,74193.0,24.8236,24.8323,24.7358,24.7885,74193.0
2020-05-19 15:30:00,28.26,28.26,28.11,28.11,77448.0,24.7972,24.7972,24.6656,24.6656,77448.0
2020-05-19 15:35:00,28.12,28.13,27.91,27.95,100632.0,24.6744,24.6832,24.4901,24.5252,100632.0
2020-05-19 15:40:00,27.95,27.98,27.86,27.87,79798.0,24.5252,24.5516,24.4463,24.455,79798.0
2020-05-19 15:45:00,27.86,27.91,27.77,27.78,99308.0,24.4463,24.4901,24.3673,24.3761,99308.0
2020-05-19 15:50:00,27.75,27.82,27.63,27.67,166935.0,24.3497,24.4112,24.2444,24.2795,166935.0
2020-05-19 15:55:00,27.67,27.73,27.62,27.63,232285.0,24.2795,24.3322,24.2357,24.2444,232285.0
2020-05-20 09:30:00,28.2,28.4,28.06,28.35,237180.0,24.7446,24.9201,24.6217,24.8762,237180.0
2020-05-20 09:35:00,28.35,28.5,28.25,28.5,73479.0,24.8762,25.0078,24.7885,25.0078,73479.0
2020-05-20 09:40:00,28.47,28.57,28.32,28.38,94462.0,24.9815,25.0693,24.8499,24.9025,94462.0
2020-05-20 09:45:00,28.36,28.64,28.36,28.55,35743.0,24.885,25.1307,24.885,25.0517,35743.0
2020-05-20 09:50:00,28.53,28.57,28.25,28.27,60302.0,25.0342,25.0693,24.7885,24.806,60302.0
2020-05-20 09:55:00,28.23,28.29,28.1,28.23,48198.0,24.7709,24.8236,24.6568,24.7709,48198.0
2020-05-20 10:00:00,28.22,28.45,28.21,28.36,89629.0,24.7621,24.964,24.7534,24.885,89629.0
2020-05-20 10:05:00,28.36,28.51,28.34,28.38,63629.0,24.885,25.0166,24.8674,24.9025,63629.0
2020-05-20 10:10:00,28.38,28.46,28.36,28.37,57994.0,24.9025,24.9727,24.885,24.8938,57994.0
2020-05-20 10:15:00,28.37,28.4,28.24,28.28,80377.0,24.8938,24.9201,24.7797,24.8148,80377.0
2020-05-20 10:20:00,28.28,28.34,28.24,28.32,48517.0,24.8148,24.8674,24.7797,24.8499,48517.0
2020-05-20 10:25:00,28.31,28.39,28.23,28.37,91603.0,24.8411,24.9113,24.7709,24.8938,91603.0
2020-05-20 10:30:00,28.37,28.43,28.31,28.38,53716.0,24.8938,24.9464,24.8411,24.9025,53716.0
2020-05-20 10:35:00,28.41,28.42,28.34,28.4,28516.0,24.9289,24.9376,24.8674,24.9201,28516.0
2020-05-20 10:40:00,28.41,28.41,28.33,28.4,36800.0,24.9289,24.9289,24.8587,24.9201,36800.0
2020-05-20 10:45:00,28.4,28.44,28.33,28.36,71935.0,24.9201,24.9552,24.8587,24.885,71935.0
2020-05-20 10:50:00,28.36,28.44,28.33,28.37,63152.0,24.885,24.9552,24.8587,24.8938,63152.0
2020-05-20 10:55:00,28.37,28.41,28.32,28.35,41813.0,24.8938,24.9289,24.8499,24.8762,41813.0
2020-05-20 11:00:00,28.35,28.35,28.15,28.15,95631.0,24.8762,24.8762,24.7007,24.7007,95631.0
2020-05-20 11:05:00,28.13,28.16,28.03,28.14,39751.0,24.6832,24.7095,24.5954,24.6919,39751.0
2020-05-20 11:10:00,28.15,28.3,28.11,28.27,57439.0,24.7007,24.8323,24.6656,24.806,57439.0
2020-05-20 11:15:00,28.28,28.36,28.23,28.36,66439.0,24.8148,24.885,24.7709,24.885,66439.0
2020-05-20 11:20:00,28.37,28.45,28.33,28.33,26345.0,24.8938,24.964,24.8587,24.8587,26345.0
2020-05-20 11:25:00,28.33,28.44,28.33,28.33,23285.0,24.8587,24.9552,24.8587,24.8587,23285.0
2020-05-20 11:30:00,28.31,28.36,28.25,28.27,21851.0,24.8411,24.885,24.7885,24.806,21851.0
2020-05-20 11:35:00,28.28,28.31,28.19,28.23,20361.0,24.8148,24.8411,24.7358,24.7709,20361.0
2020-05-20 11:40:00,28.24,28.32,28.23,28.27,23258.0,24.7797,24.8499,24.7709,24.806,23258.0
2020-05-20 11:45:00,28.27,28.33,28.24,28.31,16008.0,24.806,24.8587,24.7797,24.8411,16008.0
2020-05-20 11:50:00,28.31,28.39,28.29,28.29,36013.0,24.8411,24.9113,24.8236,24.8236,36013.0
2020-05-20 11:55:00,28.28,28.34,28.27,28.33,31052.0,24.8148,24.8674,24.806,24.8587,31052.0
2020-05-20 12:00:00,28.32,28.35,28.21,28.28,30872.0,24.8499,24.8762,24.7534,24.8148,30872.0
2020-05-20 12:05:00,28.28,28.3,28.2,28.22,20728.0,24.8148,24.8323,24.7446,24.7621,20728.0
2020-05-20 12:10:00,28.22,28.23,28.13,28.15,33633.0,24.7621,24.7709,24.6832,24.7007,33633.0
2020-05-20 12:15:00,28.16,28.18,28.07,28.13,31191.0,24.7095,24.727,24.6305,24.6832,31191.0
2020-05-20 12:20:00,28.14,28.25,28.09,28.21,64890.0,24.6919,24.7885,24.6481,24.7534,64890.0
2020-05-20 12:25:00,28.22,28.3,28.2,28.28,21933.0,24.7621,24.8323,24.7446,24.8148,21933.0
2020-05-20 12:30:00,28.28,28.31,28.24,28.27,21533.0,24.8148,24.8411,24.7797,24.806,21533.0
2020-05-20 12:35:00,28.28,28.3,28.24,28.28,31410.0,24.8148,24.8323,24.7797,24.8148,31410.0
2020-05-20 12:40:00,28.27,28.29,28.23,28.23,36977.0,24.806,24.8236,24.7709,24.7709,36977.0
2020-05-20 12:45:00,28.23,28.31,28.22,28.31,47092.0,24.7709,24.8411,24.7621,24.8411,47092.0
2020-05-20 12:50:00,28.32,28.38,28.28,28.28,37633.0,24.8499,24.9025,24.8148,24.8148,37633.0
2020-05-20 12:55:00,28.26,28.33,28.26,28.3,27309.0,24.7972,24.8587,24.7972,24.8323,27309.0
2020-05-20 13:00:00,28.3,28.31,28.16,28.16,32679.0,24.8323,24.8411,24.7095,24.7095,32679.0
2020-05-20 13:05:00,28.16,28.17,28.04,28.06,95505.0,24.7095,24.7183,24.6042,24.6217,95505.0
2020-05-20 13:10:00,28.06,28.25,28.06,28.25,74158.0,24.6217,24.7885,24.6217,24.7885,74158.0
2020-05-20 13:15:00,28.24,28.25,28.16,28.17,26974.0,24.7797,24.7885,24.7095,24.7183,26974.0
2020-05-20 13:20:00,28.16,28.18,28.1,28.12,19863.0,24.7095,24.727,24.6568,24.6744,19863.0
2020-05-20 13:25:00,28.13,28.13,28.04,28.05,11605.0,24.6832,24.6832,24.6042,24.613,11605.0
2020-05-20 13:30:00,28.06,28.1,27.97,27.98,40314.0,24.6217,24.6568,24.5428,24.5516,40314.0
2020-05-20 13:35:00,27.98,28.03,27.94,28.03,38354.0,24.5516,24.5954,24.5165,24.5954,38354.0
2020-05-20 13:40:00,28.04,28.13,28.02,28.13,28773.0,24.6042,24.6832,24.5866,24.6832,28773.0
2020-05-20 13:45:00,28.13,28.18,28.1,28.13,31898.0,24.6832,24.727,24.6568,24.6832,31898.0
2020-05-20 13:50:00,28.12,28.12,28.07,28.07,29210.0,24.6744,24.6744,24.6305,24.6305,29210.0
2020-05-20 13:55:00,28.08,28.09,28.05,28.06,24139.0,24.6393,24.6481,24.613,24.6217,24139.0
2020-05-20 14:00:00,28.05,28.08,27.98,28.07,36483.0,24.613,24.6393,24.5516,24.6305,36483.0
2020-05-20 14:05:00,28.08,28.16,28.03,28.04,33268.0,24.6393,24.7095,24.5954,24.6042,33268.0
2020-05-20 14:10:00,28.03,28.09,27.98,28.01,53496.0,24.5954,24.6481,24.5516,24.5779,53496.0
2020-05-20 14:15:00,28.03,28.03,27.91,27.95,38166.0,24.5954,24.5954,24.4901,24.5252,38166.0
2020-05-20 14:20:00,27.94,28.08,27.93,28.07,46369.0,24.5165,24.6393,24.5077,24.6305,46369.0
2020-05-20 14:25:00,28.07,28.1,28.02,28.07,36226.0,24.6305,24.6568,24.5866,24.6305,36226.0
2020-05-20 14:30:00,28.06,28.14,28.05,28.1,22497.0,24.6217,24.6919,24.613,24.6568,22497.0
2020-05-20 14:35:00,28.1,28.15,28.08,28.13,54850.0,24.6568,24.7007,24.6393,24.6832,54850.0
2020-05-20 14:40:00,28.14,28.16,28.1,28.13,25519.0,24.6919,24.7095,24.6568,24.6832,25519.0
2020-05-20 14:45:00,28.14,28.22,28.1,28.2,28926.0,24.6919,24.7621,24.6568,24.7446,28926.0
2020-05-20 14:50:00,28.2,28.29,28.2,28.27,31060.0,24.7446,24.8236,24.7446,24.806,31060.0
2020-05-20 14:55:00,28.26,28.27,28.17,28.18,53415.0,24.7972,24.806,24.7183,24.727,53415.0
2020-05-20 15:00:00,28.18,28.19,28.06,28.1,37612.0,24.727,24.7358,24.6217,24.6568,37612.0
2020-05-20 15:05:00,28.11,28.12,28.04,28.1,29872.0,24.6656,24.6744,24.6042,24.6568,29872.0
2020-05-20 15:10:00,28.1,28.13,27.97,28.01,49418.0,24.6568,24.6832,24.5428,24.5779,49418.0
2020-05-20 15:15:00,28.01,28.02,27.95,28.01,35494.0,24.5779,24.5866,24.5252,24.5779,35494.0
2020-05-20 15:20:00,28.01,28.09,28.0,28.05,36586.0,24.5779,24.6481,24.5691,24.613,36586.0
2020-05-20 15:25:00,28.05,28.11,28.02,28.1,31441.0,24.613,24.6656,24.5866,24.6568,31441.0
2020-05-20 15:30:00,28.09,28.14,28.03,28.03,45985.0,24.6481,24.6919,24.5954,24.5954,45985.0
2020-05-20 15:35:00,28.03,28.07,27.96,28.01,43742.0,24.5954,24.6305,24.534,24.5779,43742.0
2020-05-20 15:40:00,28.0,28.01,27.95,28.0,53554.0,24.5691,24.5779,24.5252,24.5691,53554.0
2020-05-20 15:45:00,27.99,28.05,27.89,27.95,91976.0,24.5603,24.613,24.4726,24.5252,91976.0
2020-05-20 15:50:00,27.96,28.03,27.9,28.02,162640.0,24.534,24.5954,24.4814,24.5866,162640.0
2020-05-20 15:55:00,28.02,28.06,27.96,28.04,191388.0,24.5866,24.6217,24.534,24.6042,191388.0
2020-05-21 09:30:00,27.99,28.23,27.93,28.23,124881.0,24.5603,24.7709,24.5077,24.7709,124881.0
2020-05-21 09:35:00,28.22,28.39,28.19,28.36,45985.0,24.7621,24.9113,24.7358,24.885,45985.0
2020-05-21 09:40:00,28.31,28.45,28.28,28.41,38709.0,24.8411,24.964,24.8148,24.9289,38709.0
2020-05-21 09:45:00,28.42,28.44,28.29,28.41,98361.0,24.9376,24.9552,24.8236,24.9289,98361.0
2020-05-21 09:50:00,28.4,28.45,28.31,28.45,85442.0,24.9201,24.964,24.8411,24.964,85442.0
2020-05-21 09:55:00,28.44,28.67,28.42,28.66,65351.0,24.9552,25.157,24.9376,25.1482,65351.0
2020-05-21 10:00:00,28.66,28.79,28.63,28.71,53593.0,25.1482,25.2623,25.1219,25.1921,53593.0
2020-05-21 10:05:00,28.69,28.9,28.69,28.88,70567.0,25.1746,25.3588,25.1746,25.3413,70567.0
2020-05-21 10:10:00,28.88,29.08,28.88,29.08,247897.0,25.3413,25.5168,25.3413,25.5168,247897.0
2020-05-21 10:15:00,29.07,29.12,28.93,28.93,182974.0,25.508,25.5519,25.3851,25.3851,182974.0
2020-05-21 10:20:00,28.94,29.11,28.85,29.08,125362.0,25.3939,25.5431,25.3149,25.5168,125362.0
2020-05-21 10:25:00,29.08,29.18,29.03,29.07,55089.0,25.5168,25.6045,25.4729,25.508,55089.0
2020-05-21 10:30:00,29.06,29.07,28.86,28.98,51800.0,25.4992,25.508,25.3237,25.429,51800.0
2020-05-21 10:35:00,28.99,29.01,28.84,28.86,51610.0,25.4378,25.4553,25.3062,25.3237,51610.0
2020-05-21 10:40:00,28.85,29.07,28.85,29.02,46456.0,25.3149,25.508,25.3149,25.4641,46456.0
2020-05-21 10:45:00,29.02,29.08,28.98,29.06,92078.0,25.4641,25.5168,25.429,25.4992,92078.0
2020-05-21 10:50:00,29.07,29.11,29.0,29.08,110353.0,25.508,25.5431,25.4466,25.5168,110353.0
2020-05-21 10:55:00,29.06,29.23,29.05,29.18,82916.0,25.4992,25.6484,25.4904,25.6045,82916.0
2020-05-21 11:00:00,29.18,29.19,28.9,28.9,58513.0,25.6045,25.6133,25.3588,25.3588,58513.0
2020-05-21 11:05:00,28.92,28.96,28.87,28.92,34933.0,25.3764,25.4115,25.3325,25.3764,34933.0
2020-05-21 11:10:00,28.91,29.01,28.91,28.96,44106.0,25.3676,25.4553,25.3676,25.4115,44106.0
2020-05-21 11:15:00,28.96,28.96,28.76,28.8,44455.0,25.4115,25.4115,25.236,25.2711,44455.0
2020-05-21 11:20:00,28.79,28.8,28.61,28.62,44618.0,25.2623,25.2711,25.1044,25.1131,44618.0
2020-05-21 11:25:00,28.61,28.63,28.56,28.58,55280.0,25.1044,25.1219,25.0605,25.078,55280.0
2020-05-21 11:30:00,28.6,28.83,28.57,28.77,46337.0,25.0956,25.2974,25.0693,25.2448,46337.0
2020-05-21 11:35:00,28.78,28.87,28.76,28.82,38493.0,25.2535,25.3325,25.236,25.2886,38493.0
2020-05-21 11:40:00,28.82,28.85,28.8,28.85,53487.0,25.2886,25.3149,25.2711,25.3149,53487.0
2020-05-21 11:45:00,28.85,28.88,28.77,28.8,45157.0,25.3149,25.3413,25.2448,25.2711,45157.0
2020-05-21 11:50:00,28.8,28.83,28.77,28.83,24466.0,25.2711,25.2974,25.2448,25.2974,24466.0
2020-05-21 11:55:00,28.83,28.89,28.82,28.83,50914.0,25.2974,25.35,25.2886,25.2974,50914.0
2020-05-21 12:00:00,28.84,28.95,28.83,28.89,54889.0,25.3062,25.4027,25.2974,25.35,54889.0
2020-05-21 12:05:00,28.89,28.91,28.85,28.9,36951.0,25.35,25.3676,25.3149,25.3588,36951.0
2020-05-21 12:10:00,28.91,28.91,28.83,28.89,15624.0,25.3676,25.3676,25.2974,25.35,15624.0
2020-05-21 12:15:00,28.89,28.95,28.88,28.91,14523.0,25.35,25.4027,25.3413,25.3676,14523.0
2020-05-21 12:20:00,28.92,28.94,28.88,28.89,52384.0,25.3764,25.3939,25.3413,25.35,52384.0
2020-05-21 12:25:00,28.9,28.91,28.79,28.8,57491.0,25.3588,25.3676,25.2623,25.2711,57491.0
2020-05-21 12:30:00,28.81,28.83,28.76,28.76,30101.0,25.2798,25.2974,25.236,25.236,30101.0
2020-05-21 12:35:00,28.77,28.8,28.67,28.68,39229.0,25.2448,25.2711,25.157,25.1658,39229.0
2020-05-21 12:40:00,28.7,28.77,28.69,28.75,27345.0,25.1833,25.2448,25.1746,25.2272,27345.0
2020-05-21 12:45:00,28.74,28.76,28.67,28.7,39284.0,25.2184,25.236,25.157,25.1833,39284.0
2020-05-21 12:50:00,28.69,28.71,28.65,28.7,30637.0,25.1746,25.1921,25.1395,25.1833,30637.0
2020-05-21 12:55:00,28.7,28.71,28.6,28.6,28553.0,25.1833,25.1921,25.0956,25.0956,28553.0
2020-05-21 13:00:00,28.61,28.71,28.55,28.68,70574.0,25.1044,25.1921,25.0517,25.1658,70574.0
2020-05-21 13:05:00,28.68,28.71,28.63,28.69,36343.0,25.1658,25.1921,25.1219,25.1746,36343.0
2020-05-21 13:10:00,28.69,28.77,28.67,28.72,42893.0,25.1746,25.2448,25.157,25.2009,42893.0
2020-05-21 13:15:00,28.72,28.84,28.71,28.8,71027.0,25.2009,25.3062,25.1921,25.2711,71027.0
2020-05-21 13:20:00,28.79,28.89,28.79,28.86,26737.0,25.2623,25.35,25.2623,25.3237,26737.0
2020-05-21 13:25:00,28.85,28.92,28.84,28.92,36289.0,25.3149,25.3764,25.3062,25.3764,36289.0
2020-05-21 13:30:00,28.91,28.93,28.85,28.9,20555.0,25.3676,25.3851,25.3149,25.3588,20555.0
2020-05-21 13:35:00,28.89,28.95,28.84,28.86,40857.0,25.35,25.4027,25.3062,25.3237,40857.0
2020-05-21 13:40:00,28.85,28.89,28.8,28.81,53249.0,25.3149,25.35,25.2711,25.2798,53249.0
2020-05-21 13:45:00,28.8,28.81,28.72,28.73,40547.0,25.2711,25.2798,25.2009,25.2097,40547.0
2020-05-21 13:50:00,28.74,28.8,28.72,28.79,28443.0,25.2184,25.2711,25.2009,25.2623,28443.0
2020-05-21 13:55:00,28.8,28.82,28.75,28.76,31174.0,25.2711,25.2886,25.2272,25.236,31174.0
2020-05-21 14:00:00,28.75,28.85,28.75,28.8,25518.0,25.2272,25.3149,25.2272,25.2711,25518.0
2020-05-21 14:05:00,28.8,28.81,28.75,28.8,21282.0,25.2711,25.2798,25.2272,25.2711,21282.0
2020-05-21 14:10:00,28.8,28.85,28.77,28.85,27487.0,25.2711,25.3149,25.2448,25.3149,27487.0
2020-05-21 14:15:00,28.85,28.93,28.81,28.93,24559.0,25.3149,25.3851,25.2798,25.3851,24559.0
2020-05-21 14:20:00,28.93,28.94,28.83,28.86,39767.0,25.3851,25.3939,25.2974,25.3237,39767.0
2020-05-21 14:25:00,28.85,28.9,28.83,28.9,14712.0,25.3149,25.3588,25.2974,25.3588,14712.0
2020-05-21 14:30:00,28.9,28.93,28.81,28.85,31552.0,25.3588,25.3851,25.2798,25.3149,31552.0
2020-05-21 14:35:00,28.86,28.89,28.74,28.83,41753.0,25.3237,25.35,25.2184,25.2974,41753.0
2020-05-21 14:40:00,28.82,28.86,28.8,28.85,35776.0,25.2886,25.3237,25.2711,25.3149,35776.0
2020-05-21 14:45:00,28.84,28.88,28.78,28.81,77244.0,25.3062,25.3413,25.2535,25.2798,77244.0
2020-05-21 14:50:00,28.81,28.83,28.73,28.79,52989.0,25.2798,25.2974,25.2097,25.2623,52989.0
2020-05-21 14:55:00,28.79,28.81,28.72,28.72,35201.0,25.2623,25.2798,25.2009,25.2009,35201.0
2020-05-21 15:00:00,28.72,28.82,28.72,28.81,36428.0,25.2009,25.2886,25.2009,25.2798,36428.0
2020-05-21 15:05:00,28.81,28.91,28.81,28.89,36673.0,25.2798,25.3676,25.2798,25.35,36673.0
2020-05-21 15:10:00,28.89,28.97,28.85,28.97,35780.0,25.35,25.4202,25.3149,25.4202,35780.0
2020-05-21 15:15:00,28.96,28.98,28.87,28.94,52004.0,25.4115,25.429,25.3325,25.3939,52004.0
2020-05-21 15:20:00,28.94,28.98,28.92,28.95,51244.0,25.3939,25.429,25.3764,25.4027,51244.0
2020-05-21 15:25:00,28.95,28.97,28.86,28.88,44453.0,25.4027,25.4202,25.3237,25.3413,44453.0
2020-05-21 15:30:00,28.88,28.91,28.79,28.81,47094.0,25.3413,25.3676,25.2623,25.2798,47094.0
2020-05-21 15:35:00,28.8,28.82,28.72,28.75,49766.0,25.2711,25.2886,25.2009,25.2272,49766.0
2020-05-21 15:40:00,28.74,28.83,28.69,28.83,51096.0,25.2184,25.2974,25.1746,25.2974,51096.0
2020-05-21 15:45:00,28.83,28.83,28.72,28.76,59837.0,25.2974,25.2974,25.2009,25.236,59837.0
2020-05-21 15:50:00,28.77,28.81,28.72,28.76,149323.0,25.2448,25.2798,25.2009,25.236,149323.0
2020-05-21 15:55:00,28.75,28.84,28.73,28.81,210048.0,25.2272,25.3062,25.2097,25.2798,210048.0
2020-05-22 09:30:00,28.86,28.88,28.59,28.67,81680.0,25.3237,25.3413,25.0868,25.157,81680.0
2020-05-22 09:35:00,28.71,28.75,28.5,28.57,55423.0,25.1921,25.2272,25.0078,25.0693,55423.0
2020-05-22 09:40:00,28.54,28.61,28.37,28.42,79110.0,25.0429,25.1044,24.8938,24.9376,79110.0
2020-05-22 09:45:00,28.4,28.51,28.39,28.49,26109.0,24.9201,25.0166,24.9113,24.9991,26109.0
2020-05-22 09:50:00,28.5,28.53,28.38,28.43,80783.0,25.0078,25.0342,24.9025,24.9464,80783.0
2020-05-22 09:55:00,28.44,28.48,28.35,28.41,34884.0,24.9552,24.9903,24.8762,24.9289,34884.0
2020-05-22 10:00:00,28.41,28.45,28.23,28.29,39593.0,24.9289,24.964,24.7709,24.8236,39593.0
2020-05-22 10:05:00,28.3,28.38,28.24,28.31,38691.0,24.8323,24.9025,24.7797,24.8411,38691.0
2020-05-22 10:10:00,28.3,28.34,28.21,28.25,73573.0,24.8323,24.8674,24.7534,24.7885,73573.0
2020-05-22 10:15:00,28.25,28.39,28.22,28.37,50245.0,24.7885,24.9113,24.7621,24.8938,50245.0
2020-05-22 10:20:00,28.4,28.49,28.39,28.44,52925.0,24.9201,24.9991,24.9113,24.9552,52925.0
2020-05-22 10:25:00,28.42,28.43,28.31,28.39,26455.0,24.9376,24.9464,24.8411,24.9113,26455.0
2020-05-22 10:30:00,28.42,28.58,28.38,28.52,27818.0,24.9376,25.078,24.9025,25.0254,27818.0
2020-05-22 10:35:00,28.51,28.52,28.45,28.49,16955.0,25.0166,25.0254,24.964,24.9991,16955.0
2020-05-22 10:40:00,28.49,28.49,28.33,28.41,26644.0,24.9991,24.9991,24.8587,24.9289,26644.0
2020-05-22 10:45:00,28.4,28.41,28.23,28.23,36561.0,24.9201,24.9289,24.7709,24.7709,36561.0
2020-05-22 10:50:00,28.23,28.34,28.22,28.23,41401.0,24.7709,24.8674,24.7621,24.7709,41401.0
2020-05-22 10:55:00,28.23,28.28,28.21,28.25,16670.0,24.7709,24.8148,24.7534,24.7885,16670.0
2020-05-22 11:00:00,28.25,28.37,28.24,28.37,19864.0,24.7885,24.8938,24.7797,24.8938,19864.0
2020-05-22 11:05:00,28.37,28.46,28.34,28.42,47800.0,24.8938,24.9727,24.8674,24.9376,47800.0
2020-05-22 11:10:00,28.41,28.41,28.3,28.4,30193.0,24.9289,24.9289,24.8323,24.9201,30193.0
2020-05-22 11:15:00,28.4,28.42,28.35,28.38,28385.0,24.9201,24.9376,24.8762,24.9025,28385.0
2020-05-22 11:20:00,28.38,28.38,28.29,28.29,19230.0,24.9025,24.9025,24.8236,24.8236,19230.0
2020-05-22 11:25:00,28.27,28.34,28.25,28.27,26511.0,24.806,24.8674,24.7885,24.806,26511.0
2020-05-22 11:30:00,28.27,28.29,28.21,28.23,22363.0,24.806,24.8236,24.7534,24.7709,22363.0
2020-05-22 11:35:00,28.23,28.31,28.2,28.3,18106.0,24.7709,24.8411,24.7446,24.8323,18106.0
2020-05-22 11:40:00,28.29,28.3,28.23,28.26,21339.0,24.8236,24.8323,24.7709,24.7972,21339.0
2020-05-22 11:45:00,28.26,28.34,28.24,28.34,21463.0,24.7972,24.8674,24.7797,24.8674,21463.0
2020-05-22 11:50:00,28.34,28.47,28.33,28.34,89389.0,24.8674,24.9815,24.8587,24.8674,89389.0
2020-05-22 11:55:00,28.34,28.36,28.28,28.36,53968.0,24.8674,24.885,24.8148,24.885,53968.0
2020-05-22 12:00:00,28.36,28.38,28.32,28.35,13215.0,24.885,24.9025,24.8499,24.8762,13215.0
2020-05-22 12:05:00,28.34,28.34,28.27,28.31,13884.0,24.8674,24.8674,24.806,24.8411,13884.0
2020-05-22 12:10:00,28.31,28.32,28.27,28.3,18821.0,24.8411,24.8499,24.806,24.8323,18821.0
2020-05-22 12:15:00,28.29,28.32,28.25,28.29,17866.0,24.8236,24.8499,24.7885,24.8236,17866.0
2020-05-22 12:20:00,28.3,28.38,28.26,28.37,56953.0,24.8323,24.9025,24.7972,24.8938,56953.0
2020-05-22 12:25:00,28.36,28.56,28.34,28.55,94716.0,24.885,25.0605,24.8674,25.0517,94716.0
2020-05-22 12:30:00,28.56,28.67,28.54,28.61,53662.0,25.0605,25.157,25.0429,25.1044,53662.0
2020-05-22 12:35:00,28.6,28.67,28.6,28.64,22890.0,25.0956,25.157,25.0956,25.1307,22890.0
2020-05-22 12:40:00,28.64,28.65,28.55,28.57,24554.0,25.1307,25.1395,25.0517,25.0693,24554.0
2020-05-22 12:45:00,28.58,28.6,28.54,28.55,38765.0,25.078,25.0956,25.0429,25.0517,38765.0
2020-05-22 12:50:00,28.56,28.59,28.53,28.54,35319.0,25.0605,25.0868,25.0342,25.0429,35319.0
2020-05-22 12:55:00,28.54,28.63,28.52,28.61,73673.0,25.0429,25.1219,25.0254,25.1044,73673.0
2020-05-22 13:00:00,28.6,28.61,28.53,28.55,13482.0,25.0956,25.1044,25.0342,25.0517,13482.0
2020-05-22 13:05:00,28.55,28.57,28.52,28.53,36678.0,25.0517,25.0693,25.0254,25.0342,36678.0
2020-05-22 13:10:00,28.53,28.54,28.49,28.52,52950.0,25.0342,25.0429,24.9991,25.0254,52950.0
2020-05-22 13:15:00,28.52,28.64,28.52,28.62,27387.0,25.0254,25.1307,25.0254,25.1131,27387.0
2020-05-22 13:20:00,28.62,28.7,28.6,28.67,25974.0,25.1131,25.1833,25.0956,25.157,25974.0
2020-05-22 13:25:00,28.68,28.75,28.67,28.75,51722.0,25.1658,25.2272,25.157,25.2272,51722.0
2020-05-22 13:30:00,28.75,28.78,28.72,28.72,27748.0,25.2272,25.2535,25.2009,25.2009,27748.0
2020-05-22 13:35:00,28.72,28.8,28.72,28.78,53879.0,25.2009,25.2711,25.2009,25.2535,53879.0
2020-05-22 13:40:00,28.77,28.78,28.7,28.73,20718.0,25.2448,25.2535,25.1833,25.2097,20718.0
2020-05-22 13:45:00,28.75,28.8,28.74,28.78,31443.0,25.2272,25.2711,25.2184,25.2535,31443.0
2020-05-22 13:50:00,28.78,28.79,28.72,28.75,15969.0,25.2535,25.2623,25.2009,25.2272,15969.0
2020-05-22 13:55:00,28.74,28.86,28.74,28.83,18866.0,25.2184,25.3237,25.2184,25.2974,18866.0
2020-05-22 14:00:00,28.83,28.96,28.82,28.95,37400.0,25.2974,25.4115,25.2886,25.4027,37400.0
2020-05-22 14:05:00,28.95,28.97,28.91,28.93,28824.0,25.4027,25.4202,25.3676,25.3851,28824.0
2020-05-22 14:10:00,28.93,28.94,28.85,28.85,14500.0,25.3851,25.3939,25.3149,25.3149,14500.0
2020-05-22 14:15:00,28.86,28.92,28.85,28.87,22937.0,25.3237,25.3764,25.3149,25.3325,22937.0
2020-05-22 14:20:00,28.87,28.9,28.84,28.87,15896.0,25.3325,25.3588,25.3062,25.3325,15896.0
2020-05-22 14:25:00,28.88,28.9,28.8,28.86,21142.0,25.3413,25.3588,25.2711,25.3237,21142.0
2020-05-22 14:30:00,28.86,28.86,28.8,28.85,21160.0,25.3237,25.3237,25.2711,25.3149,21160.0
2020-05-22 14:35:00,28.86,28.91,28.84,28.88,28405.0,25.3237,25.3676,25.3062,25.3413,28405.0
2020-05-22 14:40:00,28.87,28.88,28.71,28.8,36064.0,25.3325,25.3413,25.1921,25.2711,36064.0
2020-05-22 14:45:00,28.8,28.82,28.78,28.81,11453.0,25.2711,25.2886,25.2535,25.2798,11453.0
2020-05-22 14:50:00,28.8,28.84,28.77,28.83,14630.0,25.2711,25.3062,25.2448,25.2974,14630.0
2020-05-22 14:55:00,28.83,28.84,28.79,28.83,34666.0,25.2974,25.3062,25.2623,25.2974,34666.0
2020-05-22 15:00:00,28.82,28.85,28.77,28.84,31349.0,25.2886,25.3149,25.2448,25.3062,31349.0
2020-05-22 15:05:00,28.84,28.89,28.8,28.89,55351.0,25.3062,25.35,25.2711,25.35,55351.0
2020-05-22 15:10:00,28.88,28.91,28.86,28.88,25509.0,25.3413,25.3676,25.3237,25.3413,25509.0
2020-05-22 15:15:00,28.88,28.92,28.86,28.88,35561.0,25.3413,25.3764,25.3237,25.3413,35561.0
2020-05-22 15:20:00,28.88,28.89,28.75,28.82,22960.0,25.3413,25.35,25.2272,25.2886,22960.0
2020-05-22 15:25:00,28.83,28.84,28.77,28.82,19090.0,25.2974,25.3062,25.2448,25.2886,19090.0
2020-05-22 15:30:00,28.82,28.9,28.8,28.88,81834.0,25.2886,25.3588,25.2711,25.3413,81834.0
2020-05-22 15:35:00,28.88,28.9,28.82,28.84,36493.0,25.3413,25.3588,25.2886,25.3062,36493.0
2020-05-22 15:40:00,28.83,28.85,28.78,28.83,36508.0,25.2974,25.3149,25.2535,25.2974,36508.0
2020-05-22 15:45:00,28.83,28.86,28.81,28.82,33962.0,25.2974,25.3237,25.2798,25.2886,33962.0
2020-05-22 15:50:00,28.83,28.86,28.8,28.83,52647.0,25.2974,25.3237,25.2711,25.2974,52647.0
2020-05-22 15:55:00,28.83,28.9,28.8,28.88,111947.0,25.2974,25.3588,25.2711,25.3413,111947.0
2020-05-26 09:30:00,30.28,30.7,30.28,30.36,309138.0,26.5697,26.9383,26.5697,26.6399,309138.0
2020-05-26 09:35:00,30.36,30.45,30.28,30.36,110696.0,26.6399,26.7189,26.5697,26.6399,110696.0
2020-05-26 09:40:00,30.38,30.63,30.38,30.49,158492.0,26.6575,26.8768,26.6575,26.754,158492.0
2020-05-26 09:45:00,30.5,30.61,30.38,30.55,101721.0,26.7628,26.8593,26.6575,26.8066,101721.0
2020-05-26 09:50:00,30.55,30.7,30.51,30.6,90678.0,26.8066,26.9383,26.7715,26.8505,90678.0
2020-05-26 09:55:00,30.6,30.75,30.58,30.62,55967.0,26.8505,26.9821,26.833,26.8681,55967.0
2020-05-26 10:00:00,30.62,30.62,30.48,30.6,88204.0,26.8681,26.8681,26.7452,26.8505,88204.0
2020-05-26 10:05:00,30.59,30.62,30.39,30.43,40507.0,26.8417,26.8681,26.6662,26.7013,40507.0
2020-05-26 10:10:00,30.44,30.56,30.41,30.52,44454.0,26.7101,26.8154,26.6838,26.7803,44454.0
2020-05-26 10:15:00,30.52,30.63,30.49,30.6,41316.0,26.7803,26.8768,26.754,26.8505,41316.0
2020-05-26 10:20:00,30.61,30.67,30.6,30.67,63334.0,26.8593,26.9119,26.8505,26.9119,63334.0
2020-05-26 10:25:00,30.67,30.76,30.59,30.75,78517.0,26.9119,26.9909,26.8417,26.9821,78517.0
2020-05-26 10:30:00,30.75,30.77,30.67,30.76,38391.0,26.9821,26.9997,26.9119,26.9909,38391.0
2020-05-26 10:35:00,30.76,30.84,30.74,30.8,57427.0,26.9909,27.0611,26.9734,27.026,57427.0
2020-05-26 10:40:00,30.82,30.87,30.8,30.84,39953.0,27.0436,27.0874,27.026,27.0611,39953.0
2020-05-26 10:45:00,30.85,30.96,30.75,30.76,93342.0,27.0699,27.1664,26.9821,26.9909,93342.0
2020-05-26 10:50:00,30.77,30.94,30.76,30.83,57659.0,26.9997,27.1489,26.9909,27.0523,57659.0
2020-05-26 10:55:00,30.84,30.85,30.74,30.81,54729.0,27.0611,27.0699,26.9734,27.0348,54729.0
2020-05-26 11:00:00,30.81,30.88,30.79,30.83,38024.0,27.0348,27.0962,27.0172,27.0523,38024.0
2020-05-26 11:05:00,30.83,30.92,30.82,30.82,52410.0,27.0523,27.1313,27.0436,27.0436,52410.0
2020-05-26 11:10:00,30.81,30.91,30.79,30.87,35225.0,27.0348,27.1225,27.0172,27.0874,35225.0
2020-05-26 11:15:00,30.88,30.91,30.82,30.88,47979.0,27.0962,27.1225,27.0436,27.0962,47979.0
2020-05-26 11:20:00,30.87,30.91,30.82,30.82,44233.0,27.0874,27.1225,27.0436,27.0436,44233.0
2020-05-26 11:25:00,30.83,30.86,30.67,30.76,97487.0,27.0523,27.0787,26.9119,26.9909,97487.0
2020-05-26 11:30:00,30.77,30.79,30.7,30.73,53718.0,26.9997,27.0172,26.9383,26.9646,53718.0
2020-05-26 11:35:00,30.74,30.78,30.7,30.77,42173.0,26.9734,27.0085,26.9383,26.9997,42173.0
2020-05-26 11:40:00,30.77,30.78,30.69,30.73,61356.0,26.9997,27.0085,26.9295,26.9646,61356.0
2020-05-26 11:45:00,30.73,30.78,30.71,30.77,36940.0,26.9646,27.0085,26.947,26.9997,36940.0
2020-05-26 11:50:00,30.77,30.78,30.69,30.7,51524.0,26.9997,27.0085,26.9295,26.9383,51524.0
2020-05-26 11:55:00,30.7,30.7,30.61,30.62,48670.0,26.9383,26.9383,26.8593,26.8681,48670.0
2020-05-26 12:00:00,30.61,30.65,30.48,30.48,59029.0,26.8593,26.8944,26.7452,26.7452,59029.0
2020-05-26 12:05:00,30.48,30.52,30.45,30.51,41639.0,26.7452,26.7803,26.7189,26.7715,41639.0
2020-05-26 12:10:00,30.51,30.64,30.5,30.62,66141.0,26.7715,26.8856,26.7628,26.8681,66141.0
2020-05-26 12:15:00,30.64,30.64,30.53,30.55,53471.0,26.8856,26.8856,26.7891,26.8066,53471.0
2020-05-26 12:20:00,30.55,30.58,30.45,30.47,47880.0,26.8066,26.833,26.7189,26.7364,47880.0
2020-05-26 12:25:00,30.48,30.6,30.47,30.57,53444.0,26.7452,26.8505,26.7364,26.8242,53444.0
2020-05-26 12:30:00,30.57,30.6,30.53,30.57,42434.0,26.8242,26.8505,26.7891,26.8242,42434.0
2020-05-26 12:35:00,30.58,30.66,30.54,30.61,74568.0,26.833,26.9032,26.7979,26.8593,74568.0
2020-05-26 12:40:00,30.61,30.71,30.6,30.7,33923.0,26.8593,26.947,26.8505,26.9383,33923.0
2020-05-26 12:45:00,30.7,30.7,30.61,30.66,76801.0,26.9383,26.9383,26.8593,26.9032,76801.0
2020-05-26 12:50:00,30.66,30.69,30.63,30.64,44963.0,26.9032,26.9295,26.8768,26.8856,44963.0
2020-05-26 12:55:00,30.64,30.71,30.62,30.64,47652.0,26.8856,26.947,26.8681,26.8856,47652.0
2020-05-26 13:00:00,30.64,30.82,30.61,30.8,89668.0,26.8856,27.0436,26.8593,27.026,89668.0
2020-05-26 13:05:00,30.81,30.92,30.79,30.9,71091.0,27.0348,27.1313,27.0172,27.1138,71091.0
2020-05-26 13:10:00,30.9,30.96,30.89,30.96,58938.0,27.1138,27.1664,27.105,27.1664,58938.0
2020-05-26 13:15:00,30.95,30.95,30.88,30.93,50740.0,27.1576,27.1576,27.0962,27.1401,50740.0
2020-05-26 13:20:00,30.95,30.96,30.91,30.95,57293.0,27.1576,27.1664,27.1225,27.1576,57293.0
2020-05-26 13:25:00,30.95,31.08,30.94,31.02,101277.0,27.1576,27.2717,27.1489,27.2191,101277.0
2020-05-26 13:30:00,31.02,31.04,30.92,30.93,56828.0,27.2191,27.2366,27.1313,27.1401,56828.0
2020-05-26 13:35:00,30.94,31.0,30.92,30.99,97542.0,27.1489,27.2015,27.1313,27.1927,97542.0
2020-05-26 13:40:00,30.99,31.1,30.95,31.09,158292.0,27.1927,27.2893,27.1576,27.2805,158292.0
2020-05-26 13:45:00,31.09,31.12,31.05,31.11,80004.0,27.2805,27.3068,27.2454,27.298,80004.0
2020-05-26 13:50:00,31.11,31.27,31.11,31.22,98721.0,27.298,27.4384,27.298,27.3945,98721.0
2020-05-26 13:55:00,31.21,31.27,31.13,31.15,53141.0,27.3858,27.4384,27.3156,27.3331,53141.0
2020-05-26 14:00:00,31.15,31.19,31.09,31.14,38779.0,27.3331,27.3682,27.2805,27.3243,38779.0
2020-05-26 14:05:00,31.15,31.16,31.1,31.13,65080.0,27.3331,27.3419,27.2893,27.3156,65080.0
2020-05-26 14:10:00,31.14,31.14,31.08,31.13,35914.0,27.3243,27.3243,27.2717,27.3156,35914.0
2020-05-26 14:15:00,31.12,31.26,31.12,31.26,25999.0,27.3068,27.4296,27.3068,27.4296,25999.0
2020-05-26 14:20:00,31.26,31.31,31.24,31.25,50110.0,27.4296,27.4735,27.4121,27.4209,50110.0
2020-05-26 14:25:00,31.25,31.3,31.25,31.3,43416.0,27.4209,27.4647,27.4209,27.4647,43416.0
2020-05-26 14:30:00,31.29,31.4,31.25,31.35,100010.0,27.456,27.5525,27.4209,27.5086,100010.0
2020-05-26 14:35:00,31.34,31.41,31.33,31.36,41635.0,27.4998,27.5613,27.4911,27.5174,41635.0
2020-05-26 14:40:00,31.36,31.37,31.29,31.31,45891.0,27.5174,27.5262,27.456,27.4735,45891.0
2020-05-26 14:45:00,31.3,31.33,31.27,31.33,47937.0,27.4647,27.4911,27.4384,27.4911,47937.0
2020-05-26 14:50:00,31.32,31.34,31.28,31.32,80707.0,27.4823,27.4998,27.4472,27.4823,80707.0
2020-05-26 14:55:00,31.32,31.45,31.31,31.44,73757.0,27.4823,27.5964,27.4735,27.5876,73757.0
2020-05-26 15:00:00,31.43,31.44,31.33,31.37,68205.0,27.5788,27.5876,27.4911,27.5262,68205.0
2020-05-26 15:05:00,31.37,31.48,31.36,31.46,54303.0,27.5262,27.6227,27.5174,27.6051,54303.0
2020-05-26 15:10:00,31.46,31.58,31.45,31.58,77408.0,27.6051,27.7104,27.5964,27.7104,77408.0
2020-05-26 15:15:00,31.58,31.74,31.57,31.74,124987.0,27.7104,27.8508,27.7017,27.8508,124987.0
2020-05-26 15:20:00,31.73,31.74,31.66,31.71,99424.0,27.8421,27.8508,27.7806,27.8245,99424.0
2020-05-26 15:25:00,31.71,31.72,31.61,31.65,75076.0,27.8245,27.8333,27.7368,27.7719,75076.0
2020-05-26 15:30:00,31.64,31.66,31.47,31.56,119571.0,27.7631,27.7806,27.6139,27.6929,119571.0
2020-05-26 15:35:00,31.57,31.63,31.5,31.5,123754.0,27.7017,27.7543,27.6402,27.6402,123754.0
2020-05-26 15:40:00,31.51,31.51,31.2,31.23,165532.0,27.649,27.649,27.377,27.4033,165532.0
2020-05-26 15:45:00,31.22,31.26,31.1,31.12,137056.0,27.3945,27.4296,27.2893,27.3068,137056.0
2020-05-26 15:50:00,31.12,31.13,30.91,30.97,214370.0,27.3068,27.3156,27.1225,27.1752,214370.0
2020-05-26 15:55:00,30.97,31.04,30.93,31.01,481189.0,27.1752,27.2366,27.1401,27.2103,481189.0
2020-05-27 09:30:00,32.6,32.96,32.44,32.8,427604.0,28.6055,28.9213,28.4651,28.7809,427604.0
2020-05-27 09:35:00,32.81,32.82,32.28,32.28,260847.0,28.7897,28.7985,28.3247,28.3247,260847.0
2020-05-27 09:40:00,32.28,32.28,32.06,32.09,165103.0,28.3247,28.3247,28.1316,28.1579,165103.0
2020-05-27 09:45:00,32.09,32.1,31.71,31.71,166055.0,28.1579,28.1667,27.8245,27.8245,166055.0
2020-05-27 09:50:00,31.69,31.88,31.67,31.77,118696.0,27.807,27.9737,27.7894,27.8772,118696.0
2020-05-27 09:55:00,31.77,31.89,31.62,31.78,125417.0,27.8772,27.9825,27.7455,27.8859,125417.0
2020-05-27 10:00:00,31.77,31.78,31.57,31.7,98098.0,27.8772,27.8859,27.7017,27.8157,98098.0
2020-05-27 10:05:00,31.69,31.9,31.66,31.8,103829.0,27.807,27.9912,27.7806,27.9035,103829.0
2020-05-27 10:10:00,31.82,32.12,31.8,32.12,89832.0,27.921,28.1843,27.9035,28.1843,89832.0
2020-05-27 10:15:00,32.11,32.24,31.97,32.24,149469.0,28.1755,28.2896,28.0526,28.2896,149469.0
2020-05-27 10:20:00,32.23,32.26,32.1,32.18,129580.0,28.2808,28.3071,28.1667,28.2369,129580.0
2020-05-27 10:25:00,32.17,32.2,31.94,32.01,71989.0,28.2281,28.2545,28.0263,28.0877,71989.0
2020-05-27 10:30:00,32.0,32.0,31.65,31.67,69283.0,28.079,28.079,27.7719,27.7894,69283.0
2020-05-27 10:35:00,31.67,31.87,31.56,31.86,92493.0,27.7894,27.9649,27.6929,27.9561,92493.0
2020-05-27 10:40:00,31.84,31.86,31.57,31.66,112124.0,27.9386,27.9561,27.7017,27.7806,112124.0
2020-05-27 10:45:00,31.66,31.68,31.35,31.35,82278.0,27.7806,27.7982,27.5086,27.5086,82278.0
2020-05-27 10:50:00,31.37,31.53,31.27,31.49,80365.0,27.5262,27.6666,27.4384,27.6315,80365.0
2020-05-27 10:55:00,31.49,31.74,31.44,31.74,60024.0,27.6315,27.8508,27.5876,27.8508,60024.0
2020-05-27 11:00:00,31.75,31.96,31.71,31.9,97938.0,27.8596,28.0439,27.8245,27.9912,97938.0
2020-05-27 11:05:00,31.9,31.98,31.78,31.85,85536.0,27.9912,28.0614,27.8859,27.9474,85536.0
2020-05-27 11:10:00,31.85,31.87,31.61,31.61,62369.0,27.9474,27.9649,27.7368,27.7368,62369.0
2020-05-27 11:15:00,31.59,31.64,31.49,31.61,67444.0,27.7192,27.7631,27.6315,27.7368,67444.0
2020-05-27 11:20:00,31.61,31.61,31.3,31.32,54768.0,27.7368,27.7368,27.4647,27.4823,54768.0
2020-05-27 11:25:00,31.32,31.59,31.31,31.55,47384.0,27.4823,27.7192,27.4735,27.6841,47384.0
2020-05-27 11:30:00,31.54,31.79,31.54,31.78,36161.0,27.6753,27.8947,27.6753,27.8859,36161.0
2020-05-27 11:35:00,31.79,31.89,31.56,31.65,101187.0,27.8947,27.9825,27.6929,27.7719,101187.0
2020-05-27 11:40:00,31.65,31.83,31.64,31.81,45646.0,27.7719,27.9298,27.7631,27.9123,45646.0
2020-05-27 11:45:00,31.8,31.91,31.8,31.89,40938.0,27.9035,28.0,27.9035,27.9825,40938.0
2020-05-27 11:50:00,31.88,31.9,31.77,31.8,51677.0,27.9737,27.9912,27.8772,27.9035,51677.0
2020-05-27 11:55:00,31.78,31.9,31.75,31.89,30993.0,27.8859,27.9912,27.8596,27.9825,30993.0
2020-05-27 12:00:00,31.91,31.95,31.73,31.79,50816.0,28.0,28.0351,27.8421,27.8947,50816.0
2020-05-27 12:05:00,31.79,31.89,31.68,31.89,34385.0,27.8947,27.9825,27.7982,27.9825,34385.0
2020-05-27 12:10:00,31.88,31.91,31.76,31.77,31428.0,27.9737,28.0,27.8684,27.8772,31428.0
2020-05-27 12:15:00,31.78,31.84,31.76,31.81,32151.0,27.8859,27.9386,27.8684,27.9123,32151.0
2020-05-27 12:20:00,31.84,31.84,31.71,31.77,25024.0,27.9386,27.9386,27.8245,27.8772,25024.0
2020-05-27 12:25:00,31.77,31.9,31.77,31.79,61698.0,27.8772,27.9912,27.8772,27.8947,61698.0
2020-05-27 12:30:00,31.81,31.81,31.7,31.77,22719.0,27.9123,27.9123,27.8157,27.8772,22719.0
2020-05-27 12:35:00,31.78,31.8,31.73,31.77,37146.0,27.8859,27.9035,27.8421,27.8772,37146.0
2020-05-27 12:40:00,31.78,31.8,31.63,31.7,39068.0,27.8859,27.9035,27.7543,27.8157,39068.0
2020-05-27 12:45:00,31.7,31.72,31.64,31.64,55934.0,27.8157,27.8333,27.7631,27.7631,55934.0
2020-05-27 12:50:00,31.66,31.72,31.58,31.63,46695.0,27.7806,27.8333,27.7104,27.7543,46695.0
2020-05-27 12:55:00,31.62,31.77,31.62,31.74,43788.0,27.7455,27.8772,27.7455,27.8508,43788.0
2020-05-27 13:00:00,31.75,31.76,31.61,31.73,47728.0,27.8596,27.8684,27.7368,27.8421,47728.0
2020-05-27 13:05:00,31.73,31.83,31.68,31.69,41690.0,27.8421,27.9298,27.7982,27.807,41690.0
2020-05-27 13:10:00,31.68,31.71,31.64,31.65,77394.0,27.7982,27.8245,27.7631,27.7719,77394.0
2020-05-27 13:15:00,31.65,31.71,31.56,31.56,38260.0,27.7719,27.8245,27.6929,27.6929,38260.0
2020-05-27 13:20:00,31.57,31.6,31.52,31.57,34348.0,27.7017,27.728,27.6578,27.7017,34348.0
2020-05-27 13:25:00,31.57,31.6,31.44,31.47,52566.0,27.7017,27.728,27.5876,27.6139,52566.0
2020-05-27 13:30:00,31.47,31.48,31.35,31.45,47151.0,27.6139,27.6227,27.5086,27.5964,47151.0
2020-05-27 13:35:00,31.45,31.55,31.42,31.55,26932.0,27.5964,27.6841,27.57,27.6841,26932.0
2020-05-27 13:40:00,31.55,31.56,31.47,31.54,27156.0,27.6841,27.6929,27.6139,27.6753,27156.0
2020-05-27 13:45:00,31.54,31.56,31.42,31.42,41797.0,27.6753,27.6929,27.57,27.57,41797.0
2020-05-27 13:50:00,31.42,31.5,31.39,31.48,36924.0,27.57,27.6402,27.5437,27.6227,36924.0
2020-05-27 13:55:00,31.47,31.57,31.45,31.53,25026.0,27.6139,27.7017,27.5964,27.6666,25026.0
2020-05-27 14:00:00,31.53,31.63,31.47,31.5,91570.0,27.6666,27.7543,27.6139,27.6402,91570.0
2020-05-27 14:05:00,31.49,31.52,31.43,31.47,52176.0,27.6315,27.6578,27.5788,27.6139,52176.0
2020-05-27 14:10:00,31.5,31.56,31.48,31.51,71598.0,27.6402,27.6929,27.6227,27.649,71598.0
2020-05-27 14:15:00,31.51,31.56,31.45,31.56,38119.0,27.649,27.6929,27.5964,27.6929,38119.0
2020-05-27 14:20:00,31.57,31.61,31.48,31.51,34482.0,27.7017,27.7368,27.6227,27.649,34482.0
2020-05-27 14:25:00,31.5,31.52,31.47,31.5,56844.0,27.6402,27.6578,27.6139,27.6402,56844.0
2020-05-27 14:30:00,31.5,31.55,31.47,31.53,46365.0,27.6402,27.6841,27.6139,27.6666,46365.0
2020-05-27 14:35:00,31.54,31.58,31.5,31.53,29913.0,27.6753,27.7104,27.6402,27.6666,29913.0
2020-05-27 14:40:00,31.52,31.53,31.42,31.44,34144.0,27.6578,27.6666,27.57,27.5876,34144.0
2020-05-27 14:45:00,31.44,31.44,31.32,31.4,64610.0,27.5876,27.5876,27.4823,27.5525,64610.0
2020-05-27 14:50:00,31.39,31.48,31.35,31.38,29754.0,27.5437,27.6227,27.5086,27.5349,29754.0
2020-05-27 14:55:00,31.39,31.39,31.34,31.35,24378.0,27.5437,27.5437,27.4998,27.5086,24378.0
2020-05-27 15:00:00,31.34,31.42,31.33,31.38,37380.0,27.4998,27.57,27.4911,27.5349,37380.0
2020-05-27 15:05:00,31.39,31.39,31.21,31.21,55778.0,27.5437,27.5437,27.3858,27.3858,55778.0
2020-05-27 15:10:00,31.22,31.3,31.22,31.28,62668.0,27.3945,27.4647,27.3945,27.4472,62668.0
2020-05-27 15:15:00,31.28,31.33,31.23,31.3,52412.0,27.4472,27.4911,27.4033,27.4647,52412.0
2020-05-27 15:20:00,31.3,31.38,31.26,31.36,48406.0,27.4647,27.5349,27.4296,27.5174,48406.0
2020-05-27 15:25:00,31.36,31.37,31.3,31.3,61487.0,27.5174,27.5262,27.4647,27.4647,61487.0
2020-05-27 15:30:00,31.3,31.31,31.27,31.28,121272.0,27.4647,27.4735,27.4384,27.4472,121272.0
2020-05-27 15:35:00,31.28,31.28,31.22,31.24,134850.0,27.4472,27.4472,27.3945,27.4121,134850.0
2020-05-27 15:40:00,31.23,31.44,31.22,31.43,97519.0,27.4033,27.5876,27.3945,27.5788,97519.0
2020-05-27 15:45:00,31.42,31.47,31.39,31.43,100955.0,27.57,27.6139,27.5437,27.5788,100955.0
2020-05-27 15:50:00,31.44,31.48,31.4,31.44,273429.0,27.5876,27.6227,27.5525,27.5876,273429.0
2020-05-27 15:55:00,31.44,31.57,31.43,31.5,412283.0,27.5876,27.7017,27.5788,27.6402,412283.0
2020-05-28 09:30:00,31.97,32.19,31.2,31.24,175153.0,28.0526,28.2457,27.377,27.4121,175153.0
2020-05-28 09:35:00,31.26,31.44,30.82,30.9,214179.0,27.4296,27.5876,27.0436,27.1138,214179.0
2020-05-28 09:40:00,30.9,31.37,30.87,31.37,112153.0,27.1138,27.5262,27.0874,27.5262,112153.0
2020-05-28 09:45:00,31.35,31.35,31.1,31.26,52232.0,27.5086,27.5086,27.2893,27.4296,52232.0
2020-05-28 09:50:00,31.26,31.43,31.2,31.25,50329.0,27.4296,27.5788,27.377,27.4209,50329.0
2020-05-28 09:55:00,31.23,31.44,31.19,31.41,97328.0,27.4033,27.5876,27.3682,27.5613,97328.0
2020-05-28 10:00:00,31.42,31.45,31.22,31.42,101426.0,27.57,27.5964,27.3945,27.57,101426.0
2020-05-28 10:05:00,31.44,31.62,31.42,31.52,96597.0,27.5876,27.7455,27.57,27.6578,96597.0
2020-05-28 10:10:00,31.51,31.76,31.48,31.53,66108.0,27.649,27.8684,27.6227,27.6666,66108.0
2020-05-28 10:15:00,31.53,31.55,31.39,31.43,61685.0,27.6666,27.6841,27.5437,27.5788,61685.0
2020-05-28 10:20:00,31.41,31.61,31.39,31.52,43075.0,27.5613,27.7368,27.5437,27.6578,43075.0
2020-05-28 10:25:00,31.53,31.59,31.39,31.41,27352.0,27.6666,27.7192,27.5437,27.5613,27352.0
2020-05-28 10:30:00,31.43,31.46,31.35,31.41,28361.0,27.5788,27.6051,27.5086,27.5613,28361.0
2020-05-28 10:35:00,31.41,31.51,31.3,31.35,45324.0,27.5613,27.649,27.4647,27.5086,45324.0
2020-05-28 10:40:00,31.37,31.42,31.27,31.42,47000.0,27.5262,27.57,27.4384,27.57,47000.0
2020-05-28 10:45:00,31.41,31.42,31.29,31.3,28602.0,27.5613,27.57,27.456,27.4647,28602.0
2020-05-28 10:50:00,31.29,31.29,31.15,31.22,49914.0,27.456,27.456,27.3331,27.3945,49914.0
2020-05-28 10:55:00,31.22,31.26,31.07,31.07,36773.0,27.3945,27.4296,27.2629,27.2629,36773.0
2020-05-28 11:00:00,31.08,31.08,30.94,30.97,68116.0,27.2717,27.2717,27.1489,27.1752,68116.0
2020-05-28 11:05:00,30.97,31.06,30.88,30.95,63418.0,27.1752,27.2542,27.0962,27.1576,63418.0
2020-05-28 11:10:00,30.95,31.06,30.94,31.06,45371.0,27.1576,27.2542,27.1489,27.2542,45371.0
2020-05-28 11:15:00,31.07,31.3,31.03,31.28,93201.0,27.2629,27.4647,27.2278,27.4472,93201.0
2020-05-28 11:20:00,31.27,31.31,31.22,31.24,31563.0,27.4384,27.4735,27.3945,27.4121,31563.0
2020-05-28 11:25:00,31.25,31.3,31.2,31.3,33789.0,27.4209,27.4647,27.377,27.4647,33789.0
2020-05-28 11:30:00,31.29,31.36,31.22,31.22,31993.0,27.456,27.5174,27.3945,27.3945,31993.0
2020-05-28 11:35:00,31.22,31.3,31.2,31.27,26735.0,27.3945,27.4647,27.377,27.4384,26735.0
2020-05-28 11:40:00,31.27,31.36,31.23,31.29,21966.0,27.4384,27.5174,27.4033,27.456,21966.0
2020-05-28 11:45:00,31.29,31.36,31.23,31.36,17104.0,27.456,27.5174,27.4033,27.5174,17104.0
2020-05-28 11:50:00,31.37,31.42,31.32,31.42,28159.0,27.5262,27.57,27.4823,27.57,28159.0
2020-05-28 11:55:00,31.42,31.46,31.38,31.44,49781.0,27.57,27.6051,27.5349,27.5876,49781.0
2020-05-28 12:00:00,31.44,31.52,31.42,31.44,34520.0,27.5876,27.6578,27.57,27.5876,34520.0
2020-05-28 12:05:00,31.45,31.58,31.44,31.58,33922.0,27.5964,27.7104,27.5876,27.7104,33922.0
2020-05-28 12:10:00,31.58,31.59,31.52,31.52,26731.0,27.7104,27.7192,27.6578,27.6578,26731.0
2020-05-28 12:15:00,31.51,31.58,31.49,31.53,35506.0,27.649,27.7104,27.6315,27.6666,35506.0
2020-05-28 12:20:00,31.53,31.64,31.53,31.64,32745.0,27.6666,27.7631,27.6666,27.7631,32745.0
2020-05-28 12:25:00,31.64,31.66,31.55,31.59,34537.0,27.7631,27.7806,27.6841,27.7192,34537.0
2020-05-28 12:30:00,31.59,31.6,31.49,31.55,36576.0,27.7192,27.728,27.6315,27.6841,36576.0
2020-05-28 12:35:00,31.54,31.67,31.53,31.67,29783.0,27.6753,27.7894,27.6666,27.7894,29783.0
2020-05-28 12:40:00,31.66,31.69,31.63,31.66,27077.0,27.7806,27.807,27.7543,27.7806,27077.0
2020-05-28 12:45:00,31.66,31.69,31.62,31.65,25911.0,27.7806,27.807,27.7455,27.7719,25911.0
2020-05-28 12:50:00,31.66,31.7,31.58,31.61,33235.0,27.7806,27.8157,27.7104,27.7368,33235.0
2020-05-28 12:55:00,31.61,31.63,31.56,31.63,13723.0,27.7368,27.7543,27.6929,27.7543,13723.0
2020-05-28 13:00:00,31.62,31.64,31.52,31.56,23710.0,27.7455,27.7631,27.6578,27.6929,23710.0
2020-05-28 13:05:00,31.56,31.64,31.54,31.63,23703.0,27.6929,27.7631,27.6753,27.7543,23703.0
2020-05-28 13:10:00,31.61,31.61,31.5,31.54,51453.0,27.7368,27.7368,27.6402,27.6753,51453.0
2020-05-28 13:15:00,31.54,31.57,31.38,31.38,25345.0,27.6753,27.7017,27.5349,27.5349,25345.0
2020-05-28 13:20:00,31.39,31.46,31.39,31.46,19875.0,27.5437,27.6051,27.5437,27.6051,19875.0
2020-05-28 13:25:00,31.47,31.54,31.46,31.53,15914.0,27.6139,27.6753,27.6051,27.6666,15914.0
2020-05-28 13:30:00,31.53,31.54,31.47,31.54,21741.0,27.6666,27.6753,27.6139,27.6753,21741.0
2020-05-28 13:35:00,31.53,31.54,31.49,31.51,17934.0,27.6666,27.6753,27.6315,27.649,17934.0
2020-05-28 13:40:00,31.52,31.55,31.5,31.54,15400.0,27.6578,27.6841,27.6402,27.6753,15400.0
2020-05-28 13:45:00,31.54,31.6,31.54,31.57,15642.0,27.6753,27.728,27.6753,27.7017,15642.0
2020-05-28 13:50:00,31.56,31.59,31.53,31.58,20525.0,27.6929,27.7192,27.6666,27.7104,20525.0
2020-05-28 13:55:00,31.58,31.61,31.56,31.6,20415.0,27.7104,27.7368,27.6929,27.728,20415.0
2020-05-28 14:00:00,31.61,31.68,31.58,31.59,27347.0,27.7368,27.7982,27.7104,27.7192,27347.0
2020-05-28 14:05:00,31.59,31.66,31.58,31.63,34640.0,27.7192,27.7806,27.7104,27.7543,34640.0
2020-05-28 14:10:00,31.62,31.72,31.61,31.71,31212.0,27.7455,27.8333,27.7368,27.8245,31212.0
2020-05-28 14:15:00,31.71,31.73,31.66,31.7,52178.0,27.8245,27.8421,27.7806,27.8157,52178.0
2020-05-28 14:20:00,31.7,31.77,31.68,31.7,37589.0,27.8157,27.8772,27.7982,27.8157,37589.0
2020-05-28 14:25:00,31.69,31.71,31.65,31.67,35449.0,27.807,27.8245,27.7719,27.7894,35449.0
2020-05-28 14:30:00,31.67,31.73,31.66,31.7,40922.0,27.7894,27.8421,27.7806,27.8157,40922.0
2020-05-28 14:35:00,31.71,31.76,31.69,31.7,27121.0,27.8245,27.8684,27.807,27.8157,27121.0
2020-05-28 14:40:00,31.7,31.72,31.65,31.67,51290.0,27.8157,27.8333,27.7719,27.7894,51290.0
2020-05-28 14:45:00,31.68,31.72,31.65,31.71,28637.0,27.7982,27.8333,27.7719,27.8245,28637.0
2020-05-28 14:50:00,31.72,31.74,31.65,31.65,26402.0,27.8333,27.8508,27.7719,27.7719,26402.0
2020-05-28 14:55:00,31.65,31.74,31.62,31.73,31552.0,27.7719,27.8508,27.7455,27.8421,31552.0
2020-05-28 15:00:00,31.73,31.79,31.71,31.76,69584.0,27.8421,27.8947,27.8245,27.8684,69584.0
2020-05-28 15:05:00,31.76,31.76,31.65,31.66,46806.0,27.8684,27.8684,27.7719,27.7806,46806.0
2020-05-28 15:10:00,31.65,31.69,31.61,31.68,31950.0,27.7719,27.807,27.7368,27.7982,31950.0
2020-05-28 15:15:00,31.67,31.68,31.43,31.43,69070.0,27.7894,27.7982,27.5788,27.5788,69070.0
2020-05-28 15:20:00,31.44,31.52,31.36,31.51,67023.0,27.5876,27.6578,27.5174,27.649,67023.0
2020-05-28 15:25:00,31.51,31.54,31.44,31.45,80961.0,27.649,27.6753,27.5876,27.5964,80961.0
2020-05-28 15:30:00,31.44,31.48,31.23,31.33,102039.0,27.5876,27.6227,27.4033,27.4911,102039.0
2020-05-28 15:35:00,31.32,31.48,31.29,31.39,188809.0,27.4823,27.6227,27.456,27.5437,188809.0
2020-05-28 15:40:00,31.38,31.38,31.22,31.22,81457.0,27.5349,27.5349,27.3945,27.3945,81457.0
2020-05-28 15:45:00,31.22,31.26,31.11,31.12,135496.0,27.3945,27.4296,27.298,27.3068,135496.0
2020-05-28 15:50:00,31.11,31.15,31.03,31.05,234608.0,27.298,27.3331,27.2278,27.2454,234608.0
2020-05-28 15:55:00,31.05,31.24,31.05,31.14,400006.0,27.2454,27.4121,27.2454,27.3243,400006.0
2020-05-29 09:30:00,30.46,30.6,30.18,30.55,178157.0,26.7277,26.8505,26.482,26.8066,178157.0
2020-05-29 09:35:00,30.52,30.76,30.43,30.7,84678.0,26.7803,26.9909,26.7013,26.9383,84678.0
2020-05-29 09:40:00,30.71,30.72,30.51,30.58,41038.0,26.947,26.9558,26.7715,26.833,41038.0
2020-05-29 09:45:00,30.6,30.82,30.52,30.64,49249.0,26.8505,27.0436,26.7803,26.8856,49249.0
2020-05-29 09:50:00,30.63,30.67,30.43,30.5,47780.0,26.8768,26.9119,26.7013,26.7628,47780.0
2020-05-29 09:55:00,30.5,30.59,30.38,30.48,50914.0,26.7628,26.8417,26.6575,26.7452,50914.0
2020-05-29 10:00:00,30.46,30.5,30.34,30.36,39431.0,26.7277,26.7628,26.6224,26.6399,39431.0
2020-05-29 10:05:00,30.35,30.39,30.26,30.28,44990.0,26.6311,26.6662,26.5522,26.5697,44990.0
2020-05-29 10:10:00,30.29,30.66,30.29,30.65,44970.0,26.5785,26.9032,26.5785,26.8944,44970.0
2020-05-29 10:15:00,30.66,30.92,30.58,30.91,71024.0,26.9032,27.1313,26.833,27.1225,71024.0
2020-05-29 10:20:00,30.92,31.04,30.87,30.87,77032.0,27.1313,27.2366,27.0874,27.0874,77032.0
2020-05-29 10:25:00,30.86,30.89,30.64,30.68,51494.0,27.0787,27.105,26.8856,26.9207,51494.0
2020-05-29 10:30:00,30.67,30.74,30.56,30.56,42415.0,26.9119,26.9734,26.8154,26.8154,42415.0
2020-05-29 10:35:00,30.55,30.55,30.4,30.43,52492.0,26.8066,26.8066,26.675,26.7013,52492.0
2020-05-29 10:40:00,30.43,30.53,30.42,30.45,47762.0,26.7013,26.7891,26.6926,26.7189,47762.0
2020-05-29 10:45:00,30.45,30.48,30.36,30.48,49654.0,26.7189,26.7452,26.6399,26.7452,49654.0
2020-05-29 10:50:00,30.48,30.55,30.38,30.41,35588.0,26.7452,26.8066,26.6575,26.6838,35588.0
2020-05-29 10:55:00,30.42,30.5,30.38,30.46,46732.0,26.6926,26.7628,26.6575,26.7277,46732.0
2020-05-29 11:00:00,30.46,30.53,30.41,30.46,21383.0,26.7277,26.7891,26.6838,26.7277,21383.0
2020-05-29 11:05:00,30.45,30.55,30.41,30.42,45721.0,26.7189,26.8066,26.6838,26.6926,45721.0
2020-05-29 11:10:00,30.43,30.51,30.43,30.5,25095.0,26.7013,26.7715,26.7013,26.7628,25095.0
2020-05-29 11:15:00,30.49,30.51,30.38,30.44,36767.0,26.754,26.7715,26.6575,26.7101,36767.0
2020-05-29 11:20:00,30.44,30.47,30.36,30.43,36001.0,26.7101,26.7364,26.6399,26.7013,36001.0
2020-05-29 11:25:00,30.43,30.53,30.39,30.44,31305.0,26.7013,26.7891,26.6662,26.7101,31305.0
2020-05-29 11:30:00,30.44,30.47,30.39,30.41,54503.0,26.7101,26.7364,26.6662,26.6838,54503.0
2020-05-29 11:35:00,30.42,30.57,30.38,30.48,38688.0,26.6926,26.8242,26.6575,26.7452,38688.0
2020-05-29 11:40:00,30.48,30.52,30.41,30.44,36377.0,26.7452,26.7803,26.6838,26.7101,36377.0
2020-05-29 11:45:00,30.44,30.51,30.39,30.5,31100.0,26.7101,26.7715,26.6662,26.7628,31100.0
2020-05-29 11:50:00,30.51,30.53,30.4,30.41,21520.0,26.7715,26.7891,26.675,26.6838,21520.0
2020-05-29 11:55:00,30.39,30.45,30.38,30.39,21681.0,26.6662,26.7189,26.6575,26.6662,21681.0
2020-05-29 12:00:00,30.39,30.45,30.35,30.37,23663.0,26.6662,26.7189,26.6311,26.6487,23663.0
2020-05-29 12:05:00,30.37,30.42,30.36,30.39,23245.0,26.6487,26.6926,26.6399,26.6662,23245.0
2020-05-29 12:10:00,30.38,30.44,30.36,30.37,34385.0,26.6575,26.7101,26.6399,26.6487,34385.0
2020-05-29 12:15:00,30.37,30.38,30.23,30.23,47122.0,26.6487,26.6575,26.5259,26.5259,47122.0
2020-05-29 12:20:00,30.23,30.26,30.2,30.21,22012.0,26.5259,26.5522,26.4995,26.5083,22012.0
2020-05-29 12:25:00,30.22,30.24,30.16,30.17,64181.0,26.5171,26.5346,26.4644,26.4732,64181.0
2020-05-29 12:30:00,30.16,30.23,30.14,30.23,18963.0,26.4644,26.5259,26.4469,26.5259,18963.0
2020-05-29 12:35:00,30.22,30.27,30.22,30.26,8302.0,26.5171,26.561,26.5171,26.5522,8302.0
2020-05-29 12:40:00,30.26,30.27,30.14,30.19,23759.0,26.5522,26.561,26.4469,26.4908,23759.0
2020-05-29 12:45:00,30.17,30.19,30.09,30.1,30239.0,26.4732,26.4908,26.403,26.4118,30239.0
2020-05-29 12:50:00,30.1,30.12,30.04,30.08,34401.0,26.4118,26.4293,26.3591,26.3942,34401.0
2020-05-29 12:55:00,30.07,30.27,29.98,30.18,167712.0,26.3855,26.561,26.3065,26.482,167712.0
2020-05-29 13:00:00,30.18,30.23,30.05,30.05,50754.0,26.482,26.5259,26.3679,26.3679,50754.0
2020-05-29 13:05:00,30.06,30.1,30.02,30.02,38997.0,26.3767,26.4118,26.3416,26.3416,38997.0
2020-05-29 13:10:00,30.02,30.08,29.96,29.99,50996.0,26.3416,26.3942,26.2889,26.3153,50996.0
2020-05-29 13:15:00,30.0,30.1,30.0,30.1,38560.0,26.324,26.4118,26.324,26.4118,38560.0
2020-05-29 13:20:00,30.09,30.22,30.07,30.21,32273.0,26.403,26.5171,26.3855,26.5083,32273.0
2020-05-29 13:25:00,30.21,30.23,30.15,30.16,10583.0,26.5083,26.5259,26.4557,26.4644,10583.0
2020-05-29 13:30:00,30.16,30.23,30.16,30.2,16765.0,26.4644,26.5259,26.4644,26.4995,16765.0
2020-05-29 13:35:00,30.18,30.18,30.08,30.09,15425.0,26.482,26.482,26.3942,26.403,15425.0
2020-05-29 13:40:00,30.09,30.12,30.07,30.07,12369.0,26.403,26.4293,26.3855,26.3855,12369.0
2020-05-29 13:45:00,30.07,30.12,30.06,30.08,14021.0,26.3855,26.4293,26.3767,26.3942,14021.0
2020-05-29 13:50:00,30.08,30.11,30.04,30.09,29875.0,26.3942,26.4206,26.3591,26.403,29875.0
2020-05-29 13:55:00,30.1,30.11,30.04,30.05,25786.0,26.4118,26.4206,26.3591,26.3679,25786.0
2020-05-29 14:00:00,30.04,30.11,30.03,30.06,32449.0,26.3591,26.4206,26.3504,26.3767,32449.0
2020-05-29 14:05:00,30.06,30.29,30.03,30.27,59591.0,26.3767,26.5785,26.3504,26.561,59591.0
2020-05-29 14:10:00,30.26,30.32,30.18,30.19,23937.0,26.5522,26.6048,26.482,26.4908,23937.0
2020-05-29 14:15:00,30.2,30.22,30.13,30.22,33465.0,26.4995,26.5171,26.4381,26.5171,33465.0
2020-05-29 14:20:00,30.22,30.28,30.19,30.26,35168.0,26.5171,26.5697,26.4908,26.5522,35168.0
2020-05-29 14:25:00,30.25,30.42,30.24,30.38,27834.0,26.5434,26.6926,26.5346,26.6575,27834.0
2020-05-29 14:30:00,30.38,30.49,30.33,30.46,45404.0,26.6575,26.754,26.6136,26.7277,45404.0
2020-05-29 14:35:00,30.46,30.5,30.45,30.45,58145.0,26.7277,26.7628,26.7189,26.7189,58145.0
2020-05-29 14:40:00,30.46,30.54,30.41,30.42,25112.0,26.7277,26.7979,26.6838,26.6926,25112.0
2020-05-29 14:45:00,30.41,30.48,30.29,30.29,36996.0,26.6838,26.7452,26.5785,26.5785,36996.0
2020-05-29 14:50:00,30.3,30.31,30.09,30.23,82129.0,26.5873,26.5961,26.403,26.5259,82129.0
2020-05-29 14:55:00,30.22,30.67,30.17,30.67,84761.0,26.5171,26.9119,26.4732,26.9119,84761.0
2020-05-29 15:00:00,30.7,30.89,30.69,30.88,80361.0,26.9383,27.105,26.9295,27.0962,80361.0
2020-05-29 15:05:00,30.87,30.9,30.79,30.81,55685.0,27.0874,27.1138,27.0172,27.0348,55685.0
2020-05-29 15:10:00,30.79,30.89,30.63,30.66,128744.0,27.0172,27.105,26.8768,26.9032,128744.0
2020-05-29 15:15:00,30.67,30.68,30.56,30.57,30066.0,26.9119,26.9207,26.8154,26.8242,30066.0
2020-05-29 15:20:00,30.57,30.69,30.52,30.67,34079.0,26.8242,26.9295,26.7803,26.9119,34079.0
2020-05-29 15:25:00,30.66,30.66,30.48,30.54,60990.0,26.9032,26.9032,26.7452,26.7979,60990.0
2020-05-29 15:30:00,30.53,30.58,30.41,30.44,41279.0,26.7891,26.833,26.6838,26.7101,41279.0
2020-05-29 15:35:00,30.44,30.47,30.31,30.4,68053.0,26.7101,26.7364,26.5961,26.675,68053.0
2020-05-29 15:40:00,30.4,30.41,30.3,30.37,92511.0,26.675,26.6838,26.5873,26.6487,92511.0
2020-05-29 15:45:00,30.36,30.38,30.1,30.12,103443.0,26.6399,26.6575,26.4118,26.4293,103443.0
2020-05-29 15:50:00,30.12,30.28,30.1,30.13,240137.0,26.4293,26.5697,26.4118,26.4381,240137.0
2020-05-29 15:55:00,30.1,30.2,30.02,30.06,629873.0,26.4118,26.4995,26.3416,26.3767,629873.0
2020-06-01 09:30:00,30.11,30.14,29.81,29.88,130698.0,26.4206,26.4469,26.1573,26.2187,130698.0
2020-06-01 09:35:00,29.91,30.0,29.76,30.0,146128.0,26.2451,26.324,26.1134,26.324,146128.0
2020-06-01 09:40:00,30.0,30.34,29.99,30.28,101707.0,26.324,26.6224,26.3153,26.5697,101707.0
2020-06-01 09:45:00,30.27,30.52,30.27,30.52,54409.0,26.561,26.7803,26.561,26.7803,54409.0
2020-06-01 09:50:00,30.5,30.56,30.38,30.43,55139.0,26.7628,26.8154,26.6575,26.7013,55139.0
2020-06-01 09:55:00,30.44,30.55,30.39,30.53,42669.0,26.7101,26.8066,26.6662,26.7891,42669.0
2020-06-01 10:00:00,30.53,30.64,30.33,30.39,56593.0,26.7891,26.8856,26.6136,26.6662,56593.0
2020-06-01 10:05:00,30.39,30.57,30.39,30.57,44696.0,26.6662,26.8242,26.6662,26.8242,44696.0
2020-06-01 10:10:00,30.56,30.69,30.53,30.68,47177.0,26.8154,26.9295,26.7891,26.9207,47177.0
2020-06-01 10:15:00,30.65,30.71,30.55,30.7,27619.0,26.8944,26.947,26.8066,26.9383,27619.0
2020-06-01 10:20:00,30.71,30.81,30.61,30.77,31650.0,26.947,27.0348,26.8593,26.9997,31650.0
2020-06-01 10:25:00,30.77,30.81,30.66,30.69,52330.0,26.9997,27.0348,26.9032,26.9295,52330.0
2020-06-01 10:30:00,30.71,30.73,30.63,30.66,33268.0,26.947,26.9646,26.8768,26.9032,33268.0
2020-06-01 10:35:00,30.65,30.82,30.65,30.78,29748.0,26.8944,27.0436,26.8944,27.0085,29748.0
2020-06-01 10:40:00,30.79,30.89,30.75,30.88,35151.0,27.0172,27.105,26.9821,27.0962,35151.0
2020-06-01 10:45:00,30.87,30.97,30.81,30.95,39636.0,27.0874,27.1752,27.0348,27.1576,39636.0
2020-06-01 10:50:00,30.94,30.95,30.79,30.85,38355.0,27.1489,27.1576,27.0172,27.0699,38355.0
2020-06-01 10:55:00,30.85,30.87,30.75,30.77,37772.0,27.0699,27.0874,26.9821,26.9997,37772.0
2020-06-01 11:00:00,30.77,30.79,30.5,30.5,45742.0,26.9997,27.0172,26.7628,26.7628,45742.0
2020-06-01 11:05:00,30.48,30.54,30.45,30.48,48052.0,26.7452,26.7979,26.7189,26.7452,48052.0
2020-06-01 11:10:00,30.48,30.65,30.45,30.63,46344.0,26.7452,26.8944,26.7189,26.8768,46344.0
2020-06-01 11:15:00,30.64,30.86,30.64,30.86,45830.0,26.8856,27.0787,26.8856,27.0787,45830.0
2020-06-01 11:20:00,30.86,30.86,30.74,30.74,34535.0,27.0787,27.0787,26.9734,26.9734,34535.0
2020-06-01 11:25:00,30.73,30.74,30.61,30.64,19806.0,26.9646,26.9734,26.8593,26.8856,19806.0
2020-06-01 11:30:00,30.64,30.67,30.56,30.6,34810.0,26.8856,26.9119,26.8154,26.8505,34810.0
2020-06-01 11:35:00,30.62,30.64,30.56,30.64,18436.0,26.8681,26.8856,26.8154,26.8856,18436.0
2020-06-01 11:40:00,30.66,30.67,30.6,30.6,19527.0,26.9032,26.9119,26.8505,26.8505,19527.0
2020-06-01 11:45:00,30.58,30.68,30.54,30.65,59650.0,26.833,26.9207,26.7979,26.8944,59650.0
2020-06-01 11:50:00,30.65,30.67,30.6,30.61,26085.0,26.8944,26.9119,26.8505,26.8593,26085.0
2020-06-01 11:55:00,30.6,30.72,30.59,30.69,26937.0,26.8505,26.9558,26.8417,26.9295,26937.0
2020-06-01 12:00:00,30.7,30.8,30.67,30.8,35513.0,26.9383,27.026,26.9119,27.026,35513.0
2020-06-01 12:05:00,30.81,30.86,30.81,30.81,27136.0,27.0348,27.0787,27.0348,27.0348,27136.0
2020-06-01 12:10:00,30.8,30.82,30.74,30.75,22695.0,27.026,27.0436,26.9734,26.9821,22695.0
2020-06-01 12:15:00,30.74,30.76,30.72,30.75,27912.0,26.9734,26.9909,26.9558,26.9821,27912.0
2020-06-01 12:20:00,30.74,30.78,30.71,30.78,34477.0,26.9734,27.0085,26.947,27.0085,34477.0
2020-06-01 12:25:00,30.78,30.8,30.66,30.72,54449.0,27.0085,27.026,26.9032,26.9558,54449.0
2020-06-01 12:30:00,30.73,30.79,30.72,30.77,19839.0,26.9646,27.0172,26.9558,26.9997,19839.0
2020-06-01 12:35:00,30.76,30.83,30.72,30.76,81205.0,26.9909,27.0523,26.9558,26.9909,81205.0
2020-06-01 12:40:00,30.76,30.77,30.6,30.61,43928.0,26.9909,26.9997,26.8505,26.8593,43928.0
2020-06-01 12:45:00,30.62,30.71,30.62,30.71,25316.0,26.8681,26.947,26.8681,26.947,25316.0
2020-06-01 12:50:00,30.7,30.72,30.63,30.65,15427.0,26.9383,26.9558,26.8768,26.8944,15427.0
2020-06-01 12:55:00,30.65,30.67,30.57,30.67,22174.0,26.8944,26.9119,26.8242,26.9119,22174.0
2020-06-01 13:00:00,30.69,30.72,30.65,30.65,13770.0,26.9295,26.9558,26.8944,26.8944,13770.0
2020-06-01 13:05:00,30.65,30.72,30.61,30.69,25317.0,26.8944,26.9558,26.8593,26.9295,25317.0
2020-06-01 13:10:00,30.7,30.75,30.68,30.71,28494.0,26.9383,26.9821,26.9207,26.947,28494.0
2020-06-01 13:15:00,30.72,30.84,30.69,30.84,22084.0,26.9558,27.0611,26.9295,27.0611,22084.0
2020-06-01 13:20:00,30.82,30.85,30.81,30.83,14365.0,27.0436,27.0699,27.0348,27.0523,14365.0
2020-06-01 13:25:00,30.85,30.87,30.78,30.8,17300.0,27.0699,27.0874,27.0085,27.026,17300.0
2020-06-01 13:30:00,30.8,30.81,30.71,30.71,17109.0,27.026,27.0348,26.947,26.947,17109.0
2020-06-01 13:35:00,30.71,30.8,30.69,30.77,23759.0,26.947,27.026,26.9295,26.9997,23759.0
2020-06-01 13:40:00,30.78,30.84,30.77,30.77,34387.0,27.0085,27.0611,26.9997,26.9997,34387.0
2020-06-01 13:45:00,30.77,30.81,30.74,30.78,19186.0,26.9997,27.0348,26.9734,27.0085,19186.0
2020-06-01 13:50:00,30.79,30.83,30.77,30.8,29703.0,27.0172,27.0523,26.9997,27.026,29703.0
2020-06-01 13:55:00,30.81,30.81,30.73,30.73,11592.0,27.0348,27.0348,26.9646,26.9646,11592.0
2020-06-01 14:00:00,30.76,30.76,30.69,30.74,21773.0,26.9909,26.9909,26.9295,26.9734,21773.0
2020-06-01 14:05:00,30.74,30.74,30.61,30.62,29831.0,26.9734,26.9734,26.8593,26.8681,29831.0
2020-06-01 14:10:00,30.62,30.64,30.57,30.58,23237.0,26.8681,26.8856,26.8242,26.833,23237.0
2020-06-01 14:15:00,30.59,30.64,30.57,30.6,24144.0,26.8417,26.8856,26.8242,26.8505,24144.0
2020-06-01 14:20:00,30.6,30.61,30.53,30.54,22734.0,26.8505,26.8593,26.7891,26.7979,22734.0
2020-06-01 14:25:00,30.54,30.54,30.41,30.41,55271.0,26.7979,26.7979,26.6838,26.6838,55271.0
2020-06-01 14:30:00,30.41,30.44,30.31,30.32,40652.0,26.6838,26.7101,26.5961,26.6048,40652.0
2020-06-01 14:35:00,30.32,30.39,30.28,30.38,41744.0,26.6048,26.6662,26.5697,26.6575,41744.0
2020-06-01 14:40:00,30.38,30.44,30.3,30.43,35854.0,26.6575,26.7101,26.5873,26.7013,35854.0
2020-06-01 14:45:00,30.43,30.46,30.37,30.44,29528.0,26.7013,26.7277,26.6487,26.7101,29528.0
2020-06-01 14:50:00,30.43,30.54,30.4,30.51,41489.0,26.7013,26.7979,26.675,26.7715,41489.0
2020-06-01 14:55:00,30.51,30.57,30.44,30.53,79087.0,26.7715,26.8242,26.7101,26.7891,79087.0
2020-06-01 15:00:00,30.55,30.58,30.53,30.54,24125.0,26.8066,26.833,26.7891,26.7979,24125.0
2020-06-01 15:05:00,30.53,30.53,30.41,30.46,32547.0,26.7891,26.7891,26.6838,26.7277,32547.0
2020-06-01 15:10:00,30.46,30.48,30.39,30.45,23625.0,26.7277,26.7452,26.6662,26.7189,23625.0
2020-06-01 15:15:00,30.43,30.5,30.4,30.47,27331.0,26.7013,26.7628,26.675,26.7364,27331.0
2020-06-01 15:20:00,30.48,30.52,30.47,30.49,23778.0,26.7452,26.7803,26.7364,26.754,23778.0
2020-06-01 15:25:00,30.49,30.56,30.48,30.54,29743.0,26.754,26.8154,26.7452,26.7979,29743.0
2020-06-01 15:30:00,30.54,30.64,30.51,30.61,42209.0,26.7979,26.8856,26.7715,26.8593,42209.0
2020-06-01 15:35:00,30.6,30.61,30.47,30.51,46198.0,26.8505,26.8593,26.7364,26.7715,46198.0
2020-06-01 15:40:00,30.5,30.6,30.49,30.6,48165.0,26.7628,26.8505,26.754,26.8505,48165.0
2020-06-01 15:45:00,30.59,30.62,30.55,30.58,60885.0,26.8417,26.8681,26.8066,26.833,60885.0
2020-06-01 15:50:00,30.57,30.66,30.55,30.61,99223.0,26.8242,26.9032,26.8066,26.8593,99223.0
2020-06-01 15:55:00,30.61,30.64,30.53,30.55,133151.0,26.8593,26.8856,26.7891,26.8066,133151.0
2020-06-02 09:30:00,30.81,31.12,30.78,30.99,228971.0,27.0348,27.3068,27.0085,27.1927,228971.0
2020-06-02 09:35:00,30.98,31.04,30.5,30.68,140226.0,27.184,27.2366,26.7628,26.9207,140226.0
2020-06-02 09:40:00,30.7,31.06,30.7,30.98,67911.0,26.9383,27.2542,26.9383,27.184,67911.0
2020-06-02 09:45:00,30.97,30.98,30.77,30.87,47017.0,27.1752,27.184,26.9997,27.0874,47017.0
2020-06-02 09:50:00,30.84,31.01,30.75,30.98,31092.0,27.0611,27.2103,26.9821,27.184,31092.0
2020-06-02 09:55:00,30.99,31.17,30.95,31.12,45207.0,27.1927,27.3507,27.1576,27.3068,45207.0
2020-06-02 10:00:00,31.14,31.29,31.06,31.21,72574.0,27.3243,27.456,27.2542,27.3858,72574.0
2020-06-02 10:05:00,31.22,31.35,31.17,31.31,60991.0,27.3945,27.5086,27.3507,27.4735,60991.0
2020-06-02 10:10:00,31.31,31.38,31.29,31.38,60827.0,27.4735,27.5349,27.456,27.5349,60827.0
2020-06-02 10:15:00,31.39,31.39,31.23,31.31,40295.0,27.5437,27.5437,27.4033,27.4735,40295.0
2020-06-02 10:20:00,31.33,31.4,31.22,31.22,68178.0,27.4911,27.5525,27.3945,27.3945,68178.0
2020-06-02 10:25:00,31.22,31.29,31.19,31.29,33606.0,27.3945,27.456,27.3682,27.456,33606.0
2020-06-02 10:30:00,31.3,31.36,31.26,31.33,30551.0,27.4647,27.5174,27.4296,27.4911,30551.0
2020-06-02 10:35:00,31.33,31.49,31.33,31.36,52274.0,27.4911,27.6315,27.4911,27.5174,52274.0
2020-06-02 10:40:00,31.37,31.42,31.29,31.29,29592.0,27.5262,27.57,27.456,27.456,29592.0
2020-06-02 10:45:00,31.29,31.29,31.15,31.18,37312.0,27.456,27.456,27.3331,27.3594,37312.0
2020-06-02 10:50:00,31.17,31.22,31.1,31.21,32415.0,27.3507,27.3945,27.2893,27.3858,32415.0
2020-06-02 10:55:00,31.21,31.44,31.2,31.44,43492.0,27.3858,27.5876,27.377,27.5876,43492.0
2020-06-02 11:00:00,31.43,31.46,31.29,31.36,67114.0,27.5788,27.6051,27.456,27.5174,67114.0
2020-06-02 11:05:00,31.34,31.34,31.15,31.19,43807.0,27.4998,27.4998,27.3331,27.3682,43807.0
2020-06-02 11:10:00,31.19,31.34,31.18,31.34,42823.0,27.3682,27.4998,27.3594,27.4998,42823.0
2020-06-02 11:15:00,31.34,31.42,31.33,31.37,81749.0,27.4998,27.57,27.4911,27.5262,81749.0
2020-06-02 11:20:00,31.35,31.45,31.31,31.4,76423.0,27.5086,27.5964,27.4735,27.5525,76423.0
2020-06-02 11:25:00,31.41,31.46,31.32,31.42,52761.0,27.5613,27.6051,27.4823,27.57,52761.0
2020-06-02 11:30:00,31.41,31.48,31.34,31.43,519763.0,27.5613,27.6227,27.4998,27.5788,519763.0
2020-06-02 11:35:00,31.44,31.48,31.41,31.43,37027.0,27.5876,27.6227,27.5613,27.5788,37027.0
2020-06-02 11:40:00,31.44,31.55,31.43,31.54,54998.0,27.5876,27.6841,27.5788,27.6753,54998.0
2020-06-02 11:45:00,31.53,31.76,31.5,31.73,103065.0,27.6666,27.8684,27.6402,27.8421,103065.0
2020-06-02 11:50:00,31.73,31.73,31.61,31.67,50661.0,27.8421,27.8421,27.7368,27.7894,50661.0
2020-06-02 11:55:00,31.67,31.67,31.52,31.56,45658.0,27.7894,27.7894,27.6578,27.6929,45658.0
2020-06-02 12:00:00,31.55,31.55,31.41,31.53,65417.0,27.6841,27.6841,27.5613,27.6666,65417.0
2020-06-02 12:05:00,31.52,31.56,31.46,31.47,53453.0,27.6578,27.6929,27.6051,27.6139,53453.0
2020-06-02 12:10:00,31.48,31.58,31.46,31.52,65630.0,27.6227,27.7104,27.6051,27.6578,65630.0
2020-06-02 12:15:00,31.51,31.53,31.47,31.47,33720.0,27.649,27.6666,27.6139,27.6139,33720.0
2020-06-02 12:20:00,31.49,31.58,31.48,31.57,37229.0,27.6315,27.7104,27.6227,27.7017,37229.0
2020-06-02 12:25:00,31.58,31.63,31.56,31.62,34715.0,27.7104,27.7543,27.6929,27.7455,34715.0
2020-06-02 12:30:00,31.61,31.7,31.58,31.67,38659.0,27.7368,27.8157,27.7104,27.7894,38659.0
2020-06-02 12:35:00,31.67,31.67,31.61,31.62,32340.0,27.7894,27.7894,27.7368,27.7455,32340.0
2020-06-02 12:40:00,31.62,31.67,31.58,31.63,39106.0,27.7455,27.7894,27.7104,27.7543,39106.0
2020-06-02 12:45:00,31.63,31.64,31.58,31.61,42858.0,27.7543,27.7631,27.7104,27.7368,42858.0
2020-06-02 12:50:00,31.6,31.68,31.6,31.61,45639.0,27.728,27.7982,27.728,27.7368,45639.0
2020-06-02 12:55:00,31.61,31.66,31.56,31.57,45495.0,27.7368,27.7806,27.6929,27.7017,45495.0
2020-06-02 13:00:00,31.57,31.59,31.54,31.57,38036.0,27.7017,27.7192,27.6753,27.7017,38036.0
2020-06-02 13:05:00,31.58,31.62,31.53,31.53,23107.0,27.7104,27.7455,27.6666,27.6666,23107.0
2020-06-02 13:10:00,31.53,31.55,31.45,31.54,36506.0,27.6666,27.6841,27.5964,27.6753,36506.0
2020-06-02 13:15:00,31.55,31.56,31.49,31.54,26070.0,27.6841,27.6929,27.6315,27.6753,26070.0
2020-06-02 13:20:00,31.53,31.54,31.38,31.43,217782.0,27.6666,27.6753,27.5349,27.5788,217782.0
2020-06-02 13:25:00,31.44,31.45,31.37,31.42,25259.0,27.5876,27.5964,27.5262,27.57,25259.0
2020-06-02 13:30:00,31.42,31.51,31.42,31.42,69147.0,27.57,27.649,27.57,27.57,69147.0
2020-06-02 13:35:00,31.42,31.46,31.35,31.38,41690.0,27.57,27.6051,27.5086,27.5349,41690.0
2020-06-02 13:40:00,31.38,31.47,31.35,31.45,82115.0,27.5349,27.6139,27.5086,27.5964,82115.0
2020-06-02 13:45:00,31.44,31.47,31.32,31.38,38743.0,27.5876,27.6139,27.4823,27.5349,38743.0
2020-06-02 13:50:00,31.39,31.39,31.22,31.29,38497.0,27.5437,27.5437,27.3945,27.456,38497.0
2020-06-02 13:55:00,31.3,31.44,31.28,31.42,33455.0,27.4647,27.5876,27.4472,27.57,33455.0
2020-06-02 14:00:00,31.41,31.46,31.38,31.45,53455.0,27.5613,27.6051,27.5349,27.5964,53455.0
2020-06-02 14:05:00,31.44,31.45,31.38,31.41,46537.0,27.5876,27.5964,27.5349,27.5613,46537.0
2020-06-02 14:10:00,31.41,31.46,31.38,31.44,16407.0,27.5613,27.6051,27.5349,27.5876,16407.0
2020-06-02 14:15:00,31.44,31.47,31.37,31.46,19840.0,27.5876,27.6139,27.5262,27.6051,19840.0
2020-06-02 14:20:00,31.46,31.47,31.33,31.33,24694.0,27.6051,27.6139,27.4911,27.4911,24694.0
2020-06-02 14:25:00,31.33,31.34,31.26,31.29,43137.0,27.4911,27.4998,27.4296,27.456,43137.0
2020-06-02 14:30:00,31.31,31.33,31.21,31.21,36231.0,27.4735,27.4911,27.3858,27.3858,36231.0
2020-06-02 14:35:00,31.21,31.26,31.19,31.23,29502.0,27.3858,27.4296,27.3682,27.4033,29502.0
2020-06-02 14:40:00,31.23,31.34,31.23,31.33,36957.0,27.4033,27.4998,27.4033,27.4911,36957.0
2020-06-02 14:45:00,31.33,31.38,31.31,31.37,28457.0,27.4911,27.5349,27.4735,27.5262,28457.0
2020-06-02 14:50:00,31.37,31.42,31.36,31.41,26957.0,27.5262,27.57,27.5174,27.5613,26957.0
2020-06-02 14:55:00,31.41,31.47,31.36,31.36,39893.0,27.5613,27.6139,27.5174,27.5174,39893.0
2020-06-02 15:00:00,31.37,31.43,31.32,31.37,63851.0,27.5262,27.5788,27.4823,27.5262,63851.0
2020-06-02 15:05:00,31.36,31.4,31.33,31.36,30373.0,27.5174,27.5525,27.4911,27.5174,30373.0
2020-06-02 15:10:00,31.36,31.4,31.33,31.35,29582.0,27.5174,27.5525,27.4911,27.5086,29582.0
2020-06-02 15:15:00,31.36,31.4,31.33,31.39,37477.0,27.5174,27.5525,27.4911,27.5437,37477.0
2020-06-02 15:20:00,31.38,31.41,31.29,31.31,47261.0,27.5349,27.5613,27.456,27.4735,47261.0
2020-06-02 15:25:00,31.31,31.31,31.21,31.27,54295.0,27.4735,27.4735,27.3858,27.4384,54295.0
2020-06-02 15:30:00,31.27,31.37,31.25,31.34,67921.0,27.4384,27.5262,27.4209,27.4998,67921.0
2020-06-02 15:35:00,31.34,31.41,31.31,31.38,49489.0,27.4998,27.5613,27.4735,27.5349,49489.0
2020-06-02 15:40:00,31.38,31.39,31.28,31.35,113962.0,27.5349,27.5437,27.4472,27.5086,113962.0
2020-06-02 15:45:00,31.34,31.46,31.32,31.43,110497.0,27.4998,27.6051,27.4823,27.5788,110497.0
2020-06-02 15:50:00,31.44,31.51,31.39,31.44,181514.0,27.5876,27.649,27.5437,27.5876,181514.0
2020-06-02 15:55:00,31.45,31.51,31.35,31.5,208539.0,27.5964,27.649,27.5086,27.6402,208539.0
2020-06-03 09:30:00,32.53,32.95,32.26,32.73,221484.0,28.544,28.9126,28.3071,28.7195,221484.0
2020-06-03 09:35:00,32.74,32.78,32.47,32.55,89029.0,28.7283,28.7634,28.4914,28.5616,89029.0
2020-06-03 09:40:00,32.57,32.63,32.35,32.46,60899.0,28.5791,28.6318,28.3861,28.4826,60899.0
2020-06-03 09:45:00,32.47,32.52,32.33,32.38,136223.0,28.4914,28.5353,28.3685,28.4124,136223.0
2020-06-03 09:50:00,32.37,32.57,32.37,32.52,115472.0,28.4036,28.5791,28.4036,28.5353,115472.0
2020-06-03 09:55:00,32.53,32.65,32.48,32.53,44586.0,28.544,28.6493,28.5002,28.544,44586.0
2020-06-03 10:00:00,32.54,32.88,32.49,32.88,100551.0,28.5528,28.8511,28.5089,28.8511,100551.0
2020-06-03 10:05:00,32.87,33.03,32.87,33.0,100448.0,28.8424,28.9828,28.8424,28.9564,100448.0
2020-06-03 10:10:00,33.01,33.09,32.95,33.04,52236.0,28.9652,29.0354,28.9126,28.9915,52236.0
2020-06-03 10:15:00,33.03,33.08,32.95,33.04,48003.0,28.9828,29.0266,28.9126,28.9915,48003.0
2020-06-03 10:20:00,33.05,33.19,33.05,33.09,42452.0,29.0003,29.1232,29.0003,29.0354,42452.0
2020-06-03 10:25:00,33.09,33.21,33.07,33.19,51949.0,29.0354,29.1407,29.0179,29.1232,51949.0
2020-06-03 10:30:00,33.19,33.2,33.05,33.07,41627.0,29.1232,29.1319,29.0003,29.0179,41627.0
2020-06-03 10:35:00,33.08,33.11,33.0,33.07,56712.0,29.0266,29.053,28.9564,29.0179,56712.0
2020-06-03 10:40:00,33.07,33.2,33.05,33.19,96630.0,29.0179,29.1319,29.0003,29.1232,96630.0
2020-06-03 10:45:00,33.18,33.29,33.11,33.15,69230.0,29.1144,29.2109,29.053,29.0881,69230.0
2020-06-03 10:50:00,33.15,33.21,33.11,33.16,32501.0,29.0881,29.1407,29.053,29.0968,32501.0
2020-06-03 10:55:00,33.17,33.24,33.11,33.11,223671.0,29.1056,29.167,29.053,29.053,223671.0
2020-06-03 11:00:00,33.1,33.32,33.07,33.31,103394.0,29.0442,29.2372,29.0179,29.2285,103394.0
2020-06-03 11:05:00,33.32,33.41,33.28,33.3,92821.0,29.2372,29.3162,29.2021,29.2197,92821.0
2020-06-03 11:10:00,33.29,33.36,33.26,33.34,29087.0,29.2109,29.2723,29.1846,29.2548,29087.0
2020-06-03 11:15:00,33.33,33.45,33.26,33.3,53317.0,29.246,29.3513,29.1846,29.2197,53317.0
2020-06-03 11:20:00,33.31,33.36,33.23,33.28,62113.0,29.2285,29.2723,29.1583,29.2021,62113.0
2020-06-03 11:25:00,33.26,33.35,33.23,33.34,51080.0,29.1846,29.2636,29.1583,29.2548,51080.0
2020-06-03 11:30:00,33.35,33.39,33.26,33.37,38030.0,29.2636,29.2987,29.1846,29.2811,38030.0
2020-06-03 11:35:00,33.39,33.42,33.28,33.34,71978.0,29.2987,29.325,29.2021,29.2548,71978.0
2020-06-03 11:40:00,33.34,33.38,33.26,33.3,35970.0,29.2548,29.2899,29.1846,29.2197,35970.0
2020-06-03 11:45:00,33.3,33.38,33.29,33.3,28959.0,29.2197,29.2899,29.2109,29.2197,28959.0
2020-06-03 11:50:00,33.29,33.31,33.13,33.23,40369.0,29.2109,29.2285,29.0705,29.1583,40369.0
2020-06-03 11:55:00,33.22,33.36,33.22,33.34,26916.0,29.1495,29.2723,29.1495,29.2548,26916.0
2020-06-03 12:00:00,33.34,33.35,33.29,33.32,25582.0,29.2548,29.2636,29.2109,29.2372,25582.0
2020-06-03 12:05:00,33.32,33.36,33.27,33.3,35551.0,29.2372,29.2723,29.1934,29.2197,35551.0
2020-06-03 12:10:00,33.31,33.35,33.3,33.33,29070.0,29.2285,29.2636,29.2197,29.246,29070.0
2020-06-03 12:15:00,33.32,33.33,33.21,33.24,38159.0,29.2372,29.246,29.1407,29.167,38159.0
2020-06-03 12:20:00,33.26,33.28,33.15,33.16,57310.0,29.1846,29.2021,29.0881,29.0968,57310.0
2020-06-03 12:25:00,33.16,33.24,33.15,33.22,70034.0,29.0968,29.167,29.0881,29.1495,70034.0
2020-06-03 12:30:00,33.23,33.31,33.2,33.27,111575.0,29.1583,29.2285,29.1319,29.1934,111575.0
2020-06-03 12:35:00,33.27,33.27,33.14,33.16,51240.0,29.1934,29.1934,29.0793,29.0968,51240.0
2020-06-03 12:40:00,33.15,33.22,33.14,33.17,41169.0,29.0881,29.1495,29.0793,29.1056,41169.0
2020-06-03 12:45:00,33.17,33.18,33.1,33.14,107489.0,29.1056,29.1144,29.0442,29.0793,107489.0
2020-06-03 12:50:00,33.13,33.17,33.09,33.13,22986.0,29.0705,29.1056,29.0354,29.0705,22986.0
2020-06-03 12:55:00,33.14,33.19,33.13,33.17,14439.0,29.0793,29.1232,29.0705,29.1056,14439.0
2020-06-03 13:00:00,33.17,33.23,33.09,33.14,23487.0,29.1056,29.1583,29.0354,29.0793,23487.0
2020-06-03 13:05:00,33.15,33.17,33.06,33.09,65514.0,29.0881,29.1056,29.0091,29.0354,65514.0
2020-06-03 13:10:00,33.09,33.12,33.05,33.1,23929.0,29.0354,29.0617,29.0003,29.0442,23929.0
2020-06-03 13:15:00,33.1,33.18,33.1,33.18,34106.0,29.0442,29.1144,29.0442,29.1144,34106.0
2020-06-03 13:20:00,33.18,33.22,33.15,33.17,19311.0,29.1144,29.1495,29.0881,29.1056,19311.0
2020-06-03 13:25:00,33.18,33.21,33.14,33.15,22922.0,29.1144,29.1407,29.0793,29.0881,22922.0
2020-06-03 13:30:00,33.15,33.2,33.13,33.19,21011.0,29.0881,29.1319,29.0705,29.1232,21011.0
2020-06-03 13:35:00,33.18,33.19,33.12,33.13,22821.0,29.1144,29.1232,29.0617,29.0705,22821.0
2020-06-03 13:40:00,33.13,33.15,33.08,33.14,41938.0,29.0705,29.0881,29.0266,29.0793,41938.0
2020-06-03 13:45:00,33.14,33.23,33.12,33.21,25496.0,29.0793,29.1583,29.0617,29.1407,25496.0
2020-06-03 13:50:00,33.18,33.22,33.16,33.19,19988.0,29.1144,29.1495,29.0968,29.1232,19988.0
2020-06-03 13:55:00,33.18,33.19,33.15,33.18,25141.0,29.1144,29.1232,29.0881,29.1144,25141.0
2020-06-03 14:00:00,33.18,33.27,33.15,33.24,36186.0,29.1144,29.1934,29.0881,29.167,36186.0
2020-06-03 14:05:00,33.23,33.23,33.18,33.2,26148.0,29.1583,29.1583,29.1144,29.1319,26148.0
2020-06-03 14:10:00,33.21,33.27,33.21,33.25,23174.0,29.1407,29.1934,29.1407,29.1758,23174.0
2020-06-03 14:15:00,33.25,33.3,33.2,33.3,31486.0,29.1758,29.2197,29.1319,29.2197,31486.0
2020-06-03 14:20:00,33.3,33.37,33.29,33.37,27435.0,29.2197,29.2811,29.2109,29.2811,27435.0
2020-06-03 14:25:00,33.37,33.44,33.33,33.38,44631.0,29.2811,29.3425,29.246,29.2899,44631.0
2020-06-03 14:30:00,33.37,33.41,33.34,33.4,20906.0,29.2811,29.3162,29.2548,29.3074,20906.0
2020-06-03 14:35:00,33.4,33.43,33.37,33.41,34565.0,29.3074,29.3338,29.2811,29.3162,34565.0
2020-06-03 14:40:00,33.42,33.44,33.36,33.38,29323.0,29.325,29.3425,29.2723,29.2899,29323.0
2020-06-03 14:45:00,33.38,33.38,33.25,33.26,43266.0,29.2899,29.2899,29.1758,29.1846,43266.0
2020-06-03 14:50:00,33.25,33.29,33.22,33.26,26107.0,29.1758,29.2109,29.1495,29.1846,26107.0
2020-06-03 14:55:00,33.25,33.3,33.2,33.21,138522.0,29.1758,29.2197,29.1319,29.1407,138522.0
2020-06-03 15:00:00,33.21,33.29,33.19,33.27,29016.0,29.1407,29.2109,29.1232,29.1934,29016.0
2020-06-03 15:05:00,33.27,33.36,33.25,33.34,57080.0,29.1934,29.2723,29.1758,29.2548,57080.0
2020-06-03 15:10:00,33.36,33.42,33.33,33.41,72431.0,29.2723,29.325,29.246,29.3162,72431.0
2020-06-03 15:15:00,33.41,33.47,33.4,33.44,57110.0,29.3162,29.3688,29.3074,29.3425,57110.0
2020-06-03 15:20:00,33.44,33.44,33.37,33.38,52783.0,29.3425,29.3425,29.2811,29.2899,52783.0
2020-06-03 15:25:00,33.38,33.4,33.33,33.38,80777.0,29.2899,29.3074,29.246,29.2899,80777.0
2020-06-03 15:30:00,33.39,33.4,33.33,33.34,61820.0,29.2987,29.3074,29.246,29.2548,61820.0
2020-06-03 15:35:00,33.33,33.39,33.32,33.38,53380.0,29.246,29.2987,29.2372,29.2899,53380.0
2020-06-03 15:40:00,33.37,33.44,33.35,33.41,75833.0,29.2811,29.3425,29.2636,29.3162,75833.0
2020-06-03 15:45:00,33.4,33.41,33.29,33.34,82018.0,29.3074,29.3162,29.2109,29.2548,82018.0
2020-06-03 15:50:00,33.34,33.37,33.26,33.26,165440.0,29.2548,29.2811,29.1846,29.1846,165440.0
2020-06-03 15:55:00,33.26,33.28,33.19,33.24,386302.0,29.1846,29.2021,29.1232,29.167,386302.0
2020-06-04 09:30:00,32.89,33.14,32.77,33.05,248808.0,28.8599,29.0793,28.7546,29.0003,248808.0
2020-06-04 09:35:00,33.05,33.12,32.77,32.86,127187.0,29.0003,29.0617,28.7546,28.8336,127187.0
2020-06-04 09:40:00,32.86,32.92,32.62,32.89,105453.0,28.8336,28.8862,28.623,28.8599,105453.0
2020-06-04 09:45:00,32.89,32.91,32.59,32.59,139117.0,28.8599,28.8775,28.5967,28.5967,139117.0
2020-06-04 09:50:00,32.58,33.17,32.58,33.13,116222.0,28.5879,29.1056,28.5879,29.0705,116222.0
2020-06-04 09:55:00,33.13,33.31,33.06,33.26,67824.0,29.0705,29.2285,29.0091,29.1846,67824.0
2020-06-04 10:00:00,33.26,33.74,33.26,33.68,137849.0,29.1846,29.6058,29.1846,29.5531,137849.0
2020-06-04 10:05:00,33.67,33.77,33.54,33.62,115323.0,29.5443,29.6321,29.4303,29.5005,115323.0
2020-06-04 10:10:00,33.62,33.62,33.45,33.5,109794.0,29.5005,29.5005,29.3513,29.3952,109794.0
2020-06-04 10:15:00,33.51,33.85,33.5,33.84,127142.0,29.4039,29.7023,29.3952,29.6935,127142.0
2020-06-04 10:20:00,33.84,33.9,33.61,33.75,109382.0,29.6935,29.7462,29.4917,29.6145,109382.0
2020-06-04 10:25:00,33.75,33.96,33.71,33.96,48421.0,29.6145,29.7988,29.5794,29.7988,48421.0
2020-06-04 10:30:00,33.95,34.02,33.86,33.91,97819.0,29.79,29.8515,29.7111,29.7549,97819.0
2020-06-04 10:35:00,33.9,33.99,33.8,33.88,65565.0,29.7462,29.8251,29.6584,29.7286,65565.0
2020-06-04 10:40:00,33.88,34.05,33.88,34.04,43599.0,29.7286,29.8778,29.7286,29.869,43599.0
2020-06-04 10:45:00,34.03,34.29,34.01,34.28,146017.0,29.8602,30.0884,29.8427,30.0796,146017.0
2020-06-04 10:50:00,34.27,34.27,34.08,34.21,56040.0,30.0708,30.0708,29.9041,30.0182,56040.0
2020-06-04 10:55:00,34.2,34.41,34.16,34.38,37946.0,30.0094,30.1937,29.9743,30.1673,37946.0
2020-06-04 11:00:00,34.38,34.4,34.24,34.28,99295.0,30.1673,30.1849,30.0445,30.0796,99295.0
2020-06-04 11:05:00,34.29,34.36,34.1,34.11,82880.0,30.0884,30.1498,29.9217,29.9304,82880.0
2020-06-04 11:10:00,34.1,34.15,34.01,34.11,66670.0,29.9217,29.9655,29.8427,29.9304,66670.0
2020-06-04 11:15:00,34.1,34.15,34.05,34.06,55300.0,29.9217,29.9655,29.8778,29.8866,55300.0
2020-06-04 11:20:00,34.06,34.15,34.03,34.07,89263.0,29.8866,29.9655,29.8602,29.8953,89263.0
2020-06-04 11:25:00,34.07,34.08,33.96,34.05,29118.0,29.8953,29.9041,29.7988,29.8778,29118.0
2020-06-04 11:30:00,34.06,34.18,34.04,34.16,41570.0,29.8866,29.9919,29.869,29.9743,41570.0
2020-06-04 11:35:00,34.14,34.21,34.1,34.15,21198.0,29.9568,30.0182,29.9217,29.9655,21198.0
2020-06-04 11:40:00,34.15,34.18,34.08,34.16,72984.0,29.9655,29.9919,29.9041,29.9743,72984.0
2020-06-04 11:45:00,34.17,34.18,33.98,34.02,98491.0,29.9831,29.9919,29.8164,29.8515,98491.0
2020-06-04 11:50:00,34.03,34.18,33.97,34.11,66278.0,29.8602,29.9919,29.8076,29.9304,66278.0
2020-06-04 11:55:00,34.1,34.15,34.08,34.11,22306.0,29.9217,29.9655,29.9041,29.9304,22306.0
2020-06-04 12:00:00,34.12,34.14,34.04,34.1,69551.0,29.9392,29.9568,29.869,29.9217,69551.0
2020-06-04 12:05:00,34.09,34.21,34.09,34.19,38719.0,29.9129,30.0182,29.9129,30.0006,38719.0
2020-06-04 12:10:00,34.2,34.25,34.17,34.18,45675.0,30.0094,30.0533,29.9831,29.9919,45675.0
2020-06-04 12:15:00,34.18,34.18,34.09,34.1,31584.0,29.9919,29.9919,29.9129,29.9217,31584.0
2020-06-04 12:20:00,34.11,34.2,34.05,34.2,35565.0,29.9304,30.0094,29.8778,30.0094,35565.0
2020-06-04 12:25:00,34.19,34.19,34.07,34.17,28972.0,30.0006,30.0006,29.8953,29.9831,28972.0
2020-06-04 12:30:00,34.11,34.15,33.92,33.97,56894.0,29.9304,29.9655,29.7637,29.8076,56894.0
2020-06-04 12:35:00,33.97,34.01,33.89,33.95,57935.0,29.8076,29.8427,29.7374,29.79,57935.0
2020-06-04 12:40:00,33.94,33.98,33.93,33.95,24113.0,29.7813,29.8164,29.7725,29.79,24113.0
2020-06-04 12:45:00,33.95,33.96,33.76,33.77,76575.0,29.79,29.7988,29.6233,29.6321,76575.0
2020-06-04 12:50:00,33.77,33.9,33.75,33.9,186261.0,29.6321,29.7462,29.6145,29.7462,186261.0
2020-06-04 12:55:00,33.91,33.94,33.83,33.93,50168.0,29.7549,29.7813,29.6847,29.7725,50168.0
2020-06-04 13:00:00,33.96,34.02,33.83,33.83,23421.0,29.7988,29.8515,29.6847,29.6847,23421.0
2020-06-04 13:05:00,33.82,33.92,33.82,33.87,45437.0,29.676,29.7637,29.676,29.7198,45437.0
2020-06-04 13:10:00,33.87,33.89,33.82,33.85,25022.0,29.7198,29.7374,29.676,29.7023,25022.0
2020-06-04 13:15:00,33.85,33.92,33.83,33.91,28507.0,29.7023,29.7637,29.6847,29.7549,28507.0
2020-06-04 13:20:00,33.91,34.06,33.88,34.0,64557.0,29.7549,29.8866,29.7286,29.8339,64557.0
2020-06-04 13:25:00,34.01,34.15,34.0,34.11,23259.0,29.8427,29.9655,29.8339,29.9304,23259.0
2020-06-04 13:30:00,34.1,34.13,34.06,34.08,24428.0,29.9217,29.948,29.8866,29.9041,24428.0
2020-06-04 13:35:00,34.09,34.2,34.08,34.11,62102.0,29.9129,30.0094,29.9041,29.9304,62102.0
2020-06-04 13:40:00,34.11,34.2,34.07,34.2,45759.0,29.9304,30.0094,29.8953,30.0094,45759.0
2020-06-04 13:45:00,34.19,34.23,34.16,34.19,28984.0,30.0006,30.0357,29.9743,30.0006,28984.0
2020-06-04 13:50:00,34.18,34.3,34.13,34.28,50554.0,29.9919,30.0971,29.948,30.0796,50554.0
2020-06-04 13:55:00,34.3,34.3,34.15,34.28,118226.0,30.0971,30.0971,29.9655,30.0796,118226.0
2020-06-04 14:00:00,34.29,34.43,34.28,34.41,54214.0,30.0884,30.2112,30.0796,30.1937,54214.0
2020-06-04 14:05:00,34.39,34.46,34.36,34.42,25274.0,30.1761,30.2375,30.1498,30.2024,25274.0
2020-06-04 14:10:00,34.43,34.57,34.41,34.53,54101.0,30.2112,30.3341,30.1937,30.299,54101.0
2020-06-04 14:15:00,34.54,34.61,34.51,34.6,58976.0,30.3077,30.3692,30.2814,30.3604,58976.0
2020-06-04 14:20:00,34.61,34.7,34.58,34.62,84684.0,30.3692,30.4481,30.3428,30.3779,84684.0
2020-06-04 14:25:00,34.62,34.69,34.58,34.65,46702.0,30.3779,30.4394,30.3428,30.4043,46702.0
2020-06-04 14:30:00,34.66,34.67,34.45,34.48,75506.0,30.413,30.4218,30.2288,30.2551,75506.0
2020-06-04 14:35:00,34.5,34.59,34.45,34.59,50783.0,30.2726,30.3516,30.2288,30.3516,50783.0
2020-06-04 14:40:00,34.58,34.67,34.54,34.66,74300.0,30.3428,30.4218,30.3077,30.413,74300.0
2020-06-04 14:45:00,34.66,34.72,34.62,34.7,61395.0,30.413,30.4657,30.3779,30.4481,61395.0
2020-06-04 14:50:00,34.71,34.8,34.69,34.78,63388.0,30.4569,30.5359,30.4394,30.5183,63388.0
2020-06-04 14:55:00,34.78,34.82,34.61,34.67,124962.0,30.5183,30.5534,30.3692,30.4218,124962.0
2020-06-04 15:00:00,34.66,34.87,34.66,34.83,144240.0,30.413,30.5973,30.413,30.5622,144240.0
2020-06-04 15:05:00,34.84,34.87,34.72,34.82,150252.0,30.571,30.5973,30.4657,30.5534,150252.0
2020-06-04 15:10:00,34.82,34.83,34.65,34.66,130051.0,30.5534,30.5622,30.4043,30.413,130051.0
2020-06-04 15:15:00,34.66,34.76,34.6,34.74,102344.0,30.413,30.5008,30.3604,30.4832,102344.0
2020-06-04 15:20:00,34.75,34.76,34.6,34.6,76596.0,30.492,30.5008,30.3604,30.3604,76596.0
2020-06-04 15:25:00,34.61,34.68,34.56,34.68,80297.0,30.3692,30.4306,30.3253,30.4306,80297.0
2020-06-04 15:30:00,34.68,34.88,34.67,34.85,316805.0,30.4306,30.6061,30.4218,30.5798,316805.0
2020-06-04 15:35:00,34.86,34.94,34.84,34.92,203664.0,30.5885,30.6587,30.571,30.6412,203664.0
2020-06-04 15:40:00,34.92,35.0,34.88,34.95,160670.0,30.6412,30.7114,30.6061,30.6675,160670.0
2020-06-04 15:45:00,34.95,35.01,34.87,34.97,156922.0,30.6675,30.7202,30.5973,30.6851,156922.0
2020-06-04 15:50:00,34.97,35.07,34.96,35.07,269515.0,30.6851,30.7728,30.6763,30.7728,269515.0
2020-06-04 15:55:00,35.07,35.22,35.02,35.2,474088.0,30.7728,30.9044,30.7289,30.8869,474088.0
2020-06-05 09:30:00,38.69,38.97,38.11,38.17,616736.0,33.9492,34.1949,33.4403,33.4929,616736.0
2020-06-05 09:35:00,38.17,38.18,36.72,37.18,530925.0,33.4929,33.5017,32.2206,32.6243,530925.0
2020-06-05 09:40:00,37.14,37.28,36.7,36.78,329044.0,32.5892,32.712,32.2031,32.2733,329044.0
2020-06-05 09:45:00,36.8,36.86,36.52,36.66,159086.0,32.2908,32.3435,32.0451,32.168,159086.0
2020-06-05 09:50:00,36.68,36.99,36.56,36.93,128809.0,32.1855,32.4575,32.0802,32.4049,128809.0
2020-06-05 09:55:00,36.92,36.98,36.39,36.64,257035.0,32.3961,32.4488,31.9311,32.1504,257035.0
2020-06-05 10:00:00,36.66,37.06,36.6,37.06,148268.0,32.168,32.519,32.1153,32.519,148268.0
2020-06-05 10:05:00,37.06,37.59,37.05,37.43,300520.0,32.519,32.984,32.5102,32.8436,300520.0
2020-06-05 10:10:00,37.41,37.5,37.22,37.42,220335.0,32.8261,32.905,32.6594,32.8348,220335.0
2020-06-05 10:15:00,37.43,37.53,37.33,37.42,157810.0,32.8436,32.9314,32.7559,32.8348,157810.0
2020-06-05 10:20:00,37.42,37.45,37.09,37.09,120465.0,32.8348,32.8612,32.5453,32.5453,120465.0
2020-06-05 10:25:00,37.08,37.13,36.84,36.86,87921.0,32.5365,32.5804,32.3259,32.3435,87921.0
2020-06-05 10:30:00,36.86,36.91,36.72,36.72,87946.0,32.3435,32.3873,32.2206,32.2206,87946.0
2020-06-05 10:35:00,36.7,36.78,36.61,36.74,88819.0,32.2031,32.2733,32.1241,32.2382,88819.0
2020-06-05 10:40:00,36.74,36.9,36.69,36.88,58589.0,32.2382,32.3786,32.1943,32.361,58589.0
2020-06-05 10:45:00,36.91,36.98,36.81,36.96,73936.0,32.3873,32.4488,32.2996,32.4312,73936.0
2020-06-05 10:50:00,36.95,37.23,36.95,37.11,60859.0,32.4224,32.6681,32.4224,32.5628,60859.0
2020-06-05 10:55:00,37.08,37.1,36.91,36.98,72806.0,32.5365,32.5541,32.3873,32.4488,72806.0
2020-06-05 11:00:00,36.96,37.18,36.95,37.17,59487.0,32.4312,32.6243,32.4224,32.6155,59487.0
2020-06-05 11:05:00,37.18,37.25,37.05,37.18,54695.0,32.6243,32.6857,32.5102,32.6243,54695.0
2020-06-05 11:10:00,37.18,37.25,37.1,37.17,33951.0,32.6243,32.6857,32.5541,32.6155,33951.0
2020-06-05 11:15:00,37.17,37.24,37.07,37.14,123686.0,32.6155,32.6769,32.5277,32.5892,123686.0
2020-06-05 11:20:00,37.14,37.28,37.14,37.26,40259.0,32.5892,32.712,32.5892,32.6945,40259.0
2020-06-05 11:25:00,37.28,37.37,37.26,37.35,35497.0,32.712,32.791,32.6945,32.7734,35497.0
2020-06-05 11:30:00,37.33,37.45,37.27,37.27,111738.0,32.7559,32.8612,32.7032,32.7032,111738.0
2020-06-05 11:35:00,37.27,37.34,37.18,37.23,28028.0,32.7032,32.7647,32.6243,32.6681,28028.0
2020-06-05 11:40:00,37.21,37.29,37.14,37.23,24517.0,32.6506,32.7208,32.5892,32.6681,24517.0
2020-06-05 11:45:00,37.22,37.26,37.16,37.24,33936.0,32.6594,32.6945,32.6067,32.6769,33936.0
2020-06-05 11:50:00,37.24,37.39,37.21,37.34,39037.0,32.6769,32.8085,32.6506,32.7647,39037.0
2020-06-05 11:55:00,37.32,37.32,37.15,37.19,34805.0,32.7471,32.7471,32.5979,32.633,34805.0
2020-06-05 12:00:00,37.22,37.32,37.12,37.19,24989.0,32.6594,32.7471,32.5716,32.633,24989.0
2020-06-05 12:05:00,37.2,37.28,37.19,37.23,32929.0,32.6418,32.712,32.633,32.6681,32929.0
2020-06-05 12:10:00,37.23,37.24,36.92,36.92,93546.0,32.6681,32.6769,32.3961,32.3961,93546.0
2020-06-05 12:15:00,36.91,36.93,36.66,36.7,80857.0,32.3873,32.4049,32.168,32.2031,80857.0
2020-06-05 12:20:00,36.7,36.77,36.66,36.72,45456.0,32.2031,32.2645,32.168,32.2206,45456.0
2020-06-05 12:25:00,36.72,36.81,36.7,36.75,41250.0,32.2206,32.2996,32.2031,32.2469,41250.0
2020-06-05 12:30:00,36.75,36.82,36.72,36.74,111465.0,32.2469,32.3084,32.2206,32.2382,111465.0
2020-06-05 12:35:00,36.75,36.92,36.74,36.92,98427.0,32.2469,32.3961,32.2382,32.3961,98427.0
2020-06-05 12:40:00,36.91,36.96,36.86,36.86,44452.0,32.3873,32.4312,32.3435,32.3435,44452.0
2020-06-05 12:45:00,36.87,36.91,36.81,36.84,53746.0,32.3522,32.3873,32.2996,32.3259,53746.0
2020-06-05 12:50:00,36.84,36.94,36.79,36.93,51630.0,32.3259,32.4137,32.282,32.4049,51630.0
2020-06-05 12:55:00,36.92,36.94,36.84,36.87,41068.0,32.3961,32.4137,32.3259,32.3522,41068.0
2020-06-05 13:00:00,36.85,36.95,36.84,36.93,26862.0,32.3347,32.4224,32.3259,32.4049,26862.0
2020-06-05 13:05:00,36.91,36.94,36.79,36.84,49979.0,32.3873,32.4137,32.282,32.3259,49979.0
2020-06-05 13:10:00,36.84,36.93,36.82,36.9,39745.0,32.3259,32.4049,32.3084,32.3786,39745.0
2020-06-05 13:15:00,36.9,36.94,36.85,36.89,41306.0,32.3786,32.4137,32.3347,32.3698,41306.0
2020-06-05 13:20:00,36.9,36.97,36.83,36.95,44763.0,32.3786,32.44,32.3171,32.4224,44763.0
2020-06-05 13:25:00,36.96,37.1,36.96,37.09,34816.0,32.4312,32.5541,32.4312,32.5453,34816.0
2020-06-05 13:30:00,37.08,37.1,37.03,37.06,34768.0,32.5365,32.5541,32.4926,32.519,34768.0
2020-06-05 13:35:00,37.05,37.11,37.01,37.05,33032.0,32.5102,32.5628,32.4751,32.5102,33032.0
2020-06-05 13:40:00,37.04,37.11,36.97,37.11,48575.0,32.5014,32.5628,32.44,32.5628,48575.0
2020-06-05 13:45:00,37.11,37.19,37.09,37.15,47904.0,32.5628,32.633,32.5453,32.5979,47904.0
2020-06-05 13:50:00,37.13,37.13,37.0,37.07,61204.0,32.5804,32.5804,32.4663,32.5277,61204.0
2020-06-05 13:55:00,37.07,37.07,36.97,37.01,29615.0,32.5277,32.5277,32.44,32.4751,29615.0
2020-06-05 14:00:00,37.02,37.22,37.02,37.2,118431.0,32.4839,32.6594,32.4839,32.6418,118431.0
2020-06-05 14:05:00,37.2,37.22,37.02,37.05,70983.0,32.6418,32.6594,32.4839,32.5102,70983.0
2020-06-05 14:10:00,37.05,37.12,36.96,36.98,32969.0,32.5102,32.5716,32.4312,32.4488,32969.0
2020-06-05 14:15:00,36.97,37.01,36.91,36.95,36057.0,32.44,32.4751,32.3873,32.4224,36057.0
2020-06-05 14:20:00,36.94,36.95,36.83,36.84,79101.0,32.4137,32.4224,32.3171,32.3259,79101.0
2020-06-05 14:25:00,36.85,36.89,36.79,36.87,49521.0,32.3347,32.3698,32.282,32.3522,49521.0
2020-06-05 14:30:00,36.88,36.97,36.8,36.86,45595.0,32.361,32.44,32.2908,32.3435,45595.0
2020-06-05 14:35:00,36.84,36.93,36.74,36.93,72812.0,32.3259,32.4049,32.2382,32.4049,72812.0
2020-06-05 14:40:00,36.93,36.99,36.89,36.98,38976.0,32.4049,32.4575,32.3698,32.4488,38976.0
2020-06-05 14:45:00,36.98,37.04,36.91,36.91,44010.0,32.4488,32.5014,32.3873,32.3873,44010.0
2020-06-05 14:50:00,36.93,36.94,36.64,36.68,90791.0,32.4049,32.4137,32.1504,32.1855,90791.0
2020-06-05 14:55:00,36.67,36.73,36.57,36.59,97563.0,32.1767,32.2294,32.089,32.1065,97563.0
2020-06-05 15:00:00,36.59,36.62,36.44,36.45,172382.0,32.1065,32.1329,31.9749,31.9837,172382.0
2020-06-05 15:05:00,36.45,36.49,36.36,36.45,79672.0,31.9837,32.0188,31.9047,31.9837,79672.0
2020-06-05 15:10:00,36.46,36.49,36.4,36.41,52955.0,31.9925,32.0188,31.9398,31.9486,52955.0
2020-06-05 15:15:00,36.41,36.44,36.31,36.44,47988.0,31.9486,31.9749,31.8609,31.9749,47988.0
2020-06-05 15:20:00,36.45,36.47,36.26,36.34,63286.0,31.9837,32.0013,31.817,31.8872,63286.0
2020-06-05 15:25:00,36.34,36.39,36.3,36.36,93723.0,31.8872,31.9311,31.8521,31.9047,93723.0
2020-06-05 15:30:00,36.36,36.36,36.18,36.2,93021.0,31.9047,31.9047,31.7468,31.7643,93021.0
2020-06-05 15:35:00,36.2,36.35,36.18,36.32,133298.0,31.7643,31.896,31.7468,31.8696,133298.0
2020-06-05 15:40:00,36.33,36.49,36.27,36.45,127079.0,31.8784,32.0188,31.8258,31.9837,127079.0
2020-06-05 15:45:00,36.46,36.48,36.34,36.37,146572.0,31.9925,32.01,31.8872,31.9135,146572.0
2020-06-05 15:50:00,36.38,36.51,36.33,36.42,325711.0,31.9223,32.0364,31.8784,31.9574,325711.0
2020-06-05 15:55:00,36.43,36.47,36.34,36.36,432951.0,31.9662,32.0013,31.8872,31.9047,432951.0
2020-06-08 09:30:00,37.39,37.67,37.31,37.52,321465.0,32.8085,33.0542,32.7383,32.9226,321465.0
2020-06-08 09:35:00,37.52,37.73,37.42,37.73,230544.0,32.9226,33.1069,32.8348,33.1069,230544.0
2020-06-08 09:40:00,37.72,38.05,37.55,38.03,214557.0,33.0981,33.3877,32.9489,33.3701,214557.0
2020-06-08 09:45:00,38.04,38.17,37.94,38.08,170409.0,33.3789,33.4929,33.2911,33.414,170409.0
2020-06-08 09:50:00,38.1,38.22,37.97,38.14,250102.0,33.4315,33.5368,33.3175,33.4666,250102.0
2020-06-08 09:55:00,38.17,38.37,38.14,38.35,157003.0,33.4929,33.6684,33.4666,33.6509,157003.0
2020-06-08 10:00:00,38.35,38.53,38.28,38.47,168801.0,33.6509,33.8088,33.5895,33.7562,168801.0
2020-06-08 10:05:00,38.47,38.6,38.28,38.59,159346.0,33.7562,33.8703,33.5895,33.8615,159346.0
2020-06-08 10:10:00,38.58,38.66,38.28,38.32,135241.0,33.8527,33.9229,33.5895,33.6246,135241.0
2020-06-08 10:15:00,38.31,38.38,38.23,38.26,105463.0,33.6158,33.6772,33.5456,33.5719,105463.0
2020-06-08 10:20:00,38.23,38.29,38.1,38.17,152124.0,33.5456,33.5982,33.4315,33.4929,152124.0
2020-06-08 10:25:00,38.16,38.17,37.95,38.0,128120.0,33.4842,33.4929,33.2999,33.3438,128120.0
2020-06-08 10:30:00,38.03,38.13,37.99,38.06,147062.0,33.3701,33.4579,33.335,33.3964,147062.0
2020-06-08 10:35:00,38.04,38.1,37.66,37.83,316386.0,33.3789,33.4315,33.0454,33.1946,316386.0
2020-06-08 10:40:00,37.83,38.21,37.81,38.17,133372.0,33.1946,33.528,33.1771,33.4929,133372.0
2020-06-08 10:45:00,38.18,38.25,38.08,38.15,62283.0,33.5017,33.5631,33.414,33.4754,62283.0
2020-06-08 10:50:00,38.15,38.25,38.0,38.25,108447.0,33.4754,33.5631,33.3438,33.5631,108447.0
2020-06-08 10:55:00,38.29,38.46,38.25,38.44,66288.0,33.5982,33.7474,33.5631,33.7299,66288.0
2020-06-08 11:00:00,38.42,38.54,38.4,38.53,95927.0,33.7123,33.8176,33.6948,33.8088,95927.0
2020-06-08 11:05:00,38.51,38.53,38.4,38.43,206134.0,33.7913,33.8088,33.6948,33.7211,206134.0
2020-06-08 11:10:00,38.42,38.68,38.41,38.61,125768.0,33.7123,33.9405,33.7035,33.879,125768.0
2020-06-08 11:15:00,38.59,38.91,38.59,38.83,132891.0,33.8615,34.1423,33.8615,34.0721,132891.0
2020-06-08 11:20:00,38.83,38.84,38.61,38.62,81238.0,34.0721,34.0809,33.879,33.8878,81238.0
2020-06-08 11:25:00,38.62,38.84,38.6,38.78,82877.0,33.8878,34.0809,33.8703,34.0282,82877.0
2020-06-08 11:30:00,38.78,38.86,38.73,38.83,77682.0,34.0282,34.0984,33.9843,34.0721,77682.0
2020-06-08 11:35:00,38.84,38.85,38.71,38.74,42569.0,34.0809,34.0896,33.9668,33.9931,42569.0
2020-06-08 11:40:00,38.75,38.85,38.74,38.81,77210.0,34.0019,34.0896,33.9931,34.0545,77210.0
2020-06-08 11:45:00,38.8,38.86,38.72,38.84,69032.0,34.0458,34.0984,33.9756,34.0809,69032.0
2020-06-08 11:50:00,38.84,38.86,38.76,38.8,52239.0,34.0809,34.0984,34.0107,34.0458,52239.0
2020-06-08 11:55:00,38.8,38.86,38.75,38.82,95466.0,34.0458,34.0984,34.0019,34.0633,95466.0
2020-06-08 12:00:00,38.82,38.85,38.69,38.84,44876.0,34.0633,34.0896,33.9492,34.0809,44876.0
2020-06-08 12:05:00,38.88,38.91,38.81,38.88,37906.0,34.116,34.1423,34.0545,34.116,37906.0
2020-06-08 12:10:00,38.88,38.92,38.73,38.76,36980.0,34.116,34.151,33.9843,34.0107,36980.0
2020-06-08 12:15:00,38.76,38.86,38.74,38.77,52028.0,34.0107,34.0984,33.9931,34.0194,52028.0
2020-06-08 12:20:00,38.77,38.79,38.61,38.65,59419.0,34.0194,34.037,33.879,33.9141,59419.0
2020-06-08 12:25:00,38.65,38.76,38.62,38.68,51903.0,33.9141,34.0107,33.8878,33.9405,51903.0
2020-06-08 12:30:00,38.66,38.74,38.62,38.62,41184.0,33.9229,33.9931,33.8878,33.8878,41184.0
2020-06-08 12:35:00,38.64,38.64,38.5,38.58,117649.0,33.9054,33.9054,33.7825,33.8527,117649.0
2020-06-08 12:40:00,38.58,38.65,38.5,38.51,73023.0,33.8527,33.9141,33.7825,33.7913,73023.0
2020-06-08 12:45:00,38.51,38.56,38.49,38.55,53554.0,33.7913,33.8352,33.7737,33.8264,53554.0
2020-06-08 12:50:00,38.55,38.63,38.54,38.59,73892.0,33.8264,33.8966,33.8176,33.8615,73892.0
2020-06-08 12:55:00,38.59,38.59,38.47,38.49,53771.0,33.8615,33.8615,33.7562,33.7737,53771.0
2020-06-08 13:00:00,38.49,38.58,38.48,38.58,33626.0,33.7737,33.8527,33.765,33.8527,33626.0
2020-06-08 13:05:00,38.59,38.79,38.56,38.73,70336.0,33.8615,34.037,33.8352,33.9843,70336.0
2020-06-08 13:10:00,38.73,38.77,38.69,38.72,47388.0,33.9843,34.0194,33.9492,33.9756,47388.0
2020-06-08 13:15:00,38.71,38.73,38.59,38.6,64914.0,33.9668,33.9843,33.8615,33.8703,64914.0
2020-06-08 13:20:00,38.58,38.72,38.55,38.72,52345.0,33.8527,33.9756,33.8264,33.9756,52345.0
2020-06-08 13:25:00,38.72,38.75,38.69,38.73,58424.0,33.9756,34.0019,33.9492,33.9843,58424.0
2020-06-08 13:30:00,38.75,38.77,38.66,38.77,60507.0,34.0019,34.0194,33.9229,34.0194,60507.0
2020-06-08 13:35:00,38.77,38.84,38.72,38.84,66149.0,34.0194,34.0809,33.9756,34.0809,66149.0
2020-06-08 13:40:00,38.83,38.89,38.79,38.86,47466.0,34.0721,34.1247,34.037,34.0984,47466.0
2020-06-08 13:45:00,38.86,38.86,38.69,38.77,54702.0,34.0984,34.0984,33.9492,34.0194,54702.0
2020-06-08 13:50:00,38.78,38.86,38.77,38.86,30098.0,34.0282,34.0984,34.0194,34.0984,30098.0
2020-06-08 13:55:00,38.86,38.89,38.75,38.82,58719.0,34.0984,34.1247,34.0019,34.0633,58719.0
2020-06-08 14:00:00,38.82,38.86,38.76,38.84,66581.0,34.0633,34.0984,34.0107,34.0809,66581.0
2020-06-08 14:05:00,38.84,38.88,38.83,38.86,44510.0,34.0809,34.116,34.0721,34.0984,44510.0
2020-06-08 14:10:00,38.87,38.91,38.84,38.91,111155.0,34.1072,34.1423,34.0809,34.1423,111155.0
2020-06-08 14:15:00,38.91,38.95,38.85,38.92,180081.0,34.1423,34.1774,34.0896,34.151,180081.0
2020-06-08 14:20:00,38.92,38.96,38.78,38.79,150474.0,34.151,34.1861,34.0282,34.037,150474.0
2020-06-08 14:25:00,38.79,38.86,38.72,38.76,124324.0,34.037,34.0984,33.9756,34.0107,124324.0
2020-06-08 14:30:00,38.76,38.76,38.65,38.75,48044.0,34.0107,34.0107,33.9141,34.0019,48044.0
2020-06-08 14:35:00,38.75,38.81,38.72,38.72,69490.0,34.0019,34.0545,33.9756,33.9756,69490.0
2020-06-08 14:40:00,38.72,38.94,38.71,38.9,101667.0,33.9756,34.1686,33.9668,34.1335,101667.0
2020-06-08 14:45:00,38.91,39.01,38.89,38.97,61271.0,34.1423,34.23,34.1247,34.1949,61271.0
2020-06-08 14:50:00,38.97,38.98,38.84,38.88,40993.0,34.1949,34.2037,34.0809,34.116,40993.0
2020-06-08 14:55:00,38.89,39.04,38.86,39.01,94777.0,34.1247,34.2563,34.0984,34.23,94777.0
2020-06-08 15:00:00,39.01,39.11,39.0,39.07,72143.0,34.23,34.3178,34.2212,34.2827,72143.0
2020-06-08 15:05:00,39.07,39.11,38.93,38.96,108448.0,34.2827,34.3178,34.1598,34.1861,108448.0
2020-06-08 15:10:00,38.96,39.04,38.87,39.02,77706.0,34.1861,34.2563,34.1072,34.2388,77706.0
2020-06-08 15:15:00,39.02,39.02,38.92,38.98,70121.0,34.2388,34.2388,34.151,34.2037,70121.0
2020-06-08 15:20:00,38.99,39.13,38.98,39.12,84134.0,34.2125,34.3353,34.2037,34.3265,84134.0
2020-06-08 15:25:00,39.12,39.12,39.03,39.09,118414.0,34.3265,34.3265,34.2476,34.3002,118414.0
2020-06-08 15:30:00,39.09,39.2,39.09,39.16,140346.0,34.3002,34.3967,34.3002,34.3616,140346.0
2020-06-08 15:35:00,39.16,39.18,39.1,39.16,155004.0,34.3616,34.3792,34.309,34.3616,155004.0
2020-06-08 15:40:00,39.16,39.18,39.09,39.12,149101.0,34.3616,34.3792,34.3002,34.3265,149101.0
2020-06-08 15:45:00,39.12,39.31,39.08,39.3,201564.0,34.3265,34.4933,34.2914,34.4845,201564.0
2020-06-08 15:50:00,39.31,39.34,39.23,39.3,295805.0,34.4933,34.5196,34.4231,34.4845,295805.0
2020-06-08 15:55:00,39.3,39.51,39.25,39.44,605815.0,34.4845,34.6688,34.4406,34.6073,605815.0
2020-06-09 09:30:00,38.02,38.02,37.03,37.56,356822.0,33.3613,33.3613,32.4926,32.9577,356822.0
2020-06-09 09:35:00,37.59,38.35,37.59,38.02,159587.0,32.984,33.6509,32.984,33.3613,159587.0
2020-06-09 09:40:00,38.05,38.12,37.88,37.96,83334.0,33.3877,33.4491,33.2385,33.3087,83334.0
2020-06-09 09:45:00,37.92,37.97,37.75,37.75,79144.0,33.2736,33.3175,33.1244,33.1244,79144.0
2020-06-09 09:50:00,37.73,37.78,37.27,37.28,122548.0,33.1069,33.1507,32.7032,32.712,122548.0
2020-06-09 09:55:00,37.28,37.47,37.23,37.34,77096.0,32.712,32.8787,32.6681,32.7647,77096.0
2020-06-09 10:00:00,37.36,37.58,37.31,37.41,79506.0,32.7822,32.9752,32.7383,32.8261,79506.0
2020-06-09 10:05:00,37.41,37.41,37.15,37.18,77974.0,32.8261,32.8261,32.5979,32.6243,77974.0
2020-06-09 10:10:00,37.18,37.33,37.12,37.3,67827.0,32.6243,32.7559,32.5716,32.7296,67827.0
2020-06-09 10:15:00,37.3,37.5,37.26,37.49,55149.0,32.7296,32.905,32.6945,32.8963,55149.0
2020-06-09 10:20:00,37.48,37.61,37.43,37.61,40442.0,32.8875,33.0016,32.8436,33.0016,40442.0
2020-06-09 10:25:00,37.61,37.7,37.6,37.65,55558.0,33.0016,33.0805,32.9928,33.0367,55558.0
2020-06-09 10:30:00,37.63,37.65,37.38,37.43,50890.0,33.0191,33.0367,32.7997,32.8436,50890.0
2020-06-09 10:35:00,37.43,37.52,37.39,37.43,67373.0,32.8436,32.9226,32.8085,32.8436,67373.0
2020-06-09 10:40:00,37.42,37.42,37.32,37.35,53303.0,32.8348,32.8348,32.7471,32.7734,53303.0
2020-06-09 10:45:00,37.36,37.64,37.32,37.64,73289.0,32.7822,33.0279,32.7471,33.0279,73289.0
2020-06-09 10:50:00,37.63,37.87,37.63,37.83,48954.0,33.0191,33.2297,33.0191,33.1946,48954.0
2020-06-09 10:55:00,37.82,37.82,37.45,37.46,92438.0,33.1858,33.1858,32.8612,32.8699,92438.0
2020-06-09 11:00:00,37.48,37.62,37.38,37.61,49629.0,32.8875,33.0103,32.7997,33.0016,49629.0
2020-06-09 11:05:00,37.62,37.62,37.47,37.5,49110.0,33.0103,33.0103,32.8787,32.905,49110.0
2020-06-09 11:10:00,37.52,37.54,37.36,37.39,66078.0,32.9226,32.9401,32.7822,32.8085,66078.0
2020-06-09 11:15:00,37.39,37.4,37.27,37.3,69808.0,32.8085,32.8173,32.7032,32.7296,69808.0
2020-06-09 11:20:00,37.3,37.38,37.26,37.26,71613.0,32.7296,32.7997,32.6945,32.6945,71613.0
2020-06-09 11:25:00,37.25,37.27,37.06,37.1,107418.0,32.6857,32.7032,32.519,32.5541,107418.0
2020-06-09 11:30:00,37.09,37.17,37.05,37.05,64578.0,32.5453,32.6155,32.5102,32.5102,64578.0
2020-06-09 11:35:00,37.05,37.06,36.94,36.98,119366.0,32.5102,32.519,32.4137,32.4488,119366.0
2020-06-09 11:40:00,36.97,37.01,36.83,36.97,75398.0,32.44,32.4751,32.3171,32.44,75398.0
2020-06-09 11:45:00,36.96,36.98,36.84,36.92,54637.0,32.4312,32.4488,32.3259,32.3961,54637.0
2020-06-09 11:50:00,36.91,36.96,36.83,36.87,42864.0,32.3873,32.4312,32.3171,32.3522,42864.0
2020-06-09 11:55:00,36.88,36.94,36.86,36.89,32882.0,32.361,32.4137,32.3435,32.3698,32882.0
2020-06-09 12:00:00,36.89,36.97,36.87,36.89,34591.0,32.3698,32.44,32.3522,32.3698,34591.0
2020-06-09 12:05:00,36.89,36.98,36.88,36.98,42929.0,32.3698,32.4488,32.361,32.4488,42929.0
2020-06-09 12:10:00,36.98,37.11,36.96,37.03,47887.0,32.4488,32.5628,32.4312,32.4926,47887.0
2020-06-09 12:15:00,37.03,37.13,37.03,37.06,28725.0,32.4926,32.5804,32.4926,32.519,28725.0
2020-06-09 12:20:00,37.07,37.14,37.07,37.09,21588.0,32.5277,32.5892,32.5277,32.5453,21588.0
2020-06-09 12:25:00,37.1,37.17,37.03,37.14,47769.0,32.5541,32.6155,32.4926,32.5892,47769.0
2020-06-09 12:30:00,37.15,37.24,37.13,37.23,26995.0,32.5979,32.6769,32.5804,32.6681,26995.0
2020-06-09 12:35:00,37.23,37.24,37.12,37.21,36391.0,32.6681,32.6769,32.5716,32.6506,36391.0
2020-06-09 12:40:00,37.2,37.2,37.0,37.02,31281.0,32.6418,32.6418,32.4663,32.4839,31281.0
2020-06-09 12:45:00,37.02,37.1,37.01,37.09,34925.0,32.4839,32.5541,32.4751,32.5453,34925.0
2020-06-09 12:50:00,37.09,37.13,37.06,37.12,32136.0,32.5453,32.5804,32.519,32.5716,32136.0
2020-06-09 12:55:00,37.11,37.29,37.09,37.28,43658.0,32.5628,32.7208,32.5453,32.712,43658.0
2020-06-09 13:00:00,37.28,37.34,37.25,37.27,41397.0,32.712,32.7647,32.6857,32.7032,41397.0
2020-06-09 13:05:00,37.27,37.27,37.19,37.27,67925.0,32.7032,32.7032,32.633,32.7032,67925.0
2020-06-09 13:10:00,37.27,37.46,37.27,37.46,38619.0,32.7032,32.8699,32.7032,32.8699,38619.0
2020-06-09 13:15:00,37.46,37.57,37.44,37.55,43272.0,32.8699,32.9665,32.8524,32.9489,43272.0
2020-06-09 13:20:00,37.54,37.57,37.48,37.54,47047.0,32.9401,32.9665,32.8875,32.9401,47047.0
2020-06-09 13:25:00,37.54,37.6,37.54,37.56,47027.0,32.9401,32.9928,32.9401,32.9577,47027.0
2020-06-09 13:30:00,37.54,37.57,37.33,37.35,109187.0,32.9401,32.9665,32.7559,32.7734,109187.0
2020-06-09 13:35:00,37.39,37.39,37.23,37.24,90140.0,32.8085,32.8085,32.6681,32.6769,90140.0
2020-06-09 13:40:00,37.24,37.4,37.24,37.4,37410.0,32.6769,32.8173,32.6769,32.8173,37410.0
2020-06-09 13:45:00,37.41,37.5,37.35,37.47,42681.0,32.8261,32.905,32.7734,32.8787,42681.0
2020-06-09 13:50:00,37.47,37.52,37.35,37.36,19588.0,32.8787,32.9226,32.7734,32.7822,19588.0
2020-06-09 13:55:00,37.36,37.5,37.35,37.49,20905.0,32.7822,32.905,32.7734,32.8963,20905.0
2020-06-09 14:00:00,37.5,37.5,37.3,37.37,26482.0,32.905,32.905,32.7296,32.791,26482.0
2020-06-09 14:05:00,37.37,37.41,37.29,37.31,22722.0,32.791,32.8261,32.7208,32.7383,22722.0
2020-06-09 14:10:00,37.32,37.41,37.31,37.41,31243.0,32.7471,32.8261,32.7383,32.8261,31243.0
2020-06-09 14:15:00,37.41,37.44,37.34,37.34,29555.0,32.8261,32.8524,32.7647,32.7647,29555.0
2020-06-09 14:20:00,37.32,37.34,37.23,37.25,24223.0,32.7471,32.7647,32.6681,32.6857,24223.0
2020-06-09 14:25:00,37.26,37.39,37.22,37.31,43836.0,32.6945,32.8085,32.6594,32.7383,43836.0
2020-06-09 14:30:00,37.3,37.37,37.28,37.35,39298.0,32.7296,32.791,32.712,32.7734,39298.0
2020-06-09 14:35:00,37.32,37.32,37.23,37.31,41635.0,32.7471,32.7471,32.6681,32.7383,41635.0
2020-06-09 14:40:00,37.32,37.42,37.31,37.4,49955.0,32.7471,32.8348,32.7383,32.8173,49955.0
2020-06-09 14:45:00,37.41,37.53,37.38,37.53,59403.0,32.8261,32.9314,32.7997,32.9314,59403.0
2020-06-09 14:50:00,37.53,37.6,37.47,37.59,27645.0,32.9314,32.9928,32.8787,32.984,27645.0
2020-06-09 14:55:00,37.59,37.64,37.53,37.64,87570.0,32.984,33.0279,32.9314,33.0279,87570.0
2020-06-09 15:00:00,37.64,37.7,37.59,37.6,85016.0,33.0279,33.0805,32.984,32.9928,85016.0
2020-06-09 15:05:00,37.6,37.73,37.57,37.71,67502.0,32.9928,33.1069,32.9665,33.0893,67502.0
2020-06-09 15:10:00,37.72,37.78,37.63,37.75,82222.0,33.0981,33.1507,33.0191,33.1244,82222.0
2020-06-09 15:15:00,37.75,37.88,37.73,37.87,64768.0,33.1244,33.2385,33.1069,33.2297,64768.0
2020-06-09 15:20:00,37.86,37.95,37.82,37.84,66796.0,33.2209,33.2999,33.1858,33.2034,66796.0
2020-06-09 15:25:00,37.85,37.94,37.83,37.94,50172.0,33.2122,33.2911,33.1946,33.2911,50172.0
2020-06-09 15:30:00,37.93,37.94,37.66,37.66,125408.0,33.2824,33.2911,33.0454,33.0454,125408.0
2020-06-09 15:35:00,37.67,37.8,37.66,37.73,59507.0,33.0542,33.1683,33.0454,33.1069,59507.0
2020-06-09 15:40:00,37.73,37.8,37.64,37.68,96658.0,33.1069,33.1683,33.0279,33.063,96658.0
2020-06-09 15:45:00,37.69,37.73,37.64,37.71,130776.0,33.0718,33.1069,33.0279,33.0893,130776.0
2020-06-09 15:50:00,37.72,37.77,37.6,37.77,272672.0,33.0981,33.142,32.9928,33.142,272672.0
2020-06-09 15:55:00,37.77,37.88,37.73,37.75,369003.0,33.142,33.2385,33.1069,33.1244,369003.0
2020-06-10 09:30:00,37.25,37.3,36.55,36.67,259681.0,32.6857,32.7296,32.0715,32.1767,259681.0
2020-06-10 09:35:00,36.68,36.72,36.31,36.49,186480.0,32.1855,32.2206,31.8609,32.0188,186480.0
2020-06-10 09:40:00,36.47,36.57,36.11,36.22,158995.0,32.0013,32.089,31.6854,31.7819,158995.0
2020-06-10 09:45:00,36.25,36.33,36.13,36.22,88990.0,31.8082,31.8784,31.7029,31.7819,88990.0
2020-06-10 09:50:00,36.24,36.26,36.06,36.12,119374.0,31.7994,31.817,31.6415,31.6941,119374.0
2020-06-10 09:55:00,36.14,36.42,36.02,36.4,89452.0,31.7117,31.9574,31.6064,31.9398,89452.0
2020-06-10 10:00:00,36.41,36.44,36.13,36.19,69782.0,31.9486,31.9749,31.7029,31.7556,69782.0
2020-06-10 10:05:00,36.2,36.27,36.14,36.23,39490.0,31.7643,31.8258,31.7117,31.7907,39490.0
2020-06-10 10:10:00,36.2,36.21,35.75,35.8,253137.0,31.7643,31.7731,31.3695,31.4133,253137.0
2020-06-10 10:15:00,35.82,36.0,35.73,35.74,146357.0,31.4309,31.5888,31.3519,31.3607,146357.0
2020-06-10 10:20:00,35.74,35.77,35.47,35.6,165519.0,31.3607,31.387,31.1238,31.2379,165519.0
2020-06-10 10:25:00,35.58,35.94,35.58,35.83,75720.0,31.2203,31.5362,31.2203,31.4397,75720.0
2020-06-10 10:30:00,35.81,36.01,35.67,36.0,57644.0,31.4221,31.5976,31.2993,31.5888,57644.0
2020-06-10 10:35:00,36.01,36.14,35.97,36.08,59332.0,31.5976,31.7117,31.5625,31.659,59332.0
2020-06-10 10:40:00,36.1,36.11,36.0,36.08,54432.0,31.6766,31.6854,31.5888,31.659,54432.0
2020-06-10 10:45:00,36.08,36.17,35.97,36.0,53434.0,31.659,31.738,31.5625,31.5888,53434.0
2020-06-10 10:50:00,36.02,36.11,35.86,35.86,36662.0,31.6064,31.6854,31.466,31.466,36662.0
2020-06-10 10:55:00,35.85,36.05,35.73,36.01,64748.0,31.4572,31.6327,31.3519,31.5976,64748.0
2020-06-10 11:00:00,36.02,36.2,35.94,36.16,48867.0,31.6064,31.7643,31.5362,31.7292,48867.0
2020-06-10 11:05:00,36.17,36.4,36.17,36.31,40659.0,31.738,31.9398,31.738,31.8609,40659.0
2020-06-10 11:10:00,36.28,36.29,36.06,36.18,36047.0,31.8345,31.8433,31.6415,31.7468,36047.0
2020-06-10 11:15:00,36.21,36.35,36.15,36.31,38599.0,31.7731,31.896,31.7205,31.8609,38599.0
2020-06-10 11:20:00,36.3,36.38,36.24,36.25,54134.0,31.8521,31.9223,31.7994,31.8082,54134.0
2020-06-10 11:25:00,36.26,36.35,36.21,36.28,44715.0,31.817,31.896,31.7731,31.8345,44715.0
2020-06-10 11:30:00,36.29,36.37,36.2,36.21,75443.0,31.8433,31.9135,31.7643,31.7731,75443.0
2020-06-10 11:35:00,36.21,36.44,36.09,36.44,46936.0,31.7731,31.9749,31.6678,31.9749,46936.0
2020-06-10 11:40:00,36.44,36.63,36.43,36.53,111630.0,31.9749,32.1416,31.9662,32.0539,111630.0
2020-06-10 11:45:00,36.55,36.65,36.48,36.65,61747.0,32.0715,32.1592,32.01,32.1592,61747.0
2020-06-10 11:50:00,36.64,36.76,36.58,36.73,35593.0,32.1504,32.2557,32.0978,32.2294,35593.0
2020-06-10 11:55:00,36.74,36.76,36.57,36.74,33587.0,32.2382,32.2557,32.089,32.2382,33587.0
2020-06-10 12:00:00,36.75,36.89,36.66,36.83,52074.0,32.2469,32.3698,32.168,32.3171,52074.0
2020-06-10 12:05:00,36.82,36.82,36.65,36.72,48037.0,32.3084,32.3084,32.1592,32.2206,48037.0
2020-06-10 12:10:00,36.73,36.75,36.57,36.59,34419.0,32.2294,32.2469,32.089,32.1065,34419.0
2020-06-10 12:15:00,36.59,36.77,36.54,36.74,120617.0,32.1065,32.2645,32.0627,32.2382,120617.0
2020-06-10 12:20:00,36.74,36.76,36.67,36.71,26655.0,32.2382,32.2557,32.1767,32.2118,26655.0
2020-06-10 12:25:00,36.72,36.75,36.63,36.64,36396.0,32.2206,32.2469,32.1416,32.1504,36396.0
2020-06-10 12:30:00,36.63,36.64,36.52,36.54,32377.0,32.1416,32.1504,32.0451,32.0627,32377.0
2020-06-10 12:35:00,36.53,36.57,36.44,36.56,41924.0,32.0539,32.089,31.9749,32.0802,41924.0
2020-06-10 12:40:00,36.56,36.58,36.47,36.54,18805.0,32.0802,32.0978,32.0013,32.0627,18805.0
2020-06-10 12:45:00,36.54,36.62,36.49,36.49,54820.0,32.0627,32.1329,32.0188,32.0188,54820.0
2020-06-10 12:50:00,36.48,36.56,36.46,36.55,21856.0,32.01,32.0802,31.9925,32.0715,21856.0
2020-06-10 12:55:00,36.57,36.64,36.56,36.61,31280.0,32.089,32.1504,32.0802,32.1241,31280.0
2020-06-10 13:00:00,36.61,36.61,36.4,36.42,36756.0,32.1241,32.1241,31.9398,31.9574,36756.0
2020-06-10 13:05:00,36.41,36.47,36.39,36.47,52342.0,31.9486,32.0013,31.9311,32.0013,52342.0
2020-06-10 13:10:00,36.46,36.49,36.4,36.45,34594.0,31.9925,32.0188,31.9398,31.9837,34594.0
2020-06-10 13:15:00,36.45,36.51,36.42,36.51,28381.0,31.9837,32.0364,31.9574,32.0364,28381.0
2020-06-10 13:20:00,36.5,36.56,36.49,36.53,21914.0,32.0276,32.0802,32.0188,32.0539,21914.0
2020-06-10 13:25:00,36.53,36.54,36.44,36.49,42840.0,32.0539,32.0627,31.9749,32.0188,42840.0
2020-06-10 13:30:00,36.5,36.54,36.49,36.5,18726.0,32.0276,32.0627,32.0188,32.0276,18726.0
2020-06-10 13:35:00,36.51,36.58,36.45,36.54,37398.0,32.0364,32.0978,31.9837,32.0627,37398.0
2020-06-10 13:40:00,36.53,36.65,36.51,36.6,34848.0,32.0539,32.1592,32.0364,32.1153,34848.0
2020-06-10 13:45:00,36.6,36.65,36.6,36.63,16825.0,32.1153,32.1592,32.1153,32.1416,16825.0
2020-06-10 13:50:00,36.63,36.68,36.59,36.66,19853.0,32.1416,32.1855,32.1065,32.168,19853.0
2020-06-10 13:55:00,36.67,36.69,36.48,36.49,16645.0,32.1767,32.1943,32.01,32.0188,16645.0
2020-06-10 14:00:00,36.55,36.92,36.38,36.89,102180.0,32.0715,32.3961,31.9223,32.3698,102180.0
2020-06-10 14:05:00,36.91,37.18,36.83,36.91,158086.0,32.3873,32.6243,32.3171,32.3873,158086.0
2020-06-10 14:10:00,36.96,37.04,36.84,36.86,45526.0,32.4312,32.5014,32.3259,32.3435,45526.0
2020-06-10 14:15:00,36.88,36.97,36.84,36.87,66988.0,32.361,32.44,32.3259,32.3522,66988.0
2020-06-10 14:20:00,36.88,36.91,36.54,36.59,103039.0,32.361,32.3873,32.0627,32.1065,103039.0
2020-06-10 14:25:00,36.58,36.71,36.58,36.69,37254.0,32.0978,32.2118,32.0978,32.1943,37254.0
2020-06-10 14:30:00,36.69,36.7,36.37,36.37,46080.0,32.1943,32.2031,31.9135,31.9135,46080.0
2020-06-10 14:35:00,36.39,36.43,36.19,36.2,156104.0,31.9311,31.9662,31.7556,31.7643,156104.0
2020-06-10 14:40:00,36.2,36.29,35.98,36.28,159119.0,31.7643,31.8433,31.5713,31.8345,159119.0
2020-06-10 14:45:00,36.25,36.25,35.86,35.87,101343.0,31.8082,31.8082,31.466,31.4748,101343.0
2020-06-10 14:50:00,35.86,35.95,35.61,35.67,92952.0,31.466,31.545,31.2466,31.2993,92952.0
2020-06-10 14:55:00,35.67,35.77,35.58,35.66,84289.0,31.2993,31.387,31.2203,31.2905,84289.0
2020-06-10 15:00:00,35.64,35.65,35.25,35.27,242407.0,31.273,31.2817,30.9307,30.9483,242407.0
2020-06-10 15:05:00,35.27,35.58,35.27,35.52,201121.0,30.9483,31.2203,30.9483,31.1677,201121.0
2020-06-10 15:10:00,35.53,35.57,35.39,35.51,148113.0,31.1764,31.2115,31.0536,31.1589,148113.0
2020-06-10 15:15:00,35.51,35.55,35.4,35.48,125973.0,31.1589,31.194,31.0624,31.1326,125973.0
2020-06-10 15:20:00,35.49,35.5,35.38,35.4,69213.0,31.1413,31.1501,31.0448,31.0624,69213.0
2020-06-10 15:25:00,35.4,35.77,35.35,35.75,131095.0,31.0624,31.387,31.0185,31.3695,131095.0
2020-06-10 15:30:00,35.75,35.8,35.55,35.57,111975.0,31.3695,31.4133,31.194,31.2115,111975.0
2020-06-10 15:35:00,35.57,35.59,35.41,35.57,124833.0,31.2115,31.2291,31.0711,31.2115,124833.0
2020-06-10 15:40:00,35.56,35.56,35.37,35.39,116582.0,31.2028,31.2028,31.036,31.0536,116582.0
2020-06-10 15:45:00,35.38,35.47,35.25,35.41,152799.0,31.0448,31.1238,30.9307,31.0711,152799.0
2020-06-10 15:50:00,35.4,35.5,35.31,35.35,220150.0,31.0624,31.1501,30.9834,31.0185,220150.0
2020-06-10 15:55:00,35.35,35.37,35.15,35.16,545590.0,31.0185,31.036,30.843,30.8518,545590.0
2020-06-11 09:30:00,32.49,33.16,32.31,33.1,435928.0,28.5089,29.0968,28.351,29.0442,435928.0
2020-06-11 09:35:00,33.14,33.22,32.85,33.1,139107.0,29.0793,29.1495,28.8248,29.0442,139107.0
2020-06-11 09:40:00,33.12,33.56,33.1,33.49,110191.0,29.0617,29.4478,29.0442,29.3864,110191.0
2020-06-11 09:45:00,33.51,33.87,33.48,33.6,111546.0,29.4039,29.7198,29.3776,29.4829,111546.0
2020-06-11 09:50:00,33.58,33.71,33.42,33.68,105327.0,29.4654,29.5794,29.325,29.5531,105327.0
2020-06-11 09:55:00,33.67,33.69,33.39,33.4,52604.0,29.5443,29.5619,29.2987,29.3074,52604.0
2020-06-11 10:00:00,33.4,33.49,32.93,32.94,121087.0,29.3074,29.3864,28.895,28.9038,121087.0
2020-06-11 10:05:00,32.94,33.17,32.87,33.12,73034.0,28.9038,29.1056,28.8424,29.0617,73034.0
2020-06-11 10:10:00,33.11,33.38,33.09,33.27,92037.0,29.053,29.2899,29.0354,29.1934,92037.0
2020-06-11 10:15:00,33.28,33.47,33.22,33.35,124795.0,29.2021,29.3688,29.1495,29.2636,124795.0
2020-06-11 10:20:00,33.35,33.53,33.27,33.31,113340.0,29.2636,29.4215,29.1934,29.2285,113340.0
2020-06-11 10:25:00,33.28,33.29,33.07,33.16,93472.0,29.2021,29.2109,29.0179,29.0968,93472.0
2020-06-11 10:30:00,33.16,33.21,32.94,32.96,88499.0,29.0968,29.1407,28.9038,28.9213,88499.0
2020-06-11 10:35:00,32.97,33.04,32.84,32.91,55473.0,28.9301,28.9915,28.816,28.8775,55473.0
2020-06-11 10:40:00,32.91,33.05,32.89,32.95,49766.0,28.8775,29.0003,28.8599,28.9126,49766.0
2020-06-11 10:45:00,32.95,33.0,32.77,32.78,61569.0,28.9126,28.9564,28.7546,28.7634,61569.0
2020-06-11 10:50:00,32.77,32.98,32.76,32.9,52182.0,28.7546,28.9389,28.7458,28.8687,52182.0
2020-06-11 10:55:00,32.88,32.88,32.71,32.73,61155.0,28.8511,28.8511,28.702,28.7195,61155.0
2020-06-11 11:00:00,32.72,32.77,32.6,32.75,79407.0,28.7107,28.7546,28.6055,28.7371,79407.0
2020-06-11 11:05:00,32.75,32.85,32.67,32.68,72201.0,28.7371,28.8248,28.6669,28.6757,72201.0
2020-06-11 11:10:00,32.66,32.77,32.64,32.71,51546.0,28.6581,28.7546,28.6406,28.702,51546.0
2020-06-11 11:15:00,32.71,32.82,32.71,32.8,59006.0,28.702,28.7985,28.702,28.7809,59006.0
2020-06-11 11:20:00,32.77,32.9,32.76,32.78,94097.0,28.7546,28.8687,28.7458,28.7634,94097.0
2020-06-11 11:25:00,32.77,32.78,32.52,32.59,91873.0,28.7546,28.7634,28.5353,28.5967,91873.0
2020-06-11 11:30:00,32.59,32.68,32.57,32.63,110947.0,28.5967,28.6757,28.5791,28.6318,110947.0
2020-06-11 11:35:00,32.62,32.64,32.35,32.35,120622.0,28.623,28.6406,28.3861,28.3861,120622.0
2020-06-11 11:40:00,32.35,32.49,32.34,32.45,100391.0,28.3861,28.5089,28.3773,28.4738,100391.0
2020-06-11 11:45:00,32.46,32.47,32.25,32.41,99593.0,28.4826,28.4914,28.2983,28.4387,99593.0
2020-06-11 11:50:00,32.41,32.44,32.31,32.4,99599.0,28.4387,28.4651,28.351,28.43,99599.0
2020-06-11 11:55:00,32.41,32.45,32.29,32.37,81012.0,28.4387,28.4738,28.3334,28.4036,81012.0
2020-06-11 12:00:00,32.36,32.37,32.22,32.24,92038.0,28.3949,28.4036,28.272,28.2896,92038.0
2020-06-11 12:05:00,32.24,32.27,32.07,32.08,133936.0,28.2896,28.3159,28.1404,28.1492,133936.0
2020-06-11 12:10:00,32.08,32.11,31.9,31.96,122018.0,28.1492,28.1755,27.9912,28.0439,122018.0
2020-06-11 12:15:00,31.96,32.04,31.9,31.95,63955.0,28.0439,28.1141,27.9912,28.0351,63955.0
2020-06-11 12:20:00,31.96,32.11,31.95,32.05,201720.0,28.0439,28.1755,28.0351,28.1228,201720.0
2020-06-11 12:25:00,32.04,32.08,31.95,32.04,126670.0,28.1141,28.1492,28.0351,28.1141,126670.0
2020-06-11 12:30:00,32.04,32.29,32.03,32.16,113945.0,28.1141,28.3334,28.1053,28.2194,113945.0
2020-06-11 12:35:00,32.16,32.19,32.08,32.08,37421.0,28.2194,28.2457,28.1492,28.1492,37421.0
2020-06-11 12:40:00,32.08,32.1,32.0,32.05,51807.0,28.1492,28.1667,28.079,28.1228,51807.0
2020-06-11 12:45:00,32.06,32.18,32.05,32.07,60368.0,28.1316,28.2369,28.1228,28.1404,60368.0
2020-06-11 12:50:00,32.07,32.11,31.99,31.99,69348.0,28.1404,28.1755,28.0702,28.0702,69348.0
2020-06-11 12:55:00,31.99,32.16,31.97,32.12,98441.0,28.0702,28.2194,28.0526,28.1843,98441.0
2020-06-11 13:00:00,32.11,32.25,32.07,32.24,106977.0,28.1755,28.2983,28.1404,28.2896,106977.0
2020-06-11 13:05:00,32.24,32.34,32.19,32.28,89539.0,28.2896,28.3773,28.2457,28.3247,89539.0
2020-06-11 13:10:00,32.28,32.38,32.18,32.37,45049.0,28.3247,28.4124,28.2369,28.4036,45049.0
2020-06-11 13:15:00,32.37,32.47,32.32,32.35,69032.0,28.4036,28.4914,28.3598,28.3861,69032.0
2020-06-11 13:20:00,32.35,32.42,32.34,32.39,31060.0,28.3861,28.4475,28.3773,28.4212,31060.0
2020-06-11 13:25:00,32.38,32.47,32.19,32.2,87666.0,28.4124,28.4914,28.2457,28.2545,87666.0
2020-06-11 13:30:00,32.2,32.26,32.1,32.23,42729.0,28.2545,28.3071,28.1667,28.2808,42729.0
2020-06-11 13:35:00,32.22,32.23,32.06,32.06,35147.0,28.272,28.2808,28.1316,28.1316,35147.0
2020-06-11 13:40:00,32.08,32.12,32.03,32.05,43831.0,28.1492,28.1843,28.1053,28.1228,43831.0
2020-06-11 13:45:00,32.05,32.12,32.0,32.1,56844.0,28.1228,28.1843,28.079,28.1667,56844.0
2020-06-11 13:50:00,32.08,32.22,32.07,32.22,51510.0,28.1492,28.272,28.1404,28.272,51510.0
2020-06-11 13:55:00,32.21,32.29,32.18,32.24,47337.0,28.2632,28.3334,28.2369,28.2896,47337.0
2020-06-11 14:00:00,32.25,32.26,32.02,32.03,37274.0,28.2983,28.3071,28.0965,28.1053,37274.0
2020-06-11 14:05:00,32.02,32.14,32.02,32.05,55933.0,28.0965,28.2018,28.0965,28.1228,55933.0
2020-06-11 14:10:00,32.06,32.11,31.98,32.01,63907.0,28.1316,28.1755,28.0614,28.0877,63907.0
2020-06-11 14:15:00,32.02,32.04,31.97,31.99,54537.0,28.0965,28.1141,28.0526,28.0702,54537.0
2020-06-11 14:20:00,31.98,32.15,31.97,32.07,59515.0,28.0614,28.2106,28.0526,28.1404,59515.0
2020-06-11 14:25:00,32.08,32.15,32.03,32.05,45644.0,28.1492,28.2106,28.1053,28.1228,45644.0
2020-06-11 14:30:00,32.06,32.08,31.92,31.95,145151.0,28.1316,28.1492,28.0088,28.0351,145151.0
2020-06-11 14:35:00,31.95,31.95,31.79,31.8,55026.0,28.0351,28.0351,27.8947,27.9035,55026.0
2020-06-11 14:40:00,31.8,31.86,31.72,31.82,53167.0,27.9035,27.9561,27.8333,27.921,53167.0
2020-06-11 14:45:00,31.83,31.96,31.83,31.86,103281.0,27.9298,28.0439,27.9298,27.9561,103281.0
2020-06-11 14:50:00,31.87,31.88,31.67,31.7,58774.0,27.9649,27.9737,27.7894,27.8157,58774.0
2020-06-11 14:55:00,31.68,31.78,31.61,31.74,76326.0,27.7982,27.8859,27.7368,27.8508,76326.0
2020-06-11 15:00:00,31.73,31.82,31.68,31.8,53629.0,27.8421,27.921,27.7982,27.9035,53629.0
2020-06-11 15:05:00,31.8,31.83,31.69,31.73,63363.0,27.9035,27.9298,27.807,27.8421,63363.0
2020-06-11 15:10:00,31.74,31.76,31.55,31.55,75426.0,27.8508,27.8684,27.6841,27.6841,75426.0
2020-06-11 15:15:00,31.55,31.59,31.5,31.52,58793.0,27.6841,27.7192,27.6402,27.6578,58793.0
2020-06-11 15:20:00,31.52,31.54,31.4,31.41,65610.0,27.6578,27.6753,27.5525,27.5613,65610.0
2020-06-11 15:25:00,31.4,31.45,31.3,31.42,82412.0,27.5525,27.5964,27.4647,27.57,82412.0
2020-06-11 15:30:00,31.41,31.43,31.3,31.42,91650.0,27.5613,27.5788,27.4647,27.57,91650.0
2020-06-11 15:35:00,31.41,31.53,31.3,31.5,90533.0,27.5613,27.6666,27.4647,27.6402,90533.0
2020-06-11 15:40:00,31.5,31.96,31.48,31.84,200055.0,27.6402,28.0439,27.6227,27.9386,200055.0
2020-06-11 15:45:00,31.84,31.87,31.59,31.61,190595.0,27.9386,27.9649,27.7192,27.7368,190595.0
2020-06-11 15:50:00,31.6,31.75,31.59,31.7,201586.0,27.728,27.8596,27.7192,27.8157,201586.0
2020-06-11 15:55:00,31.71,31.71,31.52,31.6,439867.0,27.8245,27.8245,27.6578,27.728,439867.0
2020-06-12 09:30:00,33.5,33.58,32.81,32.91,254493.0,29.6799,29.7508,29.0686,29.1572,254493.0
2020-06-12 09:35:00,32.9,33.25,32.85,33.13,103391.0,29.1483,29.4584,29.104,29.3521,103391.0
2020-06-12 09:40:00,33.14,33.26,32.9,33.04,111409.0,29.3609,29.4672,29.1483,29.2723,111409.0
2020-06-12 09:45:00,33.05,33.05,32.62,32.63,90154.0,29.2812,29.2812,28.9002,28.9091,90154.0
2020-06-12 09:50:00,32.64,32.79,32.5,32.5,89513.0,28.9179,29.0508,28.7939,28.7939,89513.0
2020-06-12 09:55:00,32.51,32.71,32.45,32.7,72435.0,28.8028,28.98,28.7496,28.9711,72435.0
2020-06-12 10:00:00,32.74,32.93,32.62,32.93,91940.0,29.0065,29.1749,28.9002,29.1749,91940.0
2020-06-12 10:05:00,32.9,32.91,32.72,32.75,83511.0,29.1483,29.1572,28.9888,29.0154,83511.0
2020-06-12 10:10:00,32.74,32.79,32.63,32.65,99089.0,29.0065,29.0508,28.9091,28.9268,99089.0
2020-06-12 10:15:00,32.66,32.84,32.65,32.67,55792.0,28.9357,29.0951,28.9268,28.9445,55792.0
2020-06-12 10:20:00,32.66,32.74,32.63,32.64,39452.0,28.9357,29.0065,28.9091,28.9179,39452.0
2020-06-12 10:25:00,32.63,32.64,32.3,32.3,51098.0,28.9091,28.9179,28.6167,28.6167,51098.0
2020-06-12 10:30:00,32.31,32.36,32.23,32.25,35889.0,28.6256,28.6699,28.5547,28.5724,35889.0
2020-06-12 10:35:00,32.24,32.26,32.0,32.02,42952.0,28.5636,28.5813,28.3509,28.3686,42952.0
2020-06-12 10:40:00,32.01,32.19,32.0,32.08,60067.0,28.3598,28.5193,28.3509,28.4218,60067.0
2020-06-12 10:45:00,32.07,32.31,32.01,32.18,31814.0,28.4129,28.6256,28.3598,28.5104,31814.0
2020-06-12 10:50:00,32.17,32.19,31.77,31.83,49861.0,28.5015,28.5193,28.1472,28.2003,49861.0
2020-06-12 10:55:00,31.84,31.88,31.57,31.61,41400.0,28.2092,28.2446,27.97,28.0054,41400.0
2020-06-12 11:00:00,31.59,31.7,31.41,31.42,69590.0,27.9877,28.0851,27.8282,27.8371,69590.0
2020-06-12 11:05:00,31.43,32.03,31.43,31.96,84603.0,27.8459,28.3775,27.8459,28.3155,84603.0
2020-06-12 11:10:00,31.96,31.97,31.72,31.73,72486.0,28.3155,28.3243,28.1029,28.1117,72486.0
2020-06-12 11:15:00,31.71,31.85,31.42,31.43,48951.0,28.094,28.218,27.8371,27.8459,48951.0
2020-06-12 11:20:00,31.42,31.62,31.35,31.4,51607.0,27.8371,28.0143,27.775,27.8193,51607.0
2020-06-12 11:25:00,31.4,31.72,31.38,31.64,58028.0,27.8193,28.1029,27.8016,28.032,58028.0
2020-06-12 11:30:00,31.62,31.78,31.51,31.75,65607.0,28.0143,28.156,27.9168,28.1294,65607.0
2020-06-12 11:35:00,31.79,32.0,31.73,31.95,51477.0,28.1649,28.3509,28.1117,28.3066,51477.0
2020-06-12 11:40:00,31.96,31.98,31.67,31.7,40973.0,28.3155,28.3332,28.0586,28.0851,40973.0
2020-06-12 11:45:00,31.71,31.88,31.68,31.82,49964.0,28.094,28.2446,28.0674,28.1914,49964.0
2020-06-12 11:50:00,31.83,31.86,31.66,31.79,27648.0,28.2003,28.2269,28.0497,28.1649,27648.0
2020-06-12 11:55:00,31.79,32.19,31.79,32.19,44857.0,28.1649,28.5193,28.1649,28.5193,44857.0
2020-06-12 12:00:00,32.19,32.2,32.08,32.15,59409.0,28.5193,28.5281,28.4218,28.4838,59409.0
2020-06-12 12:05:00,32.16,32.22,32.13,32.13,32744.0,28.4927,28.5458,28.4661,28.4661,32744.0
2020-06-12 12:10:00,32.13,32.15,31.99,32.05,36189.0,28.4661,28.4838,28.3421,28.3952,36189.0
2020-06-12 12:15:00,32.05,32.15,31.98,32.14,21773.0,28.3952,28.4838,28.3332,28.475,21773.0
2020-06-12 12:20:00,32.16,32.16,31.95,31.97,41588.0,28.4927,28.4927,28.3066,28.3243,41588.0
2020-06-12 12:25:00,31.96,32.01,31.88,31.96,24724.0,28.3155,28.3598,28.2446,28.3155,24724.0
2020-06-12 12:30:00,31.96,31.98,31.79,31.83,33992.0,28.3155,28.3332,28.1649,28.2003,33992.0
2020-06-12 12:35:00,31.82,31.89,31.79,31.87,18606.0,28.1914,28.2535,28.1649,28.2357,18606.0
2020-06-12 12:40:00,31.85,31.96,31.83,31.88,14389.0,28.218,28.3155,28.2003,28.2446,14389.0
2020-06-12 12:45:00,31.89,31.89,31.7,31.78,26250.0,28.2535,28.2535,28.0851,28.156,26250.0
2020-06-12 12:50:00,31.8,31.92,31.8,31.91,12586.0,28.1737,28.28,28.1737,28.2712,12586.0
2020-06-12 12:55:00,31.91,32.05,31.87,32.04,23325.0,28.2712,28.3952,28.2357,28.3864,23325.0
2020-06-12 13:00:00,32.07,32.07,31.89,31.89,22418.0,28.4129,28.4129,28.2535,28.2535,22418.0
2020-06-12 13:05:00,31.9,31.97,31.88,31.94,17119.0,28.2623,28.3243,28.2446,28.2978,17119.0
2020-06-12 13:10:00,31.94,32.01,31.85,32.01,20369.0,28.2978,28.3598,28.218,28.3598,20369.0
2020-06-12 13:15:00,31.96,31.98,31.88,31.96,14128.0,28.3155,28.3332,28.2446,28.3155,14128.0
2020-06-12 13:20:00,31.97,32.09,31.83,31.86,34417.0,28.3243,28.4307,28.2003,28.2269,34417.0
2020-06-12 13:25:00,31.86,31.96,31.83,31.84,21998.0,28.2269,28.3155,28.2003,28.2092,21998.0
2020-06-12 13:30:00,31.86,31.92,31.63,31.67,37778.0,28.2269,28.28,28.0231,28.0586,37778.0
2020-06-12 13:35:00,31.66,31.71,31.5,31.54,34308.0,28.0497,28.094,27.9079,27.9434,34308.0
2020-06-12 13:40:00,31.51,31.66,31.5,31.5,27012.0,27.9168,28.0497,27.9079,27.9079,27012.0
2020-06-12 13:45:00,31.5,31.51,31.24,31.32,39844.0,27.9079,27.9168,27.6776,27.7485,39844.0
2020-06-12 13:50:00,31.32,31.46,31.25,31.45,29810.0,27.7485,27.8725,27.6864,27.8636,29810.0
2020-06-12 13:55:00,31.42,31.59,31.34,31.34,34951.0,27.8371,27.9877,27.7662,27.7662,34951.0
2020-06-12 14:00:00,31.3,31.55,31.26,31.45,25020.0,27.7307,27.9522,27.6953,27.8636,25020.0
2020-06-12 14:05:00,31.47,31.52,31.36,31.39,32867.0,27.8814,27.9257,27.7839,27.8105,32867.0
2020-06-12 14:10:00,31.44,31.81,31.44,31.68,36772.0,27.8548,28.1826,27.8548,28.0674,36772.0
2020-06-12 14:15:00,31.71,31.77,31.58,31.6,24053.0,28.094,28.1472,27.9788,27.9965,24053.0
2020-06-12 14:20:00,31.59,31.69,31.53,31.63,18490.0,27.9877,28.0763,27.9345,28.0231,18490.0
2020-06-12 14:25:00,31.63,31.78,31.63,31.74,30370.0,28.0231,28.156,28.0231,28.1206,30370.0
2020-06-12 14:30:00,31.73,32.02,31.72,31.92,53023.0,28.1117,28.3686,28.1029,28.28,53023.0
2020-06-12 14:35:00,31.94,32.01,31.77,31.8,50035.0,28.2978,28.3598,28.1472,28.1737,50035.0
2020-06-12 14:40:00,31.79,31.94,31.57,31.67,53791.0,28.1649,28.2978,27.97,28.0586,53791.0
2020-06-12 14:45:00,31.68,31.87,31.68,31.77,24870.0,28.0674,28.2357,28.0674,28.1472,24870.0
2020-06-12 14:50:00,31.77,31.93,31.68,31.93,24403.0,28.1472,28.2889,28.0674,28.2889,24403.0
2020-06-12 14:55:00,31.94,31.94,31.75,31.89,37693.0,28.2978,28.2978,28.1294,28.2535,37693.0
2020-06-12 15:00:00,31.93,32.08,31.93,31.99,38391.0,28.2889,28.4218,28.2889,28.3421,38391.0
2020-06-12 15:05:00,32.0,32.15,31.97,32.05,52485.0,28.3509,28.4838,28.3243,28.3952,52485.0
2020-06-12 15:10:00,32.05,32.24,32.04,32.24,53391.0,28.3952,28.5636,28.3864,28.5636,53391.0
2020-06-12 15:15:00,32.23,32.25,31.96,32.08,38109.0,28.5547,28.5724,28.3155,28.4218,38109.0
2020-06-12 15:20:00,32.07,32.1,31.92,31.93,30076.0,28.4129,28.4395,28.28,28.2889,30076.0
2020-06-12 15:25:00,31.94,32.1,31.92,32.09,39660.0,28.2978,28.4395,28.28,28.4307,39660.0
2020-06-12 15:30:00,32.09,32.22,31.99,32.21,47758.0,28.4307,28.5458,28.3421,28.537,47758.0
2020-06-12 15:35:00,32.23,32.44,32.22,32.44,74908.0,28.5547,28.7407,28.5458,28.7407,74908.0
2020-06-12 15:40:00,32.43,32.56,32.4,32.55,86357.0,28.7319,28.8471,28.7053,28.8382,86357.0
2020-06-12 15:45:00,32.56,32.69,32.56,32.68,111209.0,28.8471,28.9622,28.8471,28.9534,111209.0
2020-06-12 15:50:00,32.68,32.77,32.61,32.65,184192.0,28.9534,29.0331,28.8914,28.9268,184192.0
2020-06-12 15:55:00,32.66,33.1,32.65,33.05,691713.0,28.9357,29.3255,28.9268,29.2812,691713.0
2020-06-15 09:30:00,31.3,31.48,31.12,31.21,205995.0,27.7307,27.8902,27.5713,27.651,205995.0
2020-06-15 09:35:00,31.25,31.74,31.25,31.57,132991.0,27.6864,28.1206,27.6864,27.97,132991.0
2020-06-15 09:40:00,31.56,31.92,31.47,31.88,94916.0,27.9611,28.28,27.8814,28.2446,94916.0
2020-06-15 09:45:00,31.88,31.93,31.74,31.8,86634.0,28.2446,28.2889,28.1206,28.1737,86634.0
2020-06-15 09:50:00,31.81,31.91,31.72,31.76,91899.0,28.1826,28.2712,28.1029,28.1383,91899.0
2020-06-15 09:55:00,31.77,31.82,31.53,31.63,90976.0,28.1472,28.1914,27.9345,28.0231,90976.0
2020-06-15 10:00:00,31.6,31.7,31.46,31.6,67480.0,27.9965,28.0851,27.8725,27.9965,67480.0
2020-06-15 10:05:00,31.6,31.79,31.59,31.66,48064.0,27.9965,28.1649,27.9877,28.0497,48064.0
2020-06-15 10:10:00,31.66,31.82,31.57,31.79,57876.0,28.0497,28.1914,27.97,28.1649,57876.0
2020-06-15 10:15:00,31.77,31.9,31.66,31.87,50975.0,28.1472,28.2623,28.0497,28.2357,50975.0
2020-06-15 10:20:00,31.87,31.88,31.69,31.72,102705.0,28.2357,28.2446,28.0763,28.1029,102705.0
2020-06-15 10:25:00,31.72,31.94,31.72,31.78,53068.0,28.1029,28.2978,28.1029,28.156,53068.0
2020-06-15 10:30:00,31.76,31.99,31.72,31.97,44623.0,28.1383,28.3421,28.1029,28.3243,44623.0
2020-06-15 10:35:00,31.96,32.04,31.81,31.83,57891.0,28.3155,28.3864,28.1826,28.2003,57891.0
2020-06-15 10:40:00,31.83,32.12,31.76,32.07,80984.0,28.2003,28.4572,28.1383,28.4129,80984.0
2020-06-15 10:45:00,32.07,32.38,32.07,32.33,74814.0,28.4129,28.6876,28.4129,28.6433,74814.0
2020-06-15 10:50:00,32.33,32.5,32.28,32.41,101445.0,28.6433,28.7939,28.599,28.7142,101445.0
2020-06-15 10:55:00,32.41,32.51,32.4,32.42,59616.0,28.7142,28.8028,28.7053,28.723,59616.0
2020-06-15 11:00:00,32.43,32.67,32.36,32.63,47127.0,28.7319,28.9445,28.6699,28.9091,47127.0
2020-06-15 11:05:00,32.62,32.69,32.56,32.59,47849.0,28.9002,28.9622,28.8471,28.8736,47849.0
2020-06-15 11:10:00,32.6,32.6,32.49,32.56,49364.0,28.8825,28.8825,28.785,28.8471,49364.0
2020-06-15 11:15:00,32.56,32.57,32.4,32.5,59867.0,28.8471,28.8559,28.7053,28.7939,59867.0
2020-06-15 11:20:00,32.5,32.58,32.37,32.57,43892.0,28.7939,28.8648,28.6787,28.8559,43892.0
2020-06-15 11:25:00,32.55,32.59,32.36,32.38,54177.0,28.8382,28.8736,28.6699,28.6876,54177.0
2020-06-15 11:30:00,32.38,32.47,32.23,32.23,60101.0,28.6876,28.7673,28.5547,28.5547,60101.0
2020-06-15 11:35:00,32.24,32.39,32.23,32.33,42032.0,28.5636,28.6965,28.5547,28.6433,42032.0
2020-06-15 11:40:00,32.34,32.43,32.21,32.21,41381.0,28.6522,28.7319,28.537,28.537,41381.0
2020-06-15 11:45:00,32.21,32.29,32.19,32.25,49068.0,28.537,28.6079,28.5193,28.5724,49068.0
2020-06-15 11:50:00,32.25,32.39,32.2,32.25,49221.0,28.5724,28.6965,28.5281,28.5724,49221.0
2020-06-15 11:55:00,32.25,32.38,32.25,32.29,34863.0,28.5724,28.6876,28.5724,28.6079,34863.0
2020-06-15 12:00:00,32.27,32.53,32.22,32.5,54368.0,28.5901,28.8205,28.5458,28.7939,54368.0
2020-06-15 12:05:00,32.48,32.59,32.47,32.55,26065.0,28.7762,28.8736,28.7673,28.8382,26065.0
2020-06-15 12:10:00,32.54,32.56,32.46,32.5,28959.0,28.8293,28.8471,28.7585,28.7939,28959.0
2020-06-15 12:15:00,32.5,32.65,32.49,32.61,31411.0,28.7939,28.9268,28.785,28.8914,31411.0
2020-06-15 12:20:00,32.6,32.87,32.57,32.87,55171.0,28.8825,29.1217,28.8559,29.1217,55171.0
2020-06-15 12:25:00,32.86,32.86,32.71,32.75,41331.0,29.1129,29.1129,28.98,29.0154,41331.0
2020-06-15 12:30:00,32.76,32.78,32.64,32.64,35657.0,29.0243,29.042,28.9179,28.9179,35657.0
2020-06-15 12:35:00,32.63,32.88,32.63,32.83,48317.0,28.9091,29.1306,28.9091,29.0863,48317.0
2020-06-15 12:40:00,32.83,32.83,32.75,32.77,31512.0,29.0863,29.0863,29.0154,29.0331,31512.0
2020-06-15 12:45:00,32.77,32.88,32.73,32.86,30918.0,29.0331,29.1306,28.9977,29.1129,30918.0
2020-06-15 12:50:00,32.85,32.98,32.84,32.98,40757.0,29.104,29.2192,29.0951,29.2192,40757.0
2020-06-15 12:55:00,32.98,33.07,32.96,33.05,27002.0,29.2192,29.2989,29.2015,29.2812,27002.0
2020-06-15 13:00:00,33.05,33.19,33.02,33.19,54310.0,29.2812,29.4052,29.2546,29.4052,54310.0
2020-06-15 13:05:00,33.19,33.35,33.17,33.34,39602.0,29.4052,29.547,29.3875,29.5381,39602.0
2020-06-15 13:10:00,33.33,33.35,33.12,33.16,47564.0,29.5293,29.547,29.3432,29.3786,47564.0
2020-06-15 13:15:00,33.18,33.26,33.1,33.1,82576.0,29.3964,29.4672,29.3255,29.3255,82576.0
2020-06-15 13:20:00,33.09,33.16,33.0,33.04,39449.0,29.3166,29.3786,29.2369,29.2723,39449.0
2020-06-15 13:25:00,33.05,33.11,33.02,33.05,26095.0,29.2812,29.3343,29.2546,29.2812,26095.0
2020-06-15 13:30:00,33.05,33.05,32.9,33.0,42317.0,29.2812,29.2812,29.1483,29.2369,42317.0
2020-06-15 13:35:00,33.0,33.12,32.97,32.97,42234.0,29.2369,29.3432,29.2103,29.2103,42234.0
2020-06-15 13:40:00,32.96,33.0,32.81,32.87,30189.0,29.2015,29.2369,29.0686,29.1217,30189.0
2020-06-15 13:45:00,32.86,32.88,32.64,32.66,44164.0,29.1129,29.1306,28.9179,28.9357,44164.0
2020-06-15 13:50:00,32.65,32.89,32.65,32.81,35734.0,28.9268,29.1394,28.9268,29.0686,35734.0
2020-06-15 13:55:00,32.81,32.86,32.67,32.7,31675.0,29.0686,29.1129,28.9445,28.9711,31675.0
2020-06-15 14:00:00,32.7,33.18,32.7,33.15,155036.0,28.9711,29.3964,28.9711,29.3698,155036.0
2020-06-15 14:05:00,33.13,33.27,33.1,33.16,119481.0,29.3521,29.4761,29.3255,29.3786,119481.0
2020-06-15 14:10:00,33.16,33.27,33.13,33.22,90816.0,29.3786,29.4761,29.3521,29.4318,90816.0
2020-06-15 14:15:00,33.22,33.28,33.21,33.27,130193.0,29.4318,29.485,29.4229,29.4761,130193.0
2020-06-15 14:20:00,33.27,33.39,33.17,33.37,71223.0,29.4761,29.5824,29.3875,29.5647,71223.0
2020-06-15 14:25:00,33.37,33.54,33.33,33.51,97513.0,29.5647,29.7153,29.5293,29.6887,97513.0
2020-06-15 14:30:00,33.51,33.57,33.27,33.29,48064.0,29.6887,29.7419,29.4761,29.4938,48064.0
2020-06-15 14:35:00,33.3,33.46,33.3,33.4,49284.0,29.5027,29.6444,29.5027,29.5913,49284.0
2020-06-15 14:40:00,33.41,33.43,33.22,33.24,79679.0,29.6001,29.6179,29.4318,29.4495,79679.0
2020-06-15 14:45:00,33.27,33.39,33.26,33.36,41439.0,29.4761,29.5824,29.4672,29.5558,41439.0
2020-06-15 14:50:00,33.36,33.37,33.17,33.19,47040.0,29.5558,29.5647,29.3875,29.4052,47040.0
2020-06-15 14:55:00,33.2,33.26,33.15,33.2,43543.0,29.4141,29.4672,29.3698,29.4141,43543.0
2020-06-15 15:00:00,33.2,33.41,33.19,33.36,44418.0,29.4141,29.6001,29.4052,29.5558,44418.0
2020-06-15 15:05:00,33.34,33.36,33.25,33.31,50105.0,29.5381,29.5558,29.4584,29.5115,50105.0
2020-06-15 15:10:00,33.32,33.41,33.3,33.41,66831.0,29.5204,29.6001,29.5027,29.6001,66831.0
2020-06-15 15:15:00,33.41,33.46,33.26,33.31,59315.0,29.6001,29.6444,29.4672,29.5115,59315.0
2020-06-15 15:20:00,33.31,33.37,33.27,33.32,100948.0,29.5115,29.5647,29.4761,29.5204,100948.0
2020-06-15 15:25:00,33.34,33.41,33.11,33.12,68501.0,29.5381,29.6001,29.3343,29.3432,68501.0
2020-06-15 15:30:00,33.12,33.18,32.79,32.9,134701.0,29.3432,29.3964,29.0508,29.1483,134701.0
2020-06-15 15:35:00,32.88,33.03,32.72,32.91,132039.0,29.1306,29.2635,28.9888,29.1572,132039.0
2020-06-15 15:40:00,32.9,33.08,32.82,33.06,84676.0,29.1483,29.3078,29.0774,29.29,84676.0
2020-06-15 15:45:00,33.05,33.16,32.99,33.05,94908.0,29.2812,29.3786,29.228,29.2812,94908.0
2020-06-15 15:50:00,33.04,33.18,33.0,33.13,166181.0,29.2723,29.3964,29.2369,29.3521,166181.0
2020-06-15 15:55:00,33.13,33.22,33.11,33.2,293995.0,29.3521,29.4318,29.3343,29.4141,293995.0
2020-06-16 09:30:00,35.49,35.5,34.68,34.7,328235.0,31.4429,31.4518,30.7253,30.743,328235.0
2020-06-16 09:35:00,34.74,35.02,34.63,34.72,195346.0,30.7785,31.0265,30.681,30.7608,195346.0
2020-06-16 09:40:00,34.72,34.73,34.22,34.22,150989.0,30.7608,30.7696,30.3178,30.3178,150989.0
2020-06-16 09:45:00,34.21,34.45,34.03,34.03,113977.0,30.3089,30.5215,30.1494,30.1494,113977.0
2020-06-16 09:50:00,34.09,34.26,34.07,34.18,102954.0,30.2026,30.3532,30.1849,30.2823,102954.0
2020-06-16 09:55:00,34.18,34.3,34.13,34.26,96239.0,30.2823,30.3886,30.238,30.3532,96239.0
2020-06-16 10:00:00,34.28,34.52,34.19,34.51,78040.0,30.3709,30.5836,30.2912,30.5747,78040.0
2020-06-16 10:05:00,34.5,34.68,34.36,34.36,95145.0,30.5658,30.7253,30.4418,30.4418,95145.0
2020-06-16 10:10:00,34.36,34.58,34.33,34.46,62568.0,30.4418,30.6367,30.4152,30.5304,62568.0
2020-06-16 10:15:00,34.48,34.67,34.42,34.45,56626.0,30.5481,30.7165,30.495,30.5215,56626.0
2020-06-16 10:20:00,34.44,34.44,34.23,34.25,93590.0,30.5127,30.5127,30.3266,30.3443,93590.0
2020-06-16 10:25:00,34.23,34.41,34.22,34.3,60418.0,30.3266,30.4861,30.3178,30.3886,60418.0
2020-06-16 10:30:00,34.31,34.33,34.08,34.1,89455.0,30.3975,30.4152,30.1937,30.2115,89455.0
2020-06-16 10:35:00,34.1,34.16,33.9,34.02,94609.0,30.2115,30.2646,30.0343,30.1406,94609.0
2020-06-16 10:40:00,34.02,34.03,33.74,33.81,87600.0,30.1406,30.1494,29.8925,29.9545,87600.0
2020-06-16 10:45:00,33.81,33.99,33.72,33.97,83068.0,29.9545,30.114,29.8748,30.0963,83068.0
2020-06-16 10:50:00,33.95,33.95,33.35,33.48,98793.0,30.0786,30.0786,29.547,29.6622,98793.0
2020-06-16 10:55:00,33.47,33.48,32.97,33.1,141458.0,29.6533,29.6622,29.2103,29.3255,141458.0
2020-06-16 11:00:00,33.06,33.29,32.74,33.27,93590.0,29.29,29.4938,29.0065,29.4761,93590.0
2020-06-16 11:05:00,33.22,33.58,33.21,33.48,79096.0,29.4318,29.7508,29.4229,29.6622,79096.0
2020-06-16 11:10:00,33.47,33.51,33.23,33.49,50104.0,29.6533,29.6887,29.4407,29.671,50104.0
2020-06-16 11:15:00,33.48,33.77,33.43,33.54,81299.0,29.6622,29.9191,29.6179,29.7153,81299.0
2020-06-16 11:20:00,33.52,33.75,33.52,33.7,36222.0,29.6976,29.9014,29.6976,29.8571,36222.0
2020-06-16 11:25:00,33.7,33.74,33.58,33.7,40476.0,29.8571,29.8925,29.7508,29.8571,40476.0
2020-06-16 11:30:00,33.7,33.82,33.57,33.7,41045.0,29.8571,29.9634,29.7419,29.8571,41045.0
2020-06-16 11:35:00,33.72,33.76,33.53,33.58,41501.0,29.8748,29.9102,29.7065,29.7508,41501.0
2020-06-16 11:40:00,33.57,33.66,33.49,33.51,41257.0,29.7419,29.8216,29.671,29.6887,41257.0
2020-06-16 11:45:00,33.52,33.73,33.5,33.66,45963.0,29.6976,29.8836,29.6799,29.8216,45963.0
2020-06-16 11:50:00,33.66,33.71,33.48,33.52,51264.0,29.8216,29.8659,29.6622,29.6976,51264.0
2020-06-16 11:55:00,33.51,33.54,33.32,33.34,46447.0,29.6887,29.7153,29.5204,29.5381,46447.0
2020-06-16 12:00:00,33.36,33.42,33.21,33.32,41991.0,29.5558,29.609,29.4229,29.5204,41991.0
2020-06-16 12:05:00,33.3,33.35,33.2,33.31,39721.0,29.5027,29.547,29.4141,29.5115,39721.0
2020-06-16 12:10:00,33.32,33.35,33.21,33.35,28702.0,29.5204,29.547,29.4229,29.547,28702.0
2020-06-16 12:15:00,33.35,33.37,33.23,33.34,30306.0,29.547,29.5647,29.4407,29.5381,30306.0
2020-06-16 12:20:00,33.35,33.45,33.32,33.45,54463.0,29.547,29.6356,29.5204,29.6356,54463.0
2020-06-16 12:25:00,33.43,33.64,33.42,33.62,71059.0,29.6179,29.8039,29.609,29.7862,71059.0
2020-06-16 12:30:00,33.6,33.86,33.6,33.86,56139.0,29.7685,29.9988,29.7685,29.9988,56139.0
2020-06-16 12:35:00,33.84,34.04,33.84,34.0,96360.0,29.9811,30.1583,29.9811,30.1229,96360.0
2020-06-16 12:40:00,34.0,34.03,33.81,33.81,65573.0,30.1229,30.1494,29.9545,29.9545,65573.0
2020-06-16 12:45:00,33.81,33.9,33.74,33.74,69333.0,29.9545,30.0343,29.8925,29.8925,69333.0
2020-06-16 12:50:00,33.76,33.77,33.61,33.64,35648.0,29.9102,29.9191,29.7773,29.8039,35648.0
2020-06-16 12:55:00,33.64,33.7,33.59,33.63,24527.0,29.8039,29.8571,29.7596,29.795,24527.0
2020-06-16 13:00:00,33.64,33.81,33.64,33.71,24052.0,29.8039,29.9545,29.8039,29.8659,24052.0
2020-06-16 13:05:00,33.67,33.72,33.64,33.67,19530.0,29.8305,29.8748,29.8039,29.8305,19530.0
2020-06-16 13:10:00,33.67,33.71,33.6,33.62,37988.0,29.8305,29.8659,29.7685,29.7862,37988.0
2020-06-16 13:15:00,33.63,33.77,33.6,33.73,24270.0,29.795,29.9191,29.7685,29.8836,24270.0
2020-06-16 13:20:00,33.73,33.73,33.6,33.65,21269.0,29.8836,29.8836,29.7685,29.8128,21269.0
2020-06-16 13:25:00,33.65,33.81,33.64,33.72,27243.0,29.8128,29.9545,29.8039,29.8748,27243.0
2020-06-16 13:30:00,33.72,33.75,33.51,33.52,33222.0,29.8748,29.9014,29.6887,29.6976,33222.0
2020-06-16 13:35:00,33.51,33.55,33.45,33.46,29578.0,29.6887,29.7242,29.6356,29.6444,29578.0
2020-06-16 13:40:00,33.46,33.56,33.46,33.49,18128.0,29.6444,29.733,29.6444,29.671,18128.0
2020-06-16 13:45:00,33.5,33.51,33.41,33.41,18020.0,29.6799,29.6887,29.6001,29.6001,18020.0
2020-06-16 13:50:00,33.42,33.47,33.29,33.3,34009.0,29.609,29.6533,29.4938,29.5027,34009.0
2020-06-16 13:55:00,33.29,33.42,33.28,33.4,28323.0,29.4938,29.609,29.485,29.5913,28323.0
2020-06-16 14:00:00,33.41,33.55,33.4,33.5,39414.0,29.6001,29.7242,29.5913,29.6799,39414.0
2020-06-16 14:05:00,33.5,33.58,33.48,33.58,29454.0,29.6799,29.7508,29.6622,29.7508,29454.0
2020-06-16 14:10:00,33.57,33.75,33.52,33.7,44160.0,29.7419,29.9014,29.6976,29.8571,44160.0
2020-06-16 14:15:00,33.7,33.84,33.64,33.78,59219.0,29.8571,29.9811,29.8039,29.9279,59219.0
2020-06-16 14:20:00,33.79,33.85,33.48,33.64,70469.0,29.9368,29.99,29.6622,29.8039,70469.0
2020-06-16 14:25:00,33.63,33.79,33.58,33.77,44173.0,29.795,29.9368,29.7508,29.9191,44173.0
2020-06-16 14:30:00,33.77,33.9,33.77,33.79,60486.0,29.9191,30.0343,29.9191,29.9368,60486.0
2020-06-16 14:35:00,33.8,33.88,33.77,33.8,31998.0,29.9457,30.0165,29.9191,29.9457,31998.0
2020-06-16 14:40:00,33.81,33.81,33.69,33.73,26251.0,29.9545,29.9545,29.8482,29.8836,26251.0
2020-06-16 14:45:00,33.75,33.75,33.63,33.7,32514.0,29.9014,29.9014,29.795,29.8571,32514.0
2020-06-16 14:50:00,33.68,33.74,33.57,33.65,26789.0,29.8393,29.8925,29.7419,29.8128,26789.0
2020-06-16 14:55:00,33.66,33.71,33.64,33.67,19855.0,29.8216,29.8659,29.8039,29.8305,19855.0
2020-06-16 15:00:00,33.67,33.7,33.52,33.56,34424.0,29.8305,29.8571,29.6976,29.733,34424.0
2020-06-16 15:05:00,33.56,33.6,33.41,33.43,32785.0,29.733,29.7685,29.6001,29.6179,32785.0
2020-06-16 15:10:00,33.42,33.44,33.32,33.37,47756.0,29.609,29.6267,29.5204,29.5647,47756.0
2020-06-16 15:15:00,33.37,33.37,33.19,33.23,56550.0,29.5647,29.5647,29.4052,29.4407,56550.0
2020-06-16 15:20:00,33.24,33.42,33.24,33.39,81772.0,29.4495,29.609,29.4495,29.5824,81772.0
2020-06-16 15:25:00,33.38,33.5,33.35,33.43,48098.0,29.5736,29.6799,29.547,29.6179,48098.0
2020-06-16 15:30:00,33.42,33.57,33.38,33.44,60209.0,29.609,29.7419,29.5736,29.6267,60209.0
2020-06-16 15:35:00,33.43,33.43,33.18,33.26,124056.0,29.6179,29.6179,29.3964,29.4672,124056.0
2020-06-16 15:40:00,33.25,33.31,33.13,33.22,132987.0,29.4584,29.5115,29.3521,29.4318,132987.0
2020-06-16 15:45:00,33.22,33.27,33.12,33.21,172293.0,29.4318,29.4761,29.3432,29.4229,172293.0
2020-06-16 15:50:00,33.22,33.36,33.11,33.17,282106.0,29.4318,29.5558,29.3343,29.3875,282106.0
2020-06-16 15:55:00,33.16,33.32,33.09,33.32,479533.0,29.3786,29.5204,29.3166,29.5204,479533.0
2020-06-17 09:30:00,33.06,33.33,32.94,33.06,197575.0,29.29,29.5293,29.1837,29.29,197575.0
2020-06-17 09:35:00,33.08,33.16,32.79,32.8,95422.0,29.3078,29.3786,29.0508,29.0597,95422.0
2020-06-17 09:40:00,32.79,33.16,32.71,33.11,70660.0,29.0508,29.3786,28.98,29.3343,70660.0
2020-06-17 09:45:00,33.08,33.11,32.95,33.09,39465.0,29.3078,29.3343,29.1926,29.3166,39465.0
2020-06-17 09:50:00,33.06,33.17,32.77,32.77,86638.0,29.29,29.3875,29.0331,29.0331,86638.0
2020-06-17 09:55:00,32.78,32.78,32.35,32.48,167451.0,29.042,29.042,28.661,28.7762,167451.0
2020-06-17 10:00:00,32.46,32.57,32.37,32.4,85932.0,28.7585,28.8559,28.6787,28.7053,85932.0
2020-06-17 10:05:00,32.39,32.69,32.36,32.61,69312.0,28.6965,28.9622,28.6699,28.8914,69312.0
2020-06-17 10:10:00,32.56,32.68,32.45,32.46,67410.0,28.8471,28.9534,28.7496,28.7585,67410.0
2020-06-17 10:15:00,32.49,32.69,32.35,32.39,78513.0,28.785,28.9622,28.661,28.6965,78513.0
2020-06-17 10:20:00,32.4,32.47,32.33,32.35,46935.0,28.7053,28.7673,28.6433,28.661,46935.0
2020-06-17 10:25:00,32.36,32.42,32.24,32.28,69663.0,28.6699,28.723,28.5636,28.599,69663.0
2020-06-17 10:30:00,32.28,32.53,32.22,32.5,57905.0,28.599,28.8205,28.5458,28.7939,57905.0
2020-06-17 10:35:00,32.48,32.59,32.43,32.53,52733.0,28.7762,28.8736,28.7319,28.8205,52733.0
2020-06-17 10:40:00,32.53,32.57,32.44,32.55,38418.0,28.8205,28.8559,28.7407,28.8382,38418.0
2020-06-17 10:45:00,32.55,32.58,32.46,32.57,30085.0,28.8382,28.8648,28.7585,28.8559,30085.0
2020-06-17 10:50:00,32.57,32.63,32.52,32.59,28639.0,28.8559,28.9091,28.8116,28.8736,28639.0
2020-06-17 10:55:00,32.59,32.64,32.44,32.5,67545.0,28.8736,28.9179,28.7407,28.7939,67545.0
2020-06-17 11:00:00,32.5,32.52,32.42,32.44,67130.0,28.7939,28.8116,28.723,28.7407,67130.0
2020-06-17 11:05:00,32.44,32.59,32.43,32.52,46262.0,28.7407,28.8736,28.7319,28.8116,46262.0
2020-06-17 11:10:00,32.52,32.63,32.49,32.61,36171.0,28.8116,28.9091,28.785,28.8914,36171.0
2020-06-17 11:15:00,32.64,32.66,32.53,32.56,35019.0,28.9179,28.9357,28.8205,28.8471,35019.0
2020-06-17 11:20:00,32.56,32.61,32.51,32.51,30274.0,28.8471,28.8914,28.8028,28.8028,30274.0
2020-06-17 11:25:00,32.52,32.54,32.44,32.52,38185.0,28.8116,28.8293,28.7407,28.8116,38185.0
2020-06-17 11:30:00,32.51,32.63,32.46,32.62,32387.0,28.8028,28.9091,28.7585,28.9002,32387.0
2020-06-17 11:35:00,32.62,32.77,32.6,32.69,121396.0,28.9002,29.0331,28.8825,28.9622,121396.0
2020-06-17 11:40:00,32.69,32.92,32.67,32.91,29791.0,28.9622,29.166,28.9445,29.1572,29791.0
2020-06-17 11:45:00,32.92,33.01,32.85,32.97,59813.0,29.166,29.2457,29.104,29.2103,59813.0
2020-06-17 11:50:00,32.97,32.97,32.87,32.89,67907.0,29.2103,29.2103,29.1217,29.1394,67907.0
2020-06-17 11:55:00,32.89,33.0,32.88,32.96,36848.0,29.1394,29.2369,29.1306,29.2015,36848.0
2020-06-17 12:00:00,32.95,32.96,32.87,32.89,44159.0,29.1926,29.2015,29.1217,29.1394,44159.0
2020-06-17 12:05:00,32.9,33.0,32.9,32.96,19769.0,29.1483,29.2369,29.1483,29.2015,19769.0
2020-06-17 12:10:00,32.96,32.96,32.86,32.88,42229.0,29.2015,29.2015,29.1129,29.1306,42229.0
2020-06-17 12:15:00,32.89,32.94,32.86,32.86,13729.0,29.1394,29.1837,29.1129,29.1129,13729.0
2020-06-17 12:20:00,32.87,32.91,32.78,32.89,15517.0,29.1217,29.1572,29.042,29.1394,15517.0
2020-06-17 12:25:00,32.88,32.9,32.78,32.79,15991.0,29.1306,29.1483,29.042,29.0508,15991.0
2020-06-17 12:30:00,32.79,32.95,32.76,32.87,28536.0,29.0508,29.1926,29.0243,29.1217,28536.0
2020-06-17 12:35:00,32.86,32.9,32.8,32.9,19670.0,29.1129,29.1483,29.0597,29.1483,19670.0
2020-06-17 12:40:00,32.89,32.89,32.77,32.8,21675.0,29.1394,29.1394,29.0331,29.0597,21675.0
2020-06-17 12:45:00,32.81,32.82,32.67,32.69,25165.0,29.0686,29.0774,28.9445,28.9622,25165.0
2020-06-17 12:50:00,32.68,32.68,32.6,32.6,17418.0,28.9534,28.9534,28.8825,28.8825,17418.0
2020-06-17 12:55:00,32.6,32.64,32.55,32.64,15312.0,28.8825,28.9179,28.8382,28.9179,15312.0
2020-06-17 13:00:00,32.64,32.73,32.6,32.62,35311.0,28.9179,28.9977,28.8825,28.9002,35311.0
2020-06-17 13:05:00,32.62,32.66,32.61,32.66,20610.0,28.9002,28.9357,28.8914,28.9357,20610.0
2020-06-17 13:10:00,32.67,32.69,32.63,32.67,15848.0,28.9445,28.9622,28.9091,28.9445,15848.0
2020-06-17 13:15:00,32.67,32.69,32.59,32.63,19121.0,28.9445,28.9622,28.8736,28.9091,19121.0
2020-06-17 13:20:00,32.63,32.7,32.62,32.67,22864.0,28.9091,28.9711,28.9002,28.9445,22864.0
2020-06-17 13:25:00,32.68,32.77,32.68,32.75,15508.0,28.9534,29.0331,28.9534,29.0154,15508.0
2020-06-17 13:30:00,32.76,32.78,32.67,32.68,38377.0,29.0243,29.042,28.9445,28.9534,38377.0
2020-06-17 13:35:00,32.69,32.8,32.67,32.8,18566.0,28.9622,29.0597,28.9445,29.0597,18566.0
2020-06-17 13:40:00,32.8,32.83,32.75,32.75,19755.0,29.0597,29.0863,29.0154,29.0154,19755.0
2020-06-17 13:45:00,32.76,32.77,32.71,32.77,14582.0,29.0243,29.0331,28.98,29.0331,14582.0
2020-06-17 13:50:00,32.77,32.8,32.73,32.8,11749.0,29.0331,29.0597,28.9977,29.0597,11749.0
2020-06-17 13:55:00,32.8,32.81,32.7,32.7,12273.0,29.0597,29.0686,28.9711,28.9711,12273.0
2020-06-17 14:00:00,32.71,32.71,32.52,32.52,67447.0,28.98,28.98,28.8116,28.8116,67447.0
2020-06-17 14:05:00,32.53,32.68,32.49,32.67,42331.0,28.8205,28.9534,28.785,28.9445,42331.0
2020-06-17 14:10:00,32.68,32.73,32.6,32.63,19654.0,28.9534,28.9977,28.8825,28.9091,19654.0
2020-06-17 14:15:00,32.62,32.64,32.55,32.56,16441.0,28.9002,28.9179,28.8382,28.8471,16441.0
2020-06-17 14:20:00,32.57,32.62,32.56,32.58,13598.0,28.8559,28.9002,28.8471,28.8648,13598.0
2020-06-17 14:25:00,32.57,32.59,32.52,32.56,25056.0,28.8559,28.8736,28.8116,28.8471,25056.0
2020-06-17 14:30:00,32.56,32.58,32.46,32.48,28280.0,28.8471,28.8648,28.7585,28.7762,28280.0
2020-06-17 14:35:00,32.49,32.57,32.47,32.57,28666.0,28.785,28.8559,28.7673,28.8559,28666.0
2020-06-17 14:40:00,32.57,32.67,32.57,32.59,26175.0,28.8559,28.9445,28.8559,28.8736,26175.0
2020-06-17 14:45:00,32.59,32.65,32.56,32.64,23357.0,28.8736,28.9268,28.8471,28.9179,23357.0
2020-06-17 14:50:00,32.63,32.71,32.58,32.59,33460.0,28.9091,28.98,28.8648,28.8736,33460.0
2020-06-17 14:55:00,32.59,32.6,32.5,32.51,23302.0,28.8736,28.8825,28.7939,28.8028,23302.0
2020-06-17 15:00:00,32.52,32.52,32.38,32.44,54581.0,28.8116,28.8116,28.6876,28.7407,54581.0
2020-06-17 15:05:00,32.45,32.54,32.4,32.48,49306.0,28.7496,28.8293,28.7053,28.7762,49306.0
2020-06-17 15:10:00,32.49,32.49,32.43,32.48,23368.0,28.785,28.785,28.7319,28.7762,23368.0
2020-06-17 15:15:00,32.48,32.59,32.46,32.49,42781.0,28.7762,28.8736,28.7585,28.785,42781.0
2020-06-17 15:20:00,32.49,32.53,32.4,32.41,30370.0,28.785,28.8205,28.7053,28.7142,30370.0
2020-06-17 15:25:00,32.41,32.43,32.16,32.3,225149.0,28.7142,28.7319,28.4927,28.6167,225149.0
2020-06-17 15:30:00,32.31,32.38,32.24,32.36,123381.0,28.6256,28.6876,28.5636,28.6699,123381.0
2020-06-17 15:35:00,32.35,32.42,32.29,32.35,82924.0,28.661,28.723,28.6079,28.661,82924.0
2020-06-17 15:40:00,32.34,32.35,32.14,32.24,115975.0,28.6522,28.661,28.475,28.5636,115975.0
2020-06-17 15:45:00,32.25,32.33,32.21,32.26,93686.0,28.5724,28.6433,28.537,28.5813,93686.0
2020-06-17 15:50:00,32.26,32.41,32.24,32.36,132455.0,28.5813,28.7142,28.5636,28.6699,132455.0
2020-06-17 15:55:00,32.37,32.38,32.2,32.3,421228.0,28.6787,28.6876,28.5281,28.6167,421228.0
2020-06-18 09:30:00,31.87,32.16,31.54,31.99,131280.0,28.2357,28.4927,27.9434,28.3421,131280.0
2020-06-18 09:35:00,31.95,32.1,31.71,32.06,52694.0,28.3066,28.4395,28.094,28.4041,52694.0
2020-06-18 09:40:00,32.09,32.21,32.0,32.18,32494.0,28.4307,28.537,28.3509,28.5104,32494.0
2020-06-18 09:45:00,32.19,32.3,32.11,32.27,42790.0,28.5193,28.6167,28.4484,28.5901,42790.0
2020-06-18 09:50:00,32.26,32.34,32.2,32.27,49878.0,28.5813,28.6522,28.5281,28.5901,49878.0
2020-06-18 09:55:00,32.25,32.34,32.18,32.24,38444.0,28.5724,28.6522,28.5104,28.5636,38444.0
2020-06-18 10:00:00,32.26,32.6,32.25,32.52,55251.0,28.5813,28.8825,28.5724,28.8116,55251.0
2020-06-18 10:05:00,32.52,32.74,32.5,32.72,46485.0,28.8116,29.0065,28.7939,28.9888,46485.0
2020-06-18 10:10:00,32.71,32.81,32.6,32.79,50545.0,28.98,29.0686,28.8825,29.0508,50545.0
2020-06-18 10:15:00,32.79,32.94,32.77,32.91,45159.0,29.0508,29.1837,29.0331,29.1572,45159.0
2020-06-18 10:20:00,32.91,32.91,32.58,32.65,62112.0,29.1572,29.1572,28.8648,28.9268,62112.0
2020-06-18 10:25:00,32.66,32.84,32.63,32.79,54048.0,28.9357,29.0951,28.9091,29.0508,54048.0
2020-06-18 10:30:00,32.81,32.92,32.66,32.91,118821.0,29.0686,29.166,28.9357,29.1572,118821.0
2020-06-18 10:35:00,32.91,33.0,32.8,32.84,41351.0,29.1572,29.2369,29.0597,29.0951,41351.0
2020-06-18 10:40:00,32.83,32.9,32.79,32.81,88349.0,29.0863,29.1483,29.0508,29.0686,88349.0
2020-06-18 10:45:00,32.81,32.93,32.78,32.85,88059.0,29.0686,29.1749,29.042,29.104,88059.0
2020-06-18 10:50:00,32.84,32.85,32.72,32.77,87926.0,29.0951,29.104,28.9888,29.0331,87926.0
2020-06-18 10:55:00,32.78,32.94,32.78,32.92,31999.0,29.042,29.1837,29.042,29.166,31999.0
2020-06-18 11:00:00,32.92,32.93,32.79,32.85,26633.0,29.166,29.1749,29.0508,29.104,26633.0
2020-06-18 11:05:00,32.83,32.88,32.79,32.8,37217.0,29.0863,29.1306,29.0508,29.0597,37217.0
2020-06-18 11:10:00,32.8,32.86,32.77,32.8,54646.0,29.0597,29.1129,29.0331,29.0597,54646.0
2020-06-18 11:15:00,32.81,32.87,32.7,32.7,36909.0,29.0686,29.1217,28.9711,28.9711,36909.0
2020-06-18 11:20:00,32.68,32.76,32.52,32.57,66036.0,28.9534,29.0243,28.8116,28.8559,66036.0
2020-06-18 11:25:00,32.58,32.72,32.58,32.66,19223.0,28.8648,28.9888,28.8648,28.9357,19223.0
2020-06-18 11:30:00,32.65,32.81,32.65,32.72,26639.0,28.9268,29.0686,28.9268,28.9888,26639.0
2020-06-18 11:35:00,32.71,32.72,32.58,32.6,24273.0,28.98,28.9888,28.8648,28.8825,24273.0
2020-06-18 11:40:00,32.6,32.69,32.58,32.61,39440.0,28.8825,28.9622,28.8648,28.8914,39440.0
2020-06-18 11:45:00,32.61,32.64,32.5,32.54,24586.0,28.8914,28.9179,28.7939,28.8293,24586.0
2020-06-18 11:50:00,32.53,32.57,32.47,32.48,30234.0,28.8205,28.8559,28.7673,28.7762,30234.0
2020-06-18 11:55:00,32.48,32.52,32.44,32.47,20786.0,28.7762,28.8116,28.7407,28.7673,20786.0
2020-06-18 12:00:00,32.47,32.52,32.41,32.45,30010.0,28.7673,28.8116,28.7142,28.7496,30010.0
2020-06-18 12:05:00,32.45,32.61,32.45,32.58,20144.0,28.7496,28.8914,28.7496,28.8648,20144.0
2020-06-18 12:10:00,32.57,32.77,32.56,32.77,25393.0,28.8559,29.0331,28.8471,29.0331,25393.0
2020-06-18 12:15:00,32.76,32.82,32.69,32.8,35570.0,29.0243,29.0774,28.9622,29.0597,35570.0
2020-06-18 12:20:00,32.8,32.84,32.78,32.8,29128.0,29.0597,29.0951,29.042,29.0597,29128.0
2020-06-18 12:25:00,32.8,32.87,32.78,32.81,23691.0,29.0597,29.1217,29.042,29.0686,23691.0
2020-06-18 12:30:00,32.8,32.82,32.63,32.66,20298.0,29.0597,29.0774,28.9091,28.9357,20298.0
2020-06-18 12:35:00,32.66,32.66,32.47,32.53,16525.0,28.9357,28.9357,28.7673,28.8205,16525.0
2020-06-18 12:40:00,32.54,32.59,32.54,32.58,18424.0,28.8293,28.8736,28.8293,28.8648,18424.0
2020-06-18 12:45:00,32.58,32.62,32.57,32.61,17577.0,28.8648,28.9002,28.8559,28.8914,17577.0
2020-06-18 12:50:00,32.6,32.66,32.55,32.65,11963.0,28.8825,28.9357,28.8382,28.9268,11963.0
2020-06-18 12:55:00,32.65,32.66,32.59,32.62,19679.0,28.9268,28.9357,28.8736,28.9002,19679.0
2020-06-18 13:00:00,32.63,32.64,32.56,32.56,16330.0,28.9091,28.9179,28.8471,28.8471,16330.0
2020-06-18 13:05:00,32.55,32.56,32.49,32.55,23345.0,28.8382,28.8471,28.785,28.8382,23345.0
2020-06-18 13:10:00,32.56,32.62,32.56,32.58,27594.0,28.8471,28.9002,28.8471,28.8648,27594.0
2020-06-18 13:15:00,32.59,32.69,32.59,32.69,38183.0,28.8736,28.9622,28.8736,28.9622,38183.0
2020-06-18 13:20:00,32.69,32.7,32.61,32.61,16558.0,28.9622,28.9711,28.8914,28.8914,16558.0
2020-06-18 13:25:00,32.62,32.64,32.55,32.64,18221.0,28.9002,28.9179,28.8382,28.9179,18221.0
2020-06-18 13:30:00,32.63,32.65,32.59,32.63,28808.0,28.9091,28.9268,28.8736,28.9091,28808.0
2020-06-18 13:35:00,32.64,32.7,32.64,32.68,23422.0,28.9179,28.9711,28.9179,28.9534,23422.0
2020-06-18 13:40:00,32.69,32.71,32.6,32.6,15137.0,28.9622,28.98,28.8825,28.8825,15137.0
2020-06-18 13:45:00,32.6,32.61,32.57,32.59,25267.0,28.8825,28.8914,28.8559,28.8736,25267.0
2020-06-18 13:50:00,32.59,32.62,32.57,32.62,16552.0,28.8736,28.9002,28.8559,28.9002,16552.0
2020-06-18 13:55:00,32.63,32.64,32.59,32.62,24268.0,28.9091,28.9179,28.8736,28.9002,24268.0
2020-06-18 14:00:00,32.62,32.62,32.44,32.45,23563.0,28.9002,28.9002,28.7407,28.7496,23563.0
2020-06-18 14:05:00,32.47,32.47,32.39,32.43,32895.0,28.7673,28.7673,28.6965,28.7319,32895.0
2020-06-18 14:10:00,32.43,32.5,32.42,32.44,37892.0,28.7319,28.7939,28.723,28.7407,37892.0
2020-06-18 14:15:00,32.43,32.51,32.38,32.51,23812.0,28.7319,28.8028,28.6876,28.8028,23812.0
2020-06-18 14:20:00,32.5,32.59,32.48,32.58,31272.0,28.7939,28.8736,28.7762,28.8648,31272.0
2020-06-18 14:25:00,32.58,32.62,32.54,32.55,20194.0,28.8648,28.9002,28.8293,28.8382,20194.0
2020-06-18 14:30:00,32.55,32.65,32.48,32.57,28332.0,28.8382,28.9268,28.7762,28.8559,28332.0
2020-06-18 14:35:00,32.56,32.57,32.5,32.55,16038.0,28.8471,28.8559,28.7939,28.8382,16038.0
2020-06-18 14:40:00,32.55,32.58,32.47,32.49,27976.0,28.8382,28.8648,28.7673,28.785,27976.0
2020-06-18 14:45:00,32.49,32.53,32.44,32.45,13594.0,28.785,28.8205,28.7407,28.7496,13594.0
2020-06-18 14:50:00,32.47,32.54,32.44,32.51,22881.0,28.7673,28.8293,28.7407,28.8028,22881.0
2020-06-18 14:55:00,32.52,32.52,32.43,32.43,22456.0,28.8116,28.8116,28.7319,28.7319,22456.0
2020-06-18 15:00:00,32.44,32.45,32.36,32.41,40313.0,28.7407,28.7496,28.6699,28.7142,40313.0
2020-06-18 15:05:00,32.4,32.44,32.37,32.44,16465.0,28.7053,28.7407,28.6787,28.7407,16465.0
2020-06-18 15:10:00,32.44,32.44,32.36,32.38,46497.0,28.7407,28.7407,28.6699,28.6876,46497.0
2020-06-18 15:15:00,32.4,32.51,32.4,32.49,63429.0,28.7053,28.8028,28.7053,28.785,63429.0
2020-06-18 15:20:00,32.49,32.53,32.46,32.51,24971.0,28.785,28.8205,28.7585,28.8028,24971.0
2020-06-18 15:25:00,32.51,32.57,32.48,32.57,21381.0,28.8028,28.8559,28.7762,28.8559,21381.0
2020-06-18 15:30:00,32.57,32.63,32.5,32.56,51913.0,28.8559,28.9091,28.7939,28.8471,51913.0
2020-06-18 15:35:00,32.56,32.59,32.52,32.55,37387.0,28.8471,28.8736,28.8116,28.8382,37387.0
2020-06-18 15:40:00,32.55,32.55,32.4,32.45,57976.0,28.8382,28.8382,28.7053,28.7496,57976.0
2020-06-18 15:45:00,32.45,32.47,32.35,32.44,48701.0,28.7496,28.7673,28.661,28.7407,48701.0
2020-06-18 15:50:00,32.4,32.47,32.3,32.44,87420.0,28.7053,28.7673,28.6167,28.7407,87420.0
2020-06-18 15:55:00,32.45,32.49,32.39,32.47,116366.0,28.7496,28.785,28.6965,28.7673,116366.0
2020-06-19 09:30:00,33.36,33.36,32.74,32.76,601722.0,29.5558,29.5558,29.0065,29.0243,601722.0
2020-06-19 09:35:00,32.77,33.06,32.76,32.83,64408.0,29.0331,29.29,29.0243,29.0863,64408.0
2020-06-19 09:40:00,32.89,32.89,32.53,32.55,48214.0,29.1394,29.1394,28.8205,28.8382,48214.0
2020-06-19 09:45:00,32.56,32.74,32.54,32.72,47157.0,28.8471,29.0065,28.8293,28.9888,47157.0
2020-06-19 09:50:00,32.72,32.77,32.64,32.66,24329.0,28.9888,29.0331,28.9179,28.9357,24329.0
2020-06-19 09:55:00,32.66,32.71,32.53,32.57,31613.0,28.9357,28.98,28.8205,28.8559,31613.0
2020-06-19 10:00:00,32.58,32.84,32.58,32.82,40712.0,28.8648,29.0951,28.8648,29.0774,40712.0
2020-06-19 10:05:00,32.83,32.85,32.67,32.71,24470.0,29.0863,29.104,28.9445,28.98,24470.0
2020-06-19 10:10:00,32.7,32.71,32.55,32.66,27847.0,28.9711,28.98,28.8382,28.9357,27847.0
2020-06-19 10:15:00,32.67,32.78,32.65,32.68,19442.0,28.9445,29.042,28.9268,28.9534,19442.0
2020-06-19 10:20:00,32.67,32.69,32.58,32.6,19895.0,28.9445,28.9622,28.8648,28.8825,19895.0
2020-06-19 10:25:00,32.6,32.62,32.49,32.58,42982.0,28.8825,28.9002,28.785,28.8648,42982.0
2020-06-19 10:30:00,32.58,32.6,32.45,32.49,26070.0,28.8648,28.8825,28.7496,28.785,26070.0
2020-06-19 10:35:00,32.5,32.52,32.36,32.47,36745.0,28.7939,28.8116,28.6699,28.7673,36745.0
2020-06-19 10:40:00,32.44,32.5,32.38,32.48,32068.0,28.7407,28.7939,28.6876,28.7762,32068.0
2020-06-19 10:45:00,32.49,32.72,32.44,32.72,36937.0,28.785,28.9888,28.7407,28.9888,36937.0
2020-06-19 10:50:00,32.73,32.74,32.67,32.72,19021.0,28.9977,29.0065,28.9445,28.9888,19021.0
2020-06-19 10:55:00,32.73,32.73,32.44,32.45,36505.0,28.9977,28.9977,28.7407,28.7496,36505.0
2020-06-19 11:00:00,32.46,32.57,32.44,32.56,28051.0,28.7585,28.8559,28.7407,28.8471,28051.0
2020-06-19 11:05:00,32.55,32.6,32.5,32.52,18430.0,28.8382,28.8825,28.7939,28.8116,18430.0
2020-06-19 11:10:00,32.53,32.65,32.51,32.6,13818.0,28.8205,28.9268,28.8028,28.8825,13818.0
2020-06-19 11:15:00,32.61,32.7,32.53,32.54,34006.0,28.8914,28.9711,28.8205,28.8293,34006.0
2020-06-19 11:20:00,32.54,32.6,32.48,32.57,22129.0,28.8293,28.8825,28.7762,28.8559,22129.0
2020-06-19 11:25:00,32.58,32.61,32.51,32.55,17466.0,28.8648,28.8914,28.8028,28.8382,17466.0
2020-06-19 11:30:00,32.55,32.56,32.46,32.5,13826.0,28.8382,28.8471,28.7585,28.7939,13826.0
2020-06-19 11:35:00,32.51,32.56,32.46,32.5,21458.0,28.8028,28.8471,28.7585,28.7939,21458.0
2020-06-19 11:40:00,32.51,32.55,32.47,32.52,22159.0,28.8028,28.8382,28.7673,28.8116,22159.0
2020-06-19 11:45:00,32.52,32.6,32.51,32.57,17009.0,28.8116,28.8825,28.8028,28.8559,17009.0
2020-06-19 11:50:00,32.57,32.57,32.51,32.53,12780.0,28.8559,28.8559,28.8028,28.8205,12780.0
2020-06-19 11:55:00,32.53,32.54,32.5,32.51,13155.0,28.8205,28.8293,28.7939,28.8028,13155.0
2020-06-19 12:00:00,32.53,32.54,32.43,32.45,25436.0,28.8205,28.8293,28.7319,28.7496,25436.0
2020-06-19 12:05:00,32.45,32.49,32.42,32.45,16888.0,28.7496,28.785,28.723,28.7496,16888.0
2020-06-19 12:10:00,32.44,32.5,32.34,32.35,18331.0,28.7407,28.7939,28.6522,28.661,18331.0
2020-06-19 12:15:00,32.34,32.35,32.05,32.06,57994.0,28.6522,28.661,28.3952,28.4041,57994.0
2020-06-19 12:20:00,32.05,32.17,31.98,31.99,61355.0,28.3952,28.5015,28.3332,28.3421,61355.0
2020-06-19 12:25:00,31.98,32.13,31.97,32.13,39080.0,28.3332,28.4661,28.3243,28.4661,39080.0
2020-06-19 12:30:00,32.13,32.22,32.13,32.15,30415.0,28.4661,28.5458,28.4661,28.4838,30415.0
2020-06-19 12:35:00,32.16,32.2,32.1,32.1,14879.0,28.4927,28.5281,28.4395,28.4395,14879.0
2020-06-19 12:40:00,32.06,32.22,32.05,32.13,21677.0,28.4041,28.5458,28.3952,28.4661,21677.0
2020-06-19 12:45:00,32.13,32.2,32.07,32.2,18868.0,28.4661,28.5281,28.4129,28.5281,18868.0
2020-06-19 12:50:00,32.2,32.22,32.15,32.15,17491.0,28.5281,28.5458,28.4838,28.4838,17491.0
2020-06-19 12:55:00,32.15,32.31,32.14,32.29,39208.0,28.4838,28.6256,28.475,28.6079,39208.0
2020-06-19 13:00:00,32.29,32.35,32.14,32.14,27881.0,28.6079,28.661,28.475,28.475,27881.0
2020-06-19 13:05:00,32.16,32.2,32.11,32.12,19846.0,28.4927,28.5281,28.4484,28.4572,19846.0
2020-06-19 13:10:00,32.12,32.2,32.06,32.08,25965.0,28.4572,28.5281,28.4041,28.4218,25965.0
2020-06-19 13:15:00,32.08,32.08,32.0,32.0,18591.0,28.4218,28.4218,28.3509,28.3509,18591.0
2020-06-19 13:20:00,32.01,32.05,31.94,31.95,17373.0,28.3598,28.3952,28.2978,28.3066,17373.0
2020-06-19 13:25:00,31.95,32.07,31.95,32.01,14941.0,28.3066,28.4129,28.3066,28.3598,14941.0
2020-06-19 13:30:00,32.01,32.01,31.89,31.89,20590.0,28.3598,28.3598,28.2535,28.2535,20590.0
2020-06-19 13:35:00,31.89,32.0,31.89,31.99,42062.0,28.2535,28.3509,28.2535,28.3421,42062.0
2020-06-19 13:40:00,31.97,32.04,31.94,32.01,13378.0,28.3243,28.3864,28.2978,28.3598,13378.0
2020-06-19 13:45:00,32.01,32.06,31.9,31.96,52501.0,28.3598,28.4041,28.2623,28.3155,52501.0
2020-06-19 13:50:00,31.96,32.01,31.86,31.9,16886.0,28.3155,28.3598,28.2269,28.2623,16886.0
2020-06-19 13:55:00,31.91,31.94,31.77,31.78,20968.0,28.2712,28.2978,28.1472,28.156,20968.0
2020-06-19 14:00:00,31.78,31.89,31.78,31.85,55402.0,28.156,28.2535,28.156,28.218,55402.0
2020-06-19 14:05:00,31.85,31.87,31.71,31.78,59738.0,28.218,28.2357,28.094,28.156,59738.0
2020-06-19 14:10:00,31.78,31.78,31.69,31.73,34786.0,28.156,28.156,28.0763,28.1117,34786.0
2020-06-19 14:15:00,31.73,31.81,31.66,31.68,23107.0,28.1117,28.1826,28.0497,28.0674,23107.0
2020-06-19 14:20:00,31.68,31.83,31.68,31.81,28308.0,28.0674,28.2003,28.0674,28.1826,28308.0
2020-06-19 14:25:00,31.81,31.85,31.78,31.78,37020.0,28.1826,28.218,28.156,28.156,37020.0
2020-06-19 14:30:00,31.79,31.99,31.73,31.96,33421.0,28.1649,28.3421,28.1117,28.3155,33421.0
2020-06-19 14:35:00,31.96,32.04,31.93,32.01,19407.0,28.3155,28.3864,28.2889,28.3598,19407.0
2020-06-19 14:40:00,31.99,32.1,31.95,32.05,32670.0,28.3421,28.4395,28.3066,28.3952,32670.0
2020-06-19 14:45:00,32.04,32.13,32.03,32.05,31715.0,28.3864,28.4661,28.3775,28.3952,31715.0
2020-06-19 14:50:00,32.07,32.09,31.97,32.06,31445.0,28.4129,28.4307,28.3243,28.4041,31445.0
2020-06-19 14:55:00,32.04,32.15,32.02,32.09,27245.0,28.3864,28.4838,28.3686,28.4307,27245.0
2020-06-19 15:00:00,32.1,32.11,32.03,32.08,32118.0,28.4395,28.4484,28.3775,28.4218,32118.0
2020-06-19 15:05:00,32.07,32.09,32.02,32.06,26683.0,28.4129,28.4307,28.3686,28.4041,26683.0
2020-06-19 15:10:00,32.06,32.17,31.98,32.15,45553.0,28.4041,28.5015,28.3332,28.4838,45553.0
2020-06-19 15:15:00,32.16,32.32,32.15,32.32,35546.0,28.4927,28.6344,28.4838,28.6344,35546.0
2020-06-19 15:20:00,32.32,32.32,32.25,32.26,31772.0,28.6344,28.6344,28.5724,28.5813,31772.0
2020-06-19 15:25:00,32.26,32.26,32.13,32.15,35636.0,28.5813,28.5813,28.4661,28.4838,35636.0
2020-06-19 15:30:00,32.15,32.21,32.11,32.21,41148.0,28.4838,28.537,28.4484,28.537,41148.0
2020-06-19 15:35:00,32.21,32.21,32.05,32.09,49167.0,28.537,28.537,28.3952,28.4307,49167.0
2020-06-19 15:40:00,32.08,32.22,32.07,32.19,121567.0,28.4218,28.5458,28.4129,28.5193,121567.0
2020-06-19 15:45:00,32.18,32.2,31.93,31.99,178204.0,28.5104,28.5281,28.2889,28.3421,178204.0
2020-06-19 15:50:00,32.0,32.08,31.92,32.07,185548.0,28.3509,28.4218,28.28,28.4129,185548.0
2020-06-19 15:55:00,32.05,32.07,31.8,31.81,599711.0,28.3952,28.4129,28.1737,28.1826,599711.0
2020-06-22 09:30:00,31.54,31.56,31.1,31.18,183034.0,27.9434,27.9611,27.5536,27.6244,183034.0
2020-06-22 09:35:00,31.2,31.35,31.07,31.24,63675.0,27.6422,27.775,27.527,27.6776,63675.0
2020-06-22 09:40:00,31.19,31.56,31.18,31.53,27251.0,27.6333,27.9611,27.6244,27.9345,27251.0
2020-06-22 09:45:00,31.56,31.71,31.46,31.6,72153.0,27.9611,28.094,27.8725,27.9965,72153.0
2020-06-22 09:50:00,31.6,31.63,31.53,31.56,72460.0,27.9965,28.0231,27.9345,27.9611,72460.0
2020-06-22 09:55:00,31.56,31.77,31.56,31.6,27550.0,27.9611,28.1472,27.9611,27.9965,27550.0
2020-06-22 10:00:00,31.59,31.6,31.4,31.53,72708.0,27.9877,27.9965,27.8193,27.9345,72708.0
2020-06-22 10:05:00,31.53,31.61,31.41,31.55,39765.0,27.9345,28.0054,27.8282,27.9522,39765.0
2020-06-22 10:10:00,31.56,31.65,31.45,31.57,38190.0,27.9611,28.0408,27.8636,27.97,38190.0
2020-06-22 10:15:00,31.58,31.61,31.42,31.46,22604.0,27.9788,28.0054,27.8371,27.8725,22604.0
2020-06-22 10:20:00,31.48,31.57,31.46,31.5,26498.0,27.8902,27.97,27.8725,27.9079,26498.0
2020-06-22 10:25:00,31.5,31.62,31.5,31.5,47077.0,27.9079,28.0143,27.9079,27.9079,47077.0
2020-06-22 10:30:00,31.51,31.61,31.45,31.59,44353.0,27.9168,28.0054,27.8636,27.9877,44353.0
2020-06-22 10:35:00,31.6,31.62,31.49,31.49,27901.0,27.9965,28.0143,27.8991,27.8991,27901.0
2020-06-22 10:40:00,31.49,31.57,31.47,31.54,39484.0,27.8991,27.97,27.8814,27.9434,39484.0
2020-06-22 10:45:00,31.53,31.56,31.48,31.5,23625.0,27.9345,27.9611,27.8902,27.9079,23625.0
2020-06-22 10:50:00,31.51,31.58,31.42,31.42,32392.0,27.9168,27.9788,27.8371,27.8371,32392.0
2020-06-22 10:55:00,31.42,31.45,31.33,31.35,43865.0,27.8371,27.8636,27.7573,27.775,43865.0
2020-06-22 11:00:00,31.33,31.46,31.3,31.37,47938.0,27.7573,27.8725,27.7307,27.7928,47938.0
2020-06-22 11:05:00,31.39,31.51,31.37,31.42,18299.0,27.8105,27.9168,27.7928,27.8371,18299.0
2020-06-22 11:10:00,31.41,31.47,31.36,31.47,12569.0,27.8282,27.8814,27.7839,27.8814,12569.0
2020-06-22 11:15:00,31.46,31.59,31.44,31.58,29093.0,27.8725,27.9877,27.8548,27.9788,29093.0
2020-06-22 11:20:00,31.57,31.64,31.52,31.62,20659.0,27.97,28.032,27.9257,28.0143,20659.0
2020-06-22 11:25:00,31.62,31.65,31.57,31.6,24167.0,28.0143,28.0408,27.97,27.9965,24167.0
2020-06-22 11:30:00,31.61,31.63,31.52,31.59,12705.0,28.0054,28.0231,27.9257,27.9877,12705.0
2020-06-22 11:35:00,31.58,31.65,31.55,31.65,13251.0,27.9788,28.0408,27.9522,28.0408,13251.0
2020-06-22 11:40:00,31.66,31.66,31.54,31.54,11513.0,28.0497,28.0497,27.9434,27.9434,11513.0
2020-06-22 11:45:00,31.55,31.58,31.52,31.55,12924.0,27.9522,27.9788,27.9257,27.9522,12924.0
2020-06-22 11:50:00,31.57,31.62,31.56,31.57,16994.0,27.97,28.0143,27.9611,27.97,16994.0
2020-06-22 11:55:00,31.57,31.6,31.52,31.57,26276.0,27.97,27.9965,27.9257,27.97,26276.0
2020-06-22 12:00:00,31.59,31.71,31.59,31.68,13270.0,27.9877,28.094,27.9877,28.0674,13270.0
2020-06-22 12:05:00,31.67,31.68,31.63,31.68,17920.0,28.0586,28.0674,28.0231,28.0674,17920.0
2020-06-22 12:10:00,31.69,31.77,31.65,31.74,15893.0,28.0763,28.1472,28.0408,28.1206,15893.0
2020-06-22 12:15:00,31.73,31.77,31.71,31.74,20668.0,28.1117,28.1472,28.094,28.1206,20668.0
2020-06-22 12:20:00,31.75,31.78,31.73,31.74,19482.0,28.1294,28.156,28.1117,28.1206,19482.0
2020-06-22 12:25:00,31.74,31.74,31.65,31.68,13352.0,28.1206,28.1206,28.0408,28.0674,13352.0
2020-06-22 12:30:00,31.68,31.7,31.66,31.67,6702.0,28.0674,28.0851,28.0497,28.0586,6702.0
2020-06-22 12:35:00,31.67,31.71,31.67,31.7,11685.0,28.0586,28.094,28.0586,28.0851,11685.0
2020-06-22 12:40:00,31.7,31.78,31.68,31.77,16452.0,28.0851,28.156,28.0674,28.1472,16452.0
2020-06-22 12:45:00,31.76,31.88,31.76,31.87,87299.0,28.1383,28.2446,28.1383,28.2357,87299.0
2020-06-22 12:50:00,31.87,32.04,31.86,31.98,70732.0,28.2357,28.3864,28.2269,28.3332,70732.0
2020-06-22 12:55:00,31.97,32.05,31.97,32.01,25723.0,28.3243,28.3952,28.3243,28.3598,25723.0
2020-06-22 13:00:00,32.0,32.02,31.96,31.99,13611.0,28.3509,28.3686,28.3155,28.3421,13611.0
2020-06-22 13:05:00,32.01,32.03,31.96,32.03,11651.0,28.3598,28.3775,28.3155,28.3775,11651.0
2020-06-22 13:10:00,32.05,32.05,31.91,31.92,13364.0,28.3952,28.3952,28.2712,28.28,13364.0
2020-06-22 13:15:00,31.91,31.94,31.86,31.86,19937.0,28.2712,28.2978,28.2269,28.2269,19937.0
2020-06-22 13:20:00,31.87,31.88,31.83,31.88,18015.0,28.2357,28.2446,28.2003,28.2446,18015.0
2020-06-22 13:25:00,31.88,31.91,31.8,31.81,23834.0,28.2446,28.2712,28.1737,28.1826,23834.0
2020-06-22 13:30:00,31.81,31.82,31.72,31.75,18315.0,28.1826,28.1914,28.1029,28.1294,18315.0
2020-06-22 13:35:00,31.74,31.74,31.65,31.7,28429.0,28.1206,28.1206,28.0408,28.0851,28429.0
2020-06-22 13:40:00,31.71,31.74,31.69,31.72,24292.0,28.094,28.1206,28.0763,28.1029,24292.0
2020-06-22 13:45:00,31.73,31.77,31.72,31.76,17596.0,28.1117,28.1472,28.1029,28.1383,17596.0
2020-06-22 13:50:00,31.76,31.76,31.69,31.7,20636.0,28.1383,28.1383,28.0763,28.0851,20636.0
2020-06-22 13:55:00,31.7,31.76,31.68,31.73,31282.0,28.0851,28.1383,28.0674,28.1117,31282.0
2020-06-22 14:00:00,31.74,31.74,31.58,31.64,27833.0,28.1206,28.1206,27.9788,28.032,27833.0
2020-06-22 14:05:00,31.64,31.68,31.59,31.68,25288.0,28.032,28.0674,27.9877,28.0674,25288.0
2020-06-22 14:10:00,31.67,31.67,31.53,31.54,19764.0,28.0586,28.0586,27.9345,27.9434,19764.0
2020-06-22 14:15:00,31.53,31.58,31.52,31.52,20916.0,27.9345,27.9788,27.9257,27.9257,20916.0
2020-06-22 14:20:00,31.53,31.61,31.51,31.59,167640.0,27.9345,28.0054,27.9168,27.9877,167640.0
2020-06-22 14:25:00,31.59,31.73,31.57,31.71,39829.0,27.9877,28.1117,27.97,28.094,39829.0
2020-06-22 14:30:00,31.72,31.76,31.7,31.74,39265.0,28.1029,28.1383,28.0851,28.1206,39265.0
2020-06-22 14:35:00,31.75,31.82,31.73,31.8,14110.0,28.1294,28.1914,28.1117,28.1737,14110.0
2020-06-22 14:40:00,31.79,31.81,31.77,31.77,9713.0,28.1649,28.1826,28.1472,28.1472,9713.0
2020-06-22 14:45:00,31.79,31.82,31.77,31.8,13603.0,28.1649,28.1914,28.1472,28.1737,13603.0
2020-06-22 14:50:00,31.81,31.81,31.73,31.75,15957.0,28.1826,28.1826,28.1117,28.1294,15957.0
2020-06-22 14:55:00,31.76,31.84,31.74,31.82,16301.0,28.1383,28.2092,28.1206,28.1914,16301.0
2020-06-22 15:00:00,31.81,31.87,31.78,31.85,30176.0,28.1826,28.2357,28.156,28.218,30176.0
2020-06-22 15:05:00,31.85,31.85,31.79,31.8,16229.0,28.218,28.218,28.1649,28.1737,16229.0
2020-06-22 15:10:00,31.81,31.84,31.72,31.74,137003.0,28.1826,28.2092,28.1029,28.1206,137003.0
2020-06-22 15:15:00,31.73,31.73,31.64,31.66,24839.0,28.1117,28.1117,28.032,28.0497,24839.0
2020-06-22 15:20:00,31.67,31.68,31.55,31.56,40077.0,28.0586,28.0674,27.9522,27.9611,40077.0
2020-06-22 15:25:00,31.56,31.67,31.56,31.65,24598.0,27.9611,28.0586,27.9611,28.0408,24598.0
2020-06-22 15:30:00,31.65,31.81,31.63,31.8,25700.0,28.0408,28.1826,28.0231,28.1737,25700.0
2020-06-22 15:35:00,31.8,31.81,31.69,31.76,44950.0,28.1737,28.1826,28.0763,28.1383,44950.0
2020-06-22 15:40:00,31.76,31.8,31.73,31.79,38488.0,28.1383,28.1737,28.1117,28.1649,38488.0
2020-06-22 15:45:00,31.79,31.83,31.72,31.75,58134.0,28.1649,28.2003,28.1029,28.1294,58134.0
2020-06-22 15:50:00,31.74,31.8,31.73,31.8,82129.0,28.1206,28.1737,28.1117,28.1737,82129.0
2020-06-22 15:55:00,31.8,31.84,31.76,31.8,217067.0,28.1737,28.2092,28.1383,28.1737,217067.0
2020-06-23 09:30:00,32.48,32.73,32.34,32.61,111206.0,28.7762,28.9977,28.6522,28.8914,111206.0
2020-06-23 09:35:00,32.61,32.64,32.42,32.51,73206.0,28.8914,28.9179,28.723,28.8028,73206.0
2020-06-23 09:40:00,32.52,32.7,32.51,32.69,27667.0,28.8116,28.9711,28.8028,28.9622,27667.0
2020-06-23 09:45:00,32.68,32.69,32.44,32.44,42980.0,28.9534,28.9622,28.7407,28.7407,42980.0
2020-06-23 09:50:00,32.44,32.48,32.36,32.4,21103.0,28.7407,28.7762,28.6699,28.7053,21103.0
2020-06-23 09:55:00,32.4,32.58,32.39,32.45,21738.0,28.7053,28.8648,28.6965,28.7496,21738.0
2020-06-23 10:00:00,32.44,32.48,32.28,32.47,41079.0,28.7407,28.7762,28.599,28.7673,41079.0
2020-06-23 10:05:00,32.47,32.52,32.38,32.39,18391.0,28.7673,28.8116,28.6876,28.6965,18391.0
2020-06-23 10:10:00,32.39,32.39,32.22,32.36,28924.0,28.6965,28.6965,28.5458,28.6699,28924.0
2020-06-23 10:15:00,32.35,32.45,32.29,32.32,21840.0,28.661,28.7496,28.6079,28.6344,21840.0
2020-06-23 10:20:00,32.33,32.34,32.19,32.31,25860.0,28.6433,28.6522,28.5193,28.6256,25860.0
2020-06-23 10:25:00,32.32,32.33,32.21,32.27,13293.0,28.6344,28.6433,28.537,28.5901,13293.0
2020-06-23 10:30:00,32.28,32.29,32.17,32.22,34062.0,28.599,28.6079,28.5015,28.5458,34062.0
2020-06-23 10:35:00,32.22,32.22,32.12,32.19,19348.0,28.5458,28.5458,28.4572,28.5193,19348.0
2020-06-23 10:40:00,32.14,32.22,32.03,32.05,33732.0,28.475,28.5458,28.3775,28.3952,33732.0
2020-06-23 10:45:00,32.05,32.1,31.95,32.1,39961.0,28.3952,28.4395,28.3066,28.4395,39961.0
2020-06-23 10:50:00,32.11,32.11,31.98,31.99,57742.0,28.4484,28.4484,28.3332,28.3421,57742.0
2020-06-23 10:55:00,31.99,32.08,31.98,32.05,51821.0,28.3421,28.4218,28.3332,28.3952,51821.0
2020-06-23 11:00:00,32.04,32.17,31.98,32.15,21756.0,28.3864,28.5015,28.3332,28.4838,21756.0
2020-06-23 11:05:00,32.15,32.17,32.09,32.11,38233.0,28.4838,28.5015,28.4307,28.4484,38233.0
2020-06-23 11:10:00,32.11,32.16,32.03,32.03,43799.0,28.4484,28.4927,28.3775,28.3775,43799.0
2020-06-23 11:15:00,32.01,32.13,31.99,32.07,14827.0,28.3598,28.4661,28.3421,28.4129,14827.0
2020-06-23 11:20:00,32.08,32.24,32.05,32.24,26681.0,28.4218,28.5636,28.3952,28.5636,26681.0
2020-06-23 11:25:00,32.26,32.27,32.14,32.15,34844.0,28.5813,28.5901,28.475,28.4838,34844.0
2020-06-23 11:30:00,32.15,32.23,32.12,32.17,19017.0,28.4838,28.5547,28.4572,28.5015,19017.0
2020-06-23 11:35:00,32.18,32.18,32.11,32.14,12112.0,28.5104,28.5104,28.4484,28.475,12112.0
2020-06-23 11:40:00,32.14,32.19,32.14,32.15,10159.0,28.475,28.5193,28.475,28.4838,10159.0
2020-06-23 11:45:00,32.19,32.19,32.09,32.1,12157.0,28.5193,28.5193,28.4307,28.4395,12157.0
2020-06-23 11:50:00,32.11,32.11,31.99,32.02,22979.0,28.4484,28.4484,28.3421,28.3686,22979.0
2020-06-23 11:55:00,32.03,32.15,32.03,32.11,14095.0,28.3775,28.4838,28.3775,28.4484,14095.0
2020-06-23 12:00:00,32.12,32.22,32.12,32.21,11558.0,28.4572,28.5458,28.4572,28.537,11558.0
2020-06-23 12:05:00,32.2,32.25,32.18,32.18,10154.0,28.5281,28.5724,28.5104,28.5104,10154.0
2020-06-23 12:10:00,32.17,32.22,32.12,32.13,8730.0,28.5015,28.5458,28.4572,28.4661,8730.0
2020-06-23 12:15:00,32.11,32.15,32.08,32.08,12012.0,28.4484,28.4838,28.4218,28.4218,12012.0
2020-06-23 12:20:00,32.09,32.16,32.07,32.13,14646.0,28.4307,28.4927,28.4129,28.4661,14646.0
2020-06-23 12:25:00,32.15,32.15,32.05,32.07,30914.0,28.4838,28.4838,28.3952,28.4129,30914.0
2020-06-23 12:30:00,32.08,32.12,32.0,32.04,30608.0,28.4218,28.4572,28.3509,28.3864,30608.0
2020-06-23 12:35:00,32.04,32.05,31.97,31.98,12231.0,28.3864,28.3952,28.3243,28.3332,12231.0
2020-06-23 12:40:00,31.98,31.98,31.93,31.93,13181.0,28.3332,28.3332,28.2889,28.2889,13181.0
2020-06-23 12:45:00,31.93,32.02,31.92,32.01,14167.0,28.2889,28.3686,28.28,28.3598,14167.0
2020-06-23 12:50:00,32.01,32.01,31.97,31.98,4686.0,28.3598,28.3598,28.3243,28.3332,4686.0
2020-06-23 12:55:00,31.99,32.02,31.98,32.01,7480.0,28.3421,28.3686,28.3332,28.3598,7480.0
2020-06-23 13:00:00,31.97,31.99,31.97,31.99,9143.0,28.3243,28.3421,28.3243,28.3421,9143.0
2020-06-23 13:05:00,31.97,32.03,31.97,32.02,6421.0,28.3243,28.3775,28.3243,28.3686,6421.0
2020-06-23 13:10:00,32.02,32.03,32.0,32.03,14536.0,28.3686,28.3775,28.3509,28.3775,14536.0
2020-06-23 13:15:00,32.03,32.05,32.01,32.04,6493.0,28.3775,28.3952,28.3598,28.3864,6493.0
2020-06-23 13:20:00,32.05,32.07,32.01,32.03,35204.0,28.3952,28.4129,28.3598,28.3775,35204.0
2020-06-23 13:25:00,32.04,32.05,32.01,32.04,9140.0,28.3864,28.3952,28.3598,28.3864,9140.0
2020-06-23 13:30:00,32.04,32.04,32.01,32.02,11130.0,28.3864,28.3864,28.3598,28.3686,11130.0
2020-06-23 13:35:00,32.02,32.07,32.02,32.07,202477.0,28.3686,28.4129,28.3686,28.4129,202477.0
2020-06-23 13:40:00,32.07,32.16,32.07,32.15,27148.0,28.4129,28.4927,28.4129,28.4838,27148.0
2020-06-23 13:45:00,32.14,32.19,32.14,32.15,15827.0,28.475,28.5193,28.475,28.4838,15827.0
2020-06-23 13:50:00,32.15,32.19,32.1,32.19,35958.0,28.4838,28.5193,28.4395,28.5193,35958.0
2020-06-23 13:55:00,32.19,32.22,32.13,32.16,22391.0,28.5193,28.5458,28.4661,28.4927,22391.0
2020-06-23 14:00:00,32.16,32.17,32.06,32.09,35658.0,28.4927,28.5015,28.4041,28.4307,35658.0
2020-06-23 14:05:00,32.09,32.18,32.08,32.16,14957.0,28.4307,28.5104,28.4218,28.4927,14957.0
2020-06-23 14:10:00,32.16,32.19,32.13,32.18,31205.0,28.4927,28.5193,28.4661,28.5104,31205.0
2020-06-23 14:15:00,32.18,32.21,32.17,32.18,20546.0,28.5104,28.537,28.5015,28.5104,20546.0
2020-06-23 14:20:00,32.19,32.23,32.18,32.22,25398.0,28.5193,28.5547,28.5104,28.5458,25398.0
2020-06-23 14:25:00,32.22,32.31,32.19,32.31,31730.0,28.5458,28.6256,28.5193,28.6256,31730.0
2020-06-23 14:30:00,32.3,32.32,32.25,32.27,29456.0,28.6167,28.6344,28.5724,28.5901,29456.0
2020-06-23 14:35:00,32.25,32.27,32.22,32.24,18453.0,28.5724,28.5901,28.5458,28.5636,18453.0
2020-06-23 14:40:00,32.23,32.25,32.2,32.25,19173.0,28.5547,28.5724,28.5281,28.5724,19173.0
2020-06-23 14:45:00,32.26,32.26,32.18,32.21,45840.0,28.5813,28.5813,28.5104,28.537,45840.0
2020-06-23 14:50:00,32.22,32.26,32.21,32.24,14341.0,28.5458,28.5813,28.537,28.5636,14341.0
2020-06-23 14:55:00,32.24,32.25,32.18,32.2,12938.0,28.5636,28.5724,28.5104,28.5281,12938.0
2020-06-23 15:00:00,32.19,32.2,32.11,32.13,16611.0,28.5193,28.5281,28.4484,28.4661,16611.0
2020-06-23 15:05:00,32.13,32.14,32.02,32.03,45408.0,28.4661,28.475,28.3686,28.3775,45408.0
2020-06-23 15:10:00,32.04,32.11,32.03,32.11,22822.0,28.3864,28.4484,28.3775,28.4484,22822.0
2020-06-23 15:15:00,32.11,32.18,32.1,32.18,15911.0,28.4484,28.5104,28.4395,28.5104,15911.0
2020-06-23 15:20:00,32.17,32.19,32.13,32.13,17600.0,28.5015,28.5193,28.4661,28.4661,17600.0
2020-06-23 15:25:00,32.14,32.19,32.09,32.15,19470.0,28.475,28.5193,28.4307,28.4838,19470.0
2020-06-23 15:30:00,32.15,32.18,32.09,32.15,39909.0,28.4838,28.5104,28.4307,28.4838,39909.0
2020-06-23 15:35:00,32.16,32.24,32.15,32.22,27769.0,28.4927,28.5636,28.4838,28.5458,27769.0
2020-06-23 15:40:00,32.21,32.21,32.12,32.18,35195.0,28.537,28.537,28.4572,28.5104,35195.0
2020-06-23 15:45:00,32.18,32.18,32.12,32.16,44445.0,28.5104,28.5104,28.4572,28.4927,44445.0
2020-06-23 15:50:00,32.15,32.15,32.02,32.09,96944.0,28.4838,28.4838,28.3686,28.4307,96944.0
2020-06-23 15:55:00,32.09,32.09,32.02,32.04,150344.0,28.4307,28.4307,28.3686,28.3864,150344.0
2020-06-24 09:30:00,31.4,31.64,31.09,31.15,145188.0,27.8193,28.032,27.5447,27.5979,145188.0
2020-06-24 09:35:00,31.14,31.21,31.09,31.14,66017.0,27.589,27.651,27.5447,27.589,66017.0
2020-06-24 09:40:00,31.15,31.27,30.96,31.08,80343.0,27.5979,27.7042,27.4295,27.5358,80343.0
2020-06-24 09:45:00,31.05,31.11,30.88,30.91,46149.0,27.5093,27.5624,27.3586,27.3852,46149.0
2020-06-24 09:50:00,30.91,31.01,30.85,30.91,62195.0,27.3852,27.4738,27.3321,27.3852,62195.0
2020-06-24 09:55:00,30.92,31.05,30.87,30.93,45926.0,27.3941,27.5093,27.3498,27.4029,45926.0
2020-06-24 10:00:00,30.94,30.98,30.8,30.8,46855.0,27.4118,27.4472,27.2878,27.2878,46855.0
2020-06-24 10:05:00,30.81,31.04,30.81,30.91,24148.0,27.2966,27.5004,27.2966,27.3852,24148.0
2020-06-24 10:10:00,30.9,31.04,30.83,31.03,44229.0,27.3764,27.5004,27.3143,27.4915,44229.0
2020-06-24 10:15:00,31.05,31.09,30.94,30.99,43417.0,27.5093,27.5447,27.4118,27.4561,43417.0
2020-06-24 10:20:00,30.98,31.22,30.97,31.21,52940.0,27.4472,27.6599,27.4384,27.651,52940.0
2020-06-24 10:25:00,31.21,31.27,31.05,31.16,82902.0,27.651,27.7042,27.5093,27.6067,82902.0
2020-06-24 10:30:00,31.14,31.19,30.94,30.99,39369.0,27.589,27.6333,27.4118,27.4561,39369.0
2020-06-24 10:35:00,30.95,31.02,30.83,30.85,48588.0,27.4207,27.4827,27.3143,27.3321,48588.0
2020-06-24 10:40:00,30.85,30.89,30.8,30.88,41382.0,27.3321,27.3675,27.2878,27.3586,41382.0
2020-06-24 10:45:00,30.89,30.93,30.85,30.89,19243.0,27.3675,27.4029,27.3321,27.3675,19243.0
2020-06-24 10:50:00,30.9,30.96,30.83,30.83,36406.0,27.3764,27.4295,27.3143,27.3143,36406.0
2020-06-24 10:55:00,30.84,30.91,30.8,30.86,33721.0,27.3232,27.3852,27.2878,27.3409,33721.0
2020-06-24 11:00:00,30.84,30.93,30.74,30.88,75187.0,27.3232,27.4029,27.2346,27.3586,75187.0
2020-06-24 11:05:00,30.84,30.93,30.71,30.71,38635.0,27.3232,27.4029,27.208,27.208,38635.0
2020-06-24 11:10:00,30.72,30.75,30.67,30.68,26417.0,27.2169,27.2435,27.1726,27.1814,26417.0
2020-06-24 11:15:00,30.68,30.75,30.59,30.61,41172.0,27.1814,27.2435,27.1017,27.1194,41172.0
2020-06-24 11:20:00,30.6,30.62,30.52,30.52,34338.0,27.1106,27.1283,27.0397,27.0397,34338.0
2020-06-24 11:25:00,30.52,30.71,30.52,30.66,71865.0,27.0397,27.208,27.0397,27.1637,71865.0
2020-06-24 11:30:00,30.66,30.68,30.53,30.54,45880.0,27.1637,27.1814,27.0486,27.0574,45880.0
2020-06-24 11:35:00,30.53,30.55,30.35,30.35,185601.0,27.0486,27.0663,26.8891,26.8891,185601.0
2020-06-24 11:40:00,30.36,30.39,30.16,30.17,48641.0,26.8979,26.9245,26.7207,26.7296,48641.0
2020-06-24 11:45:00,30.19,30.28,30.12,30.12,43599.0,26.7473,26.8271,26.6853,26.6853,43599.0
2020-06-24 11:50:00,30.16,30.24,30.11,30.15,32013.0,26.7207,26.7916,26.6764,26.7119,32013.0
2020-06-24 11:55:00,30.16,30.37,30.14,30.36,23667.0,26.7207,26.9068,26.703,26.8979,23667.0
2020-06-24 12:00:00,30.34,30.47,30.31,30.46,37353.0,26.8802,26.9954,26.8536,26.9865,37353.0
2020-06-24 12:05:00,30.46,30.46,30.35,30.35,36209.0,26.9865,26.9865,26.8891,26.8891,36209.0
2020-06-24 12:10:00,30.36,30.44,30.32,30.39,22389.0,26.8979,26.9688,26.8625,26.9245,22389.0
2020-06-24 12:15:00,30.39,30.46,30.37,30.46,34577.0,26.9245,26.9865,26.9068,26.9865,34577.0
2020-06-24 12:20:00,30.45,30.47,30.37,30.45,50423.0,26.9777,26.9954,26.9068,26.9777,50423.0
2020-06-24 12:25:00,30.44,30.45,30.27,30.31,57092.0,26.9688,26.9777,26.8182,26.8536,57092.0
2020-06-24 12:30:00,30.31,30.31,30.22,30.22,16212.0,26.8536,26.8536,26.7739,26.7739,16212.0
2020-06-24 12:35:00,30.23,30.28,30.21,30.28,88612.0,26.7828,26.8271,26.765,26.8271,88612.0
2020-06-24 12:40:00,30.27,30.55,30.25,30.55,70255.0,26.8182,27.0663,26.8005,27.0663,70255.0
2020-06-24 12:45:00,30.55,30.63,30.55,30.61,53442.0,27.0663,27.1371,27.0663,27.1194,53442.0
2020-06-24 12:50:00,30.59,30.59,30.49,30.53,19470.0,27.1017,27.1017,27.0131,27.0486,19470.0
2020-06-24 12:55:00,30.54,30.6,30.54,30.58,26457.0,27.0574,27.1106,27.0574,27.0929,26457.0
2020-06-24 13:00:00,30.57,30.59,30.52,30.59,28773.0,27.084,27.1017,27.0397,27.1017,28773.0
2020-06-24 13:05:00,30.6,30.62,30.56,30.58,19535.0,27.1106,27.1283,27.0751,27.0929,19535.0
2020-06-24 13:10:00,30.59,30.61,30.53,30.55,22013.0,27.1017,27.1194,27.0486,27.0663,22013.0
2020-06-24 13:15:00,30.55,30.65,30.52,30.57,33326.0,27.0663,27.1549,27.0397,27.084,33326.0
2020-06-24 13:20:00,30.54,30.54,30.39,30.4,28099.0,27.0574,27.0574,26.9245,26.9334,28099.0
2020-06-24 13:25:00,30.39,30.4,30.35,30.38,38882.0,26.9245,26.9334,26.8891,26.9157,38882.0
2020-06-24 13:30:00,30.38,30.4,30.3,30.3,41857.0,26.9157,26.9334,26.8448,26.8448,41857.0
2020-06-24 13:35:00,30.3,30.34,30.23,30.26,23651.0,26.8448,26.8802,26.7828,26.8093,23651.0
2020-06-24 13:40:00,30.27,30.36,30.26,30.3,28551.0,26.8182,26.8979,26.8093,26.8448,28551.0
2020-06-24 13:45:00,30.3,30.36,30.2,30.35,48498.0,26.8448,26.8979,26.7562,26.8891,48498.0
2020-06-24 13:50:00,30.34,30.34,30.27,30.33,14573.0,26.8802,26.8802,26.8182,26.8714,14573.0
2020-06-24 13:55:00,30.31,30.34,30.29,30.34,17928.0,26.8536,26.8802,26.8359,26.8802,17928.0
2020-06-24 14:00:00,30.35,30.39,30.23,30.31,33270.0,26.8891,26.9245,26.7828,26.8536,33270.0
2020-06-24 14:05:00,30.32,30.48,30.31,30.48,24709.0,26.8625,27.0043,26.8536,27.0043,24709.0
2020-06-24 14:10:00,30.47,30.49,30.37,30.41,21206.0,26.9954,27.0131,26.9068,26.9422,21206.0
2020-06-24 14:15:00,30.41,30.58,30.41,30.52,142624.0,26.9422,27.0929,26.9422,27.0397,142624.0
2020-06-24 14:20:00,30.52,30.58,30.44,30.45,20380.0,27.0397,27.0929,26.9688,26.9777,20380.0
2020-06-24 14:25:00,30.44,30.54,30.41,30.53,21602.0,26.9688,27.0574,26.9422,27.0486,21602.0
2020-06-24 14:30:00,30.5,30.57,30.47,30.52,17763.0,27.022,27.084,26.9954,27.0397,17763.0
2020-06-24 14:35:00,30.51,30.51,30.42,30.46,25892.0,27.0308,27.0308,26.9511,26.9865,25892.0
2020-06-24 14:40:00,30.45,30.49,30.36,30.36,36402.0,26.9777,27.0131,26.8979,26.8979,36402.0
2020-06-24 14:45:00,30.37,30.46,30.36,30.41,21546.0,26.9068,26.9865,26.8979,26.9422,21546.0
2020-06-24 14:50:00,30.41,30.42,30.29,30.34,25360.0,26.9422,26.9511,26.8359,26.8802,25360.0
2020-06-24 14:55:00,30.35,30.42,30.33,30.39,38405.0,26.8891,26.9511,26.8714,26.9245,38405.0
2020-06-24 15:00:00,30.4,30.5,30.4,30.48,38705.0,26.9334,27.022,26.9334,27.0043,38705.0
2020-06-24 15:05:00,30.49,30.53,30.44,30.53,37366.0,27.0131,27.0486,26.9688,27.0486,37366.0
2020-06-24 15:10:00,30.53,30.69,30.52,30.68,69936.0,27.0486,27.1903,27.0397,27.1814,69936.0
2020-06-24 15:15:00,30.68,30.78,30.64,30.76,81365.0,27.1814,27.27,27.146,27.2523,81365.0
2020-06-24 15:20:00,30.74,30.78,30.61,30.63,30573.0,27.2346,27.27,27.1194,27.1371,30573.0
2020-06-24 15:25:00,30.62,30.67,30.48,30.49,69495.0,27.1283,27.1726,27.0043,27.0131,69495.0
2020-06-24 15:30:00,30.5,30.55,30.5,30.54,34567.0,27.022,27.0663,27.022,27.0574,34567.0
2020-06-24 15:35:00,30.54,30.58,30.45,30.49,75613.0,27.0574,27.0929,26.9777,27.0131,75613.0
2020-06-24 15:40:00,30.49,30.64,30.48,30.64,54757.0,27.0131,27.146,27.0043,27.146,54757.0
2020-06-24 15:45:00,30.63,30.66,30.52,30.54,78072.0,27.1371,27.1637,27.0397,27.0574,78072.0
2020-06-24 15:50:00,30.53,30.54,30.3,30.31,206875.0,27.0486,27.0574,26.8448,26.8536,206875.0
2020-06-24 15:55:00,30.32,30.39,30.28,30.31,455645.0,26.8625,26.9245,26.8271,26.8536,455645.0
2020-06-25 09:30:00,30.0,30.1,29.81,30.09,122179.0,26.579,26.6676,26.4107,26.6587,122179.0
2020-06-25 09:35:00,30.09,30.33,29.97,30.29,71574.0,26.6587,26.8714,26.5524,26.8359,71574.0
2020-06-25 09:40:00,30.31,30.31,30.05,30.27,81375.0,26.8536,26.8536,26.6233,26.8182,81375.0
2020-06-25 09:45:00,30.3,30.46,30.23,30.44,64451.0,26.8448,26.9865,26.7828,26.9688,64451.0
2020-06-25 09:50:00,30.43,30.68,30.4,30.64,74562.0,26.96,27.1814,26.9334,27.146,74562.0
2020-06-25 09:55:00,30.63,30.74,30.55,30.72,76548.0,27.1371,27.2346,27.0663,27.2169,76548.0
2020-06-25 10:00:00,30.73,31.14,30.67,31.13,95806.0,27.2257,27.589,27.1726,27.5801,95806.0
2020-06-25 10:05:00,31.13,31.21,30.92,30.95,54987.0,27.5801,27.651,27.3941,27.4207,54987.0
2020-06-25 10:10:00,30.96,31.28,30.94,31.24,45565.0,27.4295,27.713,27.4118,27.6776,45565.0
2020-06-25 10:15:00,31.24,31.24,31.08,31.13,34313.0,27.6776,27.6776,27.5358,27.5801,34313.0
2020-06-25 10:20:00,31.13,31.22,31.09,31.11,45705.0,27.5801,27.6599,27.5447,27.5624,45705.0
2020-06-25 10:25:00,31.1,31.26,31.05,31.22,38955.0,27.5536,27.6953,27.5093,27.6599,38955.0
2020-06-25 10:30:00,31.23,31.23,30.88,30.88,41170.0,27.6687,27.6687,27.3586,27.3586,41170.0
2020-06-25 10:35:00,30.9,30.94,30.67,30.68,23130.0,27.3764,27.4118,27.1726,27.1814,23130.0
2020-06-25 10:40:00,30.69,30.72,30.57,30.65,20479.0,27.1903,27.2169,27.084,27.1549,20479.0
2020-06-25 10:45:00,30.65,30.76,30.51,30.56,35826.0,27.1549,27.2523,27.0308,27.0751,35826.0
2020-06-25 10:50:00,30.55,30.61,30.46,30.47,25580.0,27.0663,27.1194,26.9865,26.9954,25580.0
2020-06-25 10:55:00,30.45,30.59,30.45,30.57,20955.0,26.9777,27.1017,26.9777,27.084,20955.0
2020-06-25 11:00:00,30.56,30.59,30.48,30.58,21268.0,27.0751,27.1017,27.0043,27.0929,21268.0
2020-06-25 11:05:00,30.56,30.56,30.43,30.44,16873.0,27.0751,27.0751,26.96,26.9688,16873.0
2020-06-25 11:10:00,30.43,30.59,30.41,30.57,53787.0,26.96,27.1017,26.9422,27.084,53787.0
2020-06-25 11:15:00,30.56,30.71,30.55,30.71,29010.0,27.0751,27.208,27.0663,27.208,29010.0
2020-06-25 11:20:00,30.72,30.72,30.6,30.63,21236.0,27.2169,27.2169,27.1106,27.1371,21236.0
2020-06-25 11:25:00,30.65,30.65,30.49,30.51,24647.0,27.1549,27.1549,27.0131,27.0308,24647.0
2020-06-25 11:30:00,30.52,30.56,30.25,30.27,63903.0,27.0397,27.0751,26.8005,26.8182,63903.0
2020-06-25 11:35:00,30.26,30.34,30.23,30.3,26638.0,26.8093,26.8802,26.7828,26.8448,26638.0
2020-06-25 11:40:00,30.3,30.38,30.25,30.32,34280.0,26.8448,26.9157,26.8005,26.8625,34280.0
2020-06-25 11:45:00,30.32,30.45,30.3,30.44,60249.0,26.8625,26.9777,26.8448,26.9688,60249.0
2020-06-25 11:50:00,30.44,30.52,30.43,30.46,22773.0,26.9688,27.0397,26.96,26.9865,22773.0
2020-06-25 11:55:00,30.47,30.55,30.46,30.5,15648.0,26.9954,27.0663,26.9865,27.022,15648.0
2020-06-25 12:00:00,30.51,30.61,30.51,30.55,18950.0,27.0308,27.1194,27.0308,27.0663,18950.0
2020-06-25 12:05:00,30.55,30.62,30.52,30.52,26663.0,27.0663,27.1283,27.0397,27.0397,26663.0
2020-06-25 12:10:00,30.53,30.54,30.45,30.5,17652.0,27.0486,27.0574,26.9777,27.022,17652.0
2020-06-25 12:15:00,30.51,30.59,30.51,30.57,25427.0,27.0308,27.1017,27.0308,27.084,25427.0
2020-06-25 12:20:00,30.57,30.67,30.54,30.63,27117.0,27.084,27.1726,27.0574,27.1371,27117.0
2020-06-25 12:25:00,30.59,30.6,30.47,30.49,17889.0,27.1017,27.1106,26.9954,27.0131,17889.0
2020-06-25 12:30:00,30.49,30.58,30.49,30.53,20950.0,27.0131,27.0929,27.0131,27.0486,20950.0
2020-06-25 12:35:00,30.52,30.65,30.49,30.59,18062.0,27.0397,27.1549,27.0131,27.1017,18062.0
2020-06-25 12:40:00,30.58,30.76,30.57,30.74,41289.0,27.0929,27.2523,27.084,27.2346,41289.0
2020-06-25 12:45:00,30.72,30.74,30.62,30.67,58847.0,27.2169,27.2346,27.1283,27.1726,58847.0
2020-06-25 12:50:00,30.67,30.8,30.66,30.78,24649.0,27.1726,27.2878,27.1637,27.27,24649.0
2020-06-25 12:55:00,30.78,30.81,30.74,30.77,19925.0,27.27,27.2966,27.2346,27.2612,19925.0
2020-06-25 13:00:00,30.77,30.8,30.7,30.77,21004.0,27.2612,27.2878,27.1992,27.2612,21004.0
2020-06-25 13:05:00,30.77,30.82,30.75,30.8,54061.0,27.2612,27.3055,27.2435,27.2878,54061.0
2020-06-25 13:10:00,30.8,30.85,30.79,30.84,43036.0,27.2878,27.3321,27.2789,27.3232,43036.0
2020-06-25 13:15:00,30.85,30.94,30.83,30.9,64901.0,27.3321,27.4118,27.3143,27.3764,64901.0
2020-06-25 13:20:00,30.9,30.91,30.81,30.82,64812.0,27.3764,27.3852,27.2966,27.3055,64812.0
2020-06-25 13:25:00,30.81,30.84,30.78,30.8,14604.0,27.2966,27.3232,27.27,27.2878,14604.0
2020-06-25 13:30:00,30.8,30.83,30.76,30.77,32341.0,27.2878,27.3143,27.2523,27.2612,32341.0
2020-06-25 13:35:00,30.77,30.94,30.76,30.92,27684.0,27.2612,27.4118,27.2523,27.3941,27684.0
2020-06-25 13:40:00,30.92,30.93,30.86,30.86,24413.0,27.3941,27.4029,27.3409,27.3409,24413.0
2020-06-25 13:45:00,30.87,30.93,30.84,30.92,32261.0,27.3498,27.4029,27.3232,27.3941,32261.0
2020-06-25 13:50:00,30.92,30.94,30.83,30.84,21649.0,27.3941,27.4118,27.3143,27.3232,21649.0
2020-06-25 13:55:00,30.85,30.87,30.83,30.85,49307.0,27.3321,27.3498,27.3143,27.3321,49307.0
2020-06-25 14:00:00,30.85,30.93,30.82,30.93,142546.0,27.3321,27.4029,27.3055,27.4029,142546.0
2020-06-25 14:05:00,30.94,31.01,30.91,30.93,53180.0,27.4118,27.4738,27.3852,27.4029,53180.0
2020-06-25 14:10:00,30.92,30.94,30.85,30.89,57854.0,27.3941,27.4118,27.3321,27.3675,57854.0
2020-06-25 14:15:00,30.89,30.96,30.88,30.91,25232.0,27.3675,27.4295,27.3586,27.3852,25232.0
2020-06-25 14:20:00,30.91,30.92,30.81,30.85,37485.0,27.3852,27.3941,27.2966,27.3321,37485.0
2020-06-25 14:25:00,30.84,30.89,30.81,30.87,51560.0,27.3232,27.3675,27.2966,27.3498,51560.0
2020-06-25 14:30:00,30.86,30.9,30.76,30.79,34063.0,27.3409,27.3764,27.2523,27.2789,34063.0
2020-06-25 14:35:00,30.79,30.86,30.74,30.83,53181.0,27.2789,27.3409,27.2346,27.3143,53181.0
2020-06-25 14:40:00,30.82,30.93,30.82,30.92,29587.0,27.3055,27.4029,27.3055,27.3941,29587.0
2020-06-25 14:45:00,30.92,30.94,30.89,30.9,89626.0,27.3941,27.4118,27.3675,27.3764,89626.0
2020-06-25 14:50:00,30.9,30.95,30.87,30.94,47953.0,27.3764,27.4207,27.3498,27.4118,47953.0
2020-06-25 14:55:00,30.93,30.95,30.87,30.87,44963.0,27.4029,27.4207,27.3498,27.3498,44963.0
2020-06-25 15:00:00,30.86,31.02,30.84,31.01,52972.0,27.3409,27.4827,27.3232,27.4738,52972.0
2020-06-25 15:05:00,31.01,31.16,31.01,31.11,97502.0,27.4738,27.6067,27.4738,27.5624,97502.0
2020-06-25 15:10:00,31.1,31.12,31.02,31.08,32660.0,27.5536,27.5713,27.4827,27.5358,32660.0
2020-06-25 15:15:00,31.07,31.15,31.06,31.13,39235.0,27.527,27.5979,27.5181,27.5801,39235.0
2020-06-25 15:20:00,31.13,31.27,31.11,31.24,59017.0,27.5801,27.7042,27.5624,27.6776,59017.0
2020-06-25 15:25:00,31.23,31.34,31.21,31.3,48933.0,27.6687,27.7662,27.651,27.7307,48933.0
2020-06-25 15:30:00,31.3,31.34,31.2,31.3,64122.0,27.7307,27.7662,27.6422,27.7307,64122.0
2020-06-25 15:35:00,31.3,31.31,31.11,31.15,62889.0,27.7307,27.7396,27.5624,27.5979,62889.0
2020-06-25 15:40:00,31.14,31.27,31.13,31.26,73708.0,27.589,27.7042,27.5801,27.6953,73708.0
2020-06-25 15:45:00,31.26,31.33,31.09,31.17,141028.0,27.6953,27.7573,27.5447,27.6156,141028.0
2020-06-25 15:50:00,31.18,31.29,31.16,31.29,128794.0,27.6244,27.7219,27.6067,27.7219,128794.0
2020-06-25 15:55:00,31.29,31.32,31.17,31.25,279704.0,27.7219,27.7485,27.6156,27.6864,279704.0
2020-06-26 09:30:00,30.72,30.87,30.49,30.84,66402.0,27.2169,27.3498,27.0131,27.3232,66402.0
2020-06-26 09:35:00,30.84,30.86,30.52,30.74,46881.0,27.3232,27.3409,27.0397,27.2346,46881.0
2020-06-26 09:40:00,30.76,30.84,30.64,30.74,54946.0,27.2523,27.3232,27.146,27.2346,54946.0
2020-06-26 09:45:00,30.74,30.84,30.65,30.84,104454.0,27.2346,27.3232,27.1549,27.3232,104454.0
2020-06-26 09:50:00,30.83,30.88,30.7,30.86,50607.0,27.3143,27.3586,27.1992,27.3409,50607.0
2020-06-26 09:55:00,30.84,30.86,30.69,30.84,53059.0,27.3232,27.3409,27.1903,27.3232,53059.0
2020-06-26 10:00:00,30.84,30.88,30.6,30.64,61398.0,27.3232,27.3586,27.1106,27.146,61398.0
2020-06-26 10:05:00,30.64,30.7,30.6,30.63,31313.0,27.146,27.1992,27.1106,27.1371,31313.0
2020-06-26 10:10:00,30.63,30.63,30.45,30.46,36399.0,27.1371,27.1371,26.9777,26.9865,36399.0
2020-06-26 10:15:00,30.46,30.49,30.36,30.38,33562.0,26.9865,27.0131,26.8979,26.9157,33562.0
2020-06-26 10:20:00,30.4,30.4,30.17,30.28,28954.0,26.9334,26.9334,26.7296,26.8271,28954.0
2020-06-26 10:25:00,30.29,30.39,30.27,30.29,62081.0,26.8359,26.9245,26.8182,26.8359,62081.0
2020-06-26 10:30:00,30.29,30.3,30.11,30.12,81903.0,26.8359,26.8448,26.6764,26.6853,81903.0
2020-06-26 10:35:00,30.13,30.15,29.97,29.99,43245.0,26.6942,26.7119,26.5524,26.5701,43245.0
2020-06-26 10:40:00,29.98,30.18,29.95,30.17,66941.0,26.5613,26.7385,26.5347,26.7296,66941.0
2020-06-26 10:45:00,30.17,30.24,30.11,30.11,28149.0,26.7296,26.7916,26.6764,26.6764,28149.0
2020-06-26 10:50:00,30.12,30.25,30.04,30.14,20757.0,26.6853,26.8005,26.6144,26.703,20757.0
2020-06-26 10:55:00,30.15,30.26,30.08,30.13,133317.0,26.7119,26.8093,26.6499,26.6942,133317.0
2020-06-26 11:00:00,30.16,30.19,30.1,30.15,83217.0,26.7207,26.7473,26.6676,26.7119,83217.0
2020-06-26 11:05:00,30.16,30.27,30.11,30.15,32963.0,26.7207,26.8182,26.6764,26.7119,32963.0
2020-06-26 11:10:00,30.15,30.15,30.06,30.11,43807.0,26.7119,26.7119,26.6321,26.6764,43807.0
2020-06-26 11:15:00,30.11,30.13,30.01,30.09,26399.0,26.6764,26.6942,26.5879,26.6587,26399.0
2020-06-26 11:20:00,30.1,30.17,29.99,30.03,61517.0,26.6676,26.7296,26.5701,26.6056,61517.0
2020-06-26 11:25:00,30.03,30.06,29.93,29.96,27139.0,26.6056,26.6321,26.517,26.5436,27139.0
2020-06-26 11:30:00,29.98,29.98,29.86,29.91,66557.0,26.5613,26.5613,26.455,26.4993,66557.0
2020-06-26 11:35:00,29.91,29.92,29.84,29.87,110577.0,26.4993,26.5081,26.4372,26.4638,110577.0
2020-06-26 11:40:00,29.86,29.86,29.77,29.78,66200.0,26.455,26.455,26.3752,26.3841,66200.0
2020-06-26 11:45:00,29.78,29.81,29.67,29.68,74113.0,26.3841,26.4107,26.2866,26.2955,74113.0
2020-06-26 11:50:00,29.68,29.7,29.64,29.65,84991.0,26.2955,26.3132,26.26,26.2689,84991.0
2020-06-26 11:55:00,29.65,29.78,29.64,29.7,66074.0,26.2689,26.3841,26.26,26.3132,66074.0
2020-06-26 12:00:00,29.69,29.79,29.64,29.79,39517.0,26.3043,26.3929,26.26,26.3929,39517.0
2020-06-26 12:05:00,29.81,29.81,29.74,29.74,40398.0,26.4107,26.4107,26.3486,26.3486,40398.0
2020-06-26 12:10:00,29.74,29.78,29.7,29.72,24160.0,26.3486,26.3841,26.3132,26.3309,24160.0
2020-06-26 12:15:00,29.73,29.76,29.69,29.71,56309.0,26.3398,26.3664,26.3043,26.3221,56309.0
2020-06-26 12:20:00,29.7,29.81,29.63,29.77,38303.0,26.3132,26.4107,26.2512,26.3752,38303.0
2020-06-26 12:25:00,29.77,29.85,29.76,29.81,279757.0,26.3752,26.4461,26.3664,26.4107,279757.0
2020-06-26 12:30:00,29.8,29.82,29.72,29.8,24395.0,26.4018,26.4195,26.3309,26.4018,24395.0
2020-06-26 12:35:00,29.8,29.86,29.78,29.84,20298.0,26.4018,26.455,26.3841,26.4372,20298.0
2020-06-26 12:40:00,29.84,29.84,29.77,29.79,20728.0,26.4372,26.4372,26.3752,26.3929,20728.0
2020-06-26 12:45:00,29.78,29.82,29.7,29.77,20586.0,26.3841,26.4195,26.3132,26.3752,20586.0
2020-06-26 12:50:00,29.76,29.81,29.73,29.78,23809.0,26.3664,26.4107,26.3398,26.3841,23809.0
2020-06-26 12:55:00,29.78,29.79,29.67,29.75,24623.0,26.3841,26.3929,26.2866,26.3575,24623.0
2020-06-26 13:00:00,29.73,29.79,29.66,29.74,34488.0,26.3398,26.3929,26.2778,26.3486,34488.0
2020-06-26 13:05:00,29.74,29.79,29.72,29.72,14492.0,26.3486,26.3929,26.3309,26.3309,14492.0
2020-06-26 13:10:00,29.72,29.75,29.6,29.6,27172.0,26.3309,26.3575,26.2246,26.2246,27172.0
2020-06-26 13:15:00,29.6,29.63,29.56,29.63,34436.0,26.2246,26.2512,26.1892,26.2512,34436.0
2020-06-26 13:20:00,29.63,29.68,29.61,29.66,31949.0,26.2512,26.2955,26.2335,26.2778,31949.0
2020-06-26 13:25:00,29.65,29.67,29.61,29.65,27385.0,26.2689,26.2866,26.2335,26.2689,27385.0
2020-06-26 13:30:00,29.65,29.73,29.62,29.72,52188.0,26.2689,26.3398,26.2423,26.3309,52188.0
2020-06-26 13:35:00,29.72,29.88,29.7,29.87,57929.0,26.3309,26.4727,26.3132,26.4638,57929.0
2020-06-26 13:40:00,29.87,29.92,29.86,29.9,49081.0,26.4638,26.5081,26.455,26.4904,49081.0
2020-06-26 13:45:00,29.91,29.95,29.88,29.94,33430.0,26.4993,26.5347,26.4727,26.5258,33430.0
2020-06-26 13:50:00,29.95,29.97,29.91,29.95,44041.0,26.5347,26.5524,26.4993,26.5347,44041.0
2020-06-26 13:55:00,29.96,30.07,29.93,30.05,94365.0,26.5436,26.641,26.517,26.6233,94365.0
2020-06-26 14:00:00,30.05,30.17,30.03,30.12,190537.0,26.6233,26.7296,26.6056,26.6853,190537.0
2020-06-26 14:05:00,30.13,30.14,29.91,29.96,42529.0,26.6942,26.703,26.4993,26.5436,42529.0
2020-06-26 14:10:00,29.96,30.03,29.87,29.89,37726.0,26.5436,26.6056,26.4638,26.4815,37726.0
2020-06-26 14:15:00,29.88,29.9,29.84,29.86,38287.0,26.4727,26.4904,26.4372,26.455,38287.0
2020-06-26 14:20:00,29.85,29.95,29.79,29.81,43553.0,26.4461,26.5347,26.3929,26.4107,43553.0
2020-06-26 14:25:00,29.82,29.82,29.69,29.75,46832.0,26.4195,26.4195,26.3043,26.3575,46832.0
2020-06-26 14:30:00,29.75,29.8,29.71,29.73,43329.0,26.3575,26.4018,26.3221,26.3398,43329.0
2020-06-26 14:35:00,29.73,29.74,29.64,29.68,40669.0,26.3398,26.3486,26.26,26.2955,40669.0
2020-06-26 14:40:00,29.67,29.73,29.66,29.68,38886.0,26.2866,26.3398,26.2778,26.2955,38886.0
2020-06-26 14:45:00,29.68,29.7,29.59,29.64,42725.0,26.2955,26.3132,26.2157,26.26,42725.0
2020-06-26 14:50:00,29.64,29.74,29.63,29.71,43050.0,26.26,26.3486,26.2512,26.3221,43050.0
2020-06-26 14:55:00,29.71,29.71,29.62,29.64,41072.0,26.3221,26.3221,26.2423,26.26,41072.0
2020-06-26 15:00:00,29.64,29.74,29.61,29.62,49089.0,26.26,26.3486,26.2335,26.2423,49089.0
2020-06-26 15:05:00,29.62,29.63,29.56,29.6,74660.0,26.2423,26.2512,26.1892,26.2246,74660.0
2020-06-26 15:10:00,29.6,29.72,29.59,29.68,102940.0,26.2246,26.3309,26.2157,26.2955,102940.0
2020-06-26 15:15:00,29.69,29.73,29.59,29.59,87007.0,26.3043,26.3398,26.2157,26.2157,87007.0
2020-06-26 15:20:00,29.6,29.6,29.53,29.56,83279.0,26.2246,26.2246,26.1626,26.1892,83279.0
2020-06-26 15:25:00,29.55,29.68,29.49,29.65,70507.0,26.1803,26.2955,26.1271,26.2689,70507.0
2020-06-26 15:30:00,29.64,29.65,29.52,29.52,76882.0,26.26,26.2689,26.1537,26.1537,76882.0
2020-06-26 15:35:00,29.52,29.6,29.49,29.53,59523.0,26.1537,26.2246,26.1271,26.1626,59523.0
2020-06-26 15:40:00,29.52,29.75,29.49,29.75,107121.0,26.1537,26.3575,26.1271,26.3575,107121.0
2020-06-26 15:45:00,29.74,29.74,29.55,29.61,128553.0,26.3486,26.3486,26.1803,26.2335,128553.0
2020-06-26 15:50:00,29.6,29.74,29.59,29.73,191792.0,26.2246,26.3486,26.2157,26.3398,191792.0
2020-06-26 15:55:00,29.71,29.82,29.67,29.7,255846.0,26.3221,26.4195,26.2866,26.3132,255846.0
2020-06-29 09:30:00,30.25,30.32,30.0,30.02,120144.0,26.8005,26.8625,26.579,26.5967,120144.0
2020-06-29 09:35:00,30.02,30.26,29.95,30.09,41397.0,26.5967,26.8093,26.5347,26.6587,41397.0
2020-06-29 09:40:00,30.12,30.12,29.88,29.97,47050.0,26.6853,26.6853,26.4727,26.5524,47050.0
2020-06-29 09:45:00,29.94,30.07,29.92,30.06,156270.0,26.5258,26.641,26.5081,26.6321,156270.0
2020-06-29 09:50:00,30.05,30.32,30.04,30.29,78992.0,26.6233,26.8625,26.6144,26.8359,78992.0
2020-06-29 09:55:00,30.29,30.41,30.23,30.24,49645.0,26.8359,26.9422,26.7828,26.7916,49645.0
2020-06-29 10:00:00,30.27,30.45,30.21,30.45,54230.0,26.8182,26.9777,26.765,26.9777,54230.0
2020-06-29 10:05:00,30.45,30.53,30.37,30.39,39310.0,26.9777,27.0486,26.9068,26.9245,39310.0
2020-06-29 10:10:00,30.4,30.44,30.29,30.31,32174.0,26.9334,26.9688,26.8359,26.8536,32174.0
2020-06-29 10:15:00,30.33,30.45,30.33,30.41,25302.0,26.8714,26.9777,26.8714,26.9422,25302.0
2020-06-29 10:20:00,30.42,30.43,30.26,30.35,23336.0,26.9511,26.96,26.8093,26.8891,23336.0
2020-06-29 10:25:00,30.36,30.53,30.34,30.52,33843.0,26.8979,27.0486,26.8802,27.0397,33843.0
2020-06-29 10:30:00,30.52,30.64,30.48,30.63,50413.0,27.0397,27.146,27.0043,27.1371,50413.0
2020-06-29 10:35:00,30.63,30.82,30.56,30.8,118495.0,27.1371,27.3055,27.0751,27.2878,118495.0
2020-06-29 10:40:00,30.8,30.83,30.71,30.74,38737.0,27.2878,27.3143,27.208,27.2346,38737.0
2020-06-29 10:45:00,30.76,30.85,30.72,30.79,38710.0,27.2523,27.3321,27.2169,27.2789,38710.0
2020-06-29 10:50:00,30.78,30.89,30.75,30.76,31884.0,27.27,27.3675,27.2435,27.2523,31884.0
2020-06-29 10:55:00,30.76,30.8,30.72,30.79,24687.0,27.2523,27.2878,27.2169,27.2789,24687.0
2020-06-29 11:00:00,30.8,30.81,30.69,30.73,30104.0,27.2878,27.2966,27.1903,27.2257,30104.0
2020-06-29 11:05:00,30.71,30.77,30.69,30.76,34872.0,27.208,27.2612,27.1903,27.2523,34872.0
2020-06-29 11:10:00,30.76,30.76,30.55,30.55,28240.0,27.2523,27.2523,27.0663,27.0663,28240.0
2020-06-29 11:15:00,30.55,30.57,30.45,30.53,64287.0,27.0663,27.084,26.9777,27.0486,64287.0
2020-06-29 11:20:00,30.54,30.58,30.49,30.58,34410.0,27.0574,27.0929,27.0131,27.0929,34410.0
2020-06-29 11:25:00,30.58,30.67,30.57,30.65,62157.0,27.0929,27.1726,27.084,27.1549,62157.0
2020-06-29 11:30:00,30.66,30.71,30.61,30.62,39333.0,27.1637,27.208,27.1194,27.1283,39333.0
2020-06-29 11:35:00,30.63,30.74,30.62,30.71,24093.0,27.1371,27.2346,27.1283,27.208,24093.0
2020-06-29 11:40:00,30.71,30.8,30.67,30.8,61971.0,27.208,27.2878,27.1726,27.2878,61971.0
2020-06-29 11:45:00,30.8,30.81,30.72,30.81,35228.0,27.2878,27.2966,27.2169,27.2966,35228.0
2020-06-29 11:50:00,30.81,30.82,30.71,30.71,22933.0,27.2966,27.3055,27.208,27.208,22933.0
2020-06-29 11:55:00,30.72,30.72,30.51,30.53,49242.0,27.2169,27.2169,27.0308,27.0486,49242.0
2020-06-29 12:00:00,30.53,30.63,30.51,30.57,25973.0,27.0486,27.1371,27.0308,27.084,25973.0
2020-06-29 12:05:00,30.57,30.62,30.55,30.56,19828.0,27.084,27.1283,27.0663,27.0751,19828.0
2020-06-29 12:10:00,30.56,30.61,30.54,30.59,23860.0,27.0751,27.1194,27.0574,27.1017,23860.0
2020-06-29 12:15:00,30.59,30.71,30.55,30.68,37659.0,27.1017,27.208,27.0663,27.1814,37659.0
2020-06-29 12:20:00,30.68,30.69,30.63,30.66,37223.0,27.1814,27.1903,27.1371,27.1637,37223.0
2020-06-29 12:25:00,30.67,30.69,30.6,30.64,29393.0,27.1726,27.1903,27.1106,27.146,29393.0
2020-06-29 12:30:00,30.64,30.7,30.64,30.68,19168.0,27.146,27.1992,27.146,27.1814,19168.0
2020-06-29 12:35:00,30.66,30.69,30.63,30.66,25386.0,27.1637,27.1903,27.1371,27.1637,25386.0
2020-06-29 12:40:00,30.65,30.72,30.65,30.71,26533.0,27.1549,27.2169,27.1549,27.208,26533.0
2020-06-29 12:45:00,30.72,30.76,30.7,30.73,14038.0,27.2169,27.2523,27.1992,27.2257,14038.0
2020-06-29 12:50:00,30.73,30.76,30.7,30.7,27630.0,27.2257,27.2523,27.1992,27.1992,27630.0
2020-06-29 12:55:00,30.7,30.7,30.6,30.63,19186.0,27.1992,27.1992,27.1106,27.1371,19186.0
2020-06-29 13:00:00,30.64,30.65,30.61,30.64,12954.0,27.146,27.1549,27.1194,27.146,12954.0
2020-06-29 13:05:00,30.64,30.66,30.52,30.53,23878.0,27.146,27.1637,27.0397,27.0486,23878.0
2020-06-29 13:10:00,30.53,30.59,30.52,30.57,16718.0,27.0486,27.1017,27.0397,27.084,16718.0
2020-06-29 13:15:00,30.57,30.7,30.55,30.69,15695.0,27.084,27.1992,27.0663,27.1903,15695.0
2020-06-29 13:20:00,30.69,30.76,30.65,30.76,98395.0,27.1903,27.2523,27.1549,27.2523,98395.0
2020-06-29 13:25:00,30.77,30.82,30.75,30.78,66154.0,27.2612,27.3055,27.2435,27.27,66154.0
2020-06-29 13:30:00,30.78,30.79,30.66,30.67,27120.0,27.27,27.2789,27.1637,27.1726,27120.0
2020-06-29 13:35:00,30.67,30.76,30.66,30.75,26332.0,27.1726,27.2523,27.1637,27.2435,26332.0
2020-06-29 13:40:00,30.76,30.76,30.69,30.71,12267.0,27.2523,27.2523,27.1903,27.208,12267.0
2020-06-29 13:45:00,30.71,30.72,30.58,30.58,20155.0,27.208,27.2169,27.0929,27.0929,20155.0
2020-06-29 13:50:00,30.58,30.6,30.55,30.57,14517.0,27.0929,27.1106,27.0663,27.084,14517.0
2020-06-29 13:55:00,30.57,30.61,30.55,30.59,18099.0,27.084,27.1194,27.0663,27.1017,18099.0
2020-06-29 14:00:00,30.58,30.61,30.56,30.57,25223.0,27.0929,27.1194,27.0751,27.084,25223.0
2020-06-29 14:05:00,30.56,30.57,30.47,30.48,26785.0,27.0751,27.084,26.9954,27.0043,26785.0
2020-06-29 14:10:00,30.48,30.54,30.48,30.5,26034.0,27.0043,27.0574,27.0043,27.022,26034.0
2020-06-29 14:15:00,30.51,30.62,30.51,30.59,29894.0,27.0308,27.1283,27.0308,27.1017,29894.0
2020-06-29 14:20:00,30.58,30.6,30.51,30.54,32572.0,27.0929,27.1106,27.0308,27.0574,32572.0
2020-06-29 14:25:00,30.55,30.55,30.47,30.48,11942.0,27.0663,27.0663,26.9954,27.0043,11942.0
2020-06-29 14:30:00,30.5,30.51,30.46,30.46,14492.0,27.022,27.0308,26.9865,26.9865,14492.0
2020-06-29 14:35:00,30.46,30.48,30.43,30.46,16245.0,26.9865,27.0043,26.96,26.9865,16245.0
2020-06-29 14:40:00,30.46,30.55,30.46,30.5,18917.0,26.9865,27.0663,26.9865,27.022,18917.0
2020-06-29 14:45:00,30.5,30.54,30.4,30.46,68288.0,27.022,27.0574,26.9334,26.9865,68288.0
2020-06-29 14:50:00,30.46,30.46,30.39,30.45,18666.0,26.9865,26.9865,26.9245,26.9777,18666.0
2020-06-29 14:55:00,30.44,30.45,30.39,30.42,24196.0,26.9688,26.9777,26.9245,26.9511,24196.0
2020-06-29 15:00:00,30.43,30.44,30.28,30.34,38593.0,26.96,26.9688,26.8271,26.8802,38593.0
2020-06-29 15:05:00,30.34,30.35,30.29,30.31,41208.0,26.8802,26.8891,26.8359,26.8536,41208.0
2020-06-29 15:10:00,30.3,30.32,30.26,30.28,69293.0,26.8448,26.8625,26.8093,26.8271,69293.0
2020-06-29 15:15:00,30.29,30.37,30.28,30.37,84085.0,26.8359,26.9068,26.8271,26.9068,84085.0
2020-06-29 15:20:00,30.37,30.53,30.36,30.49,70876.0,26.9068,27.0486,26.8979,27.0131,70876.0
2020-06-29 15:25:00,30.49,30.51,30.46,30.46,57577.0,27.0131,27.0308,26.9865,26.9865,57577.0
2020-06-29 15:30:00,30.46,30.59,30.46,30.57,65492.0,26.9865,27.1017,26.9865,27.084,65492.0
2020-06-29 15:35:00,30.57,30.6,30.54,30.57,61800.0,27.084,27.1106,27.0574,27.084,61800.0
2020-06-29 15:40:00,30.57,30.59,30.46,30.5,116744.0,27.084,27.1017,26.9865,27.022,116744.0
2020-06-29 15:45:00,30.51,30.54,30.36,30.38,151909.0,27.0308,27.0574,26.8979,26.9157,151909.0
2020-06-29 15:50:00,30.38,30.5,30.33,30.49,222760.0,26.9157,27.022,26.8714,27.0131,222760.0
2020-06-29 15:55:00,30.5,30.68,30.48,30.68,348297.0,27.022,27.1814,27.0043,27.1814,348297.0
2020-06-30 09:30:00,30.45,30.56,30.29,30.52,78513.0,26.9777,27.0751,26.8359,27.0397,78513.0
2020-06-30 09:35:00,30.53,30.81,30.51,30.74,41283.0,27.0486,27.2966,27.0308,27.2346,41283.0
2020-06-30 09:40:00,30.7,30.71,30.52,30.53,44691.0,27.1992,27.208,27.0397,27.0486,44691.0
2020-06-30 09:45:00,30.56,30.72,30.4,30.46,63102.0,27.0751,27.2169,26.9334,26.9865,63102.0
2020-06-30 09:50:00,30.46,30.46,30.31,30.38,46290.0,26.9865,26.9865,26.8536,26.9157,46290.0
2020-06-30 09:55:00,30.39,30.49,30.33,30.48,32936.0,26.9245,27.0131,26.8714,27.0043,32936.0
2020-06-30 10:00:00,30.48,30.59,30.45,30.5,50960.0,27.0043,27.1017,26.9777,27.022,50960.0
2020-06-30 10:05:00,30.5,30.68,30.5,30.67,24591.0,27.022,27.1814,27.022,27.1726,24591.0
2020-06-30 10:10:00,30.67,30.69,30.55,30.58,32472.0,27.1726,27.1903,27.0663,27.0929,32472.0
2020-06-30 10:15:00,30.56,30.59,30.5,30.55,27629.0,27.0751,27.1017,27.022,27.0663,27629.0
2020-06-30 10:20:00,30.55,30.66,30.5,30.64,76282.0,27.0663,27.1637,27.022,27.146,76282.0
2020-06-30 10:25:00,30.63,30.71,30.59,30.63,16704.0,27.1371,27.208,27.1017,27.1371,16704.0
2020-06-30 10:30:00,30.68,30.68,30.58,30.59,18128.0,27.1814,27.1814,27.0929,27.1017,18128.0
2020-06-30 10:35:00,30.59,30.63,30.49,30.52,10370.0,27.1017,27.1371,27.0131,27.0397,10370.0
2020-06-30 10:40:00,30.53,30.69,30.53,30.67,20912.0,27.0486,27.1903,27.0486,27.1726,20912.0
2020-06-30 10:45:00,30.67,30.8,30.67,30.8,12629.0,27.1726,27.2878,27.1726,27.2878,12629.0
2020-06-30 10:50:00,30.81,30.94,30.8,30.85,40222.0,27.2966,27.4118,27.2878,27.3321,40222.0
2020-06-30 10:55:00,30.85,30.88,30.8,30.85,17267.0,27.3321,27.3586,27.2878,27.3321,17267.0
2020-06-30 11:00:00,30.86,30.94,30.83,30.93,28977.0,27.3409,27.4118,27.3143,27.4029,28977.0
2020-06-30 11:05:00,30.92,30.97,30.85,30.86,18825.0,27.3941,27.4384,27.3321,27.3409,18825.0
2020-06-30 11:10:00,30.87,30.91,30.8,30.84,16201.0,27.3498,27.3852,27.2878,27.3232,16201.0
2020-06-30 11:15:00,30.88,30.99,30.83,30.98,21345.0,27.3586,27.4561,27.3143,27.4472,21345.0
2020-06-30 11:20:00,30.97,31.02,30.91,30.98,30821.0,27.4384,27.4827,27.3852,27.4472,30821.0
2020-06-30 11:25:00,30.99,31.05,30.94,31.04,18683.0,27.4561,27.5093,27.4118,27.5004,18683.0
2020-06-30 11:30:00,31.03,31.06,30.95,31.01,44909.0,27.4915,27.5181,27.4207,27.4738,44909.0
2020-06-30 11:35:00,31.01,31.01,30.84,30.92,30781.0,27.4738,27.4738,27.3232,27.3941,30781.0
2020-06-30 11:40:00,30.92,31.06,30.9,31.02,23433.0,27.3941,27.5181,27.3764,27.4827,23433.0
2020-06-30 11:45:00,31.01,31.08,31.01,31.05,14570.0,27.4738,27.5358,27.4738,27.5093,14570.0
2020-06-30 11:50:00,31.06,31.09,31.04,31.09,21362.0,27.5181,27.5447,27.5004,27.5447,21362.0
2020-06-30 11:55:00,31.08,31.08,30.96,31.03,31390.0,27.5358,27.5358,27.4295,27.4915,31390.0
2020-06-30 12:00:00,31.02,31.04,30.99,31.03,20944.0,27.4827,27.5004,27.4561,27.4915,20944.0
2020-06-30 12:05:00,31.03,31.08,31.02,31.08,13529.0,27.4915,27.5358,27.4827,27.5358,13529.0
2020-06-30 12:10:00,31.08,31.19,31.07,31.18,27084.0,27.5358,27.6333,27.527,27.6244,27084.0
2020-06-30 12:15:00,31.17,31.24,31.14,31.15,42368.0,27.6156,27.6776,27.589,27.5979,42368.0
2020-06-30 12:20:00,31.15,31.15,31.07,31.07,25432.0,27.5979,27.5979,27.527,27.527,25432.0
2020-06-30 12:25:00,31.07,31.09,31.04,31.05,16142.0,27.527,27.5447,27.5004,27.5093,16142.0
2020-06-30 12:30:00,31.05,31.09,30.91,30.94,53031.0,27.5093,27.5447,27.3852,27.4118,53031.0
2020-06-30 12:35:00,30.95,31.11,30.93,31.1,18988.0,27.4207,27.5624,27.4029,27.5536,18988.0
2020-06-30 12:40:00,31.1,31.11,30.97,30.99,31645.0,27.5536,27.5624,27.4384,27.4561,31645.0
2020-06-30 12:45:00,30.99,30.99,30.83,30.87,33247.0,27.4561,27.4561,27.3143,27.3498,33247.0
2020-06-30 12:50:00,30.87,30.89,30.84,30.87,22515.0,27.3498,27.3675,27.3232,27.3498,22515.0
2020-06-30 12:55:00,30.87,30.94,30.87,30.9,12561.0,27.3498,27.4118,27.3498,27.3764,12561.0
2020-06-30 13:00:00,30.89,30.92,30.85,30.87,12290.0,27.3675,27.3941,27.3321,27.3498,12290.0
2020-06-30 13:05:00,30.87,30.9,30.83,30.87,13688.0,27.3498,27.3764,27.3143,27.3498,13688.0
2020-06-30 13:10:00,30.87,30.87,30.81,30.84,16035.0,27.3498,27.3498,27.2966,27.3232,16035.0
2020-06-30 13:15:00,30.84,30.84,30.77,30.8,20425.0,27.3232,27.3232,27.2612,27.2878,20425.0
2020-06-30 13:20:00,30.8,30.86,30.79,30.83,26119.0,27.2878,27.3409,27.2789,27.3143,26119.0
2020-06-30 13:25:00,30.83,30.87,30.81,30.87,12300.0,27.3143,27.3498,27.2966,27.3498,12300.0
2020-06-30 13:30:00,30.87,30.87,30.73,30.75,19535.0,27.3498,27.3498,27.2257,27.2435,19535.0
2020-06-30 13:35:00,30.75,30.8,30.73,30.77,29048.0,27.2435,27.2878,27.2257,27.2612,29048.0
2020-06-30 13:40:00,30.78,30.79,30.72,30.73,22294.0,27.27,27.2789,27.2169,27.2257,22294.0
2020-06-30 13:45:00,30.74,30.77,30.72,30.76,23353.0,27.2346,27.2612,27.2169,27.2523,23353.0
2020-06-30 13:50:00,30.75,30.85,30.72,30.84,17085.0,27.2435,27.3321,27.2169,27.3232,17085.0
2020-06-30 13:55:00,30.85,30.9,30.84,30.9,18769.0,27.3321,27.3764,27.3232,27.3764,18769.0
2020-06-30 14:00:00,30.91,30.94,30.86,30.94,32348.0,27.3852,27.4118,27.3409,27.4118,32348.0
2020-06-30 14:05:00,30.94,30.96,30.83,30.9,37390.0,27.4118,27.4295,27.3143,27.3764,37390.0
2020-06-30 14:10:00,30.9,30.9,30.81,30.85,19861.0,27.3764,27.3764,27.2966,27.3321,19861.0
2020-06-30 14:15:00,30.83,30.95,30.83,30.95,21579.0,27.3143,27.4207,27.3143,27.4207,21579.0
2020-06-30 14:20:00,30.95,31.05,30.95,31.04,23372.0,27.4207,27.5093,27.4207,27.5004,23372.0
2020-06-30 14:25:00,31.03,31.05,31.0,31.05,20744.0,27.4915,27.5093,27.465,27.5093,20744.0
2020-06-30 14:30:00,31.04,31.05,30.95,30.97,18899.0,27.5004,27.5093,27.4207,27.4384,18899.0
2020-06-30 14:35:00,30.97,31.03,30.96,31.0,19175.0,27.4384,27.4915,27.4295,27.465,19175.0
2020-06-30 14:40:00,31.01,31.04,30.94,31.03,38790.0,27.4738,27.5004,27.4118,27.4915,38790.0
2020-06-30 14:45:00,31.02,31.09,30.97,31.07,20511.0,27.4827,27.5447,27.4384,27.527,20511.0
2020-06-30 14:50:00,31.08,31.08,31.0,31.01,32158.0,27.5358,27.5358,27.465,27.4738,32158.0
2020-06-30 14:55:00,31.01,31.07,31.0,31.02,29433.0,27.4738,27.527,27.465,27.4827,29433.0
2020-06-30 15:00:00,31.03,31.04,30.9,30.93,27525.0,27.4915,27.5004,27.3764,27.4029,27525.0
2020-06-30 15:05:00,30.94,31.0,30.92,30.99,28464.0,27.4118,27.465,27.3941,27.4561,28464.0
2020-06-30 15:10:00,30.98,31.12,30.96,31.11,28121.0,27.4472,27.5713,27.4295,27.5624,28121.0
2020-06-30 15:15:00,31.12,31.17,31.06,31.17,22932.0,27.5713,27.6156,27.5181,27.6156,22932.0
2020-06-30 15:20:00,31.16,31.18,31.11,31.13,34286.0,27.6067,27.6244,27.5624,27.5801,34286.0
2020-06-30 15:25:00,31.13,31.19,31.09,31.09,45551.0,27.5801,27.6333,27.5447,27.5447,45551.0
2020-06-30 15:30:00,31.1,31.24,31.08,31.21,66650.0,27.5536,27.6776,27.5358,27.651,66650.0
2020-06-30 15:35:00,31.21,31.24,31.15,31.15,36330.0,27.651,27.6776,27.5979,27.5979,36330.0
2020-06-30 15:40:00,31.16,31.19,31.13,31.16,57233.0,27.6067,27.6333,27.5801,27.6067,57233.0
2020-06-30 15:45:00,31.17,31.29,31.16,31.23,128343.0,27.6156,27.7219,27.6067,27.6687,128343.0
2020-06-30 15:50:00,31.24,31.4,31.22,31.37,181313.0,27.6776,27.8193,27.6599,27.7928,181313.0
2020-06-30 15:55:00,31.37,31.37,31.13,31.17,309840.0,27.7928,27.7928,27.5801,27.6156,309840.0
2020-07-01 09:30:00,31.01,31.31,31.01,31.31,119630.0,27.4738,27.7396,27.4738,27.7396,119630.0
2020-07-01 09:35:00,31.34,31.57,31.28,31.29,96281.0,27.7662,27.97,27.713,27.7219,96281.0
2020-07-01 09:40:00,31.3,31.46,31.25,31.29,73286.0,27.7307,27.8725,27.6864,27.7219,73286.0
2020-07-01 09:45:00,31.29,31.34,31.17,31.28,47384.0,27.7219,27.7662,27.6156,27.713,47384.0
2020-07-01 09:50:00,31.27,31.37,31.05,31.05,51467.0,27.7042,27.7928,27.5093,27.5093,51467.0
2020-07-01 09:55:00,31.07,31.09,30.97,31.07,34995.0,27.527,27.5447,27.4384,27.527,34995.0
2020-07-01 10:00:00,31.06,31.22,31.0,31.01,55792.0,27.5181,27.6599,27.465,27.4738,55792.0
2020-07-01 10:05:00,31.0,31.04,30.9,30.97,26700.0,27.465,27.5004,27.3764,27.4384,26700.0
2020-07-01 10:10:00,31.01,31.16,30.98,31.13,58549.0,27.4738,27.6067,27.4472,27.5801,58549.0
2020-07-01 10:15:00,31.15,31.15,30.94,30.96,30260.0,27.5979,27.5979,27.4118,27.4295,30260.0
2020-07-01 10:20:00,30.96,31.02,30.79,30.81,19356.0,27.4295,27.4827,27.2789,27.2966,19356.0
2020-07-01 10:25:00,30.8,30.82,30.65,30.69,38213.0,27.2878,27.3055,27.1549,27.1903,38213.0
2020-07-01 10:30:00,30.7,30.77,30.61,30.62,64626.0,27.1992,27.2612,27.1194,27.1283,64626.0
2020-07-01 10:35:00,30.61,30.61,30.41,30.43,52388.0,27.1194,27.1194,26.9422,26.96,52388.0
2020-07-01 10:40:00,30.44,30.46,30.33,30.38,73270.0,26.9688,26.9865,26.8714,26.9157,73270.0
2020-07-01 10:45:00,30.37,30.47,30.36,30.46,181751.0,26.9068,26.9954,26.8979,26.9865,181751.0
2020-07-01 10:50:00,30.46,30.46,30.3,30.3,54800.0,26.9865,26.9865,26.8448,26.8448,54800.0
2020-07-01 10:55:00,30.3,30.35,30.21,30.34,60332.0,26.8448,26.8891,26.765,26.8802,60332.0
2020-07-01 11:00:00,30.34,30.37,30.18,30.2,33344.0,26.8802,26.9068,26.7385,26.7562,33344.0
2020-07-01 11:05:00,30.2,30.29,30.19,30.26,38644.0,26.7562,26.8359,26.7473,26.8093,38644.0
2020-07-01 11:10:00,30.24,30.24,30.02,30.12,39338.0,26.7916,26.7916,26.5967,26.6853,39338.0
2020-07-01 11:15:00,30.12,30.16,29.92,29.93,131411.0,26.6853,26.7207,26.5081,26.517,131411.0
2020-07-01 11:20:00,29.95,30.05,29.89,29.96,39363.0,26.5347,26.6233,26.4815,26.5436,39363.0
2020-07-01 11:25:00,29.96,29.97,29.81,29.88,39571.0,26.5436,26.5524,26.4107,26.4727,39571.0
2020-07-01 11:30:00,29.88,30.05,29.86,30.04,38224.0,26.4727,26.6233,26.455,26.6144,38224.0
2020-07-01 11:35:00,30.04,30.07,29.9,29.96,16008.0,26.6144,26.641,26.4904,26.5436,16008.0
2020-07-01 11:40:00,29.97,30.0,29.92,29.94,38465.0,26.5524,26.579,26.5081,26.5258,38465.0
2020-07-01 11:45:00,29.94,30.06,29.91,29.97,79377.0,26.5258,26.6321,26.4993,26.5524,79377.0
2020-07-01 11:50:00,29.97,29.99,29.92,29.94,37445.0,26.5524,26.5701,26.5081,26.5258,37445.0
2020-07-01 11:55:00,29.94,29.95,29.88,29.95,65113.0,26.5258,26.5347,26.4727,26.5347,65113.0
2020-07-01 12:00:00,29.95,29.98,29.89,29.9,46840.0,26.5347,26.5613,26.4815,26.4904,46840.0
2020-07-01 12:05:00,29.9,29.95,29.88,29.88,32812.0,26.4904,26.5347,26.4727,26.4727,32812.0
2020-07-01 12:10:00,29.89,30.03,29.88,30.03,83246.0,26.4815,26.6056,26.4727,26.6056,83246.0
2020-07-01 12:15:00,30.03,30.18,30.02,30.17,21541.0,26.6056,26.7385,26.5967,26.7296,21541.0
2020-07-01 12:20:00,30.18,30.29,30.16,30.2,73465.0,26.7385,26.8359,26.7207,26.7562,73465.0
2020-07-01 12:25:00,30.2,30.23,30.12,30.13,31572.0,26.7562,26.7828,26.6853,26.6942,31572.0
2020-07-01 12:30:00,30.13,30.13,29.95,29.98,53901.0,26.6942,26.6942,26.5347,26.5613,53901.0
2020-07-01 12:35:00,29.98,30.1,29.97,30.07,53607.0,26.5613,26.6676,26.5524,26.641,53607.0
2020-07-01 12:40:00,30.06,30.14,30.02,30.02,64014.0,26.6321,26.703,26.5967,26.5967,64014.0
2020-07-01 12:45:00,30.03,30.03,29.89,29.95,43881.0,26.6056,26.6056,26.4815,26.5347,43881.0
2020-07-01 12:50:00,29.95,29.97,29.89,29.93,26244.0,26.5347,26.5524,26.4815,26.517,26244.0
2020-07-01 12:55:00,29.93,29.95,29.83,29.92,115088.0,26.517,26.5347,26.4284,26.5081,115088.0
2020-07-01 13:00:00,29.95,29.95,29.87,29.92,14148.0,26.5347,26.5347,26.4638,26.5081,14148.0
2020-07-01 13:05:00,29.93,29.94,29.9,29.91,13336.0,26.517,26.5258,26.4904,26.4993,13336.0
2020-07-01 13:10:00,29.9,29.94,29.88,29.89,33803.0,26.4904,26.5258,26.4727,26.4815,33803.0
2020-07-01 13:15:00,29.89,29.89,29.75,29.76,28021.0,26.4815,26.4815,26.3575,26.3664,28021.0
2020-07-01 13:20:00,29.77,29.87,29.77,29.86,48270.0,26.3752,26.4638,26.3752,26.455,48270.0
2020-07-01 13:25:00,29.86,29.87,29.8,29.84,29458.0,26.455,26.4638,26.4018,26.4372,29458.0
2020-07-01 13:30:00,29.84,29.88,29.78,29.79,23037.0,26.4372,26.4727,26.3841,26.3929,23037.0
2020-07-01 13:35:00,29.79,29.81,29.76,29.78,27233.0,26.3929,26.4107,26.3664,26.3841,27233.0
2020-07-01 13:40:00,29.77,29.78,29.68,29.69,45522.0,26.3752,26.3841,26.2955,26.3043,45522.0
2020-07-01 13:45:00,29.69,29.71,29.67,29.69,58320.0,26.3043,26.3221,26.2866,26.3043,58320.0
2020-07-01 13:50:00,29.69,29.8,29.68,29.74,85128.0,26.3043,26.4018,26.2955,26.3486,85128.0
2020-07-01 13:55:00,29.74,29.78,29.7,29.7,36126.0,26.3486,26.3841,26.3132,26.3132,36126.0
2020-07-01 14:00:00,29.72,29.88,29.72,29.86,36102.0,26.3309,26.4727,26.3309,26.455,36102.0
2020-07-01 14:05:00,29.86,29.86,29.73,29.75,35245.0,26.455,26.455,26.3398,26.3575,35245.0
2020-07-01 14:10:00,29.75,29.83,29.74,29.83,18456.0,26.3575,26.4284,26.3486,26.4284,18456.0
2020-07-01 14:15:00,29.83,29.89,29.8,29.89,53432.0,26.4284,26.4815,26.4018,26.4815,53432.0
2020-07-01 14:20:00,29.89,29.89,29.78,29.8,20078.0,26.4815,26.4815,26.3841,26.4018,20078.0
2020-07-01 14:25:00,29.8,29.82,29.77,29.8,13765.0,26.4018,26.4195,26.3752,26.4018,13765.0
2020-07-01 14:30:00,29.8,29.82,29.69,29.73,75363.0,26.4018,26.4195,26.3043,26.3398,75363.0
2020-07-01 14:35:00,29.73,29.78,29.73,29.73,25329.0,26.3398,26.3841,26.3398,26.3398,25329.0
2020-07-01 14:40:00,29.74,29.76,29.69,29.73,19324.0,26.3486,26.3664,26.3043,26.3398,19324.0
2020-07-01 14:45:00,29.74,29.77,29.71,29.74,21322.0,26.3486,26.3752,26.3221,26.3486,21322.0
2020-07-01 14:50:00,29.75,29.77,29.72,29.75,41935.0,26.3575,26.3752,26.3309,26.3575,41935.0
2020-07-01 14:55:00,29.76,29.78,29.75,29.77,34542.0,26.3664,26.3841,26.3575,26.3752,34542.0
2020-07-01 15:00:00,29.78,29.82,29.72,29.82,52100.0,26.3841,26.4195,26.3309,26.4195,52100.0
2020-07-01 15:05:00,29.82,29.83,29.69,29.71,48517.0,26.4195,26.4284,26.3043,26.3221,48517.0
2020-07-01 15:10:00,29.7,29.73,29.65,29.67,309816.0,26.3132,26.3398,26.2689,26.2866,309816.0
2020-07-01 15:15:00,29.67,29.68,29.6,29.68,54102.0,26.2866,26.2955,26.2246,26.2955,54102.0
2020-07-01 15:20:00,29.68,29.81,29.67,29.81,52328.0,26.2955,26.4107,26.2866,26.4107,52328.0
2020-07-01 15:25:00,29.8,29.88,29.8,29.85,70469.0,26.4018,26.4727,26.4018,26.4461,70469.0
2020-07-01 15:30:00,29.84,29.87,29.8,29.8,55541.0,26.4372,26.4638,26.4018,26.4018,55541.0
2020-07-01 15:35:00,29.8,29.81,29.75,29.76,71756.0,26.4018,26.4107,26.3575,26.3664,71756.0
2020-07-01 15:40:00,29.76,29.78,29.7,29.75,123613.0,26.3664,26.3841,26.3132,26.3575,123613.0
2020-07-01 15:45:00,29.75,29.79,29.73,29.78,166839.0,26.3575,26.3929,26.3398,26.3841,166839.0
2020-07-01 15:50:00,29.78,29.82,29.7,29.72,214966.0,26.3841,26.4195,26.3132,26.3309,214966.0
2020-07-01 15:55:00,29.71,29.73,29.49,29.59,1361866.0,26.3221,26.3398,26.1271,26.2157,1361866.0
2020-07-02 09:30:00,30.55,30.78,30.4,30.78,205366.0,27.0663,27.27,26.9334,27.27,205366.0
2020-07-02 09:35:00,30.79,30.79,30.48,30.74,70489.0,27.2789,27.2789,27.0043,27.2346,70489.0
2020-07-02 09:40:00,30.73,30.82,30.62,30.72,88535.0,27.2257,27.3055,27.1283,27.2169,88535.0
2020-07-02 09:45:00,30.72,31.17,30.7,31.13,129304.0,27.2169,27.6156,27.1992,27.5801,129304.0
2020-07-02 09:50:00,31.14,31.19,31.01,31.09,96440.0,27.589,27.6333,27.4738,27.5447,96440.0
2020-07-02 09:55:00,31.09,31.21,31.07,31.16,52105.0,27.5447,27.651,27.527,27.6067,52105.0
2020-07-02 10:00:00,31.17,31.21,31.08,31.11,42207.0,27.6156,27.651,27.5358,27.5624,42207.0
2020-07-02 10:05:00,31.1,31.16,31.03,31.04,94108.0,27.5536,27.6067,27.4915,27.5004,94108.0
2020-07-02 10:10:00,31.07,31.17,30.98,31.06,81401.0,27.527,27.6156,27.4472,27.5181,81401.0
2020-07-02 10:15:00,31.05,31.15,30.97,31.02,66674.0,27.5093,27.5979,27.4384,27.4827,66674.0
2020-07-02 10:20:00,31.04,31.08,30.89,30.91,84903.0,27.5004,27.5358,27.3675,27.3852,84903.0
2020-07-02 10:25:00,30.94,31.02,30.78,30.8,65765.0,27.4118,27.4827,27.27,27.2878,65765.0
2020-07-02 10:30:00,30.78,30.8,30.62,30.69,141515.0,27.27,27.2878,27.1283,27.1903,141515.0
2020-07-02 10:35:00,30.7,30.74,30.63,30.66,63835.0,27.1992,27.2346,27.1371,27.1637,63835.0
2020-07-02 10:40:00,30.65,30.83,30.64,30.69,160294.0,27.1549,27.3143,27.146,27.1903,160294.0
2020-07-02 10:45:00,30.68,30.7,30.46,30.5,48017.0,27.1814,27.1992,26.9865,27.022,48017.0
2020-07-02 10:50:00,30.5,30.53,30.32,30.39,51146.0,27.022,27.0486,26.8625,26.9245,51146.0
2020-07-02 10:55:00,30.41,30.42,30.33,30.35,22820.0,26.9422,26.9511,26.8714,26.8891,22820.0
2020-07-02 11:00:00,30.35,30.36,30.26,30.29,76663.0,26.8891,26.8979,26.8093,26.8359,76663.0
2020-07-02 11:05:00,30.29,30.4,30.26,30.26,36884.0,26.8359,26.9334,26.8093,26.8093,36884.0
2020-07-02 11:10:00,30.27,30.27,30.15,30.18,26468.0,26.8182,26.8182,26.7119,26.7385,26468.0
2020-07-02 11:15:00,30.19,30.29,30.12,30.25,42110.0,26.7473,26.8359,26.6853,26.8005,42110.0
2020-07-02 11:20:00,30.25,30.47,30.25,30.44,36591.0,26.8005,26.9954,26.8005,26.9688,36591.0
2020-07-02 11:25:00,30.42,30.5,30.34,30.5,33016.0,26.9511,27.022,26.8802,27.022,33016.0
2020-07-02 11:30:00,30.5,30.62,30.43,30.6,41335.0,27.022,27.1283,26.96,27.1106,41335.0
2020-07-02 11:35:00,30.6,30.65,30.57,30.64,35880.0,27.1106,27.1549,27.084,27.146,35880.0
2020-07-02 11:40:00,30.63,30.67,30.6,30.61,20478.0,27.1371,27.1726,27.1106,27.1194,20478.0
2020-07-02 11:45:00,30.61,30.68,30.57,30.66,18406.0,27.1194,27.1814,27.084,27.1637,18406.0
2020-07-02 11:50:00,30.66,30.66,30.5,30.57,25152.0,27.1637,27.1637,27.022,27.084,25152.0
2020-07-02 11:55:00,30.59,30.62,30.53,30.58,17530.0,27.1017,27.1283,27.0486,27.0929,17530.0
2020-07-02 12:00:00,30.58,30.59,30.43,30.46,19035.0,27.0929,27.1017,26.96,26.9865,19035.0
2020-07-02 12:05:00,30.46,30.53,30.46,30.52,17153.0,26.9865,27.0486,26.9865,27.0397,17153.0
2020-07-02 12:10:00,30.52,30.56,30.49,30.51,46031.0,27.0397,27.0751,27.0131,27.0308,46031.0
2020-07-02 12:15:00,30.5,30.51,30.42,30.45,68556.0,27.022,27.0308,26.9511,26.9777,68556.0
2020-07-02 12:20:00,30.44,30.46,30.41,30.46,14812.0,26.9688,26.9865,26.9422,26.9865,14812.0
2020-07-02 12:25:00,30.45,30.56,30.42,30.52,24873.0,26.9777,27.0751,26.9511,27.0397,24873.0
2020-07-02 12:30:00,30.53,30.53,30.44,30.47,14642.0,27.0486,27.0486,26.9688,26.9954,14642.0
2020-07-02 12:35:00,30.47,30.47,30.41,30.45,20383.0,26.9954,26.9954,26.9422,26.9777,20383.0
2020-07-02 12:40:00,30.44,30.45,30.37,30.39,22111.0,26.9688,26.9777,26.9068,26.9245,22111.0
2020-07-02 12:45:00,30.38,30.4,30.35,30.39,20570.0,26.9157,26.9334,26.8891,26.9245,20570.0
2020-07-02 12:50:00,30.39,30.51,30.38,30.5,21304.0,26.9245,27.0308,26.9157,27.022,21304.0
2020-07-02 12:55:00,30.5,30.52,30.4,30.52,40358.0,27.022,27.0397,26.9334,27.0397,40358.0
2020-07-02 13:00:00,30.53,30.53,30.43,30.43,20876.0,27.0486,27.0486,26.96,26.96,20876.0
2020-07-02 13:05:00,30.42,30.45,30.35,30.36,41648.0,26.9511,26.9777,26.8891,26.8979,41648.0
2020-07-02 13:10:00,30.36,30.36,30.28,30.29,25065.0,26.8979,26.8979,26.8271,26.8359,25065.0
2020-07-02 13:15:00,30.29,30.29,30.19,30.2,26892.0,26.8359,26.8359,26.7473,26.7562,26892.0
2020-07-02 13:20:00,30.18,30.25,30.18,30.24,27703.0,26.7385,26.8005,26.7385,26.7916,27703.0
2020-07-02 13:25:00,30.24,30.25,30.21,30.23,19320.0,26.7916,26.8005,26.765,26.7828,19320.0
2020-07-02 13:30:00,30.23,30.23,30.15,30.16,26287.0,26.7828,26.7828,26.7119,26.7207,26287.0
2020-07-02 13:35:00,30.16,30.25,30.15,30.25,45296.0,26.7207,26.8005,26.7119,26.8005,45296.0
2020-07-02 13:40:00,30.25,30.29,30.21,30.24,24796.0,26.8005,26.8359,26.765,26.7916,24796.0
2020-07-02 13:45:00,30.24,30.4,30.22,30.39,39984.0,26.7916,26.9334,26.7739,26.9245,39984.0
2020-07-02 13:50:00,30.39,30.43,30.36,30.41,27128.0,26.9245,26.96,26.8979,26.9422,27128.0
2020-07-02 13:55:00,30.4,30.42,30.31,30.31,33909.0,26.9334,26.9511,26.8536,26.8536,33909.0
2020-07-02 14:00:00,30.31,30.37,30.3,30.32,19975.0,26.8536,26.9068,26.8448,26.8625,19975.0
2020-07-02 14:05:00,30.31,30.37,30.29,30.33,82685.0,26.8536,26.9068,26.8359,26.8714,82685.0
2020-07-02 14:10:00,30.33,30.36,30.3,30.31,12367.0,26.8714,26.8979,26.8448,26.8536,12367.0
2020-07-02 14:15:00,30.31,30.33,30.28,30.31,23481.0,26.8536,26.8714,26.8271,26.8536,23481.0
2020-07-02 14:20:00,30.31,30.38,30.29,30.37,25620.0,26.8536,26.9157,26.8359,26.9068,25620.0
2020-07-02 14:25:00,30.36,30.38,30.32,30.36,23724.0,26.8979,26.9157,26.8625,26.8979,23724.0
2020-07-02 14:30:00,30.36,30.41,30.35,30.36,22035.0,26.8979,26.9422,26.8891,26.8979,22035.0
2020-07-02 14:35:00,30.36,30.41,30.33,30.39,18644.0,26.8979,26.9422,26.8714,26.9245,18644.0
2020-07-02 14:40:00,30.39,30.39,30.29,30.3,18639.0,26.9245,26.9245,26.8359,26.8448,18639.0
2020-07-02 14:45:00,30.29,30.29,30.23,30.25,18468.0,26.8359,26.8359,26.7828,26.8005,18468.0
2020-07-02 14:50:00,30.24,30.32,30.23,30.3,41273.0,26.7916,26.8625,26.7828,26.8448,41273.0
2020-07-02 14:55:00,30.3,30.31,30.24,30.25,33325.0,26.8448,26.8536,26.7916,26.8005,33325.0
2020-07-02 15:00:00,30.24,30.27,30.16,30.17,31655.0,26.7916,26.8182,26.7207,26.7296,31655.0
2020-07-02 15:05:00,30.17,30.21,30.16,30.18,30871.0,26.7296,26.765,26.7207,26.7385,30871.0
2020-07-02 15:10:00,30.18,30.18,30.08,30.13,79790.0,26.7385,26.7385,26.6499,26.6942,79790.0
2020-07-02 15:15:00,30.13,30.15,30.1,30.11,33657.0,26.6942,26.7119,26.6676,26.6764,33657.0
2020-07-02 15:20:00,30.11,30.18,30.11,30.13,31608.0,26.6764,26.7385,26.6764,26.6942,31608.0
2020-07-02 15:25:00,30.14,30.17,30.1,30.11,35766.0,26.703,26.7296,26.6676,26.6764,35766.0
2020-07-02 15:30:00,30.12,30.15,30.05,30.11,58516.0,26.6853,26.7119,26.6233,26.6764,58516.0
2020-07-02 15:35:00,30.11,30.12,30.03,30.04,45394.0,26.6764,26.6853,26.6056,26.6144,45394.0
2020-07-02 15:40:00,30.04,30.06,29.96,30.01,64502.0,26.6144,26.6321,26.5436,26.5879,64502.0
2020-07-02 15:45:00,30.0,30.05,29.95,29.99,150428.0,26.579,26.6233,26.5347,26.5701,150428.0
2020-07-02 15:50:00,29.96,29.99,29.88,29.89,150680.0,26.5436,26.5701,26.4727,26.4815,150680.0
2020-07-02 15:55:00,29.88,29.95,29.83,29.92,334760.0,26.4727,26.5347,26.4284,26.5081,334760.0
2020-07-06 09:30:00,30.95,31.04,30.8,30.87,123472.0,27.4207,27.5004,27.2878,27.3498,123472.0
2020-07-06 09:35:00,30.95,30.98,30.75,30.95,29968.0,27.4207,27.4472,27.2435,27.4207,29968.0
2020-07-06 09:40:00,30.96,31.02,30.82,30.97,80123.0,27.4295,27.4827,27.3055,27.4384,80123.0
2020-07-06 09:45:00,30.98,31.34,30.98,31.28,123147.0,27.4472,27.7662,27.4472,27.713,123147.0
2020-07-06 09:50:00,31.27,31.46,31.24,31.41,61311.0,27.7042,27.8725,27.6776,27.8282,61311.0
2020-07-06 09:55:00,31.43,31.53,31.39,31.49,101732.0,27.8459,27.9345,27.8105,27.8991,101732.0
2020-07-06 10:00:00,31.48,31.61,31.24,31.28,75486.0,27.8902,28.0054,27.6776,27.713,75486.0
2020-07-06 10:05:00,31.27,31.3,31.19,31.25,75505.0,27.7042,27.7307,27.6333,27.6864,75505.0
2020-07-06 10:10:00,31.25,31.26,30.92,30.94,35168.0,27.6864,27.6953,27.3941,27.4118,35168.0
2020-07-06 10:15:00,30.93,31.08,30.89,30.98,51189.0,27.4029,27.5358,27.3675,27.4472,51189.0
2020-07-06 10:20:00,30.99,30.99,30.84,30.84,26935.0,27.4561,27.4561,27.3232,27.3232,26935.0
2020-07-06 10:25:00,30.86,30.92,30.74,30.91,51215.0,27.3409,27.3941,27.2346,27.3852,51215.0
2020-07-06 10:30:00,30.9,30.98,30.83,30.98,28316.0,27.3764,27.4472,27.3143,27.4472,28316.0
2020-07-06 10:35:00,30.98,31.03,30.93,30.98,21207.0,27.4472,27.4915,27.4029,27.4472,21207.0
2020-07-06 10:40:00,30.99,31.06,30.91,30.91,36515.0,27.4561,27.5181,27.3852,27.3852,36515.0
2020-07-06 10:45:00,30.9,31.04,30.9,30.99,15197.0,27.3764,27.5004,27.3764,27.4561,15197.0
2020-07-06 10:50:00,30.99,31.07,30.96,30.96,30139.0,27.4561,27.527,27.4295,27.4295,30139.0
2020-07-06 10:55:00,30.95,30.98,30.87,30.9,83074.0,27.4207,27.4472,27.3498,27.3764,83074.0
2020-07-06 11:00:00,30.89,30.93,30.82,30.88,80308.0,27.3675,27.4029,27.3055,27.3586,80308.0
2020-07-06 11:05:00,30.87,30.92,30.79,30.79,99741.0,27.3498,27.3941,27.2789,27.2789,99741.0
2020-07-06 11:10:00,30.79,30.81,30.74,30.76,23132.0,27.2789,27.2966,27.2346,27.2523,23132.0
2020-07-06 11:15:00,30.75,30.85,30.74,30.85,20334.0,27.2435,27.3321,27.2346,27.3321,20334.0
2020-07-06 11:20:00,30.83,30.85,30.7,30.73,26832.0,27.3143,27.3321,27.1992,27.2257,26832.0
2020-07-06 11:25:00,30.73,30.76,30.68,30.74,27314.0,27.2257,27.2523,27.1814,27.2346,27314.0
2020-07-06 11:30:00,30.74,30.74,30.57,30.6,42792.0,27.2346,27.2346,27.084,27.1106,42792.0
2020-07-06 11:35:00,30.61,30.69,30.58,30.69,32510.0,27.1194,27.1903,27.0929,27.1903,32510.0
2020-07-06 11:40:00,30.69,30.74,30.67,30.68,17700.0,27.1903,27.2346,27.1726,27.1814,17700.0
2020-07-06 11:45:00,30.66,30.75,30.66,30.73,14366.0,27.1637,27.2435,27.1637,27.2257,14366.0
2020-07-06 11:50:00,30.73,30.73,30.57,30.58,16191.0,27.2257,27.2257,27.084,27.0929,16191.0
2020-07-06 11:55:00,30.58,30.61,30.52,30.53,30159.0,27.0929,27.1194,27.0397,27.0486,30159.0
2020-07-06 12:00:00,30.52,30.54,30.47,30.5,34206.0,27.0397,27.0574,26.9954,27.022,34206.0
2020-07-06 12:05:00,30.5,30.62,30.47,30.59,25687.0,27.022,27.1283,26.9954,27.1017,25687.0
2020-07-06 12:10:00,30.57,30.63,30.52,30.63,18505.0,27.084,27.1371,27.0397,27.1371,18505.0
2020-07-06 12:15:00,30.62,30.67,30.61,30.65,12322.0,27.1283,27.1726,27.1194,27.1549,12322.0
2020-07-06 12:20:00,30.65,30.7,30.6,30.69,20350.0,27.1549,27.1992,27.1106,27.1903,20350.0
2020-07-06 12:25:00,30.67,30.68,30.62,30.67,23742.0,27.1726,27.1814,27.1283,27.1726,23742.0
2020-07-06 12:30:00,30.67,30.69,30.61,30.62,25902.0,27.1726,27.1903,27.1194,27.1283,25902.0
2020-07-06 12:35:00,30.62,30.69,30.59,30.69,25109.0,27.1283,27.1903,27.1017,27.1903,25109.0
2020-07-06 12:40:00,30.69,30.69,30.61,30.62,11246.0,27.1903,27.1903,27.1194,27.1283,11246.0
2020-07-06 12:45:00,30.61,30.63,30.53,30.54,16709.0,27.1194,27.1371,27.0486,27.0574,16709.0
2020-07-06 12:50:00,30.54,30.58,30.48,30.57,14165.0,27.0574,27.0929,27.0043,27.084,14165.0
2020-07-06 12:55:00,30.58,30.59,30.51,30.59,12994.0,27.0929,27.1017,27.0308,27.1017,12994.0
2020-07-06 13:00:00,30.59,30.6,30.51,30.54,16258.0,27.1017,27.1106,27.0308,27.0574,16258.0
2020-07-06 13:05:00,30.53,30.58,30.48,30.57,16572.0,27.0486,27.0929,27.0043,27.084,16572.0
2020-07-06 13:10:00,30.57,30.64,30.56,30.61,13517.0,27.084,27.146,27.0751,27.1194,13517.0
2020-07-06 13:15:00,30.61,30.72,30.6,30.71,27113.0,27.1194,27.2169,27.1106,27.208,27113.0
2020-07-06 13:20:00,30.72,30.78,30.7,30.76,24240.0,27.2169,27.27,27.1992,27.2523,24240.0
2020-07-06 13:25:00,30.77,30.79,30.74,30.76,49666.0,27.2612,27.2789,27.2346,27.2523,49666.0
2020-07-06 13:30:00,30.78,30.78,30.73,30.77,9515.0,27.27,27.27,27.2257,27.2612,9515.0
2020-07-06 13:35:00,30.76,30.82,30.76,30.77,25820.0,27.2523,27.3055,27.2523,27.2612,25820.0
2020-07-06 13:40:00,30.78,30.81,30.75,30.76,17891.0,27.27,27.2966,27.2435,27.2523,17891.0
2020-07-06 13:45:00,30.76,30.86,30.71,30.86,90981.0,27.2523,27.3409,27.208,27.3409,90981.0
2020-07-06 13:50:00,30.84,30.96,30.84,30.95,40403.0,27.3232,27.4295,27.3232,27.4207,40403.0
2020-07-06 13:55:00,30.96,30.98,30.92,30.93,31949.0,27.4295,27.4472,27.3941,27.4029,31949.0
2020-07-06 14:00:00,30.93,30.93,30.81,30.85,37422.0,27.4029,27.4029,27.2966,27.3321,37422.0
2020-07-06 14:05:00,30.85,30.92,30.82,30.89,23407.0,27.3321,27.3941,27.3055,27.3675,23407.0
2020-07-06 14:10:00,30.89,30.95,30.88,30.92,24560.0,27.3675,27.4207,27.3586,27.3941,24560.0
2020-07-06 14:15:00,30.91,30.93,30.77,30.77,14466.0,27.3852,27.4029,27.2612,27.2612,14466.0
2020-07-06 14:20:00,30.77,30.78,30.71,30.71,26758.0,27.2612,27.27,27.208,27.208,26758.0
2020-07-06 14:25:00,30.71,30.77,30.71,30.76,18427.0,27.208,27.2612,27.208,27.2523,18427.0
2020-07-06 14:30:00,30.74,30.78,30.7,30.78,12976.0,27.2346,27.27,27.1992,27.27,12976.0
2020-07-06 14:35:00,30.79,30.87,30.79,30.87,35892.0,27.2789,27.3498,27.2789,27.3498,35892.0
2020-07-06 14:40:00,30.86,30.87,30.77,30.79,25488.0,27.3409,27.3498,27.2612,27.2789,25488.0
2020-07-06 14:45:00,30.78,30.84,30.77,30.83,18957.0,27.27,27.3232,27.2612,27.3143,18957.0
2020-07-06 14:50:00,30.83,30.89,30.78,30.88,25532.0,27.3143,27.3675,27.27,27.3586,25532.0
2020-07-06 14:55:00,30.88,30.94,30.86,30.88,36160.0,27.3586,27.4118,27.3409,27.3586,36160.0
2020-07-06 15:00:00,30.87,30.98,30.86,30.95,51460.0,27.3498,27.4472,27.3409,27.4207,51460.0
2020-07-06 15:05:00,30.96,31.09,30.96,31.08,56298.0,27.4295,27.5447,27.4295,27.5358,56298.0
2020-07-06 15:10:00,31.07,31.1,31.0,31.03,21213.0,27.527,27.5536,27.465,27.4915,21213.0
2020-07-06 15:15:00,31.02,31.03,30.95,30.97,47596.0,27.4827,27.4915,27.4207,27.4384,47596.0
2020-07-06 15:20:00,30.96,31.0,30.95,30.98,38094.0,27.4295,27.465,27.4207,27.4472,38094.0
2020-07-06 15:25:00,30.98,31.01,30.89,30.92,43392.0,27.4472,27.4738,27.3675,27.3941,43392.0
2020-07-06 15:30:00,30.93,30.93,30.85,30.91,46855.0,27.4029,27.4029,27.3321,27.3852,46855.0
2020-07-06 15:35:00,30.91,30.95,30.84,30.87,57201.0,27.3852,27.4207,27.3232,27.3498,57201.0
2020-07-06 15:40:00,30.86,30.87,30.82,30.85,106923.0,27.3409,27.3498,27.3055,27.3321,106923.0
2020-07-06 15:45:00,30.85,30.86,30.8,30.85,232054.0,27.3321,27.3409,27.2878,27.3321,232054.0
2020-07-06 15:50:00,30.84,30.85,30.7,30.8,344502.0,27.3232,27.3321,27.1992,27.2878,344502.0
2020-07-06 15:55:00,30.79,30.79,30.64,30.74,458843.0,27.2789,27.2789,27.146,27.2346,458843.0
2020-07-07 09:30:00,30.32,30.44,30.03,30.11,114071.0,26.8625,26.9688,26.6056,26.6764,114071.0
2020-07-07 09:35:00,30.08,30.29,30.07,30.08,40240.0,26.6499,26.8359,26.641,26.6499,40240.0
2020-07-07 09:40:00,30.1,30.12,29.97,29.99,96917.0,26.6676,26.6853,26.5524,26.5701,96917.0
2020-07-07 09:45:00,29.97,30.06,29.92,29.95,65392.0,26.5524,26.6321,26.5081,26.5347,65392.0
2020-07-07 09:50:00,29.94,30.11,29.89,30.07,79934.0,26.5258,26.6764,26.4815,26.641,79934.0
2020-07-07 09:55:00,30.06,30.09,29.92,30.08,56556.0,26.6321,26.6587,26.5081,26.6499,56556.0
2020-07-07 10:00:00,30.08,30.12,29.97,30.1,193190.0,26.6499,26.6853,26.5524,26.6676,193190.0
2020-07-07 10:05:00,30.11,30.12,29.94,30.0,38978.0,26.6764,26.6853,26.5258,26.579,38978.0
2020-07-07 10:10:00,29.99,30.05,29.95,30.03,44146.0,26.5701,26.6233,26.5347,26.6056,44146.0
2020-07-07 10:15:00,30.04,30.11,30.02,30.06,39018.0,26.6144,26.6764,26.5967,26.6321,39018.0
2020-07-07 10:20:00,30.05,30.05,29.94,30.04,35715.0,26.6233,26.6233,26.5258,26.6144,35715.0
2020-07-07 10:25:00,30.04,30.12,30.04,30.06,38430.0,26.6144,26.6853,26.6144,26.6321,38430.0
2020-07-07 10:30:00,30.07,30.09,29.92,30.0,38989.0,26.641,26.6587,26.5081,26.579,38989.0
2020-07-07 10:35:00,30.0,30.1,29.99,30.07,94526.0,26.579,26.6676,26.5701,26.641,94526.0
2020-07-07 10:40:00,30.08,30.11,29.95,30.08,496366.0,26.6499,26.6764,26.5347,26.6499,496366.0
2020-07-07 10:45:00,30.08,30.1,29.9,29.91,138899.0,26.6499,26.6676,26.4904,26.4993,138899.0
2020-07-07 10:50:00,29.92,30.08,29.91,29.99,41841.0,26.5081,26.6499,26.4993,26.5701,41841.0
2020-07-07 10:55:00,30.0,30.04,29.97,30.04,24581.0,26.579,26.6144,26.5524,26.6144,24581.0
2020-07-07 11:00:00,30.05,30.05,29.87,29.9,40323.0,26.6233,26.6233,26.4638,26.4904,40323.0
2020-07-07 11:05:00,29.9,29.92,29.82,29.88,27608.0,26.4904,26.5081,26.4195,26.4727,27608.0
2020-07-07 11:10:00,29.89,30.03,29.89,29.96,20503.0,26.4815,26.6056,26.4815,26.5436,20503.0
2020-07-07 11:15:00,29.96,30.02,29.95,30.0,25144.0,26.5436,26.5967,26.5347,26.579,25144.0
2020-07-07 11:20:00,30.0,30.03,29.97,30.01,35742.0,26.579,26.6056,26.5524,26.5879,35742.0
2020-07-07 11:25:00,30.0,30.01,29.95,29.97,33546.0,26.579,26.5879,26.5347,26.5524,33546.0
2020-07-07 11:30:00,29.97,30.01,29.92,29.96,23631.0,26.5524,26.5879,26.5081,26.5436,23631.0
2020-07-07 11:35:00,29.96,30.01,29.93,29.96,23521.0,26.5436,26.5879,26.517,26.5436,23521.0
2020-07-07 11:40:00,29.96,29.98,29.88,29.91,23242.0,26.5436,26.5613,26.4727,26.4993,23242.0
2020-07-07 11:45:00,29.92,30.01,29.91,30.01,45708.0,26.5081,26.5879,26.4993,26.5879,45708.0
2020-07-07 11:50:00,30.02,30.02,29.91,29.93,31495.0,26.5967,26.5967,26.4993,26.517,31495.0
2020-07-07 11:55:00,29.94,29.96,29.8,29.81,88408.0,26.5258,26.5436,26.4018,26.4107,88408.0
2020-07-07 12:00:00,29.81,29.82,29.77,29.78,36018.0,26.4107,26.4195,26.3752,26.3841,36018.0
2020-07-07 12:05:00,29.79,29.88,29.79,29.88,24370.0,26.3929,26.4727,26.3929,26.4727,24370.0
2020-07-07 12:10:00,29.88,29.92,29.87,29.92,22471.0,26.4727,26.5081,26.4638,26.5081,22471.0
2020-07-07 12:15:00,29.92,29.93,29.84,29.85,25731.0,26.5081,26.517,26.4372,26.4461,25731.0
2020-07-07 12:20:00,29.84,29.88,29.8,29.84,28877.0,26.4372,26.4727,26.4018,26.4372,28877.0
2020-07-07 12:25:00,29.83,29.93,29.83,29.91,20160.0,26.4284,26.517,26.4284,26.4993,20160.0
2020-07-07 12:30:00,29.91,29.91,29.86,29.9,23113.0,26.4993,26.4993,26.455,26.4904,23113.0
2020-07-07 12:35:00,29.89,29.89,29.8,29.8,17231.0,26.4815,26.4815,26.4018,26.4018,17231.0
2020-07-07 12:40:00,29.81,29.85,29.8,29.84,16327.0,26.4107,26.4461,26.4018,26.4372,16327.0
2020-07-07 12:45:00,29.84,29.84,29.77,29.79,21201.0,26.4372,26.4372,26.3752,26.3929,21201.0
2020-07-07 12:50:00,29.79,29.81,29.77,29.8,12824.0,26.3929,26.4107,26.3752,26.4018,12824.0
2020-07-07 12:55:00,29.8,29.82,29.75,29.75,23722.0,26.4018,26.4195,26.3575,26.3575,23722.0
2020-07-07 13:00:00,29.76,29.85,29.74,29.84,56058.0,26.3664,26.4461,26.3486,26.4372,56058.0
2020-07-07 13:05:00,29.85,29.87,29.8,29.82,30304.0,26.4461,26.4638,26.4018,26.4195,30304.0
2020-07-07 13:10:00,29.82,29.82,29.76,29.78,22852.0,26.4195,26.4195,26.3664,26.3841,22852.0
2020-07-07 13:15:00,29.77,29.79,29.73,29.73,19546.0,26.3752,26.3929,26.3398,26.3398,19546.0
2020-07-07 13:20:00,29.74,29.75,29.69,29.71,25887.0,26.3486,26.3575,26.3043,26.3221,25887.0
2020-07-07 13:25:00,29.69,29.73,29.68,29.71,38549.0,26.3043,26.3398,26.2955,26.3221,38549.0
2020-07-07 13:30:00,29.7,29.71,29.65,29.66,28476.0,26.3132,26.3221,26.2689,26.2778,28476.0
2020-07-07 13:35:00,29.67,29.68,29.65,29.66,28953.0,26.2866,26.2955,26.2689,26.2778,28953.0
2020-07-07 13:40:00,29.66,29.69,29.62,29.68,41587.0,26.2778,26.3043,26.2423,26.2955,41587.0
2020-07-07 13:45:00,29.68,29.75,29.65,29.67,31763.0,26.2955,26.3575,26.2689,26.2866,31763.0
2020-07-07 13:50:00,29.67,29.72,29.67,29.72,38216.0,26.2866,26.3309,26.2866,26.3309,38216.0
2020-07-07 13:55:00,29.73,29.77,29.7,29.74,50065.0,26.3398,26.3752,26.3132,26.3486,50065.0
2020-07-07 14:00:00,29.74,29.76,29.68,29.7,48985.0,26.3486,26.3664,26.2955,26.3132,48985.0
2020-07-07 14:05:00,29.69,29.72,29.66,29.66,43004.0,26.3043,26.3309,26.2778,26.2778,43004.0
2020-07-07 14:10:00,29.67,29.77,29.65,29.76,28810.0,26.2866,26.3752,26.2689,26.3664,28810.0
2020-07-07 14:15:00,29.78,29.78,29.71,29.73,23842.0,26.3841,26.3841,26.3221,26.3398,23842.0
2020-07-07 14:20:00,29.73,29.79,29.71,29.74,24555.0,26.3398,26.3929,26.3221,26.3486,24555.0
2020-07-07 14:25:00,29.74,29.76,29.69,29.73,23095.0,26.3486,26.3664,26.3043,26.3398,23095.0
2020-07-07 14:30:00,29.74,29.74,29.59,29.63,51357.0,26.3486,26.3486,26.2157,26.2512,51357.0
2020-07-07 14:35:00,29.63,29.63,29.57,29.59,17674.0,26.2512,26.2512,26.198,26.2157,17674.0
2020-07-07 14:40:00,29.59,29.67,29.58,29.62,27097.0,26.2157,26.2866,26.2069,26.2423,27097.0
2020-07-07 14:45:00,29.62,29.64,29.55,29.55,41989.0,26.2423,26.26,26.1803,26.1803,41989.0
2020-07-07 14:50:00,29.56,29.59,29.55,29.57,22217.0,26.1892,26.2157,26.1803,26.198,22217.0
2020-07-07 14:55:00,29.56,29.59,29.54,29.55,27197.0,26.1892,26.2157,26.1714,26.1803,27197.0
2020-07-07 15:00:00,29.55,29.55,29.46,29.48,74424.0,26.1803,26.1803,26.1006,26.1183,74424.0
2020-07-07 15:05:00,29.48,29.57,29.47,29.55,37964.0,26.1183,26.198,26.1094,26.1803,37964.0
2020-07-07 15:10:00,29.55,29.6,29.5,29.51,57675.0,26.1803,26.2246,26.136,26.1449,57675.0
2020-07-07 15:15:00,29.52,29.59,29.51,29.57,55803.0,26.1537,26.2157,26.1449,26.198,55803.0
2020-07-07 15:20:00,29.58,29.6,29.44,29.6,86823.0,26.2069,26.2246,26.0828,26.2246,86823.0
2020-07-07 15:25:00,29.6,29.61,29.5,29.57,46383.0,26.2246,26.2335,26.136,26.198,46383.0
2020-07-07 15:30:00,29.58,29.62,29.47,29.51,135544.0,26.2069,26.2423,26.1094,26.1449,135544.0
2020-07-07 15:35:00,29.51,29.52,29.34,29.42,124075.0,26.1449,26.1537,25.9943,26.0651,124075.0
2020-07-07 15:40:00,29.43,29.44,29.37,29.37,105677.0,26.074,26.0828,26.0208,26.0208,105677.0
2020-07-07 15:45:00,29.37,29.37,29.24,29.29,287434.0,26.0208,26.0208,25.9057,25.95,287434.0
2020-07-07 15:50:00,29.3,29.33,29.21,29.32,361255.0,25.9588,25.9854,25.8791,25.9765,361255.0
2020-07-07 15:55:00,29.31,29.32,29.11,29.16,986602.0,25.9677,25.9765,25.7905,25.8348,986602.0
2020-07-08 09:30:00,28.85,29.25,28.82,29.05,194839.0,25.5601,25.9145,25.5336,25.7373,194839.0
2020-07-08 09:35:00,29.07,29.15,28.85,29.13,123824.0,25.755,25.8259,25.5601,25.8082,123824.0
2020-07-08 09:40:00,29.11,29.23,29.02,29.19,60124.0,25.7905,25.8968,25.7107,25.8614,60124.0
2020-07-08 09:45:00,29.2,29.25,29.12,29.25,116749.0,25.8702,25.9145,25.7993,25.9145,116749.0
2020-07-08 09:50:00,29.24,29.5,29.21,29.49,116083.0,25.9057,26.136,25.8791,26.1271,116083.0
2020-07-08 09:55:00,29.5,29.6,29.36,29.5,75137.0,26.136,26.2246,26.012,26.136,75137.0
2020-07-08 10:00:00,29.51,29.71,29.45,29.63,72782.0,26.1449,26.3221,26.0917,26.2512,72782.0
2020-07-08 10:05:00,29.62,29.69,29.49,29.55,42095.0,26.2423,26.3043,26.1271,26.1803,42095.0
2020-07-08 10:10:00,29.54,29.57,29.41,29.42,64524.0,26.1714,26.198,26.0563,26.0651,64524.0
2020-07-08 10:15:00,29.41,29.47,29.33,29.4,122285.0,26.0563,26.1094,25.9854,26.0474,122285.0
2020-07-08 10:20:00,29.4,29.49,29.36,29.42,56309.0,26.0474,26.1271,26.012,26.0651,56309.0
2020-07-08 10:25:00,29.42,29.48,29.36,29.41,40928.0,26.0651,26.1183,26.012,26.0563,40928.0
2020-07-08 10:30:00,29.41,29.51,29.41,29.45,87048.0,26.0563,26.1449,26.0563,26.0917,87048.0
2020-07-08 10:35:00,29.44,29.54,29.44,29.48,23873.0,26.0828,26.1714,26.0828,26.1183,23873.0
2020-07-08 10:40:00,29.5,29.53,29.37,29.38,39440.0,26.136,26.1626,26.0208,26.0297,39440.0
2020-07-08 10:45:00,29.38,29.41,29.33,29.38,46331.0,26.0297,26.0563,25.9854,26.0297,46331.0
2020-07-08 10:50:00,29.38,29.41,29.34,29.39,128244.0,26.0297,26.0563,25.9943,26.0386,128244.0
2020-07-08 10:55:00,29.39,29.42,29.33,29.37,53622.0,26.0386,26.0651,25.9854,26.0208,53622.0
2020-07-08 11:00:00,29.37,29.38,29.22,29.27,60871.0,26.0208,26.0297,25.8879,25.9322,60871.0
2020-07-08 11:05:00,29.26,29.31,29.19,29.24,35570.0,25.9234,25.9677,25.8614,25.9057,35570.0
2020-07-08 11:10:00,29.23,29.27,29.19,29.22,27254.0,25.8968,25.9322,25.8614,25.8879,27254.0
2020-07-08 11:15:00,29.22,29.23,29.12,29.16,151221.0,25.8879,25.8968,25.7993,25.8348,151221.0
2020-07-08 11:20:00,29.16,29.18,29.04,29.08,45807.0,25.8348,25.8525,25.7285,25.7639,45807.0
2020-07-08 11:25:00,29.09,29.22,29.03,29.16,55376.0,25.7728,25.8879,25.7196,25.8348,55376.0
2020-07-08 11:30:00,29.17,29.31,29.15,29.23,65687.0,25.8436,25.9677,25.8259,25.8968,65687.0
2020-07-08 11:35:00,29.24,29.28,29.16,29.18,31646.0,25.9057,25.9411,25.8348,25.8525,31646.0
2020-07-08 11:40:00,29.18,29.28,29.15,29.26,43594.0,25.8525,25.9411,25.8259,25.9234,43594.0
2020-07-08 11:45:00,29.26,29.33,29.24,29.3,69674.0,25.9234,25.9854,25.9057,25.9588,69674.0
2020-07-08 11:50:00,29.3,29.36,29.25,29.35,45911.0,25.9588,26.012,25.9145,26.0031,45911.0
2020-07-08 11:55:00,29.35,29.35,29.29,29.33,34279.0,26.0031,26.0031,25.95,25.9854,34279.0
2020-07-08 12:00:00,29.33,29.36,29.2,29.23,33951.0,25.9854,26.012,25.8702,25.8968,33951.0
2020-07-08 12:05:00,29.23,29.26,29.19,29.25,192747.0,25.8968,25.9234,25.8614,25.9145,192747.0
2020-07-08 12:10:00,29.25,29.35,29.25,29.32,58989.0,25.9145,26.0031,25.9145,25.9765,58989.0
2020-07-08 12:15:00,29.32,29.38,29.24,29.38,65119.0,25.9765,26.0297,25.9057,26.0297,65119.0
2020-07-08 12:20:00,29.38,29.43,29.35,29.42,62777.0,26.0297,26.074,26.0031,26.0651,62777.0
2020-07-08 12:25:00,29.42,29.52,29.42,29.42,114915.0,26.0651,26.1537,26.0651,26.0651,114915.0
2020-07-08 12:30:00,29.42,29.48,29.4,29.41,64771.0,26.0651,26.1183,26.0474,26.0563,64771.0
2020-07-08 12:35:00,29.4,29.41,29.29,29.3,58468.0,26.0474,26.0563,25.95,25.9588,58468.0
2020-07-08 12:40:00,29.28,29.32,29.18,29.27,57280.0,25.9411,25.9765,25.8525,25.9322,57280.0
2020-07-08 12:45:00,29.28,29.32,29.26,29.31,59470.0,25.9411,25.9765,25.9234,25.9677,59470.0
2020-07-08 12:50:00,29.3,29.33,29.28,29.29,41157.0,25.9588,25.9854,25.9411,25.95,41157.0
2020-07-08 12:55:00,29.29,29.35,29.26,29.34,19599.0,25.95,26.0031,25.9234,25.9943,19599.0
2020-07-08 13:00:00,29.33,29.34,29.29,29.33,16132.0,25.9854,25.9943,25.95,25.9854,16132.0
2020-07-08 13:05:00,29.33,29.36,29.3,29.31,13144.0,25.9854,26.012,25.9588,25.9677,13144.0
2020-07-08 13:10:00,29.3,29.31,29.22,29.23,20168.0,25.9588,25.9677,25.8879,25.8968,20168.0
2020-07-08 13:15:00,29.23,29.26,29.18,29.19,17261.0,25.8968,25.9234,25.8525,25.8614,17261.0
2020-07-08 13:20:00,29.18,29.2,29.14,29.15,30140.0,25.8525,25.8702,25.8171,25.8259,30140.0
2020-07-08 13:25:00,29.14,29.24,29.13,29.23,35739.0,25.8171,25.9057,25.8082,25.8968,35739.0
2020-07-08 13:30:00,29.23,29.25,29.2,29.24,53605.0,25.8968,25.9145,25.8702,25.9057,53605.0
2020-07-08 13:35:00,29.24,29.27,29.21,29.26,15588.0,25.9057,25.9322,25.8791,25.9234,15588.0
2020-07-08 13:40:00,29.25,29.26,29.2,29.22,22991.0,25.9145,25.9234,25.8702,25.8879,22991.0
2020-07-08 13:45:00,29.21,29.28,29.21,29.27,25217.0,25.8791,25.9411,25.8791,25.9322,25217.0
2020-07-08 13:50:00,29.27,29.36,29.25,29.35,29429.0,25.9322,26.012,25.9145,26.0031,29429.0
2020-07-08 13:55:00,29.36,29.44,29.34,29.39,110768.0,26.012,26.0828,25.9943,26.0386,110768.0
2020-07-08 14:00:00,29.38,29.42,29.34,29.35,46342.0,26.0297,26.0651,25.9943,26.0031,46342.0
2020-07-08 14:05:00,29.34,29.5,29.34,29.48,102271.0,25.9943,26.136,25.9943,26.1183,102271.0
2020-07-08 14:10:00,29.49,29.52,29.42,29.44,53306.0,26.1271,26.1537,26.0651,26.0828,53306.0
2020-07-08 14:15:00,29.43,29.52,29.43,29.51,39986.0,26.074,26.1537,26.074,26.1449,39986.0
2020-07-08 14:20:00,29.52,29.57,29.49,29.5,30908.0,26.1537,26.198,26.1271,26.136,30908.0
2020-07-08 14:25:00,29.5,29.52,29.46,29.5,76338.0,26.136,26.1537,26.1006,26.136,76338.0
2020-07-08 14:30:00,29.51,29.52,29.41,29.42,42037.0,26.1449,26.1537,26.0563,26.0651,42037.0
2020-07-08 14:35:00,29.42,29.47,29.41,29.46,19861.0,26.0651,26.1094,26.0563,26.1006,19861.0
2020-07-08 14:40:00,29.46,29.49,29.41,29.45,44220.0,26.1006,26.1271,26.0563,26.0917,44220.0
2020-07-08 14:45:00,29.45,29.55,29.45,29.54,46063.0,26.0917,26.1803,26.0917,26.1714,46063.0
2020-07-08 14:50:00,29.55,29.58,29.5,29.53,49631.0,26.1803,26.2069,26.136,26.1626,49631.0
2020-07-08 14:55:00,29.53,29.6,29.52,29.58,33761.0,26.1626,26.2246,26.1537,26.2069,33761.0
2020-07-08 15:00:00,29.59,29.62,29.56,29.61,36259.0,26.2157,26.2423,26.1892,26.2335,36259.0
2020-07-08 15:05:00,29.6,29.67,29.59,29.64,42697.0,26.2246,26.2866,26.2157,26.26,42697.0
2020-07-08 15:10:00,29.65,29.74,29.65,29.73,71617.0,26.2689,26.3486,26.2689,26.3398,71617.0
2020-07-08 15:15:00,29.74,29.78,29.71,29.76,43707.0,26.3486,26.3841,26.3221,26.3664,43707.0
2020-07-08 15:20:00,29.76,29.87,29.75,29.87,87992.0,26.3664,26.4638,26.3575,26.4638,87992.0
2020-07-08 15:25:00,29.87,29.92,29.84,29.86,75611.0,26.4638,26.5081,26.4372,26.455,75611.0
2020-07-08 15:30:00,29.87,29.9,29.76,29.76,81466.0,26.4638,26.4904,26.3664,26.3664,81466.0
2020-07-08 15:35:00,29.76,29.94,29.76,29.9,286653.0,26.3664,26.5258,26.3664,26.4904,286653.0
2020-07-08 15:40:00,29.89,29.91,29.84,29.89,214008.0,26.4815,26.4993,26.4372,26.4815,214008.0
2020-07-08 15:45:00,29.88,29.9,29.82,29.84,248777.0,26.4727,26.4904,26.4195,26.4372,248777.0
2020-07-08 15:50:00,29.85,29.86,29.75,29.86,255981.0,26.4461,26.455,26.3575,26.455,255981.0
2020-07-08 15:55:00,29.86,29.86,29.74,29.85,586129.0,26.455,26.455,26.3486,26.4461,586129.0
2020-07-09 09:30:00,29.71,29.78,29.57,29.64,92845.0,26.3221,26.3841,26.198,26.26,92845.0
2020-07-09 09:35:00,29.65,29.66,29.3,29.32,71258.0,26.2689,26.2778,25.9588,25.9765,71258.0
2020-07-09 09:40:00,29.3,29.34,29.23,29.27,37819.0,25.9588,25.9943,25.8968,25.9322,37819.0
2020-07-09 09:45:00,29.26,29.3,29.14,29.3,78778.0,25.9234,25.9588,25.8171,25.9588,78778.0
2020-07-09 09:50:00,29.29,29.32,29.11,29.13,261132.0,25.95,25.9765,25.7905,25.8082,261132.0
2020-07-09 09:55:00,29.12,29.15,29.02,29.14,38697.0,25.7993,25.8259,25.7107,25.8171,38697.0
2020-07-09 10:00:00,29.12,29.25,29.06,29.08,78391.0,25.7993,25.9145,25.7462,25.7639,78391.0
2020-07-09 10:05:00,29.07,29.12,28.98,29.03,55411.0,25.755,25.7993,25.6753,25.7196,55411.0
2020-07-09 10:10:00,29.02,29.05,28.92,28.96,58455.0,25.7107,25.7373,25.6221,25.6576,58455.0
2020-07-09 10:15:00,28.96,28.96,28.71,28.73,79937.0,25.6576,25.6576,25.4361,25.4538,79937.0
2020-07-09 10:20:00,28.71,28.87,28.63,28.65,85072.0,25.4361,25.5778,25.3652,25.3829,85072.0
2020-07-09 10:25:00,28.64,28.68,28.57,28.63,87184.0,25.3741,25.4095,25.3121,25.3652,87184.0
2020-07-09 10:30:00,28.63,28.76,28.56,28.56,75064.0,25.3652,25.4804,25.3032,25.3032,75064.0
2020-07-09 10:35:00,28.57,28.59,28.43,28.5,56007.0,25.3121,25.3298,25.188,25.25,56007.0
2020-07-09 10:40:00,28.5,28.53,28.4,28.42,60117.0,25.25,25.2766,25.1614,25.1792,60117.0
2020-07-09 10:45:00,28.41,28.57,28.39,28.5,91108.0,25.1703,25.3121,25.1526,25.25,91108.0
2020-07-09 10:50:00,28.5,28.58,28.47,28.48,50436.0,25.25,25.3209,25.2235,25.2323,50436.0
2020-07-09 10:55:00,28.48,28.54,28.41,28.51,102653.0,25.2323,25.2855,25.1703,25.2589,102653.0
2020-07-09 11:00:00,28.5,28.54,28.37,28.39,103773.0,25.25,25.2855,25.1349,25.1526,103773.0
2020-07-09 11:05:00,28.39,28.61,28.36,28.58,80930.0,25.1526,25.3475,25.126,25.3209,80930.0
2020-07-09 11:10:00,28.59,28.62,28.5,28.5,24099.0,25.3298,25.3564,25.25,25.25,24099.0
2020-07-09 11:15:00,28.49,28.52,28.32,28.35,182259.0,25.2412,25.2678,25.0906,25.1171,182259.0
2020-07-09 11:20:00,28.36,28.42,28.31,28.34,68849.0,25.126,25.1792,25.0817,25.1083,68849.0
2020-07-09 11:25:00,28.33,28.55,28.25,28.55,76869.0,25.0994,25.2943,25.0285,25.2943,76869.0
2020-07-09 11:30:00,28.53,28.59,28.45,28.49,139503.0,25.2766,25.3298,25.2057,25.2412,139503.0
2020-07-09 11:35:00,28.5,28.53,28.38,28.42,31447.0,25.25,25.2766,25.1437,25.1792,31447.0
2020-07-09 11:40:00,28.42,28.47,28.31,28.37,27507.0,25.1792,25.2235,25.0817,25.1349,27507.0
2020-07-09 11:45:00,28.35,28.45,28.35,28.4,23560.0,25.1171,25.2057,25.1171,25.1614,23560.0
2020-07-09 11:50:00,28.4,28.48,28.37,28.46,28852.0,25.1614,25.2323,25.1349,25.2146,28852.0
2020-07-09 11:55:00,28.47,28.47,28.38,28.39,21434.0,25.2235,25.2235,25.1437,25.1526,21434.0
2020-07-09 12:00:00,28.39,28.54,28.39,28.52,42903.0,25.1526,25.2855,25.1526,25.2678,42903.0
2020-07-09 12:05:00,28.53,28.64,28.51,28.64,61646.0,25.2766,25.3741,25.2589,25.3741,61646.0
2020-07-09 12:10:00,28.64,28.69,28.58,28.58,76258.0,25.3741,25.4184,25.3209,25.3209,76258.0
2020-07-09 12:15:00,28.58,28.65,28.57,28.59,75931.0,25.3209,25.3829,25.3121,25.3298,75931.0
2020-07-09 12:20:00,28.59,28.69,28.56,28.64,92711.0,25.3298,25.4184,25.3032,25.3741,92711.0
2020-07-09 12:25:00,28.65,28.66,28.58,28.6,59476.0,25.3829,25.3918,25.3209,25.3386,59476.0
2020-07-09 12:30:00,28.6,28.6,28.47,28.54,35643.0,25.3386,25.3386,25.2235,25.2855,35643.0
2020-07-09 12:35:00,28.55,28.58,28.46,28.46,26921.0,25.2943,25.3209,25.2146,25.2146,26921.0
2020-07-09 12:40:00,28.46,28.51,28.42,28.43,39488.0,25.2146,25.2589,25.1792,25.188,39488.0
2020-07-09 12:45:00,28.43,28.43,28.38,28.4,30944.0,25.188,25.188,25.1437,25.1614,30944.0
2020-07-09 12:50:00,28.4,28.43,28.38,28.41,27948.0,25.1614,25.188,25.1437,25.1703,27948.0
2020-07-09 12:55:00,28.4,28.51,28.33,28.49,48446.0,25.1614,25.2589,25.0994,25.2412,48446.0
2020-07-09 13:00:00,28.46,28.55,28.42,28.47,44924.0,25.2146,25.2943,25.1792,25.2235,44924.0
2020-07-09 13:05:00,28.46,28.5,28.44,28.47,22661.0,25.2146,25.25,25.1969,25.2235,22661.0
2020-07-09 13:10:00,28.48,28.5,28.45,28.48,23244.0,25.2323,25.25,25.2057,25.2323,23244.0
2020-07-09 13:15:00,28.48,28.56,28.47,28.52,23382.0,25.2323,25.3032,25.2235,25.2678,23382.0
2020-07-09 13:20:00,28.51,28.51,28.43,28.46,15953.0,25.2589,25.2589,25.188,25.2146,15953.0
2020-07-09 13:25:00,28.47,28.51,28.44,28.5,19391.0,25.2235,25.2589,25.1969,25.25,19391.0
2020-07-09 13:30:00,28.5,28.53,28.46,28.48,14053.0,25.25,25.2766,25.2146,25.2323,14053.0
2020-07-09 13:35:00,28.47,28.48,28.42,28.45,21661.0,25.2235,25.2323,25.1792,25.2057,21661.0
2020-07-09 13:40:00,28.44,28.5,28.38,28.39,25994.0,25.1969,25.25,25.1437,25.1526,25994.0
2020-07-09 13:45:00,28.4,28.44,28.37,28.41,32654.0,25.1614,25.1969,25.1349,25.1703,32654.0
2020-07-09 13:50:00,28.41,28.43,28.37,28.43,13626.0,25.1703,25.188,25.1349,25.188,13626.0
2020-07-09 13:55:00,28.42,28.42,28.36,28.38,22857.0,25.1792,25.1792,25.126,25.1437,22857.0
2020-07-09 14:00:00,28.38,28.46,28.36,28.45,21628.0,25.1437,25.2146,25.126,25.2057,21628.0
2020-07-09 14:05:00,28.45,28.47,28.42,28.44,41029.0,25.2057,25.2235,25.1792,25.1969,41029.0
2020-07-09 14:10:00,28.44,28.49,28.43,28.49,11982.0,25.1969,25.2412,25.188,25.2412,11982.0
2020-07-09 14:15:00,28.49,28.62,28.49,28.59,41795.0,25.2412,25.3564,25.2412,25.3298,41795.0
2020-07-09 14:20:00,28.59,28.59,28.47,28.49,32244.0,25.3298,25.3298,25.2235,25.2412,32244.0
2020-07-09 14:25:00,28.49,28.54,28.45,28.52,25978.0,25.2412,25.2855,25.2057,25.2678,25978.0
2020-07-09 14:30:00,28.52,28.52,28.43,28.44,36017.0,25.2678,25.2678,25.188,25.1969,36017.0
2020-07-09 14:35:00,28.44,28.49,28.43,28.46,31054.0,25.1969,25.2412,25.188,25.2146,31054.0
2020-07-09 14:40:00,28.45,28.49,28.4,28.41,29154.0,25.2057,25.2412,25.1614,25.1703,29154.0
2020-07-09 14:45:00,28.4,28.48,28.38,28.48,20366.0,25.1614,25.2323,25.1437,25.2323,20366.0
2020-07-09 14:50:00,28.47,28.49,28.43,28.44,18461.0,25.2235,25.2412,25.188,25.1969,18461.0
2020-07-09 14:55:00,28.44,28.51,28.44,28.45,28489.0,25.1969,25.2589,25.1969,25.2057,28489.0
2020-07-09 15:00:00,28.44,28.49,28.38,28.38,51997.0,25.1969,25.2412,25.1437,25.1437,51997.0
2020-07-09 15:05:00,28.38,28.4,28.31,28.31,30301.0,25.1437,25.1614,25.0817,25.0817,30301.0
2020-07-09 15:10:00,28.31,28.42,28.29,28.4,33475.0,25.0817,25.1792,25.064,25.1614,33475.0
2020-07-09 15:15:00,28.4,28.46,28.36,28.37,36919.0,25.1614,25.2146,25.126,25.1349,36919.0
2020-07-09 15:20:00,28.38,28.38,28.31,28.33,40583.0,25.1437,25.1437,25.0817,25.0994,40583.0
2020-07-09 15:25:00,28.33,28.33,28.25,28.27,77959.0,25.0994,25.0994,25.0285,25.0463,77959.0
2020-07-09 15:30:00,28.26,28.29,28.22,28.27,141317.0,25.0374,25.064,25.002,25.0463,141317.0
2020-07-09 15:35:00,28.28,28.28,28.18,28.25,144918.0,25.0551,25.0551,24.9665,25.0285,144918.0
2020-07-09 15:40:00,28.25,28.25,28.19,28.21,85298.0,25.0285,25.0285,24.9754,24.9931,85298.0
2020-07-09 15:45:00,28.21,28.29,28.18,28.24,247716.0,24.9931,25.064,24.9665,25.0197,247716.0
2020-07-09 15:50:00,28.24,28.25,28.08,28.1,374671.0,25.0197,25.0285,24.8779,24.8957,374671.0
2020-07-09 15:55:00,28.1,28.1,27.98,28.0,901334.0,24.8957,24.8957,24.7893,24.8071,901334.0
2020-07-10 09:30:00,28.22,28.32,28.06,28.13,99283.0,25.002,25.0906,24.8602,24.9222,99283.0
2020-07-10 09:35:00,28.13,28.62,28.07,28.62,85008.0,24.9222,25.3564,24.8691,25.3564,85008.0
2020-07-10 09:40:00,28.62,28.82,28.56,28.75,133898.0,25.3564,25.5336,25.3032,25.4715,133898.0
2020-07-10 09:45:00,28.76,28.91,28.67,28.7,80647.0,25.4804,25.6133,25.4007,25.4272,80647.0
2020-07-10 09:50:00,28.7,28.76,28.6,28.61,46583.0,25.4272,25.4804,25.3386,25.3475,46583.0
2020-07-10 09:55:00,28.63,28.65,28.44,28.52,71896.0,25.3652,25.3829,25.1969,25.2678,71896.0
2020-07-10 10:00:00,28.51,28.54,28.4,28.5,69674.0,25.2589,25.2855,25.1614,25.25,69674.0
2020-07-10 10:05:00,28.52,28.65,28.5,28.56,47508.0,25.2678,25.3829,25.25,25.3032,47508.0
2020-07-10 10:10:00,28.57,28.75,28.57,28.73,28151.0,25.3121,25.4715,25.3121,25.4538,28151.0
2020-07-10 10:15:00,28.73,28.77,28.61,28.61,28508.0,25.4538,25.4893,25.3475,25.3475,28508.0
2020-07-10 10:20:00,28.58,28.6,28.45,28.49,35462.0,25.3209,25.3386,25.2057,25.2412,35462.0
2020-07-10 10:25:00,28.49,28.62,28.47,28.49,35271.0,25.2412,25.3564,25.2235,25.2412,35271.0
2020-07-10 10:30:00,28.49,28.58,28.43,28.55,64044.0,25.2412,25.3209,25.188,25.2943,64044.0
2020-07-10 10:35:00,28.58,28.66,28.5,28.5,51709.0,25.3209,25.3918,25.25,25.25,51709.0
2020-07-10 10:40:00,28.51,28.81,28.51,28.78,53020.0,25.2589,25.5247,25.2589,25.4981,53020.0
2020-07-10 10:45:00,28.78,28.78,28.68,28.75,49449.0,25.4981,25.4981,25.4095,25.4715,49449.0
2020-07-10 10:50:00,28.73,28.76,28.66,28.71,21161.0,25.4538,25.4804,25.3918,25.4361,21161.0
2020-07-10 10:55:00,28.72,28.79,28.66,28.71,53666.0,25.445,25.507,25.3918,25.4361,53666.0
2020-07-10 11:00:00,28.71,28.71,28.62,28.68,23223.0,25.4361,25.4361,25.3564,25.4095,23223.0
2020-07-10 11:05:00,28.68,28.82,28.67,28.82,24641.0,25.4095,25.5336,25.4007,25.5336,24641.0
2020-07-10 11:10:00,28.82,28.89,28.79,28.79,73755.0,25.5336,25.5956,25.507,25.507,73755.0
2020-07-10 11:15:00,28.79,28.8,28.66,28.7,52034.0,25.507,25.5158,25.3918,25.4272,52034.0
2020-07-10 11:20:00,28.71,28.79,28.66,28.74,30693.0,25.4361,25.507,25.3918,25.4627,30693.0
2020-07-10 11:25:00,28.74,28.79,28.71,28.79,25499.0,25.4627,25.507,25.4361,25.507,25499.0
2020-07-10 11:30:00,28.79,28.79,28.65,28.7,43312.0,25.507,25.507,25.3829,25.4272,43312.0
2020-07-10 11:35:00,28.72,28.76,28.69,28.73,23563.0,25.445,25.4804,25.4184,25.4538,23563.0
2020-07-10 11:40:00,28.74,28.83,28.74,28.83,24539.0,25.4627,25.5424,25.4627,25.5424,24539.0
2020-07-10 11:45:00,28.83,28.88,28.79,28.86,52768.0,25.5424,25.5867,25.507,25.569,52768.0
2020-07-10 11:50:00,28.87,28.9,28.84,28.88,25304.0,25.5778,25.6044,25.5513,25.5867,25304.0
2020-07-10 11:55:00,28.87,29.02,28.85,28.99,149228.0,25.5778,25.7107,25.5601,25.6842,149228.0
2020-07-10 12:00:00,29.0,29.08,28.95,29.07,47061.0,25.693,25.7639,25.6487,25.755,47061.0
2020-07-10 12:05:00,29.07,29.19,29.06,29.18,66126.0,25.755,25.8614,25.7462,25.8525,66126.0
2020-07-10 12:10:00,29.18,29.24,29.12,29.22,63448.0,25.8525,25.9057,25.7993,25.8879,63448.0
2020-07-10 12:15:00,29.22,29.25,29.1,29.14,112525.0,25.8879,25.9145,25.7816,25.8171,112525.0
2020-07-10 12:20:00,29.14,29.18,29.04,29.09,77593.0,25.8171,25.8525,25.7285,25.7728,77593.0
2020-07-10 12:25:00,29.09,29.22,29.08,29.21,104341.0,25.7728,25.8879,25.7639,25.8791,104341.0
2020-07-10 12:30:00,29.21,29.24,29.16,29.16,43338.0,25.8791,25.9057,25.8348,25.8348,43338.0
2020-07-10 12:35:00,29.17,29.25,29.13,29.21,33608.0,25.8436,25.9145,25.8082,25.8791,33608.0
2020-07-10 12:40:00,29.21,29.3,29.16,29.26,50555.0,25.8791,25.9588,25.8348,25.9234,50555.0
2020-07-10 12:45:00,29.26,29.32,29.25,29.32,53658.0,25.9234,25.9765,25.9145,25.9765,53658.0
2020-07-10 12:50:00,29.31,29.36,29.29,29.34,69471.0,25.9677,26.012,25.95,25.9943,69471.0
2020-07-10 12:55:00,29.35,29.45,29.34,29.41,39017.0,26.0031,26.0917,25.9943,26.0563,39017.0
2020-07-10 13:00:00,29.4,29.4,29.27,29.29,32241.0,26.0474,26.0474,25.9322,25.95,32241.0
2020-07-10 13:05:00,29.3,29.33,29.29,29.31,17990.0,25.9588,25.9854,25.95,25.9677,17990.0
2020-07-10 13:10:00,29.3,29.32,29.24,29.29,51041.0,25.9588,25.9765,25.9057,25.95,51041.0
2020-07-10 13:15:00,29.3,29.31,29.23,29.25,35663.0,25.9588,25.9677,25.8968,25.9145,35663.0
2020-07-10 13:20:00,29.26,29.33,29.24,29.31,41064.0,25.9234,25.9854,25.9057,25.9677,41064.0
2020-07-10 13:25:00,29.31,29.38,29.27,29.38,44111.0,25.9677,26.0297,25.9322,26.0297,44111.0
2020-07-10 13:30:00,29.38,29.47,29.38,29.46,47156.0,26.0297,26.1094,26.0297,26.1006,47156.0
2020-07-10 13:35:00,29.46,29.47,29.4,29.45,44886.0,26.1006,26.1094,26.0474,26.0917,44886.0
2020-07-10 13:40:00,29.45,29.6,29.44,29.59,103793.0,26.0917,26.2246,26.0828,26.2157,103793.0
2020-07-10 13:45:00,29.59,29.65,29.56,29.64,55264.0,26.2157,26.2689,26.1892,26.26,55264.0
2020-07-10 13:50:00,29.64,29.69,29.56,29.67,85530.0,26.26,26.3043,26.1892,26.2866,85530.0
2020-07-10 13:55:00,29.66,29.7,29.58,29.6,63838.0,26.2778,26.3132,26.2069,26.2246,63838.0
2020-07-10 14:00:00,29.59,29.65,29.53,29.63,78851.0,26.2157,26.2689,26.1626,26.2512,78851.0
2020-07-10 14:05:00,29.64,29.71,29.63,29.7,39176.0,26.26,26.3221,26.2512,26.3132,39176.0
2020-07-10 14:10:00,29.7,29.74,29.66,29.7,51237.0,26.3132,26.3486,26.2778,26.3132,51237.0
2020-07-10 14:15:00,29.7,29.75,29.67,29.68,63048.0,26.3132,26.3575,26.2866,26.2955,63048.0
2020-07-10 14:20:00,29.68,29.69,29.63,29.68,69653.0,26.2955,26.3043,26.2512,26.2955,69653.0
2020-07-10 14:25:00,29.68,29.77,29.67,29.74,173502.0,26.2955,26.3752,26.2866,26.3486,173502.0
2020-07-10 14:30:00,29.74,29.78,29.69,29.78,54034.0,26.3486,26.3841,26.3043,26.3841,54034.0
2020-07-10 14:35:00,29.78,29.78,29.72,29.76,31017.0,26.3841,26.3841,26.3309,26.3664,31017.0
2020-07-10 14:40:00,29.75,29.79,29.74,29.77,36231.0,26.3575,26.3929,26.3486,26.3752,36231.0
2020-07-10 14:45:00,29.76,29.84,29.74,29.78,43385.0,26.3664,26.4372,26.3486,26.3841,43385.0
2020-07-10 14:50:00,29.78,29.83,29.73,29.77,57755.0,26.3841,26.4284,26.3398,26.3752,57755.0
2020-07-10 14:55:00,29.76,29.78,29.7,29.72,53531.0,26.3664,26.3841,26.3132,26.3309,53531.0
2020-07-10 15:00:00,29.72,29.74,29.67,29.71,100403.0,26.3309,26.3486,26.2866,26.3221,100403.0
2020-07-10 15:05:00,29.7,29.77,29.67,29.73,68272.0,26.3132,26.3752,26.2866,26.3398,68272.0
2020-07-10 15:10:00,29.73,29.9,29.73,29.89,77849.0,26.3398,26.4904,26.3398,26.4815,77849.0
2020-07-10 15:15:00,29.9,29.97,29.86,29.96,75772.0,26.4904,26.5524,26.455,26.5436,75772.0
2020-07-10 15:20:00,29.95,29.97,29.91,29.95,42204.0,26.5347,26.5524,26.4993,26.5347,42204.0
2020-07-10 15:25:00,29.95,29.99,29.91,29.97,59560.0,26.5347,26.5701,26.4993,26.5524,59560.0
2020-07-10 15:30:00,29.98,30.03,29.93,30.0,165916.0,26.5613,26.6056,26.517,26.579,165916.0
2020-07-10 15:35:00,30.0,30.0,29.86,29.91,95824.0,26.579,26.579,26.455,26.4993,95824.0
2020-07-10 15:40:00,29.92,30.0,29.9,29.96,218294.0,26.5081,26.579,26.4904,26.5436,218294.0
2020-07-10 15:45:00,29.96,30.05,29.96,30.04,141145.0,26.5436,26.6233,26.5436,26.6144,141145.0
2020-07-10 15:50:00,30.04,30.09,30.0,30.08,208438.0,26.6144,26.6587,26.579,26.6499,208438.0
2020-07-10 15:55:00,30.06,30.13,30.0,30.1,716584.0,26.6321,26.6942,26.579,26.6676,716584.0
2020-07-13 09:30:00,30.25,30.54,30.25,30.39,140818.0,26.8005,27.0574,26.8005,26.9245,140818.0
2020-07-13 09:35:00,30.38,30.39,29.85,29.9,78526.0,26.9157,26.9245,26.4461,26.4904,78526.0
2020-07-13 09:40:00,29.89,29.96,29.67,29.83,78041.0,26.4815,26.5436,26.2866,26.4284,78041.0
2020-07-13 09:45:00,29.84,29.84,29.6,29.71,62040.0,26.4372,26.4372,26.2246,26.3221,62040.0
2020-07-13 09:50:00,29.71,29.86,29.63,29.83,49593.0,26.3221,26.455,26.2512,26.4284,49593.0
2020-07-13 09:55:00,29.81,29.87,29.73,29.75,62631.0,26.4107,26.4638,26.3398,26.3575,62631.0
2020-07-13 10:00:00,29.75,29.8,29.6,29.74,71061.0,26.3575,26.4018,26.2246,26.3486,71061.0
2020-07-13 10:05:00,29.74,29.92,29.71,29.89,47605.0,26.3486,26.5081,26.3221,26.4815,47605.0
2020-07-13 10:10:00,29.88,30.04,29.83,30.0,74317.0,26.4727,26.6144,26.4284,26.579,74317.0
2020-07-13 10:15:00,30.0,30.07,29.98,30.07,46791.0,26.579,26.641,26.5613,26.641,46791.0
2020-07-13 10:20:00,30.11,30.2,30.08,30.19,52976.0,26.6764,26.7562,26.6499,26.7473,52976.0
2020-07-13 10:25:00,30.19,30.29,30.18,30.26,81569.0,26.7473,26.8359,26.7385,26.8093,81569.0
2020-07-13 10:30:00,30.26,30.33,30.22,30.24,60540.0,26.8093,26.8714,26.7739,26.7916,60540.0
2020-07-13 10:35:00,30.24,30.24,29.97,29.97,44154.0,26.7916,26.7916,26.5524,26.5524,44154.0
2020-07-13 10:40:00,29.96,29.97,29.79,29.81,26811.0,26.5436,26.5524,26.3929,26.4107,26811.0
2020-07-13 10:45:00,29.8,29.87,29.75,29.87,45719.0,26.4018,26.4638,26.3575,26.4638,45719.0
2020-07-13 10:50:00,29.87,29.94,29.78,29.92,38195.0,26.4638,26.5258,26.3841,26.5081,38195.0
2020-07-13 10:55:00,29.92,30.05,29.9,30.05,34205.0,26.5081,26.6233,26.4904,26.6233,34205.0
2020-07-13 11:00:00,30.05,30.07,29.98,30.05,35567.0,26.6233,26.641,26.5613,26.6233,35567.0
2020-07-13 11:05:00,30.03,30.07,29.99,30.01,31500.0,26.6056,26.641,26.5701,26.5879,31500.0
2020-07-13 11:10:00,30.01,30.04,29.89,29.9,53381.0,26.5879,26.6144,26.4815,26.4904,53381.0
2020-07-13 11:15:00,29.91,29.99,29.9,29.98,46093.0,26.4993,26.5701,26.4904,26.5613,46093.0
2020-07-13 11:20:00,29.97,30.09,29.97,30.07,26825.0,26.5524,26.6587,26.5524,26.641,26825.0
2020-07-13 11:25:00,30.07,30.11,29.99,30.04,42119.0,26.641,26.6764,26.5701,26.6144,42119.0
2020-07-13 11:30:00,30.05,30.11,30.03,30.08,29030.0,26.6233,26.6764,26.6056,26.6499,29030.0
2020-07-13 11:35:00,30.07,30.07,29.94,29.99,32042.0,26.641,26.641,26.5258,26.5701,32042.0
2020-07-13 11:40:00,29.99,30.08,29.99,30.03,21293.0,26.5701,26.6499,26.5701,26.6056,21293.0
2020-07-13 11:45:00,30.02,30.07,29.97,30.07,34439.0,26.5967,26.641,26.5524,26.641,34439.0
2020-07-13 11:50:00,30.08,30.09,29.99,30.06,29606.0,26.6499,26.6587,26.5701,26.6321,29606.0
2020-07-13 11:55:00,30.07,30.07,29.98,29.99,15791.0,26.641,26.641,26.5613,26.5701,15791.0
2020-07-13 12:00:00,29.98,30.05,29.97,30.03,20354.0,26.5613,26.6233,26.5524,26.6056,20354.0
2020-07-13 12:05:00,30.03,30.03,29.94,29.97,37343.0,26.6056,26.6056,26.5258,26.5524,37343.0
2020-07-13 12:10:00,29.96,30.02,29.96,29.99,19371.0,26.5436,26.5967,26.5436,26.5701,19371.0
2020-07-13 12:15:00,29.99,30.04,29.95,29.97,20378.0,26.5701,26.6144,26.5347,26.5524,20378.0
2020-07-13 12:20:00,29.97,29.98,29.9,29.95,28826.0,26.5524,26.5613,26.4904,26.5347,28826.0
2020-07-13 12:25:00,29.95,29.99,29.94,29.97,10173.0,26.5347,26.5701,26.5258,26.5524,10173.0
2020-07-13 12:30:00,29.99,30.1,29.98,30.09,15685.0,26.5701,26.6676,26.5613,26.6587,15685.0
2020-07-13 12:35:00,30.1,30.2,30.07,30.18,17025.0,26.6676,26.7562,26.641,26.7385,17025.0
2020-07-13 12:40:00,30.17,30.25,30.16,30.23,33118.0,26.7296,26.8005,26.7207,26.7828,33118.0
2020-07-13 12:45:00,30.24,30.26,30.17,30.26,26067.0,26.7916,26.8093,26.7296,26.8093,26067.0
2020-07-13 12:50:00,30.25,30.31,30.24,30.28,65382.0,26.8005,26.8536,26.7916,26.8271,65382.0
2020-07-13 12:55:00,30.29,30.38,30.28,30.38,21994.0,26.8359,26.9157,26.8271,26.9157,21994.0
2020-07-13 13:00:00,30.39,30.39,30.28,30.29,22276.0,26.9245,26.9245,26.8271,26.8359,22276.0
2020-07-13 13:05:00,30.29,30.45,30.28,30.42,56732.0,26.8359,26.9777,26.8271,26.9511,56732.0
2020-07-13 13:10:00,30.42,30.46,30.38,30.45,19786.0,26.9511,26.9865,26.9157,26.9777,19786.0
2020-07-13 13:15:00,30.46,30.53,30.45,30.46,42185.0,26.9865,27.0486,26.9777,26.9865,42185.0
2020-07-13 13:20:00,30.49,30.51,30.39,30.42,17016.0,27.0131,27.0308,26.9245,26.9511,17016.0
2020-07-13 13:25:00,30.41,30.41,30.33,30.35,14470.0,26.9422,26.9422,26.8714,26.8891,14470.0
2020-07-13 13:30:00,30.37,30.47,30.35,30.47,25709.0,26.9068,26.9954,26.8891,26.9954,25709.0
2020-07-13 13:35:00,30.47,30.58,30.47,30.56,31207.0,26.9954,27.0929,26.9954,27.0751,31207.0
2020-07-13 13:40:00,30.56,30.67,30.55,30.66,38022.0,27.0751,27.1726,27.0663,27.1637,38022.0
2020-07-13 13:45:00,30.66,30.67,30.58,30.59,16073.0,27.1637,27.1726,27.0929,27.1017,16073.0
2020-07-13 13:50:00,30.6,30.62,30.56,30.58,17620.0,27.1106,27.1283,27.0751,27.0929,17620.0
2020-07-13 13:55:00,30.59,30.61,30.57,30.59,17631.0,27.1017,27.1194,27.084,27.1017,17631.0
2020-07-13 14:00:00,30.58,30.59,30.47,30.53,31781.0,27.0929,27.1017,26.9954,27.0486,31781.0
2020-07-13 14:05:00,30.52,30.58,30.41,30.47,40126.0,27.0397,27.0929,26.9422,26.9954,40126.0
2020-07-13 14:10:00,30.47,30.51,30.39,30.41,38258.0,26.9954,27.0308,26.9245,26.9422,38258.0
2020-07-13 14:15:00,30.43,30.47,30.4,30.4,48262.0,26.96,26.9954,26.9334,26.9334,48262.0
2020-07-13 14:20:00,30.41,30.41,30.32,30.34,70302.0,26.9422,26.9422,26.8625,26.8802,70302.0
2020-07-13 14:25:00,30.35,30.39,30.29,30.37,68066.0,26.8891,26.9245,26.8359,26.9068,68066.0
2020-07-13 14:30:00,30.38,30.39,30.3,30.39,30319.0,26.9157,26.9245,26.8448,26.9245,30319.0
2020-07-13 14:35:00,30.38,30.43,30.26,30.3,32298.0,26.9157,26.96,26.8093,26.8448,32298.0
2020-07-13 14:40:00,30.29,30.32,30.24,30.3,60747.0,26.8359,26.8625,26.7916,26.8448,60747.0
2020-07-13 14:45:00,30.3,30.41,30.27,30.38,34039.0,26.8448,26.9422,26.8182,26.9157,34039.0
2020-07-13 14:50:00,30.37,30.45,30.33,30.45,33217.0,26.9068,26.9777,26.8714,26.9777,33217.0
2020-07-13 14:55:00,30.45,30.45,30.35,30.4,40204.0,26.9777,26.9777,26.8891,26.9334,40204.0
2020-07-13 15:00:00,30.41,30.41,30.28,30.34,43606.0,26.9422,26.9422,26.8271,26.8802,43606.0
2020-07-13 15:05:00,30.34,30.36,30.16,30.2,74725.0,26.8802,26.8979,26.7207,26.7562,74725.0
2020-07-13 15:10:00,30.2,30.31,30.19,30.29,37317.0,26.7562,26.8536,26.7473,26.8359,37317.0
2020-07-13 15:15:00,30.29,30.39,30.24,30.27,66395.0,26.8359,26.9245,26.7916,26.8182,66395.0
2020-07-13 15:20:00,30.26,30.3,30.23,30.24,36123.0,26.8093,26.8448,26.7828,26.7916,36123.0
2020-07-13 15:25:00,30.22,30.28,30.15,30.16,50708.0,26.7739,26.8271,26.7119,26.7207,50708.0
2020-07-13 15:30:00,30.16,30.18,30.03,30.07,75384.0,26.7207,26.7385,26.6056,26.641,75384.0
2020-07-13 15:35:00,30.07,30.11,29.89,29.91,125668.0,26.641,26.6764,26.4815,26.4993,125668.0
2020-07-13 15:40:00,29.91,30.13,29.85,29.94,142116.0,26.4993,26.6942,26.4461,26.5258,142116.0
2020-07-13 15:45:00,29.94,29.95,29.76,29.78,228566.0,26.5258,26.5347,26.3664,26.3841,228566.0
2020-07-13 15:50:00,29.79,29.85,29.72,29.75,233461.0,26.3929,26.4461,26.3309,26.3575,233461.0
2020-07-13 15:55:00,29.74,29.87,29.72,29.72,430954.0,26.3486,26.4638,26.3309,26.3309,430954.0
2020-07-14 09:30:00,29.87,29.87,29.4,29.46,97418.0,26.4638,26.4638,26.0474,26.1006,97418.0
2020-07-14 09:35:00,29.48,29.69,29.38,29.69,51006.0,26.1183,26.3043,26.0297,26.3043,51006.0
2020-07-14 09:40:00,29.66,29.71,29.54,29.68,38897.0,26.2778,26.3221,26.1714,26.2955,38897.0
2020-07-14 09:45:00,29.65,29.84,29.61,29.76,56419.0,26.2689,26.4372,26.2335,26.3664,56419.0
2020-07-14 09:50:00,29.79,30.0,29.61,29.92,73419.0,26.3929,26.579,26.2335,26.5081,73419.0
2020-07-14 09:55:00,29.91,30.16,29.91,30.15,55293.0,26.4993,26.7207,26.4993,26.7119,55293.0
2020-07-14 10:00:00,30.14,30.23,30.05,30.14,52611.0,26.703,26.7828,26.6233,26.703,52611.0
2020-07-14 10:05:00,30.12,30.12,29.8,29.85,28515.0,26.6853,26.6853,26.4018,26.4461,28515.0
2020-07-14 10:10:00,29.84,30.1,29.83,30.03,62471.0,26.4372,26.6676,26.4284,26.6056,62471.0
2020-07-14 10:15:00,30.08,30.18,30.06,30.07,37602.0,26.6499,26.7385,26.6321,26.641,37602.0
2020-07-14 10:20:00,30.07,30.15,30.0,30.0,43691.0,26.641,26.7119,26.579,26.579,43691.0
2020-07-14 10:25:00,30.0,30.19,29.96,30.19,33842.0,26.579,26.7473,26.5436,26.7473,33842.0
2020-07-14 10:30:00,30.2,30.33,30.2,30.3,34194.0,26.7562,26.8714,26.7562,26.8448,34194.0
2020-07-14 10:35:00,30.31,30.41,30.2,30.37,29139.0,26.8536,26.9422,26.7562,26.9068,29139.0
2020-07-14 10:40:00,30.38,30.42,30.26,30.29,18013.0,26.9157,26.9511,26.8093,26.8359,18013.0
2020-07-14 10:45:00,30.32,30.32,30.13,30.18,41895.0,26.8625,26.8625,26.6942,26.7385,41895.0
2020-07-14 10:50:00,30.17,30.38,30.15,30.36,34794.0,26.7296,26.9157,26.7119,26.8979,34794.0
2020-07-14 10:55:00,30.34,30.37,30.27,30.33,29846.0,26.8802,26.9068,26.8182,26.8714,29846.0
2020-07-14 11:00:00,30.34,30.53,30.33,30.42,57410.0,26.8802,27.0486,26.8714,26.9511,57410.0
2020-07-14 11:05:00,30.42,30.58,30.37,30.47,39401.0,26.9511,27.0929,26.9068,26.9954,39401.0
2020-07-14 11:10:00,30.47,30.54,30.32,30.37,38136.0,26.9954,27.0574,26.8625,26.9068,38136.0
2020-07-14 11:15:00,30.37,30.4,30.3,30.32,20143.0,26.9068,26.9334,26.8448,26.8625,20143.0
2020-07-14 11:20:00,30.33,30.39,30.29,30.34,26989.0,26.8714,26.9245,26.8359,26.8802,26989.0
2020-07-14 11:25:00,30.34,30.38,30.29,30.3,39524.0,26.8802,26.9157,26.8359,26.8448,39524.0
2020-07-14 11:30:00,30.3,30.5,30.29,30.46,69959.0,26.8448,27.022,26.8359,26.9865,69959.0
2020-07-14 11:35:00,30.46,30.46,30.33,30.36,28308.0,26.9865,26.9865,26.8714,26.8979,28308.0
2020-07-14 11:40:00,30.36,30.45,30.35,30.42,29345.0,26.8979,26.9777,26.8891,26.9511,29345.0
2020-07-14 11:45:00,30.41,30.48,30.36,30.39,26887.0,26.9422,27.0043,26.8979,26.9245,26887.0
2020-07-14 11:50:00,30.39,30.47,30.33,30.46,28310.0,26.9245,26.9954,26.8714,26.9865,28310.0
2020-07-14 11:55:00,30.47,30.5,30.45,30.47,20838.0,26.9954,27.022,26.9777,26.9954,20838.0
2020-07-14 12:00:00,30.46,30.5,30.4,30.44,42530.0,26.9865,27.022,26.9334,26.9688,42530.0
2020-07-14 12:05:00,30.45,30.48,30.33,30.37,28359.0,26.9777,27.0043,26.8714,26.9068,28359.0
2020-07-14 12:10:00,30.37,30.4,30.35,30.38,16172.0,26.9068,26.9334,26.8891,26.9157,16172.0
2020-07-14 12:15:00,30.37,30.44,30.36,30.36,30629.0,26.9068,26.9688,26.8979,26.8979,30629.0
2020-07-14 12:20:00,30.36,30.39,30.32,30.34,24729.0,26.8979,26.9245,26.8625,26.8802,24729.0
2020-07-14 12:25:00,30.33,30.34,30.29,30.29,27501.0,26.8714,26.8802,26.8359,26.8359,27501.0
2020-07-14 12:30:00,30.3,30.34,30.25,30.28,41506.0,26.8448,26.8802,26.8005,26.8271,41506.0
2020-07-14 12:35:00,30.27,30.3,30.24,30.27,29043.0,26.8182,26.8448,26.7916,26.8182,29043.0
2020-07-14 12:40:00,30.28,30.34,30.27,30.29,37797.0,26.8271,26.8802,26.8182,26.8359,37797.0
2020-07-14 12:45:00,30.28,30.35,30.28,30.31,18011.0,26.8271,26.8891,26.8271,26.8536,18011.0
2020-07-14 12:50:00,30.32,30.36,30.3,30.32,17352.0,26.8625,26.8979,26.8448,26.8625,17352.0
2020-07-14 12:55:00,30.31,30.32,30.26,30.3,17868.0,26.8536,26.8625,26.8093,26.8448,17868.0
2020-07-14 13:00:00,30.3,30.4,30.29,30.36,63539.0,26.8448,26.9334,26.8359,26.8979,63539.0
2020-07-14 13:05:00,30.35,30.35,30.29,30.31,25412.0,26.8891,26.8891,26.8359,26.8536,25412.0
2020-07-14 13:10:00,30.3,30.32,30.25,30.26,20001.0,26.8448,26.8625,26.8005,26.8093,20001.0
2020-07-14 13:15:00,30.27,30.3,30.23,30.25,21882.0,26.8182,26.8448,26.7828,26.8005,21882.0
2020-07-14 13:20:00,30.25,30.45,30.25,30.41,97182.0,26.8005,26.9777,26.8005,26.9422,97182.0
2020-07-14 13:25:00,30.41,30.47,30.4,30.44,64283.0,26.9422,26.9954,26.9334,26.9688,64283.0
2020-07-14 13:30:00,30.43,30.45,30.41,30.42,31328.0,26.96,26.9777,26.9422,26.9511,31328.0
2020-07-14 13:35:00,30.42,30.44,30.38,30.42,26295.0,26.9511,26.9688,26.9157,26.9511,26295.0
2020-07-14 13:40:00,30.41,30.45,30.39,30.42,30169.0,26.9422,26.9777,26.9245,26.9511,30169.0
2020-07-14 13:45:00,30.41,30.43,30.39,30.4,20872.0,26.9422,26.96,26.9245,26.9334,20872.0
2020-07-14 13:50:00,30.4,30.46,30.35,30.35,24126.0,26.9334,26.9865,26.8891,26.8891,24126.0
2020-07-14 13:55:00,30.36,30.43,30.3,30.42,51930.0,26.8979,26.96,26.8448,26.9511,51930.0
2020-07-14 14:00:00,30.42,30.47,30.37,30.43,43914.0,26.9511,26.9954,26.9068,26.96,43914.0
2020-07-14 14:05:00,30.42,30.43,30.34,30.36,35760.0,26.9511,26.96,26.8802,26.8979,35760.0
2020-07-14 14:10:00,30.37,30.42,30.36,30.41,21930.0,26.9068,26.9511,26.8979,26.9422,21930.0
2020-07-14 14:15:00,30.41,30.52,30.4,30.52,43583.0,26.9422,27.0397,26.9334,27.0397,43583.0
2020-07-14 14:20:00,30.51,30.57,30.49,30.54,54958.0,27.0308,27.084,27.0131,27.0574,54958.0
2020-07-14 14:25:00,30.54,30.58,30.49,30.55,42350.0,27.0574,27.0929,27.0131,27.0663,42350.0
2020-07-14 14:30:00,30.56,30.62,30.56,30.58,50288.0,27.0751,27.1283,27.0751,27.0929,50288.0
2020-07-14 14:35:00,30.58,30.68,30.58,30.64,62757.0,27.0929,27.1814,27.0929,27.146,62757.0
2020-07-14 14:40:00,30.65,30.69,30.62,30.66,88268.0,27.1549,27.1903,27.1283,27.1637,88268.0
2020-07-14 14:45:00,30.65,30.71,30.56,30.57,75751.0,27.1549,27.208,27.0751,27.084,75751.0
2020-07-14 14:50:00,30.57,30.62,30.55,30.6,35408.0,27.084,27.1283,27.0663,27.1106,35408.0
2020-07-14 14:55:00,30.59,30.65,30.57,30.61,40627.0,27.1017,27.1549,27.084,27.1194,40627.0
2020-07-14 15:00:00,30.61,30.64,30.5,30.56,56189.0,27.1194,27.146,27.022,27.0751,56189.0
2020-07-14 15:05:00,30.56,30.65,30.53,30.59,37976.0,27.0751,27.1549,27.0486,27.1017,37976.0
2020-07-14 15:10:00,30.59,30.7,30.57,30.62,60521.0,27.1017,27.1992,27.084,27.1283,60521.0
2020-07-14 15:15:00,30.61,30.67,30.56,30.57,55392.0,27.1194,27.1726,27.0751,27.084,55392.0
2020-07-14 15:20:00,30.58,30.67,30.57,30.65,70040.0,27.0929,27.1726,27.084,27.1549,70040.0
2020-07-14 15:25:00,30.65,30.66,30.6,30.64,48449.0,27.1549,27.1637,27.1106,27.146,48449.0
2020-07-14 15:30:00,30.64,30.72,30.63,30.66,68642.0,27.146,27.2169,27.1371,27.1637,68642.0
2020-07-14 15:35:00,30.65,30.66,30.6,30.61,47192.0,27.1549,27.1637,27.1106,27.1194,47192.0
2020-07-14 15:40:00,30.6,30.67,30.59,30.67,50706.0,27.1106,27.1726,27.1017,27.1726,50706.0
2020-07-14 15:45:00,30.67,30.77,30.65,30.76,87316.0,27.1726,27.2612,27.1549,27.2523,87316.0
2020-07-14 15:50:00,30.76,30.82,30.73,30.79,157330.0,27.2523,27.3055,27.2257,27.2789,157330.0
2020-07-14 15:55:00,30.78,30.82,30.71,30.81,389072.0,27.27,27.3055,27.208,27.2966,389072.0
2020-07-15 09:30:00,31.72,31.82,31.45,31.55,220323.0,28.1029,28.1914,27.8636,27.9522,220323.0
2020-07-15 09:35:00,31.55,31.75,31.22,31.28,107507.0,27.9522,28.1294,27.6599,27.713,107507.0
2020-07-15 09:40:00,31.29,31.43,31.2,31.31,73883.0,27.7219,27.8459,27.6422,27.7396,73883.0
2020-07-15 09:45:00,31.31,31.56,31.31,31.33,121516.0,27.7396,27.9611,27.7396,27.7573,121516.0
2020-07-15 09:50:00,31.34,31.46,31.2,31.46,69780.0,27.7662,27.8725,27.6422,27.8725,69780.0
2020-07-15 09:55:00,31.46,31.57,31.42,31.47,82170.0,27.8725,27.97,27.8371,27.8814,82170.0
2020-07-15 10:00:00,31.46,31.47,31.16,31.18,79426.0,27.8725,27.8814,27.6067,27.6244,79426.0
2020-07-15 10:05:00,31.21,31.33,31.14,31.22,83430.0,27.651,27.7573,27.589,27.6599,83430.0
2020-07-15 10:10:00,31.22,31.28,31.09,31.23,46120.0,27.6599,27.713,27.5447,27.6687,46120.0
2020-07-15 10:15:00,31.23,31.37,31.2,31.36,52610.0,27.6687,27.7928,27.6422,27.7839,52610.0
2020-07-15 10:20:00,31.36,31.43,31.24,31.33,32663.0,27.7839,27.8459,27.6776,27.7573,32663.0
2020-07-15 10:25:00,31.34,31.42,31.29,31.38,37548.0,27.7662,27.8371,27.7219,27.8016,37548.0
2020-07-15 10:30:00,31.4,31.66,31.39,31.63,45897.0,27.8193,28.0497,27.8105,28.0231,45897.0
2020-07-15 10:35:00,31.63,31.65,31.52,31.55,35585.0,28.0231,28.0408,27.9257,27.9522,35585.0
2020-07-15 10:40:00,31.56,31.63,31.51,31.53,37859.0,27.9611,28.0231,27.9168,27.9345,37859.0
2020-07-15 10:45:00,31.54,31.54,31.37,31.44,60395.0,27.9434,27.9434,27.7928,27.8548,60395.0
2020-07-15 10:50:00,31.45,31.54,31.39,31.43,60191.0,27.8636,27.9434,27.8105,27.8459,60191.0
2020-07-15 10:55:00,31.42,31.61,31.4,31.58,53858.0,27.8371,28.0054,27.8193,27.9788,53858.0
2020-07-15 11:00:00,31.59,31.64,31.44,31.49,72384.0,27.9877,28.032,27.8548,27.8991,72384.0
2020-07-15 11:05:00,31.5,31.5,31.35,31.4,68828.0,27.9079,27.9079,27.775,27.8193,68828.0
2020-07-15 11:10:00,31.41,31.48,31.35,31.45,99372.0,27.8282,27.8902,27.775,27.8636,99372.0
2020-07-15 11:15:00,31.44,31.44,31.27,31.29,172303.0,27.8548,27.8548,27.7042,27.7219,172303.0
2020-07-15 11:20:00,31.29,31.3,31.16,31.18,36694.0,27.7219,27.7307,27.6067,27.6244,36694.0
2020-07-15 11:25:00,31.18,31.41,31.17,31.4,47700.0,27.6244,27.8282,27.6156,27.8193,47700.0
2020-07-15 11:30:00,31.39,31.44,31.34,31.41,34958.0,27.8105,27.8548,27.7662,27.8282,34958.0
2020-07-15 11:35:00,31.41,31.42,31.35,31.42,36923.0,27.8282,27.8371,27.775,27.8371,36923.0
2020-07-15 11:40:00,31.42,31.5,31.35,31.49,49847.0,27.8371,27.9079,27.775,27.8991,49847.0
2020-07-15 11:45:00,31.49,31.53,31.39,31.4,28771.0,27.8991,27.9345,27.8105,27.8193,28771.0
2020-07-15 11:50:00,31.4,31.45,31.37,31.44,46790.0,27.8193,27.8636,27.7928,27.8548,46790.0
2020-07-15 11:55:00,31.44,31.55,31.43,31.43,149575.0,27.8548,27.9522,27.8459,27.8459,149575.0
2020-07-15 12:00:00,31.42,31.43,31.27,31.36,48037.0,27.8371,27.8459,27.7042,27.7839,48037.0
2020-07-15 12:05:00,31.36,31.42,31.33,31.42,34353.0,27.7839,27.8371,27.7573,27.8371,34353.0
2020-07-15 12:10:00,31.41,31.43,31.34,31.42,31065.0,27.8282,27.8459,27.7662,27.8371,31065.0
2020-07-15 12:15:00,31.41,31.55,31.41,31.48,48385.0,27.8282,27.9522,27.8282,27.8902,48385.0
2020-07-15 12:20:00,31.49,31.57,31.45,31.57,57046.0,27.8991,27.97,27.8636,27.97,57046.0
2020-07-15 12:25:00,31.57,31.65,31.53,31.62,67448.0,27.97,28.0408,27.9345,28.0143,67448.0
2020-07-15 12:30:00,31.62,31.62,31.53,31.57,47352.0,28.0143,28.0143,27.9345,27.97,47352.0
2020-07-15 12:35:00,31.57,31.65,31.51,31.52,57436.0,27.97,28.0408,27.9168,27.9257,57436.0
2020-07-15 12:40:00,31.52,31.63,31.49,31.63,39978.0,27.9257,28.0231,27.8991,28.0231,39978.0
2020-07-15 12:45:00,31.63,31.76,31.62,31.75,89534.0,28.0231,28.1383,28.0143,28.1294,89534.0
2020-07-15 12:50:00,31.74,31.79,31.74,31.79,70150.0,28.1206,28.1649,28.1206,28.1649,70150.0
2020-07-15 12:55:00,31.79,31.82,31.72,31.82,77087.0,28.1649,28.1914,28.1029,28.1914,77087.0
2020-07-15 13:00:00,31.82,31.86,31.81,31.85,52795.0,28.1914,28.2269,28.1826,28.218,52795.0
2020-07-15 13:05:00,31.85,31.89,31.82,31.86,88624.0,28.218,28.2535,28.1914,28.2269,88624.0
2020-07-15 13:10:00,31.87,31.87,31.73,31.78,34254.0,28.2357,28.2357,28.1117,28.156,34254.0
2020-07-15 13:15:00,31.77,31.81,31.76,31.8,42521.0,28.1472,28.1826,28.1383,28.1737,42521.0
2020-07-15 13:20:00,31.8,31.88,31.8,31.86,42865.0,28.1737,28.2446,28.1737,28.2269,42865.0
2020-07-15 13:25:00,31.85,31.86,31.75,31.78,23413.0,28.218,28.2269,28.1294,28.156,23413.0
2020-07-15 13:30:00,31.77,31.79,31.72,31.73,33038.0,28.1472,28.1649,28.1029,28.1117,33038.0
2020-07-15 13:35:00,31.73,31.8,31.7,31.8,53282.0,28.1117,28.1737,28.0851,28.1737,53282.0
2020-07-15 13:40:00,31.8,31.88,31.79,31.82,56675.0,28.1737,28.2446,28.1649,28.1914,56675.0
2020-07-15 13:45:00,31.82,31.83,31.77,31.8,16982.0,28.1914,28.2003,28.1472,28.1737,16982.0
2020-07-15 13:50:00,31.79,31.83,31.77,31.77,22679.0,28.1649,28.2003,28.1472,28.1472,22679.0
2020-07-15 13:55:00,31.78,31.86,31.78,31.85,21060.0,28.156,28.2269,28.156,28.218,21060.0
2020-07-15 14:00:00,31.85,31.96,31.83,31.85,57241.0,28.218,28.3155,28.2003,28.218,57241.0
2020-07-15 14:05:00,31.86,31.87,31.69,31.7,34832.0,28.2269,28.2357,28.0763,28.0851,34832.0
2020-07-15 14:10:00,31.7,31.72,31.65,31.67,29150.0,28.0851,28.1029,28.0408,28.0586,29150.0
2020-07-15 14:15:00,31.68,31.72,31.66,31.68,81350.0,28.0674,28.1029,28.0497,28.0674,81350.0
2020-07-15 14:20:00,31.67,31.74,31.64,31.71,26324.0,28.0586,28.1206,28.032,28.094,26324.0
2020-07-15 14:25:00,31.71,31.79,31.67,31.77,37865.0,28.094,28.1649,28.0586,28.1472,37865.0
2020-07-15 14:30:00,31.77,31.86,31.77,31.84,28215.0,28.1472,28.2269,28.1472,28.2092,28215.0
2020-07-15 14:35:00,31.85,31.9,31.8,31.9,32122.0,28.218,28.2623,28.1737,28.2623,32122.0
2020-07-15 14:40:00,31.9,31.98,31.88,31.89,40724.0,28.2623,28.3332,28.2446,28.2535,40724.0
2020-07-15 14:45:00,31.89,32.0,31.88,31.99,38855.0,28.2535,28.3509,28.2446,28.3421,38855.0
2020-07-15 14:50:00,31.99,32.01,31.83,31.84,64247.0,28.3421,28.3598,28.2003,28.2092,64247.0
2020-07-15 14:55:00,31.83,31.91,31.82,31.83,31712.0,28.2003,28.2712,28.1914,28.2003,31712.0
2020-07-15 15:00:00,31.82,31.88,31.8,31.82,45950.0,28.1914,28.2446,28.1737,28.1914,45950.0
2020-07-15 15:05:00,31.82,31.84,31.74,31.8,43049.0,28.1914,28.2092,28.1206,28.1737,43049.0
2020-07-15 15:10:00,31.79,31.85,31.75,31.81,62541.0,28.1649,28.218,28.1294,28.1826,62541.0
2020-07-15 15:15:00,31.79,31.81,31.73,31.8,37565.0,28.1649,28.1826,28.1117,28.1737,37565.0
2020-07-15 15:20:00,31.8,31.82,31.76,31.81,43066.0,28.1737,28.1914,28.1383,28.1826,43066.0
2020-07-15 15:25:00,31.81,31.88,31.78,31.84,56515.0,28.1826,28.2446,28.156,28.2092,56515.0
2020-07-15 15:30:00,31.85,31.91,31.84,31.9,62805.0,28.218,28.2712,28.2092,28.2623,62805.0
2020-07-15 15:35:00,31.9,31.91,31.84,31.89,71808.0,28.2623,28.2712,28.2092,28.2535,71808.0
2020-07-15 15:40:00,31.89,31.94,31.85,31.93,88395.0,28.2535,28.2978,28.218,28.2889,88395.0
2020-07-15 15:45:00,31.93,32.02,31.92,32.0,103316.0,28.2889,28.3686,28.28,28.3509,103316.0
2020-07-15 15:50:00,31.99,31.99,31.82,31.83,167493.0,28.3421,28.3421,28.1914,28.2003,167493.0
2020-07-15 15:55:00,31.84,31.85,31.75,31.77,358826.0,28.2092,28.218,28.1294,28.1472,358826.0
2020-07-16 09:30:00,31.35,31.46,31.19,31.25,110123.0,27.775,27.8725,27.6333,27.6864,110123.0
2020-07-16 09:35:00,31.26,31.5,31.18,31.49,50073.0,27.6953,27.9079,27.6244,27.8991,50073.0
2020-07-16 09:40:00,31.46,31.54,31.19,31.38,49495.0,27.8725,27.9434,27.6333,27.8016,49495.0
2020-07-16 09:45:00,31.38,31.55,31.33,31.54,23501.0,27.8016,27.9522,27.7573,27.9434,23501.0
2020-07-16 09:50:00,31.53,31.77,31.49,31.7,56568.0,27.9345,28.1472,27.8991,28.0851,56568.0
2020-07-16 09:55:00,31.7,31.77,31.53,31.56,40784.0,28.0851,28.1472,27.9345,27.9611,40784.0
2020-07-16 10:00:00,31.58,31.73,31.54,31.56,80343.0,27.9788,28.1117,27.9434,27.9611,80343.0
2020-07-16 10:05:00,31.54,31.59,31.47,31.58,23470.0,27.9434,27.9877,27.8814,27.9788,23470.0
2020-07-16 10:10:00,31.6,31.86,31.59,31.83,22504.0,27.9965,28.2269,27.9877,28.2003,22504.0
2020-07-16 10:15:00,31.8,31.86,31.73,31.83,24505.0,28.1737,28.2269,28.1117,28.2003,24505.0
2020-07-16 10:20:00,31.81,31.91,31.81,31.84,14188.0,28.1826,28.2712,28.1826,28.2092,14188.0
2020-07-16 10:25:00,31.84,31.93,31.78,31.86,28249.0,28.2092,28.2889,28.156,28.2269,28249.0
2020-07-16 10:30:00,31.84,31.96,31.84,31.95,36024.0,28.2092,28.3155,28.2092,28.3066,36024.0
2020-07-16 10:35:00,31.97,32.09,31.9,32.09,37864.0,28.3243,28.4307,28.2623,28.4307,37864.0
2020-07-16 10:40:00,32.08,32.12,32.01,32.11,32441.0,28.4218,28.4572,28.3598,28.4484,32441.0
2020-07-16 10:45:00,32.15,32.25,32.14,32.22,125688.0,28.4838,28.5724,28.475,28.5458,125688.0
2020-07-16 10:50:00,32.23,32.33,32.18,32.29,51977.0,28.5547,28.6433,28.5104,28.6079,51977.0
2020-07-16 10:55:00,32.29,32.35,32.25,32.26,32508.0,28.6079,28.661,28.5724,28.5813,32508.0
2020-07-16 11:00:00,32.26,32.4,32.26,32.38,50536.0,28.5813,28.7053,28.5813,28.6876,50536.0
2020-07-16 11:05:00,32.38,32.43,32.21,32.21,33322.0,28.6876,28.7319,28.537,28.537,33322.0
2020-07-16 11:10:00,32.22,32.49,32.22,32.46,48663.0,28.5458,28.785,28.5458,28.7585,48663.0
2020-07-16 11:15:00,32.46,32.58,32.44,32.57,77491.0,28.7585,28.8648,28.7407,28.8559,77491.0
2020-07-16 11:20:00,32.56,32.69,32.56,32.66,83819.0,28.8471,28.9622,28.8471,28.9357,83819.0
2020-07-16 11:25:00,32.66,32.81,32.64,32.78,73639.0,28.9357,29.0686,28.9179,29.042,73639.0
2020-07-16 11:30:00,32.77,32.81,32.63,32.66,59146.0,29.0331,29.0686,28.9091,28.9357,59146.0
2020-07-16 11:35:00,32.67,32.68,32.55,32.59,44028.0,28.9445,28.9534,28.8382,28.8736,44028.0
2020-07-16 11:40:00,32.58,32.74,32.58,32.72,70585.0,28.8648,29.0065,28.8648,28.9888,70585.0
2020-07-16 11:45:00,32.72,32.76,32.69,32.76,63448.0,28.9888,29.0243,28.9622,29.0243,63448.0
2020-07-16 11:50:00,32.75,32.8,32.69,32.76,61282.0,29.0154,29.0597,28.9622,29.0243,61282.0
2020-07-16 11:55:00,32.77,32.84,32.7,32.7,53292.0,29.0331,29.0951,28.9711,28.9711,53292.0
2020-07-16 12:00:00,32.69,32.72,32.56,32.7,97549.0,28.9622,28.9888,28.8471,28.9711,97549.0
2020-07-16 12:05:00,32.7,32.79,32.66,32.75,35104.0,28.9711,29.0508,28.9357,29.0154,35104.0
2020-07-16 12:10:00,32.73,32.73,32.48,32.49,41703.0,28.9977,28.9977,28.7762,28.785,41703.0
2020-07-16 12:15:00,32.48,32.49,32.39,32.46,55835.0,28.7762,28.785,28.6965,28.7585,55835.0
2020-07-16 12:20:00,32.47,32.54,32.47,32.47,20682.0,28.7673,28.8293,28.7673,28.7673,20682.0
2020-07-16 12:25:00,32.48,32.97,32.45,32.95,816673.0,28.7762,29.2103,28.7496,29.1926,816673.0
2020-07-16 12:30:00,32.95,33.0,32.81,32.96,416566.0,29.1926,29.2369,29.0686,29.2015,416566.0
2020-07-16 12:35:00,32.96,33.04,32.9,32.96,235426.0,29.2015,29.2723,29.1483,29.2015,235426.0
2020-07-16 12:40:00,32.95,32.96,32.84,32.85,95818.0,29.1926,29.2015,29.0951,29.104,95818.0
2020-07-16 12:45:00,32.85,32.86,32.74,32.84,113818.0,29.104,29.1129,29.0065,29.0951,113818.0
2020-07-16 12:50:00,32.82,32.85,32.72,32.85,74830.0,29.0774,29.104,28.9888,29.104,74830.0
2020-07-16 12:55:00,32.86,32.88,32.63,32.7,135405.0,29.1129,29.1306,28.9091,28.9711,135405.0
2020-07-16 13:00:00,32.68,32.75,32.64,32.74,41829.0,28.9534,29.0154,28.9179,29.0065,41829.0
2020-07-16 13:05:00,32.73,32.85,32.73,32.83,86802.0,28.9977,29.104,28.9977,29.0863,86802.0
2020-07-16 13:10:00,32.83,32.88,32.78,32.78,51329.0,29.0863,29.1306,29.042,29.042,51329.0
2020-07-16 13:15:00,32.77,32.9,32.77,32.84,45980.0,29.0331,29.1483,29.0331,29.0951,45980.0
2020-07-16 13:20:00,32.84,32.87,32.79,32.8,32878.0,29.0951,29.1217,29.0508,29.0597,32878.0
2020-07-16 13:25:00,32.8,32.8,32.74,32.8,41380.0,29.0597,29.0597,29.0065,29.0597,41380.0
2020-07-16 13:30:00,32.79,32.83,32.76,32.81,42240.0,29.0508,29.0863,29.0243,29.0686,42240.0
2020-07-16 13:35:00,32.82,32.85,32.72,32.73,33580.0,29.0774,29.104,28.9888,28.9977,33580.0
2020-07-16 13:40:00,32.74,32.79,32.73,32.78,30759.0,29.0065,29.0508,28.9977,29.042,30759.0
2020-07-16 13:45:00,32.77,32.78,32.7,32.72,21147.0,29.0331,29.042,28.9711,28.9888,21147.0
2020-07-16 13:50:00,32.72,32.74,32.65,32.7,31765.0,28.9888,29.0065,28.9268,28.9711,31765.0
2020-07-16 13:55:00,32.71,32.72,32.62,32.68,37628.0,28.98,28.9888,28.9002,28.9534,37628.0
2020-07-16 14:00:00,32.68,32.69,32.63,32.68,32467.0,28.9534,28.9622,28.9091,28.9534,32467.0
2020-07-16 14:05:00,32.67,32.74,32.65,32.7,35349.0,28.9445,29.0065,28.9268,28.9711,35349.0
2020-07-16 14:10:00,32.69,32.71,32.65,32.71,26924.0,28.9622,28.98,28.9268,28.98,26924.0
2020-07-16 14:15:00,32.7,32.73,32.66,32.67,26682.0,28.9711,28.9977,28.9357,28.9445,26682.0
2020-07-16 14:20:00,32.67,32.68,32.59,32.64,28603.0,28.9445,28.9534,28.8736,28.9179,28603.0
2020-07-16 14:25:00,32.64,32.66,32.6,32.64,46224.0,28.9179,28.9357,28.8825,28.9179,46224.0
2020-07-16 14:30:00,32.64,32.64,32.56,32.57,43763.0,28.9179,28.9179,28.8471,28.8559,43763.0
2020-07-16 14:35:00,32.58,32.58,32.49,32.51,54056.0,28.8648,28.8648,28.785,28.8028,54056.0
2020-07-16 14:40:00,32.51,32.53,32.47,32.49,36791.0,28.8028,28.8205,28.7673,28.785,36791.0
2020-07-16 14:45:00,32.48,32.55,32.42,32.42,48886.0,28.7762,28.8382,28.723,28.723,48886.0
2020-07-16 14:50:00,32.43,32.49,32.37,32.43,43109.0,28.7319,28.785,28.6787,28.7319,43109.0
2020-07-16 14:55:00,32.44,32.5,32.38,32.41,38460.0,28.7407,28.7939,28.6876,28.7142,38460.0
2020-07-16 15:00:00,32.43,32.52,32.42,32.46,46271.0,28.7319,28.8116,28.723,28.7585,46271.0
2020-07-16 15:05:00,32.45,32.52,32.45,32.49,43244.0,28.7496,28.8116,28.7496,28.785,43244.0
2020-07-16 15:10:00,32.49,32.49,32.41,32.44,46939.0,28.785,28.785,28.7142,28.7407,46939.0
2020-07-16 15:15:00,32.45,32.57,32.44,32.48,41160.0,28.7496,28.8559,28.7407,28.7762,41160.0
2020-07-16 15:20:00,32.49,32.55,32.49,32.54,51203.0,28.785,28.8382,28.785,28.8293,51203.0
2020-07-16 15:25:00,32.53,32.6,32.52,32.59,48684.0,28.8205,28.8825,28.8116,28.8736,48684.0
2020-07-16 15:30:00,32.59,32.6,32.49,32.53,45761.0,28.8736,28.8825,28.785,28.8205,45761.0
2020-07-16 15:35:00,32.54,32.61,32.51,32.55,54090.0,28.8293,28.8914,28.8028,28.8382,54090.0
2020-07-16 15:40:00,32.55,32.59,32.49,32.51,69078.0,28.8382,28.8736,28.785,28.8028,69078.0
2020-07-16 15:45:00,32.51,32.58,32.46,32.49,75194.0,28.8028,28.8648,28.7585,28.785,75194.0
2020-07-16 15:50:00,32.49,32.57,32.45,32.56,106809.0,28.785,28.8559,28.7496,28.8471,106809.0
2020-07-16 15:55:00,32.57,32.64,32.53,32.56,195246.0,28.8559,28.9179,28.8205,28.8471,195246.0
2020-07-17 09:30:00,32.71,32.86,32.39,32.4,306646.0,28.98,29.1129,28.6965,28.7053,306646.0
2020-07-17 09:35:00,32.39,32.48,32.12,32.23,81063.0,28.6965,28.7762,28.4572,28.5547,81063.0
2020-07-17 09:40:00,32.22,32.64,32.2,32.52,94574.0,28.5458,28.9179,28.5281,28.8116,94574.0
2020-07-17 09:45:00,32.5,32.74,32.48,32.68,57329.0,28.7939,29.0065,28.7762,28.9534,57329.0
2020-07-17 09:50:00,32.68,32.81,32.65,32.75,74713.0,28.9534,29.0686,28.9268,29.0154,74713.0
2020-07-17 09:55:00,32.75,32.77,32.56,32.64,48947.0,29.0154,29.0331,28.8471,28.9179,48947.0
2020-07-17 10:00:00,32.63,32.68,32.35,32.38,61191.0,28.9091,28.9534,28.661,28.6876,61191.0
2020-07-17 10:05:00,32.38,32.4,32.23,32.32,22623.0,28.6876,28.7053,28.5547,28.6344,22623.0
2020-07-17 10:10:00,32.32,32.39,32.29,32.3,23312.0,28.6344,28.6965,28.6079,28.6167,23312.0
2020-07-17 10:15:00,32.3,32.43,32.26,32.36,21627.0,28.6167,28.7319,28.5813,28.6699,21627.0
2020-07-17 10:20:00,32.37,32.37,32.15,32.18,28707.0,28.6787,28.6787,28.4838,28.5104,28707.0
2020-07-17 10:25:00,32.18,32.28,32.13,32.15,39317.0,28.5104,28.599,28.4661,28.4838,39317.0
2020-07-17 10:30:00,32.15,32.17,32.05,32.09,30902.0,28.4838,28.5015,28.3952,28.4307,30902.0
2020-07-17 10:35:00,32.09,32.3,32.09,32.23,30551.0,28.4307,28.6167,28.4307,28.5547,30551.0
2020-07-17 10:40:00,32.24,32.25,32.17,32.23,14468.0,28.5636,28.5724,28.5015,28.5547,14468.0
2020-07-17 10:45:00,32.24,32.31,32.23,32.3,10703.0,28.5636,28.6256,28.5547,28.6167,10703.0
2020-07-17 10:50:00,32.32,32.32,32.17,32.2,27405.0,28.6344,28.6344,28.5015,28.5281,27405.0
2020-07-17 10:55:00,32.2,32.28,32.2,32.25,32815.0,28.5281,28.599,28.5281,28.5724,32815.0
2020-07-17 11:00:00,32.26,32.31,32.17,32.17,41312.0,28.5813,28.6256,28.5015,28.5015,41312.0
2020-07-17 11:05:00,32.17,32.23,32.08,32.12,30965.0,28.5015,28.5547,28.4218,28.4572,30965.0
2020-07-17 11:10:00,32.12,32.16,32.04,32.15,46495.0,28.4572,28.4927,28.3864,28.4838,46495.0
2020-07-17 11:15:00,32.15,32.23,32.05,32.07,34619.0,28.4838,28.5547,28.3952,28.4129,34619.0
2020-07-17 11:20:00,32.07,32.1,32.0,32.03,43420.0,28.4129,28.4395,28.3509,28.3775,43420.0
2020-07-17 11:25:00,32.02,32.03,31.9,31.91,86489.0,28.3686,28.3775,28.2623,28.2712,86489.0
2020-07-17 11:30:00,31.91,31.93,31.84,31.87,51566.0,28.2712,28.2889,28.2092,28.2357,51566.0
2020-07-17 11:35:00,31.87,31.93,31.85,31.93,87313.0,28.2357,28.2889,28.218,28.2889,87313.0
2020-07-17 11:40:00,31.94,31.95,31.86,31.9,37891.0,28.2978,28.3066,28.2269,28.2623,37891.0
2020-07-17 11:45:00,31.91,31.93,31.85,31.86,28690.0,28.2712,28.2889,28.218,28.2269,28690.0
2020-07-17 11:50:00,31.86,31.93,31.84,31.88,24125.0,28.2269,28.2889,28.2092,28.2446,24125.0
2020-07-17 11:55:00,31.89,31.91,31.84,31.86,50486.0,28.2535,28.2712,28.2092,28.2269,50486.0
2020-07-17 12:00:00,31.86,31.88,31.84,31.88,19710.0,28.2269,28.2446,28.2092,28.2446,19710.0
2020-07-17 12:05:00,31.89,31.95,31.85,31.88,57236.0,28.2535,28.3066,28.218,28.2446,57236.0
2020-07-17 12:10:00,31.88,31.88,31.79,31.8,145988.0,28.2446,28.2446,28.1649,28.1737,145988.0
2020-07-17 12:15:00,31.79,31.88,31.77,31.84,18124.0,28.1649,28.2446,28.1472,28.2092,18124.0
2020-07-17 12:20:00,31.84,32.0,31.84,31.99,33371.0,28.2092,28.3509,28.2092,28.3421,33371.0
2020-07-17 12:25:00,32.0,32.07,31.99,32.05,19854.0,28.3509,28.4129,28.3421,28.3952,19854.0
2020-07-17 12:30:00,32.05,32.15,32.05,32.15,46728.0,28.3952,28.4838,28.3952,28.4838,46728.0
2020-07-17 12:35:00,32.16,32.2,32.08,32.09,24718.0,28.4927,28.5281,28.4218,28.4307,24718.0
2020-07-17 12:40:00,32.08,32.08,32.03,32.05,27651.0,28.4218,28.4218,28.3775,28.3952,27651.0
2020-07-17 12:45:00,32.05,32.13,32.05,32.09,11045.0,28.3952,28.4661,28.3952,28.4307,11045.0
2020-07-17 12:50:00,32.07,32.12,32.07,32.12,15136.0,28.4129,28.4572,28.4129,28.4572,15136.0
2020-07-17 12:55:00,32.12,32.14,32.05,32.05,14873.0,28.4572,28.475,28.3952,28.3952,14873.0
2020-07-17 13:00:00,32.07,32.11,32.06,32.1,9395.0,28.4129,28.4484,28.4041,28.4395,9395.0
2020-07-17 13:05:00,32.1,32.12,32.08,32.12,16683.0,28.4395,28.4572,28.4218,28.4572,16683.0
2020-07-17 13:10:00,32.1,32.24,32.1,32.24,17322.0,28.4395,28.5636,28.4395,28.5636,17322.0
2020-07-17 13:15:00,32.23,32.24,32.15,32.2,39678.0,28.5547,28.5636,28.4838,28.5281,39678.0
2020-07-17 13:20:00,32.2,32.23,32.17,32.22,14048.0,28.5281,28.5547,28.5015,28.5458,14048.0
2020-07-17 13:25:00,32.23,32.26,32.19,32.2,25330.0,28.5547,28.5813,28.5193,28.5281,25330.0
2020-07-17 13:30:00,32.19,32.22,32.11,32.12,20618.0,28.5193,28.5458,28.4484,28.4572,20618.0
2020-07-17 13:35:00,32.12,32.14,32.1,32.13,35255.0,28.4572,28.475,28.4395,28.4661,35255.0
2020-07-17 13:40:00,32.13,32.13,32.06,32.12,37921.0,28.4661,28.4661,28.4041,28.4572,37921.0
2020-07-17 13:45:00,32.12,32.12,32.07,32.09,36705.0,28.4572,28.4572,28.4129,28.4307,36705.0
2020-07-17 13:50:00,32.09,32.1,32.03,32.07,31120.0,28.4307,28.4395,28.3775,28.4129,31120.0
2020-07-17 13:55:00,32.07,32.09,32.04,32.07,18149.0,28.4129,28.4307,28.3864,28.4129,18149.0
2020-07-17 14:00:00,32.07,32.09,32.04,32.08,17228.0,28.4129,28.4307,28.3864,28.4218,17228.0
2020-07-17 14:05:00,32.09,32.09,32.03,32.06,17214.0,28.4307,28.4307,28.3775,28.4041,17214.0
2020-07-17 14:10:00,32.07,32.15,32.05,32.13,25598.0,28.4129,28.4838,28.3952,28.4661,25598.0
2020-07-17 14:15:00,32.13,32.16,32.12,32.15,15851.0,28.4661,28.4927,28.4572,28.4838,15851.0
2020-07-17 14:20:00,32.15,32.15,32.1,32.12,23661.0,28.4838,28.4838,28.4395,28.4572,23661.0
2020-07-17 14:25:00,32.12,32.22,32.12,32.19,23769.0,28.4572,28.5458,28.4572,28.5193,23769.0
2020-07-17 14:30:00,32.18,32.22,32.16,32.19,27419.0,28.5104,28.5458,28.4927,28.5193,27419.0
2020-07-17 14:35:00,32.19,32.2,32.1,32.12,21905.0,28.5193,28.5281,28.4395,28.4572,21905.0
2020-07-17 14:40:00,32.12,32.15,32.08,32.08,24310.0,28.4572,28.4838,28.4218,28.4218,24310.0
2020-07-17 14:45:00,32.09,32.09,32.02,32.06,23005.0,28.4307,28.4307,28.3686,28.4041,23005.0
2020-07-17 14:50:00,32.06,32.09,32.05,32.06,23794.0,28.4041,28.4307,28.3952,28.4041,23794.0
2020-07-17 14:55:00,32.07,32.1,32.06,32.09,14205.0,28.4129,28.4395,28.4041,28.4307,14205.0
2020-07-17 15:00:00,32.09,32.21,32.08,32.18,34511.0,28.4307,28.537,28.4218,28.5104,34511.0
2020-07-17 15:05:00,32.18,32.24,32.16,32.2,25074.0,28.5104,28.5636,28.4927,28.5281,25074.0
2020-07-17 15:10:00,32.19,32.19,32.06,32.07,33466.0,28.5193,28.5193,28.4041,28.4129,33466.0
2020-07-17 15:15:00,32.06,32.1,32.04,32.05,21264.0,28.4041,28.4395,28.3864,28.3952,21264.0
2020-07-17 15:20:00,32.04,32.16,32.03,32.16,30825.0,28.3864,28.4927,28.3775,28.4927,30825.0
2020-07-17 15:25:00,32.16,32.29,32.16,32.28,46379.0,28.4927,28.6079,28.4927,28.599,46379.0
2020-07-17 15:30:00,32.28,32.32,32.25,32.27,42081.0,28.599,28.6344,28.5724,28.5901,42081.0
2020-07-17 15:35:00,32.27,32.27,32.14,32.16,46002.0,28.5901,28.5901,28.475,28.4927,46002.0
2020-07-17 15:40:00,32.16,32.24,32.14,32.21,46269.0,28.4927,28.5636,28.475,28.537,46269.0
2020-07-17 15:45:00,32.2,32.28,32.18,32.27,65549.0,28.5281,28.599,28.5104,28.5901,65549.0
2020-07-17 15:50:00,32.27,32.28,32.15,32.16,91725.0,28.5901,28.599,28.4838,28.4927,91725.0
2020-07-17 15:55:00,32.17,32.21,32.12,32.13,153433.0,28.5015,28.537,28.4572,28.4661,153433.0
2020-07-20 09:30:00,31.99,31.99,31.67,31.87,161052.0,28.3421,28.3421,28.0586,28.2357,161052.0
2020-07-20 09:35:00,31.88,32.02,31.76,31.99,61960.0,28.2446,28.3686,28.1383,28.3421,61960.0
2020-07-20 09:40:00,31.99,32.02,31.8,31.94,58040.0,28.3421,28.3686,28.1737,28.2978,58040.0
2020-07-20 09:45:00,31.94,31.98,31.73,31.75,80395.0,28.2978,28.3332,28.1117,28.1294,80395.0
2020-07-20 09:50:00,31.75,31.82,31.73,31.77,136012.0,28.1294,28.1914,28.1117,28.1472,136012.0
2020-07-20 09:55:00,31.77,31.93,31.72,31.8,112583.0,28.1472,28.2889,28.1029,28.1737,112583.0
2020-07-20 10:00:00,31.79,31.81,31.68,31.75,68626.0,28.1649,28.1826,28.0674,28.1294,68626.0
2020-07-20 10:05:00,31.75,31.91,31.74,31.74,36153.0,28.1294,28.2712,28.1206,28.1206,36153.0
2020-07-20 10:10:00,31.74,31.81,31.63,31.73,44612.0,28.1206,28.1826,28.0231,28.1117,44612.0
2020-07-20 10:15:00,31.73,31.73,31.57,31.6,64474.0,28.1117,28.1117,27.97,27.9965,64474.0
2020-07-20 10:20:00,31.6,31.63,31.54,31.59,36522.0,27.9965,28.0231,27.9434,27.9877,36522.0
2020-07-20 10:25:00,31.58,31.73,31.54,31.73,26881.0,27.9788,28.1117,27.9434,28.1117,26881.0
2020-07-20 10:30:00,31.73,31.84,31.73,31.8,44011.0,28.1117,28.2092,28.1117,28.1737,44011.0
2020-07-20 10:35:00,31.8,31.81,31.71,31.72,36682.0,28.1737,28.1826,28.094,28.1029,36682.0
2020-07-20 10:40:00,31.71,31.86,31.69,31.85,33201.0,28.094,28.2269,28.0763,28.218,33201.0
2020-07-20 10:45:00,31.85,31.85,31.72,31.78,24462.0,28.218,28.218,28.1029,28.156,24462.0
2020-07-20 10:50:00,31.79,31.82,31.73,31.73,36033.0,28.1649,28.1914,28.1117,28.1117,36033.0
2020-07-20 10:55:00,31.74,31.83,31.73,31.78,29636.0,28.1206,28.2003,28.1117,28.156,29636.0
2020-07-20 11:00:00,31.79,31.85,31.75,31.82,22159.0,28.1649,28.218,28.1294,28.1914,22159.0
2020-07-20 11:05:00,31.8,31.83,31.76,31.83,14893.0,28.1737,28.2003,28.1383,28.2003,14893.0
2020-07-20 11:10:00,31.83,31.87,31.75,31.78,28017.0,28.2003,28.2357,28.1294,28.156,28017.0
2020-07-20 11:15:00,31.78,31.81,31.75,31.8,11409.0,28.156,28.1826,28.1294,28.1737,11409.0
2020-07-20 11:20:00,31.82,31.86,31.73,31.74,13487.0,28.1914,28.2269,28.1117,28.1206,13487.0
2020-07-20 11:25:00,31.74,31.85,31.74,31.82,21412.0,28.1206,28.218,28.1206,28.1914,21412.0
2020-07-20 11:30:00,31.8,31.82,31.74,31.81,19384.0,28.1737,28.1914,28.1206,28.1826,19384.0
2020-07-20 11:35:00,31.81,31.82,31.74,31.82,19934.0,28.1826,28.1914,28.1206,28.1914,19934.0
2020-07-20 11:40:00,31.82,31.82,31.73,31.75,13041.0,28.1914,28.1914,28.1117,28.1294,13041.0
2020-07-20 11:45:00,31.75,31.8,31.73,31.78,17523.0,28.1294,28.1737,28.1117,28.156,17523.0
2020-07-20 11:50:00,31.77,31.79,31.74,31.77,9372.0,28.1472,28.1649,28.1206,28.1472,9372.0
2020-07-20 11:55:00,31.77,31.79,31.73,31.75,23139.0,28.1472,28.1649,28.1117,28.1294,23139.0
2020-07-20 12:00:00,31.74,31.76,31.6,31.61,33507.0,28.1206,28.1383,27.9965,28.0054,33507.0
2020-07-20 12:05:00,31.61,31.66,31.59,31.62,26890.0,28.0054,28.0497,27.9877,28.0143,26890.0
2020-07-20 12:10:00,31.62,31.66,31.6,31.65,17946.0,28.0143,28.0497,27.9965,28.0408,17946.0
2020-07-20 12:15:00,31.65,31.67,31.62,31.67,20782.0,28.0408,28.0586,28.0143,28.0586,20782.0
2020-07-20 12:20:00,31.68,31.72,31.66,31.66,34112.0,28.0674,28.1029,28.0497,28.0497,34112.0
2020-07-20 12:25:00,31.67,31.74,31.63,31.72,32978.0,28.0586,28.1206,28.0231,28.1029,32978.0
2020-07-20 12:30:00,31.73,31.73,31.68,31.71,15754.0,28.1117,28.1117,28.0674,28.094,15754.0
2020-07-20 12:35:00,31.71,31.74,31.69,31.71,12201.0,28.094,28.1206,28.0763,28.094,12201.0
2020-07-20 12:40:00,31.71,31.72,31.6,31.63,39116.0,28.094,28.1029,27.9965,28.0231,39116.0
2020-07-20 12:45:00,31.63,31.71,31.62,31.71,19446.0,28.0231,28.094,28.0143,28.094,19446.0
2020-07-20 12:50:00,31.71,31.74,31.67,31.7,21293.0,28.094,28.1206,28.0586,28.0851,21293.0
2020-07-20 12:55:00,31.71,31.78,31.7,31.74,19531.0,28.094,28.156,28.0851,28.1206,19531.0
2020-07-20 13:00:00,31.73,31.74,31.67,31.68,19286.0,28.1117,28.1206,28.0586,28.0674,19286.0
2020-07-20 13:05:00,31.68,31.7,31.66,31.68,15537.0,28.0674,28.0851,28.0497,28.0674,15537.0
2020-07-20 13:10:00,31.69,31.72,31.65,31.66,15263.0,28.0763,28.1029,28.0408,28.0497,15263.0
2020-07-20 13:15:00,31.66,31.73,31.65,31.72,14266.0,28.0497,28.1117,28.0408,28.1029,14266.0
2020-07-20 13:20:00,31.73,31.76,31.72,31.73,13648.0,28.1117,28.1383,28.1029,28.1117,13648.0
2020-07-20 13:25:00,31.73,31.77,31.69,31.73,23888.0,28.1117,28.1472,28.0763,28.1117,23888.0
2020-07-20 13:30:00,31.72,31.78,31.72,31.77,15774.0,28.1029,28.156,28.1029,28.1472,15774.0
2020-07-20 13:35:00,31.77,31.83,31.77,31.79,18927.0,28.1472,28.2003,28.1472,28.1649,18927.0
2020-07-20 13:40:00,31.79,31.87,31.77,31.84,17925.0,28.1649,28.2357,28.1472,28.2092,17925.0
2020-07-20 13:45:00,31.85,31.86,31.8,31.8,30774.0,28.218,28.2269,28.1737,28.1737,30774.0
2020-07-20 13:50:00,31.8,31.92,31.79,31.92,18041.0,28.1737,28.28,28.1649,28.28,18041.0
2020-07-20 13:55:00,31.91,31.92,31.87,31.89,13194.0,28.2712,28.28,28.2357,28.2535,13194.0
2020-07-20 14:00:00,31.89,31.89,31.82,31.85,15473.0,28.2535,28.2535,28.1914,28.218,15473.0
2020-07-20 14:05:00,31.85,31.85,31.79,31.8,28698.0,28.218,28.218,28.1649,28.1737,28698.0
2020-07-20 14:10:00,31.8,31.81,31.74,31.75,21785.0,28.1737,28.1826,28.1206,28.1294,21785.0
2020-07-20 14:15:00,31.74,31.75,31.7,31.71,24043.0,28.1206,28.1294,28.0851,28.094,24043.0
2020-07-20 14:20:00,31.71,31.71,31.63,31.64,12684.0,28.094,28.094,28.0231,28.032,12684.0
2020-07-20 14:25:00,31.64,31.68,31.64,31.66,19454.0,28.032,28.0674,28.032,28.0497,19454.0
2020-07-20 14:30:00,31.65,31.68,31.63,31.64,13991.0,28.0408,28.0674,28.0231,28.032,13991.0
2020-07-20 14:35:00,31.64,31.66,31.61,31.62,15770.0,28.032,28.0497,28.0054,28.0143,15770.0
2020-07-20 14:40:00,31.62,31.68,31.61,31.65,31093.0,28.0143,28.0674,28.0054,28.0408,31093.0
2020-07-20 14:45:00,31.65,31.66,31.58,31.63,27073.0,28.0408,28.0497,27.9788,28.0231,27073.0
2020-07-20 14:50:00,31.64,31.66,31.59,31.6,20955.0,28.032,28.0497,27.9877,27.9965,20955.0
2020-07-20 14:55:00,31.6,31.6,31.5,31.53,67821.0,27.9965,27.9965,27.9079,27.9345,67821.0
2020-07-20 15:00:00,31.53,31.57,31.49,31.52,49962.0,27.9345,27.97,27.8991,27.9257,49962.0
2020-07-20 15:05:00,31.53,31.56,31.46,31.46,38898.0,27.9345,27.9611,27.8725,27.8725,38898.0
2020-07-20 15:10:00,31.46,31.49,31.44,31.46,33721.0,27.8725,27.8991,27.8548,27.8725,33721.0
2020-07-20 15:15:00,31.46,31.52,31.45,31.5,32953.0,27.8725,27.9257,27.8636,27.9079,32953.0
2020-07-20 15:20:00,31.5,31.53,31.49,31.52,27478.0,27.9079,27.9345,27.8991,27.9257,27478.0
2020-07-20 15:25:00,31.51,31.56,31.49,31.49,36369.0,27.9168,27.9611,27.8991,27.8991,36369.0
2020-07-20 15:30:00,31.5,31.65,31.46,31.62,49228.0,27.9079,28.0408,27.8725,28.0143,49228.0
2020-07-20 15:35:00,31.62,31.62,31.54,31.57,50999.0,28.0143,28.0143,27.9434,27.97,50999.0
2020-07-20 15:40:00,31.57,31.6,31.5,31.53,47219.0,27.97,27.9965,27.9079,27.9345,47219.0
2020-07-20 15:45:00,31.54,31.58,31.51,31.51,80341.0,27.9434,27.9788,27.9168,27.9168,80341.0
2020-07-20 15:50:00,31.51,31.53,31.43,31.45,140506.0,27.9168,27.9345,27.8459,27.8636,140506.0
2020-07-20 15:55:00,31.45,31.48,31.4,31.4,258866.0,27.8636,27.8902,27.8193,27.8193,258866.0
2020-07-21 09:30:00,31.72,32.04,31.69,31.93,122465.0,28.1029,28.3864,28.0763,28.2889,122465.0
2020-07-21 09:35:00,31.95,32.16,31.92,32.01,41868.0,28.3066,28.4927,28.28,28.3598,41868.0
2020-07-21 09:40:00,31.99,32.21,31.86,32.16,99369.0,28.3421,28.537,28.2269,28.4927,99369.0
2020-07-21 09:45:00,32.16,32.19,32.01,32.04,50365.0,28.4927,28.5193,28.3598,28.3864,50365.0
2020-07-21 09:50:00,32.05,32.09,31.96,31.96,48939.0,28.3952,28.4307,28.3155,28.3155,48939.0
2020-07-21 09:55:00,31.96,31.97,31.83,31.92,114424.0,28.3155,28.3243,28.2003,28.28,114424.0
2020-07-21 10:00:00,31.93,31.99,31.76,31.78,53036.0,28.2889,28.3421,28.1383,28.156,53036.0
2020-07-21 10:05:00,31.78,31.92,31.76,31.82,48694.0,28.156,28.28,28.1383,28.1914,48694.0
2020-07-21 10:10:00,31.81,31.97,31.79,31.85,44480.0,28.1826,28.3243,28.1649,28.218,44480.0
2020-07-21 10:15:00,31.86,31.87,31.51,31.54,87353.0,28.2269,28.2357,27.9168,27.9434,87353.0
2020-07-21 10:20:00,31.54,31.57,31.47,31.5,71760.0,27.9434,27.97,27.8814,27.9079,71760.0
2020-07-21 10:25:00,31.51,31.61,31.46,31.57,93820.0,27.9168,28.0054,27.8725,27.97,93820.0
2020-07-21 10:30:00,31.59,31.69,31.53,31.63,69205.0,27.9877,28.0763,27.9345,28.0231,69205.0
2020-07-21 10:35:00,31.64,31.75,31.53,31.72,68710.0,28.032,28.1294,27.9345,28.1029,68710.0
2020-07-21 10:40:00,31.72,31.77,31.62,31.65,57201.0,28.1029,28.1472,28.0143,28.0408,57201.0
2020-07-21 10:45:00,31.64,31.85,31.63,31.83,33456.0,28.032,28.218,28.0231,28.2003,33456.0
2020-07-21 10:50:00,31.84,31.84,31.73,31.73,51414.0,28.2092,28.2092,28.1117,28.1117,51414.0
2020-07-21 10:55:00,31.74,31.84,31.69,31.84,62811.0,28.1206,28.2092,28.0763,28.2092,62811.0
2020-07-21 11:00:00,31.84,31.89,31.76,31.89,37790.0,28.2092,28.2535,28.1383,28.2535,37790.0
2020-07-21 11:05:00,31.9,31.99,31.86,31.98,25180.0,28.2623,28.3421,28.2269,28.3332,25180.0
2020-07-21 11:10:00,31.97,32.09,31.95,32.04,28824.0,28.3243,28.4307,28.3066,28.3864,28824.0
2020-07-21 11:15:00,32.05,32.13,32.03,32.09,43585.0,28.3952,28.4661,28.3775,28.4307,43585.0
2020-07-21 11:20:00,32.09,32.15,32.05,32.12,44358.0,28.4307,28.4838,28.3952,28.4572,44358.0
2020-07-21 11:25:00,32.12,32.2,32.11,32.2,29743.0,28.4572,28.5281,28.4484,28.5281,29743.0
2020-07-21 11:30:00,32.19,32.25,32.06,32.11,50927.0,28.5193,28.5724,28.4041,28.4484,50927.0
2020-07-21 11:35:00,32.12,32.24,32.11,32.23,19312.0,28.4572,28.5636,28.4484,28.5547,19312.0
2020-07-21 11:40:00,32.23,32.24,32.14,32.22,18415.0,28.5547,28.5636,28.475,28.5458,18415.0
2020-07-21 11:45:00,32.22,32.29,32.17,32.23,33772.0,28.5458,28.6079,28.5015,28.5547,33772.0
2020-07-21 11:50:00,32.24,32.3,32.22,32.26,25961.0,28.5636,28.6167,28.5458,28.5813,25961.0
2020-07-21 11:55:00,32.26,32.29,32.23,32.27,19572.0,28.5813,28.6079,28.5547,28.5901,19572.0
2020-07-21 12:00:00,32.27,32.33,32.22,32.24,29603.0,28.5901,28.6433,28.5458,28.5636,29603.0
2020-07-21 12:05:00,32.23,32.23,32.15,32.15,14746.0,28.5547,28.5547,28.4838,28.4838,14746.0
2020-07-21 12:10:00,32.14,32.16,32.08,32.16,26704.0,28.475,28.4927,28.4218,28.4927,26704.0
2020-07-21 12:15:00,32.14,32.17,32.11,32.14,25052.0,28.475,28.5015,28.4484,28.475,25052.0
2020-07-21 12:20:00,32.16,32.18,32.02,32.02,21084.0,28.4927,28.5104,28.3686,28.3686,21084.0
2020-07-21 12:25:00,32.02,32.16,32.02,32.16,25773.0,28.3686,28.4927,28.3686,28.4927,25773.0
2020-07-21 12:30:00,32.16,32.19,32.12,32.15,20481.0,28.4927,28.5193,28.4572,28.4838,20481.0
2020-07-21 12:35:00,32.15,32.18,32.11,32.12,25562.0,28.4838,28.5104,28.4484,28.4572,25562.0
2020-07-21 12:40:00,32.13,32.23,32.12,32.18,19580.0,28.4661,28.5547,28.4572,28.5104,19580.0
2020-07-21 12:45:00,32.17,32.21,32.15,32.18,26550.0,28.5015,28.537,28.4838,28.5104,26550.0
2020-07-21 12:50:00,32.18,32.2,32.14,32.17,20079.0,28.5104,28.5281,28.475,28.5015,20079.0
2020-07-21 12:55:00,32.16,32.19,32.14,32.18,15238.0,28.4927,28.5193,28.475,28.5104,15238.0
2020-07-21 13:00:00,32.17,32.19,32.14,32.17,13060.0,28.5015,28.5193,28.475,28.5015,13060.0
2020-07-21 13:05:00,32.16,32.19,32.12,32.18,19607.0,28.4927,28.5193,28.4572,28.5104,19607.0
2020-07-21 13:10:00,32.19,32.19,32.05,32.06,27222.0,28.5193,28.5193,28.3952,28.4041,27222.0
2020-07-21 13:15:00,32.07,32.16,32.03,32.16,39536.0,28.4129,28.4927,28.3775,28.4927,39536.0
2020-07-21 13:20:00,32.15,32.22,32.14,32.18,28333.0,28.4838,28.5458,28.475,28.5104,28333.0
2020-07-21 13:25:00,32.17,32.17,32.08,32.1,19361.0,28.5015,28.5015,28.4218,28.4395,19361.0
2020-07-21 13:30:00,32.1,32.1,32.02,32.04,18013.0,28.4395,28.4395,28.3686,28.3864,18013.0
2020-07-21 13:35:00,32.04,32.04,31.99,32.01,16082.0,28.3864,28.3864,28.3421,28.3598,16082.0
2020-07-21 13:40:00,32.01,32.07,32.0,32.07,18795.0,28.3598,28.4129,28.3509,28.4129,18795.0
2020-07-21 13:45:00,32.06,32.06,32.02,32.02,24054.0,28.4041,28.4041,28.3686,28.3686,24054.0
2020-07-21 13:50:00,32.02,32.02,31.9,31.92,32676.0,28.3686,28.3686,28.2623,28.28,32676.0
2020-07-21 13:55:00,31.93,31.96,31.91,31.96,19050.0,28.2889,28.3155,28.2712,28.3155,19050.0
2020-07-21 14:00:00,31.95,31.97,31.93,31.94,21620.0,28.3066,28.3243,28.2889,28.2978,21620.0
2020-07-21 14:05:00,31.93,31.95,31.89,31.9,23768.0,28.2889,28.3066,28.2535,28.2623,23768.0
2020-07-21 14:10:00,31.89,31.9,31.85,31.89,19905.0,28.2535,28.2623,28.218,28.2535,19905.0
2020-07-21 14:15:00,31.89,31.9,31.85,31.87,18548.0,28.2535,28.2623,28.218,28.2357,18548.0
2020-07-21 14:20:00,31.86,31.86,31.79,31.83,18814.0,28.2269,28.2269,28.1649,28.2003,18814.0
2020-07-21 14:25:00,31.83,31.88,31.81,31.86,24094.0,28.2003,28.2446,28.1826,28.2269,24094.0
2020-07-21 14:30:00,31.86,31.93,31.84,31.9,27853.0,28.2269,28.2889,28.2092,28.2623,27853.0
2020-07-21 14:35:00,31.9,31.96,31.88,31.94,41447.0,28.2623,28.3155,28.2446,28.2978,41447.0
2020-07-21 14:40:00,31.94,31.97,31.91,31.95,21143.0,28.2978,28.3243,28.2712,28.3066,21143.0
2020-07-21 14:45:00,31.95,31.95,31.9,31.94,13710.0,28.3066,28.3066,28.2623,28.2978,13710.0
2020-07-21 14:50:00,31.94,31.96,31.85,31.88,24702.0,28.2978,28.3155,28.218,28.2446,24702.0
2020-07-21 14:55:00,31.87,31.94,31.82,31.93,68712.0,28.2357,28.2978,28.1914,28.2889,68712.0
2020-07-21 15:00:00,31.92,31.97,31.88,31.89,32378.0,28.28,28.3243,28.2446,28.2535,32378.0
2020-07-21 15:05:00,31.89,31.91,31.82,31.89,30278.0,28.2535,28.2712,28.1914,28.2535,30278.0
2020-07-21 15:10:00,31.9,31.93,31.81,31.81,29985.0,28.2623,28.2889,28.1826,28.1826,29985.0
2020-07-21 15:15:00,31.81,31.85,31.75,31.78,44796.0,28.1826,28.218,28.1294,28.156,44796.0
2020-07-21 15:20:00,31.77,31.83,31.75,31.8,46893.0,28.1472,28.2003,28.1294,28.1737,46893.0
2020-07-21 15:25:00,31.8,31.87,31.79,31.82,36374.0,28.1737,28.2357,28.1649,28.1914,36374.0
2020-07-21 15:30:00,31.83,31.89,31.79,31.84,51985.0,28.2003,28.2535,28.1649,28.2092,51985.0
2020-07-21 15:35:00,31.84,31.87,31.81,31.87,66908.0,28.2092,28.2357,28.1826,28.2357,66908.0
2020-07-21 15:40:00,31.87,31.9,31.81,31.87,93383.0,28.2357,28.2623,28.1826,28.2357,93383.0
2020-07-21 15:45:00,31.87,31.95,31.86,31.89,76264.0,28.2357,28.3066,28.2269,28.2535,76264.0
2020-07-21 15:50:00,31.88,31.89,31.76,31.85,111415.0,28.2446,28.2535,28.1383,28.218,111415.0
2020-07-21 15:55:00,31.85,31.96,31.81,31.96,277830.0,28.218,28.3155,28.1826,28.3155,277830.0
2020-07-22 09:30:00,31.58,31.68,31.42,31.66,66029.0,27.9788,28.0674,27.8371,28.0497,66029.0
2020-07-22 09:35:00,31.65,31.79,31.56,31.65,35394.0,28.0408,28.1649,27.9611,28.0408,35394.0
2020-07-22 09:40:00,31.7,32.02,31.66,32.0,55085.0,28.0851,28.3686,28.0497,28.3509,55085.0
2020-07-22 09:45:00,32.03,32.05,31.9,31.98,30418.0,28.3775,28.3952,28.2623,28.3332,30418.0
2020-07-22 09:50:00,31.97,32.08,31.96,31.96,43668.0,28.3243,28.4218,28.3155,28.3155,43668.0
2020-07-22 09:55:00,31.96,31.97,31.81,31.83,20242.0,28.3155,28.3243,28.1826,28.2003,20242.0
2020-07-22 10:00:00,31.83,31.88,31.76,31.79,53292.0,28.2003,28.2446,28.1383,28.1649,53292.0
2020-07-22 10:05:00,31.79,31.93,31.77,31.91,29381.0,28.1649,28.2889,28.1472,28.2712,29381.0
2020-07-22 10:10:00,31.9,31.92,31.77,31.79,17080.0,28.2623,28.28,28.1472,28.1649,17080.0
2020-07-22 10:15:00,31.8,31.89,31.76,31.85,36139.0,28.1737,28.2535,28.1383,28.218,36139.0
2020-07-22 10:20:00,31.83,31.91,31.81,31.89,18223.0,28.2003,28.2712,28.1826,28.2535,18223.0
2020-07-22 10:25:00,31.88,31.94,31.85,31.91,22743.0,28.2446,28.2978,28.218,28.2712,22743.0
2020-07-22 10:30:00,31.92,32.02,31.92,32.01,30304.0,28.28,28.3686,28.28,28.3598,30304.0
2020-07-22 10:35:00,32.0,32.08,31.97,32.06,21581.0,28.3509,28.4218,28.3243,28.4041,21581.0
2020-07-22 10:40:00,32.06,32.22,32.06,32.17,34323.0,28.4041,28.5458,28.4041,28.5015,34323.0
2020-07-22 10:45:00,32.17,32.3,32.17,32.18,33155.0,28.5015,28.6167,28.5015,28.5104,33155.0
2020-07-22 10:50:00,32.18,32.23,32.14,32.18,30726.0,28.5104,28.5547,28.475,28.5104,30726.0
2020-07-22 10:55:00,32.19,32.25,32.14,32.23,26763.0,28.5193,28.5724,28.475,28.5547,26763.0
2020-07-22 11:00:00,32.23,32.23,32.1,32.13,285648.0,28.5547,28.5547,28.4395,28.4661,285648.0
2020-07-22 11:05:00,32.13,32.21,32.02,32.02,150516.0,28.4661,28.537,28.3686,28.3686,150516.0
2020-07-22 11:10:00,32.02,32.17,32.02,32.16,90064.0,28.3686,28.5015,28.3686,28.4927,90064.0
2020-07-22 11:15:00,32.16,32.19,32.04,32.08,120099.0,28.4927,28.5193,28.3864,28.4218,120099.0
2020-07-22 11:20:00,32.08,32.15,32.02,32.02,55159.0,28.4218,28.4838,28.3686,28.3686,55159.0
2020-07-22 11:25:00,32.02,32.08,32.01,32.04,55299.0,28.3686,28.4218,28.3598,28.3864,55299.0
2020-07-22 11:30:00,32.03,32.05,31.93,31.93,121873.0,28.3775,28.3952,28.2889,28.2889,121873.0
2020-07-22 11:35:00,31.92,31.99,31.88,31.96,160822.0,28.28,28.3421,28.2446,28.3155,160822.0
2020-07-22 11:40:00,31.96,32.0,31.95,31.96,98162.0,28.3155,28.3509,28.3066,28.3155,98162.0
2020-07-22 11:45:00,31.96,32.05,31.9,31.95,62246.0,28.3155,28.3952,28.2623,28.3066,62246.0
2020-07-22 11:50:00,31.95,32.01,31.92,31.96,108832.0,28.3066,28.3598,28.28,28.3155,108832.0
2020-07-22 11:55:00,31.96,31.98,31.9,31.95,24607.0,28.3155,28.3332,28.2623,28.3066,24607.0
2020-07-22 12:00:00,31.94,31.95,31.89,31.95,25524.0,28.2978,28.3066,28.2535,28.3066,25524.0
2020-07-22 12:05:00,31.96,31.96,31.86,31.88,101049.0,28.3155,28.3155,28.2269,28.2446,101049.0
2020-07-22 12:10:00,31.88,31.99,31.87,31.98,31021.0,28.2446,28.3421,28.2357,28.3332,31021.0
2020-07-22 12:15:00,31.99,32.02,31.95,31.96,30459.0,28.3421,28.3686,28.3066,28.3155,30459.0
2020-07-22 12:20:00,31.96,32.0,31.94,31.94,45142.0,28.3155,28.3509,28.2978,28.2978,45142.0
2020-07-22 12:25:00,31.95,31.96,31.88,31.95,78121.0,28.3066,28.3155,28.2446,28.3066,78121.0
2020-07-22 12:30:00,31.94,31.98,31.92,31.98,19881.0,28.2978,28.3332,28.28,28.3332,19881.0
2020-07-22 12:35:00,31.98,31.98,31.94,31.94,16669.0,28.3332,28.3332,28.2978,28.2978,16669.0
2020-07-22 12:40:00,31.94,31.96,31.92,31.96,16985.0,28.2978,28.3155,28.28,28.3155,16985.0
2020-07-22 12:45:00,31.96,31.98,31.95,31.98,11533.0,28.3155,28.3332,28.3066,28.3332,11533.0
2020-07-22 12:50:00,31.97,31.98,31.95,31.96,10211.0,28.3243,28.3332,28.3066,28.3155,10211.0
2020-07-22 12:55:00,31.96,31.97,31.93,31.96,20328.0,28.3155,28.3243,28.2889,28.3155,20328.0
2020-07-22 13:00:00,31.97,32.01,31.96,32.0,42455.0,28.3243,28.3598,28.3155,28.3509,42455.0
2020-07-22 13:05:00,32.01,32.01,31.97,31.99,41268.0,28.3598,28.3598,28.3243,28.3421,41268.0
2020-07-22 13:10:00,31.98,32.0,31.94,31.97,64440.0,28.3332,28.3509,28.2978,28.3243,64440.0
2020-07-22 13:15:00,31.97,31.98,31.94,31.96,58636.0,28.3243,28.3332,28.2978,28.3155,58636.0
2020-07-22 13:20:00,31.96,32.0,31.95,31.99,38578.0,28.3155,28.3509,28.3066,28.3421,38578.0
2020-07-22 13:25:00,31.99,32.01,31.98,32.0,19968.0,28.3421,28.3598,28.3332,28.3509,19968.0
2020-07-22 13:30:00,32.0,32.02,31.98,32.01,18392.0,28.3509,28.3686,28.3332,28.3598,18392.0
2020-07-22 13:35:00,32.0,32.0,31.96,31.96,15852.0,28.3509,28.3509,28.3155,28.3155,15852.0
2020-07-22 13:40:00,31.96,32.01,31.96,32.01,31899.0,28.3155,28.3598,28.3155,28.3598,31899.0
2020-07-22 13:45:00,32.01,32.02,31.95,31.99,43161.0,28.3598,28.3686,28.3066,28.3421,43161.0
2020-07-22 13:50:00,31.99,32.04,31.98,31.98,28006.0,28.3421,28.3864,28.3332,28.3332,28006.0
2020-07-22 13:55:00,31.98,31.99,31.95,31.95,23769.0,28.3332,28.3421,28.3066,28.3066,23769.0
2020-07-22 14:00:00,31.94,32.01,31.93,32.0,30349.0,28.2978,28.3598,28.2889,28.3509,30349.0
2020-07-22 14:05:00,32.0,32.02,31.98,32.0,31167.0,28.3509,28.3686,28.3332,28.3509,31167.0
2020-07-22 14:10:00,32.0,32.03,31.98,32.02,43264.0,28.3509,28.3775,28.3332,28.3686,43264.0
2020-07-22 14:15:00,32.01,32.01,31.96,31.99,31383.0,28.3598,28.3598,28.3155,28.3421,31383.0
2020-07-22 14:20:00,31.99,32.02,31.98,31.99,29416.0,28.3421,28.3686,28.3332,28.3421,29416.0
2020-07-22 14:25:00,32.0,32.08,31.98,32.07,50509.0,28.3509,28.4218,28.3332,28.4129,50509.0
2020-07-22 14:30:00,32.07,32.12,32.03,32.11,48515.0,28.4129,28.4572,28.3775,28.4484,48515.0
2020-07-22 14:35:00,32.1,32.12,32.07,32.1,22249.0,28.4395,28.4572,28.4129,28.4395,22249.0
2020-07-22 14:40:00,32.1,32.11,32.05,32.07,25621.0,28.4395,28.4484,28.3952,28.4129,25621.0
2020-07-22 14:45:00,32.07,32.08,32.05,32.08,30630.0,28.4129,28.4218,28.3952,28.4218,30630.0
2020-07-22 14:50:00,32.08,32.19,32.08,32.15,40901.0,28.4218,28.5193,28.4218,28.4838,40901.0
2020-07-22 14:55:00,32.15,32.15,32.05,32.09,24049.0,28.4838,28.4838,28.3952,28.4307,24049.0
2020-07-22 15:00:00,32.09,32.14,32.08,32.09,21305.0,28.4307,28.475,28.4218,28.4307,21305.0
2020-07-22 15:05:00,32.09,32.12,32.08,32.1,23783.0,28.4307,28.4572,28.4218,28.4395,23783.0
2020-07-22 15:10:00,32.11,32.15,32.07,32.12,50052.0,28.4484,28.4838,28.4129,28.4572,50052.0
2020-07-22 15:15:00,32.13,32.13,32.05,32.05,46085.0,28.4661,28.4661,28.3952,28.3952,46085.0
2020-07-22 15:20:00,32.05,32.09,32.03,32.06,52337.0,28.3952,28.4307,28.3775,28.4041,52337.0
2020-07-22 15:25:00,32.08,32.15,32.04,32.13,119930.0,28.4218,28.4838,28.3864,28.4661,119930.0
2020-07-22 15:30:00,32.13,32.17,32.12,32.14,70366.0,28.4661,28.5015,28.4572,28.475,70366.0
2020-07-22 15:35:00,32.15,32.18,32.13,32.14,45067.0,28.4838,28.5104,28.4661,28.475,45067.0
2020-07-22 15:40:00,32.14,32.2,32.13,32.2,51874.0,28.475,28.5281,28.4661,28.5281,51874.0
2020-07-22 15:45:00,32.2,32.24,32.19,32.23,84826.0,28.5281,28.5636,28.5193,28.5547,84826.0
2020-07-22 15:50:00,32.23,32.25,32.14,32.16,106049.0,28.5547,28.5724,28.475,28.4927,106049.0
2020-07-22 15:55:00,32.16,32.29,32.15,32.19,310762.0,28.4927,28.6079,28.4838,28.5193,310762.0
2020-07-23 09:30:00,31.95,32.26,31.8,32.23,101681.0,28.3066,28.5813,28.1737,28.5547,101681.0
2020-07-23 09:35:00,32.25,32.25,31.91,31.98,23977.0,28.5724,28.5724,28.2712,28.3332,23977.0
2020-07-23 09:40:00,31.98,31.98,31.76,31.77,27715.0,28.3332,28.3332,28.1383,28.1472,27715.0
2020-07-23 09:45:00,31.8,31.81,31.69,31.74,49809.0,28.1737,28.1826,28.0763,28.1206,49809.0
2020-07-23 09:50:00,31.74,31.84,31.7,31.75,62191.0,28.1206,28.2092,28.0851,28.1294,62191.0
2020-07-23 09:55:00,31.76,31.77,31.66,31.75,51700.0,28.1383,28.1472,28.0497,28.1294,51700.0
2020-07-23 10:00:00,31.74,31.96,31.74,31.95,45728.0,28.1206,28.3155,28.1206,28.3066,45728.0
2020-07-23 10:05:00,31.95,31.99,31.81,31.81,24020.0,28.3066,28.3421,28.1826,28.1826,24020.0
2020-07-23 10:10:00,31.82,31.9,31.79,31.82,21534.0,28.1914,28.2623,28.1649,28.1914,21534.0
2020-07-23 10:15:00,31.83,31.88,31.78,31.79,28894.0,28.2003,28.2446,28.156,28.1649,28894.0
2020-07-23 10:20:00,31.78,31.78,31.66,31.73,33804.0,28.156,28.156,28.0497,28.1117,33804.0
2020-07-23 10:25:00,31.74,31.85,31.69,31.81,37245.0,28.1206,28.218,28.0763,28.1826,37245.0
2020-07-23 10:30:00,31.81,31.89,31.8,31.86,16159.0,28.1826,28.2535,28.1737,28.2269,16159.0
2020-07-23 10:35:00,31.85,31.85,31.76,31.84,17319.0,28.218,28.218,28.1383,28.2092,17319.0
2020-07-23 10:40:00,31.84,31.94,31.82,31.93,19758.0,28.2092,28.2978,28.1914,28.2889,19758.0
2020-07-23 10:45:00,31.93,31.95,31.86,31.89,13722.0,28.2889,28.3066,28.2269,28.2535,13722.0
2020-07-23 10:50:00,31.89,31.97,31.89,31.92,14174.0,28.2535,28.3243,28.2535,28.28,14174.0
2020-07-23 10:55:00,31.92,31.96,31.81,31.82,30876.0,28.28,28.3155,28.1826,28.1914,30876.0
2020-07-23 11:00:00,31.83,31.88,31.77,31.79,28675.0,28.2003,28.2446,28.1472,28.1649,28675.0
2020-07-23 11:05:00,31.78,31.87,31.75,31.87,25221.0,28.156,28.2357,28.1294,28.2357,25221.0
2020-07-23 11:10:00,31.87,31.89,31.8,31.84,14553.0,28.2357,28.2535,28.1737,28.2092,14553.0
2020-07-23 11:15:00,31.83,31.86,31.8,31.85,15882.0,28.2003,28.2269,28.1737,28.218,15882.0
2020-07-23 11:20:00,31.86,31.88,31.83,31.88,16270.0,28.2269,28.2446,28.2003,28.2446,16270.0
2020-07-23 11:25:00,31.87,31.93,31.83,31.92,18132.0,28.2357,28.2889,28.2003,28.28,18132.0
2020-07-23 11:30:00,31.93,31.97,31.9,31.91,41717.0,28.2889,28.3243,28.2623,28.2712,41717.0
2020-07-23 11:35:00,31.9,31.96,31.88,31.94,144480.0,28.2623,28.3155,28.2446,28.2978,144480.0
2020-07-23 11:40:00,31.93,31.94,31.85,31.86,30953.0,28.2889,28.2978,28.218,28.2269,30953.0
2020-07-23 11:45:00,31.86,32.0,31.84,31.99,31992.0,28.2269,28.3509,28.2092,28.3421,31992.0
2020-07-23 11:50:00,31.98,32.05,31.97,32.02,32960.0,28.3332,28.3952,28.3243,28.3686,32960.0
2020-07-23 11:55:00,32.03,32.08,32.02,32.05,25024.0,28.3775,28.4218,28.3686,28.3952,25024.0
2020-07-23 12:00:00,32.05,32.13,32.05,32.08,47012.0,28.3952,28.4661,28.3952,28.4218,47012.0
2020-07-23 12:05:00,32.09,32.09,32.01,32.03,34318.0,28.4307,28.4307,28.3598,28.3775,34318.0
2020-07-23 12:10:00,32.04,32.11,32.04,32.04,32984.0,28.3864,28.4484,28.3864,28.3864,32984.0
2020-07-23 12:15:00,32.04,32.15,32.03,32.12,25175.0,28.3864,28.4838,28.3775,28.4572,25175.0
2020-07-23 12:20:00,32.12,32.18,32.11,32.17,23170.0,28.4572,28.5104,28.4484,28.5015,23170.0
2020-07-23 12:25:00,32.18,32.22,32.13,32.2,27470.0,28.5104,28.5458,28.4661,28.5281,27470.0
2020-07-23 12:30:00,32.2,32.29,32.15,32.29,36878.0,28.5281,28.6079,28.4838,28.6079,36878.0
2020-07-23 12:35:00,32.3,32.35,32.28,32.31,44139.0,28.6167,28.661,28.599,28.6256,44139.0
2020-07-23 12:40:00,32.31,32.38,32.27,32.34,31200.0,28.6256,28.6876,28.5901,28.6522,31200.0
2020-07-23 12:45:00,32.34,32.36,32.21,32.22,22895.0,28.6522,28.6699,28.537,28.5458,22895.0
2020-07-23 12:50:00,32.22,32.36,32.21,32.34,37139.0,28.5458,28.6699,28.537,28.6522,37139.0
2020-07-23 12:55:00,32.35,32.36,32.14,32.17,64912.0,28.661,28.6699,28.475,28.5015,64912.0
2020-07-23 13:00:00,32.17,32.19,32.13,32.17,22714.0,28.5015,28.5193,28.4661,28.5015,22714.0
2020-07-23 13:05:00,32.16,32.19,32.13,32.15,23161.0,28.4927,28.5193,28.4661,28.4838,23161.0
2020-07-23 13:10:00,32.16,32.2,32.13,32.16,34887.0,28.4927,28.5281,28.4661,28.4927,34887.0
2020-07-23 13:15:00,32.16,32.18,32.13,32.16,26532.0,28.4927,28.5104,28.4661,28.4927,26532.0
2020-07-23 13:20:00,32.15,32.19,32.12,32.18,20362.0,28.4838,28.5193,28.4572,28.5104,20362.0
2020-07-23 13:25:00,32.18,32.24,32.17,32.23,25712.0,28.5104,28.5636,28.5015,28.5547,25712.0
2020-07-23 13:30:00,32.23,32.23,32.13,32.19,26562.0,28.5547,28.5547,28.4661,28.5193,26562.0
2020-07-23 13:35:00,32.19,32.21,32.14,32.16,29924.0,28.5193,28.537,28.475,28.4927,29924.0
2020-07-23 13:40:00,32.14,32.19,32.1,32.12,76794.0,28.475,28.5193,28.4395,28.4572,76794.0
2020-07-23 13:45:00,32.12,32.16,32.11,32.13,72921.0,28.4572,28.4927,28.4484,28.4661,72921.0
2020-07-23 13:50:00,32.13,32.15,32.1,32.15,53817.0,28.4661,28.4838,28.4395,28.4838,53817.0
2020-07-23 13:55:00,32.15,32.17,32.1,32.16,62983.0,28.4838,28.5015,28.4395,28.4927,62983.0
2020-07-23 14:00:00,32.15,32.17,32.1,32.15,58578.0,28.4838,28.5015,28.4395,28.4838,58578.0
2020-07-23 14:05:00,32.15,32.19,32.13,32.13,27681.0,28.4838,28.5193,28.4661,28.4661,27681.0
2020-07-23 14:10:00,32.13,32.13,32.02,32.02,91308.0,28.4661,28.4661,28.3686,28.3686,91308.0
2020-07-23 14:15:00,32.02,32.03,31.91,31.95,80103.0,28.3686,28.3775,28.2712,28.3066,80103.0
2020-07-23 14:20:00,31.95,31.98,31.88,31.97,60890.0,28.3066,28.3332,28.2446,28.3243,60890.0
2020-07-23 14:25:00,31.96,31.99,31.92,31.93,37403.0,28.3155,28.3421,28.28,28.2889,37403.0
2020-07-23 14:30:00,31.93,32.0,31.89,31.98,125862.0,28.2889,28.3509,28.2535,28.3332,125862.0
2020-07-23 14:35:00,31.98,32.05,31.96,31.97,78530.0,28.3332,28.3952,28.3155,28.3243,78530.0
2020-07-23 14:40:00,31.98,32.01,31.95,31.96,44770.0,28.3332,28.3598,28.3066,28.3155,44770.0
2020-07-23 14:45:00,31.96,32.03,31.93,31.99,44398.0,28.3155,28.3775,28.2889,28.3421,44398.0
2020-07-23 14:50:00,32.0,32.05,31.98,32.03,46267.0,28.3509,28.3952,28.3332,28.3775,46267.0
2020-07-23 14:55:00,32.02,32.04,31.98,32.0,35813.0,28.3686,28.3864,28.3332,28.3509,35813.0
2020-07-23 15:00:00,32.01,32.03,31.95,31.98,44435.0,28.3598,28.3775,28.3066,28.3332,44435.0
2020-07-23 15:05:00,31.98,31.98,31.82,31.84,46974.0,28.3332,28.3332,28.1914,28.2092,46974.0
2020-07-23 15:10:00,31.84,31.87,31.79,31.84,51526.0,28.2092,28.2357,28.1649,28.2092,51526.0
2020-07-23 15:15:00,31.84,31.95,31.84,31.89,54579.0,28.2092,28.3066,28.2092,28.2535,54579.0
2020-07-23 15:20:00,31.89,31.94,31.86,31.86,41483.0,28.2535,28.2978,28.2269,28.2269,41483.0
2020-07-23 15:25:00,31.87,31.91,31.81,31.89,47273.0,28.2357,28.2712,28.1826,28.2535,47273.0
2020-07-23 15:30:00,31.9,31.93,31.77,31.91,59589.0,28.2623,28.2889,28.1472,28.2712,59589.0
2020-07-23 15:35:00,31.9,31.96,31.88,31.92,176386.0,28.2623,28.3155,28.2446,28.28,176386.0
2020-07-23 15:40:00,31.92,31.96,31.89,31.92,70670.0,28.28,28.3155,28.2535,28.28,70670.0
2020-07-23 15:45:00,31.92,31.94,31.86,31.88,104641.0,28.28,28.2978,28.2269,28.2446,104641.0
2020-07-23 15:50:00,31.87,31.89,31.78,31.87,172395.0,28.2357,28.2535,28.156,28.2357,172395.0
2020-07-23 15:55:00,31.85,31.92,31.82,31.87,325469.0,28.218,28.28,28.1914,28.2357,325469.0
2020-07-24 09:30:00,31.89,32.05,31.77,31.81,102220.0,28.2535,28.3952,28.1472,28.1826,102220.0
2020-07-24 09:35:00,31.79,31.96,31.69,31.74,263489.0,28.1649,28.3155,28.0763,28.1206,263489.0
2020-07-24 09:40:00,31.71,31.84,31.52,31.52,59179.0,28.094,28.2092,27.9257,27.9257,59179.0
2020-07-24 09:45:00,31.51,31.73,31.51,31.6,66227.0,27.9168,28.1117,27.9168,27.9965,66227.0
2020-07-24 09:50:00,31.61,31.8,31.61,31.72,57741.0,28.0054,28.1737,28.0054,28.1029,57741.0
2020-07-24 09:55:00,31.73,31.78,31.47,31.51,42237.0,28.1117,28.156,27.8814,27.9168,42237.0
2020-07-24 10:00:00,31.53,31.77,31.52,31.61,22445.0,27.9345,28.1472,27.9257,28.0054,22445.0
2020-07-24 10:05:00,31.62,31.66,31.54,31.56,25895.0,28.0143,28.0497,27.9434,27.9611,25895.0
2020-07-24 10:10:00,31.57,31.78,31.57,31.71,32051.0,27.97,28.156,27.97,28.094,32051.0
2020-07-24 10:15:00,31.71,31.72,31.6,31.64,33658.0,28.094,28.1029,27.9965,28.032,33658.0
2020-07-24 10:20:00,31.64,31.73,31.58,31.68,76110.0,28.032,28.1117,27.9788,28.0674,76110.0
2020-07-24 10:25:00,31.68,31.76,31.67,31.74,40223.0,28.0674,28.1383,28.0586,28.1206,40223.0
2020-07-24 10:30:00,31.76,31.79,31.65,31.66,34263.0,28.1383,28.1649,28.0408,28.0497,34263.0
2020-07-24 10:35:00,31.65,31.74,31.63,31.71,77582.0,28.0408,28.1206,28.0231,28.094,77582.0
2020-07-24 10:40:00,31.69,31.76,31.68,31.75,38791.0,28.0763,28.1383,28.0674,28.1294,38791.0
2020-07-24 10:45:00,31.75,31.82,31.72,31.73,21651.0,28.1294,28.1914,28.1029,28.1117,21651.0
2020-07-24 10:50:00,31.71,31.71,31.55,31.56,26464.0,28.094,28.094,27.9522,27.9611,26464.0
2020-07-24 10:55:00,31.56,31.6,31.45,31.45,89098.0,27.9611,27.9965,27.8636,27.8636,89098.0
2020-07-24 11:00:00,31.46,31.58,31.46,31.51,22403.0,27.8725,27.9788,27.8725,27.9168,22403.0
2020-07-24 11:05:00,31.49,31.51,31.43,31.43,28258.0,27.8991,27.9168,27.8459,27.8459,28258.0
2020-07-24 11:10:00,31.42,31.47,31.4,31.41,30562.0,27.8371,27.8814,27.8193,27.8282,30562.0
2020-07-24 11:15:00,31.4,31.45,31.34,31.34,20370.0,27.8193,27.8636,27.7662,27.7662,20370.0
2020-07-24 11:20:00,31.35,31.38,31.29,31.3,28515.0,27.775,27.8016,27.7219,27.7307,28515.0
2020-07-24 11:25:00,31.3,31.35,31.28,31.32,23949.0,27.7307,27.775,27.713,27.7485,23949.0
2020-07-24 11:30:00,31.33,31.37,31.27,31.28,58737.0,27.7573,27.7928,27.7042,27.713,58737.0
2020-07-24 11:35:00,31.27,31.35,31.2,31.32,50278.0,27.7042,27.775,27.6422,27.7485,50278.0
2020-07-24 11:40:00,31.31,31.33,31.29,31.32,22423.0,27.7396,27.7573,27.7219,27.7485,22423.0
2020-07-24 11:45:00,31.32,31.37,31.29,31.37,29943.0,27.7485,27.7928,27.7219,27.7928,29943.0
2020-07-24 11:50:00,31.38,31.4,31.33,31.39,21592.0,27.8016,27.8193,27.7573,27.8105,21592.0
2020-07-24 11:55:00,31.39,31.4,31.25,31.28,30028.0,27.8105,27.8193,27.6864,27.713,30028.0
2020-07-24 12:00:00,31.28,31.32,31.25,31.28,15364.0,27.713,27.7485,27.6864,27.713,15364.0
2020-07-24 12:05:00,31.27,31.31,31.25,31.3,18395.0,27.7042,27.7396,27.6864,27.7307,18395.0
2020-07-24 12:10:00,31.3,31.41,31.3,31.41,24307.0,27.7307,27.8282,27.7307,27.8282,24307.0
2020-07-24 12:15:00,31.41,31.41,31.35,31.39,18904.0,27.8282,27.8282,27.775,27.8105,18904.0
2020-07-24 12:20:00,31.37,31.39,31.33,31.34,30103.0,27.7928,27.8105,27.7573,27.7662,30103.0
2020-07-24 12:25:00,31.34,31.35,31.28,31.29,40684.0,27.7662,27.775,27.713,27.7219,40684.0
2020-07-24 12:30:00,31.28,31.43,31.28,31.43,26072.0,27.713,27.8459,27.713,27.8459,26072.0
2020-07-24 12:35:00,31.44,31.44,31.4,31.42,14865.0,27.8548,27.8548,27.8193,27.8371,14865.0
2020-07-24 12:40:00,31.41,31.42,31.37,31.41,10673.0,27.8282,27.8371,27.7928,27.8282,10673.0
2020-07-24 12:45:00,31.4,31.4,31.33,31.35,12370.0,27.8193,27.8193,27.7573,27.775,12370.0
2020-07-24 12:50:00,31.35,31.4,31.33,31.35,10562.0,27.775,27.8193,27.7573,27.775,10562.0
2020-07-24 12:55:00,31.34,31.39,31.33,31.38,14799.0,27.7662,27.8105,27.7573,27.8016,14799.0
2020-07-24 13:00:00,31.38,31.41,31.37,31.38,9475.0,27.8016,27.8282,27.7928,27.8016,9475.0
2020-07-24 13:05:00,31.37,31.37,31.32,31.34,35986.0,27.7928,27.7928,27.7485,27.7662,35986.0
2020-07-24 13:10:00,31.34,31.4,31.32,31.32,27231.0,27.7662,27.8193,27.7485,27.7485,27231.0
2020-07-24 13:15:00,31.32,31.35,31.3,31.35,27474.0,27.7485,27.775,27.7307,27.775,27474.0
2020-07-24 13:20:00,31.35,31.37,31.32,31.35,14234.0,27.775,27.7928,27.7485,27.775,14234.0
2020-07-24 13:25:00,31.36,31.4,31.35,31.36,29331.0,27.7839,27.8193,27.775,27.7839,29331.0
2020-07-24 13:30:00,31.37,31.4,31.36,31.37,31174.0,27.7928,27.8193,27.7839,27.7928,31174.0
2020-07-24 13:35:00,31.36,31.37,31.31,31.34,33690.0,27.7839,27.7928,27.7396,27.7662,33690.0
2020-07-24 13:40:00,31.33,31.34,31.23,31.26,28209.0,27.7573,27.7662,27.6687,27.6953,28209.0
2020-07-24 13:45:00,31.26,31.29,31.24,31.25,21768.0,27.6953,27.7219,27.6776,27.6864,21768.0
2020-07-24 13:50:00,31.25,31.3,31.23,31.29,30847.0,27.6864,27.7307,27.6687,27.7219,30847.0
2020-07-24 13:55:00,31.28,31.3,31.23,31.3,21050.0,27.713,27.7307,27.6687,27.7307,21050.0
2020-07-24 14:00:00,31.3,31.35,31.28,31.32,81773.0,27.7307,27.775,27.713,27.7485,81773.0
2020-07-24 14:05:00,31.32,31.34,31.3,31.33,12745.0,27.7485,27.7662,27.7307,27.7573,12745.0
2020-07-24 14:10:00,31.33,31.34,31.29,31.31,20731.0,27.7573,27.7662,27.7219,27.7396,20731.0
2020-07-24 14:15:00,31.32,31.33,31.29,31.32,21941.0,27.7485,27.7573,27.7219,27.7485,21941.0
2020-07-24 14:20:00,31.33,31.36,31.29,31.35,19822.0,27.7573,27.7839,27.7219,27.775,19822.0
2020-07-24 14:25:00,31.36,31.37,31.32,31.33,18641.0,27.7839,27.7928,27.7485,27.7573,18641.0
2020-07-24 14:30:00,31.33,31.35,31.32,31.35,16385.0,27.7573,27.775,27.7485,27.775,16385.0
2020-07-24 14:35:00,31.36,31.4,31.33,31.4,27514.0,27.7839,27.8193,27.7573,27.8193,27514.0
2020-07-24 14:40:00,31.4,31.42,31.36,31.39,21547.0,27.8193,27.8371,27.7839,27.8105,21547.0
2020-07-24 14:45:00,31.39,31.41,31.36,31.36,19473.0,27.8105,27.8282,27.7839,27.7839,19473.0
2020-07-24 14:50:00,31.35,31.37,31.32,31.33,15721.0,27.775,27.7928,27.7485,27.7573,15721.0
2020-07-24 14:55:00,31.33,31.34,31.3,31.33,20292.0,27.7573,27.7662,27.7307,27.7573,20292.0
2020-07-24 15:00:00,31.32,31.37,31.31,31.37,26335.0,27.7485,27.7928,27.7396,27.7928,26335.0
2020-07-24 15:05:00,31.36,31.36,31.31,31.34,23591.0,27.7839,27.7839,27.7396,27.7662,23591.0
2020-07-24 15:10:00,31.33,31.36,31.32,31.34,78790.0,27.7573,27.7839,27.7485,27.7662,78790.0
2020-07-24 15:15:00,31.33,31.34,31.25,31.25,36508.0,27.7573,27.7662,27.6864,27.6864,36508.0
2020-07-24 15:20:00,31.26,31.29,31.24,31.25,33141.0,27.6953,27.7219,27.6776,27.6864,33141.0
2020-07-24 15:25:00,31.25,31.27,31.23,31.24,31356.0,27.6864,27.7042,27.6687,27.6776,31356.0
2020-07-24 15:30:00,31.23,31.25,31.2,31.21,39858.0,27.6687,27.6864,27.6422,27.651,39858.0
2020-07-24 15:35:00,31.22,31.31,31.21,31.3,56839.0,27.6599,27.7396,27.651,27.7307,56839.0
2020-07-24 15:40:00,31.3,31.35,31.29,31.31,45012.0,27.7307,27.775,27.7219,27.7396,45012.0
2020-07-24 15:45:00,31.31,31.35,31.27,31.29,49114.0,27.7396,27.775,27.7042,27.7219,49114.0
2020-07-24 15:50:00,31.28,31.31,31.25,31.25,161896.0,27.713,27.7396,27.6864,27.6864,161896.0
2020-07-24 15:55:00,31.25,31.35,31.21,31.32,276610.0,27.6864,27.775,27.651,27.7485,276610.0
2020-07-27 09:30:00,31.16,31.19,30.61,30.63,203089.0,27.6067,27.6333,27.1194,27.1371,203089.0
2020-07-27 09:35:00,30.64,30.67,30.47,30.53,167472.0,27.146,27.1726,26.9954,27.0486,167472.0
2020-07-27 09:40:00,30.53,30.59,30.42,30.44,104150.0,27.0486,27.1017,26.9511,26.9688,104150.0
2020-07-27 09:45:00,30.43,30.59,30.4,30.55,119229.0,26.96,27.1017,26.9334,27.0663,119229.0
2020-07-27 09:50:00,30.55,30.76,30.52,30.74,68697.0,27.0663,27.2523,27.0397,27.2346,68697.0
2020-07-27 09:55:00,30.73,30.81,30.71,30.76,67943.0,27.2257,27.2966,27.208,27.2523,67943.0
2020-07-27 10:00:00,30.75,30.76,30.57,30.61,75498.0,27.2435,27.2523,27.084,27.1194,75498.0
2020-07-27 10:05:00,30.62,30.85,30.62,30.82,57613.0,27.1283,27.3321,27.1283,27.3055,57613.0
2020-07-27 10:10:00,30.82,30.89,30.74,30.84,72327.0,27.3055,27.3675,27.2346,27.3232,72327.0
2020-07-27 10:15:00,30.84,31.02,30.84,31.01,54240.0,27.3232,27.4827,27.3232,27.4738,54240.0
2020-07-27 10:20:00,31.02,31.02,30.95,30.98,63811.0,27.4827,27.4827,27.4207,27.4472,63811.0
2020-07-27 10:25:00,30.99,31.03,30.93,31.03,35740.0,27.4561,27.4915,27.4029,27.4915,35740.0
2020-07-27 10:30:00,31.01,31.01,30.88,30.96,41123.0,27.4738,27.4738,27.3586,27.4295,41123.0
2020-07-27 10:35:00,30.95,31.06,30.93,31.01,28893.0,27.4207,27.5181,27.4029,27.4738,28893.0
2020-07-27 10:40:00,31.02,31.02,30.89,30.91,26846.0,27.4827,27.4827,27.3675,27.3852,26846.0
2020-07-27 10:45:00,30.91,30.92,30.81,30.85,27448.0,27.3852,27.3941,27.2966,27.3321,27448.0
2020-07-27 10:50:00,30.87,30.94,30.85,30.93,25767.0,27.3498,27.4118,27.3321,27.4029,25767.0
2020-07-27 10:55:00,30.92,30.94,30.84,30.84,18380.0,27.3941,27.4118,27.3232,27.3232,18380.0
2020-07-27 11:00:00,30.84,30.91,30.81,30.82,22296.0,27.3232,27.3852,27.2966,27.3055,22296.0
2020-07-27 11:05:00,30.82,30.85,30.75,30.81,18331.0,27.3055,27.3321,27.2435,27.2966,18331.0
2020-07-27 11:10:00,30.8,30.86,30.78,30.84,20991.0,27.2878,27.3409,27.27,27.3232,20991.0
2020-07-27 11:15:00,30.83,30.87,30.77,30.78,25060.0,27.3143,27.3498,27.2612,27.27,25060.0
2020-07-27 11:20:00,30.78,30.79,30.74,30.74,18317.0,27.27,27.2789,27.2346,27.2346,18317.0
2020-07-27 11:25:00,30.74,30.8,30.73,30.78,20815.0,27.2346,27.2878,27.2257,27.27,20815.0
2020-07-27 11:30:00,30.79,30.85,30.74,30.83,18145.0,27.2789,27.3321,27.2346,27.3143,18145.0
2020-07-27 11:35:00,30.82,30.85,30.78,30.81,25602.0,27.3055,27.3321,27.27,27.2966,25602.0
2020-07-27 11:40:00,30.82,30.82,30.75,30.75,29043.0,27.3055,27.3055,27.2435,27.2435,29043.0
2020-07-27 11:45:00,30.75,30.79,30.7,30.72,23882.0,27.2435,27.2789,27.1992,27.2169,23882.0
2020-07-27 11:50:00,30.72,30.79,30.71,30.75,14817.0,27.2169,27.2789,27.208,27.2435,14817.0
2020-07-27 11:55:00,30.76,30.8,30.75,30.8,30916.0,27.2523,27.2878,27.2435,27.2878,30916.0
2020-07-27 12:00:00,30.81,30.82,30.76,30.77,9660.0,27.2966,27.3055,27.2523,27.2612,9660.0
2020-07-27 12:05:00,30.77,30.88,30.76,30.86,15135.0,27.2612,27.3586,27.2523,27.3409,15135.0
2020-07-27 12:10:00,30.87,30.89,30.79,30.79,10420.0,27.3498,27.3675,27.2789,27.2789,10420.0
2020-07-27 12:15:00,30.8,30.88,30.8,30.88,13784.0,27.2878,27.3586,27.2878,27.3586,13784.0
2020-07-27 12:20:00,30.88,30.93,30.87,30.89,19408.0,27.3586,27.4029,27.3498,27.3675,19408.0
2020-07-27 12:25:00,30.89,30.95,30.87,30.95,27162.0,27.3675,27.4207,27.3498,27.4207,27162.0
2020-07-27 12:30:00,30.94,30.95,30.82,30.85,21290.0,27.4118,27.4207,27.3055,27.3321,21290.0
2020-07-27 12:35:00,30.84,30.87,30.8,30.84,17896.0,27.3232,27.3498,27.2878,27.3232,17896.0
2020-07-27 12:40:00,30.83,30.87,30.83,30.86,22971.0,27.3143,27.3498,27.3143,27.3409,22971.0
2020-07-27 12:45:00,30.86,30.91,30.86,30.9,16974.0,27.3409,27.3852,27.3409,27.3764,16974.0
2020-07-27 12:50:00,30.91,30.93,30.88,30.91,13853.0,27.3852,27.4029,27.3586,27.3852,13853.0
2020-07-27 12:55:00,30.91,30.95,30.89,30.9,20033.0,27.3852,27.4207,27.3675,27.3764,20033.0
2020-07-27 13:00:00,30.9,30.95,30.89,30.91,13036.0,27.3764,27.4207,27.3675,27.3852,13036.0
2020-07-27 13:05:00,30.91,30.93,30.88,30.92,15097.0,27.3852,27.4029,27.3586,27.3941,15097.0
2020-07-27 13:10:00,30.91,30.97,30.91,30.95,11690.0,27.3852,27.4384,27.3852,27.4207,11690.0
2020-07-27 13:15:00,30.95,30.97,30.92,30.93,14472.0,27.4207,27.4384,27.3941,27.4029,14472.0
2020-07-27 13:20:00,30.93,30.93,30.88,30.88,11430.0,27.4029,27.4029,27.3586,27.3586,11430.0
2020-07-27 13:25:00,30.86,30.89,30.84,30.85,17788.0,27.3409,27.3675,27.3232,27.3321,17788.0
2020-07-27 13:30:00,30.86,30.87,30.78,30.81,15935.0,27.3409,27.3498,27.27,27.2966,15935.0
2020-07-27 13:35:00,30.82,30.86,30.81,30.85,14961.0,27.3055,27.3409,27.2966,27.3321,14961.0
2020-07-27 13:40:00,30.85,30.85,30.78,30.8,26030.0,27.3321,27.3321,27.27,27.2878,26030.0
2020-07-27 13:45:00,30.8,30.83,30.8,30.8,31663.0,27.2878,27.3143,27.2878,27.2878,31663.0
2020-07-27 13:50:00,30.8,30.81,30.76,30.79,17310.0,27.2878,27.2966,27.2523,27.2789,17310.0
2020-07-27 13:55:00,30.79,30.81,30.71,30.71,44852.0,27.2789,27.2966,27.208,27.208,44852.0
2020-07-27 14:00:00,30.73,30.73,30.67,30.69,21956.0,27.2257,27.2257,27.1726,27.1903,21956.0
2020-07-27 14:05:00,30.69,30.69,30.64,30.68,19164.0,27.1903,27.1903,27.146,27.1814,19164.0
2020-07-27 14:10:00,30.67,30.68,30.6,30.63,23431.0,27.1726,27.1814,27.1106,27.1371,23431.0
2020-07-27 14:15:00,30.62,30.64,30.59,30.61,31398.0,27.1283,27.146,27.1017,27.1194,31398.0
2020-07-27 14:20:00,30.61,30.67,30.6,30.66,25363.0,27.1194,27.1726,27.1106,27.1637,25363.0
2020-07-27 14:25:00,30.66,30.66,30.57,30.59,31295.0,27.1637,27.1637,27.084,27.1017,31295.0
2020-07-27 14:30:00,30.59,30.61,30.55,30.56,23680.0,27.1017,27.1194,27.0663,27.0751,23680.0
2020-07-27 14:35:00,30.56,30.62,30.54,30.62,32105.0,27.0751,27.1283,27.0574,27.1283,32105.0
2020-07-27 14:40:00,30.63,30.69,30.62,30.66,50116.0,27.1371,27.1903,27.1283,27.1637,50116.0
2020-07-27 14:45:00,30.67,30.68,30.63,30.63,18982.0,27.1726,27.1814,27.1371,27.1371,18982.0
2020-07-27 14:50:00,30.63,30.68,30.61,30.65,46628.0,27.1371,27.1814,27.1194,27.1549,46628.0
2020-07-27 14:55:00,30.65,30.67,30.63,30.64,47962.0,27.1549,27.1726,27.1371,27.146,47962.0
2020-07-27 15:00:00,30.64,30.65,30.56,30.6,26467.0,27.146,27.1549,27.0751,27.1106,26467.0
2020-07-27 15:05:00,30.59,30.65,30.58,30.62,31870.0,27.1017,27.1549,27.0929,27.1283,31870.0
2020-07-27 15:10:00,30.62,30.63,30.6,30.6,52755.0,27.1283,27.1371,27.1106,27.1106,52755.0
2020-07-27 15:15:00,30.61,30.66,30.61,30.65,50524.0,27.1194,27.1637,27.1194,27.1549,50524.0
2020-07-27 15:20:00,30.64,30.75,30.63,30.7,39300.0,27.146,27.2435,27.1371,27.1992,39300.0
2020-07-27 15:25:00,30.71,30.79,30.7,30.75,42841.0,27.208,27.2789,27.1992,27.2435,42841.0
2020-07-27 15:30:00,30.75,30.8,30.74,30.79,50594.0,27.2435,27.2878,27.2346,27.2789,50594.0
2020-07-27 15:35:00,30.78,30.79,30.74,30.76,55559.0,27.27,27.2789,27.2346,27.2523,55559.0
2020-07-27 15:40:00,30.77,30.86,30.76,30.85,58829.0,27.2612,27.3409,27.2523,27.3321,58829.0
2020-07-27 15:45:00,30.85,30.87,30.81,30.86,65427.0,27.3321,27.3498,27.2966,27.3409,65427.0
2020-07-27 15:50:00,30.85,30.85,30.78,30.83,87916.0,27.3321,27.3321,27.27,27.3143,87916.0
2020-07-27 15:55:00,30.83,30.89,30.79,30.84,195662.0,27.3143,27.3675,27.2789,27.3232,195662.0
2020-07-28 09:30:00,30.56,31.11,30.56,31.03,99772.0,27.0751,27.5624,27.0751,27.4915,99772.0
2020-07-28 09:35:00,31.05,31.07,30.81,30.88,26698.0,27.5093,27.527,27.2966,27.3586,26698.0
2020-07-28 09:40:00,30.87,30.87,30.78,30.78,35240.0,27.3498,27.3498,27.27,27.27,35240.0
2020-07-28 09:45:00,30.77,30.81,30.69,30.69,32102.0,27.2612,27.2966,27.1903,27.1903,32102.0
2020-07-28 09:50:00,30.69,30.78,30.62,30.72,55765.0,27.1903,27.27,27.1283,27.2169,55765.0
2020-07-28 09:55:00,30.72,30.77,30.68,30.74,22372.0,27.2169,27.2612,27.1814,27.2346,22372.0
2020-07-28 10:00:00,30.74,30.88,30.72,30.75,36924.0,27.2346,27.3586,27.2169,27.2435,36924.0
2020-07-28 10:05:00,30.76,30.79,30.69,30.77,39317.0,27.2523,27.2789,27.1903,27.2612,39317.0
2020-07-28 10:10:00,30.75,30.82,30.74,30.81,33149.0,27.2435,27.3055,27.2346,27.2966,33149.0
2020-07-28 10:15:00,30.82,30.87,30.78,30.87,27398.0,27.3055,27.3498,27.27,27.3498,27398.0
2020-07-28 10:20:00,30.87,30.9,30.79,30.8,68439.0,27.3498,27.3764,27.2789,27.2878,68439.0
2020-07-28 10:25:00,30.8,30.81,30.6,30.61,57954.0,27.2878,27.2966,27.1106,27.1194,57954.0
2020-07-28 10:30:00,30.62,30.67,30.54,30.64,68460.0,27.1283,27.1726,27.0574,27.146,68460.0
2020-07-28 10:35:00,30.64,30.69,30.57,30.58,17987.0,27.146,27.1903,27.084,27.0929,17987.0
2020-07-28 10:40:00,30.56,30.56,30.4,30.41,74503.0,27.0751,27.0751,26.9334,26.9422,74503.0
2020-07-28 10:45:00,30.41,30.46,30.39,30.46,30084.0,26.9422,26.9865,26.9245,26.9865,30084.0
2020-07-28 10:50:00,30.44,30.5,30.41,30.47,44129.0,26.9688,27.022,26.9422,26.9954,44129.0
2020-07-28 10:55:00,30.46,30.53,30.44,30.51,22218.0,26.9865,27.0486,26.9688,27.0308,22218.0
2020-07-28 11:00:00,30.51,30.53,30.45,30.48,30384.0,27.0308,27.0486,26.9777,27.0043,30384.0
2020-07-28 11:05:00,30.48,30.54,30.42,30.54,40080.0,27.0043,27.0574,26.9511,27.0574,40080.0
2020-07-28 11:10:00,30.55,30.69,30.52,30.68,33987.0,27.0663,27.1903,27.0397,27.1814,33987.0
2020-07-28 11:15:00,30.67,30.69,30.64,30.66,21616.0,27.1726,27.1903,27.146,27.1637,21616.0
2020-07-28 11:20:00,30.66,30.68,30.63,30.64,14713.0,27.1637,27.1814,27.1371,27.146,14713.0
2020-07-28 11:25:00,30.65,30.71,30.64,30.71,83506.0,27.1549,27.208,27.146,27.208,83506.0
2020-07-28 11:30:00,30.71,30.72,30.68,30.69,54828.0,27.208,27.2169,27.1814,27.1903,54828.0
2020-07-28 11:35:00,30.69,30.76,30.66,30.72,65507.0,27.1903,27.2523,27.1637,27.2169,65507.0
2020-07-28 11:40:00,30.71,30.72,30.69,30.71,42141.0,27.208,27.2169,27.1903,27.208,42141.0
2020-07-28 11:45:00,30.71,30.78,30.69,30.76,26899.0,27.208,27.27,27.1903,27.2523,26899.0
2020-07-28 11:50:00,30.77,30.8,30.77,30.78,68917.0,27.2612,27.2878,27.2612,27.27,68917.0
2020-07-28 11:55:00,30.78,30.87,30.75,30.87,58488.0,27.27,27.3498,27.2435,27.3498,58488.0
2020-07-28 12:00:00,30.86,30.92,30.81,30.88,57857.0,27.3409,27.3941,27.2966,27.3586,57857.0
2020-07-28 12:05:00,30.88,30.92,30.84,30.85,38061.0,27.3586,27.3941,27.3232,27.3321,38061.0
2020-07-28 12:10:00,30.85,30.89,30.84,30.87,41827.0,27.3321,27.3675,27.3232,27.3498,41827.0
2020-07-28 12:15:00,30.87,30.89,30.84,30.86,38331.0,27.3498,27.3675,27.3232,27.3409,38331.0
2020-07-28 12:20:00,30.85,30.87,30.84,30.86,35774.0,27.3321,27.3498,27.3232,27.3409,35774.0
2020-07-28 12:25:00,30.85,30.87,30.81,30.84,44844.0,27.3321,27.3498,27.2966,27.3232,44844.0
2020-07-28 12:30:00,30.84,30.88,30.82,30.88,36862.0,27.3232,27.3586,27.3055,27.3586,36862.0
2020-07-28 12:35:00,30.88,30.93,30.86,30.89,29434.0,27.3586,27.4029,27.3409,27.3675,29434.0
2020-07-28 12:40:00,30.89,30.89,30.83,30.83,15585.0,27.3675,27.3675,27.3143,27.3143,15585.0
2020-07-28 12:45:00,30.83,30.86,30.81,30.86,27345.0,27.3143,27.3409,27.2966,27.3409,27345.0
2020-07-28 12:50:00,30.86,30.91,30.85,30.91,33764.0,27.3409,27.3852,27.3321,27.3852,33764.0
2020-07-28 12:55:00,30.9,30.94,30.9,30.92,23881.0,27.3764,27.4118,27.3764,27.3941,23881.0
2020-07-28 13:00:00,30.92,30.94,30.91,30.94,28221.0,27.3941,27.4118,27.3852,27.4118,28221.0
2020-07-28 13:05:00,30.94,30.96,30.92,30.95,27278.0,27.4118,27.4295,27.3941,27.4207,27278.0
2020-07-28 13:10:00,30.94,30.96,30.89,30.91,27971.0,27.4118,27.4295,27.3675,27.3852,27971.0
2020-07-28 13:15:00,30.9,30.92,30.87,30.9,39023.0,27.3764,27.3941,27.3498,27.3764,39023.0
2020-07-28 13:20:00,30.9,30.93,30.89,30.9,26254.0,27.3764,27.4029,27.3675,27.3764,26254.0
2020-07-28 13:25:00,30.9,30.94,30.88,30.93,23943.0,27.3764,27.4118,27.3586,27.4029,23943.0
2020-07-28 13:30:00,30.93,30.94,30.92,30.92,14567.0,27.4029,27.4118,27.3941,27.3941,14567.0
2020-07-28 13:35:00,30.93,30.96,30.92,30.95,37849.0,27.4029,27.4295,27.3941,27.4207,37849.0
2020-07-28 13:40:00,30.96,31.0,30.95,30.99,43785.0,27.4295,27.465,27.4207,27.4561,43785.0
2020-07-28 13:45:00,30.99,30.99,30.98,30.99,19726.0,27.4561,27.4561,27.4472,27.4561,19726.0
2020-07-28 13:50:00,30.98,31.03,30.98,31.03,36155.0,27.4472,27.4915,27.4472,27.4915,36155.0
2020-07-28 13:55:00,31.03,31.05,31.01,31.03,42951.0,27.4915,27.5093,27.4738,27.4915,42951.0
2020-07-28 14:00:00,31.03,31.14,31.03,31.14,46823.0,27.4915,27.589,27.4915,27.589,46823.0
2020-07-28 14:05:00,31.15,31.17,31.13,31.17,27635.0,27.5979,27.6156,27.5801,27.6156,27635.0
2020-07-28 14:10:00,31.17,31.19,31.12,31.12,32548.0,27.6156,27.6333,27.5713,27.5713,32548.0
2020-07-28 14:15:00,31.12,31.16,31.11,31.15,133582.0,27.5713,27.6067,27.5624,27.5979,133582.0
2020-07-28 14:20:00,31.14,31.16,31.09,31.15,28969.0,27.589,27.6067,27.5447,27.5979,28969.0
2020-07-28 14:25:00,31.14,31.2,31.13,31.18,27648.0,27.589,27.6422,27.5801,27.6244,27648.0
2020-07-28 14:30:00,31.17,31.22,31.16,31.18,38010.0,27.6156,27.6599,27.6067,27.6244,38010.0
2020-07-28 14:35:00,31.19,31.22,31.16,31.21,41941.0,27.6333,27.6599,27.6067,27.651,41941.0
2020-07-28 14:40:00,31.2,31.22,31.17,31.22,36691.0,27.6422,27.6599,27.6156,27.6599,36691.0
2020-07-28 14:45:00,31.21,31.24,31.18,31.19,44545.0,27.651,27.6776,27.6244,27.6333,44545.0
2020-07-28 14:50:00,31.18,31.23,31.17,31.22,40193.0,27.6244,27.6687,27.6156,27.6599,40193.0
2020-07-28 14:55:00,31.23,31.23,31.18,31.2,38102.0,27.6687,27.6687,27.6244,27.6422,38102.0
2020-07-28 15:00:00,31.2,31.23,31.19,31.21,33728.0,27.6422,27.6687,27.6333,27.651,33728.0
2020-07-28 15:05:00,31.2,31.24,31.19,31.2,44520.0,27.6422,27.6776,27.6333,27.6422,44520.0
2020-07-28 15:10:00,31.21,31.24,31.18,31.23,50143.0,27.651,27.6776,27.6244,27.6687,50143.0
2020-07-28 15:15:00,31.24,31.28,31.21,31.24,71652.0,27.6776,27.713,27.651,27.6776,71652.0
2020-07-28 15:20:00,31.23,31.25,31.18,31.24,72404.0,27.6687,27.6864,27.6244,27.6776,72404.0
2020-07-28 15:25:00,31.24,31.25,31.19,31.2,95321.0,27.6776,27.6864,27.6333,27.6422,95321.0
2020-07-28 15:30:00,31.2,31.2,31.09,31.1,63341.0,27.6422,27.6422,27.5447,27.5536,63341.0
2020-07-28 15:35:00,31.1,31.17,31.09,31.12,101009.0,27.5536,27.6156,27.5447,27.5713,101009.0
2020-07-28 15:40:00,31.12,31.14,31.04,31.08,97963.0,27.5713,27.589,27.5004,27.5358,97963.0
2020-07-28 15:45:00,31.09,31.13,31.01,31.01,156615.0,27.5447,27.5801,27.4738,27.4738,156615.0
2020-07-28 15:50:00,31.0,31.01,30.93,30.95,164541.0,27.465,27.4738,27.4029,27.4207,164541.0
2020-07-28 15:55:00,30.96,30.99,30.9,30.96,516659.0,27.4295,27.4561,27.3764,27.4295,516659.0
2020-07-29 09:30:00,30.88,31.17,30.88,31.05,127085.0,27.3586,27.6156,27.3586,27.5093,127085.0
2020-07-29 09:35:00,31.07,31.1,30.92,30.97,38638.0,27.527,27.5536,27.3941,27.4384,38638.0
2020-07-29 09:40:00,30.99,31.12,30.92,31.04,61930.0,27.4561,27.5713,27.3941,27.5004,61930.0
2020-07-29 09:45:00,31.02,31.18,31.01,31.18,45108.0,27.4827,27.6244,27.4738,27.6244,45108.0
2020-07-29 09:50:00,31.19,31.19,30.95,31.05,48270.0,27.6333,27.6333,27.4207,27.5093,48270.0
2020-07-29 09:55:00,31.07,31.1,30.97,31.0,56382.0,27.527,27.5536,27.4384,27.465,56382.0
2020-07-29 10:00:00,31.01,31.07,30.97,31.05,56853.0,27.4738,27.527,27.4384,27.5093,56853.0
2020-07-29 10:05:00,31.06,31.13,31.03,31.08,31868.0,27.5181,27.5801,27.4915,27.5358,31868.0
2020-07-29 10:10:00,31.09,31.19,31.05,31.09,38447.0,27.5447,27.6333,27.5093,27.5447,38447.0
2020-07-29 10:15:00,31.09,31.1,30.96,30.98,35889.0,27.5447,27.5536,27.4295,27.4472,35889.0
2020-07-29 10:20:00,30.98,31.12,30.97,31.12,60023.0,27.4472,27.5713,27.4384,27.5713,60023.0
2020-07-29 10:25:00,31.12,31.13,31.02,31.03,28598.0,27.5713,27.5801,27.4827,27.4915,28598.0
2020-07-29 10:30:00,31.01,31.12,31.0,31.09,47187.0,27.4738,27.5713,27.465,27.5447,47187.0
2020-07-29 10:35:00,31.08,31.11,31.04,31.08,66060.0,27.5358,27.5624,27.5004,27.5358,66060.0
2020-07-29 10:40:00,31.08,31.17,31.07,31.14,37203.0,27.5358,27.6156,27.527,27.589,37203.0
2020-07-29 10:45:00,31.14,31.25,31.14,31.2,52758.0,27.589,27.6864,27.589,27.6422,52758.0
2020-07-29 10:50:00,31.21,31.22,31.14,31.15,36932.0,27.651,27.6599,27.589,27.5979,36932.0
2020-07-29 10:55:00,31.16,31.19,31.11,31.13,28760.0,27.6067,27.6333,27.5624,27.5801,28760.0
2020-07-29 11:00:00,31.12,31.24,31.11,31.21,26207.0,27.5713,27.6776,27.5624,27.651,26207.0
2020-07-29 11:05:00,31.2,31.2,31.1,31.15,38576.0,27.6422,27.6422,27.5536,27.5979,38576.0
2020-07-29 11:10:00,31.15,31.18,31.13,31.18,31105.0,27.5979,27.6244,27.5801,27.6244,31105.0
2020-07-29 11:15:00,31.17,31.2,31.14,31.17,25049.0,27.6156,27.6422,27.589,27.6156,25049.0
2020-07-29 11:20:00,31.18,31.27,31.17,31.27,32360.0,27.6244,27.7042,27.6156,27.7042,32360.0
2020-07-29 11:25:00,31.26,31.31,31.26,31.3,26706.0,27.6953,27.7396,27.6953,27.7307,26706.0
2020-07-29 11:30:00,31.3,31.35,31.27,31.33,34221.0,27.7307,27.775,27.7042,27.7573,34221.0
2020-07-29 11:35:00,31.32,31.42,31.3,31.42,52522.0,27.7485,27.8371,27.7307,27.8371,52522.0
2020-07-29 11:40:00,31.41,31.41,31.33,31.37,42780.0,27.8282,27.8282,27.7573,27.7928,42780.0
2020-07-29 11:45:00,31.36,31.42,31.35,31.42,30811.0,27.7839,27.8371,27.775,27.8371,30811.0
2020-07-29 11:50:00,31.41,31.47,31.41,31.44,54765.0,27.8282,27.8814,27.8282,27.8548,54765.0
2020-07-29 11:55:00,31.44,31.56,31.39,31.56,45140.0,27.8548,27.9611,27.8105,27.9611,45140.0
2020-07-29 12:00:00,31.56,31.61,31.55,31.56,44856.0,27.9611,28.0054,27.9522,27.9611,44856.0
2020-07-29 12:05:00,31.56,31.71,31.55,31.71,40982.0,27.9611,28.094,27.9522,28.094,40982.0
2020-07-29 12:10:00,31.71,31.84,31.71,31.77,71953.0,28.094,28.2092,28.094,28.1472,71953.0
2020-07-29 12:15:00,31.77,31.79,31.69,31.7,40954.0,28.1472,28.1649,28.0763,28.0851,40954.0
2020-07-29 12:20:00,31.71,31.83,31.71,31.82,48539.0,28.094,28.2003,28.094,28.1914,48539.0
2020-07-29 12:25:00,31.81,31.91,31.81,31.89,48502.0,28.1826,28.2712,28.1826,28.2535,48502.0
2020-07-29 12:30:00,31.89,31.89,31.81,31.83,30828.0,28.2535,28.2535,28.1826,28.2003,30828.0
2020-07-29 12:35:00,31.83,32.02,31.82,32.02,120241.0,28.2003,28.3686,28.1914,28.3686,120241.0
2020-07-29 12:40:00,32.01,32.78,31.97,32.68,1227982.0,28.3598,29.042,28.3243,28.9534,1227982.0
2020-07-29 12:45:00,32.68,32.68,32.39,32.6,402310.0,28.9534,28.9534,28.6965,28.8825,402310.0
2020-07-29 12:50:00,32.58,32.61,32.27,32.32,283885.0,28.8648,28.8914,28.5901,28.6344,283885.0
2020-07-29 12:55:00,32.32,32.44,32.29,32.33,136290.0,28.6344,28.7407,28.6079,28.6433,136290.0
2020-07-29 13:00:00,32.33,32.44,32.29,32.41,184251.0,28.6433,28.7407,28.6079,28.7142,184251.0
2020-07-29 13:05:00,32.4,32.55,32.4,32.46,77902.0,28.7053,28.8382,28.7053,28.7585,77902.0
2020-07-29 13:10:00,32.45,32.53,32.45,32.52,66205.0,28.7496,28.8205,28.7496,28.8116,66205.0
2020-07-29 13:15:00,32.51,32.56,32.43,32.44,57163.0,28.8028,28.8471,28.7319,28.7407,57163.0
2020-07-29 13:20:00,32.43,32.5,32.42,32.49,48531.0,28.7319,28.7939,28.723,28.785,48531.0
2020-07-29 13:25:00,32.48,32.53,32.44,32.48,40516.0,28.7762,28.8205,28.7407,28.7762,40516.0
2020-07-29 13:30:00,32.48,32.55,32.47,32.53,58916.0,28.7762,28.8382,28.7673,28.8205,58916.0
2020-07-29 13:35:00,32.53,32.58,32.45,32.45,58195.0,28.8205,28.8648,28.7496,28.7496,58195.0
2020-07-29 13:40:00,32.45,32.47,32.4,32.43,47878.0,28.7496,28.7673,28.7053,28.7319,47878.0
2020-07-29 13:45:00,32.43,32.45,32.38,32.44,69840.0,28.7319,28.7496,28.6876,28.7407,69840.0
2020-07-29 13:50:00,32.45,32.55,32.42,32.55,64644.0,28.7496,28.8382,28.723,28.8382,64644.0
2020-07-29 13:55:00,32.55,32.77,32.54,32.77,120357.0,28.8382,29.0331,28.8293,29.0331,120357.0
2020-07-29 14:00:00,32.77,32.93,32.76,32.86,201560.0,29.0331,29.1749,29.0243,29.1129,201560.0
2020-07-29 14:05:00,32.85,32.91,32.8,32.86,84624.0,29.104,29.1572,29.0597,29.1129,84624.0
2020-07-29 14:10:00,32.87,32.92,32.7,32.7,85230.0,29.1217,29.166,28.9711,28.9711,85230.0
2020-07-29 14:15:00,32.7,32.76,32.64,32.72,71027.0,28.9711,29.0243,28.9179,28.9888,71027.0
2020-07-29 14:20:00,32.73,32.79,32.71,32.73,94371.0,28.9977,29.0508,28.98,28.9977,94371.0
2020-07-29 14:25:00,32.73,32.74,32.65,32.66,41944.0,28.9977,29.0065,28.9268,28.9357,41944.0
2020-07-29 14:30:00,32.66,32.73,32.62,32.67,65264.0,28.9357,28.9977,28.9002,28.9445,65264.0
2020-07-29 14:35:00,32.67,32.68,32.51,32.59,61642.0,28.9445,28.9534,28.8028,28.8736,61642.0
2020-07-29 14:40:00,32.6,32.61,32.54,32.57,69400.0,28.8825,28.8914,28.8293,28.8559,69400.0
2020-07-29 14:45:00,32.58,32.61,32.54,32.57,78313.0,28.8648,28.8914,28.8293,28.8559,78313.0
2020-07-29 14:50:00,32.57,32.62,32.53,32.59,84900.0,28.8559,28.9002,28.8205,28.8736,84900.0
2020-07-29 14:55:00,32.59,32.63,32.43,32.45,111349.0,28.8736,28.9091,28.7319,28.7496,111349.0
2020-07-29 15:00:00,32.45,32.54,32.42,32.45,109365.0,28.7496,28.8293,28.723,28.7496,109365.0
2020-07-29 15:05:00,32.45,32.61,32.44,32.59,68387.0,28.7496,28.8914,28.7407,28.8736,68387.0
2020-07-29 15:10:00,32.6,32.73,32.59,32.73,67042.0,28.8825,28.9977,28.8736,28.9977,67042.0
2020-07-29 15:15:00,32.73,32.76,32.7,32.74,60743.0,28.9977,29.0243,28.9711,29.0065,60743.0
2020-07-29 15:20:00,32.73,32.79,32.71,32.73,79102.0,28.9977,29.0508,28.98,28.9977,79102.0
2020-07-29 15:25:00,32.73,32.75,32.63,32.69,102655.0,28.9977,29.0154,28.9091,28.9622,102655.0
2020-07-29 15:30:00,32.7,32.79,32.68,32.74,133495.0,28.9711,29.0508,28.9534,29.0065,133495.0
2020-07-29 15:35:00,32.73,32.74,32.6,32.63,109592.0,28.9977,29.0065,28.8825,28.9091,109592.0
2020-07-29 15:40:00,32.63,32.7,32.6,32.64,111304.0,28.9091,28.9711,28.8825,28.9179,111304.0
2020-07-29 15:45:00,32.64,32.72,32.59,32.7,173940.0,28.9179,28.9888,28.8736,28.9711,173940.0
2020-07-29 15:50:00,32.7,32.73,32.62,32.68,299970.0,28.9711,28.9977,28.9002,28.9534,299970.0
2020-07-29 15:55:00,32.68,32.76,32.63,32.67,504557.0,28.9534,29.0243,28.9091,28.9445,504557.0
2020-07-30 09:30:00,31.74,31.89,31.62,31.83,155213.0,28.1206,28.2535,28.0143,28.2003,155213.0
2020-07-30 09:35:00,31.8,31.82,31.43,31.52,83692.0,28.1737,28.1914,27.8459,27.9257,83692.0
2020-07-30 09:40:00,31.51,31.55,31.25,31.37,89955.0,27.9168,27.9522,27.6864,27.7928,89955.0
2020-07-30 09:45:00,31.37,31.48,31.36,31.45,106030.0,27.7928,27.8902,27.7839,27.8636,106030.0
2020-07-30 09:50:00,31.45,31.47,31.32,31.35,109399.0,27.8636,27.8814,27.7485,27.775,109399.0
2020-07-30 09:55:00,31.36,31.36,31.16,31.18,78167.0,27.7839,27.7839,27.6067,27.6244,78167.0
2020-07-30 10:00:00,31.17,31.27,31.11,31.26,114427.0,27.6156,27.7042,27.5624,27.6953,114427.0
2020-07-30 10:05:00,31.25,31.26,31.07,31.22,58572.0,27.6864,27.6953,27.527,27.6599,58572.0
2020-07-30 10:10:00,31.22,31.36,31.16,31.36,221161.0,27.6599,27.7839,27.6067,27.7839,221161.0
2020-07-30 10:15:00,31.36,31.48,31.31,31.44,133168.0,27.7839,27.8902,27.7396,27.8548,133168.0
2020-07-30 10:20:00,31.44,31.45,31.31,31.37,72634.0,27.8548,27.8636,27.7396,27.7928,72634.0
2020-07-30 10:25:00,31.38,31.4,31.24,31.27,69527.0,27.8016,27.8193,27.6776,27.7042,69527.0
2020-07-30 10:30:00,31.27,31.36,31.22,31.32,62946.0,27.7042,27.7839,27.6599,27.7485,62946.0
2020-07-30 10:35:00,31.31,31.43,31.31,31.38,63667.0,27.7396,27.8459,27.7396,27.8016,63667.0
2020-07-30 10:40:00,31.38,31.4,31.26,31.29,55463.0,27.8016,27.8193,27.6953,27.7219,55463.0
2020-07-30 10:45:00,31.29,31.35,31.28,31.32,127863.0,27.7219,27.775,27.713,27.7485,127863.0
2020-07-30 10:50:00,31.31,31.35,31.25,31.29,128313.0,27.7396,27.775,27.6864,27.7219,128313.0
2020-07-30 10:55:00,31.28,31.33,31.25,31.28,95689.0,27.713,27.7573,27.6864,27.713,95689.0
2020-07-30 11:00:00,31.29,31.38,31.19,31.36,106976.0,27.7219,27.8016,27.6333,27.7839,106976.0
2020-07-30 11:05:00,31.38,31.56,31.37,31.56,74944.0,27.8016,27.9611,27.7928,27.9611,74944.0
2020-07-30 11:10:00,31.56,31.64,31.53,31.62,67420.0,27.9611,28.032,27.9345,28.0143,67420.0
2020-07-30 11:15:00,31.61,31.61,31.55,31.58,49150.0,28.0054,28.0054,27.9522,27.9788,49150.0
2020-07-30 11:20:00,31.59,31.67,31.57,31.6,71028.0,27.9877,28.0586,27.97,27.9965,71028.0
2020-07-30 11:25:00,31.6,31.65,31.47,31.5,74399.0,27.9965,28.0408,27.8814,27.9079,74399.0
2020-07-30 11:30:00,31.5,31.51,31.4,31.42,52760.0,27.9079,27.9168,27.8193,27.8371,52760.0
2020-07-30 11:35:00,31.42,31.49,31.4,31.42,58020.0,27.8371,27.8991,27.8193,27.8371,58020.0
2020-07-30 11:40:00,31.43,31.46,31.32,31.36,88178.0,27.8459,27.8725,27.7485,27.7839,88178.0
2020-07-30 11:45:00,31.36,31.41,31.32,31.33,54200.0,27.7839,27.8282,27.7485,27.7573,54200.0
2020-07-30 11:50:00,31.32,31.4,31.32,31.38,49914.0,27.7485,27.8193,27.7485,27.8016,49914.0
2020-07-30 11:55:00,31.39,31.39,31.35,31.38,44791.0,27.8105,27.8105,27.775,27.8016,44791.0
2020-07-30 12:00:00,31.38,31.39,31.3,31.36,63047.0,27.8016,27.8105,27.7307,27.7839,63047.0
2020-07-30 12:05:00,31.36,31.37,31.3,31.33,67759.0,27.7839,27.7928,27.7307,27.7573,67759.0
2020-07-30 12:10:00,31.33,31.34,31.2,31.21,44886.0,27.7573,27.7662,27.6422,27.651,44886.0
2020-07-30 12:15:00,31.21,31.34,31.18,31.3,128961.0,27.651,27.7662,27.6244,27.7307,128961.0
2020-07-30 12:20:00,31.29,31.29,31.21,31.25,74303.0,27.7219,27.7219,27.651,27.6864,74303.0
2020-07-30 12:25:00,31.24,31.31,31.2,31.27,46433.0,27.6776,27.7396,27.6422,27.7042,46433.0
2020-07-30 12:30:00,31.28,31.44,31.27,31.44,77453.0,27.713,27.8548,27.7042,27.8548,77453.0
2020-07-30 12:35:00,31.43,31.51,31.43,31.49,82619.0,27.8459,27.9168,27.8459,27.8991,82619.0
2020-07-30 12:40:00,31.48,31.52,31.47,31.51,83670.0,27.8902,27.9257,27.8814,27.9168,83670.0
2020-07-30 12:45:00,31.51,31.61,31.51,31.61,47774.0,27.9168,28.0054,27.9168,28.0054,47774.0
2020-07-30 12:50:00,31.62,31.69,31.61,31.68,49430.0,28.0143,28.0763,28.0054,28.0674,49430.0
2020-07-30 12:55:00,31.68,31.75,31.67,31.74,49973.0,28.0674,28.1294,28.0586,28.1206,49973.0
2020-07-30 13:00:00,31.74,31.83,31.73,31.81,37448.0,28.1206,28.2003,28.1117,28.1826,37448.0
2020-07-30 13:05:00,31.82,31.88,31.81,31.85,56969.0,28.1914,28.2446,28.1826,28.218,56969.0
2020-07-30 13:10:00,31.84,31.87,31.81,31.86,31622.0,28.2092,28.2357,28.1826,28.2269,31622.0
2020-07-30 13:15:00,31.87,31.92,31.85,31.92,99681.0,28.2357,28.28,28.218,28.28,99681.0
2020-07-30 13:20:00,31.92,31.92,31.74,31.76,88104.0,28.28,28.28,28.1206,28.1383,88104.0
2020-07-30 13:25:00,31.77,31.77,31.69,31.71,37866.0,28.1472,28.1472,28.0763,28.094,37866.0
2020-07-30 13:30:00,31.71,31.77,31.69,31.75,34602.0,28.094,28.1472,28.0763,28.1294,34602.0
2020-07-30 13:35:00,31.74,31.79,31.65,31.67,34258.0,28.1206,28.1649,28.0408,28.0586,34258.0
2020-07-30 13:40:00,31.68,31.75,31.67,31.73,37661.0,28.0674,28.1294,28.0586,28.1117,37661.0
2020-07-30 13:45:00,31.73,31.79,31.72,31.79,49144.0,28.1117,28.1649,28.1029,28.1649,49144.0
2020-07-30 13:50:00,31.78,31.8,31.73,31.78,41346.0,28.156,28.1737,28.1117,28.156,41346.0
2020-07-30 13:55:00,31.77,31.79,31.72,31.73,64145.0,28.1472,28.1649,28.1029,28.1117,64145.0
2020-07-30 14:00:00,31.73,31.76,31.67,31.71,31415.0,28.1117,28.1383,28.0586,28.094,31415.0
2020-07-30 14:05:00,31.7,31.78,31.69,31.78,33673.0,28.0851,28.156,28.0763,28.156,33673.0
2020-07-30 14:10:00,31.78,31.78,31.7,31.74,65953.0,28.156,28.156,28.0851,28.1206,65953.0
2020-07-30 14:15:00,31.74,31.77,31.73,31.75,33757.0,28.1206,28.1472,28.1117,28.1294,33757.0
2020-07-30 14:20:00,31.75,31.79,31.73,31.78,43833.0,28.1294,28.1649,28.1117,28.156,43833.0
2020-07-30 14:25:00,31.78,31.78,31.7,31.71,85569.0,28.156,28.156,28.0851,28.094,85569.0
2020-07-30 14:30:00,31.72,31.75,31.67,31.72,51297.0,28.1029,28.1294,28.0586,28.1029,51297.0
2020-07-30 14:35:00,31.72,31.78,31.7,31.74,41511.0,28.1029,28.156,28.0851,28.1206,41511.0
2020-07-30 14:40:00,31.74,31.79,31.73,31.79,64539.0,28.1206,28.1649,28.1117,28.1649,64539.0
2020-07-30 14:45:00,31.79,31.81,31.76,31.77,57234.0,28.1649,28.1826,28.1383,28.1472,57234.0
2020-07-30 14:50:00,31.77,31.78,31.71,31.73,37837.0,28.1472,28.156,28.094,28.1117,37837.0
2020-07-30 14:55:00,31.72,31.76,31.7,31.76,46830.0,28.1029,28.1383,28.0851,28.1383,46830.0
2020-07-30 15:00:00,31.76,31.86,31.74,31.86,67899.0,28.1383,28.2269,28.1206,28.2269,67899.0
2020-07-30 15:05:00,31.86,31.86,31.79,31.81,56178.0,28.2269,28.2269,28.1649,28.1826,56178.0
2020-07-30 15:10:00,31.81,31.83,31.76,31.83,66512.0,28.1826,28.2003,28.1383,28.2003,66512.0
2020-07-30 15:15:00,31.83,31.92,31.8,31.89,98197.0,28.2003,28.28,28.1737,28.2535,98197.0
2020-07-30 15:20:00,31.89,31.95,31.84,31.86,60880.0,28.2535,28.3066,28.2092,28.2269,60880.0
2020-07-30 15:25:00,31.86,31.87,31.8,31.85,55730.0,28.2269,28.2357,28.1737,28.218,55730.0
2020-07-30 15:30:00,31.86,31.88,31.82,31.87,57612.0,28.2269,28.2446,28.1914,28.2357,57612.0
2020-07-30 15:35:00,31.87,31.89,31.81,31.82,59976.0,28.2357,28.2535,28.1826,28.1914,59976.0
2020-07-30 15:40:00,31.82,31.86,31.8,31.86,68296.0,28.1914,28.2269,28.1737,28.2269,68296.0
2020-07-30 15:45:00,31.86,31.87,31.8,31.81,123613.0,28.2269,28.2357,28.1737,28.1826,123613.0
2020-07-30 15:50:00,31.81,31.85,31.75,31.75,190035.0,28.1826,28.218,28.1294,28.1294,190035.0
2020-07-30 15:55:00,31.76,31.81,31.74,31.78,228281.0,28.1383,28.1826,28.1206,28.156,228281.0
2020-07-31 09:30:00,31.71,32.04,31.63,32.01,157110.0,28.094,28.3864,28.0231,28.3598,157110.0
2020-07-31 09:35:00,32.0,32.08,31.85,31.87,106152.0,28.3509,28.4218,28.218,28.2357,106152.0
2020-07-31 09:40:00,31.88,32.0,31.72,31.77,100043.0,28.2446,28.3509,28.1029,28.1472,100043.0
2020-07-31 09:45:00,31.78,31.78,31.57,31.58,70738.0,28.156,28.156,27.97,27.9788,70738.0
2020-07-31 09:50:00,31.56,31.71,31.46,31.67,46245.0,27.9611,28.094,27.8725,28.0586,46245.0
2020-07-31 09:55:00,31.67,31.85,31.67,31.85,46788.0,28.0586,28.218,28.0586,28.218,46788.0
2020-07-31 10:00:00,31.87,31.97,31.75,31.79,53882.0,28.2357,28.3243,28.1294,28.1649,53882.0
2020-07-31 10:05:00,31.79,31.92,31.75,31.88,46035.0,28.1649,28.28,28.1294,28.2446,46035.0
2020-07-31 10:10:00,31.87,31.9,31.68,31.69,40519.0,28.2357,28.2623,28.0674,28.0763,40519.0
2020-07-31 10:15:00,31.7,31.73,31.46,31.47,35515.0,28.0851,28.1117,27.8725,27.8814,35515.0
2020-07-31 10:20:00,31.47,31.56,31.44,31.54,32625.0,27.8814,27.9611,27.8548,27.9434,32625.0
2020-07-31 10:25:00,31.54,31.58,31.42,31.54,50379.0,27.9434,27.9788,27.8371,27.9434,50379.0
2020-07-31 10:30:00,31.54,31.55,31.48,31.49,34234.0,27.9434,27.9522,27.8902,27.8991,34234.0
2020-07-31 10:35:00,31.49,31.57,31.48,31.55,30490.0,27.8991,27.97,27.8902,27.9522,30490.0
2020-07-31 10:40:00,31.56,31.59,31.52,31.57,84957.0,27.9611,27.9877,27.9257,27.97,84957.0
2020-07-31 10:45:00,31.55,31.61,31.47,31.61,133834.0,27.9522,28.0054,27.8814,28.0054,133834.0
2020-07-31 10:50:00,31.61,31.61,31.54,31.58,36547.0,28.0054,28.0054,27.9434,27.9788,36547.0
2020-07-31 10:55:00,31.57,31.7,31.55,31.68,33688.0,27.97,28.0851,27.9522,28.0674,33688.0
2020-07-31 11:00:00,31.69,31.7,31.56,31.57,38911.0,28.0763,28.0851,27.9611,27.97,38911.0
2020-07-31 11:05:00,31.57,31.68,31.57,31.61,23284.0,27.97,28.0674,27.97,28.0054,23284.0
2020-07-31 11:10:00,31.62,31.62,31.52,31.59,25328.0,28.0143,28.0143,27.9257,27.9877,25328.0
2020-07-31 11:15:00,31.58,31.64,31.5,31.64,38581.0,27.9788,28.032,27.9079,28.032,38581.0
2020-07-31 11:20:00,31.63,31.65,31.57,31.58,23531.0,28.0231,28.0408,27.97,27.9788,23531.0
2020-07-31 11:25:00,31.59,31.61,31.54,31.59,17835.0,27.9877,28.0054,27.9434,27.9877,17835.0
2020-07-31 11:30:00,31.59,31.63,31.49,31.56,83279.0,27.9877,28.0231,27.8991,27.9611,83279.0
2020-07-31 11:35:00,31.56,31.59,31.52,31.58,18000.0,27.9611,27.9877,27.9257,27.9788,18000.0
2020-07-31 11:40:00,31.57,31.63,31.55,31.57,15835.0,27.97,28.0231,27.9522,27.97,15835.0
2020-07-31 11:45:00,31.57,31.62,31.56,31.6,32621.0,27.97,28.0143,27.9611,27.9965,32621.0
2020-07-31 11:50:00,31.6,31.63,31.53,31.55,20959.0,27.9965,28.0231,27.9345,27.9522,20959.0
2020-07-31 11:55:00,31.54,31.62,31.52,31.61,43252.0,27.9434,28.0143,27.9257,28.0054,43252.0
2020-07-31 12:00:00,31.61,31.62,31.5,31.53,26661.0,28.0054,28.0143,27.9079,27.9345,26661.0
2020-07-31 12:05:00,31.52,31.57,31.47,31.48,30620.0,27.9257,27.97,27.8814,27.8902,30620.0
2020-07-31 12:10:00,31.48,31.56,31.48,31.54,47321.0,27.8902,27.9611,27.8902,27.9434,47321.0
2020-07-31 12:15:00,31.54,31.55,31.45,31.46,29829.0,27.9434,27.9522,27.8636,27.8725,29829.0
2020-07-31 12:20:00,31.45,31.58,31.44,31.55,55975.0,27.8636,27.9788,27.8548,27.9522,55975.0
2020-07-31 12:25:00,31.56,31.67,31.54,31.67,20924.0,27.9611,28.0586,27.9434,28.0586,20924.0
2020-07-31 12:30:00,31.66,31.67,31.51,31.52,31669.0,28.0497,28.0586,27.9168,27.9257,31669.0
2020-07-31 12:35:00,31.51,31.53,31.46,31.49,44322.0,27.9168,27.9345,27.8725,27.8991,44322.0
2020-07-31 12:40:00,31.49,31.51,31.45,31.5,39859.0,27.8991,27.9168,27.8636,27.9079,39859.0
2020-07-31 12:45:00,31.49,31.51,31.45,31.48,22997.0,27.8991,27.9168,27.8636,27.8902,22997.0
2020-07-31 12:50:00,31.48,31.51,31.42,31.43,17605.0,27.8902,27.9168,27.8371,27.8459,17605.0
2020-07-31 12:55:00,31.43,31.46,31.4,31.45,23721.0,27.8459,27.8725,27.8193,27.8636,23721.0
2020-07-31 13:00:00,31.44,31.45,31.4,31.42,18421.0,27.8548,27.8636,27.8193,27.8371,18421.0
2020-07-31 13:05:00,31.43,31.5,31.42,31.48,35556.0,27.8459,27.9079,27.8371,27.8902,35556.0
2020-07-31 13:10:00,31.49,31.55,31.49,31.52,31917.0,27.8991,27.9522,27.8991,27.9257,31917.0
2020-07-31 13:15:00,31.53,31.58,31.51,31.58,14517.0,27.9345,27.9788,27.9168,27.9788,14517.0
2020-07-31 13:20:00,31.58,31.61,31.56,31.59,16683.0,27.9788,28.0054,27.9611,27.9877,16683.0
2020-07-31 13:25:00,31.59,31.6,31.56,31.6,13970.0,27.9877,27.9965,27.9611,27.9965,13970.0
2020-07-31 13:30:00,31.6,31.63,31.59,31.61,19339.0,27.9965,28.0231,27.9877,28.0054,19339.0
2020-07-31 13:35:00,31.62,31.64,31.6,31.61,9721.0,28.0143,28.032,27.9965,28.0054,9721.0
2020-07-31 13:40:00,31.6,31.62,31.58,31.59,13405.0,27.9965,28.0143,27.9788,27.9877,13405.0
2020-07-31 13:45:00,31.59,31.6,31.55,31.57,21821.0,27.9877,27.9965,27.9522,27.97,21821.0
2020-07-31 13:50:00,31.58,31.6,31.57,31.57,24202.0,27.9788,27.9965,27.97,27.97,24202.0
2020-07-31 13:55:00,31.58,31.58,31.52,31.58,19334.0,27.9788,27.9788,27.9257,27.9788,19334.0
2020-07-31 14:00:00,31.59,31.67,31.58,31.66,16364.0,27.9877,28.0586,27.9788,28.0497,16364.0
2020-07-31 14:05:00,31.66,31.66,31.58,31.59,29945.0,28.0497,28.0497,27.9788,27.9877,29945.0
2020-07-31 14:10:00,31.58,31.6,31.54,31.57,41263.0,27.9788,27.9965,27.9434,27.97,41263.0
2020-07-31 14:15:00,31.58,31.59,31.55,31.57,34436.0,27.9788,27.9877,27.9522,27.97,34436.0
2020-07-31 14:20:00,31.57,31.59,31.56,31.58,15079.0,27.97,27.9877,27.9611,27.9788,15079.0
2020-07-31 14:25:00,31.58,31.63,31.56,31.63,31486.0,27.9788,28.0231,27.9611,28.0231,31486.0
2020-07-31 14:30:00,31.63,31.68,31.62,31.68,23944.0,28.0231,28.0674,28.0143,28.0674,23944.0
2020-07-31 14:35:00,31.68,31.72,31.67,31.68,20407.0,28.0674,28.1029,28.0586,28.0674,20407.0
2020-07-31 14:40:00,31.68,31.74,31.67,31.72,25370.0,28.0674,28.1206,28.0586,28.1029,25370.0
2020-07-31 14:45:00,31.72,31.75,31.69,31.69,45906.0,28.1029,28.1294,28.0763,28.0763,45906.0
2020-07-31 14:50:00,31.7,31.72,31.67,31.67,15567.0,28.0851,28.1029,28.0586,28.0586,15567.0
2020-07-31 14:55:00,31.67,31.8,31.67,31.77,51654.0,28.0586,28.1737,28.0586,28.1472,51654.0
2020-07-31 15:00:00,31.77,31.84,31.76,31.82,39167.0,28.1472,28.2092,28.1383,28.1914,39167.0
2020-07-31 15:05:00,31.82,31.82,31.78,31.82,30768.0,28.1914,28.1914,28.156,28.1914,30768.0
2020-07-31 15:10:00,31.81,31.84,31.76,31.77,30971.0,28.1826,28.2092,28.1383,28.1472,30971.0
2020-07-31 15:15:00,31.77,31.8,31.7,31.78,54440.0,28.1472,28.1737,28.0851,28.156,54440.0
2020-07-31 15:20:00,31.79,31.8,31.75,31.77,33635.0,28.1649,28.1737,28.1294,28.1472,33635.0
2020-07-31 15:25:00,31.77,31.79,31.73,31.79,35500.0,28.1472,28.1649,28.1117,28.1649,35500.0
2020-07-31 15:30:00,31.79,31.83,31.78,31.79,44116.0,28.1649,28.2003,28.156,28.1649,44116.0
2020-07-31 15:35:00,31.79,31.87,31.78,31.86,107253.0,28.1649,28.2357,28.156,28.2269,107253.0
2020-07-31 15:40:00,31.86,31.94,31.84,31.9,96316.0,28.2269,28.2978,28.2092,28.2623,96316.0
2020-07-31 15:45:00,31.9,32.06,31.9,32.06,123195.0,28.2623,28.4041,28.2623,28.4041,123195.0
2020-07-31 15:50:00,32.06,32.09,31.88,31.92,138742.0,28.4041,28.4307,28.2446,28.28,138742.0
2020-07-31 15:55:00,31.94,32.15,31.94,32.14,654999.0,28.2978,28.4838,28.2978,28.475,654999.0
2020-08-03 09:30:00,32.21,32.31,32.03,32.17,175514.0,28.537,28.6256,28.3775,28.5015,175514.0
2020-08-03 09:35:00,32.16,32.35,32.15,32.31,90848.0,28.4927,28.661,28.4838,28.6256,90848.0
2020-08-03 09:40:00,32.32,32.33,32.25,32.32,75818.0,28.6344,28.6433,28.5724,28.6344,75818.0
2020-08-03 09:45:00,32.32,32.41,32.29,32.35,120068.0,28.6344,28.7142,28.6079,28.661,120068.0
2020-08-03 09:50:00,32.35,32.59,32.35,32.59,93835.0,28.661,28.8736,28.661,28.8736,93835.0
2020-08-03 09:55:00,32.58,32.59,32.42,32.5,53200.0,28.8648,28.8736,28.723,28.7939,53200.0
2020-08-03 10:00:00,32.49,32.62,32.48,32.59,57607.0,28.785,28.9002,28.7762,28.8736,57607.0
2020-08-03 10:05:00,32.59,32.64,32.52,32.56,73028.0,28.8736,28.9179,28.8116,28.8471,73028.0
2020-08-03 10:10:00,32.54,32.6,32.46,32.51,50552.0,28.8293,28.8825,28.7585,28.8028,50552.0
2020-08-03 10:15:00,32.51,32.58,32.51,32.54,73304.0,28.8028,28.8648,28.8028,28.8293,73304.0
2020-08-03 10:20:00,32.53,32.65,32.51,32.61,52250.0,28.8205,28.9268,28.8028,28.8914,52250.0
2020-08-03 10:25:00,32.61,32.64,32.54,32.58,37798.0,28.8914,28.9179,28.8293,28.8648,37798.0
2020-08-03 10:30:00,32.58,32.68,32.57,32.62,37240.0,28.8648,28.9534,28.8559,28.9002,37240.0
2020-08-03 10:35:00,32.61,32.65,32.54,32.55,41201.0,28.8914,28.9268,28.8293,28.8382,41201.0
2020-08-03 10:40:00,32.54,32.6,32.48,32.54,50043.0,28.8293,28.8825,28.7762,28.8293,50043.0
2020-08-03 10:45:00,32.54,32.56,32.46,32.49,39527.0,28.8293,28.8471,28.7585,28.785,39527.0
2020-08-03 10:50:00,32.5,32.53,32.47,32.52,35046.0,28.7939,28.8205,28.7673,28.8116,35046.0
2020-08-03 10:55:00,32.51,32.55,32.44,32.55,36569.0,28.8028,28.8382,28.7407,28.8382,36569.0
2020-08-03 11:00:00,32.55,32.59,32.51,32.54,67511.0,28.8382,28.8736,28.8028,28.8293,67511.0
2020-08-03 11:05:00,32.53,32.6,32.5,32.51,28843.0,28.8205,28.8825,28.7939,28.8028,28843.0
2020-08-03 11:10:00,32.51,32.53,32.45,32.51,27586.0,28.8028,28.8205,28.7496,28.8028,27586.0
2020-08-03 11:15:00,32.51,32.59,32.5,32.58,39011.0,28.8028,28.8736,28.7939,28.8648,39011.0
2020-08-03 11:20:00,32.6,32.64,32.51,32.52,54921.0,28.8825,28.9179,28.8028,28.8116,54921.0
2020-08-03 11:25:00,32.5,32.54,32.41,32.44,38426.0,28.7939,28.8293,28.7142,28.7407,38426.0
2020-08-03 11:30:00,32.44,32.5,32.43,32.48,21261.0,28.7407,28.7939,28.7319,28.7762,21261.0
2020-08-03 11:35:00,32.48,32.53,32.47,32.52,25340.0,28.7762,28.8205,28.7673,28.8116,25340.0
2020-08-03 11:40:00,32.52,32.63,32.52,32.57,22416.0,28.8116,28.9091,28.8116,28.8559,22416.0
2020-08-03 11:45:00,32.57,32.57,32.43,32.47,32395.0,28.8559,28.8559,28.7319,28.7673,32395.0
2020-08-03 11:50:00,32.46,32.47,32.41,32.44,22576.0,28.7585,28.7673,28.7142,28.7407,22576.0
2020-08-03 11:55:00,32.44,32.45,32.35,32.37,29366.0,28.7407,28.7496,28.661,28.6787,29366.0
2020-08-03 12:00:00,32.37,32.42,32.36,32.4,20759.0,28.6787,28.723,28.6699,28.7053,20759.0
2020-08-03 12:05:00,32.4,32.5,32.39,32.46,36420.0,28.7053,28.7939,28.6965,28.7585,36420.0
2020-08-03 12:10:00,32.46,32.52,32.46,32.52,22116.0,28.7585,28.8116,28.7585,28.8116,22116.0
2020-08-03 12:15:00,32.52,32.52,32.42,32.44,27771.0,28.8116,28.8116,28.723,28.7407,27771.0
2020-08-03 12:20:00,32.45,32.47,32.41,32.43,24363.0,28.7496,28.7673,28.7142,28.7319,24363.0
2020-08-03 12:25:00,32.43,32.44,32.38,32.39,30327.0,28.7319,28.7407,28.6876,28.6965,30327.0
2020-08-03 12:30:00,32.39,32.43,32.38,32.41,14893.0,28.6965,28.7319,28.6876,28.7142,14893.0
2020-08-03 12:35:00,32.41,32.41,32.34,32.34,18193.0,28.7142,28.7142,28.6522,28.6522,18193.0
2020-08-03 12:40:00,32.35,32.41,32.33,32.38,22657.0,28.661,28.7142,28.6433,28.6876,22657.0
2020-08-03 12:45:00,32.38,32.4,32.32,32.33,31226.0,28.6876,28.7053,28.6344,28.6433,31226.0
2020-08-03 12:50:00,32.33,32.41,32.31,32.4,31700.0,28.6433,28.7142,28.6256,28.7053,31700.0
2020-08-03 12:55:00,32.41,32.42,32.33,32.34,15835.0,28.7142,28.723,28.6433,28.6522,15835.0
2020-08-03 13:00:00,32.33,32.37,32.29,32.33,11293.0,28.6433,28.6787,28.6079,28.6433,11293.0
2020-08-03 13:05:00,32.33,32.33,32.28,32.29,14433.0,28.6433,28.6433,28.599,28.6079,14433.0
2020-08-03 13:10:00,32.29,32.33,32.28,32.31,23810.0,28.6079,28.6433,28.599,28.6256,23810.0
2020-08-03 13:15:00,32.3,32.32,32.26,32.29,22657.0,28.6167,28.6344,28.5813,28.6079,22657.0
2020-08-03 13:20:00,32.3,32.33,32.26,32.33,19691.0,28.6167,28.6433,28.5813,28.6433,19691.0
2020-08-03 13:25:00,32.34,32.35,32.29,32.32,22975.0,28.6522,28.661,28.6079,28.6344,22975.0
2020-08-03 13:30:00,32.32,32.36,32.31,32.33,12534.0,28.6344,28.6699,28.6256,28.6433,12534.0
2020-08-03 13:35:00,32.34,32.5,32.32,32.5,46527.0,28.6522,28.7939,28.6344,28.7939,46527.0
2020-08-03 13:40:00,32.5,32.64,32.49,32.64,48532.0,28.7939,28.9179,28.785,28.9179,48532.0
2020-08-03 13:45:00,32.63,32.69,32.44,32.45,89234.0,28.9091,28.9622,28.7407,28.7496,89234.0
2020-08-03 13:50:00,32.46,32.5,32.43,32.46,29386.0,28.7585,28.7939,28.7319,28.7585,29386.0
2020-08-03 13:55:00,32.46,32.47,32.4,32.41,26997.0,28.7585,28.7673,28.7053,28.7142,26997.0
2020-08-03 14:00:00,32.4,32.43,32.35,32.36,27244.0,28.7053,28.7319,28.661,28.6699,27244.0
2020-08-03 14:05:00,32.37,32.38,32.32,32.34,37651.0,28.6787,28.6876,28.6344,28.6522,37651.0
2020-08-03 14:10:00,32.34,32.35,32.25,32.27,48370.0,28.6522,28.661,28.5724,28.5901,48370.0
2020-08-03 14:15:00,32.28,32.31,32.27,32.29,25258.0,28.599,28.6256,28.5901,28.6079,25258.0
2020-08-03 14:20:00,32.29,32.33,32.27,32.29,19371.0,28.6079,28.6433,28.5901,28.6079,19371.0
2020-08-03 14:25:00,32.29,32.37,32.27,32.33,30946.0,28.6079,28.6787,28.5901,28.6433,30946.0
2020-08-03 14:30:00,32.33,32.37,32.31,32.32,24417.0,28.6433,28.6787,28.6256,28.6344,24417.0
2020-08-03 14:35:00,32.31,32.37,32.3,32.36,22214.0,28.6256,28.6787,28.6167,28.6699,22214.0
2020-08-03 14:40:00,32.37,32.44,32.34,32.41,21681.0,28.6787,28.7407,28.6522,28.7142,21681.0
2020-08-03 14:45:00,32.42,32.43,32.4,32.4,12747.0,28.723,28.7319,28.7053,28.7053,12747.0
2020-08-03 14:50:00,32.39,32.41,32.36,32.39,28322.0,28.6965,28.7142,28.6699,28.6965,28322.0
2020-08-03 14:55:00,32.39,32.41,32.36,32.41,24321.0,28.6965,28.7142,28.6699,28.7142,24321.0
2020-08-03 15:00:00,32.41,32.45,32.38,32.4,26319.0,28.7142,28.7496,28.6876,28.7053,26319.0
2020-08-03 15:05:00,32.4,32.4,32.35,32.38,17444.0,28.7053,28.7053,28.661,28.6876,17444.0
2020-08-03 15:10:00,32.38,32.41,32.34,32.4,44147.0,28.6876,28.7142,28.6522,28.7053,44147.0
2020-08-03 15:15:00,32.41,32.41,32.31,32.31,37162.0,28.7142,28.7142,28.6256,28.6256,37162.0
2020-08-03 15:20:00,32.32,32.33,32.25,32.26,57129.0,28.6344,28.6433,28.5724,28.5813,57129.0
2020-08-03 15:25:00,32.27,32.3,32.23,32.24,83365.0,28.5901,28.6167,28.5547,28.5636,83365.0
2020-08-03 15:30:00,32.24,32.34,32.23,32.26,108987.0,28.5636,28.6522,28.5547,28.5813,108987.0
2020-08-03 15:35:00,32.26,32.29,32.24,32.26,43820.0,28.5813,28.6079,28.5636,28.5813,43820.0
2020-08-03 15:40:00,32.26,32.3,32.22,32.29,85822.0,28.5813,28.6167,28.5458,28.6079,85822.0
2020-08-03 15:45:00,32.29,32.31,32.12,32.14,116530.0,28.6079,28.6256,28.4572,28.475,116530.0
2020-08-03 15:50:00,32.14,32.3,32.08,32.29,261813.0,28.475,28.6167,28.4218,28.6079,261813.0
2020-08-03 15:55:00,32.29,32.29,32.11,32.12,532560.0,28.6079,28.6079,28.4484,28.4572,532560.0
2020-08-04 09:30:00,31.06,31.31,30.72,30.77,393447.0,27.5181,27.7396,27.2169,27.2612,393447.0
2020-08-04 09:35:00,30.77,30.83,30.38,30.81,367732.0,27.2612,27.3143,26.9157,27.2966,367732.0
2020-08-04 09:40:00,30.79,30.79,29.87,29.97,581032.0,27.2789,27.2789,26.4638,26.5524,581032.0
2020-08-04 09:45:00,30.0,30.04,29.73,29.86,488875.0,26.579,26.6144,26.3398,26.455,488875.0
2020-08-04 09:50:00,29.86,30.24,29.82,30.23,296737.0,26.455,26.7916,26.4195,26.7828,296737.0
2020-08-04 09:55:00,30.24,30.43,30.17,30.38,228714.0,26.7916,26.96,26.7296,26.9157,228714.0
2020-08-04 10:00:00,30.38,30.65,30.34,30.6,251145.0,26.9157,27.1549,26.8802,27.1106,251145.0
2020-08-04 10:05:00,30.6,30.65,30.4,30.62,173089.0,27.1106,27.1549,26.9334,27.1283,173089.0
2020-08-04 10:10:00,30.62,30.69,30.51,30.65,140447.0,27.1283,27.1903,27.0308,27.1549,140447.0
2020-08-04 10:15:00,30.65,30.7,30.57,30.58,152751.0,27.1549,27.1992,27.084,27.0929,152751.0
2020-08-04 10:20:00,30.58,30.59,30.38,30.48,193516.0,27.0929,27.1017,26.9157,27.0043,193516.0
2020-08-04 10:25:00,30.49,30.52,30.26,30.31,149091.0,27.0131,27.0397,26.8093,26.8536,149091.0
2020-08-04 10:30:00,30.3,30.32,30.1,30.18,156038.0,26.8448,26.8625,26.6676,26.7385,156038.0
2020-08-04 10:35:00,30.18,30.24,29.9,30.02,206407.0,26.7385,26.7916,26.4904,26.5967,206407.0
2020-08-04 10:40:00,30.02,30.03,29.89,29.98,134751.0,26.5967,26.6056,26.4815,26.5613,134751.0
2020-08-04 10:45:00,29.98,30.09,29.95,30.03,202451.0,26.5613,26.6587,26.5347,26.6056,202451.0
2020-08-04 10:50:00,30.04,30.11,29.99,30.02,113816.0,26.6144,26.6764,26.5701,26.5967,113816.0
2020-08-04 10:55:00,30.02,30.12,29.99,30.04,154685.0,26.5967,26.6853,26.5701,26.6144,154685.0
2020-08-04 11:00:00,30.04,30.09,29.99,30.03,66629.0,26.6144,26.6587,26.5701,26.6056,66629.0
2020-08-04 11:05:00,30.03,30.2,30.03,30.16,136805.0,26.6056,26.7562,26.6056,26.7207,136805.0
2020-08-04 11:10:00,30.16,30.17,30.07,30.16,64921.0,26.7207,26.7296,26.641,26.7207,64921.0
2020-08-04 11:15:00,30.15,30.17,29.99,30.02,150821.0,26.7119,26.7296,26.5701,26.5967,150821.0
2020-08-04 11:20:00,30.03,30.08,29.95,30.07,178203.0,26.6056,26.6499,26.5347,26.641,178203.0
2020-08-04 11:25:00,30.08,30.25,30.08,30.21,212157.0,26.6499,26.8005,26.6499,26.765,212157.0
2020-08-04 11:30:00,30.21,30.22,30.06,30.1,77223.0,26.765,26.7739,26.6321,26.6676,77223.0
2020-08-04 11:35:00,30.1,30.13,29.98,30.01,133536.0,26.6676,26.6942,26.5613,26.5879,133536.0
2020-08-04 11:40:00,30.01,30.08,29.98,30.0,84873.0,26.5879,26.6499,26.5613,26.579,84873.0
2020-08-04 11:45:00,30.0,30.05,29.95,30.0,86844.0,26.579,26.6233,26.5347,26.579,86844.0
2020-08-04 11:50:00,29.99,30.0,29.92,29.93,116252.0,26.5701,26.579,26.5081,26.517,116252.0
2020-08-04 11:55:00,29.93,30.02,29.91,29.99,112241.0,26.517,26.5967,26.4993,26.5701,112241.0
2020-08-04 12:00:00,29.99,30.02,29.9,29.93,154581.0,26.5701,26.5967,26.4904,26.517,154581.0
2020-08-04 12:05:00,29.94,29.95,29.83,29.84,124349.0,26.5258,26.5347,26.4284,26.4372,124349.0
2020-08-04 12:10:00,29.83,29.84,29.76,29.79,143729.0,26.4284,26.4372,26.3664,26.3929,143729.0
2020-08-04 12:15:00,29.79,29.89,29.76,29.87,80437.0,26.3929,26.4815,26.3664,26.4638,80437.0
2020-08-04 12:20:00,29.87,29.9,29.81,29.88,97668.0,26.4638,26.4904,26.4107,26.4727,97668.0
2020-08-04 12:25:00,29.87,29.96,29.83,29.92,168304.0,26.4638,26.5436,26.4284,26.5081,168304.0
2020-08-04 12:30:00,29.91,29.92,29.61,29.72,220834.0,26.4993,26.5081,26.2335,26.3309,220834.0
2020-08-04 12:35:00,29.7,29.72,29.51,29.54,153263.0,26.3132,26.3309,26.1449,26.1714,153263.0
2020-08-04 12:40:00,29.53,29.64,29.46,29.62,154701.0,26.1626,26.26,26.1006,26.2423,154701.0
2020-08-04 12:45:00,29.61,29.71,29.6,29.71,99319.0,26.2335,26.3221,26.2246,26.3221,99319.0
2020-08-04 12:50:00,29.71,29.73,29.66,29.69,73875.0,26.3221,26.3398,26.2778,26.3043,73875.0
2020-08-04 12:55:00,29.71,29.73,29.65,29.66,94397.0,26.3221,26.3398,26.2689,26.2778,94397.0
2020-08-04 13:00:00,29.65,29.73,29.62,29.72,74348.0,26.2689,26.3398,26.2423,26.3309,74348.0
2020-08-04 13:05:00,29.71,29.73,29.67,29.71,105074.0,26.3221,26.3398,26.2866,26.3221,105074.0
2020-08-04 13:10:00,29.7,29.78,29.67,29.77,90108.0,26.3132,26.3841,26.2866,26.3752,90108.0
2020-08-04 13:15:00,29.77,29.78,29.68,29.71,91366.0,26.3752,26.3841,26.2955,26.3221,91366.0
2020-08-04 13:20:00,29.71,29.84,29.69,29.81,95071.0,26.3221,26.4372,26.3043,26.4107,95071.0
2020-08-04 13:25:00,29.82,29.86,29.75,29.86,95997.0,26.4195,26.455,26.3575,26.455,95997.0
2020-08-04 13:30:00,29.85,29.87,29.7,29.75,58485.0,26.4461,26.4638,26.3132,26.3575,58485.0
2020-08-04 13:35:00,29.74,29.75,29.69,29.7,63577.0,26.3486,26.3575,26.3043,26.3132,63577.0
2020-08-04 13:40:00,29.7,29.71,29.65,29.67,118530.0,26.3132,26.3221,26.2689,26.2866,118530.0
2020-08-04 13:45:00,29.67,29.75,29.66,29.74,68484.0,26.2866,26.3575,26.2778,26.3486,68484.0
2020-08-04 13:50:00,29.74,29.76,29.7,29.76,66230.0,26.3486,26.3664,26.3132,26.3664,66230.0
2020-08-04 13:55:00,29.76,29.76,29.68,29.71,74094.0,26.3664,26.3664,26.2955,26.3221,74094.0
2020-08-04 14:00:00,29.71,29.75,29.69,29.71,58302.0,26.3221,26.3575,26.3043,26.3221,58302.0
2020-08-04 14:05:00,29.71,29.73,29.61,29.62,89302.0,26.3221,26.3398,26.2335,26.2423,89302.0
2020-08-04 14:10:00,29.62,29.65,29.58,29.65,67810.0,26.2423,26.2689,26.2069,26.2689,67810.0
2020-08-04 14:15:00,29.65,29.81,29.64,29.77,258071.0,26.2689,26.4107,26.26,26.3752,258071.0
2020-08-04 14:20:00,29.77,29.83,29.76,29.81,70716.0,26.3752,26.4284,26.3664,26.4107,70716.0
2020-08-04 14:25:00,29.83,29.9,29.81,29.9,237443.0,26.4284,26.4904,26.4107,26.4904,237443.0
2020-08-04 14:30:00,29.9,29.91,29.76,29.85,96260.0,26.4904,26.4993,26.3664,26.4461,96260.0
2020-08-04 14:35:00,29.84,29.85,29.7,29.71,120961.0,26.4372,26.4461,26.3132,26.3221,120961.0
2020-08-04 14:40:00,29.71,29.77,29.7,29.72,73561.0,26.3221,26.3752,26.3132,26.3309,73561.0
2020-08-04 14:45:00,29.73,29.76,29.72,29.74,64196.0,26.3398,26.3664,26.3309,26.3486,64196.0
2020-08-04 14:50:00,29.74,29.85,29.72,29.77,124890.0,26.3486,26.4461,26.3309,26.3752,124890.0
2020-08-04 14:55:00,29.77,29.77,29.68,29.71,96991.0,26.3752,26.3752,26.2955,26.3221,96991.0
2020-08-04 15:00:00,29.7,29.74,29.66,29.7,100821.0,26.3132,26.3486,26.2778,26.3132,100821.0
2020-08-04 15:05:00,29.7,29.74,29.67,29.72,104992.0,26.3132,26.3486,26.2866,26.3309,104992.0
2020-08-04 15:10:00,29.73,29.74,29.59,29.63,107309.0,26.3398,26.3486,26.2157,26.2512,107309.0
2020-08-04 15:15:00,29.64,29.66,29.6,29.63,100915.0,26.26,26.2778,26.2246,26.2512,100915.0
2020-08-04 15:20:00,29.64,29.64,29.6,29.63,72961.0,26.26,26.26,26.2246,26.2512,72961.0
2020-08-04 15:25:00,29.64,29.75,29.63,29.71,88839.0,26.26,26.3575,26.2512,26.3221,88839.0
2020-08-04 15:30:00,29.71,29.78,29.71,29.76,153702.0,26.3221,26.3841,26.3221,26.3664,153702.0
2020-08-04 15:35:00,29.75,29.81,29.72,29.8,150325.0,26.3575,26.4107,26.3309,26.4018,150325.0
2020-08-04 15:40:00,29.8,29.82,29.69,29.7,128645.0,26.4018,26.4195,26.3043,26.3132,128645.0
2020-08-04 15:45:00,29.7,29.73,29.66,29.73,191921.0,26.3132,26.3398,26.2778,26.3398,191921.0
2020-08-04 15:50:00,29.72,29.74,29.66,29.69,290006.0,26.3309,26.3486,26.2778,26.3043,290006.0
2020-08-04 15:55:00,29.69,29.72,29.65,29.71,746249.0,26.3043,26.3309,26.2689,26.3221,746249.0
2020-08-05 09:30:00,30.02,30.23,29.81,30.02,311415.0,26.5967,26.7828,26.4107,26.5967,311415.0
2020-08-05 09:35:00,30.03,30.15,29.88,30.11,110208.0,26.6056,26.7119,26.4727,26.6764,110208.0
2020-08-05 09:40:00,30.14,30.34,30.11,30.3,215670.0,26.703,26.8802,26.6764,26.8448,215670.0
2020-08-05 09:45:00,30.3,30.47,30.29,30.32,163723.0,26.8448,26.9954,26.8359,26.8625,163723.0
2020-08-05 09:50:00,30.32,30.33,30.05,30.05,100961.0,26.8625,26.8714,26.6233,26.6233,100961.0
2020-08-05 09:55:00,30.05,30.15,30.05,30.14,88711.0,26.6233,26.7119,26.6233,26.703,88711.0
2020-08-05 10:00:00,30.15,30.32,30.1,30.22,99875.0,26.7119,26.8625,26.6676,26.7739,99875.0
2020-08-05 10:05:00,30.23,30.34,30.11,30.23,64555.0,26.7828,26.8802,26.6764,26.7828,64555.0
2020-08-05 10:10:00,30.23,30.28,30.06,30.12,82910.0,26.7828,26.8271,26.6321,26.6853,82910.0
2020-08-05 10:15:00,30.1,30.2,29.92,29.96,120739.0,26.6676,26.7562,26.5081,26.5436,120739.0
2020-08-05 10:20:00,29.95,30.06,29.94,29.96,66048.0,26.5347,26.6321,26.5258,26.5436,66048.0
2020-08-05 10:25:00,29.95,30.07,29.94,30.04,51580.0,26.5347,26.641,26.5258,26.6144,51580.0
2020-08-05 10:30:00,30.04,30.18,30.03,30.12,66596.0,26.6144,26.7385,26.6056,26.6853,66596.0
2020-08-05 10:35:00,30.13,30.19,30.09,30.09,62086.0,26.6942,26.7473,26.6587,26.6587,62086.0
2020-08-05 10:40:00,30.08,30.11,30.01,30.07,68787.0,26.6499,26.6764,26.5879,26.641,68787.0
2020-08-05 10:45:00,30.07,30.11,30.02,30.09,52207.0,26.641,26.6764,26.5967,26.6587,52207.0
2020-08-05 10:50:00,30.09,30.15,30.08,30.1,89751.0,26.6587,26.7119,26.6499,26.6676,89751.0
2020-08-05 10:55:00,30.11,30.2,30.1,30.2,49755.0,26.6764,26.7562,26.6676,26.7562,49755.0
2020-08-05 11:00:00,30.21,30.3,30.21,30.24,62874.0,26.765,26.8448,26.765,26.7916,62874.0
2020-08-05 11:05:00,30.24,30.36,30.22,30.36,64165.0,26.7916,26.8979,26.7739,26.8979,64165.0
2020-08-05 11:10:00,30.36,30.4,30.3,30.36,54511.0,26.8979,26.9334,26.8448,26.8979,54511.0
2020-08-05 11:15:00,30.36,30.54,30.34,30.52,117635.0,26.8979,27.0574,26.8802,27.0397,117635.0
2020-08-05 11:20:00,30.52,30.56,30.41,30.45,74736.0,27.0397,27.0751,26.9422,26.9777,74736.0
2020-08-05 11:25:00,30.46,30.54,30.41,30.42,49680.0,26.9865,27.0574,26.9422,26.9511,49680.0
2020-08-05 11:30:00,30.42,30.46,30.39,30.46,46906.0,26.9511,26.9865,26.9245,26.9865,46906.0
2020-08-05 11:35:00,30.46,30.48,30.4,30.44,33414.0,26.9865,27.0043,26.9334,26.9688,33414.0
2020-08-05 11:40:00,30.44,30.45,30.3,30.32,53493.0,26.9688,26.9777,26.8448,26.8625,53493.0
2020-08-05 11:45:00,30.32,30.4,30.3,30.38,25226.0,26.8625,26.9334,26.8448,26.9157,25226.0
2020-08-05 11:50:00,30.36,30.37,30.31,30.32,27501.0,26.8979,26.9068,26.8536,26.8625,27501.0
2020-08-05 11:55:00,30.31,30.34,30.28,30.32,31502.0,26.8536,26.8802,26.8271,26.8625,31502.0
2020-08-05 12:00:00,30.32,30.34,30.28,30.28,30367.0,26.8625,26.8802,26.8271,26.8271,30367.0
2020-08-05 12:05:00,30.28,30.34,30.25,30.32,35809.0,26.8271,26.8802,26.8005,26.8625,35809.0
2020-08-05 12:10:00,30.33,30.34,30.3,30.33,44918.0,26.8714,26.8802,26.8448,26.8714,44918.0
2020-08-05 12:15:00,30.32,30.33,30.27,30.27,45203.0,26.8625,26.8714,26.8182,26.8182,45203.0
2020-08-05 12:20:00,30.28,30.28,30.21,30.22,32001.0,26.8271,26.8271,26.765,26.7739,32001.0
2020-08-05 12:25:00,30.22,30.23,30.18,30.2,36084.0,26.7739,26.7828,26.7385,26.7562,36084.0
2020-08-05 12:30:00,30.2,30.21,30.12,30.13,44761.0,26.7562,26.765,26.6853,26.6942,44761.0
2020-08-05 12:35:00,30.14,30.15,30.11,30.13,52197.0,26.703,26.7119,26.6764,26.6942,52197.0
2020-08-05 12:40:00,30.12,30.15,30.11,30.12,29407.0,26.6853,26.7119,26.6764,26.6853,29407.0
2020-08-05 12:45:00,30.12,30.15,30.11,30.13,67308.0,26.6853,26.7119,26.6764,26.6942,67308.0
2020-08-05 12:50:00,30.13,30.15,30.12,30.14,24686.0,26.6942,26.7119,26.6853,26.703,24686.0
2020-08-05 12:55:00,30.15,30.15,30.12,30.12,22078.0,26.7119,26.7119,26.6853,26.6853,22078.0
2020-08-05 13:00:00,30.12,30.2,30.07,30.19,69721.0,26.6853,26.7562,26.641,26.7473,69721.0
2020-08-05 13:05:00,30.19,30.19,30.15,30.17,47348.0,26.7473,26.7473,26.7119,26.7296,47348.0
2020-08-05 13:10:00,30.18,30.18,30.13,30.16,21145.0,26.7385,26.7385,26.6942,26.7207,21145.0
2020-08-05 13:15:00,30.17,30.17,30.14,30.16,21508.0,26.7296,26.7296,26.703,26.7207,21508.0
2020-08-05 13:20:00,30.17,30.18,30.14,30.17,44751.0,26.7296,26.7385,26.703,26.7296,44751.0
2020-08-05 13:25:00,30.18,30.3,30.16,30.29,84273.0,26.7385,26.8448,26.7207,26.8359,84273.0
2020-08-05 13:30:00,30.28,30.28,30.2,30.2,35146.0,26.8271,26.8271,26.7562,26.7562,35146.0
2020-08-05 13:35:00,30.21,30.25,30.19,30.23,31947.0,26.765,26.8005,26.7473,26.7828,31947.0
2020-08-05 13:40:00,30.24,30.24,30.18,30.18,22805.0,26.7916,26.7916,26.7385,26.7385,22805.0
2020-08-05 13:45:00,30.19,30.22,30.18,30.19,33556.0,26.7473,26.7739,26.7385,26.7473,33556.0
2020-08-05 13:50:00,30.19,30.2,30.15,30.17,32063.0,26.7473,26.7562,26.7119,26.7296,32063.0
2020-08-05 13:55:00,30.17,30.18,30.14,30.15,15486.0,26.7296,26.7385,26.703,26.7119,15486.0
2020-08-05 14:00:00,30.15,30.19,30.14,30.17,34121.0,26.7119,26.7473,26.703,26.7296,34121.0
2020-08-05 14:05:00,30.17,30.18,30.05,30.06,47657.0,26.7296,26.7385,26.6233,26.6321,47657.0
2020-08-05 14:10:00,30.06,30.1,30.03,30.07,26273.0,26.6321,26.6676,26.6056,26.641,26273.0
2020-08-05 14:15:00,30.06,30.11,30.05,30.1,55346.0,26.6321,26.6764,26.6233,26.6676,55346.0
2020-08-05 14:20:00,30.1,30.11,30.07,30.09,46339.0,26.6676,26.6764,26.641,26.6587,46339.0
2020-08-05 14:25:00,30.09,30.11,30.07,30.08,50585.0,26.6587,26.6764,26.641,26.6499,50585.0
2020-08-05 14:30:00,30.09,30.13,30.07,30.11,30289.0,26.6587,26.6942,26.641,26.6764,30289.0
2020-08-05 14:35:00,30.11,30.13,30.09,30.11,33581.0,26.6764,26.6942,26.6587,26.6764,33581.0
2020-08-05 14:40:00,30.11,30.16,30.1,30.13,45641.0,26.6764,26.7207,26.6676,26.6942,45641.0
2020-08-05 14:45:00,30.13,30.14,30.05,30.07,80241.0,26.6942,26.703,26.6233,26.641,80241.0
2020-08-05 14:50:00,30.08,30.16,30.08,30.14,31363.0,26.6499,26.7207,26.6499,26.703,31363.0
2020-08-05 14:55:00,30.14,30.22,30.14,30.19,68918.0,26.703,26.7739,26.703,26.7473,68918.0
2020-08-05 15:00:00,30.2,30.27,30.18,30.27,43650.0,26.7562,26.8182,26.7385,26.8182,43650.0
2020-08-05 15:05:00,30.27,30.35,30.27,30.3,57868.0,26.8182,26.8891,26.8182,26.8448,57868.0
2020-08-05 15:10:00,30.29,30.3,30.23,30.24,48318.0,26.8359,26.8448,26.7828,26.7916,48318.0
2020-08-05 15:15:00,30.24,30.28,30.22,30.27,33253.0,26.7916,26.8271,26.7739,26.8182,33253.0
2020-08-05 15:20:00,30.27,30.33,30.26,30.3,54974.0,26.8182,26.8714,26.8093,26.8448,54974.0
2020-08-05 15:25:00,30.3,30.34,30.29,30.32,59412.0,26.8448,26.8802,26.8359,26.8625,59412.0
2020-08-05 15:30:00,30.31,30.36,30.28,30.36,65493.0,26.8536,26.8979,26.8271,26.8979,65493.0
2020-08-05 15:35:00,30.36,30.39,30.31,30.32,85656.0,26.8979,26.9245,26.8536,26.8625,85656.0
2020-08-05 15:40:00,30.33,30.34,30.27,30.29,90010.0,26.8714,26.8802,26.8182,26.8359,90010.0
2020-08-05 15:45:00,30.29,30.3,30.18,30.18,94173.0,26.8359,26.8448,26.7385,26.7385,94173.0
2020-08-05 15:50:00,30.19,30.25,30.15,30.21,262858.0,26.7473,26.8005,26.7119,26.765,262858.0
2020-08-05 15:55:00,30.21,30.24,30.1,30.15,504813.0,26.765,26.7916,26.6676,26.7119,504813.0
2020-08-06 09:30:00,30.4,30.54,30.07,30.32,282273.0,26.9334,27.0574,26.641,26.8625,282273.0
2020-08-06 09:35:00,30.3,30.41,30.24,30.32,63332.0,26.8448,26.9422,26.7916,26.8625,63332.0
2020-08-06 09:40:00,30.32,30.46,30.3,30.44,100512.0,26.8625,26.9865,26.8448,26.9688,100512.0
2020-08-06 09:45:00,30.43,30.56,30.43,30.54,103127.0,26.96,27.0751,26.96,27.0574,103127.0
2020-08-06 09:50:00,30.54,30.7,30.49,30.68,98677.0,27.0574,27.1992,27.0131,27.1814,98677.0
2020-08-06 09:55:00,30.68,30.88,30.66,30.86,109847.0,27.1814,27.3586,27.1637,27.3409,109847.0
2020-08-06 10:00:00,30.86,30.87,30.6,30.61,42219.0,27.3409,27.3498,27.1106,27.1194,42219.0
2020-08-06 10:05:00,30.61,30.65,30.53,30.57,42862.0,27.1194,27.1549,27.0486,27.084,42862.0
2020-08-06 10:10:00,30.57,30.6,30.45,30.52,65258.0,27.084,27.1106,26.9777,27.0397,65258.0
2020-08-06 10:15:00,30.51,30.7,30.49,30.68,37252.0,27.0308,27.1992,27.0131,27.1814,37252.0
2020-08-06 10:20:00,30.68,30.77,30.67,30.71,57280.0,27.1814,27.2612,27.1726,27.208,57280.0
2020-08-06 10:25:00,30.71,30.76,30.67,30.74,36793.0,27.208,27.2523,27.1726,27.2346,36793.0
2020-08-06 10:30:00,30.75,30.9,30.72,30.81,53420.0,27.2435,27.3764,27.2169,27.2966,53420.0
2020-08-06 10:35:00,30.8,30.82,30.63,30.64,60024.0,27.2878,27.3055,27.1371,27.146,60024.0
2020-08-06 10:40:00,30.64,30.64,30.48,30.54,57634.0,27.146,27.146,27.0043,27.0574,57634.0
2020-08-06 10:45:00,30.54,30.55,30.38,30.38,211342.0,27.0574,27.0663,26.9157,26.9157,211342.0
2020-08-06 10:50:00,30.38,30.43,30.31,30.41,121147.0,26.9157,26.96,26.8536,26.9422,121147.0
2020-08-06 10:55:00,30.41,30.45,30.37,30.37,40532.0,26.9422,26.9777,26.9068,26.9068,40532.0
2020-08-06 11:00:00,30.37,30.38,30.27,30.3,39012.0,26.9068,26.9157,26.8182,26.8448,39012.0
2020-08-06 11:05:00,30.3,30.33,30.22,30.26,46826.0,26.8448,26.8714,26.7739,26.8093,46826.0
2020-08-06 11:10:00,30.26,30.28,30.19,30.24,47048.0,26.8093,26.8271,26.7473,26.7916,47048.0
2020-08-06 11:15:00,30.24,30.29,30.21,30.22,24418.0,26.7916,26.8359,26.765,26.7739,24418.0
2020-08-06 11:20:00,30.21,30.3,30.21,30.3,26181.0,26.765,26.8448,26.765,26.8448,26181.0
2020-08-06 11:25:00,30.3,30.3,30.18,30.19,38919.0,26.8448,26.8448,26.7385,26.7473,38919.0
2020-08-06 11:30:00,30.19,30.22,30.16,30.2,35626.0,26.7473,26.7739,26.7207,26.7562,35626.0
2020-08-06 11:35:00,30.21,30.21,30.16,30.16,16427.0,26.765,26.765,26.7207,26.7207,16427.0
2020-08-06 11:40:00,30.17,30.19,30.14,30.15,30481.0,26.7296,26.7473,26.703,26.7119,30481.0
2020-08-06 11:45:00,30.15,30.19,30.12,30.18,29813.0,26.7119,26.7473,26.6853,26.7385,29813.0
2020-08-06 11:50:00,30.18,30.2,30.12,30.13,45972.0,26.7385,26.7562,26.6853,26.6942,45972.0
2020-08-06 11:55:00,30.13,30.16,30.11,30.14,38284.0,26.6942,26.7207,26.6764,26.703,38284.0
2020-08-06 12:00:00,30.14,30.16,30.0,30.02,99200.0,26.703,26.7207,26.579,26.5967,99200.0
2020-08-06 12:05:00,30.01,30.05,29.91,29.95,60265.0,26.5879,26.6233,26.4993,26.5347,60265.0
2020-08-06 12:10:00,29.95,30.09,29.95,30.07,45395.0,26.5347,26.6587,26.5347,26.641,45395.0
2020-08-06 12:15:00,30.07,30.1,30.0,30.01,24759.0,26.641,26.6676,26.579,26.5879,24759.0
2020-08-06 12:20:00,30.01,30.04,29.91,29.95,38759.0,26.5879,26.6144,26.4993,26.5347,38759.0
2020-08-06 12:25:00,29.95,29.99,29.91,29.96,46474.0,26.5347,26.5701,26.4993,26.5436,46474.0
2020-08-06 12:30:00,29.96,29.96,29.8,29.81,148062.0,26.5436,26.5436,26.4018,26.4107,148062.0
2020-08-06 12:35:00,29.8,29.85,29.7,29.7,108790.0,26.4018,26.4461,26.3132,26.3132,108790.0
2020-08-06 12:40:00,29.7,29.79,29.68,29.78,83117.0,26.3132,26.3929,26.2955,26.3841,83117.0
2020-08-06 12:45:00,29.79,29.79,29.7,29.7,49149.0,26.3929,26.3929,26.3132,26.3132,49149.0
2020-08-06 12:50:00,29.7,29.72,29.58,29.59,112622.0,26.3132,26.3309,26.2069,26.2157,112622.0
2020-08-06 12:55:00,29.59,29.73,29.51,29.73,121290.0,26.2157,26.3398,26.1449,26.3398,121290.0
2020-08-06 13:00:00,29.73,29.8,29.7,29.75,46230.0,26.3398,26.4018,26.3132,26.3575,46230.0
2020-08-06 13:05:00,29.75,29.78,29.74,29.76,56098.0,26.3575,26.3841,26.3486,26.3664,56098.0
2020-08-06 13:10:00,29.76,29.78,29.73,29.74,54345.0,26.3664,26.3841,26.3398,26.3486,54345.0
2020-08-06 13:15:00,29.75,29.75,29.62,29.63,159727.0,26.3575,26.3575,26.2423,26.2512,159727.0
2020-08-06 13:20:00,29.63,29.65,29.58,29.61,84727.0,26.2512,26.2689,26.2069,26.2335,84727.0
2020-08-06 13:25:00,29.6,29.67,29.58,29.62,178297.0,26.2246,26.2866,26.2069,26.2423,178297.0
2020-08-06 13:30:00,29.61,29.61,29.53,29.55,57342.0,26.2335,26.2335,26.1626,26.1803,57342.0
2020-08-06 13:35:00,29.55,29.56,29.46,29.49,101444.0,26.1803,26.1892,26.1006,26.1271,101444.0
2020-08-06 13:40:00,29.48,29.55,29.47,29.53,57781.0,26.1183,26.1803,26.1094,26.1626,57781.0
2020-08-06 13:45:00,29.53,29.56,29.5,29.53,71222.0,26.1626,26.1892,26.136,26.1626,71222.0
2020-08-06 13:50:00,29.53,29.56,29.46,29.54,65442.0,26.1626,26.1892,26.1006,26.1714,65442.0
2020-08-06 13:55:00,29.53,29.53,29.42,29.45,92322.0,26.1626,26.1626,26.0651,26.0917,92322.0
2020-08-06 14:00:00,29.45,29.53,29.43,29.45,71309.0,26.0917,26.1626,26.074,26.0917,71309.0
2020-08-06 14:05:00,29.44,29.5,29.43,29.48,37548.0,26.0828,26.136,26.074,26.1183,37548.0
2020-08-06 14:10:00,29.47,29.5,29.4,29.49,61102.0,26.1094,26.136,26.0474,26.1271,61102.0
2020-08-06 14:15:00,29.49,29.52,29.46,29.49,91164.0,26.1271,26.1537,26.1006,26.1271,91164.0
2020-08-06 14:20:00,29.48,29.55,29.48,29.51,38569.0,26.1183,26.1803,26.1183,26.1449,38569.0
2020-08-06 14:25:00,29.51,29.55,29.49,29.53,36967.0,26.1449,26.1803,26.1271,26.1626,36967.0
2020-08-06 14:30:00,29.53,29.53,29.46,29.5,53210.0,26.1626,26.1626,26.1006,26.136,53210.0
2020-08-06 14:35:00,29.5,29.56,29.5,29.56,28247.0,26.136,26.1892,26.136,26.1892,28247.0
2020-08-06 14:40:00,29.55,29.64,29.53,29.62,52137.0,26.1803,26.26,26.1626,26.2423,52137.0
2020-08-06 14:45:00,29.62,29.62,29.55,29.57,57285.0,26.2423,26.2423,26.1803,26.198,57285.0
2020-08-06 14:50:00,29.57,29.6,29.53,29.57,54661.0,26.198,26.2246,26.1626,26.198,54661.0
2020-08-06 14:55:00,29.57,29.57,29.5,29.54,89486.0,26.198,26.198,26.136,26.1714,89486.0
2020-08-06 15:00:00,29.54,29.62,29.53,29.57,88197.0,26.1714,26.2423,26.1626,26.198,88197.0
2020-08-06 15:05:00,29.57,29.58,29.5,29.51,63239.0,26.198,26.2069,26.136,26.1449,63239.0
2020-08-06 15:10:00,29.51,29.53,29.46,29.46,58472.0,26.1449,26.1626,26.1006,26.1006,58472.0
2020-08-06 15:15:00,29.47,29.55,29.46,29.52,67669.0,26.1094,26.1803,26.1006,26.1537,67669.0
2020-08-06 15:20:00,29.53,29.55,29.47,29.51,60135.0,26.1626,26.1803,26.1094,26.1449,60135.0
2020-08-06 15:25:00,29.51,29.57,29.5,29.53,130651.0,26.1449,26.198,26.136,26.1626,130651.0
2020-08-06 15:30:00,29.54,29.55,29.51,29.52,133012.0,26.1714,26.1803,26.1449,26.1537,133012.0
2020-08-06 15:35:00,29.52,29.52,29.46,29.5,393224.0,26.1537,26.1537,26.1006,26.136,393224.0
2020-08-06 15:40:00,29.5,29.51,29.44,29.46,326600.0,26.136,26.1449,26.0828,26.1006,326600.0
2020-08-06 15:45:00,29.46,29.46,29.37,29.37,232521.0,26.1006,26.1006,26.0208,26.0208,232521.0
2020-08-06 15:50:00,29.38,29.43,29.33,29.4,480911.0,26.0297,26.074,25.9854,26.0474,480911.0
2020-08-06 15:55:00,29.39,29.4,29.28,29.31,731246.0,26.0386,26.0474,25.9411,25.9677,731246.0
2020-08-07 09:30:00,29.17,29.25,29.0,29.18,190948.0,25.8436,25.9145,25.693,25.8525,190948.0
2020-08-07 09:35:00,29.18,29.21,28.97,28.98,65908.0,25.8525,25.8791,25.6664,25.6753,65908.0
2020-08-07 09:40:00,29.0,29.26,28.97,29.16,52724.0,25.693,25.9234,25.6664,25.8348,52724.0
2020-08-07 09:45:00,29.16,29.23,29.12,29.21,41920.0,25.8348,25.8968,25.7993,25.8791,41920.0
2020-08-07 09:50:00,29.21,29.27,29.13,29.14,49256.0,25.8791,25.9322,25.8082,25.8171,49256.0
2020-08-07 09:55:00,29.14,29.25,29.13,29.23,27142.0,25.8171,25.9145,25.8082,25.8968,27142.0
2020-08-07 10:00:00,29.22,29.42,29.19,29.33,39310.0,25.8879,26.0651,25.8614,25.9854,39310.0
2020-08-07 10:05:00,29.33,29.39,29.32,29.35,40396.0,25.9854,26.0386,25.9765,26.0031,40396.0
2020-08-07 10:10:00,29.37,29.48,29.37,29.39,35221.0,26.0208,26.1183,26.0208,26.0386,35221.0
2020-08-07 10:15:00,29.4,29.4,29.28,29.3,66693.0,26.0474,26.0474,25.9411,25.9588,66693.0
2020-08-07 10:20:00,29.3,29.3,29.23,29.25,34863.0,25.9588,25.9588,25.8968,25.9145,34863.0
2020-08-07 10:25:00,29.25,29.32,29.2,29.29,38575.0,25.9145,25.9765,25.8702,25.95,38575.0
2020-08-07 10:30:00,29.3,29.33,29.26,29.26,47155.0,25.9588,25.9854,25.9234,25.9234,47155.0
2020-08-07 10:35:00,29.26,29.37,29.23,29.36,43277.0,25.9234,26.0208,25.8968,26.012,43277.0
2020-08-07 10:40:00,29.36,29.5,29.34,29.46,65410.0,26.012,26.136,25.9943,26.1006,65410.0
2020-08-07 10:45:00,29.46,29.51,29.34,29.39,55876.0,26.1006,26.1449,25.9943,26.0386,55876.0
2020-08-07 10:50:00,29.38,29.4,29.33,29.35,32484.0,26.0297,26.0474,25.9854,26.0031,32484.0
2020-08-07 10:55:00,29.35,29.37,29.26,29.28,34295.0,26.0031,26.0208,25.9234,25.9411,34295.0
2020-08-07 11:00:00,29.29,29.33,29.26,29.32,29474.0,25.95,25.9854,25.9234,25.9765,29474.0
2020-08-07 11:05:00,29.31,29.5,29.31,29.47,35965.0,25.9677,26.136,25.9677,26.1094,35965.0
2020-08-07 11:10:00,29.47,29.49,29.37,29.39,26167.0,26.1094,26.1271,26.0208,26.0386,26167.0
2020-08-07 11:15:00,29.38,29.43,29.38,29.41,14513.0,26.0297,26.074,26.0297,26.0563,14513.0
2020-08-07 11:20:00,29.42,29.53,29.41,29.51,43137.0,26.0651,26.1626,26.0563,26.1449,43137.0
2020-08-07 11:25:00,29.51,29.52,29.37,29.38,46241.0,26.1449,26.1537,26.0208,26.0297,46241.0
2020-08-07 11:30:00,29.38,29.41,29.34,29.41,27288.0,26.0297,26.0563,25.9943,26.0563,27288.0
2020-08-07 11:35:00,29.41,29.48,29.37,29.48,23179.0,26.0563,26.1183,26.0208,26.1183,23179.0
2020-08-07 11:40:00,29.48,29.54,29.48,29.51,52476.0,26.1183,26.1714,26.1183,26.1449,52476.0
2020-08-07 11:45:00,29.51,29.51,29.44,29.48,25804.0,26.1449,26.1449,26.0828,26.1183,25804.0
2020-08-07 11:50:00,29.46,29.5,29.41,29.44,26657.0,26.1006,26.136,26.0563,26.0828,26657.0
2020-08-07 11:55:00,29.44,29.47,29.43,29.46,13736.0,26.0828,26.1094,26.074,26.1006,13736.0
2020-08-07 12:00:00,29.45,29.5,29.42,29.5,30583.0,26.0917,26.136,26.0651,26.136,30583.0
2020-08-07 12:05:00,29.5,29.5,29.46,29.49,31413.0,26.136,26.136,26.1006,26.1271,31413.0
2020-08-07 12:10:00,29.48,29.5,29.47,29.48,26284.0,26.1183,26.136,26.1094,26.1183,26284.0
2020-08-07 12:15:00,29.48,29.55,29.47,29.51,35460.0,26.1183,26.1803,26.1094,26.1449,35460.0
2020-08-07 12:20:00,29.52,29.6,29.52,29.54,40503.0,26.1537,26.2246,26.1537,26.1714,40503.0
2020-08-07 12:25:00,29.55,29.64,29.54,29.63,33575.0,26.1803,26.26,26.1714,26.2512,33575.0
2020-08-07 12:30:00,29.64,29.7,29.63,29.66,44064.0,26.26,26.3132,26.2512,26.2778,44064.0
2020-08-07 12:35:00,29.66,29.68,29.63,29.67,40601.0,26.2778,26.2955,26.2512,26.2866,40601.0
2020-08-07 12:40:00,29.68,29.75,29.65,29.74,40413.0,26.2955,26.3575,26.2689,26.3486,40413.0
2020-08-07 12:45:00,29.75,29.85,29.73,29.84,79437.0,26.3575,26.4461,26.3398,26.4372,79437.0
2020-08-07 12:50:00,29.84,29.88,29.8,29.87,48150.0,26.4372,26.4727,26.4018,26.4638,48150.0
2020-08-07 12:55:00,29.86,29.95,29.86,29.95,43606.0,26.455,26.5347,26.455,26.5347,43606.0
2020-08-07 13:00:00,29.95,30.0,29.93,29.99,69719.0,26.5347,26.579,26.517,26.5701,69719.0
2020-08-07 13:05:00,30.0,30.02,29.88,29.91,126867.0,26.579,26.5967,26.4727,26.4993,126867.0
2020-08-07 13:10:00,29.9,29.96,29.88,29.96,25147.0,26.4904,26.5436,26.4727,26.5436,25147.0
2020-08-07 13:15:00,29.96,30.0,29.94,29.99,24312.0,26.5436,26.579,26.5258,26.5701,24312.0
2020-08-07 13:20:00,30.0,30.01,29.97,30.01,38002.0,26.579,26.5879,26.5524,26.5879,38002.0
2020-08-07 13:25:00,30.0,30.04,29.98,30.04,29130.0,26.579,26.6144,26.5613,26.6144,29130.0
2020-08-07 13:30:00,30.03,30.11,30.01,30.02,34305.0,26.6056,26.6764,26.5879,26.5967,34305.0
2020-08-07 13:35:00,30.02,30.09,30.02,30.04,25218.0,26.5967,26.6587,26.5967,26.6144,25218.0
2020-08-07 13:40:00,30.04,30.09,30.03,30.08,34620.0,26.6144,26.6587,26.6056,26.6499,34620.0
2020-08-07 13:45:00,30.08,30.11,30.06,30.09,45048.0,26.6499,26.6764,26.6321,26.6587,45048.0
2020-08-07 13:50:00,30.09,30.1,29.92,29.95,63963.0,26.6587,26.6676,26.5081,26.5347,63963.0
2020-08-07 13:55:00,29.95,29.96,29.93,29.95,43606.0,26.5347,26.5436,26.517,26.5347,43606.0
2020-08-07 14:00:00,29.95,29.98,29.9,29.91,63664.0,26.5347,26.5613,26.4904,26.4993,63664.0
2020-08-07 14:05:00,29.91,29.92,29.83,29.92,228685.0,26.4993,26.5081,26.4284,26.5081,228685.0
2020-08-07 14:10:00,29.92,29.99,29.92,29.97,44975.0,26.5081,26.5701,26.5081,26.5524,44975.0
2020-08-07 14:15:00,29.97,29.98,29.93,29.94,50742.0,26.5524,26.5613,26.517,26.5258,50742.0
2020-08-07 14:20:00,29.94,29.97,29.93,29.97,33456.0,26.5258,26.5524,26.517,26.5524,33456.0
2020-08-07 14:25:00,29.96,30.07,29.94,30.05,77111.0,26.5436,26.641,26.5258,26.6233,77111.0
2020-08-07 14:30:00,30.06,30.13,30.02,30.09,88610.0,26.6321,26.6942,26.5967,26.6587,88610.0
2020-08-07 14:35:00,30.08,30.19,30.05,30.18,126608.0,26.6499,26.7473,26.6233,26.7385,126608.0
2020-08-07 14:40:00,30.17,30.2,30.14,30.18,24760.0,26.7296,26.7562,26.703,26.7385,24760.0
2020-08-07 14:45:00,30.18,30.2,30.16,30.18,64725.0,26.7385,26.7562,26.7207,26.7385,64725.0
2020-08-07 14:50:00,30.17,30.2,30.16,30.19,43393.0,26.7296,26.7562,26.7207,26.7473,43393.0
2020-08-07 14:55:00,30.19,30.29,30.17,30.27,58100.0,26.7473,26.8359,26.7296,26.8182,58100.0
2020-08-07 15:00:00,30.26,30.28,30.22,30.28,34460.0,26.8093,26.8271,26.7739,26.8271,34460.0
2020-08-07 15:05:00,30.27,30.37,30.27,30.34,61504.0,26.8182,26.9068,26.8182,26.8802,61504.0
2020-08-07 15:10:00,30.34,30.34,30.21,30.26,91260.0,26.8802,26.8802,26.765,26.8093,91260.0
2020-08-07 15:15:00,30.26,30.33,30.24,30.24,46419.0,26.8093,26.8714,26.7916,26.7916,46419.0
2020-08-07 15:20:00,30.24,30.3,30.24,30.26,63629.0,26.7916,26.8448,26.7916,26.8093,63629.0
2020-08-07 15:25:00,30.26,30.31,30.22,30.26,76223.0,26.8093,26.8536,26.7739,26.8093,76223.0
2020-08-07 15:30:00,30.26,30.3,30.23,30.28,81422.0,26.8093,26.8448,26.7828,26.8271,81422.0
2020-08-07 15:35:00,30.28,30.37,30.27,30.37,87979.0,26.8271,26.9068,26.8182,26.9068,87979.0
2020-08-07 15:40:00,30.37,30.48,30.36,30.48,91865.0,26.9068,27.0043,26.8979,27.0043,91865.0
2020-08-07 15:45:00,30.48,30.56,30.47,30.55,173849.0,27.0043,27.0751,26.9954,27.0663,173849.0
2020-08-07 15:50:00,30.56,30.61,30.5,30.6,217360.0,27.0751,27.1194,27.022,27.1106,217360.0
2020-08-07 15:55:00,30.6,30.67,30.55,30.66,476460.0,27.1106,27.1726,27.0663,27.1637,476460.0
2020-08-10 09:30:00,31.0,31.34,30.98,31.34,221996.0,27.465,27.7662,27.4472,27.7662,221996.0
2020-08-10 09:35:00,31.35,31.35,30.99,31.04,76126.0,27.775,27.775,27.4561,27.5004,76126.0
2020-08-10 09:40:00,31.04,31.22,31.03,31.2,51130.0,27.5004,27.6599,27.4915,27.6422,51130.0
2020-08-10 09:45:00,31.21,31.26,31.02,31.11,71121.0,27.651,27.6953,27.4827,27.5624,71121.0
2020-08-10 09:50:00,31.12,31.21,31.08,31.11,54191.0,27.5713,27.651,27.5358,27.5624,54191.0
2020-08-10 09:55:00,31.11,31.29,31.1,31.23,37947.0,27.5624,27.7219,27.5536,27.6687,37947.0
2020-08-10 10:00:00,31.23,31.24,31.07,31.21,74717.0,27.6687,27.6776,27.527,27.651,74717.0
2020-08-10 10:05:00,31.2,31.23,31.15,31.22,68863.0,27.6422,27.6687,27.5979,27.6599,68863.0
2020-08-10 10:10:00,31.23,31.39,31.2,31.35,102754.0,27.6687,27.8105,27.6422,27.775,102754.0
2020-08-10 10:15:00,31.37,31.42,31.29,31.34,52347.0,27.7928,27.8371,27.7219,27.7662,52347.0
2020-08-10 10:20:00,31.35,31.39,31.27,31.33,44748.0,27.775,27.8105,27.7042,27.7573,44748.0
2020-08-10 10:25:00,31.33,31.41,31.33,31.39,27752.0,27.7573,27.8282,27.7573,27.8105,27752.0
2020-08-10 10:30:00,31.4,31.49,31.37,31.49,39430.0,27.8193,27.8991,27.7928,27.8991,39430.0
2020-08-10 10:35:00,31.5,31.6,31.47,31.58,77405.0,27.9079,27.9965,27.8814,27.9788,77405.0
2020-08-10 10:40:00,31.57,31.58,31.44,31.53,88741.0,27.97,27.9788,27.8548,27.9345,88741.0
2020-08-10 10:45:00,31.52,31.6,31.47,31.49,34887.0,27.9257,27.9965,27.8814,27.8991,34887.0
2020-08-10 10:50:00,31.48,31.48,31.36,31.4,81868.0,27.8902,27.8902,27.7839,27.8193,81868.0
2020-08-10 10:55:00,31.39,31.45,31.24,31.28,50454.0,27.8105,27.8636,27.6776,27.713,50454.0
2020-08-10 11:00:00,31.28,31.35,31.24,31.29,31386.0,27.713,27.775,27.6776,27.7219,31386.0
2020-08-10 11:05:00,31.29,31.32,31.22,31.3,41009.0,27.7219,27.7485,27.6599,27.7307,41009.0
2020-08-10 11:10:00,31.31,31.4,31.27,31.39,23976.0,27.7396,27.8193,27.7042,27.8105,23976.0
2020-08-10 11:15:00,31.39,31.49,31.38,31.48,14905.0,27.8105,27.8991,27.8016,27.8902,14905.0
2020-08-10 11:20:00,31.48,31.5,31.4,31.5,36803.0,27.8902,27.9079,27.8193,27.9079,36803.0
2020-08-10 11:25:00,31.49,31.55,31.47,31.48,25726.0,27.8991,27.9522,27.8814,27.8902,25726.0
2020-08-10 11:30:00,31.46,31.57,31.45,31.55,25510.0,27.8725,27.97,27.8636,27.9522,25510.0
2020-08-10 11:35:00,31.56,31.57,31.48,31.5,18389.0,27.9611,27.97,27.8902,27.9079,18389.0
2020-08-10 11:40:00,31.5,31.6,31.49,31.58,27463.0,27.9079,27.9965,27.8991,27.9788,27463.0
2020-08-10 11:45:00,31.58,31.67,31.53,31.54,48239.0,27.9788,28.0586,27.9345,27.9434,48239.0
2020-08-10 11:50:00,31.55,31.59,31.52,31.57,31670.0,27.9522,27.9877,27.9257,27.97,31670.0
2020-08-10 11:55:00,31.56,31.56,31.47,31.5,44553.0,27.9611,27.9611,27.8814,27.9079,44553.0
2020-08-10 12:00:00,31.5,31.53,31.43,31.46,24343.0,27.9079,27.9345,27.8459,27.8725,24343.0
2020-08-10 12:05:00,31.46,31.49,31.41,31.41,15997.0,27.8725,27.8991,27.8282,27.8282,15997.0
2020-08-10 12:10:00,31.42,31.45,31.37,31.42,25530.0,27.8371,27.8636,27.7928,27.8371,25530.0
2020-08-10 12:15:00,31.43,31.43,31.32,31.36,37573.0,27.8459,27.8459,27.7485,27.7839,37573.0
2020-08-10 12:20:00,31.36,31.39,31.34,31.34,26659.0,27.7839,27.8105,27.7662,27.7662,26659.0
2020-08-10 12:25:00,31.35,31.37,31.33,31.35,34785.0,27.775,27.7928,27.7573,27.775,34785.0
2020-08-10 12:30:00,31.34,31.34,31.3,31.31,13839.0,27.7662,27.7662,27.7307,27.7396,13839.0
2020-08-10 12:35:00,31.31,31.36,31.28,31.31,22339.0,27.7396,27.7839,27.713,27.7396,22339.0
2020-08-10 12:40:00,31.31,31.35,31.31,31.34,19173.0,27.7396,27.775,27.7396,27.7662,19173.0
2020-08-10 12:45:00,31.35,31.35,31.26,31.26,25930.0,27.775,27.775,27.6953,27.6953,25930.0
2020-08-10 12:50:00,31.25,31.28,31.23,31.26,29431.0,27.6864,27.713,27.6687,27.6953,29431.0
2020-08-10 12:55:00,31.26,31.3,31.25,31.3,13349.0,27.6953,27.7307,27.6864,27.7307,13349.0
2020-08-10 13:00:00,31.3,31.35,31.29,31.35,13297.0,27.7307,27.775,27.7219,27.775,13297.0
2020-08-10 13:05:00,31.35,31.35,31.26,31.27,11742.0,27.775,27.775,27.6953,27.7042,11742.0
2020-08-10 13:10:00,31.27,31.27,31.17,31.21,32978.0,27.7042,27.7042,27.6156,27.651,32978.0
2020-08-10 13:15:00,31.2,31.24,31.19,31.2,19955.0,27.6422,27.6776,27.6333,27.6422,19955.0
2020-08-10 13:20:00,31.2,31.26,31.19,31.26,69394.0,27.6422,27.6953,27.6333,27.6953,69394.0
2020-08-10 13:25:00,31.26,31.28,31.23,31.27,22779.0,27.6953,27.713,27.6687,27.7042,22779.0
2020-08-10 13:30:00,31.27,31.32,31.27,31.29,13416.0,27.7042,27.7485,27.7042,27.7219,13416.0
2020-08-10 13:35:00,31.3,31.37,31.29,31.37,14776.0,27.7307,27.7928,27.7219,27.7928,14776.0
2020-08-10 13:40:00,31.37,31.41,31.36,31.36,13005.0,27.7928,27.8282,27.7839,27.7839,13005.0
2020-08-10 13:45:00,31.36,31.39,31.35,31.37,11555.0,27.7839,27.8105,27.775,27.7928,11555.0
2020-08-10 13:50:00,31.38,31.38,31.34,31.37,15042.0,27.8016,27.8016,27.7662,27.7928,15042.0
2020-08-10 13:55:00,31.37,31.38,31.35,31.37,13641.0,27.7928,27.8016,27.775,27.7928,13641.0
2020-08-10 14:00:00,31.38,31.41,31.3,31.3,29042.0,27.8016,27.8282,27.7307,27.7307,29042.0
2020-08-10 14:05:00,31.31,31.33,31.28,31.32,35562.0,27.7396,27.7573,27.713,27.7485,35562.0
2020-08-10 14:10:00,31.33,31.36,31.32,31.33,17645.0,27.7573,27.7839,27.7485,27.7573,17645.0
2020-08-10 14:15:00,31.33,31.37,31.32,31.34,20991.0,27.7573,27.7928,27.7485,27.7662,20991.0
2020-08-10 14:20:00,31.35,31.35,31.28,31.3,17656.0,27.775,27.775,27.713,27.7307,17656.0
2020-08-10 14:25:00,31.3,31.36,31.28,31.36,21807.0,27.7307,27.7839,27.713,27.7839,21807.0
2020-08-10 14:30:00,31.35,31.37,31.3,31.37,27429.0,27.775,27.7928,27.7307,27.7928,27429.0
2020-08-10 14:35:00,31.37,31.41,31.35,31.35,27589.0,27.7928,27.8282,27.775,27.775,27589.0
2020-08-10 14:40:00,31.36,31.36,31.33,31.34,26860.0,27.7839,27.7839,27.7573,27.7662,26860.0
2020-08-10 14:45:00,31.33,31.41,31.32,31.41,27493.0,27.7573,27.8282,27.7485,27.8282,27493.0
2020-08-10 14:50:00,31.41,31.42,31.38,31.39,16127.0,27.8282,27.8371,27.8016,27.8105,16127.0
2020-08-10 14:55:00,31.39,31.42,31.38,31.39,16689.0,27.8105,27.8371,27.8016,27.8105,16689.0
2020-08-10 15:00:00,31.38,31.42,31.35,31.4,19631.0,27.8016,27.8371,27.775,27.8193,19631.0
2020-08-10 15:05:00,31.4,31.45,31.38,31.44,17576.0,27.8193,27.8636,27.8016,27.8548,17576.0
2020-08-10 15:10:00,31.44,31.46,31.37,31.4,25210.0,27.8548,27.8725,27.7928,27.8193,25210.0
2020-08-10 15:15:00,31.41,31.41,31.35,31.39,25512.0,27.8282,27.8282,27.775,27.8105,25512.0
2020-08-10 15:20:00,31.39,31.49,31.38,31.48,28813.0,27.8105,27.8991,27.8016,27.8902,28813.0
2020-08-10 15:25:00,31.48,31.54,31.47,31.54,26983.0,27.8902,27.9434,27.8814,27.9434,26983.0
2020-08-10 15:30:00,31.53,31.55,31.49,31.51,41338.0,27.9345,27.9522,27.8991,27.9168,41338.0
2020-08-10 15:35:00,31.51,31.53,31.48,31.52,50837.0,27.9168,27.9345,27.8902,27.9257,50837.0
2020-08-10 15:40:00,31.52,31.55,31.49,31.54,55685.0,27.9257,27.9522,27.8991,27.9434,55685.0
2020-08-10 15:45:00,31.54,31.55,31.48,31.52,76176.0,27.9434,27.9522,27.8902,27.9257,76176.0
2020-08-10 15:50:00,31.5,31.52,31.41,31.46,126967.0,27.9079,27.9257,27.8282,27.8725,126967.0
2020-08-10 15:55:00,31.46,31.5,31.41,31.46,284867.0,27.8725,27.9079,27.8282,27.8725,284867.0
2020-08-11 09:30:00,32.64,32.9,32.45,32.71,271533.0,28.9179,29.1483,28.7496,28.98,271533.0
2020-08-11 09:35:00,32.74,32.84,32.27,32.42,118039.0,29.0065,29.0951,28.5901,28.723,118039.0
2020-08-11 09:40:00,32.41,32.51,32.3,32.44,70098.0,28.7142,28.8028,28.6167,28.7407,70098.0
2020-08-11 09:45:00,32.45,32.56,32.41,32.48,82909.0,28.7496,28.8471,28.7142,28.7762,82909.0
2020-08-11 09:50:00,32.49,32.6,32.4,32.46,86460.0,28.785,28.8825,28.7053,28.7585,86460.0
2020-08-11 09:55:00,32.45,32.54,32.44,32.47,66075.0,28.7496,28.8293,28.7407,28.7673,66075.0
2020-08-11 10:00:00,32.47,32.61,32.42,32.61,72528.0,28.7673,28.8914,28.723,28.8914,72528.0
2020-08-11 10:05:00,32.6,32.61,32.47,32.48,69393.0,28.8825,28.8914,28.7673,28.7762,69393.0
2020-08-11 10:10:00,32.47,32.51,32.4,32.44,70388.0,28.7673,28.8028,28.7053,28.7407,70388.0
2020-08-11 10:15:00,32.44,32.54,32.42,32.52,47440.0,28.7407,28.8293,28.723,28.8116,47440.0
2020-08-11 10:20:00,32.53,32.56,32.41,32.52,63199.0,28.8205,28.8471,28.7142,28.8116,63199.0
2020-08-11 10:25:00,32.52,32.56,32.46,32.55,34650.0,28.8116,28.8471,28.7585,28.8382,34650.0
2020-08-11 10:30:00,32.54,32.67,32.54,32.66,48888.0,28.8293,28.9445,28.8293,28.9357,48888.0
2020-08-11 10:35:00,32.67,32.74,32.65,32.68,68905.0,28.9445,29.0065,28.9268,28.9534,68905.0
2020-08-11 10:40:00,32.69,32.77,32.66,32.66,51953.0,28.9622,29.0331,28.9357,28.9357,51953.0
2020-08-11 10:45:00,32.66,32.75,32.64,32.64,81651.0,28.9357,29.0154,28.9179,28.9179,81651.0
2020-08-11 10:50:00,32.64,32.7,32.55,32.59,28777.0,28.9179,28.9711,28.8382,28.8736,28777.0
2020-08-11 10:55:00,32.59,32.63,32.46,32.5,114619.0,28.8736,28.9091,28.7585,28.7939,114619.0
2020-08-11 11:00:00,32.49,32.53,32.37,32.42,55763.0,28.785,28.8205,28.6787,28.723,55763.0
2020-08-11 11:05:00,32.41,32.48,32.39,32.39,24420.0,28.7142,28.7762,28.6965,28.6965,24420.0
2020-08-11 11:10:00,32.39,32.43,32.3,32.31,97336.0,28.6965,28.7319,28.6167,28.6256,97336.0
2020-08-11 11:15:00,32.3,32.42,32.27,32.38,91472.0,28.6167,28.723,28.5901,28.6876,91472.0
2020-08-11 11:20:00,32.38,32.38,32.19,32.23,44954.0,28.6876,28.6876,28.5193,28.5547,44954.0
2020-08-11 11:25:00,32.23,32.24,32.13,32.17,30968.0,28.5547,28.5636,28.4661,28.5015,30968.0
2020-08-11 11:30:00,32.17,32.39,32.14,32.37,63484.0,28.5015,28.6965,28.475,28.6787,63484.0
2020-08-11 11:35:00,32.37,32.39,32.3,32.32,72546.0,28.6787,28.6965,28.6167,28.6344,72546.0
2020-08-11 11:40:00,32.31,32.34,32.28,32.3,30471.0,28.6256,28.6522,28.599,28.6167,30471.0
2020-08-11 11:45:00,32.3,32.3,32.19,32.2,13988.0,28.6167,28.6167,28.5193,28.5281,13988.0
2020-08-11 11:50:00,32.2,32.24,32.18,32.19,25725.0,28.5281,28.5636,28.5104,28.5193,25725.0
2020-08-11 11:55:00,32.19,32.21,32.15,32.21,17543.0,28.5193,28.537,28.4838,28.537,17543.0
2020-08-11 12:00:00,32.22,32.22,32.09,32.11,35146.0,28.5458,28.5458,28.4307,28.4484,35146.0
2020-08-11 12:05:00,32.1,32.12,32.07,32.08,17576.0,28.4395,28.4572,28.4129,28.4218,17576.0
2020-08-11 12:10:00,32.08,32.12,32.07,32.08,18834.0,28.4218,28.4572,28.4129,28.4218,18834.0
2020-08-11 12:15:00,32.08,32.16,32.08,32.15,18546.0,28.4218,28.4927,28.4218,28.4838,18546.0
2020-08-11 12:20:00,32.15,32.17,32.11,32.13,33284.0,28.4838,28.5015,28.4484,28.4661,33284.0
2020-08-11 12:25:00,32.13,32.27,32.13,32.26,32221.0,28.4661,28.5901,28.4661,28.5813,32221.0
2020-08-11 12:30:00,32.26,32.28,32.22,32.24,32310.0,28.5813,28.599,28.5458,28.5636,32310.0
2020-08-11 12:35:00,32.22,32.23,32.2,32.23,46477.0,28.5458,28.5547,28.5281,28.5547,46477.0
2020-08-11 12:40:00,32.23,32.25,32.11,32.12,22893.0,28.5547,28.5724,28.4484,28.4572,22893.0
2020-08-11 12:45:00,32.12,32.19,32.12,32.16,16982.0,28.4572,28.5193,28.4572,28.4927,16982.0
2020-08-11 12:50:00,32.17,32.23,32.15,32.2,10275.0,28.5015,28.5547,28.4838,28.5281,10275.0
2020-08-11 12:55:00,32.2,32.22,32.13,32.22,19061.0,28.5281,28.5458,28.4661,28.5458,19061.0
2020-08-11 13:00:00,32.22,32.26,32.2,32.23,14076.0,28.5458,28.5813,28.5281,28.5547,14076.0
2020-08-11 13:05:00,32.23,32.3,32.23,32.3,11177.0,28.5547,28.6167,28.5547,28.6167,11177.0
2020-08-11 13:10:00,32.3,32.33,32.28,32.33,17017.0,28.6167,28.6433,28.599,28.6433,17017.0
2020-08-11 13:15:00,32.33,32.37,32.29,32.37,19321.0,28.6433,28.6787,28.6079,28.6787,19321.0
2020-08-11 13:20:00,32.37,32.43,32.35,32.37,78724.0,28.6787,28.7319,28.661,28.6787,78724.0
2020-08-11 13:25:00,32.38,32.41,32.36,32.36,22277.0,28.6876,28.7142,28.6699,28.6699,22277.0
2020-08-11 13:30:00,32.37,32.44,32.36,32.41,17163.0,28.6787,28.7407,28.6699,28.7142,17163.0
2020-08-11 13:35:00,32.42,32.48,32.42,32.48,96603.0,28.723,28.7762,28.723,28.7762,96603.0
2020-08-11 13:40:00,32.48,32.52,32.47,32.51,41733.0,28.7762,28.8116,28.7673,28.8028,41733.0
2020-08-11 13:45:00,32.5,32.51,32.47,32.49,13645.0,28.7939,28.8028,28.7673,28.785,13645.0
2020-08-11 13:50:00,32.48,32.5,32.47,32.47,12140.0,28.7762,28.7939,28.7673,28.7673,12140.0
2020-08-11 13:55:00,32.47,32.47,32.45,32.45,26580.0,28.7673,28.7673,28.7496,28.7496,26580.0
2020-08-11 14:00:00,32.46,32.47,32.4,32.41,28468.0,28.7585,28.7673,28.7053,28.7142,28468.0
2020-08-11 14:05:00,32.4,32.41,32.36,32.38,37777.0,28.7053,28.7142,28.6699,28.6876,37777.0
2020-08-11 14:10:00,32.37,32.41,32.36,32.39,41548.0,28.6787,28.7142,28.6699,28.6965,41548.0
2020-08-11 14:15:00,32.4,32.43,32.36,32.4,30883.0,28.7053,28.7319,28.6699,28.7053,30883.0
2020-08-11 14:20:00,32.4,32.41,32.34,32.34,22550.0,28.7053,28.7142,28.6522,28.6522,22550.0
2020-08-11 14:25:00,32.34,32.37,32.33,32.33,20504.0,28.6522,28.6787,28.6433,28.6433,20504.0
2020-08-11 14:30:00,32.34,32.36,32.28,32.33,35790.0,28.6522,28.6699,28.599,28.6433,35790.0
2020-08-11 14:35:00,32.33,32.33,32.25,32.31,44421.0,28.6433,28.6433,28.5724,28.6256,44421.0
2020-08-11 14:40:00,32.32,32.37,32.27,32.36,42568.0,28.6344,28.6787,28.5901,28.6699,42568.0
2020-08-11 14:45:00,32.37,32.37,32.31,32.33,58253.0,28.6787,28.6787,28.6256,28.6433,58253.0
2020-08-11 14:50:00,32.33,32.39,32.31,32.38,26869.0,28.6433,28.6965,28.6256,28.6876,26869.0
2020-08-11 14:55:00,32.39,32.42,32.37,32.38,23440.0,28.6965,28.723,28.6787,28.6876,23440.0
2020-08-11 15:00:00,32.38,32.39,32.28,32.3,31543.0,28.6876,28.6965,28.599,28.6167,31543.0
2020-08-11 15:05:00,32.32,32.37,32.32,32.34,38973.0,28.6344,28.6787,28.6344,28.6522,38973.0
2020-08-11 15:10:00,32.34,32.44,32.33,32.34,73382.0,28.6522,28.7407,28.6433,28.6522,73382.0
2020-08-11 15:15:00,32.34,32.36,31.95,31.98,154187.0,28.6522,28.6699,28.3066,28.3332,154187.0
2020-08-11 15:20:00,32.0,32.07,31.95,31.95,35553.0,28.3509,28.4129,28.3066,28.3066,35553.0
2020-08-11 15:25:00,31.96,32.13,31.95,32.11,76628.0,28.3155,28.4661,28.3066,28.4484,76628.0
2020-08-11 15:30:00,32.12,32.16,31.99,32.01,52525.0,28.4572,28.4927,28.3421,28.3598,52525.0
2020-08-11 15:35:00,32.0,32.07,31.91,31.93,97538.0,28.3509,28.4129,28.2712,28.2889,97538.0
2020-08-11 15:40:00,31.94,31.98,31.82,31.85,74518.0,28.2978,28.3332,28.1914,28.218,74518.0
2020-08-11 15:45:00,31.86,31.86,31.78,31.83,115124.0,28.2269,28.2269,28.156,28.2003,115124.0
2020-08-11 15:50:00,31.82,31.88,31.75,31.88,405997.0,28.1914,28.2446,28.1294,28.2446,405997.0
2020-08-11 15:55:00,31.88,32.0,31.87,31.97,580682.0,28.2446,28.3509,28.2357,28.3243,580682.0
2020-08-12 09:30:00,32.52,32.65,32.26,32.55,181535.0,28.8116,28.9268,28.5813,28.8382,181535.0
2020-08-12 09:35:00,32.54,32.58,32.41,32.5,154944.0,28.8293,28.8648,28.7142,28.7939,154944.0
2020-08-12 09:40:00,32.48,32.57,32.37,32.42,95832.0,28.7762,28.8559,28.6787,28.723,95832.0
2020-08-12 09:45:00,32.42,32.42,32.21,32.23,65791.0,28.723,28.723,28.537,28.5547,65791.0
2020-08-12 09:50:00,32.23,32.23,31.96,32.08,80787.0,28.5547,28.5547,28.3155,28.4218,80787.0
2020-08-12 09:55:00,32.08,32.14,31.94,31.99,47075.0,28.4218,28.475,28.2978,28.3421,47075.0
2020-08-12 10:00:00,32.0,32.04,31.84,32.03,75219.0,28.3509,28.3864,28.2092,28.3775,75219.0
2020-08-12 10:05:00,32.04,32.15,31.98,32.14,101734.0,28.3864,28.4838,28.3332,28.475,101734.0
2020-08-12 10:10:00,32.14,32.21,32.01,32.04,34272.0,28.475,28.537,28.3598,28.3864,34272.0
2020-08-12 10:15:00,32.01,32.06,31.94,31.96,42648.0,28.3598,28.4041,28.2978,28.3155,42648.0
2020-08-12 10:20:00,31.95,31.98,31.92,31.93,35076.0,28.3066,28.3332,28.28,28.2889,35076.0
2020-08-12 10:25:00,31.92,31.95,31.78,31.84,80884.0,28.28,28.3066,28.156,28.2092,80884.0
2020-08-12 10:30:00,31.84,31.85,31.76,31.8,31197.0,28.2092,28.218,28.1383,28.1737,31197.0
2020-08-12 10:35:00,31.8,31.82,31.71,31.74,36661.0,28.1737,28.1914,28.094,28.1206,36661.0
2020-08-12 10:40:00,31.74,31.81,31.69,31.69,19376.0,28.1206,28.1826,28.0763,28.0763,19376.0
2020-08-12 10:45:00,31.69,31.75,31.65,31.74,52494.0,28.0763,28.1294,28.0408,28.1206,52494.0
2020-08-12 10:50:00,31.75,31.77,31.65,31.65,44146.0,28.1294,28.1472,28.0408,28.0408,44146.0
2020-08-12 10:55:00,31.64,31.65,31.57,31.57,64816.0,28.032,28.0408,27.97,27.97,64816.0
2020-08-12 11:00:00,31.56,31.61,31.49,31.56,35136.0,27.9611,28.0054,27.8991,27.9611,35136.0
2020-08-12 11:05:00,31.57,31.58,31.52,31.58,45235.0,27.97,27.9788,27.9257,27.9788,45235.0
2020-08-12 11:10:00,31.58,31.59,31.44,31.47,40850.0,27.9788,27.9877,27.8548,27.8814,40850.0
2020-08-12 11:15:00,31.46,31.47,31.39,31.4,20372.0,27.8725,27.8814,27.8105,27.8193,20372.0
2020-08-12 11:20:00,31.38,31.43,31.25,31.27,100544.0,27.8016,27.8459,27.6864,27.7042,100544.0
2020-08-12 11:25:00,31.27,31.35,31.23,31.28,93459.0,27.7042,27.775,27.6687,27.713,93459.0
2020-08-12 11:30:00,31.29,31.42,31.27,31.4,50156.0,27.7219,27.8371,27.7042,27.8193,50156.0
2020-08-12 11:35:00,31.4,31.4,31.25,31.27,37464.0,27.8193,27.8193,27.6864,27.7042,37464.0
2020-08-12 11:40:00,31.27,31.29,31.2,31.2,29298.0,27.7042,27.7219,27.6422,27.6422,29298.0
2020-08-12 11:45:00,31.19,31.25,31.12,31.13,38460.0,27.6333,27.6864,27.5713,27.5801,38460.0
2020-08-12 11:50:00,31.13,31.15,31.05,31.12,62580.0,27.5801,27.5979,27.5093,27.5713,62580.0
2020-08-12 11:55:00,31.12,31.18,31.1,31.15,70091.0,27.5713,27.6244,27.5536,27.5979,70091.0
2020-08-12 12:00:00,31.15,31.17,31.12,31.13,43332.0,27.5979,27.6156,27.5713,27.5801,43332.0
2020-08-12 12:05:00,31.13,31.14,30.99,31.0,76658.0,27.5801,27.589,27.4561,27.465,76658.0
2020-08-12 12:10:00,30.99,31.0,30.96,30.99,57078.0,27.4561,27.465,27.4295,27.4561,57078.0
2020-08-12 12:15:00,31.0,31.0,30.95,30.98,81831.0,27.465,27.465,27.4207,27.4472,81831.0
2020-08-12 12:20:00,30.98,31.01,30.96,31.0,48033.0,27.4472,27.4738,27.4295,27.465,48033.0
2020-08-12 12:25:00,31.0,31.0,30.95,30.95,36674.0,27.465,27.465,27.4207,27.4207,36674.0
2020-08-12 12:30:00,30.95,31.0,30.93,31.0,111106.0,27.4207,27.465,27.4029,27.465,111106.0
2020-08-12 12:35:00,31.0,31.0,30.94,30.96,81011.0,27.465,27.465,27.4118,27.4295,81011.0
2020-08-12 12:40:00,30.96,30.96,30.86,30.9,61896.0,27.4295,27.4295,27.3409,27.3764,61896.0
2020-08-12 12:45:00,30.9,30.96,30.9,30.93,25109.0,27.3764,27.4295,27.3764,27.4029,25109.0
2020-08-12 12:50:00,30.93,30.93,30.83,30.86,57319.0,27.4029,27.4029,27.3143,27.3409,57319.0
2020-08-12 12:55:00,30.86,30.9,30.8,30.81,94212.0,27.3409,27.3764,27.2878,27.2966,94212.0
2020-08-12 13:00:00,30.81,30.81,30.7,30.74,43974.0,27.2966,27.2966,27.1992,27.2346,43974.0
2020-08-12 13:05:00,30.73,30.73,30.66,30.7,58361.0,27.2257,27.2257,27.1637,27.1992,58361.0
2020-08-12 13:10:00,30.7,30.7,30.62,30.64,37631.0,27.1992,27.1992,27.1283,27.146,37631.0
2020-08-12 13:15:00,30.64,30.7,30.62,30.69,34212.0,27.146,27.1992,27.1283,27.1903,34212.0
2020-08-12 13:20:00,30.69,30.72,30.65,30.7,41214.0,27.1903,27.2169,27.1549,27.1992,41214.0
2020-08-12 13:25:00,30.7,30.76,30.69,30.75,20851.0,27.1992,27.2523,27.1903,27.2435,20851.0
2020-08-12 13:30:00,30.75,30.78,30.73,30.76,44127.0,27.2435,27.27,27.2257,27.2523,44127.0
2020-08-12 13:35:00,30.76,30.85,30.75,30.8,51875.0,27.2523,27.3321,27.2435,27.2878,51875.0
2020-08-12 13:40:00,30.8,30.83,30.72,30.74,60217.0,27.2878,27.3143,27.2169,27.2346,60217.0
2020-08-12 13:45:00,30.74,30.77,30.68,30.77,67588.0,27.2346,27.2612,27.1814,27.2612,67588.0
2020-08-12 13:50:00,30.78,30.86,30.78,30.82,121334.0,27.27,27.3409,27.27,27.3055,121334.0
2020-08-12 13:55:00,30.82,30.82,30.7,30.71,47013.0,27.3055,27.3055,27.1992,27.208,47013.0
2020-08-12 14:00:00,30.71,30.76,30.69,30.76,30078.0,27.208,27.2523,27.1903,27.2523,30078.0
2020-08-12 14:05:00,30.76,30.76,30.62,30.63,49359.0,27.2523,27.2523,27.1283,27.1371,49359.0
2020-08-12 14:10:00,30.63,30.69,30.62,30.68,39350.0,27.1371,27.1903,27.1283,27.1814,39350.0
2020-08-12 14:15:00,30.67,30.69,30.62,30.66,40827.0,27.1726,27.1903,27.1283,27.1637,40827.0
2020-08-12 14:20:00,30.67,30.68,30.65,30.67,32520.0,27.1726,27.1814,27.1549,27.1726,32520.0
2020-08-12 14:25:00,30.66,30.7,30.65,30.66,38730.0,27.1637,27.1992,27.1549,27.1637,38730.0
2020-08-12 14:30:00,30.65,30.75,30.65,30.75,28546.0,27.1549,27.2435,27.1549,27.2435,28546.0
2020-08-12 14:35:00,30.75,30.78,30.71,30.71,26377.0,27.2435,27.27,27.208,27.208,26377.0
2020-08-12 14:40:00,30.72,30.73,30.67,30.68,50343.0,27.2169,27.2257,27.1726,27.1814,50343.0
2020-08-12 14:45:00,30.68,30.74,30.67,30.74,25688.0,27.1814,27.2346,27.1726,27.2346,25688.0
2020-08-12 14:50:00,30.74,30.74,30.68,30.7,57253.0,27.2346,27.2346,27.1814,27.1992,57253.0
2020-08-12 14:55:00,30.7,30.74,30.67,30.73,55426.0,27.1992,27.2346,27.1726,27.2257,55426.0
2020-08-12 15:00:00,30.73,30.75,30.66,30.68,47671.0,27.2257,27.2435,27.1637,27.1814,47671.0
2020-08-12 15:05:00,30.68,30.69,30.59,30.66,109867.0,27.1814,27.1903,27.1017,27.1637,109867.0
2020-08-12 15:10:00,30.65,30.68,30.62,30.67,81055.0,27.1549,27.1814,27.1283,27.1726,81055.0
2020-08-12 15:15:00,30.67,30.78,30.65,30.74,62991.0,27.1726,27.27,27.1549,27.2346,62991.0
2020-08-12 15:20:00,30.74,30.75,30.68,30.69,66486.0,27.2346,27.2435,27.1814,27.1903,66486.0
2020-08-12 15:25:00,30.69,30.77,30.68,30.73,104269.0,27.1903,27.2612,27.1814,27.2257,104269.0
2020-08-12 15:30:00,30.72,30.75,30.66,30.74,147959.0,27.2169,27.2435,27.1637,27.2346,147959.0
2020-08-12 15:35:00,30.74,30.8,30.7,30.8,104691.0,27.2346,27.2878,27.1992,27.2878,104691.0
2020-08-12 15:40:00,30.79,30.87,30.77,30.84,96780.0,27.2789,27.3498,27.2612,27.3232,96780.0
2020-08-12 15:45:00,30.84,30.93,30.81,30.91,145418.0,27.3232,27.4029,27.2966,27.3852,145418.0
2020-08-12 15:50:00,30.91,30.99,30.88,30.99,228793.0,27.3852,27.4561,27.3586,27.4561,228793.0
2020-08-12 15:55:00,30.98,31.0,30.94,30.94,289795.0,27.4472,27.465,27.4118,27.4118,289795.0
2020-08-13 09:30:00,30.51,30.62,30.18,30.35,225358.0,27.0308,27.1283,26.7385,26.8891,225358.0
2020-08-13 09:35:00,30.36,30.42,30.18,30.19,118090.0,26.8979,26.9511,26.7385,26.7473,118090.0
2020-08-13 09:40:00,30.19,30.58,30.18,30.49,102967.0,26.7473,27.0929,26.7385,27.0131,102967.0
2020-08-13 09:45:00,30.48,30.6,30.31,30.58,102252.0,27.0043,27.1106,26.8536,27.0929,102252.0
2020-08-13 09:50:00,30.57,30.83,30.56,30.82,111767.0,27.084,27.3143,27.0751,27.3055,111767.0
2020-08-13 09:55:00,30.89,30.89,30.58,30.6,54022.0,27.3675,27.3675,27.0929,27.1106,54022.0
2020-08-13 10:00:00,30.59,30.9,30.57,30.78,116667.0,27.1017,27.3764,27.084,27.27,116667.0
2020-08-13 10:05:00,30.78,30.93,30.68,30.79,77078.0,27.27,27.4029,27.1814,27.2789,77078.0
2020-08-13 10:10:00,30.8,30.83,30.63,30.68,71576.0,27.2878,27.3143,27.1371,27.1814,71576.0
2020-08-13 10:15:00,30.68,30.73,30.62,30.71,47162.0,27.1814,27.2257,27.1283,27.208,47162.0
2020-08-13 10:20:00,30.7,30.71,30.52,30.55,26856.0,27.1992,27.208,27.0397,27.0663,26856.0
2020-08-13 10:25:00,30.55,30.62,30.39,30.42,35154.0,27.0663,27.1283,26.9245,26.9511,35154.0
2020-08-13 10:30:00,30.42,30.44,30.36,30.42,63546.0,26.9511,26.9688,26.8979,26.9511,63546.0
2020-08-13 10:35:00,30.4,30.44,30.32,30.43,61930.0,26.9334,26.9688,26.8625,26.96,61930.0
2020-08-13 10:40:00,30.43,30.47,30.33,30.37,34078.0,26.96,26.9954,26.8714,26.9068,34078.0
2020-08-13 10:45:00,30.36,30.43,30.3,30.3,55408.0,26.8979,26.96,26.8448,26.8448,55408.0
2020-08-13 10:50:00,30.31,30.43,30.3,30.36,125048.0,26.8536,26.96,26.8448,26.8979,125048.0
2020-08-13 10:55:00,30.36,30.4,30.27,30.34,104183.0,26.8979,26.9334,26.8182,26.8802,104183.0
2020-08-13 11:00:00,30.33,30.33,30.26,30.3,139125.0,26.8714,26.8714,26.8093,26.8448,139125.0
2020-08-13 11:05:00,30.3,30.32,30.26,30.28,40540.0,26.8448,26.8625,26.8093,26.8271,40540.0
2020-08-13 11:10:00,30.29,30.31,30.22,30.3,60857.0,26.8359,26.8536,26.7739,26.8448,60857.0
2020-08-13 11:15:00,30.3,30.32,30.2,30.24,59563.0,26.8448,26.8625,26.7562,26.7916,59563.0
2020-08-13 11:20:00,30.25,30.28,30.19,30.2,43110.0,26.8005,26.8271,26.7473,26.7562,43110.0
2020-08-13 11:25:00,30.2,30.33,30.19,30.33,30734.0,26.7562,26.8714,26.7473,26.8714,30734.0
2020-08-13 11:30:00,30.33,30.33,30.24,30.25,31280.0,26.8714,26.8714,26.7916,26.8005,31280.0
2020-08-13 11:35:00,30.25,30.25,30.15,30.15,40460.0,26.8005,26.8005,26.7119,26.7119,40460.0
2020-08-13 11:40:00,30.15,30.34,30.12,30.31,129668.0,26.7119,26.8802,26.6853,26.8536,129668.0
2020-08-13 11:45:00,30.3,30.31,30.25,30.25,14748.0,26.8448,26.8536,26.8005,26.8005,14748.0
2020-08-13 11:50:00,30.25,30.38,30.23,30.37,35835.0,26.8005,26.9157,26.7828,26.9068,35835.0
2020-08-13 11:55:00,30.37,30.42,30.35,30.39,26653.0,26.9068,26.9511,26.8891,26.9245,26653.0
2020-08-13 12:00:00,30.4,30.42,30.36,30.4,41906.0,26.9334,26.9511,26.8979,26.9334,41906.0
2020-08-13 12:05:00,30.4,30.44,30.4,30.44,18315.0,26.9334,26.9688,26.9334,26.9688,18315.0
2020-08-13 12:10:00,30.43,30.43,30.35,30.37,23111.0,26.96,26.96,26.8891,26.9068,23111.0
2020-08-13 12:15:00,30.36,30.39,30.29,30.31,21415.0,26.8979,26.9245,26.8359,26.8536,21415.0
2020-08-13 12:20:00,30.31,30.33,30.28,30.29,19686.0,26.8536,26.8714,26.8271,26.8359,19686.0
2020-08-13 12:25:00,30.29,30.3,30.25,30.26,19036.0,26.8359,26.8448,26.8005,26.8093,19036.0
2020-08-13 12:30:00,30.26,30.31,30.26,30.27,26270.0,26.8093,26.8536,26.8093,26.8182,26270.0
2020-08-13 12:35:00,30.27,30.31,30.22,30.3,83054.0,26.8182,26.8536,26.7739,26.8448,83054.0
2020-08-13 12:40:00,30.3,30.3,30.21,30.21,36695.0,26.8448,26.8448,26.765,26.765,36695.0
2020-08-13 12:45:00,30.21,30.26,30.21,30.24,18558.0,26.765,26.8093,26.765,26.7916,18558.0
2020-08-13 12:50:00,30.24,30.29,30.23,30.26,26033.0,26.7916,26.8359,26.7828,26.8093,26033.0
2020-08-13 12:55:00,30.26,30.26,30.2,30.2,25214.0,26.8093,26.8093,26.7562,26.7562,25214.0
2020-08-13 13:00:00,30.21,30.31,30.21,30.29,43123.0,26.765,26.8536,26.765,26.8359,43123.0
2020-08-13 13:05:00,30.29,30.32,30.28,30.3,23754.0,26.8359,26.8625,26.8271,26.8448,23754.0
2020-08-13 13:10:00,30.3,30.36,30.3,30.36,22963.0,26.8448,26.8979,26.8448,26.8979,22963.0
2020-08-13 13:15:00,30.36,30.49,30.34,30.43,73434.0,26.8979,27.0131,26.8802,26.96,73434.0
2020-08-13 13:20:00,30.44,30.46,30.42,30.45,31782.0,26.9688,26.9865,26.9511,26.9777,31782.0
2020-08-13 13:25:00,30.45,30.59,30.44,30.55,103015.0,26.9777,27.1017,26.9688,27.0663,103015.0
2020-08-13 13:30:00,30.54,30.54,30.45,30.45,56679.0,27.0574,27.0574,26.9777,26.9777,56679.0
2020-08-13 13:35:00,30.46,30.49,30.44,30.46,33685.0,26.9865,27.0131,26.9688,26.9865,33685.0
2020-08-13 13:40:00,30.46,30.46,30.4,30.41,22760.0,26.9865,26.9865,26.9334,26.9422,22760.0
2020-08-13 13:45:00,30.41,30.47,30.41,30.44,16559.0,26.9422,26.9954,26.9422,26.9688,16559.0
2020-08-13 13:50:00,30.44,30.44,30.41,30.42,26167.0,26.9688,26.9688,26.9422,26.9511,26167.0
2020-08-13 13:55:00,30.41,30.42,30.35,30.38,69823.0,26.9422,26.9511,26.8891,26.9157,69823.0
2020-08-13 14:00:00,30.38,30.54,30.35,30.51,61844.0,26.9157,27.0574,26.8891,27.0308,61844.0
2020-08-13 14:05:00,30.51,30.6,30.49,30.54,64568.0,27.0308,27.1106,27.0131,27.0574,64568.0
2020-08-13 14:10:00,30.55,30.56,30.5,30.55,43428.0,27.0663,27.0751,27.022,27.0663,43428.0
2020-08-13 14:15:00,30.55,30.6,30.52,30.52,44662.0,27.0663,27.1106,27.0397,27.0397,44662.0
2020-08-13 14:20:00,30.52,30.53,30.41,30.45,40829.0,27.0397,27.0486,26.9422,26.9777,40829.0
2020-08-13 14:25:00,30.45,30.5,30.44,30.47,33142.0,26.9777,27.022,26.9688,26.9954,33142.0
2020-08-13 14:30:00,30.46,30.47,30.36,30.37,40916.0,26.9865,26.9954,26.8979,26.9068,40916.0
2020-08-13 14:35:00,30.36,30.36,30.26,30.29,37530.0,26.8979,26.8979,26.8093,26.8359,37530.0
2020-08-13 14:40:00,30.29,30.35,30.27,30.33,53685.0,26.8359,26.8891,26.8182,26.8714,53685.0
2020-08-13 14:45:00,30.34,30.42,30.34,30.37,19505.0,26.8802,26.9511,26.8802,26.9068,19505.0
2020-08-13 14:50:00,30.37,30.38,30.25,30.32,54158.0,26.9068,26.9157,26.8005,26.8625,54158.0
2020-08-13 14:55:00,30.31,30.35,30.26,30.31,28441.0,26.8536,26.8891,26.8093,26.8536,28441.0
2020-08-13 15:00:00,30.31,30.36,30.28,30.35,27610.0,26.8536,26.8979,26.8271,26.8891,27610.0
2020-08-13 15:05:00,30.35,30.4,30.32,30.38,74581.0,26.8891,26.9334,26.8625,26.9157,74581.0
2020-08-13 15:10:00,30.38,30.46,30.37,30.43,43563.0,26.9157,26.9865,26.9068,26.96,43563.0
2020-08-13 15:15:00,30.43,30.49,30.42,30.49,34686.0,26.96,27.0131,26.9511,27.0131,34686.0
2020-08-13 15:20:00,30.49,30.51,30.48,30.49,95094.0,27.0131,27.0308,27.0043,27.0131,95094.0
2020-08-13 15:25:00,30.49,30.58,30.46,30.57,272333.0,27.0131,27.0929,26.9865,27.084,272333.0
2020-08-13 15:30:00,30.57,30.61,30.53,30.6,40653.0,27.084,27.1194,27.0486,27.1106,40653.0
2020-08-13 15:35:00,30.6,30.62,30.59,30.6,92196.0,27.1106,27.1283,27.1017,27.1106,92196.0
2020-08-13 15:40:00,30.6,30.66,30.59,30.61,67962.0,27.1106,27.1637,27.1017,27.1194,67962.0
2020-08-13 15:45:00,30.62,30.63,30.56,30.63,129781.0,27.1283,27.1371,27.0751,27.1371,129781.0
2020-08-13 15:50:00,30.63,30.71,30.6,30.7,213868.0,27.1371,27.208,27.1106,27.1992,213868.0
2020-08-13 15:55:00,30.69,30.74,30.67,30.7,421251.0,27.1903,27.2346,27.1726,27.1992,421251.0
2020-08-14 09:30:00,30.38,30.6,30.23,30.6,115985.0,26.9157,27.1106,26.7828,27.1106,115985.0
2020-08-14 09:35:00,30.61,30.78,30.5,30.74,72810.0,27.1194,27.27,27.022,27.2346,72810.0
2020-08-14 09:40:00,30.73,30.86,30.69,30.76,31927.0,27.2257,27.3409,27.1903,27.2523,31927.0
2020-08-14 09:45:00,30.75,30.91,30.75,30.9,32240.0,27.2435,27.3852,27.2435,27.3764,32240.0
2020-08-14 09:50:00,30.91,30.97,30.85,30.88,60655.0,27.3852,27.4384,27.3321,27.3586,60655.0
2020-08-14 09:55:00,30.88,30.96,30.75,30.95,62986.0,27.3586,27.4295,27.2435,27.4207,62986.0
2020-08-14 10:00:00,30.96,31.05,30.89,30.92,120078.0,27.4295,27.5093,27.3675,27.3941,120078.0
2020-08-14 10:05:00,30.93,31.05,30.91,31.04,30148.0,27.4029,27.5093,27.3852,27.5004,30148.0
2020-08-14 10:10:00,31.05,31.08,31.0,31.01,65668.0,27.5093,27.5358,27.465,27.4738,65668.0
2020-08-14 10:15:00,31.02,31.16,30.98,31.11,66611.0,27.4827,27.6067,27.4472,27.5624,66611.0
2020-08-14 10:20:00,31.12,31.24,31.11,31.24,64431.0,27.5713,27.6776,27.5624,27.6776,64431.0
2020-08-14 10:25:00,31.24,31.39,31.23,31.37,49348.0,27.6776,27.8105,27.6687,27.7928,49348.0
2020-08-14 10:30:00,31.38,31.42,31.28,31.32,54406.0,27.8016,27.8371,27.713,27.7485,54406.0
2020-08-14 10:35:00,31.32,31.33,31.15,31.19,46314.0,27.7485,27.7573,27.5979,27.6333,46314.0
2020-08-14 10:40:00,31.19,31.22,31.09,31.12,46433.0,27.6333,27.6599,27.5447,27.5713,46433.0
2020-08-14 10:45:00,31.11,31.21,31.11,31.16,25063.0,27.5624,27.651,27.5624,27.6067,25063.0
2020-08-14 10:50:00,31.17,31.19,31.12,31.18,27151.0,27.6156,27.6333,27.5713,27.6244,27151.0
2020-08-14 10:55:00,31.19,31.25,31.18,31.18,33736.0,27.6333,27.6864,27.6244,27.6244,33736.0
2020-08-14 11:00:00,31.19,31.2,31.11,31.12,20460.0,27.6333,27.6422,27.5624,27.5713,20460.0
2020-08-14 11:05:00,31.12,31.13,31.06,31.06,26333.0,27.5713,27.5801,27.5181,27.5181,26333.0
2020-08-14 11:10:00,31.05,31.05,30.94,30.97,60034.0,27.5093,27.5093,27.4118,27.4384,60034.0
2020-08-14 11:15:00,30.96,31.12,30.96,31.1,34570.0,27.4295,27.5713,27.4295,27.5536,34570.0
2020-08-14 11:20:00,31.09,31.11,31.03,31.05,19173.0,27.5447,27.5624,27.4915,27.5093,19173.0
2020-08-14 11:25:00,31.05,31.11,31.02,31.05,23202.0,27.5093,27.5624,27.4827,27.5093,23202.0
2020-08-14 11:30:00,31.05,31.06,30.98,30.99,14451.0,27.5093,27.5181,27.4472,27.4561,14451.0
2020-08-14 11:35:00,30.98,31.06,30.97,31.04,18980.0,27.4472,27.5181,27.4384,27.5004,18980.0
2020-08-14 11:40:00,31.03,31.05,31.02,31.03,26343.0,27.4915,27.5093,27.4827,27.4915,26343.0
2020-08-14 11:45:00,31.04,31.05,30.98,31.05,38137.0,27.5004,27.5093,27.4472,27.5093,38137.0
2020-08-14 11:50:00,31.05,31.09,31.04,31.06,36625.0,27.5093,27.5447,27.5004,27.5181,36625.0
2020-08-14 11:55:00,31.05,31.09,31.03,31.08,25464.0,27.5093,27.5447,27.4915,27.5358,25464.0
2020-08-14 12:00:00,31.07,31.08,31.04,31.05,13088.0,27.527,27.5358,27.5004,27.5093,13088.0
2020-08-14 12:05:00,31.04,31.08,31.03,31.08,16444.0,27.5004,27.5358,27.4915,27.5358,16444.0
2020-08-14 12:10:00,31.08,31.12,31.05,31.1,20303.0,27.5358,27.5713,27.5093,27.5536,20303.0
2020-08-14 12:15:00,31.11,31.11,31.08,31.09,9240.0,27.5624,27.5624,27.5358,27.5447,9240.0
2020-08-14 12:20:00,31.08,31.08,31.04,31.07,12761.0,27.5358,27.5358,27.5004,27.527,12761.0
2020-08-14 12:25:00,31.07,31.11,31.06,31.06,19815.0,27.527,27.5624,27.5181,27.5181,19815.0
2020-08-14 12:30:00,31.07,31.1,31.06,31.1,8765.0,27.527,27.5536,27.5181,27.5536,8765.0
2020-08-14 12:35:00,31.11,31.13,31.08,31.1,19487.0,27.5624,27.5801,27.5358,27.5536,19487.0
2020-08-14 12:40:00,31.1,31.11,31.08,31.11,31567.0,27.5536,27.5624,27.5358,27.5624,31567.0
2020-08-14 12:45:00,31.11,31.11,30.97,30.97,29265.0,27.5624,27.5624,27.4384,27.4384,29265.0
2020-08-14 12:50:00,30.97,30.99,30.94,30.96,13090.0,27.4384,27.4561,27.4118,27.4295,13090.0
2020-08-14 12:55:00,30.96,30.98,30.94,30.94,15239.0,27.4295,27.4472,27.4118,27.4118,15239.0
2020-08-14 13:00:00,30.94,31.01,30.92,30.98,21302.0,27.4118,27.4738,27.3941,27.4472,21302.0
2020-08-14 13:05:00,30.99,31.02,30.97,31.02,14963.0,27.4561,27.4827,27.4384,27.4827,14963.0
2020-08-14 13:10:00,31.02,31.04,30.97,30.99,13797.0,27.4827,27.5004,27.4384,27.4561,13797.0
2020-08-14 13:15:00,30.99,31.01,30.96,30.96,19917.0,27.4561,27.4738,27.4295,27.4295,19917.0
2020-08-14 13:20:00,30.96,31.01,30.94,31.0,15916.0,27.4295,27.4738,27.4118,27.465,15916.0
2020-08-14 13:25:00,31.0,31.05,30.99,31.03,23426.0,27.465,27.5093,27.4561,27.4915,23426.0
2020-08-14 13:30:00,31.03,31.07,31.01,31.05,15451.0,27.4915,27.527,27.4738,27.5093,15451.0
2020-08-14 13:35:00,31.06,31.13,31.06,31.13,11541.0,27.5181,27.5801,27.5181,27.5801,11541.0
2020-08-14 13:40:00,31.13,31.21,31.12,31.19,33057.0,27.5801,27.651,27.5713,27.6333,33057.0
2020-08-14 13:45:00,31.19,31.26,31.19,31.26,38328.0,27.6333,27.6953,27.6333,27.6953,38328.0
2020-08-14 13:50:00,31.25,31.36,31.25,31.35,32713.0,27.6864,27.7839,27.6864,27.775,32713.0
2020-08-14 13:55:00,31.35,31.36,31.28,31.29,25635.0,27.775,27.7839,27.713,27.7219,25635.0
2020-08-14 14:00:00,31.28,31.34,31.26,31.33,24623.0,27.713,27.7662,27.6953,27.7573,24623.0
2020-08-14 14:05:00,31.33,31.35,31.25,31.31,44304.0,27.7573,27.775,27.6864,27.7396,44304.0
2020-08-14 14:10:00,31.3,31.33,31.27,31.32,21398.0,27.7307,27.7573,27.7042,27.7485,21398.0
2020-08-14 14:15:00,31.32,31.37,31.32,31.37,30364.0,27.7485,27.7928,27.7485,27.7928,30364.0
2020-08-14 14:20:00,31.37,31.38,31.24,31.24,28069.0,27.7928,27.8016,27.6776,27.6776,28069.0
2020-08-14 14:25:00,31.23,31.24,31.21,31.22,26938.0,27.6687,27.6776,27.651,27.6599,26938.0
2020-08-14 14:30:00,31.21,31.25,31.18,31.19,24265.0,27.651,27.6864,27.6244,27.6333,24265.0
2020-08-14 14:35:00,31.19,31.19,31.13,31.15,16497.0,27.6333,27.6333,27.5801,27.5979,16497.0
2020-08-14 14:40:00,31.14,31.14,31.07,31.09,12729.0,27.589,27.589,27.527,27.5447,12729.0
2020-08-14 14:45:00,31.08,31.09,31.0,31.01,27447.0,27.5358,27.5447,27.465,27.4738,27447.0
2020-08-14 14:50:00,31.0,31.04,31.0,31.01,16107.0,27.465,27.5004,27.465,27.4738,16107.0
2020-08-14 14:55:00,31.01,31.04,31.0,31.01,15858.0,27.4738,27.5004,27.465,27.4738,15858.0
2020-08-14 15:00:00,31.01,31.04,31.0,31.02,12390.0,27.4738,27.5004,27.465,27.4827,12390.0
2020-08-14 15:05:00,31.02,31.04,31.01,31.04,12432.0,27.4827,27.5004,27.4738,27.5004,12432.0
2020-08-14 15:10:00,31.04,31.04,30.96,30.96,31394.0,27.5004,27.5004,27.4295,27.4295,31394.0
2020-08-14 15:15:00,30.96,31.02,30.96,31.01,31665.0,27.4295,27.4827,27.4295,27.4738,31665.0
2020-08-14 15:20:00,31.01,31.03,30.99,31.0,27612.0,27.4738,27.4915,27.4561,27.465,27612.0
2020-08-14 15:25:00,30.99,31.09,30.98,31.06,34105.0,27.4561,27.5447,27.4472,27.5181,34105.0
2020-08-14 15:30:00,31.06,31.1,31.04,31.05,50013.0,27.5181,27.5536,27.5004,27.5093,50013.0
2020-08-14 15:35:00,31.05,31.06,31.01,31.06,55391.0,27.5093,27.5181,27.4738,27.5181,55391.0
2020-08-14 15:40:00,31.05,31.07,31.01,31.05,47114.0,27.5093,27.527,27.4738,27.5093,47114.0
2020-08-14 15:45:00,31.05,31.08,30.94,30.96,47874.0,27.5093,27.5358,27.4118,27.4295,47874.0
2020-08-14 15:50:00,30.96,31.06,30.92,31.03,122173.0,27.4295,27.5181,27.3941,27.4915,122173.0
2020-08-14 15:55:00,31.02,31.04,30.97,30.99,288264.0,27.4827,27.5004,27.4384,27.4561,288264.0
2020-08-17 09:30:00,30.89,30.9,30.5,30.65,166433.0,27.3675,27.3764,27.022,27.1549,166433.0
2020-08-17 09:35:00,30.65,30.68,30.47,30.68,70161.0,27.1549,27.1814,26.9954,27.1814,70161.0
2020-08-17 09:40:00,30.67,30.67,30.56,30.64,54249.0,27.1726,27.1726,27.0751,27.146,54249.0
2020-08-17 09:45:00,30.65,30.69,30.59,30.66,64226.0,27.1549,27.1903,27.1017,27.1637,64226.0
2020-08-17 09:50:00,30.65,30.67,30.51,30.51,60793.0,27.1549,27.1726,27.0308,27.0308,60793.0
2020-08-17 09:55:00,30.51,30.56,30.43,30.52,67498.0,27.0308,27.0751,26.96,27.0397,67498.0
2020-08-17 10:00:00,30.52,30.54,30.3,30.38,100816.0,27.0397,27.0574,26.8448,26.9157,100816.0
2020-08-17 10:05:00,30.38,30.46,30.35,30.46,42282.0,26.9157,26.9865,26.8891,26.9865,42282.0
2020-08-17 10:10:00,30.46,30.6,30.45,30.56,43946.0,26.9865,27.1106,26.9777,27.0751,43946.0
2020-08-17 10:15:00,30.57,30.63,30.51,30.61,26853.0,27.084,27.1371,27.0308,27.1194,26853.0
2020-08-17 10:20:00,30.62,30.67,30.57,30.63,82383.0,27.1283,27.1726,27.084,27.1371,82383.0
2020-08-17 10:25:00,30.63,30.65,30.56,30.59,33243.0,27.1371,27.1549,27.0751,27.1017,33243.0
2020-08-17 10:30:00,30.59,30.6,30.53,30.55,46280.0,27.1017,27.1106,27.0486,27.0663,46280.0
2020-08-17 10:35:00,30.55,30.56,30.45,30.48,33129.0,27.0663,27.0751,26.9777,27.0043,33129.0
2020-08-17 10:40:00,30.48,30.52,30.45,30.46,30535.0,27.0043,27.0397,26.9777,26.9865,30535.0
2020-08-17 10:45:00,30.46,30.5,30.34,30.39,132084.0,26.9865,27.022,26.8802,26.9245,132084.0
2020-08-17 10:50:00,30.4,30.48,30.39,30.47,65393.0,26.9334,27.0043,26.9245,26.9954,65393.0
2020-08-17 10:55:00,30.47,30.48,30.37,30.4,59350.0,26.9954,27.0043,26.9068,26.9334,59350.0
2020-08-17 11:00:00,30.4,30.43,30.34,30.36,65797.0,26.9334,26.96,26.8802,26.8979,65797.0
2020-08-17 11:05:00,30.37,30.38,30.26,30.3,49072.0,26.9068,26.9157,26.8093,26.8448,49072.0
2020-08-17 11:10:00,30.3,30.31,30.25,30.26,31133.0,26.8448,26.8536,26.8005,26.8093,31133.0
2020-08-17 11:15:00,30.26,30.27,30.2,30.21,34763.0,26.8093,26.8182,26.7562,26.765,34763.0
2020-08-17 11:20:00,30.21,30.26,30.21,30.26,26491.0,26.765,26.8093,26.765,26.8093,26491.0
2020-08-17 11:25:00,30.26,30.3,30.25,30.27,12521.0,26.8093,26.8448,26.8005,26.8182,12521.0
2020-08-17 11:30:00,30.26,30.26,30.16,30.21,31853.0,26.8093,26.8093,26.7207,26.765,31853.0
2020-08-17 11:35:00,30.22,30.22,30.15,30.2,29504.0,26.7739,26.7739,26.7119,26.7562,29504.0
2020-08-17 11:40:00,30.19,30.31,30.18,30.3,50201.0,26.7473,26.8536,26.7385,26.8448,50201.0
2020-08-17 11:45:00,30.3,30.35,30.29,30.35,30457.0,26.8448,26.8891,26.8359,26.8891,30457.0
2020-08-17 11:50:00,30.35,30.39,30.33,30.37,40622.0,26.8891,26.9245,26.8714,26.9068,40622.0
2020-08-17 11:55:00,30.37,30.38,30.33,30.38,12993.0,26.9068,26.9157,26.8714,26.9157,12993.0
2020-08-17 12:00:00,30.38,30.4,30.33,30.34,32070.0,26.9157,26.9334,26.8714,26.8802,32070.0
2020-08-17 12:05:00,30.33,30.35,30.29,30.31,12611.0,26.8714,26.8891,26.8359,26.8536,12611.0
2020-08-17 12:10:00,30.3,30.32,30.3,30.3,17238.0,26.8448,26.8625,26.8448,26.8448,17238.0
2020-08-17 12:15:00,30.31,30.31,30.29,30.31,16743.0,26.8536,26.8536,26.8359,26.8536,16743.0
2020-08-17 12:20:00,30.32,30.35,30.3,30.33,22223.0,26.8625,26.8891,26.8448,26.8714,22223.0
2020-08-17 12:25:00,30.32,30.36,30.32,30.36,25945.0,26.8625,26.8979,26.8625,26.8979,25945.0
2020-08-17 12:30:00,30.36,30.4,30.34,30.39,32284.0,26.8979,26.9334,26.8802,26.9245,32284.0
2020-08-17 12:35:00,30.39,30.39,30.36,30.38,14560.0,26.9245,26.9245,26.8979,26.9157,14560.0
2020-08-17 12:40:00,30.38,30.39,30.35,30.37,15241.0,26.9157,26.9245,26.8891,26.9068,15241.0
2020-08-17 12:45:00,30.37,30.37,30.28,30.29,15440.0,26.9068,26.9068,26.8271,26.8359,15440.0
2020-08-17 12:50:00,30.29,30.29,30.26,30.27,22079.0,26.8359,26.8359,26.8093,26.8182,22079.0
2020-08-17 12:55:00,30.27,30.31,30.27,30.29,20798.0,26.8182,26.8536,26.8182,26.8359,20798.0
2020-08-17 13:00:00,30.29,30.3,30.23,30.23,21702.0,26.8359,26.8448,26.7828,26.7828,21702.0
2020-08-17 13:05:00,30.23,30.23,30.17,30.17,19163.0,26.7828,26.7828,26.7296,26.7296,19163.0
2020-08-17 13:10:00,30.17,30.18,30.14,30.17,27430.0,26.7296,26.7385,26.703,26.7296,27430.0
2020-08-17 13:15:00,30.17,30.17,30.13,30.15,14802.0,26.7296,26.7296,26.6942,26.7119,14802.0
2020-08-17 13:20:00,30.14,30.15,30.1,30.1,11249.0,26.703,26.7119,26.6676,26.6676,11249.0
2020-08-17 13:25:00,30.1,30.12,30.07,30.08,37976.0,26.6676,26.6853,26.641,26.6499,37976.0
2020-08-17 13:30:00,30.08,30.1,30.07,30.1,14320.0,26.6499,26.6676,26.641,26.6676,14320.0
2020-08-17 13:35:00,30.09,30.17,30.09,30.16,31276.0,26.6587,26.7296,26.6587,26.7207,31276.0
2020-08-17 13:40:00,30.16,30.2,30.15,30.2,22239.0,26.7207,26.7562,26.7119,26.7562,22239.0
2020-08-17 13:45:00,30.2,30.21,30.1,30.1,23056.0,26.7562,26.765,26.6676,26.6676,23056.0
2020-08-17 13:50:00,30.11,30.14,30.07,30.14,25915.0,26.6764,26.703,26.641,26.703,25915.0
2020-08-17 13:55:00,30.15,30.15,30.11,30.12,19394.0,26.7119,26.7119,26.6764,26.6853,19394.0
2020-08-17 14:00:00,30.12,30.12,30.05,30.06,34560.0,26.6853,26.6853,26.6233,26.6321,34560.0
2020-08-17 14:05:00,30.06,30.06,29.95,29.96,86255.0,26.6321,26.6321,26.5347,26.5436,86255.0
2020-08-17 14:10:00,29.95,29.96,29.85,29.87,76174.0,26.5347,26.5436,26.4461,26.4638,76174.0
2020-08-17 14:15:00,29.87,29.92,29.85,29.89,83114.0,26.4638,26.5081,26.4461,26.4815,83114.0
2020-08-17 14:20:00,29.9,30.04,29.89,30.04,47764.0,26.4904,26.6144,26.4815,26.6144,47764.0
2020-08-17 14:25:00,30.05,30.07,30.0,30.05,30640.0,26.6233,26.641,26.579,26.6233,30640.0
2020-08-17 14:30:00,30.05,30.09,30.03,30.08,33863.0,26.6233,26.6587,26.6056,26.6499,33863.0
2020-08-17 14:35:00,30.08,30.1,30.06,30.1,22230.0,26.6499,26.6676,26.6321,26.6676,22230.0
2020-08-17 14:40:00,30.1,30.12,30.09,30.1,23697.0,26.6676,26.6853,26.6587,26.6676,23697.0
2020-08-17 14:45:00,30.09,30.11,30.06,30.07,22925.0,26.6587,26.6764,26.6321,26.641,22925.0
2020-08-17 14:50:00,30.08,30.14,30.07,30.1,24710.0,26.6499,26.703,26.641,26.6676,24710.0
2020-08-17 14:55:00,30.09,30.09,30.04,30.06,23361.0,26.6587,26.6587,26.6144,26.6321,23361.0
2020-08-17 15:00:00,30.05,30.1,30.05,30.1,32890.0,26.6233,26.6676,26.6233,26.6676,32890.0
2020-08-17 15:05:00,30.1,30.1,30.04,30.07,39287.0,26.6676,26.6676,26.6144,26.641,39287.0
2020-08-17 15:10:00,30.07,30.08,30.05,30.05,25620.0,26.641,26.6499,26.6233,26.6233,25620.0
2020-08-17 15:15:00,30.05,30.07,30.01,30.05,36654.0,26.6233,26.641,26.5879,26.6233,36654.0
2020-08-17 15:20:00,30.06,30.08,30.03,30.05,28056.0,26.6321,26.6499,26.6056,26.6233,28056.0
2020-08-17 15:25:00,30.05,30.06,30.02,30.03,24832.0,26.6233,26.6321,26.5967,26.6056,24832.0
2020-08-17 15:30:00,30.03,30.08,30.02,30.05,39049.0,26.6056,26.6499,26.5967,26.6233,39049.0
2020-08-17 15:35:00,30.05,30.08,30.03,30.07,49202.0,26.6233,26.6499,26.6056,26.641,49202.0
2020-08-17 15:40:00,30.07,30.11,30.04,30.1,60234.0,26.641,26.6764,26.6144,26.6676,60234.0
2020-08-17 15:45:00,30.1,30.11,30.04,30.09,84627.0,26.6676,26.6764,26.6144,26.6587,84627.0
2020-08-17 15:50:00,30.1,30.1,30.02,30.08,116684.0,26.6676,26.6676,26.5967,26.6499,116684.0
2020-08-17 15:55:00,30.09,30.1,29.94,29.95,506303.0,26.6587,26.6676,26.5258,26.5347,506303.0
2020-08-18 09:30:00,30.06,30.2,29.96,30.03,152968.0,26.6321,26.7562,26.5436,26.6056,152968.0
2020-08-18 09:35:00,30.04,30.18,30.03,30.08,66572.0,26.6144,26.7385,26.6056,26.6499,66572.0
2020-08-18 09:40:00,30.07,30.2,30.01,30.18,64119.0,26.641,26.7562,26.5879,26.7385,64119.0
2020-08-18 09:45:00,30.18,30.19,30.08,30.09,52198.0,26.7385,26.7473,26.6499,26.6587,52198.0
2020-08-18 09:50:00,30.09,30.13,30.02,30.04,27847.0,26.6587,26.6942,26.5967,26.6144,27847.0
2020-08-18 09:55:00,30.03,30.16,30.0,30.12,87826.0,26.6056,26.7207,26.579,26.6853,87826.0
2020-08-18 10:00:00,30.11,30.16,30.04,30.16,37465.0,26.6764,26.7207,26.6144,26.7207,37465.0
2020-08-18 10:05:00,30.15,30.15,29.97,29.99,57026.0,26.7119,26.7119,26.5524,26.5701,57026.0
2020-08-18 10:10:00,29.99,29.99,29.85,29.87,44462.0,26.5701,26.5701,26.4461,26.4638,44462.0
2020-08-18 10:15:00,29.87,29.98,29.83,29.95,35693.0,26.4638,26.5613,26.4284,26.5347,35693.0
2020-08-18 10:20:00,29.95,29.95,29.87,29.91,40066.0,26.5347,26.5347,26.4638,26.4993,40066.0
2020-08-18 10:25:00,29.9,29.95,29.88,29.91,49968.0,26.4904,26.5347,26.4727,26.4993,49968.0
2020-08-18 10:30:00,29.91,29.95,29.85,29.92,32231.0,26.4993,26.5347,26.4461,26.5081,32231.0
2020-08-18 10:35:00,29.91,29.92,29.88,29.92,25189.0,26.4993,26.5081,26.4727,26.5081,25189.0
2020-08-18 10:40:00,29.92,29.95,29.75,29.75,53176.0,26.5081,26.5347,26.3575,26.3575,53176.0
2020-08-18 10:45:00,29.74,29.78,29.71,29.72,119078.0,26.3486,26.3841,26.3221,26.3309,119078.0
2020-08-18 10:50:00,29.72,29.74,29.68,29.73,114379.0,26.3309,26.3486,26.2955,26.3398,114379.0
2020-08-18 10:55:00,29.72,29.81,29.7,29.8,38975.0,26.3309,26.4107,26.3132,26.4018,38975.0
2020-08-18 11:00:00,29.79,29.87,29.79,29.87,50016.0,26.3929,26.4638,26.3929,26.4638,50016.0
2020-08-18 11:05:00,29.86,29.89,29.84,29.87,27672.0,26.455,26.4815,26.4372,26.4638,27672.0
2020-08-18 11:10:00,29.88,29.9,29.85,29.9,54539.0,26.4727,26.4904,26.4461,26.4904,54539.0
2020-08-18 11:15:00,29.9,30.03,29.89,30.0,65635.0,26.4904,26.6056,26.4815,26.579,65635.0
2020-08-18 11:20:00,30.0,30.08,29.98,30.04,96225.0,26.579,26.6499,26.5613,26.6144,96225.0
2020-08-18 11:25:00,30.04,30.11,30.03,30.09,30069.0,26.6144,26.6764,26.6056,26.6587,30069.0
2020-08-18 11:30:00,30.1,30.15,30.08,30.08,43075.0,26.6676,26.7119,26.6499,26.6499,43075.0
2020-08-18 11:35:00,30.09,30.1,30.06,30.06,55548.0,26.6587,26.6676,26.6321,26.6321,55548.0
2020-08-18 11:40:00,30.07,30.08,30.03,30.07,42468.0,26.641,26.6499,26.6056,26.641,42468.0
2020-08-18 11:45:00,30.07,30.08,30.06,30.06,44622.0,26.641,26.6499,26.6321,26.6321,44622.0
2020-08-18 11:50:00,30.07,30.08,30.0,30.0,71900.0,26.641,26.6499,26.579,26.579,71900.0
2020-08-18 11:55:00,30.01,30.02,29.94,29.96,60518.0,26.5879,26.5967,26.5258,26.5436,60518.0
2020-08-18 12:00:00,29.96,30.04,29.96,30.04,27432.0,26.5436,26.6144,26.5436,26.6144,27432.0
2020-08-18 12:05:00,30.05,30.06,29.98,30.0,14614.0,26.6233,26.6321,26.5613,26.579,14614.0
2020-08-18 12:10:00,30.01,30.01,29.9,29.92,27479.0,26.5879,26.5879,26.4904,26.5081,27479.0
2020-08-18 12:15:00,29.92,29.94,29.88,29.88,23681.0,26.5081,26.5258,26.4727,26.4727,23681.0
2020-08-18 12:20:00,29.87,29.91,29.86,29.89,20762.0,26.4638,26.4993,26.455,26.4815,20762.0
2020-08-18 12:25:00,29.88,29.91,29.85,29.9,16692.0,26.4727,26.4993,26.4461,26.4904,16692.0
2020-08-18 12:30:00,29.91,29.91,29.8,29.82,26432.0,26.4993,26.4993,26.4018,26.4195,26432.0
2020-08-18 12:35:00,29.81,29.82,29.78,29.79,82208.0,26.4107,26.4195,26.3841,26.3929,82208.0
2020-08-18 12:40:00,29.79,29.83,29.75,29.81,109831.0,26.3929,26.4284,26.3575,26.4107,109831.0
2020-08-18 12:45:00,29.81,29.84,29.8,29.82,27630.0,26.4107,26.4372,26.4018,26.4195,27630.0
2020-08-18 12:50:00,29.82,29.86,29.81,29.84,30301.0,26.4195,26.455,26.4107,26.4372,30301.0
2020-08-18 12:55:00,29.85,29.87,29.82,29.84,33031.0,26.4461,26.4638,26.4195,26.4372,33031.0
2020-08-18 13:00:00,29.84,29.84,29.75,29.79,43602.0,26.4372,26.4372,26.3575,26.3929,43602.0
2020-08-18 13:05:00,29.77,29.78,29.76,29.76,19790.0,26.3752,26.3841,26.3664,26.3664,19790.0
2020-08-18 13:10:00,29.77,29.78,29.75,29.76,46816.0,26.3752,26.3841,26.3575,26.3664,46816.0
2020-08-18 13:15:00,29.75,29.76,29.71,29.72,32955.0,26.3575,26.3664,26.3221,26.3309,32955.0
2020-08-18 13:20:00,29.73,29.76,29.72,29.73,39206.0,26.3398,26.3664,26.3309,26.3398,39206.0
2020-08-18 13:25:00,29.74,29.76,29.69,29.7,43698.0,26.3486,26.3664,26.3043,26.3132,43698.0
2020-08-18 13:30:00,29.69,29.72,29.69,29.71,51467.0,26.3043,26.3309,26.3043,26.3221,51467.0
2020-08-18 13:35:00,29.71,29.76,29.71,29.74,81985.0,26.3221,26.3664,26.3221,26.3486,81985.0
2020-08-18 13:40:00,29.74,29.77,29.7,29.75,72585.0,26.3486,26.3752,26.3132,26.3575,72585.0
2020-08-18 13:45:00,29.75,29.76,29.73,29.76,36133.0,26.3575,26.3664,26.3398,26.3664,36133.0
2020-08-18 13:50:00,29.75,29.77,29.73,29.75,29415.0,26.3575,26.3752,26.3398,26.3575,29415.0
2020-08-18 13:55:00,29.75,29.76,29.73,29.74,19041.0,26.3575,26.3664,26.3398,26.3486,19041.0
2020-08-18 14:00:00,29.74,29.75,29.72,29.74,32994.0,26.3486,26.3575,26.3309,26.3486,32994.0
2020-08-18 14:05:00,29.74,29.74,29.68,29.7,22397.0,26.3486,26.3486,26.2955,26.3132,22397.0
2020-08-18 14:10:00,29.7,29.71,29.63,29.65,69207.0,26.3132,26.3221,26.2512,26.2689,69207.0
2020-08-18 14:15:00,29.66,29.67,29.63,29.66,31848.0,26.2778,26.2866,26.2512,26.2778,31848.0
2020-08-18 14:20:00,29.65,29.72,29.63,29.71,53719.0,26.2689,26.3309,26.2512,26.3221,53719.0
2020-08-18 14:25:00,29.7,29.72,29.68,29.68,22895.0,26.3132,26.3309,26.2955,26.2955,22895.0
2020-08-18 14:30:00,29.67,29.69,29.66,29.66,14689.0,26.2866,26.3043,26.2778,26.2778,14689.0
2020-08-18 14:35:00,29.66,29.67,29.6,29.6,30148.0,26.2778,26.2866,26.2246,26.2246,30148.0
2020-08-18 14:40:00,29.6,29.66,29.6,29.64,26313.0,26.2246,26.2778,26.2246,26.26,26313.0
2020-08-18 14:45:00,29.63,29.65,29.62,29.65,21195.0,26.2512,26.2689,26.2423,26.2689,21195.0
2020-08-18 14:50:00,29.66,29.66,29.58,29.59,68535.0,26.2778,26.2778,26.2069,26.2157,68535.0
2020-08-18 14:55:00,29.59,29.61,29.57,29.6,31481.0,26.2157,26.2335,26.198,26.2246,31481.0
2020-08-18 15:00:00,29.6,29.61,29.57,29.57,36909.0,26.2246,26.2335,26.198,26.198,36909.0
2020-08-18 15:05:00,29.57,29.61,29.56,29.57,67609.0,26.198,26.2335,26.1892,26.198,67609.0
2020-08-18 15:10:00,29.57,29.61,29.54,29.58,46734.0,26.198,26.2335,26.1714,26.2069,46734.0
2020-08-18 15:15:00,29.58,29.58,29.5,29.54,29206.0,26.2069,26.2069,26.136,26.1714,29206.0
2020-08-18 15:20:00,29.54,29.6,29.51,29.58,52669.0,26.1714,26.2246,26.1449,26.2069,52669.0
2020-08-18 15:25:00,29.57,29.6,29.56,29.59,39580.0,26.198,26.2246,26.1892,26.2157,39580.0
2020-08-18 15:30:00,29.59,29.6,29.57,29.58,652393.0,26.2157,26.2246,26.198,26.2069,652393.0
2020-08-18 15:35:00,29.59,29.61,29.56,29.57,152578.0,26.2157,26.2335,26.1892,26.198,152578.0
2020-08-18 15:40:00,29.58,29.62,29.57,29.59,100822.0,26.2069,26.2423,26.198,26.2157,100822.0
2020-08-18 15:45:00,29.58,29.59,29.53,29.54,122054.0,26.2069,26.2157,26.1626,26.1714,122054.0
2020-08-18 15:50:00,29.54,29.58,29.52,29.55,187974.0,26.1714,26.2069,26.1537,26.1803,187974.0
2020-08-18 15:55:00,29.55,29.59,29.49,29.58,690258.0,26.1803,26.2157,26.1271,26.2069,690258.0
2020-08-19 09:30:00,29.5,29.57,29.31,29.43,92853.0,26.136,26.198,25.9677,26.074,92853.0
2020-08-19 09:35:00,29.41,29.57,29.33,29.56,45228.0,26.0563,26.198,25.9854,26.1892,45228.0
2020-08-19 09:40:00,29.57,29.84,29.55,29.76,57149.0,26.198,26.4372,26.1803,26.3664,57149.0
2020-08-19 09:45:00,29.78,29.89,29.7,29.85,38730.0,26.3841,26.4815,26.3132,26.4461,38730.0
2020-08-19 09:50:00,29.85,29.99,29.82,29.94,69236.0,26.4461,26.5701,26.4195,26.5258,69236.0
2020-08-19 09:55:00,29.93,29.99,29.86,29.86,26822.0,26.517,26.5701,26.455,26.455,26822.0
2020-08-19 10:00:00,29.87,29.9,29.78,29.82,32333.0,26.4638,26.4904,26.3841,26.4195,32333.0
2020-08-19 10:05:00,29.83,29.85,29.59,29.62,40962.0,26.4284,26.4461,26.2157,26.2423,40962.0
2020-08-19 10:10:00,29.62,29.67,29.58,29.63,17976.0,26.2423,26.2866,26.2069,26.2512,17976.0
2020-08-19 10:15:00,29.64,29.68,29.5,29.51,32837.0,26.26,26.2955,26.136,26.1449,32837.0
2020-08-19 10:20:00,29.51,29.64,29.49,29.62,36541.0,26.1449,26.26,26.1271,26.2423,36541.0
2020-08-19 10:25:00,29.63,29.67,29.58,29.6,12280.0,26.2512,26.2866,26.2069,26.2246,12280.0
2020-08-19 10:30:00,29.59,29.64,29.58,29.61,22193.0,26.2157,26.26,26.2069,26.2335,22193.0
2020-08-19 10:35:00,29.61,29.64,29.59,29.61,16963.0,26.2335,26.26,26.2157,26.2335,16963.0
2020-08-19 10:40:00,29.62,29.7,29.61,29.7,20340.0,26.2423,26.3132,26.2335,26.3132,20340.0
2020-08-19 10:45:00,29.71,29.79,29.66,29.71,25192.0,26.3221,26.3929,26.2778,26.3221,25192.0
2020-08-19 10:50:00,29.7,29.72,29.64,29.7,15351.0,26.3132,26.3309,26.26,26.3132,15351.0
2020-08-19 10:55:00,29.69,29.71,29.61,29.61,29574.0,26.3043,26.3221,26.2335,26.2335,29574.0
2020-08-19 11:00:00,29.61,29.61,29.53,29.54,27775.0,26.2335,26.2335,26.1626,26.1714,27775.0
2020-08-19 11:05:00,29.54,29.6,29.51,29.59,15164.0,26.1714,26.2246,26.1449,26.2157,15164.0
2020-08-19 11:10:00,29.59,29.67,29.58,29.66,14260.0,26.2157,26.2866,26.2069,26.2778,14260.0
2020-08-19 11:15:00,29.66,29.66,29.58,29.59,11222.0,26.2778,26.2778,26.2069,26.2157,11222.0
2020-08-19 11:20:00,29.58,29.67,29.56,29.67,23455.0,26.2069,26.2866,26.1892,26.2866,23455.0
2020-08-19 11:25:00,29.68,29.71,29.67,29.69,15148.0,26.2955,26.3221,26.2866,26.3043,15148.0
2020-08-19 11:30:00,29.69,29.78,29.68,29.77,24540.0,26.3043,26.3841,26.2955,26.3752,24540.0
2020-08-19 11:35:00,29.76,29.82,29.75,29.79,33859.0,26.3664,26.4195,26.3575,26.3929,33859.0
2020-08-19 11:40:00,29.79,29.8,29.77,29.79,25666.0,26.3929,26.4018,26.3752,26.3929,25666.0
2020-08-19 11:45:00,29.8,29.82,29.75,29.75,23328.0,26.4018,26.4195,26.3575,26.3575,23328.0
2020-08-19 11:50:00,29.76,29.82,29.74,29.82,40392.0,26.3664,26.4195,26.3486,26.4195,40392.0
2020-08-19 11:55:00,29.8,29.81,29.76,29.77,38581.0,26.4018,26.4107,26.3664,26.3752,38581.0
2020-08-19 12:00:00,29.76,29.76,29.72,29.76,52754.0,26.3664,26.3664,26.3309,26.3664,52754.0
2020-08-19 12:05:00,29.75,29.77,29.74,29.77,10259.0,26.3575,26.3752,26.3486,26.3752,10259.0
2020-08-19 12:10:00,29.77,29.78,29.74,29.75,59145.0,26.3752,26.3841,26.3486,26.3575,59145.0
2020-08-19 12:15:00,29.75,29.75,29.64,29.68,31795.0,26.3575,26.3575,26.26,26.2955,31795.0
2020-08-19 12:20:00,29.68,29.78,29.68,29.77,26494.0,26.2955,26.3841,26.2955,26.3752,26494.0
2020-08-19 12:25:00,29.77,29.77,29.75,29.77,23737.0,26.3752,26.3752,26.3575,26.3752,23737.0
2020-08-19 12:30:00,29.77,29.8,29.76,29.77,20899.0,26.3752,26.4018,26.3664,26.3752,20899.0
2020-08-19 12:35:00,29.78,29.79,29.76,29.79,25524.0,26.3841,26.3929,26.3664,26.3929,25524.0
2020-08-19 12:40:00,29.79,29.79,29.65,29.66,24226.0,26.3929,26.3929,26.2689,26.2778,24226.0
2020-08-19 12:45:00,29.67,29.73,29.67,29.7,25609.0,26.2866,26.3398,26.2866,26.3132,25609.0
2020-08-19 12:50:00,29.7,29.71,29.65,29.69,24343.0,26.3132,26.3221,26.2689,26.3043,24343.0
2020-08-19 12:55:00,29.69,29.73,29.67,29.73,22533.0,26.3043,26.3398,26.2866,26.3398,22533.0
2020-08-19 13:00:00,29.73,29.75,29.71,29.74,12023.0,26.3398,26.3575,26.3221,26.3486,12023.0
2020-08-19 13:05:00,29.75,29.8,29.72,29.8,13051.0,26.3575,26.4018,26.3309,26.4018,13051.0
2020-08-19 13:10:00,29.79,29.82,29.78,29.8,19659.0,26.3929,26.4195,26.3841,26.4018,19659.0
2020-08-19 13:15:00,29.8,29.81,29.77,29.8,8612.0,26.4018,26.4107,26.3752,26.4018,8612.0
2020-08-19 13:20:00,29.8,29.84,29.79,29.8,14231.0,26.4018,26.4372,26.3929,26.4018,14231.0
2020-08-19 13:25:00,29.81,29.84,29.8,29.83,26145.0,26.4107,26.4372,26.4018,26.4284,26145.0
2020-08-19 13:30:00,29.82,29.83,29.76,29.77,54759.0,26.4195,26.4284,26.3664,26.3752,54759.0
2020-08-19 13:35:00,29.77,29.81,29.77,29.8,24555.0,26.3752,26.4107,26.3752,26.4018,24555.0
2020-08-19 13:40:00,29.8,29.84,29.79,29.82,23359.0,26.4018,26.4372,26.3929,26.4195,23359.0
2020-08-19 13:45:00,29.83,29.91,29.82,29.88,24232.0,26.4284,26.4993,26.4195,26.4727,24232.0
2020-08-19 13:50:00,29.88,29.91,29.86,29.91,16485.0,26.4727,26.4993,26.455,26.4993,16485.0
2020-08-19 13:55:00,29.9,29.92,29.86,29.88,15915.0,26.4904,26.5081,26.455,26.4727,15915.0
2020-08-19 14:00:00,29.88,29.95,29.85,29.94,22263.0,26.4727,26.5347,26.4461,26.5258,22263.0
2020-08-19 14:05:00,29.95,29.98,29.93,29.98,30839.0,26.5347,26.5613,26.517,26.5613,30839.0
2020-08-19 14:10:00,29.98,29.98,29.86,29.88,35635.0,26.5613,26.5613,26.455,26.4727,35635.0
2020-08-19 14:15:00,29.88,29.94,29.88,29.92,31097.0,26.4727,26.5258,26.4727,26.5081,31097.0
2020-08-19 14:20:00,29.93,30.05,29.92,29.97,64838.0,26.517,26.6233,26.5081,26.5524,64838.0
2020-08-19 14:25:00,29.96,29.98,29.9,29.91,32115.0,26.5436,26.5613,26.4904,26.4993,32115.0
2020-08-19 14:30:00,29.91,29.94,29.86,29.91,26993.0,26.4993,26.5258,26.455,26.4993,26993.0
2020-08-19 14:35:00,29.9,29.91,29.82,29.86,18016.0,26.4904,26.4993,26.4195,26.455,18016.0
2020-08-19 14:40:00,29.86,29.9,29.85,29.87,33526.0,26.455,26.4904,26.4461,26.4638,33526.0
2020-08-19 14:45:00,29.88,29.96,29.88,29.94,16601.0,26.4727,26.5436,26.4727,26.5258,16601.0
2020-08-19 14:50:00,29.93,29.97,29.91,29.94,23550.0,26.517,26.5524,26.4993,26.5258,23550.0
2020-08-19 14:55:00,29.94,29.97,29.9,29.93,45781.0,26.5258,26.5524,26.4904,26.517,45781.0
2020-08-19 15:00:00,29.93,29.98,29.92,29.98,27238.0,26.517,26.5613,26.5081,26.5613,27238.0
2020-08-19 15:05:00,29.97,29.98,29.91,29.94,19086.0,26.5524,26.5613,26.4993,26.5258,19086.0
2020-08-19 15:10:00,29.94,29.95,29.86,29.87,40853.0,26.5258,26.5347,26.455,26.4638,40853.0
2020-08-19 15:15:00,29.87,29.89,29.81,29.82,21743.0,26.4638,26.4815,26.4107,26.4195,21743.0
2020-08-19 15:20:00,29.82,29.84,29.78,29.79,36329.0,26.4195,26.4372,26.3841,26.3929,36329.0
2020-08-19 15:25:00,29.79,29.82,29.77,29.79,49626.0,26.3929,26.4195,26.3752,26.3929,49626.0
2020-08-19 15:30:00,29.79,29.81,29.77,29.78,43448.0,26.3929,26.4107,26.3752,26.3841,43448.0
2020-08-19 15:35:00,29.78,29.81,29.74,29.75,70206.0,26.3841,26.4107,26.3486,26.3575,70206.0
2020-08-19 15:40:00,29.75,29.77,29.71,29.76,82301.0,26.3575,26.3752,26.3221,26.3664,82301.0
2020-08-19 15:45:00,29.76,29.77,29.61,29.64,132698.0,26.3664,26.3752,26.2335,26.26,132698.0
2020-08-19 15:50:00,29.63,29.72,29.6,29.72,159542.0,26.2512,26.3309,26.2246,26.3309,159542.0
2020-08-19 15:55:00,29.73,29.87,29.71,29.86,624490.0,26.3398,26.4638,26.3221,26.455,624490.0
2020-08-20 09:30:00,29.37,29.55,29.2,29.3,137301.0,26.0208,26.1803,25.8702,25.9588,137301.0
2020-08-20 09:35:00,29.31,29.4,29.15,29.25,53064.0,25.9677,26.0474,25.8259,25.9145,53064.0
2020-08-20 09:40:00,29.25,29.41,29.22,29.34,63842.0,25.9145,26.0563,25.8879,25.9943,63842.0
2020-08-20 09:45:00,29.32,29.34,29.24,29.26,47324.0,25.9765,25.9943,25.9057,25.9234,47324.0
2020-08-20 09:50:00,29.26,29.36,29.24,29.3,37590.0,25.9234,26.012,25.9057,25.9588,37590.0
2020-08-20 09:55:00,29.3,29.33,29.26,29.28,39174.0,25.9588,25.9854,25.9234,25.9411,39174.0
2020-08-20 10:00:00,29.29,29.37,29.25,29.27,47388.0,25.95,26.0208,25.9145,25.9322,47388.0
2020-08-20 10:05:00,29.29,29.3,29.2,29.28,58318.0,25.95,25.9588,25.8702,25.9411,58318.0
2020-08-20 10:10:00,29.28,29.4,29.28,29.35,32354.0,25.9411,26.0474,25.9411,26.0031,32354.0
2020-08-20 10:15:00,29.34,29.45,29.31,29.41,37646.0,25.9943,26.0917,25.9677,26.0563,37646.0
2020-08-20 10:20:00,29.42,29.5,29.4,29.49,51701.0,26.0651,26.136,26.0474,26.1271,51701.0
2020-08-20 10:25:00,29.49,29.58,29.48,29.49,33633.0,26.1271,26.2069,26.1183,26.1271,33633.0
2020-08-20 10:30:00,29.48,29.5,29.39,29.39,34080.0,26.1183,26.136,26.0386,26.0386,34080.0
2020-08-20 10:35:00,29.39,29.41,29.31,29.31,39012.0,26.0386,26.0563,25.9677,25.9677,39012.0
2020-08-20 10:40:00,29.29,29.31,29.18,29.21,58613.0,25.95,25.9677,25.8525,25.8791,58613.0
2020-08-20 10:45:00,29.21,29.31,29.18,29.3,56072.0,25.8791,25.9677,25.8525,25.9588,56072.0
2020-08-20 10:50:00,29.29,29.36,29.26,29.36,70307.0,25.95,26.012,25.9234,26.012,70307.0
2020-08-20 10:55:00,29.35,29.35,29.23,29.26,180032.0,26.0031,26.0031,25.8968,25.9234,180032.0
2020-08-20 11:00:00,29.26,29.33,29.26,29.27,80774.0,25.9234,25.9854,25.9234,25.9322,80774.0
2020-08-20 11:05:00,29.28,29.38,29.27,29.37,63570.0,25.9411,26.0297,25.9322,26.0208,63570.0
2020-08-20 11:10:00,29.37,29.42,29.36,29.41,20464.0,26.0208,26.0651,26.012,26.0563,20464.0
2020-08-20 11:15:00,29.41,29.48,29.41,29.46,20300.0,26.0563,26.1183,26.0563,26.1006,20300.0
2020-08-20 11:20:00,29.46,29.47,29.43,29.45,31614.0,26.1006,26.1094,26.074,26.0917,31614.0
2020-08-20 11:25:00,29.46,29.5,29.45,29.48,48415.0,26.1006,26.136,26.0917,26.1183,48415.0
2020-08-20 11:30:00,29.48,29.56,29.46,29.53,31877.0,26.1183,26.1892,26.1006,26.1626,31877.0
2020-08-20 11:35:00,29.53,29.58,29.53,29.57,19357.0,26.1626,26.2069,26.1626,26.198,19357.0
2020-08-20 11:40:00,29.57,29.61,29.55,29.56,36873.0,26.198,26.2335,26.1803,26.1892,36873.0
2020-08-20 11:45:00,29.56,29.62,29.55,29.59,15264.0,26.1892,26.2423,26.1803,26.2157,15264.0
2020-08-20 11:50:00,29.58,29.59,29.52,29.55,24765.0,26.2069,26.2157,26.1537,26.1803,24765.0
2020-08-20 11:55:00,29.55,29.58,29.53,29.54,38318.0,26.1803,26.2069,26.1626,26.1714,38318.0
2020-08-20 12:00:00,29.54,29.56,29.52,29.52,14129.0,26.1714,26.1892,26.1537,26.1537,14129.0
2020-08-20 12:05:00,29.52,29.56,29.51,29.53,9192.0,26.1537,26.1892,26.1449,26.1626,9192.0
2020-08-20 12:10:00,29.54,29.55,29.45,29.45,42094.0,26.1714,26.1803,26.0917,26.0917,42094.0
2020-08-20 12:15:00,29.46,29.5,29.45,29.5,22562.0,26.1006,26.136,26.0917,26.136,22562.0
2020-08-20 12:20:00,29.49,29.49,29.45,29.45,19114.0,26.1271,26.1271,26.0917,26.0917,19114.0
2020-08-20 12:25:00,29.46,29.47,29.43,29.46,17848.0,26.1006,26.1094,26.074,26.1006,17848.0
2020-08-20 12:30:00,29.47,29.6,29.46,29.57,59533.0,26.1094,26.2246,26.1006,26.198,59533.0
2020-08-20 12:35:00,29.55,29.59,29.5,29.51,22705.0,26.1803,26.2157,26.136,26.1449,22705.0
2020-08-20 12:40:00,29.5,29.57,29.5,29.56,21827.0,26.136,26.198,26.136,26.1892,21827.0
2020-08-20 12:45:00,29.57,29.61,29.57,29.6,10332.0,26.198,26.2335,26.198,26.2246,10332.0
2020-08-20 12:50:00,29.61,29.63,29.56,29.56,27939.0,26.2335,26.2512,26.1892,26.1892,27939.0
2020-08-20 12:55:00,29.56,29.57,29.53,29.55,17443.0,26.1892,26.198,26.1626,26.1803,17443.0
2020-08-20 13:00:00,29.55,29.61,29.55,29.61,8301.0,26.1803,26.2335,26.1803,26.2335,8301.0
2020-08-20 13:05:00,29.6,29.61,29.55,29.55,19428.0,26.2246,26.2335,26.1803,26.1803,19428.0
2020-08-20 13:10:00,29.56,29.57,29.55,29.56,9373.0,26.1892,26.198,26.1803,26.1892,9373.0
2020-08-20 13:15:00,29.57,29.57,29.5,29.52,17603.0,26.198,26.198,26.136,26.1537,17603.0
2020-08-20 13:20:00,29.52,29.54,29.49,29.49,16339.0,26.1537,26.1714,26.1271,26.1271,16339.0
2020-08-20 13:25:00,29.5,29.52,29.47,29.48,17936.0,26.136,26.1537,26.1094,26.1183,17936.0
2020-08-20 13:30:00,29.48,29.52,29.47,29.51,22225.0,26.1183,26.1537,26.1094,26.1449,22225.0
2020-08-20 13:35:00,29.51,29.53,29.5,29.52,9043.0,26.1449,26.1626,26.136,26.1537,9043.0
2020-08-20 13:40:00,29.51,29.52,29.44,29.45,15529.0,26.1449,26.1537,26.0828,26.0917,15529.0
2020-08-20 13:45:00,29.44,29.47,29.4,29.42,23622.0,26.0828,26.1094,26.0474,26.0651,23622.0
2020-08-20 13:50:00,29.42,29.43,29.35,29.35,23568.0,26.0651,26.074,26.0031,26.0031,23568.0
2020-08-20 13:55:00,29.36,29.39,29.3,29.32,25074.0,26.012,26.0386,25.9588,25.9765,25074.0
2020-08-20 14:00:00,29.32,29.33,29.28,29.29,18831.0,25.9765,25.9854,25.9411,25.95,18831.0
2020-08-20 14:05:00,29.29,29.33,29.28,29.3,38527.0,25.95,25.9854,25.9411,25.9588,38527.0
2020-08-20 14:10:00,29.31,29.38,29.29,29.36,17544.0,25.9677,26.0297,25.95,26.012,17544.0
2020-08-20 14:15:00,29.36,29.37,29.31,29.34,19140.0,26.012,26.0208,25.9677,25.9943,19140.0
2020-08-20 14:20:00,29.34,29.4,29.29,29.29,23992.0,25.9943,26.0474,25.95,25.95,23992.0
2020-08-20 14:25:00,29.29,29.31,29.27,29.3,16340.0,25.95,25.9677,25.9322,25.9588,16340.0
2020-08-20 14:30:00,29.3,29.31,29.27,29.29,16669.0,25.9588,25.9677,25.9322,25.95,16669.0
2020-08-20 14:35:00,29.29,29.29,29.26,29.27,13523.0,25.95,25.95,25.9234,25.9322,13523.0
2020-08-20 14:40:00,29.28,29.31,29.27,29.3,17572.0,25.9411,25.9677,25.9322,25.9588,17572.0
2020-08-20 14:45:00,29.29,29.3,29.25,29.26,22833.0,25.95,25.9588,25.9145,25.9234,22833.0
2020-08-20 14:50:00,29.26,29.3,29.25,29.3,21295.0,25.9234,25.9588,25.9145,25.9588,21295.0
2020-08-20 14:55:00,29.3,29.3,29.27,29.29,23562.0,25.9588,25.9588,25.9322,25.95,23562.0
2020-08-20 15:00:00,29.28,29.31,29.25,29.26,107602.0,25.9411,25.9677,25.9145,25.9234,107602.0
2020-08-20 15:05:00,29.26,29.26,29.19,29.19,39384.0,25.9234,25.9234,25.8614,25.8614,39384.0
2020-08-20 15:10:00,29.19,29.2,29.15,29.18,64755.0,25.8614,25.8702,25.8259,25.8525,64755.0
2020-08-20 15:15:00,29.18,29.19,29.15,29.15,47662.0,25.8525,25.8614,25.8259,25.8259,47662.0
2020-08-20 15:20:00,29.15,29.15,29.1,29.13,40846.0,25.8259,25.8259,25.7816,25.8082,40846.0
2020-08-20 15:25:00,29.13,29.14,29.11,29.13,34767.0,25.8082,25.8171,25.7905,25.8082,34767.0
2020-08-20 15:30:00,29.13,29.15,29.08,29.14,50923.0,25.8082,25.8259,25.7639,25.8171,50923.0
2020-08-20 15:35:00,29.14,29.17,29.13,29.16,49761.0,25.8171,25.8436,25.8082,25.8348,49761.0
2020-08-20 15:40:00,29.17,29.22,29.15,29.2,54974.0,25.8436,25.8879,25.8259,25.8702,54974.0
2020-08-20 15:45:00,29.19,29.21,29.17,29.18,97240.0,25.8614,25.8791,25.8436,25.8525,97240.0
2020-08-20 15:50:00,29.19,29.19,29.11,29.14,123183.0,25.8614,25.8614,25.7905,25.8171,123183.0
2020-08-20 15:55:00,29.14,29.18,29.12,29.12,202331.0,25.8171,25.8525,25.7993,25.7993,202331.0
2020-08-21 09:30:00,29.11,29.17,28.88,29.09,229030.0,25.7905,25.8436,25.5867,25.7728,229030.0
2020-08-21 09:35:00,29.08,29.17,28.93,29.17,50899.0,25.7639,25.8436,25.631,25.8436,50899.0
2020-08-21 09:40:00,29.16,29.16,28.95,28.98,37101.0,25.8348,25.8348,25.6487,25.6753,37101.0
2020-08-21 09:45:00,28.98,29.12,28.98,29.11,53859.0,25.6753,25.7993,25.6753,25.7905,53859.0
2020-08-21 09:50:00,29.11,29.27,29.08,29.24,51658.0,25.7905,25.9322,25.7639,25.9057,51658.0
2020-08-21 09:55:00,29.23,29.24,29.12,29.18,64269.0,25.8968,25.9057,25.7993,25.8525,64269.0
2020-08-21 10:00:00,29.18,29.21,29.12,29.12,67374.0,25.8525,25.8791,25.7993,25.7993,67374.0
2020-08-21 10:05:00,29.13,29.13,29.01,29.09,48802.0,25.8082,25.8082,25.7019,25.7728,48802.0
2020-08-21 10:10:00,29.09,29.09,28.94,28.95,29173.0,25.7728,25.7728,25.6399,25.6487,29173.0
2020-08-21 10:15:00,28.94,28.94,28.87,28.89,18923.0,25.6399,25.6399,25.5778,25.5956,18923.0
2020-08-21 10:20:00,28.88,28.9,28.82,28.82,129945.0,25.5867,25.6044,25.5336,25.5336,129945.0
2020-08-21 10:25:00,28.81,28.81,28.72,28.77,41139.0,25.5247,25.5247,25.445,25.4893,41139.0
2020-08-21 10:30:00,28.77,28.78,28.7,28.73,37174.0,25.4893,25.4981,25.4272,25.4538,37174.0
2020-08-21 10:35:00,28.73,28.87,28.73,28.85,53906.0,25.4538,25.5778,25.4538,25.5601,53906.0
2020-08-21 10:40:00,28.85,28.89,28.83,28.83,31651.0,25.5601,25.5956,25.5424,25.5424,31651.0
2020-08-21 10:45:00,28.83,28.87,28.79,28.83,53376.0,25.5424,25.5778,25.507,25.5424,53376.0
2020-08-21 10:50:00,28.84,28.87,28.8,28.84,22368.0,25.5513,25.5778,25.5158,25.5513,22368.0
2020-08-21 10:55:00,28.84,28.85,28.8,28.84,33546.0,25.5513,25.5601,25.5158,25.5513,33546.0
2020-08-21 11:00:00,28.84,28.86,28.78,28.84,147991.0,25.5513,25.569,25.4981,25.5513,147991.0
2020-08-21 11:05:00,28.83,28.96,28.8,28.96,65514.0,25.5424,25.6576,25.5158,25.6576,65514.0
2020-08-21 11:10:00,28.96,28.98,28.93,28.94,43173.0,25.6576,25.6753,25.631,25.6399,43173.0
2020-08-21 11:15:00,28.94,28.94,28.81,28.82,26772.0,25.6399,25.6399,25.5247,25.5336,26772.0
2020-08-21 11:20:00,28.83,28.85,28.79,28.81,31111.0,25.5424,25.5601,25.507,25.5247,31111.0
2020-08-21 11:25:00,28.8,28.84,28.78,28.8,30476.0,25.5158,25.5513,25.4981,25.5158,30476.0
2020-08-21 11:30:00,28.8,28.8,28.77,28.79,126936.0,25.5158,25.5158,25.4893,25.507,126936.0
2020-08-21 11:35:00,28.79,28.79,28.71,28.77,31633.0,25.507,25.507,25.4361,25.4893,31633.0
2020-08-21 11:40:00,28.76,28.76,28.71,28.72,19233.0,25.4804,25.4804,25.4361,25.445,19233.0
2020-08-21 11:45:00,28.71,28.73,28.68,28.69,30417.0,25.4361,25.4538,25.4095,25.4184,30417.0
2020-08-21 11:50:00,28.69,28.76,28.68,28.69,48892.0,25.4184,25.4804,25.4095,25.4184,48892.0
2020-08-21 11:55:00,28.68,28.7,28.63,28.66,40129.0,25.4095,25.4272,25.3652,25.3918,40129.0
2020-08-21 12:00:00,28.66,28.69,28.63,28.69,29579.0,25.3918,25.4184,25.3652,25.4184,29579.0
2020-08-21 12:05:00,28.69,28.71,28.66,28.68,84073.0,25.4184,25.4361,25.3918,25.4095,84073.0
2020-08-21 12:10:00,28.67,28.69,28.65,28.66,96063.0,25.4007,25.4184,25.3829,25.3918,96063.0
2020-08-21 12:15:00,28.66,28.69,28.64,28.66,103650.0,25.3918,25.4184,25.3741,25.3918,103650.0
2020-08-21 12:20:00,28.66,28.66,28.6,28.61,16098.0,25.3918,25.3918,25.3386,25.3475,16098.0
2020-08-21 12:25:00,28.61,28.61,28.55,28.55,38609.0,25.3475,25.3475,25.2943,25.2943,38609.0
2020-08-21 12:30:00,28.55,28.6,28.53,28.54,42623.0,25.2943,25.3386,25.2766,25.2855,42623.0
2020-08-21 12:35:00,28.53,28.56,28.52,28.54,21738.0,25.2766,25.3032,25.2678,25.2855,21738.0
2020-08-21 12:40:00,28.53,28.54,28.48,28.49,91131.0,25.2766,25.2855,25.2323,25.2412,91131.0
2020-08-21 12:45:00,28.49,28.51,28.47,28.47,29481.0,25.2412,25.2589,25.2235,25.2235,29481.0
2020-08-21 12:50:00,28.46,28.49,28.44,28.49,63162.0,25.2146,25.2412,25.1969,25.2412,63162.0
2020-08-21 12:55:00,28.49,28.5,28.43,28.43,25118.0,25.2412,25.25,25.188,25.188,25118.0
2020-08-21 13:00:00,28.43,28.47,28.4,28.47,64156.0,25.188,25.2235,25.1614,25.2235,64156.0
2020-08-21 13:05:00,28.48,28.52,28.47,28.5,38191.0,25.2323,25.2678,25.2235,25.25,38191.0
2020-08-21 13:10:00,28.49,28.51,28.48,28.51,16366.0,25.2412,25.2589,25.2323,25.2589,16366.0
2020-08-21 13:15:00,28.5,28.51,28.43,28.43,49921.0,25.25,25.2589,25.188,25.188,49921.0
2020-08-21 13:20:00,28.43,28.5,28.42,28.49,23969.0,25.188,25.25,25.1792,25.2412,23969.0
2020-08-21 13:25:00,28.49,28.51,28.48,28.49,21030.0,25.2412,25.2589,25.2323,25.2412,21030.0
2020-08-21 13:30:00,28.49,28.5,28.46,28.49,64464.0,25.2412,25.25,25.2146,25.2412,64464.0
2020-08-21 13:35:00,28.49,28.51,28.47,28.5,61320.0,25.2412,25.2589,25.2235,25.25,61320.0
2020-08-21 13:40:00,28.5,28.51,28.48,28.5,72639.0,25.25,25.2589,25.2323,25.25,72639.0
2020-08-21 13:45:00,28.5,28.61,28.48,28.55,144357.0,25.25,25.3475,25.2323,25.2943,144357.0
2020-08-21 13:50:00,28.54,28.54,28.47,28.48,35803.0,25.2855,25.2855,25.2235,25.2323,35803.0
2020-08-21 13:55:00,28.48,28.5,28.44,28.5,70586.0,25.2323,25.25,25.1969,25.25,70586.0
2020-08-21 14:00:00,28.5,28.5,28.46,28.47,31966.0,25.25,25.25,25.2146,25.2235,31966.0
2020-08-21 14:05:00,28.46,28.48,28.44,28.46,32465.0,25.2146,25.2323,25.1969,25.2146,32465.0
2020-08-21 14:10:00,28.46,28.47,28.45,28.46,44632.0,25.2146,25.2235,25.2057,25.2146,44632.0
2020-08-21 14:15:00,28.46,28.46,28.4,28.41,45538.0,25.2146,25.2146,25.1614,25.1703,45538.0
2020-08-21 14:20:00,28.4,28.41,28.34,28.38,60223.0,25.1614,25.1703,25.1083,25.1437,60223.0
2020-08-21 14:25:00,28.38,28.38,28.35,28.38,55351.0,25.1437,25.1437,25.1171,25.1437,55351.0
2020-08-21 14:30:00,28.38,28.39,28.35,28.38,41775.0,25.1437,25.1526,25.1171,25.1437,41775.0
2020-08-21 14:35:00,28.38,28.4,28.35,28.37,45298.0,25.1437,25.1614,25.1171,25.1349,45298.0
2020-08-21 14:40:00,28.37,28.38,28.34,28.36,36193.0,25.1349,25.1437,25.1083,25.126,36193.0
2020-08-21 14:45:00,28.36,28.38,28.3,28.32,46960.0,25.126,25.1437,25.0728,25.0906,46960.0
2020-08-21 14:50:00,28.33,28.35,28.32,28.35,50278.0,25.0994,25.1171,25.0906,25.1171,50278.0
2020-08-21 14:55:00,28.34,28.34,28.26,28.27,64894.0,25.1083,25.1083,25.0374,25.0463,64894.0
2020-08-21 15:00:00,28.28,28.3,28.27,28.29,34786.0,25.0551,25.0728,25.0463,25.064,34786.0
2020-08-21 15:05:00,28.29,28.29,28.27,28.29,68021.0,25.064,25.064,25.0463,25.064,68021.0
2020-08-21 15:10:00,28.29,28.31,28.27,28.3,106207.0,25.064,25.0817,25.0463,25.0728,106207.0
2020-08-21 15:15:00,28.3,28.3,28.27,28.28,67217.0,25.0728,25.0728,25.0463,25.0551,67217.0
2020-08-21 15:20:00,28.28,28.28,28.23,28.28,111890.0,25.0551,25.0551,25.0108,25.0551,111890.0
2020-08-21 15:25:00,28.28,28.33,28.27,28.3,67788.0,25.0551,25.0994,25.0463,25.0728,67788.0
2020-08-21 15:30:00,28.29,28.3,28.25,28.29,132252.0,25.064,25.0728,25.0285,25.064,132252.0
2020-08-21 15:35:00,28.29,28.3,28.28,28.28,179787.0,25.064,25.0728,25.0551,25.0551,179787.0
2020-08-21 15:40:00,28.29,28.3,28.26,28.27,130770.0,25.064,25.0728,25.0374,25.0463,130770.0
2020-08-21 15:45:00,28.27,28.29,28.26,28.26,148750.0,25.0463,25.064,25.0374,25.0374,148750.0
2020-08-21 15:50:00,28.27,28.29,28.26,28.28,245680.0,25.0463,25.064,25.0374,25.0551,245680.0
2020-08-21 15:55:00,28.28,28.31,28.25,28.27,537386.0,25.0551,25.0817,25.0285,25.0463,537386.0
2020-08-24 09:30:00,28.52,28.62,28.32,28.41,112345.0,25.2678,25.3564,25.0906,25.1703,112345.0
2020-08-24 09:35:00,28.4,28.52,28.33,28.38,48747.0,25.1614,25.2678,25.0994,25.1437,48747.0
2020-08-24 09:40:00,28.37,28.44,28.28,28.44,55413.0,25.1349,25.1969,25.0551,25.1969,55413.0
2020-08-24 09:45:00,28.43,28.49,28.4,28.49,65735.0,25.188,25.2412,25.1614,25.2412,65735.0
2020-08-24 09:50:00,28.48,28.78,28.46,28.78,191105.0,25.2323,25.4981,25.2146,25.4981,191105.0
2020-08-24 09:55:00,28.77,28.82,28.6,28.61,54368.0,25.4893,25.5336,25.3386,25.3475,54368.0
2020-08-24 10:00:00,28.6,28.91,28.58,28.91,117879.0,25.3386,25.6133,25.3209,25.6133,117879.0
2020-08-24 10:05:00,28.91,29.08,28.84,29.04,89422.0,25.6133,25.7639,25.5513,25.7285,89422.0
2020-08-24 10:10:00,29.06,29.11,28.94,28.96,51692.0,25.7462,25.7905,25.6399,25.6576,51692.0
2020-08-24 10:15:00,28.96,29.1,28.95,29.03,54310.0,25.6576,25.7816,25.6487,25.7196,54310.0
2020-08-24 10:20:00,29.03,29.16,28.99,29.08,45214.0,25.7196,25.8348,25.6842,25.7639,45214.0
2020-08-24 10:25:00,29.08,29.11,28.98,29.04,44680.0,25.7639,25.7905,25.6753,25.7285,44680.0
2020-08-24 10:30:00,29.04,29.3,29.04,29.22,180038.0,25.7285,25.9588,25.7285,25.8879,180038.0
2020-08-24 10:35:00,29.22,29.39,29.19,29.32,98410.0,25.8879,26.0386,25.8614,25.9765,98410.0
2020-08-24 10:40:00,29.33,29.43,29.31,29.38,44797.0,25.9854,26.074,25.9677,26.0297,44797.0
2020-08-24 10:45:00,29.38,29.4,29.21,29.27,63123.0,26.0297,26.0474,25.8791,25.9322,63123.0
2020-08-24 10:50:00,29.27,29.36,29.27,29.32,42446.0,25.9322,26.012,25.9322,25.9765,42446.0
2020-08-24 10:55:00,29.32,29.46,29.29,29.44,47576.0,25.9765,26.1006,25.95,26.0828,47576.0
2020-08-24 11:00:00,29.44,29.44,29.23,29.25,44526.0,26.0828,26.0828,25.8968,25.9145,44526.0
2020-08-24 11:05:00,29.24,29.28,29.18,29.2,31670.0,25.9057,25.9411,25.8525,25.8702,31670.0
2020-08-24 11:10:00,29.21,29.29,29.16,29.28,34171.0,25.8791,25.95,25.8348,25.9411,34171.0
2020-08-24 11:15:00,29.27,29.3,29.27,29.29,6830.0,25.9322,25.9588,25.9322,25.95,6830.0
2020-08-24 11:20:00,29.3,29.37,29.3,29.37,26133.0,25.9588,26.0208,25.9588,26.0208,26133.0
2020-08-24 11:25:00,29.36,29.48,29.36,29.45,39318.0,26.012,26.1183,26.012,26.0917,39318.0
2020-08-24 11:30:00,29.44,29.49,29.42,29.49,44112.0,26.0828,26.1271,26.0651,26.1271,44112.0
2020-08-24 11:35:00,29.49,29.51,29.34,29.36,39911.0,26.1271,26.1449,25.9943,26.012,39911.0
2020-08-24 11:40:00,29.34,29.36,29.3,29.32,44661.0,25.9943,26.012,25.9588,25.9765,44661.0
2020-08-24 11:45:00,29.32,29.35,29.27,29.35,29360.0,25.9765,26.0031,25.9322,26.0031,29360.0
2020-08-24 11:50:00,29.36,29.41,29.33,29.35,20851.0,26.012,26.0563,25.9854,26.0031,20851.0
2020-08-24 11:55:00,29.36,29.41,29.33,29.34,18209.0,26.012,26.0563,25.9854,25.9943,18209.0
2020-08-24 12:00:00,29.34,29.35,29.26,29.27,17771.0,25.9943,26.0031,25.9234,25.9322,17771.0
2020-08-24 12:05:00,29.27,29.36,29.23,29.24,73770.0,25.9322,26.012,25.8968,25.9057,73770.0
2020-08-24 12:10:00,29.24,29.32,29.23,29.29,17117.0,25.9057,25.9765,25.8968,25.95,17117.0
2020-08-24 12:15:00,29.29,29.35,29.28,29.31,22743.0,25.95,26.0031,25.9411,25.9677,22743.0
2020-08-24 12:20:00,29.32,29.34,29.3,29.32,13186.0,25.9765,25.9943,25.9588,25.9765,13186.0
2020-08-24 12:25:00,29.33,29.36,29.26,29.28,36960.0,25.9854,26.012,25.9234,25.9411,36960.0
2020-08-24 12:30:00,29.27,29.35,29.26,29.31,28670.0,25.9322,26.0031,25.9234,25.9677,28670.0
2020-08-24 12:35:00,29.3,29.31,29.23,29.26,37197.0,25.9588,25.9677,25.8968,25.9234,37197.0
2020-08-24 12:40:00,29.27,29.39,29.25,29.36,17288.0,25.9322,26.0386,25.9145,26.012,17288.0
2020-08-24 12:45:00,29.36,29.4,29.29,29.4,44255.0,26.012,26.0474,25.95,26.0474,44255.0
2020-08-24 12:50:00,29.4,29.43,29.37,29.42,39446.0,26.0474,26.074,26.0208,26.0651,39446.0
2020-08-24 12:55:00,29.42,29.44,29.4,29.42,14561.0,26.0651,26.0828,26.0474,26.0651,14561.0
2020-08-24 13:00:00,29.43,29.44,29.38,29.39,77580.0,26.074,26.0828,26.0297,26.0386,77580.0
2020-08-24 13:05:00,29.38,29.39,29.29,29.31,39005.0,26.0297,26.0386,25.95,25.9677,39005.0
2020-08-24 13:10:00,29.29,29.31,29.25,29.28,17675.0,25.95,25.9677,25.9145,25.9411,17675.0
2020-08-24 13:15:00,29.29,29.32,29.26,29.28,27878.0,25.95,25.9765,25.9234,25.9411,27878.0
2020-08-24 13:20:00,29.28,29.29,29.24,29.25,37866.0,25.9411,25.95,25.9057,25.9145,37866.0
2020-08-24 13:25:00,29.24,29.37,29.24,29.36,26115.0,25.9057,26.0208,25.9057,26.012,26115.0
2020-08-24 13:30:00,29.36,29.39,29.35,29.35,40822.0,26.012,26.0386,26.0031,26.0031,40822.0
2020-08-24 13:35:00,29.34,29.4,29.33,29.38,43141.0,25.9943,26.0474,25.9854,26.0297,43141.0
2020-08-24 13:40:00,29.38,29.44,29.36,29.42,16731.0,26.0297,26.0828,26.012,26.0651,16731.0
2020-08-24 13:45:00,29.42,29.44,29.35,29.38,41876.0,26.0651,26.0828,26.0031,26.0297,41876.0
2020-08-24 13:50:00,29.37,29.39,29.32,29.32,14537.0,26.0208,26.0386,25.9765,25.9765,14537.0
2020-08-24 13:55:00,29.33,29.36,29.33,29.36,9594.0,25.9854,26.012,25.9854,26.012,9594.0
2020-08-24 14:00:00,29.36,29.36,29.29,29.3,63226.0,26.012,26.012,25.95,25.9588,63226.0
2020-08-24 14:05:00,29.3,29.32,29.27,29.31,27477.0,25.9588,25.9765,25.9322,25.9677,27477.0
2020-08-24 14:10:00,29.31,29.34,29.3,29.32,34338.0,25.9677,25.9943,25.9588,25.9765,34338.0
2020-08-24 14:15:00,29.33,29.37,29.32,29.33,65795.0,25.9854,26.0208,25.9765,25.9854,65795.0
2020-08-24 14:20:00,29.34,29.42,29.34,29.38,35824.0,25.9943,26.0651,25.9943,26.0297,35824.0
2020-08-24 14:25:00,29.39,29.47,29.37,29.47,21363.0,26.0386,26.1094,26.0208,26.1094,21363.0
2020-08-24 14:30:00,29.47,29.47,29.4,29.43,22810.0,26.1094,26.1094,26.0474,26.074,22810.0
2020-08-24 14:35:00,29.43,29.44,29.33,29.34,34194.0,26.074,26.0828,25.9854,25.9943,34194.0
2020-08-24 14:40:00,29.34,29.42,29.33,29.4,36818.0,25.9943,26.0651,25.9854,26.0474,36818.0
2020-08-24 14:45:00,29.4,29.43,29.38,29.4,34015.0,26.0474,26.074,26.0297,26.0474,34015.0
2020-08-24 14:50:00,29.4,29.45,29.37,29.38,31523.0,26.0474,26.0917,26.0208,26.0297,31523.0
2020-08-24 14:55:00,29.38,29.48,29.38,29.48,28276.0,26.0297,26.1183,26.0297,26.1183,28276.0
2020-08-24 15:00:00,29.47,29.47,29.35,29.36,37138.0,26.1094,26.1094,26.0031,26.012,37138.0
2020-08-24 15:05:00,29.36,29.44,29.35,29.44,76795.0,26.012,26.0828,26.0031,26.0828,76795.0
2020-08-24 15:10:00,29.43,29.46,29.4,29.42,55656.0,26.074,26.1006,26.0474,26.0651,55656.0
2020-08-24 15:15:00,29.42,29.44,29.38,29.39,27305.0,26.0651,26.0828,26.0297,26.0386,27305.0
2020-08-24 15:20:00,29.39,29.45,29.38,29.45,43751.0,26.0386,26.0917,26.0297,26.0917,43751.0
2020-08-24 15:25:00,29.45,29.5,29.43,29.49,48351.0,26.0917,26.136,26.074,26.1271,48351.0
2020-08-24 15:30:00,29.48,29.57,29.48,29.55,112983.0,26.1183,26.198,26.1183,26.1803,112983.0
2020-08-24 15:35:00,29.55,29.57,29.49,29.5,57010.0,26.1803,26.198,26.1271,26.136,57010.0
2020-08-24 15:40:00,29.5,29.52,29.47,29.48,68392.0,26.136,26.1537,26.1094,26.1183,68392.0
2020-08-24 15:45:00,29.48,29.51,29.44,29.5,102447.0,26.1183,26.1449,26.0828,26.136,102447.0
2020-08-24 15:50:00,29.51,29.55,29.48,29.52,169040.0,26.1449,26.1803,26.1183,26.1537,169040.0
2020-08-24 15:55:00,29.52,29.57,29.5,29.54,448780.0,26.1537,26.198,26.136,26.1714,448780.0
2020-08-25 09:30:00,29.99,30.2,29.93,30.0,187242.0,26.5701,26.7562,26.517,26.579,187242.0
2020-08-25 09:35:00,30.0,30.02,29.71,29.74,53623.0,26.579,26.5967,26.3221,26.3486,53623.0
2020-08-25 09:40:00,29.74,29.78,29.51,29.59,60514.0,26.3486,26.3841,26.1449,26.2157,60514.0
2020-08-25 09:45:00,29.59,29.94,29.59,29.93,52918.0,26.2157,26.5258,26.2157,26.517,52918.0
2020-08-25 09:50:00,29.93,30.05,29.88,29.99,41843.0,26.517,26.6233,26.4727,26.5701,41843.0
2020-08-25 09:55:00,29.99,29.99,29.87,29.91,33383.0,26.5701,26.5701,26.4638,26.4993,33383.0
2020-08-25 10:00:00,29.91,29.95,29.78,29.9,27726.0,26.4993,26.5347,26.3841,26.4904,27726.0
2020-08-25 10:05:00,29.89,29.9,29.68,29.77,26054.0,26.4815,26.4904,26.2955,26.3752,26054.0
2020-08-25 10:10:00,29.75,29.78,29.57,29.57,24872.0,26.3575,26.3841,26.198,26.198,24872.0
2020-08-25 10:15:00,29.57,29.66,29.57,29.6,32367.0,26.198,26.2778,26.198,26.2246,32367.0
2020-08-25 10:20:00,29.58,29.72,29.56,29.68,19692.0,26.2069,26.3309,26.1892,26.2955,19692.0
2020-08-25 10:25:00,29.69,29.72,29.63,29.69,70301.0,26.3043,26.3309,26.2512,26.3043,70301.0
2020-08-25 10:30:00,29.68,29.7,29.61,29.65,51070.0,26.2955,26.3132,26.2335,26.2689,51070.0
2020-08-25 10:35:00,29.64,29.71,29.6,29.71,37950.0,26.26,26.3221,26.2246,26.3221,37950.0
2020-08-25 10:40:00,29.7,29.7,29.54,29.6,33040.0,26.3132,26.3132,26.1714,26.2246,33040.0
2020-08-25 10:45:00,29.59,29.65,29.54,29.58,97590.0,26.2157,26.2689,26.1714,26.2069,97590.0
2020-08-25 10:50:00,29.56,29.62,29.55,29.59,37764.0,26.1892,26.2423,26.1803,26.2157,37764.0
2020-08-25 10:55:00,29.6,29.67,29.59,29.65,37793.0,26.2246,26.2866,26.2157,26.2689,37793.0
2020-08-25 11:00:00,29.65,29.67,29.58,29.61,21448.0,26.2689,26.2866,26.2069,26.2335,21448.0
2020-08-25 11:05:00,29.61,29.63,29.56,29.62,31621.0,26.2335,26.2512,26.1892,26.2423,31621.0
2020-08-25 11:10:00,29.62,29.62,29.5,29.51,38976.0,26.2423,26.2423,26.136,26.1449,38976.0
2020-08-25 11:15:00,29.51,29.51,29.41,29.41,39520.0,26.1449,26.1449,26.0563,26.0563,39520.0
2020-08-25 11:20:00,29.41,29.49,29.39,29.48,22026.0,26.0563,26.1271,26.0386,26.1183,22026.0
2020-08-25 11:25:00,29.48,29.59,29.45,29.57,33855.0,26.1183,26.2157,26.0917,26.198,33855.0
2020-08-25 11:30:00,29.56,29.64,29.55,29.61,58899.0,26.1892,26.26,26.1803,26.2335,58899.0
2020-08-25 11:35:00,29.59,29.6,29.48,29.49,21092.0,26.2157,26.2246,26.1183,26.1271,21092.0
2020-08-25 11:40:00,29.48,29.51,29.42,29.43,14460.0,26.1183,26.1449,26.0651,26.074,14460.0
2020-08-25 11:45:00,29.43,29.48,29.42,29.46,22030.0,26.074,26.1183,26.0651,26.1006,22030.0
2020-08-25 11:50:00,29.46,29.51,29.46,29.5,74338.0,26.1006,26.1449,26.1006,26.136,74338.0
2020-08-25 11:55:00,29.5,29.5,29.38,29.39,50096.0,26.136,26.136,26.0297,26.0386,50096.0
2020-08-25 12:00:00,29.39,29.4,29.33,29.39,11017.0,26.0386,26.0474,25.9854,26.0386,11017.0
2020-08-25 12:05:00,29.39,29.42,29.37,29.4,25076.0,26.0386,26.0651,26.0208,26.0474,25076.0
2020-08-25 12:10:00,29.4,29.43,29.38,29.41,12735.0,26.0474,26.074,26.0297,26.0563,12735.0
2020-08-25 12:15:00,29.41,29.43,29.39,29.43,13994.0,26.0563,26.074,26.0386,26.074,13994.0
2020-08-25 12:20:00,29.42,29.44,29.4,29.43,22609.0,26.0651,26.0828,26.0474,26.074,22609.0
2020-08-25 12:25:00,29.44,29.52,29.43,29.5,44783.0,26.0828,26.1537,26.074,26.136,44783.0
2020-08-25 12:30:00,29.51,29.51,29.47,29.5,72123.0,26.1449,26.1449,26.1094,26.136,72123.0
2020-08-25 12:35:00,29.49,29.52,29.45,29.46,72874.0,26.1271,26.1537,26.0917,26.1006,72874.0
2020-08-25 12:40:00,29.45,29.45,29.39,29.44,21727.0,26.0917,26.0917,26.0386,26.0828,21727.0
2020-08-25 12:45:00,29.43,29.44,29.41,29.44,19864.0,26.074,26.0828,26.0563,26.0828,19864.0
2020-08-25 12:50:00,29.44,29.44,29.41,29.42,10462.0,26.0828,26.0828,26.0563,26.0651,10462.0
2020-08-25 12:55:00,29.43,29.43,29.35,29.35,23391.0,26.074,26.074,26.0031,26.0031,23391.0
2020-08-25 13:00:00,29.36,29.36,29.28,29.32,52707.0,26.012,26.012,25.9411,25.9765,52707.0
2020-08-25 13:05:00,29.31,29.37,29.31,29.36,13170.0,25.9677,26.0208,25.9677,26.012,13170.0
2020-08-25 13:10:00,29.36,29.36,29.26,29.3,41024.0,26.012,26.012,25.9234,25.9588,41024.0
2020-08-25 13:15:00,29.3,29.37,29.29,29.35,20475.0,25.9588,26.0208,25.95,26.0031,20475.0
2020-08-25 13:20:00,29.35,29.45,29.35,29.45,24368.0,26.0031,26.0917,26.0031,26.0917,24368.0
2020-08-25 13:25:00,29.45,29.55,29.43,29.52,150564.0,26.0917,26.1803,26.074,26.1537,150564.0
2020-08-25 13:30:00,29.51,29.67,29.51,29.65,59372.0,26.1449,26.2866,26.1449,26.2689,59372.0
2020-08-25 13:35:00,29.65,29.66,29.64,29.64,44387.0,26.2689,26.2778,26.26,26.26,44387.0
2020-08-25 13:40:00,29.66,29.7,29.65,29.67,25877.0,26.2778,26.3132,26.2689,26.2866,25877.0
2020-08-25 13:45:00,29.67,29.69,29.63,29.64,18343.0,26.2866,26.3043,26.2512,26.26,18343.0
2020-08-25 13:50:00,29.64,29.68,29.62,29.64,26383.0,26.26,26.2955,26.2423,26.26,26383.0
2020-08-25 13:55:00,29.64,29.65,29.61,29.62,19546.0,26.26,26.2689,26.2335,26.2423,19546.0
2020-08-25 14:00:00,29.62,29.65,29.6,29.64,20117.0,26.2423,26.2689,26.2246,26.26,20117.0
2020-08-25 14:05:00,29.64,29.65,29.6,29.61,14301.0,26.26,26.2689,26.2246,26.2335,14301.0
2020-08-25 14:10:00,29.61,29.62,29.51,29.52,34252.0,26.2335,26.2423,26.1449,26.1537,34252.0
2020-08-25 14:15:00,29.52,29.56,29.45,29.55,50627.0,26.1537,26.1892,26.0917,26.1803,50627.0
2020-08-25 14:20:00,29.54,29.58,29.53,29.57,23481.0,26.1714,26.2069,26.1626,26.198,23481.0
2020-08-25 14:25:00,29.56,29.56,29.52,29.53,11605.0,26.1892,26.1892,26.1537,26.1626,11605.0
2020-08-25 14:30:00,29.53,29.53,29.47,29.5,26366.0,26.1626,26.1626,26.1094,26.136,26366.0
2020-08-25 14:35:00,29.5,29.5,29.46,29.47,28967.0,26.136,26.136,26.1006,26.1094,28967.0
2020-08-25 14:40:00,29.48,29.5,29.45,29.45,33941.0,26.1183,26.136,26.0917,26.0917,33941.0
2020-08-25 14:45:00,29.44,29.47,29.43,29.46,28658.0,26.0828,26.1094,26.074,26.1006,28658.0
2020-08-25 14:50:00,29.45,29.48,29.41,29.48,35793.0,26.0917,26.1183,26.0563,26.1183,35793.0
2020-08-25 14:55:00,29.49,29.51,29.43,29.43,36681.0,26.1271,26.1449,26.074,26.074,36681.0
2020-08-25 15:00:00,29.44,29.46,29.39,29.41,20223.0,26.0828,26.1006,26.0386,26.0563,20223.0
2020-08-25 15:05:00,29.41,29.48,29.41,29.47,31845.0,26.0563,26.1183,26.0563,26.1094,31845.0
2020-08-25 15:10:00,29.47,29.47,29.43,29.47,25063.0,26.1094,26.1094,26.074,26.1094,25063.0
2020-08-25 15:15:00,29.48,29.5,29.45,29.48,33886.0,26.1183,26.136,26.0917,26.1183,33886.0
2020-08-25 15:20:00,29.48,29.52,29.48,29.49,25379.0,26.1183,26.1537,26.1183,26.1271,25379.0
2020-08-25 15:25:00,29.48,29.51,29.48,29.49,21618.0,26.1183,26.1449,26.1183,26.1271,21618.0
2020-08-25 15:30:00,29.49,29.53,29.48,29.5,40659.0,26.1271,26.1626,26.1183,26.136,40659.0
2020-08-25 15:35:00,29.5,29.54,29.48,29.49,47537.0,26.136,26.1714,26.1183,26.1271,47537.0
2020-08-25 15:40:00,29.48,29.5,29.45,29.46,40853.0,26.1183,26.136,26.0917,26.1006,40853.0
2020-08-25 15:45:00,29.47,29.5,29.46,29.48,35611.0,26.1094,26.136,26.1006,26.1183,35611.0
2020-08-25 15:50:00,29.48,29.52,29.45,29.5,75583.0,26.1183,26.1537,26.0917,26.136,75583.0
2020-08-25 15:55:00,29.5,29.52,29.45,29.51,188140.0,26.136,26.1537,26.0917,26.1449,188140.0
2020-08-26 09:30:00,29.46,29.51,29.31,29.37,105976.0,26.1006,26.1449,25.9677,26.0208,105976.0
2020-08-26 09:35:00,29.36,29.36,29.22,29.23,48630.0,26.012,26.012,25.8879,25.8968,48630.0
2020-08-26 09:40:00,29.22,29.25,29.09,29.13,34436.0,25.8879,25.9145,25.7728,25.8082,34436.0
2020-08-26 09:45:00,29.11,29.2,29.06,29.18,33935.0,25.7905,25.8702,25.7462,25.8525,33935.0
2020-08-26 09:50:00,29.18,29.28,29.16,29.23,30588.0,25.8525,25.9411,25.8348,25.8968,30588.0
2020-08-26 09:55:00,29.24,29.25,29.15,29.16,16272.0,25.9057,25.9145,25.8259,25.8348,16272.0
2020-08-26 10:00:00,29.16,29.17,29.08,29.12,26932.0,25.8348,25.8436,25.7639,25.7993,26932.0
2020-08-26 10:05:00,29.12,29.19,29.11,29.19,23024.0,25.7993,25.8614,25.7905,25.8614,23024.0
2020-08-26 10:10:00,29.2,29.27,29.16,29.23,22491.0,25.8702,25.9322,25.8348,25.8968,22491.0
2020-08-26 10:15:00,29.22,29.23,29.07,29.12,21429.0,25.8879,25.8968,25.755,25.7993,21429.0
2020-08-26 10:20:00,29.11,29.14,28.83,28.83,93059.0,25.7905,25.8171,25.5424,25.5424,93059.0
2020-08-26 10:25:00,28.82,28.87,28.75,28.87,40889.0,25.5336,25.5778,25.4715,25.5778,40889.0
2020-08-26 10:30:00,28.87,28.87,28.78,28.82,34191.0,25.5778,25.5778,25.4981,25.5336,34191.0
2020-08-26 10:35:00,28.82,28.89,28.77,28.77,24303.0,25.5336,25.5956,25.4893,25.4893,24303.0
2020-08-26 10:40:00,28.77,28.81,28.75,28.77,27537.0,25.4893,25.5247,25.4715,25.4893,27537.0
2020-08-26 10:45:00,28.77,28.85,28.77,28.83,51167.0,25.4893,25.5601,25.4893,25.5424,51167.0
2020-08-26 10:50:00,28.84,28.92,28.77,28.9,56444.0,25.5513,25.6221,25.4893,25.6044,56444.0
2020-08-26 10:55:00,28.89,28.9,28.78,28.8,27204.0,25.5956,25.6044,25.4981,25.5158,27204.0
2020-08-26 11:00:00,28.79,28.84,28.74,28.84,64635.0,25.507,25.5513,25.4627,25.5513,64635.0
2020-08-26 11:05:00,28.85,28.92,28.85,28.9,64089.0,25.5601,25.6221,25.5601,25.6044,64089.0
2020-08-26 11:10:00,28.92,28.97,28.9,28.9,12313.0,25.6221,25.6664,25.6044,25.6044,12313.0
2020-08-26 11:15:00,28.9,28.95,28.88,28.9,30675.0,25.6044,25.6487,25.5867,25.6044,30675.0
2020-08-26 11:20:00,28.9,28.92,28.89,28.9,17877.0,25.6044,25.6221,25.5956,25.6044,17877.0
2020-08-26 11:25:00,28.89,28.95,28.88,28.9,25611.0,25.5956,25.6487,25.5867,25.6044,25611.0
2020-08-26 11:30:00,28.9,28.92,28.84,28.9,65607.0,25.6044,25.6221,25.5513,25.6044,65607.0
2020-08-26 11:35:00,28.89,28.89,28.86,28.87,13421.0,25.5956,25.5956,25.569,25.5778,13421.0
2020-08-26 11:40:00,28.88,28.93,28.85,28.9,11657.0,25.5867,25.631,25.5601,25.6044,11657.0
2020-08-26 11:45:00,28.91,28.98,28.89,28.97,8177.0,25.6133,25.6753,25.5956,25.6664,8177.0
2020-08-26 11:50:00,28.98,29.0,28.97,28.98,13359.0,25.6753,25.693,25.6664,25.6753,13359.0
2020-08-26 11:55:00,28.97,29.01,28.96,28.97,27779.0,25.6664,25.7019,25.6576,25.6664,27779.0
2020-08-26 12:00:00,28.97,29.0,28.96,28.98,41487.0,25.6664,25.693,25.6576,25.6753,41487.0
2020-08-26 12:05:00,28.99,29.04,28.98,29.03,26884.0,25.6842,25.7285,25.6753,25.7196,26884.0
2020-08-26 12:10:00,29.03,29.05,29.0,29.01,28559.0,25.7196,25.7373,25.693,25.7019,28559.0
2020-08-26 12:15:00,29.01,29.04,29.0,29.03,21932.0,25.7019,25.7285,25.693,25.7196,21932.0
2020-08-26 12:20:00,29.03,29.1,29.03,29.1,12388.0,25.7196,25.7816,25.7196,25.7816,12388.0
2020-08-26 12:25:00,29.1,29.1,29.05,29.05,61451.0,25.7816,25.7816,25.7373,25.7373,61451.0
2020-08-26 12:30:00,29.05,29.07,29.0,29.03,58537.0,25.7373,25.755,25.693,25.7196,58537.0
2020-08-26 12:35:00,29.03,29.05,29.01,29.03,26236.0,25.7196,25.7373,25.7019,25.7196,26236.0
2020-08-26 12:40:00,29.03,29.1,29.02,29.08,19568.0,25.7196,25.7816,25.7107,25.7639,19568.0
2020-08-26 12:45:00,29.09,29.2,29.08,29.17,46237.0,25.7728,25.8702,25.7639,25.8436,46237.0
2020-08-26 12:50:00,29.17,29.17,29.12,29.16,11805.0,25.8436,25.8436,25.7993,25.8348,11805.0
2020-08-26 12:55:00,29.15,29.18,29.13,29.17,15140.0,25.8259,25.8525,25.8082,25.8436,15140.0
2020-08-26 13:00:00,29.17,29.17,29.11,29.13,22746.0,25.8436,25.8436,25.7905,25.8082,22746.0
2020-08-26 13:05:00,29.13,29.14,29.08,29.11,14435.0,25.8082,25.8171,25.7639,25.7905,14435.0
2020-08-26 13:10:00,29.12,29.18,29.1,29.16,27214.0,25.7993,25.8525,25.7816,25.8348,27214.0
2020-08-26 13:15:00,29.15,29.15,29.12,29.14,20261.0,25.8259,25.8259,25.7993,25.8171,20261.0
2020-08-26 13:20:00,29.14,29.16,29.12,29.15,49764.0,25.8171,25.8348,25.7993,25.8259,49764.0
2020-08-26 13:25:00,29.15,29.17,29.14,29.15,19525.0,25.8259,25.8436,25.8171,25.8259,19525.0
2020-08-26 13:30:00,29.15,29.15,29.06,29.09,16820.0,25.8259,25.8259,25.7462,25.7728,16820.0
2020-08-26 13:35:00,29.09,29.13,29.08,29.1,19049.0,25.7728,25.8082,25.7639,25.7816,19049.0
2020-08-26 13:40:00,29.1,29.11,29.07,29.09,17280.0,25.7816,25.7905,25.755,25.7728,17280.0
2020-08-26 13:45:00,29.1,29.12,29.06,29.08,14002.0,25.7816,25.7993,25.7462,25.7639,14002.0
2020-08-26 13:50:00,29.07,29.1,29.07,29.09,14471.0,25.755,25.7816,25.755,25.7728,14471.0
2020-08-26 13:55:00,29.09,29.11,29.08,29.1,16850.0,25.7728,25.7905,25.7639,25.7816,16850.0
2020-08-26 14:00:00,29.09,29.13,29.09,29.13,23769.0,25.7728,25.8082,25.7728,25.8082,23769.0
2020-08-26 14:05:00,29.12,29.16,29.11,29.15,38940.0,25.7993,25.8348,25.7905,25.8259,38940.0
2020-08-26 14:10:00,29.15,29.18,29.11,29.16,28328.0,25.8259,25.8525,25.7905,25.8348,28328.0
2020-08-26 14:15:00,29.16,29.17,29.11,29.16,51791.0,25.8348,25.8436,25.7905,25.8348,51791.0
2020-08-26 14:20:00,29.17,29.24,29.15,29.23,22344.0,25.8436,25.9057,25.8259,25.8968,22344.0
2020-08-26 14:25:00,29.23,29.25,29.18,29.2,20835.0,25.8968,25.9145,25.8525,25.8702,20835.0
2020-08-26 14:30:00,29.2,29.25,29.19,29.2,24300.0,25.8702,25.9145,25.8614,25.8702,24300.0
2020-08-26 14:35:00,29.21,29.22,29.17,29.18,22377.0,25.8791,25.8879,25.8436,25.8525,22377.0
2020-08-26 14:40:00,29.17,29.22,29.14,29.16,25091.0,25.8436,25.8879,25.8171,25.8348,25091.0
2020-08-26 14:45:00,29.16,29.17,29.13,29.14,19528.0,25.8348,25.8436,25.8082,25.8171,19528.0
2020-08-26 14:50:00,29.13,29.2,29.13,29.2,19610.0,25.8082,25.8702,25.8082,25.8702,19610.0
2020-08-26 14:55:00,29.2,29.22,29.14,29.15,28476.0,25.8702,25.8879,25.8171,25.8259,28476.0
2020-08-26 15:00:00,29.15,29.17,29.11,29.15,18955.0,25.8259,25.8436,25.7905,25.8259,18955.0
2020-08-26 15:05:00,29.16,29.22,29.15,29.2,70250.0,25.8348,25.8879,25.8259,25.8702,70250.0
2020-08-26 15:10:00,29.2,29.23,29.15,29.18,16913.0,25.8702,25.8968,25.8259,25.8525,16913.0
2020-08-26 15:15:00,29.17,29.2,29.16,29.19,22059.0,25.8436,25.8702,25.8348,25.8614,22059.0
2020-08-26 15:20:00,29.19,29.23,29.17,29.23,28478.0,25.8614,25.8968,25.8436,25.8968,28478.0
2020-08-26 15:25:00,29.23,29.25,29.21,29.22,23492.0,25.8968,25.9145,25.8791,25.8879,23492.0
2020-08-26 15:30:00,29.21,29.22,29.18,29.21,53164.0,25.8791,25.8879,25.8525,25.8791,53164.0
2020-08-26 15:35:00,29.21,29.21,29.18,29.2,60202.0,25.8791,25.8791,25.8525,25.8702,60202.0
2020-08-26 15:40:00,29.2,29.22,29.19,29.2,37925.0,25.8702,25.8879,25.8614,25.8702,37925.0
2020-08-26 15:45:00,29.19,29.22,29.15,29.16,54220.0,25.8614,25.8879,25.8259,25.8348,54220.0
2020-08-26 15:50:00,29.16,29.17,29.04,29.05,77604.0,25.8348,25.8436,25.7285,25.7373,77604.0
2020-08-26 15:55:00,29.05,29.1,29.04,29.06,176626.0,25.7373,25.7816,25.7285,25.7462,176626.0
2020-08-27 09:30:00,29.1,29.31,29.09,29.28,109658.0,25.7816,25.9677,25.7728,25.9411,109658.0
2020-08-27 09:35:00,29.29,29.63,29.26,29.55,126948.0,25.95,26.2512,25.9234,26.1803,126948.0
2020-08-27 09:40:00,29.55,29.7,29.5,29.65,57483.0,26.1803,26.3132,26.136,26.2689,57483.0
2020-08-27 09:45:00,29.65,29.85,29.58,29.76,93269.0,26.2689,26.4461,26.2069,26.3664,93269.0
2020-08-27 09:50:00,29.77,29.85,29.74,29.76,59265.0,26.3752,26.4461,26.3486,26.3664,59265.0
2020-08-27 09:55:00,29.76,29.92,29.75,29.91,76879.0,26.3664,26.5081,26.3575,26.4993,76879.0
2020-08-27 10:00:00,29.92,30.05,29.8,29.94,91127.0,26.5081,26.6233,26.4018,26.5258,91127.0
2020-08-27 10:05:00,29.95,30.0,29.66,29.69,58935.0,26.5347,26.579,26.2778,26.3043,58935.0
2020-08-27 10:10:00,29.69,29.75,29.55,29.56,42386.0,26.3043,26.3575,26.1803,26.1892,42386.0
2020-08-27 10:15:00,29.56,29.7,29.56,29.62,54797.0,26.1892,26.3132,26.1892,26.2423,54797.0
2020-08-27 10:20:00,29.62,29.76,29.62,29.72,29797.0,26.2423,26.3664,26.2423,26.3309,29797.0
2020-08-27 10:25:00,29.72,29.76,29.62,29.62,36933.0,26.3309,26.3664,26.2423,26.2423,36933.0
2020-08-27 10:30:00,29.61,29.77,29.58,29.77,20590.0,26.2335,26.3752,26.2069,26.3752,20590.0
2020-08-27 10:35:00,29.77,29.79,29.66,29.68,37046.0,26.3752,26.3929,26.2778,26.2955,37046.0
2020-08-27 10:40:00,29.67,29.69,29.59,29.62,17019.0,26.2866,26.3043,26.2157,26.2423,17019.0
2020-08-27 10:45:00,29.63,29.72,29.62,29.71,23786.0,26.2512,26.3309,26.2423,26.3221,23786.0
2020-08-27 10:50:00,29.71,29.81,29.66,29.75,18792.0,26.3221,26.4107,26.2778,26.3575,18792.0
2020-08-27 10:55:00,29.74,29.82,29.68,29.82,26739.0,26.3486,26.4195,26.2955,26.4195,26739.0
2020-08-27 11:00:00,29.81,29.81,29.66,29.67,30773.0,26.4107,26.4107,26.2778,26.2866,30773.0
2020-08-27 11:05:00,29.67,29.67,29.59,29.6,26132.0,26.2866,26.2866,26.2157,26.2246,26132.0
2020-08-27 11:10:00,29.6,29.67,29.59,29.62,48934.0,26.2246,26.2866,26.2157,26.2423,48934.0
2020-08-27 11:15:00,29.61,29.74,29.6,29.74,30077.0,26.2335,26.3486,26.2246,26.3486,30077.0
2020-08-27 11:20:00,29.73,29.73,29.67,29.73,19119.0,26.3398,26.3398,26.2866,26.3398,19119.0
2020-08-27 11:25:00,29.72,29.73,29.65,29.71,37067.0,26.3309,26.3398,26.2689,26.3221,37067.0
2020-08-27 11:30:00,29.72,29.72,29.66,29.69,19571.0,26.3309,26.3309,26.2778,26.3043,19571.0
2020-08-27 11:35:00,29.68,29.72,29.67,29.68,39261.0,26.2955,26.3309,26.2866,26.2955,39261.0
2020-08-27 11:40:00,29.67,29.77,29.67,29.74,19781.0,26.2866,26.3752,26.2866,26.3486,19781.0
2020-08-27 11:45:00,29.73,29.75,29.7,29.71,17949.0,26.3398,26.3575,26.3132,26.3221,17949.0
2020-08-27 11:50:00,29.71,29.73,29.69,29.71,15977.0,26.3221,26.3398,26.3043,26.3221,15977.0
2020-08-27 11:55:00,29.71,29.78,29.68,29.76,24694.0,26.3221,26.3841,26.2955,26.3664,24694.0
2020-08-27 12:00:00,29.77,29.77,29.71,29.75,24683.0,26.3752,26.3752,26.3221,26.3575,24683.0
2020-08-27 12:05:00,29.76,29.79,29.74,29.77,19162.0,26.3664,26.3929,26.3486,26.3752,19162.0
2020-08-27 12:10:00,29.77,29.77,29.73,29.76,28444.0,26.3752,26.3752,26.3398,26.3664,28444.0
2020-08-27 12:15:00,29.75,29.75,29.68,29.68,12238.0,26.3575,26.3575,26.2955,26.2955,12238.0
2020-08-27 12:20:00,29.68,29.69,29.66,29.69,15582.0,26.2955,26.3043,26.2778,26.3043,15582.0
2020-08-27 12:25:00,29.68,29.69,29.65,29.66,15150.0,26.2955,26.3043,26.2689,26.2778,15150.0
2020-08-27 12:30:00,29.65,29.68,29.63,29.64,15935.0,26.2689,26.2955,26.2512,26.26,15935.0
2020-08-27 12:35:00,29.64,29.64,29.58,29.62,52578.0,26.26,26.26,26.2069,26.2423,52578.0
2020-08-27 12:40:00,29.63,29.64,29.59,29.64,19066.0,26.2512,26.26,26.2157,26.26,19066.0
2020-08-27 12:45:00,29.63,29.67,29.61,29.67,35044.0,26.2512,26.2866,26.2335,26.2866,35044.0
2020-08-27 12:50:00,29.66,29.71,29.64,29.68,28223.0,26.2778,26.3221,26.26,26.2955,28223.0
2020-08-27 12:55:00,29.68,29.7,29.62,29.66,20029.0,26.2955,26.3132,26.2423,26.2778,20029.0
2020-08-27 13:00:00,29.65,29.66,29.62,29.63,18187.0,26.2689,26.2778,26.2423,26.2512,18187.0
2020-08-27 13:05:00,29.63,29.72,29.61,29.69,19711.0,26.2512,26.3309,26.2335,26.3043,19711.0
2020-08-27 13:10:00,29.7,29.8,29.7,29.79,30422.0,26.3132,26.4018,26.3132,26.3929,30422.0
2020-08-27 13:15:00,29.79,29.88,29.77,29.87,36414.0,26.3929,26.4727,26.3752,26.4638,36414.0
2020-08-27 13:20:00,29.88,29.93,29.85,29.9,48972.0,26.4727,26.517,26.4461,26.4904,48972.0
2020-08-27 13:25:00,29.9,29.9,29.82,29.85,17113.0,26.4904,26.4904,26.4195,26.4461,17113.0
2020-08-27 13:30:00,29.86,29.89,29.85,29.87,33623.0,26.455,26.4815,26.4461,26.4638,33623.0
2020-08-27 13:35:00,29.87,29.9,29.86,29.88,25395.0,26.4638,26.4904,26.455,26.4727,25395.0
2020-08-27 13:40:00,29.88,29.89,29.85,29.86,12002.0,26.4727,26.4815,26.4461,26.455,12002.0
2020-08-27 13:45:00,29.87,29.87,29.83,29.85,17757.0,26.4638,26.4638,26.4284,26.4461,17757.0
2020-08-27 13:50:00,29.84,29.88,29.77,29.79,24612.0,26.4372,26.4727,26.3752,26.3929,24612.0
2020-08-27 13:55:00,29.78,29.84,29.78,29.83,37056.0,26.3841,26.4372,26.3841,26.4284,37056.0
2020-08-27 14:00:00,29.83,29.93,29.82,29.93,44115.0,26.4284,26.517,26.4195,26.517,44115.0
2020-08-27 14:05:00,29.93,29.93,29.88,29.88,18128.0,26.517,26.517,26.4727,26.4727,18128.0
2020-08-27 14:10:00,29.88,29.92,29.88,29.9,18341.0,26.4727,26.5081,26.4727,26.4904,18341.0
2020-08-27 14:15:00,29.9,29.92,29.85,29.86,87800.0,26.4904,26.5081,26.4461,26.455,87800.0
2020-08-27 14:20:00,29.86,29.87,29.76,29.78,31142.0,26.455,26.4638,26.3664,26.3841,31142.0
2020-08-27 14:25:00,29.78,29.82,29.74,29.81,48598.0,26.3841,26.4195,26.3486,26.4107,48598.0
2020-08-27 14:30:00,29.81,29.84,29.8,29.83,43574.0,26.4107,26.4372,26.4018,26.4284,43574.0
2020-08-27 14:35:00,29.84,29.84,29.8,29.8,26165.0,26.4372,26.4372,26.4018,26.4018,26165.0
2020-08-27 14:40:00,29.81,29.84,29.8,29.81,30189.0,26.4107,26.4372,26.4018,26.4107,30189.0
2020-08-27 14:45:00,29.81,29.86,29.81,29.85,30881.0,26.4107,26.455,26.4107,26.4461,30881.0
2020-08-27 14:50:00,29.85,29.88,29.84,29.88,42295.0,26.4461,26.4727,26.4372,26.4727,42295.0
2020-08-27 14:55:00,29.88,29.88,29.83,29.85,61708.0,26.4727,26.4727,26.4284,26.4461,61708.0
2020-08-27 15:00:00,29.85,29.91,29.84,29.91,24339.0,26.4461,26.4993,26.4372,26.4993,24339.0
2020-08-27 15:05:00,29.9,29.91,29.84,29.9,43491.0,26.4904,26.4993,26.4372,26.4904,43491.0
2020-08-27 15:10:00,29.9,29.91,29.83,29.84,87291.0,26.4904,26.4993,26.4284,26.4372,87291.0
2020-08-27 15:15:00,29.83,29.9,29.82,29.9,29316.0,26.4284,26.4904,26.4195,26.4904,29316.0
2020-08-27 15:20:00,29.9,29.91,29.84,29.87,43141.0,26.4904,26.4993,26.4372,26.4638,43141.0
2020-08-27 15:25:00,29.87,29.89,29.85,29.87,38702.0,26.4638,26.4815,26.4461,26.4638,38702.0
2020-08-27 15:30:00,29.87,29.88,29.84,29.87,34270.0,26.4638,26.4727,26.4372,26.4638,34270.0
2020-08-27 15:35:00,29.87,29.87,29.79,29.8,74057.0,26.4638,26.4638,26.3929,26.4018,74057.0
2020-08-27 15:40:00,29.8,29.81,29.71,29.73,79635.0,26.4018,26.4107,26.3221,26.3398,79635.0
2020-08-27 15:45:00,29.73,29.77,29.71,29.73,96277.0,26.3398,26.3752,26.3221,26.3398,96277.0
2020-08-27 15:50:00,29.72,29.76,29.7,29.73,111577.0,26.3309,26.3664,26.3132,26.3398,111577.0
2020-08-27 15:55:00,29.73,29.76,29.66,29.67,301705.0,26.3398,26.3664,26.2778,26.2866,301705.0
2020-08-28 09:30:00,30.12,30.12,29.8,29.92,184291.0,26.6853,26.6853,26.4018,26.5081,184291.0
2020-08-28 09:35:00,29.91,29.95,29.69,29.8,48026.0,26.4993,26.5347,26.3043,26.4018,48026.0
2020-08-28 09:40:00,29.79,29.84,29.7,29.75,35170.0,26.3929,26.4372,26.3132,26.3575,35170.0
2020-08-28 09:45:00,29.74,29.94,29.7,29.9,60294.0,26.3486,26.5258,26.3132,26.4904,60294.0
2020-08-28 09:50:00,29.9,29.98,29.82,29.84,53823.0,26.4904,26.5613,26.4195,26.4372,53823.0
2020-08-28 09:55:00,29.83,29.86,29.72,29.73,57548.0,26.4284,26.455,26.3309,26.3398,57548.0
2020-08-28 10:00:00,29.74,29.78,29.48,29.55,65251.0,26.3486,26.3841,26.1183,26.1803,65251.0
2020-08-28 10:05:00,29.55,29.55,29.4,29.42,79745.0,26.1803,26.1803,26.0474,26.0651,79745.0
2020-08-28 10:10:00,29.41,29.43,29.32,29.37,66020.0,26.0563,26.074,25.9765,26.0208,66020.0
2020-08-28 10:15:00,29.37,29.51,29.23,29.49,102339.0,26.0208,26.1449,25.8968,26.1271,102339.0
2020-08-28 10:20:00,29.48,29.51,29.37,29.4,56830.0,26.1183,26.1449,26.0208,26.0474,56830.0
2020-08-28 10:25:00,29.39,29.39,29.29,29.33,66097.0,26.0386,26.0386,25.95,25.9854,66097.0
2020-08-28 10:30:00,29.33,29.39,29.25,29.26,102299.0,25.9854,26.0386,25.9145,25.9234,102299.0
2020-08-28 10:35:00,29.25,29.32,29.23,29.32,72990.0,25.9145,25.9765,25.8968,25.9765,72990.0
2020-08-28 10:40:00,29.32,29.38,29.32,29.36,85715.0,25.9765,26.0297,25.9765,26.012,85715.0
2020-08-28 10:45:00,29.36,29.41,29.32,29.4,70104.0,26.012,26.0563,25.9765,26.0474,70104.0
2020-08-28 10:50:00,29.41,29.5,29.4,29.48,49906.0,26.0563,26.136,26.0474,26.1183,49906.0
2020-08-28 10:55:00,29.46,29.52,29.43,29.52,77327.0,26.1006,26.1537,26.074,26.1537,77327.0
2020-08-28 11:00:00,29.52,29.54,29.38,29.4,90600.0,26.1537,26.1714,26.0297,26.0474,90600.0
2020-08-28 11:05:00,29.4,29.48,29.4,29.41,26669.0,26.0474,26.1183,26.0474,26.0563,26669.0
2020-08-28 11:10:00,29.4,29.41,29.33,29.36,44532.0,26.0474,26.0563,25.9854,26.012,44532.0
2020-08-28 11:15:00,29.35,29.42,29.32,29.4,41075.0,26.0031,26.0651,25.9765,26.0474,41075.0
2020-08-28 11:20:00,29.4,29.43,29.36,29.38,38012.0,26.0474,26.074,26.012,26.0297,38012.0
2020-08-28 11:25:00,29.38,29.38,29.3,29.32,41985.0,26.0297,26.0297,25.9588,25.9765,41985.0
2020-08-28 11:30:00,29.32,29.34,29.3,29.33,25869.0,25.9765,25.9943,25.9588,25.9854,25869.0
2020-08-28 11:35:00,29.33,29.45,29.33,29.43,43189.0,25.9854,26.0917,25.9854,26.074,43189.0
2020-08-28 11:40:00,29.43,29.48,29.41,29.47,23953.0,26.074,26.1183,26.0563,26.1094,23953.0
2020-08-28 11:45:00,29.48,29.48,29.36,29.37,42801.0,26.1183,26.1183,26.012,26.0208,42801.0
2020-08-28 11:50:00,29.37,29.43,29.37,29.4,34128.0,26.0208,26.074,26.0208,26.0474,34128.0
2020-08-28 11:55:00,29.4,29.59,29.39,29.57,111375.0,26.0474,26.2157,26.0386,26.198,111375.0
2020-08-28 12:00:00,29.56,29.59,29.53,29.59,31841.0,26.1892,26.2157,26.1626,26.2157,31841.0
2020-08-28 12:05:00,29.59,29.61,29.55,29.6,24869.0,26.2157,26.2335,26.1803,26.2246,24869.0
2020-08-28 12:10:00,29.59,29.66,29.52,29.53,79280.0,26.2157,26.2778,26.1537,26.1626,79280.0
2020-08-28 12:15:00,29.52,29.56,29.49,29.55,28864.0,26.1537,26.1892,26.1271,26.1803,28864.0
2020-08-28 12:20:00,29.56,29.62,29.55,29.61,25922.0,26.1892,26.2423,26.1803,26.2335,25922.0
2020-08-28 12:25:00,29.6,29.61,29.56,29.59,23584.0,26.2246,26.2335,26.1892,26.2157,23584.0
2020-08-28 12:30:00,29.59,29.6,29.49,29.51,24911.0,26.2157,26.2246,26.1271,26.1449,24911.0
2020-08-28 12:35:00,29.51,29.53,29.45,29.46,34520.0,26.1449,26.1626,26.0917,26.1006,34520.0
2020-08-28 12:40:00,29.47,29.51,29.46,29.51,41040.0,26.1094,26.1449,26.1006,26.1449,41040.0
2020-08-28 12:45:00,29.51,29.53,29.48,29.52,24111.0,26.1449,26.1626,26.1183,26.1537,24111.0
2020-08-28 12:50:00,29.53,29.59,29.52,29.59,21369.0,26.1626,26.2157,26.1537,26.2157,21369.0
2020-08-28 12:55:00,29.59,29.6,29.55,29.59,20445.0,26.2157,26.2246,26.1803,26.2157,20445.0
2020-08-28 13:00:00,29.6,29.63,29.58,29.62,49818.0,26.2246,26.2512,26.2069,26.2423,49818.0
2020-08-28 13:05:00,29.62,29.64,29.59,29.6,20405.0,26.2423,26.26,26.2157,26.2246,20405.0
2020-08-28 13:10:00,29.6,29.6,29.53,29.54,39200.0,26.2246,26.2246,26.1626,26.1714,39200.0
2020-08-28 13:15:00,29.54,29.55,29.5,29.5,33487.0,26.1714,26.1803,26.136,26.136,33487.0
2020-08-28 13:20:00,29.5,29.56,29.5,29.52,24343.0,26.136,26.1892,26.136,26.1537,24343.0
2020-08-28 13:25:00,29.52,29.52,29.47,29.5,24332.0,26.1537,26.1537,26.1094,26.136,24332.0
2020-08-28 13:30:00,29.49,29.54,29.49,29.53,29096.0,26.1271,26.1714,26.1271,26.1626,29096.0
2020-08-28 13:35:00,29.53,29.54,29.45,29.45,32348.0,26.1626,26.1714,26.0917,26.0917,32348.0
2020-08-28 13:40:00,29.46,29.46,29.41,29.42,45585.0,26.1006,26.1006,26.0563,26.0651,45585.0
2020-08-28 13:45:00,29.43,29.46,29.42,29.42,19334.0,26.074,26.1006,26.0651,26.0651,19334.0
2020-08-28 13:50:00,29.43,29.48,29.42,29.46,21931.0,26.074,26.1183,26.0651,26.1006,21931.0
2020-08-28 13:55:00,29.46,29.46,29.42,29.44,22597.0,26.1006,26.1006,26.0651,26.0828,22597.0
2020-08-28 14:00:00,29.43,29.5,29.42,29.48,27343.0,26.074,26.136,26.0651,26.1183,27343.0
2020-08-28 14:05:00,29.48,29.51,29.46,29.49,23614.0,26.1183,26.1449,26.1006,26.1271,23614.0
2020-08-28 14:10:00,29.48,29.57,29.48,29.57,40038.0,26.1183,26.198,26.1183,26.198,40038.0
2020-08-28 14:15:00,29.56,29.58,29.52,29.54,28075.0,26.1892,26.2069,26.1537,26.1714,28075.0
2020-08-28 14:20:00,29.54,29.59,29.54,29.58,22945.0,26.1714,26.2157,26.1714,26.2069,22945.0
2020-08-28 14:25:00,29.58,29.58,29.53,29.56,17997.0,26.2069,26.2069,26.1626,26.1892,17997.0
2020-08-28 14:30:00,29.56,29.56,29.49,29.49,29356.0,26.1892,26.1892,26.1271,26.1271,29356.0
2020-08-28 14:35:00,29.5,29.51,29.46,29.5,38461.0,26.136,26.1449,26.1006,26.136,38461.0
2020-08-28 14:40:00,29.5,29.51,29.46,29.48,23127.0,26.136,26.1449,26.1006,26.1183,23127.0
2020-08-28 14:45:00,29.47,29.49,29.42,29.49,53158.0,26.1094,26.1271,26.0651,26.1271,53158.0
2020-08-28 14:50:00,29.49,29.51,29.43,29.51,30001.0,26.1271,26.1449,26.074,26.1449,30001.0
2020-08-28 14:55:00,29.52,29.52,29.47,29.47,42606.0,26.1537,26.1537,26.1094,26.1094,42606.0
2020-08-28 15:00:00,29.47,29.49,29.44,29.48,84179.0,26.1094,26.1271,26.0828,26.1183,84179.0
2020-08-28 15:05:00,29.48,29.49,29.42,29.45,74210.0,26.1183,26.1271,26.0651,26.0917,74210.0
2020-08-28 15:10:00,29.45,29.49,29.41,29.42,67766.0,26.0917,26.1271,26.0563,26.0651,67766.0
2020-08-28 15:15:00,29.42,29.42,29.39,29.4,40966.0,26.0651,26.0651,26.0386,26.0474,40966.0
2020-08-28 15:20:00,29.4,29.45,29.39,29.42,54108.0,26.0474,26.0917,26.0386,26.0651,54108.0
2020-08-28 15:25:00,29.41,29.41,29.32,29.33,117923.0,26.0563,26.0563,25.9765,25.9854,117923.0
2020-08-28 15:30:00,29.33,29.41,29.33,29.39,61760.0,25.9854,26.0563,25.9854,26.0386,61760.0
2020-08-28 15:35:00,29.38,29.4,29.35,29.37,65643.0,26.0297,26.0474,26.0031,26.0208,65643.0
2020-08-28 15:40:00,29.37,29.38,29.34,29.38,96552.0,26.0208,26.0297,25.9943,26.0297,96552.0
2020-08-28 15:45:00,29.38,29.38,29.33,29.35,151484.0,26.0297,26.0297,25.9854,26.0031,151484.0
2020-08-28 15:50:00,29.35,29.42,29.34,29.37,237663.0,26.0031,26.0651,25.9943,26.0208,237663.0
2020-08-28 15:55:00,29.37,29.4,29.32,29.36,468607.0,26.0208,26.0474,25.9765,26.012,468607.0
2020-08-31 09:30:00,29.25,29.33,28.92,28.99,175349.0,25.9145,25.9854,25.6221,25.6842,175349.0
2020-08-31 09:35:00,29.0,29.15,28.92,29.12,67018.0,25.693,25.8259,25.6221,25.7993,67018.0
2020-08-31 09:40:00,29.11,29.12,28.94,28.97,53572.0,25.7905,25.7993,25.6399,25.6664,53572.0
2020-08-31 09:45:00,28.99,29.17,28.98,29.01,49533.0,25.6842,25.8436,25.6753,25.7019,49533.0
2020-08-31 09:50:00,29.0,29.0,28.78,28.83,83581.0,25.693,25.693,25.4981,25.5424,83581.0
2020-08-31 09:55:00,28.83,28.89,28.74,28.84,74200.0,25.5424,25.5956,25.4627,25.5513,74200.0
2020-08-31 10:00:00,28.84,28.91,28.71,28.88,96589.0,25.5513,25.6133,25.4361,25.5867,96589.0
2020-08-31 10:05:00,28.88,28.94,28.81,28.89,54285.0,25.5867,25.6399,25.5247,25.5956,54285.0
2020-08-31 10:10:00,28.9,28.93,28.85,28.89,59007.0,25.6044,25.631,25.5601,25.5956,59007.0
2020-08-31 10:15:00,28.89,28.93,28.87,28.9,83960.0,25.5956,25.631,25.5778,25.6044,83960.0
2020-08-31 10:20:00,28.9,28.94,28.87,28.92,88629.0,25.6044,25.6399,25.5778,25.6221,88629.0
2020-08-31 10:25:00,28.92,28.95,28.83,28.88,83521.0,25.6221,25.6487,25.5424,25.5867,83521.0
2020-08-31 10:30:00,28.88,28.96,28.86,28.91,155702.0,25.5867,25.6576,25.569,25.6133,155702.0
2020-08-31 10:35:00,28.92,28.97,28.91,28.96,46366.0,25.6221,25.6664,25.6133,25.6576,46366.0
2020-08-31 10:40:00,28.96,28.97,28.91,28.92,112525.0,25.6576,25.6664,25.6133,25.6221,112525.0
2020-08-31 10:45:00,28.92,28.97,28.91,28.95,157483.0,25.6221,25.6664,25.6133,25.6487,157483.0
2020-08-31 10:50:00,28.94,29.0,28.94,28.99,69134.0,25.6399,25.693,25.6399,25.6842,69134.0
2020-08-31 10:55:00,28.99,29.03,28.94,29.03,72422.0,25.6842,25.7196,25.6399,25.7196,72422.0
2020-08-31 11:00:00,29.03,29.11,29.01,29.08,56655.0,25.7196,25.7905,25.7019,25.7639,56655.0
2020-08-31 11:05:00,29.08,29.12,29.04,29.12,48282.0,25.7639,25.7993,25.7285,25.7993,48282.0
2020-08-31 11:10:00,29.12,29.14,29.07,29.1,67172.0,25.7993,25.8171,25.755,25.7816,67172.0
2020-08-31 11:15:00,29.09,29.1,29.01,29.02,48498.0,25.7728,25.7816,25.7019,25.7107,48498.0
2020-08-31 11:20:00,29.03,29.03,28.94,28.96,47601.0,25.7196,25.7196,25.6399,25.6576,47601.0
2020-08-31 11:25:00,28.97,29.04,28.96,28.98,48727.0,25.6664,25.7285,25.6576,25.6753,48727.0
2020-08-31 11:30:00,28.98,29.04,28.97,29.0,42448.0,25.6753,25.7285,25.6664,25.693,42448.0
2020-08-31 11:35:00,29.0,29.05,28.99,29.01,49833.0,25.693,25.7373,25.6842,25.7019,49833.0
2020-08-31 11:40:00,29.01,29.02,28.96,28.98,42871.0,25.7019,25.7107,25.6576,25.6753,42871.0
2020-08-31 11:45:00,28.97,29.01,28.96,29.01,31956.0,25.6664,25.7019,25.6576,25.7019,31956.0
2020-08-31 11:50:00,29.01,29.01,28.93,28.93,57130.0,25.7019,25.7019,25.631,25.631,57130.0
2020-08-31 11:55:00,28.94,29.01,28.93,29.01,33686.0,25.6399,25.7019,25.631,25.7019,33686.0
2020-08-31 12:00:00,29.01,29.1,28.98,29.1,79844.0,25.7019,25.7816,25.6753,25.7816,79844.0
2020-08-31 12:05:00,29.1,29.1,29.03,29.03,39281.0,25.7816,25.7816,25.7196,25.7196,39281.0
2020-08-31 12:10:00,29.04,29.05,29.03,29.05,33356.0,25.7285,25.7373,25.7196,25.7373,33356.0
2020-08-31 12:15:00,29.04,29.1,29.02,29.07,58289.0,25.7285,25.7816,25.7107,25.755,58289.0
2020-08-31 12:20:00,29.07,29.09,29.05,29.07,24914.0,25.755,25.7728,25.7373,25.755,24914.0
2020-08-31 12:25:00,29.06,29.07,28.98,29.0,50654.0,25.7462,25.755,25.6753,25.693,50654.0
2020-08-31 12:30:00,29.0,29.01,28.92,28.94,52457.0,25.693,25.7019,25.6221,25.6399,52457.0
2020-08-31 12:35:00,28.93,28.95,28.89,28.94,37443.0,25.631,25.6487,25.5956,25.6399,37443.0
2020-08-31 12:40:00,28.93,28.96,28.92,28.95,46092.0,25.631,25.6576,25.6221,25.6487,46092.0
2020-08-31 12:45:00,28.95,28.98,28.93,28.98,23139.0,25.6487,25.6753,25.631,25.6753,23139.0
2020-08-31 12:50:00,28.98,29.01,28.96,29.01,50302.0,25.6753,25.7019,25.6576,25.7019,50302.0
2020-08-31 12:55:00,29.01,29.02,28.98,29.01,116448.0,25.7019,25.7107,25.6753,25.7019,116448.0
2020-08-31 13:00:00,29.01,29.01,28.96,28.99,35798.0,25.7019,25.7019,25.6576,25.6842,35798.0
2020-08-31 13:05:00,28.99,28.99,28.96,28.98,28496.0,25.6842,25.6842,25.6576,25.6753,28496.0
2020-08-31 13:10:00,28.98,28.99,28.95,28.99,32146.0,25.6753,25.6842,25.6487,25.6842,32146.0
2020-08-31 13:15:00,28.99,29.0,28.95,28.96,36041.0,25.6842,25.693,25.6487,25.6576,36041.0
2020-08-31 13:20:00,28.95,28.99,28.95,28.98,18833.0,25.6487,25.6842,25.6487,25.6753,18833.0
2020-08-31 13:25:00,28.98,29.0,28.96,28.98,33381.0,25.6753,25.693,25.6576,25.6753,33381.0
2020-08-31 13:30:00,28.97,28.98,28.94,28.95,41616.0,25.6664,25.6753,25.6399,25.6487,41616.0
2020-08-31 13:35:00,28.95,28.96,28.9,28.92,41107.0,25.6487,25.6576,25.6044,25.6221,41107.0
2020-08-31 13:40:00,28.91,28.93,28.9,28.91,21342.0,25.6133,25.631,25.6044,25.6133,21342.0
2020-08-31 13:45:00,28.9,28.93,28.88,28.92,36692.0,25.6044,25.631,25.5867,25.6221,36692.0
2020-08-31 13:50:00,28.92,28.95,28.91,28.93,24141.0,25.6221,25.6487,25.6133,25.631,24141.0
2020-08-31 13:55:00,28.94,28.94,28.9,28.93,28759.0,25.6399,25.6399,25.6044,25.631,28759.0
2020-08-31 14:00:00,28.92,28.95,28.91,28.95,41958.0,25.6221,25.6487,25.6133,25.6487,41958.0
2020-08-31 14:05:00,28.95,29.02,28.94,29.01,79780.0,25.6487,25.7107,25.6399,25.7019,79780.0
2020-08-31 14:10:00,29.02,29.05,28.97,28.98,67492.0,25.7107,25.7373,25.6664,25.6753,67492.0
2020-08-31 14:15:00,28.99,28.99,28.97,28.97,33631.0,25.6842,25.6842,25.6664,25.6664,33631.0
2020-08-31 14:20:00,28.97,28.98,28.96,28.96,23553.0,25.6664,25.6753,25.6576,25.6576,23553.0
2020-08-31 14:25:00,28.96,28.98,28.93,28.96,33746.0,25.6576,25.6753,25.631,25.6576,33746.0
2020-08-31 14:30:00,28.96,28.97,28.94,28.96,43277.0,25.6576,25.6664,25.6399,25.6576,43277.0
2020-08-31 14:35:00,28.96,29.09,28.95,29.05,115733.0,25.6576,25.7728,25.6487,25.7373,115733.0
2020-08-31 14:40:00,29.04,29.11,29.04,29.09,40472.0,25.7285,25.7905,25.7285,25.7728,40472.0
2020-08-31 14:45:00,29.1,29.11,29.04,29.05,50857.0,25.7816,25.7905,25.7285,25.7373,50857.0
2020-08-31 14:50:00,29.05,29.06,29.02,29.04,108678.0,25.7373,25.7462,25.7107,25.7285,108678.0
2020-08-31 14:55:00,29.04,29.04,29.0,29.0,70072.0,25.7285,25.7285,25.693,25.693,70072.0
2020-08-31 15:00:00,29.0,29.06,29.0,29.03,94653.0,25.693,25.7462,25.693,25.7196,94653.0
2020-08-31 15:05:00,29.04,29.06,29.03,29.05,56721.0,25.7285,25.7462,25.7196,25.7373,56721.0
2020-08-31 15:10:00,29.05,29.07,29.04,29.07,44465.0,25.7373,25.755,25.7285,25.755,44465.0
2020-08-31 15:15:00,29.07,29.09,29.06,29.07,67492.0,25.755,25.7728,25.7462,25.755,67492.0
2020-08-31 15:20:00,29.07,29.09,29.06,29.07,40837.0,25.755,25.7728,25.7462,25.755,40837.0
2020-08-31 15:25:00,29.07,29.16,29.06,29.13,69331.0,25.755,25.8348,25.7462,25.8082,69331.0
2020-08-31 15:30:00,29.13,29.13,29.08,29.1,58159.0,25.8082,25.8082,25.7639,25.7816,58159.0
2020-08-31 15:35:00,29.1,29.15,29.1,29.13,106130.0,25.7816,25.8259,25.7816,25.8082,106130.0
2020-08-31 15:40:00,29.13,29.22,29.11,29.21,100874.0,25.8082,25.8879,25.7905,25.8791,100874.0
2020-08-31 15:45:00,29.21,29.3,29.2,29.29,264453.0,25.8791,25.9588,25.8702,25.95,264453.0
2020-08-31 15:50:00,29.3,29.3,29.22,29.24,199461.0,25.9588,25.9588,25.8879,25.9057,199461.0
2020-08-31 15:55:00,29.24,29.24,29.13,29.13,432346.0,25.9057,25.9057,25.8082,25.8082,432346.0
2020-09-01 09:30:00,28.87,28.97,28.67,28.82,121584.0,25.5778,25.6664,25.4007,25.5336,121584.0
2020-09-01 09:35:00,28.84,28.97,28.8,28.95,30278.0,25.5513,25.6664,25.5158,25.6487,30278.0
2020-09-01 09:40:00,28.94,29.09,28.88,29.02,42090.0,25.6399,25.7728,25.5867,25.7107,42090.0
2020-09-01 09:45:00,29.02,29.02,28.88,28.99,41487.0,25.7107,25.7107,25.5867,25.6842,41487.0
2020-09-01 09:50:00,28.98,29.12,28.91,29.09,93927.0,25.6753,25.7993,25.6133,25.7728,93927.0
2020-09-01 09:55:00,29.09,29.11,29.02,29.04,67612.0,25.7728,25.7905,25.7107,25.7285,67612.0
2020-09-01 10:00:00,29.05,29.18,29.04,29.11,171260.0,25.7373,25.8525,25.7285,25.7905,171260.0
2020-09-01 10:05:00,29.12,29.18,29.11,29.17,119936.0,25.7993,25.8525,25.7905,25.8436,119936.0
2020-09-01 10:10:00,29.18,29.23,29.14,29.17,77599.0,25.8525,25.8968,25.8171,25.8436,77599.0
2020-09-01 10:15:00,29.18,29.24,29.14,29.2,90287.0,25.8525,25.9057,25.8171,25.8702,90287.0
2020-09-01 10:20:00,29.19,29.27,29.16,29.23,33282.0,25.8614,25.9322,25.8348,25.8968,33282.0
2020-09-01 10:25:00,29.23,29.29,29.21,29.29,34364.0,25.8968,25.95,25.8791,25.95,34364.0
2020-09-01 10:30:00,29.28,29.34,29.28,29.32,32035.0,25.9411,25.9943,25.9411,25.9765,32035.0
2020-09-01 10:35:00,29.32,29.32,29.26,29.3,41374.0,25.9765,25.9765,25.9234,25.9588,41374.0
2020-09-01 10:40:00,29.3,29.36,29.3,29.34,38851.0,25.9588,26.012,25.9588,25.9943,38851.0
2020-09-01 10:45:00,29.34,29.36,29.29,29.31,41202.0,25.9943,26.012,25.95,25.9677,41202.0
2020-09-01 10:50:00,29.3,29.33,29.24,29.26,38016.0,25.9588,25.9854,25.9057,25.9234,38016.0
2020-09-01 10:55:00,29.25,29.25,29.17,29.19,67720.0,25.9145,25.9145,25.8436,25.8614,67720.0
2020-09-01 11:00:00,29.2,29.21,29.06,29.12,99161.0,25.8702,25.8791,25.7462,25.7993,99161.0
2020-09-01 11:05:00,29.12,29.23,29.09,29.23,87049.0,25.7993,25.8968,25.7728,25.8968,87049.0
2020-09-01 11:10:00,29.23,29.23,29.15,29.18,45956.0,25.8968,25.8968,25.8259,25.8525,45956.0
2020-09-01 11:15:00,29.19,29.31,29.18,29.28,17274.0,25.8614,25.9677,25.8525,25.9411,17274.0
2020-09-01 11:20:00,29.29,29.29,29.16,29.17,96595.0,25.95,25.95,25.8348,25.8436,96595.0
2020-09-01 11:25:00,29.18,29.21,29.14,29.17,51757.0,25.8525,25.8791,25.8171,25.8436,51757.0
2020-09-01 11:30:00,29.17,29.31,29.16,29.31,30023.0,25.8436,25.9677,25.8348,25.9677,30023.0
2020-09-01 11:35:00,29.3,29.35,29.27,29.28,37683.0,25.9588,26.0031,25.9322,25.9411,37683.0
2020-09-01 11:40:00,29.27,29.31,29.27,29.3,86757.0,25.9322,25.9677,25.9322,25.9588,86757.0
2020-09-01 11:45:00,29.3,29.33,29.29,29.31,108974.0,25.9588,25.9854,25.95,25.9677,108974.0
2020-09-01 11:50:00,29.31,29.36,29.3,29.32,35663.0,25.9677,26.012,25.9588,25.9765,35663.0
2020-09-01 11:55:00,29.33,29.33,29.25,29.27,24806.0,25.9854,25.9854,25.9145,25.9322,24806.0
2020-09-01 12:00:00,29.27,29.28,29.24,29.28,12276.0,25.9322,25.9411,25.9057,25.9411,12276.0
2020-09-01 12:05:00,29.27,29.27,29.24,29.25,26845.0,25.9322,25.9322,25.9057,25.9145,26845.0
2020-09-01 12:10:00,29.25,29.25,29.16,29.21,39781.0,25.9145,25.9145,25.8348,25.8791,39781.0
2020-09-01 12:15:00,29.21,29.22,29.15,29.18,38472.0,25.8791,25.8879,25.8259,25.8525,38472.0
2020-09-01 12:20:00,29.18,29.2,29.16,29.17,19038.0,25.8525,25.8702,25.8348,25.8436,19038.0
2020-09-01 12:25:00,29.17,29.19,29.12,29.13,20674.0,25.8436,25.8614,25.7993,25.8082,20674.0
2020-09-01 12:30:00,29.13,29.15,29.11,29.12,18519.0,25.8082,25.8259,25.7905,25.7993,18519.0
2020-09-01 12:35:00,29.12,29.13,29.05,29.08,138224.0,25.7993,25.8082,25.7373,25.7639,138224.0
2020-09-01 12:40:00,29.09,29.14,29.07,29.08,46550.0,25.7728,25.8171,25.755,25.7639,46550.0
2020-09-01 12:45:00,29.08,29.12,29.06,29.1,21401.0,25.7639,25.7993,25.7462,25.7816,21401.0
2020-09-01 12:50:00,29.1,29.13,29.09,29.13,16793.0,25.7816,25.8082,25.7728,25.8082,16793.0
2020-09-01 12:55:00,29.12,29.16,29.1,29.14,22898.0,25.7993,25.8348,25.7816,25.8171,22898.0
2020-09-01 13:00:00,29.15,29.16,29.12,29.14,28106.0,25.8259,25.8348,25.7993,25.8171,28106.0
2020-09-01 13:05:00,29.14,29.14,29.08,29.11,21207.0,25.8171,25.8171,25.7639,25.7905,21207.0
2020-09-01 13:10:00,29.11,29.11,29.08,29.1,21258.0,25.7905,25.7905,25.7639,25.7816,21258.0
2020-09-01 13:15:00,29.09,29.11,29.06,29.06,19501.0,25.7728,25.7905,25.7462,25.7462,19501.0
2020-09-01 13:20:00,29.07,29.07,29.0,29.01,28141.0,25.755,25.755,25.693,25.7019,28141.0
2020-09-01 13:25:00,29.01,29.03,28.96,28.96,22596.0,25.7019,25.7196,25.6576,25.6576,22596.0
2020-09-01 13:30:00,28.97,28.97,28.92,28.96,29932.0,25.6664,25.6664,25.6221,25.6576,29932.0
2020-09-01 13:35:00,28.96,28.97,28.93,28.95,47628.0,25.6576,25.6664,25.631,25.6487,47628.0
2020-09-01 13:40:00,28.94,28.97,28.93,28.96,44014.0,25.6399,25.6664,25.631,25.6576,44014.0
2020-09-01 13:45:00,28.96,28.99,28.93,28.99,30007.0,25.6576,25.6842,25.631,25.6842,30007.0
2020-09-01 13:50:00,28.99,29.02,28.97,28.97,38457.0,25.6842,25.7107,25.6664,25.6664,38457.0
2020-09-01 13:55:00,28.97,29.0,28.96,28.99,32010.0,25.6664,25.693,25.6576,25.6842,32010.0
2020-09-01 14:00:00,28.99,29.0,28.96,28.99,21440.0,25.6842,25.693,25.6576,25.6842,21440.0
2020-09-01 14:05:00,29.0,29.0,28.96,28.98,15061.0,25.693,25.693,25.6576,25.6753,15061.0
2020-09-01 14:10:00,28.98,28.98,28.93,28.95,16149.0,25.6753,25.6753,25.631,25.6487,16149.0
2020-09-01 14:15:00,28.94,28.96,28.93,28.93,36565.0,25.6399,25.6576,25.631,25.631,36565.0
2020-09-01 14:20:00,28.93,28.93,28.9,28.9,16720.0,25.631,25.631,25.6044,25.6044,16720.0
2020-09-01 14:25:00,28.91,28.93,28.9,28.92,24690.0,25.6133,25.631,25.6044,25.6221,24690.0
2020-09-01 14:30:00,28.92,28.97,28.9,28.96,20474.0,25.6221,25.6664,25.6044,25.6576,20474.0
2020-09-01 14:35:00,28.96,28.96,28.92,28.94,64199.0,25.6576,25.6576,25.6221,25.6399,64199.0
2020-09-01 14:40:00,28.94,28.95,28.91,28.92,38320.0,25.6399,25.6487,25.6133,25.6221,38320.0
2020-09-01 14:45:00,28.92,28.93,28.9,28.91,30801.0,25.6221,25.631,25.6044,25.6133,30801.0
2020-09-01 14:50:00,28.91,28.91,28.85,28.86,60474.0,25.6133,25.6133,25.5601,25.569,60474.0
2020-09-01 14:55:00,28.86,28.92,28.85,28.91,39495.0,25.569,25.6221,25.5601,25.6133,39495.0
2020-09-01 15:00:00,28.91,28.92,28.89,28.91,49326.0,25.6133,25.6221,25.5956,25.6133,49326.0
2020-09-01 15:05:00,28.92,28.92,28.89,28.92,37983.0,25.6221,25.6221,25.5956,25.6221,37983.0
2020-09-01 15:10:00,28.92,28.92,28.86,28.87,47193.0,25.6221,25.6221,25.569,25.5778,47193.0
2020-09-01 15:15:00,28.87,28.9,28.87,28.9,20247.0,25.5778,25.6044,25.5778,25.6044,20247.0
2020-09-01 15:20:00,28.9,28.96,28.9,28.96,21459.0,25.6044,25.6576,25.6044,25.6576,21459.0
2020-09-01 15:25:00,28.96,29.01,28.95,29.01,57692.0,25.6576,25.7019,25.6487,25.7019,57692.0
2020-09-01 15:30:00,29.0,29.03,28.99,29.01,60265.0,25.693,25.7196,25.6842,25.7019,60265.0
2020-09-01 15:35:00,29.01,29.02,28.99,28.99,38244.0,25.7019,25.7107,25.6842,25.6842,38244.0
2020-09-01 15:40:00,29.0,29.06,28.99,29.05,46550.0,25.693,25.7462,25.6842,25.7373,46550.0
2020-09-01 15:45:00,29.06,29.11,29.05,29.06,71204.0,25.7462,25.7905,25.7373,25.7462,71204.0
2020-09-01 15:50:00,29.06,29.12,29.03,29.06,121182.0,25.7462,25.7993,25.7196,25.7462,121182.0
2020-09-01 15:55:00,29.07,29.18,29.07,29.16,291017.0,25.755,25.8525,25.755,25.8348,291017.0
2020-09-02 09:30:00,29.27,29.27,28.9,29.04,169474.0,25.9322,25.9322,25.6044,25.7285,169474.0
2020-09-02 09:35:00,29.03,29.08,28.85,28.87,29766.0,25.7196,25.7639,25.5601,25.5778,29766.0
2020-09-02 09:40:00,28.86,28.91,28.79,28.84,44781.0,25.569,25.6133,25.507,25.5513,44781.0
2020-09-02 09:45:00,28.83,28.9,28.77,28.78,39505.0,25.5424,25.6044,25.4893,25.4981,39505.0
2020-09-02 09:50:00,28.77,28.9,28.73,28.84,69750.0,25.4893,25.6044,25.4538,25.5513,69750.0
2020-09-02 09:55:00,28.85,29.25,28.85,29.22,174866.0,25.5601,25.9145,25.5601,25.8879,174866.0
2020-09-02 10:00:00,29.23,29.24,29.03,29.06,74493.0,25.8968,25.9057,25.7196,25.7462,74493.0
2020-09-02 10:05:00,29.05,29.09,28.97,29.07,47473.0,25.7373,25.7728,25.6664,25.755,47473.0
2020-09-02 10:10:00,29.08,29.23,29.07,29.21,64133.0,25.7639,25.8968,25.755,25.8791,64133.0
2020-09-02 10:15:00,29.22,29.29,29.21,29.24,61986.0,25.8879,25.95,25.8791,25.9057,61986.0
2020-09-02 10:20:00,29.24,29.29,29.2,29.23,28420.0,25.9057,25.95,25.8702,25.8968,28420.0
2020-09-02 10:25:00,29.22,29.29,29.21,29.26,20317.0,25.8879,25.95,25.8791,25.9234,20317.0
2020-09-02 10:30:00,29.26,29.36,29.24,29.33,92551.0,25.9234,26.012,25.9057,25.9854,92551.0
2020-09-02 10:35:00,29.34,29.44,29.33,29.41,45034.0,25.9943,26.0828,25.9854,26.0563,45034.0
2020-09-02 10:40:00,29.42,29.46,29.37,29.4,52758.0,26.0651,26.1006,26.0208,26.0474,52758.0
2020-09-02 10:45:00,29.4,29.43,29.28,29.29,26537.0,26.0474,26.074,25.9411,25.95,26537.0
2020-09-02 10:50:00,29.28,29.46,29.24,29.44,44674.0,25.9411,26.1006,25.9057,26.0828,44674.0
2020-09-02 10:55:00,29.44,29.51,29.42,29.46,48644.0,26.0828,26.1449,26.0651,26.1006,48644.0
2020-09-02 11:00:00,29.47,29.57,29.45,29.55,44050.0,26.1094,26.198,26.0917,26.1803,44050.0
2020-09-02 11:05:00,29.55,29.64,29.55,29.63,78249.0,26.1803,26.26,26.1803,26.2512,78249.0
2020-09-02 11:10:00,29.62,29.7,29.61,29.64,52285.0,26.2423,26.3132,26.2335,26.26,52285.0
2020-09-02 11:15:00,29.64,29.68,29.52,29.54,30765.0,26.26,26.2955,26.1537,26.1714,30765.0
2020-09-02 11:20:00,29.54,29.56,29.38,29.45,31839.0,26.1714,26.1892,26.0297,26.0917,31839.0
2020-09-02 11:25:00,29.44,29.49,29.4,29.42,42285.0,26.0828,26.1271,26.0474,26.0651,42285.0
2020-09-02 11:30:00,29.42,29.46,29.39,29.45,38268.0,26.0651,26.1006,26.0386,26.0917,38268.0
2020-09-02 11:35:00,29.46,29.58,29.45,29.56,58630.0,26.1006,26.2069,26.0917,26.1892,58630.0
2020-09-02 11:40:00,29.56,29.57,29.52,29.53,34719.0,26.1892,26.198,26.1537,26.1626,34719.0
2020-09-02 11:45:00,29.53,29.53,29.49,29.51,33934.0,26.1626,26.1626,26.1271,26.1449,33934.0
2020-09-02 11:50:00,29.51,29.56,29.48,29.56,56311.0,26.1449,26.1892,26.1183,26.1892,56311.0
2020-09-02 11:55:00,29.55,29.57,29.47,29.48,38078.0,26.1803,26.198,26.1094,26.1183,38078.0
2020-09-02 12:00:00,29.48,29.53,29.46,29.47,34204.0,26.1183,26.1626,26.1006,26.1094,34204.0
2020-09-02 12:05:00,29.47,29.5,29.45,29.48,62283.0,26.1094,26.136,26.0917,26.1183,62283.0
2020-09-02 12:10:00,29.48,29.59,29.47,29.54,53710.0,26.1183,26.2157,26.1094,26.1714,53710.0
2020-09-02 12:15:00,29.53,29.57,29.5,29.55,50701.0,26.1626,26.198,26.136,26.1803,50701.0
2020-09-02 12:20:00,29.55,29.64,29.54,29.64,79139.0,26.1803,26.26,26.1714,26.26,79139.0
2020-09-02 12:25:00,29.63,29.63,29.55,29.55,33584.0,26.2512,26.2512,26.1803,26.1803,33584.0
2020-09-02 12:30:00,29.55,29.57,29.48,29.51,28261.0,26.1803,26.198,26.1183,26.1449,28261.0
2020-09-02 12:35:00,29.51,29.59,29.51,29.59,89813.0,26.1449,26.2157,26.1449,26.2157,89813.0
2020-09-02 12:40:00,29.59,29.64,29.56,29.58,57456.0,26.2157,26.26,26.1892,26.2069,57456.0
2020-09-02 12:45:00,29.57,29.62,29.57,29.6,30510.0,26.198,26.2423,26.198,26.2246,30510.0
2020-09-02 12:50:00,29.6,29.64,29.59,29.59,20741.0,26.2246,26.26,26.2157,26.2157,20741.0
2020-09-02 12:55:00,29.6,29.62,29.56,29.58,49371.0,26.2246,26.2423,26.1892,26.2069,49371.0
2020-09-02 13:00:00,29.58,29.62,29.56,29.62,163948.0,26.2069,26.2423,26.1892,26.2423,163948.0
2020-09-02 13:05:00,29.61,29.69,29.61,29.65,78894.0,26.2335,26.3043,26.2335,26.2689,78894.0
2020-09-02 13:10:00,29.65,29.67,29.61,29.63,35774.0,26.2689,26.2866,26.2335,26.2512,35774.0
2020-09-02 13:15:00,29.62,29.63,29.6,29.61,30580.0,26.2423,26.2512,26.2246,26.2335,30580.0
2020-09-02 13:20:00,29.6,29.78,29.59,29.73,87733.0,26.2246,26.3841,26.2157,26.3398,87733.0
2020-09-02 13:25:00,29.73,29.73,29.65,29.67,43738.0,26.3398,26.3398,26.2689,26.2866,43738.0
2020-09-02 13:30:00,29.67,29.67,29.61,29.62,27374.0,26.2866,26.2866,26.2335,26.2423,27374.0
2020-09-02 13:35:00,29.62,29.67,29.62,29.65,29628.0,26.2423,26.2866,26.2423,26.2689,29628.0
2020-09-02 13:40:00,29.64,29.65,29.6,29.61,45924.0,26.26,26.2689,26.2246,26.2335,45924.0
2020-09-02 13:45:00,29.61,29.62,29.58,29.59,41260.0,26.2335,26.2423,26.2069,26.2157,41260.0
2020-09-02 13:50:00,29.59,29.61,29.58,29.58,32193.0,26.2157,26.2335,26.2069,26.2069,32193.0
2020-09-02 13:55:00,29.59,29.61,29.57,29.59,23693.0,26.2157,26.2335,26.198,26.2157,23693.0
2020-09-02 14:00:00,29.6,29.6,29.54,29.6,55530.0,26.2246,26.2246,26.1714,26.2246,55530.0
2020-09-02 14:05:00,29.6,29.62,29.59,29.59,49505.0,26.2246,26.2423,26.2157,26.2157,49505.0
2020-09-02 14:10:00,29.58,29.62,29.56,29.59,46503.0,26.2069,26.2423,26.1892,26.2157,46503.0
2020-09-02 14:15:00,29.6,29.61,29.57,29.6,39593.0,26.2246,26.2335,26.198,26.2246,39593.0
2020-09-02 14:20:00,29.6,29.61,29.57,29.58,33106.0,26.2246,26.2335,26.198,26.2069,33106.0
2020-09-02 14:25:00,29.59,29.62,29.58,29.59,40359.0,26.2157,26.2423,26.2069,26.2157,40359.0
2020-09-02 14:30:00,29.58,29.6,29.57,29.6,34965.0,26.2069,26.2246,26.198,26.2246,34965.0
2020-09-02 14:35:00,29.59,29.6,29.57,29.6,38834.0,26.2157,26.2246,26.198,26.2246,38834.0
2020-09-02 14:40:00,29.6,29.6,29.53,29.54,37771.0,26.2246,26.2246,26.1626,26.1714,37771.0
2020-09-02 14:45:00,29.54,29.6,29.53,29.6,35840.0,26.1714,26.2246,26.1626,26.2246,35840.0
2020-09-02 14:50:00,29.6,29.67,29.59,29.64,44935.0,26.2246,26.2866,26.2157,26.26,44935.0
2020-09-02 14:55:00,29.65,29.66,29.62,29.65,47993.0,26.2689,26.2778,26.2423,26.2689,47993.0
2020-09-02 15:00:00,29.65,29.66,29.63,29.64,40030.0,26.2689,26.2778,26.2512,26.26,40030.0
2020-09-02 15:05:00,29.65,29.67,29.62,29.65,44805.0,26.2689,26.2866,26.2423,26.2689,44805.0
2020-09-02 15:10:00,29.66,29.68,29.55,29.67,164939.0,26.2778,26.2955,26.1803,26.2866,164939.0
2020-09-02 15:15:00,29.67,29.77,29.67,29.77,74019.0,26.2866,26.3752,26.2866,26.3752,74019.0
2020-09-02 15:20:00,29.76,29.78,29.74,29.77,83401.0,26.3664,26.3841,26.3486,26.3752,83401.0
2020-09-02 15:25:00,29.77,29.77,29.72,29.73,52720.0,26.3752,26.3752,26.3309,26.3398,52720.0
2020-09-02 15:30:00,29.73,29.85,29.72,29.83,142306.0,26.3398,26.4461,26.3309,26.4284,142306.0
2020-09-02 15:35:00,29.82,29.83,29.74,29.8,102938.0,26.4195,26.4284,26.3486,26.4018,102938.0
2020-09-02 15:40:00,29.8,29.84,29.78,29.81,103285.0,26.4018,26.4372,26.3841,26.4107,103285.0
2020-09-02 15:45:00,29.81,29.83,29.78,29.82,112768.0,26.4107,26.4284,26.3841,26.4195,112768.0
2020-09-02 15:50:00,29.81,29.86,29.81,29.85,189655.0,26.4107,26.455,26.4107,26.4461,189655.0
2020-09-02 15:55:00,29.85,29.85,29.81,29.81,532223.0,26.4461,26.4461,26.4107,26.4107,532223.0
2020-09-03 09:30:00,29.98,30.46,29.94,30.41,204188.0,26.5613,26.9865,26.5258,26.9422,204188.0
2020-09-03 09:35:00,30.41,30.66,30.38,30.56,89822.0,26.9422,27.1637,26.9157,27.0751,89822.0
2020-09-03 09:40:00,30.55,30.79,30.55,30.75,120638.0,27.0663,27.2789,27.0663,27.2435,120638.0
2020-09-03 09:45:00,30.75,30.96,30.74,30.96,89378.0,27.2435,27.4295,27.2346,27.4295,89378.0
2020-09-03 09:50:00,30.94,30.96,30.54,30.54,115136.0,27.4118,27.4295,27.0574,27.0574,115136.0
2020-09-03 09:55:00,30.52,30.63,30.5,30.57,61385.0,27.0397,27.1371,27.022,27.084,61385.0
2020-09-03 10:00:00,30.56,30.58,30.37,30.41,53808.0,27.0751,27.0929,26.9068,26.9422,53808.0
2020-09-03 10:05:00,30.41,30.43,30.17,30.28,51405.0,26.9422,26.96,26.7296,26.8271,51405.0
2020-09-03 10:10:00,30.28,30.38,30.24,30.32,37819.0,26.8271,26.9157,26.7916,26.8625,37819.0
2020-09-03 10:15:00,30.33,30.38,30.24,30.37,61548.0,26.8714,26.9157,26.7916,26.9068,61548.0
2020-09-03 10:20:00,30.35,30.35,30.11,30.12,40546.0,26.8891,26.8891,26.6764,26.6853,40546.0
2020-09-03 10:25:00,30.12,30.23,30.06,30.1,68775.0,26.6853,26.7828,26.6321,26.6676,68775.0
2020-09-03 10:30:00,30.1,30.33,30.02,30.31,47872.0,26.6676,26.8714,26.5967,26.8536,47872.0
2020-09-03 10:35:00,30.3,30.3,30.12,30.22,63482.0,26.8448,26.8448,26.6853,26.7739,63482.0
2020-09-03 10:40:00,30.23,30.33,30.23,30.32,23871.0,26.7828,26.8714,26.7828,26.8625,23871.0
2020-09-03 10:45:00,30.32,30.38,30.13,30.17,66419.0,26.8625,26.9157,26.6942,26.7296,66419.0
2020-09-03 10:50:00,30.18,30.21,30.1,30.2,48673.0,26.7385,26.765,26.6676,26.7562,48673.0
2020-09-03 10:55:00,30.19,30.2,30.08,30.08,62541.0,26.7473,26.7562,26.6499,26.6499,62541.0
2020-09-03 11:00:00,30.09,30.12,29.96,29.97,47158.0,26.6587,26.6853,26.5436,26.5524,47158.0
2020-09-03 11:05:00,29.98,30.0,29.71,29.78,66503.0,26.5613,26.579,26.3221,26.3841,66503.0
2020-09-03 11:10:00,29.78,29.85,29.77,29.79,69864.0,26.3841,26.4461,26.3752,26.3929,69864.0
2020-09-03 11:15:00,29.79,29.79,29.38,29.4,71058.0,26.3929,26.3929,26.0297,26.0474,71058.0
2020-09-03 11:20:00,29.39,29.5,29.35,29.46,72317.0,26.0386,26.136,26.0031,26.1006,72317.0
2020-09-03 11:25:00,29.45,29.57,29.39,29.5,75662.0,26.0917,26.198,26.0386,26.136,75662.0
2020-09-03 11:30:00,29.46,29.63,29.43,29.59,45615.0,26.1006,26.2512,26.074,26.2157,45615.0
2020-09-03 11:35:00,29.6,29.71,29.5,29.69,31537.0,26.2246,26.3221,26.136,26.3043,31537.0
2020-09-03 11:40:00,29.7,29.77,29.62,29.62,46686.0,26.3132,26.3752,26.2423,26.2423,46686.0
2020-09-03 11:45:00,29.63,29.66,29.56,29.58,33456.0,26.2512,26.2778,26.1892,26.2069,33456.0
2020-09-03 11:50:00,29.58,29.64,29.53,29.61,33040.0,26.2069,26.26,26.1626,26.2335,33040.0
2020-09-03 11:55:00,29.61,29.63,29.52,29.57,22499.0,26.2335,26.2512,26.1537,26.198,22499.0
2020-09-03 12:00:00,29.56,29.6,29.5,29.58,37512.0,26.1892,26.2246,26.136,26.2069,37512.0
2020-09-03 12:05:00,29.58,29.67,29.56,29.67,37090.0,26.2069,26.2866,26.1892,26.2866,37090.0
2020-09-03 12:10:00,29.69,29.74,29.66,29.7,29672.0,26.3043,26.3486,26.2778,26.3132,29672.0
2020-09-03 12:15:00,29.7,29.71,29.62,29.69,35794.0,26.3132,26.3221,26.2423,26.3043,35794.0
2020-09-03 12:20:00,29.69,29.7,29.62,29.68,42057.0,26.3043,26.3132,26.2423,26.2955,42057.0
2020-09-03 12:25:00,29.67,29.68,29.63,29.63,23580.0,26.2866,26.2955,26.2512,26.2512,23580.0
2020-09-03 12:30:00,29.62,29.66,29.57,29.58,38265.0,26.2423,26.2778,26.198,26.2069,38265.0
2020-09-03 12:35:00,29.57,29.67,29.52,29.62,42801.0,26.198,26.2866,26.1537,26.2423,42801.0
2020-09-03 12:40:00,29.62,29.62,29.5,29.52,32393.0,26.2423,26.2423,26.136,26.1537,32393.0
2020-09-03 12:45:00,29.51,29.52,29.42,29.44,56319.0,26.1449,26.1537,26.0651,26.0828,56319.0
2020-09-03 12:50:00,29.45,29.52,29.42,29.49,123338.0,26.0917,26.1537,26.0651,26.1271,123338.0
2020-09-03 12:55:00,29.49,29.56,29.47,29.5,49343.0,26.1271,26.1892,26.1094,26.136,49343.0
2020-09-03 13:00:00,29.5,29.54,29.42,29.46,143361.0,26.136,26.1714,26.0651,26.1006,143361.0
2020-09-03 13:05:00,29.47,29.58,29.45,29.57,27555.0,26.1094,26.2069,26.0917,26.198,27555.0
2020-09-03 13:10:00,29.57,29.7,29.56,29.7,28055.0,26.198,26.3132,26.1892,26.3132,28055.0
2020-09-03 13:15:00,29.69,29.69,29.48,29.53,39173.0,26.3043,26.3043,26.1183,26.1626,39173.0
2020-09-03 13:20:00,29.53,29.63,29.5,29.6,66575.0,26.1626,26.2512,26.136,26.2246,66575.0
2020-09-03 13:25:00,29.58,29.6,29.49,29.58,43335.0,26.2069,26.2246,26.1271,26.2069,43335.0
2020-09-03 13:30:00,29.59,29.59,29.4,29.47,63601.0,26.2157,26.2157,26.0474,26.1094,63601.0
2020-09-03 13:35:00,29.48,29.54,29.47,29.53,43442.0,26.1183,26.1714,26.1094,26.1626,43442.0
2020-09-03 13:40:00,29.52,29.57,29.49,29.53,94562.0,26.1537,26.198,26.1271,26.1626,94562.0
2020-09-03 13:45:00,29.54,29.57,29.51,29.52,28162.0,26.1714,26.198,26.1449,26.1537,28162.0
2020-09-03 13:50:00,29.52,29.63,29.52,29.61,24921.0,26.1537,26.2512,26.1537,26.2335,24921.0
2020-09-03 13:55:00,29.6,29.61,29.53,29.53,23957.0,26.2246,26.2335,26.1626,26.1626,23957.0
2020-09-03 14:00:00,29.53,29.57,29.46,29.52,29090.0,26.1626,26.198,26.1006,26.1537,29090.0
2020-09-03 14:05:00,29.52,29.54,29.49,29.52,30948.0,26.1537,26.1714,26.1271,26.1537,30948.0
2020-09-03 14:10:00,29.51,29.66,29.51,29.6,84981.0,26.1449,26.2778,26.1449,26.2246,84981.0
2020-09-03 14:15:00,29.61,29.64,29.57,29.58,160967.0,26.2335,26.26,26.198,26.2069,160967.0
2020-09-03 14:20:00,29.58,29.68,29.58,29.62,36388.0,26.2069,26.2955,26.2069,26.2423,36388.0
2020-09-03 14:25:00,29.63,29.68,29.59,29.64,39240.0,26.2512,26.2955,26.2157,26.26,39240.0
2020-09-03 14:30:00,29.63,29.74,29.62,29.71,44671.0,26.2512,26.3486,26.2423,26.3221,44671.0
2020-09-03 14:35:00,29.7,29.73,29.65,29.66,38144.0,26.3132,26.3398,26.2689,26.2778,38144.0
2020-09-03 14:40:00,29.67,29.69,29.55,29.56,36416.0,26.2866,26.3043,26.1803,26.1892,36416.0
2020-09-03 14:45:00,29.56,29.57,29.49,29.52,53560.0,26.1892,26.198,26.1271,26.1537,53560.0
2020-09-03 14:50:00,29.52,29.55,29.45,29.47,33498.0,26.1537,26.1803,26.0917,26.1094,33498.0
2020-09-03 14:55:00,29.46,29.47,29.37,29.37,57931.0,26.1006,26.1094,26.0208,26.0208,57931.0
2020-09-03 15:00:00,29.37,29.42,29.35,29.38,44398.0,26.0208,26.0651,26.0031,26.0297,44398.0
2020-09-03 15:05:00,29.38,29.41,29.31,29.4,51443.0,26.0297,26.0563,25.9677,26.0474,51443.0
2020-09-03 15:10:00,29.4,29.44,29.34,29.44,46228.0,26.0474,26.0828,25.9943,26.0828,46228.0
2020-09-03 15:15:00,29.45,29.46,29.38,29.4,67716.0,26.0917,26.1006,26.0297,26.0474,67716.0
2020-09-03 15:20:00,29.39,29.42,29.36,29.37,132554.0,26.0386,26.0651,26.012,26.0208,132554.0
2020-09-03 15:25:00,29.37,29.42,29.32,29.32,91828.0,26.0208,26.0651,25.9765,25.9765,91828.0
2020-09-03 15:30:00,29.32,29.41,29.23,29.25,116874.0,25.9765,26.0563,25.8968,25.9145,116874.0
2020-09-03 15:35:00,29.25,29.47,29.24,29.38,74745.0,25.9145,26.1094,25.9057,26.0297,74745.0
2020-09-03 15:40:00,29.38,29.41,29.33,29.4,86638.0,26.0297,26.0563,25.9854,26.0474,86638.0
2020-09-03 15:45:00,29.41,29.43,29.29,29.29,129793.0,26.0563,26.074,25.95,25.95,129793.0
2020-09-03 15:50:00,29.3,29.52,29.25,29.51,256846.0,25.9588,26.1537,25.9145,26.1449,256846.0
2020-09-03 15:55:00,29.51,29.54,29.37,29.4,465439.0,26.1449,26.1714,26.0208,26.0474,465439.0
2020-09-04 09:30:00,30.0,30.15,29.7,30.02,154380.0,26.579,26.7119,26.3132,26.5967,154380.0
2020-09-04 09:35:00,30.02,30.06,29.69,29.73,43097.0,26.5967,26.6321,26.3043,26.3398,43097.0
2020-09-04 09:40:00,29.74,30.1,29.74,30.05,60513.0,26.3486,26.6676,26.3486,26.6233,60513.0
2020-09-04 09:45:00,30.05,30.19,30.0,30.08,116817.0,26.6233,26.7473,26.579,26.6499,116817.0
2020-09-04 09:50:00,30.08,30.19,29.99,30.05,49203.0,26.6499,26.7473,26.5701,26.6233,49203.0
2020-09-04 09:55:00,30.05,30.09,29.77,29.87,52502.0,26.6233,26.6587,26.3752,26.4638,52502.0
2020-09-04 10:00:00,29.88,30.08,29.88,30.07,66131.0,26.4727,26.6499,26.4727,26.641,66131.0
2020-09-04 10:05:00,30.06,30.22,30.06,30.15,63144.0,26.6321,26.7739,26.6321,26.7119,63144.0
2020-09-04 10:10:00,30.13,30.14,29.92,29.96,63984.0,26.6942,26.703,26.5081,26.5436,63984.0
2020-09-04 10:15:00,29.96,30.01,29.75,29.78,37779.0,26.5436,26.5879,26.3575,26.3841,37779.0
2020-09-04 10:20:00,29.78,29.83,29.64,29.77,41765.0,26.3841,26.4284,26.26,26.3752,41765.0
2020-09-04 10:25:00,29.78,29.92,29.69,29.73,51600.0,26.3841,26.5081,26.3043,26.3398,51600.0
2020-09-04 10:30:00,29.74,29.81,29.62,29.63,59061.0,26.3486,26.4107,26.2423,26.2512,59061.0
2020-09-04 10:35:00,29.65,29.67,29.37,29.43,72669.0,26.2689,26.2866,26.0208,26.074,72669.0
2020-09-04 10:40:00,29.41,29.5,29.25,29.27,80133.0,26.0563,26.136,25.9145,25.9322,80133.0
2020-09-04 10:45:00,29.28,29.5,29.28,29.47,54217.0,25.9411,26.136,25.9411,26.1094,54217.0
2020-09-04 10:50:00,29.47,29.48,29.29,29.44,102229.0,26.1094,26.1183,25.95,26.0828,102229.0
2020-09-04 10:55:00,29.44,29.58,29.39,29.48,64804.0,26.0828,26.2069,26.0386,26.1183,64804.0
2020-09-04 11:00:00,29.49,29.53,29.34,29.42,74861.0,26.1271,26.1626,25.9943,26.0651,74861.0
2020-09-04 11:05:00,29.41,29.44,29.34,29.38,80278.0,26.0563,26.0828,25.9943,26.0297,80278.0
2020-09-04 11:10:00,29.39,29.41,29.3,29.37,57709.0,26.0386,26.0563,25.9588,26.0208,57709.0
2020-09-04 11:15:00,29.37,29.45,29.29,29.39,39207.0,26.0208,26.0917,25.95,26.0386,39207.0
2020-09-04 11:20:00,29.38,29.42,29.32,29.35,57456.0,26.0297,26.0651,25.9765,26.0031,57456.0
2020-09-04 11:25:00,29.36,29.4,29.31,29.39,40918.0,26.012,26.0474,25.9677,26.0386,40918.0
2020-09-04 11:30:00,29.39,29.52,29.38,29.5,46297.0,26.0386,26.1537,26.0297,26.136,46297.0
2020-09-04 11:35:00,29.5,29.51,29.41,29.41,48333.0,26.136,26.1449,26.0563,26.0563,48333.0
2020-09-04 11:40:00,29.41,29.46,29.29,29.3,51890.0,26.0563,26.1006,25.95,25.9588,51890.0
2020-09-04 11:45:00,29.3,29.38,29.29,29.32,33306.0,25.9588,26.0297,25.95,25.9765,33306.0
2020-09-04 11:50:00,29.32,29.46,29.26,29.46,39867.0,25.9765,26.1006,25.9234,26.1006,39867.0
2020-09-04 11:55:00,29.46,29.48,29.38,29.46,45350.0,26.1006,26.1183,26.0297,26.1006,45350.0
2020-09-04 12:00:00,29.45,29.52,29.44,29.46,37002.0,26.0917,26.1537,26.0828,26.1006,37002.0
2020-09-04 12:05:00,29.48,29.55,29.45,29.52,42141.0,26.1183,26.1803,26.0917,26.1537,42141.0
2020-09-04 12:10:00,29.54,29.63,29.53,29.62,30396.0,26.1714,26.2512,26.1626,26.2423,30396.0
2020-09-04 12:15:00,29.63,29.65,29.55,29.64,27411.0,26.2512,26.2689,26.1803,26.26,27411.0
2020-09-04 12:20:00,29.65,29.78,29.6,29.76,40051.0,26.2689,26.3841,26.2246,26.3664,40051.0
2020-09-04 12:25:00,29.76,29.8,29.73,29.78,37873.0,26.3664,26.4018,26.3398,26.3841,37873.0
2020-09-04 12:30:00,29.78,29.85,29.7,29.72,44466.0,26.3841,26.4461,26.3132,26.3309,44466.0
2020-09-04 12:35:00,29.72,29.8,29.68,29.78,36180.0,26.3309,26.4018,26.2955,26.3841,36180.0
2020-09-04 12:40:00,29.78,29.89,29.77,29.84,37927.0,26.3841,26.4815,26.3752,26.4372,37927.0
2020-09-04 12:45:00,29.85,30.01,29.85,29.96,33803.0,26.4461,26.5879,26.4461,26.5436,33803.0
2020-09-04 12:50:00,29.96,29.96,29.87,29.94,25028.0,26.5436,26.5436,26.4638,26.5258,25028.0
2020-09-04 12:55:00,29.94,29.99,29.91,29.99,27411.0,26.5258,26.5701,26.4993,26.5701,27411.0
2020-09-04 13:00:00,29.97,29.99,29.94,29.96,23204.0,26.5524,26.5701,26.5258,26.5436,23204.0
2020-09-04 13:05:00,29.96,29.98,29.92,29.97,26875.0,26.5436,26.5613,26.5081,26.5524,26875.0
2020-09-04 13:10:00,29.97,30.04,29.96,30.04,27208.0,26.5524,26.6144,26.5436,26.6144,27208.0
2020-09-04 13:15:00,30.03,30.03,29.89,29.89,24525.0,26.6056,26.6056,26.4815,26.4815,24525.0
2020-09-04 13:20:00,29.9,29.98,29.9,29.94,22008.0,26.4904,26.5613,26.4904,26.5258,22008.0
2020-09-04 13:25:00,29.93,29.97,29.89,29.9,19965.0,26.517,26.5524,26.4815,26.4904,19965.0
2020-09-04 13:30:00,29.91,29.91,29.8,29.82,30198.0,26.4993,26.4993,26.4018,26.4195,30198.0
2020-09-04 13:35:00,29.82,29.82,29.76,29.8,30227.0,26.4195,26.4195,26.3664,26.4018,30227.0
2020-09-04 13:40:00,29.8,29.83,29.75,29.76,20275.0,26.4018,26.4284,26.3575,26.3664,20275.0
2020-09-04 13:45:00,29.76,29.87,29.76,29.85,28426.0,26.3664,26.4638,26.3664,26.4461,28426.0
2020-09-04 13:50:00,29.84,29.92,29.8,29.91,19660.0,26.4372,26.5081,26.4018,26.4993,19660.0
2020-09-04 13:55:00,29.92,29.96,29.89,29.91,20584.0,26.5081,26.5436,26.4815,26.4993,20584.0
2020-09-04 14:00:00,29.9,29.96,29.86,29.86,25359.0,26.4904,26.5436,26.455,26.455,25359.0
2020-09-04 14:05:00,29.86,29.93,29.84,29.9,35675.0,26.455,26.517,26.4372,26.4904,35675.0
2020-09-04 14:10:00,29.89,29.91,29.87,29.88,24844.0,26.4815,26.4993,26.4638,26.4727,24844.0
2020-09-04 14:15:00,29.87,29.92,29.85,29.9,27228.0,26.4638,26.5081,26.4461,26.4904,27228.0
2020-09-04 14:20:00,29.9,29.93,29.86,29.86,34355.0,26.4904,26.517,26.455,26.455,34355.0
2020-09-04 14:25:00,29.85,29.92,29.83,29.91,31690.0,26.4461,26.5081,26.4284,26.4993,31690.0
2020-09-04 14:30:00,29.91,29.92,29.85,29.89,31217.0,26.4993,26.5081,26.4461,26.4815,31217.0
2020-09-04 14:35:00,29.9,30.07,29.9,30.07,40237.0,26.4904,26.641,26.4904,26.641,40237.0
2020-09-04 14:40:00,30.07,30.13,30.04,30.05,69934.0,26.641,26.6942,26.6144,26.6233,69934.0
2020-09-04 14:45:00,30.05,30.14,30.05,30.07,39645.0,26.6233,26.703,26.6233,26.641,39645.0
2020-09-04 14:50:00,30.07,30.09,29.95,29.96,38627.0,26.641,26.6587,26.5347,26.5436,38627.0
2020-09-04 14:55:00,29.97,30.06,29.97,30.05,38845.0,26.5524,26.6321,26.5524,26.6233,38845.0
2020-09-04 15:00:00,30.06,30.07,30.03,30.07,29701.0,26.6321,26.641,26.6056,26.641,29701.0
2020-09-04 15:05:00,30.06,30.07,29.99,30.0,38329.0,26.6321,26.641,26.5701,26.579,38329.0
2020-09-04 15:10:00,29.99,30.01,29.9,29.9,46908.0,26.5701,26.5879,26.4904,26.4904,46908.0
2020-09-04 15:15:00,29.91,30.04,29.9,30.02,48620.0,26.4993,26.6144,26.4904,26.5967,48620.0
2020-09-04 15:20:00,30.03,30.06,29.99,30.0,47565.0,26.6056,26.6321,26.5701,26.579,47565.0
2020-09-04 15:25:00,30.0,30.05,29.97,29.99,69309.0,26.579,26.6233,26.5524,26.5701,69309.0
2020-09-04 15:30:00,29.98,30.0,29.88,29.91,53350.0,26.5613,26.579,26.4727,26.4993,53350.0
2020-09-04 15:35:00,29.91,29.92,29.74,29.77,96775.0,26.4993,26.5081,26.3486,26.3752,96775.0
2020-09-04 15:40:00,29.77,29.79,29.72,29.74,80760.0,26.3752,26.3929,26.3309,26.3486,80760.0
2020-09-04 15:45:00,29.75,29.87,29.73,29.73,117268.0,26.3575,26.4638,26.3398,26.3398,117268.0
2020-09-04 15:50:00,29.72,29.84,29.7,29.8,157455.0,26.3309,26.4372,26.3132,26.4018,157455.0
2020-09-04 15:55:00,29.81,29.83,29.74,29.8,290648.0,26.4107,26.4284,26.3486,26.4018,290648.0
2020-09-08 09:30:00,29.38,29.55,29.11,29.22,225251.0,26.0297,26.1803,25.7905,25.8879,225251.0
2020-09-08 09:35:00,29.22,29.38,29.14,29.31,69812.0,25.8879,26.0297,25.8171,25.9677,69812.0
2020-09-08 09:40:00,29.3,29.4,29.06,29.07,64274.0,25.9588,26.0474,25.7462,25.755,64274.0
2020-09-08 09:45:00,29.07,29.14,29.02,29.04,76777.0,25.755,25.8171,25.7107,25.7285,76777.0
2020-09-08 09:50:00,29.03,29.18,28.98,29.09,60955.0,25.7196,25.8525,25.6753,25.7728,60955.0
2020-09-08 09:55:00,29.1,29.29,29.07,29.22,76139.0,25.7816,25.95,25.755,25.8879,76139.0
2020-09-08 10:00:00,29.22,29.25,29.0,29.01,115420.0,25.8879,25.9145,25.693,25.7019,115420.0
2020-09-08 10:05:00,29.01,29.12,29.0,29.07,93592.0,25.7019,25.7993,25.693,25.755,93592.0
2020-09-08 10:10:00,29.08,29.17,29.02,29.15,96492.0,25.7639,25.8436,25.7107,25.8259,96492.0
2020-09-08 10:15:00,29.16,29.16,29.05,29.08,104050.0,25.8348,25.8348,25.7373,25.7639,104050.0
2020-09-08 10:20:00,29.07,29.1,28.85,28.96,166671.0,25.755,25.7816,25.5601,25.6576,166671.0
2020-09-08 10:25:00,28.96,29.04,28.92,29.04,59481.0,25.6576,25.7285,25.6221,25.7285,59481.0
2020-09-08 10:30:00,29.03,29.1,28.98,29.08,44623.0,25.7196,25.7816,25.6753,25.7639,44623.0
2020-09-08 10:35:00,29.09,29.17,29.06,29.17,33837.0,25.7728,25.8436,25.7462,25.8436,33837.0
2020-09-08 10:40:00,29.17,29.18,28.99,29.01,53135.0,25.8436,25.8525,25.6842,25.7019,53135.0
2020-09-08 10:45:00,29.01,29.01,28.85,28.86,56055.0,25.7019,25.7019,25.5601,25.569,56055.0
2020-09-08 10:50:00,28.86,28.86,28.76,28.77,69509.0,25.569,25.569,25.4804,25.4893,69509.0
2020-09-08 10:55:00,28.77,28.86,28.73,28.73,59956.0,25.4893,25.569,25.4538,25.4538,59956.0
2020-09-08 11:00:00,28.74,28.96,28.7,28.94,63996.0,25.4627,25.6576,25.4272,25.6399,63996.0
2020-09-08 11:05:00,28.94,28.94,28.78,28.87,44912.0,25.6399,25.6399,25.4981,25.5778,44912.0
2020-09-08 11:10:00,28.87,28.89,28.76,28.88,58114.0,25.5778,25.5956,25.4804,25.5867,58114.0
2020-09-08 11:15:00,28.88,28.88,28.81,28.82,39730.0,25.5867,25.5867,25.5247,25.5336,39730.0
2020-09-08 11:20:00,28.83,28.87,28.79,28.81,38379.0,25.5424,25.5778,25.507,25.5247,38379.0
2020-09-08 11:25:00,28.8,28.83,28.78,28.78,38308.0,25.5158,25.5424,25.4981,25.4981,38308.0
2020-09-08 11:30:00,28.78,28.8,28.75,28.79,42482.0,25.4981,25.5158,25.4715,25.507,42482.0
2020-09-08 11:35:00,28.78,28.84,28.77,28.78,42500.0,25.4981,25.5513,25.4893,25.4981,42500.0
2020-09-08 11:40:00,28.78,28.8,28.73,28.73,34576.0,25.4981,25.5158,25.4538,25.4538,34576.0
2020-09-08 11:45:00,28.74,28.75,28.64,28.66,57214.0,25.4627,25.4715,25.3741,25.3918,57214.0
2020-09-08 11:50:00,28.66,28.68,28.57,28.59,62113.0,25.3918,25.4095,25.3121,25.3298,62113.0
2020-09-08 11:55:00,28.58,28.69,28.57,28.64,63069.0,25.3209,25.4184,25.3121,25.3741,63069.0
2020-09-08 12:00:00,28.65,28.72,28.63,28.68,30482.0,25.3829,25.445,25.3652,25.4095,30482.0
2020-09-08 12:05:00,28.69,28.75,28.67,28.74,37068.0,25.4184,25.4715,25.4007,25.4627,37068.0
2020-09-08 12:10:00,28.74,28.85,28.73,28.83,36662.0,25.4627,25.5601,25.4538,25.5424,36662.0
2020-09-08 12:15:00,28.82,28.88,28.81,28.88,30033.0,25.5336,25.5867,25.5247,25.5867,30033.0
2020-09-08 12:20:00,28.87,28.89,28.82,28.87,34406.0,25.5778,25.5956,25.5336,25.5778,34406.0
2020-09-08 12:25:00,28.86,28.88,28.78,28.79,34030.0,25.569,25.5867,25.4981,25.507,34030.0
2020-09-08 12:30:00,28.78,28.78,28.73,28.76,59371.0,25.4981,25.4981,25.4538,25.4804,59371.0
2020-09-08 12:35:00,28.77,28.88,28.76,28.86,51899.0,25.4893,25.5867,25.4804,25.569,51899.0
2020-09-08 12:40:00,28.86,28.95,28.83,28.93,43277.0,25.569,25.6487,25.5424,25.631,43277.0
2020-09-08 12:45:00,28.94,28.96,28.92,28.95,44135.0,25.6399,25.6576,25.6221,25.6487,44135.0
2020-09-08 12:50:00,28.95,28.96,28.91,28.95,52432.0,25.6487,25.6576,25.6133,25.6487,52432.0
2020-09-08 12:55:00,28.95,29.01,28.94,29.01,36869.0,25.6487,25.7019,25.6399,25.7019,36869.0
2020-09-08 13:00:00,29.01,29.05,29.0,29.03,42423.0,25.7019,25.7373,25.693,25.7196,42423.0
2020-09-08 13:05:00,29.02,29.06,28.95,29.02,89800.0,25.7107,25.7462,25.6487,25.7107,89800.0
2020-09-08 13:10:00,29.02,29.1,29.01,29.1,30329.0,25.7107,25.7816,25.7019,25.7816,30329.0
2020-09-08 13:15:00,29.1,29.18,29.08,29.17,23951.0,25.7816,25.8525,25.7639,25.8436,23951.0
2020-09-08 13:20:00,29.17,29.18,29.12,29.13,25344.0,25.8436,25.8525,25.7993,25.8082,25344.0
2020-09-08 13:25:00,29.14,29.19,29.14,29.19,20911.0,25.8171,25.8614,25.8171,25.8614,20911.0
2020-09-08 13:30:00,29.18,29.18,29.09,29.1,47951.0,25.8525,25.8525,25.7728,25.7816,47951.0
2020-09-08 13:35:00,29.1,29.14,29.09,29.11,43375.0,25.7816,25.8171,25.7728,25.7905,43375.0
2020-09-08 13:40:00,29.11,29.15,29.1,29.13,28601.0,25.7905,25.8259,25.7816,25.8082,28601.0
2020-09-08 13:45:00,29.13,29.13,29.06,29.07,32436.0,25.8082,25.8082,25.7462,25.755,32436.0
2020-09-08 13:50:00,29.07,29.12,29.06,29.12,43305.0,25.755,25.7993,25.7462,25.7993,43305.0
2020-09-08 13:55:00,29.13,29.13,29.08,29.12,50701.0,25.8082,25.8082,25.7639,25.7993,50701.0
2020-09-08 14:00:00,29.12,29.13,29.08,29.13,51046.0,25.7993,25.8082,25.7639,25.8082,51046.0
2020-09-08 14:05:00,29.13,29.16,29.11,29.14,32453.0,25.8082,25.8348,25.7905,25.8171,32453.0
2020-09-08 14:10:00,29.14,29.14,29.04,29.05,20335.0,25.8171,25.8171,25.7285,25.7373,20335.0
2020-09-08 14:15:00,29.05,29.06,28.97,29.02,38017.0,25.7373,25.7462,25.6664,25.7107,38017.0
2020-09-08 14:20:00,29.02,29.02,28.94,28.95,47876.0,25.7107,25.7107,25.6399,25.6487,47876.0
2020-09-08 14:25:00,28.95,28.96,28.91,28.93,34681.0,25.6487,25.6576,25.6133,25.631,34681.0
2020-09-08 14:30:00,28.93,28.93,28.85,28.88,106300.0,25.631,25.631,25.5601,25.5867,106300.0
2020-09-08 14:35:00,28.88,28.94,28.83,28.85,92040.0,25.5867,25.6399,25.5424,25.5601,92040.0
2020-09-08 14:40:00,28.85,28.91,28.81,28.81,78014.0,25.5601,25.6133,25.5247,25.5247,78014.0
2020-09-08 14:45:00,28.82,28.89,28.81,28.88,106010.0,25.5336,25.5956,25.5247,25.5867,106010.0
2020-09-08 14:50:00,28.88,28.9,28.83,28.84,178862.0,25.5867,25.6044,25.5424,25.5513,178862.0
2020-09-08 14:55:00,28.83,29.01,28.82,28.99,189536.0,25.5424,25.7019,25.5336,25.6842,189536.0
2020-09-08 15:00:00,28.98,28.98,28.81,28.82,137407.0,25.6753,25.6753,25.5247,25.5336,137407.0
2020-09-08 15:05:00,28.82,28.92,28.82,28.92,52483.0,25.5336,25.6221,25.5336,25.6221,52483.0
2020-09-08 15:10:00,28.92,29.0,28.91,28.98,49679.0,25.6221,25.693,25.6133,25.6753,49679.0
2020-09-08 15:15:00,28.97,29.01,28.92,28.96,50409.0,25.6664,25.7019,25.6221,25.6576,50409.0
2020-09-08 15:20:00,28.96,29.04,28.96,29.0,46153.0,25.6576,25.7285,25.6576,25.693,46153.0
2020-09-08 15:25:00,29.01,29.07,28.96,29.06,42964.0,25.7019,25.755,25.6576,25.7462,42964.0
2020-09-08 15:30:00,29.06,29.13,29.01,29.02,89960.0,25.7462,25.8082,25.7019,25.7107,89960.0
2020-09-08 15:35:00,29.03,29.13,29.03,29.06,85993.0,25.7196,25.8082,25.7196,25.7462,85993.0
2020-09-08 15:40:00,29.07,29.11,29.02,29.1,100859.0,25.755,25.7905,25.7107,25.7816,100859.0
2020-09-08 15:45:00,29.11,29.11,29.0,29.09,163910.0,25.7905,25.7905,25.693,25.7728,163910.0
2020-09-08 15:50:00,29.08,29.08,28.88,28.94,175668.0,25.7639,25.7639,25.5867,25.6399,175668.0
2020-09-08 15:55:00,28.94,29.0,28.86,28.88,396670.0,25.6399,25.693,25.569,25.5867,396670.0
2020-09-09 09:30:00,29.16,29.21,28.9,28.9,127784.0,25.8348,25.8791,25.6044,25.6044,127784.0
2020-09-09 09:35:00,28.88,29.01,28.85,28.96,36664.0,25.5867,25.7019,25.5601,25.6576,36664.0
2020-09-09 09:40:00,28.98,28.98,28.79,28.9,52135.0,25.6753,25.6753,25.507,25.6044,52135.0
2020-09-09 09:45:00,28.91,29.01,28.79,28.89,60207.0,25.6133,25.7019,25.507,25.5956,60207.0
2020-09-09 09:50:00,28.9,29.11,28.88,29.06,51842.0,25.6044,25.7905,25.5867,25.7462,51842.0
2020-09-09 09:55:00,29.05,29.11,28.99,29.08,45933.0,25.7373,25.7905,25.6842,25.7639,45933.0
2020-09-09 10:00:00,29.09,29.15,29.03,29.1,39258.0,25.7728,25.8259,25.7196,25.7816,39258.0
2020-09-09 10:05:00,29.11,29.12,29.0,29.01,57661.0,25.7905,25.7993,25.693,25.7019,57661.0
2020-09-09 10:10:00,29.02,29.1,29.01,29.02,36243.0,25.7107,25.7816,25.7019,25.7107,36243.0
2020-09-09 10:15:00,29.02,29.14,29.02,29.13,64898.0,25.7107,25.8171,25.7107,25.8082,64898.0
2020-09-09 10:20:00,29.13,29.14,29.04,29.12,66725.0,25.8082,25.8171,25.7285,25.7993,66725.0
2020-09-09 10:25:00,29.12,29.12,28.93,28.94,157685.0,25.7993,25.7993,25.631,25.6399,157685.0
2020-09-09 10:30:00,28.94,28.95,28.85,28.86,33796.0,25.6399,25.6487,25.5601,25.569,33796.0
2020-09-09 10:35:00,28.87,28.89,28.74,28.75,161651.0,25.5778,25.5956,25.4627,25.4715,161651.0
2020-09-09 10:40:00,28.75,28.85,28.75,28.84,30150.0,25.4715,25.5601,25.4715,25.5513,30150.0
2020-09-09 10:45:00,28.85,28.85,28.7,28.73,45847.0,25.5601,25.5601,25.4272,25.4538,45847.0
2020-09-09 10:50:00,28.73,28.74,28.65,28.66,66981.0,25.4538,25.4627,25.3829,25.3918,66981.0
2020-09-09 10:55:00,28.65,28.69,28.6,28.69,77261.0,25.3829,25.4184,25.3386,25.4184,77261.0
2020-09-09 11:00:00,28.7,28.79,28.69,28.75,79140.0,25.4272,25.507,25.4184,25.4715,79140.0
2020-09-09 11:05:00,28.76,28.78,28.6,28.62,69123.0,25.4804,25.4981,25.3386,25.3564,69123.0
2020-09-09 11:10:00,28.62,28.62,28.43,28.5,295646.0,25.3564,25.3564,25.188,25.25,295646.0
2020-09-09 11:15:00,28.51,28.62,28.49,28.59,68486.0,25.2589,25.3564,25.2412,25.3298,68486.0
2020-09-09 11:20:00,28.59,28.73,28.59,28.69,115938.0,25.3298,25.4538,25.3298,25.4184,115938.0
2020-09-09 11:25:00,28.7,28.81,28.69,28.75,150507.0,25.4272,25.5247,25.4184,25.4715,150507.0
2020-09-09 11:30:00,28.75,28.82,28.66,28.67,43771.0,25.4715,25.5336,25.3918,25.4007,43771.0
2020-09-09 11:35:00,28.68,28.72,28.63,28.69,46116.0,25.4095,25.445,25.3652,25.4184,46116.0
2020-09-09 11:40:00,28.7,28.82,28.69,28.79,42224.0,25.4272,25.5336,25.4184,25.507,42224.0
2020-09-09 11:45:00,28.8,28.83,28.76,28.78,31236.0,25.5158,25.5424,25.4804,25.4981,31236.0
2020-09-09 11:50:00,28.78,28.84,28.77,28.81,55421.0,25.4981,25.5513,25.4893,25.5247,55421.0
2020-09-09 11:55:00,28.81,28.83,28.75,28.76,38426.0,25.5247,25.5424,25.4715,25.4804,38426.0
2020-09-09 12:00:00,28.76,28.82,28.74,28.82,15734.0,25.4804,25.5336,25.4627,25.5336,15734.0
2020-09-09 12:05:00,28.82,28.84,28.8,28.82,33150.0,25.5336,25.5513,25.5158,25.5336,33150.0
2020-09-09 12:10:00,28.82,28.83,28.79,28.81,26170.0,25.5336,25.5424,25.507,25.5247,26170.0
2020-09-09 12:15:00,28.81,28.82,28.78,28.8,30810.0,25.5247,25.5336,25.4981,25.5158,30810.0
2020-09-09 12:20:00,28.79,28.8,28.75,28.75,28249.0,25.507,25.5158,25.4715,25.4715,28249.0
2020-09-09 12:25:00,28.75,28.78,28.74,28.75,47718.0,25.4715,25.4981,25.4627,25.4715,47718.0
2020-09-09 12:30:00,28.76,28.8,28.74,28.78,47748.0,25.4804,25.5158,25.4627,25.4981,47748.0
2020-09-09 12:35:00,28.79,28.87,28.78,28.87,26690.0,25.507,25.5778,25.4981,25.5778,26690.0
2020-09-09 12:40:00,28.86,28.91,28.85,28.88,50404.0,25.569,25.6133,25.5601,25.5867,50404.0
2020-09-09 12:45:00,28.89,28.9,28.86,28.88,41941.0,25.5956,25.6044,25.569,25.5867,41941.0
2020-09-09 12:50:00,28.88,28.88,28.7,28.75,155527.0,25.5867,25.5867,25.4272,25.4715,155527.0
2020-09-09 12:55:00,28.76,28.76,28.67,28.68,26244.0,25.4804,25.4804,25.4007,25.4095,26244.0
2020-09-09 13:00:00,28.68,28.76,28.66,28.75,29975.0,25.4095,25.4804,25.3918,25.4715,29975.0
2020-09-09 13:05:00,28.75,28.82,28.73,28.8,26788.0,25.4715,25.5336,25.4538,25.5158,26788.0
2020-09-09 13:10:00,28.79,28.82,28.77,28.8,27249.0,25.507,25.5336,25.4893,25.5158,27249.0
2020-09-09 13:15:00,28.8,28.88,28.8,28.87,34560.0,25.5158,25.5867,25.5158,25.5778,34560.0
2020-09-09 13:20:00,28.89,28.93,28.87,28.89,28858.0,25.5956,25.631,25.5778,25.5956,28858.0
2020-09-09 13:25:00,28.9,28.98,28.9,28.98,28383.0,25.6044,25.6753,25.6044,25.6753,28383.0
2020-09-09 13:30:00,28.98,29.17,28.98,29.17,83577.0,25.6753,25.8436,25.6753,25.8436,83577.0
2020-09-09 13:35:00,29.17,29.2,29.12,29.19,44018.0,25.8436,25.8702,25.7993,25.8614,44018.0
2020-09-09 13:40:00,29.19,29.2,29.14,29.19,34790.0,25.8614,25.8702,25.8171,25.8614,34790.0
2020-09-09 13:45:00,29.18,29.25,29.17,29.21,54592.0,25.8525,25.9145,25.8436,25.8791,54592.0
2020-09-09 13:50:00,29.21,29.25,29.14,29.16,33962.0,25.8791,25.9145,25.8171,25.8348,33962.0
2020-09-09 13:55:00,29.17,29.18,29.14,29.16,23570.0,25.8436,25.8525,25.8171,25.8348,23570.0
2020-09-09 14:00:00,29.16,29.2,29.09,29.09,49880.0,25.8348,25.8702,25.7728,25.7728,49880.0
2020-09-09 14:05:00,29.1,29.21,29.09,29.2,50197.0,25.7816,25.8791,25.7728,25.8702,50197.0
2020-09-09 14:10:00,29.2,29.2,29.1,29.12,46660.0,25.8702,25.8702,25.7816,25.7993,46660.0
2020-09-09 14:15:00,29.12,29.15,29.08,29.09,52514.0,25.7993,25.8259,25.7639,25.7728,52514.0
2020-09-09 14:20:00,29.09,29.11,29.07,29.08,29303.0,25.7728,25.7905,25.755,25.7639,29303.0
2020-09-09 14:25:00,29.09,29.09,29.04,29.08,53625.0,25.7728,25.7728,25.7285,25.7639,53625.0
2020-09-09 14:30:00,29.08,29.12,29.06,29.1,42060.0,25.7639,25.7993,25.7462,25.7816,42060.0
2020-09-09 14:35:00,29.11,29.11,29.05,29.05,38910.0,25.7905,25.7905,25.7373,25.7373,38910.0
2020-09-09 14:40:00,29.05,29.07,29.02,29.06,55030.0,25.7373,25.755,25.7107,25.7462,55030.0
2020-09-09 14:45:00,29.06,29.13,29.04,29.12,68045.0,25.7462,25.8082,25.7285,25.7993,68045.0
2020-09-09 14:50:00,29.13,29.16,29.09,29.11,30129.0,25.8082,25.8348,25.7728,25.7905,30129.0
2020-09-09 14:55:00,29.11,29.14,29.1,29.14,18894.0,25.7905,25.8171,25.7816,25.8171,18894.0
2020-09-09 15:00:00,29.14,29.2,29.1,29.18,47133.0,25.8171,25.8702,25.7816,25.8525,47133.0
2020-09-09 15:05:00,29.17,29.23,29.15,29.21,62349.0,25.8436,25.8968,25.8259,25.8791,62349.0
2020-09-09 15:10:00,29.21,29.25,29.15,29.16,71444.0,25.8791,25.9145,25.8259,25.8348,71444.0
2020-09-09 15:15:00,29.16,29.21,29.14,29.18,68885.0,25.8348,25.8791,25.8171,25.8525,68885.0
2020-09-09 15:20:00,29.19,29.25,29.15,29.19,68604.0,25.8614,25.9145,25.8259,25.8614,68604.0
2020-09-09 15:25:00,29.18,29.19,29.14,29.19,87061.0,25.8525,25.8614,25.8171,25.8614,87061.0
2020-09-09 15:30:00,29.18,29.21,29.13,29.15,66539.0,25.8525,25.8791,25.8082,25.8259,66539.0
2020-09-09 15:35:00,29.15,29.17,29.09,29.15,85735.0,25.8259,25.8436,25.7728,25.8259,85735.0
2020-09-09 15:40:00,29.15,29.18,29.12,29.16,101819.0,25.8259,25.8525,25.7993,25.8348,101819.0
2020-09-09 15:45:00,29.15,29.18,29.15,29.16,114323.0,25.8259,25.8525,25.8259,25.8348,114323.0
2020-09-09 15:50:00,29.16,29.16,29.06,29.13,216906.0,25.8348,25.8348,25.7462,25.8082,216906.0
2020-09-09 15:55:00,29.14,29.17,29.12,29.15,598958.0,25.8171,25.8436,25.7993,25.8259,598958.0
2020-09-10 09:30:00,29.27,29.36,29.19,29.34,89589.0,25.9322,26.012,25.8614,25.9943,89589.0
2020-09-10 09:35:00,29.34,29.39,29.22,29.38,58973.0,25.9943,26.0386,25.8879,26.0297,58973.0
2020-09-10 09:40:00,29.38,29.49,29.37,29.49,60177.0,26.0297,26.1271,26.0208,26.1271,60177.0
2020-09-10 09:45:00,29.48,29.58,29.43,29.5,83004.0,26.1183,26.2069,26.074,26.136,83004.0
2020-09-10 09:50:00,29.5,29.56,29.46,29.46,52426.0,26.136,26.1892,26.1006,26.1006,52426.0
2020-09-10 09:55:00,29.46,29.56,29.4,29.42,54354.0,26.1006,26.1892,26.0474,26.0651,54354.0
2020-09-10 10:00:00,29.42,29.42,29.23,29.24,72705.0,26.0651,26.0651,25.8968,25.9057,72705.0
2020-09-10 10:05:00,29.24,29.26,29.09,29.09,64002.0,25.9057,25.9234,25.7728,25.7728,64002.0
2020-09-10 10:10:00,29.08,29.1,28.97,29.05,73656.0,25.7639,25.7816,25.6664,25.7373,73656.0
2020-09-10 10:15:00,29.06,29.16,29.05,29.16,47322.0,25.7462,25.8348,25.7373,25.8348,47322.0
2020-09-10 10:20:00,29.16,29.17,29.1,29.1,30471.0,25.8348,25.8436,25.7816,25.7816,30471.0
2020-09-10 10:25:00,29.09,29.14,29.04,29.11,53262.0,25.7728,25.8171,25.7285,25.7905,53262.0
2020-09-10 10:30:00,29.12,29.13,28.96,28.99,87089.0,25.7993,25.8082,25.6576,25.6842,87089.0
2020-09-10 10:35:00,28.98,29.08,28.95,29.08,87693.0,25.6753,25.7639,25.6487,25.7639,87693.0
2020-09-10 10:40:00,29.07,29.2,29.06,29.11,122184.0,25.755,25.8702,25.7462,25.7905,122184.0
2020-09-10 10:45:00,29.12,29.13,28.92,29.02,138239.0,25.7993,25.8082,25.6221,25.7107,138239.0
2020-09-10 10:50:00,29.03,29.04,28.94,28.95,41246.0,25.7196,25.7285,25.6399,25.6487,41246.0
2020-09-10 10:55:00,28.94,28.95,28.73,28.75,77363.0,25.6399,25.6487,25.4538,25.4715,77363.0
2020-09-10 11:00:00,28.75,28.79,28.71,28.78,89535.0,25.4715,25.507,25.4361,25.4981,89535.0
2020-09-10 11:05:00,28.78,28.85,28.76,28.8,79994.0,25.4981,25.5601,25.4804,25.5158,79994.0
2020-09-10 11:10:00,28.8,28.93,28.79,28.92,49788.0,25.5158,25.631,25.507,25.6221,49788.0
2020-09-10 11:15:00,28.92,28.93,28.74,28.81,70328.0,25.6221,25.631,25.4627,25.5247,70328.0
2020-09-10 11:20:00,28.82,28.87,28.8,28.84,39753.0,25.5336,25.5778,25.5158,25.5513,39753.0
2020-09-10 11:25:00,28.83,28.89,28.82,28.88,23491.0,25.5424,25.5956,25.5336,25.5867,23491.0
2020-09-10 11:30:00,28.88,28.89,28.79,28.8,70438.0,25.5867,25.5956,25.507,25.5158,70438.0
2020-09-10 11:35:00,28.79,28.81,28.72,28.74,82222.0,25.507,25.5247,25.445,25.4627,82222.0
2020-09-10 11:40:00,28.74,28.75,28.66,28.67,58762.0,25.4627,25.4715,25.3918,25.4007,58762.0
2020-09-10 11:45:00,28.67,28.69,28.54,28.69,77116.0,25.4007,25.4184,25.2855,25.4184,77116.0
2020-09-10 11:50:00,28.69,28.69,28.64,28.64,41990.0,25.4184,25.4184,25.3741,25.3741,41990.0
2020-09-10 11:55:00,28.64,28.65,28.57,28.57,41177.0,25.3741,25.3829,25.3121,25.3121,41177.0
2020-09-10 12:00:00,28.57,28.66,28.47,28.52,103667.0,25.3121,25.3918,25.2235,25.2678,103667.0
2020-09-10 12:05:00,28.53,28.6,28.52,28.56,42986.0,25.2766,25.3386,25.2678,25.3032,42986.0
2020-09-10 12:10:00,28.57,28.63,28.56,28.58,29564.0,25.3121,25.3652,25.3032,25.3209,29564.0
2020-09-10 12:15:00,28.58,28.61,28.53,28.58,49493.0,25.3209,25.3475,25.2766,25.3209,49493.0
2020-09-10 12:20:00,28.57,28.6,28.52,28.53,42168.0,25.3121,25.3386,25.2678,25.2766,42168.0
2020-09-10 12:25:00,28.53,28.56,28.5,28.52,57379.0,25.2766,25.3032,25.25,25.2678,57379.0
2020-09-10 12:30:00,28.52,28.54,28.43,28.44,103117.0,25.2678,25.2855,25.188,25.1969,103117.0
2020-09-10 12:35:00,28.43,28.44,28.31,28.36,118448.0,25.188,25.1969,25.0817,25.126,118448.0
2020-09-10 12:40:00,28.34,28.45,28.32,28.36,50973.0,25.1083,25.2057,25.0906,25.126,50973.0
2020-09-10 12:45:00,28.36,28.4,28.32,28.34,49357.0,25.126,25.1614,25.0906,25.1083,49357.0
2020-09-10 12:50:00,28.34,28.47,28.33,28.46,49030.0,25.1083,25.2235,25.0994,25.2146,49030.0
2020-09-10 12:55:00,28.46,28.53,28.45,28.5,29377.0,25.2146,25.2766,25.2057,25.25,29377.0
2020-09-10 13:00:00,28.52,28.54,28.45,28.47,71339.0,25.2678,25.2855,25.2057,25.2235,71339.0
2020-09-10 13:05:00,28.48,28.51,28.46,28.48,31712.0,25.2323,25.2589,25.2146,25.2323,31712.0
2020-09-10 13:10:00,28.49,28.51,28.42,28.45,36130.0,25.2412,25.2589,25.1792,25.2057,36130.0
2020-09-10 13:15:00,28.45,28.52,28.44,28.52,24579.0,25.2057,25.2678,25.1969,25.2678,24579.0
2020-09-10 13:20:00,28.52,28.57,28.5,28.53,28443.0,25.2678,25.3121,25.25,25.2766,28443.0
2020-09-10 13:25:00,28.53,28.54,28.46,28.49,32360.0,25.2766,25.2855,25.2146,25.2412,32360.0
2020-09-10 13:30:00,28.49,28.52,28.46,28.5,41489.0,25.2412,25.2678,25.2146,25.25,41489.0
2020-09-10 13:35:00,28.51,28.54,28.44,28.46,29163.0,25.2589,25.2855,25.1969,25.2146,29163.0
2020-09-10 13:40:00,28.45,28.45,28.39,28.4,47343.0,25.2057,25.2057,25.1526,25.1614,47343.0
2020-09-10 13:45:00,28.4,28.43,28.37,28.38,33756.0,25.1614,25.188,25.1349,25.1437,33756.0
2020-09-10 13:50:00,28.38,28.41,28.36,28.38,36607.0,25.1437,25.1703,25.126,25.1437,36607.0
2020-09-10 13:55:00,28.38,28.45,28.38,28.44,30610.0,25.1437,25.2057,25.1437,25.1969,30610.0
2020-09-10 14:00:00,28.43,28.6,28.43,28.6,40498.0,25.188,25.3386,25.188,25.3386,40498.0
2020-09-10 14:05:00,28.59,28.65,28.58,28.64,29260.0,25.3298,25.3829,25.3209,25.3741,29260.0
2020-09-10 14:10:00,28.64,28.65,28.53,28.54,52124.0,25.3741,25.3829,25.2766,25.2855,52124.0
2020-09-10 14:15:00,28.53,28.54,28.45,28.53,37949.0,25.2766,25.2855,25.2057,25.2766,37949.0
2020-09-10 14:20:00,28.53,28.54,28.4,28.4,39545.0,25.2766,25.2855,25.1614,25.1614,39545.0
2020-09-10 14:25:00,28.4,28.48,28.28,28.29,90431.0,25.1614,25.2323,25.0551,25.064,90431.0
2020-09-10 14:30:00,28.29,28.38,28.23,28.34,100884.0,25.064,25.1437,25.0108,25.1083,100884.0
2020-09-10 14:35:00,28.33,28.35,28.29,28.35,51038.0,25.0994,25.1171,25.064,25.1171,51038.0
2020-09-10 14:40:00,28.34,28.34,28.2,28.21,61845.0,25.1083,25.1083,24.9843,24.9931,61845.0
2020-09-10 14:45:00,28.21,28.38,28.21,28.35,97926.0,24.9931,25.1437,24.9931,25.1171,97926.0
2020-09-10 14:50:00,28.35,28.4,28.29,28.3,48305.0,25.1171,25.1614,25.064,25.0728,48305.0
2020-09-10 14:55:00,28.3,28.37,28.29,28.34,89835.0,25.0728,25.1349,25.064,25.1083,89835.0
2020-09-10 15:00:00,28.34,28.35,28.27,28.28,44219.0,25.1083,25.1171,25.0463,25.0551,44219.0
2020-09-10 15:05:00,28.28,28.35,28.22,28.23,59671.0,25.0551,25.1171,25.002,25.0108,59671.0
2020-09-10 15:10:00,28.23,28.27,28.15,28.23,81569.0,25.0108,25.0463,24.94,25.0108,81569.0
2020-09-10 15:15:00,28.21,28.22,28.1,28.11,82250.0,24.9931,25.002,24.8957,24.9045,82250.0
2020-09-10 15:20:00,28.1,28.15,28.06,28.07,86351.0,24.8957,24.94,24.8602,24.8691,86351.0
2020-09-10 15:25:00,28.07,28.14,28.04,28.12,128274.0,24.8691,24.9311,24.8425,24.9134,128274.0
2020-09-10 15:30:00,28.11,28.16,28.05,28.13,98684.0,24.9045,24.9488,24.8514,24.9222,98684.0
2020-09-10 15:35:00,28.14,28.19,28.11,28.19,145344.0,24.9311,24.9754,24.9045,24.9754,145344.0
2020-09-10 15:40:00,28.19,28.3,28.16,28.27,95328.0,24.9754,25.0728,24.9488,25.0463,95328.0
2020-09-10 15:45:00,28.26,28.27,28.08,28.11,134660.0,25.0374,25.0463,24.8779,24.9045,134660.0
2020-09-10 15:50:00,28.1,28.24,28.03,28.24,260850.0,24.8957,25.0197,24.8336,25.0197,260850.0
2020-09-10 15:55:00,28.24,28.31,28.15,28.16,679119.0,25.0197,25.0817,24.94,24.9488,679119.0
2020-09-11 09:30:00,28.27,28.29,28.13,28.21,101165.0,25.0463,25.064,24.9222,24.9931,101165.0
2020-09-11 09:35:00,28.21,28.33,28.14,28.24,38922.0,24.9931,25.0994,24.9311,25.0197,38922.0
2020-09-11 09:40:00,28.24,28.28,28.07,28.24,41685.0,25.0197,25.0551,24.8691,25.0197,41685.0
2020-09-11 09:45:00,28.19,28.28,28.17,28.28,47629.0,24.9754,25.0551,24.9577,25.0551,47629.0
2020-09-11 09:50:00,28.28,28.37,28.22,28.3,46629.0,25.0551,25.1349,25.002,25.0728,46629.0
2020-09-11 09:55:00,28.31,28.33,28.25,28.29,31965.0,25.0817,25.0994,25.0285,25.064,31965.0
2020-09-11 10:00:00,28.28,28.44,28.27,28.44,50445.0,25.0551,25.1969,25.0463,25.1969,50445.0
2020-09-11 10:05:00,28.44,28.54,28.38,28.42,40490.0,25.1969,25.2855,25.1437,25.1792,40490.0
2020-09-11 10:10:00,28.43,28.49,28.28,28.38,41093.0,25.188,25.2412,25.0551,25.1437,41093.0
2020-09-11 10:15:00,28.37,28.48,28.33,28.4,34173.0,25.1349,25.2323,25.0994,25.1614,34173.0
2020-09-11 10:20:00,28.4,28.46,28.36,28.45,39420.0,25.1614,25.2146,25.126,25.2057,39420.0
2020-09-11 10:25:00,28.45,28.48,28.36,28.38,20520.0,25.2057,25.2323,25.126,25.1437,20520.0
2020-09-11 10:30:00,28.38,28.4,28.2,28.2,137388.0,25.1437,25.1614,24.9843,24.9843,137388.0
2020-09-11 10:35:00,28.22,28.29,28.14,28.26,138441.0,25.002,25.064,24.9311,25.0374,138441.0
2020-09-11 10:40:00,28.27,28.34,28.23,28.3,48308.0,25.0463,25.1083,25.0108,25.0728,48308.0
2020-09-11 10:45:00,28.3,28.33,28.23,28.28,39776.0,25.0728,25.0994,25.0108,25.0551,39776.0
2020-09-11 10:50:00,28.28,28.38,28.28,28.37,63888.0,25.0551,25.1437,25.0551,25.1349,63888.0
2020-09-11 10:55:00,28.38,28.42,28.31,28.34,33580.0,25.1437,25.1792,25.0817,25.1083,33580.0
2020-09-11 11:00:00,28.35,28.44,28.33,28.43,48400.0,25.1171,25.1969,25.0994,25.188,48400.0
2020-09-11 11:05:00,28.43,28.5,28.42,28.5,39660.0,25.188,25.25,25.1792,25.25,39660.0
2020-09-11 11:10:00,28.49,28.53,28.45,28.5,70198.0,25.2412,25.2766,25.2057,25.25,70198.0
2020-09-11 11:15:00,28.5,28.55,28.47,28.54,35030.0,25.25,25.2943,25.2235,25.2855,35030.0
2020-09-11 11:20:00,28.53,28.54,28.43,28.52,57234.0,25.2766,25.2855,25.188,25.2678,57234.0
2020-09-11 11:25:00,28.52,28.56,28.46,28.51,83849.0,25.2678,25.3032,25.2146,25.2589,83849.0
2020-09-11 11:30:00,28.5,28.52,28.48,28.49,44127.0,25.25,25.2678,25.2323,25.2412,44127.0
2020-09-11 11:35:00,28.49,28.56,28.48,28.49,55701.0,25.2412,25.3032,25.2323,25.2412,55701.0
2020-09-11 11:40:00,28.49,28.5,28.44,28.46,33488.0,25.2412,25.25,25.1969,25.2146,33488.0
2020-09-11 11:45:00,28.46,28.47,28.42,28.44,19685.0,25.2146,25.2235,25.1792,25.1969,19685.0
2020-09-11 11:50:00,28.44,28.57,28.44,28.5,131546.0,25.1969,25.3121,25.1969,25.25,131546.0
2020-09-11 11:55:00,28.5,28.59,28.49,28.57,47471.0,25.25,25.3298,25.2412,25.3121,47471.0
2020-09-11 12:00:00,28.56,28.66,28.52,28.64,36872.0,25.3032,25.3918,25.2678,25.3741,36872.0
2020-09-11 12:05:00,28.65,28.69,28.58,28.67,140351.0,25.3829,25.4184,25.3209,25.4007,140351.0
2020-09-11 12:10:00,28.67,28.72,28.66,28.7,43607.0,25.4007,25.445,25.3918,25.4272,43607.0
2020-09-11 12:15:00,28.7,28.75,28.67,28.74,29109.0,25.4272,25.4715,25.4007,25.4627,29109.0
2020-09-11 12:20:00,28.75,28.78,28.73,28.77,26842.0,25.4715,25.4981,25.4538,25.4893,26842.0
2020-09-11 12:25:00,28.77,28.79,28.75,28.75,21794.0,25.4893,25.507,25.4715,25.4715,21794.0
2020-09-11 12:30:00,28.74,28.75,28.67,28.69,33077.0,25.4627,25.4715,25.4007,25.4184,33077.0
2020-09-11 12:35:00,28.69,28.74,28.68,28.71,16918.0,25.4184,25.4627,25.4095,25.4361,16918.0
2020-09-11 12:40:00,28.7,28.71,28.61,28.64,22938.0,25.4272,25.4361,25.3475,25.3741,22938.0
2020-09-11 12:45:00,28.63,28.71,28.62,28.69,30977.0,25.3652,25.4361,25.3564,25.4184,30977.0
2020-09-11 12:50:00,28.69,28.75,28.67,28.73,25212.0,25.4184,25.4715,25.4007,25.4538,25212.0
2020-09-11 12:55:00,28.74,28.75,28.61,28.65,46892.0,25.4627,25.4715,25.3475,25.3829,46892.0
2020-09-11 13:00:00,28.64,28.65,28.55,28.55,29785.0,25.3741,25.3829,25.2943,25.2943,29785.0
2020-09-11 13:05:00,28.57,28.57,28.47,28.51,18923.0,25.3121,25.3121,25.2235,25.2589,18923.0
2020-09-11 13:10:00,28.51,28.51,28.45,28.48,12723.0,25.2589,25.2589,25.2057,25.2323,12723.0
2020-09-11 13:15:00,28.48,28.5,28.37,28.45,34823.0,25.2323,25.25,25.1349,25.2057,34823.0
2020-09-11 13:20:00,28.45,28.48,28.43,28.45,19686.0,25.2057,25.2323,25.188,25.2057,19686.0
2020-09-11 13:25:00,28.45,28.47,28.39,28.41,42750.0,25.2057,25.2235,25.1526,25.1703,42750.0
2020-09-11 13:30:00,28.4,28.41,28.32,28.37,38310.0,25.1614,25.1703,25.0906,25.1349,38310.0
2020-09-11 13:35:00,28.37,28.41,28.34,28.35,36487.0,25.1349,25.1703,25.1083,25.1171,36487.0
2020-09-11 13:40:00,28.34,28.36,28.3,28.32,51288.0,25.1083,25.126,25.0728,25.0906,51288.0
2020-09-11 13:45:00,28.32,28.34,28.27,28.28,61598.0,25.0906,25.1083,25.0463,25.0551,61598.0
2020-09-11 13:50:00,28.27,28.33,28.26,28.3,45245.0,25.0463,25.0994,25.0374,25.0728,45245.0
2020-09-11 13:55:00,28.3,28.3,28.21,28.21,70777.0,25.0728,25.0728,24.9931,24.9931,70777.0
2020-09-11 14:00:00,28.23,28.25,28.17,28.25,50043.0,25.0108,25.0285,24.9577,25.0285,50043.0
2020-09-11 14:05:00,28.25,28.29,28.22,28.26,45340.0,25.0285,25.064,25.002,25.0374,45340.0
2020-09-11 14:10:00,28.26,28.28,28.23,28.27,46286.0,25.0374,25.0551,25.0108,25.0463,46286.0
2020-09-11 14:15:00,28.28,28.29,28.26,28.28,32071.0,25.0551,25.064,25.0374,25.0551,32071.0
2020-09-11 14:20:00,28.27,28.27,28.23,28.25,40639.0,25.0463,25.0463,25.0108,25.0285,40639.0
2020-09-11 14:25:00,28.25,28.32,28.24,28.29,18705.0,25.0285,25.0906,25.0197,25.064,18705.0
2020-09-11 14:30:00,28.29,28.32,28.26,28.28,38998.0,25.064,25.0906,25.0374,25.0551,38998.0
2020-09-11 14:35:00,28.28,28.41,28.28,28.4,27970.0,25.0551,25.1703,25.0551,25.1614,27970.0
2020-09-11 14:40:00,28.39,28.45,28.35,28.43,29073.0,25.1526,25.2057,25.1171,25.188,29073.0
2020-09-11 14:45:00,28.43,28.43,28.37,28.38,25760.0,25.188,25.188,25.1349,25.1437,25760.0
2020-09-11 14:50:00,28.38,28.43,28.37,28.42,33004.0,25.1437,25.188,25.1349,25.1792,33004.0
2020-09-11 14:55:00,28.41,28.46,28.41,28.44,40120.0,25.1703,25.2146,25.1703,25.1969,40120.0
2020-09-11 15:00:00,28.44,28.45,28.34,28.37,57690.0,25.1969,25.2057,25.1083,25.1349,57690.0
2020-09-11 15:05:00,28.37,28.39,28.28,28.29,38307.0,25.1349,25.1526,25.0551,25.064,38307.0
2020-09-11 15:10:00,28.3,28.34,28.25,28.33,69444.0,25.0728,25.1083,25.0285,25.0994,69444.0
2020-09-11 15:15:00,28.34,28.42,28.33,28.41,34917.0,25.1083,25.1792,25.0994,25.1703,34917.0
2020-09-11 15:20:00,28.4,28.48,28.39,28.45,40987.0,25.1614,25.2323,25.1526,25.2057,40987.0
2020-09-11 15:25:00,28.45,28.48,28.43,28.46,25740.0,25.2057,25.2323,25.188,25.2146,25740.0
2020-09-11 15:30:00,28.46,28.53,28.45,28.5,46998.0,25.2146,25.2766,25.2057,25.25,46998.0
2020-09-11 15:35:00,28.51,28.51,28.46,28.48,47557.0,25.2589,25.2589,25.2146,25.2323,47557.0
2020-09-11 15:40:00,28.47,28.49,28.39,28.45,69459.0,25.2235,25.2412,25.1526,25.2057,69459.0
2020-09-11 15:45:00,28.45,28.55,28.41,28.55,112215.0,25.2057,25.2943,25.1703,25.2943,112215.0
2020-09-11 15:50:00,28.55,28.56,28.48,28.49,121808.0,25.2943,25.3032,25.2323,25.2412,121808.0
2020-09-11 15:55:00,28.49,28.49,28.39,28.4,660359.0,25.2412,25.2412,25.1526,25.1614,660359.0
2020-09-14 09:30:00,28.77,28.82,28.6,28.69,133138.0,25.4893,25.5336,25.3386,25.4184,133138.0
2020-09-14 09:35:00,28.69,28.71,28.62,28.66,28226.0,25.4184,25.4361,25.3564,25.3918,28226.0
2020-09-14 09:40:00,28.65,28.77,28.65,28.7,44871.0,25.3829,25.4893,25.3829,25.4272,44871.0
2020-09-14 09:45:00,28.69,28.81,28.64,28.8,65279.0,25.4184,25.5247,25.3741,25.5158,65279.0
2020-09-14 09:50:00,28.8,29.07,28.78,29.05,88201.0,25.5158,25.755,25.4981,25.7373,88201.0
2020-09-14 09:55:00,29.05,29.11,28.98,29.09,94650.0,25.7373,25.7905,25.6753,25.7728,94650.0
2020-09-14 10:00:00,29.08,29.09,28.92,29.0,60534.0,25.7639,25.7728,25.6221,25.693,60534.0
2020-09-14 10:05:00,29.01,29.07,28.96,28.97,69468.0,25.7019,25.755,25.6576,25.6664,69468.0
2020-09-14 10:10:00,28.98,28.99,28.87,28.87,38401.0,25.6753,25.6842,25.5778,25.5778,38401.0
2020-09-14 10:15:00,28.88,29.07,28.87,29.05,49204.0,25.5867,25.755,25.5778,25.7373,49204.0
2020-09-14 10:20:00,29.04,29.06,28.99,29.02,59802.0,25.7285,25.7462,25.6842,25.7107,59802.0
2020-09-14 10:25:00,29.01,29.07,28.95,29.02,70784.0,25.7019,25.755,25.6487,25.7107,70784.0
2020-09-14 10:30:00,29.01,29.13,29.01,29.06,109946.0,25.7019,25.8082,25.7019,25.7462,109946.0
2020-09-14 10:35:00,29.05,29.08,28.99,29.01,52351.0,25.7373,25.7639,25.6842,25.7019,52351.0
2020-09-14 10:40:00,29.01,29.11,29.0,29.08,48604.0,25.7019,25.7905,25.693,25.7639,48604.0
2020-09-14 10:45:00,29.09,29.22,29.08,29.21,97056.0,25.7728,25.8879,25.7639,25.8791,97056.0
2020-09-14 10:50:00,29.22,29.24,29.16,29.17,67564.0,25.8879,25.9057,25.8348,25.8436,67564.0
2020-09-14 10:55:00,29.18,29.22,29.14,29.17,127155.0,25.8525,25.8879,25.8171,25.8436,127155.0
2020-09-14 11:00:00,29.17,29.22,29.15,29.18,76492.0,25.8436,25.8879,25.8259,25.8525,76492.0
2020-09-14 11:05:00,29.18,29.2,29.11,29.18,43673.0,25.8525,25.8702,25.7905,25.8525,43673.0
2020-09-14 11:10:00,29.18,29.21,29.15,29.2,57884.0,25.8525,25.8791,25.8259,25.8702,57884.0
2020-09-14 11:15:00,29.2,29.22,29.11,29.16,70905.0,25.8702,25.8879,25.7905,25.8348,70905.0
2020-09-14 11:20:00,29.16,29.24,29.12,29.23,46972.0,25.8348,25.9057,25.7993,25.8968,46972.0
2020-09-14 11:25:00,29.23,29.28,29.21,29.22,81257.0,25.8968,25.9411,25.8791,25.8879,81257.0
2020-09-14 11:30:00,29.21,29.31,29.2,29.28,46538.0,25.8791,25.9677,25.8702,25.9411,46538.0
2020-09-14 11:35:00,29.28,29.32,29.22,29.32,45694.0,25.9411,25.9765,25.8879,25.9765,45694.0
2020-09-14 11:40:00,29.32,29.32,29.21,29.25,44728.0,25.9765,25.9765,25.8791,25.9145,44728.0
2020-09-14 11:45:00,29.25,29.26,29.21,29.25,64036.0,25.9145,25.9234,25.8791,25.9145,64036.0
2020-09-14 11:50:00,29.25,29.27,29.22,29.25,72389.0,25.9145,25.9322,25.8879,25.9145,72389.0
2020-09-14 11:55:00,29.25,29.31,29.24,29.26,45164.0,25.9145,25.9677,25.9057,25.9234,45164.0
2020-09-14 12:00:00,29.25,29.27,29.23,29.26,45179.0,25.9145,25.9322,25.8968,25.9234,45179.0
2020-09-14 12:05:00,29.25,29.29,29.21,29.29,71451.0,25.9145,25.95,25.8791,25.95,71451.0
2020-09-14 12:10:00,29.28,29.31,29.23,29.29,81035.0,25.9411,25.9677,25.8968,25.95,81035.0
2020-09-14 12:15:00,29.29,29.32,29.26,29.32,67765.0,25.95,25.9765,25.9234,25.9765,67765.0
2020-09-14 12:20:00,29.32,29.41,29.31,29.39,52267.0,25.9765,26.0563,25.9677,26.0386,52267.0
2020-09-14 12:25:00,29.38,29.42,29.37,29.4,60796.0,26.0297,26.0651,26.0208,26.0474,60796.0
2020-09-14 12:30:00,29.39,29.42,29.37,29.41,61629.0,26.0386,26.0651,26.0208,26.0563,61629.0
2020-09-14 12:35:00,29.41,29.47,29.4,29.46,56938.0,26.0563,26.1094,26.0474,26.1006,56938.0
2020-09-14 12:40:00,29.46,29.53,29.45,29.46,96993.0,26.1006,26.1626,26.0917,26.1006,96993.0
2020-09-14 12:45:00,29.46,29.5,29.43,29.46,38860.0,26.1006,26.136,26.074,26.1006,38860.0
2020-09-14 12:50:00,29.46,29.6,29.46,29.57,58587.0,26.1006,26.2246,26.1006,26.198,58587.0
2020-09-14 12:55:00,29.57,29.57,29.52,29.55,36852.0,26.198,26.198,26.1537,26.1803,36852.0
2020-09-14 13:00:00,29.55,29.59,29.51,29.59,43083.0,26.1803,26.2157,26.1449,26.2157,43083.0
2020-09-14 13:05:00,29.58,29.58,29.49,29.51,30328.0,26.2069,26.2069,26.1271,26.1449,30328.0
2020-09-14 13:10:00,29.5,29.52,29.44,29.51,63087.0,26.136,26.1537,26.0828,26.1449,63087.0
2020-09-14 13:15:00,29.51,29.55,29.47,29.51,52359.0,26.1449,26.1803,26.1094,26.1449,52359.0
2020-09-14 13:20:00,29.5,29.57,29.48,29.55,35833.0,26.136,26.198,26.1183,26.1803,35833.0
2020-09-14 13:25:00,29.55,29.57,29.53,29.54,44287.0,26.1803,26.198,26.1626,26.1714,44287.0
2020-09-14 13:30:00,29.54,29.57,29.49,29.5,160479.0,26.1714,26.198,26.1271,26.136,160479.0
2020-09-14 13:35:00,29.5,29.55,29.47,29.47,81645.0,26.136,26.1803,26.1094,26.1094,81645.0
2020-09-14 13:40:00,29.48,29.49,29.39,29.4,35657.0,26.1183,26.1271,26.0386,26.0474,35657.0
2020-09-14 13:45:00,29.41,29.49,29.4,29.49,24160.0,26.0563,26.1271,26.0474,26.1271,24160.0
2020-09-14 13:50:00,29.49,29.54,29.48,29.54,24994.0,26.1271,26.1714,26.1183,26.1714,24994.0
2020-09-14 13:55:00,29.54,29.55,29.49,29.5,36237.0,26.1714,26.1803,26.1271,26.136,36237.0
2020-09-14 14:00:00,29.5,29.52,29.42,29.43,53780.0,26.136,26.1537,26.0651,26.074,53780.0
2020-09-14 14:05:00,29.43,29.46,29.42,29.43,28589.0,26.074,26.1006,26.0651,26.074,28589.0
2020-09-14 14:10:00,29.43,29.47,29.42,29.46,41271.0,26.074,26.1094,26.0651,26.1006,41271.0
2020-09-14 14:15:00,29.46,29.51,29.45,29.5,45285.0,26.1006,26.1449,26.0917,26.136,45285.0
2020-09-14 14:20:00,29.5,29.51,29.46,29.51,36982.0,26.136,26.1449,26.1006,26.1449,36982.0
2020-09-14 14:25:00,29.51,29.51,29.44,29.45,31527.0,26.1449,26.1449,26.0828,26.0917,31527.0
2020-09-14 14:30:00,29.45,29.46,29.34,29.36,39801.0,26.0917,26.1006,25.9943,26.012,39801.0
2020-09-14 14:35:00,29.36,29.4,29.36,29.38,32497.0,26.012,26.0474,26.012,26.0297,32497.0
2020-09-14 14:40:00,29.38,29.44,29.38,29.44,48559.0,26.0297,26.0828,26.0297,26.0828,48559.0
2020-09-14 14:45:00,29.45,29.45,29.41,29.43,57795.0,26.0917,26.0917,26.0563,26.074,57795.0
2020-09-14 14:50:00,29.43,29.48,29.39,29.39,52259.0,26.074,26.1183,26.0386,26.0386,52259.0
2020-09-14 14:55:00,29.39,29.41,29.3,29.4,46390.0,26.0386,26.0563,25.9588,26.0474,46390.0
2020-09-14 15:00:00,29.4,29.4,29.3,29.34,29166.0,26.0474,26.0474,25.9588,25.9943,29166.0
2020-09-14 15:05:00,29.33,29.4,29.32,29.39,25446.0,25.9854,26.0474,25.9765,26.0386,25446.0
2020-09-14 15:10:00,29.38,29.38,29.28,29.31,44115.0,26.0297,26.0297,25.9411,25.9677,44115.0
2020-09-14 15:15:00,29.31,29.35,29.27,29.33,22152.0,25.9677,26.0031,25.9322,25.9854,22152.0
2020-09-14 15:20:00,29.33,29.33,29.24,29.29,33816.0,25.9854,25.9854,25.9057,25.95,33816.0
2020-09-14 15:25:00,29.3,29.38,29.29,29.37,54477.0,25.9588,26.0297,25.95,26.0208,54477.0
2020-09-14 15:30:00,29.37,29.4,29.29,29.34,88798.0,26.0208,26.0474,25.95,25.9943,88798.0
2020-09-14 15:35:00,29.34,29.36,29.28,29.35,52584.0,25.9943,26.012,25.9411,26.0031,52584.0
2020-09-14 15:40:00,29.35,29.42,29.33,29.41,60481.0,26.0031,26.0651,25.9854,26.0563,60481.0
2020-09-14 15:45:00,29.41,29.47,29.39,29.46,100541.0,26.0563,26.1094,26.0386,26.1006,100541.0
2020-09-14 15:50:00,29.47,29.51,29.46,29.47,157334.0,26.1094,26.1449,26.1006,26.1094,157334.0
2020-09-14 15:55:00,29.46,29.49,29.4,29.41,302724.0,26.1006,26.1271,26.0474,26.0563,302724.0
2020-09-15 09:30:00,29.36,29.68,29.22,29.59,152202.0,26.012,26.2955,25.8879,26.2157,152202.0
2020-09-15 09:35:00,29.6,29.63,29.48,29.59,73058.0,26.2246,26.2512,26.1183,26.2157,73058.0
2020-09-15 09:40:00,29.6,29.7,29.52,29.58,183075.0,26.2246,26.3132,26.1537,26.2069,183075.0
2020-09-15 09:45:00,29.59,29.6,29.48,29.52,244904.0,26.2157,26.2246,26.1183,26.1537,244904.0
2020-09-15 09:50:00,29.51,29.54,29.28,29.31,131832.0,26.1449,26.1714,25.9411,25.9677,131832.0
2020-09-15 09:55:00,29.31,29.31,29.2,29.24,73341.0,25.9677,25.9677,25.8702,25.9057,73341.0
2020-09-15 10:00:00,29.24,29.38,29.22,29.37,102169.0,25.9057,26.0297,25.8879,26.0208,102169.0
2020-09-15 10:05:00,29.38,29.41,29.32,29.39,94899.0,26.0297,26.0563,25.9765,26.0386,94899.0
2020-09-15 10:10:00,29.38,29.47,29.25,29.44,130729.0,26.0297,26.1094,25.9145,26.0828,130729.0
2020-09-15 10:15:00,29.44,29.61,29.43,29.61,52233.0,26.0828,26.2335,26.074,26.2335,52233.0
2020-09-15 10:20:00,29.6,29.69,29.59,29.62,60146.0,26.2246,26.3043,26.2157,26.2423,60146.0
2020-09-15 10:25:00,29.62,29.7,29.58,29.67,61160.0,26.2423,26.3132,26.2069,26.2866,61160.0
2020-09-15 10:30:00,29.68,29.7,29.59,29.65,42327.0,26.2955,26.3132,26.2157,26.2689,42327.0
2020-09-15 10:35:00,29.64,29.72,29.6,29.71,34059.0,26.26,26.3309,26.2246,26.3221,34059.0
2020-09-15 10:40:00,29.7,29.76,29.63,29.68,43253.0,26.3132,26.3664,26.2512,26.2955,43253.0
2020-09-15 10:45:00,29.67,29.76,29.63,29.75,45898.0,26.2866,26.3664,26.2512,26.3575,45898.0
2020-09-15 10:50:00,29.75,29.81,29.66,29.66,50881.0,26.3575,26.4107,26.2778,26.2778,50881.0
2020-09-15 10:55:00,29.66,29.77,29.65,29.73,37243.0,26.2778,26.3752,26.2689,26.3398,37243.0
2020-09-15 11:00:00,29.73,29.76,29.65,29.69,42228.0,26.3398,26.3664,26.2689,26.3043,42228.0
2020-09-15 11:05:00,29.7,29.74,29.61,29.61,104888.0,26.3132,26.3486,26.2335,26.2335,104888.0
2020-09-15 11:10:00,29.62,29.64,29.56,29.58,35215.0,26.2423,26.26,26.1892,26.2069,35215.0
2020-09-15 11:15:00,29.58,29.6,29.53,29.58,38104.0,26.2069,26.2246,26.1626,26.2069,38104.0
2020-09-15 11:20:00,29.59,29.6,29.55,29.58,31658.0,26.2157,26.2246,26.1803,26.2069,31658.0
2020-09-15 11:25:00,29.58,29.61,29.5,29.6,67050.0,26.2069,26.2335,26.136,26.2246,67050.0
2020-09-15 11:30:00,29.6,29.62,29.55,29.58,163195.0,26.2246,26.2423,26.1803,26.2069,163195.0
2020-09-15 11:35:00,29.59,29.66,29.58,29.66,75612.0,26.2157,26.2778,26.2069,26.2778,75612.0
2020-09-15 11:40:00,29.65,29.67,29.52,29.52,94346.0,26.2689,26.2866,26.1537,26.1537,94346.0
2020-09-15 11:45:00,29.52,29.56,29.45,29.49,75835.0,26.1537,26.1892,26.0917,26.1271,75835.0
2020-09-15 11:50:00,29.48,29.5,29.4,29.42,35115.0,26.1183,26.136,26.0474,26.0651,35115.0
2020-09-15 11:55:00,29.42,29.42,29.32,29.32,43878.0,26.0651,26.0651,25.9765,25.9765,43878.0
2020-09-15 12:00:00,29.31,29.31,29.25,29.26,28880.0,25.9677,25.9677,25.9145,25.9234,28880.0
2020-09-15 12:05:00,29.26,29.34,29.26,29.31,32836.0,25.9234,25.9943,25.9234,25.9677,32836.0
2020-09-15 12:10:00,29.32,29.35,29.25,29.29,59787.0,25.9765,26.0031,25.9145,25.95,59787.0
2020-09-15 12:15:00,29.29,29.32,29.23,29.27,43013.0,25.95,25.9765,25.8968,25.9322,43013.0
2020-09-15 12:20:00,29.26,29.28,29.25,29.27,20261.0,25.9234,25.9411,25.9145,25.9322,20261.0
2020-09-15 12:25:00,29.27,29.32,29.27,29.3,33057.0,25.9322,25.9765,25.9322,25.9588,33057.0
2020-09-15 12:30:00,29.3,29.4,29.28,29.36,36697.0,25.9588,26.0474,25.9411,26.012,36697.0
2020-09-15 12:35:00,29.36,29.38,29.34,29.37,32366.0,26.012,26.0297,25.9943,26.0208,32366.0
2020-09-15 12:40:00,29.37,29.37,29.32,29.33,30057.0,26.0208,26.0208,25.9765,25.9854,30057.0
2020-09-15 12:45:00,29.32,29.39,29.31,29.38,26354.0,25.9765,26.0386,25.9677,26.0297,26354.0
2020-09-15 12:50:00,29.38,29.41,29.35,29.41,14073.0,26.0297,26.0563,26.0031,26.0563,14073.0
2020-09-15 12:55:00,29.4,29.43,29.38,29.42,50966.0,26.0474,26.074,26.0297,26.0651,50966.0
2020-09-15 13:00:00,29.41,29.45,29.4,29.43,47819.0,26.0563,26.0917,26.0474,26.074,47819.0
2020-09-15 13:05:00,29.43,29.45,29.4,29.44,42172.0,26.074,26.0917,26.0474,26.0828,42172.0
2020-09-15 13:10:00,29.45,29.5,29.43,29.48,27162.0,26.0917,26.136,26.074,26.1183,27162.0
2020-09-15 13:15:00,29.47,29.49,29.44,29.45,22990.0,26.1094,26.1271,26.0828,26.0917,22990.0
2020-09-15 13:20:00,29.45,29.46,29.39,29.39,20740.0,26.0917,26.1006,26.0386,26.0386,20740.0
2020-09-15 13:25:00,29.39,29.39,29.31,29.32,29881.0,26.0386,26.0386,25.9677,25.9765,29881.0
2020-09-15 13:30:00,29.33,29.33,29.25,29.28,34908.0,25.9854,25.9854,25.9145,25.9411,34908.0
2020-09-15 13:35:00,29.28,29.3,29.26,29.27,26937.0,25.9411,25.9588,25.9234,25.9322,26937.0
2020-09-15 13:40:00,29.27,29.27,29.18,29.2,52297.0,25.9322,25.9322,25.8525,25.8702,52297.0
2020-09-15 13:45:00,29.2,29.21,29.15,29.17,37998.0,25.8702,25.8791,25.8259,25.8436,37998.0
2020-09-15 13:50:00,29.17,29.19,29.15,29.16,45772.0,25.8436,25.8614,25.8259,25.8348,45772.0
2020-09-15 13:55:00,29.16,29.18,29.13,29.17,40766.0,25.8348,25.8525,25.8082,25.8436,40766.0
2020-09-15 14:00:00,29.18,29.19,29.14,29.16,37729.0,25.8525,25.8614,25.8171,25.8348,37729.0
2020-09-15 14:05:00,29.17,29.18,29.15,29.16,24876.0,25.8436,25.8525,25.8259,25.8348,24876.0
2020-09-15 14:10:00,29.16,29.18,29.15,29.16,24540.0,25.8348,25.8525,25.8259,25.8348,24540.0
2020-09-15 14:15:00,29.17,29.17,29.13,29.14,33316.0,25.8436,25.8436,25.8082,25.8171,33316.0
2020-09-15 14:20:00,29.14,29.14,29.1,29.14,24712.0,25.8171,25.8171,25.7816,25.8171,24712.0
2020-09-15 14:25:00,29.14,29.14,29.07,29.09,44998.0,25.8171,25.8171,25.755,25.7728,44998.0
2020-09-15 14:30:00,29.09,29.1,29.02,29.08,33417.0,25.7728,25.7816,25.7107,25.7639,33417.0
2020-09-15 14:35:00,29.08,29.1,29.05,29.07,31558.0,25.7639,25.7816,25.7373,25.755,31558.0
2020-09-15 14:40:00,29.07,29.15,29.06,29.14,57924.0,25.755,25.8259,25.7462,25.8171,57924.0
2020-09-15 14:45:00,29.14,29.17,29.07,29.07,30514.0,25.8171,25.8436,25.755,25.755,30514.0
2020-09-15 14:50:00,29.08,29.1,29.05,29.08,27826.0,25.7639,25.7816,25.7373,25.7639,27826.0
2020-09-15 14:55:00,29.08,29.13,29.07,29.11,57660.0,25.7639,25.8082,25.755,25.7905,57660.0
2020-09-15 15:00:00,29.12,29.12,29.07,29.09,29000.0,25.7993,25.7993,25.755,25.7728,29000.0
2020-09-15 15:05:00,29.08,29.09,29.03,29.05,51440.0,25.7639,25.7728,25.7196,25.7373,51440.0
2020-09-15 15:10:00,29.05,29.11,29.05,29.08,59538.0,25.7373,25.7905,25.7373,25.7639,59538.0
2020-09-15 15:15:00,29.08,29.16,29.07,29.09,33515.0,25.7639,25.8348,25.755,25.7728,33515.0
2020-09-15 15:20:00,29.1,29.11,29.02,29.03,47252.0,25.7816,25.7905,25.7107,25.7196,47252.0
2020-09-15 15:25:00,29.03,29.05,29.01,29.03,48229.0,25.7196,25.7373,25.7019,25.7196,48229.0
2020-09-15 15:30:00,29.02,29.03,28.97,29.0,71782.0,25.7107,25.7196,25.6664,25.693,71782.0
2020-09-15 15:35:00,28.99,29.02,28.95,28.96,68633.0,25.6842,25.7107,25.6487,25.6576,68633.0
2020-09-15 15:40:00,28.95,29.01,28.92,29.0,124051.0,25.6487,25.7019,25.6221,25.693,124051.0
2020-09-15 15:45:00,29.0,29.02,28.97,28.98,149383.0,25.693,25.7107,25.6664,25.6753,149383.0
2020-09-15 15:50:00,28.97,29.0,28.94,28.99,157291.0,25.6664,25.693,25.6399,25.6842,157291.0
2020-09-15 15:55:00,28.99,29.01,28.92,28.94,398382.0,25.6842,25.7019,25.6221,25.6399,398382.0
2020-09-16 09:30:00,28.76,28.86,28.59,28.66,113382.0,25.7543,25.8438,25.602,25.6647,113382.0
2020-09-16 09:35:00,28.71,28.81,28.68,28.69,70088.0,25.7095,25.7991,25.6826,25.6916,70088.0
2020-09-16 09:40:00,28.69,28.8,28.6,28.79,122127.0,25.6916,25.7901,25.611,25.7811,122127.0
2020-09-16 09:45:00,28.77,28.8,28.69,28.73,64783.0,25.7632,25.7901,25.6916,25.7274,64783.0
2020-09-16 09:50:00,28.73,28.8,28.68,28.74,88969.0,25.7274,25.7901,25.6826,25.7364,88969.0
2020-09-16 09:55:00,28.74,28.84,28.71,28.8,135037.0,25.7364,25.8259,25.7095,25.7901,135037.0
2020-09-16 10:00:00,28.8,29.11,28.77,29.05,106735.0,25.7901,26.0677,25.7632,26.014,106735.0
2020-09-16 10:05:00,29.05,29.17,28.99,29.13,98413.0,26.014,26.1214,25.9602,26.0856,98413.0
2020-09-16 10:10:00,29.13,29.17,29.1,29.13,33543.0,26.0856,26.1214,26.0587,26.0856,33543.0
2020-09-16 10:15:00,29.13,29.34,29.12,29.29,74432.0,26.0856,26.2737,26.0767,26.2289,74432.0
2020-09-16 10:20:00,29.28,29.33,29.19,29.27,99717.0,26.2199,26.2647,26.1393,26.211,99717.0
2020-09-16 10:25:00,29.26,29.29,29.13,29.15,58209.0,26.202,26.2289,26.0856,26.1035,58209.0
2020-09-16 10:30:00,29.15,29.33,29.1,29.33,65808.0,26.1035,26.2647,26.0587,26.2647,65808.0
2020-09-16 10:35:00,29.33,29.39,29.29,29.38,112672.0,26.2647,26.3184,26.2289,26.3095,112672.0
2020-09-16 10:40:00,29.38,29.42,29.32,29.39,33756.0,26.3095,26.3453,26.2558,26.3184,33756.0
2020-09-16 10:45:00,29.39,29.4,29.29,29.3,29128.0,26.3184,26.3274,26.2289,26.2378,29128.0
2020-09-16 10:50:00,29.29,29.48,29.29,29.47,61236.0,26.2289,26.399,26.2289,26.3901,61236.0
2020-09-16 10:55:00,29.48,29.49,29.41,29.48,65068.0,26.399,26.408,26.3364,26.399,65068.0
2020-09-16 11:00:00,29.47,29.55,29.46,29.55,60519.0,26.3901,26.4617,26.3811,26.4617,60519.0
2020-09-16 11:05:00,29.55,29.6,29.48,29.59,65375.0,26.4617,26.5065,26.399,26.4975,65375.0
2020-09-16 11:10:00,29.59,29.66,29.55,29.56,63421.0,26.4975,26.5602,26.4617,26.4707,63421.0
2020-09-16 11:15:00,29.56,29.68,29.56,29.68,49429.0,26.4707,26.5781,26.4707,26.5781,49429.0
2020-09-16 11:20:00,29.66,29.7,29.63,29.69,60629.0,26.5602,26.596,26.5334,26.5871,60629.0
2020-09-16 11:25:00,29.68,29.73,29.66,29.69,55246.0,26.5781,26.6229,26.5602,26.5871,55246.0
2020-09-16 11:30:00,29.69,29.69,29.57,29.59,61373.0,26.5871,26.5871,26.4796,26.4975,61373.0
2020-09-16 11:35:00,29.59,29.64,29.54,29.61,41373.0,26.4975,26.5423,26.4528,26.5154,41373.0
2020-09-16 11:40:00,29.61,29.67,29.61,29.67,77243.0,26.5154,26.5692,26.5154,26.5692,77243.0
2020-09-16 11:45:00,29.67,29.75,29.62,29.75,51987.0,26.5692,26.6408,26.5244,26.6408,51987.0
2020-09-16 11:50:00,29.75,29.79,29.71,29.77,74216.0,26.6408,26.6766,26.605,26.6587,74216.0
2020-09-16 11:55:00,29.77,29.82,29.74,29.76,88294.0,26.6587,26.7035,26.6319,26.6498,88294.0
2020-09-16 12:00:00,29.76,29.8,29.72,29.76,76536.0,26.6498,26.6856,26.614,26.6498,76536.0
2020-09-16 12:05:00,29.75,29.77,29.67,29.67,52319.0,26.6408,26.6587,26.5692,26.5692,52319.0
2020-09-16 12:10:00,29.68,29.71,29.63,29.7,31825.0,26.5781,26.605,26.5334,26.596,31825.0
2020-09-16 12:15:00,29.69,29.72,29.66,29.69,26050.0,26.5871,26.614,26.5602,26.5871,26050.0
2020-09-16 12:20:00,29.69,29.75,29.68,29.73,33463.0,26.5871,26.6408,26.5781,26.6229,33463.0
2020-09-16 12:25:00,29.72,29.72,29.68,29.71,26569.0,26.614,26.614,26.5781,26.605,26569.0
2020-09-16 12:30:00,29.71,29.73,29.69,29.71,25126.0,26.605,26.6229,26.5871,26.605,25126.0
2020-09-16 12:35:00,29.71,29.72,29.65,29.68,37738.0,26.605,26.614,26.5513,26.5781,37738.0
2020-09-16 12:40:00,29.68,29.74,29.66,29.73,20346.0,26.5781,26.6319,26.5602,26.6229,20346.0
2020-09-16 12:45:00,29.74,29.75,29.7,29.71,31592.0,26.6319,26.6408,26.596,26.605,31592.0
2020-09-16 12:50:00,29.71,29.77,29.71,29.75,50408.0,26.605,26.6587,26.605,26.6408,50408.0
2020-09-16 12:55:00,29.74,29.76,29.69,29.73,29954.0,26.6319,26.6498,26.5871,26.6229,29954.0
2020-09-16 13:00:00,29.74,29.77,29.73,29.75,23930.0,26.6319,26.6587,26.6229,26.6408,23930.0
2020-09-16 13:05:00,29.74,29.78,29.74,29.75,27190.0,26.6319,26.6677,26.6319,26.6408,27190.0
2020-09-16 13:10:00,29.76,29.76,29.72,29.73,34689.0,26.6498,26.6498,26.614,26.6229,34689.0
2020-09-16 13:15:00,29.72,29.79,29.69,29.79,27023.0,26.614,26.6766,26.5871,26.6766,27023.0
2020-09-16 13:20:00,29.79,29.81,29.77,29.8,48210.0,26.6766,26.6945,26.6587,26.6856,48210.0
2020-09-16 13:25:00,29.81,29.83,29.79,29.8,29688.0,26.6945,26.7125,26.6766,26.6856,29688.0
2020-09-16 13:30:00,29.81,29.83,29.77,29.82,45654.0,26.6945,26.7125,26.6587,26.7035,45654.0
2020-09-16 13:35:00,29.81,29.86,29.79,29.84,50399.0,26.6945,26.7393,26.6766,26.7214,50399.0
2020-09-16 13:40:00,29.84,29.84,29.79,29.82,35218.0,26.7214,26.7214,26.6766,26.7035,35218.0
2020-09-16 13:45:00,29.82,29.88,29.81,29.81,56318.0,26.7035,26.7572,26.6945,26.6945,56318.0
2020-09-16 13:50:00,29.8,29.87,29.79,29.85,36979.0,26.6856,26.7483,26.6766,26.7304,36979.0
2020-09-16 13:55:00,29.86,29.88,29.5,29.77,56243.0,26.7393,26.7572,26.4169,26.6587,56243.0
2020-09-16 14:00:00,29.78,29.88,29.75,29.83,34961.0,26.6677,26.7572,26.6408,26.7125,34961.0
2020-09-16 14:05:00,29.83,29.85,29.79,29.84,44930.0,26.7125,26.7304,26.6766,26.7214,44930.0
2020-09-16 14:10:00,29.84,29.88,29.79,29.84,98065.0,26.7214,26.7572,26.6766,26.7214,98065.0
2020-09-16 14:15:00,29.84,29.93,29.84,29.93,32231.0,26.7214,26.802,26.7214,26.802,32231.0
2020-09-16 14:20:00,29.92,29.95,29.91,29.94,48325.0,26.7931,26.8199,26.7841,26.811,48325.0
2020-09-16 14:25:00,29.93,29.96,29.92,29.96,43795.0,26.802,26.8289,26.7931,26.8289,43795.0
2020-09-16 14:30:00,29.96,30.03,29.93,29.99,186130.0,26.8289,26.8916,26.802,26.8557,186130.0
2020-09-16 14:35:00,29.99,30.03,29.95,30.01,62500.0,26.8557,26.8916,26.8199,26.8736,62500.0
2020-09-16 14:40:00,30.01,30.06,29.96,29.98,57030.0,26.8736,26.9184,26.8289,26.8468,57030.0
2020-09-16 14:45:00,29.98,30.05,29.96,30.04,63680.0,26.8468,26.9095,26.8289,26.9005,63680.0
2020-09-16 14:50:00,30.05,30.06,29.89,29.89,68890.0,26.9095,26.9184,26.7662,26.7662,68890.0
2020-09-16 14:55:00,29.89,29.92,29.81,29.91,62050.0,26.7662,26.7931,26.6945,26.7841,62050.0
2020-09-16 15:00:00,29.91,29.96,29.87,29.9,63030.0,26.7841,26.8289,26.7483,26.7751,63030.0
2020-09-16 15:05:00,29.9,29.9,29.69,29.71,73076.0,26.7751,26.7751,26.5871,26.605,73076.0
2020-09-16 15:10:00,29.71,29.73,29.53,29.65,82307.0,26.605,26.6229,26.4438,26.5513,82307.0
2020-09-16 15:15:00,29.64,29.7,29.57,29.69,74364.0,26.5423,26.596,26.4796,26.5871,74364.0
2020-09-16 15:20:00,29.69,29.74,29.63,29.67,64927.0,26.5871,26.6319,26.5334,26.5692,64927.0
2020-09-16 15:25:00,29.68,29.77,29.67,29.71,64435.0,26.5781,26.6587,26.5692,26.605,64435.0
2020-09-16 15:30:00,29.72,29.74,29.6,29.71,104278.0,26.614,26.6319,26.5065,26.605,104278.0
2020-09-16 15:35:00,29.72,29.77,29.67,29.68,115207.0,26.614,26.6587,26.5692,26.5781,115207.0
2020-09-16 15:40:00,29.69,29.77,29.59,29.76,160919.0,26.5871,26.6587,26.4975,26.6498,160919.0
2020-09-16 15:45:00,29.76,29.84,29.73,29.76,215353.0,26.6498,26.7214,26.6229,26.6498,215353.0
2020-09-16 15:50:00,29.76,29.82,29.66,29.7,288762.0,26.6498,26.7035,26.5602,26.596,288762.0
2020-09-16 15:55:00,29.71,29.78,29.63,29.76,928484.0,26.605,26.6677,26.5334,26.6498,928484.0
2020-09-17 09:30:00,29.21,29.21,29.01,29.16,213654.0,26.1573,26.1573,25.9782,26.1125,213654.0
2020-09-17 09:35:00,29.2,29.26,29.1,29.17,138710.0,26.1483,26.202,26.0587,26.1214,138710.0
2020-09-17 09:40:00,29.17,29.17,28.89,28.95,520533.0,26.1214,26.1214,25.8707,25.9244,520533.0
2020-09-17 09:45:00,28.95,29.06,28.9,28.93,49312.0,25.9244,26.0229,25.8797,25.9065,49312.0
2020-09-17 09:50:00,28.93,28.97,28.71,28.95,235072.0,25.9065,25.9423,25.7095,25.9244,235072.0
2020-09-17 09:55:00,28.95,28.98,28.89,28.93,88927.0,25.9244,25.9513,25.8707,25.9065,88927.0
2020-09-17 10:00:00,28.94,28.96,28.75,28.87,89925.0,25.9155,25.9334,25.7453,25.8528,89925.0
2020-09-17 10:05:00,28.89,28.99,28.87,28.92,61823.0,25.8707,25.9602,25.8528,25.8976,61823.0
2020-09-17 10:10:00,28.92,29.14,28.89,29.1,211152.0,25.8976,26.0946,25.8707,26.0587,211152.0
2020-09-17 10:15:00,29.09,29.15,29.01,29.14,74310.0,26.0498,26.1035,25.9782,26.0946,74310.0
2020-09-17 10:20:00,29.15,29.33,29.15,29.27,97950.0,26.1035,26.2647,26.1035,26.211,97950.0
2020-09-17 10:25:00,29.27,29.37,29.25,29.32,76052.0,26.211,26.3005,26.1931,26.2558,76052.0
2020-09-17 10:30:00,29.32,29.41,29.25,29.41,52033.0,26.2558,26.3364,26.1931,26.3364,52033.0
2020-09-17 10:35:00,29.42,29.43,29.35,29.38,38365.0,26.3453,26.3543,26.2826,26.3095,38365.0
2020-09-17 10:40:00,29.37,29.38,29.25,29.25,41041.0,26.3005,26.3095,26.1931,26.1931,41041.0
2020-09-17 10:45:00,29.26,29.41,29.25,29.37,45330.0,26.202,26.3364,26.1931,26.3005,45330.0
2020-09-17 10:50:00,29.38,29.41,29.33,29.39,65583.0,26.3095,26.3364,26.2647,26.3184,65583.0
2020-09-17 10:55:00,29.4,29.41,29.3,29.32,47708.0,26.3274,26.3364,26.2378,26.2558,47708.0
2020-09-17 11:00:00,29.32,29.43,29.31,29.41,52404.0,26.2558,26.3543,26.2468,26.3364,52404.0
2020-09-17 11:05:00,29.4,29.45,29.34,29.36,48879.0,26.3274,26.3722,26.2737,26.2916,48879.0
2020-09-17 11:10:00,29.36,29.45,29.35,29.4,53255.0,26.2916,26.3722,26.2826,26.3274,53255.0
2020-09-17 11:15:00,29.39,29.41,29.31,29.38,39941.0,26.3184,26.3364,26.2468,26.3095,39941.0
2020-09-17 11:20:00,29.39,29.43,29.35,29.39,34461.0,26.3184,26.3543,26.2826,26.3184,34461.0
2020-09-17 11:25:00,29.39,29.4,29.28,29.3,27092.0,26.3184,26.3274,26.2199,26.2378,27092.0
2020-09-17 11:30:00,29.3,29.31,29.25,29.28,64170.0,26.2378,26.2468,26.1931,26.2199,64170.0
2020-09-17 11:35:00,29.29,29.29,29.14,29.14,83883.0,26.2289,26.2289,26.0946,26.0946,83883.0
2020-09-17 11:40:00,29.15,29.16,28.98,28.99,262351.0,26.1035,26.1125,25.9513,25.9602,262351.0
2020-09-17 11:45:00,28.98,29.02,28.93,28.96,123184.0,25.9513,25.9871,25.9065,25.9334,123184.0
2020-09-17 11:50:00,28.96,29.01,28.95,29.0,52484.0,25.9334,25.9782,25.9244,25.9692,52484.0
2020-09-17 11:55:00,29.0,29.0,28.9,28.96,52835.0,25.9692,25.9692,25.8797,25.9334,52835.0
2020-09-17 12:00:00,28.95,28.97,28.91,28.96,56005.0,25.9244,25.9423,25.8886,25.9334,56005.0
2020-09-17 12:05:00,28.96,29.01,28.96,28.97,33482.0,25.9334,25.9782,25.9334,25.9423,33482.0
2020-09-17 12:10:00,28.97,28.98,28.86,28.87,44294.0,25.9423,25.9513,25.8438,25.8528,44294.0
2020-09-17 12:15:00,28.86,28.86,28.68,28.74,66180.0,25.8438,25.8438,25.6826,25.7364,66180.0
2020-09-17 12:20:00,28.73,28.79,28.72,28.75,38162.0,25.7274,25.7811,25.7185,25.7453,38162.0
2020-09-17 12:25:00,28.75,28.91,28.75,28.81,100843.0,25.7453,25.8886,25.7453,25.7991,100843.0
2020-09-17 12:30:00,28.81,28.83,28.77,28.79,239398.0,25.7991,25.817,25.7632,25.7811,239398.0
2020-09-17 12:35:00,28.8,28.85,28.78,28.84,35154.0,25.7901,25.8349,25.7722,25.8259,35154.0
2020-09-17 12:40:00,28.83,28.84,28.72,28.73,47735.0,25.817,25.8259,25.7185,25.7274,47735.0
2020-09-17 12:45:00,28.72,28.79,28.68,28.72,44800.0,25.7185,25.7811,25.6826,25.7185,44800.0
2020-09-17 12:50:00,28.72,28.79,28.69,28.75,50584.0,25.7185,25.7811,25.6916,25.7453,50584.0
2020-09-17 12:55:00,28.74,28.85,28.74,28.82,43004.0,25.7364,25.8349,25.7364,25.808,43004.0
2020-09-17 13:00:00,28.82,28.82,28.77,28.78,33321.0,25.808,25.808,25.7632,25.7722,33321.0
2020-09-17 13:05:00,28.77,28.85,28.77,28.85,27466.0,25.7632,25.8349,25.7632,25.8349,27466.0
2020-09-17 13:10:00,28.84,28.84,28.76,28.78,40250.0,25.8259,25.8259,25.7543,25.7722,40250.0
2020-09-17 13:15:00,28.78,28.81,28.76,28.8,24889.0,25.7722,25.7991,25.7543,25.7901,24889.0
2020-09-17 13:20:00,28.79,28.87,28.78,28.85,41072.0,25.7811,25.8528,25.7722,25.8349,41072.0
2020-09-17 13:25:00,28.86,28.87,28.81,28.82,41173.0,25.8438,25.8528,25.7991,25.808,41173.0
2020-09-17 13:30:00,28.81,28.92,28.8,28.92,65178.0,25.7991,25.8976,25.7901,25.8976,65178.0
2020-09-17 13:35:00,28.91,28.93,28.9,28.91,50164.0,25.8886,25.9065,25.8797,25.8886,50164.0
2020-09-17 13:40:00,28.92,28.99,28.89,28.97,51082.0,25.8976,25.9602,25.8707,25.9423,51082.0
2020-09-17 13:45:00,28.97,28.97,28.87,28.93,42220.0,25.9423,25.9423,25.8528,25.9065,42220.0
2020-09-17 13:50:00,28.93,28.93,28.89,28.9,35340.0,25.9065,25.9065,25.8707,25.8797,35340.0
2020-09-17 13:55:00,28.9,28.91,28.85,28.86,48789.0,25.8797,25.8886,25.8349,25.8438,48789.0
2020-09-17 14:00:00,28.87,28.98,28.85,28.96,32971.0,25.8528,25.9513,25.8349,25.9334,32971.0
2020-09-17 14:05:00,28.96,28.98,28.92,28.94,41483.0,25.9334,25.9513,25.8976,25.9155,41483.0
2020-09-17 14:10:00,28.94,29.0,28.92,28.96,46126.0,25.9155,25.9692,25.8976,25.9334,46126.0
2020-09-17 14:15:00,28.96,28.98,28.9,28.91,37976.0,25.9334,25.9513,25.8797,25.8886,37976.0
2020-09-17 14:20:00,28.91,28.93,28.89,28.9,30147.0,25.8886,25.9065,25.8707,25.8797,30147.0
2020-09-17 14:25:00,28.9,28.93,28.84,28.84,27697.0,25.8797,25.9065,25.8259,25.8259,27697.0
2020-09-17 14:30:00,28.84,28.87,28.81,28.84,30545.0,25.8259,25.8528,25.7991,25.8259,30545.0
2020-09-17 14:35:00,28.84,28.84,28.79,28.82,34696.0,25.8259,25.8259,25.7811,25.808,34696.0
2020-09-17 14:40:00,28.83,28.86,28.79,28.86,26700.0,25.817,25.8438,25.7811,25.8438,26700.0
2020-09-17 14:45:00,28.86,28.9,28.84,28.86,31045.0,25.8438,25.8797,25.8259,25.8438,31045.0
2020-09-17 14:50:00,28.85,28.86,28.77,28.78,48563.0,25.8349,25.8438,25.7632,25.7722,48563.0
2020-09-17 14:55:00,28.77,28.82,28.71,28.74,69574.0,25.7632,25.808,25.7095,25.7364,69574.0
2020-09-17 15:00:00,28.74,28.76,28.61,28.64,51422.0,25.7364,25.7543,25.62,25.6468,51422.0
2020-09-17 15:05:00,28.65,28.7,28.61,28.68,51451.0,25.6558,25.7006,25.62,25.6826,51451.0
2020-09-17 15:10:00,28.69,28.78,28.69,28.73,61651.0,25.6916,25.7722,25.6916,25.7274,61651.0
2020-09-17 15:15:00,28.73,28.73,28.65,28.66,70604.0,25.7274,25.7274,25.6558,25.6647,70604.0
2020-09-17 15:20:00,28.66,28.71,28.61,28.62,73600.0,25.6647,25.7095,25.62,25.6289,73600.0
2020-09-17 15:25:00,28.62,28.69,28.61,28.64,145789.0,25.6289,25.6916,25.62,25.6468,145789.0
2020-09-17 15:30:00,28.65,28.74,28.62,28.71,118698.0,25.6558,25.7364,25.6289,25.7095,118698.0
2020-09-17 15:35:00,28.71,28.79,28.7,28.79,88560.0,25.7095,25.7811,25.7006,25.7811,88560.0
2020-09-17 15:40:00,28.79,28.83,28.74,28.75,101408.0,25.7811,25.817,25.7364,25.7453,101408.0
2020-09-17 15:45:00,28.75,28.79,28.67,28.77,165530.0,25.7453,25.7811,25.6737,25.7632,165530.0
2020-09-17 15:50:00,28.77,28.83,28.64,28.64,239121.0,25.7632,25.817,25.6468,25.6468,239121.0
2020-09-17 15:55:00,28.65,28.71,28.62,28.71,799845.0,25.6558,25.7095,25.6289,25.7095,799845.0
2020-09-18 09:30:00,28.5,28.95,28.45,28.91,686325.0,25.5215,25.9244,25.4767,25.8886,686325.0
2020-09-18 09:35:00,28.87,28.87,28.62,28.65,46271.0,25.8528,25.8528,25.6289,25.6558,46271.0
2020-09-18 09:40:00,28.65,28.67,28.46,28.54,51705.0,25.6558,25.6737,25.4856,25.5573,51705.0
2020-09-18 09:45:00,28.54,28.61,28.43,28.45,41059.0,25.5573,25.62,25.4588,25.4767,41059.0
2020-09-18 09:50:00,28.44,28.5,28.38,28.45,61855.0,25.4677,25.5215,25.414,25.4767,61855.0
2020-09-18 09:55:00,28.45,28.5,28.38,28.49,51316.0,25.4767,25.5215,25.414,25.5125,51316.0
2020-09-18 10:00:00,28.5,28.55,28.46,28.5,61109.0,25.5215,25.5662,25.4856,25.5215,61109.0
2020-09-18 10:05:00,28.51,28.67,28.49,28.65,58963.0,25.5304,25.6737,25.5125,25.6558,58963.0
2020-09-18 10:10:00,28.65,28.81,28.6,28.8,58577.0,25.6558,25.7991,25.611,25.7901,58577.0
2020-09-18 10:15:00,28.8,28.89,28.79,28.87,54580.0,25.7901,25.8707,25.7811,25.8528,54580.0
2020-09-18 10:20:00,28.88,28.93,28.82,28.86,50144.0,25.8617,25.9065,25.808,25.8438,50144.0
2020-09-18 10:25:00,28.86,28.99,28.85,28.98,66189.0,25.8438,25.9602,25.8349,25.9513,66189.0
2020-09-18 10:30:00,28.98,28.98,28.86,28.88,33255.0,25.9513,25.9513,25.8438,25.8617,33255.0
2020-09-18 10:35:00,28.89,28.89,28.79,28.84,31254.0,25.8707,25.8707,25.7811,25.8259,31254.0
2020-09-18 10:40:00,28.84,28.92,28.8,28.89,24139.0,25.8259,25.8976,25.7901,25.8707,24139.0
2020-09-18 10:45:00,28.89,28.92,28.83,28.91,35916.0,25.8707,25.8976,25.817,25.8886,35916.0
2020-09-18 10:50:00,28.91,28.92,28.79,28.79,28776.0,25.8886,25.8976,25.7811,25.7811,28776.0
2020-09-18 10:55:00,28.79,28.9,28.79,28.89,31048.0,25.7811,25.8797,25.7811,25.8707,31048.0
2020-09-18 11:00:00,28.88,28.95,28.84,28.89,50602.0,25.8617,25.9244,25.8259,25.8707,50602.0
2020-09-18 11:05:00,28.9,28.93,28.87,28.89,42714.0,25.8797,25.9065,25.8528,25.8707,42714.0
2020-09-18 11:10:00,28.88,28.92,28.83,28.84,40593.0,25.8617,25.8976,25.817,25.8259,40593.0
2020-09-18 11:15:00,28.85,28.88,28.79,28.82,37001.0,25.8349,25.8617,25.7811,25.808,37001.0
2020-09-18 11:20:00,28.83,28.89,28.81,28.85,32919.0,25.817,25.8707,25.7991,25.8349,32919.0
2020-09-18 11:25:00,28.85,28.9,28.83,28.89,24637.0,25.8349,25.8797,25.817,25.8707,24637.0
2020-09-18 11:30:00,28.9,28.94,28.84,28.86,36448.0,25.8797,25.9155,25.8259,25.8438,36448.0
2020-09-18 11:35:00,28.87,28.91,28.84,28.9,26460.0,25.8528,25.8886,25.8259,25.8797,26460.0
2020-09-18 11:40:00,28.9,28.94,28.83,28.84,39230.0,25.8797,25.9155,25.817,25.8259,39230.0
2020-09-18 11:45:00,28.84,28.95,28.84,28.95,20011.0,25.8259,25.9244,25.8259,25.9244,20011.0
2020-09-18 11:50:00,28.95,28.99,28.94,28.94,28625.0,25.9244,25.9602,25.9155,25.9155,28625.0
2020-09-18 11:55:00,28.94,28.98,28.91,28.92,26932.0,25.9155,25.9513,25.8886,25.8976,26932.0
2020-09-18 12:00:00,28.92,28.96,28.88,28.9,22870.0,25.8976,25.9334,25.8617,25.8797,22870.0
2020-09-18 12:05:00,28.91,28.94,28.89,28.92,14645.0,25.8886,25.9155,25.8707,25.8976,14645.0
2020-09-18 12:10:00,28.92,28.96,28.91,28.95,19389.0,25.8976,25.9334,25.8886,25.9244,19389.0
2020-09-18 12:15:00,28.95,28.96,28.87,28.88,31774.0,25.9244,25.9334,25.8528,25.8617,31774.0
2020-09-18 12:20:00,28.88,28.9,28.84,28.87,21046.0,25.8617,25.8797,25.8259,25.8528,21046.0
2020-09-18 12:25:00,28.87,28.91,28.85,28.89,26494.0,25.8528,25.8886,25.8349,25.8707,26494.0
2020-09-18 12:30:00,28.88,28.89,28.8,28.81,51800.0,25.8617,25.8707,25.7901,25.7991,51800.0
2020-09-18 12:35:00,28.81,28.87,28.8,28.87,40994.0,25.7991,25.8528,25.7901,25.8528,40994.0
2020-09-18 12:40:00,28.86,28.89,28.82,28.84,36694.0,25.8438,25.8707,25.808,25.8259,36694.0
2020-09-18 12:45:00,28.84,28.85,28.77,28.82,54675.0,25.8259,25.8349,25.7632,25.808,54675.0
2020-09-18 12:50:00,28.81,28.81,28.72,28.75,39455.0,25.7991,25.7991,25.7185,25.7453,39455.0
2020-09-18 12:55:00,28.76,28.78,28.73,28.76,34230.0,25.7543,25.7722,25.7274,25.7543,34230.0
2020-09-18 13:00:00,28.75,28.76,28.7,28.74,33641.0,25.7453,25.7543,25.7006,25.7364,33641.0
2020-09-18 13:05:00,28.73,28.79,28.72,28.78,25794.0,25.7274,25.7811,25.7185,25.7722,25794.0
2020-09-18 13:10:00,28.78,28.86,28.76,28.84,23865.0,25.7722,25.8438,25.7543,25.8259,23865.0
2020-09-18 13:15:00,28.84,28.84,28.73,28.76,37465.0,25.8259,25.8259,25.7274,25.7543,37465.0
2020-09-18 13:20:00,28.77,28.78,28.72,28.72,39627.0,25.7632,25.7722,25.7185,25.7185,39627.0
2020-09-18 13:25:00,28.71,28.71,28.62,28.62,85705.0,25.7095,25.7095,25.6289,25.6289,85705.0
2020-09-18 13:30:00,28.61,28.61,28.49,28.59,53486.0,25.62,25.62,25.5125,25.602,53486.0
2020-09-18 13:35:00,28.58,28.63,28.52,28.55,45982.0,25.5931,25.6379,25.5394,25.5662,45982.0
2020-09-18 13:40:00,28.55,28.57,28.47,28.51,133353.0,25.5662,25.5841,25.4946,25.5304,133353.0
2020-09-18 13:45:00,28.51,28.55,28.49,28.5,35580.0,25.5304,25.5662,25.5125,25.5215,35580.0
2020-09-18 13:50:00,28.5,28.52,28.46,28.48,60471.0,25.5215,25.5394,25.4856,25.5035,60471.0
2020-09-18 13:55:00,28.49,28.56,28.45,28.56,106900.0,25.5125,25.5752,25.4767,25.5752,106900.0
2020-09-18 14:00:00,28.55,28.58,28.52,28.54,68712.0,25.5662,25.5931,25.5394,25.5573,68712.0
2020-09-18 14:05:00,28.55,28.59,28.54,28.57,51877.0,25.5662,25.602,25.5573,25.5841,51877.0
2020-09-18 14:10:00,28.57,28.6,28.56,28.58,35164.0,25.5841,25.611,25.5752,25.5931,35164.0
2020-09-18 14:15:00,28.57,28.59,28.48,28.5,93535.0,25.5841,25.602,25.5035,25.5215,93535.0
2020-09-18 14:20:00,28.5,28.56,28.48,28.52,37511.0,25.5215,25.5752,25.5035,25.5394,37511.0
2020-09-18 14:25:00,28.52,28.55,28.49,28.52,58256.0,25.5394,25.5662,25.5125,25.5394,58256.0
2020-09-18 14:30:00,28.51,28.54,28.49,28.52,37599.0,25.5304,25.5573,25.5125,25.5394,37599.0
2020-09-18 14:35:00,28.51,28.52,28.46,28.46,96853.0,25.5304,25.5394,25.4856,25.4856,96853.0
2020-09-18 14:40:00,28.46,28.52,28.44,28.46,62394.0,25.4856,25.5394,25.4677,25.4856,62394.0
2020-09-18 14:45:00,28.46,28.51,28.4,28.45,157038.0,25.4856,25.5304,25.4319,25.4767,157038.0
2020-09-18 14:50:00,28.45,28.46,28.4,28.41,178900.0,25.4767,25.4856,25.4319,25.4409,178900.0
2020-09-18 14:55:00,28.41,28.41,28.35,28.38,64597.0,25.4409,25.4409,25.3871,25.414,64597.0
2020-09-18 15:00:00,28.39,28.4,28.34,28.37,89624.0,25.423,25.4319,25.3782,25.405,89624.0
2020-09-18 15:05:00,28.37,28.37,28.28,28.3,63815.0,25.405,25.405,25.3244,25.3424,63815.0
2020-09-18 15:10:00,28.3,28.34,28.26,28.29,66037.0,25.3424,25.3782,25.3065,25.3334,66037.0
2020-09-18 15:15:00,28.28,28.29,28.22,28.24,88526.0,25.3244,25.3334,25.2707,25.2886,88526.0
2020-09-18 15:20:00,28.23,28.26,28.18,28.22,123695.0,25.2797,25.3065,25.2349,25.2707,123695.0
2020-09-18 15:25:00,28.23,28.29,28.22,28.28,80502.0,25.2797,25.3334,25.2707,25.3244,80502.0
2020-09-18 15:30:00,28.28,28.31,28.21,28.29,134529.0,25.3244,25.3513,25.2618,25.3334,134529.0
2020-09-18 15:35:00,28.29,28.3,28.26,28.27,133002.0,25.3334,25.3424,25.3065,25.3155,133002.0
2020-09-18 15:40:00,28.27,28.27,28.12,28.19,376614.0,25.3155,25.3155,25.1812,25.2439,376614.0
2020-09-18 15:45:00,28.18,28.19,28.02,28.04,399128.0,25.2349,25.2439,25.0916,25.1095,399128.0
2020-09-18 15:50:00,28.04,28.22,27.98,28.0,499353.0,25.1095,25.2707,25.0558,25.0737,499353.0
2020-09-18 15:55:00,28.0,28.07,27.92,28.01,1454750.0,25.0737,25.1364,25.0021,25.0827,1454750.0
2020-09-21 09:30:00,27.14,27.14,26.94,26.95,378337.0,24.3036,24.3036,24.1245,24.1334,378337.0
2020-09-21 09:35:00,26.96,27.04,26.8,26.94,117109.0,24.1424,24.214,23.9991,24.1245,117109.0
2020-09-21 09:40:00,26.93,27.19,26.91,27.08,138025.0,24.1155,24.3484,24.0976,24.2499,138025.0
2020-09-21 09:45:00,27.08,27.18,26.97,27.07,115740.0,24.2499,24.3394,24.1514,24.2409,115740.0
2020-09-21 09:50:00,27.06,27.24,27.01,27.18,110746.0,24.232,24.3931,24.1872,24.3394,110746.0
2020-09-21 09:55:00,27.17,27.31,27.11,27.29,109302.0,24.3305,24.4558,24.2767,24.4379,109302.0
2020-09-21 10:00:00,27.28,27.41,27.23,27.33,124798.0,24.429,24.5454,24.3842,24.4737,124798.0
2020-09-21 10:05:00,27.34,27.36,27.24,27.34,87645.0,24.4827,24.5006,24.3931,24.4827,87645.0
2020-09-21 10:10:00,27.34,27.4,27.31,27.35,95398.0,24.4827,24.5364,24.4558,24.4916,95398.0
2020-09-21 10:15:00,27.33,27.35,27.17,27.18,72410.0,24.4737,24.4916,24.3305,24.3394,72410.0
2020-09-21 10:20:00,27.18,27.2,27.08,27.12,138272.0,24.3394,24.3573,24.2499,24.2857,138272.0
2020-09-21 10:25:00,27.12,27.16,27.07,27.16,104724.0,24.2857,24.3215,24.2409,24.3215,104724.0
2020-09-21 10:30:00,27.15,27.16,26.96,26.96,117491.0,24.3125,24.3215,24.1424,24.1424,117491.0
2020-09-21 10:35:00,26.97,26.99,26.88,26.91,80607.0,24.1514,24.1693,24.0708,24.0976,80607.0
2020-09-21 10:40:00,26.91,27.0,26.86,26.96,308822.0,24.0976,24.1782,24.0529,24.1424,308822.0
2020-09-21 10:45:00,26.96,27.0,26.93,26.98,72798.0,24.1424,24.1782,24.1155,24.1603,72798.0
2020-09-21 10:50:00,26.97,27.0,26.94,27.0,39787.0,24.1514,24.1782,24.1245,24.1782,39787.0
2020-09-21 10:55:00,26.98,26.98,26.92,26.92,48866.0,24.1603,24.1603,24.1066,24.1066,48866.0
2020-09-21 11:00:00,26.92,26.99,26.87,26.96,141854.0,24.1066,24.1693,24.0618,24.1424,141854.0
2020-09-21 11:05:00,26.96,26.99,26.86,26.96,131380.0,24.1424,24.1693,24.0529,24.1424,131380.0
2020-09-21 11:10:00,26.97,27.0,26.94,26.96,61076.0,24.1514,24.1782,24.1245,24.1424,61076.0
2020-09-21 11:15:00,26.96,26.98,26.81,26.86,77432.0,24.1424,24.1603,24.0081,24.0529,77432.0
2020-09-21 11:20:00,26.86,26.87,26.79,26.82,77467.0,24.0529,24.0618,23.9902,24.017,77467.0
2020-09-21 11:25:00,26.84,26.84,26.77,26.79,69383.0,24.0349,24.0349,23.9723,23.9902,69383.0
2020-09-21 11:30:00,26.8,26.86,26.78,26.81,69335.0,23.9991,24.0529,23.9812,24.0081,69335.0
2020-09-21 11:35:00,26.83,26.83,26.66,26.67,257012.0,24.026,24.026,23.8738,23.8827,257012.0
2020-09-21 11:40:00,26.68,26.75,26.64,26.67,55530.0,23.8917,23.9543,23.8558,23.8827,55530.0
2020-09-21 11:45:00,26.68,26.82,26.67,26.77,71625.0,23.8917,24.017,23.8827,23.9723,71625.0
2020-09-21 11:50:00,26.77,26.78,26.73,26.74,68750.0,23.9723,23.9812,23.9364,23.9454,68750.0
2020-09-21 11:55:00,26.74,26.75,26.66,26.66,39406.0,23.9454,23.9543,23.8738,23.8738,39406.0
2020-09-21 12:00:00,26.66,26.81,26.64,26.79,59550.0,23.8738,24.0081,23.8558,23.9902,59550.0
2020-09-21 12:05:00,26.78,26.86,26.76,26.83,52975.0,23.9812,24.0529,23.9633,24.026,52975.0
2020-09-21 12:10:00,26.84,26.84,26.73,26.73,42893.0,24.0349,24.0349,23.9364,23.9364,42893.0
2020-09-21 12:15:00,26.74,26.78,26.71,26.77,35630.0,23.9454,23.9812,23.9185,23.9723,35630.0
2020-09-21 12:20:00,26.77,26.79,26.71,26.79,26844.0,23.9723,23.9902,23.9185,23.9902,26844.0
2020-09-21 12:25:00,26.79,26.83,26.77,26.8,48456.0,23.9902,24.026,23.9723,23.9991,48456.0
2020-09-21 12:30:00,26.8,26.81,26.63,26.63,64926.0,23.9991,24.0081,23.8469,23.8469,64926.0
2020-09-21 12:35:00,26.63,26.68,26.6,26.65,34508.0,23.8469,23.8917,23.82,23.8648,34508.0
2020-09-21 12:40:00,26.65,26.79,26.64,26.73,118102.0,23.8648,23.9902,23.8558,23.9364,118102.0
2020-09-21 12:45:00,26.73,26.76,26.69,26.74,79284.0,23.9364,23.9633,23.9006,23.9454,79284.0
2020-09-21 12:50:00,26.75,26.75,26.64,26.64,110129.0,23.9543,23.9543,23.8558,23.8558,110129.0
2020-09-21 12:55:00,26.64,26.65,26.59,26.63,52834.0,23.8558,23.8648,23.8111,23.8469,52834.0
2020-09-21 13:00:00,26.64,26.65,26.53,26.61,49090.0,23.8558,23.8648,23.7573,23.829,49090.0
2020-09-21 13:05:00,26.61,26.65,26.59,26.62,37773.0,23.829,23.8648,23.8111,23.8379,37773.0
2020-09-21 13:10:00,26.62,26.64,26.55,26.58,40734.0,23.8379,23.8558,23.7753,23.8021,40734.0
2020-09-21 13:15:00,26.58,26.62,26.54,26.59,47020.0,23.8021,23.8379,23.7663,23.8111,47020.0
2020-09-21 13:20:00,26.59,26.64,26.58,26.6,49180.0,23.8111,23.8558,23.8021,23.82,49180.0
2020-09-21 13:25:00,26.6,26.63,26.58,26.61,66120.0,23.82,23.8469,23.8021,23.829,66120.0
2020-09-21 13:30:00,26.61,26.67,26.59,26.66,99591.0,23.829,23.8827,23.8111,23.8738,99591.0
2020-09-21 13:35:00,26.66,26.69,26.59,26.63,74405.0,23.8738,23.9006,23.8111,23.8469,74405.0
2020-09-21 13:40:00,26.62,26.63,26.58,26.6,62862.0,23.8379,23.8469,23.8021,23.82,62862.0
2020-09-21 13:45:00,26.6,26.65,26.59,26.63,32622.0,23.82,23.8648,23.8111,23.8469,32622.0
2020-09-21 13:50:00,26.62,26.68,26.6,26.61,33138.0,23.8379,23.8917,23.82,23.829,33138.0
2020-09-21 13:55:00,26.61,26.63,26.58,26.63,109109.0,23.829,23.8469,23.8021,23.8469,109109.0
2020-09-21 14:00:00,26.61,26.63,26.55,26.6,84293.0,23.829,23.8469,23.7753,23.82,84293.0
2020-09-21 14:05:00,26.61,26.62,26.55,26.61,98819.0,23.829,23.8379,23.7753,23.829,98819.0
2020-09-21 14:10:00,26.61,26.62,26.58,26.62,44525.0,23.829,23.8379,23.8021,23.8379,44525.0
2020-09-21 14:15:00,26.63,26.7,26.61,26.64,61170.0,23.8469,23.9096,23.829,23.8558,61170.0
2020-09-21 14:20:00,26.64,26.78,26.64,26.78,128965.0,23.8558,23.9812,23.8558,23.9812,128965.0
2020-09-21 14:25:00,26.78,26.84,26.76,26.8,67585.0,23.9812,24.0349,23.9633,23.9991,67585.0
2020-09-21 14:30:00,26.79,26.79,26.63,26.68,57538.0,23.9902,23.9902,23.8469,23.8917,57538.0
2020-09-21 14:35:00,26.67,26.67,26.53,26.55,94080.0,23.8827,23.8827,23.7573,23.7753,94080.0
2020-09-21 14:40:00,26.55,26.59,26.52,26.54,54397.0,23.7753,23.8111,23.7484,23.7663,54397.0
2020-09-21 14:45:00,26.54,26.59,26.51,26.58,68790.0,23.7663,23.8111,23.7394,23.8021,68790.0
2020-09-21 14:50:00,26.57,26.59,26.54,26.58,80166.0,23.7932,23.8111,23.7663,23.8021,80166.0
2020-09-21 14:55:00,26.58,26.64,26.56,26.6,76886.0,23.8021,23.8558,23.7842,23.82,76886.0
2020-09-21 15:00:00,26.61,26.65,26.59,26.65,74614.0,23.829,23.8648,23.8111,23.8648,74614.0
2020-09-21 15:05:00,26.65,26.65,26.61,26.65,23997.0,23.8648,23.8648,23.829,23.8648,23997.0
2020-09-21 15:10:00,26.64,26.78,26.64,26.76,143667.0,23.8558,23.9812,23.8558,23.9633,143667.0
2020-09-21 15:15:00,26.76,26.85,26.73,26.8,122078.0,23.9633,24.0439,23.9364,23.9991,122078.0
2020-09-21 15:20:00,26.8,26.91,26.79,26.91,96515.0,23.9991,24.0976,23.9902,24.0976,96515.0
2020-09-21 15:25:00,26.91,26.92,26.8,26.82,49927.0,24.0976,24.1066,23.9991,24.017,49927.0
2020-09-21 15:30:00,26.82,26.88,26.81,26.88,108197.0,24.017,24.0708,24.0081,24.0708,108197.0
2020-09-21 15:35:00,26.88,26.91,26.85,26.86,107167.0,24.0708,24.0976,24.0439,24.0529,107167.0
2020-09-21 15:40:00,26.86,26.94,26.82,26.91,178717.0,24.0529,24.1245,24.017,24.0976,178717.0
2020-09-21 15:45:00,26.91,27.03,26.9,26.98,312472.0,24.0976,24.2051,24.0887,24.1603,312472.0
2020-09-21 15:50:00,26.98,27.02,26.92,26.92,157757.0,24.1603,24.1961,24.1066,24.1066,157757.0
2020-09-21 15:55:00,26.92,27.01,26.92,26.97,511952.0,24.1066,24.1872,24.1066,24.1514,511952.0
2020-09-22 09:30:00,26.95,27.4,26.87,27.31,168698.0,24.1334,24.5364,24.0618,24.4558,168698.0
2020-09-22 09:35:00,27.33,27.56,27.3,27.56,95245.0,24.4737,24.6797,24.4469,24.6797,95245.0
2020-09-22 09:40:00,27.57,27.72,27.5,27.57,84004.0,24.6887,24.823,24.626,24.6887,84004.0
2020-09-22 09:45:00,27.57,27.62,27.34,27.34,88035.0,24.6887,24.7334,24.4827,24.4827,88035.0
2020-09-22 09:50:00,27.35,27.45,27.31,27.41,130628.0,24.4916,24.5812,24.4558,24.5454,130628.0
2020-09-22 09:55:00,27.39,27.42,27.36,27.38,116963.0,24.5275,24.5543,24.5006,24.5185,116963.0
2020-09-22 10:00:00,27.36,27.45,27.3,27.31,195003.0,24.5006,24.5812,24.4469,24.4558,195003.0
2020-09-22 10:05:00,27.3,27.36,27.19,27.3,42596.0,24.4469,24.5006,24.3484,24.4469,42596.0
2020-09-22 10:10:00,27.29,27.33,27.23,27.28,34508.0,24.4379,24.4737,24.3842,24.429,34508.0
2020-09-22 10:15:00,27.28,27.39,27.28,27.39,39730.0,24.429,24.5275,24.429,24.5275,39730.0
2020-09-22 10:20:00,27.39,27.45,27.34,27.4,75998.0,24.5275,24.5812,24.4827,24.5364,75998.0
2020-09-22 10:25:00,27.41,27.42,27.24,27.31,53088.0,24.5454,24.5543,24.3931,24.4558,53088.0
2020-09-22 10:30:00,27.31,27.37,27.3,27.34,80185.0,24.4558,24.5096,24.4469,24.4827,80185.0
2020-09-22 10:35:00,27.34,27.39,27.33,27.35,91483.0,24.4827,24.5275,24.4737,24.4916,91483.0
2020-09-22 10:40:00,27.35,27.38,27.29,27.35,283243.0,24.4916,24.5185,24.4379,24.4916,283243.0
2020-09-22 10:45:00,27.35,27.43,27.34,27.41,107890.0,24.4916,24.5633,24.4827,24.5454,107890.0
2020-09-22 10:50:00,27.42,27.44,27.35,27.36,94133.0,24.5543,24.5722,24.4916,24.5006,94133.0
2020-09-22 10:55:00,27.35,27.42,27.31,27.33,150316.0,24.4916,24.5543,24.4558,24.4737,150316.0
2020-09-22 11:00:00,27.33,27.4,27.32,27.4,136159.0,24.4737,24.5364,24.4648,24.5364,136159.0
2020-09-22 11:05:00,27.4,27.42,27.29,27.31,89373.0,24.5364,24.5543,24.4379,24.4558,89373.0
2020-09-22 11:10:00,27.31,27.35,27.29,27.3,102430.0,24.4558,24.4916,24.4379,24.4469,102430.0
2020-09-22 11:15:00,27.3,27.32,27.13,27.13,108630.0,24.4469,24.4648,24.2946,24.2946,108630.0
2020-09-22 11:20:00,27.13,27.13,26.98,27.01,79425.0,24.2946,24.2946,24.1603,24.1872,79425.0
2020-09-22 11:25:00,27.01,27.06,26.99,27.0,56665.0,24.1872,24.232,24.1693,24.1782,56665.0
2020-09-22 11:30:00,27.01,27.01,26.9,26.91,77426.0,24.1872,24.1872,24.0887,24.0976,77426.0
2020-09-22 11:35:00,26.91,26.93,26.86,26.87,47381.0,24.0976,24.1155,24.0529,24.0618,47381.0
2020-09-22 11:40:00,26.88,26.95,26.85,26.86,32669.0,24.0708,24.1334,24.0439,24.0529,32669.0
2020-09-22 11:45:00,26.86,26.89,26.85,26.87,31118.0,24.0529,24.0797,24.0439,24.0618,31118.0
2020-09-22 11:50:00,26.88,26.94,26.88,26.91,34282.0,24.0708,24.1245,24.0708,24.0976,34282.0
2020-09-22 11:55:00,26.91,26.98,26.91,26.94,83052.0,24.0976,24.1603,24.0976,24.1245,83052.0
2020-09-22 12:00:00,26.94,27.02,26.94,27.01,28647.0,24.1245,24.1961,24.1245,24.1872,28647.0
2020-09-22 12:05:00,27.01,27.02,26.96,26.98,53006.0,24.1872,24.1961,24.1424,24.1603,53006.0
2020-09-22 12:10:00,26.98,27.04,26.98,27.01,81016.0,24.1603,24.214,24.1603,24.1872,81016.0
2020-09-22 12:15:00,27.01,27.03,26.99,27.01,74542.0,24.1872,24.2051,24.1693,24.1872,74542.0
2020-09-22 12:20:00,27.01,27.02,26.99,27.0,30235.0,24.1872,24.1961,24.1693,24.1782,30235.0
2020-09-22 12:25:00,27.0,27.02,26.98,27.01,31102.0,24.1782,24.1961,24.1603,24.1872,31102.0
2020-09-22 12:30:00,27.0,27.03,26.99,27.0,38074.0,24.1782,24.2051,24.1693,24.1782,38074.0
2020-09-22 12:35:00,27.0,27.03,26.99,27.03,31088.0,24.1782,24.2051,24.1693,24.2051,31088.0
2020-09-22 12:40:00,27.03,27.11,27.01,27.1,31609.0,24.2051,24.2767,24.1872,24.2678,31609.0
2020-09-22 12:45:00,27.11,27.14,27.06,27.06,56987.0,24.2767,24.3036,24.232,24.232,56987.0
2020-09-22 12:50:00,27.07,27.07,26.99,27.0,34616.0,24.2409,24.2409,24.1693,24.1782,34616.0
2020-09-22 12:55:00,27.0,27.02,26.98,26.98,51362.0,24.1782,24.1961,24.1603,24.1603,51362.0
2020-09-22 13:00:00,26.99,27.01,26.96,26.98,45318.0,24.1693,24.1872,24.1424,24.1603,45318.0
2020-09-22 13:05:00,26.97,27.02,26.97,27.02,40115.0,24.1514,24.1961,24.1514,24.1961,40115.0
2020-09-22 13:10:00,27.02,27.06,27.0,27.03,26648.0,24.1961,24.232,24.1782,24.2051,26648.0
2020-09-22 13:15:00,27.03,27.1,27.02,27.1,46454.0,24.2051,24.2678,24.1961,24.2678,46454.0
2020-09-22 13:20:00,27.1,27.12,27.08,27.09,26961.0,24.2678,24.2857,24.2499,24.2588,26961.0
2020-09-22 13:25:00,27.1,27.14,27.1,27.12,20809.0,24.2678,24.3036,24.2678,24.2857,20809.0
2020-09-22 13:30:00,27.12,27.2,27.11,27.16,25312.0,24.2857,24.3573,24.2767,24.3215,25312.0
2020-09-22 13:35:00,27.17,27.19,27.14,27.17,32897.0,24.3305,24.3484,24.3036,24.3305,32897.0
2020-09-22 13:40:00,27.17,27.24,27.16,27.22,27877.0,24.3305,24.3931,24.3215,24.3752,27877.0
2020-09-22 13:45:00,27.23,27.3,27.22,27.29,50471.0,24.3842,24.4469,24.3752,24.4379,50471.0
2020-09-22 13:50:00,27.28,27.29,27.15,27.2,45992.0,24.429,24.4379,24.3125,24.3573,45992.0
2020-09-22 13:55:00,27.19,27.22,27.14,27.17,105333.0,24.3484,24.3752,24.3036,24.3305,105333.0
2020-09-22 14:00:00,27.18,27.23,27.17,27.22,36254.0,24.3394,24.3842,24.3305,24.3752,36254.0
2020-09-22 14:05:00,27.21,27.23,27.18,27.19,39737.0,24.3663,24.3842,24.3394,24.3484,39737.0
2020-09-22 14:10:00,27.18,27.21,27.17,27.18,35782.0,24.3394,24.3663,24.3305,24.3394,35782.0
2020-09-22 14:15:00,27.17,27.2,27.16,27.19,25816.0,24.3305,24.3573,24.3215,24.3484,25816.0
2020-09-22 14:20:00,27.18,27.21,27.15,27.18,52812.0,24.3394,24.3663,24.3125,24.3394,52812.0
2020-09-22 14:25:00,27.18,27.24,27.17,27.21,50053.0,24.3394,24.3931,24.3305,24.3663,50053.0
2020-09-22 14:30:00,27.21,27.24,27.19,27.19,32627.0,24.3663,24.3931,24.3484,24.3484,32627.0
2020-09-22 14:35:00,27.2,27.27,27.18,27.24,45488.0,24.3573,24.42,24.3394,24.3931,45488.0
2020-09-22 14:40:00,27.24,27.26,27.17,27.19,27027.0,24.3931,24.411,24.3305,24.3484,27027.0
2020-09-22 14:45:00,27.18,27.25,27.16,27.25,35802.0,24.3394,24.4021,24.3215,24.4021,35802.0
2020-09-22 14:50:00,27.24,27.24,27.16,27.2,52607.0,24.3931,24.3931,24.3215,24.3573,52607.0
2020-09-22 14:55:00,27.21,27.21,27.12,27.15,36859.0,24.3663,24.3663,24.2857,24.3125,36859.0
2020-09-22 15:00:00,27.15,27.16,27.12,27.14,76346.0,24.3125,24.3215,24.2857,24.3036,76346.0
2020-09-22 15:05:00,27.14,27.2,27.13,27.17,90538.0,24.3036,24.3573,24.2946,24.3305,90538.0
2020-09-22 15:10:00,27.16,27.19,27.12,27.18,60289.0,24.3215,24.3484,24.2857,24.3394,60289.0
2020-09-22 15:15:00,27.18,27.21,27.15,27.21,35164.0,24.3394,24.3663,24.3125,24.3663,35164.0
2020-09-22 15:20:00,27.21,27.23,27.17,27.19,49097.0,24.3663,24.3842,24.3305,24.3484,49097.0
2020-09-22 15:25:00,27.19,27.26,27.18,27.25,75193.0,24.3484,24.411,24.3394,24.4021,75193.0
2020-09-22 15:30:00,27.25,27.25,27.17,27.21,119690.0,24.4021,24.4021,24.3305,24.3663,119690.0
2020-09-22 15:35:00,27.21,27.26,27.2,27.23,144894.0,24.3663,24.411,24.3573,24.3842,144894.0
2020-09-22 15:40:00,27.22,27.26,27.18,27.23,106490.0,24.3752,24.411,24.3394,24.3842,106490.0
2020-09-22 15:45:00,27.23,27.34,27.21,27.33,167337.0,24.3842,24.4827,24.3663,24.4737,167337.0
2020-09-22 15:50:00,27.33,27.34,27.28,27.3,280412.0,24.4737,24.4827,24.429,24.4469,280412.0
2020-09-22 15:55:00,27.3,27.36,27.3,27.34,650454.0,24.4469,24.5006,24.4469,24.4827,650454.0
2020-09-23 09:30:00,27.47,27.74,27.39,27.72,71998.0,24.5991,24.8409,24.5275,24.823,71998.0
2020-09-23 09:35:00,27.74,27.88,27.68,27.76,52140.0,24.8409,24.9663,24.7872,24.8588,52140.0
2020-09-23 09:40:00,27.78,27.87,27.66,27.84,193773.0,24.8767,24.9573,24.7692,24.9304,193773.0
2020-09-23 09:45:00,27.84,27.94,27.81,27.85,73238.0,24.9304,25.02,24.9036,24.9394,73238.0
2020-09-23 09:50:00,27.88,27.88,27.8,27.83,59768.0,24.9663,24.9663,24.8946,24.9215,59768.0
2020-09-23 09:55:00,27.84,27.96,27.83,27.88,54489.0,24.9304,25.0379,24.9215,24.9663,54489.0
2020-09-23 10:00:00,27.87,27.92,27.85,27.91,43399.0,24.9573,25.0021,24.9394,24.9931,43399.0
2020-09-23 10:05:00,27.92,27.94,27.85,27.87,71811.0,25.0021,25.02,24.9394,24.9573,71811.0
2020-09-23 10:10:00,27.88,27.9,27.84,27.88,106993.0,24.9663,24.9842,24.9304,24.9663,106993.0
2020-09-23 10:15:00,27.88,27.97,27.87,27.93,53691.0,24.9663,25.0468,24.9573,25.011,53691.0
2020-09-23 10:20:00,27.93,28.02,27.92,27.95,58340.0,25.011,25.0916,25.0021,25.0289,58340.0
2020-09-23 10:25:00,27.96,28.03,27.95,28.02,89714.0,25.0379,25.1006,25.0289,25.0916,89714.0
2020-09-23 10:30:00,28.02,28.12,27.97,28.0,60585.0,25.0916,25.1812,25.0468,25.0737,60585.0
2020-09-23 10:35:00,28.0,28.02,27.94,27.99,117351.0,25.0737,25.0916,25.02,25.0648,117351.0
2020-09-23 10:40:00,28.0,28.03,27.94,27.98,75401.0,25.0737,25.1006,25.02,25.0558,75401.0
2020-09-23 10:45:00,27.99,28.05,27.96,28.0,56319.0,25.0648,25.1185,25.0379,25.0737,56319.0
2020-09-23 10:50:00,27.99,28.01,27.95,27.98,61025.0,25.0648,25.0827,25.0289,25.0558,61025.0
2020-09-23 10:55:00,27.98,28.04,27.86,27.89,58805.0,25.0558,25.1095,24.9483,24.9752,58805.0
2020-09-23 11:00:00,27.89,27.92,27.79,27.92,66574.0,24.9752,25.0021,24.8857,25.0021,66574.0
2020-09-23 11:05:00,27.92,27.95,27.82,27.82,45796.0,25.0021,25.0289,24.9125,24.9125,45796.0
2020-09-23 11:10:00,27.83,27.84,27.68,27.71,142830.0,24.9215,24.9304,24.7872,24.814,142830.0
2020-09-23 11:15:00,27.72,27.75,27.56,27.59,73301.0,24.823,24.8498,24.6797,24.7066,73301.0
2020-09-23 11:20:00,27.59,27.61,27.48,27.53,46022.0,24.7066,24.7245,24.6081,24.6528,46022.0
2020-09-23 11:25:00,27.52,27.53,27.47,27.49,59746.0,24.6439,24.6528,24.5991,24.617,59746.0
2020-09-23 11:30:00,27.49,27.53,27.47,27.53,34244.0,24.617,24.6528,24.5991,24.6528,34244.0
2020-09-23 11:35:00,27.53,27.61,27.52,27.55,35408.0,24.6528,24.7245,24.6439,24.6707,35408.0
2020-09-23 11:40:00,27.56,27.62,27.56,27.58,31367.0,24.6797,24.7334,24.6797,24.6976,31367.0
2020-09-23 11:45:00,27.57,27.58,27.49,27.52,29833.0,24.6887,24.6976,24.617,24.6439,29833.0
2020-09-23 11:50:00,27.51,27.51,27.48,27.5,41918.0,24.6349,24.6349,24.6081,24.626,41918.0
2020-09-23 11:55:00,27.5,27.57,27.47,27.55,42722.0,24.626,24.6887,24.5991,24.6707,42722.0
2020-09-23 12:00:00,27.55,27.56,27.52,27.52,25025.0,24.6707,24.6797,24.6439,24.6439,25025.0
2020-09-23 12:05:00,27.52,27.56,27.49,27.52,21786.0,24.6439,24.6797,24.617,24.6439,21786.0
2020-09-23 12:10:00,27.52,27.54,27.47,27.49,39777.0,24.6439,24.6618,24.5991,24.617,39777.0
2020-09-23 12:15:00,27.48,27.52,27.48,27.49,26369.0,24.6081,24.6439,24.6081,24.617,26369.0
2020-09-23 12:20:00,27.49,27.52,27.48,27.52,25463.0,24.617,24.6439,24.6081,24.6439,25463.0
2020-09-23 12:25:00,27.53,27.55,27.51,27.55,23541.0,24.6528,24.6707,24.6349,24.6707,23541.0
2020-09-23 12:30:00,27.55,27.57,27.51,27.54,28177.0,24.6707,24.6887,24.6349,24.6618,28177.0
2020-09-23 12:35:00,27.55,27.6,27.53,27.6,28707.0,24.6707,24.7155,24.6528,24.7155,28707.0
2020-09-23 12:40:00,27.61,27.63,27.52,27.55,39406.0,24.7245,24.7424,24.6439,24.6707,39406.0
2020-09-23 12:45:00,27.55,27.55,27.49,27.5,36134.0,24.6707,24.6707,24.617,24.626,36134.0
2020-09-23 12:50:00,27.49,27.56,27.49,27.54,56275.0,24.617,24.6797,24.617,24.6618,56275.0
2020-09-23 12:55:00,27.54,27.62,27.52,27.62,64550.0,24.6618,24.7334,24.6439,24.7334,64550.0
2020-09-23 13:00:00,27.62,27.64,27.55,27.55,65545.0,24.7334,24.7513,24.6707,24.6707,65545.0
2020-09-23 13:05:00,27.55,27.59,27.54,27.56,26244.0,24.6707,24.7066,24.6618,24.6797,26244.0
2020-09-23 13:10:00,27.56,27.6,27.53,27.58,43865.0,24.6797,24.7155,24.6528,24.6976,43865.0
2020-09-23 13:15:00,27.59,27.66,27.58,27.64,34688.0,24.7066,24.7692,24.6976,24.7513,34688.0
2020-09-23 13:20:00,27.64,27.66,27.57,27.58,37254.0,24.7513,24.7692,24.6887,24.6976,37254.0
2020-09-23 13:25:00,27.58,27.58,27.55,27.55,49820.0,24.6976,24.6976,24.6707,24.6707,49820.0
2020-09-23 13:30:00,27.55,27.61,27.55,27.57,37698.0,24.6707,24.7245,24.6707,24.6887,37698.0
2020-09-23 13:35:00,27.57,27.58,27.55,27.55,47239.0,24.6887,24.6976,24.6707,24.6707,47239.0
2020-09-23 13:40:00,27.55,27.56,27.42,27.43,79728.0,24.6707,24.6797,24.5543,24.5633,79728.0
2020-09-23 13:45:00,27.44,27.44,27.32,27.32,44903.0,24.5722,24.5722,24.4648,24.4648,44903.0
2020-09-23 13:50:00,27.32,27.32,27.24,27.27,67370.0,24.4648,24.4648,24.3931,24.42,67370.0
2020-09-23 13:55:00,27.28,27.33,27.23,27.29,45514.0,24.429,24.4737,24.3842,24.4379,45514.0
2020-09-23 14:00:00,27.29,27.29,27.22,27.27,28318.0,24.4379,24.4379,24.3752,24.42,28318.0
2020-09-23 14:05:00,27.27,27.32,27.25,27.26,19728.0,24.42,24.4648,24.4021,24.411,19728.0
2020-09-23 14:10:00,27.25,27.28,27.2,27.24,51253.0,24.4021,24.429,24.3573,24.3931,51253.0
2020-09-23 14:15:00,27.24,27.25,27.08,27.09,49255.0,24.3931,24.4021,24.2499,24.2588,49255.0
2020-09-23 14:20:00,27.1,27.12,27.0,27.04,62757.0,24.2678,24.2857,24.1782,24.214,62757.0
2020-09-23 14:25:00,27.04,27.09,27.02,27.06,45805.0,24.214,24.2588,24.1961,24.232,45805.0
2020-09-23 14:30:00,27.05,27.06,26.98,27.02,64248.0,24.223,24.232,24.1603,24.1961,64248.0
2020-09-23 14:35:00,27.02,27.03,26.96,27.01,45484.0,24.1961,24.2051,24.1424,24.1872,45484.0
2020-09-23 14:40:00,27.0,27.05,26.96,27.04,59701.0,24.1782,24.223,24.1424,24.214,59701.0
2020-09-23 14:45:00,27.04,27.06,26.91,26.92,50090.0,24.214,24.232,24.0976,24.1066,50090.0
2020-09-23 14:50:00,26.92,26.98,26.84,26.85,54905.0,24.1066,24.1603,24.0349,24.0439,54905.0
2020-09-23 14:55:00,26.84,26.84,26.75,26.8,63874.0,24.0349,24.0349,23.9543,23.9991,63874.0
2020-09-23 15:00:00,26.81,26.89,26.75,26.76,47744.0,24.0081,24.0797,23.9543,23.9633,47744.0
2020-09-23 15:05:00,26.77,26.79,26.69,26.73,57642.0,23.9723,23.9902,23.9006,23.9364,57642.0
2020-09-23 15:10:00,26.73,26.81,26.69,26.7,55921.0,23.9364,24.0081,23.9006,23.9096,55921.0
2020-09-23 15:15:00,26.69,26.71,26.62,26.69,68133.0,23.9006,23.9185,23.8379,23.9006,68133.0
2020-09-23 15:20:00,26.69,26.72,26.6,26.6,121135.0,23.9006,23.9275,23.82,23.82,121135.0
2020-09-23 15:25:00,26.59,26.68,26.57,26.67,124394.0,23.8111,23.8917,23.7932,23.8827,124394.0
2020-09-23 15:30:00,26.66,26.69,26.6,26.61,134869.0,23.8738,23.9006,23.82,23.829,134869.0
2020-09-23 15:35:00,26.61,26.64,26.55,26.59,140697.0,23.829,23.8558,23.7753,23.8111,140697.0
2020-09-23 15:40:00,26.59,26.63,26.53,26.57,159274.0,23.8111,23.8469,23.7573,23.7932,159274.0
2020-09-23 15:45:00,26.57,26.58,26.47,26.51,205475.0,23.7932,23.8021,23.7036,23.7394,205475.0
2020-09-23 15:50:00,26.51,26.52,26.4,26.43,264194.0,23.7394,23.7484,23.6409,23.6678,264194.0
2020-09-23 15:55:00,26.43,26.48,26.4,26.44,573487.0,23.6678,23.7126,23.6409,23.6767,573487.0
2020-09-24 09:30:00,26.42,26.42,25.89,25.93,186085.0,23.6588,23.6588,23.1842,23.22,186085.0
2020-09-24 09:35:00,25.93,26.0,25.74,25.76,74823.0,23.22,23.2827,23.0499,23.0678,74823.0
2020-09-24 09:40:00,25.77,25.77,25.57,25.62,82620.0,23.0768,23.0768,22.8977,22.9424,82620.0
2020-09-24 09:45:00,25.61,25.97,25.57,25.92,169019.0,22.9335,23.2559,22.8977,23.2111,169019.0
2020-09-24 09:50:00,25.93,25.95,25.76,25.82,289656.0,23.22,23.238,23.0678,23.1215,289656.0
2020-09-24 09:55:00,25.82,25.85,25.66,25.73,167504.0,23.1215,23.1484,22.9783,23.0409,167504.0
2020-09-24 10:00:00,25.73,25.87,25.73,25.83,105148.0,23.0409,23.1663,23.0409,23.1305,105148.0
2020-09-24 10:05:00,25.85,26.12,25.84,26.09,209601.0,23.1484,23.3902,23.1395,23.3633,209601.0
2020-09-24 10:10:00,26.08,26.08,25.97,26.02,137522.0,23.3544,23.3544,23.2559,23.3006,137522.0
2020-09-24 10:15:00,26.02,26.2,26.0,26.17,90878.0,23.3006,23.4618,23.2827,23.435,90878.0
2020-09-24 10:20:00,26.17,26.23,26.13,26.14,121213.0,23.435,23.4887,23.3991,23.4081,121213.0
2020-09-24 10:25:00,26.14,26.16,26.0,26.02,106658.0,23.4081,23.426,23.2827,23.3006,106658.0
2020-09-24 10:30:00,26.02,26.05,25.93,25.95,90910.0,23.3006,23.3275,23.22,23.238,90910.0
2020-09-24 10:35:00,25.95,25.95,25.86,25.89,64287.0,23.238,23.238,23.1574,23.1842,64287.0
2020-09-24 10:40:00,25.9,25.98,25.89,25.95,36688.0,23.1932,23.2648,23.1842,23.238,36688.0
2020-09-24 10:45:00,25.96,26.1,25.96,25.99,70395.0,23.2469,23.3723,23.2469,23.2738,70395.0
2020-09-24 10:50:00,26.0,26.08,25.94,26.04,59870.0,23.2827,23.3544,23.229,23.3186,59870.0
2020-09-24 10:55:00,26.03,26.12,26.0,26.1,81185.0,23.3096,23.3902,23.2827,23.3723,81185.0
2020-09-24 11:00:00,26.1,26.13,26.0,26.02,34230.0,23.3723,23.3991,23.2827,23.3006,34230.0
2020-09-24 11:05:00,26.02,26.05,25.98,26.04,57089.0,23.3006,23.3275,23.2648,23.3186,57089.0
2020-09-24 11:10:00,26.03,26.06,25.95,26.03,98735.0,23.3096,23.3365,23.238,23.3096,98735.0
2020-09-24 11:15:00,26.04,26.07,25.96,25.96,33238.0,23.3186,23.3454,23.2469,23.2469,33238.0
2020-09-24 11:20:00,25.95,26.01,25.92,25.98,28316.0,23.238,23.2917,23.2111,23.2648,28316.0
2020-09-24 11:25:00,25.98,26.16,25.98,26.16,34956.0,23.2648,23.426,23.2648,23.426,34956.0
2020-09-24 11:30:00,26.15,26.2,26.11,26.18,50203.0,23.4171,23.4618,23.3812,23.4439,50203.0
2020-09-24 11:35:00,26.17,26.28,26.12,26.27,44845.0,23.435,23.5335,23.3902,23.5245,44845.0
2020-09-24 11:40:00,26.27,26.37,26.25,26.29,41819.0,23.5245,23.6141,23.5066,23.5424,41819.0
2020-09-24 11:45:00,26.29,26.35,26.27,26.29,33765.0,23.5424,23.5962,23.5245,23.5424,33765.0
2020-09-24 11:50:00,26.29,26.41,26.28,26.39,24602.0,23.5424,23.6499,23.5335,23.632,24602.0
2020-09-24 11:55:00,26.39,26.55,26.38,26.51,57338.0,23.632,23.7753,23.623,23.7394,57338.0
2020-09-24 12:00:00,26.51,26.57,26.5,26.54,36020.0,23.7394,23.7932,23.7305,23.7663,36020.0
2020-09-24 12:05:00,26.55,26.58,26.5,26.54,26111.0,23.7753,23.8021,23.7305,23.7663,26111.0
2020-09-24 12:10:00,26.54,26.55,26.46,26.48,25581.0,23.7663,23.7753,23.6947,23.7126,25581.0
2020-09-24 12:15:00,26.47,26.64,26.47,26.64,38302.0,23.7036,23.8558,23.7036,23.8558,38302.0
2020-09-24 12:20:00,26.65,26.67,26.59,26.61,39216.0,23.8648,23.8827,23.8111,23.829,39216.0
2020-09-24 12:25:00,26.62,26.68,26.61,26.62,25540.0,23.8379,23.8917,23.829,23.8379,25540.0
2020-09-24 12:30:00,26.62,26.63,26.5,26.5,23389.0,23.8379,23.8469,23.7305,23.7305,23389.0
2020-09-24 12:35:00,26.5,26.5,26.41,26.42,40150.0,23.7305,23.7305,23.6499,23.6588,40150.0
2020-09-24 12:40:00,26.42,26.48,26.41,26.48,17304.0,23.6588,23.7126,23.6499,23.7126,17304.0
2020-09-24 12:45:00,26.48,26.54,26.44,26.54,36721.0,23.7126,23.7663,23.6767,23.7663,36721.0
2020-09-24 12:50:00,26.54,26.58,26.54,26.55,18537.0,23.7663,23.8021,23.7663,23.7753,18537.0
2020-09-24 12:55:00,26.55,26.65,26.55,26.64,13417.0,23.7753,23.8648,23.7753,23.8558,13417.0
2020-09-24 13:00:00,26.64,26.68,26.64,26.67,18899.0,23.8558,23.8917,23.8558,23.8827,18899.0
2020-09-24 13:05:00,26.67,26.73,26.65,26.73,21477.0,23.8827,23.9364,23.8648,23.9364,21477.0
2020-09-24 13:10:00,26.72,26.8,26.7,26.79,32263.0,23.9275,23.9991,23.9096,23.9902,32263.0
2020-09-24 13:15:00,26.79,26.91,26.78,26.87,43565.0,23.9902,24.0976,23.9812,24.0618,43565.0
2020-09-24 13:20:00,26.87,27.01,26.87,26.94,38143.0,24.0618,24.1872,24.0618,24.1245,38143.0
2020-09-24 13:25:00,26.94,27.01,26.93,26.98,34853.0,24.1245,24.1872,24.1155,24.1603,34853.0
2020-09-24 13:30:00,26.98,27.09,26.95,27.07,25908.0,24.1603,24.2588,24.1334,24.2409,25908.0
2020-09-24 13:35:00,27.06,27.07,27.0,27.05,33011.0,24.232,24.2409,24.1782,24.223,33011.0
2020-09-24 13:40:00,27.04,27.09,26.97,27.01,46767.0,24.214,24.2588,24.1514,24.1872,46767.0
2020-09-24 13:45:00,27.01,27.04,26.97,26.99,35927.0,24.1872,24.214,24.1514,24.1693,35927.0
2020-09-24 13:50:00,27.0,27.07,26.98,27.07,24662.0,24.1782,24.2409,24.1603,24.2409,24662.0
2020-09-24 13:55:00,27.08,27.08,26.93,26.94,36412.0,24.2499,24.2499,24.1155,24.1245,36412.0
2020-09-24 14:00:00,26.94,26.98,26.86,26.91,32613.0,24.1245,24.1603,24.0529,24.0976,32613.0
2020-09-24 14:05:00,26.9,26.91,26.86,26.89,72730.0,24.0887,24.0976,24.0529,24.0797,72730.0
2020-09-24 14:10:00,26.89,26.9,26.82,26.82,21818.0,24.0797,24.0887,24.017,24.017,21818.0
2020-09-24 14:15:00,26.82,26.85,26.68,26.69,24512.0,24.017,24.0439,23.8917,23.9006,24512.0
2020-09-24 14:20:00,26.69,26.7,26.61,26.63,23511.0,23.9006,23.9096,23.829,23.8469,23511.0
2020-09-24 14:25:00,26.63,26.65,26.58,26.6,32009.0,23.8469,23.8648,23.8021,23.82,32009.0
2020-09-24 14:30:00,26.61,26.65,26.59,26.61,24121.0,23.829,23.8648,23.8111,23.829,24121.0
2020-09-24 14:35:00,26.61,26.62,26.56,26.6,26870.0,23.829,23.8379,23.7842,23.82,26870.0
2020-09-24 14:40:00,26.6,26.65,26.58,26.59,17919.0,23.82,23.8648,23.8021,23.8111,17919.0
2020-09-24 14:45:00,26.59,26.6,26.47,26.47,36735.0,23.8111,23.82,23.7036,23.7036,36735.0
2020-09-24 14:50:00,26.46,26.47,26.38,26.4,40374.0,23.6947,23.7036,23.623,23.6409,40374.0
2020-09-24 14:55:00,26.4,26.43,26.33,26.36,41196.0,23.6409,23.6678,23.5782,23.6051,41196.0
2020-09-24 15:00:00,26.36,26.45,26.36,26.4,35054.0,23.6051,23.6857,23.6051,23.6409,35054.0
2020-09-24 15:05:00,26.4,26.46,26.4,26.4,53380.0,23.6409,23.6947,23.6409,23.6409,53380.0
2020-09-24 15:10:00,26.38,26.47,26.36,26.47,33351.0,23.623,23.7036,23.6051,23.7036,33351.0
2020-09-24 15:15:00,26.46,26.55,26.38,26.38,46708.0,23.6947,23.7753,23.623,23.623,46708.0
2020-09-24 15:20:00,26.38,26.4,26.26,26.34,47596.0,23.623,23.6409,23.5156,23.5872,47596.0
2020-09-24 15:25:00,26.33,26.38,26.3,26.34,43659.0,23.5782,23.623,23.5514,23.5872,43659.0
2020-09-24 15:30:00,26.33,26.38,26.27,26.38,54956.0,23.5782,23.623,23.5245,23.623,54956.0
2020-09-24 15:35:00,26.37,26.41,26.29,26.41,47366.0,23.6141,23.6499,23.5424,23.6499,47366.0
2020-09-24 15:40:00,26.4,26.43,26.36,26.39,79739.0,23.6409,23.6678,23.6051,23.632,79739.0
2020-09-24 15:45:00,26.38,26.48,26.37,26.38,63014.0,23.623,23.7126,23.6141,23.623,63014.0
2020-09-24 15:50:00,26.38,26.5,26.36,26.5,135730.0,23.623,23.7305,23.6051,23.7305,135730.0
2020-09-24 15:55:00,26.5,26.52,26.44,26.48,218709.0,23.7305,23.7484,23.6767,23.7126,218709.0
2020-09-25 09:30:00,26.13,26.65,26.12,26.64,121694.0,23.3991,23.8648,23.3902,23.8558,121694.0
2020-09-25 09:35:00,26.68,26.69,26.5,26.58,46394.0,23.8917,23.9006,23.7305,23.8021,46394.0
2020-09-25 09:40:00,26.57,26.75,26.55,26.69,41956.0,23.7932,23.9543,23.7753,23.9006,41956.0
2020-09-25 09:45:00,26.71,26.73,26.49,26.59,40893.0,23.9185,23.9364,23.7215,23.8111,40893.0
2020-09-25 09:50:00,26.6,26.72,26.53,26.71,38350.0,23.82,23.9275,23.7573,23.9185,38350.0
2020-09-25 09:55:00,26.72,26.73,26.52,26.68,38984.0,23.9275,23.9364,23.7484,23.8917,38984.0
2020-09-25 10:00:00,26.69,26.84,26.63,26.66,54992.0,23.9006,24.0349,23.8469,23.8738,54992.0
2020-09-25 10:05:00,26.67,26.68,26.58,26.59,46731.0,23.8827,23.8917,23.8021,23.8111,46731.0
2020-09-25 10:10:00,26.58,26.58,26.35,26.38,40331.0,23.8021,23.8021,23.5962,23.623,40331.0
2020-09-25 10:15:00,26.37,26.51,26.36,26.5,43522.0,23.6141,23.7394,23.6051,23.7305,43522.0
2020-09-25 10:20:00,26.49,26.65,26.48,26.54,47061.0,23.7215,23.8648,23.7126,23.7663,47061.0
2020-09-25 10:25:00,26.53,26.54,26.48,26.54,32518.0,23.7573,23.7663,23.7126,23.7663,32518.0
2020-09-25 10:30:00,26.55,26.56,26.39,26.39,47553.0,23.7753,23.7842,23.632,23.632,47553.0
2020-09-25 10:35:00,26.38,26.58,26.34,26.58,37997.0,23.623,23.8021,23.5872,23.8021,37997.0
2020-09-25 10:40:00,26.59,26.64,26.49,26.55,96072.0,23.8111,23.8558,23.7215,23.7753,96072.0
2020-09-25 10:45:00,26.55,26.57,26.45,26.48,109727.0,23.7753,23.7932,23.6857,23.7126,109727.0
2020-09-25 10:50:00,26.48,26.55,26.44,26.54,46169.0,23.7126,23.7753,23.6767,23.7663,46169.0
2020-09-25 10:55:00,26.54,26.54,26.48,26.5,51745.0,23.7663,23.7663,23.7126,23.7305,51745.0
2020-09-25 11:00:00,26.5,26.51,26.38,26.39,34060.0,23.7305,23.7394,23.623,23.632,34060.0
2020-09-25 11:05:00,26.39,26.4,26.36,26.38,43980.0,23.632,23.6409,23.6051,23.623,43980.0
2020-09-25 11:10:00,26.38,26.47,26.36,26.4,31140.0,23.623,23.7036,23.6051,23.6409,31140.0
2020-09-25 11:15:00,26.39,26.56,26.39,26.56,24782.0,23.632,23.7842,23.632,23.7842,24782.0
2020-09-25 11:20:00,26.56,26.57,26.51,26.57,36098.0,23.7842,23.7932,23.7394,23.7932,36098.0
2020-09-25 11:25:00,26.58,26.59,26.53,26.55,30413.0,23.8021,23.8111,23.7573,23.7753,30413.0
2020-09-25 11:30:00,26.55,26.66,26.55,26.66,27062.0,23.7753,23.8738,23.7753,23.8738,27062.0
2020-09-25 11:35:00,26.66,26.7,26.62,26.67,32199.0,23.8738,23.9096,23.8379,23.8827,32199.0
2020-09-25 11:40:00,26.68,26.69,26.58,26.59,33548.0,23.8917,23.9006,23.8021,23.8111,33548.0
2020-09-25 11:45:00,26.59,26.61,26.47,26.5,46771.0,23.8111,23.829,23.7036,23.7305,46771.0
2020-09-25 11:50:00,26.5,26.52,26.46,26.47,67292.0,23.7305,23.7484,23.6947,23.7036,67292.0
2020-09-25 11:55:00,26.47,26.52,26.46,26.46,31323.0,23.7036,23.7484,23.6947,23.6947,31323.0
2020-09-25 12:00:00,26.46,26.52,26.45,26.52,24329.0,23.6947,23.7484,23.6857,23.7484,24329.0
2020-09-25 12:05:00,26.52,26.62,26.51,26.6,18794.0,23.7484,23.8379,23.7394,23.82,18794.0
2020-09-25 12:10:00,26.61,26.66,26.59,26.63,27462.0,23.829,23.8738,23.8111,23.8469,27462.0
2020-09-25 12:15:00,26.63,26.67,26.61,26.64,19390.0,23.8469,23.8827,23.829,23.8558,19390.0
2020-09-25 12:20:00,26.64,26.69,26.61,26.69,24229.0,23.8558,23.9006,23.829,23.9006,24229.0
2020-09-25 12:25:00,26.69,26.69,26.63,26.68,23466.0,23.9006,23.9006,23.8469,23.8917,23466.0
2020-09-25 12:30:00,26.68,26.7,26.62,26.68,56833.0,23.8917,23.9096,23.8379,23.8917,56833.0
2020-09-25 12:35:00,26.68,26.84,26.67,26.83,41855.0,23.8917,24.0349,23.8827,24.026,41855.0
2020-09-25 12:40:00,26.83,26.85,26.81,26.83,26283.0,24.026,24.0439,24.0081,24.026,26283.0
2020-09-25 12:45:00,26.83,26.83,26.72,26.75,31577.0,24.026,24.026,23.9275,23.9543,31577.0
2020-09-25 12:50:00,26.74,26.76,26.72,26.75,37032.0,23.9454,23.9633,23.9275,23.9543,37032.0
2020-09-25 12:55:00,26.75,26.76,26.73,26.76,28262.0,23.9543,23.9633,23.9364,23.9633,28262.0
2020-09-25 13:00:00,26.76,26.86,26.74,26.83,50878.0,23.9633,24.0529,23.9454,24.026,50878.0
2020-09-25 13:05:00,26.83,26.88,26.82,26.84,19687.0,24.026,24.0708,24.017,24.0349,19687.0
2020-09-25 13:10:00,26.83,26.9,26.82,26.89,25330.0,24.026,24.0887,24.017,24.0797,25330.0
2020-09-25 13:15:00,26.89,26.92,26.86,26.87,23347.0,24.0797,24.1066,24.0529,24.0618,23347.0
2020-09-25 13:20:00,26.88,26.92,26.86,26.86,35804.0,24.0708,24.1066,24.0529,24.0529,35804.0
2020-09-25 13:25:00,26.87,26.87,26.83,26.85,29292.0,24.0618,24.0618,24.026,24.0439,29292.0
2020-09-25 13:30:00,26.85,26.87,26.77,26.82,30141.0,24.0439,24.0618,23.9723,24.017,30141.0
2020-09-25 13:35:00,26.81,26.81,26.8,26.8,25631.0,24.0081,24.0081,23.9991,23.9991,25631.0
2020-09-25 13:40:00,26.81,26.86,26.81,26.84,39155.0,24.0081,24.0529,24.0081,24.0349,39155.0
2020-09-25 13:45:00,26.85,26.86,26.81,26.82,30170.0,24.0439,24.0529,24.0081,24.017,30170.0
2020-09-25 13:50:00,26.83,26.92,26.82,26.92,45285.0,24.026,24.1066,24.017,24.1066,45285.0
2020-09-25 13:55:00,26.92,26.92,26.89,26.91,20315.0,24.1066,24.1066,24.0797,24.0976,20315.0
2020-09-25 14:00:00,26.9,26.95,26.89,26.94,30071.0,24.0887,24.1334,24.0797,24.1245,30071.0
2020-09-25 14:05:00,26.94,26.94,26.89,26.9,36699.0,24.1245,24.1245,24.0797,24.0887,36699.0
2020-09-25 14:10:00,26.9,26.91,26.85,26.86,31282.0,24.0887,24.0976,24.0439,24.0529,31282.0
2020-09-25 14:15:00,26.86,26.87,26.83,26.86,41229.0,24.0529,24.0618,24.026,24.0529,41229.0
2020-09-25 14:20:00,26.85,26.92,26.81,26.91,55921.0,24.0439,24.1066,24.0081,24.0976,55921.0
2020-09-25 14:25:00,26.91,26.92,26.88,26.91,40710.0,24.0976,24.1066,24.0708,24.0976,40710.0
2020-09-25 14:30:00,26.9,26.94,26.88,26.89,35408.0,24.0887,24.1245,24.0708,24.0797,35408.0
2020-09-25 14:35:00,26.89,26.93,26.88,26.89,42123.0,24.0797,24.1155,24.0708,24.0797,42123.0
2020-09-25 14:40:00,26.88,26.91,26.86,26.91,35073.0,24.0708,24.0976,24.0529,24.0976,35073.0
2020-09-25 14:45:00,26.91,26.93,26.9,26.91,34859.0,24.0976,24.1155,24.0887,24.0976,34859.0
2020-09-25 14:50:00,26.9,26.92,26.85,26.91,33471.0,24.0887,24.1066,24.0439,24.0976,33471.0
2020-09-25 14:55:00,26.91,26.99,26.88,26.98,51515.0,24.0976,24.1693,24.0708,24.1603,51515.0
2020-09-25 15:00:00,26.98,27.0,26.97,26.99,34605.0,24.1603,24.1782,24.1514,24.1693,34605.0
2020-09-25 15:05:00,26.98,27.05,26.95,27.05,53649.0,24.1603,24.223,24.1334,24.223,53649.0
2020-09-25 15:10:00,27.05,27.11,26.99,26.99,72501.0,24.223,24.2767,24.1693,24.1693,72501.0
2020-09-25 15:15:00,27.0,27.09,26.99,27.09,86715.0,24.1782,24.2588,24.1693,24.2588,86715.0
2020-09-25 15:20:00,27.08,27.13,27.06,27.11,43508.0,24.2499,24.2946,24.232,24.2767,43508.0
2020-09-25 15:25:00,27.11,27.15,27.08,27.1,56088.0,24.2767,24.3125,24.2499,24.2678,56088.0
2020-09-25 15:30:00,27.1,27.11,26.99,26.99,70616.0,24.2678,24.2767,24.1693,24.1693,70616.0
2020-09-25 15:35:00,26.99,27.0,26.93,26.93,67055.0,24.1693,24.1782,24.1155,24.1155,67055.0
2020-09-25 15:40:00,26.93,26.97,26.88,26.96,72074.0,24.1155,24.1514,24.0708,24.1424,72074.0
2020-09-25 15:45:00,26.96,27.0,26.92,27.0,78550.0,24.1424,24.1782,24.1066,24.1782,78550.0
2020-09-25 15:50:00,26.99,27.02,26.94,27.01,173215.0,24.1693,24.1961,24.1245,24.1872,173215.0
2020-09-25 15:55:00,27.01,27.09,26.99,27.07,346917.0,24.1872,24.2588,24.1693,24.2409,346917.0
2020-09-28 09:30:00,27.66,27.98,27.63,27.89,219482.0,24.7692,25.0558,24.7424,24.9752,219482.0
2020-09-28 09:35:00,27.88,27.88,27.65,27.65,67372.0,24.9663,24.9663,24.7603,24.7603,67372.0
2020-09-28 09:40:00,27.67,27.67,27.46,27.46,40815.0,24.7782,24.7782,24.5901,24.5901,40815.0
2020-09-28 09:45:00,27.44,27.7,27.42,27.58,54672.0,24.5722,24.8051,24.5543,24.6976,54672.0
2020-09-28 09:50:00,27.59,27.66,27.48,27.54,41398.0,24.7066,24.7692,24.6081,24.6618,41398.0
2020-09-28 09:55:00,27.55,27.69,27.5,27.67,38830.0,24.6707,24.7961,24.626,24.7782,38830.0
2020-09-28 10:00:00,27.68,27.73,27.59,27.73,98374.0,24.7872,24.8319,24.7066,24.8319,98374.0
2020-09-28 10:05:00,27.73,27.76,27.63,27.67,64420.0,24.8319,24.8588,24.7424,24.7782,64420.0
2020-09-28 10:10:00,27.67,27.84,27.65,27.81,55482.0,24.7782,24.9304,24.7603,24.9036,55482.0
2020-09-28 10:15:00,27.82,27.87,27.74,27.76,90867.0,24.9125,24.9573,24.8409,24.8588,90867.0
2020-09-28 10:20:00,27.76,27.91,27.74,27.88,65878.0,24.8588,24.9931,24.8409,24.9663,65878.0
2020-09-28 10:25:00,27.88,27.97,27.85,27.85,49056.0,24.9663,25.0468,24.9394,24.9394,49056.0
2020-09-28 10:30:00,27.84,27.95,27.84,27.94,41909.0,24.9304,25.0289,24.9304,25.02,41909.0
2020-09-28 10:35:00,27.95,27.95,27.85,27.89,35945.0,25.0289,25.0289,24.9394,24.9752,35945.0
2020-09-28 10:40:00,27.89,28.01,27.88,27.99,64770.0,24.9752,25.0827,24.9663,25.0648,64770.0
2020-09-28 10:45:00,27.98,28.0,27.77,27.8,43062.0,25.0558,25.0737,24.8677,24.8946,43062.0
2020-09-28 10:50:00,27.8,27.9,27.8,27.89,40112.0,24.8946,24.9842,24.8946,24.9752,40112.0
2020-09-28 10:55:00,27.9,27.92,27.85,27.9,20530.0,24.9842,25.0021,24.9394,24.9842,20530.0
2020-09-28 11:00:00,27.91,27.92,27.78,27.78,60440.0,24.9931,25.0021,24.8767,24.8767,60440.0
2020-09-28 11:05:00,27.78,27.81,27.72,27.75,38846.0,24.8767,24.9036,24.823,24.8498,38846.0
2020-09-28 11:10:00,27.75,27.78,27.72,27.74,40138.0,24.8498,24.8767,24.823,24.8409,40138.0
2020-09-28 11:15:00,27.75,27.8,27.73,27.8,32065.0,24.8498,24.8946,24.8319,24.8946,32065.0
2020-09-28 11:20:00,27.79,27.81,27.75,27.78,23413.0,24.8857,24.9036,24.8498,24.8767,23413.0
2020-09-28 11:25:00,27.77,27.82,27.7,27.76,48886.0,24.8677,24.9125,24.8051,24.8588,48886.0
2020-09-28 11:30:00,27.75,27.8,27.74,27.77,25637.0,24.8498,24.8946,24.8409,24.8677,25637.0
2020-09-28 11:35:00,27.77,27.85,27.76,27.85,25407.0,24.8677,24.9394,24.8588,24.9394,25407.0
2020-09-28 11:40:00,27.84,27.87,27.81,27.84,45591.0,24.9304,24.9573,24.9036,24.9304,45591.0
2020-09-28 11:45:00,27.85,27.88,27.83,27.87,14060.0,24.9394,24.9663,24.9215,24.9573,14060.0
2020-09-28 11:50:00,27.88,27.89,27.81,27.89,18346.0,24.9663,24.9752,24.9036,24.9752,18346.0
2020-09-28 11:55:00,27.9,27.9,27.85,27.9,38658.0,24.9842,24.9842,24.9394,24.9842,38658.0
2020-09-28 12:00:00,27.9,27.97,27.88,27.96,41818.0,24.9842,25.0468,24.9663,25.0379,41818.0
2020-09-28 12:05:00,27.96,28.0,27.96,27.99,24027.0,25.0379,25.0737,25.0379,25.0648,24027.0
2020-09-28 12:10:00,27.99,28.03,27.97,28.03,26059.0,25.0648,25.1006,25.0468,25.1006,26059.0
2020-09-28 12:15:00,28.02,28.04,27.89,27.92,132020.0,25.0916,25.1095,24.9752,25.0021,132020.0
2020-09-28 12:20:00,27.94,27.97,27.93,27.96,24479.0,25.02,25.0468,25.011,25.0379,24479.0
2020-09-28 12:25:00,27.97,27.99,27.92,27.98,24010.0,25.0468,25.0648,25.0021,25.0558,24010.0
2020-09-28 12:30:00,27.99,28.01,27.92,27.94,18937.0,25.0648,25.0827,25.0021,25.02,18937.0
2020-09-28 12:35:00,27.92,27.94,27.85,27.86,29514.0,25.0021,25.02,24.9394,24.9483,29514.0
2020-09-28 12:40:00,27.87,27.98,27.86,27.98,55574.0,24.9573,25.0558,24.9483,25.0558,55574.0
2020-09-28 12:45:00,27.99,27.99,27.96,27.97,13321.0,25.0648,25.0648,25.0379,25.0468,13321.0
2020-09-28 12:50:00,27.96,27.98,27.93,27.94,38450.0,25.0379,25.0558,25.011,25.02,38450.0
2020-09-28 12:55:00,27.93,27.93,27.87,27.88,28246.0,25.011,25.011,24.9573,24.9663,28246.0
2020-09-28 13:00:00,27.89,27.9,27.8,27.83,33461.0,24.9752,24.9842,24.8946,24.9215,33461.0
2020-09-28 13:05:00,27.83,27.84,27.79,27.83,36356.0,24.9215,24.9304,24.8857,24.9215,36356.0
2020-09-28 13:10:00,27.83,27.87,27.83,27.86,23134.0,24.9215,24.9573,24.9215,24.9483,23134.0
2020-09-28 13:15:00,27.87,27.88,27.83,27.84,16956.0,24.9573,24.9663,24.9215,24.9304,16956.0
2020-09-28 13:20:00,27.84,27.87,27.79,27.8,33764.0,24.9304,24.9573,24.8857,24.8946,33764.0
2020-09-28 13:25:00,27.8,27.8,27.69,27.71,29702.0,24.8946,24.8946,24.7961,24.814,29702.0
2020-09-28 13:30:00,27.71,27.74,27.66,27.67,22859.0,24.814,24.8409,24.7692,24.7782,22859.0
2020-09-28 13:35:00,27.68,27.76,27.68,27.76,26095.0,24.7872,24.8588,24.7872,24.8588,26095.0
2020-09-28 13:40:00,27.76,27.76,27.68,27.69,36389.0,24.8588,24.8588,24.7872,24.7961,36389.0
2020-09-28 13:45:00,27.68,27.69,27.62,27.67,41054.0,24.7872,24.7961,24.7334,24.7782,41054.0
2020-09-28 13:50:00,27.67,27.71,27.63,27.69,20979.0,24.7782,24.814,24.7424,24.7961,20979.0
2020-09-28 13:55:00,27.69,27.74,27.68,27.74,30751.0,24.7961,24.8409,24.7872,24.8409,30751.0
2020-09-28 14:00:00,27.73,27.79,27.69,27.78,40467.0,24.8319,24.8857,24.7961,24.8767,40467.0
2020-09-28 14:05:00,27.78,27.81,27.78,27.79,36469.0,24.8767,24.9036,24.8767,24.8857,36469.0
2020-09-28 14:10:00,27.79,27.79,27.69,27.7,49112.0,24.8857,24.8857,24.7961,24.8051,49112.0
2020-09-28 14:15:00,27.71,27.78,27.71,27.78,18946.0,24.814,24.8767,24.814,24.8767,18946.0
2020-09-28 14:20:00,27.78,27.78,27.69,27.71,16915.0,24.8767,24.8767,24.7961,24.814,16915.0
2020-09-28 14:25:00,27.7,27.75,27.7,27.71,15636.0,24.8051,24.8498,24.8051,24.814,15636.0
2020-09-28 14:30:00,27.71,27.79,27.71,27.78,141477.0,24.814,24.8857,24.814,24.8767,141477.0
2020-09-28 14:35:00,27.78,27.83,27.76,27.83,119747.0,24.8767,24.9215,24.8588,24.9215,119747.0
2020-09-28 14:40:00,27.83,27.85,27.82,27.84,29844.0,24.9215,24.9394,24.9125,24.9304,29844.0
2020-09-28 14:45:00,27.84,27.88,27.81,27.82,32761.0,24.9304,24.9663,24.9036,24.9125,32761.0
2020-09-28 14:50:00,27.82,27.83,27.78,27.81,150463.0,24.9125,24.9215,24.8767,24.9036,150463.0
2020-09-28 14:55:00,27.82,27.87,27.82,27.83,27358.0,24.9125,24.9573,24.9125,24.9215,27358.0
2020-09-28 15:00:00,27.83,27.83,27.77,27.82,94362.0,24.9215,24.9215,24.8677,24.9125,94362.0
2020-09-28 15:05:00,27.82,27.82,27.74,27.77,37770.0,24.9125,24.9125,24.8409,24.8677,37770.0
2020-09-28 15:10:00,27.77,27.78,27.73,27.76,27798.0,24.8677,24.8767,24.8319,24.8588,27798.0
2020-09-28 15:15:00,27.77,27.81,27.73,27.73,173407.0,24.8677,24.9036,24.8319,24.8319,173407.0
2020-09-28 15:20:00,27.73,27.75,27.67,27.7,29665.0,24.8319,24.8498,24.7782,24.8051,29665.0
2020-09-28 15:25:00,27.7,27.73,27.68,27.71,25396.0,24.8051,24.8319,24.7872,24.814,25396.0
2020-09-28 15:30:00,27.71,27.71,27.64,27.66,80577.0,24.814,24.814,24.7513,24.7692,80577.0
2020-09-28 15:35:00,27.66,27.67,27.63,27.64,90944.0,24.7692,24.7782,24.7424,24.7513,90944.0
2020-09-28 15:40:00,27.64,27.72,27.63,27.71,212534.0,24.7513,24.823,24.7424,24.814,212534.0
2020-09-28 15:45:00,27.7,27.71,27.65,27.68,174980.0,24.8051,24.814,24.7603,24.7872,174980.0
2020-09-28 15:50:00,27.68,27.69,27.64,27.64,134577.0,24.7872,24.7961,24.7513,24.7513,134577.0
2020-09-28 15:55:00,27.64,27.65,27.58,27.63,651371.0,24.7513,24.7603,24.6976,24.7424,651371.0
2020-09-29 09:30:00,27.54,27.56,27.31,27.42,112830.0,24.6618,24.6797,24.4558,24.5543,112830.0
2020-09-29 09:35:00,27.41,27.59,27.38,27.55,43002.0,24.5454,24.7066,24.5185,24.6707,43002.0
2020-09-29 09:40:00,27.55,27.6,27.39,27.44,44976.0,24.6707,24.7155,24.5275,24.5722,44976.0
2020-09-29 09:45:00,27.44,27.51,27.42,27.42,41118.0,24.5722,24.6349,24.5543,24.5543,41118.0
2020-09-29 09:50:00,27.41,27.41,27.2,27.25,102877.0,24.5454,24.5454,24.3573,24.4021,102877.0
2020-09-29 09:55:00,27.26,27.35,27.22,27.25,25520.0,24.411,24.4916,24.3752,24.4021,25520.0
2020-09-29 10:00:00,27.24,27.36,27.2,27.36,32438.0,24.3931,24.5006,24.3573,24.5006,32438.0
2020-09-29 10:05:00,27.37,27.44,27.32,27.4,36985.0,24.5096,24.5722,24.4648,24.5364,36985.0
2020-09-29 10:10:00,27.41,27.46,27.37,27.46,31494.0,24.5454,24.5901,24.5096,24.5901,31494.0
2020-09-29 10:15:00,27.46,27.56,27.46,27.55,33183.0,24.5901,24.6797,24.5901,24.6707,33183.0
2020-09-29 10:20:00,27.55,27.65,27.53,27.61,52154.0,24.6707,24.7603,24.6528,24.7245,52154.0
2020-09-29 10:25:00,27.62,27.64,27.55,27.55,40776.0,24.7334,24.7513,24.6707,24.6707,40776.0
2020-09-29 10:30:00,27.55,27.58,27.5,27.52,39090.0,24.6707,24.6976,24.626,24.6439,39090.0
2020-09-29 10:35:00,27.52,27.54,27.38,27.39,27518.0,24.6439,24.6618,24.5185,24.5275,27518.0
2020-09-29 10:40:00,27.38,27.43,27.36,27.42,20921.0,24.5185,24.5633,24.5006,24.5543,20921.0
2020-09-29 10:45:00,27.42,27.42,27.31,27.34,33256.0,24.5543,24.5543,24.4558,24.4827,33256.0
2020-09-29 10:50:00,27.34,27.39,27.26,27.29,45206.0,24.4827,24.5275,24.411,24.4379,45206.0
2020-09-29 10:55:00,27.3,27.31,27.25,27.27,32976.0,24.4469,24.4558,24.4021,24.42,32976.0
2020-09-29 11:00:00,27.27,27.28,27.12,27.14,55097.0,24.42,24.429,24.2857,24.3036,55097.0
2020-09-29 11:05:00,27.14,27.19,27.13,27.14,41395.0,24.3036,24.3484,24.2946,24.3036,41395.0
2020-09-29 11:10:00,27.13,27.14,27.07,27.11,31458.0,24.2946,24.3036,24.2409,24.2767,31458.0
2020-09-29 11:15:00,27.11,27.22,27.1,27.22,16594.0,24.2767,24.3752,24.2678,24.3752,16594.0
2020-09-29 11:20:00,27.23,27.26,27.18,27.21,42349.0,24.3842,24.411,24.3394,24.3663,42349.0
2020-09-29 11:25:00,27.2,27.22,27.15,27.16,42394.0,24.3573,24.3752,24.3125,24.3215,42394.0
2020-09-29 11:30:00,27.15,27.16,27.1,27.14,27737.0,24.3125,24.3215,24.2678,24.3036,27737.0
2020-09-29 11:35:00,27.14,27.18,27.11,27.17,28505.0,24.3036,24.3394,24.2767,24.3305,28505.0
2020-09-29 11:40:00,27.16,27.16,27.01,27.03,46035.0,24.3215,24.3215,24.1872,24.2051,46035.0
2020-09-29 11:45:00,27.03,27.04,26.97,27.01,33934.0,24.2051,24.214,24.1514,24.1872,33934.0
2020-09-29 11:50:00,27.02,27.04,27.0,27.03,23677.0,24.1961,24.214,24.1782,24.2051,23677.0
2020-09-29 11:55:00,27.03,27.07,27.01,27.02,15908.0,24.2051,24.2409,24.1872,24.1961,15908.0
2020-09-29 12:00:00,27.02,27.04,26.96,26.97,36346.0,24.1961,24.214,24.1424,24.1514,36346.0
2020-09-29 12:05:00,26.97,27.07,26.96,27.07,18543.0,24.1514,24.2409,24.1424,24.2409,18543.0
2020-09-29 12:10:00,27.06,27.14,27.04,27.12,30105.0,24.232,24.3036,24.214,24.2857,30105.0
2020-09-29 12:15:00,27.12,27.14,27.09,27.13,18027.0,24.2857,24.3036,24.2588,24.2946,18027.0
2020-09-29 12:20:00,27.12,27.14,27.07,27.07,11604.0,24.2857,24.3036,24.2409,24.2409,11604.0
2020-09-29 12:25:00,27.07,27.15,27.07,27.14,18063.0,24.2409,24.3125,24.2409,24.3036,18063.0
2020-09-29 12:30:00,27.14,27.14,27.11,27.11,18837.0,24.3036,24.3036,24.2767,24.2767,18837.0
2020-09-29 12:35:00,27.12,27.17,27.1,27.13,34762.0,24.2857,24.3305,24.2678,24.2946,34762.0
2020-09-29 12:40:00,27.13,27.13,27.08,27.08,15672.0,24.2946,24.2946,24.2499,24.2499,15672.0
2020-09-29 12:45:00,27.09,27.21,27.08,27.21,30311.0,24.2588,24.3663,24.2499,24.3663,30311.0
2020-09-29 12:50:00,27.2,27.23,27.18,27.23,20608.0,24.3573,24.3842,24.3394,24.3842,20608.0
2020-09-29 12:55:00,27.22,27.24,27.17,27.24,16324.0,24.3752,24.3931,24.3305,24.3931,16324.0
2020-09-29 13:00:00,27.24,27.27,27.23,27.24,19694.0,24.3931,24.42,24.3842,24.3931,19694.0
2020-09-29 13:05:00,27.23,27.24,27.15,27.16,25908.0,24.3842,24.3931,24.3125,24.3215,25908.0
2020-09-29 13:10:00,27.17,27.18,27.14,27.16,31401.0,24.3305,24.3394,24.3036,24.3215,31401.0
2020-09-29 13:15:00,27.16,27.26,27.16,27.26,17583.0,24.3215,24.411,24.3215,24.411,17583.0
2020-09-29 13:20:00,27.25,27.34,27.24,27.32,40548.0,24.4021,24.4827,24.3931,24.4648,40548.0
2020-09-29 13:25:00,27.33,27.34,27.29,27.34,14584.0,24.4737,24.4827,24.4379,24.4827,14584.0
2020-09-29 13:30:00,27.34,27.35,27.3,27.32,17894.0,24.4827,24.4916,24.4469,24.4648,17894.0
2020-09-29 13:35:00,27.32,27.35,27.29,27.31,17418.0,24.4648,24.4916,24.4379,24.4558,17418.0
2020-09-29 13:40:00,27.31,27.33,27.29,27.3,14151.0,24.4558,24.4737,24.4379,24.4469,14151.0
2020-09-29 13:45:00,27.31,27.33,27.3,27.32,7411.0,24.4558,24.4737,24.4469,24.4648,7411.0
2020-09-29 13:50:00,27.32,27.42,27.32,27.41,39727.0,24.4648,24.5543,24.4648,24.5454,39727.0
2020-09-29 13:55:00,27.41,27.41,27.36,27.39,32432.0,24.5454,24.5454,24.5006,24.5275,32432.0
2020-09-29 14:00:00,27.39,27.41,27.37,27.39,19551.0,24.5275,24.5454,24.5096,24.5275,19551.0
2020-09-29 14:05:00,27.38,27.41,27.37,27.39,36876.0,24.5185,24.5454,24.5096,24.5275,36876.0
2020-09-29 14:10:00,27.39,27.41,27.37,27.38,20427.0,24.5275,24.5454,24.5096,24.5185,20427.0
2020-09-29 14:15:00,27.38,27.43,27.38,27.42,36807.0,24.5185,24.5633,24.5185,24.5543,36807.0
2020-09-29 14:20:00,27.41,27.42,27.38,27.4,32081.0,24.5454,24.5543,24.5185,24.5364,32081.0
2020-09-29 14:25:00,27.41,27.49,27.4,27.48,34773.0,24.5454,24.617,24.5364,24.6081,34773.0
2020-09-29 14:30:00,27.47,27.5,27.44,27.45,43009.0,24.5991,24.626,24.5722,24.5812,43009.0
2020-09-29 14:35:00,27.45,27.45,27.41,27.45,27680.0,24.5812,24.5812,24.5454,24.5812,27680.0
2020-09-29 14:40:00,27.45,27.48,27.43,27.48,24450.0,24.5812,24.6081,24.5633,24.6081,24450.0
2020-09-29 14:45:00,27.47,27.47,27.41,27.43,19724.0,24.5991,24.5991,24.5454,24.5633,19724.0
2020-09-29 14:50:00,27.42,27.43,27.35,27.37,27489.0,24.5543,24.5633,24.4916,24.5096,27489.0
2020-09-29 14:55:00,27.37,27.39,27.33,27.34,25887.0,24.5096,24.5275,24.4737,24.4827,25887.0
2020-09-29 15:00:00,27.34,27.37,27.32,27.33,46979.0,24.4827,24.5096,24.4648,24.4737,46979.0
2020-09-29 15:05:00,27.33,27.34,27.29,27.31,64253.0,24.4737,24.4827,24.4379,24.4558,64253.0
2020-09-29 15:10:00,27.32,27.34,27.3,27.34,25700.0,24.4648,24.4827,24.4469,24.4827,25700.0
2020-09-29 15:15:00,27.34,27.4,27.33,27.4,26102.0,24.4827,24.5364,24.4737,24.5364,26102.0
2020-09-29 15:20:00,27.39,27.42,27.34,27.41,64727.0,24.5275,24.5543,24.4827,24.5454,64727.0
2020-09-29 15:25:00,27.41,27.41,27.37,27.38,37369.0,24.5454,24.5454,24.5096,24.5185,37369.0
2020-09-29 15:30:00,27.38,27.42,27.37,27.39,47903.0,24.5185,24.5543,24.5096,24.5275,47903.0
2020-09-29 15:35:00,27.39,27.4,27.35,27.36,45913.0,24.5275,24.5364,24.4916,24.5006,45913.0
2020-09-29 15:40:00,27.35,27.37,27.33,27.34,40826.0,24.4916,24.5096,24.4737,24.4827,40826.0
2020-09-29 15:45:00,27.34,27.38,27.33,27.37,74858.0,24.4827,24.5185,24.4737,24.5096,74858.0
2020-09-29 15:50:00,27.37,27.39,27.33,27.34,114619.0,24.5096,24.5275,24.4737,24.4827,114619.0
2020-09-29 15:55:00,27.33,27.37,27.28,27.28,522995.0,24.4737,24.5096,24.429,24.429,522995.0
2020-09-30 09:30:00,27.42,27.66,27.37,27.64,128709.0,24.5543,24.7692,24.5096,24.7513,128709.0
2020-09-30 09:35:00,27.63,27.71,27.55,27.65,39011.0,24.7424,24.814,24.6707,24.7603,39011.0
2020-09-30 09:40:00,27.63,27.68,27.55,27.65,28678.0,24.7424,24.7872,24.6707,24.7603,28678.0
2020-09-30 09:45:00,27.66,27.74,27.57,27.68,46931.0,24.7692,24.8409,24.6887,24.7872,46931.0
2020-09-30 09:50:00,27.67,27.72,27.64,27.69,29510.0,24.7782,24.823,24.7513,24.7961,29510.0
2020-09-30 09:55:00,27.72,27.82,27.7,27.72,33265.0,24.823,24.9125,24.8051,24.823,33265.0
2020-09-30 10:00:00,27.71,27.94,27.65,27.93,67591.0,24.814,25.02,24.7603,25.011,67591.0
2020-09-30 10:05:00,27.93,27.93,27.75,27.78,60381.0,25.011,25.011,24.8498,24.8767,60381.0
2020-09-30 10:10:00,27.75,27.78,27.62,27.65,34582.0,24.8498,24.8767,24.7334,24.7603,34582.0
2020-09-30 10:15:00,27.66,27.71,27.58,27.58,22567.0,24.7692,24.814,24.6976,24.6976,22567.0
2020-09-30 10:20:00,27.58,27.6,27.52,27.55,34239.0,24.6976,24.7155,24.6439,24.6707,34239.0
2020-09-30 10:25:00,27.53,27.53,27.45,27.52,29271.0,24.6528,24.6528,24.5812,24.6439,29271.0
2020-09-30 10:30:00,27.53,27.54,27.48,27.51,28680.0,24.6528,24.6618,24.6081,24.6349,28680.0
2020-09-30 10:35:00,27.51,27.61,27.5,27.58,18504.0,24.6349,24.7245,24.626,24.6976,18504.0
2020-09-30 10:40:00,27.6,27.64,27.55,27.6,35411.0,24.7155,24.7513,24.6707,24.7155,35411.0
2020-09-30 10:45:00,27.61,27.63,27.54,27.55,36733.0,24.7245,24.7424,24.6618,24.6707,36733.0
2020-09-30 10:50:00,27.55,27.65,27.52,27.64,23876.0,24.6707,24.7603,24.6439,24.7513,23876.0
2020-09-30 10:55:00,27.65,27.67,27.58,27.58,19227.0,24.7603,24.7782,24.6976,24.6976,19227.0
2020-09-30 11:00:00,27.56,27.57,27.52,27.53,20835.0,24.6797,24.6887,24.6439,24.6528,20835.0
2020-09-30 11:05:00,27.52,27.55,27.46,27.46,20437.0,24.6439,24.6707,24.5901,24.5901,20437.0
2020-09-30 11:10:00,27.47,27.48,27.39,27.39,20884.0,24.5991,24.6081,24.5275,24.5275,20884.0
2020-09-30 11:15:00,27.4,27.43,27.38,27.43,37161.0,24.5364,24.5633,24.5185,24.5633,37161.0
2020-09-30 11:20:00,27.43,27.49,27.42,27.43,33968.0,24.5633,24.617,24.5543,24.5633,33968.0
2020-09-30 11:25:00,27.44,27.52,27.39,27.41,30727.0,24.5722,24.6439,24.5275,24.5454,30727.0
2020-09-30 11:30:00,27.42,27.44,27.38,27.41,25669.0,24.5543,24.5722,24.5185,24.5454,25669.0
2020-09-30 11:35:00,27.41,27.45,27.38,27.4,39369.0,24.5454,24.5812,24.5185,24.5364,39369.0
2020-09-30 11:40:00,27.41,27.42,27.37,27.38,45357.0,24.5454,24.5543,24.5096,24.5185,45357.0
2020-09-30 11:45:00,27.38,27.44,27.37,27.41,18396.0,24.5185,24.5722,24.5096,24.5454,18396.0
2020-09-30 11:50:00,27.41,27.43,27.37,27.39,56120.0,24.5454,24.5633,24.5096,24.5275,56120.0
2020-09-30 11:55:00,27.39,27.45,27.38,27.42,26125.0,24.5275,24.5812,24.5185,24.5543,26125.0
2020-09-30 12:00:00,27.43,27.52,27.42,27.52,18415.0,24.5633,24.6439,24.5543,24.6439,18415.0
2020-09-30 12:05:00,27.51,27.57,27.51,27.51,31988.0,24.6349,24.6887,24.6349,24.6349,31988.0
2020-09-30 12:10:00,27.52,27.58,27.5,27.56,18833.0,24.6439,24.6976,24.626,24.6797,18833.0
2020-09-30 12:15:00,27.56,27.59,27.53,27.59,23259.0,24.6797,24.7066,24.6528,24.7066,23259.0
2020-09-30 12:20:00,27.58,27.67,27.57,27.66,27843.0,24.6976,24.7782,24.6887,24.7692,27843.0
2020-09-30 12:25:00,27.66,27.7,27.62,27.67,48412.0,24.7692,24.8051,24.7334,24.7782,48412.0
2020-09-30 12:30:00,27.67,27.71,27.65,27.67,19795.0,24.7782,24.814,24.7603,24.7782,19795.0
2020-09-30 12:35:00,27.66,27.75,27.65,27.75,17324.0,24.7692,24.8498,24.7603,24.8498,17324.0
2020-09-30 12:40:00,27.74,27.75,27.71,27.75,22250.0,24.8409,24.8498,24.814,24.8498,22250.0
2020-09-30 12:45:00,27.74,27.77,27.72,27.76,17929.0,24.8409,24.8677,24.823,24.8588,17929.0
2020-09-30 12:50:00,27.76,27.8,27.75,27.76,27623.0,24.8588,24.8946,24.8498,24.8588,27623.0
2020-09-30 12:55:00,27.75,27.85,27.74,27.84,40978.0,24.8498,24.9394,24.8409,24.9304,40978.0
2020-09-30 13:00:00,27.84,27.84,27.75,27.77,20392.0,24.9304,24.9304,24.8498,24.8677,20392.0
2020-09-30 13:05:00,27.78,27.8,27.76,27.76,15690.0,24.8767,24.8946,24.8588,24.8588,15690.0
2020-09-30 13:10:00,27.77,27.79,27.74,27.78,17978.0,24.8677,24.8857,24.8409,24.8767,17978.0
2020-09-30 13:15:00,27.79,27.79,27.75,27.76,25338.0,24.8857,24.8857,24.8498,24.8588,25338.0
2020-09-30 13:20:00,27.77,27.86,27.76,27.86,55149.0,24.8677,24.9483,24.8588,24.9483,55149.0
2020-09-30 13:25:00,27.86,27.88,27.84,27.84,33663.0,24.9483,24.9663,24.9304,24.9304,33663.0
2020-09-30 13:30:00,27.84,27.88,27.81,27.87,36618.0,24.9304,24.9663,24.9036,24.9573,36618.0
2020-09-30 13:35:00,27.86,27.87,27.8,27.81,23924.0,24.9483,24.9573,24.8946,24.9036,23924.0
2020-09-30 13:40:00,27.8,27.83,27.8,27.82,15573.0,24.8946,24.9215,24.8946,24.9125,15573.0
2020-09-30 13:45:00,27.82,27.83,27.74,27.74,25360.0,24.9125,24.9215,24.8409,24.8409,25360.0
2020-09-30 13:50:00,27.75,27.76,27.7,27.74,38385.0,24.8498,24.8588,24.8051,24.8409,38385.0
2020-09-30 13:55:00,27.74,27.76,27.72,27.75,25863.0,24.8409,24.8588,24.823,24.8498,25863.0
2020-09-30 14:00:00,27.75,27.77,27.73,27.76,25756.0,24.8498,24.8677,24.8319,24.8588,25756.0
2020-09-30 14:05:00,27.76,27.85,27.75,27.85,16301.0,24.8588,24.9394,24.8498,24.9394,16301.0
2020-09-30 14:10:00,27.84,27.86,27.83,27.84,21577.0,24.9304,24.9483,24.9215,24.9304,21577.0
2020-09-30 14:15:00,27.85,27.85,27.79,27.8,22635.0,24.9394,24.9394,24.8857,24.8946,22635.0
2020-09-30 14:20:00,27.8,27.9,27.61,27.66,78800.0,24.8946,24.9842,24.7245,24.7692,78800.0
2020-09-30 14:25:00,27.65,27.65,27.49,27.54,61540.0,24.7603,24.7603,24.617,24.6618,61540.0
2020-09-30 14:30:00,27.54,27.54,27.42,27.46,46552.0,24.6618,24.6618,24.5543,24.5901,46552.0
2020-09-30 14:35:00,27.46,27.51,27.44,27.44,25526.0,24.5901,24.6349,24.5722,24.5722,25526.0
2020-09-30 14:40:00,27.44,27.48,27.36,27.41,45293.0,24.5722,24.6081,24.5006,24.5454,45293.0
2020-09-30 14:45:00,27.4,27.44,27.29,27.33,84864.0,24.5364,24.5722,24.4379,24.4737,84864.0
2020-09-30 14:50:00,27.32,27.4,27.32,27.38,26912.0,24.4648,24.5364,24.4648,24.5185,26912.0
2020-09-30 14:55:00,27.37,27.54,27.35,27.52,44703.0,24.5096,24.6618,24.4916,24.6439,44703.0
2020-09-30 15:00:00,27.52,27.58,27.41,27.43,47987.0,24.6439,24.6976,24.5454,24.5633,47987.0
2020-09-30 15:05:00,27.43,27.53,27.43,27.49,35532.0,24.5633,24.6528,24.5633,24.617,35532.0
2020-09-30 15:10:00,27.49,27.5,27.29,27.3,169017.0,24.617,24.626,24.4379,24.4469,169017.0
2020-09-30 15:15:00,27.31,27.35,27.27,27.31,45676.0,24.4558,24.4916,24.42,24.4558,45676.0
2020-09-30 15:20:00,27.32,27.39,27.25,27.38,56042.0,24.4648,24.5275,24.4021,24.5185,56042.0
2020-09-30 15:25:00,27.38,27.44,27.34,27.42,52420.0,24.5185,24.5722,24.4827,24.5543,52420.0
2020-09-30 15:30:00,27.41,27.41,27.31,27.35,59324.0,24.5454,24.5454,24.4558,24.4916,59324.0
2020-09-30 15:35:00,27.36,27.45,27.32,27.42,54749.0,24.5006,24.5812,24.4648,24.5543,54749.0
2020-09-30 15:40:00,27.41,27.44,27.36,27.43,58419.0,24.5454,24.5722,24.5006,24.5633,58419.0
2020-09-30 15:45:00,27.42,27.54,27.4,27.51,67929.0,24.5543,24.6618,24.5364,24.6349,67929.0
2020-09-30 15:50:00,27.51,27.58,27.47,27.52,125074.0,24.6349,24.6976,24.5991,24.6439,125074.0
2020-09-30 15:55:00,27.52,27.61,27.51,27.53,400067.0,24.6439,24.7245,24.6349,24.6528,400067.0
2020-10-01 09:30:00,27.56,27.97,27.52,27.8,144026.0,24.6797,25.0468,24.6439,24.8946,144026.0
2020-10-01 09:35:00,27.82,27.92,27.77,27.86,53549.0,24.9125,25.0021,24.8677,24.9483,53549.0
2020-10-01 09:40:00,27.88,28.01,27.77,27.79,70644.0,24.9663,25.0827,24.8677,24.8857,70644.0
2020-10-01 09:45:00,27.78,27.9,27.74,27.83,41828.0,24.8767,24.9842,24.8409,24.9215,41828.0
2020-10-01 09:50:00,27.83,27.84,27.58,27.6,56637.0,24.9215,24.9304,24.6976,24.7155,56637.0
2020-10-01 09:55:00,27.6,27.67,27.51,27.56,52907.0,24.7155,24.7782,24.6349,24.6797,52907.0
2020-10-01 10:00:00,27.56,27.58,27.36,27.38,133141.0,24.6797,24.6976,24.5006,24.5185,133141.0
2020-10-01 10:05:00,27.37,27.4,27.3,27.32,47598.0,24.5096,24.5364,24.4469,24.4648,47598.0
2020-10-01 10:10:00,27.32,27.45,27.31,27.45,51353.0,24.4648,24.5812,24.4558,24.5812,51353.0
2020-10-01 10:15:00,27.45,27.58,27.42,27.5,80496.0,24.5812,24.6976,24.5543,24.626,80496.0
2020-10-01 10:20:00,27.5,27.6,27.47,27.57,52774.0,24.626,24.7155,24.5991,24.6887,52774.0
2020-10-01 10:25:00,27.57,27.57,27.45,27.53,44944.0,24.6887,24.6887,24.5812,24.6528,44944.0
2020-10-01 10:30:00,27.53,27.62,27.47,27.61,37124.0,24.6528,24.7334,24.5991,24.7245,37124.0
2020-10-01 10:35:00,27.61,27.64,27.58,27.59,39717.0,24.7245,24.7513,24.6976,24.7066,39717.0
2020-10-01 10:40:00,27.59,27.67,27.57,27.57,34804.0,24.7066,24.7782,24.6887,24.6887,34804.0
2020-10-01 10:45:00,27.57,27.6,27.47,27.49,71910.0,24.6887,24.7155,24.5991,24.617,71910.0
2020-10-01 10:50:00,27.49,27.55,27.45,27.5,40555.0,24.617,24.6707,24.5812,24.626,40555.0
2020-10-01 10:55:00,27.5,27.5,27.41,27.48,61787.0,24.626,24.626,24.5454,24.6081,61787.0
2020-10-01 11:00:00,27.48,27.58,27.42,27.55,47988.0,24.6081,24.6976,24.5543,24.6707,47988.0
2020-10-01 11:05:00,27.55,27.56,27.49,27.51,50019.0,24.6707,24.6797,24.617,24.6349,50019.0
2020-10-01 11:10:00,27.51,27.6,27.48,27.6,35405.0,24.6349,24.7155,24.6081,24.7155,35405.0
2020-10-01 11:15:00,27.59,27.73,27.59,27.71,41177.0,24.7066,24.8319,24.7066,24.814,41177.0
2020-10-01 11:20:00,27.71,27.75,27.66,27.7,58094.0,24.814,24.8498,24.7692,24.8051,58094.0
2020-10-01 11:25:00,27.7,27.72,27.64,27.66,37640.0,24.8051,24.823,24.7513,24.7692,37640.0
2020-10-01 11:30:00,27.66,27.79,27.63,27.78,121971.0,24.7692,24.8857,24.7424,24.8767,121971.0
2020-10-01 11:35:00,27.78,27.79,27.61,27.65,80463.0,24.8767,24.8857,24.7245,24.7603,80463.0
2020-10-01 11:40:00,27.66,27.68,27.59,27.62,27448.0,24.7692,24.7872,24.7066,24.7334,27448.0
2020-10-01 11:45:00,27.63,27.67,27.6,27.6,30718.0,24.7424,24.7782,24.7155,24.7155,30718.0
2020-10-01 11:50:00,27.6,27.72,27.59,27.71,30902.0,24.7155,24.823,24.7066,24.814,30902.0
2020-10-01 11:55:00,27.71,27.73,27.69,27.73,46192.0,24.814,24.8319,24.7961,24.8319,46192.0
2020-10-01 12:00:00,27.72,27.73,27.6,27.63,25509.0,24.823,24.8319,24.7155,24.7424,25509.0
2020-10-01 12:05:00,27.63,27.67,27.6,27.65,24150.0,24.7424,24.7782,24.7155,24.7603,24150.0
2020-10-01 12:10:00,27.64,27.66,27.6,27.63,59179.0,24.7513,24.7692,24.7155,24.7424,59179.0
2020-10-01 12:15:00,27.62,27.63,27.53,27.55,67261.0,24.7334,24.7424,24.6528,24.6707,67261.0
2020-10-01 12:20:00,27.56,27.64,27.55,27.62,42140.0,24.6797,24.7513,24.6707,24.7334,42140.0
2020-10-01 12:25:00,27.61,27.65,27.6,27.64,35161.0,24.7245,24.7603,24.7155,24.7513,35161.0
2020-10-01 12:30:00,27.64,27.66,27.61,27.64,37628.0,24.7513,24.7692,24.7245,24.7513,37628.0
2020-10-01 12:35:00,27.64,27.71,27.64,27.68,17581.0,24.7513,24.814,24.7513,24.7872,17581.0
2020-10-01 12:40:00,27.68,27.76,27.67,27.74,17877.0,24.7872,24.8588,24.7782,24.8409,17877.0
2020-10-01 12:45:00,27.74,27.74,27.67,27.69,16605.0,24.8409,24.8409,24.7782,24.7961,16605.0
2020-10-01 12:50:00,27.69,27.7,27.64,27.64,12729.0,24.7961,24.8051,24.7513,24.7513,12729.0
2020-10-01 12:55:00,27.65,27.7,27.64,27.67,16585.0,24.7603,24.8051,24.7513,24.7782,16585.0
2020-10-01 13:00:00,27.66,27.7,27.63,27.69,11672.0,24.7692,24.8051,24.7424,24.7961,11672.0
2020-10-01 13:05:00,27.69,27.75,27.66,27.74,13776.0,24.7961,24.8498,24.7692,24.8409,13776.0
2020-10-01 13:10:00,27.74,27.75,27.69,27.7,29871.0,24.8409,24.8498,24.7961,24.8051,29871.0
2020-10-01 13:15:00,27.7,27.72,27.67,27.69,16927.0,24.8051,24.823,24.7782,24.7961,16927.0
2020-10-01 13:20:00,27.69,27.76,27.69,27.73,24357.0,24.7961,24.8588,24.7961,24.8319,24357.0
2020-10-01 13:25:00,27.74,27.76,27.69,27.69,22621.0,24.8409,24.8588,24.7961,24.7961,22621.0
2020-10-01 13:30:00,27.7,27.71,27.63,27.67,18038.0,24.8051,24.814,24.7424,24.7782,18038.0
2020-10-01 13:35:00,27.67,27.75,27.67,27.71,18949.0,24.7782,24.8498,24.7782,24.814,18949.0
2020-10-01 13:40:00,27.72,27.75,27.67,27.68,11613.0,24.823,24.8498,24.7782,24.7872,11613.0
2020-10-01 13:45:00,27.68,27.7,27.66,27.67,13373.0,24.7872,24.8051,24.7692,24.7782,13373.0
2020-10-01 13:50:00,27.67,27.68,27.64,27.65,18707.0,24.7782,24.7872,24.7513,24.7603,18707.0
2020-10-01 13:55:00,27.65,27.66,27.54,27.56,55386.0,24.7603,24.7692,24.6618,24.6797,55386.0
2020-10-01 14:00:00,27.57,27.63,27.43,27.51,61597.0,24.6887,24.7424,24.5633,24.6349,61597.0
2020-10-01 14:05:00,27.52,27.53,27.43,27.46,49244.0,24.6439,24.6528,24.5633,24.5901,49244.0
2020-10-01 14:10:00,27.46,27.49,27.43,27.48,50496.0,24.5901,24.617,24.5633,24.6081,50496.0
2020-10-01 14:15:00,27.48,27.56,27.44,27.54,44843.0,24.6081,24.6797,24.5722,24.6618,44843.0
2020-10-01 14:20:00,27.54,27.59,27.51,27.58,29934.0,24.6618,24.7066,24.6349,24.6976,29934.0
2020-10-01 14:25:00,27.57,27.65,27.56,27.63,21317.0,24.6887,24.7603,24.6797,24.7424,21317.0
2020-10-01 14:30:00,27.63,27.65,27.58,27.6,24066.0,24.7424,24.7603,24.6976,24.7155,24066.0
2020-10-01 14:35:00,27.6,27.63,27.57,27.61,27059.0,24.7155,24.7424,24.6887,24.7245,27059.0
2020-10-01 14:40:00,27.61,27.63,27.56,27.63,21452.0,24.7245,24.7424,24.6797,24.7424,21452.0
2020-10-01 14:45:00,27.62,27.62,27.57,27.58,17663.0,24.7334,24.7334,24.6887,24.6976,17663.0
2020-10-01 14:50:00,27.59,27.63,27.57,27.6,18910.0,24.7066,24.7424,24.6887,24.7155,18910.0
2020-10-01 14:55:00,27.6,27.61,27.57,27.58,18471.0,24.7155,24.7245,24.6887,24.6976,18471.0
2020-10-01 15:00:00,27.58,27.64,27.57,27.6,41143.0,24.6976,24.7513,24.6887,24.7155,41143.0
2020-10-01 15:05:00,27.59,27.6,27.54,27.58,29554.0,24.7066,24.7155,24.6618,24.6976,29554.0
2020-10-01 15:10:00,27.58,27.59,27.55,27.55,34787.0,24.6976,24.7066,24.6707,24.6707,34787.0
2020-10-01 15:15:00,27.55,27.57,27.48,27.49,33616.0,24.6707,24.6887,24.6081,24.617,33616.0
2020-10-01 15:20:00,27.49,27.49,27.4,27.45,33797.0,24.617,24.617,24.5364,24.5812,33797.0
2020-10-01 15:25:00,27.44,27.46,27.4,27.43,29602.0,24.5722,24.5901,24.5364,24.5633,29602.0
2020-10-01 15:30:00,27.43,27.51,27.42,27.5,45129.0,24.5633,24.6349,24.5543,24.626,45129.0
2020-10-01 15:35:00,27.5,27.54,27.46,27.51,39157.0,24.626,24.6618,24.5901,24.6349,39157.0
2020-10-01 15:40:00,27.51,27.53,27.47,27.49,64784.0,24.6349,24.6528,24.5991,24.617,64784.0
2020-10-01 15:45:00,27.48,27.56,27.48,27.54,56393.0,24.6081,24.6797,24.6081,24.6618,56393.0
2020-10-01 15:50:00,27.53,27.6,27.53,27.59,103127.0,24.6528,24.7155,24.6528,24.7066,103127.0
2020-10-01 15:55:00,27.6,27.73,27.59,27.73,257442.0,24.7155,24.8319,24.7066,24.8319,257442.0
2020-10-02 09:30:00,27.19,27.5,27.07,27.48,141809.0,24.3484,24.626,24.2409,24.6081,141809.0
2020-10-02 09:35:00,27.49,27.56,27.37,27.54,63424.0,24.617,24.6797,24.5096,24.6618,63424.0
2020-10-02 09:40:00,27.52,27.56,27.32,27.33,56186.0,24.6439,24.6797,24.4648,24.4737,56186.0
2020-10-02 09:45:00,27.32,27.43,27.3,27.4,33737.0,24.4648,24.5633,24.4469,24.5364,33737.0
2020-10-02 09:50:00,27.4,27.42,27.26,27.28,43915.0,24.5364,24.5543,24.411,24.429,43915.0
2020-10-02 09:55:00,27.29,27.4,27.29,27.33,47423.0,24.4379,24.5364,24.4379,24.4737,47423.0
2020-10-02 10:00:00,27.33,27.47,27.31,27.43,58092.0,24.4737,24.5991,24.4558,24.5633,58092.0
2020-10-02 10:05:00,27.42,27.56,27.41,27.51,47321.0,24.5543,24.6797,24.5454,24.6349,47321.0
2020-10-02 10:10:00,27.5,27.58,27.47,27.49,43160.0,24.626,24.6976,24.5991,24.617,43160.0
2020-10-02 10:15:00,27.49,27.52,27.4,27.42,29761.0,24.617,24.6439,24.5364,24.5543,29761.0
2020-10-02 10:20:00,27.41,27.44,27.35,27.39,40337.0,24.5454,24.5722,24.4916,24.5275,40337.0
2020-10-02 10:25:00,27.39,27.56,27.38,27.51,46589.0,24.5275,24.6797,24.5185,24.6349,46589.0
2020-10-02 10:30:00,27.51,27.56,27.43,27.56,60641.0,24.6349,24.6797,24.5633,24.6797,60641.0
2020-10-02 10:35:00,27.55,27.56,27.42,27.43,37575.0,24.6707,24.6797,24.5543,24.5633,37575.0
2020-10-02 10:40:00,27.42,27.43,27.38,27.39,25899.0,24.5543,24.5633,24.5185,24.5275,25899.0
2020-10-02 10:45:00,27.39,27.44,27.35,27.42,25507.0,24.5275,24.5722,24.4916,24.5543,25507.0
2020-10-02 10:50:00,27.42,27.45,27.4,27.44,22130.0,24.5543,24.5812,24.5364,24.5722,22130.0
2020-10-02 10:55:00,27.44,27.46,27.39,27.4,40360.0,24.5722,24.5901,24.5275,24.5364,40360.0
2020-10-02 11:00:00,27.39,27.52,27.39,27.48,36224.0,24.5275,24.6439,24.5275,24.6081,36224.0
2020-10-02 11:05:00,27.48,27.57,27.47,27.52,39539.0,24.6081,24.6887,24.5991,24.6439,39539.0
2020-10-02 11:10:00,27.51,27.56,27.49,27.54,23906.0,24.6349,24.6797,24.617,24.6618,23906.0
2020-10-02 11:15:00,27.55,27.69,27.53,27.67,54090.0,24.6707,24.7961,24.6528,24.7782,54090.0
2020-10-02 11:20:00,27.66,27.76,27.66,27.75,48527.0,24.7692,24.8588,24.7692,24.8498,48527.0
2020-10-02 11:25:00,27.75,27.85,27.73,27.82,49007.0,24.8498,24.9394,24.8319,24.9125,49007.0
2020-10-02 11:30:00,27.82,27.86,27.75,27.8,51374.0,24.9125,24.9483,24.8498,24.8946,51374.0
2020-10-02 11:35:00,27.81,27.88,27.8,27.86,95393.0,24.9036,24.9663,24.8946,24.9483,95393.0
2020-10-02 11:40:00,27.85,27.95,27.85,27.88,44318.0,24.9394,25.0289,24.9394,24.9663,44318.0
2020-10-02 11:45:00,27.87,27.95,27.85,27.95,19086.0,24.9573,25.0289,24.9394,25.0289,19086.0
2020-10-02 11:50:00,27.95,27.95,27.87,27.89,22884.0,25.0289,25.0289,24.9573,24.9752,22884.0
2020-10-02 11:55:00,27.88,27.88,27.76,27.77,26506.0,24.9663,24.9663,24.8588,24.8677,26506.0
2020-10-02 12:00:00,27.77,27.87,27.76,27.84,26052.0,24.8677,24.9573,24.8588,24.9304,26052.0
2020-10-02 12:05:00,27.84,28.09,27.82,28.09,59129.0,24.9304,25.1543,24.9125,25.1543,59129.0
2020-10-02 12:10:00,28.08,28.36,28.08,28.26,138168.0,25.1453,25.3961,25.1453,25.3065,138168.0
2020-10-02 12:15:00,28.27,28.42,28.25,28.42,79250.0,25.3155,25.4498,25.2976,25.4498,79250.0
2020-10-02 12:20:00,28.43,28.48,28.27,28.3,62203.0,25.4588,25.5035,25.3155,25.3424,62203.0
2020-10-02 12:25:00,28.32,28.32,28.23,28.26,76922.0,25.3603,25.3603,25.2797,25.3065,76922.0
2020-10-02 12:30:00,28.26,28.33,28.24,28.3,30774.0,25.3065,25.3692,25.2886,25.3424,30774.0
2020-10-02 12:35:00,28.31,28.39,28.29,28.36,18309.0,25.3513,25.423,25.3334,25.3961,18309.0
2020-10-02 12:40:00,28.36,28.39,28.35,28.37,14533.0,25.3961,25.423,25.3871,25.405,14533.0
2020-10-02 12:45:00,28.37,28.37,28.31,28.35,18943.0,25.405,25.405,25.3513,25.3871,18943.0
2020-10-02 12:50:00,28.35,28.36,28.28,28.29,59498.0,25.3871,25.3961,25.3244,25.3334,59498.0
2020-10-02 12:55:00,28.29,28.37,28.26,28.35,17831.0,25.3334,25.405,25.3065,25.3871,17831.0
2020-10-02 13:00:00,28.35,28.39,28.31,28.32,11320.0,25.3871,25.423,25.3513,25.3603,11320.0
2020-10-02 13:05:00,28.31,28.35,28.27,28.34,28889.0,25.3513,25.3871,25.3155,25.3782,28889.0
2020-10-02 13:10:00,28.35,28.44,28.35,28.36,24643.0,25.3871,25.4677,25.3871,25.3961,24643.0
2020-10-02 13:15:00,28.36,28.4,28.34,28.37,16710.0,25.3961,25.4319,25.3782,25.405,16710.0
2020-10-02 13:20:00,28.37,28.39,28.35,28.39,23819.0,25.405,25.423,25.3871,25.423,23819.0
2020-10-02 13:25:00,28.4,28.45,28.35,28.36,21313.0,25.4319,25.4767,25.3871,25.3961,21313.0
2020-10-02 13:30:00,28.37,28.4,28.24,28.24,25077.0,25.405,25.4319,25.2886,25.2886,25077.0
2020-10-02 13:35:00,28.23,28.31,28.23,28.29,23937.0,25.2797,25.3513,25.2797,25.3334,23937.0
2020-10-02 13:40:00,28.29,28.3,28.14,28.17,53138.0,25.3334,25.3424,25.1991,25.2259,53138.0
2020-10-02 13:45:00,28.17,28.17,28.08,28.11,24715.0,25.2259,25.2259,25.1453,25.1722,24715.0
2020-10-02 13:50:00,28.12,28.12,28.04,28.1,27747.0,25.1812,25.1812,25.1095,25.1633,27747.0
2020-10-02 13:55:00,28.09,28.13,28.09,28.1,16778.0,25.1543,25.1901,25.1543,25.1633,16778.0
2020-10-02 14:00:00,28.11,28.17,28.1,28.14,34580.0,25.1722,25.2259,25.1633,25.1991,34580.0
2020-10-02 14:05:00,28.14,28.21,28.14,28.19,31392.0,25.1991,25.2618,25.1991,25.2439,31392.0
2020-10-02 14:10:00,28.19,28.23,28.17,28.21,23752.0,25.2439,25.2797,25.2259,25.2618,23752.0
2020-10-02 14:15:00,28.22,28.25,28.19,28.24,25103.0,25.2707,25.2976,25.2439,25.2886,25103.0
2020-10-02 14:20:00,28.24,28.29,28.22,28.29,13677.0,25.2886,25.3334,25.2707,25.3334,13677.0
2020-10-02 14:25:00,28.29,28.29,28.2,28.22,23397.0,25.3334,25.3334,25.2528,25.2707,23397.0
2020-10-02 14:30:00,28.23,28.29,28.19,28.28,27453.0,25.2797,25.3334,25.2439,25.3244,27453.0
2020-10-02 14:35:00,28.29,28.34,28.27,28.28,31098.0,25.3334,25.3782,25.3155,25.3244,31098.0
2020-10-02 14:40:00,28.29,28.32,28.27,28.29,23400.0,25.3334,25.3603,25.3155,25.3334,23400.0
2020-10-02 14:45:00,28.28,28.32,28.24,28.26,27329.0,25.3244,25.3603,25.2886,25.3065,27329.0
2020-10-02 14:50:00,28.27,28.27,28.21,28.23,23325.0,25.3155,25.3155,25.2618,25.2797,23325.0
2020-10-02 14:55:00,28.23,28.28,28.19,28.21,47365.0,25.2797,25.3244,25.2439,25.2618,47365.0
2020-10-02 15:00:00,28.21,28.24,28.15,28.19,30712.0,25.2618,25.2886,25.208,25.2439,30712.0
2020-10-02 15:05:00,28.18,28.22,28.16,28.21,18443.0,25.2349,25.2707,25.217,25.2618,18443.0
2020-10-02 15:10:00,28.21,28.28,28.14,28.2,88069.0,25.2618,25.3244,25.1991,25.2528,88069.0
2020-10-02 15:15:00,28.21,28.3,28.2,28.27,41947.0,25.2618,25.3424,25.2528,25.3155,41947.0
2020-10-02 15:20:00,28.27,28.33,28.26,28.33,31480.0,25.3155,25.3692,25.3065,25.3692,31480.0
2020-10-02 15:25:00,28.33,28.36,28.29,28.34,28781.0,25.3692,25.3961,25.3334,25.3782,28781.0
2020-10-02 15:30:00,28.35,28.43,28.33,28.41,46757.0,25.3871,25.4588,25.3692,25.4409,46757.0
2020-10-02 15:35:00,28.41,28.41,28.29,28.32,53733.0,25.4409,25.4409,25.3334,25.3603,53733.0
2020-10-02 15:40:00,28.32,28.33,28.22,28.28,76372.0,25.3603,25.3692,25.2707,25.3244,76372.0
2020-10-02 15:45:00,28.26,28.27,28.2,28.25,111197.0,25.3065,25.3155,25.2528,25.2976,111197.0
2020-10-02 15:50:00,28.26,28.28,28.2,28.23,88585.0,25.3065,25.3244,25.2528,25.2797,88585.0
2020-10-02 15:55:00,28.24,28.29,28.21,28.23,298515.0,25.2886,25.3334,25.2618,25.2797,298515.0
2020-10-05 09:30:00,28.77,29.04,28.58,28.75,161428.0,25.7632,26.005,25.5931,25.7453,161428.0
2020-10-05 09:35:00,28.76,29.02,28.7,28.97,80145.0,25.7543,25.9871,25.7006,25.9423,80145.0
2020-10-05 09:40:00,28.98,29.11,28.9,29.07,139344.0,25.9513,26.0677,25.8797,26.0319,139344.0
2020-10-05 09:45:00,29.08,29.25,29.05,29.18,131514.0,26.0408,26.1931,26.014,26.1304,131514.0
2020-10-05 09:50:00,29.18,29.21,29.03,29.08,68056.0,26.1304,26.1573,25.9961,26.0408,68056.0
2020-10-05 09:55:00,29.08,29.17,29.02,29.06,60228.0,26.0408,26.1214,25.9871,26.0229,60228.0
2020-10-05 10:00:00,29.07,29.17,29.06,29.17,90343.0,26.0319,26.1214,26.0229,26.1214,90343.0
2020-10-05 10:05:00,29.18,29.31,29.16,29.23,91663.0,26.1304,26.2468,26.1125,26.1752,91663.0
2020-10-05 10:10:00,29.23,29.26,29.09,29.17,72614.0,26.1752,26.202,26.0498,26.1214,72614.0
2020-10-05 10:15:00,29.16,29.31,29.15,29.29,60036.0,26.1125,26.2468,26.1035,26.2289,60036.0
2020-10-05 10:20:00,29.29,29.33,29.21,29.25,36636.0,26.2289,26.2647,26.1573,26.1931,36636.0
2020-10-05 10:25:00,29.25,29.28,29.15,29.17,50046.0,26.1931,26.2199,26.1035,26.1214,50046.0
2020-10-05 10:30:00,29.17,29.31,29.17,29.3,40970.0,26.1214,26.2468,26.1214,26.2378,40970.0
2020-10-05 10:35:00,29.3,29.37,29.24,29.36,41408.0,26.2378,26.3005,26.1841,26.2916,41408.0
2020-10-05 10:40:00,29.36,29.38,29.32,29.33,26745.0,26.2916,26.3095,26.2558,26.2647,26745.0
2020-10-05 10:45:00,29.33,29.39,29.32,29.36,37257.0,26.2647,26.3184,26.2558,26.2916,37257.0
2020-10-05 10:50:00,29.36,29.4,29.3,29.31,32776.0,26.2916,26.3274,26.2378,26.2468,32776.0
2020-10-05 10:55:00,29.32,29.34,29.27,29.29,56363.0,26.2558,26.2737,26.211,26.2289,56363.0
2020-10-05 11:00:00,29.29,29.37,29.24,29.37,33009.0,26.2289,26.3005,26.1841,26.3005,33009.0
2020-10-05 11:05:00,29.38,29.4,29.29,29.29,33246.0,26.3095,26.3274,26.2289,26.2289,33246.0
2020-10-05 11:10:00,29.28,29.3,29.24,29.29,28191.0,26.2199,26.2378,26.1841,26.2289,28191.0
2020-10-05 11:15:00,29.3,29.42,29.3,29.38,39072.0,26.2378,26.3453,26.2378,26.3095,39072.0
2020-10-05 11:20:00,29.37,29.4,29.29,29.35,50152.0,26.3005,26.3274,26.2289,26.2826,50152.0
2020-10-05 11:25:00,29.34,29.35,29.21,29.21,47476.0,26.2737,26.2826,26.1573,26.1573,47476.0
2020-10-05 11:30:00,29.21,29.21,29.14,29.15,37720.0,26.1573,26.1573,26.0946,26.1035,37720.0
2020-10-05 11:35:00,29.15,29.18,29.08,29.13,36864.0,26.1035,26.1304,26.0408,26.0856,36864.0
2020-10-05 11:40:00,29.13,29.21,29.12,29.19,142615.0,26.0856,26.1573,26.0767,26.1393,142615.0
2020-10-05 11:45:00,29.18,29.24,29.17,29.21,24676.0,26.1304,26.1841,26.1214,26.1573,24676.0
2020-10-05 11:50:00,29.2,29.29,29.2,29.24,19035.0,26.1483,26.2289,26.1483,26.1841,19035.0
2020-10-05 11:55:00,29.23,29.24,29.18,29.19,28414.0,26.1752,26.1841,26.1304,26.1393,28414.0
2020-10-05 12:00:00,29.2,29.23,29.17,29.2,14274.0,26.1483,26.1752,26.1214,26.1483,14274.0
2020-10-05 12:05:00,29.2,29.2,29.1,29.11,41712.0,26.1483,26.1483,26.0587,26.0677,41712.0
2020-10-05 12:10:00,29.11,29.15,29.11,29.14,17540.0,26.0677,26.1035,26.0677,26.0946,17540.0
2020-10-05 12:15:00,29.14,29.15,29.09,29.12,23083.0,26.0946,26.1035,26.0498,26.0767,23083.0
2020-10-05 12:20:00,29.12,29.14,29.09,29.13,55697.0,26.0767,26.0946,26.0498,26.0856,55697.0
2020-10-05 12:25:00,29.13,29.13,29.09,29.12,37548.0,26.0856,26.0856,26.0498,26.0767,37548.0
2020-10-05 12:30:00,29.11,29.12,29.09,29.1,96410.0,26.0677,26.0767,26.0498,26.0587,96410.0
2020-10-05 12:35:00,29.1,29.14,29.08,29.1,53112.0,26.0587,26.0946,26.0408,26.0587,53112.0
2020-10-05 12:40:00,29.11,29.14,29.07,29.08,57529.0,26.0677,26.0946,26.0319,26.0408,57529.0
2020-10-05 12:45:00,29.08,29.1,29.03,29.03,30122.0,26.0408,26.0587,25.9961,25.9961,30122.0
2020-10-05 12:50:00,29.03,29.03,28.97,28.99,30635.0,25.9961,25.9961,25.9423,25.9602,30635.0
2020-10-05 12:55:00,28.99,29.0,28.94,28.97,25076.0,25.9602,25.9692,25.9155,25.9423,25076.0
2020-10-05 13:00:00,28.98,29.01,28.95,28.98,30769.0,25.9513,25.9782,25.9244,25.9513,30769.0
2020-10-05 13:05:00,28.97,28.99,28.96,28.99,17574.0,25.9423,25.9602,25.9334,25.9602,17574.0
2020-10-05 13:10:00,28.99,29.04,28.98,29.04,88633.0,25.9602,26.005,25.9513,26.005,88633.0
2020-10-05 13:15:00,29.03,29.05,29.01,29.02,25147.0,25.9961,26.014,25.9782,25.9871,25147.0
2020-10-05 13:20:00,29.03,29.03,28.98,29.01,28790.0,25.9961,25.9961,25.9513,25.9782,28790.0
2020-10-05 13:25:00,29.0,29.08,28.99,29.08,31576.0,25.9692,26.0408,25.9602,26.0408,31576.0
2020-10-05 13:30:00,29.08,29.11,29.07,29.09,23009.0,26.0408,26.0677,26.0319,26.0498,23009.0
2020-10-05 13:35:00,29.09,29.09,29.05,29.07,15912.0,26.0498,26.0498,26.014,26.0319,15912.0
2020-10-05 13:40:00,29.08,29.09,29.05,29.05,22556.0,26.0408,26.0498,26.014,26.014,22556.0
2020-10-05 13:45:00,29.06,29.06,29.0,29.02,54365.0,26.0229,26.0229,25.9692,25.9871,54365.0
2020-10-05 13:50:00,29.02,29.03,28.99,29.02,34318.0,25.9871,25.9961,25.9602,25.9871,34318.0
2020-10-05 13:55:00,29.02,29.03,28.98,28.99,46759.0,25.9871,25.9961,25.9513,25.9602,46759.0
2020-10-05 14:00:00,28.99,29.0,28.97,28.98,49213.0,25.9602,25.9692,25.9423,25.9513,49213.0
2020-10-05 14:05:00,28.98,28.99,28.95,28.96,21707.0,25.9513,25.9602,25.9244,25.9334,21707.0
2020-10-05 14:10:00,28.98,29.01,28.95,28.98,23065.0,25.9513,25.9782,25.9244,25.9513,23065.0
2020-10-05 14:15:00,28.97,29.0,28.96,28.98,12804.0,25.9423,25.9692,25.9334,25.9513,12804.0
2020-10-05 14:20:00,28.98,29.01,28.96,28.99,18586.0,25.9513,25.9782,25.9334,25.9602,18586.0
2020-10-05 14:25:00,28.99,28.99,28.94,28.99,31342.0,25.9602,25.9602,25.9155,25.9602,31342.0
2020-10-05 14:30:00,28.99,29.01,28.98,29.0,21756.0,25.9602,25.9782,25.9513,25.9692,21756.0
2020-10-05 14:35:00,29.0,29.04,28.98,29.0,15420.0,25.9692,26.005,25.9513,25.9692,15420.0
2020-10-05 14:40:00,29.0,29.04,29.0,29.02,25789.0,25.9692,26.005,25.9692,25.9871,25789.0
2020-10-05 14:45:00,29.02,29.03,28.99,28.99,19806.0,25.9871,25.9961,25.9602,25.9602,19806.0
2020-10-05 14:50:00,29.0,29.02,28.97,29.02,43945.0,25.9692,25.9871,25.9423,25.9871,43945.0
2020-10-05 14:55:00,29.02,29.08,29.01,29.08,33680.0,25.9871,26.0408,25.9782,26.0408,33680.0
2020-10-05 15:00:00,29.09,29.09,29.04,29.07,16303.0,26.0498,26.0498,26.005,26.0319,16303.0
2020-10-05 15:05:00,29.06,29.06,29.03,29.05,12482.0,26.0229,26.0229,25.9961,26.014,12482.0
2020-10-05 15:10:00,29.06,29.1,29.05,29.08,25218.0,26.0229,26.0587,26.014,26.0408,25218.0
2020-10-05 15:15:00,29.08,29.1,29.04,29.05,19854.0,26.0408,26.0587,26.005,26.014,19854.0
2020-10-05 15:20:00,29.04,29.07,29.03,29.04,30029.0,26.005,26.0319,25.9961,26.005,30029.0
2020-10-05 15:25:00,29.04,29.11,29.03,29.11,40221.0,26.005,26.0677,25.9961,26.0677,40221.0
2020-10-05 15:30:00,29.1,29.11,29.04,29.05,51681.0,26.0587,26.0677,26.005,26.014,51681.0
2020-10-05 15:35:00,29.04,29.1,29.01,29.09,91536.0,26.005,26.0587,25.9782,26.0498,91536.0
2020-10-05 15:40:00,29.09,29.12,29.08,29.1,54657.0,26.0498,26.0767,26.0408,26.0587,54657.0
2020-10-05 15:45:00,29.09,29.11,29.02,29.03,212113.0,26.0498,26.0677,25.9871,25.9961,212113.0
2020-10-05 15:50:00,29.03,29.05,28.99,29.0,149038.0,25.9961,26.014,25.9602,25.9692,149038.0
2020-10-05 15:55:00,29.0,29.08,28.98,29.06,274199.0,25.9692,26.0408,25.9513,26.0229,274199.0
2020-10-06 09:30:00,29.4,29.4,29.03,29.03,130044.0,26.3274,26.3274,25.9961,25.9961,130044.0
2020-10-06 09:35:00,29.05,29.25,29.03,29.13,51216.0,26.014,26.1931,25.9961,26.0856,51216.0
2020-10-06 09:40:00,29.11,29.25,29.05,29.25,34552.0,26.0677,26.1931,26.014,26.1931,34552.0
2020-10-06 09:45:00,29.25,29.47,29.25,29.45,107220.0,26.1931,26.3901,26.1931,26.3722,107220.0
2020-10-06 09:50:00,29.44,29.46,29.23,29.24,67500.0,26.3632,26.3811,26.1752,26.1841,67500.0
2020-10-06 09:55:00,29.24,29.33,29.19,29.19,69442.0,26.1841,26.2647,26.1393,26.1393,69442.0
2020-10-06 10:00:00,29.2,29.37,29.17,29.3,69714.0,26.1483,26.3005,26.1214,26.2378,69714.0
2020-10-06 10:05:00,29.29,29.33,29.23,29.31,185666.0,26.2289,26.2647,26.1752,26.2468,185666.0
2020-10-06 10:10:00,29.3,29.53,29.3,29.5,110648.0,26.2378,26.4438,26.2378,26.4169,110648.0
2020-10-06 10:15:00,29.5,29.59,29.48,29.54,78105.0,26.4169,26.4975,26.399,26.4528,78105.0
2020-10-06 10:20:00,29.54,29.56,29.45,29.53,71310.0,26.4528,26.4707,26.3722,26.4438,71310.0
2020-10-06 10:25:00,29.53,29.62,29.53,29.59,27289.0,26.4438,26.5244,26.4438,26.4975,27289.0
2020-10-06 10:30:00,29.6,29.7,29.56,29.69,184452.0,26.5065,26.596,26.4707,26.5871,184452.0
2020-10-06 10:35:00,29.68,29.75,29.66,29.69,78806.0,26.5781,26.6408,26.5602,26.5871,78806.0
2020-10-06 10:40:00,29.67,29.68,29.47,29.61,118618.0,26.5692,26.5781,26.3901,26.5154,118618.0
2020-10-06 10:45:00,29.61,29.73,29.61,29.65,46259.0,26.5154,26.6229,26.5154,26.5513,46259.0
2020-10-06 10:50:00,29.65,29.7,29.6,29.62,32573.0,26.5513,26.596,26.5065,26.5244,32573.0
2020-10-06 10:55:00,29.62,29.7,29.61,29.67,39870.0,26.5244,26.596,26.5154,26.5692,39870.0
2020-10-06 11:00:00,29.67,29.74,29.63,29.72,26801.0,26.5692,26.6319,26.5334,26.614,26801.0
2020-10-06 11:05:00,29.72,29.74,29.68,29.71,27652.0,26.614,26.6319,26.5781,26.605,27652.0
2020-10-06 11:10:00,29.71,29.71,29.59,29.64,36473.0,26.605,26.605,26.4975,26.5423,36473.0
2020-10-06 11:15:00,29.64,29.76,29.6,29.72,46980.0,26.5423,26.6498,26.5065,26.614,46980.0
2020-10-06 11:20:00,29.73,29.77,29.72,29.73,25903.0,26.6229,26.6587,26.614,26.6229,25903.0
2020-10-06 11:25:00,29.73,29.73,29.65,29.67,28487.0,26.6229,26.6229,26.5513,26.5692,28487.0
2020-10-06 11:30:00,29.66,29.67,29.6,29.67,33629.0,26.5602,26.5692,26.5065,26.5692,33629.0
2020-10-06 11:35:00,29.67,29.75,29.67,29.73,31618.0,26.5692,26.6408,26.5692,26.6229,31618.0
2020-10-06 11:40:00,29.73,29.77,29.71,29.76,79638.0,26.6229,26.6587,26.605,26.6498,79638.0
2020-10-06 11:45:00,29.77,29.81,29.74,29.76,131157.0,26.6587,26.6945,26.6319,26.6498,131157.0
2020-10-06 11:50:00,29.76,29.76,29.63,29.68,53218.0,26.6498,26.6498,26.5334,26.5781,53218.0
2020-10-06 11:55:00,29.68,29.71,29.66,29.69,61374.0,26.5781,26.605,26.5602,26.5871,61374.0
2020-10-06 12:00:00,29.69,29.74,29.6,29.61,55687.0,26.5871,26.6319,26.5065,26.5154,55687.0
2020-10-06 12:05:00,29.61,29.65,29.59,29.63,40805.0,26.5154,26.5513,26.4975,26.5334,40805.0
2020-10-06 12:10:00,29.63,29.67,29.58,29.63,24205.0,26.5334,26.5692,26.4886,26.5334,24205.0
2020-10-06 12:15:00,29.63,29.65,29.6,29.6,20166.0,26.5334,26.5513,26.5065,26.5065,20166.0
2020-10-06 12:20:00,29.61,29.63,29.59,29.62,21031.0,26.5154,26.5334,26.4975,26.5244,21031.0
2020-10-06 12:25:00,29.62,29.65,29.61,29.64,25123.0,26.5244,26.5513,26.5154,26.5423,25123.0
2020-10-06 12:30:00,29.64,29.66,29.61,29.62,28181.0,26.5423,26.5602,26.5154,26.5244,28181.0
2020-10-06 12:35:00,29.62,29.65,29.62,29.62,19181.0,26.5244,26.5513,26.5244,26.5244,19181.0
2020-10-06 12:40:00,29.62,29.68,29.62,29.68,34481.0,26.5244,26.5781,26.5244,26.5781,34481.0
2020-10-06 12:45:00,29.68,29.75,29.67,29.75,18915.0,26.5781,26.6408,26.5692,26.6408,18915.0
2020-10-06 12:50:00,29.75,29.84,29.74,29.82,28216.0,26.6408,26.7214,26.6319,26.7035,28216.0
2020-10-06 12:55:00,29.82,29.83,29.77,29.82,14721.0,26.7035,26.7125,26.6587,26.7035,14721.0
2020-10-06 13:00:00,29.82,29.85,29.79,29.8,34669.0,26.7035,26.7304,26.6766,26.6856,34669.0
2020-10-06 13:05:00,29.8,29.81,29.77,29.79,46386.0,26.6856,26.6945,26.6587,26.6766,46386.0
2020-10-06 13:10:00,29.79,29.86,29.78,29.85,41857.0,26.6766,26.7393,26.6677,26.7304,41857.0
2020-10-06 13:15:00,29.86,29.88,29.82,29.85,33959.0,26.7393,26.7572,26.7035,26.7304,33959.0
2020-10-06 13:20:00,29.85,29.89,29.82,29.85,50384.0,26.7304,26.7662,26.7035,26.7304,50384.0
2020-10-06 13:25:00,29.85,29.85,29.83,29.84,26767.0,26.7304,26.7304,26.7125,26.7214,26767.0
2020-10-06 13:30:00,29.85,29.9,29.84,29.88,52897.0,26.7304,26.7751,26.7214,26.7572,52897.0
2020-10-06 13:35:00,29.88,29.89,29.83,29.85,42740.0,26.7572,26.7662,26.7125,26.7304,42740.0
2020-10-06 13:40:00,29.84,29.86,29.81,29.84,76247.0,26.7214,26.7393,26.6945,26.7214,76247.0
2020-10-06 13:45:00,29.85,29.86,29.79,29.8,42540.0,26.7304,26.7393,26.6766,26.6856,42540.0
2020-10-06 13:50:00,29.8,29.82,29.75,29.79,41651.0,26.6856,26.7035,26.6408,26.6766,41651.0
2020-10-06 13:55:00,29.79,29.83,29.78,29.82,25675.0,26.6766,26.7125,26.6677,26.7035,25675.0
2020-10-06 14:00:00,29.81,29.82,29.78,29.79,41972.0,26.6945,26.7035,26.6677,26.6766,41972.0
2020-10-06 14:05:00,29.8,29.82,29.78,29.79,46422.0,26.6856,26.7035,26.6677,26.6766,46422.0
2020-10-06 14:10:00,29.79,29.85,29.78,29.85,47853.0,26.6766,26.7304,26.6677,26.7304,47853.0
2020-10-06 14:15:00,29.84,29.87,29.81,29.82,38833.0,26.7214,26.7483,26.6945,26.7035,38833.0
2020-10-06 14:20:00,29.82,29.9,29.81,29.89,25394.0,26.7035,26.7751,26.6945,26.7662,25394.0
2020-10-06 14:25:00,29.9,29.94,29.9,29.93,36288.0,26.7751,26.811,26.7751,26.802,36288.0
2020-10-06 14:30:00,29.93,29.96,29.92,29.95,101349.0,26.802,26.8289,26.7931,26.8199,101349.0
2020-10-06 14:35:00,29.94,29.94,29.87,29.9,47169.0,26.811,26.811,26.7483,26.7751,47169.0
2020-10-06 14:40:00,29.89,29.96,29.88,29.95,34961.0,26.7662,26.8289,26.7572,26.8199,34961.0
2020-10-06 14:45:00,29.95,29.98,29.73,29.75,96908.0,26.8199,26.8468,26.6229,26.6408,96908.0
2020-10-06 14:50:00,29.75,29.75,29.32,29.33,308720.0,26.6408,26.6408,26.2558,26.2647,308720.0
2020-10-06 14:55:00,29.32,29.47,29.17,29.35,251663.0,26.2558,26.3901,26.1214,26.2826,251663.0
2020-10-06 15:00:00,29.34,29.37,29.18,29.33,234523.0,26.2737,26.3005,26.1304,26.2647,234523.0
2020-10-06 15:05:00,29.31,29.38,29.2,29.36,161105.0,26.2468,26.3095,26.1483,26.2916,161105.0
2020-10-06 15:10:00,29.35,29.36,29.14,29.18,102257.0,26.2826,26.2916,26.0946,26.1304,102257.0
2020-10-06 15:15:00,29.17,29.21,29.08,29.1,91790.0,26.1214,26.1573,26.0408,26.0587,91790.0
2020-10-06 15:20:00,29.1,29.17,29.08,29.12,86785.0,26.0587,26.1214,26.0408,26.0767,86785.0
2020-10-06 15:25:00,29.11,29.21,29.09,29.2,84998.0,26.0677,26.1573,26.0498,26.1483,84998.0
2020-10-06 15:30:00,29.19,29.34,29.15,29.33,143987.0,26.1393,26.2737,26.1035,26.2647,143987.0
2020-10-06 15:35:00,29.32,29.32,29.18,29.2,151009.0,26.2558,26.2558,26.1304,26.1483,151009.0
2020-10-06 15:40:00,29.2,29.22,29.14,29.19,129033.0,26.1483,26.1662,26.0946,26.1393,129033.0
2020-10-06 15:45:00,29.18,29.2,29.03,29.09,190391.0,26.1304,26.1483,25.9961,26.0498,190391.0
2020-10-06 15:50:00,29.09,29.09,28.92,29.01,266335.0,26.0498,26.0498,25.8976,25.9782,266335.0
2020-10-06 15:55:00,29.02,29.09,28.97,28.98,472095.0,25.9871,26.0498,25.9423,25.9513,472095.0
2020-10-07 09:30:00,29.28,29.68,29.22,29.58,96329.0,26.2199,26.5781,26.1662,26.4886,96329.0
2020-10-07 09:35:00,29.56,29.65,29.42,29.46,42589.0,26.4707,26.5513,26.3453,26.3811,42589.0
2020-10-07 09:40:00,29.47,29.58,29.37,29.57,51178.0,26.3901,26.4886,26.3005,26.4796,51178.0
2020-10-07 09:45:00,29.55,29.64,29.49,29.49,46111.0,26.4617,26.5423,26.408,26.408,46111.0
2020-10-07 09:50:00,29.48,29.54,29.38,29.45,45547.0,26.399,26.4528,26.3095,26.3722,45547.0
2020-10-07 09:55:00,29.45,29.51,29.37,29.42,39816.0,26.3722,26.4259,26.3005,26.3453,39816.0
2020-10-07 10:00:00,29.42,29.44,29.28,29.4,39549.0,26.3453,26.3632,26.2199,26.3274,39549.0
2020-10-07 10:05:00,29.39,29.39,29.24,29.29,45537.0,26.3184,26.3184,26.1841,26.2289,45537.0
2020-10-07 10:10:00,29.29,29.37,29.22,29.3,47370.0,26.2289,26.3005,26.1662,26.2378,47370.0
2020-10-07 10:15:00,29.31,29.46,29.31,29.45,59555.0,26.2468,26.3811,26.2468,26.3722,59555.0
2020-10-07 10:20:00,29.44,29.57,29.4,29.53,36295.0,26.3632,26.4796,26.3274,26.4438,36295.0
2020-10-07 10:25:00,29.53,29.54,29.46,29.48,115728.0,26.4438,26.4528,26.3811,26.399,115728.0
2020-10-07 10:30:00,29.48,29.53,29.37,29.42,60321.0,26.399,26.4438,26.3005,26.3453,60321.0
2020-10-07 10:35:00,29.42,29.45,29.36,29.38,25877.0,26.3453,26.3722,26.2916,26.3095,25877.0
2020-10-07 10:40:00,29.38,29.42,29.33,29.33,47491.0,26.3095,26.3453,26.2647,26.2647,47491.0
2020-10-07 10:45:00,29.33,29.37,29.32,29.35,27712.0,26.2647,26.3005,26.2558,26.2826,27712.0
2020-10-07 10:50:00,29.35,29.39,29.31,29.32,30682.0,26.2826,26.3184,26.2468,26.2558,30682.0
2020-10-07 10:55:00,29.31,29.37,29.3,29.36,51379.0,26.2468,26.3005,26.2378,26.2916,51379.0
2020-10-07 11:00:00,29.36,29.37,29.23,29.26,30048.0,26.2916,26.3005,26.1752,26.202,30048.0
2020-10-07 11:05:00,29.25,29.36,29.25,29.3,26343.0,26.1931,26.2916,26.1931,26.2378,26343.0
2020-10-07 11:10:00,29.33,29.35,29.26,29.29,16220.0,26.2647,26.2826,26.202,26.2289,16220.0
2020-10-07 11:15:00,29.28,29.29,29.24,29.26,27173.0,26.2199,26.2289,26.1841,26.202,27173.0
2020-10-07 11:20:00,29.26,29.27,29.21,29.23,64030.0,26.202,26.211,26.1573,26.1752,64030.0
2020-10-07 11:25:00,29.23,29.23,29.12,29.14,42287.0,26.1752,26.1752,26.0767,26.0946,42287.0
2020-10-07 11:30:00,29.14,29.16,29.01,29.05,51248.0,26.0946,26.1125,25.9782,26.014,51248.0
2020-10-07 11:35:00,29.04,29.04,28.99,29.01,29006.0,26.005,26.005,25.9602,25.9782,29006.0
2020-10-07 11:40:00,29.02,29.13,29.01,29.09,55357.0,25.9871,26.0856,25.9782,26.0498,55357.0
2020-10-07 11:45:00,29.09,29.09,29.01,29.02,21813.0,26.0498,26.0498,25.9782,25.9871,21813.0
2020-10-07 11:50:00,29.02,29.03,28.95,28.98,55502.0,25.9871,25.9961,25.9244,25.9513,55502.0
2020-10-07 11:55:00,28.98,29.04,28.98,29.01,11344.0,25.9513,26.005,25.9513,25.9782,11344.0
2020-10-07 12:00:00,29.02,29.05,29.02,29.05,8189.0,25.9871,26.014,25.9871,26.014,8189.0
2020-10-07 12:05:00,29.05,29.1,29.04,29.09,19812.0,26.014,26.0587,26.005,26.0498,19812.0
2020-10-07 12:10:00,29.09,29.1,29.08,29.1,20442.0,26.0498,26.0587,26.0408,26.0587,20442.0
2020-10-07 12:15:00,29.1,29.11,29.05,29.09,19593.0,26.0587,26.0677,26.014,26.0498,19593.0
2020-10-07 12:20:00,29.09,29.11,29.08,29.11,9601.0,26.0498,26.0677,26.0408,26.0677,9601.0
2020-10-07 12:25:00,29.11,29.13,29.01,29.05,25793.0,26.0677,26.0856,25.9782,26.014,25793.0
2020-10-07 12:30:00,29.05,29.1,29.04,29.09,12689.0,26.014,26.0587,26.005,26.0498,12689.0
2020-10-07 12:35:00,29.08,29.09,29.05,29.06,11685.0,26.0408,26.0498,26.014,26.0229,11685.0
2020-10-07 12:40:00,29.06,29.07,29.04,29.06,16069.0,26.0229,26.0319,26.005,26.0229,16069.0
2020-10-07 12:45:00,29.06,29.06,29.02,29.04,17135.0,26.0229,26.0229,25.9871,26.005,17135.0
2020-10-07 12:50:00,29.04,29.05,29.0,29.01,14317.0,26.005,26.014,25.9692,25.9782,14317.0
2020-10-07 12:55:00,29.0,29.02,28.98,29.02,17496.0,25.9692,25.9871,25.9513,25.9871,17496.0
2020-10-07 13:00:00,29.01,29.05,28.98,29.05,17244.0,25.9782,26.014,25.9513,26.014,17244.0
2020-10-07 13:05:00,29.04,29.07,29.02,29.05,19719.0,26.005,26.0319,25.9871,26.014,19719.0
2020-10-07 13:10:00,29.05,29.05,29.0,29.01,19550.0,26.014,26.014,25.9692,25.9782,19550.0
2020-10-07 13:15:00,29.01,29.03,28.99,29.03,16872.0,25.9782,25.9961,25.9602,25.9961,16872.0
2020-10-07 13:20:00,29.03,29.04,29.0,29.01,11143.0,25.9961,26.005,25.9692,25.9782,11143.0
2020-10-07 13:25:00,29.01,29.04,28.99,29.03,20803.0,25.9782,26.005,25.9602,25.9961,20803.0
2020-10-07 13:30:00,29.03,29.07,29.0,29.07,22472.0,25.9961,26.0319,25.9692,26.0319,22472.0
2020-10-07 13:35:00,29.06,29.06,29.0,29.03,26492.0,26.0229,26.0229,25.9692,25.9961,26492.0
2020-10-07 13:40:00,29.03,29.09,28.99,29.09,50907.0,25.9961,26.0498,25.9602,26.0498,50907.0
2020-10-07 13:45:00,29.09,29.13,29.05,29.12,17371.0,26.0498,26.0856,26.014,26.0767,17371.0
2020-10-07 13:50:00,29.12,29.21,29.11,29.2,17279.0,26.0767,26.1573,26.0677,26.1483,17279.0
2020-10-07 13:55:00,29.19,29.2,29.11,29.13,63455.0,26.1393,26.1483,26.0677,26.0856,63455.0
2020-10-07 14:00:00,29.13,29.17,29.13,29.15,19138.0,26.0856,26.1214,26.0856,26.1035,19138.0
2020-10-07 14:05:00,29.14,29.15,29.1,29.14,18198.0,26.0946,26.1035,26.0587,26.0946,18198.0
2020-10-07 14:10:00,29.14,29.17,29.12,29.15,31300.0,26.0946,26.1214,26.0767,26.1035,31300.0
2020-10-07 14:15:00,29.15,29.2,29.09,29.19,60647.0,26.1035,26.1483,26.0498,26.1393,60647.0
2020-10-07 14:20:00,29.18,29.28,29.17,29.23,39662.0,26.1304,26.2199,26.1214,26.1752,39662.0
2020-10-07 14:25:00,29.23,29.34,29.22,29.3,37523.0,26.1752,26.2737,26.1662,26.2378,37523.0
2020-10-07 14:30:00,29.3,29.32,29.27,29.28,87766.0,26.2378,26.2558,26.211,26.2199,87766.0
2020-10-07 14:35:00,29.28,29.36,29.27,29.32,41646.0,26.2199,26.2916,26.211,26.2558,41646.0
2020-10-07 14:40:00,29.33,29.34,29.28,29.31,34099.0,26.2647,26.2737,26.2199,26.2468,34099.0
2020-10-07 14:45:00,29.31,29.35,29.29,29.31,29000.0,26.2468,26.2826,26.2289,26.2468,29000.0
2020-10-07 14:50:00,29.3,29.36,29.29,29.36,17202.0,26.2378,26.2916,26.2289,26.2916,17202.0
2020-10-07 14:55:00,29.36,29.36,29.32,29.35,57052.0,26.2916,26.2916,26.2558,26.2826,57052.0
2020-10-07 15:00:00,29.35,29.44,29.34,29.43,34852.0,26.2826,26.3632,26.2737,26.3543,34852.0
2020-10-07 15:05:00,29.43,29.45,29.39,29.42,28158.0,26.3543,26.3722,26.3184,26.3453,28158.0
2020-10-07 15:10:00,29.43,29.44,29.41,29.44,22654.0,26.3543,26.3632,26.3364,26.3632,22654.0
2020-10-07 15:15:00,29.44,29.46,29.42,29.44,39736.0,26.3632,26.3811,26.3453,26.3632,39736.0
2020-10-07 15:20:00,29.44,29.5,29.43,29.46,58673.0,26.3632,26.4169,26.3543,26.3811,58673.0
2020-10-07 15:25:00,29.46,29.51,29.46,29.49,54501.0,26.3811,26.4259,26.3811,26.408,54501.0
2020-10-07 15:30:00,29.49,29.5,29.39,29.41,66121.0,26.408,26.4169,26.3184,26.3364,66121.0
2020-10-07 15:35:00,29.41,29.43,29.39,29.43,47244.0,26.3364,26.3543,26.3184,26.3543,47244.0
2020-10-07 15:40:00,29.43,29.48,29.41,29.44,54939.0,26.3543,26.399,26.3364,26.3632,54939.0
2020-10-07 15:45:00,29.45,29.49,29.42,29.48,92841.0,26.3722,26.408,26.3453,26.399,92841.0
2020-10-07 15:50:00,29.48,29.54,29.46,29.54,151418.0,26.399,26.4528,26.3811,26.4528,151418.0
2020-10-07 15:55:00,29.54,29.58,29.49,29.55,628464.0,26.4528,26.4886,26.408,26.4617,628464.0
2020-10-08 09:30:00,29.81,29.96,29.74,29.85,72231.0,26.6945,26.8289,26.6319,26.7304,72231.0
2020-10-08 09:35:00,29.84,29.91,29.79,29.85,47494.0,26.7214,26.7841,26.6766,26.7304,47494.0
2020-10-08 09:40:00,29.85,30.08,29.8,30.06,71131.0,26.7304,26.9363,26.6856,26.9184,71131.0
2020-10-08 09:45:00,30.07,30.07,29.86,29.95,37992.0,26.9274,26.9274,26.7393,26.8199,37992.0
2020-10-08 09:50:00,29.93,30.01,29.84,29.99,56369.0,26.802,26.8736,26.7214,26.8557,56369.0
2020-10-08 09:55:00,29.98,30.05,29.96,30.01,39777.0,26.8468,26.9095,26.8289,26.8736,39777.0
2020-10-08 10:00:00,30.02,30.06,29.85,29.92,38807.0,26.8826,26.9184,26.7304,26.7931,38807.0
2020-10-08 10:05:00,29.91,30.04,29.89,30.03,43916.0,26.7841,26.9005,26.7662,26.8916,43916.0
2020-10-08 10:10:00,30.02,30.12,29.98,30.1,30521.0,26.8826,26.9721,26.8468,26.9542,30521.0
2020-10-08 10:15:00,30.11,30.2,30.11,30.16,125822.0,26.9632,27.0438,26.9632,27.008,125822.0
2020-10-08 10:20:00,30.16,30.22,30.14,30.21,36201.0,27.008,27.0617,26.9901,27.0527,36201.0
2020-10-08 10:25:00,30.22,30.34,30.15,30.3,40867.0,27.0617,27.1692,26.999,27.1333,40867.0
2020-10-08 10:30:00,30.3,30.43,30.26,30.42,68842.0,27.1333,27.2498,27.0975,27.2408,68842.0
2020-10-08 10:35:00,30.42,30.48,30.39,30.43,164597.0,27.2408,27.2945,27.2139,27.2498,164597.0
2020-10-08 10:40:00,30.43,30.44,30.23,30.23,52915.0,27.2498,27.2587,27.0707,27.0707,52915.0
2020-10-08 10:45:00,30.23,30.31,30.22,30.28,46870.0,27.0707,27.1423,27.0617,27.1154,46870.0
2020-10-08 10:50:00,30.29,30.32,30.09,30.09,78805.0,27.1244,27.1512,26.9453,26.9453,78805.0
2020-10-08 10:55:00,30.1,30.12,30.04,30.05,59864.0,26.9542,26.9721,26.9005,26.9095,59864.0
2020-10-08 11:00:00,30.05,30.06,29.88,29.9,76808.0,26.9095,26.9184,26.7572,26.7751,76808.0
2020-10-08 11:05:00,29.9,29.94,29.82,29.82,52302.0,26.7751,26.811,26.7035,26.7035,52302.0
2020-10-08 11:10:00,29.82,29.89,29.81,29.83,74017.0,26.7035,26.7662,26.6945,26.7125,74017.0
2020-10-08 11:15:00,29.83,29.88,29.71,29.73,65842.0,26.7125,26.7572,26.605,26.6229,65842.0
2020-10-08 11:20:00,29.73,29.76,29.59,29.61,91935.0,26.6229,26.6498,26.4975,26.5154,91935.0
2020-10-08 11:25:00,29.61,29.63,29.45,29.51,128028.0,26.5154,26.5334,26.3722,26.4259,128028.0
2020-10-08 11:30:00,29.51,29.53,29.35,29.37,71321.0,26.4259,26.4438,26.2826,26.3005,71321.0
2020-10-08 11:35:00,29.38,29.56,29.37,29.56,39229.0,26.3095,26.4707,26.3005,26.4707,39229.0
2020-10-08 11:40:00,29.56,29.68,29.54,29.67,36751.0,26.4707,26.5781,26.4528,26.5692,36751.0
2020-10-08 11:45:00,29.67,29.75,29.66,29.73,82213.0,26.5692,26.6408,26.5602,26.6229,82213.0
2020-10-08 11:50:00,29.72,29.73,29.66,29.66,16036.0,26.614,26.6229,26.5602,26.5602,16036.0
2020-10-08 11:55:00,29.66,29.68,29.63,29.66,20350.0,26.5602,26.5781,26.5334,26.5602,20350.0
2020-10-08 12:00:00,29.65,29.69,29.63,29.68,12597.0,26.5513,26.5871,26.5334,26.5781,12597.0
2020-10-08 12:05:00,29.68,29.75,29.67,29.73,53399.0,26.5781,26.6408,26.5692,26.6229,53399.0
2020-10-08 12:10:00,29.72,29.76,29.71,29.76,39023.0,26.614,26.6498,26.605,26.6498,39023.0
2020-10-08 12:15:00,29.76,29.78,29.75,29.76,14013.0,26.6498,26.6677,26.6408,26.6498,14013.0
2020-10-08 12:20:00,29.75,29.77,29.73,29.77,16282.0,26.6408,26.6587,26.6229,26.6587,16282.0
2020-10-08 12:25:00,29.77,29.82,29.76,29.82,12972.0,26.6587,26.7035,26.6498,26.7035,12972.0
2020-10-08 12:30:00,29.82,29.83,29.78,29.79,6750.0,26.7035,26.7125,26.6677,26.6766,6750.0
2020-10-08 12:35:00,29.79,29.83,29.79,29.81,12093.0,26.6766,26.7125,26.6766,26.6945,12093.0
2020-10-08 12:40:00,29.81,29.84,29.78,29.8,36773.0,26.6945,26.7214,26.6677,26.6856,36773.0
2020-10-08 12:45:00,29.8,29.81,29.76,29.78,22531.0,26.6856,26.6945,26.6498,26.6677,22531.0
2020-10-08 12:50:00,29.77,29.8,29.76,29.78,18875.0,26.6587,26.6856,26.6498,26.6677,18875.0
2020-10-08 12:55:00,29.77,29.83,29.76,29.8,23960.0,26.6587,26.7125,26.6498,26.6856,23960.0
2020-10-08 13:00:00,29.79,29.79,29.73,29.75,45446.0,26.6766,26.6766,26.6229,26.6408,45446.0
2020-10-08 13:05:00,29.74,29.75,29.67,29.72,42095.0,26.6319,26.6408,26.5692,26.614,42095.0
2020-10-08 13:10:00,29.73,29.75,29.67,29.7,40203.0,26.6229,26.6408,26.5692,26.596,40203.0
2020-10-08 13:15:00,29.7,29.71,29.68,29.69,37783.0,26.596,26.605,26.5781,26.5871,37783.0
2020-10-08 13:20:00,29.69,29.74,29.68,29.74,225423.0,26.5871,26.6319,26.5781,26.6319,225423.0
2020-10-08 13:25:00,29.74,29.81,29.73,29.81,40381.0,26.6319,26.6945,26.6229,26.6945,40381.0
2020-10-08 13:30:00,29.82,29.82,29.77,29.81,27906.0,26.7035,26.7035,26.6587,26.6945,27906.0
2020-10-08 13:35:00,29.8,29.81,29.72,29.75,23202.0,26.6856,26.6945,26.614,26.6408,23202.0
2020-10-08 13:40:00,29.75,29.82,29.73,29.8,23336.0,26.6408,26.7035,26.6229,26.6856,23336.0
2020-10-08 13:45:00,29.8,29.8,29.75,29.77,12180.0,26.6856,26.6856,26.6408,26.6587,12180.0
2020-10-08 13:50:00,29.77,29.81,29.76,29.8,20990.0,26.6587,26.6945,26.6498,26.6856,20990.0
2020-10-08 13:55:00,29.8,29.8,29.78,29.8,18545.0,26.6856,26.6856,26.6677,26.6856,18545.0
2020-10-08 14:00:00,29.8,29.85,29.8,29.85,18439.0,26.6856,26.7304,26.6856,26.7304,18439.0
2020-10-08 14:05:00,29.85,29.96,29.84,29.96,31810.0,26.7304,26.8289,26.7214,26.8289,31810.0
2020-10-08 14:10:00,29.96,29.98,29.93,29.96,59913.0,26.8289,26.8468,26.802,26.8289,59913.0
2020-10-08 14:15:00,29.96,30.01,29.95,29.99,64501.0,26.8289,26.8736,26.8199,26.8557,64501.0
2020-10-08 14:20:00,29.99,30.04,29.98,30.02,34344.0,26.8557,26.9005,26.8468,26.8826,34344.0
2020-10-08 14:25:00,30.02,30.05,30.0,30.03,23704.0,26.8826,26.9095,26.8647,26.8916,23704.0
2020-10-08 14:30:00,30.02,30.06,30.01,30.04,28439.0,26.8826,26.9184,26.8736,26.9005,28439.0
2020-10-08 14:35:00,30.04,30.07,30.01,30.06,264763.0,26.9005,26.9274,26.8736,26.9184,264763.0
2020-10-08 14:40:00,30.05,30.13,30.03,30.1,79365.0,26.9095,26.9811,26.8916,26.9542,79365.0
2020-10-08 14:45:00,30.1,30.12,30.01,30.02,54804.0,26.9542,26.9721,26.8736,26.8826,54804.0
2020-10-08 14:50:00,30.02,30.04,29.99,30.01,32746.0,26.8826,26.9005,26.8557,26.8736,32746.0
2020-10-08 14:55:00,30.01,30.08,30.01,30.05,20270.0,26.8736,26.9363,26.8736,26.9095,20270.0
2020-10-08 15:00:00,30.05,30.08,29.97,30.08,80726.0,26.9095,26.9363,26.8378,26.9363,80726.0
2020-10-08 15:05:00,30.09,30.09,30.05,30.05,32553.0,26.9453,26.9453,26.9095,26.9095,32553.0
2020-10-08 15:10:00,30.05,30.11,30.04,30.09,28240.0,26.9095,26.9632,26.9005,26.9453,28240.0
2020-10-08 15:15:00,30.1,30.19,30.08,30.19,25598.0,26.9542,27.0348,26.9363,27.0348,25598.0
2020-10-08 15:20:00,30.18,30.18,30.11,30.14,48764.0,27.0259,27.0259,26.9632,26.9901,48764.0
2020-10-08 15:25:00,30.14,30.19,30.13,30.17,26143.0,26.9901,27.0348,26.9811,27.0169,26143.0
2020-10-08 15:30:00,30.18,30.21,30.16,30.18,49133.0,27.0259,27.0527,27.008,27.0259,49133.0
2020-10-08 15:35:00,30.18,30.22,30.17,30.21,64361.0,27.0259,27.0617,27.0169,27.0527,64361.0
2020-10-08 15:40:00,30.21,30.25,30.2,30.25,133961.0,27.0527,27.0886,27.0438,27.0886,133961.0
2020-10-08 15:45:00,30.25,30.27,30.2,30.21,223125.0,27.0886,27.1065,27.0438,27.0527,223125.0
2020-10-08 15:50:00,30.2,30.25,30.17,30.25,129649.0,27.0438,27.0886,27.0169,27.0886,129649.0
2020-10-08 15:55:00,30.24,30.28,30.21,30.26,283415.0,27.0796,27.1154,27.0527,27.0975,283415.0
2020-10-09 09:30:00,30.43,30.57,30.39,30.5,92242.0,27.2498,27.3751,27.2139,27.3124,92242.0
2020-10-09 09:35:00,30.46,30.46,30.27,30.29,37104.0,27.2766,27.2766,27.1065,27.1244,37104.0
2020-10-09 09:40:00,30.3,30.39,30.2,30.38,27458.0,27.1333,27.2139,27.0438,27.205,27458.0
2020-10-09 09:45:00,30.39,30.41,30.17,30.17,69735.0,27.2139,27.2318,27.0169,27.0169,69735.0
2020-10-09 09:50:00,30.17,30.17,29.94,30.05,78288.0,27.0169,27.0169,26.811,26.9095,78288.0
2020-10-09 09:55:00,30.05,30.22,30.0,30.08,42466.0,26.9095,27.0617,26.8647,26.9363,42466.0
2020-10-09 10:00:00,30.06,30.15,30.01,30.14,96203.0,26.9184,26.999,26.8736,26.9901,96203.0
2020-10-09 10:05:00,30.15,30.16,29.96,29.96,83284.0,26.999,27.008,26.8289,26.8289,83284.0
2020-10-09 10:10:00,29.95,30.02,29.94,29.97,73500.0,26.8199,26.8826,26.811,26.8378,73500.0
2020-10-09 10:15:00,29.96,30.08,29.94,30.08,33703.0,26.8289,26.9363,26.811,26.9363,33703.0
2020-10-09 10:20:00,30.07,30.07,29.87,29.9,63231.0,26.9274,26.9274,26.7483,26.7751,63231.0
2020-10-09 10:25:00,29.89,29.96,29.79,29.82,164618.0,26.7662,26.8289,26.6766,26.7035,164618.0
2020-10-09 10:30:00,29.82,29.83,29.75,29.8,154613.0,26.7035,26.7125,26.6408,26.6856,154613.0
2020-10-09 10:35:00,29.8,29.87,29.79,29.87,129692.0,26.6856,26.7483,26.6766,26.7483,129692.0
2020-10-09 10:40:00,29.87,29.91,29.85,29.88,26903.0,26.7483,26.7841,26.7304,26.7572,26903.0
2020-10-09 10:45:00,29.87,29.95,29.85,29.95,40125.0,26.7483,26.8199,26.7304,26.8199,40125.0
2020-10-09 10:50:00,29.94,30.0,29.94,29.99,87543.0,26.811,26.8647,26.811,26.8557,87543.0
2020-10-09 10:55:00,29.99,30.0,29.83,29.86,408818.0,26.8557,26.8647,26.7125,26.7393,408818.0
2020-10-09 11:00:00,29.85,29.97,29.85,29.97,62393.0,26.7304,26.8378,26.7304,26.8378,62393.0
2020-10-09 11:05:00,29.96,30.05,29.96,30.01,102268.0,26.8289,26.9095,26.8289,26.8736,102268.0
2020-10-09 11:10:00,30.02,30.04,29.95,29.99,69013.0,26.8826,26.9005,26.8199,26.8557,69013.0
2020-10-09 11:15:00,29.99,30.0,29.96,29.99,26944.0,26.8557,26.8647,26.8289,26.8557,26944.0
2020-10-09 11:20:00,29.99,30.02,29.96,30.0,234721.0,26.8557,26.8826,26.8289,26.8647,234721.0
2020-10-09 11:25:00,29.99,29.99,29.92,29.93,64360.0,26.8557,26.8557,26.7931,26.802,64360.0
2020-10-09 11:30:00,29.93,29.97,29.9,29.97,33020.0,26.802,26.8378,26.7751,26.8378,33020.0
2020-10-09 11:35:00,29.96,29.99,29.91,29.96,27364.0,26.8289,26.8557,26.7841,26.8289,27364.0
2020-10-09 11:40:00,29.96,30.03,29.93,29.96,62319.0,26.8289,26.8916,26.802,26.8289,62319.0
2020-10-09 11:45:00,29.97,30.14,29.97,30.07,68780.0,26.8378,26.9901,26.8378,26.9274,68780.0
2020-10-09 11:50:00,30.08,30.19,30.06,30.18,62553.0,26.9363,27.0348,26.9184,27.0259,62553.0
2020-10-09 11:55:00,30.18,30.21,30.1,30.1,40077.0,27.0259,27.0527,26.9542,26.9542,40077.0
2020-10-09 12:00:00,30.11,30.13,30.08,30.11,32017.0,26.9632,26.9811,26.9363,26.9632,32017.0
2020-10-09 12:05:00,30.1,30.15,30.08,30.14,34745.0,26.9542,26.999,26.9363,26.9901,34745.0
2020-10-09 12:10:00,30.14,30.14,30.07,30.09,27867.0,26.9901,26.9901,26.9274,26.9453,27867.0
2020-10-09 12:15:00,30.08,30.09,30.02,30.03,22573.0,26.9363,26.9453,26.8826,26.8916,22573.0
2020-10-09 12:20:00,30.03,30.05,30.01,30.05,25062.0,26.8916,26.9095,26.8736,26.9095,25062.0
2020-10-09 12:25:00,30.05,30.15,30.04,30.05,106969.0,26.9095,26.999,26.9005,26.9095,106969.0
2020-10-09 12:30:00,30.05,30.09,30.05,30.07,22500.0,26.9095,26.9453,26.9095,26.9274,22500.0
2020-10-09 12:35:00,30.08,30.1,30.06,30.07,24105.0,26.9363,26.9542,26.9184,26.9274,24105.0
2020-10-09 12:40:00,30.07,30.09,30.02,30.08,76160.0,26.9274,26.9453,26.8826,26.9363,76160.0
2020-10-09 12:45:00,30.08,30.12,30.07,30.1,39668.0,26.9363,26.9721,26.9274,26.9542,39668.0
2020-10-09 12:50:00,30.1,30.1,30.04,30.07,29095.0,26.9542,26.9542,26.9005,26.9274,29095.0
2020-10-09 12:55:00,30.07,30.08,29.98,30.0,50070.0,26.9274,26.9363,26.8468,26.8647,50070.0
2020-10-09 13:00:00,30.01,30.01,29.94,29.96,31277.0,26.8736,26.8736,26.811,26.8289,31277.0
2020-10-09 13:05:00,29.96,29.96,29.91,29.94,57627.0,26.8289,26.8289,26.7841,26.811,57627.0
2020-10-09 13:10:00,29.94,29.96,29.87,29.96,58428.0,26.811,26.8289,26.7483,26.8289,58428.0
2020-10-09 13:15:00,29.96,30.02,29.96,30.01,123919.0,26.8289,26.8826,26.8289,26.8736,123919.0
2020-10-09 13:20:00,30.01,30.02,29.95,29.96,35401.0,26.8736,26.8826,26.8199,26.8289,35401.0
2020-10-09 13:25:00,29.96,29.97,29.95,29.96,33434.0,26.8289,26.8378,26.8199,26.8289,33434.0
2020-10-09 13:30:00,29.96,29.97,29.91,29.93,75722.0,26.8289,26.8378,26.7841,26.802,75722.0
2020-10-09 13:35:00,29.93,29.99,29.93,29.99,332501.0,26.802,26.8557,26.802,26.8557,332501.0
2020-10-09 13:40:00,29.99,30.04,29.95,29.95,33031.0,26.8557,26.9005,26.8199,26.8199,33031.0
2020-10-09 13:45:00,29.95,29.96,29.91,29.95,46025.0,26.8199,26.8289,26.7841,26.8199,46025.0
2020-10-09 13:50:00,29.95,29.95,29.93,29.94,34607.0,26.8199,26.8199,26.802,26.811,34607.0
2020-10-09 13:55:00,29.94,29.97,29.94,29.97,32631.0,26.811,26.8378,26.811,26.8378,32631.0
2020-10-09 14:00:00,29.97,29.97,29.89,29.91,37027.0,26.8378,26.8378,26.7662,26.7841,37027.0
2020-10-09 14:05:00,29.91,29.91,29.89,29.91,35635.0,26.7841,26.7841,26.7662,26.7841,35635.0
2020-10-09 14:10:00,29.91,29.91,29.87,29.88,67945.0,26.7841,26.7841,26.7483,26.7572,67945.0
2020-10-09 14:15:00,29.88,29.9,29.87,29.89,48791.0,26.7572,26.7751,26.7483,26.7662,48791.0
2020-10-09 14:20:00,29.9,29.9,29.87,29.89,74377.0,26.7751,26.7751,26.7483,26.7662,74377.0
2020-10-09 14:25:00,29.9,29.9,29.84,29.86,134199.0,26.7751,26.7751,26.7214,26.7393,134199.0
2020-10-09 14:30:00,29.85,29.89,29.83,29.85,36145.0,26.7304,26.7662,26.7125,26.7304,36145.0
2020-10-09 14:35:00,29.85,29.85,29.8,29.84,90937.0,26.7304,26.7304,26.6856,26.7214,90937.0
2020-10-09 14:40:00,29.84,29.9,29.8,29.89,50813.0,26.7214,26.7751,26.6856,26.7662,50813.0
2020-10-09 14:45:00,29.89,29.93,29.89,29.91,27805.0,26.7662,26.802,26.7662,26.7841,27805.0
2020-10-09 14:50:00,29.91,29.91,29.87,29.89,51075.0,26.7841,26.7841,26.7483,26.7662,51075.0
2020-10-09 14:55:00,29.88,29.94,29.88,29.93,56180.0,26.7572,26.811,26.7572,26.802,56180.0
2020-10-09 15:00:00,29.93,29.93,29.89,29.9,29330.0,26.802,26.802,26.7662,26.7751,29330.0
2020-10-09 15:05:00,29.91,29.91,29.89,29.9,23477.0,26.7841,26.7841,26.7662,26.7751,23477.0
2020-10-09 15:10:00,29.9,29.91,29.89,29.9,36630.0,26.7751,26.7841,26.7662,26.7751,36630.0
2020-10-09 15:15:00,29.9,29.91,29.86,29.88,37483.0,26.7751,26.7841,26.7393,26.7572,37483.0
2020-10-09 15:20:00,29.88,29.92,29.88,29.9,38762.0,26.7572,26.7931,26.7572,26.7751,38762.0
2020-10-09 15:25:00,29.9,29.93,29.89,29.91,42094.0,26.7751,26.802,26.7662,26.7841,42094.0
2020-10-09 15:30:00,29.91,29.91,29.86,29.89,114570.0,26.7841,26.7841,26.7393,26.7662,114570.0
2020-10-09 15:35:00,29.9,29.9,29.85,29.88,119046.0,26.7751,26.7751,26.7304,26.7572,119046.0
2020-10-09 15:40:00,29.87,29.9,29.86,29.88,103344.0,26.7483,26.7751,26.7393,26.7572,103344.0
2020-10-09 15:45:00,29.88,29.9,29.84,29.86,194609.0,26.7572,26.7751,26.7214,26.7393,194609.0
2020-10-09 15:50:00,29.86,29.91,29.85,29.86,230380.0,26.7393,26.7841,26.7304,26.7393,230380.0
2020-10-09 15:55:00,29.86,29.96,29.86,29.95,429160.0,26.7393,26.8289,26.7393,26.8199,429160.0
2020-10-12 09:30:00,29.87,30.02,29.76,29.95,109578.0,26.7483,26.8826,26.6498,26.8199,109578.0
2020-10-12 09:35:00,29.93,29.97,29.8,29.94,40007.0,26.802,26.8378,26.6856,26.811,40007.0
2020-10-12 09:40:00,29.95,30.09,29.92,30.07,30791.0,26.8199,26.9453,26.7931,26.9274,30791.0
2020-10-12 09:45:00,30.07,30.07,29.95,30.0,27204.0,26.9274,26.9274,26.8199,26.8647,27204.0
2020-10-12 09:50:00,29.99,30.12,29.98,30.09,32342.0,26.8557,26.9721,26.8468,26.9453,32342.0
2020-10-12 09:55:00,30.1,30.1,30.0,30.05,34951.0,26.9542,26.9542,26.8647,26.9095,34951.0
2020-10-12 10:00:00,30.07,30.18,30.07,30.17,24509.0,26.9274,27.0259,26.9274,27.0169,24509.0
2020-10-12 10:05:00,30.17,30.19,30.13,30.15,37706.0,27.0169,27.0348,26.9811,26.999,37706.0
2020-10-12 10:10:00,30.14,30.16,30.08,30.1,55195.0,26.9901,27.008,26.9363,26.9542,55195.0
2020-10-12 10:15:00,30.1,30.16,30.09,30.09,42268.0,26.9542,27.008,26.9453,26.9453,42268.0
2020-10-12 10:20:00,30.07,30.08,29.98,30.08,83928.0,26.9274,26.9363,26.8468,26.9363,83928.0
2020-10-12 10:25:00,30.08,30.2,30.07,30.17,64856.0,26.9363,27.0438,26.9274,27.0169,64856.0
2020-10-12 10:30:00,30.17,30.21,30.1,30.16,39096.0,27.0169,27.0527,26.9542,27.008,39096.0
2020-10-12 10:35:00,30.15,30.2,30.15,30.18,52398.0,26.999,27.0438,26.999,27.0259,52398.0
2020-10-12 10:40:00,30.18,30.18,30.09,30.11,72846.0,27.0259,27.0259,26.9453,26.9632,72846.0
2020-10-12 10:45:00,30.12,30.14,30.09,30.13,32339.0,26.9721,26.9901,26.9453,26.9811,32339.0
2020-10-12 10:50:00,30.13,30.17,30.09,30.11,31072.0,26.9811,27.0169,26.9453,26.9632,31072.0
2020-10-12 10:55:00,30.12,30.13,30.04,30.06,71685.0,26.9721,26.9811,26.9005,26.9184,71685.0
2020-10-12 11:00:00,30.06,30.14,30.06,30.12,37350.0,26.9184,26.9901,26.9184,26.9721,37350.0
2020-10-12 11:05:00,30.13,30.24,30.12,30.24,42509.0,26.9811,27.0796,26.9721,27.0796,42509.0
2020-10-12 11:10:00,30.23,30.28,30.21,30.27,39544.0,27.0707,27.1154,27.0527,27.1065,39544.0
2020-10-12 11:15:00,30.28,30.38,30.27,30.37,61751.0,27.1154,27.205,27.1065,27.196,61751.0
2020-10-12 11:20:00,30.38,30.42,30.34,30.37,56902.0,27.205,27.2408,27.1692,27.196,56902.0
2020-10-12 11:25:00,30.37,30.39,30.34,30.34,33188.0,27.196,27.2139,27.1692,27.1692,33188.0
2020-10-12 11:30:00,30.34,30.35,30.31,30.34,13470.0,27.1692,27.1781,27.1423,27.1692,13470.0
2020-10-12 11:35:00,30.34,30.38,30.31,30.33,29059.0,27.1692,27.205,27.1423,27.1602,29059.0
2020-10-12 11:40:00,30.34,30.35,30.27,30.28,20775.0,27.1692,27.1781,27.1065,27.1154,20775.0
2020-10-12 11:45:00,30.29,30.31,30.24,30.28,14570.0,27.1244,27.1423,27.0796,27.1154,14570.0
2020-10-12 11:50:00,30.29,30.3,30.27,30.28,11730.0,27.1244,27.1333,27.1065,27.1154,11730.0
2020-10-12 11:55:00,30.27,30.28,30.25,30.26,17320.0,27.1065,27.1154,27.0886,27.0975,17320.0
2020-10-12 12:00:00,30.26,30.26,30.21,30.21,12324.0,27.0975,27.0975,27.0527,27.0527,12324.0
2020-10-12 12:05:00,30.21,30.23,30.2,30.21,21190.0,27.0527,27.0707,27.0438,27.0527,21190.0
2020-10-12 12:10:00,30.22,30.27,30.22,30.24,44778.0,27.0617,27.1065,27.0617,27.0796,44778.0
2020-10-12 12:15:00,30.24,30.25,30.2,30.21,20684.0,27.0796,27.0886,27.0438,27.0527,20684.0
2020-10-12 12:20:00,30.21,30.26,30.21,30.26,19705.0,27.0527,27.0975,27.0527,27.0975,19705.0
2020-10-12 12:25:00,30.26,30.3,30.24,30.28,33628.0,27.0975,27.1333,27.0796,27.1154,33628.0
2020-10-12 12:30:00,30.27,30.28,30.23,30.24,13561.0,27.1065,27.1154,27.0707,27.0796,13561.0
2020-10-12 12:35:00,30.24,30.26,30.23,30.25,6459.0,27.0796,27.0975,27.0707,27.0886,6459.0
2020-10-12 12:40:00,30.25,30.27,30.16,30.17,18057.0,27.0886,27.1065,27.008,27.0169,18057.0
2020-10-12 12:45:00,30.17,30.17,30.11,30.13,14928.0,27.0169,27.0169,26.9632,26.9811,14928.0
2020-10-12 12:50:00,30.14,30.14,30.1,30.13,12251.0,26.9901,26.9901,26.9542,26.9811,12251.0
2020-10-12 12:55:00,30.14,30.17,30.13,30.16,16237.0,26.9901,27.0169,26.9811,27.008,16237.0
2020-10-12 13:00:00,30.16,30.21,30.14,30.2,12050.0,27.008,27.0527,26.9901,27.0438,12050.0
2020-10-12 13:05:00,30.2,30.2,30.17,30.18,10556.0,27.0438,27.0438,27.0169,27.0259,10556.0
2020-10-12 13:10:00,30.18,30.21,30.17,30.2,9355.0,27.0259,27.0527,27.0169,27.0438,9355.0
2020-10-12 13:15:00,30.2,30.21,30.17,30.21,8178.0,27.0438,27.0527,27.0169,27.0527,8178.0
2020-10-12 13:20:00,30.21,30.22,30.2,30.21,15898.0,27.0527,27.0617,27.0438,27.0527,15898.0
2020-10-12 13:25:00,30.2,30.24,30.18,30.22,25161.0,27.0438,27.0796,27.0259,27.0617,25161.0
2020-10-12 13:30:00,30.22,30.27,30.22,30.23,20688.0,27.0617,27.1065,27.0617,27.0707,20688.0
2020-10-12 13:35:00,30.22,30.22,30.11,30.15,22016.0,27.0617,27.0617,26.9632,26.999,22016.0
2020-10-12 13:40:00,30.15,30.17,30.11,30.16,41014.0,26.999,27.0169,26.9632,27.008,41014.0
2020-10-12 13:45:00,30.16,30.23,30.14,30.22,27699.0,27.008,27.0707,26.9901,27.0617,27699.0
2020-10-12 13:50:00,30.22,30.24,30.2,30.23,12656.0,27.0617,27.0796,27.0438,27.0707,12656.0
2020-10-12 13:55:00,30.23,30.25,30.2,30.24,11396.0,27.0707,27.0886,27.0438,27.0796,11396.0
2020-10-12 14:00:00,30.24,30.25,30.2,30.22,19731.0,27.0796,27.0886,27.0438,27.0617,19731.0
2020-10-12 14:05:00,30.22,30.26,30.22,30.25,17264.0,27.0617,27.0975,27.0617,27.0886,17264.0
2020-10-12 14:10:00,30.25,30.25,30.19,30.2,22151.0,27.0886,27.0886,27.0348,27.0438,22151.0
2020-10-12 14:15:00,30.2,30.21,30.16,30.21,26367.0,27.0438,27.0527,27.008,27.0527,26367.0
2020-10-12 14:20:00,30.21,30.22,30.17,30.21,43846.0,27.0527,27.0617,27.0169,27.0527,43846.0
2020-10-12 14:25:00,30.21,30.22,30.16,30.2,33718.0,27.0527,27.0617,27.008,27.0438,33718.0
2020-10-12 14:30:00,30.2,30.23,30.2,30.2,25095.0,27.0438,27.0707,27.0438,27.0438,25095.0
2020-10-12 14:35:00,30.2,30.22,30.19,30.2,17521.0,27.0438,27.0617,27.0348,27.0438,17521.0
2020-10-12 14:40:00,30.2,30.23,30.19,30.21,38978.0,27.0438,27.0707,27.0348,27.0527,38978.0
2020-10-12 14:45:00,30.21,30.21,30.18,30.2,79960.0,27.0527,27.0527,27.0259,27.0438,79960.0
2020-10-12 14:50:00,30.21,30.24,30.18,30.23,18040.0,27.0527,27.0796,27.0259,27.0707,18040.0
2020-10-12 14:55:00,30.23,30.26,30.21,30.26,15628.0,27.0707,27.0975,27.0527,27.0975,15628.0
2020-10-12 15:00:00,30.26,30.28,30.25,30.28,20662.0,27.0975,27.1154,27.0886,27.1154,20662.0
2020-10-12 15:05:00,30.28,30.31,30.28,30.3,29039.0,27.1154,27.1423,27.1154,27.1333,29039.0
2020-10-12 15:10:00,30.31,30.32,30.29,30.31,15141.0,27.1423,27.1512,27.1244,27.1423,15141.0
2020-10-12 15:15:00,30.32,30.41,30.31,30.41,30640.0,27.1512,27.2318,27.1423,27.2318,30640.0
2020-10-12 15:20:00,30.42,30.47,30.41,30.46,35835.0,27.2408,27.2856,27.2318,27.2766,35835.0
2020-10-12 15:25:00,30.45,30.51,30.45,30.46,99865.0,27.2677,27.3214,27.2677,27.2766,99865.0
2020-10-12 15:30:00,30.46,30.48,30.45,30.45,47537.0,27.2766,27.2945,27.2677,27.2677,47537.0
2020-10-12 15:35:00,30.46,30.48,30.45,30.46,56915.0,27.2766,27.2945,27.2677,27.2766,56915.0
2020-10-12 15:40:00,30.46,30.48,30.42,30.43,111517.0,27.2766,27.2945,27.2408,27.2498,111517.0
2020-10-12 15:45:00,30.43,30.45,30.3,30.33,197200.0,27.2498,27.2677,27.1333,27.1602,197200.0
2020-10-12 15:50:00,30.33,30.42,30.32,30.37,165247.0,27.1602,27.2408,27.1512,27.196,165247.0
2020-10-12 15:55:00,30.37,30.63,30.36,30.46,775477.0,27.196,27.4288,27.1871,27.2766,775477.0
2020-10-13 09:30:00,30.17,30.28,29.92,30.06,103948.0,27.0169,27.1154,26.7931,26.9184,103948.0
2020-10-13 09:35:00,30.08,30.15,30.01,30.06,38523.0,26.9363,26.999,26.8736,26.9184,38523.0
2020-10-13 09:40:00,30.07,30.17,30.03,30.11,50527.0,26.9274,27.0169,26.8916,26.9632,50527.0
2020-10-13 09:45:00,30.11,30.19,30.09,30.19,89807.0,26.9632,27.0348,26.9453,27.0348,89807.0
2020-10-13 09:50:00,30.19,30.2,30.03,30.05,119320.0,27.0348,27.0438,26.8916,26.9095,119320.0
2020-10-13 09:55:00,30.05,30.05,29.92,29.95,103615.0,26.9095,26.9095,26.7931,26.8199,103615.0
2020-10-13 10:00:00,29.95,30.08,29.94,30.05,42130.0,26.8199,26.9363,26.811,26.9095,42130.0
2020-10-13 10:05:00,30.03,30.04,29.9,29.93,101313.0,26.8916,26.9005,26.7751,26.802,101313.0
2020-10-13 10:10:00,29.93,29.93,29.81,29.82,155362.0,26.802,26.802,26.6945,26.7035,155362.0
2020-10-13 10:15:00,29.82,29.84,29.7,29.79,172434.0,26.7035,26.7214,26.596,26.6766,172434.0
2020-10-13 10:20:00,29.79,29.8,29.74,29.75,54175.0,26.6766,26.6856,26.6319,26.6408,54175.0
2020-10-13 10:25:00,29.75,29.8,29.71,29.72,97165.0,26.6408,26.6856,26.605,26.614,97165.0
2020-10-13 10:30:00,29.71,29.74,29.68,29.71,59023.0,26.605,26.6319,26.5781,26.605,59023.0
2020-10-13 10:35:00,29.72,29.82,29.72,29.8,48343.0,26.614,26.7035,26.614,26.6856,48343.0
2020-10-13 10:40:00,29.8,29.81,29.73,29.74,77133.0,26.6856,26.6945,26.6229,26.6319,77133.0
2020-10-13 10:45:00,29.74,29.75,29.68,29.71,84140.0,26.6319,26.6408,26.5781,26.605,84140.0
2020-10-13 10:50:00,29.71,29.71,29.62,29.66,68933.0,26.605,26.605,26.5244,26.5602,68933.0
2020-10-13 10:55:00,29.66,29.74,29.65,29.7,36044.0,26.5602,26.6319,26.5513,26.596,36044.0
2020-10-13 11:00:00,29.71,29.78,29.7,29.76,31747.0,26.605,26.6677,26.596,26.6498,31747.0
2020-10-13 11:05:00,29.75,29.75,29.65,29.67,32969.0,26.6408,26.6408,26.5513,26.5692,32969.0
2020-10-13 11:10:00,29.66,29.69,29.62,29.66,43873.0,26.5602,26.5871,26.5244,26.5602,43873.0
2020-10-13 11:15:00,29.65,29.68,29.63,29.65,30503.0,26.5513,26.5781,26.5334,26.5513,30503.0
2020-10-13 11:20:00,29.66,29.68,29.58,29.58,30306.0,26.5602,26.5781,26.4886,26.4886,30306.0
2020-10-13 11:25:00,29.58,29.62,29.57,29.61,30470.0,26.4886,26.5244,26.4796,26.5154,30470.0
2020-10-13 11:30:00,29.61,29.62,29.49,29.53,90220.0,26.5154,26.5244,26.408,26.4438,90220.0
2020-10-13 11:35:00,29.52,29.56,29.5,29.55,50290.0,26.4349,26.4707,26.4169,26.4617,50290.0
2020-10-13 11:40:00,29.55,29.57,29.51,29.54,43573.0,26.4617,26.4796,26.4259,26.4528,43573.0
2020-10-13 11:45:00,29.53,29.57,29.52,29.56,15822.0,26.4438,26.4796,26.4349,26.4707,15822.0
2020-10-13 11:50:00,29.57,29.59,29.54,29.58,19937.0,26.4796,26.4975,26.4528,26.4886,19937.0
2020-10-13 11:55:00,29.58,29.63,29.56,29.58,38652.0,26.4886,26.5334,26.4707,26.4886,38652.0
2020-10-13 12:00:00,29.57,29.58,29.54,29.58,43372.0,26.4796,26.4886,26.4528,26.4886,43372.0
2020-10-13 12:05:00,29.58,29.59,29.56,29.59,17312.0,26.4886,26.4975,26.4707,26.4975,17312.0
2020-10-13 12:10:00,29.59,29.6,29.56,29.59,21516.0,26.4975,26.5065,26.4707,26.4975,21516.0
2020-10-13 12:15:00,29.59,29.7,29.59,29.68,22405.0,26.4975,26.596,26.4975,26.5781,22405.0
2020-10-13 12:20:00,29.69,29.72,29.68,29.69,18030.0,26.5871,26.614,26.5781,26.5871,18030.0
2020-10-13 12:25:00,29.68,29.69,29.63,29.68,34430.0,26.5781,26.5871,26.5334,26.5781,34430.0
2020-10-13 12:30:00,29.68,29.68,29.58,29.58,34105.0,26.5781,26.5781,26.4886,26.4886,34105.0
2020-10-13 12:35:00,29.58,29.58,29.53,29.56,25718.0,26.4886,26.4886,26.4438,26.4707,25718.0
2020-10-13 12:40:00,29.55,29.6,29.55,29.59,21312.0,26.4617,26.5065,26.4617,26.4975,21312.0
2020-10-13 12:45:00,29.59,29.7,29.58,29.69,21669.0,26.4975,26.596,26.4886,26.5871,21669.0
2020-10-13 12:50:00,29.69,29.74,29.68,29.73,18163.0,26.5871,26.6319,26.5781,26.6229,18163.0
2020-10-13 12:55:00,29.72,29.74,29.68,29.71,16158.0,26.614,26.6319,26.5781,26.605,16158.0
2020-10-13 13:00:00,29.71,29.77,29.71,29.72,14624.0,26.605,26.6587,26.605,26.614,14624.0
2020-10-13 13:05:00,29.73,29.76,29.73,29.75,67750.0,26.6229,26.6498,26.6229,26.6408,67750.0
2020-10-13 13:10:00,29.75,29.8,29.75,29.8,23863.0,26.6408,26.6856,26.6408,26.6856,23863.0
2020-10-13 13:15:00,29.79,29.82,29.75,29.75,22265.0,26.6766,26.7035,26.6408,26.6408,22265.0
2020-10-13 13:20:00,29.75,29.8,29.75,29.78,34293.0,26.6408,26.6856,26.6408,26.6677,34293.0
2020-10-13 13:25:00,29.77,29.87,29.77,29.87,43300.0,26.6587,26.7483,26.6587,26.7483,43300.0
2020-10-13 13:30:00,29.86,29.87,29.79,29.82,19750.0,26.7393,26.7483,26.6766,26.7035,19750.0
2020-10-13 13:35:00,29.82,29.83,29.79,29.81,15438.0,26.7035,26.7125,26.6766,26.6945,15438.0
2020-10-13 13:40:00,29.82,29.84,29.79,29.83,16449.0,26.7035,26.7214,26.6766,26.7125,16449.0
2020-10-13 13:45:00,29.83,29.84,29.79,29.83,28829.0,26.7125,26.7214,26.6766,26.7125,28829.0
2020-10-13 13:50:00,29.82,29.82,29.77,29.8,37689.0,26.7035,26.7035,26.6587,26.6856,37689.0
2020-10-13 13:55:00,29.8,29.81,29.78,29.8,53813.0,26.6856,26.6945,26.6677,26.6856,53813.0
2020-10-13 14:00:00,29.8,29.85,29.76,29.85,51116.0,26.6856,26.7304,26.6498,26.7304,51116.0
2020-10-13 14:05:00,29.85,29.9,29.84,29.87,32373.0,26.7304,26.7751,26.7214,26.7483,32373.0
2020-10-13 14:10:00,29.87,29.93,29.87,29.9,28270.0,26.7483,26.802,26.7483,26.7751,28270.0
2020-10-13 14:15:00,29.9,29.94,29.9,29.92,20004.0,26.7751,26.811,26.7751,26.7931,20004.0
2020-10-13 14:20:00,29.92,29.93,29.85,29.9,61940.0,26.7931,26.802,26.7304,26.7751,61940.0
2020-10-13 14:25:00,29.9,29.9,29.8,29.8,152937.0,26.7751,26.7751,26.6856,26.6856,152937.0
2020-10-13 14:30:00,29.8,29.83,29.74,29.79,134477.0,26.6856,26.7125,26.6319,26.6766,134477.0
2020-10-13 14:35:00,29.78,29.81,29.74,29.76,94724.0,26.6677,26.6945,26.6319,26.6498,94724.0
2020-10-13 14:40:00,29.76,29.78,29.73,29.77,64556.0,26.6498,26.6677,26.6229,26.6587,64556.0
2020-10-13 14:45:00,29.76,29.81,29.71,29.8,71236.0,26.6498,26.6945,26.605,26.6856,71236.0
2020-10-13 14:50:00,29.8,29.81,29.74,29.75,158968.0,26.6856,26.6945,26.6319,26.6408,158968.0
2020-10-13 14:55:00,29.74,29.79,29.7,29.78,110592.0,26.6319,26.6766,26.596,26.6677,110592.0
2020-10-13 15:00:00,29.78,29.81,29.75,29.8,53778.0,26.6677,26.6945,26.6408,26.6856,53778.0
2020-10-13 15:05:00,29.8,29.81,29.78,29.81,75255.0,26.6856,26.6945,26.6677,26.6945,75255.0
2020-10-13 15:10:00,29.8,29.82,29.78,29.79,44501.0,26.6856,26.7035,26.6677,26.6766,44501.0
2020-10-13 15:15:00,29.79,29.81,29.78,29.8,51833.0,26.6766,26.6945,26.6677,26.6856,51833.0
2020-10-13 15:20:00,29.8,29.83,29.76,29.82,51828.0,26.6856,26.7125,26.6498,26.7035,51828.0
2020-10-13 15:25:00,29.81,29.86,29.8,29.85,44950.0,26.6945,26.7393,26.6856,26.7304,44950.0
2020-10-13 15:30:00,29.85,29.88,29.83,29.86,51531.0,26.7304,26.7572,26.7125,26.7393,51531.0
2020-10-13 15:35:00,29.86,29.92,29.85,29.91,140666.0,26.7393,26.7931,26.7304,26.7841,140666.0
2020-10-13 15:40:00,29.92,29.92,29.86,29.92,270305.0,26.7931,26.7931,26.7393,26.7931,270305.0
2020-10-13 15:45:00,29.92,29.94,29.88,29.89,131905.0,26.7931,26.811,26.7572,26.7662,131905.0
2020-10-13 15:50:00,29.88,29.96,29.85,29.95,370062.0,26.7572,26.8289,26.7304,26.8199,370062.0
2020-10-13 15:55:00,29.95,29.97,29.81,29.82,437243.0,26.8199,26.8378,26.6945,26.7035,437243.0
2020-10-14 09:30:00,29.79,30.03,29.76,29.94,156684.0,26.6766,26.8916,26.6498,26.811,156684.0
2020-10-14 09:35:00,29.94,29.94,29.8,29.84,114215.0,26.811,26.811,26.6856,26.7214,114215.0
2020-10-14 09:40:00,29.83,29.89,29.76,29.84,91875.0,26.7125,26.7662,26.6498,26.7214,91875.0
2020-10-14 09:45:00,29.84,29.94,29.81,29.94,80729.0,26.7214,26.811,26.6945,26.811,80729.0
2020-10-14 09:50:00,29.93,30.14,29.91,30.11,63523.0,26.802,26.9901,26.7841,26.9632,63523.0
2020-10-14 09:55:00,30.11,30.23,30.11,30.13,68427.0,26.9632,27.0707,26.9632,26.9811,68427.0
2020-10-14 10:00:00,30.14,30.27,30.09,30.25,88123.0,26.9901,27.1065,26.9453,27.0886,88123.0
2020-10-14 10:05:00,30.25,30.3,30.11,30.11,39129.0,27.0886,27.1333,26.9632,26.9632,39129.0
2020-10-14 10:10:00,30.11,30.13,30.03,30.05,54687.0,26.9632,26.9811,26.8916,26.9095,54687.0
2020-10-14 10:15:00,30.06,30.11,30.03,30.1,30588.0,26.9184,26.9632,26.8916,26.9542,30588.0
2020-10-14 10:20:00,30.09,30.24,30.08,30.23,51485.0,26.9453,27.0796,26.9363,27.0707,51485.0
2020-10-14 10:25:00,30.24,30.24,30.12,30.13,24383.0,27.0796,27.0796,26.9721,26.9811,24383.0
2020-10-14 10:30:00,30.13,30.16,30.1,30.15,16227.0,26.9811,27.008,26.9542,26.999,16227.0
2020-10-14 10:35:00,30.13,30.18,30.12,30.14,81746.0,26.9811,27.0259,26.9721,26.9901,81746.0
2020-10-14 10:40:00,30.16,30.17,30.09,30.11,18111.0,27.008,27.0169,26.9453,26.9632,18111.0
2020-10-14 10:45:00,30.12,30.18,30.11,30.13,23628.0,26.9721,27.0259,26.9632,26.9811,23628.0
2020-10-14 10:50:00,30.13,30.13,30.04,30.04,12630.0,26.9811,26.9811,26.9005,26.9005,12630.0
2020-10-14 10:55:00,30.05,30.13,30.03,30.11,25064.0,26.9095,26.9811,26.8916,26.9632,25064.0
2020-10-14 11:00:00,30.12,30.14,30.1,30.11,26092.0,26.9721,26.9901,26.9542,26.9632,26092.0
2020-10-14 11:05:00,30.11,30.15,30.1,30.13,24857.0,26.9632,26.999,26.9542,26.9811,24857.0
2020-10-14 11:10:00,30.13,30.15,30.11,30.12,16217.0,26.9811,26.999,26.9632,26.9721,16217.0
2020-10-14 11:15:00,30.12,30.23,30.11,30.23,18337.0,26.9721,27.0707,26.9632,27.0707,18337.0
2020-10-14 11:20:00,30.23,30.27,30.2,30.25,22003.0,27.0707,27.1065,27.0438,27.0886,22003.0
2020-10-14 11:25:00,30.25,30.31,30.23,30.27,44656.0,27.0886,27.1423,27.0707,27.1065,44656.0
2020-10-14 11:30:00,30.26,30.31,30.24,30.27,20879.0,27.0975,27.1423,27.0796,27.1065,20879.0
2020-10-14 11:35:00,30.28,30.33,30.26,30.32,32631.0,27.1154,27.1602,27.0975,27.1512,32631.0
2020-10-14 11:40:00,30.32,30.36,30.29,30.31,36367.0,27.1512,27.1871,27.1244,27.1423,36367.0
2020-10-14 11:45:00,30.3,30.31,30.1,30.13,48415.0,27.1333,27.1423,26.9542,26.9811,48415.0
2020-10-14 11:50:00,30.11,30.14,29.98,29.98,56643.0,26.9632,26.9901,26.8468,26.8468,56643.0
2020-10-14 11:55:00,29.98,30.01,29.96,30.0,61642.0,26.8468,26.8736,26.8289,26.8647,61642.0
2020-10-14 12:00:00,30.0,30.11,30.0,30.09,52121.0,26.8647,26.9632,26.8647,26.9453,52121.0
2020-10-14 12:05:00,30.09,30.23,30.08,30.22,90078.0,26.9453,27.0707,26.9363,27.0617,90078.0
2020-10-14 12:10:00,30.22,30.22,30.16,30.21,25120.0,27.0617,27.0617,27.008,27.0527,25120.0
2020-10-14 12:15:00,30.2,30.21,30.09,30.11,18623.0,27.0438,27.0527,26.9453,26.9632,18623.0
2020-10-14 12:20:00,30.11,30.11,30.08,30.08,25355.0,26.9632,26.9632,26.9363,26.9363,25355.0
2020-10-14 12:25:00,30.08,30.16,30.07,30.14,19816.0,26.9363,27.008,26.9274,26.9901,19816.0
2020-10-14 12:30:00,30.15,30.15,30.09,30.1,36618.0,26.999,26.999,26.9453,26.9542,36618.0
2020-10-14 12:35:00,30.11,30.11,29.98,30.0,26726.0,26.9632,26.9632,26.8468,26.8647,26726.0
2020-10-14 12:40:00,30.0,30.03,30.0,30.0,29146.0,26.8647,26.8916,26.8647,26.8647,29146.0
2020-10-14 12:45:00,30.0,30.03,29.98,30.02,18725.0,26.8647,26.8916,26.8468,26.8826,18725.0
2020-10-14 12:50:00,30.02,30.05,30.0,30.01,22471.0,26.8826,26.9095,26.8647,26.8736,22471.0
2020-10-14 12:55:00,30.0,30.02,29.98,30.01,46604.0,26.8647,26.8826,26.8468,26.8736,46604.0
2020-10-14 13:00:00,30.01,30.06,30.0,30.04,19433.0,26.8736,26.9184,26.8647,26.9005,19433.0
2020-10-14 13:05:00,30.04,30.07,30.01,30.06,44921.0,26.9005,26.9274,26.8736,26.9184,44921.0
2020-10-14 13:10:00,30.06,30.08,30.04,30.06,34302.0,26.9184,26.9363,26.9005,26.9184,34302.0
2020-10-14 13:15:00,30.07,30.2,30.06,30.2,31259.0,26.9274,27.0438,26.9184,27.0438,31259.0
2020-10-14 13:20:00,30.2,30.21,30.07,30.07,24977.0,27.0438,27.0527,26.9274,26.9274,24977.0
2020-10-14 13:25:00,30.07,30.1,29.99,30.0,25406.0,26.9274,26.9542,26.8557,26.8647,25406.0
2020-10-14 13:30:00,30.01,30.03,29.96,29.98,22202.0,26.8736,26.8916,26.8289,26.8468,22202.0
2020-10-14 13:35:00,29.98,30.01,29.94,29.95,73391.0,26.8468,26.8736,26.811,26.8199,73391.0
2020-10-14 13:40:00,29.96,29.96,29.85,29.89,18245.0,26.8289,26.8289,26.7304,26.7662,18245.0
2020-10-14 13:45:00,29.89,29.92,29.86,29.92,19100.0,26.7662,26.7931,26.7393,26.7931,19100.0
2020-10-14 13:50:00,29.91,29.93,29.82,29.85,33656.0,26.7841,26.802,26.7035,26.7304,33656.0
2020-10-14 13:55:00,29.85,29.85,29.76,29.78,47341.0,26.7304,26.7304,26.6498,26.6677,47341.0
2020-10-14 14:00:00,29.78,29.79,29.73,29.79,25852.0,26.6677,26.6766,26.6229,26.6766,25852.0
2020-10-14 14:05:00,29.79,29.8,29.76,29.79,89071.0,26.6766,26.6856,26.6498,26.6766,89071.0
2020-10-14 14:10:00,29.78,29.8,29.77,29.79,75621.0,26.6677,26.6856,26.6587,26.6766,75621.0
2020-10-14 14:15:00,29.79,29.8,29.77,29.79,71244.0,26.6766,26.6856,26.6587,26.6766,71244.0
2020-10-14 14:20:00,29.79,29.81,29.78,29.8,51915.0,26.6766,26.6945,26.6677,26.6856,51915.0
2020-10-14 14:25:00,29.8,29.81,29.73,29.76,124564.0,26.6856,26.6945,26.6229,26.6498,124564.0
2020-10-14 14:30:00,29.77,29.77,29.68,29.69,55282.0,26.6587,26.6587,26.5781,26.5871,55282.0
2020-10-14 14:35:00,29.69,29.72,29.67,29.69,87103.0,26.5871,26.614,26.5692,26.5871,87103.0
2020-10-14 14:40:00,29.69,29.7,29.63,29.63,95883.0,26.5871,26.596,26.5334,26.5334,95883.0
2020-10-14 14:45:00,29.64,29.65,29.6,29.65,137110.0,26.5423,26.5513,26.5065,26.5513,137110.0
2020-10-14 14:50:00,29.66,29.66,29.61,29.62,75346.0,26.5602,26.5602,26.5154,26.5244,75346.0
2020-10-14 14:55:00,29.62,29.64,29.61,29.61,20219.0,26.5244,26.5423,26.5154,26.5154,20219.0
2020-10-14 15:00:00,29.61,29.65,29.6,29.63,53245.0,26.5154,26.5513,26.5065,26.5334,53245.0
2020-10-14 15:05:00,29.63,29.75,29.62,29.71,71257.0,26.5334,26.6408,26.5244,26.605,71257.0
2020-10-14 15:10:00,29.72,29.73,29.68,29.69,32930.0,26.614,26.6229,26.5781,26.5871,32930.0
2020-10-14 15:15:00,29.69,29.7,29.63,29.66,85079.0,26.5871,26.596,26.5334,26.5602,85079.0
2020-10-14 15:20:00,29.66,29.67,29.64,29.67,103754.0,26.5602,26.5692,26.5423,26.5692,103754.0
2020-10-14 15:25:00,29.66,29.68,29.63,29.67,65344.0,26.5602,26.5781,26.5334,26.5692,65344.0
2020-10-14 15:30:00,29.66,29.68,29.65,29.66,80039.0,26.5602,26.5781,26.5513,26.5602,80039.0
2020-10-14 15:35:00,29.66,29.66,29.57,29.58,212355.0,26.5602,26.5602,26.4796,26.4886,212355.0
2020-10-14 15:40:00,29.59,29.66,29.58,29.65,114061.0,26.4975,26.5602,26.4886,26.5513,114061.0
2020-10-14 15:45:00,29.65,29.69,29.64,29.65,151789.0,26.5513,26.5871,26.5423,26.5513,151789.0
2020-10-14 15:50:00,29.65,29.69,29.58,29.62,218312.0,26.5513,26.5871,26.4886,26.5244,218312.0
2020-10-14 15:55:00,29.63,29.69,29.53,29.65,1208395.0,26.5334,26.5871,26.4438,26.5513,1208395.0
2020-10-15 09:30:00,29.16,29.29,29.12,29.26,119161.0,26.1125,26.2289,26.0767,26.202,119161.0
2020-10-15 09:35:00,29.27,29.29,29.19,29.23,114714.0,26.211,26.2289,26.1393,26.1752,114714.0
2020-10-15 09:40:00,29.22,29.28,29.18,29.23,66663.0,26.1662,26.2199,26.1304,26.1752,66663.0
2020-10-15 09:45:00,29.24,29.3,29.22,29.28,45016.0,26.1841,26.2378,26.1662,26.2199,45016.0
2020-10-15 09:50:00,29.28,29.4,29.23,29.35,45275.0,26.2199,26.3274,26.1752,26.2826,45275.0
2020-10-15 09:55:00,29.35,29.4,29.28,29.34,44300.0,26.2826,26.3274,26.2199,26.2737,44300.0
2020-10-15 10:00:00,29.34,29.52,29.33,29.52,45136.0,26.2737,26.4349,26.2647,26.4349,45136.0
2020-10-15 10:05:00,29.51,29.52,29.37,29.37,33154.0,26.4259,26.4349,26.3005,26.3005,33154.0
2020-10-15 10:10:00,29.37,29.44,29.32,29.42,28534.0,26.3005,26.3632,26.2558,26.3453,28534.0
2020-10-15 10:15:00,29.41,29.45,29.38,29.4,32490.0,26.3364,26.3722,26.3095,26.3274,32490.0
2020-10-15 10:20:00,29.4,29.46,29.37,29.46,10545.0,26.3274,26.3811,26.3005,26.3811,10545.0
2020-10-15 10:25:00,29.45,29.46,29.35,29.37,45381.0,26.3722,26.3811,26.2826,26.3005,45381.0
2020-10-15 10:30:00,29.37,29.43,29.36,29.41,18651.0,26.3005,26.3543,26.2916,26.3364,18651.0
2020-10-15 10:35:00,29.41,29.49,29.4,29.49,42064.0,26.3364,26.408,26.3274,26.408,42064.0
2020-10-15 10:40:00,29.48,29.49,29.41,29.42,50650.0,26.399,26.408,26.3364,26.3453,50650.0
2020-10-15 10:45:00,29.41,29.42,29.36,29.37,19807.0,26.3364,26.3453,26.2916,26.3005,19807.0
2020-10-15 10:50:00,29.38,29.38,29.31,29.35,12413.0,26.3095,26.3095,26.2468,26.2826,12413.0
2020-10-15 10:55:00,29.37,29.41,29.33,29.41,23470.0,26.3005,26.3364,26.2647,26.3364,23470.0
2020-10-15 11:00:00,29.41,29.44,29.38,29.41,11540.0,26.3364,26.3632,26.3095,26.3364,11540.0
2020-10-15 11:05:00,29.42,29.54,29.41,29.53,47109.0,26.3453,26.4528,26.3364,26.4438,47109.0
2020-10-15 11:10:00,29.52,29.57,29.51,29.54,10976.0,26.4349,26.4796,26.4259,26.4528,10976.0
2020-10-15 11:15:00,29.54,29.6,29.5,29.57,22491.0,26.4528,26.5065,26.4169,26.4796,22491.0
2020-10-15 11:20:00,29.56,29.59,29.54,29.57,11413.0,26.4707,26.4975,26.4528,26.4796,11413.0
2020-10-15 11:25:00,29.57,29.58,29.46,29.46,15090.0,26.4796,26.4886,26.3811,26.3811,15090.0
2020-10-15 11:30:00,29.47,29.49,29.44,29.45,11528.0,26.3901,26.408,26.3632,26.3722,11528.0
2020-10-15 11:35:00,29.45,29.48,29.43,29.46,21685.0,26.3722,26.399,26.3543,26.3811,21685.0
2020-10-15 11:40:00,29.45,29.47,29.42,29.43,16724.0,26.3722,26.3901,26.3453,26.3543,16724.0
2020-10-15 11:45:00,29.43,29.55,29.42,29.55,24249.0,26.3543,26.4617,26.3453,26.4617,24249.0
2020-10-15 11:50:00,29.55,29.74,29.55,29.74,54021.0,26.4617,26.6319,26.4617,26.6319,54021.0
2020-10-15 11:55:00,29.73,29.76,29.63,29.64,21886.0,26.6229,26.6498,26.5334,26.5423,21886.0
2020-10-15 12:00:00,29.64,29.66,29.62,29.63,23290.0,26.5423,26.5602,26.5244,26.5334,23290.0
2020-10-15 12:05:00,29.63,29.65,29.61,29.61,10705.0,26.5334,26.5513,26.5154,26.5154,10705.0
2020-10-15 12:10:00,29.61,29.64,29.59,29.64,11087.0,26.5154,26.5423,26.4975,26.5423,11087.0
2020-10-15 12:15:00,29.64,29.65,29.61,29.63,25423.0,26.5423,26.5513,26.5154,26.5334,25423.0
2020-10-15 12:20:00,29.62,29.71,29.61,29.7,48911.0,26.5244,26.605,26.5154,26.596,48911.0
2020-10-15 12:25:00,29.7,29.75,29.69,29.74,31762.0,26.596,26.6408,26.5871,26.6319,31762.0
2020-10-15 12:30:00,29.74,29.76,29.68,29.69,17286.0,26.6319,26.6498,26.5781,26.5871,17286.0
2020-10-15 12:35:00,29.69,29.74,29.69,29.72,11564.0,26.5871,26.6319,26.5871,26.614,11564.0
2020-10-15 12:40:00,29.72,29.75,29.7,29.71,16019.0,26.614,26.6408,26.596,26.605,16019.0
2020-10-15 12:45:00,29.7,29.78,29.65,29.72,27132.0,26.596,26.6677,26.5513,26.614,27132.0
2020-10-15 12:50:00,29.73,29.8,29.71,29.75,38411.0,26.6229,26.6856,26.605,26.6408,38411.0
2020-10-15 12:55:00,29.76,29.78,29.71,29.75,58464.0,26.6498,26.6677,26.605,26.6408,58464.0
2020-10-15 13:00:00,29.75,29.76,29.69,29.69,22731.0,26.6408,26.6498,26.5871,26.5871,22731.0
2020-10-15 13:05:00,29.69,29.73,29.67,29.68,16868.0,26.5871,26.6229,26.5692,26.5781,16868.0
2020-10-15 13:10:00,29.69,29.74,29.67,29.74,12002.0,26.5871,26.6319,26.5692,26.6319,12002.0
2020-10-15 13:15:00,29.74,29.8,29.73,29.8,12841.0,26.6319,26.6856,26.6229,26.6856,12841.0
2020-10-15 13:20:00,29.8,29.83,29.78,29.8,32957.0,26.6856,26.7125,26.6677,26.6856,32957.0
2020-10-15 13:25:00,29.8,29.85,29.79,29.81,16560.0,26.6856,26.7304,26.6766,26.6945,16560.0
2020-10-15 13:30:00,29.82,29.83,29.75,29.76,16055.0,26.7035,26.7125,26.6408,26.6498,16055.0
2020-10-15 13:35:00,29.76,29.77,29.72,29.73,12342.0,26.6498,26.6587,26.614,26.6229,12342.0
2020-10-15 13:40:00,29.73,29.79,29.71,29.79,14892.0,26.6229,26.6766,26.605,26.6766,14892.0
2020-10-15 13:45:00,29.78,29.79,29.71,29.71,18267.0,26.6677,26.6766,26.605,26.605,18267.0
2020-10-15 13:50:00,29.71,29.73,29.69,29.7,23469.0,26.605,26.6229,26.5871,26.596,23469.0
2020-10-15 13:55:00,29.71,29.73,29.68,29.71,21169.0,26.605,26.6229,26.5781,26.605,21169.0
2020-10-15 14:00:00,29.71,29.73,29.68,29.68,20559.0,26.605,26.6229,26.5781,26.5781,20559.0
2020-10-15 14:05:00,29.69,29.74,29.68,29.71,15394.0,26.5871,26.6319,26.5781,26.605,15394.0
2020-10-15 14:10:00,29.71,29.73,29.71,29.71,10479.0,26.605,26.6229,26.605,26.605,10479.0
2020-10-15 14:15:00,29.71,29.77,29.71,29.76,15451.0,26.605,26.6587,26.605,26.6498,15451.0
2020-10-15 14:20:00,29.77,29.79,29.75,29.75,23773.0,26.6587,26.6766,26.6408,26.6408,23773.0
2020-10-15 14:25:00,29.76,29.77,29.74,29.76,24513.0,26.6498,26.6587,26.6319,26.6498,24513.0
2020-10-15 14:30:00,29.76,29.8,29.74,29.75,18705.0,26.6498,26.6856,26.6319,26.6408,18705.0
2020-10-15 14:35:00,29.76,29.79,29.75,29.76,21982.0,26.6498,26.6766,26.6408,26.6498,21982.0
2020-10-15 14:40:00,29.76,29.8,29.76,29.78,24984.0,26.6498,26.6856,26.6498,26.6677,24984.0
2020-10-15 14:45:00,29.78,29.81,29.77,29.8,19338.0,26.6677,26.6945,26.6587,26.6856,19338.0
2020-10-15 14:50:00,29.81,29.86,29.8,29.84,28207.0,26.6945,26.7393,26.6856,26.7214,28207.0
2020-10-15 14:55:00,29.85,29.86,29.79,29.81,14795.0,26.7304,26.7393,26.6766,26.6945,14795.0
2020-10-15 15:00:00,29.8,29.85,29.8,29.82,17169.0,26.6856,26.7304,26.6856,26.7035,17169.0
2020-10-15 15:05:00,29.83,29.83,29.79,29.8,25648.0,26.7125,26.7125,26.6766,26.6856,25648.0
2020-10-15 15:10:00,29.8,29.82,29.77,29.79,43656.0,26.6856,26.7035,26.6587,26.6766,43656.0
2020-10-15 15:15:00,29.78,29.79,29.75,29.76,32731.0,26.6677,26.6766,26.6408,26.6498,32731.0
2020-10-15 15:20:00,29.76,29.78,29.74,29.75,16843.0,26.6498,26.6677,26.6319,26.6408,16843.0
2020-10-15 15:25:00,29.75,29.88,29.75,29.88,32933.0,26.6408,26.7572,26.6408,26.7572,32933.0
2020-10-15 15:30:00,29.88,29.89,29.82,29.83,38150.0,26.7572,26.7662,26.7035,26.7125,38150.0
2020-10-15 15:35:00,29.83,29.87,29.82,29.86,46458.0,26.7125,26.7483,26.7035,26.7393,46458.0
2020-10-15 15:40:00,29.86,29.92,29.84,29.89,59878.0,26.7393,26.7931,26.7214,26.7662,59878.0
2020-10-15 15:45:00,29.89,29.92,29.88,29.89,88663.0,26.7662,26.7931,26.7572,26.7662,88663.0
2020-10-15 15:50:00,29.88,29.91,29.86,29.9,94479.0,26.7572,26.7841,26.7393,26.7751,94479.0
2020-10-15 15:55:00,29.9,29.98,29.89,29.97,238444.0,26.7751,26.8468,26.7662,26.8378,238444.0
2020-10-16 09:30:00,30.01,30.1,29.92,30.06,268125.0,26.8736,26.9542,26.7931,26.9184,268125.0
2020-10-16 09:35:00,30.03,30.05,29.85,29.95,57642.0,26.8916,26.9095,26.7304,26.8199,57642.0
2020-10-16 09:40:00,29.93,30.0,29.89,29.94,25625.0,26.802,26.8647,26.7662,26.811,25625.0
2020-10-16 09:45:00,29.94,29.96,29.88,29.92,47269.0,26.811,26.8289,26.7572,26.7931,47269.0
2020-10-16 09:50:00,29.91,29.91,29.71,29.77,64915.0,26.7841,26.7841,26.605,26.6587,64915.0
2020-10-16 09:55:00,29.78,29.84,29.74,29.84,16802.0,26.6677,26.7214,26.6319,26.7214,16802.0
2020-10-16 10:00:00,29.85,29.91,29.83,29.86,8538.0,26.7304,26.7841,26.7125,26.7393,8538.0
2020-10-16 10:05:00,29.85,29.86,29.76,29.8,11934.0,26.7304,26.7393,26.6498,26.6856,11934.0
2020-10-16 10:10:00,29.81,29.83,29.76,29.81,10352.0,26.6945,26.7125,26.6498,26.6945,10352.0
2020-10-16 10:15:00,29.8,29.91,29.78,29.91,15353.0,26.6856,26.7841,26.6677,26.7841,15353.0
2020-10-16 10:20:00,29.91,29.99,29.9,29.93,25119.0,26.7841,26.8557,26.7751,26.802,25119.0
2020-10-16 10:25:00,29.92,30.04,29.92,30.03,16097.0,26.7931,26.9005,26.7931,26.8916,16097.0
2020-10-16 10:30:00,30.06,30.12,30.03,30.11,14281.0,26.9184,26.9721,26.8916,26.9632,14281.0
2020-10-16 10:35:00,30.11,30.2,30.06,30.07,55627.0,26.9632,27.0438,26.9184,26.9274,55627.0
2020-10-16 10:40:00,30.08,30.13,30.06,30.09,196719.0,26.9363,26.9811,26.9184,26.9453,196719.0
2020-10-16 10:45:00,30.09,30.24,30.07,30.24,165353.0,26.9453,27.0796,26.9274,27.0796,165353.0
2020-10-16 10:50:00,30.24,30.24,30.2,30.2,22593.0,27.0796,27.0796,27.0438,27.0438,22593.0
2020-10-16 10:55:00,30.2,30.22,30.16,30.2,18680.0,27.0438,27.0617,27.008,27.0438,18680.0
2020-10-16 11:00:00,30.2,30.31,30.2,30.29,16116.0,27.0438,27.1423,27.0438,27.1244,16116.0
2020-10-16 11:05:00,30.29,30.39,30.28,30.38,33796.0,27.1244,27.2139,27.1154,27.205,33796.0
2020-10-16 11:10:00,30.38,30.46,30.37,30.44,37657.0,27.205,27.2766,27.196,27.2587,37657.0
2020-10-16 11:15:00,30.44,30.46,30.41,30.42,28288.0,27.2587,27.2766,27.2318,27.2408,28288.0
2020-10-16 11:20:00,30.42,30.46,30.41,30.44,27886.0,27.2408,27.2766,27.2318,27.2587,27886.0
2020-10-16 11:25:00,30.44,30.5,30.41,30.49,42944.0,27.2587,27.3124,27.2318,27.3035,42944.0
2020-10-16 11:30:00,30.5,30.54,30.47,30.52,104112.0,27.3124,27.3483,27.2856,27.3303,104112.0
2020-10-16 11:35:00,30.52,30.64,30.51,30.63,49394.0,27.3303,27.4378,27.3214,27.4288,49394.0
2020-10-16 11:40:00,30.62,30.64,30.59,30.61,35287.0,27.4199,27.4378,27.393,27.4109,35287.0
2020-10-16 11:45:00,30.6,30.65,30.6,30.65,24141.0,27.402,27.4468,27.402,27.4468,24141.0
2020-10-16 11:50:00,30.66,30.66,30.54,30.55,44816.0,27.4557,27.4557,27.3483,27.3572,44816.0
2020-10-16 11:55:00,30.55,30.56,30.52,30.52,23616.0,27.3572,27.3662,27.3303,27.3303,23616.0
2020-10-16 12:00:00,30.51,30.51,30.42,30.43,32460.0,27.3214,27.3214,27.2408,27.2498,32460.0
2020-10-16 12:05:00,30.43,30.43,30.36,30.41,46881.0,27.2498,27.2498,27.1871,27.2318,46881.0
2020-10-16 12:10:00,30.4,30.45,30.38,30.45,24145.0,27.2229,27.2677,27.205,27.2677,24145.0
2020-10-16 12:15:00,30.45,30.45,30.38,30.38,8501.0,27.2677,27.2677,27.205,27.205,8501.0
2020-10-16 12:20:00,30.37,30.42,30.36,30.4,16093.0,27.196,27.2408,27.1871,27.2229,16093.0
2020-10-16 12:25:00,30.39,30.41,30.39,30.4,10560.0,27.2139,27.2318,27.2139,27.2229,10560.0
2020-10-16 12:30:00,30.4,30.41,30.32,30.34,26698.0,27.2229,27.2318,27.1512,27.1692,26698.0
2020-10-16 12:35:00,30.34,30.34,30.28,30.29,26872.0,27.1692,27.1692,27.1154,27.1244,26872.0
2020-10-16 12:40:00,30.28,30.31,30.22,30.28,75135.0,27.1154,27.1423,27.0617,27.1154,75135.0
2020-10-16 12:45:00,30.28,30.28,30.2,30.22,61956.0,27.1154,27.1154,27.0438,27.0617,61956.0
2020-10-16 12:50:00,30.22,30.26,30.2,30.24,52179.0,27.0617,27.0975,27.0438,27.0796,52179.0
2020-10-16 12:55:00,30.24,30.26,30.22,30.23,51631.0,27.0796,27.0975,27.0617,27.0707,51631.0
2020-10-16 13:00:00,30.23,30.27,30.21,30.26,61313.0,27.0707,27.1065,27.0527,27.0975,61313.0
2020-10-16 13:05:00,30.26,30.27,30.2,30.21,19833.0,27.0975,27.1065,27.0438,27.0527,19833.0
2020-10-16 13:10:00,30.21,30.21,30.15,30.19,22403.0,27.0527,27.0527,26.999,27.0348,22403.0
2020-10-16 13:15:00,30.18,30.26,30.18,30.25,29185.0,27.0259,27.0975,27.0259,27.0886,29185.0
2020-10-16 13:20:00,30.24,30.25,30.18,30.23,24414.0,27.0796,27.0886,27.0259,27.0707,24414.0
2020-10-16 13:25:00,30.23,30.26,30.23,30.26,6413.0,27.0707,27.0975,27.0707,27.0975,6413.0
2020-10-16 13:30:00,30.28,30.28,30.22,30.23,17877.0,27.1154,27.1154,27.0617,27.0707,17877.0
2020-10-16 13:35:00,30.24,30.33,30.23,30.32,20585.0,27.0796,27.1602,27.0707,27.1512,20585.0
2020-10-16 13:40:00,30.33,30.35,30.32,30.35,12001.0,27.1602,27.1781,27.1512,27.1781,12001.0
2020-10-16 13:45:00,30.35,30.36,30.33,30.35,21897.0,27.1781,27.1871,27.1602,27.1781,21897.0
2020-10-16 13:50:00,30.35,30.38,30.34,30.38,10958.0,27.1781,27.205,27.1692,27.205,10958.0
2020-10-16 13:55:00,30.37,30.37,30.33,30.36,10721.0,27.196,27.196,27.1602,27.1871,10721.0
2020-10-16 14:00:00,30.35,30.38,30.32,30.33,16128.0,27.1781,27.205,27.1512,27.1602,16128.0
2020-10-16 14:05:00,30.34,30.4,30.34,30.39,11336.0,27.1692,27.2229,27.1692,27.2139,11336.0
2020-10-16 14:10:00,30.39,30.45,30.39,30.44,13036.0,27.2139,27.2677,27.2139,27.2587,13036.0
2020-10-16 14:15:00,30.44,30.47,30.41,30.41,26514.0,27.2587,27.2856,27.2318,27.2318,26514.0
2020-10-16 14:20:00,30.42,30.46,30.41,30.45,28264.0,27.2408,27.2766,27.2318,27.2677,28264.0
2020-10-16 14:25:00,30.45,30.47,30.45,30.46,29989.0,27.2677,27.2856,27.2677,27.2766,29989.0
2020-10-16 14:30:00,30.46,30.46,30.4,30.45,66151.0,27.2766,27.2766,27.2229,27.2677,66151.0
2020-10-16 14:35:00,30.45,30.47,30.44,30.45,38163.0,27.2677,27.2856,27.2587,27.2677,38163.0
2020-10-16 14:40:00,30.45,30.46,30.43,30.45,82101.0,27.2677,27.2766,27.2498,27.2677,82101.0
2020-10-16 14:45:00,30.45,30.45,30.39,30.4,35937.0,27.2677,27.2677,27.2139,27.2229,35937.0
2020-10-16 14:50:00,30.4,30.42,30.38,30.42,26189.0,27.2229,27.2408,27.205,27.2408,26189.0
2020-10-16 14:55:00,30.41,30.44,30.38,30.43,28645.0,27.2318,27.2587,27.205,27.2498,28645.0
2020-10-16 15:00:00,30.42,30.42,30.39,30.4,10556.0,27.2408,27.2408,27.2139,27.2229,10556.0
2020-10-16 15:05:00,30.4,30.46,30.39,30.45,20981.0,27.2229,27.2766,27.2139,27.2677,20981.0
2020-10-16 15:10:00,30.45,30.46,30.41,30.42,18381.0,27.2677,27.2766,27.2318,27.2408,18381.0
2020-10-16 15:15:00,30.41,30.45,30.41,30.43,46581.0,27.2318,27.2677,27.2318,27.2498,46581.0
2020-10-16 15:20:00,30.43,30.43,30.34,30.42,112331.0,27.2498,27.2498,27.1692,27.2408,112331.0
2020-10-16 15:25:00,30.42,30.43,30.39,30.41,43737.0,27.2408,27.2498,27.2139,27.2318,43737.0
2020-10-16 15:30:00,30.41,30.42,30.37,30.42,92323.0,27.2318,27.2408,27.196,27.2408,92323.0
2020-10-16 15:35:00,30.42,30.42,30.39,30.41,112055.0,27.2408,27.2408,27.2139,27.2318,112055.0
2020-10-16 15:40:00,30.4,30.41,30.3,30.32,74583.0,27.2229,27.2318,27.1333,27.1512,74583.0
2020-10-16 15:45:00,30.31,30.33,30.29,30.31,73869.0,27.1423,27.1602,27.1244,27.1423,73869.0
2020-10-16 15:50:00,30.3,30.31,30.19,30.24,136790.0,27.1333,27.1423,27.0348,27.0796,136790.0
2020-10-16 15:55:00,30.24,30.32,30.23,30.28,522494.0,27.0796,27.1512,27.0707,27.1154,522494.0
2020-10-19 09:30:00,30.41,30.47,30.29,30.37,68026.0,27.2318,27.2856,27.1244,27.196,68026.0
2020-10-19 09:35:00,30.35,30.4,30.29,30.4,36759.0,27.1781,27.2229,27.1244,27.2229,36759.0
2020-10-19 09:40:00,30.41,30.57,30.36,30.56,76288.0,27.2318,27.3751,27.1871,27.3662,76288.0
2020-10-19 09:45:00,30.56,30.71,30.51,30.65,73855.0,27.3662,27.5005,27.3214,27.4468,73855.0
2020-10-19 09:50:00,30.65,30.8,30.64,30.8,37075.0,27.4468,27.5811,27.4378,27.5811,37075.0
2020-10-19 09:55:00,30.77,30.77,30.62,30.62,23023.0,27.5542,27.5542,27.4199,27.4199,23023.0
2020-10-19 10:00:00,30.63,30.73,30.57,30.73,85957.0,27.4288,27.5184,27.3751,27.5184,85957.0
2020-10-19 10:05:00,30.72,30.72,30.45,30.46,55756.0,27.5094,27.5094,27.2677,27.2766,55756.0
2020-10-19 10:10:00,30.46,30.5,30.42,30.46,34122.0,27.2766,27.3124,27.2408,27.2766,34122.0
2020-10-19 10:15:00,30.47,30.57,30.45,30.57,18510.0,27.2856,27.3751,27.2677,27.3751,18510.0
2020-10-19 10:20:00,30.56,30.58,30.51,30.52,17029.0,27.3662,27.3841,27.3214,27.3303,17029.0
2020-10-19 10:25:00,30.52,30.54,30.46,30.52,15544.0,27.3303,27.3483,27.2766,27.3303,15544.0
2020-10-19 10:30:00,30.52,30.63,30.52,30.62,24537.0,27.3303,27.4288,27.3303,27.4199,24537.0
2020-10-19 10:35:00,30.63,30.77,30.63,30.74,63449.0,27.4288,27.5542,27.4288,27.5274,63449.0
2020-10-19 10:40:00,30.74,30.81,30.74,30.75,22205.0,27.5274,27.59,27.5274,27.5363,22205.0
2020-10-19 10:45:00,30.75,30.82,30.69,30.8,59703.0,27.5363,27.599,27.4826,27.5811,59703.0
2020-10-19 10:50:00,30.81,30.83,30.77,30.78,29273.0,27.59,27.6079,27.5542,27.5632,29273.0
2020-10-19 10:55:00,30.78,30.83,30.77,30.81,31400.0,27.5632,27.6079,27.5542,27.59,31400.0
2020-10-19 11:00:00,30.81,30.81,30.73,30.75,22199.0,27.59,27.59,27.5184,27.5363,22199.0
2020-10-19 11:05:00,30.75,30.76,30.7,30.71,61132.0,27.5363,27.5453,27.4915,27.5005,61132.0
2020-10-19 11:10:00,30.71,30.74,30.68,30.74,11411.0,27.5005,27.5274,27.4736,27.5274,11411.0
2020-10-19 11:15:00,30.75,30.75,30.67,30.69,28383.0,27.5363,27.5363,27.4647,27.4826,28383.0
2020-10-19 11:20:00,30.68,30.68,30.51,30.52,22982.0,27.4736,27.4736,27.3214,27.3303,22982.0
2020-10-19 11:25:00,30.51,30.56,30.51,30.54,33387.0,27.3214,27.3662,27.3214,27.3483,33387.0
2020-10-19 11:30:00,30.54,30.55,30.45,30.45,18118.0,27.3483,27.3572,27.2677,27.2677,18118.0
2020-10-19 11:35:00,30.45,30.5,30.44,30.48,46326.0,27.2677,27.3124,27.2587,27.2945,46326.0
2020-10-19 11:40:00,30.47,30.49,30.45,30.48,17197.0,27.2856,27.3035,27.2677,27.2945,17197.0
2020-10-19 11:45:00,30.47,30.51,30.47,30.5,16991.0,27.2856,27.3214,27.2856,27.3124,16991.0
2020-10-19 11:50:00,30.51,30.55,30.5,30.53,17651.0,27.3214,27.3572,27.3124,27.3393,17651.0
2020-10-19 11:55:00,30.55,30.61,30.54,30.61,13212.0,27.3572,27.4109,27.3483,27.4109,13212.0
2020-10-19 12:00:00,30.6,30.61,30.56,30.58,19139.0,27.402,27.4109,27.3662,27.3841,19139.0
2020-10-19 12:05:00,30.58,30.59,30.55,30.57,27202.0,27.3841,27.393,27.3572,27.3751,27202.0
2020-10-19 12:10:00,30.56,30.6,30.56,30.57,10678.0,27.3662,27.402,27.3662,27.3751,10678.0
2020-10-19 12:15:00,30.58,30.62,30.57,30.62,10408.0,27.3841,27.4199,27.3751,27.4199,10408.0
2020-10-19 12:20:00,30.62,30.62,30.59,30.61,9376.0,27.4199,27.4199,27.393,27.4109,9376.0
2020-10-19 12:25:00,30.62,30.63,30.59,30.62,13672.0,27.4199,27.4288,27.393,27.4199,13672.0
2020-10-19 12:30:00,30.61,30.62,30.56,30.57,20375.0,27.4109,27.4199,27.3662,27.3751,20375.0
2020-10-19 12:35:00,30.57,30.59,30.52,30.56,18088.0,27.3751,27.393,27.3303,27.3662,18088.0
2020-10-19 12:40:00,30.55,30.58,30.53,30.55,14581.0,27.3572,27.3841,27.3393,27.3572,14581.0
2020-10-19 12:45:00,30.55,30.56,30.5,30.52,13352.0,27.3572,27.3662,27.3124,27.3303,13352.0
2020-10-19 12:50:00,30.52,30.52,30.47,30.5,14247.0,27.3303,27.3303,27.2856,27.3124,14247.0
2020-10-19 12:55:00,30.51,30.52,30.49,30.51,15790.0,27.3214,27.3303,27.3035,27.3214,15790.0
2020-10-19 13:00:00,30.51,30.52,30.46,30.46,29031.0,27.3214,27.3303,27.2766,27.2766,29031.0
2020-10-19 13:05:00,30.46,30.5,30.45,30.5,18209.0,27.2766,27.3124,27.2677,27.3124,18209.0
2020-10-19 13:10:00,30.5,30.54,30.5,30.54,17687.0,27.3124,27.3483,27.3124,27.3483,17687.0
2020-10-19 13:15:00,30.54,30.57,30.52,30.55,27064.0,27.3483,27.3751,27.3303,27.3572,27064.0
2020-10-19 13:20:00,30.55,30.57,30.52,30.53,16535.0,27.3572,27.3751,27.3303,27.3393,16535.0
2020-10-19 13:25:00,30.53,30.53,30.48,30.51,28763.0,27.3393,27.3393,27.2945,27.3214,28763.0
2020-10-19 13:30:00,30.52,30.52,30.48,30.49,30979.0,27.3303,27.3303,27.2945,27.3035,30979.0
2020-10-19 13:35:00,30.5,30.53,30.49,30.53,13816.0,27.3124,27.3393,27.3035,27.3393,13816.0
2020-10-19 13:40:00,30.53,30.55,30.51,30.54,9952.0,27.3393,27.3572,27.3214,27.3483,9952.0
2020-10-19 13:45:00,30.54,30.56,30.52,30.55,21778.0,27.3483,27.3662,27.3303,27.3572,21778.0
2020-10-19 13:50:00,30.55,30.6,30.54,30.57,26247.0,27.3572,27.402,27.3483,27.3751,26247.0
2020-10-19 13:55:00,30.56,30.58,30.41,30.42,55866.0,27.3662,27.3841,27.2318,27.2408,55866.0
2020-10-19 14:00:00,30.42,30.42,30.32,30.35,33281.0,27.2408,27.2408,27.1512,27.1781,33281.0
2020-10-19 14:05:00,30.35,30.37,30.33,30.37,31737.0,27.1781,27.196,27.1602,27.196,31737.0
2020-10-19 14:10:00,30.37,30.41,30.36,30.41,83240.0,27.196,27.2318,27.1871,27.2318,83240.0
2020-10-19 14:15:00,30.41,30.47,30.39,30.47,135946.0,27.2318,27.2856,27.2139,27.2856,135946.0
2020-10-19 14:20:00,30.47,30.5,30.46,30.48,25144.0,27.2856,27.3124,27.2766,27.2945,25144.0
2020-10-19 14:25:00,30.49,30.53,30.47,30.52,24066.0,27.3035,27.3393,27.2856,27.3303,24066.0
2020-10-19 14:30:00,30.52,30.52,30.44,30.46,123084.0,27.3303,27.3303,27.2587,27.2766,123084.0
2020-10-19 14:35:00,30.46,30.48,30.42,30.48,215624.0,27.2766,27.2945,27.2408,27.2945,215624.0
2020-10-19 14:40:00,30.48,30.49,30.4,30.4,72025.0,27.2945,27.3035,27.2229,27.2229,72025.0
2020-10-19 14:45:00,30.39,30.4,30.19,30.21,82382.0,27.2139,27.2229,27.0348,27.0527,82382.0
2020-10-19 14:50:00,30.19,30.22,30.16,30.22,30505.0,27.0348,27.0617,27.008,27.0617,30505.0
2020-10-19 14:55:00,30.22,30.26,30.15,30.17,26976.0,27.0617,27.0975,26.999,27.0169,26976.0
2020-10-19 15:00:00,30.16,30.2,30.14,30.17,37939.0,27.008,27.0438,26.9901,27.0169,37939.0
2020-10-19 15:05:00,30.17,30.19,30.07,30.14,37164.0,27.0169,27.0348,26.9274,26.9901,37164.0
2020-10-19 15:10:00,30.14,30.2,30.09,30.17,36222.0,26.9901,27.0438,26.9453,27.0169,36222.0
2020-10-19 15:15:00,30.16,30.2,30.09,30.19,70640.0,27.008,27.0438,26.9453,27.0348,70640.0
2020-10-19 15:20:00,30.19,30.25,30.17,30.24,92264.0,27.0348,27.0886,27.0169,27.0796,92264.0
2020-10-19 15:25:00,30.23,30.29,30.2,30.28,137218.0,27.0707,27.1244,27.0438,27.1154,137218.0
2020-10-19 15:30:00,30.28,30.29,30.17,30.17,57302.0,27.1154,27.1244,27.0169,27.0169,57302.0
2020-10-19 15:35:00,30.17,30.24,30.16,30.24,66431.0,27.0169,27.0796,27.008,27.0796,66431.0
2020-10-19 15:40:00,30.24,30.24,30.11,30.13,37427.0,27.0796,27.0796,26.9632,26.9811,37427.0
2020-10-19 15:45:00,30.13,30.16,30.09,30.16,73616.0,26.9811,27.008,26.9453,27.008,73616.0
2020-10-19 15:50:00,30.15,30.16,30.02,30.05,150802.0,26.999,27.008,26.8826,26.9095,150802.0
2020-10-19 15:55:00,30.06,30.16,30.04,30.09,428846.0,26.9184,27.008,26.9005,26.9453,428846.0
2020-10-20 09:30:00,30.45,30.56,30.4,30.53,112130.0,27.2677,27.3662,27.2229,27.3393,112130.0
2020-10-20 09:35:00,30.53,30.74,30.52,30.73,66602.0,27.3393,27.5274,27.3303,27.5184,66602.0
2020-10-20 09:40:00,30.74,30.93,30.69,30.92,56469.0,27.5274,27.6975,27.4826,27.6885,56469.0
2020-10-20 09:45:00,30.92,30.93,30.76,30.82,37896.0,27.6885,27.6975,27.5453,27.599,37896.0
2020-10-20 09:50:00,30.82,30.94,30.8,30.92,43596.0,27.599,27.7065,27.5811,27.6885,43596.0
2020-10-20 09:55:00,30.92,31.08,30.82,31.05,146507.0,27.6885,27.8318,27.599,27.805,146507.0
2020-10-20 10:00:00,31.05,31.16,31.03,31.16,99308.0,27.805,27.9035,27.787,27.9035,99308.0
2020-10-20 10:05:00,31.15,31.22,31.07,31.08,46111.0,27.8945,27.9572,27.8229,27.8318,46111.0
2020-10-20 10:10:00,31.09,31.12,31.05,31.06,32583.0,27.8408,27.8676,27.805,27.8139,32583.0
2020-10-20 10:15:00,31.06,31.16,31.06,31.11,60667.0,27.8139,27.9035,27.8139,27.8587,60667.0
2020-10-20 10:20:00,31.1,31.11,31.0,31.09,43215.0,27.8497,27.8587,27.7602,27.8408,43215.0
2020-10-20 10:25:00,31.1,31.14,31.06,31.1,45753.0,27.8497,27.8855,27.8139,27.8497,45753.0
2020-10-20 10:30:00,31.11,31.12,31.01,31.05,55368.0,27.8587,27.8676,27.7691,27.805,55368.0
2020-10-20 10:35:00,31.05,31.09,30.98,31.05,71029.0,27.805,27.8408,27.7423,27.805,71029.0
2020-10-20 10:40:00,31.05,31.05,31.0,31.02,83747.0,27.805,27.805,27.7602,27.7781,83747.0
2020-10-20 10:45:00,31.02,31.07,30.99,31.07,113739.0,27.7781,27.8229,27.7512,27.8229,113739.0
2020-10-20 10:50:00,31.07,31.16,31.05,31.12,45258.0,27.8229,27.9035,27.805,27.8676,45258.0
2020-10-20 10:55:00,31.1,31.22,31.08,31.08,51254.0,27.8497,27.9572,27.8318,27.8318,51254.0
2020-10-20 11:00:00,31.09,31.11,30.93,30.93,52981.0,27.8408,27.8587,27.6975,27.6975,52981.0
2020-10-20 11:05:00,30.93,31.03,30.88,30.99,44626.0,27.6975,27.787,27.6527,27.7512,44626.0
2020-10-20 11:10:00,30.98,31.0,30.89,30.93,15000.0,27.7423,27.7602,27.6617,27.6975,15000.0
2020-10-20 11:15:00,30.93,30.96,30.91,30.92,15706.0,27.6975,27.7244,27.6796,27.6885,15706.0
2020-10-20 11:20:00,30.92,30.96,30.87,30.94,26437.0,27.6885,27.7244,27.6438,27.7065,26437.0
2020-10-20 11:25:00,30.94,30.99,30.94,30.96,19659.0,27.7065,27.7512,27.7065,27.7244,19659.0
2020-10-20 11:30:00,30.96,30.96,30.9,30.96,16201.0,27.7244,27.7244,27.6706,27.7244,16201.0
2020-10-20 11:35:00,30.96,31.03,30.96,31.01,50260.0,27.7244,27.787,27.7244,27.7691,50260.0
2020-10-20 11:40:00,31.02,31.05,30.99,31.02,28798.0,27.7781,27.805,27.7512,27.7781,28798.0
2020-10-20 11:45:00,31.02,31.03,30.98,31.01,28939.0,27.7781,27.787,27.7423,27.7691,28939.0
2020-10-20 11:50:00,31.01,31.01,30.98,31.01,16530.0,27.7691,27.7691,27.7423,27.7691,16530.0
2020-10-20 11:55:00,31.01,31.04,30.94,30.95,14931.0,27.7691,27.796,27.7065,27.7154,14931.0
2020-10-20 12:00:00,30.95,30.95,30.89,30.9,26926.0,27.7154,27.7154,27.6617,27.6706,26926.0
2020-10-20 12:05:00,30.9,30.95,30.9,30.91,26755.0,27.6706,27.7154,27.6706,27.6796,26755.0
2020-10-20 12:10:00,30.92,30.92,30.87,30.9,34541.0,27.6885,27.6885,27.6438,27.6706,34541.0
2020-10-20 12:15:00,30.9,30.91,30.84,30.87,21194.0,27.6706,27.6796,27.6169,27.6438,21194.0
2020-10-20 12:20:00,30.88,30.88,30.81,30.82,27445.0,27.6527,27.6527,27.59,27.599,27445.0
2020-10-20 12:25:00,30.83,30.85,30.81,30.83,28345.0,27.6079,27.6259,27.59,27.6079,28345.0
2020-10-20 12:30:00,30.82,31.03,30.8,31.01,46123.0,27.599,27.787,27.5811,27.7691,46123.0
2020-10-20 12:35:00,31.02,31.07,30.97,31.02,19659.0,27.7781,27.8229,27.7333,27.7781,19659.0
2020-10-20 12:40:00,31.02,31.06,31.01,31.03,12721.0,27.7781,27.8139,27.7691,27.787,12721.0
2020-10-20 12:45:00,31.03,31.03,30.96,30.99,17923.0,27.787,27.787,27.7244,27.7512,17923.0
2020-10-20 12:50:00,30.99,31.06,30.99,31.05,18258.0,27.7512,27.8139,27.7512,27.805,18258.0
2020-10-20 12:55:00,31.06,31.08,31.04,31.08,41050.0,27.8139,27.8318,27.796,27.8318,41050.0
2020-10-20 13:00:00,31.08,31.22,31.06,31.22,42954.0,27.8318,27.9572,27.8139,27.9572,42954.0
2020-10-20 13:05:00,31.21,31.22,31.14,31.16,35472.0,27.9482,27.9572,27.8855,27.9035,35472.0
2020-10-20 13:10:00,31.16,31.19,31.11,31.12,41760.0,27.9035,27.9303,27.8587,27.8676,41760.0
2020-10-20 13:15:00,31.12,31.13,31.08,31.12,24568.0,27.8676,27.8766,27.8318,27.8676,24568.0
2020-10-20 13:20:00,31.13,31.22,31.12,31.2,31213.0,27.8766,27.9572,27.8676,27.9393,31213.0
2020-10-20 13:25:00,31.19,31.23,31.19,31.2,29428.0,27.9303,27.9661,27.9303,27.9393,29428.0
2020-10-20 13:30:00,31.2,31.22,31.17,31.19,26327.0,27.9393,27.9572,27.9124,27.9303,26327.0
2020-10-20 13:35:00,31.2,31.23,31.16,31.21,46591.0,27.9393,27.9661,27.9035,27.9482,46591.0
2020-10-20 13:40:00,31.21,31.23,31.16,31.21,33279.0,27.9482,27.9661,27.9035,27.9482,33279.0
2020-10-20 13:45:00,31.21,31.22,31.17,31.19,25872.0,27.9482,27.9572,27.9124,27.9303,25872.0
2020-10-20 13:50:00,31.19,31.2,31.12,31.13,28984.0,27.9303,27.9393,27.8676,27.8766,28984.0
2020-10-20 13:55:00,31.12,31.13,31.0,31.02,58563.0,27.8676,27.8766,27.7602,27.7781,58563.0
2020-10-20 14:00:00,31.02,31.04,30.97,30.98,39719.0,27.7781,27.796,27.7333,27.7423,39719.0
2020-10-20 14:05:00,30.98,31.0,30.89,30.9,47374.0,27.7423,27.7602,27.6617,27.6706,47374.0
2020-10-20 14:10:00,30.91,30.94,30.88,30.89,49666.0,27.6796,27.7065,27.6527,27.6617,49666.0
2020-10-20 14:15:00,30.89,30.93,30.86,30.89,78759.0,27.6617,27.6975,27.6348,27.6617,78759.0
2020-10-20 14:20:00,30.89,30.95,30.85,30.9,87036.0,27.6617,27.7154,27.6259,27.6706,87036.0
2020-10-20 14:25:00,30.9,30.92,30.86,30.86,46980.0,27.6706,27.6885,27.6348,27.6348,46980.0
2020-10-20 14:30:00,30.86,30.91,30.84,30.9,37173.0,27.6348,27.6796,27.6169,27.6706,37173.0
2020-10-20 14:35:00,30.9,30.91,30.83,30.9,28260.0,27.6706,27.6796,27.6079,27.6706,28260.0
2020-10-20 14:40:00,30.9,30.92,30.88,30.9,39186.0,27.6706,27.6885,27.6527,27.6706,39186.0
2020-10-20 14:45:00,30.9,30.94,30.85,30.94,57196.0,27.6706,27.7065,27.6259,27.7065,57196.0
2020-10-20 14:50:00,30.93,30.93,30.88,30.91,29936.0,27.6975,27.6975,27.6527,27.6796,29936.0
2020-10-20 14:55:00,30.91,30.92,30.82,30.82,46104.0,27.6796,27.6885,27.599,27.599,46104.0
2020-10-20 15:00:00,30.83,30.91,30.82,30.91,36030.0,27.6079,27.6796,27.599,27.6796,36030.0
2020-10-20 15:05:00,30.91,30.91,30.75,30.75,74470.0,27.6796,27.6796,27.5363,27.5363,74470.0
2020-10-20 15:10:00,30.75,30.78,30.65,30.74,74287.0,27.5363,27.5632,27.4468,27.5274,74287.0
2020-10-20 15:15:00,30.73,30.78,30.63,30.76,67773.0,27.5184,27.5632,27.4288,27.5453,67773.0
2020-10-20 15:20:00,30.75,30.86,30.71,30.85,48859.0,27.5363,27.6348,27.5005,27.6259,48859.0
2020-10-20 15:25:00,30.85,30.94,30.84,30.92,45406.0,27.6259,27.7065,27.6169,27.6885,45406.0
2020-10-20 15:30:00,30.92,30.93,30.82,30.85,73362.0,27.6885,27.6975,27.599,27.6259,73362.0
2020-10-20 15:35:00,30.85,30.85,30.7,30.73,82386.0,27.6259,27.6259,27.4915,27.5184,82386.0
2020-10-20 15:40:00,30.73,30.9,30.72,30.87,88604.0,27.5184,27.6706,27.5094,27.6438,88604.0
2020-10-20 15:45:00,30.86,30.86,30.74,30.77,158861.0,27.6348,27.6348,27.5274,27.5542,158861.0
2020-10-20 15:50:00,30.76,30.81,30.7,30.77,215727.0,27.5453,27.59,27.4915,27.5542,215727.0
2020-10-20 15:55:00,30.76,30.79,30.65,30.65,414096.0,27.5453,27.5721,27.4468,27.4468,414096.0
2020-10-21 09:30:00,30.58,30.71,30.5,30.69,137633.0,27.3841,27.5005,27.3124,27.4826,137633.0
2020-10-21 09:35:00,30.7,30.72,30.51,30.67,49946.0,27.4915,27.5094,27.3214,27.4647,49946.0
2020-10-21 09:40:00,30.67,30.78,30.67,30.68,57159.0,27.4647,27.5632,27.4647,27.4736,57159.0
2020-10-21 09:45:00,30.7,30.79,30.68,30.76,39310.0,27.4915,27.5721,27.4736,27.5453,39310.0
2020-10-21 09:50:00,30.75,30.8,30.71,30.78,89359.0,27.5363,27.5811,27.5005,27.5632,89359.0
2020-10-21 09:55:00,30.79,30.9,30.79,30.86,54396.0,27.5721,27.6706,27.5721,27.6348,54396.0
2020-10-21 10:00:00,30.87,30.97,30.86,30.97,33368.0,27.6438,27.7333,27.6348,27.7333,33368.0
2020-10-21 10:05:00,30.97,31.03,30.94,30.95,69345.0,27.7333,27.787,27.7065,27.7154,69345.0
2020-10-21 10:10:00,30.96,30.96,30.88,30.9,27408.0,27.7244,27.7244,27.6527,27.6706,27408.0
2020-10-21 10:15:00,30.9,30.9,30.82,30.89,26482.0,27.6706,27.6706,27.599,27.6617,26482.0
2020-10-21 10:20:00,30.88,30.93,30.84,30.92,24646.0,27.6527,27.6975,27.6169,27.6885,24646.0
2020-10-21 10:25:00,30.92,30.98,30.89,30.9,18643.0,27.6885,27.7423,27.6617,27.6706,18643.0
2020-10-21 10:30:00,30.89,30.97,30.88,30.96,20943.0,27.6617,27.7333,27.6527,27.7244,20943.0
2020-10-21 10:35:00,30.96,31.18,30.96,31.18,51342.0,27.7244,27.9214,27.7244,27.9214,51342.0
2020-10-21 10:40:00,31.18,31.25,31.17,31.25,80040.0,27.9214,27.9841,27.9124,27.9841,80040.0
2020-10-21 10:45:00,31.25,31.25,31.09,31.1,70791.0,27.9841,27.9841,27.8408,27.8497,70791.0
2020-10-21 10:50:00,31.09,31.09,31.04,31.07,29292.0,27.8408,27.8408,27.796,27.8229,29292.0
2020-10-21 10:55:00,31.06,31.09,31.03,31.07,24146.0,27.8139,27.8408,27.787,27.8229,24146.0
2020-10-21 11:00:00,31.05,31.07,31.02,31.04,29243.0,27.805,27.8229,27.7781,27.796,29243.0
2020-10-21 11:05:00,31.04,31.04,30.98,31.02,23957.0,27.796,27.796,27.7423,27.7781,23957.0
2020-10-21 11:10:00,31.02,31.07,31.0,31.05,25014.0,27.7781,27.8229,27.7602,27.805,25014.0
2020-10-21 11:15:00,31.04,31.08,30.99,31.06,38368.0,27.796,27.8318,27.7512,27.8139,38368.0
2020-10-21 11:20:00,31.05,31.08,31.02,31.04,22738.0,27.805,27.8318,27.7781,27.796,22738.0
2020-10-21 11:25:00,31.03,31.1,31.02,31.09,35095.0,27.787,27.8497,27.7781,27.8408,35095.0
2020-10-21 11:30:00,31.09,31.13,31.06,31.09,20635.0,27.8408,27.8766,27.8139,27.8408,20635.0
2020-10-21 11:35:00,31.08,31.12,31.07,31.1,23036.0,27.8318,27.8676,27.8229,27.8497,23036.0
2020-10-21 11:40:00,31.09,31.11,31.06,31.11,65106.0,27.8408,27.8587,27.8139,27.8587,65106.0
2020-10-21 11:45:00,31.1,31.12,31.08,31.1,32146.0,27.8497,27.8676,27.8318,27.8497,32146.0
2020-10-21 11:50:00,31.1,31.21,31.09,31.21,176632.0,27.8497,27.9482,27.8408,27.9482,176632.0
2020-10-21 11:55:00,31.21,31.28,31.17,31.28,172356.0,27.9482,28.0109,27.9124,28.0109,172356.0
2020-10-21 12:00:00,31.28,31.32,31.26,31.29,65742.0,28.0109,28.0467,27.993,28.0199,65742.0
2020-10-21 12:05:00,31.28,31.35,31.28,31.3,49218.0,28.0109,28.0736,28.0109,28.0288,49218.0
2020-10-21 12:10:00,31.3,31.3,31.2,31.24,80021.0,28.0288,28.0288,27.9393,27.9751,80021.0
2020-10-21 12:15:00,31.25,31.28,31.23,31.24,43837.0,27.9841,28.0109,27.9661,27.9751,43837.0
2020-10-21 12:20:00,31.25,31.47,31.24,31.37,73819.0,27.9841,28.1811,27.9751,28.0915,73819.0
2020-10-21 12:25:00,31.37,31.37,31.24,31.27,54339.0,28.0915,28.0915,27.9751,28.002,54339.0
2020-10-21 12:30:00,31.28,31.28,31.17,31.23,41080.0,28.0109,28.0109,27.9124,27.9661,41080.0
2020-10-21 12:35:00,31.23,31.33,31.2,31.29,34289.0,27.9661,28.0557,27.9393,28.0199,34289.0
2020-10-21 12:40:00,31.29,31.35,31.27,31.33,35771.0,28.0199,28.0736,28.002,28.0557,35771.0
2020-10-21 12:45:00,31.34,31.34,31.28,31.3,22902.0,28.0646,28.0646,28.0109,28.0288,22902.0
2020-10-21 12:50:00,31.3,31.34,31.29,31.3,21915.0,28.0288,28.0646,28.0199,28.0288,21915.0
2020-10-21 12:55:00,31.31,31.33,31.27,31.33,47144.0,28.0378,28.0557,28.002,28.0557,47144.0
2020-10-21 13:00:00,31.32,31.34,31.28,31.31,42094.0,28.0467,28.0646,28.0109,28.0378,42094.0
2020-10-21 13:05:00,31.31,31.31,31.25,31.27,46156.0,28.0378,28.0378,27.9841,28.002,46156.0
2020-10-21 13:10:00,31.26,31.32,31.26,31.27,47898.0,27.993,28.0467,27.993,28.002,47898.0
2020-10-21 13:15:00,31.28,31.32,31.24,31.3,39796.0,28.0109,28.0467,27.9751,28.0288,39796.0
2020-10-21 13:20:00,31.3,31.31,31.26,31.28,25738.0,28.0288,28.0378,27.993,28.0109,25738.0
2020-10-21 13:25:00,31.28,31.33,31.27,31.32,20485.0,28.0109,28.0557,28.002,28.0467,20485.0
2020-10-21 13:30:00,31.32,31.34,31.29,31.31,59581.0,28.0467,28.0646,28.0199,28.0378,59581.0
2020-10-21 13:35:00,31.31,31.38,31.29,31.31,36025.0,28.0378,28.1005,28.0199,28.0378,36025.0
2020-10-21 13:40:00,31.31,31.36,31.3,31.35,21543.0,28.0378,28.0826,28.0288,28.0736,21543.0
2020-10-21 13:45:00,31.35,31.43,31.33,31.42,37391.0,28.0736,28.1452,28.0557,28.1363,37391.0
2020-10-21 13:50:00,31.43,31.47,31.4,31.43,48657.0,28.1452,28.1811,28.1184,28.1452,48657.0
2020-10-21 13:55:00,31.43,31.44,31.38,31.41,28300.0,28.1452,28.1542,28.1005,28.1273,28300.0
2020-10-21 14:00:00,31.41,31.47,31.41,31.43,46636.0,28.1273,28.1811,28.1273,28.1452,46636.0
2020-10-21 14:05:00,31.42,31.44,31.39,31.44,22136.0,28.1363,28.1542,28.1094,28.1542,22136.0
2020-10-21 14:10:00,31.43,31.48,31.42,31.46,24598.0,28.1452,28.19,28.1363,28.1721,24598.0
2020-10-21 14:15:00,31.47,31.49,31.46,31.49,20645.0,28.1811,28.199,28.1721,28.199,20645.0
2020-10-21 14:20:00,31.49,31.53,31.47,31.51,103693.0,28.199,28.2348,28.1811,28.2169,103693.0
2020-10-21 14:25:00,31.51,31.6,31.5,31.57,86562.0,28.2169,28.2975,28.2079,28.2706,86562.0
2020-10-21 14:30:00,31.58,31.62,31.57,31.62,88910.0,28.2796,28.3154,28.2706,28.3154,88910.0
2020-10-21 14:35:00,31.62,31.63,31.59,31.6,60706.0,28.3154,28.3243,28.2885,28.2975,60706.0
2020-10-21 14:40:00,31.6,31.64,31.59,31.64,40056.0,28.2975,28.3333,28.2885,28.3333,40056.0
2020-10-21 14:45:00,31.64,31.66,31.58,31.6,38066.0,28.3333,28.3512,28.2796,28.2975,38066.0
2020-10-21 14:50:00,31.61,31.64,31.58,31.63,28764.0,28.3064,28.3333,28.2796,28.3243,28764.0
2020-10-21 14:55:00,31.63,31.7,31.61,31.69,225225.0,28.3243,28.387,28.3064,28.3781,225225.0
2020-10-21 15:00:00,31.7,31.71,31.65,31.67,53336.0,28.387,28.396,28.3422,28.3602,53336.0
2020-10-21 15:05:00,31.67,31.7,31.65,31.67,95438.0,28.3602,28.387,28.3422,28.3602,95438.0
2020-10-21 15:10:00,31.67,31.69,31.65,31.67,43419.0,28.3602,28.3781,28.3422,28.3602,43419.0
2020-10-21 15:15:00,31.68,31.74,31.65,31.74,244921.0,28.3691,28.4228,28.3422,28.4228,244921.0
2020-10-21 15:20:00,31.75,31.8,31.73,31.8,80710.0,28.4318,28.4766,28.4139,28.4766,80710.0
2020-10-21 15:25:00,31.8,31.84,31.75,31.81,92578.0,28.4766,28.5124,28.4318,28.4855,92578.0
2020-10-21 15:30:00,31.8,31.81,31.67,31.7,116476.0,28.4766,28.4855,28.3602,28.387,116476.0
2020-10-21 15:35:00,31.71,31.72,31.66,31.72,255668.0,28.396,28.4049,28.3512,28.4049,255668.0
2020-10-21 15:40:00,31.72,31.74,31.69,31.73,447611.0,28.4049,28.4228,28.3781,28.4139,447611.0
2020-10-21 15:45:00,31.72,31.75,31.69,31.7,196118.0,28.4049,28.4318,28.3781,28.387,196118.0
2020-10-21 15:50:00,31.69,31.79,31.66,31.77,162297.0,28.3781,28.4676,28.3512,28.4497,162297.0
2020-10-21 15:55:00,31.78,31.79,31.67,31.67,405855.0,28.4587,28.4676,28.3602,28.3602,405855.0
2020-10-22 09:30:00,31.54,31.7,31.5,31.54,95364.0,28.2437,28.387,28.2079,28.2437,95364.0
2020-10-22 09:35:00,31.55,31.57,31.31,31.36,120197.0,28.2527,28.2706,28.0378,28.0826,120197.0
2020-10-22 09:40:00,31.35,31.44,31.27,31.44,37111.0,28.0736,28.1542,28.002,28.1542,37111.0
2020-10-22 09:45:00,31.44,31.46,31.22,31.25,42012.0,28.1542,28.1721,27.9572,27.9841,42012.0
2020-10-22 09:50:00,31.25,31.37,31.23,31.37,47377.0,27.9841,28.0915,27.9661,28.0915,47377.0
2020-10-22 09:55:00,31.37,31.53,31.37,31.51,47996.0,28.0915,28.2348,28.0915,28.2169,47996.0
2020-10-22 10:00:00,31.51,31.64,31.42,31.6,52711.0,28.2169,28.3333,28.1363,28.2975,52711.0
2020-10-22 10:05:00,31.6,31.74,31.59,31.66,80531.0,28.2975,28.4228,28.2885,28.3512,80531.0
2020-10-22 10:10:00,31.66,31.69,31.48,31.53,41087.0,28.3512,28.3781,28.19,28.2348,41087.0
2020-10-22 10:15:00,31.53,31.58,31.43,31.49,38249.0,28.2348,28.2796,28.1452,28.199,38249.0
2020-10-22 10:20:00,31.49,31.5,31.41,31.41,42143.0,28.199,28.2079,28.1273,28.1273,42143.0
2020-10-22 10:25:00,31.4,31.44,31.39,31.4,34363.0,28.1184,28.1542,28.1094,28.1184,34363.0
2020-10-22 10:30:00,31.4,31.5,31.39,31.49,39780.0,28.1184,28.2079,28.1094,28.199,39780.0
2020-10-22 10:35:00,31.49,31.61,31.49,31.57,69799.0,28.199,28.3064,28.199,28.2706,69799.0
2020-10-22 10:40:00,31.57,31.57,31.42,31.44,49593.0,28.2706,28.2706,28.1363,28.1542,49593.0
2020-10-22 10:45:00,31.45,31.56,31.41,31.53,46288.0,28.1632,28.2617,28.1273,28.2348,46288.0
2020-10-22 10:50:00,31.54,31.69,31.47,31.64,86477.0,28.2437,28.3781,28.1811,28.3333,86477.0
2020-10-22 10:55:00,31.63,31.7,31.61,31.63,34806.0,28.3243,28.387,28.3064,28.3243,34806.0
2020-10-22 11:00:00,31.63,31.69,31.58,31.63,34827.0,28.3243,28.3781,28.2796,28.3243,34827.0
2020-10-22 11:05:00,31.62,31.78,31.59,31.77,80261.0,28.3154,28.4587,28.2885,28.4497,80261.0
2020-10-22 11:10:00,31.78,31.94,31.77,31.9,64364.0,28.4587,28.6019,28.4497,28.5661,64364.0
2020-10-22 11:15:00,31.91,31.95,31.86,31.86,58819.0,28.5751,28.6109,28.5303,28.5303,58819.0
2020-10-22 11:20:00,31.86,31.88,31.8,31.88,44496.0,28.5303,28.5482,28.4766,28.5482,44496.0
2020-10-22 11:25:00,31.87,31.88,31.8,31.82,36374.0,28.5393,28.5482,28.4766,28.4945,36374.0
2020-10-22 11:30:00,31.82,31.82,31.71,31.73,125068.0,28.4945,28.4945,28.396,28.4139,125068.0
2020-10-22 11:35:00,31.74,31.78,31.68,31.69,29354.0,28.4228,28.4587,28.3691,28.3781,29354.0
2020-10-22 11:40:00,31.68,31.71,31.65,31.68,82917.0,28.3691,28.396,28.3422,28.3691,82917.0
2020-10-22 11:45:00,31.68,31.78,31.67,31.75,24424.0,28.3691,28.4587,28.3602,28.4318,24424.0
2020-10-22 11:50:00,31.75,31.77,31.69,31.71,33494.0,28.4318,28.4497,28.3781,28.396,33494.0
2020-10-22 11:55:00,31.7,31.76,31.7,31.74,28853.0,28.387,28.4408,28.387,28.4228,28853.0
2020-10-22 12:00:00,31.74,31.82,31.71,31.75,61407.0,28.4228,28.4945,28.396,28.4318,61407.0
2020-10-22 12:05:00,31.75,31.78,31.74,31.75,14132.0,28.4318,28.4587,28.4228,28.4318,14132.0
2020-10-22 12:10:00,31.75,31.85,31.75,31.85,44103.0,28.4318,28.5213,28.4318,28.5213,44103.0
2020-10-22 12:15:00,31.85,31.88,31.75,31.79,30347.0,28.5213,28.5482,28.4318,28.4676,30347.0
2020-10-22 12:20:00,31.78,31.86,31.77,31.85,53303.0,28.4587,28.5303,28.4497,28.5213,53303.0
2020-10-22 12:25:00,31.84,31.88,31.79,31.87,38970.0,28.5124,28.5482,28.4676,28.5393,38970.0
2020-10-22 12:30:00,31.88,31.92,31.85,31.91,46985.0,28.5482,28.584,28.5213,28.5751,46985.0
2020-10-22 12:35:00,31.9,31.98,31.9,31.94,51190.0,28.5661,28.6378,28.5661,28.6019,51190.0
2020-10-22 12:40:00,31.94,31.98,31.91,31.98,32834.0,28.6019,28.6378,28.5751,28.6378,32834.0
2020-10-22 12:45:00,31.97,32.03,31.96,32.02,76861.0,28.6288,28.6825,28.6198,28.6736,76861.0
2020-10-22 12:50:00,32.01,32.02,31.93,31.93,23243.0,28.6646,28.6736,28.593,28.593,23243.0
2020-10-22 12:55:00,31.93,31.99,31.93,31.97,15906.0,28.593,28.6467,28.593,28.6288,15906.0
2020-10-22 13:00:00,31.98,32.0,31.94,31.97,25007.0,28.6378,28.6557,28.6019,28.6288,25007.0
2020-10-22 13:05:00,31.97,32.04,31.97,32.02,23833.0,28.6288,28.6915,28.6288,28.6736,23833.0
2020-10-22 13:10:00,32.03,32.14,32.03,32.11,29395.0,28.6825,28.781,28.6825,28.7542,29395.0
2020-10-22 13:15:00,32.12,32.15,32.08,32.12,64444.0,28.7631,28.79,28.7273,28.7631,64444.0
2020-10-22 13:20:00,32.13,32.13,32.0,32.0,27134.0,28.7721,28.7721,28.6557,28.6557,27134.0
2020-10-22 13:25:00,31.99,32.01,31.9,31.9,31099.0,28.6467,28.6646,28.5661,28.5661,31099.0
2020-10-22 13:30:00,31.91,31.93,31.86,31.87,35836.0,28.5751,28.593,28.5303,28.5393,35836.0
2020-10-22 13:35:00,31.87,31.9,31.86,31.9,31778.0,28.5393,28.5661,28.5303,28.5661,31778.0
2020-10-22 13:40:00,31.9,31.9,31.82,31.88,34497.0,28.5661,28.5661,28.4945,28.5482,34497.0
2020-10-22 13:45:00,31.87,31.88,31.81,31.86,46539.0,28.5393,28.5482,28.4855,28.5303,46539.0
2020-10-22 13:50:00,31.86,31.92,31.84,31.85,38207.0,28.5303,28.584,28.5124,28.5213,38207.0
2020-10-22 13:55:00,31.85,31.88,31.82,31.82,51596.0,28.5213,28.5482,28.4945,28.4945,51596.0
2020-10-22 14:00:00,31.82,31.89,31.79,31.87,68301.0,28.4945,28.5572,28.4676,28.5393,68301.0
2020-10-22 14:05:00,31.88,31.93,31.86,31.93,45503.0,28.5482,28.593,28.5303,28.593,45503.0
2020-10-22 14:10:00,31.92,31.96,31.89,31.95,49326.0,28.584,28.6198,28.5572,28.6109,49326.0
2020-10-22 14:15:00,31.96,32.04,31.95,32.01,65505.0,28.6198,28.6915,28.6109,28.6646,65505.0
2020-10-22 14:20:00,32.01,32.05,32.0,32.05,45535.0,28.6646,28.7004,28.6557,28.7004,45535.0
2020-10-22 14:25:00,32.05,32.09,32.02,32.08,35172.0,28.7004,28.7363,28.6736,28.7273,35172.0
2020-10-22 14:30:00,32.08,32.1,32.05,32.09,33243.0,28.7273,28.7452,28.7004,28.7363,33243.0
2020-10-22 14:35:00,32.09,32.11,32.05,32.05,29040.0,28.7363,28.7542,28.7004,28.7004,29040.0
2020-10-22 14:40:00,32.06,32.09,32.01,32.02,34051.0,28.7094,28.7363,28.6646,28.6736,34051.0
2020-10-22 14:45:00,32.01,32.01,31.97,31.99,23549.0,28.6646,28.6646,28.6288,28.6467,23549.0
2020-10-22 14:50:00,31.99,32.04,31.97,32.01,34146.0,28.6467,28.6915,28.6288,28.6646,34146.0
2020-10-22 14:55:00,32.01,32.03,31.99,32.02,41928.0,28.6646,28.6825,28.6467,28.6736,41928.0
2020-10-22 15:00:00,32.02,32.05,32.0,32.04,37575.0,28.6736,28.7004,28.6557,28.6915,37575.0
2020-10-22 15:05:00,32.04,32.07,31.98,32.0,41125.0,28.6915,28.7184,28.6378,28.6557,41125.0
2020-10-22 15:10:00,31.99,32.04,31.99,32.04,46170.0,28.6467,28.6915,28.6467,28.6915,46170.0
2020-10-22 15:15:00,32.04,32.07,32.01,32.06,33058.0,28.6915,28.7184,28.6646,28.7094,33058.0
2020-10-22 15:20:00,32.06,32.09,32.04,32.07,52894.0,28.7094,28.7363,28.6915,28.7184,52894.0
2020-10-22 15:25:00,32.07,32.1,32.05,32.09,83964.0,28.7184,28.7452,28.7004,28.7363,83964.0
2020-10-22 15:30:00,32.09,32.13,32.08,32.13,91871.0,28.7363,28.7721,28.7273,28.7721,91871.0
2020-10-22 15:35:00,32.13,32.14,32.02,32.02,133791.0,28.7721,28.781,28.6736,28.6736,133791.0
2020-10-22 15:40:00,32.02,32.04,32.0,32.03,72619.0,28.6736,28.6915,28.6557,28.6825,72619.0
2020-10-22 15:45:00,32.04,32.08,32.01,32.04,116673.0,28.6915,28.7273,28.6646,28.6915,116673.0
2020-10-22 15:50:00,32.03,32.11,32.03,32.11,174588.0,28.6825,28.7542,28.6825,28.7542,174588.0
2020-10-22 15:55:00,32.11,32.11,31.98,32.02,320382.0,28.7542,28.7542,28.6378,28.6736,320382.0
2020-10-23 09:30:00,32.4,32.44,32.25,32.37,83109.0,29.0139,29.0497,28.8795,28.987,83109.0
2020-10-23 09:35:00,32.36,32.5,32.36,32.42,78430.0,28.978,29.1034,28.978,29.0318,78430.0
2020-10-23 09:40:00,32.41,32.45,32.36,32.42,37456.0,29.0228,29.0586,28.978,29.0318,37456.0
2020-10-23 09:45:00,32.42,32.42,32.25,32.29,29354.0,29.0318,29.0318,28.8795,28.9154,29354.0
2020-10-23 09:50:00,32.26,32.3,32.17,32.2,31625.0,28.8885,28.9243,28.8079,28.8348,31625.0
2020-10-23 09:55:00,32.19,32.23,32.13,32.15,46613.0,28.8258,28.8616,28.7721,28.79,46613.0
2020-10-23 10:00:00,32.16,32.27,32.14,32.25,24417.0,28.7989,28.8975,28.781,28.8795,24417.0
2020-10-23 10:05:00,32.24,32.25,31.97,32.02,62549.0,28.8706,28.8795,28.6288,28.6736,62549.0
2020-10-23 10:10:00,32.02,32.05,31.94,31.96,24629.0,28.6736,28.7004,28.6019,28.6198,24629.0
2020-10-23 10:15:00,31.93,31.96,31.82,31.82,38049.0,28.593,28.6198,28.4945,28.4945,38049.0
2020-10-23 10:20:00,31.83,31.92,31.81,31.91,34677.0,28.5034,28.584,28.4855,28.5751,34677.0
2020-10-23 10:25:00,31.92,31.93,31.86,31.87,40058.0,28.584,28.593,28.5303,28.5393,40058.0
2020-10-23 10:30:00,31.87,31.93,31.84,31.92,31070.0,28.5393,28.593,28.5124,28.584,31070.0
2020-10-23 10:35:00,31.93,32.07,31.9,32.07,30053.0,28.593,28.7184,28.5661,28.7184,30053.0
2020-10-23 10:40:00,32.06,32.08,31.98,32.08,35314.0,28.7094,28.7273,28.6378,28.7273,35314.0
2020-10-23 10:45:00,32.08,32.08,31.99,31.99,27687.0,28.7273,28.7273,28.6467,28.6467,27687.0
2020-10-23 10:50:00,31.99,31.99,31.93,31.96,13133.0,28.6467,28.6467,28.593,28.6198,13133.0
2020-10-23 10:55:00,31.95,31.98,31.83,31.84,23081.0,28.6109,28.6378,28.5034,28.5124,23081.0
2020-10-23 11:00:00,31.84,31.85,31.8,31.81,30625.0,28.5124,28.5213,28.4766,28.4855,30625.0
2020-10-23 11:05:00,31.82,31.82,31.75,31.79,24685.0,28.4945,28.4945,28.4318,28.4676,24685.0
2020-10-23 11:10:00,31.79,31.82,31.76,31.81,28216.0,28.4676,28.4945,28.4408,28.4855,28216.0
2020-10-23 11:15:00,31.81,31.93,31.81,31.93,22483.0,28.4855,28.593,28.4855,28.593,22483.0
2020-10-23 11:20:00,31.92,31.92,31.86,31.87,25647.0,28.584,28.584,28.5303,28.5393,25647.0
2020-10-23 11:25:00,31.86,31.89,31.82,31.89,25923.0,28.5303,28.5572,28.4945,28.5572,25923.0
2020-10-23 11:30:00,31.89,31.92,31.86,31.92,22544.0,28.5572,28.584,28.5303,28.584,22544.0
2020-10-23 11:35:00,31.92,32.01,31.91,32.01,26420.0,28.584,28.6646,28.5751,28.6646,26420.0
2020-10-23 11:40:00,32.0,32.03,31.97,31.97,22208.0,28.6557,28.6825,28.6288,28.6288,22208.0
2020-10-23 11:45:00,31.97,32.0,31.94,31.97,19751.0,28.6288,28.6557,28.6019,28.6288,19751.0
2020-10-23 11:50:00,31.96,32.04,31.94,32.04,16264.0,28.6198,28.6915,28.6019,28.6915,16264.0
2020-10-23 11:55:00,32.04,32.07,31.99,32.01,20605.0,28.6915,28.7184,28.6467,28.6646,20605.0
2020-10-23 12:00:00,32.01,32.03,31.99,32.02,14075.0,28.6646,28.6825,28.6467,28.6736,14075.0
2020-10-23 12:05:00,32.02,32.04,32.01,32.03,17075.0,28.6736,28.6915,28.6646,28.6825,17075.0
2020-10-23 12:10:00,32.02,32.03,31.96,32.0,20467.0,28.6736,28.6825,28.6198,28.6557,20467.0
2020-10-23 12:15:00,32.0,32.01,31.86,31.88,57993.0,28.6557,28.6646,28.5303,28.5482,57993.0
2020-10-23 12:20:00,31.88,31.89,31.82,31.88,25473.0,28.5482,28.5572,28.4945,28.5482,25473.0
2020-10-23 12:25:00,31.88,31.9,31.87,31.9,8655.0,28.5482,28.5661,28.5393,28.5661,8655.0
2020-10-23 12:30:00,31.89,31.93,31.88,31.93,13863.0,28.5572,28.593,28.5482,28.593,13863.0
2020-10-23 12:35:00,31.93,31.93,31.89,31.9,13559.0,28.593,28.593,28.5572,28.5661,13559.0
2020-10-23 12:40:00,31.9,31.93,31.89,31.92,11374.0,28.5661,28.593,28.5572,28.584,11374.0
2020-10-23 12:45:00,31.92,31.95,31.92,31.94,11087.0,28.584,28.6109,28.584,28.6019,11087.0
2020-10-23 12:50:00,31.95,31.96,31.93,31.94,9852.0,28.6109,28.6198,28.593,28.6019,9852.0
2020-10-23 12:55:00,31.94,31.94,31.85,31.9,13450.0,28.6019,28.6019,28.5213,28.5661,13450.0
2020-10-23 13:00:00,31.88,31.93,31.88,31.93,18596.0,28.5482,28.593,28.5482,28.593,18596.0
2020-10-23 13:05:00,31.93,31.93,31.88,31.9,11983.0,28.593,28.593,28.5482,28.5661,11983.0
2020-10-23 13:10:00,31.89,31.9,31.85,31.87,15367.0,28.5572,28.5661,28.5213,28.5393,15367.0
2020-10-23 13:15:00,31.87,31.98,31.87,31.97,31542.0,28.5393,28.6378,28.5393,28.6288,31542.0
2020-10-23 13:20:00,31.97,32.06,31.96,32.05,30928.0,28.6288,28.7094,28.6198,28.7004,30928.0
2020-10-23 13:25:00,32.04,32.09,32.04,32.08,22387.0,28.6915,28.7363,28.6915,28.7273,22387.0
2020-10-23 13:30:00,32.08,32.13,32.06,32.12,25029.0,28.7273,28.7721,28.7094,28.7631,25029.0
2020-10-23 13:35:00,32.12,32.15,32.12,32.14,19357.0,28.7631,28.79,28.7631,28.781,19357.0
2020-10-23 13:40:00,32.14,32.17,32.11,32.16,30612.0,28.781,28.8079,28.7542,28.7989,30612.0
2020-10-23 13:45:00,32.16,32.19,32.13,32.16,36792.0,28.7989,28.8258,28.7721,28.7989,36792.0
2020-10-23 13:50:00,32.16,32.16,32.09,32.13,35051.0,28.7989,28.7989,28.7363,28.7721,35051.0
2020-10-23 13:55:00,32.13,32.18,32.12,32.18,21215.0,28.7721,28.8169,28.7631,28.8169,21215.0
2020-10-23 14:00:00,32.18,32.19,32.16,32.19,30595.0,28.8169,28.8258,28.7989,28.8258,30595.0
2020-10-23 14:05:00,32.19,32.23,32.18,32.21,34416.0,28.8258,28.8616,28.8169,28.8437,34416.0
2020-10-23 14:10:00,32.2,32.27,32.18,32.27,38480.0,28.8348,28.8975,28.8169,28.8975,38480.0
2020-10-23 14:15:00,32.27,32.31,32.24,32.28,37779.0,28.8975,28.9333,28.8706,28.9064,37779.0
2020-10-23 14:20:00,32.27,32.33,32.26,32.33,32229.0,28.8975,28.9512,28.8885,28.9512,32229.0
2020-10-23 14:25:00,32.33,32.34,32.3,32.33,44798.0,28.9512,28.9601,28.9243,28.9512,44798.0
2020-10-23 14:30:00,32.33,32.37,32.32,32.36,44832.0,28.9512,28.987,28.9422,28.978,44832.0
2020-10-23 14:35:00,32.36,32.37,32.33,32.34,29159.0,28.978,28.987,28.9512,28.9601,29159.0
2020-10-23 14:40:00,32.34,32.36,32.33,32.36,27628.0,28.9601,28.978,28.9512,28.978,27628.0
2020-10-23 14:45:00,32.36,32.38,32.33,32.35,27982.0,28.978,28.996,28.9512,28.9691,27982.0
2020-10-23 14:50:00,32.34,32.45,32.34,32.45,65219.0,28.9601,29.0586,28.9601,29.0586,65219.0
2020-10-23 14:55:00,32.44,32.46,32.42,32.43,37305.0,29.0497,29.0676,29.0318,29.0407,37305.0
2020-10-23 15:00:00,32.43,32.47,32.41,32.47,83418.0,29.0407,29.0765,29.0228,29.0765,83418.0
2020-10-23 15:05:00,32.47,32.5,32.46,32.5,47239.0,29.0765,29.1034,29.0676,29.1034,47239.0
2020-10-23 15:10:00,32.5,32.58,32.49,32.56,86624.0,29.1034,29.1751,29.0945,29.1571,86624.0
2020-10-23 15:15:00,32.55,32.56,32.53,32.55,32471.0,29.1482,29.1571,29.1303,29.1482,32471.0
2020-10-23 15:20:00,32.55,32.56,32.53,32.55,85474.0,29.1482,29.1571,29.1303,29.1482,85474.0
2020-10-23 15:25:00,32.55,32.59,32.53,32.59,115322.0,29.1482,29.184,29.1303,29.184,115322.0
2020-10-23 15:30:00,32.59,32.64,32.58,32.63,105365.0,29.184,29.2288,29.1751,29.2198,105365.0
2020-10-23 15:35:00,32.63,32.63,32.52,32.55,133100.0,29.2198,29.2198,29.1213,29.1482,133100.0
2020-10-23 15:40:00,32.55,32.58,32.5,32.51,104438.0,29.1482,29.1751,29.1034,29.1124,104438.0
2020-10-23 15:45:00,32.51,32.51,32.45,32.47,112883.0,29.1124,29.1124,29.0586,29.0765,112883.0
2020-10-23 15:50:00,32.47,32.47,32.4,32.42,114440.0,29.0765,29.0765,29.0139,29.0318,114440.0
2020-10-23 15:55:00,32.42,32.42,32.33,32.38,253773.0,29.0318,29.0318,28.9512,28.996,253773.0
2020-10-26 09:30:00,31.87,31.91,31.63,31.63,98740.0,28.5393,28.5751,28.3243,28.3243,98740.0
2020-10-26 09:35:00,31.61,31.67,31.54,31.58,54431.0,28.3064,28.3602,28.2437,28.2796,54431.0
2020-10-26 09:40:00,31.55,31.55,31.38,31.51,30537.0,28.2527,28.2527,28.1005,28.2169,30537.0
2020-10-26 09:45:00,31.5,31.58,31.45,31.58,26458.0,28.2079,28.2796,28.1632,28.2796,26458.0
2020-10-26 09:50:00,31.58,31.8,31.55,31.8,45904.0,28.2796,28.4766,28.2527,28.4766,45904.0
2020-10-26 09:55:00,31.78,31.8,31.71,31.75,24830.0,28.4587,28.4766,28.396,28.4318,24830.0
2020-10-26 10:00:00,31.75,31.75,31.59,31.7,42006.0,28.4318,28.4318,28.2885,28.387,42006.0
2020-10-26 10:05:00,31.72,31.73,31.59,31.64,33002.0,28.4049,28.4139,28.2885,28.3333,33002.0
2020-10-26 10:10:00,31.65,31.74,31.58,31.74,20411.0,28.3422,28.4228,28.2796,28.4228,20411.0
2020-10-26 10:15:00,31.73,31.73,31.6,31.61,21549.0,28.4139,28.4139,28.2975,28.3064,21549.0
2020-10-26 10:20:00,31.61,31.64,31.55,31.57,20178.0,28.3064,28.3333,28.2527,28.2706,20178.0
2020-10-26 10:25:00,31.55,31.59,31.51,31.53,19583.0,28.2527,28.2885,28.2169,28.2348,19583.0
2020-10-26 10:30:00,31.52,31.54,31.37,31.4,35529.0,28.2258,28.2437,28.0915,28.1184,35529.0
2020-10-26 10:35:00,31.39,31.39,31.3,31.32,31653.0,28.1094,28.1094,28.0288,28.0467,31653.0
2020-10-26 10:40:00,31.33,31.38,31.27,31.31,37553.0,28.0557,28.1005,28.002,28.0378,37553.0
2020-10-26 10:45:00,31.32,31.35,31.14,31.19,82896.0,28.0467,28.0736,27.8855,27.9303,82896.0
2020-10-26 10:50:00,31.19,31.26,31.09,31.25,46606.0,27.9303,27.993,27.8408,27.9841,46606.0
2020-10-26 10:55:00,31.23,31.24,31.16,31.21,30450.0,27.9661,27.9751,27.9035,27.9482,30450.0
2020-10-26 11:00:00,31.2,31.25,31.08,31.11,47147.0,27.9393,27.9841,27.8318,27.8587,47147.0
2020-10-26 11:05:00,31.11,31.17,31.07,31.1,53967.0,27.8587,27.9124,27.8229,27.8497,53967.0
2020-10-26 11:10:00,31.1,31.21,31.1,31.19,21158.0,27.8497,27.9482,27.8497,27.9303,21158.0
2020-10-26 11:15:00,31.19,31.19,31.0,31.04,73040.0,27.9303,27.9303,27.7602,27.796,73040.0
2020-10-26 11:20:00,31.04,31.13,30.94,31.09,197147.0,27.796,27.8766,27.7065,27.8408,197147.0
2020-10-26 11:25:00,31.09,31.16,31.05,31.08,48401.0,27.8408,27.9035,27.805,27.8318,48401.0
2020-10-26 11:30:00,31.09,31.09,30.95,30.95,51265.0,27.8408,27.8408,27.7154,27.7154,51265.0
2020-10-26 11:35:00,30.95,31.02,30.95,31.01,35005.0,27.7154,27.7781,27.7154,27.7691,35005.0
2020-10-26 11:40:00,31.0,31.01,30.96,31.01,28683.0,27.7602,27.7691,27.7244,27.7691,28683.0
2020-10-26 11:45:00,31.01,31.01,30.97,30.99,60375.0,27.7691,27.7691,27.7333,27.7512,60375.0
2020-10-26 11:50:00,30.99,31.02,30.95,30.98,105225.0,27.7512,27.7781,27.7154,27.7423,105225.0
2020-10-26 11:55:00,30.98,31.01,30.96,30.98,28077.0,27.7423,27.7691,27.7244,27.7423,28077.0
2020-10-26 12:00:00,30.96,31.01,30.94,30.98,22734.0,27.7244,27.7691,27.7065,27.7423,22734.0
2020-10-26 12:05:00,30.98,31.01,30.95,30.96,56236.0,27.7423,27.7691,27.7154,27.7244,56236.0
2020-10-26 12:10:00,30.96,30.99,30.85,30.88,89006.0,27.7244,27.7512,27.6259,27.6527,89006.0
2020-10-26 12:15:00,30.89,30.9,30.8,30.83,56534.0,27.6617,27.6706,27.5811,27.6079,56534.0
2020-10-26 12:20:00,30.83,30.85,30.79,30.82,76889.0,27.6079,27.6259,27.5721,27.599,76889.0
2020-10-26 12:25:00,30.82,30.88,30.82,30.85,19305.0,27.599,27.6527,27.599,27.6259,19305.0
2020-10-26 12:30:00,30.84,30.84,30.77,30.82,66798.0,27.6169,27.6169,27.5542,27.599,66798.0
2020-10-26 12:35:00,30.82,30.85,30.81,30.84,49744.0,27.599,27.6259,27.59,27.6169,49744.0
2020-10-26 12:40:00,30.82,30.84,30.8,30.84,47681.0,27.599,27.6169,27.5811,27.6169,47681.0
2020-10-26 12:45:00,30.83,30.89,30.8,30.87,49957.0,27.6079,27.6617,27.5811,27.6438,49957.0
2020-10-26 12:50:00,30.88,30.95,30.88,30.9,209218.0,27.6527,27.7154,27.6527,27.6706,209218.0
2020-10-26 12:55:00,30.9,31.01,30.88,30.98,18023.0,27.6706,27.7691,27.6527,27.7423,18023.0
2020-10-26 13:00:00,30.98,31.0,30.93,30.99,36999.0,27.7423,27.7602,27.6975,27.7512,36999.0
2020-10-26 13:05:00,30.99,31.0,30.89,30.91,84179.0,27.7512,27.7602,27.6617,27.6796,84179.0
2020-10-26 13:10:00,30.9,30.93,30.81,30.82,199216.0,27.6706,27.6975,27.59,27.599,199216.0
2020-10-26 13:15:00,30.81,30.82,30.74,30.78,56923.0,27.59,27.599,27.5274,27.5632,56923.0
2020-10-26 13:20:00,30.79,30.84,30.77,30.79,32627.0,27.5721,27.6169,27.5542,27.5721,32627.0
2020-10-26 13:25:00,30.8,30.87,30.79,30.84,26446.0,27.5811,27.6438,27.5721,27.6169,26446.0
2020-10-26 13:30:00,30.83,30.84,30.75,30.8,56282.0,27.6079,27.6169,27.5363,27.5811,56282.0
2020-10-26 13:35:00,30.79,30.92,30.77,30.91,16318.0,27.5721,27.6885,27.5542,27.6796,16318.0
2020-10-26 13:40:00,30.91,30.95,30.89,30.93,31543.0,27.6796,27.7154,27.6617,27.6975,31543.0
2020-10-26 13:45:00,30.93,30.93,30.86,30.92,74691.0,27.6975,27.6975,27.6348,27.6885,74691.0
2020-10-26 13:50:00,30.93,31.0,30.91,30.95,47050.0,27.6975,27.7602,27.6796,27.7154,47050.0
2020-10-26 13:55:00,30.95,30.97,30.91,30.96,15890.0,27.7154,27.7333,27.6796,27.7244,15890.0
2020-10-26 14:00:00,30.95,30.99,30.92,30.99,17714.0,27.7154,27.7512,27.6885,27.7512,17714.0
2020-10-26 14:05:00,31.0,31.02,30.96,30.98,59386.0,27.7602,27.7781,27.7244,27.7423,59386.0
2020-10-26 14:10:00,30.97,30.98,30.91,30.92,49772.0,27.7333,27.7423,27.6796,27.6885,49772.0
2020-10-26 14:15:00,30.92,30.93,30.89,30.93,57494.0,27.6885,27.6975,27.6617,27.6975,57494.0
2020-10-26 14:20:00,30.92,30.95,30.89,30.91,61171.0,27.6885,27.7154,27.6617,27.6796,61171.0
2020-10-26 14:25:00,30.92,31.05,30.91,31.03,22916.0,27.6885,27.805,27.6796,27.787,22916.0
2020-10-26 14:30:00,31.04,31.04,30.99,31.04,19727.0,27.796,27.796,27.7512,27.796,19727.0
2020-10-26 14:35:00,31.03,31.04,30.95,30.96,35595.0,27.787,27.796,27.7154,27.7244,35595.0
2020-10-26 14:40:00,30.96,31.03,30.96,31.0,31304.0,27.7244,27.787,27.7244,27.7602,31304.0
2020-10-26 14:45:00,30.99,30.99,30.93,30.99,34872.0,27.7512,27.7512,27.6975,27.7512,34872.0
2020-10-26 14:50:00,30.98,31.04,30.97,30.99,24185.0,27.7423,27.796,27.7333,27.7512,24185.0
2020-10-26 14:55:00,31.0,31.02,30.93,30.93,38704.0,27.7602,27.7781,27.6975,27.6975,38704.0
2020-10-26 15:00:00,30.93,30.97,30.92,30.92,29023.0,27.6975,27.7333,27.6885,27.6885,29023.0
2020-10-26 15:05:00,30.92,30.94,30.89,30.92,34473.0,27.6885,27.7065,27.6617,27.6885,34473.0
2020-10-26 15:10:00,30.92,30.93,30.89,30.9,77301.0,27.6885,27.6975,27.6617,27.6706,77301.0
2020-10-26 15:15:00,30.91,31.01,30.9,31.01,47766.0,27.6796,27.7691,27.6706,27.7691,47766.0
2020-10-26 15:20:00,31.01,31.15,31.01,31.09,61674.0,27.7691,27.8945,27.7691,27.8408,61674.0
2020-10-26 15:25:00,31.09,31.12,31.06,31.06,58560.0,27.8408,27.8676,27.8139,27.8139,58560.0
2020-10-26 15:30:00,31.07,31.18,31.05,31.15,62336.0,27.8229,27.9214,27.805,27.8945,62336.0
2020-10-26 15:35:00,31.15,31.2,31.11,31.18,78168.0,27.8945,27.9393,27.8587,27.9214,78168.0
2020-10-26 15:40:00,31.17,31.25,31.16,31.2,130796.0,27.9124,27.9841,27.9035,27.9393,130796.0
2020-10-26 15:45:00,31.2,31.21,31.11,31.14,203143.0,27.9393,27.9482,27.8587,27.8855,203143.0
2020-10-26 15:50:00,31.13,31.24,31.1,31.23,155486.0,27.8766,27.9751,27.8497,27.9661,155486.0
2020-10-26 15:55:00,31.23,31.35,31.22,31.26,353568.0,27.9661,28.0736,27.9572,27.993,353568.0
2020-10-27 09:30:00,33.28,33.29,32.39,32.42,606969.0,29.8019,29.8109,29.0049,29.0318,606969.0
2020-10-27 09:35:00,32.4,32.83,32.35,32.64,614130.0,29.0139,29.3989,28.9691,29.2288,614130.0
2020-10-27 09:40:00,32.65,32.65,32.14,32.28,592515.0,29.2377,29.2377,28.781,28.9064,592515.0
2020-10-27 09:45:00,32.28,32.36,32.0,32.19,543302.0,28.9064,28.978,28.6557,28.8258,543302.0
2020-10-27 09:50:00,32.18,32.38,32.18,32.3,343410.0,28.8169,28.996,28.8169,28.9243,343410.0
2020-10-27 09:55:00,32.3,32.31,32.13,32.19,184345.0,28.9243,28.9333,28.7721,28.8258,184345.0
2020-10-27 10:00:00,32.19,32.26,32.04,32.16,174368.0,28.8258,28.8885,28.6915,28.7989,174368.0
2020-10-27 10:05:00,32.15,32.4,32.07,32.31,764505.0,28.79,29.0139,28.7184,28.9333,764505.0
2020-10-27 10:10:00,32.31,32.42,32.22,32.27,210940.0,28.9333,29.0318,28.8527,28.8975,210940.0
2020-10-27 10:15:00,32.28,32.36,32.16,32.18,121884.0,28.9064,28.978,28.7989,28.8169,121884.0
2020-10-27 10:20:00,32.18,32.19,32.02,32.11,112556.0,28.8169,28.8258,28.6736,28.7542,112556.0
2020-10-27 10:25:00,32.09,32.25,32.05,32.23,107547.0,28.7363,28.8795,28.7004,28.8616,107547.0
2020-10-27 10:30:00,32.24,32.25,32.07,32.09,120367.0,28.8706,28.8795,28.7184,28.7363,120367.0
2020-10-27 10:35:00,32.09,32.15,32.02,32.03,58077.0,28.7363,28.79,28.6736,28.6825,58077.0
2020-10-27 10:40:00,32.03,32.13,32.01,32.05,68391.0,28.6825,28.7721,28.6646,28.7004,68391.0
2020-10-27 10:45:00,32.04,32.05,31.89,31.99,141054.0,28.6915,28.7004,28.5572,28.6467,141054.0
2020-10-27 10:50:00,32.0,32.0,31.79,31.86,109481.0,28.6557,28.6557,28.4676,28.5303,109481.0
2020-10-27 10:55:00,31.86,31.9,31.83,31.84,66902.0,28.5303,28.5661,28.5034,28.5124,66902.0
2020-10-27 11:00:00,31.84,31.87,31.75,31.84,61884.0,28.5124,28.5393,28.4318,28.5124,61884.0
2020-10-27 11:05:00,31.84,31.89,31.81,31.84,52445.0,28.5124,28.5572,28.4855,28.5124,52445.0
2020-10-27 11:10:00,31.83,31.91,31.81,31.86,59893.0,28.5034,28.5751,28.4855,28.5303,59893.0
2020-10-27 11:15:00,31.86,31.87,31.68,31.69,81175.0,28.5303,28.5393,28.3691,28.3781,81175.0
2020-10-27 11:20:00,31.7,31.72,31.65,31.69,55770.0,28.387,28.4049,28.3422,28.3781,55770.0
2020-10-27 11:25:00,31.7,31.72,31.58,31.62,66149.0,28.387,28.4049,28.2796,28.3154,66149.0
2020-10-27 11:30:00,31.61,31.65,31.55,31.57,94601.0,28.3064,28.3422,28.2527,28.2706,94601.0
2020-10-27 11:35:00,31.56,31.62,31.54,31.6,77250.0,28.2617,28.3154,28.2437,28.2975,77250.0
2020-10-27 11:40:00,31.6,31.61,31.52,31.56,68821.0,28.2975,28.3064,28.2258,28.2617,68821.0
2020-10-27 11:45:00,31.56,31.63,31.54,31.56,97566.0,28.2617,28.3243,28.2437,28.2617,97566.0
2020-10-27 11:50:00,31.55,31.58,31.46,31.56,73563.0,28.2527,28.2796,28.1721,28.2617,73563.0
2020-10-27 11:55:00,31.56,31.61,31.54,31.6,52564.0,28.2617,28.3064,28.2437,28.2975,52564.0
2020-10-27 12:00:00,31.6,31.61,31.55,31.55,46910.0,28.2975,28.3064,28.2527,28.2527,46910.0
2020-10-27 12:05:00,31.56,31.62,31.49,31.52,31691.0,28.2617,28.3154,28.199,28.2258,31691.0
2020-10-27 12:10:00,31.52,31.52,31.38,31.44,66512.0,28.2258,28.2258,28.1005,28.1542,66512.0
2020-10-27 12:15:00,31.44,31.44,31.36,31.38,36432.0,28.1542,28.1542,28.0826,28.1005,36432.0
2020-10-27 12:20:00,31.38,31.48,31.37,31.48,83058.0,28.1005,28.19,28.0915,28.19,83058.0
2020-10-27 12:25:00,31.48,31.5,31.44,31.48,40533.0,28.19,28.2079,28.1542,28.19,40533.0
2020-10-27 12:30:00,31.49,31.55,31.44,31.45,77957.0,28.199,28.2527,28.1542,28.1632,77957.0
2020-10-27 12:35:00,31.45,31.46,31.41,31.46,48657.0,28.1632,28.1721,28.1273,28.1721,48657.0
2020-10-27 12:40:00,31.46,31.47,31.39,31.45,82436.0,28.1721,28.1811,28.1094,28.1632,82436.0
2020-10-27 12:45:00,31.44,31.48,31.38,31.38,61057.0,28.1542,28.19,28.1005,28.1005,61057.0
2020-10-27 12:50:00,31.39,31.4,31.34,31.37,40953.0,28.1094,28.1184,28.0646,28.0915,40953.0
2020-10-27 12:55:00,31.37,31.39,31.35,31.38,33053.0,28.0915,28.1094,28.0736,28.1005,33053.0
2020-10-27 13:00:00,31.38,31.38,31.32,31.35,44080.0,28.1005,28.1005,28.0467,28.0736,44080.0
2020-10-27 13:05:00,31.35,31.41,31.35,31.41,67129.0,28.0736,28.1273,28.0736,28.1273,67129.0
2020-10-27 13:10:00,31.41,31.46,31.4,31.45,46313.0,28.1273,28.1721,28.1184,28.1632,46313.0
2020-10-27 13:15:00,31.46,31.58,31.45,31.55,84513.0,28.1721,28.2796,28.1632,28.2527,84513.0
2020-10-27 13:20:00,31.55,31.55,31.45,31.54,59777.0,28.2527,28.2527,28.1632,28.2437,59777.0
2020-10-27 13:25:00,31.55,31.71,31.53,31.69,70146.0,28.2527,28.396,28.2348,28.3781,70146.0
2020-10-27 13:30:00,31.69,31.72,31.65,31.67,49367.0,28.3781,28.4049,28.3422,28.3602,49367.0
2020-10-27 13:35:00,31.67,31.67,31.6,31.62,39831.0,28.3602,28.3602,28.2975,28.3154,39831.0
2020-10-27 13:40:00,31.62,31.68,31.61,31.67,81353.0,28.3154,28.3691,28.3064,28.3602,81353.0
2020-10-27 13:45:00,31.68,31.8,31.67,31.8,88455.0,28.3691,28.4766,28.3602,28.4766,88455.0
2020-10-27 13:50:00,31.79,31.83,31.77,31.82,47257.0,28.4676,28.5034,28.4497,28.4945,47257.0
2020-10-27 13:55:00,31.81,31.84,31.78,31.82,75080.0,28.4855,28.5124,28.4587,28.4945,75080.0
2020-10-27 14:00:00,31.82,31.86,31.77,31.81,69756.0,28.4945,28.5303,28.4497,28.4855,69756.0
2020-10-27 14:05:00,31.81,31.81,31.69,31.73,48867.0,28.4855,28.4855,28.3781,28.4139,48867.0
2020-10-27 14:10:00,31.72,31.72,31.65,31.69,65032.0,28.4049,28.4049,28.3422,28.3781,65032.0
2020-10-27 14:15:00,31.69,31.7,31.54,31.54,25750.0,28.3781,28.387,28.2437,28.2437,25750.0
2020-10-27 14:20:00,31.54,31.58,31.53,31.55,26226.0,28.2437,28.2796,28.2348,28.2527,26226.0
2020-10-27 14:25:00,31.55,31.56,31.51,31.51,28087.0,28.2527,28.2617,28.2169,28.2169,28087.0
2020-10-27 14:30:00,31.51,31.52,31.46,31.49,55596.0,28.2169,28.2258,28.1721,28.199,55596.0
2020-10-27 14:35:00,31.5,31.51,31.45,31.47,51839.0,28.2079,28.2169,28.1632,28.1811,51839.0
2020-10-27 14:40:00,31.46,31.51,31.43,31.45,65545.0,28.1721,28.2169,28.1452,28.1632,65545.0
2020-10-27 14:45:00,31.44,31.45,31.37,31.42,44692.0,28.1542,28.1632,28.0915,28.1363,44692.0
2020-10-27 14:50:00,31.43,31.49,31.42,31.49,138573.0,28.1452,28.199,28.1363,28.199,138573.0
2020-10-27 14:55:00,31.49,31.53,31.48,31.5,101848.0,28.199,28.2348,28.19,28.2079,101848.0
2020-10-27 15:00:00,31.51,31.52,31.46,31.46,66250.0,28.2169,28.2258,28.1721,28.1721,66250.0
2020-10-27 15:05:00,31.46,31.47,31.34,31.37,36274.0,28.1721,28.1811,28.0646,28.0915,36274.0
2020-10-27 15:10:00,31.37,31.42,31.37,31.37,40246.0,28.0915,28.1363,28.0915,28.0915,40246.0
2020-10-27 15:15:00,31.37,31.37,31.33,31.34,56756.0,28.0915,28.0915,28.0557,28.0646,56756.0
2020-10-27 15:20:00,31.35,31.37,31.3,31.34,56480.0,28.0736,28.0915,28.0288,28.0646,56480.0
2020-10-27 15:25:00,31.34,31.37,31.31,31.32,42306.0,28.0646,28.0915,28.0378,28.0467,42306.0
2020-10-27 15:30:00,31.32,31.32,31.23,31.23,67729.0,28.0467,28.0467,27.9661,27.9661,67729.0
2020-10-27 15:35:00,31.23,31.28,31.22,31.23,64045.0,27.9661,28.0109,27.9572,27.9661,64045.0
2020-10-27 15:40:00,31.24,31.25,31.17,31.2,83041.0,27.9751,27.9841,27.9124,27.9393,83041.0
2020-10-27 15:45:00,31.21,31.27,31.2,31.24,131668.0,27.9482,28.002,27.9393,27.9751,131668.0
2020-10-27 15:50:00,31.24,31.25,31.19,31.22,274454.0,27.9751,27.9841,27.9303,27.9572,274454.0
2020-10-27 15:55:00,31.22,31.25,31.15,31.16,588415.0,27.9572,27.9841,27.8945,27.9035,588415.0
2020-10-28 09:30:00,30.42,30.66,30.12,30.62,404639.0,27.2408,27.4557,26.9721,27.4199,404639.0
2020-10-28 09:35:00,30.62,30.7,30.51,30.53,102284.0,27.4199,27.4915,27.3214,27.3393,102284.0
2020-10-28 09:40:00,30.52,30.86,30.52,30.85,137232.0,27.3303,27.6348,27.3303,27.6259,137232.0
2020-10-28 09:45:00,30.85,30.97,30.82,30.86,253253.0,27.6259,27.7333,27.599,27.6348,253253.0
2020-10-28 09:50:00,30.87,30.89,30.7,30.7,83142.0,27.6438,27.6617,27.4915,27.4915,83142.0
2020-10-28 09:55:00,30.7,30.75,30.56,30.64,98696.0,27.4915,27.5363,27.3662,27.4378,98696.0
2020-10-28 10:00:00,30.64,30.69,30.4,30.4,112151.0,27.4378,27.4826,27.2229,27.2229,112151.0
2020-10-28 10:05:00,30.41,30.51,30.41,30.45,59961.0,27.2318,27.3214,27.2318,27.2677,59961.0
2020-10-28 10:10:00,30.46,30.51,30.44,30.46,42403.0,27.2766,27.3214,27.2587,27.2766,42403.0
2020-10-28 10:15:00,30.46,30.5,30.34,30.36,164539.0,27.2766,27.3124,27.1692,27.1871,164539.0
2020-10-28 10:20:00,30.35,30.42,30.31,30.31,73970.0,27.1781,27.2408,27.1423,27.1423,73970.0
2020-10-28 10:25:00,30.31,30.34,30.08,30.09,70239.0,27.1423,27.1692,26.9363,26.9453,70239.0
2020-10-28 10:30:00,30.1,30.12,29.94,29.95,165069.0,26.9542,26.9721,26.811,26.8199,165069.0
2020-10-28 10:35:00,29.95,30.04,29.93,30.01,90695.0,26.8199,26.9005,26.802,26.8736,90695.0
2020-10-28 10:40:00,30.0,30.03,29.94,29.96,96920.0,26.8647,26.8916,26.811,26.8289,96920.0
2020-10-28 10:45:00,29.95,30.0,29.89,29.94,89108.0,26.8199,26.8647,26.7662,26.811,89108.0
2020-10-28 10:50:00,29.94,30.01,29.91,29.95,106305.0,26.811,26.8736,26.7841,26.8199,106305.0
2020-10-28 10:55:00,29.95,30.05,29.95,30.03,63321.0,26.8199,26.9095,26.8199,26.8916,63321.0
2020-10-28 11:00:00,30.03,30.08,29.98,30.01,76429.0,26.8916,26.9363,26.8468,26.8736,76429.0
2020-10-28 11:05:00,30.01,30.09,29.99,30.05,48653.0,26.8736,26.9453,26.8557,26.9095,48653.0
2020-10-28 11:10:00,30.05,30.15,30.04,30.07,41263.0,26.9095,26.999,26.9005,26.9274,41263.0
2020-10-28 11:15:00,30.07,30.12,30.02,30.1,46654.0,26.9274,26.9721,26.8826,26.9542,46654.0
2020-10-28 11:20:00,30.11,30.18,30.1,30.18,44513.0,26.9632,27.0259,26.9542,27.0259,44513.0
2020-10-28 11:25:00,30.17,30.18,30.11,30.16,34699.0,27.0169,27.0259,26.9632,27.008,34699.0
2020-10-28 11:30:00,30.16,30.16,29.96,30.01,45613.0,27.008,27.008,26.8289,26.8736,45613.0
2020-10-28 11:35:00,30.01,30.17,30.0,30.17,34121.0,26.8736,27.0169,26.8647,27.0169,34121.0
2020-10-28 11:40:00,30.17,30.47,30.16,30.46,64921.0,27.0169,27.2856,27.008,27.2766,64921.0
2020-10-28 11:45:00,30.47,30.52,30.46,30.5,67816.0,27.2856,27.3303,27.2766,27.3124,67816.0
2020-10-28 11:50:00,30.51,30.59,30.47,30.58,37877.0,27.3214,27.393,27.2856,27.3841,37877.0
2020-10-28 11:55:00,30.57,30.63,30.5,30.6,77675.0,27.3751,27.4288,27.3124,27.402,77675.0
2020-10-28 12:00:00,30.6,30.66,30.57,30.62,50271.0,27.402,27.4557,27.3751,27.4199,50271.0
2020-10-28 12:05:00,30.62,30.71,30.58,30.68,50663.0,27.4199,27.5005,27.3841,27.4736,50663.0
2020-10-28 12:10:00,30.68,30.72,30.62,30.62,24407.0,27.4736,27.5094,27.4199,27.4199,24407.0
2020-10-28 12:15:00,30.63,30.66,30.58,30.62,38109.0,27.4288,27.4557,27.3841,27.4199,38109.0
2020-10-28 12:20:00,30.62,30.67,30.61,30.66,56582.0,27.4199,27.4647,27.4109,27.4557,56582.0
2020-10-28 12:25:00,30.66,30.69,30.62,30.64,39695.0,27.4557,27.4826,27.4199,27.4378,39695.0
2020-10-28 12:30:00,30.65,30.71,30.63,30.68,27427.0,27.4468,27.5005,27.4288,27.4736,27427.0
2020-10-28 12:35:00,30.68,30.7,30.52,30.55,60893.0,27.4736,27.4915,27.3303,27.3572,60893.0
2020-10-28 12:40:00,30.56,30.65,30.52,30.64,60562.0,27.3662,27.4468,27.3303,27.4378,60562.0
2020-10-28 12:45:00,30.65,30.65,30.54,30.54,50854.0,27.4468,27.4468,27.3483,27.3483,50854.0
2020-10-28 12:50:00,30.55,30.61,30.49,30.61,49001.0,27.3572,27.4109,27.3035,27.4109,49001.0
2020-10-28 12:55:00,30.6,30.65,30.57,30.61,41352.0,27.402,27.4468,27.3751,27.4109,41352.0
2020-10-28 13:00:00,30.6,30.64,30.51,30.53,39491.0,27.402,27.4378,27.3214,27.3393,39491.0
2020-10-28 13:05:00,30.53,30.54,30.48,30.5,47892.0,27.3393,27.3483,27.2945,27.3124,47892.0
2020-10-28 13:10:00,30.5,30.52,30.43,30.46,47293.0,27.3124,27.3303,27.2498,27.2766,47293.0
2020-10-28 13:15:00,30.46,30.54,30.45,30.54,38046.0,27.2766,27.3483,27.2677,27.3483,38046.0
2020-10-28 13:20:00,30.53,30.53,30.45,30.51,41436.0,27.3393,27.3393,27.2677,27.3214,41436.0
2020-10-28 13:25:00,30.51,30.61,30.49,30.61,65373.0,27.3214,27.4109,27.3035,27.4109,65373.0
2020-10-28 13:30:00,30.61,30.63,30.5,30.62,39575.0,27.4109,27.4288,27.3124,27.4199,39575.0
2020-10-28 13:35:00,30.63,30.64,30.58,30.58,29613.0,27.4288,27.4378,27.3841,27.3841,29613.0
2020-10-28 13:40:00,30.59,30.59,30.48,30.51,58528.0,27.393,27.393,27.2945,27.3214,58528.0
2020-10-28 13:45:00,30.51,30.53,30.48,30.5,56762.0,27.3214,27.3393,27.2945,27.3124,56762.0
2020-10-28 13:50:00,30.49,30.52,30.42,30.43,48051.0,27.3035,27.3303,27.2408,27.2498,48051.0
2020-10-28 13:55:00,30.42,30.44,30.32,30.39,62120.0,27.2408,27.2587,27.1512,27.2139,62120.0
2020-10-28 14:00:00,30.39,30.42,30.32,30.33,77328.0,27.2139,27.2408,27.1512,27.1602,77328.0
2020-10-28 14:05:00,30.33,30.34,30.26,30.3,41127.0,27.1602,27.1692,27.0975,27.1333,41127.0
2020-10-28 14:10:00,30.29,30.3,30.23,30.24,65011.0,27.1244,27.1333,27.0707,27.0796,65011.0
2020-10-28 14:15:00,30.23,30.3,30.23,30.23,59172.0,27.0707,27.1333,27.0707,27.0707,59172.0
2020-10-28 14:20:00,30.22,30.35,30.22,30.35,46664.0,27.0617,27.1781,27.0617,27.1781,46664.0
2020-10-28 14:25:00,30.36,30.48,30.34,30.4,56055.0,27.1871,27.2945,27.1692,27.2229,56055.0
2020-10-28 14:30:00,30.4,30.42,30.36,30.37,48934.0,27.2229,27.2408,27.1871,27.196,48934.0
2020-10-28 14:35:00,30.37,30.38,30.25,30.3,47284.0,27.196,27.205,27.0886,27.1333,47284.0
2020-10-28 14:40:00,30.3,30.44,30.29,30.44,67324.0,27.1333,27.2587,27.1244,27.2587,67324.0
2020-10-28 14:45:00,30.44,30.49,30.41,30.48,41905.0,27.2587,27.3035,27.2318,27.2945,41905.0
2020-10-28 14:50:00,30.48,30.49,30.43,30.44,111527.0,27.2945,27.3035,27.2498,27.2587,111527.0
2020-10-28 14:55:00,30.44,30.56,30.44,30.44,81256.0,27.2587,27.3662,27.2587,27.2587,81256.0
2020-10-28 15:00:00,30.45,30.45,30.34,30.35,49374.0,27.2677,27.2677,27.1692,27.1781,49374.0
2020-10-28 15:05:00,30.35,30.37,30.29,30.3,44687.0,27.1781,27.196,27.1244,27.1333,44687.0
2020-10-28 15:10:00,30.29,30.34,30.27,30.31,45550.0,27.1244,27.1692,27.1065,27.1423,45550.0
2020-10-28 15:15:00,30.31,30.34,30.21,30.23,67694.0,27.1423,27.1692,27.0527,27.0707,67694.0
2020-10-28 15:20:00,30.24,30.41,30.2,30.39,72313.0,27.0796,27.2318,27.0438,27.2139,72313.0
2020-10-28 15:25:00,30.38,30.41,30.35,30.37,55083.0,27.205,27.2318,27.1781,27.196,55083.0
2020-10-28 15:30:00,30.37,30.52,30.37,30.48,96070.0,27.196,27.3303,27.196,27.2945,96070.0
2020-10-28 15:35:00,30.48,30.49,30.38,30.38,99702.0,27.2945,27.3035,27.205,27.205,99702.0
2020-10-28 15:40:00,30.39,30.46,30.37,30.4,134133.0,27.2139,27.2766,27.196,27.2229,134133.0
2020-10-28 15:45:00,30.4,30.4,30.32,30.39,159099.0,27.2229,27.2229,27.1512,27.2139,159099.0
2020-10-28 15:50:00,30.38,30.38,30.23,30.29,270561.0,27.205,27.205,27.0707,27.1244,270561.0
2020-10-28 15:55:00,30.28,30.31,30.18,30.25,706496.0,27.1154,27.1423,27.0259,27.0886,706496.0
2020-10-29 09:30:00,30.0,30.17,29.94,29.98,116630.0,26.8647,27.0169,26.811,26.8468,116630.0
2020-10-29 09:35:00,29.96,29.97,29.74,29.75,86504.0,26.8289,26.8378,26.6319,26.6408,86504.0
2020-10-29 09:40:00,29.75,29.87,29.71,29.84,52978.0,26.6408,26.7483,26.605,26.7214,52978.0
2020-10-29 09:45:00,29.85,30.19,29.84,30.15,55307.0,26.7304,27.0348,26.7214,26.999,55307.0
2020-10-29 09:50:00,30.13,30.2,30.08,30.16,43372.0,26.9811,27.0438,26.9363,27.008,43372.0
2020-10-29 09:55:00,30.16,30.25,30.13,30.13,122379.0,27.008,27.0886,26.9811,26.9811,122379.0
2020-10-29 10:00:00,30.13,30.2,30.0,30.14,111926.0,26.9811,27.0438,26.8647,26.9901,111926.0
2020-10-29 10:05:00,30.12,30.12,29.99,30.02,54971.0,26.9721,26.9721,26.8557,26.8826,54971.0
2020-10-29 10:10:00,30.01,30.06,29.81,29.85,185748.0,26.8736,26.9184,26.6945,26.7304,185748.0
2020-10-29 10:15:00,29.87,30.09,29.87,30.09,45726.0,26.7483,26.9453,26.7483,26.9453,45726.0
2020-10-29 10:20:00,30.11,30.31,30.07,30.25,49364.0,26.9632,27.1423,26.9274,27.0886,49364.0
2020-10-29 10:25:00,30.23,30.37,30.22,30.35,38051.0,27.0707,27.196,27.0617,27.1781,38051.0
2020-10-29 10:30:00,30.37,30.47,30.32,30.42,62061.0,27.196,27.2856,27.1512,27.2408,62061.0
2020-10-29 10:35:00,30.41,30.57,30.4,30.55,27632.0,27.2318,27.3751,27.2229,27.3572,27632.0
2020-10-29 10:40:00,30.58,30.63,30.56,30.56,18864.0,27.3841,27.4288,27.3662,27.3662,18864.0
2020-10-29 10:45:00,30.57,30.75,30.57,30.73,131328.0,27.3751,27.5363,27.3751,27.5184,131328.0
2020-10-29 10:50:00,30.74,30.85,30.73,30.8,88469.0,27.5274,27.6259,27.5184,27.5811,88469.0
2020-10-29 10:55:00,30.79,30.8,30.66,30.67,45364.0,27.5721,27.5811,27.4557,27.4647,45364.0
2020-10-29 11:00:00,30.66,30.68,30.54,30.55,34884.0,27.4557,27.4736,27.3483,27.3572,34884.0
2020-10-29 11:05:00,30.55,30.58,30.49,30.5,22886.0,27.3572,27.3841,27.3035,27.3124,22886.0
2020-10-29 11:10:00,30.49,30.61,30.45,30.6,43701.0,27.3035,27.4109,27.2677,27.402,43701.0
2020-10-29 11:15:00,30.6,30.62,30.56,30.57,27524.0,27.402,27.4199,27.3662,27.3751,27524.0
2020-10-29 11:20:00,30.57,30.57,30.5,30.53,41996.0,27.3751,27.3751,27.3124,27.3393,41996.0
2020-10-29 11:25:00,30.53,30.57,30.43,30.43,59024.0,27.3393,27.3751,27.2498,27.2498,59024.0
2020-10-29 11:30:00,30.43,30.47,30.41,30.44,117359.0,27.2498,27.2856,27.2318,27.2587,117359.0
2020-10-29 11:35:00,30.45,30.55,30.42,30.54,42897.0,27.2677,27.3572,27.2408,27.3483,42897.0
2020-10-29 11:40:00,30.54,30.55,30.43,30.43,26161.0,27.3483,27.3572,27.2498,27.2498,26161.0
2020-10-29 11:45:00,30.43,30.49,30.41,30.43,24655.0,27.2498,27.3035,27.2318,27.2498,24655.0
2020-10-29 11:50:00,30.42,30.51,30.39,30.43,19285.0,27.2408,27.3214,27.2139,27.2498,19285.0
2020-10-29 11:55:00,30.45,30.53,30.36,30.45,32078.0,27.2677,27.3393,27.1871,27.2677,32078.0
2020-10-29 12:00:00,30.45,30.48,30.43,30.43,90274.0,27.2677,27.2945,27.2498,27.2498,90274.0
2020-10-29 12:05:00,30.43,30.44,30.36,30.38,114807.0,27.2498,27.2587,27.1871,27.205,114807.0
2020-10-29 12:10:00,30.37,30.47,30.32,30.47,19085.0,27.196,27.2856,27.1512,27.2856,19085.0
2020-10-29 12:15:00,30.46,30.5,30.45,30.48,51089.0,27.2766,27.3124,27.2677,27.2945,51089.0
2020-10-29 12:20:00,30.48,30.49,30.43,30.46,116065.0,27.2945,27.3035,27.2498,27.2766,116065.0
2020-10-29 12:25:00,30.46,30.52,30.44,30.45,19173.0,27.2766,27.3303,27.2587,27.2677,19173.0
2020-10-29 12:30:00,30.46,30.48,30.43,30.47,29936.0,27.2766,27.2945,27.2498,27.2856,29936.0
2020-10-29 12:35:00,30.47,30.49,30.43,30.45,28436.0,27.2856,27.3035,27.2498,27.2677,28436.0
2020-10-29 12:40:00,30.45,30.54,30.44,30.45,144775.0,27.2677,27.3483,27.2587,27.2677,144775.0
2020-10-29 12:45:00,30.44,30.47,30.4,30.42,139810.0,27.2587,27.2856,27.2229,27.2408,139810.0
2020-10-29 12:50:00,30.42,30.44,30.37,30.4,92473.0,27.2408,27.2587,27.196,27.2229,92473.0
2020-10-29 12:55:00,30.4,30.4,30.3,30.3,41307.0,27.2229,27.2229,27.1333,27.1333,41307.0
2020-10-29 13:00:00,30.3,30.36,30.26,30.35,57106.0,27.1333,27.1871,27.0975,27.1781,57106.0
2020-10-29 13:05:00,30.35,30.39,30.32,30.35,58932.0,27.1781,27.2139,27.1512,27.1781,58932.0
2020-10-29 13:10:00,30.36,30.37,30.33,30.36,37949.0,27.1871,27.196,27.1602,27.1871,37949.0
2020-10-29 13:15:00,30.36,30.37,30.33,30.36,36527.0,27.1871,27.196,27.1602,27.1871,36527.0
2020-10-29 13:20:00,30.36,30.42,30.35,30.39,63568.0,27.1871,27.2408,27.1781,27.2139,63568.0
2020-10-29 13:25:00,30.39,30.46,30.39,30.43,56333.0,27.2139,27.2766,27.2139,27.2498,56333.0
2020-10-29 13:30:00,30.44,30.56,30.43,30.56,40749.0,27.2587,27.3662,27.2498,27.3662,40749.0
2020-10-29 13:35:00,30.55,30.56,30.52,30.55,32042.0,27.3572,27.3662,27.3303,27.3572,32042.0
2020-10-29 13:40:00,30.55,30.65,30.54,30.64,22988.0,27.3572,27.4468,27.3483,27.4378,22988.0
2020-10-29 13:45:00,30.64,30.75,30.62,30.75,39906.0,27.4378,27.5363,27.4199,27.5363,39906.0
2020-10-29 13:50:00,30.75,30.79,30.71,30.78,27595.0,27.5363,27.5721,27.5005,27.5632,27595.0
2020-10-29 13:55:00,30.78,30.85,30.76,30.84,94686.0,27.5632,27.6259,27.5453,27.6169,94686.0
2020-10-29 14:00:00,30.84,30.92,30.84,30.88,45276.0,27.6169,27.6885,27.6169,27.6527,45276.0
2020-10-29 14:05:00,30.88,30.94,30.87,30.92,31851.0,27.6527,27.7065,27.6438,27.6885,31851.0
2020-10-29 14:10:00,30.91,30.96,30.86,30.87,65335.0,27.6796,27.7244,27.6348,27.6438,65335.0
2020-10-29 14:15:00,30.88,31.01,30.88,31.01,29216.0,27.6527,27.7691,27.6527,27.7691,29216.0
2020-10-29 14:20:00,31.0,31.05,30.97,31.04,163731.0,27.7602,27.805,27.7333,27.796,163731.0
2020-10-29 14:25:00,31.04,31.05,30.98,30.98,36599.0,27.796,27.805,27.7423,27.7423,36599.0
2020-10-29 14:30:00,30.97,31.01,30.92,31.01,40333.0,27.7333,27.7691,27.6885,27.7691,40333.0
2020-10-29 14:35:00,31.01,31.01,30.83,30.86,52885.0,27.7691,27.7691,27.6079,27.6348,52885.0
2020-10-29 14:40:00,30.86,30.88,30.82,30.84,87098.0,27.6348,27.6527,27.599,27.6169,87098.0
2020-10-29 14:45:00,30.84,30.89,30.82,30.83,45660.0,27.6169,27.6617,27.599,27.6079,45660.0
2020-10-29 14:50:00,30.83,30.95,30.82,30.95,39912.0,27.6079,27.7154,27.599,27.7154,39912.0
2020-10-29 14:55:00,30.94,31.01,30.93,31.01,53424.0,27.7065,27.7691,27.6975,27.7691,53424.0
2020-10-29 15:00:00,31.01,31.05,30.98,30.99,82255.0,27.7691,27.805,27.7423,27.7512,82255.0
2020-10-29 15:05:00,30.99,31.05,30.98,30.99,55026.0,27.7512,27.805,27.7423,27.7512,55026.0
2020-10-29 15:10:00,30.99,31.0,30.97,31.0,73890.0,27.7512,27.7602,27.7333,27.7602,73890.0
2020-10-29 15:15:00,31.0,31.04,30.94,31.03,186793.0,27.7602,27.796,27.7065,27.787,186793.0
2020-10-29 15:20:00,31.02,31.08,30.99,31.08,47775.0,27.7781,27.8318,27.7512,27.8318,47775.0
2020-10-29 15:25:00,31.07,31.18,31.06,31.18,92604.0,27.8229,27.9214,27.8139,27.9214,92604.0
2020-10-29 15:30:00,31.18,31.21,31.14,31.17,102262.0,27.9214,27.9482,27.8855,27.9124,102262.0
2020-10-29 15:35:00,31.17,31.19,31.12,31.19,104244.0,27.9124,27.9303,27.8676,27.9303,104244.0
2020-10-29 15:40:00,31.19,31.2,31.14,31.18,147879.0,27.9303,27.9393,27.8855,27.9214,147879.0
2020-10-29 15:45:00,31.18,31.3,31.17,31.28,121117.0,27.9214,28.0288,27.9124,28.0109,121117.0
2020-10-29 15:50:00,31.29,31.4,31.25,31.35,278029.0,28.0199,28.1184,27.9841,28.0736,278029.0
2020-10-29 15:55:00,31.35,31.42,31.28,31.29,687955.0,28.0736,28.1363,28.0109,28.0199,687955.0
2020-10-30 09:30:00,31.08,31.68,31.04,31.59,129130.0,27.8318,28.3691,27.796,28.2885,129130.0
2020-10-30 09:35:00,31.59,31.66,31.46,31.63,92319.0,28.2885,28.3512,28.1721,28.3243,92319.0
2020-10-30 09:40:00,31.62,31.62,31.45,31.48,69959.0,28.3154,28.3154,28.1632,28.19,69959.0
2020-10-30 09:45:00,31.49,31.59,31.25,31.26,87328.0,28.199,28.2885,27.9841,27.993,87328.0
2020-10-30 09:50:00,31.26,31.5,31.25,31.49,64659.0,27.993,28.2079,27.9841,28.199,64659.0
2020-10-30 09:55:00,31.49,31.68,31.47,31.61,56800.0,28.199,28.3691,28.1811,28.3064,56800.0
2020-10-30 10:00:00,31.61,31.77,31.55,31.71,57476.0,28.3064,28.4497,28.2527,28.396,57476.0
2020-10-30 10:05:00,31.7,31.7,31.63,31.64,65085.0,28.387,28.387,28.3243,28.3333,65085.0
2020-10-30 10:10:00,31.64,31.65,31.53,31.56,71447.0,28.3333,28.3422,28.2348,28.2617,71447.0
2020-10-30 10:15:00,31.56,31.58,31.44,31.45,43714.0,28.2617,28.2796,28.1542,28.1632,43714.0
2020-10-30 10:20:00,31.45,31.5,31.39,31.39,65610.0,28.1632,28.2079,28.1094,28.1094,65610.0
2020-10-30 10:25:00,31.4,31.4,31.19,31.23,61112.0,28.1184,28.1184,27.9303,27.9661,61112.0
2020-10-30 10:30:00,31.23,31.23,31.08,31.16,151475.0,27.9661,27.9661,27.8318,27.9035,151475.0
2020-10-30 10:35:00,31.15,31.29,31.11,31.25,61459.0,27.8945,28.0199,27.8587,27.9841,61459.0
2020-10-30 10:40:00,31.25,31.25,31.03,31.06,74925.0,27.9841,27.9841,27.787,27.8139,74925.0
2020-10-30 10:45:00,31.07,31.08,30.78,30.78,161362.0,27.8229,27.8318,27.5632,27.5632,161362.0
2020-10-30 10:50:00,30.78,30.94,30.77,30.89,114803.0,27.5632,27.7065,27.5542,27.6617,114803.0
2020-10-30 10:55:00,30.88,30.96,30.85,30.86,61239.0,27.6527,27.7244,27.6259,27.6348,61239.0
2020-10-30 11:00:00,30.86,31.14,30.86,31.1,38261.0,27.6348,27.8855,27.6348,27.8497,38261.0
2020-10-30 11:05:00,31.09,31.16,31.03,31.03,30340.0,27.8408,27.9035,27.787,27.787,30340.0
2020-10-30 11:10:00,31.03,31.35,31.03,31.34,51926.0,27.787,28.0736,27.787,28.0646,51926.0
2020-10-30 11:15:00,31.33,31.37,31.29,31.31,42710.0,28.0557,28.0915,28.0199,28.0378,42710.0
2020-10-30 11:20:00,31.3,31.49,31.27,31.49,43012.0,28.0288,28.199,28.002,28.199,43012.0
2020-10-30 11:25:00,31.5,31.55,31.33,31.34,48541.0,28.2079,28.2527,28.0557,28.0646,48541.0
2020-10-30 11:30:00,31.33,31.35,31.24,31.26,30121.0,28.0557,28.0736,27.9751,27.993,30121.0
2020-10-30 11:35:00,31.25,31.33,31.2,31.21,30159.0,27.9841,28.0557,27.9393,27.9482,30159.0
2020-10-30 11:40:00,31.21,31.23,31.1,31.11,40039.0,27.9482,27.9661,27.8497,27.8587,40039.0
2020-10-30 11:45:00,31.1,31.31,31.09,31.29,24848.0,27.8497,28.0378,27.8408,28.0199,24848.0
2020-10-30 11:50:00,31.3,31.37,31.26,31.36,22342.0,28.0288,28.0915,27.993,28.0826,22342.0
2020-10-30 11:55:00,31.35,31.35,31.27,31.31,13474.0,28.0736,28.0736,28.002,28.0378,13474.0
2020-10-30 12:00:00,31.31,31.39,31.28,31.37,26981.0,28.0378,28.1094,28.0109,28.0915,26981.0
2020-10-30 12:05:00,31.35,31.37,31.26,31.27,22605.0,28.0736,28.0915,27.993,28.002,22605.0
2020-10-30 12:10:00,31.27,31.27,31.18,31.24,21474.0,28.002,28.002,27.9214,27.9751,21474.0
2020-10-30 12:15:00,31.24,31.27,31.21,31.25,20292.0,27.9751,28.002,27.9482,27.9841,20292.0
2020-10-30 12:20:00,31.26,31.28,31.23,31.25,17097.0,27.993,28.0109,27.9661,27.9841,17097.0
2020-10-30 12:25:00,31.25,31.33,31.23,31.3,31045.0,27.9841,28.0557,27.9661,28.0288,31045.0
2020-10-30 12:30:00,31.3,31.32,31.27,31.28,43499.0,28.0288,28.0467,28.002,28.0109,43499.0
2020-10-30 12:35:00,31.29,31.29,31.19,31.21,23920.0,28.0199,28.0199,27.9303,27.9482,23920.0
2020-10-30 12:40:00,31.22,31.26,31.2,31.26,14973.0,27.9572,27.993,27.9393,27.993,14973.0
2020-10-30 12:45:00,31.25,31.31,31.22,31.31,14484.0,27.9841,28.0378,27.9572,28.0378,14484.0
2020-10-30 12:50:00,31.31,31.31,31.25,31.26,64663.0,28.0378,28.0378,27.9841,27.993,64663.0
2020-10-30 12:55:00,31.25,31.26,31.14,31.15,47717.0,27.9841,27.993,27.8855,27.8945,47717.0
2020-10-30 13:00:00,31.14,31.23,31.11,31.2,31885.0,27.8855,27.9661,27.8587,27.9393,31885.0
2020-10-30 13:05:00,31.2,31.2,31.12,31.17,25165.0,27.9393,27.9393,27.8676,27.9124,25165.0
2020-10-30 13:10:00,31.17,31.22,31.17,31.21,9885.0,27.9124,27.9572,27.9124,27.9482,9885.0
2020-10-30 13:15:00,31.21,31.27,31.17,31.24,23424.0,27.9482,28.002,27.9124,27.9751,23424.0
2020-10-30 13:20:00,31.23,31.3,31.2,31.28,21074.0,27.9661,28.0288,27.9393,28.0109,21074.0
2020-10-30 13:25:00,31.28,31.36,31.23,31.27,40891.0,28.0109,28.0826,27.9661,28.002,40891.0
2020-10-30 13:30:00,31.26,31.26,31.13,31.15,61108.0,27.993,27.993,27.8766,27.8945,61108.0
2020-10-30 13:35:00,31.15,31.17,31.05,31.13,52650.0,27.8945,27.9124,27.805,27.8766,52650.0
2020-10-30 13:40:00,31.12,31.19,31.11,31.19,34651.0,27.8676,27.9303,27.8587,27.9303,34651.0
2020-10-30 13:45:00,31.19,31.3,31.13,31.29,32697.0,27.9303,28.0288,27.8766,28.0199,32697.0
2020-10-30 13:50:00,31.31,31.35,31.24,31.28,28145.0,28.0378,28.0736,27.9751,28.0109,28145.0
2020-10-30 13:55:00,31.28,31.38,31.24,31.38,28159.0,28.0109,28.1005,27.9751,28.1005,28159.0
2020-10-30 14:00:00,31.37,31.5,31.35,31.5,59782.0,28.0915,28.2079,28.0736,28.2079,59782.0
2020-10-30 14:05:00,31.5,31.64,31.48,31.63,52921.0,28.2079,28.3333,28.19,28.3243,52921.0
2020-10-30 14:10:00,31.62,31.65,31.54,31.56,50589.0,28.3154,28.3422,28.2437,28.2617,50589.0
2020-10-30 14:15:00,31.55,31.58,31.52,31.54,47536.0,28.2527,28.2796,28.2258,28.2437,47536.0
2020-10-30 14:20:00,31.54,31.61,31.5,31.51,62943.0,28.2437,28.3064,28.2079,28.2169,62943.0
2020-10-30 14:25:00,31.52,31.53,31.45,31.5,130637.0,28.2258,28.2348,28.1632,28.2079,130637.0
2020-10-30 14:30:00,31.5,31.5,31.37,31.47,140598.0,28.2079,28.2079,28.0915,28.1811,140598.0
2020-10-30 14:35:00,31.47,31.47,31.34,31.43,59227.0,28.1811,28.1811,28.0646,28.1452,59227.0
2020-10-30 14:40:00,31.43,31.45,31.29,31.31,47730.0,28.1452,28.1632,28.0199,28.0378,47730.0
2020-10-30 14:45:00,31.3,31.44,31.27,31.44,66210.0,28.0288,28.1542,28.002,28.1542,66210.0
2020-10-30 14:50:00,31.43,31.45,31.39,31.41,29499.0,28.1452,28.1632,28.1094,28.1273,29499.0
2020-10-30 14:55:00,31.42,31.54,31.41,31.45,55176.0,28.1363,28.2437,28.1273,28.1632,55176.0
2020-10-30 15:00:00,31.43,31.45,31.36,31.42,57595.0,28.1452,28.1632,28.0826,28.1363,57595.0
2020-10-30 15:05:00,31.41,31.43,31.34,31.35,43112.0,28.1273,28.1452,28.0646,28.0736,43112.0
2020-10-30 15:10:00,31.34,31.47,31.33,31.42,48389.0,28.0646,28.1811,28.0557,28.1363,48389.0
2020-10-30 15:15:00,31.41,31.42,31.3,31.34,54045.0,28.1273,28.1363,28.0288,28.0646,54045.0
2020-10-30 15:20:00,31.35,31.43,31.33,31.39,41416.0,28.0736,28.1452,28.0557,28.1094,41416.0
2020-10-30 15:25:00,31.38,31.4,31.26,31.28,86176.0,28.1005,28.1184,27.993,28.0109,86176.0
2020-10-30 15:30:00,31.28,31.33,31.23,31.24,124674.0,28.0109,28.0557,27.9661,27.9751,124674.0
2020-10-30 15:35:00,31.24,31.24,31.13,31.19,67499.0,27.9751,27.9751,27.8766,27.9303,67499.0
2020-10-30 15:40:00,31.19,31.3,31.17,31.3,94249.0,27.9303,28.0288,27.9124,28.0288,94249.0
2020-10-30 15:45:00,31.3,31.34,31.18,31.21,152824.0,28.0288,28.0646,27.9214,27.9482,152824.0
2020-10-30 15:50:00,31.22,31.31,31.16,31.27,231791.0,27.9572,28.0378,27.9035,28.002,231791.0
2020-10-30 15:55:00,31.26,31.52,31.25,31.48,391524.0,27.993,28.2258,27.9841,28.19,391524.0
2020-11-02 09:30:00,32.25,32.73,32.2,32.43,177235.0,28.8795,29.3094,28.8348,29.0407,177235.0
2020-11-02 09:35:00,32.43,32.51,32.32,32.34,121474.0,29.0407,29.1124,28.9422,28.9601,121474.0
2020-11-02 09:40:00,32.33,32.33,31.9,31.91,130245.0,28.9512,28.9512,28.5661,28.5751,130245.0
2020-11-02 09:45:00,31.92,32.29,31.92,32.29,74463.0,28.584,28.9154,28.584,28.9154,74463.0
2020-11-02 09:50:00,32.28,32.37,32.19,32.23,60225.0,28.9064,28.987,28.8258,28.8616,60225.0
2020-11-02 09:55:00,32.23,32.4,32.19,32.38,90765.0,28.8616,29.0139,28.8258,28.996,90765.0
2020-11-02 10:00:00,32.39,32.46,32.14,32.26,134722.0,29.0049,29.0676,28.781,28.8885,134722.0
2020-11-02 10:05:00,32.26,32.43,32.22,32.3,193343.0,28.8885,29.0407,28.8527,28.9243,193343.0
2020-11-02 10:10:00,32.32,32.43,32.3,32.36,188464.0,28.9422,29.0407,28.9243,28.978,188464.0
2020-11-02 10:15:00,32.36,32.37,32.17,32.3,167019.0,28.978,28.987,28.8079,28.9243,167019.0
2020-11-02 10:20:00,32.3,32.41,32.24,32.4,73264.0,28.9243,29.0228,28.8706,29.0139,73264.0
2020-11-02 10:25:00,32.41,32.52,32.35,32.5,97441.0,29.0228,29.1213,28.9691,29.1034,97441.0
2020-11-02 10:30:00,32.52,32.52,32.36,32.4,97019.0,29.1213,29.1213,28.978,29.0139,97019.0
2020-11-02 10:35:00,32.4,32.45,32.28,32.31,33930.0,29.0139,29.0586,28.9064,28.9333,33930.0
2020-11-02 10:40:00,32.3,32.37,32.26,32.37,78549.0,28.9243,28.987,28.8885,28.987,78549.0
2020-11-02 10:45:00,32.36,32.39,32.29,32.32,48123.0,28.978,29.0049,28.9154,28.9422,48123.0
2020-11-02 10:50:00,32.32,32.37,32.26,32.33,59492.0,28.9422,28.987,28.8885,28.9512,59492.0
2020-11-02 10:55:00,32.33,32.39,32.32,32.38,20798.0,28.9512,29.0049,28.9422,28.996,20798.0
2020-11-02 11:00:00,32.39,32.53,32.38,32.49,48692.0,29.0049,29.1303,28.996,29.0945,48692.0
2020-11-02 11:05:00,32.48,32.73,32.48,32.73,78068.0,29.0855,29.3094,29.0855,29.3094,78068.0
2020-11-02 11:10:00,32.73,32.74,32.64,32.66,55339.0,29.3094,29.3183,29.2288,29.2467,55339.0
2020-11-02 11:15:00,32.66,32.71,32.61,32.63,42765.0,29.2467,29.2915,29.2019,29.2198,42765.0
2020-11-02 11:20:00,32.64,32.64,32.51,32.59,78244.0,29.2288,29.2288,29.1124,29.184,78244.0
2020-11-02 11:25:00,32.59,32.7,32.59,32.7,49545.0,29.184,29.2825,29.184,29.2825,49545.0
2020-11-02 11:30:00,32.7,32.73,32.64,32.73,146875.0,29.2825,29.3094,29.2288,29.3094,146875.0
2020-11-02 11:35:00,32.73,32.73,32.51,32.51,72729.0,29.3094,29.3094,29.1124,29.1124,72729.0
2020-11-02 11:40:00,32.52,32.6,32.51,32.59,78360.0,29.1213,29.193,29.1124,29.184,78360.0
2020-11-02 11:45:00,32.58,32.58,32.41,32.48,50420.0,29.1751,29.1751,29.0228,29.0855,50420.0
2020-11-02 11:50:00,32.48,32.51,32.44,32.49,29267.0,29.0855,29.1124,29.0497,29.0945,29267.0
2020-11-02 11:55:00,32.5,32.54,32.46,32.51,38301.0,29.1034,29.1392,29.0676,29.1124,38301.0
2020-11-02 12:00:00,32.53,32.56,32.5,32.52,39907.0,29.1303,29.1571,29.1034,29.1213,39907.0
2020-11-02 12:05:00,32.53,32.61,32.52,32.54,51927.0,29.1303,29.2019,29.1213,29.1392,51927.0
2020-11-02 12:10:00,32.53,32.53,32.47,32.52,84749.0,29.1303,29.1303,29.0765,29.1213,84749.0
2020-11-02 12:15:00,32.52,32.54,32.42,32.43,48036.0,29.1213,29.1392,29.0318,29.0407,48036.0
2020-11-02 12:20:00,32.43,32.49,32.41,32.49,27644.0,29.0407,29.0945,29.0228,29.0945,27644.0
2020-11-02 12:25:00,32.48,32.56,32.43,32.54,72068.0,29.0855,29.1571,29.0407,29.1392,72068.0
2020-11-02 12:30:00,32.54,32.55,32.45,32.47,74093.0,29.1392,29.1482,29.0586,29.0765,74093.0
2020-11-02 12:35:00,32.47,32.5,32.35,32.35,41164.0,29.0765,29.1034,28.9691,28.9691,41164.0
2020-11-02 12:40:00,32.35,32.38,32.3,32.3,35636.0,28.9691,28.996,28.9243,28.9243,35636.0
2020-11-02 12:45:00,32.3,32.35,32.28,32.33,31608.0,28.9243,28.9691,28.9064,28.9512,31608.0
2020-11-02 12:50:00,32.33,32.43,32.31,32.41,43180.0,28.9512,29.0407,28.9333,29.0228,43180.0
2020-11-02 12:55:00,32.41,32.41,32.36,32.39,54691.0,29.0228,29.0228,28.978,29.0049,54691.0
2020-11-02 13:00:00,32.4,32.43,32.35,32.37,21206.0,29.0139,29.0407,28.9691,28.987,21206.0
2020-11-02 13:05:00,32.38,32.38,32.31,32.34,23633.0,28.996,28.996,28.9333,28.9601,23633.0
2020-11-02 13:10:00,32.35,32.4,32.31,32.38,23782.0,28.9691,29.0139,28.9333,28.996,23782.0
2020-11-02 13:15:00,32.38,32.38,32.3,32.34,34705.0,28.996,28.996,28.9243,28.9601,34705.0
2020-11-02 13:20:00,32.34,32.38,32.28,32.34,41994.0,28.9601,28.996,28.9064,28.9601,41994.0
2020-11-02 13:25:00,32.34,32.34,32.23,32.27,85801.0,28.9601,28.9601,28.8616,28.8975,85801.0
2020-11-02 13:30:00,32.28,32.38,32.25,32.38,24893.0,28.9064,28.996,28.8795,28.996,24893.0
2020-11-02 13:35:00,32.37,32.41,32.36,32.4,18132.0,28.987,29.0228,28.978,29.0139,18132.0
2020-11-02 13:40:00,32.4,32.44,32.36,32.44,31980.0,29.0139,29.0497,28.978,29.0497,31980.0
2020-11-02 13:45:00,32.44,32.51,32.42,32.48,45821.0,29.0497,29.1124,29.0318,29.0855,45821.0
2020-11-02 13:50:00,32.48,32.48,32.31,32.34,41952.0,29.0855,29.0855,28.9333,28.9601,41952.0
2020-11-02 13:55:00,32.32,32.36,32.31,32.31,28875.0,28.9422,28.978,28.9333,28.9333,28875.0
2020-11-02 14:00:00,32.3,32.37,32.28,32.35,29321.0,28.9243,28.987,28.9064,28.9691,29321.0
2020-11-02 14:05:00,32.36,32.47,32.35,32.44,49289.0,28.978,29.0765,28.9691,29.0497,49289.0
2020-11-02 14:10:00,32.44,32.47,32.35,32.38,91667.0,29.0497,29.0765,28.9691,28.996,91667.0
2020-11-02 14:15:00,32.37,32.39,32.31,32.34,54842.0,28.987,29.0049,28.9333,28.9601,54842.0
2020-11-02 14:20:00,32.34,32.5,32.31,32.49,86936.0,28.9601,29.1034,28.9333,29.0945,86936.0
2020-11-02 14:25:00,32.49,32.56,32.45,32.52,74227.0,29.0945,29.1571,29.0586,29.1213,74227.0
2020-11-02 14:30:00,32.53,32.55,32.47,32.5,64473.0,29.1303,29.1482,29.0765,29.1034,64473.0
2020-11-02 14:35:00,32.5,32.56,32.49,32.52,52503.0,29.1034,29.1571,29.0945,29.1213,52503.0
2020-11-02 14:40:00,32.52,32.57,32.5,32.57,41968.0,29.1213,29.1661,29.1034,29.1661,41968.0
2020-11-02 14:45:00,32.56,32.68,32.53,32.55,105784.0,29.1571,29.2646,29.1303,29.1482,105784.0
2020-11-02 14:50:00,32.55,32.6,32.53,32.55,26909.0,29.1482,29.193,29.1303,29.1482,26909.0
2020-11-02 14:55:00,32.55,32.58,32.52,32.57,28593.0,29.1482,29.1751,29.1213,29.1661,28593.0
2020-11-02 15:00:00,32.57,32.65,32.56,32.59,85638.0,29.1661,29.2377,29.1571,29.184,85638.0
2020-11-02 15:05:00,32.59,32.6,32.53,32.53,52652.0,29.184,29.193,29.1303,29.1303,52652.0
2020-11-02 15:10:00,32.54,32.57,32.53,32.57,32584.0,29.1392,29.1661,29.1303,29.1661,32584.0
2020-11-02 15:15:00,32.57,32.6,32.54,32.59,52481.0,29.1661,29.193,29.1392,29.184,52481.0
2020-11-02 15:20:00,32.59,32.6,32.54,32.54,68008.0,29.184,29.193,29.1392,29.1392,68008.0
2020-11-02 15:25:00,32.54,32.59,32.52,32.55,57100.0,29.1392,29.184,29.1213,29.1482,57100.0
2020-11-02 15:30:00,32.55,32.6,32.49,32.5,96686.0,29.1482,29.193,29.0945,29.1034,96686.0
2020-11-02 15:35:00,32.51,32.52,32.43,32.48,97169.0,29.1124,29.1213,29.0407,29.0855,97169.0
2020-11-02 15:40:00,32.49,32.51,32.33,32.34,115600.0,29.0945,29.1124,28.9512,28.9601,115600.0
2020-11-02 15:45:00,32.33,32.47,32.31,32.46,109495.0,28.9512,29.0765,28.9333,29.0676,109495.0
2020-11-02 15:50:00,32.45,32.48,32.4,32.46,146283.0,29.0586,29.0855,29.0139,29.0676,146283.0
2020-11-02 15:55:00,32.47,32.49,32.32,32.45,492755.0,29.0765,29.0945,28.9422,29.0586,492755.0
2020-11-03 09:30:00,32.95,33.19,32.89,33.07,150571.0,29.5064,29.7213,29.4527,29.6138,150571.0
2020-11-03 09:35:00,33.05,33.13,32.85,33.0,67773.0,29.5959,29.6676,29.4168,29.5512,67773.0
2020-11-03 09:40:00,33.01,33.02,32.83,32.94,90514.0,29.5601,29.5691,29.3989,29.4974,90514.0
2020-11-03 09:45:00,32.94,33.02,32.9,33.01,180985.0,29.4974,29.5691,29.4616,29.5601,180985.0
2020-11-03 09:50:00,33.0,33.1,32.89,33.01,184916.0,29.5512,29.6407,29.4527,29.5601,184916.0
2020-11-03 09:55:00,33.01,33.1,32.95,33.03,64655.0,29.5601,29.6407,29.5064,29.578,64655.0
2020-11-03 10:00:00,33.03,33.09,32.95,33.07,356597.0,29.578,29.6318,29.5064,29.6138,356597.0
2020-11-03 10:05:00,33.07,33.07,32.85,32.88,188163.0,29.6138,29.6138,29.4168,29.4437,188163.0
2020-11-03 10:10:00,32.86,32.86,32.73,32.82,77023.0,29.4258,29.4258,29.3094,29.39,77023.0
2020-11-03 10:15:00,32.82,32.94,32.82,32.93,77089.0,29.39,29.4974,29.39,29.4885,77089.0
2020-11-03 10:20:00,32.92,32.93,32.81,32.87,96673.0,29.4795,29.4885,29.381,29.4347,96673.0
2020-11-03 10:25:00,32.87,32.98,32.85,32.96,78635.0,29.4347,29.5332,29.4168,29.5153,78635.0
2020-11-03 10:30:00,32.95,32.97,32.75,32.84,132052.0,29.5064,29.5243,29.3273,29.4079,132052.0
2020-11-03 10:35:00,32.85,32.92,32.82,32.91,121339.0,29.4168,29.4795,29.39,29.4706,121339.0
2020-11-03 10:40:00,32.92,33.02,32.85,33.02,152640.0,29.4795,29.5691,29.4168,29.5691,152640.0
2020-11-03 10:45:00,33.02,33.19,32.99,33.16,46371.0,29.5691,29.7213,29.5422,29.6944,46371.0
2020-11-03 10:50:00,33.16,33.18,32.97,33.02,221651.0,29.6944,29.7123,29.5243,29.5691,221651.0
2020-11-03 10:55:00,33.03,33.04,32.99,33.01,52466.0,29.578,29.587,29.5422,29.5601,52466.0
2020-11-03 11:00:00,33.02,33.06,32.92,32.98,141367.0,29.5691,29.6049,29.4795,29.5332,141367.0
2020-11-03 11:05:00,33.0,33.0,32.92,32.93,43660.0,29.5512,29.5512,29.4795,29.4885,43660.0
2020-11-03 11:10:00,32.93,33.06,32.92,33.06,89514.0,29.4885,29.6049,29.4795,29.6049,89514.0
2020-11-03 11:15:00,33.07,33.12,33.01,33.04,112214.0,29.6138,29.6586,29.5601,29.587,112214.0
2020-11-03 11:20:00,33.03,33.05,32.98,33.04,25217.0,29.578,29.5959,29.5332,29.587,25217.0
2020-11-03 11:25:00,33.05,33.11,32.9,32.91,165138.0,29.5959,29.6497,29.4616,29.4706,165138.0
2020-11-03 11:30:00,32.91,32.94,32.86,32.93,40052.0,29.4706,29.4974,29.4258,29.4885,40052.0
2020-11-03 11:35:00,32.93,33.03,32.91,33.02,27541.0,29.4885,29.578,29.4706,29.5691,27541.0
2020-11-03 11:40:00,33.02,33.11,32.99,33.08,63634.0,29.5691,29.6497,29.5422,29.6228,63634.0
2020-11-03 11:45:00,33.09,33.1,32.99,33.03,152148.0,29.6318,29.6407,29.5422,29.578,152148.0
2020-11-03 11:50:00,33.03,33.06,33.0,33.01,62615.0,29.578,29.6049,29.5512,29.5601,62615.0
2020-11-03 11:55:00,33.02,33.04,32.98,33.0,28136.0,29.5691,29.587,29.5332,29.5512,28136.0
2020-11-03 12:00:00,33.01,33.02,32.94,32.96,32138.0,29.5601,29.5691,29.4974,29.5153,32138.0
2020-11-03 12:05:00,32.96,33.02,32.95,33.01,24896.0,29.5153,29.5691,29.5064,29.5601,24896.0
2020-11-03 12:10:00,33.02,33.04,33.0,33.01,39026.0,29.5691,29.587,29.5512,29.5601,39026.0
2020-11-03 12:15:00,33.01,33.02,32.95,32.96,30001.0,29.5601,29.5691,29.5064,29.5153,30001.0
2020-11-03 12:20:00,32.97,33.01,32.95,32.98,19949.0,29.5243,29.5601,29.5064,29.5332,19949.0
2020-11-03 12:25:00,32.97,32.98,32.89,32.9,29221.0,29.5243,29.5332,29.4527,29.4616,29221.0
2020-11-03 12:30:00,32.91,32.94,32.88,32.93,19155.0,29.4706,29.4974,29.4437,29.4885,19155.0
2020-11-03 12:35:00,32.92,32.94,32.88,32.92,60916.0,29.4795,29.4974,29.4437,29.4795,60916.0
2020-11-03 12:40:00,32.93,32.95,32.88,32.9,24912.0,29.4885,29.5064,29.4437,29.4616,24912.0
2020-11-03 12:45:00,32.91,32.91,32.85,32.87,22644.0,29.4706,29.4706,29.4168,29.4347,22644.0
2020-11-03 12:50:00,32.86,32.87,32.76,32.78,33403.0,29.4258,29.4347,29.3362,29.3542,33403.0
2020-11-03 12:55:00,32.78,32.79,32.71,32.75,29998.0,29.3542,29.3631,29.2915,29.3273,29998.0
2020-11-03 13:00:00,32.75,32.79,32.73,32.77,23964.0,29.3273,29.3631,29.3094,29.3452,23964.0
2020-11-03 13:05:00,32.76,32.82,32.74,32.82,18599.0,29.3362,29.39,29.3183,29.39,18599.0
2020-11-03 13:10:00,32.82,32.99,32.82,32.99,68442.0,29.39,29.5422,29.39,29.5422,68442.0
2020-11-03 13:15:00,32.99,33.0,32.95,32.98,39342.0,29.5422,29.5512,29.5064,29.5332,39342.0
2020-11-03 13:20:00,32.97,32.98,32.94,32.97,23969.0,29.5243,29.5332,29.4974,29.5243,23969.0
2020-11-03 13:25:00,32.97,32.97,32.89,32.93,23753.0,29.5243,29.5243,29.4527,29.4885,23753.0
2020-11-03 13:30:00,32.93,32.96,32.91,32.94,22950.0,29.4885,29.5153,29.4706,29.4974,22950.0
2020-11-03 13:35:00,32.94,32.97,32.92,32.93,28776.0,29.4974,29.5243,29.4795,29.4885,28776.0
2020-11-03 13:40:00,32.92,32.93,32.85,32.91,32320.0,29.4795,29.4885,29.4168,29.4706,32320.0
2020-11-03 13:45:00,32.9,32.94,32.86,32.86,19994.0,29.4616,29.4974,29.4258,29.4258,19994.0
2020-11-03 13:50:00,32.86,32.88,32.83,32.84,19139.0,29.4258,29.4437,29.3989,29.4079,19139.0
2020-11-03 13:55:00,32.83,32.85,32.79,32.84,34898.0,29.3989,29.4168,29.3631,29.4079,34898.0
2020-11-03 14:00:00,32.83,32.94,32.81,32.92,29132.0,29.3989,29.4974,29.381,29.4795,29132.0
2020-11-03 14:05:00,32.93,33.0,32.91,33.0,39028.0,29.4885,29.5512,29.4706,29.5512,39028.0
2020-11-03 14:10:00,33.0,33.01,32.96,32.97,58631.0,29.5512,29.5601,29.5153,29.5243,58631.0
2020-11-03 14:15:00,32.97,32.99,32.9,32.93,27853.0,29.5243,29.5422,29.4616,29.4885,27853.0
2020-11-03 14:20:00,32.92,32.95,32.85,32.87,81168.0,29.4795,29.5064,29.4168,29.4347,81168.0
2020-11-03 14:25:00,32.86,32.87,32.82,32.85,36554.0,29.4258,29.4347,29.39,29.4168,36554.0
2020-11-03 14:30:00,32.86,33.01,32.85,32.99,56478.0,29.4258,29.5601,29.4168,29.5422,56478.0
2020-11-03 14:35:00,32.99,33.01,32.94,32.98,45569.0,29.5422,29.5601,29.4974,29.5332,45569.0
2020-11-03 14:40:00,32.98,33.01,32.96,32.98,38985.0,29.5332,29.5601,29.5153,29.5332,38985.0
2020-11-03 14:45:00,32.97,33.01,32.95,32.99,67295.0,29.5243,29.5601,29.5064,29.5422,67295.0
2020-11-03 14:50:00,32.99,33.0,32.95,32.98,40155.0,29.5422,29.5512,29.5064,29.5332,40155.0
2020-11-03 14:55:00,32.98,33.0,32.96,32.99,36688.0,29.5332,29.5512,29.5153,29.5422,36688.0
2020-11-03 15:00:00,32.98,33.0,32.87,32.91,55685.0,29.5332,29.5512,29.4347,29.4706,55685.0
2020-11-03 15:05:00,32.9,32.9,32.81,32.82,32665.0,29.4616,29.4616,29.381,29.39,32665.0
2020-11-03 15:10:00,32.82,32.85,32.78,32.79,64288.0,29.39,29.4168,29.3542,29.3631,64288.0
2020-11-03 15:15:00,32.8,32.83,32.79,32.83,42449.0,29.3721,29.3989,29.3631,29.3989,42449.0
2020-11-03 15:20:00,32.83,32.85,32.73,32.78,63982.0,29.3989,29.4168,29.3094,29.3542,63982.0
2020-11-03 15:25:00,32.78,32.88,32.77,32.84,51935.0,29.3542,29.4437,29.3452,29.4079,51935.0
2020-11-03 15:30:00,32.85,32.94,32.84,32.94,72689.0,29.4168,29.4974,29.4079,29.4974,72689.0
2020-11-03 15:35:00,32.93,33.01,32.91,32.98,59493.0,29.4885,29.5601,29.4706,29.5332,59493.0
2020-11-03 15:40:00,32.98,33.01,32.94,32.99,168102.0,29.5332,29.5601,29.4974,29.5422,168102.0
2020-11-03 15:45:00,32.99,33.13,32.99,33.09,139588.0,29.5422,29.6676,29.5422,29.6318,139588.0
2020-11-03 15:50:00,33.09,33.18,33.04,33.18,160760.0,29.6318,29.7123,29.587,29.7123,160760.0
2020-11-03 15:55:00,33.17,33.18,32.83,32.91,388502.0,29.7034,29.7123,29.3989,29.4706,388502.0
2020-11-04 09:30:00,32.33,32.36,31.5,31.53,165652.0,28.9512,28.978,28.2079,28.2348,165652.0
2020-11-04 09:35:00,31.55,31.69,31.28,31.38,177804.0,28.2527,28.3781,28.0109,28.1005,177804.0
2020-11-04 09:40:00,31.38,31.68,31.31,31.56,149320.0,28.1005,28.3691,28.0378,28.2617,149320.0
2020-11-04 09:45:00,31.58,32.06,31.56,32.03,107661.0,28.2796,28.7094,28.2617,28.6825,107661.0
2020-11-04 09:50:00,32.04,32.13,31.95,32.02,176686.0,28.6915,28.7721,28.6109,28.6736,176686.0
2020-11-04 09:55:00,32.03,32.11,31.97,32.09,121208.0,28.6825,28.7542,28.6288,28.7363,121208.0
2020-11-04 10:00:00,32.11,32.26,32.09,32.23,59876.0,28.7542,28.8885,28.7363,28.8616,59876.0
2020-11-04 10:05:00,32.22,32.4,32.19,32.38,60318.0,28.8527,29.0139,28.8258,28.996,60318.0
2020-11-04 10:10:00,32.39,32.39,32.26,32.27,48299.0,29.0049,29.0049,28.8885,28.8975,48299.0
2020-11-04 10:15:00,32.27,32.56,32.27,32.5,110558.0,28.8975,29.1571,28.8975,29.1034,110558.0
2020-11-04 10:20:00,32.49,32.61,32.47,32.47,48208.0,29.0945,29.2019,29.0765,29.0765,48208.0
2020-11-04 10:25:00,32.46,32.47,32.33,32.37,66452.0,29.0676,29.0765,28.9512,28.987,66452.0
2020-11-04 10:30:00,32.38,32.44,32.19,32.21,67779.0,28.996,29.0497,28.8258,28.8437,67779.0
2020-11-04 10:35:00,32.2,32.21,32.01,32.04,52608.0,28.8348,28.8437,28.6646,28.6915,52608.0
2020-11-04 10:40:00,32.04,32.15,31.95,32.13,55487.0,28.6915,28.79,28.6109,28.7721,55487.0
2020-11-04 10:45:00,32.13,32.3,32.12,32.29,40232.0,28.7721,28.9243,28.7631,28.9154,40232.0
2020-11-04 10:50:00,32.3,32.4,32.28,32.3,55445.0,28.9243,29.0139,28.9064,28.9243,55445.0
2020-11-04 10:55:00,32.29,32.35,32.25,32.3,36858.0,28.9154,28.9691,28.8795,28.9243,36858.0
2020-11-04 11:00:00,32.3,32.33,32.23,32.31,39097.0,28.9243,28.9512,28.8616,28.9333,39097.0
2020-11-04 11:05:00,32.31,32.32,32.26,32.29,31096.0,28.9333,28.9422,28.8885,28.9154,31096.0
2020-11-04 11:10:00,32.27,32.27,32.21,32.22,31691.0,28.8975,28.8975,28.8437,28.8527,31691.0
2020-11-04 11:15:00,32.23,32.35,32.22,32.3,35112.0,28.8616,28.9691,28.8527,28.9243,35112.0
2020-11-04 11:20:00,32.29,32.37,32.23,32.33,31297.0,28.9154,28.987,28.8616,28.9512,31297.0
2020-11-04 11:25:00,32.34,32.4,32.3,32.31,31666.0,28.9601,29.0139,28.9243,28.9333,31666.0
2020-11-04 11:30:00,32.31,32.39,32.3,32.37,43782.0,28.9333,29.0049,28.9243,28.987,43782.0
2020-11-04 11:35:00,32.37,32.39,32.26,32.28,42938.0,28.987,29.0049,28.8885,28.9064,42938.0
2020-11-04 11:40:00,32.29,32.29,32.19,32.24,45681.0,28.9154,28.9154,28.8258,28.8706,45681.0
2020-11-04 11:45:00,32.25,32.26,32.06,32.07,33052.0,28.8795,28.8885,28.7094,28.7184,33052.0
2020-11-04 11:50:00,32.07,32.16,32.03,32.15,42207.0,28.7184,28.7989,28.6825,28.79,42207.0
2020-11-04 11:55:00,32.13,32.24,32.11,32.16,136049.0,28.7721,28.8706,28.7542,28.7989,136049.0
2020-11-04 12:00:00,32.14,32.23,32.13,32.2,76813.0,28.781,28.8616,28.7721,28.8348,76813.0
2020-11-04 12:05:00,32.19,32.25,32.17,32.2,33546.0,28.8258,28.8795,28.8079,28.8348,33546.0
2020-11-04 12:10:00,32.2,32.22,32.12,32.13,36322.0,28.8348,28.8527,28.7631,28.7721,36322.0
2020-11-04 12:15:00,32.14,32.2,32.14,32.14,41451.0,28.781,28.8348,28.781,28.781,41451.0
2020-11-04 12:20:00,32.14,32.34,32.13,32.34,55772.0,28.781,28.9601,28.7721,28.9601,55772.0
2020-11-04 12:25:00,32.34,32.38,32.22,32.23,36280.0,28.9601,28.996,28.8527,28.8616,36280.0
2020-11-04 12:30:00,32.22,32.29,32.22,32.27,44951.0,28.8527,28.9154,28.8527,28.8975,44951.0
2020-11-04 12:35:00,32.27,32.37,32.26,32.37,23540.0,28.8975,28.987,28.8885,28.987,23540.0
2020-11-04 12:40:00,32.37,32.39,32.28,32.36,25134.0,28.987,29.0049,28.9064,28.978,25134.0
2020-11-04 12:45:00,32.36,32.36,32.3,32.3,27379.0,28.978,28.978,28.9243,28.9243,27379.0
2020-11-04 12:50:00,32.31,32.33,32.24,32.24,24718.0,28.9333,28.9512,28.8706,28.8706,24718.0
2020-11-04 12:55:00,32.24,32.29,32.23,32.25,34876.0,28.8706,28.9154,28.8616,28.8795,34876.0
2020-11-04 13:00:00,32.24,32.26,32.19,32.19,31379.0,28.8706,28.8885,28.8258,28.8258,31379.0
2020-11-04 13:05:00,32.2,32.28,32.2,32.23,34968.0,28.8348,28.9064,28.8348,28.8616,34968.0
2020-11-04 13:10:00,32.22,32.29,32.21,32.25,35021.0,28.8527,28.9154,28.8437,28.8795,35021.0
2020-11-04 13:15:00,32.25,32.27,32.11,32.11,25485.0,28.8795,28.8975,28.7542,28.7542,25485.0
2020-11-04 13:20:00,32.11,32.18,32.1,32.17,40690.0,28.7542,28.8169,28.7452,28.8079,40690.0
2020-11-04 13:25:00,32.18,32.23,32.15,32.22,20649.0,28.8169,28.8616,28.79,28.8527,20649.0
2020-11-04 13:30:00,32.22,32.25,32.2,32.25,37481.0,28.8527,28.8795,28.8348,28.8795,37481.0
2020-11-04 13:35:00,32.25,32.3,32.22,32.23,29225.0,28.8795,28.9243,28.8527,28.8616,29225.0
2020-11-04 13:40:00,32.22,32.22,32.08,32.16,40152.0,28.8527,28.8527,28.7273,28.7989,40152.0
2020-11-04 13:45:00,32.16,32.23,32.13,32.23,32223.0,28.7989,28.8616,28.7721,28.8616,32223.0
2020-11-04 13:50:00,32.22,32.29,32.15,32.16,42662.0,28.8527,28.9154,28.79,28.7989,42662.0
2020-11-04 13:55:00,32.16,32.16,32.07,32.07,30003.0,28.7989,28.7989,28.7184,28.7184,30003.0
2020-11-04 14:00:00,32.07,32.15,32.05,32.05,21831.0,28.7184,28.79,28.7004,28.7004,21831.0
2020-11-04 14:05:00,32.06,32.11,32.05,32.09,24110.0,28.7094,28.7542,28.7004,28.7363,24110.0
2020-11-04 14:10:00,32.1,32.1,32.04,32.05,22869.0,28.7452,28.7452,28.6915,28.7004,22869.0
2020-11-04 14:15:00,32.04,32.05,31.97,32.04,30297.0,28.6915,28.7004,28.6288,28.6915,30297.0
2020-11-04 14:20:00,32.03,32.09,32.02,32.07,22655.0,28.6825,28.7363,28.6736,28.7184,22655.0
2020-11-04 14:25:00,32.07,32.09,32.01,32.08,25818.0,28.7184,28.7363,28.6646,28.7273,25818.0
2020-11-04 14:30:00,32.08,32.13,32.06,32.09,21620.0,28.7273,28.7721,28.7094,28.7363,21620.0
2020-11-04 14:35:00,32.09,32.13,32.04,32.09,30776.0,28.7363,28.7721,28.6915,28.7363,30776.0
2020-11-04 14:40:00,32.08,32.09,32.01,32.04,31878.0,28.7273,28.7363,28.6646,28.6915,31878.0
2020-11-04 14:45:00,32.05,32.07,31.99,32.0,23319.0,28.7004,28.7184,28.6467,28.6557,23319.0
2020-11-04 14:50:00,32.01,32.08,31.99,32.03,26557.0,28.6646,28.7273,28.6467,28.6825,26557.0
2020-11-04 14:55:00,32.02,32.03,31.94,31.98,24179.0,28.6736,28.6825,28.6019,28.6378,24179.0
2020-11-04 15:00:00,32.0,32.01,31.91,31.93,21921.0,28.6557,28.6646,28.5751,28.593,21921.0
2020-11-04 15:05:00,31.92,31.94,31.85,31.94,34262.0,28.584,28.6019,28.5213,28.6019,34262.0
2020-11-04 15:10:00,31.93,31.95,31.87,31.9,27453.0,28.593,28.6109,28.5393,28.5661,27453.0
2020-11-04 15:15:00,31.89,31.91,31.85,31.87,28273.0,28.5572,28.5751,28.5213,28.5393,28273.0
2020-11-04 15:20:00,31.87,31.9,31.83,31.83,32333.0,28.5393,28.5661,28.5034,28.5034,32333.0
2020-11-04 15:25:00,31.83,31.86,31.75,31.77,54692.0,28.5034,28.5303,28.4318,28.4497,54692.0
2020-11-04 15:30:00,31.77,31.83,31.74,31.83,47174.0,28.4497,28.5034,28.4228,28.5034,47174.0
2020-11-04 15:35:00,31.84,31.84,31.72,31.74,66340.0,28.5124,28.5124,28.4049,28.4228,66340.0
2020-11-04 15:40:00,31.73,31.82,31.7,31.8,68436.0,28.4139,28.4945,28.387,28.4766,68436.0
2020-11-04 15:45:00,31.79,31.86,31.7,31.72,76079.0,28.4676,28.5303,28.387,28.4049,76079.0
2020-11-04 15:50:00,31.72,31.83,31.69,31.74,118851.0,28.4049,28.5034,28.3781,28.4228,118851.0
2020-11-04 15:55:00,31.74,31.74,31.59,31.6,276743.0,28.4228,28.4228,28.2885,28.2975,276743.0
2020-11-05 09:30:00,31.83,32.3,31.82,32.25,235875.0,28.5034,28.9243,28.4945,28.8795,235875.0
2020-11-05 09:35:00,32.26,32.38,32.1,32.26,52353.0,28.8885,28.996,28.7452,28.8885,52353.0
2020-11-05 09:40:00,32.27,32.49,32.2,32.49,43916.0,28.8975,29.0945,28.8348,29.0945,43916.0
2020-11-05 09:45:00,32.49,32.56,32.4,32.49,42244.0,29.0945,29.1571,29.0139,29.0945,42244.0
2020-11-05 09:50:00,32.48,32.51,32.35,32.51,38853.0,29.0855,29.1124,28.9691,29.1124,38853.0
2020-11-05 09:55:00,32.51,32.52,32.25,32.27,54072.0,29.1124,29.1213,28.8795,28.8975,54072.0
2020-11-05 10:00:00,32.26,32.36,32.23,32.32,53735.0,28.8885,28.978,28.8616,28.9422,53735.0
2020-11-05 10:05:00,32.33,32.41,32.3,32.38,93640.0,28.9512,29.0228,28.9243,28.996,93640.0
2020-11-05 10:10:00,32.39,32.58,32.37,32.57,166515.0,29.0049,29.1751,28.987,29.1661,166515.0
2020-11-05 10:15:00,32.57,32.68,32.53,32.67,56305.0,29.1661,29.2646,29.1303,29.2556,56305.0
2020-11-05 10:20:00,32.66,32.83,32.64,32.83,69578.0,29.2467,29.3989,29.2288,29.3989,69578.0
2020-11-05 10:25:00,32.83,32.89,32.73,32.84,69639.0,29.3989,29.4527,29.3094,29.4079,69639.0
2020-11-05 10:30:00,32.83,32.94,32.8,32.93,42306.0,29.3989,29.4974,29.3721,29.4885,42306.0
2020-11-05 10:35:00,32.92,33.04,32.88,33.0,58585.0,29.4795,29.587,29.4437,29.5512,58585.0
2020-11-05 10:40:00,33.0,33.03,32.93,32.96,41854.0,29.5512,29.578,29.4885,29.5153,41854.0
2020-11-05 10:45:00,32.96,33.12,32.96,33.03,37918.0,29.5153,29.6586,29.5153,29.578,37918.0
2020-11-05 10:50:00,33.03,33.07,33.01,33.02,34211.0,29.578,29.6138,29.5601,29.5691,34211.0
2020-11-05 10:55:00,33.01,33.09,32.95,33.02,47839.0,29.5601,29.6318,29.5064,29.5691,47839.0
2020-11-05 11:00:00,33.02,33.11,33.01,33.07,31472.0,29.5691,29.6497,29.5601,29.6138,31472.0
2020-11-05 11:05:00,33.07,33.15,33.04,33.14,26005.0,29.6138,29.6855,29.587,29.6765,26005.0
2020-11-05 11:10:00,33.14,33.14,33.06,33.08,45131.0,29.6765,29.6765,29.6049,29.6228,45131.0
2020-11-05 11:15:00,33.08,33.24,33.08,33.23,87001.0,29.6228,29.7661,29.6228,29.7571,87001.0
2020-11-05 11:20:00,33.24,33.26,33.18,33.19,31264.0,29.7661,29.784,29.7123,29.7213,31264.0
2020-11-05 11:25:00,33.19,33.23,33.16,33.18,45546.0,29.7213,29.7571,29.6944,29.7123,45546.0
2020-11-05 11:30:00,33.17,33.19,33.14,33.16,36298.0,29.7034,29.7213,29.6765,29.6944,36298.0
2020-11-05 11:35:00,33.16,33.16,33.11,33.16,48244.0,29.6944,29.6944,29.6497,29.6944,48244.0
2020-11-05 11:40:00,33.16,33.22,33.12,33.15,57794.0,29.6944,29.7482,29.6586,29.6855,57794.0
2020-11-05 11:45:00,33.15,33.27,33.14,33.26,48894.0,29.6855,29.7929,29.6765,29.784,48894.0
2020-11-05 11:50:00,33.27,33.35,33.24,33.34,52123.0,29.7929,29.8646,29.7661,29.8556,52123.0
2020-11-05 11:55:00,33.35,33.43,33.34,33.39,62502.0,29.8646,29.9362,29.8556,29.9004,62502.0
2020-11-05 12:00:00,33.39,33.45,33.36,33.44,24266.0,29.9004,29.9541,29.8735,29.9452,24266.0
2020-11-05 12:05:00,33.44,33.45,33.35,33.38,84228.0,29.9452,29.9541,29.8646,29.8914,84228.0
2020-11-05 12:10:00,33.37,33.4,33.29,33.3,64434.0,29.8825,29.9094,29.8109,29.8198,64434.0
2020-11-05 12:15:00,33.3,33.31,33.24,33.27,47774.0,29.8198,29.8288,29.7661,29.7929,47774.0
2020-11-05 12:20:00,33.27,33.29,33.15,33.22,70666.0,29.7929,29.8109,29.6855,29.7482,70666.0
2020-11-05 12:25:00,33.22,33.26,33.21,33.23,36156.0,29.7482,29.784,29.7392,29.7571,36156.0
2020-11-05 12:30:00,33.23,33.33,33.22,33.29,31630.0,29.7571,29.8467,29.7482,29.8109,31630.0
2020-11-05 12:35:00,33.29,33.35,33.28,33.32,24578.0,29.8109,29.8646,29.8019,29.8377,24578.0
2020-11-05 12:40:00,33.32,33.36,33.29,33.34,32134.0,29.8377,29.8735,29.8109,29.8556,32134.0
2020-11-05 12:45:00,33.35,33.37,33.32,33.34,25269.0,29.8646,29.8825,29.8377,29.8556,25269.0
2020-11-05 12:50:00,33.34,33.38,33.32,33.35,26208.0,29.8556,29.8914,29.8377,29.8646,26208.0
2020-11-05 12:55:00,33.35,33.41,33.34,33.4,20983.0,29.8646,29.9183,29.8556,29.9094,20983.0
2020-11-05 13:00:00,33.41,33.49,33.41,33.45,37704.0,29.9183,29.9899,29.9183,29.9541,37704.0
2020-11-05 13:05:00,33.45,33.52,33.44,33.49,55991.0,29.9541,30.0168,29.9452,29.9899,55991.0
2020-11-05 13:10:00,33.5,33.55,33.47,33.47,29610.0,29.9989,30.0437,29.972,29.972,29610.0
2020-11-05 13:15:00,33.47,33.47,33.36,33.4,41578.0,29.972,29.972,29.8735,29.9094,41578.0
2020-11-05 13:20:00,33.4,33.41,33.37,33.39,22003.0,29.9094,29.9183,29.8825,29.9004,22003.0
2020-11-05 13:25:00,33.4,33.41,33.36,33.37,29793.0,29.9094,29.9183,29.8735,29.8825,29793.0
2020-11-05 13:30:00,33.37,33.43,33.37,33.41,48791.0,29.8825,29.9362,29.8825,29.9183,48791.0
2020-11-05 13:35:00,33.41,33.44,33.39,33.41,35575.0,29.9183,29.9452,29.9004,29.9183,35575.0
2020-11-05 13:40:00,33.41,33.51,33.4,33.5,55055.0,29.9183,30.0079,29.9094,29.9989,55055.0
2020-11-05 13:45:00,33.5,33.5,33.36,33.37,38492.0,29.9989,29.9989,29.8735,29.8825,38492.0
2020-11-05 13:50:00,33.37,33.39,33.33,33.37,20624.0,29.8825,29.9004,29.8467,29.8825,20624.0
2020-11-05 13:55:00,33.38,33.41,33.36,33.41,70936.0,29.8914,29.9183,29.8735,29.9183,70936.0
2020-11-05 14:00:00,33.41,33.47,33.39,33.46,42272.0,29.9183,29.972,29.9004,29.9631,42272.0
2020-11-05 14:05:00,33.46,33.54,33.43,33.5,71063.0,29.9631,30.0347,29.9362,29.9989,71063.0
2020-11-05 14:10:00,33.5,33.53,33.41,33.44,48064.0,29.9989,30.0258,29.9183,29.9452,48064.0
2020-11-05 14:15:00,33.44,33.53,33.43,33.53,35885.0,29.9452,30.0258,29.9362,30.0258,35885.0
2020-11-05 14:20:00,33.52,33.6,33.5,33.58,43729.0,30.0168,30.0885,29.9989,30.0705,43729.0
2020-11-05 14:25:00,33.57,33.59,33.5,33.51,33782.0,30.0616,30.0795,29.9989,30.0079,33782.0
2020-11-05 14:30:00,33.51,33.57,33.5,33.54,31394.0,30.0079,30.0616,29.9989,30.0347,31394.0
2020-11-05 14:35:00,33.54,33.54,33.39,33.41,56827.0,30.0347,30.0347,29.9004,29.9183,56827.0
2020-11-05 14:40:00,33.42,33.42,33.36,33.4,73189.0,29.9273,29.9273,29.8735,29.9094,73189.0
2020-11-05 14:45:00,33.4,33.4,33.31,33.32,82373.0,29.9094,29.9094,29.8288,29.8377,82373.0
2020-11-05 14:50:00,33.32,33.34,33.25,33.31,70032.0,29.8377,29.8556,29.775,29.8288,70032.0
2020-11-05 14:55:00,33.29,33.35,33.26,33.34,54934.0,29.8109,29.8646,29.784,29.8556,54934.0
2020-11-05 15:00:00,33.34,33.36,33.27,33.28,66673.0,29.8556,29.8735,29.7929,29.8019,66673.0
2020-11-05 15:05:00,33.29,33.31,33.25,33.27,39813.0,29.8109,29.8288,29.775,29.7929,39813.0
2020-11-05 15:10:00,33.28,33.32,33.24,33.3,62547.0,29.8019,29.8377,29.7661,29.8198,62547.0
2020-11-05 15:15:00,33.31,33.32,33.23,33.23,56064.0,29.8288,29.8377,29.7571,29.7571,56064.0
2020-11-05 15:20:00,33.23,33.31,33.22,33.3,69096.0,29.7571,29.8288,29.7482,29.8198,69096.0
2020-11-05 15:25:00,33.3,33.32,33.25,33.32,79898.0,29.8198,29.8377,29.775,29.8377,79898.0
2020-11-05 15:30:00,33.32,33.35,33.18,33.21,102493.0,29.8377,29.8646,29.7123,29.7392,102493.0
2020-11-05 15:35:00,33.22,33.22,33.11,33.12,98690.0,29.7482,29.7482,29.6497,29.6586,98690.0
2020-11-05 15:40:00,33.11,33.21,33.11,33.18,141549.0,29.6497,29.7392,29.6497,29.7123,141549.0
2020-11-05 15:45:00,33.17,33.27,33.14,33.22,164914.0,29.7034,29.7929,29.6765,29.7482,164914.0
2020-11-05 15:50:00,33.22,33.38,33.2,33.33,232414.0,29.7482,29.8914,29.7303,29.8467,232414.0
2020-11-05 15:55:00,33.32,33.43,33.26,33.43,406566.0,29.8377,29.9362,29.784,29.9362,406566.0
2020-11-06 09:30:00,34.04,35.22,33.76,34.82,703655.0,30.4825,31.5391,30.2317,31.181,703655.0
2020-11-06 09:35:00,34.76,35.0,34.63,34.76,174714.0,31.1272,31.3421,31.0108,31.1272,174714.0
2020-11-06 09:40:00,34.75,35.12,34.75,34.89,130828.0,31.1183,31.4496,31.1183,31.2436,130828.0
2020-11-06 09:45:00,34.9,35.05,34.65,34.89,86035.0,31.2526,31.3869,31.0287,31.2436,86035.0
2020-11-06 09:50:00,34.92,34.92,34.65,34.86,73354.0,31.2705,31.2705,31.0287,31.2168,73354.0
2020-11-06 09:55:00,34.85,35.13,34.77,35.08,114171.0,31.2078,31.4586,31.1362,31.4138,114171.0
2020-11-06 10:00:00,35.09,35.33,35.09,35.17,93569.0,31.4227,31.6377,31.4227,31.4944,93569.0
2020-11-06 10:05:00,35.19,35.32,35.13,35.25,452920.0,31.5123,31.6287,31.4586,31.566,452920.0
2020-11-06 10:10:00,35.26,35.31,35.08,35.25,120021.0,31.575,31.6197,31.4138,31.566,120021.0
2020-11-06 10:15:00,35.24,35.26,35.03,35.19,73675.0,31.5571,31.575,31.369,31.5123,73675.0
2020-11-06 10:20:00,35.18,35.32,35.18,35.18,97064.0,31.5033,31.6287,31.5033,31.5033,97064.0
2020-11-06 10:25:00,35.18,35.2,34.75,34.83,80422.0,31.5033,31.5212,31.1183,31.1899,80422.0
2020-11-06 10:30:00,34.82,35.18,34.81,35.14,323771.0,31.181,31.5033,31.172,31.4675,323771.0
2020-11-06 10:35:00,35.14,35.3,35.12,35.17,86452.0,31.4675,31.6108,31.4496,31.4944,86452.0
2020-11-06 10:40:00,35.17,35.3,35.14,35.28,55003.0,31.4944,31.6108,31.4675,31.5929,55003.0
2020-11-06 10:45:00,35.29,35.4,35.15,35.39,77054.0,31.6018,31.7003,31.4765,31.6914,77054.0
2020-11-06 10:50:00,35.39,35.5,35.36,35.4,126705.0,31.6914,31.7899,31.6645,31.7003,126705.0
2020-11-06 10:55:00,35.4,35.44,34.74,34.85,163303.0,31.7003,31.7362,31.1093,31.2078,163303.0
2020-11-06 11:00:00,34.86,35.17,34.83,35.1,92543.0,31.2168,31.4944,31.1899,31.4317,92543.0
2020-11-06 11:05:00,35.09,35.15,35.0,35.04,46195.0,31.4227,31.4765,31.3421,31.378,46195.0
2020-11-06 11:10:00,35.03,35.03,34.75,34.75,47260.0,31.369,31.369,31.1183,31.1183,47260.0
2020-11-06 11:15:00,34.78,34.78,34.59,34.64,71669.0,31.1451,31.1451,30.975,31.0198,71669.0
2020-11-06 11:20:00,34.64,34.76,34.54,34.55,35081.0,31.0198,31.1272,30.9302,30.9392,35081.0
2020-11-06 11:25:00,34.52,34.55,34.41,34.46,69379.0,30.9123,30.9392,30.8138,30.8586,69379.0
2020-11-06 11:30:00,34.45,34.48,34.36,34.41,62472.0,30.8496,30.8765,30.769,30.8138,62472.0
2020-11-06 11:35:00,34.43,34.45,34.36,34.4,51677.0,30.8317,30.8496,30.769,30.8048,51677.0
2020-11-06 11:40:00,34.4,34.41,34.25,34.26,37183.0,30.8048,30.8138,30.6705,30.6795,37183.0
2020-11-06 11:45:00,34.24,34.38,34.22,34.33,42485.0,30.6616,30.7869,30.6437,30.7422,42485.0
2020-11-06 11:50:00,34.33,34.4,34.3,34.31,29567.0,30.7422,30.8048,30.7153,30.7243,29567.0
2020-11-06 11:55:00,34.31,34.32,34.14,34.18,67781.0,30.7243,30.7332,30.572,30.6078,67781.0
2020-11-06 12:00:00,34.18,34.2,34.03,34.04,39117.0,30.6078,30.6257,30.4735,30.4825,39117.0
2020-11-06 12:05:00,34.04,34.04,33.87,33.92,64250.0,30.4825,30.4825,30.3302,30.375,64250.0
2020-11-06 12:10:00,33.93,33.93,33.73,33.77,53948.0,30.384,30.384,30.2049,30.2407,53948.0
2020-11-06 12:15:00,33.77,33.86,33.71,33.84,53873.0,30.2407,30.3213,30.187,30.3034,53873.0
2020-11-06 12:20:00,33.84,33.94,33.84,33.94,29684.0,30.3034,30.3929,30.3034,30.3929,29684.0
2020-11-06 12:25:00,33.94,33.97,33.88,33.91,49633.0,30.3929,30.4198,30.3392,30.3661,49633.0
2020-11-06 12:30:00,33.92,33.99,33.84,33.85,29752.0,30.375,30.4377,30.3034,30.3123,29752.0
2020-11-06 12:35:00,33.84,33.87,33.74,33.8,19935.0,30.3034,30.3302,30.2138,30.2676,19935.0
2020-11-06 12:40:00,33.81,33.88,33.76,33.87,23195.0,30.2765,30.3392,30.2317,30.3302,23195.0
2020-11-06 12:45:00,33.86,33.93,33.81,33.81,23656.0,30.3213,30.384,30.2765,30.2765,23656.0
2020-11-06 12:50:00,33.8,33.84,33.66,33.67,33866.0,30.2676,30.3034,30.1422,30.1511,33866.0
2020-11-06 12:55:00,33.66,33.66,33.42,33.43,129484.0,30.1422,30.1422,29.9273,29.9362,129484.0
2020-11-06 13:00:00,33.43,33.51,33.41,33.5,61199.0,29.9362,30.0079,29.9183,29.9989,61199.0
2020-11-06 13:05:00,33.5,33.64,33.47,33.61,29562.0,29.9989,30.1243,29.972,30.0974,29562.0
2020-11-06 13:10:00,33.6,33.65,33.58,33.61,25937.0,30.0885,30.1332,30.0705,30.0974,25937.0
2020-11-06 13:15:00,33.61,33.62,33.55,33.61,34791.0,30.0974,30.1064,30.0437,30.0974,34791.0
2020-11-06 13:20:00,33.61,33.66,33.55,33.66,44069.0,30.0974,30.1422,30.0437,30.1422,44069.0
2020-11-06 13:25:00,33.66,33.85,33.65,33.82,52408.0,30.1422,30.3123,30.1332,30.2855,52408.0
2020-11-06 13:30:00,33.82,33.91,33.75,33.76,67191.0,30.2855,30.3661,30.2228,30.2317,67191.0
2020-11-06 13:35:00,33.76,33.79,33.72,33.76,30982.0,30.2317,30.2586,30.1959,30.2317,30982.0
2020-11-06 13:40:00,33.75,33.76,33.55,33.56,41123.0,30.2228,30.2317,30.0437,30.0526,41123.0
2020-11-06 13:45:00,33.56,33.72,33.48,33.69,52159.0,30.0526,30.1959,29.981,30.169,52159.0
2020-11-06 13:50:00,33.7,33.71,33.6,33.63,37133.0,30.178,30.187,30.0885,30.1153,37133.0
2020-11-06 13:55:00,33.63,33.67,33.48,33.56,61054.0,30.1153,30.1511,29.981,30.0526,61054.0
2020-11-06 14:00:00,33.58,33.63,33.53,33.57,40296.0,30.0705,30.1153,30.0258,30.0616,40296.0
2020-11-06 14:05:00,33.58,33.63,33.54,33.54,34838.0,30.0705,30.1153,30.0347,30.0347,34838.0
2020-11-06 14:10:00,33.54,33.54,33.32,33.33,46758.0,30.0347,30.0347,29.8377,29.8467,46758.0
2020-11-06 14:15:00,33.33,33.38,33.26,33.29,48930.0,29.8467,29.8914,29.784,29.8109,48930.0
2020-11-06 14:20:00,33.28,33.33,33.2,33.32,63244.0,29.8019,29.8467,29.7303,29.8377,63244.0
2020-11-06 14:25:00,33.32,33.32,33.23,33.25,45838.0,29.8377,29.8377,29.7571,29.775,45838.0
2020-11-06 14:30:00,33.25,33.28,33.06,33.1,106348.0,29.775,29.8019,29.6049,29.6407,106348.0
2020-11-06 14:35:00,33.08,33.11,33.03,33.05,53904.0,29.6228,29.6497,29.578,29.5959,53904.0
2020-11-06 14:40:00,33.05,33.07,32.93,32.96,73713.0,29.5959,29.6138,29.4885,29.5153,73713.0
2020-11-06 14:45:00,32.96,33.01,32.93,32.97,60769.0,29.5153,29.5601,29.4885,29.5243,60769.0
2020-11-06 14:50:00,32.97,33.01,32.96,32.98,56626.0,29.5243,29.5601,29.5153,29.5332,56626.0
2020-11-06 14:55:00,32.98,33.02,32.93,33.01,68893.0,29.5332,29.5691,29.4885,29.5601,68893.0
2020-11-06 15:00:00,33.0,33.05,32.98,32.98,59836.0,29.5512,29.5959,29.5332,29.5332,59836.0
2020-11-06 15:05:00,33.0,33.08,32.97,33.07,88896.0,29.5512,29.6228,29.5243,29.6138,88896.0
2020-11-06 15:10:00,33.06,33.08,32.86,32.96,170712.0,29.6049,29.6228,29.4258,29.5153,170712.0
2020-11-06 15:15:00,32.95,32.97,32.91,32.94,87537.0,29.5064,29.5243,29.4706,29.4974,87537.0
2020-11-06 15:20:00,32.95,32.98,32.88,32.88,52619.0,29.5064,29.5332,29.4437,29.4437,52619.0
2020-11-06 15:25:00,32.88,32.89,32.76,32.83,93973.0,29.4437,29.4527,29.3362,29.3989,93973.0
2020-11-06 15:30:00,32.83,33.11,32.83,33.1,71042.0,29.3989,29.6497,29.3989,29.6407,71042.0
2020-11-06 15:35:00,33.1,33.13,33.05,33.1,66511.0,29.6407,29.6676,29.5959,29.6407,66511.0
2020-11-06 15:40:00,33.11,33.22,33.11,33.21,64865.0,29.6497,29.7482,29.6497,29.7392,64865.0
2020-11-06 15:45:00,33.21,33.43,33.19,33.42,99975.0,29.7392,29.9362,29.7213,29.9273,99975.0
2020-11-06 15:50:00,33.42,33.49,33.34,33.34,156734.0,29.9273,29.9899,29.8556,29.8556,156734.0
2020-11-06 15:55:00,33.34,33.35,33.05,33.15,430095.0,29.8556,29.8646,29.5959,29.6855,430095.0
2020-11-09 09:30:00,36.96,37.49,36.51,37.43,395592.0,33.0973,33.5719,32.6943,33.5182,395592.0
2020-11-09 09:35:00,37.42,37.59,37.19,37.43,288746.0,33.5092,33.6615,33.3033,33.5182,288746.0
2020-11-09 09:40:00,37.43,37.94,37.42,37.84,202156.0,33.5182,33.9749,33.5092,33.8853,202156.0
2020-11-09 09:45:00,37.87,37.99,36.97,37.06,357137.0,33.9122,34.0197,33.1063,33.1868,357137.0
2020-11-09 09:50:00,37.04,37.27,36.86,37.03,576474.0,33.1689,33.3749,33.0077,33.16,576474.0
2020-11-09 09:55:00,37.03,37.21,36.89,37.12,177316.0,33.16,33.3212,33.0346,33.2406,177316.0
2020-11-09 10:00:00,37.13,37.29,37.05,37.26,186633.0,33.2495,33.3928,33.1779,33.3659,186633.0
2020-11-09 10:05:00,37.26,37.3,36.81,36.96,238940.0,33.3659,33.4018,32.963,33.0973,238940.0
2020-11-09 10:10:00,36.95,37.22,36.93,37.06,114490.0,33.0883,33.3301,33.0704,33.1868,114490.0
2020-11-09 10:15:00,37.07,37.19,36.98,37.18,205384.0,33.1958,33.3033,33.1152,33.2943,205384.0
2020-11-09 10:20:00,37.19,37.23,36.95,37.01,139558.0,33.3033,33.3391,33.0883,33.1421,139558.0
2020-11-09 10:25:00,36.99,37.17,36.96,37.02,93584.0,33.1242,33.2854,33.0973,33.151,93584.0
2020-11-09 10:30:00,37.0,37.23,36.95,37.22,104181.0,33.1331,33.3391,33.0883,33.3301,104181.0
2020-11-09 10:35:00,37.22,37.35,37.2,37.28,190045.0,33.3301,33.4465,33.3122,33.3839,190045.0
2020-11-09 10:40:00,37.28,37.39,37.12,37.26,123243.0,33.3839,33.4824,33.2406,33.3659,123243.0
2020-11-09 10:45:00,37.26,37.37,37.23,37.32,92445.0,33.3659,33.4644,33.3391,33.4197,92445.0
2020-11-09 10:50:00,37.33,37.45,37.31,37.34,104204.0,33.4286,33.5361,33.4107,33.4376,104204.0
2020-11-09 10:55:00,37.34,37.43,37.28,37.41,109770.0,33.4376,33.5182,33.3839,33.5003,109770.0
2020-11-09 11:00:00,37.41,37.42,37.15,37.16,100450.0,33.5003,33.5092,33.2674,33.2764,100450.0
2020-11-09 11:05:00,37.15,37.34,37.1,37.31,97833.0,33.2674,33.4376,33.2227,33.4107,97833.0
2020-11-09 11:10:00,37.3,37.33,37.06,37.16,57833.0,33.4018,33.4286,33.1868,33.2764,57833.0
2020-11-09 11:15:00,37.15,37.27,37.12,37.21,80181.0,33.2674,33.3749,33.2406,33.3212,80181.0
2020-11-09 11:20:00,37.21,37.39,37.19,37.33,131579.0,33.3212,33.4824,33.3033,33.4286,131579.0
2020-11-09 11:25:00,37.34,37.42,37.24,37.33,82406.0,33.4376,33.5092,33.348,33.4286,82406.0
2020-11-09 11:30:00,37.34,37.34,37.26,37.3,52987.0,33.4376,33.4376,33.3659,33.4018,52987.0
2020-11-09 11:35:00,37.3,37.36,37.2,37.23,63015.0,33.4018,33.4555,33.3122,33.3391,63015.0
2020-11-09 11:40:00,37.22,37.33,37.22,37.29,71112.0,33.3301,33.4286,33.3301,33.3928,71112.0
2020-11-09 11:45:00,37.29,37.41,37.28,37.35,47366.0,33.3928,33.5003,33.3839,33.4465,47366.0
2020-11-09 11:50:00,37.35,37.46,37.27,37.41,76177.0,33.4465,33.545,33.3749,33.5003,76177.0
2020-11-09 11:55:00,37.41,37.44,37.25,37.38,94143.0,33.5003,33.5271,33.357,33.4734,94143.0
2020-11-09 12:00:00,37.39,37.5,37.39,37.48,76136.0,33.4824,33.5809,33.4824,33.563,76136.0
2020-11-09 12:05:00,37.47,37.5,37.3,37.49,68391.0,33.554,33.5809,33.4018,33.5719,68391.0
2020-11-09 12:10:00,37.5,37.67,37.48,37.66,101642.0,33.5809,33.7331,33.563,33.7241,101642.0
2020-11-09 12:15:00,37.66,37.74,37.6,37.7,90024.0,33.7241,33.7958,33.6704,33.76,90024.0
2020-11-09 12:20:00,37.7,37.83,37.7,37.81,84510.0,33.76,33.8764,33.76,33.8585,84510.0
2020-11-09 12:25:00,37.79,37.93,37.79,37.88,74562.0,33.8406,33.9659,33.8406,33.9211,74562.0
2020-11-09 12:30:00,37.87,38.09,37.85,38.08,129717.0,33.9122,34.1092,33.8943,34.1002,129717.0
2020-11-09 12:35:00,38.07,38.27,38.07,38.25,85543.0,34.0913,34.2704,34.0913,34.2525,85543.0
2020-11-09 12:40:00,38.25,38.28,38.17,38.25,53215.0,34.2525,34.2793,34.1808,34.2525,53215.0
2020-11-09 12:45:00,38.26,38.29,38.15,38.17,162831.0,34.2614,34.2883,34.1629,34.1808,162831.0
2020-11-09 12:50:00,38.16,38.21,37.98,38.01,93849.0,34.1719,34.2167,34.0107,34.0376,93849.0
2020-11-09 12:55:00,38.01,38.12,37.98,38.1,100234.0,34.0376,34.1361,34.0107,34.1182,100234.0
2020-11-09 13:00:00,38.11,38.15,38.01,38.13,88018.0,34.1271,34.1629,34.0376,34.145,88018.0
2020-11-09 13:05:00,38.13,38.17,38.08,38.16,71136.0,34.145,34.1808,34.1002,34.1719,71136.0
2020-11-09 13:10:00,38.17,38.36,38.15,38.35,88620.0,34.1808,34.351,34.1629,34.342,88620.0
2020-11-09 13:15:00,38.35,38.45,38.28,38.45,70664.0,34.342,34.4316,34.2793,34.4316,70664.0
2020-11-09 13:20:00,38.45,38.52,38.42,38.51,117963.0,34.4316,34.4943,34.4047,34.4853,117963.0
2020-11-09 13:25:00,38.51,38.57,38.49,38.53,48588.0,34.4853,34.539,34.4674,34.5032,48588.0
2020-11-09 13:30:00,38.52,38.61,38.41,38.59,57331.0,34.4943,34.5749,34.3958,34.5569,57331.0
2020-11-09 13:35:00,38.59,38.63,38.33,38.33,237876.0,34.5569,34.5928,34.3241,34.3241,237876.0
2020-11-09 13:40:00,38.34,38.38,38.28,38.37,47907.0,34.3331,34.3689,34.2793,34.3599,47907.0
2020-11-09 13:45:00,38.36,38.43,38.31,38.32,58547.0,34.351,34.4137,34.3062,34.3152,58547.0
2020-11-09 13:50:00,38.3,38.36,38.23,38.32,135910.0,34.2973,34.351,34.2346,34.3152,135910.0
2020-11-09 13:55:00,38.32,38.36,38.18,38.21,208977.0,34.3152,34.351,34.1898,34.2167,208977.0
2020-11-09 14:00:00,38.22,38.23,37.96,38.01,98390.0,34.2256,34.2346,33.9928,34.0376,98390.0
2020-11-09 14:05:00,38.01,38.04,37.95,37.96,85845.0,34.0376,34.0644,33.9838,33.9928,85845.0
2020-11-09 14:10:00,37.96,38.34,37.93,38.34,77162.0,33.9928,34.3331,33.9659,34.3331,77162.0
2020-11-09 14:15:00,38.34,38.38,38.3,38.33,54947.0,34.3331,34.3689,34.2973,34.3241,54947.0
2020-11-09 14:20:00,38.32,38.32,38.11,38.21,85714.0,34.3152,34.3152,34.1271,34.2167,85714.0
2020-11-09 14:25:00,38.19,38.3,38.17,38.22,46121.0,34.1988,34.2973,34.1808,34.2256,46121.0
2020-11-09 14:30:00,38.23,38.25,38.14,38.2,54968.0,34.2346,34.2525,34.154,34.2077,54968.0
2020-11-09 14:35:00,38.2,38.28,38.19,38.23,49214.0,34.2077,34.2793,34.1988,34.2346,49214.0
2020-11-09 14:40:00,38.23,38.24,38.12,38.18,47246.0,34.2346,34.2435,34.1361,34.1898,47246.0
2020-11-09 14:45:00,38.18,38.19,38.1,38.18,56550.0,34.1898,34.1988,34.1182,34.1898,56550.0
2020-11-09 14:50:00,38.18,38.18,38.09,38.13,60633.0,34.1898,34.1898,34.1092,34.145,60633.0
2020-11-09 14:55:00,38.13,38.17,37.96,37.98,158077.0,34.145,34.1808,33.9928,34.0107,158077.0
2020-11-09 15:00:00,37.98,38.03,37.94,38.01,96066.0,34.0107,34.0555,33.9749,34.0376,96066.0
2020-11-09 15:05:00,38.0,38.21,37.99,38.2,94717.0,34.0286,34.2167,34.0197,34.2077,94717.0
2020-11-09 15:10:00,38.19,38.21,38.11,38.13,102911.0,34.1988,34.2167,34.1271,34.145,102911.0
2020-11-09 15:15:00,38.13,38.24,38.09,38.09,69772.0,34.145,34.2435,34.1092,34.1092,69772.0
2020-11-09 15:20:00,38.09,38.19,38.01,38.15,74539.0,34.1092,34.1988,34.0376,34.1629,74539.0
2020-11-09 15:25:00,38.15,38.16,38.02,38.08,94983.0,34.1629,34.1719,34.0465,34.1002,94983.0
2020-11-09 15:30:00,38.08,38.24,38.07,38.13,202769.0,34.1002,34.2435,34.0913,34.145,202769.0
2020-11-09 15:35:00,38.13,38.18,38.1,38.13,97181.0,34.145,34.1898,34.1182,34.145,97181.0
2020-11-09 15:40:00,38.13,38.13,37.98,38.0,139041.0,34.145,34.145,34.0107,34.0286,139041.0
2020-11-09 15:45:00,38.0,38.01,37.9,37.91,168232.0,34.0286,34.0376,33.9391,33.948,168232.0
2020-11-09 15:50:00,37.91,37.93,37.62,37.7,489528.0,33.948,33.9659,33.6883,33.76,489528.0
2020-11-09 15:55:00,37.7,37.71,37.47,37.52,728543.0,33.76,33.7689,33.554,33.5988,728543.0
2020-11-10 09:30:00,37.89,37.89,37.24,37.35,160759.0,33.9301,33.9301,33.348,33.4465,160759.0
2020-11-10 09:35:00,37.33,37.81,37.24,37.75,142916.0,33.4286,33.8585,33.348,33.8047,142916.0
2020-11-10 09:40:00,37.73,37.89,37.61,37.77,103180.0,33.7868,33.9301,33.6794,33.8226,103180.0
2020-11-10 09:45:00,37.76,37.95,37.72,37.86,80439.0,33.8137,33.9838,33.7779,33.9032,80439.0
2020-11-10 09:50:00,37.85,37.98,37.76,37.97,77366.0,33.8943,34.0107,33.8137,34.0017,77366.0
2020-11-10 09:55:00,37.97,38.1,37.89,38.09,131484.0,34.0017,34.1182,33.9301,34.1092,131484.0
2020-11-10 10:00:00,38.08,38.21,38.01,38.15,102674.0,34.1002,34.2167,34.0376,34.1629,102674.0
2020-11-10 10:05:00,38.15,38.26,38.08,38.24,149297.0,34.1629,34.2614,34.1002,34.2435,149297.0
2020-11-10 10:10:00,38.24,38.37,38.23,38.36,113741.0,34.2435,34.3599,34.2346,34.351,113741.0
2020-11-10 10:15:00,38.34,38.56,38.32,38.4,291381.0,34.3331,34.5301,34.3152,34.3868,291381.0
2020-11-10 10:20:00,38.4,38.42,38.23,38.34,64146.0,34.3868,34.4047,34.2346,34.3331,64146.0
2020-11-10 10:25:00,38.34,38.45,38.28,38.43,63744.0,34.3331,34.4316,34.2793,34.4137,63744.0
2020-11-10 10:30:00,38.42,38.43,38.11,38.11,133609.0,34.4047,34.4137,34.1271,34.1271,133609.0
2020-11-10 10:35:00,38.11,38.12,37.75,37.76,224399.0,34.1271,34.1361,33.8047,33.8137,224399.0
2020-11-10 10:40:00,37.75,37.87,37.7,37.77,108166.0,33.8047,33.9122,33.76,33.8226,108166.0
2020-11-10 10:45:00,37.77,37.81,37.67,37.7,98670.0,33.8226,33.8585,33.7331,33.76,98670.0
2020-11-10 10:50:00,37.7,37.76,37.65,37.69,112414.0,33.76,33.8137,33.7152,33.751,112414.0
2020-11-10 10:55:00,37.7,37.88,37.69,37.87,57754.0,33.76,33.9211,33.751,33.9122,57754.0
2020-11-10 11:00:00,37.86,38.04,37.82,38.04,70799.0,33.9032,34.0644,33.8674,34.0644,70799.0
2020-11-10 11:05:00,38.03,38.04,37.95,38.01,115595.0,34.0555,34.0644,33.9838,34.0376,115595.0
2020-11-10 11:10:00,38.0,38.07,37.97,37.97,44071.0,34.0286,34.0913,34.0017,34.0017,44071.0
2020-11-10 11:15:00,37.98,38.01,37.89,37.89,58247.0,34.0107,34.0376,33.9301,33.9301,58247.0
2020-11-10 11:20:00,37.88,37.93,37.81,37.83,76619.0,33.9211,33.9659,33.8585,33.8764,76619.0
2020-11-10 11:25:00,37.84,38.02,37.82,37.96,40711.0,33.8853,34.0465,33.8674,33.9928,40711.0
2020-11-10 11:30:00,37.96,37.99,37.87,37.94,60586.0,33.9928,34.0197,33.9122,33.9749,60586.0
2020-11-10 11:35:00,37.95,37.98,37.81,37.83,67855.0,33.9838,34.0107,33.8585,33.8764,67855.0
2020-11-10 11:40:00,37.82,37.83,37.71,37.75,61565.0,33.8674,33.8764,33.7689,33.8047,61565.0
2020-11-10 11:45:00,37.75,37.9,37.74,37.84,78732.0,33.8047,33.9391,33.7958,33.8853,78732.0
2020-11-10 11:50:00,37.85,37.96,37.85,37.9,40638.0,33.8943,33.9928,33.8943,33.9391,40638.0
2020-11-10 11:55:00,37.89,37.99,37.89,37.98,33535.0,33.9301,34.0197,33.9301,34.0107,33535.0
2020-11-10 12:00:00,37.98,38.1,37.97,38.09,91202.0,34.0107,34.1182,34.0017,34.1092,91202.0
2020-11-10 12:05:00,38.1,38.16,37.98,37.98,346340.0,34.1182,34.1719,34.0107,34.0107,346340.0
2020-11-10 12:10:00,37.98,37.99,37.82,37.91,70195.0,34.0107,34.0197,33.8674,33.948,70195.0
2020-11-10 12:15:00,37.9,37.99,37.86,37.91,100484.0,33.9391,34.0197,33.9032,33.948,100484.0
2020-11-10 12:20:00,37.91,38.09,37.91,38.04,160032.0,33.948,34.1092,33.948,34.0644,160032.0
2020-11-10 12:25:00,38.03,38.21,38.03,38.16,38095.0,34.0555,34.2167,34.0555,34.1719,38095.0
2020-11-10 12:30:00,38.16,38.21,38.15,38.17,60089.0,34.1719,34.2167,34.1629,34.1808,60089.0
2020-11-10 12:35:00,38.17,38.21,38.14,38.15,60718.0,34.1808,34.2167,34.154,34.1629,60718.0
2020-11-10 12:40:00,38.15,38.23,38.13,38.21,61638.0,34.1629,34.2346,34.145,34.2167,61638.0
2020-11-10 12:45:00,38.22,38.29,38.21,38.27,52740.0,34.2256,34.2883,34.2167,34.2704,52740.0
2020-11-10 12:50:00,38.27,38.31,38.25,38.25,51391.0,34.2704,34.3062,34.2525,34.2525,51391.0
2020-11-10 12:55:00,38.26,38.26,38.19,38.24,63157.0,34.2614,34.2614,34.1988,34.2435,63157.0
2020-11-10 13:00:00,38.25,38.26,38.17,38.2,67999.0,34.2525,34.2614,34.1808,34.2077,67999.0
2020-11-10 13:05:00,38.2,38.3,38.19,38.29,33515.0,34.2077,34.2973,34.1988,34.2883,33515.0
2020-11-10 13:10:00,38.29,38.35,38.25,38.27,46516.0,34.2883,34.342,34.2525,34.2704,46516.0
2020-11-10 13:15:00,38.27,38.34,38.26,38.33,45709.0,34.2704,34.3331,34.2614,34.3241,45709.0
2020-11-10 13:20:00,38.33,38.37,38.22,38.23,59137.0,34.3241,34.3599,34.2256,34.2346,59137.0
2020-11-10 13:25:00,38.23,38.28,38.21,38.23,80986.0,34.2346,34.2793,34.2167,34.2346,80986.0
2020-11-10 13:30:00,38.23,38.25,38.14,38.19,99562.0,34.2346,34.2525,34.154,34.1988,99562.0
2020-11-10 13:35:00,38.19,38.31,38.18,38.29,58355.0,34.1988,34.3062,34.1898,34.2883,58355.0
2020-11-10 13:40:00,38.29,38.33,38.25,38.32,131538.0,34.2883,34.3241,34.2525,34.3152,131538.0
2020-11-10 13:45:00,38.32,38.4,38.31,38.38,45447.0,34.3152,34.3868,34.3062,34.3689,45447.0
2020-11-10 13:50:00,38.38,38.41,38.33,38.34,45568.0,34.3689,34.3958,34.3241,34.3331,45568.0
2020-11-10 13:55:00,38.34,38.43,38.34,38.41,52374.0,34.3331,34.4137,34.3331,34.3958,52374.0
2020-11-10 14:00:00,38.4,38.4,38.29,38.35,50043.0,34.3868,34.3868,34.2883,34.342,50043.0
2020-11-10 14:05:00,38.34,38.42,38.33,38.41,51670.0,34.3331,34.4047,34.3241,34.3958,51670.0
2020-11-10 14:10:00,38.41,38.45,38.35,38.39,92910.0,34.3958,34.4316,34.342,34.3778,92910.0
2020-11-10 14:15:00,38.38,38.39,38.24,38.32,102317.0,34.3689,34.3778,34.2435,34.3152,102317.0
2020-11-10 14:20:00,38.32,38.33,38.27,38.33,49781.0,34.3152,34.3241,34.2704,34.3241,49781.0
2020-11-10 14:25:00,38.33,38.37,38.26,38.3,50339.0,34.3241,34.3599,34.2614,34.2973,50339.0
2020-11-10 14:30:00,38.3,38.43,38.3,38.37,105119.0,34.2973,34.4137,34.2973,34.3599,105119.0
2020-11-10 14:35:00,38.37,38.39,38.33,38.37,109288.0,34.3599,34.3778,34.3241,34.3599,109288.0
2020-11-10 14:40:00,38.37,38.41,38.29,38.35,132738.0,34.3599,34.3958,34.2883,34.342,132738.0
2020-11-10 14:45:00,38.36,38.39,38.3,38.33,94688.0,34.351,34.3778,34.2973,34.3241,94688.0
2020-11-10 14:50:00,38.34,38.42,38.33,38.35,79075.0,34.3331,34.4047,34.3241,34.342,79075.0
2020-11-10 14:55:00,38.35,38.45,38.35,38.42,83623.0,34.342,34.4316,34.342,34.4047,83623.0
2020-11-10 15:00:00,38.41,38.49,38.41,38.44,122071.0,34.3958,34.4674,34.3958,34.4226,122071.0
2020-11-10 15:05:00,38.45,38.46,38.39,38.4,50746.0,34.4316,34.4405,34.3778,34.3868,50746.0
2020-11-10 15:10:00,38.41,38.43,38.38,38.43,79666.0,34.3958,34.4137,34.3689,34.4137,79666.0
2020-11-10 15:15:00,38.43,38.53,38.42,38.51,116110.0,34.4137,34.5032,34.4047,34.4853,116110.0
2020-11-10 15:20:00,38.51,38.6,38.5,38.53,82429.0,34.4853,34.5659,34.4764,34.5032,82429.0
2020-11-10 15:25:00,38.53,38.53,38.47,38.5,417424.0,34.5032,34.5032,34.4495,34.4764,417424.0
2020-11-10 15:30:00,38.5,38.5,38.19,38.25,218516.0,34.4764,34.4764,34.1988,34.2525,218516.0
2020-11-10 15:35:00,38.26,38.27,38.18,38.2,205048.0,34.2614,34.2704,34.1898,34.2077,205048.0
2020-11-10 15:40:00,38.2,38.32,38.17,38.28,197759.0,34.2077,34.3152,34.1808,34.2793,197759.0
2020-11-10 15:45:00,38.29,38.34,38.26,38.32,210244.0,34.2883,34.3331,34.2614,34.3152,210244.0
2020-11-10 15:50:00,38.32,38.43,38.31,38.4,219986.0,34.3152,34.4137,34.3062,34.3868,219986.0
2020-11-10 15:55:00,38.39,38.4,38.19,38.23,555664.0,34.3778,34.3868,34.1988,34.2346,555664.0
2020-11-11 09:30:00,37.86,37.91,37.31,37.31,261503.0,33.9032,33.948,33.4107,33.4107,261503.0
2020-11-11 09:35:00,37.3,37.35,36.9,36.94,267617.0,33.4018,33.4465,33.0436,33.0794,267617.0
2020-11-11 09:40:00,36.95,37.09,36.73,36.75,192090.0,33.0883,33.2137,32.8913,32.9092,192090.0
2020-11-11 09:45:00,36.76,37.08,36.76,36.92,141398.0,32.9182,33.2048,32.9182,33.0615,141398.0
2020-11-11 09:50:00,36.91,37.04,36.84,36.89,136620.0,33.0525,33.1689,32.9898,33.0346,136620.0
2020-11-11 09:55:00,36.88,36.93,36.77,36.87,121575.0,33.0257,33.0704,32.9272,33.0167,121575.0
2020-11-11 10:00:00,36.87,37.15,36.8,36.99,156831.0,33.0167,33.2674,32.954,33.1242,156831.0
2020-11-11 10:05:00,36.99,37.04,36.87,36.97,48859.0,33.1242,33.1689,33.0167,33.1063,48859.0
2020-11-11 10:10:00,36.96,37.11,36.93,37.03,82260.0,33.0973,33.2316,33.0704,33.16,82260.0
2020-11-11 10:15:00,37.03,37.05,36.95,36.99,58806.0,33.16,33.1779,33.0883,33.1242,58806.0
2020-11-11 10:20:00,36.98,37.2,36.9,36.94,83994.0,33.1152,33.3122,33.0436,33.0794,83994.0
2020-11-11 10:25:00,36.94,37.11,36.93,37.07,52177.0,33.0794,33.2316,33.0704,33.1958,52177.0
2020-11-11 10:30:00,37.08,37.18,37.07,37.18,43133.0,33.2048,33.2943,33.1958,33.2943,43133.0
2020-11-11 10:35:00,37.17,37.19,37.02,37.09,81873.0,33.2854,33.3033,33.151,33.2137,81873.0
2020-11-11 10:40:00,37.1,37.23,37.1,37.17,140627.0,33.2227,33.3391,33.2227,33.2854,140627.0
2020-11-11 10:45:00,37.16,37.24,37.14,37.2,48056.0,33.2764,33.348,33.2585,33.3122,48056.0
2020-11-11 10:50:00,37.2,37.28,36.97,37.0,88975.0,33.3122,33.3839,33.1063,33.1331,88975.0
2020-11-11 10:55:00,37.0,37.21,36.99,37.2,72916.0,33.1331,33.3212,33.1242,33.3122,72916.0
2020-11-11 11:00:00,37.2,37.31,37.2,37.29,51393.0,33.3122,33.4107,33.3122,33.3928,51393.0
2020-11-11 11:05:00,37.3,37.4,37.23,37.36,38496.0,33.4018,33.4913,33.3391,33.4555,38496.0
2020-11-11 11:10:00,37.35,37.41,37.27,37.4,51674.0,33.4465,33.5003,33.3749,33.4913,51674.0
2020-11-11 11:15:00,37.41,37.45,37.35,37.41,58667.0,33.5003,33.5361,33.4465,33.5003,58667.0
2020-11-11 11:20:00,37.4,37.41,37.3,37.36,66492.0,33.4913,33.5003,33.4018,33.4555,66492.0
2020-11-11 11:25:00,37.36,37.42,37.34,37.41,26071.0,33.4555,33.5092,33.4376,33.5003,26071.0
2020-11-11 11:30:00,37.41,37.46,37.35,37.36,53952.0,33.5003,33.545,33.4465,33.4555,53952.0
2020-11-11 11:35:00,37.35,37.38,37.32,37.34,47486.0,33.4465,33.4734,33.4197,33.4376,47486.0
2020-11-11 11:40:00,37.34,37.49,37.34,37.48,67948.0,33.4376,33.5719,33.4376,33.563,67948.0
2020-11-11 11:45:00,37.48,37.54,37.42,37.44,81072.0,33.563,33.6167,33.5092,33.5271,81072.0
2020-11-11 11:50:00,37.43,37.49,37.33,37.33,44626.0,33.5182,33.5719,33.4286,33.4286,44626.0
2020-11-11 11:55:00,37.34,37.35,37.22,37.23,52499.0,33.4376,33.4465,33.3301,33.3391,52499.0
2020-11-11 12:00:00,37.23,37.28,37.22,37.23,35690.0,33.3391,33.3839,33.3301,33.3391,35690.0
2020-11-11 12:05:00,37.25,37.25,37.03,37.19,81703.0,33.357,33.357,33.16,33.3033,81703.0
2020-11-11 12:10:00,37.18,37.21,37.14,37.18,50100.0,33.2943,33.3212,33.2585,33.2943,50100.0
2020-11-11 12:15:00,37.18,37.19,37.14,37.18,47974.0,33.2943,33.3033,33.2585,33.2943,47974.0
2020-11-11 12:20:00,37.18,37.19,37.0,37.05,88407.0,33.2943,33.3033,33.1331,33.1779,88407.0
2020-11-11 12:25:00,37.06,37.12,37.05,37.11,58412.0,33.1868,33.2406,33.1779,33.2316,58412.0
2020-11-11 12:30:00,37.11,37.12,37.07,37.09,43690.0,33.2316,33.2406,33.1958,33.2137,43690.0
2020-11-11 12:35:00,37.1,37.21,37.1,37.13,82847.0,33.2227,33.3212,33.2227,33.2495,82847.0
2020-11-11 12:40:00,37.14,37.21,37.1,37.2,51887.0,33.2585,33.3212,33.2227,33.3122,51887.0
2020-11-11 12:45:00,37.19,37.31,37.16,37.31,37644.0,33.3033,33.4107,33.2764,33.4107,37644.0
2020-11-11 12:50:00,37.32,37.41,37.3,37.38,58160.0,33.4197,33.5003,33.4018,33.4734,58160.0
2020-11-11 12:55:00,37.38,37.46,37.32,37.33,76207.0,33.4734,33.545,33.4197,33.4286,76207.0
2020-11-11 13:00:00,37.33,37.35,37.23,37.23,41977.0,33.4286,33.4465,33.3391,33.3391,41977.0
2020-11-11 13:05:00,37.22,37.22,37.15,37.19,28399.0,33.3301,33.3301,33.2674,33.3033,28399.0
2020-11-11 13:10:00,37.2,37.2,37.13,37.16,36752.0,33.3122,33.3122,33.2495,33.2764,36752.0
2020-11-11 13:15:00,37.16,37.28,37.12,37.23,39833.0,33.2764,33.3839,33.2406,33.3391,39833.0
2020-11-11 13:20:00,37.25,37.39,37.25,37.36,58777.0,33.357,33.4824,33.357,33.4555,58777.0
2020-11-11 13:25:00,37.35,37.36,37.28,37.34,49302.0,33.4465,33.4555,33.3839,33.4376,49302.0
2020-11-11 13:30:00,37.35,37.35,37.25,37.3,38117.0,33.4465,33.4465,33.357,33.4018,38117.0
2020-11-11 13:35:00,37.29,37.32,37.24,37.26,30683.0,33.3928,33.4197,33.348,33.3659,30683.0
2020-11-11 13:40:00,37.27,37.36,37.26,37.36,33134.0,33.3749,33.4555,33.3659,33.4555,33134.0
2020-11-11 13:45:00,37.36,37.43,37.35,37.43,44162.0,33.4555,33.5182,33.4465,33.5182,44162.0
2020-11-11 13:50:00,37.43,37.5,37.43,37.44,46401.0,33.5182,33.5809,33.5182,33.5271,46401.0
2020-11-11 13:55:00,37.45,37.45,37.36,37.37,40372.0,33.5361,33.5361,33.4555,33.4644,40372.0
2020-11-11 14:00:00,37.37,37.42,37.31,37.41,43352.0,33.4644,33.5092,33.4107,33.5003,43352.0
2020-11-11 14:05:00,37.41,37.42,37.39,37.4,29445.0,33.5003,33.5092,33.4824,33.4913,29445.0
2020-11-11 14:10:00,37.4,37.48,37.39,37.44,31758.0,33.4913,33.563,33.4824,33.5271,31758.0
2020-11-11 14:15:00,37.44,37.46,37.4,37.44,24003.0,33.5271,33.545,33.4913,33.5271,24003.0
2020-11-11 14:20:00,37.44,37.46,37.38,37.4,39780.0,33.5271,33.545,33.4734,33.4913,39780.0
2020-11-11 14:25:00,37.4,37.43,37.34,37.35,47390.0,33.4913,33.5182,33.4376,33.4465,47390.0
2020-11-11 14:30:00,37.35,37.39,37.35,37.36,40627.0,33.4465,33.4824,33.4465,33.4555,40627.0
2020-11-11 14:35:00,37.36,37.38,37.31,37.32,52623.0,33.4555,33.4734,33.4107,33.4197,52623.0
2020-11-11 14:40:00,37.31,37.31,37.22,37.29,81597.0,33.4107,33.4107,33.3301,33.3928,81597.0
2020-11-11 14:45:00,37.29,37.3,37.07,37.08,75656.0,33.3928,33.4018,33.1958,33.2048,75656.0
2020-11-11 14:50:00,37.08,37.08,37.02,37.03,50357.0,33.2048,33.2048,33.151,33.16,50357.0
2020-11-11 14:55:00,37.03,37.17,37.02,37.14,46646.0,33.16,33.2854,33.151,33.2585,46646.0
2020-11-11 15:00:00,37.14,37.18,37.12,37.14,45833.0,33.2585,33.2943,33.2406,33.2585,45833.0
2020-11-11 15:05:00,37.13,37.22,37.12,37.21,35791.0,33.2495,33.3301,33.2406,33.3212,35791.0
2020-11-11 15:10:00,37.22,37.23,37.17,37.22,44253.0,33.3301,33.3391,33.2854,33.3301,44253.0
2020-11-11 15:15:00,37.22,37.31,37.21,37.28,52933.0,33.3301,33.4107,33.3212,33.3839,52933.0
2020-11-11 15:20:00,37.27,37.29,37.22,37.28,65790.0,33.3749,33.3928,33.3301,33.3839,65790.0
2020-11-11 15:25:00,37.27,37.3,37.16,37.18,67810.0,33.3749,33.4018,33.2764,33.2943,67810.0
2020-11-11 15:30:00,37.19,37.27,37.18,37.25,75990.0,33.3033,33.3749,33.2943,33.357,75990.0
2020-11-11 15:35:00,37.25,37.25,37.13,37.14,145381.0,33.357,33.357,33.2495,33.2585,145381.0
2020-11-11 15:40:00,37.14,37.24,37.13,37.2,108231.0,33.2585,33.348,33.2495,33.3122,108231.0
2020-11-11 15:45:00,37.2,37.28,37.18,37.27,97177.0,33.3122,33.3839,33.2943,33.3749,97177.0
2020-11-11 15:50:00,37.27,37.32,37.26,37.3,190979.0,33.3749,33.4197,33.3659,33.4018,190979.0
2020-11-11 15:55:00,37.3,37.38,37.26,37.37,340400.0,33.4018,33.4734,33.3659,33.4644,340400.0
2020-11-12 09:30:00,37.1,37.1,36.68,36.73,187080.0,33.2227,33.2227,32.8466,32.8913,187080.0
2020-11-12 09:35:00,36.72,36.79,36.49,36.54,82878.0,32.8824,32.9451,32.6764,32.7212,82878.0
2020-11-12 09:40:00,36.55,36.61,36.38,36.44,117901.0,32.7301,32.7839,32.5779,32.6316,117901.0
2020-11-12 09:45:00,36.45,36.52,36.33,36.36,105843.0,32.6406,32.7033,32.5331,32.56,105843.0
2020-11-12 09:50:00,36.36,36.46,36.24,36.43,96048.0,32.56,32.6496,32.4525,32.6227,96048.0
2020-11-12 09:55:00,36.43,36.43,36.31,36.34,36081.0,32.6227,32.6227,32.5152,32.5421,36081.0
2020-11-12 10:00:00,36.34,36.42,36.3,36.37,44272.0,32.5421,32.6137,32.5063,32.569,44272.0
2020-11-12 10:05:00,36.37,36.56,36.33,36.48,78809.0,32.569,32.7391,32.5331,32.6675,78809.0
2020-11-12 10:10:00,36.47,36.48,36.34,36.38,56753.0,32.6585,32.6675,32.5421,32.5779,56753.0
2020-11-12 10:15:00,36.38,36.6,36.36,36.56,65345.0,32.5779,32.7749,32.56,32.7391,65345.0
2020-11-12 10:20:00,36.55,36.57,36.38,36.39,36471.0,32.7301,32.7481,32.5779,32.5869,36471.0
2020-11-12 10:25:00,36.39,36.41,36.34,36.34,18235.0,32.5869,32.6048,32.5421,32.5421,18235.0
2020-11-12 10:30:00,36.34,36.38,36.32,36.37,25951.0,32.5421,32.5779,32.5242,32.569,25951.0
2020-11-12 10:35:00,36.38,36.48,36.38,36.39,61565.0,32.5779,32.6675,32.5779,32.5869,61565.0
2020-11-12 10:40:00,36.4,36.48,36.37,36.45,37484.0,32.5958,32.6675,32.569,32.6406,37484.0
2020-11-12 10:45:00,36.46,36.48,36.41,36.45,17930.0,32.6496,32.6675,32.6048,32.6406,17930.0
2020-11-12 10:50:00,36.45,36.54,36.35,36.54,30694.0,32.6406,32.7212,32.551,32.7212,30694.0
2020-11-12 10:55:00,36.54,36.57,36.47,36.53,154308.0,32.7212,32.7481,32.6585,32.7122,154308.0
2020-11-12 11:00:00,36.51,36.51,36.26,36.41,44008.0,32.6943,32.6943,32.4705,32.6048,44008.0
2020-11-12 11:05:00,36.41,36.63,36.4,36.6,27845.0,32.6048,32.8018,32.5958,32.7749,27845.0
2020-11-12 11:10:00,36.59,36.63,36.55,36.6,30487.0,32.766,32.8018,32.7301,32.7749,30487.0
2020-11-12 11:15:00,36.59,36.62,36.47,36.52,38004.0,32.766,32.7928,32.6585,32.7033,38004.0
2020-11-12 11:20:00,36.52,36.55,36.46,36.47,71186.0,32.7033,32.7301,32.6496,32.6585,71186.0
2020-11-12 11:25:00,36.48,36.48,36.35,36.4,80250.0,32.6675,32.6675,32.551,32.5958,80250.0
2020-11-12 11:30:00,36.39,36.42,36.33,36.4,70517.0,32.5869,32.6137,32.5331,32.5958,70517.0
2020-11-12 11:35:00,36.4,36.4,36.28,36.32,323919.0,32.5958,32.5958,32.4884,32.5242,323919.0
2020-11-12 11:40:00,36.32,36.37,36.28,36.34,62159.0,32.5242,32.569,32.4884,32.5421,62159.0
2020-11-12 11:45:00,36.35,36.46,36.35,36.4,29501.0,32.551,32.6496,32.551,32.5958,29501.0
2020-11-12 11:50:00,36.4,36.41,36.34,36.35,25076.0,32.5958,32.6048,32.5421,32.551,25076.0
2020-11-12 11:55:00,36.36,36.36,36.26,36.29,87098.0,32.56,32.56,32.4705,32.4973,87098.0
2020-11-12 12:00:00,36.28,36.28,36.22,36.23,85397.0,32.4884,32.4884,32.4346,32.4436,85397.0
2020-11-12 12:05:00,36.23,36.28,36.19,36.27,60211.0,32.4436,32.4884,32.4078,32.4794,60211.0
2020-11-12 12:10:00,36.26,36.32,36.22,36.28,59777.0,32.4705,32.5242,32.4346,32.4884,59777.0
2020-11-12 12:15:00,36.28,36.29,36.2,36.27,46659.0,32.4884,32.4973,32.4167,32.4794,46659.0
2020-11-12 12:20:00,36.27,36.35,36.25,36.31,39752.0,32.4794,32.551,32.4615,32.5152,39752.0
2020-11-12 12:25:00,36.3,36.31,36.18,36.2,90038.0,32.5063,32.5152,32.3988,32.4167,90038.0
2020-11-12 12:30:00,36.19,36.26,36.19,36.22,30400.0,32.4078,32.4705,32.4078,32.4346,30400.0
2020-11-12 12:35:00,36.22,36.24,36.16,36.18,43981.0,32.4346,32.4525,32.3809,32.3988,43981.0
2020-11-12 12:40:00,36.17,36.21,36.11,36.14,48171.0,32.3899,32.4257,32.3361,32.363,48171.0
2020-11-12 12:45:00,36.14,36.18,36.09,36.13,75701.0,32.363,32.3988,32.3182,32.354,75701.0
2020-11-12 12:50:00,36.12,36.13,36.04,36.11,66722.0,32.3451,32.354,32.2734,32.3361,66722.0
2020-11-12 12:55:00,36.1,36.1,36.03,36.06,34657.0,32.3272,32.3272,32.2645,32.2914,34657.0
2020-11-12 13:00:00,36.05,36.09,36.03,36.07,16942.0,32.2824,32.3182,32.2645,32.3003,16942.0
2020-11-12 13:05:00,36.06,36.07,36.01,36.05,32064.0,32.2914,32.3003,32.2466,32.2824,32064.0
2020-11-12 13:10:00,36.05,36.05,35.95,35.99,75403.0,32.2824,32.2824,32.1929,32.2287,75403.0
2020-11-12 13:15:00,35.99,35.99,35.91,35.96,74633.0,32.2287,32.2287,32.157,32.2018,74633.0
2020-11-12 13:20:00,35.96,36.07,35.92,35.92,49666.0,32.2018,32.3003,32.166,32.166,49666.0
2020-11-12 13:25:00,35.92,36.02,35.91,35.98,39666.0,32.166,32.2555,32.157,32.2197,39666.0
2020-11-12 13:30:00,35.98,36.07,35.96,36.01,21780.0,32.2197,32.3003,32.2018,32.2466,21780.0
2020-11-12 13:35:00,36.0,36.06,35.94,35.98,49320.0,32.2376,32.2914,32.1839,32.2197,49320.0
2020-11-12 13:40:00,35.97,35.98,35.88,35.91,84123.0,32.2108,32.2197,32.1302,32.157,84123.0
2020-11-12 13:45:00,35.9,35.96,35.87,35.94,132095.0,32.1481,32.2018,32.1212,32.1839,132095.0
2020-11-12 13:50:00,35.93,36.0,35.92,35.98,16505.0,32.1749,32.2376,32.166,32.2197,16505.0
2020-11-12 13:55:00,35.97,36.0,35.95,35.98,22285.0,32.2108,32.2376,32.1929,32.2197,22285.0
2020-11-12 14:00:00,35.98,36.04,35.96,35.99,31732.0,32.2197,32.2734,32.2018,32.2287,31732.0
2020-11-12 14:05:00,35.98,36.02,35.92,35.92,35911.0,32.2197,32.2555,32.166,32.166,35911.0
2020-11-12 14:10:00,35.92,35.94,35.84,35.84,75377.0,32.166,32.1839,32.0943,32.0943,75377.0
2020-11-12 14:15:00,35.84,35.85,35.74,35.75,32271.0,32.0943,32.1033,32.0048,32.0138,32271.0
2020-11-12 14:20:00,35.74,35.83,35.72,35.74,50736.0,32.0048,32.0854,31.9869,32.0048,50736.0
2020-11-12 14:25:00,35.74,35.78,35.72,35.77,17759.0,32.0048,32.0406,31.9869,32.0317,17759.0
2020-11-12 14:30:00,35.77,35.89,35.74,35.83,48735.0,32.0317,32.1391,32.0048,32.0854,48735.0
2020-11-12 14:35:00,35.82,35.85,35.75,35.76,34375.0,32.0764,32.1033,32.0138,32.0227,34375.0
2020-11-12 14:40:00,35.77,35.77,35.67,35.68,32280.0,32.0317,32.0317,31.9421,31.9511,32280.0
2020-11-12 14:45:00,35.66,35.69,35.62,35.63,36864.0,31.9332,31.96,31.8973,31.9063,36864.0
2020-11-12 14:50:00,35.62,35.66,35.57,35.59,43317.0,31.8973,31.9332,31.8526,31.8705,43317.0
2020-11-12 14:55:00,35.59,35.62,35.57,35.6,34933.0,31.8705,31.8973,31.8526,31.8794,34933.0
2020-11-12 15:00:00,35.59,35.64,35.57,35.58,37399.0,31.8705,31.9153,31.8526,31.8615,37399.0
2020-11-12 15:05:00,35.58,35.6,35.55,35.57,49878.0,31.8615,31.8794,31.8347,31.8526,49878.0
2020-11-12 15:10:00,35.58,35.64,35.58,35.59,43427.0,31.8615,31.9153,31.8615,31.8705,43427.0
2020-11-12 15:15:00,35.59,35.78,35.59,35.77,72606.0,31.8705,32.0406,31.8705,32.0317,72606.0
2020-11-12 15:20:00,35.77,35.85,35.76,35.84,35002.0,32.0317,32.1033,32.0227,32.0943,35002.0
2020-11-12 15:25:00,35.84,35.85,35.75,35.79,35686.0,32.0943,32.1033,32.0138,32.0496,35686.0
2020-11-12 15:30:00,35.79,35.79,35.65,35.7,47635.0,32.0496,32.0496,31.9242,31.969,47635.0
2020-11-12 15:35:00,35.7,35.8,35.67,35.8,38418.0,31.969,32.0585,31.9421,32.0585,38418.0
2020-11-12 15:40:00,35.8,35.88,35.78,35.88,99408.0,32.0585,32.1302,32.0406,32.1302,99408.0
2020-11-12 15:45:00,35.87,35.97,35.81,35.97,209031.0,32.1212,32.2108,32.0675,32.2108,209031.0
2020-11-12 15:50:00,35.97,36.08,35.96,36.06,175881.0,32.2108,32.3093,32.2018,32.2914,175881.0
2020-11-12 15:55:00,36.06,36.09,36.01,36.07,278380.0,32.2914,32.3182,32.2466,32.3003,278380.0
2020-11-13 09:30:00,36.46,36.64,36.29,36.53,86239.0,32.6496,32.8107,32.4973,32.7122,86239.0
2020-11-13 09:35:00,36.53,36.61,36.45,36.59,55824.0,32.7122,32.7839,32.6406,32.766,55824.0
2020-11-13 09:40:00,36.6,36.72,36.55,36.7,42030.0,32.7749,32.8824,32.7301,32.8645,42030.0
2020-11-13 09:45:00,36.7,36.73,36.6,36.69,56348.0,32.8645,32.8913,32.7749,32.8555,56348.0
2020-11-13 09:50:00,36.7,36.81,36.55,36.61,48485.0,32.8645,32.963,32.7301,32.7839,48485.0
2020-11-13 09:55:00,36.62,36.71,36.56,36.69,31883.0,32.7928,32.8734,32.7391,32.8555,31883.0
2020-11-13 10:00:00,36.69,36.78,36.65,36.69,81853.0,32.8555,32.9361,32.8197,32.8555,81853.0
2020-11-13 10:05:00,36.7,36.79,36.65,36.77,52721.0,32.8645,32.9451,32.8197,32.9272,52721.0
2020-11-13 10:10:00,36.77,36.88,36.72,36.74,108893.0,32.9272,33.0257,32.8824,32.9003,108893.0
2020-11-13 10:15:00,36.74,36.8,36.69,36.7,33376.0,32.9003,32.954,32.8555,32.8645,33376.0
2020-11-13 10:20:00,36.7,36.76,36.63,36.76,22345.0,32.8645,32.9182,32.8018,32.9182,22345.0
2020-11-13 10:25:00,36.76,36.86,36.71,36.86,22593.0,32.9182,33.0077,32.8734,33.0077,22593.0
2020-11-13 10:30:00,36.85,36.96,36.84,36.92,40930.0,32.9988,33.0973,32.9898,33.0615,40930.0
2020-11-13 10:35:00,36.95,36.95,36.68,36.71,21929.0,33.0883,33.0883,32.8466,32.8734,21929.0
2020-11-13 10:40:00,36.71,36.76,36.69,36.69,27613.0,32.8734,32.9182,32.8555,32.8555,27613.0
2020-11-13 10:45:00,36.68,36.71,36.61,36.63,29940.0,32.8466,32.8734,32.7839,32.8018,29940.0
2020-11-13 10:50:00,36.62,36.68,36.6,36.64,13140.0,32.7928,32.8466,32.7749,32.8107,13140.0
2020-11-13 10:55:00,36.64,36.65,36.53,36.55,29102.0,32.8107,32.8197,32.7122,32.7301,29102.0
2020-11-13 11:00:00,36.55,36.61,36.54,36.58,11927.0,32.7301,32.7839,32.7212,32.757,11927.0
2020-11-13 11:05:00,36.59,36.69,36.56,36.68,96564.0,32.766,32.8555,32.7391,32.8466,96564.0
2020-11-13 11:10:00,36.67,36.7,36.64,36.68,13423.0,32.8376,32.8645,32.8107,32.8466,13423.0
2020-11-13 11:15:00,36.68,36.69,36.62,36.65,34863.0,32.8466,32.8555,32.7928,32.8197,34863.0
2020-11-13 11:20:00,36.65,36.68,36.6,36.63,45307.0,32.8197,32.8466,32.7749,32.8018,45307.0
2020-11-13 11:25:00,36.62,36.68,36.53,36.67,44535.0,32.7928,32.8466,32.7122,32.8376,44535.0
2020-11-13 11:30:00,36.66,36.71,36.61,36.7,19691.0,32.8287,32.8734,32.7839,32.8645,19691.0
2020-11-13 11:35:00,36.69,36.72,36.61,36.7,114436.0,32.8555,32.8824,32.7839,32.8645,114436.0
2020-11-13 11:40:00,36.7,36.81,36.7,36.8,53202.0,32.8645,32.963,32.8645,32.954,53202.0
2020-11-13 11:45:00,36.79,36.87,36.76,36.82,25324.0,32.9451,33.0167,32.9182,32.9719,25324.0
2020-11-13 11:50:00,36.83,36.87,36.78,36.86,20919.0,32.9809,33.0167,32.9361,33.0077,20919.0
2020-11-13 11:55:00,36.86,36.93,36.83,36.86,17882.0,33.0077,33.0704,32.9809,33.0077,17882.0
2020-11-13 12:00:00,36.86,36.88,36.81,36.81,11721.0,33.0077,33.0257,32.963,32.963,11721.0
2020-11-13 12:05:00,36.8,36.85,36.79,36.8,13074.0,32.954,32.9988,32.9451,32.954,13074.0
2020-11-13 12:10:00,36.81,36.81,36.75,36.79,6792.0,32.963,32.963,32.9092,32.9451,6792.0
2020-11-13 12:15:00,36.79,36.79,36.74,36.74,8847.0,32.9451,32.9451,32.9003,32.9003,8847.0
2020-11-13 12:20:00,36.74,36.74,36.68,36.68,21072.0,32.9003,32.9003,32.8466,32.8466,21072.0
2020-11-13 12:25:00,36.67,36.74,36.67,36.73,6043.0,32.8376,32.9003,32.8376,32.8913,6043.0
2020-11-13 12:30:00,36.73,36.77,36.71,36.76,9202.0,32.8913,32.9272,32.8734,32.9182,9202.0
2020-11-13 12:35:00,36.77,36.82,36.76,36.82,24227.0,32.9272,32.9719,32.9182,32.9719,24227.0
2020-11-13 12:40:00,36.82,36.83,36.74,36.77,10143.0,32.9719,32.9809,32.9003,32.9272,10143.0
2020-11-13 12:45:00,36.77,36.8,36.73,36.75,13377.0,32.9272,32.954,32.8913,32.9092,13377.0
2020-11-13 12:50:00,36.75,36.81,36.75,36.81,10215.0,32.9092,32.963,32.9092,32.963,10215.0
2020-11-13 12:55:00,36.81,36.86,36.81,36.84,29907.0,32.963,33.0077,32.963,32.9898,29907.0
2020-11-13 13:00:00,36.85,36.86,36.79,36.84,111345.0,32.9988,33.0077,32.9451,32.9898,111345.0
2020-11-13 13:05:00,36.85,36.98,36.85,36.98,24529.0,32.9988,33.1152,32.9988,33.1152,24529.0
2020-11-13 13:10:00,36.97,37.0,36.89,36.91,50856.0,33.1063,33.1331,33.0346,33.0525,50856.0
2020-11-13 13:15:00,36.91,36.98,36.9,36.98,12789.0,33.0525,33.1152,33.0436,33.1152,12789.0
2020-11-13 13:20:00,36.97,37.04,36.96,37.01,35331.0,33.1063,33.1689,33.0973,33.1421,35331.0
2020-11-13 13:25:00,36.99,37.05,36.99,37.04,19593.0,33.1242,33.1779,33.1242,33.1689,19593.0
2020-11-13 13:30:00,37.05,37.07,36.99,37.04,14293.0,33.1779,33.1958,33.1242,33.1689,14293.0
2020-11-13 13:35:00,37.04,37.13,37.03,37.11,21083.0,33.1689,33.2495,33.16,33.2316,21083.0
2020-11-13 13:40:00,37.12,37.15,37.11,37.14,47530.0,33.2406,33.2674,33.2316,33.2585,47530.0
2020-11-13 13:45:00,37.14,37.19,37.13,37.18,35875.0,33.2585,33.3033,33.2495,33.2943,35875.0
2020-11-13 13:50:00,37.18,37.18,37.11,37.15,27511.0,33.2943,33.2943,33.2316,33.2674,27511.0
2020-11-13 13:55:00,37.14,37.15,37.08,37.12,28016.0,33.2585,33.2674,33.2048,33.2406,28016.0
2020-11-13 14:00:00,37.12,37.17,37.09,37.11,32180.0,33.2406,33.2854,33.2137,33.2316,32180.0
2020-11-13 14:05:00,37.12,37.18,37.11,37.18,37597.0,33.2406,33.2943,33.2316,33.2943,37597.0
2020-11-13 14:10:00,37.19,37.19,37.12,37.13,23151.0,33.3033,33.3033,33.2406,33.2495,23151.0
2020-11-13 14:15:00,37.13,37.21,37.1,37.2,41160.0,33.2495,33.3212,33.2227,33.3122,41160.0
2020-11-13 14:20:00,37.2,37.31,37.2,37.25,35254.0,33.3122,33.4107,33.3122,33.357,35254.0
2020-11-13 14:25:00,37.25,37.26,37.15,37.18,32081.0,33.357,33.3659,33.2674,33.2943,32081.0
2020-11-13 14:30:00,37.19,37.21,37.11,37.13,36202.0,33.3033,33.3212,33.2316,33.2495,36202.0
2020-11-13 14:35:00,37.13,37.19,37.12,37.16,27514.0,33.2495,33.3033,33.2406,33.2764,27514.0
2020-11-13 14:40:00,37.16,37.22,37.15,37.22,34314.0,33.2764,33.3301,33.2674,33.3301,34314.0
2020-11-13 14:45:00,37.22,37.23,37.14,37.15,42342.0,33.3301,33.3391,33.2585,33.2674,42342.0
2020-11-13 14:50:00,37.15,37.19,37.14,37.17,30426.0,33.2674,33.3033,33.2585,33.2854,30426.0
2020-11-13 14:55:00,37.17,37.24,37.17,37.19,36852.0,33.2854,33.348,33.2854,33.3033,36852.0
2020-11-13 15:00:00,37.19,37.22,37.14,37.18,28435.0,33.3033,33.3301,33.2585,33.2943,28435.0
2020-11-13 15:05:00,37.18,37.22,37.17,37.2,27520.0,33.2943,33.3301,33.2854,33.3122,27520.0
2020-11-13 15:10:00,37.2,37.22,37.16,37.2,35840.0,33.3122,33.3301,33.2764,33.3122,35840.0
2020-11-13 15:15:00,37.19,37.25,37.18,37.24,70492.0,33.3033,33.357,33.2943,33.348,70492.0
2020-11-13 15:20:00,37.25,37.26,37.2,37.2,40527.0,33.357,33.3659,33.3122,33.3122,40527.0
2020-11-13 15:25:00,37.2,37.3,37.2,37.28,70774.0,33.3122,33.4018,33.3122,33.3839,70774.0
2020-11-13 15:30:00,37.28,37.38,37.24,37.36,76786.0,33.3839,33.4734,33.348,33.4555,76786.0
2020-11-13 15:35:00,37.37,37.39,37.34,37.35,42148.0,33.4644,33.4824,33.4376,33.4465,42148.0
2020-11-13 15:40:00,37.35,37.41,37.34,37.37,43089.0,33.4465,33.5003,33.4376,33.4644,43089.0
2020-11-13 15:45:00,37.37,37.4,37.33,37.33,78724.0,33.4644,33.4913,33.4286,33.4286,78724.0
2020-11-13 15:50:00,37.34,37.35,37.23,37.26,160875.0,33.4376,33.4465,33.3391,33.3659,160875.0
2020-11-13 15:55:00,37.26,37.35,37.23,37.31,416635.0,33.3659,33.4465,33.3391,33.4107,416635.0
2020-11-16 09:30:00,38.59,38.68,38.24,38.31,294325.0,34.5569,34.6375,34.2435,34.3062,294325.0
2020-11-16 09:35:00,38.32,38.46,38.21,38.21,80141.0,34.3152,34.4405,34.2167,34.2167,80141.0
2020-11-16 09:40:00,38.17,38.24,38.03,38.14,93080.0,34.1808,34.2435,34.0555,34.154,93080.0
2020-11-16 09:45:00,38.15,38.27,38.05,38.16,62951.0,34.1629,34.2704,34.0734,34.1719,62951.0
2020-11-16 09:50:00,38.15,38.32,37.97,38.0,64721.0,34.1629,34.3152,34.0017,34.0286,64721.0
2020-11-16 09:55:00,37.99,38.18,37.92,38.17,64465.0,34.0197,34.1898,33.957,34.1808,64465.0
2020-11-16 10:00:00,38.17,38.28,38.14,38.2,64464.0,34.1808,34.2793,34.154,34.2077,64464.0
2020-11-16 10:05:00,38.19,38.22,38.1,38.18,50005.0,34.1988,34.2256,34.1182,34.1898,50005.0
2020-11-16 10:10:00,38.18,38.42,38.17,38.37,50035.0,34.1898,34.4047,34.1808,34.3599,50035.0
2020-11-16 10:15:00,38.36,38.42,38.3,38.42,43568.0,34.351,34.4047,34.2973,34.4047,43568.0
2020-11-16 10:20:00,38.43,38.5,38.4,38.49,39204.0,34.4137,34.4764,34.3868,34.4674,39204.0
2020-11-16 10:25:00,38.48,38.58,38.44,38.57,39307.0,34.4584,34.548,34.4226,34.539,39307.0
2020-11-16 10:30:00,38.57,38.57,38.46,38.49,33990.0,34.539,34.539,34.4405,34.4674,33990.0
2020-11-16 10:35:00,38.48,38.61,38.43,38.6,44882.0,34.4584,34.5749,34.4137,34.5659,44882.0
2020-11-16 10:40:00,38.6,38.65,38.59,38.59,52624.0,34.5659,34.6107,34.5569,34.5569,52624.0
2020-11-16 10:45:00,38.59,38.66,38.49,38.52,60018.0,34.5569,34.6196,34.4674,34.4943,60018.0
2020-11-16 10:50:00,38.52,38.52,38.4,38.45,46870.0,34.4943,34.4943,34.3868,34.4316,46870.0
2020-11-16 10:55:00,38.45,38.49,38.38,38.43,29871.0,34.4316,34.4674,34.3689,34.4137,29871.0
2020-11-16 11:00:00,38.44,38.45,38.32,38.37,36741.0,34.4226,34.4316,34.3152,34.3599,36741.0
2020-11-16 11:05:00,38.36,38.38,38.15,38.17,25446.0,34.351,34.3689,34.1629,34.1808,25446.0
2020-11-16 11:10:00,38.17,38.2,38.14,38.2,18156.0,34.1808,34.2077,34.154,34.2077,18156.0
2020-11-16 11:15:00,38.2,38.34,38.2,38.31,23672.0,34.2077,34.3331,34.2077,34.3062,23672.0
2020-11-16 11:20:00,38.32,38.4,38.31,38.32,12422.0,34.3152,34.3868,34.3062,34.3152,12422.0
2020-11-16 11:25:00,38.31,38.38,38.29,38.35,25228.0,34.3062,34.3689,34.2883,34.342,25228.0
2020-11-16 11:30:00,38.34,38.46,38.33,38.43,36901.0,34.3331,34.4405,34.3241,34.4137,36901.0
2020-11-16 11:35:00,38.43,38.44,38.36,38.4,36466.0,34.4137,34.4226,34.351,34.3868,36466.0
2020-11-16 11:40:00,38.4,38.47,38.4,38.45,32752.0,34.3868,34.4495,34.3868,34.4316,32752.0
2020-11-16 11:45:00,38.44,38.46,38.41,38.42,16502.0,34.4226,34.4405,34.3958,34.4047,16502.0
2020-11-16 11:50:00,38.43,38.46,38.34,38.35,21766.0,34.4137,34.4405,34.3331,34.342,21766.0
2020-11-16 11:55:00,38.36,38.45,38.35,38.39,26331.0,34.351,34.4316,34.342,34.3778,26331.0
2020-11-16 12:00:00,38.39,38.39,38.29,38.3,12255.0,34.3778,34.3778,34.2883,34.2973,12255.0
2020-11-16 12:05:00,38.31,38.41,38.3,38.38,15638.0,34.3062,34.3958,34.2973,34.3689,15638.0
2020-11-16 12:10:00,38.37,38.37,38.24,38.31,22402.0,34.3599,34.3599,34.2435,34.3062,22402.0
2020-11-16 12:15:00,38.31,38.33,38.28,38.29,17262.0,34.3062,34.3241,34.2793,34.2883,17262.0
2020-11-16 12:20:00,38.29,38.34,38.24,38.25,21302.0,34.2883,34.3331,34.2435,34.2525,21302.0
2020-11-16 12:25:00,38.26,38.29,38.24,38.26,37766.0,34.2614,34.2883,34.2435,34.2614,37766.0
2020-11-16 12:30:00,38.27,38.33,38.24,38.32,24618.0,34.2704,34.3241,34.2435,34.3152,24618.0
2020-11-16 12:35:00,38.32,38.38,38.32,38.37,17402.0,34.3152,34.3689,34.3152,34.3599,17402.0
2020-11-16 12:40:00,38.37,38.38,38.29,38.33,18123.0,34.3599,34.3689,34.2883,34.3241,18123.0
2020-11-16 12:45:00,38.33,38.34,38.29,38.34,21729.0,34.3241,34.3331,34.2883,34.3331,21729.0
2020-11-16 12:50:00,38.36,38.41,38.32,38.33,37527.0,34.351,34.3958,34.3152,34.3241,37527.0
2020-11-16 12:55:00,38.32,38.4,38.31,38.35,24594.0,34.3152,34.3868,34.3062,34.342,24594.0
2020-11-16 13:00:00,38.36,38.36,38.29,38.35,32020.0,34.351,34.351,34.2883,34.342,32020.0
2020-11-16 13:05:00,38.34,38.35,38.29,38.31,45824.0,34.3331,34.342,34.2883,34.3062,45824.0
2020-11-16 13:10:00,38.33,38.37,38.3,38.37,14264.0,34.3241,34.3599,34.2973,34.3599,14264.0
2020-11-16 13:15:00,38.36,38.37,38.28,38.28,18454.0,34.351,34.3599,34.2793,34.2793,18454.0
2020-11-16 13:20:00,38.28,38.32,38.22,38.3,50844.0,34.2793,34.3152,34.2256,34.2973,50844.0
2020-11-16 13:25:00,38.3,38.31,38.23,38.25,59357.0,34.2973,34.3062,34.2346,34.2525,59357.0
2020-11-16 13:30:00,38.25,38.35,38.24,38.35,37785.0,34.2525,34.342,34.2435,34.342,37785.0
2020-11-16 13:35:00,38.35,38.37,38.28,38.3,215159.0,34.342,34.3599,34.2793,34.2973,215159.0
2020-11-16 13:40:00,38.28,38.28,38.1,38.16,32506.0,34.2793,34.2793,34.1182,34.1719,32506.0
2020-11-16 13:45:00,38.16,38.2,38.13,38.13,20101.0,34.1719,34.2077,34.145,34.145,20101.0
2020-11-16 13:50:00,38.13,38.2,38.12,38.2,21438.0,34.145,34.2077,34.1361,34.2077,21438.0
2020-11-16 13:55:00,38.2,38.28,38.19,38.2,21173.0,34.2077,34.2793,34.1988,34.2077,21173.0
2020-11-16 14:00:00,38.19,38.19,38.13,38.18,31215.0,34.1988,34.1988,34.145,34.1898,31215.0
2020-11-16 14:05:00,38.18,38.18,38.1,38.15,92294.0,34.1898,34.1898,34.1182,34.1629,92294.0
2020-11-16 14:10:00,38.15,38.16,38.1,38.1,54731.0,34.1629,34.1719,34.1182,34.1182,54731.0
2020-11-16 14:15:00,38.11,38.13,38.09,38.12,16372.0,34.1271,34.145,34.1092,34.1361,16372.0
2020-11-16 14:20:00,38.12,38.15,38.09,38.14,175180.0,34.1361,34.1629,34.1092,34.154,175180.0
2020-11-16 14:25:00,38.13,38.15,38.11,38.14,38918.0,34.145,34.1629,34.1271,34.154,38918.0
2020-11-16 14:30:00,38.14,38.18,38.05,38.1,66503.0,34.154,34.1898,34.0734,34.1182,66503.0
2020-11-16 14:35:00,38.09,38.1,38.04,38.05,27343.0,34.1092,34.1182,34.0644,34.0734,27343.0
2020-11-16 14:40:00,38.05,38.14,38.04,38.14,74945.0,34.0734,34.154,34.0644,34.154,74945.0
2020-11-16 14:45:00,38.13,38.18,38.11,38.14,48069.0,34.145,34.1898,34.1271,34.154,48069.0
2020-11-16 14:50:00,38.15,38.22,38.15,38.21,85888.0,34.1629,34.2256,34.1629,34.2167,85888.0
2020-11-16 14:55:00,38.21,38.21,38.15,38.16,53323.0,34.2167,34.2167,34.1629,34.1719,53323.0
2020-11-16 15:00:00,38.16,38.18,38.08,38.15,52867.0,34.1719,34.1898,34.1002,34.1629,52867.0
2020-11-16 15:05:00,38.16,38.17,38.07,38.13,37518.0,34.1719,34.1808,34.0913,34.145,37518.0
2020-11-16 15:10:00,38.14,38.17,38.11,38.15,41876.0,34.154,34.1808,34.1271,34.1629,41876.0
2020-11-16 15:15:00,38.16,38.17,38.14,38.17,22556.0,34.1719,34.1808,34.154,34.1808,22556.0
2020-11-16 15:20:00,38.16,38.21,38.15,38.19,55574.0,34.1719,34.2167,34.1629,34.1988,55574.0
2020-11-16 15:25:00,38.19,38.21,38.11,38.16,56431.0,34.1988,34.2167,34.1271,34.1719,56431.0
2020-11-16 15:30:00,38.17,38.25,38.17,38.22,97050.0,34.1808,34.2525,34.1808,34.2256,97050.0
2020-11-16 15:35:00,38.22,38.26,38.19,38.24,77217.0,34.2256,34.2614,34.1988,34.2435,77217.0
2020-11-16 15:40:00,38.25,38.26,38.21,38.25,200057.0,34.2525,34.2614,34.2167,34.2525,200057.0
2020-11-16 15:45:00,38.26,38.3,38.24,38.29,110466.0,34.2614,34.2973,34.2435,34.2883,110466.0
2020-11-16 15:50:00,38.28,38.32,38.26,38.3,236196.0,34.2793,34.3152,34.2614,34.2973,236196.0
2020-11-16 15:55:00,38.3,38.5,38.28,38.48,688258.0,34.2973,34.4764,34.2793,34.4584,688258.0
2020-11-17 09:30:00,37.84,38.13,37.67,37.89,120310.0,33.8853,34.145,33.7331,33.9301,120310.0
2020-11-17 09:35:00,37.93,38.02,37.87,37.98,37777.0,33.9659,34.0465,33.9122,34.0107,37777.0
2020-11-17 09:40:00,37.98,38.0,37.83,37.94,67048.0,34.0107,34.0286,33.8764,33.9749,67048.0
2020-11-17 09:45:00,37.96,38.02,37.82,37.94,31342.0,33.9928,34.0465,33.8674,33.9749,31342.0
2020-11-17 09:50:00,37.94,37.96,37.78,37.8,75974.0,33.9749,33.9928,33.8316,33.8495,75974.0
2020-11-17 09:55:00,37.79,37.83,37.67,37.69,55411.0,33.8406,33.8764,33.7331,33.751,55411.0
2020-11-17 10:00:00,37.69,37.83,37.66,37.79,43037.0,33.751,33.8764,33.7241,33.8406,43037.0
2020-11-17 10:05:00,37.78,37.89,37.74,37.89,29390.0,33.8316,33.9301,33.7958,33.9301,29390.0
2020-11-17 10:10:00,37.9,38.07,37.9,38.04,31752.0,33.9391,34.0913,33.9391,34.0644,31752.0
2020-11-17 10:15:00,38.03,38.14,37.99,38.1,30505.0,34.0555,34.154,34.0197,34.1182,30505.0
2020-11-17 10:20:00,38.1,38.17,38.09,38.11,33958.0,34.1182,34.1808,34.1092,34.1271,33958.0
2020-11-17 10:25:00,38.11,38.2,38.1,38.2,42242.0,34.1271,34.2077,34.1182,34.2077,42242.0
2020-11-17 10:30:00,38.19,38.29,38.12,38.26,38548.0,34.1988,34.2883,34.1361,34.2614,38548.0
2020-11-17 10:35:00,38.26,38.28,38.18,38.19,17800.0,34.2614,34.2793,34.1898,34.1988,17800.0
2020-11-17 10:40:00,38.19,38.21,38.13,38.15,32935.0,34.1988,34.2167,34.145,34.1629,32935.0
2020-11-17 10:45:00,38.16,38.24,38.15,38.2,17193.0,34.1719,34.2435,34.1629,34.2077,17193.0
2020-11-17 10:50:00,38.2,38.25,38.18,38.22,20669.0,34.2077,34.2525,34.1898,34.2256,20669.0
2020-11-17 10:55:00,38.21,38.27,38.19,38.22,17244.0,34.2167,34.2704,34.1988,34.2256,17244.0
2020-11-17 11:00:00,38.22,38.22,38.17,38.21,28735.0,34.2256,34.2256,34.1808,34.2167,28735.0
2020-11-17 11:05:00,38.21,38.3,38.19,38.29,29746.0,34.2167,34.2973,34.1988,34.2883,29746.0
2020-11-17 11:10:00,38.28,38.34,38.26,38.31,58352.0,34.2793,34.3331,34.2614,34.3062,58352.0
2020-11-17 11:15:00,38.3,38.33,38.29,38.31,13082.0,34.2973,34.3241,34.2883,34.3062,13082.0
2020-11-17 11:20:00,38.32,38.53,38.3,38.53,35299.0,34.3152,34.5032,34.2973,34.5032,35299.0
2020-11-17 11:25:00,38.53,38.53,38.44,38.52,38335.0,34.5032,34.5032,34.4226,34.4943,38335.0
2020-11-17 11:30:00,38.53,38.6,38.53,38.59,28768.0,34.5032,34.5659,34.5032,34.5569,28768.0
2020-11-17 11:35:00,38.58,38.67,38.56,38.59,26542.0,34.548,34.6286,34.5301,34.5569,26542.0
2020-11-17 11:40:00,38.59,38.6,38.53,38.58,22448.0,34.5569,34.5659,34.5032,34.548,22448.0
2020-11-17 11:45:00,38.58,38.67,38.57,38.65,22070.0,34.548,34.6286,34.539,34.6107,22070.0
2020-11-17 11:50:00,38.65,38.66,38.52,38.55,85949.0,34.6107,34.6196,34.4943,34.5211,85949.0
2020-11-17 11:55:00,38.55,38.56,38.47,38.47,24162.0,34.5211,34.5301,34.4495,34.4495,24162.0
2020-11-17 12:00:00,38.47,38.49,38.43,38.44,23836.0,34.4495,34.4674,34.4137,34.4226,23836.0
2020-11-17 12:05:00,38.44,38.47,38.42,38.44,20801.0,34.4226,34.4495,34.4047,34.4226,20801.0
2020-11-17 12:10:00,38.45,38.66,38.44,38.65,27989.0,34.4316,34.6196,34.4226,34.6107,27989.0
2020-11-17 12:15:00,38.65,38.67,38.58,38.59,36159.0,34.6107,34.6286,34.548,34.5569,36159.0
2020-11-17 12:20:00,38.58,38.66,38.58,38.66,19328.0,34.548,34.6196,34.548,34.6196,19328.0
2020-11-17 12:25:00,38.66,38.67,38.57,38.64,86421.0,34.6196,34.6286,34.539,34.6017,86421.0
2020-11-17 12:30:00,38.64,38.65,38.56,38.58,14791.0,34.6017,34.6107,34.5301,34.548,14791.0
2020-11-17 12:35:00,38.56,38.7,38.54,38.66,19328.0,34.5301,34.6555,34.5122,34.6196,19328.0
2020-11-17 12:40:00,38.66,38.7,38.63,38.66,46135.0,34.6196,34.6555,34.5928,34.6196,46135.0
2020-11-17 12:45:00,38.66,38.66,38.6,38.6,29458.0,34.6196,34.6196,34.5659,34.5659,29458.0
2020-11-17 12:50:00,38.6,38.64,38.56,38.63,27333.0,34.5659,34.6017,34.5301,34.5928,27333.0
2020-11-17 12:55:00,38.63,38.63,38.56,38.57,19519.0,34.5928,34.5928,34.5301,34.539,19519.0
2020-11-17 13:00:00,38.56,38.57,38.47,38.47,22796.0,34.5301,34.539,34.4495,34.4495,22796.0
2020-11-17 13:05:00,38.48,38.49,38.45,38.48,18554.0,34.4584,34.4674,34.4316,34.4584,18554.0
2020-11-17 13:10:00,38.48,38.48,38.39,38.4,15088.0,34.4584,34.4584,34.3778,34.3868,15088.0
2020-11-17 13:15:00,38.4,38.46,38.35,38.45,22413.0,34.3868,34.4405,34.342,34.4316,22413.0
2020-11-17 13:20:00,38.45,38.46,38.41,38.44,28264.0,34.4316,34.4405,34.3958,34.4226,28264.0
2020-11-17 13:25:00,38.44,38.49,38.44,38.46,16022.0,34.4226,34.4674,34.4226,34.4405,16022.0
2020-11-17 13:30:00,38.46,38.46,38.42,38.44,27726.0,34.4405,34.4405,34.4047,34.4226,27726.0
2020-11-17 13:35:00,38.44,38.53,38.44,38.51,48218.0,34.4226,34.5032,34.4226,34.4853,48218.0
2020-11-17 13:40:00,38.51,38.55,38.5,38.51,18092.0,34.4853,34.5211,34.4764,34.4853,18092.0
2020-11-17 13:45:00,38.5,38.51,38.47,38.48,37846.0,34.4764,34.4853,34.4495,34.4584,37846.0
2020-11-17 13:50:00,38.48,38.48,38.43,38.45,24136.0,34.4584,34.4584,34.4137,34.4316,24136.0
2020-11-17 13:55:00,38.44,38.45,38.39,38.45,123635.0,34.4226,34.4316,34.3778,34.4316,123635.0
2020-11-17 14:00:00,38.46,38.6,38.46,38.59,29433.0,34.4405,34.5659,34.4405,34.5569,29433.0
2020-11-17 14:05:00,38.59,38.62,38.58,38.6,16266.0,34.5569,34.5838,34.548,34.5659,16266.0
2020-11-17 14:10:00,38.6,38.64,38.58,38.61,27457.0,34.5659,34.6017,34.548,34.5749,27457.0
2020-11-17 14:15:00,38.6,38.61,38.57,38.59,26573.0,34.5659,34.5749,34.539,34.5569,26573.0
2020-11-17 14:20:00,38.58,38.59,38.51,38.52,15457.0,34.548,34.5569,34.4853,34.4943,15457.0
2020-11-17 14:25:00,38.52,38.53,38.47,38.49,26195.0,34.4943,34.5032,34.4495,34.4674,26195.0
2020-11-17 14:30:00,38.49,38.51,38.41,38.42,26958.0,34.4674,34.4853,34.3958,34.4047,26958.0
2020-11-17 14:35:00,38.41,38.48,38.41,38.45,41128.0,34.3958,34.4584,34.3958,34.4316,41128.0
2020-11-17 14:40:00,38.44,38.48,38.43,38.45,27664.0,34.4226,34.4584,34.4137,34.4316,27664.0
2020-11-17 14:45:00,38.45,38.47,38.44,38.45,39304.0,34.4316,34.4495,34.4226,34.4316,39304.0
2020-11-17 14:50:00,38.45,38.45,38.38,38.41,81921.0,34.4316,34.4316,34.3689,34.3958,81921.0
2020-11-17 14:55:00,38.41,38.47,38.41,38.43,38819.0,34.3958,34.4495,34.3958,34.4137,38819.0
2020-11-17 15:00:00,38.43,38.44,38.4,38.42,34384.0,34.4137,34.4226,34.3868,34.4047,34384.0
2020-11-17 15:05:00,38.43,38.43,38.35,38.35,26211.0,34.4137,34.4137,34.342,34.342,26211.0
2020-11-17 15:10:00,38.36,38.37,38.32,38.35,77975.0,34.351,34.3599,34.3152,34.342,77975.0
2020-11-17 15:15:00,38.34,38.35,38.28,38.28,74753.0,34.3331,34.342,34.2793,34.2793,74753.0
2020-11-17 15:20:00,38.28,38.31,38.21,38.24,42889.0,34.2793,34.3062,34.2167,34.2435,42889.0
2020-11-17 15:25:00,38.26,38.3,38.24,38.27,43663.0,34.2614,34.2973,34.2435,34.2704,43663.0
2020-11-17 15:30:00,38.27,38.32,38.27,38.3,49302.0,34.2704,34.3152,34.2704,34.2973,49302.0
2020-11-17 15:35:00,38.3,38.36,38.29,38.33,64645.0,34.2973,34.351,34.2883,34.3241,64645.0
2020-11-17 15:40:00,38.33,38.34,38.21,38.26,74820.0,34.3241,34.3331,34.2167,34.2614,74820.0
2020-11-17 15:45:00,38.26,38.28,38.23,38.24,66915.0,34.2614,34.2793,34.2346,34.2435,66915.0
2020-11-17 15:50:00,38.25,38.38,38.2,38.35,143512.0,34.2525,34.3689,34.2077,34.342,143512.0
2020-11-17 15:55:00,38.36,38.43,38.35,38.42,280099.0,34.351,34.4137,34.342,34.4047,280099.0
2020-11-18 09:30:00,38.25,38.49,38.03,38.42,136363.0,34.2525,34.4674,34.0555,34.4047,136363.0
2020-11-18 09:35:00,38.4,38.42,38.23,38.31,56227.0,34.3868,34.4047,34.2346,34.3062,56227.0
2020-11-18 09:40:00,38.31,38.51,38.3,38.44,52038.0,34.3062,34.4853,34.2973,34.4226,52038.0
2020-11-18 09:45:00,38.45,38.55,38.42,38.42,35727.0,34.4316,34.5211,34.4047,34.4047,35727.0
2020-11-18 09:50:00,38.42,38.53,38.39,38.44,39537.0,34.4047,34.5032,34.3778,34.4226,39537.0
2020-11-18 09:55:00,38.44,38.62,38.44,38.62,35241.0,34.4226,34.5838,34.4226,34.5838,35241.0
2020-11-18 10:00:00,38.6,38.8,38.58,38.78,36632.0,34.5659,34.745,34.548,34.7271,36632.0
2020-11-18 10:05:00,38.8,38.85,38.77,38.83,45413.0,34.745,34.7898,34.7181,34.7719,45413.0
2020-11-18 10:10:00,38.85,38.92,38.83,38.86,46906.0,34.7898,34.8525,34.7719,34.7987,46906.0
2020-11-18 10:15:00,38.84,38.84,38.68,38.68,25343.0,34.7808,34.7808,34.6375,34.6375,25343.0
2020-11-18 10:20:00,38.68,38.95,38.65,38.94,60259.0,34.6375,34.8793,34.6107,34.8704,60259.0
2020-11-18 10:25:00,38.94,38.98,38.87,38.88,48745.0,34.8704,34.9062,34.8077,34.8166,48745.0
2020-11-18 10:30:00,38.87,38.99,38.87,38.96,40898.0,34.8077,34.9151,34.8077,34.8883,40898.0
2020-11-18 10:35:00,38.97,38.97,38.87,38.91,30439.0,34.8972,34.8972,34.8077,34.8435,30439.0
2020-11-18 10:40:00,38.91,38.99,38.86,38.97,30535.0,34.8435,34.9151,34.7987,34.8972,30535.0
2020-11-18 10:45:00,38.98,39.04,38.97,39.01,57177.0,34.9062,34.9599,34.8972,34.9331,57177.0
2020-11-18 10:50:00,39.01,39.12,39.0,39.12,152944.0,34.9331,35.0316,34.9241,35.0316,152944.0
2020-11-18 10:55:00,39.11,39.13,38.98,39.01,36128.0,35.0226,35.0405,34.9062,34.9331,36128.0
2020-11-18 11:00:00,39.01,39.11,38.99,39.09,21458.0,34.9331,35.0226,34.9151,35.0047,21458.0
2020-11-18 11:05:00,39.09,39.18,39.08,39.15,24133.0,35.0047,35.0853,34.9957,35.0584,24133.0
2020-11-18 11:10:00,39.15,39.25,39.11,39.14,47236.0,35.0584,35.148,35.0226,35.0495,47236.0
2020-11-18 11:15:00,39.14,39.21,39.09,39.15,33521.0,35.0495,35.1122,35.0047,35.0584,33521.0
2020-11-18 11:20:00,39.15,39.16,39.07,39.11,29274.0,35.0584,35.0674,34.9868,35.0226,29274.0
2020-11-18 11:25:00,39.12,39.19,39.11,39.13,19038.0,35.0316,35.0942,35.0226,35.0405,19038.0
2020-11-18 11:30:00,39.14,39.17,39.12,39.15,26696.0,35.0495,35.0763,35.0316,35.0584,26696.0
2020-11-18 11:35:00,39.16,39.3,39.15,39.28,41261.0,35.0674,35.1927,35.0584,35.1748,41261.0
2020-11-18 11:40:00,39.29,39.29,39.21,39.24,127981.0,35.1838,35.1838,35.1122,35.139,127981.0
2020-11-18 11:45:00,39.25,39.26,39.15,39.15,27781.0,35.148,35.1569,35.0584,35.0584,27781.0
2020-11-18 11:50:00,39.14,39.21,39.1,39.21,75565.0,35.0495,35.1122,35.0136,35.1122,75565.0
2020-11-18 11:55:00,39.21,39.31,39.2,39.27,18571.0,35.1122,35.2017,35.1032,35.1659,18571.0
2020-11-18 12:00:00,39.27,39.29,39.22,39.23,32029.0,35.1659,35.1838,35.1211,35.1301,32029.0
2020-11-18 12:05:00,39.23,39.32,39.21,39.32,57579.0,35.1301,35.2107,35.1122,35.2107,57579.0
2020-11-18 12:10:00,39.31,39.36,39.29,39.34,238943.0,35.2017,35.2465,35.1838,35.2286,238943.0
2020-11-18 12:15:00,39.34,39.35,39.2,39.25,45602.0,35.2286,35.2375,35.1032,35.148,45602.0
2020-11-18 12:20:00,39.26,39.33,39.26,39.27,97989.0,35.1569,35.2196,35.1569,35.1659,97989.0
2020-11-18 12:25:00,39.27,39.28,39.13,39.16,54396.0,35.1659,35.1748,35.0405,35.0674,54396.0
2020-11-18 12:30:00,39.15,39.15,39.06,39.09,213425.0,35.0584,35.0584,34.9778,35.0047,213425.0
2020-11-18 12:35:00,39.08,39.15,39.06,39.14,31626.0,34.9957,35.0584,34.9778,35.0495,31626.0
2020-11-18 12:40:00,39.14,39.21,39.13,39.2,32784.0,35.0495,35.1122,35.0405,35.1032,32784.0
2020-11-18 12:45:00,39.2,39.21,39.16,39.16,26262.0,35.1032,35.1122,35.0674,35.0674,26262.0
2020-11-18 12:50:00,39.16,39.17,39.1,39.15,18398.0,35.0674,35.0763,35.0136,35.0584,18398.0
2020-11-18 12:55:00,39.14,39.17,39.08,39.11,16330.0,35.0495,35.0763,34.9957,35.0226,16330.0
2020-11-18 13:00:00,39.12,39.12,39.07,39.09,16501.0,35.0316,35.0316,34.9868,35.0047,16501.0
2020-11-18 13:05:00,39.09,39.21,39.09,39.21,177345.0,35.0047,35.1122,35.0047,35.1122,177345.0
2020-11-18 13:10:00,39.23,39.33,39.23,39.23,32406.0,35.1301,35.2196,35.1301,35.1301,32406.0
2020-11-18 13:15:00,39.23,39.23,39.17,39.21,13298.0,35.1301,35.1301,35.0763,35.1122,13298.0
2020-11-18 13:20:00,39.21,39.24,39.2,39.23,13141.0,35.1122,35.139,35.1032,35.1301,13141.0
2020-11-18 13:25:00,39.23,39.23,39.09,39.09,24180.0,35.1301,35.1301,35.0047,35.0047,24180.0
2020-11-18 13:30:00,39.09,39.14,39.09,39.1,42569.0,35.0047,35.0495,35.0047,35.0136,42569.0
2020-11-18 13:35:00,39.11,39.24,39.11,39.2,20555.0,35.0226,35.139,35.0226,35.1032,20555.0
2020-11-18 13:40:00,39.2,39.2,39.11,39.14,26062.0,35.1032,35.1032,35.0226,35.0495,26062.0
2020-11-18 13:45:00,39.14,39.14,39.05,39.1,59645.0,35.0495,35.0495,34.9689,35.0136,59645.0
2020-11-18 13:50:00,39.1,39.14,39.05,39.1,62647.0,35.0136,35.0495,34.9689,35.0136,62647.0
2020-11-18 13:55:00,39.1,39.11,39.03,39.1,32434.0,35.0136,35.0226,34.951,35.0136,32434.0
2020-11-18 14:00:00,39.11,39.16,39.09,39.09,32432.0,35.0226,35.0674,35.0047,35.0047,32432.0
2020-11-18 14:05:00,39.08,39.1,39.05,39.08,29102.0,34.9957,35.0136,34.9689,34.9957,29102.0
2020-11-18 14:10:00,39.08,39.09,39.04,39.05,40169.0,34.9957,35.0047,34.9599,34.9689,40169.0
2020-11-18 14:15:00,39.04,39.05,38.98,38.99,92995.0,34.9599,34.9689,34.9062,34.9151,92995.0
2020-11-18 14:20:00,39.0,39.05,38.96,38.98,84460.0,34.9241,34.9689,34.8883,34.9062,84460.0
2020-11-18 14:25:00,38.98,39.06,38.92,39.06,72255.0,34.9062,34.9778,34.8525,34.9778,72255.0
2020-11-18 14:30:00,39.05,39.08,38.97,39.08,56203.0,34.9689,34.9957,34.8972,34.9957,56203.0
2020-11-18 14:35:00,39.08,39.08,39.02,39.06,36176.0,34.9957,34.9957,34.942,34.9778,36176.0
2020-11-18 14:40:00,39.07,39.16,39.03,39.16,48189.0,34.9868,35.0674,34.951,35.0674,48189.0
2020-11-18 14:45:00,39.16,39.18,39.13,39.15,39275.0,35.0674,35.0853,35.0405,35.0584,39275.0
2020-11-18 14:50:00,39.15,39.17,39.11,39.14,31916.0,35.0584,35.0763,35.0226,35.0495,31916.0
2020-11-18 14:55:00,39.15,39.17,39.1,39.12,59083.0,35.0584,35.0763,35.0136,35.0316,59083.0
2020-11-18 15:00:00,39.12,39.13,38.9,38.91,50575.0,35.0316,35.0405,34.8345,34.8435,50575.0
2020-11-18 15:05:00,38.9,39.06,38.89,39.04,69477.0,34.8345,34.9778,34.8256,34.9599,69477.0
2020-11-18 15:10:00,39.04,39.09,39.02,39.08,111378.0,34.9599,35.0047,34.942,34.9957,111378.0
2020-11-18 15:15:00,39.08,39.09,38.97,38.97,62797.0,34.9957,35.0047,34.8972,34.8972,62797.0
2020-11-18 15:20:00,38.97,38.98,38.92,38.97,61914.0,34.8972,34.9062,34.8525,34.8972,61914.0
2020-11-18 15:25:00,38.97,38.99,38.89,38.9,88465.0,34.8972,34.9151,34.8256,34.8345,88465.0
2020-11-18 15:30:00,38.9,38.97,38.85,38.93,125277.0,34.8345,34.8972,34.7898,34.8614,125277.0
2020-11-18 15:35:00,38.92,38.93,38.74,38.79,94411.0,34.8525,34.8614,34.6913,34.736,94411.0
2020-11-18 15:40:00,38.79,38.81,38.7,38.71,84594.0,34.736,34.754,34.6555,34.6644,84594.0
2020-11-18 15:45:00,38.7,38.84,38.7,38.73,105902.0,34.6555,34.7808,34.6555,34.6823,105902.0
2020-11-18 15:50:00,38.73,38.81,38.65,38.73,196286.0,34.6823,34.754,34.6107,34.6823,196286.0
2020-11-18 15:55:00,38.74,38.76,38.54,38.54,409571.0,34.6913,34.7092,34.5122,34.5122,409571.0
2020-11-19 09:30:00,37.99,38.0,37.47,37.84,206723.0,34.0197,34.0286,33.554,33.8853,206723.0
2020-11-19 09:35:00,37.83,38.05,37.79,38.04,85784.0,33.8764,34.0734,33.8406,34.0644,85784.0
2020-11-19 09:40:00,38.06,38.14,37.96,37.98,52357.0,34.0823,34.154,33.9928,34.0107,52357.0
2020-11-19 09:45:00,37.99,38.19,37.99,38.01,66984.0,34.0197,34.1988,34.0197,34.0376,66984.0
2020-11-19 09:50:00,38.01,38.24,37.97,38.24,30125.0,34.0376,34.2435,34.0017,34.2435,30125.0
2020-11-19 09:55:00,38.24,38.26,38.06,38.08,25238.0,34.2435,34.2614,34.0823,34.1002,25238.0
2020-11-19 10:00:00,38.07,38.26,38.07,38.13,31479.0,34.0913,34.2614,34.0913,34.145,31479.0
2020-11-19 10:05:00,38.15,38.26,38.13,38.26,23967.0,34.1629,34.2614,34.145,34.2614,23967.0
2020-11-19 10:10:00,38.28,38.33,38.17,38.24,37511.0,34.2793,34.3241,34.1808,34.2435,37511.0
2020-11-19 10:15:00,38.25,38.37,38.25,38.29,28655.0,34.2525,34.3599,34.2525,34.2883,28655.0
2020-11-19 10:20:00,38.29,38.32,38.15,38.16,50173.0,34.2883,34.3152,34.1629,34.1719,50173.0
2020-11-19 10:25:00,38.16,38.23,38.08,38.19,62170.0,34.1719,34.2346,34.1002,34.1988,62170.0
2020-11-19 10:30:00,38.21,38.28,38.06,38.1,92890.0,34.2167,34.2793,34.0823,34.1182,92890.0
2020-11-19 10:35:00,38.1,38.16,38.01,38.09,32619.0,34.1182,34.1719,34.0376,34.1092,32619.0
2020-11-19 10:40:00,38.09,38.27,38.09,38.26,45370.0,34.1092,34.2704,34.1092,34.2614,45370.0
2020-11-19 10:45:00,38.26,38.34,38.26,38.31,19140.0,34.2614,34.3331,34.2614,34.3062,19140.0
2020-11-19 10:50:00,38.3,38.35,38.21,38.22,22517.0,34.2973,34.342,34.2167,34.2256,22517.0
2020-11-19 10:55:00,38.23,38.25,38.04,38.05,20656.0,34.2346,34.2525,34.0644,34.0734,20656.0
2020-11-19 11:00:00,38.05,38.06,37.98,37.98,21692.0,34.0734,34.0823,34.0107,34.0107,21692.0
2020-11-19 11:05:00,37.98,38.08,37.98,38.01,16768.0,34.0107,34.1002,34.0107,34.0376,16768.0
2020-11-19 11:10:00,38.0,38.02,37.98,37.99,20232.0,34.0286,34.0465,34.0107,34.0197,20232.0
2020-11-19 11:15:00,38.0,38.11,37.99,38.11,14801.0,34.0286,34.1271,34.0197,34.1271,14801.0
2020-11-19 11:20:00,38.11,38.19,38.11,38.18,13355.0,34.1271,34.1988,34.1271,34.1898,13355.0
2020-11-19 11:25:00,38.18,38.18,38.1,38.1,22213.0,34.1898,34.1898,34.1182,34.1182,22213.0
2020-11-19 11:30:00,38.09,38.12,37.94,37.95,21359.0,34.1092,34.1361,33.9749,33.9838,21359.0
2020-11-19 11:35:00,37.93,37.96,37.89,37.91,23637.0,33.9659,33.9928,33.9301,33.948,23637.0
2020-11-19 11:40:00,37.9,38.0,37.89,37.98,10252.0,33.9391,34.0286,33.9301,34.0107,10252.0
2020-11-19 11:45:00,37.98,38.0,37.92,37.94,15676.0,34.0107,34.0286,33.957,33.9749,15676.0
2020-11-19 11:50:00,37.94,37.94,37.88,37.89,14826.0,33.9749,33.9749,33.9211,33.9301,14826.0
2020-11-19 11:55:00,37.89,37.92,37.84,37.92,14179.0,33.9301,33.957,33.8853,33.957,14179.0
2020-11-19 12:00:00,37.92,37.98,37.89,37.95,38927.0,33.957,34.0107,33.9301,33.9838,38927.0
2020-11-19 12:05:00,37.95,37.97,37.91,37.95,11911.0,33.9838,34.0017,33.948,33.9838,11911.0
2020-11-19 12:10:00,37.95,38.0,37.94,37.96,14530.0,33.9838,34.0286,33.9749,33.9928,14530.0
2020-11-19 12:15:00,37.97,37.98,37.87,37.88,20194.0,34.0017,34.0107,33.9122,33.9211,20194.0
2020-11-19 12:20:00,37.89,38.0,37.89,37.96,22332.0,33.9301,34.0286,33.9301,33.9928,22332.0
2020-11-19 12:25:00,37.96,38.02,37.95,38.01,14319.0,33.9928,34.0465,33.9838,34.0376,14319.0
2020-11-19 12:30:00,38.0,38.07,37.99,38.07,13520.0,34.0286,34.0913,34.0197,34.0913,13520.0
2020-11-19 12:35:00,38.07,38.15,38.07,38.13,15919.0,34.0913,34.1629,34.0913,34.145,15919.0
2020-11-19 12:40:00,38.12,38.12,38.02,38.02,16708.0,34.1361,34.1361,34.0465,34.0465,16708.0
2020-11-19 12:45:00,38.02,38.04,37.98,38.02,8739.0,34.0465,34.0644,34.0107,34.0465,8739.0
2020-11-19 12:50:00,38.01,38.02,37.99,37.99,14826.0,34.0376,34.0465,34.0197,34.0197,14826.0
2020-11-19 12:55:00,37.99,38.12,37.97,38.11,10894.0,34.0197,34.1361,34.0017,34.1271,10894.0
2020-11-19 13:00:00,38.11,38.22,38.11,38.21,21297.0,34.1271,34.2256,34.1271,34.2167,21297.0
2020-11-19 13:05:00,38.21,38.21,38.11,38.13,17647.0,34.2167,34.2167,34.1271,34.145,17647.0
2020-11-19 13:10:00,38.13,38.19,38.13,38.18,12416.0,34.145,34.1988,34.145,34.1898,12416.0
2020-11-19 13:15:00,38.18,38.22,38.17,38.2,50161.0,34.1898,34.2256,34.1808,34.2077,50161.0
2020-11-19 13:20:00,38.2,38.23,38.17,38.2,12045.0,34.2077,34.2346,34.1808,34.2077,12045.0
2020-11-19 13:25:00,38.2,38.28,38.17,38.17,27494.0,34.2077,34.2793,34.1808,34.1808,27494.0
2020-11-19 13:30:00,38.16,38.21,38.12,38.16,10838.0,34.1719,34.2167,34.1361,34.1719,10838.0
2020-11-19 13:35:00,38.16,38.18,38.15,38.15,10126.0,34.1719,34.1898,34.1629,34.1629,10126.0
2020-11-19 13:40:00,38.15,38.18,38.13,38.16,11250.0,34.1629,34.1898,34.145,34.1719,11250.0
2020-11-19 13:45:00,38.16,38.36,38.16,38.3,28575.0,34.1719,34.351,34.1719,34.2973,28575.0
2020-11-19 13:50:00,38.29,38.29,38.16,38.2,25413.0,34.2883,34.2883,34.1719,34.2077,25413.0
2020-11-19 13:55:00,38.2,38.21,38.15,38.15,15696.0,34.2077,34.2167,34.1629,34.1629,15696.0
2020-11-19 14:00:00,38.16,38.17,38.08,38.08,33288.0,34.1719,34.1808,34.1002,34.1002,33288.0
2020-11-19 14:05:00,38.08,38.11,38.06,38.11,16937.0,34.1002,34.1271,34.0823,34.1271,16937.0
2020-11-19 14:10:00,38.11,38.14,38.06,38.13,15940.0,34.1271,34.154,34.0823,34.145,15940.0
2020-11-19 14:15:00,38.14,38.14,38.06,38.08,27745.0,34.154,34.154,34.0823,34.1002,27745.0
2020-11-19 14:20:00,38.08,38.12,38.04,38.12,31669.0,34.1002,34.1361,34.0644,34.1361,31669.0
2020-11-19 14:25:00,38.12,38.16,38.1,38.11,16431.0,34.1361,34.1719,34.1182,34.1271,16431.0
2020-11-19 14:30:00,38.1,38.15,38.08,38.13,16757.0,34.1182,34.1629,34.1002,34.145,16757.0
2020-11-19 14:35:00,38.14,38.19,38.13,38.17,88453.0,34.154,34.1988,34.145,34.1808,88453.0
2020-11-19 14:40:00,38.17,38.26,38.16,38.2,237624.0,34.1808,34.2614,34.1719,34.2077,237624.0
2020-11-19 14:45:00,38.2,38.25,38.18,38.25,96147.0,34.2077,34.2525,34.1898,34.2525,96147.0
2020-11-19 14:50:00,38.25,38.26,38.05,38.06,103369.0,34.2525,34.2614,34.0734,34.0823,103369.0
2020-11-19 14:55:00,38.06,38.13,38.06,38.13,26181.0,34.0823,34.145,34.0823,34.145,26181.0
2020-11-19 15:00:00,38.13,38.16,38.1,38.14,34286.0,34.145,34.1719,34.1182,34.154,34286.0
2020-11-19 15:05:00,38.14,38.15,38.09,38.13,122470.0,34.154,34.1629,34.1092,34.145,122470.0
2020-11-19 15:10:00,38.14,38.24,38.13,38.24,31456.0,34.154,34.2435,34.145,34.2435,31456.0
2020-11-19 15:15:00,38.24,38.26,38.15,38.16,43378.0,34.2435,34.2614,34.1629,34.1719,43378.0
2020-11-19 15:20:00,38.16,38.23,38.15,38.21,53550.0,34.1719,34.2346,34.1629,34.2167,53550.0
2020-11-19 15:25:00,38.21,38.27,38.19,38.27,78682.0,34.2167,34.2704,34.1988,34.2704,78682.0
2020-11-19 15:30:00,38.27,38.38,38.25,38.38,33822.0,34.2704,34.3689,34.2525,34.3689,33822.0
2020-11-19 15:35:00,38.38,38.53,38.37,38.48,108154.0,34.3689,34.5032,34.3599,34.4584,108154.0
2020-11-19 15:40:00,38.48,38.52,38.43,38.44,38313.0,34.4584,34.4943,34.4137,34.4226,38313.0
2020-11-19 15:45:00,38.43,38.48,38.41,38.45,99333.0,34.4137,34.4584,34.3958,34.4316,99333.0
2020-11-19 15:50:00,38.45,38.6,38.45,38.57,85186.0,34.4316,34.5659,34.4316,34.539,85186.0
2020-11-19 15:55:00,38.58,38.58,38.46,38.53,188096.0,34.548,34.548,34.4405,34.5032,188096.0
2020-11-20 09:30:00,38.65,38.65,38.22,38.24,232974.0,34.6107,34.6107,34.2256,34.2435,232974.0
2020-11-20 09:35:00,38.25,38.3,38.13,38.3,58573.0,34.2525,34.2973,34.145,34.2973,58573.0
2020-11-20 09:40:00,38.3,38.71,38.29,38.71,78068.0,34.2973,34.6644,34.2883,34.6644,78068.0
2020-11-20 09:45:00,38.7,38.86,38.63,38.75,93118.0,34.6555,34.7987,34.5928,34.7002,93118.0
2020-11-20 09:50:00,38.74,38.74,38.41,38.41,30380.0,34.6913,34.6913,34.3958,34.3958,30380.0
2020-11-20 09:55:00,38.4,38.8,38.32,38.58,63624.0,34.3868,34.745,34.3152,34.548,63624.0
2020-11-20 10:00:00,38.57,38.65,38.48,38.51,148786.0,34.539,34.6107,34.4584,34.4853,148786.0
2020-11-20 10:05:00,38.5,38.54,38.42,38.5,58398.0,34.4764,34.5122,34.4047,34.4764,58398.0
2020-11-20 10:10:00,38.52,38.57,38.32,38.39,79431.0,34.4943,34.539,34.3152,34.3778,79431.0
2020-11-20 10:15:00,38.41,38.43,38.32,38.32,64196.0,34.3958,34.4137,34.3152,34.3152,64196.0
2020-11-20 10:20:00,38.32,38.54,38.24,38.5,42886.0,34.3152,34.5122,34.2435,34.4764,42886.0
2020-11-20 10:25:00,38.49,38.49,38.39,38.43,34511.0,34.4674,34.4674,34.3778,34.4137,34511.0
2020-11-20 10:30:00,38.43,38.44,38.32,38.38,39850.0,34.4137,34.4226,34.3152,34.3689,39850.0
2020-11-20 10:35:00,38.36,38.49,38.31,38.46,84848.0,34.351,34.4674,34.3062,34.4405,84848.0
2020-11-20 10:40:00,38.47,38.48,38.24,38.24,40899.0,34.4495,34.4584,34.2435,34.2435,40899.0
2020-11-20 10:45:00,38.25,38.28,38.2,38.26,64609.0,34.2525,34.2793,34.2077,34.2614,64609.0
2020-11-20 10:50:00,38.28,38.41,38.28,38.32,22922.0,34.2793,34.3958,34.2793,34.3152,22922.0
2020-11-20 10:55:00,38.31,38.33,38.25,38.27,16990.0,34.3062,34.3241,34.2525,34.2704,16990.0
2020-11-20 11:00:00,38.27,38.28,38.18,38.21,16914.0,34.2704,34.2793,34.1898,34.2167,16914.0
2020-11-20 11:05:00,38.21,38.23,38.12,38.16,59985.0,34.2167,34.2346,34.1361,34.1719,59985.0
2020-11-20 11:10:00,38.12,38.12,38.06,38.06,190648.0,34.1361,34.1361,34.0823,34.0823,190648.0
2020-11-20 11:15:00,38.06,38.13,38.03,38.12,19197.0,34.0823,34.145,34.0555,34.1361,19197.0
2020-11-20 11:20:00,38.11,38.17,38.08,38.11,10321.0,34.1271,34.1808,34.1002,34.1271,10321.0
2020-11-20 11:25:00,38.11,38.24,38.11,38.14,21997.0,34.1271,34.2435,34.1271,34.154,21997.0
2020-11-20 11:30:00,38.13,38.16,38.1,38.15,27431.0,34.145,34.1719,34.1182,34.1629,27431.0
2020-11-20 11:35:00,38.15,38.8,38.12,38.14,70334.0,34.1629,34.745,34.1361,34.154,70334.0
2020-11-20 11:40:00,38.14,38.17,38.1,38.1,30105.0,34.154,34.1808,34.1182,34.1182,30105.0
2020-11-20 11:45:00,38.11,38.13,38.0,38.03,34816.0,34.1271,34.145,34.0286,34.0555,34816.0
2020-11-20 11:50:00,38.01,38.15,38.01,38.14,17457.0,34.0376,34.1629,34.0376,34.154,17457.0
2020-11-20 11:55:00,38.14,38.17,38.09,38.12,35736.0,34.154,34.1808,34.1092,34.1361,35736.0
2020-11-20 12:00:00,38.12,38.15,38.08,38.14,18204.0,34.1361,34.1629,34.1002,34.154,18204.0
2020-11-20 12:05:00,38.14,38.15,38.05,38.07,23113.0,34.154,34.1629,34.0734,34.0913,23113.0
2020-11-20 12:10:00,38.07,38.14,38.05,38.12,10775.0,34.0913,34.154,34.0734,34.1361,10775.0
2020-11-20 12:15:00,38.12,38.15,38.11,38.11,66668.0,34.1361,34.1629,34.1271,34.1271,66668.0
2020-11-20 12:20:00,38.12,38.15,38.12,38.12,12034.0,34.1361,34.1629,34.1361,34.1361,12034.0
2020-11-20 12:25:00,38.12,38.13,38.1,38.12,10013.0,34.1361,34.145,34.1182,34.1361,10013.0
2020-11-20 12:30:00,38.14,38.14,38.03,38.06,14741.0,34.154,34.154,34.0555,34.0823,14741.0
2020-11-20 12:35:00,38.06,38.07,38.01,38.02,14906.0,34.0823,34.0913,34.0376,34.0465,14906.0
2020-11-20 12:40:00,38.02,38.08,38.02,38.07,54386.0,34.0465,34.1002,34.0465,34.0913,54386.0
2020-11-20 12:45:00,38.06,38.11,38.03,38.03,16388.0,34.0823,34.1271,34.0555,34.0555,16388.0
2020-11-20 12:50:00,38.04,38.08,38.01,38.05,21750.0,34.0644,34.1002,34.0376,34.0734,21750.0
2020-11-20 12:55:00,38.04,38.11,38.0,38.1,30284.0,34.0644,34.1271,34.0286,34.1182,30284.0
2020-11-20 13:00:00,38.1,38.2,38.09,38.17,31576.0,34.1182,34.2077,34.1092,34.1808,31576.0
2020-11-20 13:05:00,38.16,38.17,38.06,38.09,11073.0,34.1719,34.1808,34.0823,34.1092,11073.0
2020-11-20 13:10:00,38.09,38.2,38.09,38.16,35413.0,34.1092,34.2077,34.1092,34.1719,35413.0
2020-11-20 13:15:00,38.16,38.24,38.16,38.2,20921.0,34.1719,34.2435,34.1719,34.2077,20921.0
2020-11-20 13:20:00,38.2,38.28,38.17,38.27,19829.0,34.2077,34.2793,34.1808,34.2704,19829.0
2020-11-20 13:25:00,38.27,38.28,38.24,38.28,12322.0,34.2704,34.2793,34.2435,34.2793,12322.0
2020-11-20 13:30:00,38.27,38.31,38.25,38.3,25128.0,34.2704,34.3062,34.2525,34.2973,25128.0
2020-11-20 13:35:00,38.31,38.4,38.27,38.28,79645.0,34.3062,34.3868,34.2704,34.2793,79645.0
2020-11-20 13:40:00,38.29,38.3,38.24,38.29,13772.0,34.2883,34.2973,34.2435,34.2883,13772.0
2020-11-20 13:45:00,38.29,38.41,38.28,38.39,29944.0,34.2883,34.3958,34.2793,34.3778,29944.0
2020-11-20 13:50:00,38.4,38.4,38.35,38.36,16742.0,34.3868,34.3868,34.342,34.351,16742.0
2020-11-20 13:55:00,38.36,38.41,38.35,38.41,32561.0,34.351,34.3958,34.342,34.3958,32561.0
2020-11-20 14:00:00,38.41,38.42,38.34,38.34,13212.0,34.3958,34.4047,34.3331,34.3331,13212.0
2020-11-20 14:05:00,38.34,38.42,38.33,38.41,18358.0,34.3331,34.4047,34.3241,34.3958,18358.0
2020-11-20 14:10:00,38.4,38.42,38.38,38.42,18731.0,34.3868,34.4047,34.3689,34.4047,18731.0
2020-11-20 14:15:00,38.42,38.42,38.36,38.42,29847.0,34.4047,34.4047,34.351,34.4047,29847.0
2020-11-20 14:20:00,38.41,38.42,38.36,38.36,20765.0,34.3958,34.4047,34.351,34.351,20765.0
2020-11-20 14:25:00,38.36,38.38,38.34,38.36,22421.0,34.351,34.3689,34.3331,34.351,22421.0
2020-11-20 14:30:00,38.37,38.45,38.37,38.45,53108.0,34.3599,34.4316,34.3599,34.4316,53108.0
2020-11-20 14:35:00,38.45,38.53,38.45,38.5,69664.0,34.4316,34.5032,34.4316,34.4764,69664.0
2020-11-20 14:40:00,38.49,38.54,38.47,38.54,53314.0,34.4674,34.5122,34.4495,34.5122,53314.0
2020-11-20 14:45:00,38.54,38.55,38.49,38.51,31114.0,34.5122,34.5211,34.4674,34.4853,31114.0
2020-11-20 14:50:00,38.51,38.52,38.48,38.49,36748.0,34.4853,34.4943,34.4584,34.4674,36748.0
2020-11-20 14:55:00,38.49,38.52,38.46,38.49,26119.0,34.4674,34.4943,34.4405,34.4674,26119.0
2020-11-20 15:00:00,38.49,38.51,38.47,38.5,29892.0,34.4674,34.4853,34.4495,34.4764,29892.0
2020-11-20 15:05:00,38.5,38.55,38.44,38.48,52577.0,34.4764,34.5211,34.4226,34.4584,52577.0
2020-11-20 15:10:00,38.47,38.56,38.46,38.53,49634.0,34.4495,34.5301,34.4405,34.5032,49634.0
2020-11-20 15:15:00,38.54,38.56,38.5,38.55,46594.0,34.5122,34.5301,34.4764,34.5211,46594.0
2020-11-20 15:20:00,38.55,38.61,38.52,38.6,47051.0,34.5211,34.5749,34.4943,34.5659,47051.0
2020-11-20 15:25:00,38.6,38.65,38.57,38.58,53848.0,34.5659,34.6107,34.539,34.548,53848.0
2020-11-20 15:30:00,38.59,38.59,38.5,38.53,77698.0,34.5569,34.5569,34.4764,34.5032,77698.0
2020-11-20 15:35:00,38.52,38.62,38.51,38.61,50384.0,34.4943,34.5838,34.4853,34.5749,50384.0
2020-11-20 15:40:00,38.62,38.65,38.58,38.65,65438.0,34.5838,34.6107,34.548,34.6107,65438.0
2020-11-20 15:45:00,38.64,38.75,38.63,38.71,117794.0,34.6017,34.7002,34.5928,34.6644,117794.0
2020-11-20 15:50:00,38.71,38.72,38.53,38.55,153837.0,34.6644,34.6734,34.5032,34.5211,153837.0
2020-11-20 15:55:00,38.55,38.66,38.49,38.62,517404.0,34.5211,34.6196,34.4674,34.5838,517404.0
2020-11-23 09:30:00,39.38,39.38,38.9,38.95,105811.0,35.2644,35.2644,34.8345,34.8793,105811.0
2020-11-23 09:35:00,38.96,39.0,38.81,38.95,50747.0,34.8883,34.9241,34.754,34.8793,50747.0
2020-11-23 09:40:00,38.95,39.11,38.85,39.1,58150.0,34.8793,35.0226,34.7898,35.0136,58150.0
2020-11-23 09:45:00,39.12,39.21,39.09,39.15,47941.0,35.0316,35.1122,35.0047,35.0584,47941.0
2020-11-23 09:50:00,39.15,39.34,39.15,39.33,64280.0,35.0584,35.2286,35.0584,35.2196,64280.0
2020-11-23 09:55:00,39.36,39.56,39.35,39.47,75752.0,35.2465,35.4256,35.2375,35.345,75752.0
2020-11-23 10:00:00,39.47,39.57,39.41,39.55,44096.0,35.345,35.4345,35.2912,35.4166,44096.0
2020-11-23 10:05:00,39.55,39.56,39.41,39.54,48206.0,35.4166,35.4256,35.2912,35.4077,48206.0
2020-11-23 10:10:00,39.54,39.61,39.52,39.59,61513.0,35.4077,35.4703,35.3898,35.4524,61513.0
2020-11-23 10:15:00,39.59,39.72,39.56,39.72,87423.0,35.4524,35.5688,35.4256,35.5688,87423.0
2020-11-23 10:20:00,39.71,39.77,39.67,39.72,78766.0,35.5599,35.6136,35.5241,35.5688,78766.0
2020-11-23 10:25:00,39.72,39.74,39.53,39.54,49927.0,35.5688,35.5868,35.3987,35.4077,49927.0
2020-11-23 10:30:00,39.53,39.67,39.52,39.67,176540.0,35.3987,35.5241,35.3898,35.5241,176540.0
2020-11-23 10:35:00,39.66,39.77,39.64,39.68,56588.0,35.5151,35.6136,35.4972,35.533,56588.0
2020-11-23 10:40:00,39.69,39.72,39.64,39.69,36215.0,35.542,35.5688,35.4972,35.542,36215.0
2020-11-23 10:45:00,39.68,39.86,39.68,39.77,47726.0,35.533,35.6942,35.533,35.6136,47726.0
2020-11-23 10:50:00,39.77,39.8,39.71,39.78,110752.0,35.6136,35.6405,35.5599,35.6226,110752.0
2020-11-23 10:55:00,39.77,39.8,39.67,39.76,65553.0,35.6136,35.6405,35.5241,35.6047,65553.0
2020-11-23 11:00:00,39.77,39.82,39.74,39.8,29408.0,35.6136,35.6584,35.5868,35.6405,29408.0
2020-11-23 11:05:00,39.8,39.84,39.73,39.77,39223.0,35.6405,35.6763,35.5778,35.6136,39223.0
2020-11-23 11:10:00,39.78,39.79,39.66,39.66,82862.0,35.6226,35.6315,35.5151,35.5151,82862.0
2020-11-23 11:15:00,39.66,39.68,39.59,39.68,24425.0,35.5151,35.533,35.4524,35.533,24425.0
2020-11-23 11:20:00,39.68,39.78,39.67,39.78,69226.0,35.533,35.6226,35.5241,35.6226,69226.0
2020-11-23 11:25:00,39.78,39.78,39.72,39.74,26280.0,35.6226,35.6226,35.5688,35.5868,26280.0
2020-11-23 11:30:00,39.73,39.74,39.52,39.52,34546.0,35.5778,35.5868,35.3898,35.3898,34546.0
2020-11-23 11:35:00,39.53,39.63,39.52,39.57,21955.0,35.3987,35.4883,35.3898,35.4345,21955.0
2020-11-23 11:40:00,39.58,39.59,39.52,39.52,85667.0,35.4435,35.4524,35.3898,35.3898,85667.0
2020-11-23 11:45:00,39.52,39.53,39.44,39.52,18764.0,35.3898,35.3987,35.3181,35.3898,18764.0
2020-11-23 11:50:00,39.53,39.56,39.48,39.51,39173.0,35.3987,35.4256,35.3539,35.3808,39173.0
2020-11-23 11:55:00,39.51,39.57,39.49,39.52,85615.0,35.3808,35.4345,35.3629,35.3898,85615.0
2020-11-23 12:00:00,39.53,39.53,39.46,39.47,41564.0,35.3987,35.3987,35.336,35.345,41564.0
2020-11-23 12:05:00,39.47,39.48,39.41,39.44,47296.0,35.345,35.3539,35.2912,35.3181,47296.0
2020-11-23 12:10:00,39.45,39.56,39.45,39.46,99835.0,35.3271,35.4256,35.3271,35.336,99835.0
2020-11-23 12:15:00,39.45,39.5,39.36,39.49,20260.0,35.3271,35.3718,35.2465,35.3629,20260.0
2020-11-23 12:20:00,39.48,39.5,39.46,39.5,15439.0,35.3539,35.3718,35.336,35.3718,15439.0
2020-11-23 12:25:00,39.49,39.54,39.41,39.42,64035.0,35.3629,35.4077,35.2912,35.3002,64035.0
2020-11-23 12:30:00,39.41,39.48,39.38,39.48,20081.0,35.2912,35.3539,35.2644,35.3539,20081.0
2020-11-23 12:35:00,39.47,39.5,39.45,39.47,48759.0,35.345,35.3718,35.3271,35.345,48759.0
2020-11-23 12:40:00,39.48,39.57,39.47,39.5,44822.0,35.3539,35.4345,35.345,35.3718,44822.0
2020-11-23 12:45:00,39.51,39.61,39.47,39.61,18366.0,35.3808,35.4703,35.345,35.4703,18366.0
2020-11-23 12:50:00,39.61,39.69,39.58,39.59,45564.0,35.4703,35.542,35.4435,35.4524,45564.0
2020-11-23 12:55:00,39.59,39.66,39.59,39.66,15692.0,35.4524,35.5151,35.4524,35.5151,15692.0
2020-11-23 13:00:00,39.64,39.78,39.62,39.77,28016.0,35.4972,35.6226,35.4793,35.6136,28016.0
2020-11-23 13:05:00,39.77,39.79,39.7,39.71,28996.0,35.6136,35.6315,35.5509,35.5599,28996.0
2020-11-23 13:10:00,39.71,39.76,39.71,39.74,15576.0,35.5599,35.6047,35.5599,35.5868,15576.0
2020-11-23 13:15:00,39.75,39.79,39.71,39.73,32077.0,35.5957,35.6315,35.5599,35.5778,32077.0
2020-11-23 13:20:00,39.73,39.77,39.7,39.73,11191.0,35.5778,35.6136,35.5509,35.5778,11191.0
2020-11-23 13:25:00,39.73,39.79,39.65,39.65,22402.0,35.5778,35.6315,35.5062,35.5062,22402.0
2020-11-23 13:30:00,39.66,39.68,39.63,39.67,14803.0,35.5151,35.533,35.4883,35.5241,14803.0
2020-11-23 13:35:00,39.68,39.71,39.65,39.69,18271.0,35.533,35.5599,35.5062,35.542,18271.0
2020-11-23 13:40:00,39.69,39.71,39.64,39.66,13257.0,35.542,35.5599,35.4972,35.5151,13257.0
2020-11-23 13:45:00,39.66,39.71,39.63,39.64,50920.0,35.5151,35.5599,35.4883,35.4972,50920.0
2020-11-23 13:50:00,39.63,39.72,39.63,39.7,21576.0,35.4883,35.5688,35.4883,35.5509,21576.0
2020-11-23 13:55:00,39.71,39.71,39.68,39.68,33318.0,35.5599,35.5599,35.533,35.533,33318.0
2020-11-23 14:00:00,39.67,39.69,39.63,39.66,63221.0,35.5241,35.542,35.4883,35.5151,63221.0
2020-11-23 14:05:00,39.66,39.67,39.56,39.56,13952.0,35.5151,35.5241,35.4256,35.4256,13952.0
2020-11-23 14:10:00,39.57,39.59,39.51,39.59,23151.0,35.4345,35.4524,35.3808,35.4524,23151.0
2020-11-23 14:15:00,39.58,39.61,39.55,39.58,18937.0,35.4435,35.4703,35.4166,35.4435,18937.0
2020-11-23 14:20:00,39.57,39.62,39.56,39.62,13550.0,35.4345,35.4793,35.4256,35.4793,13550.0
2020-11-23 14:25:00,39.63,39.68,39.63,39.65,10980.0,35.4883,35.533,35.4883,35.5062,10980.0
2020-11-23 14:30:00,39.67,39.72,39.67,39.7,10309.0,35.5241,35.5688,35.5241,35.5509,10309.0
2020-11-23 14:35:00,39.7,39.72,39.68,39.71,13798.0,35.5509,35.5688,35.533,35.5599,13798.0
2020-11-23 14:40:00,39.71,39.72,39.67,39.7,12863.0,35.5599,35.5688,35.5241,35.5509,12863.0
2020-11-23 14:45:00,39.69,39.71,39.66,39.66,17635.0,35.542,35.5599,35.5151,35.5151,17635.0
2020-11-23 14:50:00,39.67,39.8,39.67,39.76,41916.0,35.5241,35.6405,35.5241,35.6047,41916.0
2020-11-23 14:55:00,39.75,39.81,39.74,39.8,40968.0,35.5957,35.6494,35.5868,35.6405,40968.0
2020-11-23 15:00:00,39.8,39.89,39.77,39.87,34407.0,35.6405,35.7211,35.6136,35.7032,34407.0
2020-11-23 15:05:00,39.88,39.95,39.86,39.93,42781.0,35.7121,35.7748,35.6942,35.7569,42781.0
2020-11-23 15:10:00,39.92,39.94,39.89,39.94,18649.0,35.7479,35.7659,35.7211,35.7659,18649.0
2020-11-23 15:15:00,39.93,39.95,39.84,39.84,29287.0,35.7569,35.7748,35.6763,35.6763,29287.0
2020-11-23 15:20:00,39.84,39.89,39.83,39.87,27265.0,35.6763,35.7211,35.6674,35.7032,27265.0
2020-11-23 15:25:00,39.86,39.87,39.83,39.87,30465.0,35.6942,35.7032,35.6674,35.7032,30465.0
2020-11-23 15:30:00,39.86,39.87,39.8,39.83,59389.0,35.6942,35.7032,35.6405,35.6674,59389.0
2020-11-23 15:35:00,39.83,39.84,39.71,39.77,43597.0,35.6674,35.6763,35.5599,35.6136,43597.0
2020-11-23 15:40:00,39.77,39.87,39.77,39.86,50402.0,35.6136,35.7032,35.6136,35.6942,50402.0
2020-11-23 15:45:00,39.87,39.93,39.83,39.89,78929.0,35.7032,35.7569,35.6674,35.7211,78929.0
2020-11-23 15:50:00,39.89,39.95,39.84,39.88,106392.0,35.7211,35.7748,35.6763,35.7121,106392.0
2020-11-23 15:55:00,39.87,39.87,39.72,39.76,293523.0,35.7032,35.7032,35.5688,35.6047,293523.0
2020-11-24 09:30:00,40.76,40.9,40.52,40.53,209108.0,36.5002,36.6255,36.2852,36.2942,209108.0
2020-11-24 09:35:00,40.5,40.68,40.42,40.58,35885.0,36.2673,36.4285,36.1957,36.339,35885.0
2020-11-24 09:40:00,40.57,40.58,40.3,40.44,63149.0,36.33,36.339,36.0882,36.2136,63149.0
2020-11-24 09:45:00,40.44,40.52,40.27,40.35,52575.0,36.2136,36.2852,36.0614,36.133,52575.0
2020-11-24 09:50:00,40.36,40.51,40.28,40.47,64177.0,36.142,36.2763,36.0703,36.2405,64177.0
2020-11-24 09:55:00,40.48,40.61,40.48,40.54,86414.0,36.2494,36.3658,36.2494,36.3032,86414.0
2020-11-24 10:00:00,40.55,40.75,40.53,40.75,91871.0,36.3121,36.4912,36.2942,36.4912,91871.0
2020-11-24 10:05:00,40.75,40.76,40.6,40.69,66383.0,36.4912,36.5002,36.3569,36.4375,66383.0
2020-11-24 10:10:00,40.69,40.84,40.62,40.83,84901.0,36.4375,36.5718,36.3748,36.5628,84901.0
2020-11-24 10:15:00,40.82,40.92,40.74,40.91,55059.0,36.5539,36.6434,36.4822,36.6345,55059.0
2020-11-24 10:20:00,40.9,41.09,40.9,41.05,127642.0,36.6255,36.7957,36.6255,36.7599,127642.0
2020-11-24 10:25:00,41.06,41.21,41.06,41.18,103484.0,36.7688,36.9031,36.7688,36.8763,103484.0
2020-11-24 10:30:00,41.18,41.23,41.11,41.15,151116.0,36.8763,36.921,36.8136,36.8494,151116.0
2020-11-24 10:35:00,41.15,41.23,41.05,41.09,70767.0,36.8494,36.921,36.7599,36.7957,70767.0
2020-11-24 10:40:00,41.09,41.15,41.04,41.1,45399.0,36.7957,36.8494,36.7509,36.8046,45399.0
2020-11-24 10:45:00,41.11,41.27,41.1,41.25,42996.0,36.8136,36.9569,36.8046,36.9389,42996.0
2020-11-24 10:50:00,41.26,41.34,41.23,41.33,42870.0,36.9479,37.0195,36.921,37.0106,42870.0
2020-11-24 10:55:00,41.32,41.33,41.17,41.2,68811.0,37.0016,37.0106,36.8673,36.8942,68811.0
2020-11-24 11:00:00,41.2,41.32,41.17,41.27,71382.0,36.8942,37.0016,36.8673,36.9569,71382.0
2020-11-24 11:05:00,41.27,41.27,41.14,41.24,34307.0,36.9569,36.9569,36.8404,36.93,34307.0
2020-11-24 11:10:00,41.24,41.29,41.17,41.18,50918.0,36.93,36.9748,36.8673,36.8763,50918.0
2020-11-24 11:15:00,41.18,41.18,41.09,41.09,74109.0,36.8763,36.8763,36.7957,36.7957,74109.0
2020-11-24 11:20:00,41.08,41.31,41.08,41.23,155294.0,36.7867,36.9927,36.7867,36.921,155294.0
2020-11-24 11:25:00,41.23,41.28,41.17,41.27,90223.0,36.921,36.9658,36.8673,36.9569,90223.0
2020-11-24 11:30:00,41.27,41.4,41.21,41.39,55324.0,36.9569,37.0733,36.9031,37.0643,55324.0
2020-11-24 11:35:00,41.38,41.43,41.3,41.3,30462.0,37.0554,37.1001,36.9837,36.9837,30462.0
2020-11-24 11:40:00,41.29,41.37,41.26,41.37,36119.0,36.9748,37.0464,36.9479,37.0464,36119.0
2020-11-24 11:45:00,41.39,41.42,41.33,41.41,24458.0,37.0643,37.0912,37.0106,37.0822,24458.0
2020-11-24 11:50:00,41.4,41.53,41.39,41.5,62642.0,37.0733,37.1897,37.0643,37.1628,62642.0
2020-11-24 11:55:00,41.49,41.57,41.45,41.48,34999.0,37.1539,37.2255,37.118,37.1449,34999.0
2020-11-24 12:00:00,41.47,41.52,41.43,41.48,90960.0,37.136,37.1807,37.1001,37.1449,90960.0
2020-11-24 12:05:00,41.48,41.51,41.4,41.44,48206.0,37.1449,37.1718,37.0733,37.1091,48206.0
2020-11-24 12:10:00,41.44,41.46,41.32,41.4,49452.0,37.1091,37.127,37.0016,37.0733,49452.0
2020-11-24 12:15:00,41.41,41.45,41.32,41.36,27651.0,37.0822,37.118,37.0016,37.0375,27651.0
2020-11-24 12:20:00,41.35,41.35,41.24,41.29,22188.0,37.0285,37.0285,36.93,36.9748,22188.0
2020-11-24 12:25:00,41.28,41.32,41.21,41.22,78707.0,36.9658,37.0016,36.9031,36.9121,78707.0
2020-11-24 12:30:00,41.22,41.34,41.2,41.33,35667.0,36.9121,37.0195,36.8942,37.0106,35667.0
2020-11-24 12:35:00,41.32,41.32,41.21,41.23,26276.0,37.0016,37.0016,36.9031,36.921,26276.0
2020-11-24 12:40:00,41.23,41.26,41.21,41.24,24062.0,36.921,36.9479,36.9031,36.93,24062.0
2020-11-24 12:45:00,41.24,41.26,41.09,41.11,34520.0,36.93,36.9479,36.7957,36.8136,34520.0
2020-11-24 12:50:00,41.12,41.13,41.05,41.09,44600.0,36.8225,36.8315,36.7599,36.7957,44600.0
2020-11-24 12:55:00,41.09,41.13,41.01,41.02,64841.0,36.7957,36.8315,36.724,36.733,64841.0
2020-11-24 13:00:00,41.04,41.14,41.03,41.13,29290.0,36.7509,36.8404,36.7419,36.8315,29290.0
2020-11-24 13:05:00,41.13,41.13,41.06,41.09,26859.0,36.8315,36.8315,36.7688,36.7957,26859.0
2020-11-24 13:10:00,41.09,41.15,41.05,41.05,36183.0,36.7957,36.8494,36.7599,36.7599,36183.0
2020-11-24 13:15:00,41.07,41.12,41.06,41.09,27783.0,36.7778,36.8225,36.7688,36.7957,27783.0
2020-11-24 13:20:00,41.08,41.08,40.93,40.95,64556.0,36.7867,36.7867,36.6524,36.6703,64556.0
2020-11-24 13:25:00,40.96,40.97,40.89,40.9,28231.0,36.6793,36.6882,36.6166,36.6255,28231.0
2020-11-24 13:30:00,40.91,40.98,40.86,40.96,38360.0,36.6345,36.6972,36.5897,36.6793,38360.0
2020-11-24 13:35:00,40.96,40.96,40.79,40.8,80269.0,36.6793,36.6793,36.527,36.536,80269.0
2020-11-24 13:40:00,40.8,41.02,40.79,40.86,78092.0,36.536,36.733,36.527,36.5897,78092.0
2020-11-24 13:45:00,40.87,40.93,40.86,40.93,28759.0,36.5987,36.6524,36.5897,36.6524,28759.0
2020-11-24 13:50:00,40.92,40.93,40.87,40.87,21514.0,36.6434,36.6524,36.5987,36.5987,21514.0
2020-11-24 13:55:00,40.87,40.89,40.75,40.76,69042.0,36.5987,36.6166,36.4912,36.5002,69042.0
2020-11-24 14:00:00,40.74,40.94,40.74,40.94,47671.0,36.4822,36.6613,36.4822,36.6613,47671.0
2020-11-24 14:05:00,40.94,40.96,40.84,40.86,33030.0,36.6613,36.6793,36.5718,36.5897,33030.0
2020-11-24 14:10:00,40.86,41.01,40.86,40.99,19601.0,36.5897,36.724,36.5897,36.7061,19601.0
2020-11-24 14:15:00,40.99,41.0,40.83,40.83,33767.0,36.7061,36.7151,36.5628,36.5628,33767.0
2020-11-24 14:20:00,40.84,40.84,40.73,40.75,29729.0,36.5718,36.5718,36.4733,36.4912,29729.0
2020-11-24 14:25:00,40.74,40.77,40.7,40.72,27876.0,36.4822,36.5091,36.4464,36.4643,27876.0
2020-11-24 14:30:00,40.71,40.73,40.66,40.7,35630.0,36.4554,36.4733,36.4106,36.4464,35630.0
2020-11-24 14:35:00,40.71,40.88,40.7,40.87,38817.0,36.4554,36.6076,36.4464,36.5987,38817.0
2020-11-24 14:40:00,40.86,41.01,40.85,40.99,17108.0,36.5897,36.724,36.5808,36.7061,17108.0
2020-11-24 14:45:00,40.99,40.99,40.86,40.89,34011.0,36.7061,36.7061,36.5897,36.6166,34011.0
2020-11-24 14:50:00,40.9,40.98,40.88,40.93,25907.0,36.6255,36.6972,36.6076,36.6524,25907.0
2020-11-24 14:55:00,40.94,41.01,40.93,40.97,22975.0,36.6613,36.724,36.6524,36.6882,22975.0
2020-11-24 15:00:00,40.97,41.02,40.92,41.02,19515.0,36.6882,36.733,36.6434,36.733,19515.0
2020-11-24 15:05:00,41.03,41.09,41.02,41.08,36518.0,36.7419,36.7957,36.733,36.7867,36518.0
2020-11-24 15:10:00,41.07,41.08,40.96,40.98,38387.0,36.7778,36.7867,36.6793,36.6972,38387.0
2020-11-24 15:15:00,40.98,40.98,40.91,40.93,16105.0,36.6972,36.6972,36.6345,36.6524,16105.0
2020-11-24 15:20:00,40.93,41.03,40.92,41.02,30983.0,36.6524,36.7419,36.6434,36.733,30983.0
2020-11-24 15:25:00,41.02,41.05,40.98,41.02,22386.0,36.733,36.7599,36.6972,36.733,22386.0
2020-11-24 15:30:00,41.02,41.05,40.98,41.05,49106.0,36.733,36.7599,36.6972,36.7599,49106.0
2020-11-24 15:35:00,41.04,41.05,40.97,40.99,35008.0,36.7509,36.7599,36.6882,36.7061,35008.0
2020-11-24 15:40:00,40.99,40.99,40.9,40.91,49102.0,36.7061,36.7061,36.6255,36.6345,49102.0
2020-11-24 15:45:00,40.91,41.01,40.89,40.94,73686.0,36.6345,36.724,36.6166,36.6613,73686.0
2020-11-24 15:50:00,40.94,40.96,40.82,40.93,142132.0,36.6613,36.6793,36.5539,36.6524,142132.0
2020-11-24 15:55:00,40.93,41.04,40.91,40.97,308004.0,36.6524,36.7509,36.6345,36.6882,308004.0
2020-11-25 09:30:00,40.28,40.5,40.12,40.27,132126.0,36.0703,36.2673,35.927,36.0614,132126.0
2020-11-25 09:35:00,40.23,40.25,39.93,40.01,86828.0,36.0255,36.0435,35.7569,35.8285,86828.0
2020-11-25 09:40:00,40.01,40.13,39.86,40.12,67963.0,35.8285,35.936,35.6942,35.927,67963.0
2020-11-25 09:45:00,40.13,40.22,40.04,40.05,46797.0,35.936,36.0166,35.8554,35.8644,46797.0
2020-11-25 09:50:00,40.05,40.09,39.87,39.93,48719.0,35.8644,35.9002,35.7032,35.7569,48719.0
2020-11-25 09:55:00,39.91,40.04,39.87,40.01,42082.0,35.739,35.8554,35.7032,35.8285,42082.0
2020-11-25 10:00:00,40.01,40.03,39.85,39.88,50979.0,35.8285,35.8465,35.6853,35.7121,50979.0
2020-11-25 10:05:00,39.87,40.04,39.82,39.84,57199.0,35.7032,35.8554,35.6584,35.6763,57199.0
2020-11-25 10:10:00,39.84,39.94,39.82,39.93,36325.0,35.6763,35.7659,35.6584,35.7569,36325.0
2020-11-25 10:15:00,39.93,40.0,39.82,39.87,37257.0,35.7569,35.8196,35.6584,35.7032,37257.0
2020-11-25 10:20:00,39.87,40.04,39.86,39.97,33598.0,35.7032,35.8554,35.6942,35.7927,33598.0
2020-11-25 10:25:00,39.96,39.98,39.86,39.94,37205.0,35.7838,35.8017,35.6942,35.7659,37205.0
2020-11-25 10:30:00,39.94,40.0,39.9,39.94,61899.0,35.7659,35.8196,35.73,35.7659,61899.0
2020-11-25 10:35:00,39.94,39.98,39.82,39.82,28156.0,35.7659,35.8017,35.6584,35.6584,28156.0
2020-11-25 10:40:00,39.81,39.81,39.7,39.75,73458.0,35.6494,35.6494,35.5509,35.5957,73458.0
2020-11-25 10:45:00,39.74,39.84,39.71,39.82,47552.0,35.5868,35.6763,35.5599,35.6584,47552.0
2020-11-25 10:50:00,39.83,39.94,39.82,39.89,40771.0,35.6674,35.7659,35.6584,35.7211,40771.0
2020-11-25 10:55:00,39.89,39.91,39.74,39.77,23724.0,35.7211,35.739,35.5868,35.6136,23724.0
2020-11-25 11:00:00,39.78,39.83,39.73,39.82,26607.0,35.6226,35.6674,35.5778,35.6584,26607.0
2020-11-25 11:05:00,39.81,39.86,39.76,39.86,36987.0,35.6494,35.6942,35.6047,35.6942,36987.0
2020-11-25 11:10:00,39.84,39.89,39.8,39.82,16411.0,35.6763,35.7211,35.6405,35.6584,16411.0
2020-11-25 11:15:00,39.82,39.93,39.8,39.93,22425.0,35.6584,35.7569,35.6405,35.7569,22425.0
2020-11-25 11:20:00,39.93,39.99,39.9,39.96,43234.0,35.7569,35.8106,35.73,35.7838,43234.0
2020-11-25 11:25:00,39.93,40.0,39.88,40.0,24148.0,35.7569,35.8196,35.7121,35.8196,24148.0
2020-11-25 11:30:00,39.99,40.11,39.99,40.11,15117.0,35.8106,35.9181,35.8106,35.9181,15117.0
2020-11-25 11:35:00,40.09,40.2,40.08,40.2,34975.0,35.9002,35.9987,35.8912,35.9987,34975.0
2020-11-25 11:40:00,40.2,40.24,40.1,40.1,35117.0,35.9987,36.0345,35.9091,35.9091,35117.0
2020-11-25 11:45:00,40.09,40.18,40.09,40.15,21567.0,35.9002,35.9808,35.9002,35.9539,21567.0
2020-11-25 11:50:00,40.15,40.2,40.07,40.07,27475.0,35.9539,35.9987,35.8823,35.8823,27475.0
2020-11-25 11:55:00,40.07,40.11,40.03,40.06,29694.0,35.8823,35.9181,35.8465,35.8733,29694.0
2020-11-25 12:00:00,40.07,40.11,40.04,40.09,19416.0,35.8823,35.9181,35.8554,35.9002,19416.0
2020-11-25 12:05:00,40.1,40.13,40.09,40.13,14538.0,35.9091,35.936,35.9002,35.936,14538.0
2020-11-25 12:10:00,40.12,40.18,40.09,40.11,27272.0,35.927,35.9808,35.9002,35.9181,27272.0
2020-11-25 12:15:00,40.11,40.11,40.05,40.1,12236.0,35.9181,35.9181,35.8644,35.9091,12236.0
2020-11-25 12:20:00,40.1,40.1,40.0,40.02,31909.0,35.9091,35.9091,35.8196,35.8375,31909.0
2020-11-25 12:25:00,40.02,40.09,40.02,40.06,14748.0,35.8375,35.9002,35.8375,35.8733,14748.0
2020-11-25 12:30:00,40.05,40.2,40.05,40.13,24816.0,35.8644,35.9987,35.8644,35.936,24816.0
2020-11-25 12:35:00,40.13,40.2,40.13,40.19,25744.0,35.936,35.9987,35.936,35.9897,25744.0
2020-11-25 12:40:00,40.2,40.24,40.19,40.19,34706.0,35.9987,36.0345,35.9897,35.9897,34706.0
2020-11-25 12:45:00,40.19,40.2,40.13,40.15,17973.0,35.9897,35.9987,35.936,35.9539,17973.0
2020-11-25 12:50:00,40.15,40.18,40.12,40.12,19130.0,35.9539,35.9808,35.927,35.927,19130.0
2020-11-25 12:55:00,40.12,40.17,40.11,40.16,14260.0,35.927,35.9718,35.9181,35.9629,14260.0
2020-11-25 13:00:00,40.16,40.18,40.14,40.14,24496.0,35.9629,35.9808,35.945,35.945,24496.0
2020-11-25 13:05:00,40.13,40.13,40.08,40.11,25530.0,35.936,35.936,35.8912,35.9181,25530.0
2020-11-25 13:10:00,40.11,40.11,40.06,40.08,29280.0,35.9181,35.9181,35.8733,35.8912,29280.0
2020-11-25 13:15:00,40.08,40.1,40.04,40.06,22220.0,35.8912,35.9091,35.8554,35.8733,22220.0
2020-11-25 13:20:00,40.07,40.1,40.06,40.09,9651.0,35.8823,35.9091,35.8733,35.9002,9651.0
2020-11-25 13:25:00,40.1,40.11,40.08,40.11,21887.0,35.9091,35.9181,35.8912,35.9181,21887.0
2020-11-25 13:30:00,40.11,40.19,40.1,40.18,20566.0,35.9181,35.9897,35.9091,35.9808,20566.0
2020-11-25 13:35:00,40.18,40.2,40.15,40.19,25144.0,35.9808,35.9987,35.9539,35.9897,25144.0
2020-11-25 13:40:00,40.19,40.19,40.14,40.15,16939.0,35.9897,35.9897,35.945,35.9539,16939.0
2020-11-25 13:45:00,40.14,40.16,40.11,40.11,11766.0,35.945,35.9629,35.9181,35.9181,11766.0
2020-11-25 13:50:00,40.11,40.11,40.05,40.09,33472.0,35.9181,35.9181,35.8644,35.9002,33472.0
2020-11-25 13:55:00,40.09,40.15,40.08,40.08,50131.0,35.9002,35.9539,35.8912,35.8912,50131.0
2020-11-25 14:00:00,40.08,40.08,40.0,40.02,29245.0,35.8912,35.8912,35.8196,35.8375,29245.0
2020-11-25 14:05:00,40.02,40.05,39.98,40.01,34238.0,35.8375,35.8644,35.8017,35.8285,34238.0
2020-11-25 14:10:00,40.01,40.02,39.84,39.84,23514.0,35.8285,35.8375,35.6763,35.6763,23514.0
2020-11-25 14:15:00,39.83,39.94,39.83,39.9,14685.0,35.6674,35.7659,35.6674,35.73,14685.0
2020-11-25 14:20:00,39.89,39.91,39.86,39.89,18316.0,35.7211,35.739,35.6942,35.7211,18316.0
2020-11-25 14:25:00,39.89,39.95,39.87,39.92,29724.0,35.7211,35.7748,35.7032,35.7479,29724.0
2020-11-25 14:30:00,39.92,39.93,39.83,39.83,19849.0,35.7479,35.7569,35.6674,35.6674,19849.0
2020-11-25 14:35:00,39.83,39.86,39.82,39.85,20283.0,35.6674,35.6942,35.6584,35.6853,20283.0
2020-11-25 14:40:00,39.86,39.92,39.85,39.9,20659.0,35.6942,35.7479,35.6853,35.73,20659.0
2020-11-25 14:45:00,39.91,39.94,39.88,39.89,29075.0,35.739,35.7659,35.7121,35.7211,29075.0
2020-11-25 14:50:00,39.88,39.97,39.87,39.94,38046.0,35.7121,35.7927,35.7032,35.7659,38046.0
2020-11-25 14:55:00,39.94,39.95,39.88,39.92,27810.0,35.7659,35.7748,35.7121,35.7479,27810.0
2020-11-25 15:00:00,39.91,39.93,39.86,39.9,20007.0,35.739,35.7569,35.6942,35.73,20007.0
2020-11-25 15:05:00,39.9,39.93,39.87,39.92,44601.0,35.73,35.7569,35.7032,35.7479,44601.0
2020-11-25 15:10:00,39.92,39.96,39.9,39.95,35304.0,35.7479,35.7838,35.73,35.7748,35304.0
2020-11-25 15:15:00,39.95,39.95,39.89,39.91,25953.0,35.7748,35.7748,35.7211,35.739,25953.0
2020-11-25 15:20:00,39.92,39.97,39.89,39.96,35085.0,35.7479,35.7927,35.7211,35.7838,35085.0
2020-11-25 15:25:00,39.95,40.1,39.95,40.07,30801.0,35.7748,35.9091,35.7748,35.8823,30801.0
2020-11-25 15:30:00,40.07,40.08,40.02,40.05,29945.0,35.8823,35.8912,35.8375,35.8644,29945.0
2020-11-25 15:35:00,40.05,40.06,39.95,39.96,39318.0,35.8644,35.8733,35.7748,35.7838,39318.0
2020-11-25 15:40:00,39.96,40.05,39.95,40.05,29677.0,35.7838,35.8644,35.7748,35.8644,29677.0
2020-11-25 15:45:00,40.05,40.1,40.04,40.08,60846.0,35.8644,35.9091,35.8554,35.8912,60846.0
2020-11-25 15:50:00,40.09,40.09,40.02,40.07,106079.0,35.9002,35.9002,35.8375,35.8823,106079.0
2020-11-25 15:55:00,40.07,40.19,40.06,40.12,219059.0,35.8823,35.9897,35.8733,35.927,219059.0
2020-11-27 09:30:00,39.95,40.07,39.78,40.01,102222.0,35.7748,35.8823,35.6226,35.8285,102222.0
2020-11-27 09:35:00,40.03,40.15,40.0,40.09,31800.0,35.8465,35.9539,35.8196,35.9002,31800.0
2020-11-27 09:40:00,40.1,40.16,40.0,40.11,32144.0,35.9091,35.9629,35.8196,35.9181,32144.0
2020-11-27 09:45:00,40.11,40.16,39.98,40.02,53367.0,35.9181,35.9629,35.8017,35.8375,53367.0
2020-11-27 09:50:00,40.02,40.12,39.96,40.03,25890.0,35.8375,35.927,35.7838,35.8465,25890.0
2020-11-27 09:55:00,40.03,40.08,39.94,40.01,20550.0,35.8465,35.8912,35.7659,35.8285,20550.0
2020-11-27 10:00:00,40.01,40.04,39.92,39.99,11623.0,35.8285,35.8554,35.7479,35.8106,11623.0
2020-11-27 10:05:00,39.99,40.02,39.92,39.94,19150.0,35.8106,35.8375,35.7479,35.7659,19150.0
2020-11-27 10:10:00,39.94,39.97,39.83,39.87,28159.0,35.7659,35.7927,35.6674,35.7032,28159.0
2020-11-27 10:15:00,39.86,39.86,39.62,39.69,45789.0,35.6942,35.6942,35.4793,35.542,45789.0
2020-11-27 10:20:00,39.71,39.74,39.66,39.71,29761.0,35.5599,35.5868,35.5151,35.5599,29761.0
2020-11-27 10:25:00,39.72,39.84,39.72,39.79,16515.0,35.5688,35.6763,35.5688,35.6315,16515.0
2020-11-27 10:30:00,39.8,39.81,39.68,39.73,19533.0,35.6405,35.6494,35.533,35.5778,19533.0
2020-11-27 10:35:00,39.72,39.75,39.64,39.65,89027.0,35.5688,35.5957,35.4972,35.5062,89027.0
2020-11-27 10:40:00,39.65,39.7,39.61,39.69,25099.0,35.5062,35.5509,35.4703,35.542,25099.0
2020-11-27 10:45:00,39.68,39.74,39.65,39.73,19005.0,35.533,35.5868,35.5062,35.5778,19005.0
2020-11-27 10:50:00,39.74,39.76,39.7,39.73,39840.0,35.5868,35.6047,35.5509,35.5778,39840.0
2020-11-27 10:55:00,39.73,39.86,39.73,39.82,15067.0,35.5778,35.6942,35.5778,35.6584,15067.0
2020-11-27 11:00:00,39.8,39.8,39.71,39.72,20400.0,35.6405,35.6405,35.5599,35.5688,20400.0
2020-11-27 11:05:00,39.72,39.74,39.59,39.63,24932.0,35.5688,35.5868,35.4524,35.4883,24932.0
2020-11-27 11:10:00,39.63,39.65,39.56,39.62,23119.0,35.4883,35.5062,35.4256,35.4793,23119.0
2020-11-27 11:15:00,39.6,39.7,39.58,39.7,23030.0,35.4614,35.5509,35.4435,35.5509,23030.0
2020-11-27 11:20:00,39.7,39.78,39.7,39.77,23816.0,35.5509,35.6226,35.5509,35.6136,23816.0
2020-11-27 11:25:00,39.76,39.76,39.66,39.69,13920.0,35.6047,35.6047,35.5151,35.542,13920.0
2020-11-27 11:30:00,39.69,39.72,39.6,39.66,23017.0,35.542,35.5688,35.4614,35.5151,23017.0
2020-11-27 11:35:00,39.65,39.76,39.62,39.76,20568.0,35.5062,35.6047,35.4793,35.6047,20568.0
2020-11-27 11:40:00,39.77,39.85,39.76,39.79,39036.0,35.6136,35.6853,35.6047,35.6315,39036.0
2020-11-27 11:45:00,39.79,39.93,39.79,39.88,21766.0,35.6315,35.7569,35.6315,35.7121,21766.0
2020-11-27 11:50:00,39.87,39.92,39.83,39.83,13377.0,35.7032,35.7479,35.6674,35.6674,13377.0
2020-11-27 11:55:00,39.82,39.94,39.81,39.9,41326.0,35.6584,35.7659,35.6494,35.73,41326.0
2020-11-27 12:00:00,39.91,39.91,39.77,39.78,43265.0,35.739,35.739,35.6136,35.6226,43265.0
2020-11-27 12:05:00,39.78,39.81,39.7,39.75,28755.0,35.6226,35.6494,35.5509,35.5957,28755.0
2020-11-27 12:10:00,39.75,39.81,39.7,39.72,42466.0,35.5957,35.6494,35.5509,35.5688,42466.0
2020-11-27 12:15:00,39.71,39.73,39.67,39.71,29954.0,35.5599,35.5778,35.5241,35.5599,29954.0
2020-11-27 12:20:00,39.7,39.71,39.56,39.57,63302.0,35.5509,35.5599,35.4256,35.4345,63302.0
2020-11-27 12:25:00,39.56,39.59,39.48,39.48,58098.0,35.4256,35.4524,35.3539,35.3539,58098.0
2020-11-27 12:30:00,39.5,39.54,39.45,39.5,60246.0,35.3718,35.4077,35.3271,35.3718,60246.0
2020-11-27 12:35:00,39.5,39.54,39.46,39.46,46731.0,35.3718,35.4077,35.336,35.336,46731.0
2020-11-27 12:40:00,39.47,39.58,39.46,39.52,28191.0,35.345,35.4435,35.336,35.3898,28191.0
2020-11-27 12:45:00,39.52,39.65,39.51,39.64,32261.0,35.3898,35.5062,35.3808,35.4972,32261.0
2020-11-27 12:50:00,39.65,39.78,39.62,39.71,74176.0,35.5062,35.6226,35.4793,35.5599,74176.0
2020-11-27 12:55:00,39.7,39.74,39.64,39.7,98211.0,35.5509,35.5868,35.4972,35.5509,98211.0
2020-11-30 09:30:00,39.1,39.56,38.97,39.48,120667.0,35.0136,35.4256,34.8972,35.3539,120667.0
2020-11-30 09:35:00,39.48,39.57,39.36,39.45,37153.0,35.3539,35.4345,35.2465,35.3271,37153.0
2020-11-30 09:40:00,39.46,39.61,39.39,39.44,28037.0,35.336,35.4703,35.2733,35.3181,28037.0
2020-11-30 09:45:00,39.44,39.44,39.33,39.37,26511.0,35.3181,35.3181,35.2196,35.2554,26511.0
2020-11-30 09:50:00,39.36,39.36,39.19,39.22,30979.0,35.2465,35.2465,35.0942,35.1211,30979.0
2020-11-30 09:55:00,39.22,39.29,39.13,39.27,26289.0,35.1211,35.1838,35.0405,35.1659,26289.0
2020-11-30 10:00:00,39.29,39.31,39.12,39.12,35649.0,35.1838,35.2017,35.0316,35.0316,35649.0
2020-11-30 10:05:00,39.13,39.21,39.03,39.08,29467.0,35.0405,35.1122,34.951,34.9957,29467.0
2020-11-30 10:10:00,39.06,39.17,39.0,39.02,48136.0,34.9778,35.0763,34.9241,34.942,48136.0
2020-11-30 10:15:00,39.02,39.07,38.96,38.99,112383.0,34.942,34.9868,34.8883,34.9151,112383.0
2020-11-30 10:20:00,38.98,39.1,38.98,39.04,66449.0,34.9062,35.0136,34.9062,34.9599,66449.0
2020-11-30 10:25:00,39.03,39.04,38.88,38.92,71095.0,34.951,34.9599,34.8166,34.8525,71095.0
2020-11-30 10:30:00,38.92,38.97,38.81,38.81,44926.0,34.8525,34.8972,34.754,34.754,44926.0
2020-11-30 10:35:00,38.8,38.81,38.7,38.75,54943.0,34.745,34.754,34.6555,34.7002,54943.0
2020-11-30 10:40:00,38.75,38.77,38.68,38.71,99334.0,34.7002,34.7181,34.6375,34.6644,99334.0
2020-11-30 10:45:00,38.7,38.96,38.69,38.89,69801.0,34.6555,34.8883,34.6465,34.8256,69801.0
2020-11-30 10:50:00,38.91,39.05,38.9,39.01,16331.0,34.8435,34.9689,34.8345,34.9331,16331.0
2020-11-30 10:55:00,39.0,39.05,38.97,39.05,42022.0,34.9241,34.9689,34.8972,34.9689,42022.0
2020-11-30 11:00:00,39.06,39.13,39.05,39.09,18223.0,34.9778,35.0405,34.9689,35.0047,18223.0
2020-11-30 11:05:00,39.1,39.18,39.08,39.1,13979.0,35.0136,35.0853,34.9957,35.0136,13979.0
2020-11-30 11:10:00,39.09,39.19,39.08,39.13,16346.0,35.0047,35.0942,34.9957,35.0405,16346.0
2020-11-30 11:15:00,39.12,39.12,38.96,39.0,16239.0,35.0316,35.0316,34.8883,34.9241,16239.0
2020-11-30 11:20:00,38.99,39.02,38.96,38.99,16051.0,34.9151,34.942,34.8883,34.9151,16051.0
2020-11-30 11:25:00,38.98,38.98,38.91,38.91,18283.0,34.9062,34.9062,34.8435,34.8435,18283.0
2020-11-30 11:30:00,38.91,38.96,38.85,38.88,16902.0,34.8435,34.8883,34.7898,34.8166,16902.0
2020-11-30 11:35:00,38.88,38.96,38.86,38.88,14651.0,34.8166,34.8883,34.7987,34.8166,14651.0
2020-11-30 11:40:00,38.88,38.89,38.8,38.84,15023.0,34.8166,34.8256,34.745,34.7808,15023.0
2020-11-30 11:45:00,38.85,38.96,38.85,38.95,27363.0,34.7898,34.8883,34.7898,34.8793,27363.0
2020-11-30 11:50:00,38.94,39.01,38.94,38.96,38336.0,34.8704,34.9331,34.8704,34.8883,38336.0
2020-11-30 11:55:00,38.96,39.0,38.94,38.96,15342.0,34.8883,34.9241,34.8704,34.8883,15342.0
2020-11-30 12:00:00,38.96,38.96,38.86,38.88,22390.0,34.8883,34.8883,34.7987,34.8166,22390.0
2020-11-30 12:05:00,38.88,39.0,38.88,38.99,14879.0,34.8166,34.9241,34.8166,34.9151,14879.0
2020-11-30 12:10:00,38.99,39.03,38.97,39.02,16826.0,34.9151,34.951,34.8972,34.942,16826.0
2020-11-30 12:15:00,39.02,39.03,38.98,38.98,12317.0,34.942,34.951,34.9062,34.9062,12317.0
2020-11-30 12:20:00,38.97,39.02,38.95,38.98,12992.0,34.8972,34.942,34.8793,34.9062,12992.0
2020-11-30 12:25:00,38.97,38.97,38.92,38.94,14229.0,34.8972,34.8972,34.8525,34.8704,14229.0
2020-11-30 12:30:00,38.93,39.01,38.93,38.98,22178.0,34.8614,34.9331,34.8614,34.9062,22178.0
2020-11-30 12:35:00,38.98,39.03,38.97,39.02,32475.0,34.9062,34.951,34.8972,34.942,32475.0
2020-11-30 12:40:00,39.03,39.03,38.97,38.99,11926.0,34.951,34.951,34.8972,34.9151,11926.0
2020-11-30 12:45:00,38.99,39.0,38.94,39.0,12414.0,34.9151,34.9241,34.8704,34.9241,12414.0
2020-11-30 12:50:00,39.0,39.02,38.98,39.0,20829.0,34.9241,34.942,34.9062,34.9241,20829.0
2020-11-30 12:55:00,39.0,39.06,38.99,39.06,9648.0,34.9241,34.9778,34.9151,34.9778,9648.0
2020-11-30 13:00:00,39.05,39.05,38.98,39.01,10761.0,34.9689,34.9689,34.9062,34.9331,10761.0
2020-11-30 13:05:00,39.01,39.01,38.95,38.97,15175.0,34.9331,34.9331,34.8793,34.8972,15175.0
2020-11-30 13:10:00,38.96,38.96,38.9,38.93,14346.0,34.8883,34.8883,34.8345,34.8614,14346.0
2020-11-30 13:15:00,38.93,38.97,38.93,38.97,44393.0,34.8614,34.8972,34.8614,34.8972,44393.0
2020-11-30 13:20:00,38.96,39.01,38.95,38.97,18923.0,34.8883,34.9331,34.8793,34.8972,18923.0
2020-11-30 13:25:00,38.97,38.98,38.92,38.94,7152.0,34.8972,34.9062,34.8525,34.8704,7152.0
2020-11-30 13:30:00,38.93,38.93,38.81,38.82,16901.0,34.8614,34.8614,34.754,34.7629,16901.0
2020-11-30 13:35:00,38.81,38.86,38.81,38.82,21324.0,34.754,34.7987,34.754,34.7629,21324.0
2020-11-30 13:40:00,38.83,38.9,38.82,38.88,14149.0,34.7719,34.8345,34.7629,34.8166,14149.0
2020-11-30 13:45:00,38.9,38.93,38.87,38.92,12469.0,34.8345,34.8614,34.8077,34.8525,12469.0
2020-11-30 13:50:00,38.91,38.94,38.89,38.89,19170.0,34.8435,34.8704,34.8256,34.8256,19170.0
2020-11-30 13:55:00,38.88,38.89,38.84,38.86,21493.0,34.8166,34.8256,34.7808,34.7987,21493.0
2020-11-30 14:00:00,38.85,38.85,38.74,38.76,22482.0,34.7898,34.7898,34.6913,34.7092,22482.0
2020-11-30 14:05:00,38.75,38.82,38.74,38.8,20050.0,34.7002,34.7629,34.6913,34.745,20050.0
2020-11-30 14:10:00,38.8,38.91,38.78,38.91,77225.0,34.745,34.8435,34.7271,34.8435,77225.0
2020-11-30 14:15:00,38.9,38.93,38.87,38.89,28742.0,34.8345,34.8614,34.8077,34.8256,28742.0
2020-11-30 14:20:00,38.89,38.89,38.78,38.8,22177.0,34.8256,34.8256,34.7271,34.745,22177.0
2020-11-30 14:25:00,38.81,38.83,38.79,38.82,21693.0,34.754,34.7719,34.736,34.7629,21693.0
2020-11-30 14:30:00,38.82,38.82,38.73,38.73,29290.0,34.7629,34.7629,34.6823,34.6823,29290.0
2020-11-30 14:35:00,38.73,38.74,38.66,38.66,52715.0,34.6823,34.6913,34.6196,34.6196,52715.0
2020-11-30 14:40:00,38.66,38.66,38.57,38.6,56149.0,34.6196,34.6196,34.539,34.5659,56149.0
2020-11-30 14:45:00,38.59,38.68,38.59,38.67,28494.0,34.5569,34.6375,34.5569,34.6286,28494.0
2020-11-30 14:50:00,38.66,38.71,38.62,38.64,29654.0,34.6196,34.6644,34.5838,34.6017,29654.0
2020-11-30 14:55:00,38.63,38.83,38.62,38.79,26211.0,34.5928,34.7719,34.5838,34.736,26211.0
2020-11-30 15:00:00,38.79,38.87,38.73,38.77,45688.0,34.736,34.8077,34.6823,34.7181,45688.0
2020-11-30 15:05:00,38.76,38.82,38.75,38.76,21253.0,34.7092,34.7629,34.7002,34.7092,21253.0
2020-11-30 15:10:00,38.76,38.76,38.64,38.71,28495.0,34.7092,34.7092,34.6017,34.6644,28495.0
2020-11-30 15:15:00,38.71,38.79,38.7,38.79,26704.0,34.6644,34.736,34.6555,34.736,26704.0
2020-11-30 15:20:00,38.79,38.79,38.74,38.77,37816.0,34.736,34.736,34.6913,34.7181,37816.0
2020-11-30 15:25:00,38.76,38.77,38.62,38.62,35351.0,34.7092,34.7181,34.5838,34.5838,35351.0
2020-11-30 15:30:00,38.62,38.68,38.57,38.66,42574.0,34.5838,34.6375,34.539,34.6196,42574.0
2020-11-30 15:35:00,38.66,38.68,38.59,38.62,63458.0,34.6196,34.6375,34.5569,34.5838,63458.0
2020-11-30 15:40:00,38.61,38.63,38.55,38.55,121021.0,34.5749,34.5928,34.5211,34.5211,121021.0
2020-11-30 15:45:00,38.55,38.57,38.4,38.46,193266.0,34.5211,34.539,34.3868,34.4405,193266.0
2020-11-30 15:50:00,38.46,38.55,38.43,38.49,217154.0,34.4405,34.5211,34.4137,34.4674,217154.0
2020-11-30 15:55:00,38.5,38.51,38.4,38.44,587098.0,34.4764,34.4853,34.3868,34.4226,587098.0
2020-12-01 09:30:00,39.49,39.5,39.11,39.11,155890.0,35.3629,35.3718,35.0226,35.0226,155890.0
2020-12-01 09:35:00,39.11,39.4,39.08,39.34,64338.0,35.0226,35.2823,34.9957,35.2286,64338.0
2020-12-01 09:40:00,39.32,39.41,39.29,39.41,146106.0,35.2107,35.2912,35.1838,35.2912,146106.0
2020-12-01 09:45:00,39.4,39.44,39.28,39.34,46294.0,35.2823,35.3181,35.1748,35.2286,46294.0
2020-12-01 09:50:00,39.34,39.45,39.29,39.39,119954.0,35.2286,35.3271,35.1838,35.2733,119954.0
2020-12-01 09:55:00,39.39,39.45,39.34,39.36,71059.0,35.2733,35.3271,35.2286,35.2465,71059.0
2020-12-01 10:00:00,39.36,39.39,39.26,39.34,54773.0,35.2465,35.2733,35.1569,35.2286,54773.0
2020-12-01 10:05:00,39.33,39.4,39.21,39.24,55489.0,35.2196,35.2823,35.1122,35.139,55489.0
2020-12-01 10:10:00,39.24,39.3,39.2,39.23,14491.0,35.139,35.1927,35.1032,35.1301,14491.0
2020-12-01 10:15:00,39.28,39.31,39.19,39.26,23867.0,35.1748,35.2017,35.0942,35.1569,23867.0
2020-12-01 10:20:00,39.27,39.46,39.27,39.44,31930.0,35.1659,35.336,35.1659,35.3181,31930.0
2020-12-01 10:25:00,39.43,39.52,39.41,39.51,37326.0,35.3092,35.3898,35.2912,35.3808,37326.0
2020-12-01 10:30:00,39.51,39.62,39.48,39.52,38947.0,35.3808,35.4793,35.3539,35.3898,38947.0
2020-12-01 10:35:00,39.52,39.58,39.47,39.51,46268.0,35.3898,35.4435,35.345,35.3808,46268.0
2020-12-01 10:40:00,39.52,39.59,39.47,39.55,41686.0,35.3898,35.4524,35.345,35.4166,41686.0
2020-12-01 10:45:00,39.55,39.58,39.48,39.56,26775.0,35.4166,35.4435,35.3539,35.4256,26775.0
2020-12-01 10:50:00,39.56,39.56,39.36,39.46,55264.0,35.4256,35.4256,35.2465,35.336,55264.0
2020-12-01 10:55:00,39.47,39.5,39.43,39.46,8823.0,35.345,35.3718,35.3092,35.336,8823.0
2020-12-01 11:00:00,39.47,39.62,39.46,39.6,40443.0,35.345,35.4793,35.336,35.4614,40443.0
2020-12-01 11:05:00,39.6,39.61,39.54,39.56,17525.0,35.4614,35.4703,35.4077,35.4256,17525.0
2020-12-01 11:10:00,39.58,39.62,39.54,39.58,19302.0,35.4435,35.4793,35.4077,35.4435,19302.0
2020-12-01 11:15:00,39.59,39.72,39.58,39.72,93874.0,35.4524,35.5688,35.4435,35.5688,93874.0
2020-12-01 11:20:00,39.71,39.78,39.59,39.62,39819.0,35.5599,35.6226,35.4524,35.4793,39819.0
2020-12-01 11:25:00,39.63,39.68,39.59,39.63,42734.0,35.4883,35.533,35.4524,35.4883,42734.0
2020-12-01 11:30:00,39.62,39.69,39.54,39.6,96433.0,35.4793,35.542,35.4077,35.4614,96433.0
2020-12-01 11:35:00,39.58,39.6,39.44,39.51,86024.0,35.4435,35.4614,35.3181,35.3808,86024.0
2020-12-01 11:40:00,39.51,39.7,39.51,39.64,96276.0,35.3808,35.5509,35.3808,35.4972,96276.0
2020-12-01 11:45:00,39.62,39.63,39.51,39.51,24677.0,35.4793,35.4883,35.3808,35.3808,24677.0
2020-12-01 11:50:00,39.51,39.51,39.43,39.48,83576.0,35.3808,35.3808,35.3092,35.3539,83576.0
2020-12-01 11:55:00,39.48,39.49,39.43,39.43,29973.0,35.3539,35.3629,35.3092,35.3092,29973.0
2020-12-01 12:00:00,39.42,39.58,39.4,39.53,54531.0,35.3002,35.4435,35.2823,35.3987,54531.0
2020-12-01 12:05:00,39.53,39.59,39.5,39.53,40986.0,35.3987,35.4524,35.3718,35.3987,40986.0
2020-12-01 12:10:00,39.52,39.63,39.5,39.6,81157.0,35.3898,35.4883,35.3718,35.4614,81157.0
2020-12-01 12:15:00,39.6,39.61,39.49,39.54,175844.0,35.4614,35.4703,35.3629,35.4077,175844.0
2020-12-01 12:20:00,39.54,39.59,39.54,39.57,20535.0,35.4077,35.4524,35.4077,35.4345,20535.0
2020-12-01 12:25:00,39.57,39.6,39.56,39.59,19008.0,35.4345,35.4614,35.4256,35.4524,19008.0
2020-12-01 12:30:00,39.59,39.59,39.5,39.5,21591.0,35.4524,35.4524,35.3718,35.3718,21591.0
2020-12-01 12:35:00,39.5,39.52,39.45,39.51,20502.0,35.3718,35.3898,35.3271,35.3808,20502.0
2020-12-01 12:40:00,39.51,39.61,39.51,39.59,38862.0,35.3808,35.4703,35.3808,35.4524,38862.0
2020-12-01 12:45:00,39.59,39.63,39.59,39.62,33943.0,35.4524,35.4883,35.4524,35.4793,33943.0
2020-12-01 12:50:00,39.62,39.67,39.6,39.66,39117.0,35.4793,35.5241,35.4614,35.5151,39117.0
2020-12-01 12:55:00,39.66,39.67,39.63,39.65,35406.0,35.5151,35.5241,35.4883,35.5062,35406.0
2020-12-01 13:00:00,39.66,39.67,39.63,39.64,17789.0,35.5151,35.5241,35.4883,35.4972,17789.0
2020-12-01 13:05:00,39.65,39.69,39.63,39.66,21101.0,35.5062,35.542,35.4883,35.5151,21101.0
2020-12-01 13:10:00,39.65,39.66,39.62,39.64,15543.0,35.5062,35.5151,35.4793,35.4972,15543.0
2020-12-01 13:15:00,39.64,39.65,39.57,39.6,34790.0,35.4972,35.5062,35.4345,35.4614,34790.0
2020-12-01 13:20:00,39.6,39.66,39.58,39.65,30655.0,35.4614,35.5151,35.4435,35.5062,30655.0
2020-12-01 13:25:00,39.64,39.65,39.51,39.53,25068.0,35.4972,35.5062,35.3808,35.3987,25068.0
2020-12-01 13:30:00,39.54,39.54,39.44,39.48,20028.0,35.4077,35.4077,35.3181,35.3539,20028.0
2020-12-01 13:35:00,39.48,39.59,39.48,39.54,15297.0,35.3539,35.4524,35.3539,35.4077,15297.0
2020-12-01 13:40:00,39.55,39.6,39.54,39.59,11108.0,35.4166,35.4614,35.4077,35.4524,11108.0
2020-12-01 13:45:00,39.59,39.6,39.54,39.55,13300.0,35.4524,35.4614,35.4077,35.4166,13300.0
2020-12-01 13:50:00,39.54,39.57,39.53,39.55,10566.0,35.4077,35.4345,35.3987,35.4166,10566.0
2020-12-01 13:55:00,39.55,39.65,39.55,39.63,28779.0,35.4166,35.5062,35.4166,35.4883,28779.0
2020-12-01 14:00:00,39.64,39.65,39.61,39.63,21707.0,35.4972,35.5062,35.4703,35.4883,21707.0
2020-12-01 14:05:00,39.64,39.65,39.6,39.64,19261.0,35.4972,35.5062,35.4614,35.4972,19261.0
2020-12-01 14:10:00,39.64,39.64,39.56,39.58,16571.0,35.4972,35.4972,35.4256,35.4435,16571.0
2020-12-01 14:15:00,39.58,39.63,39.56,39.59,22888.0,35.4435,35.4883,35.4256,35.4524,22888.0
2020-12-01 14:20:00,39.59,39.64,39.58,39.63,18451.0,35.4524,35.4972,35.4435,35.4883,18451.0
2020-12-01 14:25:00,39.63,39.69,39.6,39.68,29018.0,35.4883,35.542,35.4614,35.533,29018.0
2020-12-01 14:30:00,39.68,39.68,39.61,39.62,18047.0,35.533,35.533,35.4703,35.4793,18047.0
2020-12-01 14:35:00,39.61,39.67,39.57,39.67,22858.0,35.4703,35.5241,35.4345,35.5241,22858.0
2020-12-01 14:40:00,39.66,39.66,39.55,39.65,107039.0,35.5151,35.5151,35.4166,35.5062,107039.0
2020-12-01 14:45:00,39.65,39.67,39.6,39.66,17043.0,35.5062,35.5241,35.4614,35.5151,17043.0
2020-12-01 14:50:00,39.66,39.69,39.64,39.67,26462.0,35.5151,35.542,35.4972,35.5241,26462.0
2020-12-01 14:55:00,39.67,39.68,39.58,39.59,17053.0,35.5241,35.533,35.4435,35.4524,17053.0
2020-12-01 15:00:00,39.58,39.58,39.47,39.47,29680.0,35.4435,35.4435,35.345,35.345,29680.0
2020-12-01 15:05:00,39.46,39.46,39.36,39.42,41878.0,35.336,35.336,35.2465,35.3002,41878.0
2020-12-01 15:10:00,39.43,39.49,39.4,39.48,15634.0,35.3092,35.3629,35.2823,35.3539,15634.0
2020-12-01 15:15:00,39.49,39.49,39.41,39.42,20176.0,35.3629,35.3629,35.2912,35.3002,20176.0
2020-12-01 15:20:00,39.42,39.47,39.39,39.46,17269.0,35.3002,35.345,35.2733,35.336,17269.0
2020-12-01 15:25:00,39.46,39.5,39.44,39.48,19409.0,35.336,35.3718,35.3181,35.3539,19409.0
2020-12-01 15:30:00,39.46,39.47,39.41,39.44,41859.0,35.336,35.345,35.2912,35.3181,41859.0
2020-12-01 15:35:00,39.44,39.44,39.27,39.32,64837.0,35.3181,35.3181,35.1659,35.2107,64837.0
2020-12-01 15:40:00,39.31,39.31,39.2,39.27,144386.0,35.2017,35.2017,35.1032,35.1659,144386.0
2020-12-01 15:45:00,39.26,39.33,39.24,39.33,74113.0,35.1569,35.2196,35.139,35.2196,74113.0
2020-12-01 15:50:00,39.32,39.38,39.26,39.34,89077.0,35.2107,35.2644,35.1569,35.2286,89077.0
2020-12-01 15:55:00,39.34,39.38,39.3,39.3,231625.0,35.2286,35.2644,35.1927,35.1927,231625.0
2020-12-02 09:30:00,39.06,39.09,38.76,39.09,145146.0,34.9778,35.0047,34.7092,35.0047,145146.0
2020-12-02 09:35:00,39.12,39.33,39.09,39.29,78410.0,35.0316,35.2196,35.0047,35.1838,78410.0
2020-12-02 09:40:00,39.28,39.44,39.19,39.27,47923.0,35.1748,35.3181,35.0942,35.1659,47923.0
2020-12-02 09:45:00,39.27,39.39,39.2,39.23,81774.0,35.1659,35.2733,35.1032,35.1301,81774.0
2020-12-02 09:50:00,39.23,39.35,39.16,39.23,76439.0,35.1301,35.2375,35.0674,35.1301,76439.0
2020-12-02 09:55:00,39.23,39.43,39.22,39.43,44256.0,35.1301,35.3092,35.1211,35.3092,44256.0
2020-12-02 10:00:00,39.42,39.45,39.33,39.45,26237.0,35.3002,35.3271,35.2196,35.3271,26237.0
2020-12-02 10:05:00,39.45,39.53,39.39,39.46,39393.0,35.3271,35.3987,35.2733,35.336,39393.0
2020-12-02 10:10:00,39.46,39.49,39.41,39.42,41744.0,35.336,35.3629,35.2912,35.3002,41744.0
2020-12-02 10:15:00,39.41,39.45,39.39,39.4,31110.0,35.2912,35.3271,35.2733,35.2823,31110.0
2020-12-02 10:20:00,39.4,39.44,39.37,39.41,21932.0,35.2823,35.3181,35.2554,35.2912,21932.0
2020-12-02 10:25:00,39.4,39.44,39.35,39.41,21930.0,35.2823,35.3181,35.2375,35.2912,21930.0
2020-12-02 10:30:00,39.46,39.48,39.39,39.39,27557.0,35.336,35.3539,35.2733,35.2733,27557.0
2020-12-02 10:35:00,39.39,39.48,39.38,39.47,16534.0,35.2733,35.3539,35.2644,35.345,16534.0
2020-12-02 10:40:00,39.47,39.54,39.45,39.53,24397.0,35.345,35.4077,35.3271,35.3987,24397.0
2020-12-02 10:45:00,39.51,39.52,39.42,39.42,17587.0,35.3808,35.3898,35.3002,35.3002,17587.0
2020-12-02 10:50:00,39.41,39.47,39.38,39.45,29386.0,35.2912,35.345,35.2644,35.3271,29386.0
2020-12-02 10:55:00,39.45,39.5,39.44,39.48,45894.0,35.3271,35.3718,35.3181,35.3539,45894.0
2020-12-02 11:00:00,39.49,39.59,39.49,39.56,57891.0,35.3629,35.4524,35.3629,35.4256,57891.0
2020-12-02 11:05:00,39.56,39.58,39.48,39.51,33299.0,35.4256,35.4435,35.3539,35.3808,33299.0
2020-12-02 11:10:00,39.51,39.52,39.47,39.48,26480.0,35.3808,35.3898,35.345,35.3539,26480.0
2020-12-02 11:15:00,39.49,39.49,39.44,39.45,39589.0,35.3629,35.3629,35.3181,35.3271,39589.0
2020-12-02 11:20:00,39.45,39.52,39.44,39.52,34274.0,35.3271,35.3898,35.3181,35.3898,34274.0
2020-12-02 11:25:00,39.52,39.56,39.51,39.55,14066.0,35.3898,35.4256,35.3808,35.4166,14066.0
2020-12-02 11:30:00,39.55,39.63,39.54,39.6,28526.0,35.4166,35.4883,35.4077,35.4614,28526.0
2020-12-02 11:35:00,39.61,39.65,39.59,39.63,10137.0,35.4703,35.5062,35.4524,35.4883,10137.0
2020-12-02 11:40:00,39.64,39.64,39.56,39.58,15730.0,35.4972,35.4972,35.4256,35.4435,15730.0
2020-12-02 11:45:00,39.58,39.6,39.55,39.56,14385.0,35.4435,35.4614,35.4166,35.4256,14385.0
2020-12-02 11:50:00,39.56,39.58,39.52,39.53,16344.0,35.4256,35.4435,35.3898,35.3987,16344.0
2020-12-02 11:55:00,39.52,39.53,39.43,39.45,30306.0,35.3898,35.3987,35.3092,35.3271,30306.0
2020-12-02 12:00:00,39.45,39.54,39.45,39.51,17053.0,35.3271,35.4077,35.3271,35.3808,17053.0
2020-12-02 12:05:00,39.51,39.51,39.42,39.44,13547.0,35.3808,35.3808,35.3002,35.3181,13547.0
2020-12-02 12:10:00,39.44,39.53,39.44,39.52,15685.0,35.3181,35.3987,35.3181,35.3898,15685.0
2020-12-02 12:15:00,39.52,39.53,39.45,39.47,12823.0,35.3898,35.3987,35.3271,35.345,12823.0
2020-12-02 12:20:00,39.49,39.5,39.45,39.47,8691.0,35.3629,35.3718,35.3271,35.345,8691.0
2020-12-02 12:25:00,39.47,39.5,39.45,39.46,17843.0,35.345,35.3718,35.3271,35.336,17843.0
2020-12-02 12:30:00,39.45,39.51,39.44,39.5,20850.0,35.3271,35.3808,35.3181,35.3718,20850.0
2020-12-02 12:35:00,39.5,39.51,39.47,39.51,21393.0,35.3718,35.3808,35.345,35.3808,21393.0
2020-12-02 12:40:00,39.5,39.51,39.49,39.51,13218.0,35.3718,35.3808,35.3629,35.3808,13218.0
2020-12-02 12:45:00,39.51,39.51,39.43,39.45,29321.0,35.3808,35.3808,35.3092,35.3271,29321.0
2020-12-02 12:50:00,39.45,39.52,39.43,39.48,28250.0,35.3271,35.3898,35.3092,35.3539,28250.0
2020-12-02 12:55:00,39.48,39.48,39.43,39.46,12822.0,35.3539,35.3539,35.3092,35.336,12822.0
2020-12-02 13:00:00,39.47,39.5,39.45,39.48,12656.0,35.345,35.3718,35.3271,35.3539,12656.0
2020-12-02 13:05:00,39.47,39.5,39.46,39.49,7690.0,35.345,35.3718,35.336,35.3629,7690.0
2020-12-02 13:10:00,39.48,39.49,39.43,39.44,14874.0,35.3539,35.3629,35.3092,35.3181,14874.0
2020-12-02 13:15:00,39.43,39.51,39.41,39.5,21436.0,35.3092,35.3808,35.2912,35.3718,21436.0
2020-12-02 13:20:00,39.5,39.5,39.44,39.47,16060.0,35.3718,35.3718,35.3181,35.345,16060.0
2020-12-02 13:25:00,39.47,39.5,39.45,39.5,50601.0,35.345,35.3718,35.3271,35.3718,50601.0
2020-12-02 13:30:00,39.5,39.58,39.49,39.55,24397.0,35.3718,35.4435,35.3629,35.4166,24397.0
2020-12-02 13:35:00,39.55,39.55,39.48,39.5,13886.0,35.4166,35.4166,35.3539,35.3718,13886.0
2020-12-02 13:40:00,39.5,39.52,39.43,39.45,120239.0,35.3718,35.3898,35.3092,35.3271,120239.0
2020-12-02 13:45:00,39.45,39.46,39.37,39.41,16046.0,35.3271,35.336,35.2554,35.2912,16046.0
2020-12-02 13:50:00,39.41,39.42,39.35,39.38,118813.0,35.2912,35.3002,35.2375,35.2644,118813.0
2020-12-02 13:55:00,39.38,39.39,39.24,39.25,30740.0,35.2644,35.2733,35.139,35.148,30740.0
2020-12-02 14:00:00,39.24,39.41,39.19,39.39,236734.0,35.139,35.2912,35.0942,35.2733,236734.0
2020-12-02 14:05:00,39.39,39.41,39.34,39.34,32261.0,35.2733,35.2912,35.2286,35.2286,32261.0
2020-12-02 14:10:00,39.34,39.36,39.25,39.27,23147.0,35.2286,35.2465,35.148,35.1659,23147.0
2020-12-02 14:15:00,39.26,39.41,39.25,39.4,27043.0,35.1569,35.2912,35.148,35.2823,27043.0
2020-12-02 14:20:00,39.39,39.53,39.36,39.52,28953.0,35.2733,35.3987,35.2465,35.3898,28953.0
2020-12-02 14:25:00,39.55,39.59,39.53,39.58,18110.0,35.4166,35.4524,35.3987,35.4435,18110.0
2020-12-02 14:30:00,39.58,39.67,39.58,39.66,29562.0,35.4435,35.5241,35.4435,35.5151,29562.0
2020-12-02 14:35:00,39.66,39.71,39.63,39.69,25449.0,35.5151,35.5599,35.4883,35.542,25449.0
2020-12-02 14:40:00,39.69,39.69,39.63,39.65,28723.0,35.542,35.542,35.4883,35.5062,28723.0
2020-12-02 14:45:00,39.63,39.71,39.62,39.7,18823.0,35.4883,35.5599,35.4793,35.5509,18823.0
2020-12-02 14:50:00,39.71,39.75,39.68,39.75,33668.0,35.5599,35.5957,35.533,35.5957,33668.0
2020-12-02 14:55:00,39.74,39.79,39.67,39.68,35870.0,35.5868,35.6315,35.5241,35.533,35870.0
2020-12-02 15:00:00,39.68,39.68,39.64,39.68,46686.0,35.533,35.533,35.4972,35.533,46686.0
2020-12-02 15:05:00,39.68,39.68,39.61,39.63,21728.0,35.533,35.533,35.4703,35.4883,21728.0
2020-12-02 15:10:00,39.64,39.69,39.62,39.68,172722.0,35.4972,35.542,35.4793,35.533,172722.0
2020-12-02 15:15:00,39.69,39.79,39.69,39.76,38714.0,35.542,35.6315,35.542,35.6047,38714.0
2020-12-02 15:20:00,39.75,39.78,39.73,39.75,16438.0,35.5957,35.6226,35.5778,35.5957,16438.0
2020-12-02 15:25:00,39.75,39.81,39.73,39.79,29625.0,35.5957,35.6494,35.5778,35.6315,29625.0
2020-12-02 15:30:00,39.78,39.88,39.77,39.87,36799.0,35.6226,35.7121,35.6136,35.7032,36799.0
2020-12-02 15:35:00,39.87,39.89,39.81,39.86,49541.0,35.7032,35.7211,35.6494,35.6942,49541.0
2020-12-02 15:40:00,39.85,39.88,39.81,39.87,39467.0,35.6853,35.7121,35.6494,35.7032,39467.0
2020-12-02 15:45:00,39.86,39.87,39.77,39.78,79694.0,35.6942,35.7032,35.6136,35.6226,79694.0
2020-12-02 15:50:00,39.77,39.8,39.69,39.72,112670.0,35.6136,35.6405,35.542,35.5688,112670.0
2020-12-02 15:55:00,39.72,39.78,39.67,39.73,274745.0,35.5688,35.6226,35.5241,35.5778,274745.0
2020-12-03 09:30:00,39.67,39.95,39.62,39.71,78161.0,35.5241,35.7748,35.4793,35.5599,78161.0
2020-12-03 09:35:00,39.71,39.81,39.57,39.8,34547.0,35.5599,35.6494,35.4345,35.6405,34547.0
2020-12-03 09:40:00,39.81,39.88,39.71,39.88,59556.0,35.6494,35.7121,35.5599,35.7121,59556.0
2020-12-03 09:45:00,39.88,39.93,39.72,39.77,33543.0,35.7121,35.7569,35.5688,35.6136,33543.0
2020-12-03 09:50:00,39.77,39.84,39.68,39.68,26090.0,35.6136,35.6763,35.533,35.533,26090.0
2020-12-03 09:55:00,39.66,39.78,39.65,39.66,62925.0,35.5151,35.6226,35.5062,35.5151,62925.0
2020-12-03 10:00:00,39.65,39.74,39.62,39.69,134242.0,35.5062,35.5868,35.4793,35.542,134242.0
2020-12-03 10:05:00,39.7,39.71,39.65,39.68,39680.0,35.5509,35.5599,35.5062,35.533,39680.0
2020-12-03 10:10:00,39.68,39.76,39.64,39.76,28294.0,35.533,35.6047,35.4972,35.6047,28294.0
2020-12-03 10:15:00,39.75,39.85,39.72,39.77,123002.0,35.5957,35.6853,35.5688,35.6136,123002.0
2020-12-03 10:20:00,39.77,39.83,39.71,39.78,52470.0,35.6136,35.6674,35.5599,35.6226,52470.0
2020-12-03 10:25:00,39.78,39.83,39.78,39.8,40563.0,35.6226,35.6674,35.6226,35.6405,40563.0
2020-12-03 10:30:00,39.8,39.9,39.78,39.89,82367.0,35.6405,35.73,35.6226,35.7211,82367.0
2020-12-03 10:35:00,39.89,40.02,39.88,39.98,140509.0,35.7211,35.8375,35.7121,35.8017,140509.0
2020-12-03 10:40:00,39.99,40.08,39.93,40.07,54201.0,35.8106,35.8912,35.7569,35.8823,54201.0
2020-12-03 10:45:00,40.07,40.11,40.03,40.04,57271.0,35.8823,35.9181,35.8465,35.8554,57271.0
2020-12-03 10:50:00,40.05,40.07,40.01,40.05,39825.0,35.8644,35.8823,35.8285,35.8644,39825.0
2020-12-03 10:55:00,40.05,40.13,40.03,40.09,25469.0,35.8644,35.936,35.8465,35.9002,25469.0
2020-12-03 11:00:00,40.11,40.16,40.1,40.13,16289.0,35.9181,35.9629,35.9091,35.936,16289.0
2020-12-03 11:05:00,40.13,40.22,40.08,40.09,24235.0,35.936,36.0166,35.8912,35.9002,24235.0
2020-12-03 11:10:00,40.07,40.11,39.94,40.0,29151.0,35.8823,35.9181,35.7659,35.8196,29151.0
2020-12-03 11:15:00,39.99,40.08,39.97,40.08,16820.0,35.8106,35.8912,35.7927,35.8912,16820.0
2020-12-03 11:20:00,40.07,40.09,40.01,40.08,16535.0,35.8823,35.9002,35.8285,35.8912,16535.0
2020-12-03 11:25:00,40.09,40.21,40.07,40.21,46216.0,35.9002,36.0076,35.8823,36.0076,46216.0
2020-12-03 11:30:00,40.21,40.22,40.15,40.21,43579.0,36.0076,36.0166,35.9539,36.0076,43579.0
2020-12-03 11:35:00,40.21,40.24,40.2,40.23,43663.0,36.0076,36.0345,35.9987,36.0255,43663.0
2020-12-03 11:40:00,40.23,40.25,40.2,40.23,34376.0,36.0255,36.0435,35.9987,36.0255,34376.0
2020-12-03 11:45:00,40.23,40.24,40.21,40.23,42656.0,36.0255,36.0345,36.0076,36.0255,42656.0
2020-12-03 11:50:00,40.22,40.24,40.14,40.15,25568.0,36.0166,36.0345,35.945,35.9539,25568.0
2020-12-03 11:55:00,40.14,40.16,40.05,40.15,13359.0,35.945,35.9629,35.8644,35.9539,13359.0
2020-12-03 12:00:00,40.14,40.16,40.07,40.13,21254.0,35.945,35.9629,35.8823,35.936,21254.0
2020-12-03 12:05:00,40.13,40.17,40.06,40.17,8028.0,35.936,35.9718,35.8733,35.9718,8028.0
2020-12-03 12:10:00,40.16,40.17,40.07,40.08,24908.0,35.9629,35.9718,35.8823,35.8912,24908.0
2020-12-03 12:15:00,40.07,40.11,40.05,40.09,20350.0,35.8823,35.9181,35.8644,35.9002,20350.0
2020-12-03 12:20:00,40.09,40.21,40.08,40.2,57687.0,35.9002,36.0076,35.8912,35.9987,57687.0
2020-12-03 12:25:00,40.21,40.22,40.18,40.21,22473.0,36.0076,36.0166,35.9808,36.0076,22473.0
2020-12-03 12:30:00,40.2,40.25,40.15,40.17,28671.0,35.9987,36.0435,35.9539,35.9718,28671.0
2020-12-03 12:35:00,40.18,40.2,40.14,40.15,13525.0,35.9808,35.9987,35.945,35.9539,13525.0
2020-12-03 12:40:00,40.15,40.2,40.11,40.15,27195.0,35.9539,35.9987,35.9181,35.9539,27195.0
2020-12-03 12:45:00,40.15,40.16,40.12,40.15,31118.0,35.9539,35.9629,35.927,35.9539,31118.0
2020-12-03 12:50:00,40.15,40.19,40.14,40.17,16767.0,35.9539,35.9897,35.945,35.9718,16767.0
2020-12-03 12:55:00,40.17,40.23,40.15,40.22,42608.0,35.9718,36.0255,35.9539,36.0166,42608.0
2020-12-03 13:00:00,40.23,40.27,40.21,40.26,38651.0,36.0255,36.0614,36.0076,36.0524,38651.0
2020-12-03 13:05:00,40.26,40.27,40.12,40.12,29284.0,36.0524,36.0614,35.927,35.927,29284.0
2020-12-03 13:10:00,40.12,40.15,40.08,40.13,14128.0,35.927,35.9539,35.8912,35.936,14128.0
2020-12-03 13:15:00,40.13,40.13,40.08,40.09,22874.0,35.936,35.936,35.8912,35.9002,22874.0
2020-12-03 13:20:00,40.08,40.11,39.99,40.05,27827.0,35.8912,35.9181,35.8106,35.8644,27827.0
2020-12-03 13:25:00,40.05,40.06,40.01,40.02,19484.0,35.8644,35.8733,35.8285,35.8375,19484.0
2020-12-03 13:30:00,40.02,40.07,39.99,40.05,38589.0,35.8375,35.8823,35.8106,35.8644,38589.0
2020-12-03 13:35:00,40.05,40.09,40.02,40.05,14156.0,35.8644,35.9002,35.8375,35.8644,14156.0
2020-12-03 13:40:00,40.05,40.05,39.94,39.97,24761.0,35.8644,35.8644,35.7659,35.7927,24761.0
2020-12-03 13:45:00,39.96,40.02,39.95,39.99,14138.0,35.7838,35.8375,35.7748,35.8106,14138.0
2020-12-03 13:50:00,39.98,39.99,39.94,39.95,12839.0,35.8017,35.8106,35.7659,35.7748,12839.0
2020-12-03 13:55:00,39.95,39.96,39.83,39.86,21468.0,35.7748,35.7838,35.6674,35.6942,21468.0
2020-12-03 14:00:00,39.86,39.93,39.84,39.92,16810.0,35.6942,35.7569,35.6763,35.7479,16810.0
2020-12-03 14:05:00,39.91,39.96,39.91,39.93,53774.0,35.739,35.7838,35.739,35.7569,53774.0
2020-12-03 14:10:00,39.93,40.03,39.92,39.98,28978.0,35.7569,35.8465,35.7479,35.8017,28978.0
2020-12-03 14:15:00,39.98,40.0,39.94,39.97,23833.0,35.8017,35.8196,35.7659,35.7927,23833.0
2020-12-03 14:20:00,39.96,40.02,39.96,39.97,34535.0,35.7838,35.8375,35.7838,35.7927,34535.0
2020-12-03 14:25:00,39.95,39.99,39.92,39.99,13139.0,35.7748,35.8106,35.7479,35.8106,13139.0
2020-12-03 14:30:00,39.99,40.0,39.96,39.98,19882.0,35.8106,35.8196,35.7838,35.8017,19882.0
2020-12-03 14:35:00,39.98,39.99,39.94,39.97,32414.0,35.8017,35.8106,35.7659,35.7927,32414.0
2020-12-03 14:40:00,39.97,39.99,39.96,39.97,12848.0,35.7927,35.8106,35.7838,35.7927,12848.0
2020-12-03 14:45:00,39.97,40.03,39.96,39.99,28687.0,35.7927,35.8465,35.7838,35.8106,28687.0
2020-12-03 14:50:00,39.98,39.98,39.93,39.94,14374.0,35.8017,35.8017,35.7569,35.7659,14374.0
2020-12-03 14:55:00,39.95,39.98,39.91,39.95,23959.0,35.7748,35.8017,35.739,35.7748,23959.0
2020-12-03 15:00:00,39.94,39.98,39.9,39.93,17887.0,35.7659,35.8017,35.73,35.7569,17887.0
2020-12-03 15:05:00,39.93,39.97,39.93,39.95,54573.0,35.7569,35.7927,35.7569,35.7748,54573.0
2020-12-03 15:10:00,39.94,39.99,39.92,39.99,39976.0,35.7659,35.8106,35.7479,35.8106,39976.0
2020-12-03 15:15:00,39.99,40.04,39.96,40.04,38513.0,35.8106,35.8554,35.7838,35.8554,38513.0
2020-12-03 15:20:00,40.03,40.08,39.99,40.06,34658.0,35.8465,35.8912,35.8106,35.8733,34658.0
2020-12-03 15:25:00,40.06,40.07,40.02,40.04,27943.0,35.8733,35.8823,35.8375,35.8554,27943.0
2020-12-03 15:30:00,40.05,40.06,39.99,40.02,37466.0,35.8644,35.8733,35.8106,35.8375,37466.0
2020-12-03 15:35:00,40.02,40.04,39.8,39.8,44030.0,35.8375,35.8554,35.6405,35.6405,44030.0
2020-12-03 15:40:00,39.81,39.82,39.52,39.71,100619.0,35.6494,35.6584,35.3898,35.5599,100619.0
2020-12-03 15:45:00,39.71,39.9,39.69,39.83,109965.0,35.5599,35.73,35.542,35.6674,109965.0
2020-12-03 15:50:00,39.81,39.85,39.63,39.72,116743.0,35.6494,35.6853,35.4883,35.5688,116743.0
2020-12-03 15:55:00,39.73,39.85,39.68,39.85,204818.0,35.5778,35.6853,35.533,35.6853,204818.0
2020-12-04 09:30:00,40.25,40.6,40.24,40.49,118913.0,36.0435,36.3569,36.0345,36.2584,118913.0
2020-12-04 09:35:00,40.51,40.61,40.42,40.45,54814.0,36.2763,36.3658,36.1957,36.2226,54814.0
2020-12-04 09:40:00,40.43,40.7,40.41,40.53,63798.0,36.2046,36.4464,36.1867,36.2942,63798.0
2020-12-04 09:45:00,40.55,40.56,40.28,40.3,97768.0,36.3121,36.3211,36.0703,36.0882,97768.0
2020-12-04 09:50:00,40.3,40.35,40.15,40.21,85317.0,36.0882,36.133,35.9539,36.0076,85317.0
2020-12-04 09:55:00,40.22,40.33,40.18,40.32,33327.0,36.0166,36.1151,35.9808,36.1061,33327.0
2020-12-04 10:00:00,40.31,40.33,40.19,40.21,45797.0,36.0972,36.1151,35.9897,36.0076,45797.0
2020-12-04 10:05:00,40.21,40.4,40.18,40.37,36773.0,36.0076,36.1778,35.9808,36.1509,36773.0
2020-12-04 10:10:00,40.36,40.39,40.19,40.28,45085.0,36.142,36.1688,35.9897,36.0703,45085.0
2020-12-04 10:15:00,40.28,40.46,40.28,40.44,55854.0,36.0703,36.2315,36.0703,36.2136,55854.0
2020-12-04 10:20:00,40.45,40.65,40.43,40.65,60107.0,36.2226,36.4017,36.2046,36.4017,60107.0
2020-12-04 10:25:00,40.67,40.75,40.63,40.73,73784.0,36.4196,36.4912,36.3837,36.4733,73784.0
2020-12-04 10:30:00,40.73,40.78,40.69,40.73,52820.0,36.4733,36.5181,36.4375,36.4733,52820.0
2020-12-04 10:35:00,40.73,40.79,40.72,40.77,44357.0,36.4733,36.527,36.4643,36.5091,44357.0
2020-12-04 10:40:00,40.76,40.81,40.72,40.75,30565.0,36.5002,36.5449,36.4643,36.4912,30565.0
2020-12-04 10:45:00,40.76,40.81,40.6,40.67,28449.0,36.5002,36.5449,36.3569,36.4196,28449.0
2020-12-04 10:50:00,40.66,40.7,40.61,40.62,31414.0,36.4106,36.4464,36.3658,36.3748,31414.0
2020-12-04 10:55:00,40.62,40.67,40.59,40.6,30813.0,36.3748,36.4196,36.3479,36.3569,30813.0
2020-12-04 11:00:00,40.61,40.65,40.53,40.55,34168.0,36.3658,36.4017,36.2942,36.3121,34168.0
2020-12-04 11:05:00,40.55,40.62,40.51,40.62,24329.0,36.3121,36.3748,36.2763,36.3748,24329.0
2020-12-04 11:10:00,40.63,40.73,40.62,40.64,45340.0,36.3837,36.4733,36.3748,36.3927,45340.0
2020-12-04 11:15:00,40.63,40.63,40.54,40.55,18615.0,36.3837,36.3837,36.3032,36.3121,18615.0
2020-12-04 11:20:00,40.55,40.57,40.48,40.53,21975.0,36.3121,36.33,36.2494,36.2942,21975.0
2020-12-04 11:25:00,40.54,40.56,40.43,40.49,32688.0,36.3032,36.3211,36.2046,36.2584,32688.0
2020-12-04 11:30:00,40.49,40.52,40.47,40.5,12211.0,36.2584,36.2852,36.2405,36.2673,12211.0
2020-12-04 11:35:00,40.5,40.51,40.45,40.5,15886.0,36.2673,36.2763,36.2226,36.2673,15886.0
2020-12-04 11:40:00,40.5,40.6,40.49,40.59,25051.0,36.2673,36.3569,36.2584,36.3479,25051.0
2020-12-04 11:45:00,40.6,40.62,40.51,40.52,19467.0,36.3569,36.3748,36.2763,36.2852,19467.0
2020-12-04 11:50:00,40.53,40.59,40.52,40.59,25751.0,36.2942,36.3479,36.2852,36.3479,25751.0
2020-12-04 11:55:00,40.59,40.61,40.55,40.56,32198.0,36.3479,36.3658,36.3121,36.3211,32198.0
2020-12-04 12:00:00,40.57,40.64,40.56,40.62,21038.0,36.33,36.3927,36.3211,36.3748,21038.0
2020-12-04 12:05:00,40.62,40.63,40.51,40.52,17850.0,36.3748,36.3837,36.2763,36.2852,17850.0
2020-12-04 12:10:00,40.52,40.59,40.51,40.53,18316.0,36.2852,36.3479,36.2763,36.2942,18316.0
2020-12-04 12:15:00,40.52,40.55,40.5,40.51,19637.0,36.2852,36.3121,36.2673,36.2763,19637.0
2020-12-04 12:20:00,40.51,40.64,40.51,40.62,20220.0,36.2763,36.3927,36.2763,36.3748,20220.0
2020-12-04 12:25:00,40.61,40.64,40.56,40.63,25392.0,36.3658,36.3927,36.3211,36.3837,25392.0
2020-12-04 12:30:00,40.64,40.68,40.58,40.63,21719.0,36.3927,36.4285,36.339,36.3837,21719.0
2020-12-04 12:35:00,40.63,40.64,40.51,40.51,19178.0,36.3837,36.3927,36.2763,36.2763,19178.0
2020-12-04 12:40:00,40.52,40.57,40.51,40.55,13476.0,36.2852,36.33,36.2763,36.3121,13476.0
2020-12-04 12:45:00,40.55,40.58,40.49,40.53,15463.0,36.3121,36.339,36.2584,36.2942,15463.0
2020-12-04 12:50:00,40.52,40.54,40.49,40.52,13004.0,36.2852,36.3032,36.2584,36.2852,13004.0
2020-12-04 12:55:00,40.51,40.54,40.49,40.5,23465.0,36.2763,36.3032,36.2584,36.2673,23465.0
2020-12-04 13:00:00,40.5,40.55,40.5,40.55,16175.0,36.2673,36.3121,36.2673,36.3121,16175.0
2020-12-04 13:05:00,40.54,40.59,40.52,40.54,29260.0,36.3032,36.3479,36.2852,36.3032,29260.0
2020-12-04 13:10:00,40.55,40.56,40.48,40.49,20481.0,36.3121,36.3211,36.2494,36.2584,20481.0
2020-12-04 13:15:00,40.49,40.52,40.48,40.49,11672.0,36.2584,36.2852,36.2494,36.2584,11672.0
2020-12-04 13:20:00,40.48,40.49,40.4,40.42,14136.0,36.2494,36.2584,36.1778,36.1957,14136.0
2020-12-04 13:25:00,40.43,40.46,40.42,40.46,16289.0,36.2046,36.2315,36.1957,36.2315,16289.0
2020-12-04 13:30:00,40.46,40.53,40.46,40.5,20938.0,36.2315,36.2942,36.2315,36.2673,20938.0
2020-12-04 13:35:00,40.5,40.55,40.49,40.52,37062.0,36.2673,36.3121,36.2584,36.2852,37062.0
2020-12-04 13:40:00,40.51,40.53,40.45,40.46,16849.0,36.2763,36.2942,36.2226,36.2315,16849.0
2020-12-04 13:45:00,40.46,40.5,40.45,40.48,16045.0,36.2315,36.2673,36.2226,36.2494,16045.0
2020-12-04 13:50:00,40.48,40.52,40.46,40.47,15394.0,36.2494,36.2852,36.2315,36.2405,15394.0
2020-12-04 13:55:00,40.47,40.47,40.35,40.4,23697.0,36.2405,36.2405,36.133,36.1778,23697.0
2020-12-04 14:00:00,40.4,40.42,40.36,40.4,26648.0,36.1778,36.1957,36.142,36.1778,26648.0
2020-12-04 14:05:00,40.39,40.4,40.3,40.32,24843.0,36.1688,36.1778,36.0882,36.1061,24843.0
2020-12-04 14:10:00,40.32,40.41,40.31,40.37,13833.0,36.1061,36.1867,36.0972,36.1509,13833.0
2020-12-04 14:15:00,40.38,40.39,40.34,40.38,18593.0,36.1599,36.1688,36.1241,36.1599,18593.0
2020-12-04 14:20:00,40.37,40.39,40.36,40.39,12850.0,36.1509,36.1688,36.142,36.1688,12850.0
2020-12-04 14:25:00,40.39,40.42,40.32,40.33,21272.0,36.1688,36.1957,36.1061,36.1151,21272.0
2020-12-04 14:30:00,40.32,40.4,40.32,40.39,25668.0,36.1061,36.1778,36.1061,36.1688,25668.0
2020-12-04 14:35:00,40.39,40.41,40.34,40.36,18496.0,36.1688,36.1867,36.1241,36.142,18496.0
2020-12-04 14:40:00,40.35,40.44,40.35,40.42,26517.0,36.133,36.2136,36.133,36.1957,26517.0
2020-12-04 14:45:00,40.42,40.53,40.42,40.5,32428.0,36.1957,36.2942,36.1957,36.2673,32428.0
2020-12-04 14:50:00,40.49,40.54,40.47,40.49,30574.0,36.2584,36.3032,36.2405,36.2584,30574.0
2020-12-04 14:55:00,40.49,40.5,40.46,40.48,27453.0,36.2584,36.2673,36.2315,36.2494,27453.0
2020-12-04 15:00:00,40.48,40.52,40.46,40.46,24025.0,36.2494,36.2852,36.2315,36.2315,24025.0
2020-12-04 15:05:00,40.46,40.48,40.45,40.48,20845.0,36.2315,36.2494,36.2226,36.2494,20845.0
2020-12-04 15:10:00,40.48,40.52,40.46,40.46,153530.0,36.2494,36.2852,36.2315,36.2315,153530.0
2020-12-04 15:15:00,40.47,40.5,40.46,40.49,25453.0,36.2405,36.2673,36.2315,36.2584,25453.0
2020-12-04 15:20:00,40.5,40.58,40.49,40.57,59046.0,36.2673,36.339,36.2584,36.33,59046.0
2020-12-04 15:25:00,40.58,40.58,40.46,40.5,35088.0,36.339,36.339,36.2315,36.2673,35088.0
2020-12-04 15:30:00,40.5,40.53,40.46,40.51,64631.0,36.2673,36.2942,36.2315,36.2763,64631.0
2020-12-04 15:35:00,40.51,40.55,40.49,40.55,53087.0,36.2763,36.3121,36.2584,36.3121,53087.0
2020-12-04 15:40:00,40.55,40.67,40.55,40.64,61400.0,36.3121,36.4196,36.3121,36.3927,61400.0
2020-12-04 15:45:00,40.64,40.64,40.53,40.53,67398.0,36.3927,36.3927,36.2942,36.2942,67398.0
2020-12-04 15:50:00,40.52,40.57,40.47,40.51,141076.0,36.2852,36.33,36.2405,36.2763,141076.0
2020-12-04 15:55:00,40.51,40.71,40.49,40.7,343880.0,36.2763,36.4554,36.2584,36.4464,343880.0
2020-12-07 09:30:00,40.28,40.34,39.96,40.22,157538.0,36.0703,36.1241,35.7838,36.0166,157538.0
2020-12-07 09:35:00,40.22,40.24,39.98,40.01,60809.0,36.0166,36.0345,35.8017,35.8285,60809.0
2020-12-07 09:40:00,40.01,40.11,39.97,40.1,127967.0,35.8285,35.9181,35.7927,35.9091,127967.0
2020-12-07 09:45:00,40.1,40.16,40.01,40.03,50968.0,35.9091,35.9629,35.8285,35.8465,50968.0
2020-12-07 09:50:00,40.03,40.03,39.79,39.81,95009.0,35.8465,35.8465,35.6315,35.6494,95009.0
2020-12-07 09:55:00,39.81,39.91,39.76,39.86,89869.0,35.6494,35.739,35.6047,35.6942,89869.0
2020-12-07 10:00:00,39.86,39.86,39.75,39.83,49646.0,35.6942,35.6942,35.5957,35.6674,49646.0
2020-12-07 10:05:00,39.82,39.92,39.79,39.91,37697.0,35.6584,35.7479,35.6315,35.739,37697.0
2020-12-07 10:10:00,39.9,40.07,39.9,40.03,47135.0,35.73,35.8823,35.73,35.8465,47135.0
2020-12-07 10:15:00,40.02,40.05,39.94,40.05,19831.0,35.8375,35.8644,35.7659,35.8644,19831.0
2020-12-07 10:20:00,40.04,40.05,39.96,39.98,13084.0,35.8554,35.8644,35.7838,35.8017,13084.0
2020-12-07 10:25:00,39.98,40.07,39.96,40.06,14687.0,35.8017,35.8823,35.7838,35.8733,14687.0
2020-12-07 10:30:00,40.07,40.13,40.01,40.02,25742.0,35.8823,35.936,35.8285,35.8375,25742.0
2020-12-07 10:35:00,40.01,40.17,40.0,40.17,20251.0,35.8285,35.9718,35.8196,35.9718,20251.0
2020-12-07 10:40:00,40.18,40.22,40.09,40.12,25079.0,35.9808,36.0166,35.9002,35.927,25079.0
2020-12-07 10:45:00,40.13,40.23,40.12,40.2,12333.0,35.936,36.0255,35.927,35.9987,12333.0
2020-12-07 10:50:00,40.2,40.27,40.17,40.25,36348.0,35.9987,36.0614,35.9718,36.0435,36348.0
2020-12-07 10:55:00,40.25,40.25,40.17,40.23,17493.0,36.0435,36.0435,35.9718,36.0255,17493.0
2020-12-07 11:00:00,40.23,40.31,40.21,40.29,23244.0,36.0255,36.0972,36.0076,36.0793,23244.0
2020-12-07 11:05:00,40.29,40.29,40.14,40.14,13200.0,36.0793,36.0793,35.945,35.945,13200.0
2020-12-07 11:10:00,40.14,40.18,40.13,40.17,35668.0,35.945,35.9808,35.936,35.9718,35668.0
2020-12-07 11:15:00,40.16,40.21,40.15,40.2,20864.0,35.9629,36.0076,35.9539,35.9987,20864.0
2020-12-07 11:20:00,40.2,40.22,40.15,40.2,15918.0,35.9987,36.0166,35.9539,35.9987,15918.0
2020-12-07 11:25:00,40.2,40.23,40.19,40.23,9673.0,35.9987,36.0255,35.9897,36.0255,9673.0
2020-12-07 11:30:00,40.22,40.25,40.2,40.22,8879.0,36.0166,36.0435,35.9987,36.0166,8879.0
2020-12-07 11:35:00,40.22,40.25,40.18,40.22,12393.0,36.0166,36.0435,35.9808,36.0166,12393.0
2020-12-07 11:40:00,40.22,40.25,40.09,40.11,26595.0,36.0166,36.0435,35.9002,35.9181,26595.0
2020-12-07 11:45:00,40.11,40.12,40.05,40.05,15267.0,35.9181,35.927,35.8644,35.8644,15267.0
2020-12-07 11:50:00,40.02,40.03,39.96,39.98,30038.0,35.8375,35.8465,35.7838,35.8017,30038.0
2020-12-07 11:55:00,39.98,40.16,39.96,40.15,53678.0,35.8017,35.9629,35.7838,35.9539,53678.0
2020-12-07 12:00:00,40.14,40.18,40.09,40.17,15927.0,35.945,35.9808,35.9002,35.9718,15927.0
2020-12-07 12:05:00,40.18,40.24,40.15,40.22,17042.0,35.9808,36.0345,35.9539,36.0166,17042.0
2020-12-07 12:10:00,40.23,40.23,40.14,40.16,15985.0,36.0255,36.0255,35.945,35.9629,15985.0
2020-12-07 12:15:00,40.16,40.18,40.14,40.18,12477.0,35.9629,35.9808,35.945,35.9808,12477.0
2020-12-07 12:20:00,40.18,40.18,40.1,40.11,5128.0,35.9808,35.9808,35.9091,35.9181,5128.0
2020-12-07 12:25:00,40.12,40.13,40.1,40.11,6890.0,35.927,35.936,35.9091,35.9181,6890.0
2020-12-07 12:30:00,40.1,40.1,40.08,40.09,10177.0,35.9091,35.9091,35.8912,35.9002,10177.0
2020-12-07 12:35:00,40.1,40.12,40.09,40.11,4770.0,35.9091,35.927,35.9002,35.9181,4770.0
2020-12-07 12:40:00,40.09,40.1,40.04,40.05,7020.0,35.9002,35.9091,35.8554,35.8644,7020.0
2020-12-07 12:45:00,40.05,40.05,40.02,40.02,3994.0,35.8644,35.8644,35.8375,35.8375,3994.0
2020-12-07 12:50:00,40.03,40.05,39.99,40.0,25082.0,35.8465,35.8644,35.8106,35.8196,25082.0
2020-12-07 12:55:00,40.0,40.03,39.98,40.0,10846.0,35.8196,35.8465,35.8017,35.8196,10846.0
2020-12-07 13:00:00,39.98,40.01,39.96,40.0,16169.0,35.8017,35.8285,35.7838,35.8196,16169.0
2020-12-07 13:05:00,39.99,40.02,39.98,39.99,38402.0,35.8106,35.8375,35.8017,35.8106,38402.0
2020-12-07 13:10:00,39.99,40.03,39.95,39.95,12063.0,35.8106,35.8465,35.7748,35.7748,12063.0
2020-12-07 13:15:00,39.95,39.98,39.93,39.98,12460.0,35.7748,35.8017,35.7569,35.8017,12460.0
2020-12-07 13:20:00,39.97,40.0,39.96,40.0,17428.0,35.7927,35.8196,35.7838,35.8196,17428.0
2020-12-07 13:25:00,40.0,40.01,39.96,39.98,12194.0,35.8196,35.8285,35.7838,35.8017,12194.0
2020-12-07 13:30:00,39.97,40.03,39.96,40.01,15357.0,35.7927,35.8465,35.7838,35.8285,15357.0
2020-12-07 13:35:00,40.01,40.03,39.92,39.92,36665.0,35.8285,35.8465,35.7479,35.7479,36665.0
2020-12-07 13:40:00,39.92,39.92,39.78,39.79,53498.0,35.7479,35.7479,35.6226,35.6315,53498.0
2020-12-07 13:45:00,39.79,39.81,39.72,39.77,60477.0,35.6315,35.6494,35.5688,35.6136,60477.0
2020-12-07 13:50:00,39.76,39.82,39.71,39.82,41911.0,35.6047,35.6584,35.5599,35.6584,41911.0
2020-12-07 13:55:00,39.82,39.86,39.79,39.83,42594.0,35.6584,35.6942,35.6315,35.6674,42594.0
2020-12-07 14:00:00,39.82,39.86,39.74,39.86,50501.0,35.6584,35.6942,35.5868,35.6942,50501.0
2020-12-07 14:05:00,39.86,39.91,39.85,39.9,27066.0,35.6942,35.739,35.6853,35.73,27066.0
2020-12-07 14:10:00,39.9,39.91,39.8,39.81,13747.0,35.73,35.739,35.6405,35.6494,13747.0
2020-12-07 14:15:00,39.81,39.84,39.78,39.8,23848.0,35.6494,35.6763,35.6226,35.6405,23848.0
2020-12-07 14:20:00,39.8,39.86,39.79,39.84,17831.0,35.6405,35.6942,35.6315,35.6763,17831.0
2020-12-07 14:25:00,39.84,39.86,39.81,39.81,17572.0,35.6763,35.6942,35.6494,35.6494,17572.0
2020-12-07 14:30:00,39.81,39.83,39.79,39.79,19967.0,35.6494,35.6674,35.6315,35.6315,19967.0
2020-12-07 14:35:00,39.8,39.84,39.79,39.84,23297.0,35.6405,35.6763,35.6315,35.6763,23297.0
2020-12-07 14:40:00,39.84,39.85,39.81,39.82,19127.0,35.6763,35.6853,35.6494,35.6584,19127.0
2020-12-07 14:45:00,39.82,39.83,39.8,39.82,22836.0,35.6584,35.6674,35.6405,35.6584,22836.0
2020-12-07 14:50:00,39.83,39.86,39.82,39.83,29855.0,35.6674,35.6942,35.6584,35.6674,29855.0
2020-12-07 14:55:00,39.83,39.84,39.77,39.79,24821.0,35.6674,35.6763,35.6136,35.6315,24821.0
2020-12-07 15:00:00,39.79,39.8,39.75,39.76,45631.0,35.6315,35.6405,35.5957,35.6047,45631.0
2020-12-07 15:05:00,39.75,39.76,39.69,39.73,63792.0,35.5957,35.6047,35.542,35.5778,63792.0
2020-12-07 15:10:00,39.73,39.79,39.73,39.77,24702.0,35.5778,35.6315,35.5778,35.6136,24702.0
2020-12-07 15:15:00,39.77,39.77,39.73,39.74,16282.0,35.6136,35.6136,35.5778,35.5868,16282.0
2020-12-07 15:20:00,39.75,39.78,39.72,39.73,13327.0,35.5957,35.6226,35.5688,35.5778,13327.0
2020-12-07 15:25:00,39.73,39.8,39.73,39.79,18540.0,35.5778,35.6405,35.5778,35.6315,18540.0
2020-12-07 15:30:00,39.8,39.83,39.78,39.81,23074.0,35.6405,35.6674,35.6226,35.6494,23074.0
2020-12-07 15:35:00,39.81,39.83,39.76,39.77,24728.0,35.6494,35.6674,35.6047,35.6136,24728.0
2020-12-07 15:40:00,39.76,39.77,39.62,39.65,64412.0,35.6047,35.6136,35.4793,35.5062,64412.0
2020-12-07 15:45:00,39.64,39.66,39.57,39.65,89527.0,35.4972,35.5151,35.4345,35.5062,89527.0
2020-12-07 15:50:00,39.68,39.85,39.65,39.84,100595.0,35.533,35.6853,35.5062,35.6763,100595.0
2020-12-07 15:55:00,39.85,39.86,39.77,39.8,183052.0,35.6853,35.6942,35.6136,35.6405,183052.0
2020-12-08 09:30:00,39.28,39.73,39.18,39.71,82553.0,35.1748,35.5778,35.0853,35.5599,82553.0
2020-12-08 09:35:00,39.72,39.89,39.72,39.88,57792.0,35.5688,35.7211,35.5688,35.7121,57792.0
2020-12-08 09:40:00,39.86,39.93,39.79,39.86,42746.0,35.6942,35.7569,35.6315,35.6942,42746.0
2020-12-08 09:45:00,39.84,39.89,39.82,39.84,37382.0,35.6763,35.7211,35.6584,35.6763,37382.0
2020-12-08 09:50:00,39.87,39.95,39.8,39.86,46337.0,35.7032,35.7748,35.6405,35.6942,46337.0
2020-12-08 09:55:00,39.86,39.88,39.73,39.75,24757.0,35.6942,35.7121,35.5778,35.5957,24757.0
2020-12-08 10:00:00,39.76,39.76,39.56,39.57,49047.0,35.6047,35.6047,35.4256,35.4345,49047.0
2020-12-08 10:05:00,39.57,39.6,39.51,39.59,130649.0,35.4345,35.4614,35.3808,35.4524,130649.0
2020-12-08 10:10:00,39.59,39.79,39.58,39.7,52662.0,35.4524,35.6315,35.4435,35.5509,52662.0
2020-12-08 10:15:00,39.72,39.78,39.68,39.76,12694.0,35.5688,35.6226,35.533,35.6047,12694.0
2020-12-08 10:20:00,39.77,39.78,39.7,39.72,10712.0,35.6136,35.6226,35.5509,35.5688,10712.0
2020-12-08 10:25:00,39.72,39.79,39.68,39.76,19650.0,35.5688,35.6315,35.533,35.6047,19650.0
2020-12-08 10:30:00,39.76,39.81,39.72,39.73,16658.0,35.6047,35.6494,35.5688,35.5778,16658.0
2020-12-08 10:35:00,39.75,39.8,39.74,39.75,13059.0,35.5957,35.6405,35.5868,35.5957,13059.0
2020-12-08 10:40:00,39.74,39.78,39.7,39.71,9539.0,35.5868,35.6226,35.5509,35.5599,9539.0
2020-12-08 10:45:00,39.7,39.72,39.67,39.72,6559.0,35.5509,35.5688,35.5241,35.5688,6559.0
2020-12-08 10:50:00,39.71,39.71,39.6,39.62,63711.0,35.5599,35.5599,35.4614,35.4793,63711.0
2020-12-08 10:55:00,39.63,39.66,39.59,39.64,25550.0,35.4883,35.5151,35.4524,35.4972,25550.0
2020-12-08 11:00:00,39.65,39.72,39.62,39.72,49147.0,35.5062,35.5688,35.4793,35.5688,49147.0
2020-12-08 11:05:00,39.73,39.81,39.68,39.69,45968.0,35.5778,35.6494,35.533,35.542,45968.0
2020-12-08 11:10:00,39.7,39.7,39.64,39.64,15408.0,35.5509,35.5509,35.4972,35.4972,15408.0
2020-12-08 11:15:00,39.65,39.73,39.62,39.71,34219.0,35.5062,35.5778,35.4793,35.5599,34219.0
2020-12-08 11:20:00,39.72,39.77,39.71,39.76,11356.0,35.5688,35.6136,35.5599,35.6047,11356.0
2020-12-08 11:25:00,39.75,39.77,39.68,39.71,13846.0,35.5957,35.6136,35.533,35.5599,13846.0
2020-12-08 11:30:00,39.71,39.75,39.67,39.72,12593.0,35.5599,35.5957,35.5241,35.5688,12593.0
2020-12-08 11:35:00,39.72,39.74,39.69,39.69,10564.0,35.5688,35.5868,35.542,35.542,10564.0
2020-12-08 11:40:00,39.7,39.7,39.59,39.69,114825.0,35.5509,35.5509,35.4524,35.542,114825.0
2020-12-08 11:45:00,39.7,39.79,39.7,39.73,69936.0,35.5509,35.6315,35.5509,35.5778,69936.0
2020-12-08 11:50:00,39.72,39.73,39.55,39.57,28321.0,35.5688,35.5778,35.4166,35.4345,28321.0
2020-12-08 11:55:00,39.55,39.57,39.51,39.55,40089.0,35.4166,35.4345,35.3808,35.4166,40089.0
2020-12-08 12:00:00,39.55,39.58,39.48,39.48,16341.0,35.4166,35.4435,35.3539,35.3539,16341.0
2020-12-08 12:05:00,39.47,39.51,39.46,39.48,15124.0,35.345,35.3808,35.336,35.3539,15124.0
2020-12-08 12:10:00,39.49,39.56,39.49,39.55,11598.0,35.3629,35.4256,35.3629,35.4166,11598.0
2020-12-08 12:15:00,39.55,39.58,39.53,39.55,16582.0,35.4166,35.4435,35.3987,35.4166,16582.0
2020-12-08 12:20:00,39.55,39.58,39.53,39.58,12722.0,35.4166,35.4435,35.3987,35.4435,12722.0
2020-12-08 12:25:00,39.58,39.64,39.57,39.62,13549.0,35.4435,35.4972,35.4345,35.4793,13549.0
2020-12-08 12:30:00,39.62,39.63,39.56,39.58,9328.0,35.4793,35.4883,35.4256,35.4435,9328.0
2020-12-08 12:35:00,39.58,39.58,39.52,39.52,7943.0,35.4435,35.4435,35.3898,35.3898,7943.0
2020-12-08 12:40:00,39.52,39.65,39.52,39.63,11919.0,35.3898,35.5062,35.3898,35.4883,11919.0
2020-12-08 12:45:00,39.63,39.66,39.56,39.57,11485.0,35.4883,35.5151,35.4256,35.4345,11485.0
2020-12-08 12:50:00,39.57,39.64,39.57,39.58,13285.0,35.4345,35.4972,35.4345,35.4435,13285.0
2020-12-08 12:55:00,39.58,39.61,39.56,39.61,17832.0,35.4435,35.4703,35.4256,35.4703,17832.0
2020-12-08 13:00:00,39.61,39.61,39.59,39.6,8685.0,35.4703,35.4703,35.4524,35.4614,8685.0
2020-12-08 13:05:00,39.59,39.61,39.58,39.61,22544.0,35.4524,35.4703,35.4435,35.4703,22544.0
2020-12-08 13:10:00,39.61,39.61,39.59,39.6,6318.0,35.4703,35.4703,35.4524,35.4614,6318.0
2020-12-08 13:15:00,39.6,39.61,39.59,39.61,9258.0,35.4614,35.4703,35.4524,35.4703,9258.0
2020-12-08 13:20:00,39.61,39.65,39.6,39.65,17408.0,35.4703,35.5062,35.4614,35.5062,17408.0
2020-12-08 13:25:00,39.65,39.69,39.63,39.66,10901.0,35.5062,35.542,35.4883,35.5151,10901.0
2020-12-08 13:30:00,39.66,39.66,39.59,39.65,10006.0,35.5151,35.5151,35.4524,35.5062,10006.0
2020-12-08 13:35:00,39.65,39.66,39.62,39.62,8103.0,35.5062,35.5151,35.4793,35.4793,8103.0
2020-12-08 13:40:00,39.62,39.62,39.56,39.57,13790.0,35.4793,35.4793,35.4256,35.4345,13790.0
2020-12-08 13:45:00,39.57,39.63,39.54,39.61,25189.0,35.4345,35.4883,35.4077,35.4703,25189.0
2020-12-08 13:50:00,39.6,39.63,39.59,39.62,6099.0,35.4614,35.4883,35.4524,35.4793,6099.0
2020-12-08 13:55:00,39.62,39.62,39.58,39.6,18101.0,35.4793,35.4793,35.4435,35.4614,18101.0
2020-12-08 14:00:00,39.6,39.62,39.59,39.61,7209.0,35.4614,35.4793,35.4524,35.4703,7209.0
2020-12-08 14:05:00,39.6,39.62,39.55,39.62,60858.0,35.4614,35.4793,35.4166,35.4793,60858.0
2020-12-08 14:10:00,39.62,39.67,39.61,39.66,15954.0,35.4793,35.5241,35.4703,35.5151,15954.0
2020-12-08 14:15:00,39.66,39.67,39.6,39.64,28802.0,35.5151,35.5241,35.4614,35.4972,28802.0
2020-12-08 14:20:00,39.65,39.76,39.64,39.75,19043.0,35.5062,35.6047,35.4972,35.5957,19043.0
2020-12-08 14:25:00,39.76,39.8,39.74,39.77,17239.0,35.6047,35.6405,35.5868,35.6136,17239.0
2020-12-08 14:30:00,39.78,39.81,39.76,39.77,23612.0,35.6226,35.6494,35.6047,35.6136,23612.0
2020-12-08 14:35:00,39.76,39.76,39.64,39.64,12182.0,35.6047,35.6047,35.4972,35.4972,12182.0
2020-12-08 14:40:00,39.64,39.67,39.62,39.63,13636.0,35.4972,35.5241,35.4793,35.4883,13636.0
2020-12-08 14:45:00,39.63,39.66,39.59,39.61,9572.0,35.4883,35.5151,35.4524,35.4703,9572.0
2020-12-08 14:50:00,39.6,39.61,39.57,39.59,7995.0,35.4614,35.4703,35.4345,35.4524,7995.0
2020-12-08 14:55:00,39.58,39.61,39.56,39.57,17287.0,35.4435,35.4703,35.4256,35.4345,17287.0
2020-12-08 15:00:00,39.57,39.6,39.55,39.59,32818.0,35.4345,35.4614,35.4166,35.4524,32818.0
2020-12-08 15:05:00,39.59,39.61,39.58,39.59,20714.0,35.4524,35.4703,35.4435,35.4524,20714.0
2020-12-08 15:10:00,39.59,39.59,39.52,39.54,39670.0,35.4524,35.4524,35.3898,35.4077,39670.0
2020-12-08 15:15:00,39.54,39.56,39.52,39.55,14798.0,35.4077,35.4256,35.3898,35.4166,14798.0
2020-12-08 15:20:00,39.55,39.6,39.54,39.59,19799.0,35.4166,35.4614,35.4077,35.4524,19799.0
2020-12-08 15:25:00,39.59,39.6,39.55,39.6,32855.0,35.4524,35.4614,35.4166,35.4614,32855.0
2020-12-08 15:30:00,39.59,39.61,39.58,39.59,31451.0,35.4524,35.4703,35.4435,35.4524,31451.0
2020-12-08 15:35:00,39.59,39.61,39.56,39.58,34380.0,35.4524,35.4703,35.4256,35.4435,34380.0
2020-12-08 15:40:00,39.57,39.58,39.55,39.58,25782.0,35.4345,35.4435,35.4166,35.4435,25782.0
2020-12-08 15:45:00,39.57,39.61,39.53,39.55,69215.0,35.4345,35.4703,35.3987,35.4166,69215.0
2020-12-08 15:50:00,39.54,39.58,39.52,39.55,95367.0,35.4077,35.4435,35.3898,35.4166,95367.0
2020-12-08 15:55:00,39.54,39.59,39.52,39.52,201808.0,35.4077,35.4524,35.3898,35.3898,201808.0
2020-12-09 09:30:00,39.81,40.19,39.81,40.02,108391.0,35.6494,35.9897,35.6494,35.8375,108391.0
2020-12-09 09:35:00,39.99,40.04,39.93,39.99,31624.0,35.8106,35.8554,35.7569,35.8106,31624.0
2020-12-09 09:40:00,40.0,40.04,39.93,40.04,39253.0,35.8196,35.8554,35.7569,35.8554,39253.0
2020-12-09 09:45:00,40.05,40.07,39.77,39.82,53578.0,35.8644,35.8823,35.6136,35.6584,53578.0
2020-12-09 09:50:00,39.81,39.89,39.78,39.86,45052.0,35.6494,35.7211,35.6226,35.6942,45052.0
2020-12-09 09:55:00,39.87,40.05,39.82,40.0,143065.0,35.7032,35.8644,35.6584,35.8196,143065.0
2020-12-09 10:00:00,39.99,40.04,39.93,40.03,26482.0,35.8106,35.8554,35.7569,35.8465,26482.0
2020-12-09 10:05:00,40.03,40.08,39.95,39.96,27843.0,35.8465,35.8912,35.7748,35.7838,27843.0
2020-12-09 10:10:00,39.97,40.02,39.8,39.89,51907.0,35.7927,35.8375,35.6405,35.7211,51907.0
2020-12-09 10:15:00,39.89,40.01,39.87,39.96,24708.0,35.7211,35.8285,35.7032,35.7838,24708.0
2020-12-09 10:20:00,39.96,40.0,39.92,39.96,19815.0,35.7838,35.8196,35.7479,35.7838,19815.0
2020-12-09 10:25:00,39.96,40.0,39.94,40.0,19756.0,35.7838,35.8196,35.7659,35.8196,19756.0
2020-12-09 10:30:00,40.01,40.01,39.92,39.93,23071.0,35.8285,35.8285,35.7479,35.7569,23071.0
2020-12-09 10:35:00,39.94,39.95,39.76,39.8,21980.0,35.7659,35.7748,35.6047,35.6405,21980.0
2020-12-09 10:40:00,39.8,39.82,39.72,39.81,38718.0,35.6405,35.6584,35.5688,35.6494,38718.0
2020-12-09 10:45:00,39.81,39.81,39.71,39.8,38716.0,35.6494,35.6494,35.5599,35.6405,38716.0
2020-12-09 10:50:00,39.79,39.81,39.75,39.76,37976.0,35.6315,35.6494,35.5957,35.6047,37976.0
2020-12-09 10:55:00,39.76,39.77,39.67,39.74,30183.0,35.6047,35.6136,35.5241,35.5868,30183.0
2020-12-09 11:00:00,39.73,39.76,39.64,39.64,16022.0,35.5778,35.6047,35.4972,35.4972,16022.0
2020-12-09 11:05:00,39.65,39.71,39.56,39.7,60720.0,35.5062,35.5599,35.4256,35.5509,60720.0
2020-12-09 11:10:00,39.7,39.89,39.69,39.87,75947.0,35.5509,35.7211,35.542,35.7032,75947.0
2020-12-09 11:15:00,39.87,39.88,39.74,39.79,36092.0,35.7032,35.7121,35.5868,35.6315,36092.0
2020-12-09 11:20:00,39.79,39.84,39.77,39.82,51772.0,35.6315,35.6763,35.6136,35.6584,51772.0
2020-12-09 11:25:00,39.82,39.83,39.77,39.81,22145.0,35.6584,35.6674,35.6136,35.6494,22145.0
2020-12-09 11:30:00,39.81,39.81,39.74,39.76,48343.0,35.6494,35.6494,35.5868,35.6047,48343.0
2020-12-09 11:35:00,39.76,39.85,39.75,39.84,35558.0,35.6047,35.6853,35.5957,35.6763,35558.0
2020-12-09 11:40:00,39.84,39.91,39.84,39.91,31173.0,35.6763,35.739,35.6763,35.739,31173.0
2020-12-09 11:45:00,39.91,39.93,39.88,39.9,42377.0,35.739,35.7569,35.7121,35.73,42377.0
2020-12-09 11:50:00,39.91,39.94,39.88,39.89,55580.0,35.739,35.7659,35.7121,35.7211,55580.0
2020-12-09 11:55:00,39.89,39.95,39.88,39.92,19806.0,35.7211,35.7748,35.7121,35.7479,19806.0
2020-12-09 12:00:00,39.9,39.91,39.81,39.83,21555.0,35.73,35.739,35.6494,35.6674,21555.0
2020-12-09 12:05:00,39.84,39.9,39.83,39.9,26216.0,35.6763,35.73,35.6674,35.73,26216.0
2020-12-09 12:10:00,39.89,39.9,39.86,39.9,12880.0,35.7211,35.73,35.6942,35.73,12880.0
2020-12-09 12:15:00,39.9,39.94,39.88,39.94,25214.0,35.73,35.7659,35.7121,35.7659,25214.0
2020-12-09 12:20:00,39.93,39.97,39.92,39.97,21647.0,35.7569,35.7927,35.7479,35.7927,21647.0
2020-12-09 12:25:00,39.96,40.03,39.95,40.02,27824.0,35.7838,35.8465,35.7748,35.8375,27824.0
2020-12-09 12:30:00,40.02,40.05,39.95,40.05,54875.0,35.8375,35.8644,35.7748,35.8644,54875.0
2020-12-09 12:35:00,40.05,40.08,40.03,40.07,35560.0,35.8644,35.8912,35.8465,35.8823,35560.0
2020-12-09 12:40:00,40.06,40.11,40.05,40.08,38593.0,35.8733,35.9181,35.8644,35.8912,38593.0
2020-12-09 12:45:00,40.07,40.17,40.06,40.16,74223.0,35.8823,35.9718,35.8733,35.9629,74223.0
2020-12-09 12:50:00,40.16,40.21,40.07,40.17,30896.0,35.9629,36.0076,35.8823,35.9718,30896.0
2020-12-09 12:55:00,40.17,40.21,40.14,40.18,16425.0,35.9718,36.0076,35.945,35.9808,16425.0
2020-12-09 13:00:00,40.17,40.17,40.06,40.09,32247.0,35.9718,35.9718,35.8733,35.9002,32247.0
2020-12-09 13:05:00,40.09,40.15,40.06,40.15,50027.0,35.9002,35.9539,35.8733,35.9539,50027.0
2020-12-09 13:10:00,40.15,40.29,40.14,40.27,82447.0,35.9539,36.0793,35.945,36.0614,82447.0
2020-12-09 13:15:00,40.27,40.29,40.08,40.1,54741.0,36.0614,36.0793,35.8912,35.9091,54741.0
2020-12-09 13:20:00,40.1,40.11,40.0,40.02,19092.0,35.9091,35.9181,35.8196,35.8375,19092.0
2020-12-09 13:25:00,40.01,40.03,39.98,40.0,22786.0,35.8285,35.8465,35.8017,35.8196,22786.0
2020-12-09 13:30:00,40.0,40.0,39.85,39.85,40715.0,35.8196,35.8196,35.6853,35.6853,40715.0
2020-12-09 13:35:00,39.85,39.96,39.81,39.96,113986.0,35.6853,35.7838,35.6494,35.7838,113986.0
2020-12-09 13:40:00,39.95,40.08,39.93,40.04,38000.0,35.7748,35.8912,35.7569,35.8554,38000.0
2020-12-09 13:45:00,40.05,40.07,40.02,40.05,31324.0,35.8644,35.8823,35.8375,35.8644,31324.0
2020-12-09 13:50:00,40.05,40.06,39.95,39.97,31003.0,35.8644,35.8733,35.7748,35.7927,31003.0
2020-12-09 13:55:00,39.97,39.97,39.81,39.82,78393.0,35.7927,35.7927,35.6494,35.6584,78393.0
2020-12-09 14:00:00,39.81,39.99,39.81,39.96,43777.0,35.6494,35.8106,35.6494,35.7838,43777.0
2020-12-09 14:05:00,39.97,39.98,39.89,39.92,17295.0,35.7927,35.8017,35.7211,35.7479,17295.0
2020-12-09 14:10:00,39.91,39.94,39.86,39.91,36411.0,35.739,35.7659,35.6942,35.739,36411.0
2020-12-09 14:15:00,39.91,39.93,39.86,39.93,17962.0,35.739,35.7569,35.6942,35.7569,17962.0
2020-12-09 14:20:00,39.93,40.08,39.92,40.08,28124.0,35.7569,35.8912,35.7479,35.8912,28124.0
2020-12-09 14:25:00,40.07,40.11,40.04,40.07,31456.0,35.8823,35.9181,35.8554,35.8823,31456.0
2020-12-09 14:30:00,40.07,40.11,40.03,40.05,45960.0,35.8823,35.9181,35.8465,35.8644,45960.0
2020-12-09 14:35:00,40.05,40.07,40.05,40.05,19097.0,35.8644,35.8823,35.8644,35.8644,19097.0
2020-12-09 14:40:00,40.05,40.09,39.94,39.94,34938.0,35.8644,35.9002,35.7659,35.7659,34938.0
2020-12-09 14:45:00,39.94,40.1,39.93,40.04,19533.0,35.7659,35.9091,35.7569,35.8554,19533.0
2020-12-09 14:50:00,40.05,40.05,39.96,40.01,15936.0,35.8644,35.8644,35.7838,35.8285,15936.0
2020-12-09 14:55:00,40.02,40.05,39.97,39.98,26434.0,35.8375,35.8644,35.7927,35.8017,26434.0
2020-12-09 15:00:00,39.98,40.01,39.88,39.91,31141.0,35.8017,35.8285,35.7121,35.739,31141.0
2020-12-09 15:05:00,39.91,40.0,39.9,39.97,21308.0,35.739,35.8196,35.73,35.7927,21308.0
2020-12-09 15:10:00,39.98,40.04,39.95,40.02,52286.0,35.8017,35.8554,35.7748,35.8375,52286.0
2020-12-09 15:15:00,40.03,40.03,39.99,40.01,36990.0,35.8465,35.8465,35.8106,35.8285,36990.0
2020-12-09 15:20:00,40.02,40.05,39.99,40.01,42706.0,35.8375,35.8644,35.8106,35.8285,42706.0
2020-12-09 15:25:00,40.01,40.01,39.89,39.92,60707.0,35.8285,35.8285,35.7211,35.7479,60707.0
2020-12-09 15:30:00,39.92,40.01,39.91,39.98,41734.0,35.7479,35.8285,35.739,35.8017,41734.0
2020-12-09 15:35:00,39.97,39.99,39.92,39.96,44006.0,35.7927,35.8106,35.7479,35.7838,44006.0
2020-12-09 15:40:00,39.96,40.04,39.95,40.04,45173.0,35.7838,35.8554,35.7748,35.8554,45173.0
2020-12-09 15:45:00,40.04,40.05,39.94,39.95,87960.0,35.8554,35.8644,35.7659,35.7748,87960.0
2020-12-09 15:50:00,39.94,40.05,39.9,40.0,90807.0,35.7659,35.8644,35.73,35.8196,90807.0
2020-12-09 15:55:00,40.0,40.09,39.92,39.93,246731.0,35.8196,35.9002,35.7479,35.7569,246731.0
2020-12-10 09:30:00,39.25,39.42,39.06,39.09,144409.0,35.148,35.3002,34.9778,35.0047,144409.0
2020-12-10 09:35:00,39.09,39.43,39.07,39.43,46181.0,35.0047,35.3092,34.9868,35.3092,46181.0
2020-12-10 09:40:00,39.45,39.6,39.44,39.54,61645.0,35.3271,35.4614,35.3181,35.4077,61645.0
2020-12-10 09:45:00,39.54,39.55,39.45,39.53,34179.0,35.4077,35.4166,35.3271,35.3987,34179.0
2020-12-10 09:50:00,39.55,39.66,39.55,39.65,40961.0,35.4166,35.5151,35.4166,35.5062,40961.0
2020-12-10 09:55:00,39.66,39.71,39.61,39.66,25560.0,35.5151,35.5599,35.4703,35.5151,25560.0
2020-12-10 10:00:00,39.66,39.74,39.59,39.72,142302.0,35.5151,35.5868,35.4524,35.5688,142302.0
2020-12-10 10:05:00,39.72,39.79,39.7,39.71,49943.0,35.5688,35.6315,35.5509,35.5599,49943.0
2020-12-10 10:10:00,39.71,39.74,39.7,39.71,54539.0,35.5599,35.5868,35.5509,35.5599,54539.0
2020-12-10 10:15:00,39.71,39.74,39.69,39.74,45675.0,35.5599,35.5868,35.542,35.5868,45675.0
2020-12-10 10:20:00,39.73,39.76,39.58,39.59,19035.0,35.5778,35.6047,35.4435,35.4524,19035.0
2020-12-10 10:25:00,39.58,39.59,39.53,39.55,24359.0,35.4435,35.4524,35.3987,35.4166,24359.0
2020-12-10 10:30:00,39.56,39.6,39.44,39.44,30048.0,35.4256,35.4614,35.3181,35.3181,30048.0
2020-12-10 10:35:00,39.45,39.55,39.45,39.52,24716.0,35.3271,35.4166,35.3271,35.3898,24716.0
2020-12-10 10:40:00,39.52,39.58,39.49,39.55,15674.0,35.3898,35.4435,35.3629,35.4166,15674.0
2020-12-10 10:45:00,39.53,39.64,39.53,39.63,24697.0,35.3987,35.4972,35.3987,35.4883,24697.0
2020-12-10 10:50:00,39.63,39.81,39.63,39.79,42089.0,35.4883,35.6494,35.4883,35.6315,42089.0
2020-12-10 10:55:00,39.8,39.83,39.76,39.8,25475.0,35.6405,35.6674,35.6047,35.6405,25475.0
2020-12-10 11:00:00,39.8,39.85,39.75,39.79,37553.0,35.6405,35.6853,35.5957,35.6315,37553.0
2020-12-10 11:05:00,39.79,39.79,39.7,39.71,24256.0,35.6315,35.6315,35.5509,35.5599,24256.0
2020-12-10 11:10:00,39.72,39.73,39.66,39.72,15825.0,35.5688,35.5778,35.5151,35.5688,15825.0
2020-12-10 11:15:00,39.73,39.77,39.7,39.77,28479.0,35.5778,35.6136,35.5509,35.6136,28479.0
2020-12-10 11:20:00,39.77,39.82,39.76,39.81,33529.0,35.6136,35.6584,35.6047,35.6494,33529.0
2020-12-10 11:25:00,39.8,39.82,39.77,39.77,16382.0,35.6405,35.6584,35.6136,35.6136,16382.0
2020-12-10 11:30:00,39.78,39.82,39.75,39.76,20058.0,35.6226,35.6584,35.5957,35.6047,20058.0
2020-12-10 11:35:00,39.76,39.83,39.74,39.77,33610.0,35.6047,35.6674,35.5868,35.6136,33610.0
2020-12-10 11:40:00,39.78,39.78,39.7,39.71,14281.0,35.6226,35.6226,35.5509,35.5599,14281.0
2020-12-10 11:45:00,39.73,39.74,39.69,39.73,31053.0,35.5778,35.5868,35.542,35.5778,31053.0
2020-12-10 11:50:00,39.73,39.73,39.63,39.68,21595.0,35.5778,35.5778,35.4883,35.533,21595.0
2020-12-10 11:55:00,39.68,39.7,39.66,39.66,14889.0,35.533,35.5509,35.5151,35.5151,14889.0
2020-12-10 12:00:00,39.66,39.76,39.66,39.75,26828.0,35.5151,35.6047,35.5151,35.5957,26828.0
2020-12-10 12:05:00,39.75,39.8,39.75,39.8,15466.0,35.5957,35.6405,35.5957,35.6405,15466.0
2020-12-10 12:10:00,39.8,39.88,39.8,39.87,17792.0,35.6405,35.7121,35.6405,35.7032,17792.0
2020-12-10 12:15:00,39.88,39.9,39.84,39.87,19409.0,35.7121,35.73,35.6763,35.7032,19409.0
2020-12-10 12:20:00,39.87,39.91,39.85,39.9,16524.0,35.7032,35.739,35.6853,35.73,16524.0
2020-12-10 12:25:00,39.9,39.94,39.87,39.89,12366.0,35.73,35.7659,35.7032,35.7211,12366.0
2020-12-10 12:30:00,39.88,39.92,39.86,39.88,11616.0,35.7121,35.7479,35.6942,35.7121,11616.0
2020-12-10 12:35:00,39.88,39.9,39.85,39.89,9744.0,35.7121,35.73,35.6853,35.7211,9744.0
2020-12-10 12:40:00,39.89,39.94,39.89,39.9,13674.0,35.7211,35.7659,35.7211,35.73,13674.0
2020-12-10 12:45:00,39.89,39.92,39.82,39.83,14674.0,35.7211,35.7479,35.6584,35.6674,14674.0
2020-12-10 12:50:00,39.82,39.83,39.76,39.77,14050.0,35.6584,35.6674,35.6047,35.6136,14050.0
2020-12-10 12:55:00,39.77,39.8,39.74,39.78,19032.0,35.6136,35.6405,35.5868,35.6226,19032.0
2020-12-10 13:00:00,39.78,39.78,39.68,39.68,20652.0,35.6226,35.6226,35.533,35.533,20652.0
2020-12-10 13:05:00,39.68,39.76,39.67,39.75,12461.0,35.533,35.6047,35.5241,35.5957,12461.0
2020-12-10 13:10:00,39.74,39.85,39.74,39.84,33123.0,35.5868,35.6853,35.5868,35.6763,33123.0
2020-12-10 13:15:00,39.84,39.86,39.81,39.84,20010.0,35.6763,35.6942,35.6494,35.6763,20010.0
2020-12-10 13:20:00,39.83,39.85,39.74,39.75,32287.0,35.6674,35.6853,35.5868,35.5957,32287.0
2020-12-10 13:25:00,39.74,39.8,39.72,39.77,28932.0,35.5868,35.6405,35.5688,35.6136,28932.0
2020-12-10 13:30:00,39.77,39.78,39.71,39.73,21997.0,35.6136,35.6226,35.5599,35.5778,21997.0
2020-12-10 13:35:00,39.72,39.73,39.64,39.71,25744.0,35.5688,35.5778,35.4972,35.5599,25744.0
2020-12-10 13:40:00,39.7,39.7,39.61,39.66,36649.0,35.5509,35.5509,35.4703,35.5151,36649.0
2020-12-10 13:45:00,39.66,39.71,39.65,39.7,19635.0,35.5151,35.5599,35.5062,35.5509,19635.0
2020-12-10 13:50:00,39.7,39.73,39.68,39.71,9550.0,35.5509,35.5778,35.533,35.5599,9550.0
2020-12-10 13:55:00,39.7,39.7,39.61,39.62,13950.0,35.5509,35.5509,35.4703,35.4793,13950.0
2020-12-10 14:00:00,39.62,39.64,39.54,39.55,33288.0,35.4793,35.4972,35.4077,35.4166,33288.0
2020-12-10 14:05:00,39.55,39.62,39.54,39.6,20858.0,35.4166,35.4793,35.4077,35.4614,20858.0
2020-12-10 14:10:00,39.59,39.6,39.53,39.57,28700.0,35.4524,35.4614,35.3987,35.4345,28700.0
2020-12-10 14:15:00,39.57,39.58,39.54,39.57,16131.0,35.4345,35.4435,35.4077,35.4345,16131.0
2020-12-10 14:20:00,39.56,39.56,39.5,39.52,13419.0,35.4256,35.4256,35.3718,35.3898,13419.0
2020-12-10 14:25:00,39.52,39.6,39.52,39.57,13899.0,35.3898,35.4614,35.3898,35.4345,13899.0
2020-12-10 14:30:00,39.56,39.61,39.52,39.6,22247.0,35.4256,35.4703,35.3898,35.4614,22247.0
2020-12-10 14:35:00,39.59,39.65,39.59,39.65,23879.0,35.4524,35.5062,35.4524,35.5062,23879.0
2020-12-10 14:40:00,39.64,39.64,39.57,39.58,25254.0,35.4972,35.4972,35.4345,35.4435,25254.0
2020-12-10 14:45:00,39.58,39.61,39.55,39.57,17917.0,35.4435,35.4703,35.4166,35.4345,17917.0
2020-12-10 14:50:00,39.58,39.58,39.54,39.55,21403.0,35.4435,35.4435,35.4077,35.4166,21403.0
2020-12-10 14:55:00,39.56,39.6,39.47,39.49,65734.0,35.4256,35.4614,35.345,35.3629,65734.0
2020-12-10 15:00:00,39.5,39.75,39.48,39.73,73085.0,35.3718,35.5957,35.3539,35.5778,73085.0
2020-12-10 15:05:00,39.73,39.76,39.66,39.66,32515.0,35.5778,35.6047,35.5151,35.5151,32515.0
2020-12-10 15:10:00,39.67,39.7,39.63,39.66,36609.0,35.5241,35.5509,35.4883,35.5151,36609.0
2020-12-10 15:15:00,39.66,39.69,39.65,39.66,39317.0,35.5151,35.542,35.5062,35.5151,39317.0
2020-12-10 15:20:00,39.66,39.71,39.65,39.68,36092.0,35.5151,35.5599,35.5062,35.533,36092.0
2020-12-10 15:25:00,39.68,39.72,39.65,39.69,34787.0,35.533,35.5688,35.5062,35.542,34787.0
2020-12-10 15:30:00,39.7,39.75,39.66,39.69,49026.0,35.5509,35.5957,35.5151,35.542,49026.0
2020-12-10 15:35:00,39.68,39.69,39.62,39.67,52130.0,35.533,35.542,35.4793,35.5241,52130.0
2020-12-10 15:40:00,39.67,39.73,39.65,39.7,40632.0,35.5241,35.5778,35.5062,35.5509,40632.0
2020-12-10 15:45:00,39.7,39.79,39.7,39.73,62887.0,35.5509,35.6315,35.5509,35.5778,62887.0
2020-12-10 15:50:00,39.75,39.87,39.74,39.85,120447.0,35.5957,35.7032,35.5868,35.6853,120447.0
2020-12-10 15:55:00,39.85,39.86,39.71,39.72,237893.0,35.6853,35.6942,35.5599,35.5688,237893.0
2020-12-11 09:30:00,38.83,39.07,38.78,39.04,157493.0,35.0587,35.2754,35.0136,35.2483,157493.0
2020-12-11 09:35:00,39.07,39.17,38.93,39.17,29822.0,35.2754,35.3657,35.149,35.3657,29822.0
2020-12-11 09:40:00,39.15,39.17,38.86,38.89,39082.0,35.3476,35.3657,35.0858,35.1129,39082.0
2020-12-11 09:45:00,38.91,39.01,38.89,38.95,54907.0,35.1309,35.2212,35.1129,35.1671,54907.0
2020-12-11 09:50:00,38.94,39.08,38.91,39.06,54572.0,35.158,35.2844,35.1309,35.2664,54572.0
2020-12-11 09:55:00,39.07,39.1,39.0,39.02,28571.0,35.2754,35.3025,35.2122,35.2303,28571.0
2020-12-11 10:00:00,39.04,39.13,39.0,39.0,33585.0,35.2483,35.3296,35.2122,35.2122,33585.0
2020-12-11 10:05:00,39.0,39.1,38.98,39.02,47052.0,35.2122,35.3025,35.1941,35.2303,47052.0
2020-12-11 10:10:00,39.01,39.05,38.91,39.05,53734.0,35.2212,35.2573,35.1309,35.2573,53734.0
2020-12-11 10:15:00,39.07,39.12,39.05,39.06,65048.0,35.2754,35.3206,35.2573,35.2664,65048.0
2020-12-11 10:20:00,39.05,39.08,38.98,38.98,54874.0,35.2573,35.2844,35.1941,35.1941,54874.0
2020-12-11 10:25:00,38.98,39.0,38.84,38.84,41742.0,35.1941,35.2122,35.0677,35.0677,41742.0
2020-12-11 10:30:00,38.85,38.92,38.83,38.9,22892.0,35.0768,35.14,35.0587,35.1219,22892.0
2020-12-11 10:35:00,38.9,38.9,38.83,38.88,16193.0,35.1219,35.1219,35.0587,35.1039,16193.0
2020-12-11 10:40:00,38.88,38.93,38.87,38.9,24896.0,35.1039,35.149,35.0948,35.1219,24896.0
2020-12-11 10:45:00,38.9,38.95,38.83,38.83,43793.0,35.1219,35.1671,35.0587,35.0587,43793.0
2020-12-11 10:50:00,38.82,38.83,38.78,38.82,85392.0,35.0497,35.0587,35.0136,35.0497,85392.0
2020-12-11 10:55:00,38.81,38.9,38.81,38.87,108188.0,35.0407,35.1219,35.0407,35.0948,108188.0
2020-12-11 11:00:00,38.86,38.9,38.83,38.84,50129.0,35.0858,35.1219,35.0587,35.0677,50129.0
2020-12-11 11:05:00,38.84,38.93,38.84,38.91,79407.0,35.0677,35.149,35.0677,35.1309,79407.0
2020-12-11 11:10:00,38.92,38.97,38.92,38.94,73366.0,35.14,35.1851,35.14,35.158,73366.0
2020-12-11 11:15:00,38.94,38.97,38.93,38.95,40393.0,35.158,35.1851,35.149,35.1671,40393.0
2020-12-11 11:20:00,38.95,38.96,38.89,38.95,82416.0,35.1671,35.1761,35.1129,35.1671,82416.0
2020-12-11 11:25:00,38.95,38.97,38.88,38.89,40390.0,35.1671,35.1851,35.1039,35.1129,40390.0
2020-12-11 11:30:00,38.9,38.98,38.9,38.94,42286.0,35.1219,35.1941,35.1219,35.158,42286.0
2020-12-11 11:35:00,38.94,38.95,38.8,38.82,104502.0,35.158,35.1671,35.0316,35.0497,104502.0
2020-12-11 11:40:00,38.81,38.83,38.77,38.83,63410.0,35.0407,35.0587,35.0045,35.0587,63410.0
2020-12-11 11:45:00,38.82,38.83,38.75,38.77,35504.0,35.0497,35.0587,34.9865,35.0045,35504.0
2020-12-11 11:50:00,38.77,38.82,38.76,38.78,26467.0,35.0045,35.0497,34.9955,35.0136,26467.0
2020-12-11 11:55:00,38.78,38.84,38.77,38.83,310812.0,35.0136,35.0677,35.0045,35.0587,310812.0
2020-12-11 12:00:00,38.83,38.83,38.79,38.8,114013.0,35.0587,35.0587,35.0226,35.0316,114013.0
2020-12-11 12:05:00,38.8,38.82,38.77,38.8,82534.0,35.0316,35.0497,35.0045,35.0316,82534.0
2020-12-11 12:10:00,38.8,38.81,38.7,38.79,373119.0,35.0316,35.0407,34.9413,35.0226,373119.0
2020-12-11 12:15:00,38.79,38.8,38.66,38.68,77743.0,35.0226,35.0316,34.9052,34.9233,77743.0
2020-12-11 12:20:00,38.67,38.73,38.6,38.73,38845.0,34.9143,34.9684,34.8511,34.9684,38845.0
2020-12-11 12:25:00,38.72,38.74,38.66,38.7,29540.0,34.9594,34.9775,34.9052,34.9413,29540.0
2020-12-11 12:30:00,38.69,38.69,38.6,38.61,27252.0,34.9323,34.9323,34.8511,34.8601,27252.0
2020-12-11 12:35:00,38.6,38.63,38.58,38.61,74871.0,34.8511,34.8781,34.833,34.8601,74871.0
2020-12-11 12:40:00,38.62,38.65,38.55,38.6,25544.0,34.8691,34.8962,34.8059,34.8511,25544.0
2020-12-11 12:45:00,38.61,38.69,38.58,38.69,18827.0,34.8601,34.9323,34.833,34.9323,18827.0
2020-12-11 12:50:00,38.69,38.84,38.69,38.8,42564.0,34.9323,35.0677,34.9323,35.0316,42564.0
2020-12-11 12:55:00,38.79,38.8,38.72,38.72,21369.0,35.0226,35.0316,34.9594,34.9594,21369.0
2020-12-11 13:00:00,38.72,38.72,38.69,38.72,17180.0,34.9594,34.9594,34.9323,34.9594,17180.0
2020-12-11 13:05:00,38.71,38.72,38.64,38.64,16038.0,34.9504,34.9594,34.8872,34.8872,16038.0
2020-12-11 13:10:00,38.64,38.73,38.63,38.72,23194.0,34.8872,34.9684,34.8781,34.9594,23194.0
2020-12-11 13:15:00,38.73,38.74,38.63,38.64,13052.0,34.9684,34.9775,34.8781,34.8872,13052.0
2020-12-11 13:20:00,38.63,38.66,38.59,38.64,20543.0,34.8781,34.9052,34.842,34.8872,20543.0
2020-12-11 13:25:00,38.64,38.77,38.63,38.77,19241.0,34.8872,35.0045,34.8781,35.0045,19241.0
2020-12-11 13:30:00,38.79,38.82,38.77,38.81,16527.0,35.0226,35.0497,35.0045,35.0407,16527.0
2020-12-11 13:35:00,38.8,38.89,38.8,38.87,25483.0,35.0316,35.1129,35.0316,35.0948,25483.0
2020-12-11 13:40:00,38.88,38.91,38.82,38.82,44980.0,35.1039,35.1309,35.0497,35.0497,44980.0
2020-12-11 13:45:00,38.81,38.81,38.77,38.79,14710.0,35.0407,35.0407,35.0045,35.0226,14710.0
2020-12-11 13:50:00,38.78,38.88,38.78,38.86,20883.0,35.0136,35.1039,35.0136,35.0858,20883.0
2020-12-11 13:55:00,38.86,38.92,38.82,38.84,19562.0,35.0858,35.14,35.0497,35.0677,19562.0
2020-12-11 14:00:00,38.84,38.87,38.81,38.81,14612.0,35.0677,35.0948,35.0407,35.0407,14612.0
2020-12-11 14:05:00,38.8,38.9,38.79,38.84,23587.0,35.0316,35.1219,35.0226,35.0677,23587.0
2020-12-11 14:10:00,38.84,38.87,38.82,38.87,16813.0,35.0677,35.0948,35.0497,35.0948,16813.0
2020-12-11 14:15:00,38.86,38.92,38.86,38.89,32776.0,35.0858,35.14,35.0858,35.1129,32776.0
2020-12-11 14:20:00,38.88,38.91,38.86,38.89,14897.0,35.1039,35.1309,35.0858,35.1129,14897.0
2020-12-11 14:25:00,38.89,38.89,38.75,38.79,16030.0,35.1129,35.1129,34.9865,35.0226,16030.0
2020-12-11 14:30:00,38.8,38.85,38.78,38.84,16177.0,35.0316,35.0768,35.0136,35.0677,16177.0
2020-12-11 14:35:00,38.83,38.83,38.79,38.8,13677.0,35.0587,35.0587,35.0226,35.0316,13677.0
2020-12-11 14:40:00,38.81,38.84,38.77,38.82,14878.0,35.0407,35.0677,35.0045,35.0497,14878.0
2020-12-11 14:45:00,38.83,38.85,38.78,38.8,26420.0,35.0587,35.0768,35.0136,35.0316,26420.0
2020-12-11 14:50:00,38.8,38.82,38.72,38.73,21086.0,35.0316,35.0497,34.9594,34.9684,21086.0
2020-12-11 14:55:00,38.73,38.76,38.7,38.7,33948.0,34.9684,34.9955,34.9413,34.9413,33948.0
2020-12-11 15:00:00,38.71,38.75,38.69,38.7,16109.0,34.9504,34.9865,34.9323,34.9413,16109.0
2020-12-11 15:05:00,38.69,38.71,38.64,38.65,25979.0,34.9323,34.9504,34.8872,34.8962,25979.0
2020-12-11 15:10:00,38.65,38.76,38.64,38.75,35151.0,34.8962,34.9955,34.8872,34.9865,35151.0
2020-12-11 15:15:00,38.75,38.85,38.75,38.85,50136.0,34.9865,35.0768,34.9865,35.0768,50136.0
2020-12-11 15:20:00,38.84,38.86,38.79,38.8,17409.0,35.0677,35.0858,35.0226,35.0316,17409.0
2020-12-11 15:25:00,38.79,38.81,38.76,38.79,17108.0,35.0226,35.0407,34.9955,35.0226,17108.0
2020-12-11 15:30:00,38.79,38.82,38.77,38.77,50947.0,35.0226,35.0497,35.0045,35.0045,50947.0
2020-12-11 15:35:00,38.77,38.83,38.77,38.8,37346.0,35.0045,35.0587,35.0045,35.0316,37346.0
2020-12-11 15:40:00,38.8,38.84,38.75,38.76,53374.0,35.0316,35.0677,34.9865,34.9955,53374.0
2020-12-11 15:45:00,38.76,38.76,38.67,38.71,103958.0,34.9955,34.9955,34.9143,34.9504,103958.0
2020-12-11 15:50:00,38.7,38.82,38.7,38.71,117166.0,34.9413,35.0497,34.9413,34.9504,117166.0
2020-12-11 15:55:00,38.71,38.83,38.7,38.79,252304.0,34.9504,35.0587,34.9413,35.0226,252304.0
2020-12-14 09:30:00,39.3,39.37,39.16,39.27,91476.0,35.4831,35.5463,35.3567,35.456,91476.0
2020-12-14 09:35:00,39.27,39.27,39.11,39.17,25340.0,35.456,35.456,35.3115,35.3657,25340.0
2020-12-14 09:40:00,39.17,39.17,39.01,39.05,20186.0,35.3657,35.3657,35.2212,35.2573,20186.0
2020-12-14 09:45:00,39.08,39.09,38.88,38.93,37144.0,35.2844,35.2935,35.1039,35.149,37144.0
2020-12-14 09:50:00,38.91,38.94,38.81,38.82,32173.0,35.1309,35.158,35.0407,35.0497,32173.0
2020-12-14 09:55:00,38.82,38.82,38.7,38.76,30439.0,35.0497,35.0497,34.9413,34.9955,30439.0
2020-12-14 10:00:00,38.75,38.85,38.69,38.77,35856.0,34.9865,35.0768,34.9323,35.0045,35856.0
2020-12-14 10:05:00,38.76,38.85,38.75,38.81,26700.0,34.9955,35.0768,34.9865,35.0407,26700.0
2020-12-14 10:10:00,38.79,38.83,38.71,38.74,25409.0,35.0226,35.0587,34.9504,34.9775,25409.0
2020-12-14 10:15:00,38.73,38.86,38.72,38.81,14640.0,34.9684,35.0858,34.9594,35.0407,14640.0
2020-12-14 10:20:00,38.8,38.81,38.7,38.7,14876.0,35.0316,35.0407,34.9413,34.9413,14876.0
2020-12-14 10:25:00,38.69,38.74,38.66,38.73,27556.0,34.9323,34.9775,34.9052,34.9684,27556.0
2020-12-14 10:30:00,38.74,38.8,38.71,38.78,22378.0,34.9775,35.0316,34.9504,35.0136,22378.0
2020-12-14 10:35:00,38.77,38.77,38.7,38.71,20256.0,35.0045,35.0045,34.9413,34.9504,20256.0
2020-12-14 10:40:00,38.7,38.72,38.63,38.66,47018.0,34.9413,34.9594,34.8781,34.9052,47018.0
2020-12-14 10:45:00,38.68,38.68,38.43,38.45,101420.0,34.9233,34.9233,34.6976,34.7156,101420.0
2020-12-14 10:50:00,38.44,38.48,38.37,38.42,26351.0,34.7066,34.7427,34.6434,34.6885,26351.0
2020-12-14 10:55:00,38.42,38.45,38.33,38.36,49071.0,34.6885,34.7156,34.6073,34.6344,49071.0
2020-12-14 11:00:00,38.35,38.38,38.26,38.37,38242.0,34.6253,34.6524,34.5441,34.6434,38242.0
2020-12-14 11:05:00,38.38,38.44,38.29,38.29,19796.0,34.6524,34.7066,34.5712,34.5712,19796.0
2020-12-14 11:10:00,38.29,38.34,38.28,38.33,18428.0,34.5712,34.6163,34.5621,34.6073,18428.0
2020-12-14 11:15:00,38.31,38.38,38.3,38.34,41642.0,34.5892,34.6524,34.5802,34.6163,41642.0
2020-12-14 11:20:00,38.34,38.39,38.31,38.35,21134.0,34.6163,34.6615,34.5892,34.6253,21134.0
2020-12-14 11:25:00,38.34,38.34,38.19,38.21,26074.0,34.6163,34.6163,34.4809,34.4989,26074.0
2020-12-14 11:30:00,38.2,38.25,38.15,38.24,34070.0,34.4899,34.535,34.4448,34.526,34070.0
2020-12-14 11:35:00,38.24,38.32,38.22,38.23,32573.0,34.526,34.5982,34.508,34.517,32573.0
2020-12-14 11:40:00,38.22,38.25,38.18,38.23,31525.0,34.508,34.535,34.4718,34.517,31525.0
2020-12-14 11:45:00,38.22,38.31,38.21,38.23,33259.0,34.508,34.5892,34.4989,34.517,33259.0
2020-12-14 11:50:00,38.24,38.25,38.17,38.2,59409.0,34.526,34.535,34.4628,34.4899,59409.0
2020-12-14 11:55:00,38.19,38.19,38.1,38.11,41075.0,34.4809,34.4809,34.3996,34.4086,41075.0
2020-12-14 12:00:00,38.11,38.21,38.1,38.2,34180.0,34.4086,34.4989,34.3996,34.4899,34180.0
2020-12-14 12:05:00,38.19,38.21,38.16,38.2,31342.0,34.4809,34.4989,34.4538,34.4899,31342.0
2020-12-14 12:10:00,38.2,38.26,38.2,38.23,26139.0,34.4899,34.5441,34.4899,34.517,26139.0
2020-12-14 12:15:00,38.21,38.24,38.15,38.16,15484.0,34.4989,34.526,34.4448,34.4538,15484.0
2020-12-14 12:20:00,38.16,38.17,38.12,38.14,14526.0,34.4538,34.4628,34.4177,34.4357,14526.0
2020-12-14 12:25:00,38.14,38.24,38.12,38.24,15369.0,34.4357,34.526,34.4177,34.526,15369.0
2020-12-14 12:30:00,38.25,38.27,38.22,38.26,31772.0,34.535,34.5531,34.508,34.5441,31772.0
2020-12-14 12:35:00,38.27,38.31,38.25,38.3,8885.0,34.5531,34.5892,34.535,34.5802,8885.0
2020-12-14 12:40:00,38.3,38.3,38.2,38.23,20108.0,34.5802,34.5802,34.4899,34.517,20108.0
2020-12-14 12:45:00,38.23,38.24,38.19,38.2,14140.0,34.517,34.526,34.4809,34.4899,14140.0
2020-12-14 12:50:00,38.21,38.29,38.2,38.28,15232.0,34.4989,34.5712,34.4899,34.5621,15232.0
2020-12-14 12:55:00,38.29,38.33,38.27,38.31,15174.0,34.5712,34.6073,34.5531,34.5892,15174.0
2020-12-14 13:00:00,38.32,38.41,38.31,38.37,12728.0,34.5982,34.6795,34.5892,34.6434,12728.0
2020-12-14 13:05:00,38.36,38.36,38.29,38.34,12036.0,34.6344,34.6344,34.5712,34.6163,12036.0
2020-12-14 13:10:00,38.33,38.36,38.32,38.34,11811.0,34.6073,34.6344,34.5982,34.6163,11811.0
2020-12-14 13:15:00,38.33,38.34,38.28,38.29,10971.0,34.6073,34.6163,34.5621,34.5712,10971.0
2020-12-14 13:20:00,38.29,38.29,38.26,38.27,14499.0,34.5712,34.5712,34.5441,34.5531,14499.0
2020-12-14 13:25:00,38.26,38.29,38.25,38.28,9708.0,34.5441,34.5712,34.535,34.5621,9708.0
2020-12-14 13:30:00,38.28,38.44,38.28,38.41,24206.0,34.5621,34.7066,34.5621,34.6795,24206.0
2020-12-14 13:35:00,38.41,38.42,38.37,38.39,11708.0,34.6795,34.6885,34.6434,34.6615,11708.0
2020-12-14 13:40:00,38.38,38.38,38.31,38.33,10287.0,34.6524,34.6524,34.5892,34.6073,10287.0
2020-12-14 13:45:00,38.33,38.33,38.29,38.3,22306.0,34.6073,34.6073,34.5712,34.5802,22306.0
2020-12-14 13:50:00,38.3,38.35,38.28,38.32,9265.0,34.5802,34.6253,34.5621,34.5982,9265.0
2020-12-14 13:55:00,38.32,38.35,38.25,38.26,11202.0,34.5982,34.6253,34.535,34.5441,11202.0
2020-12-14 14:00:00,38.27,38.3,38.19,38.2,21337.0,34.5531,34.5802,34.4809,34.4899,21337.0
2020-12-14 14:05:00,38.2,38.24,38.19,38.19,8266.0,34.4899,34.526,34.4809,34.4809,8266.0
2020-12-14 14:10:00,38.19,38.22,38.13,38.14,16759.0,34.4809,34.508,34.4267,34.4357,16759.0
2020-12-14 14:15:00,38.14,38.21,38.08,38.2,41915.0,34.4357,34.4989,34.3816,34.4899,41915.0
2020-12-14 14:20:00,38.19,38.21,38.13,38.16,13212.0,34.4809,34.4989,34.4267,34.4538,13212.0
2020-12-14 14:25:00,38.15,38.2,38.14,38.17,16774.0,34.4448,34.4899,34.4357,34.4628,16774.0
2020-12-14 14:30:00,38.17,38.19,38.15,38.16,12205.0,34.4628,34.4809,34.4448,34.4538,12205.0
2020-12-14 14:35:00,38.16,38.17,38.08,38.1,25551.0,34.4538,34.4628,34.3816,34.3996,25551.0
2020-12-14 14:40:00,38.11,38.15,38.08,38.15,14705.0,34.4086,34.4448,34.3816,34.4448,14705.0
2020-12-14 14:45:00,38.14,38.14,38.08,38.14,18182.0,34.4357,34.4357,34.3816,34.4357,18182.0
2020-12-14 14:50:00,38.14,38.21,38.12,38.2,24846.0,34.4357,34.4989,34.4177,34.4899,24846.0
2020-12-14 14:55:00,38.2,38.22,38.18,38.21,17124.0,34.4899,34.508,34.4718,34.4989,17124.0
2020-12-14 15:00:00,38.2,38.21,38.17,38.19,17760.0,34.4899,34.4989,34.4628,34.4809,17760.0
2020-12-14 15:05:00,38.19,38.22,38.18,38.21,29259.0,34.4809,34.508,34.4718,34.4989,29259.0
2020-12-14 15:10:00,38.21,38.27,38.2,38.22,21940.0,34.4989,34.5531,34.4899,34.508,21940.0
2020-12-14 15:15:00,38.21,38.22,38.18,38.2,38748.0,34.4989,34.508,34.4718,34.4899,38748.0
2020-12-14 15:20:00,38.2,38.29,38.19,38.29,17913.0,34.4899,34.5712,34.4809,34.5712,17913.0
2020-12-14 15:25:00,38.3,38.32,38.23,38.23,29715.0,34.5802,34.5982,34.517,34.517,29715.0
2020-12-14 15:30:00,38.23,38.24,38.12,38.16,46122.0,34.517,34.526,34.4177,34.4538,46122.0
2020-12-14 15:35:00,38.17,38.25,38.15,38.18,75572.0,34.4628,34.535,34.4448,34.4718,75572.0
2020-12-14 15:40:00,38.18,38.23,38.15,38.18,53642.0,34.4718,34.517,34.4448,34.4718,53642.0
2020-12-14 15:45:00,38.19,38.32,38.18,38.3,69766.0,34.4809,34.5982,34.4718,34.5802,69766.0
2020-12-14 15:50:00,38.3,38.3,38.21,38.26,103486.0,34.5802,34.5802,34.4989,34.5441,103486.0
2020-12-14 15:55:00,38.26,38.27,38.1,38.16,362015.0,34.5441,34.5531,34.3996,34.4538,362015.0
2020-12-15 09:30:00,38.48,38.5,38.29,38.4,75454.0,34.7427,34.7608,34.5712,34.6705,75454.0
2020-12-15 09:35:00,38.39,38.49,38.32,38.36,30981.0,34.6615,34.7517,34.5982,34.6344,30981.0
2020-12-15 09:40:00,38.36,38.48,38.27,38.33,26014.0,34.6344,34.7427,34.5531,34.6073,26014.0
2020-12-15 09:45:00,38.29,38.34,38.12,38.14,20168.0,34.5712,34.6163,34.4177,34.4357,20168.0
2020-12-15 09:50:00,38.11,38.2,38.02,38.04,34539.0,34.4086,34.4899,34.3274,34.3454,34539.0
2020-12-15 09:55:00,38.03,38.05,37.91,38.0,47302.0,34.3364,34.3545,34.2281,34.3093,47302.0
2020-12-15 10:00:00,38.01,38.07,37.97,38.0,31045.0,34.3184,34.3725,34.2822,34.3093,31045.0
2020-12-15 10:05:00,38.02,38.09,37.95,37.95,28450.0,34.3274,34.3906,34.2642,34.2642,28450.0
2020-12-15 10:10:00,37.95,38.05,37.95,37.99,11549.0,34.2642,34.3545,34.2642,34.3003,11549.0
2020-12-15 10:15:00,37.97,38.01,37.9,37.9,17501.0,34.2822,34.3184,34.219,34.219,17501.0
2020-12-15 10:20:00,37.88,37.88,37.78,37.81,17260.0,34.201,34.201,34.1107,34.1378,17260.0
2020-12-15 10:25:00,37.82,37.82,37.75,37.78,21616.0,34.1468,34.1468,34.0836,34.1107,21616.0
2020-12-15 10:30:00,37.77,37.81,37.73,37.78,27152.0,34.1017,34.1378,34.0656,34.1107,27152.0
2020-12-15 10:35:00,37.77,37.78,37.67,37.68,48195.0,34.1017,34.1107,34.0114,34.0204,48195.0
2020-12-15 10:40:00,37.68,37.74,37.64,37.73,19578.0,34.0204,34.0746,33.9843,34.0656,19578.0
2020-12-15 10:45:00,37.74,37.79,37.73,37.77,51929.0,34.0746,34.1197,34.0656,34.1017,51929.0
2020-12-15 10:50:00,37.79,37.87,37.77,37.83,28302.0,34.1197,34.192,34.1017,34.1558,28302.0
2020-12-15 10:55:00,37.83,37.98,37.81,37.95,18741.0,34.1558,34.2913,34.1378,34.2642,18741.0
2020-12-15 11:00:00,37.94,37.97,37.86,37.88,19202.0,34.2552,34.2822,34.1829,34.201,19202.0
2020-12-15 11:05:00,37.87,38.02,37.86,38.02,26767.0,34.192,34.3274,34.1829,34.3274,26767.0
2020-12-15 11:10:00,38.02,38.13,38.02,38.13,16734.0,34.3274,34.4267,34.3274,34.4267,16734.0
2020-12-15 11:15:00,38.12,38.14,38.08,38.08,11381.0,34.4177,34.4357,34.3816,34.3816,11381.0
2020-12-15 11:20:00,38.09,38.18,38.09,38.17,13917.0,34.3906,34.4718,34.3906,34.4628,13917.0
2020-12-15 11:25:00,38.18,38.19,38.11,38.12,21835.0,34.4718,34.4809,34.4086,34.4177,21835.0
2020-12-15 11:30:00,38.12,38.16,38.08,38.08,9976.0,34.4177,34.4538,34.3816,34.3816,9976.0
2020-12-15 11:35:00,38.09,38.13,38.07,38.1,19916.0,34.3906,34.4267,34.3725,34.3996,19916.0
2020-12-15 11:40:00,38.1,38.2,38.1,38.19,11467.0,34.3996,34.4899,34.3996,34.4809,11467.0
2020-12-15 11:45:00,38.19,38.24,38.17,38.24,32017.0,34.4809,34.526,34.4628,34.526,32017.0
2020-12-15 11:50:00,38.24,38.33,38.23,38.29,34339.0,34.526,34.6073,34.517,34.5712,34339.0
2020-12-15 11:55:00,38.28,38.31,38.24,38.3,23075.0,34.5621,34.5892,34.526,34.5802,23075.0
2020-12-15 12:00:00,38.3,38.36,38.3,38.36,15613.0,34.5802,34.6344,34.5802,34.6344,15613.0
2020-12-15 12:05:00,38.35,38.35,38.26,38.27,25799.0,34.6253,34.6253,34.5441,34.5531,25799.0
2020-12-15 12:10:00,38.29,38.4,38.28,38.39,16655.0,34.5712,34.6705,34.5621,34.6615,16655.0
2020-12-15 12:15:00,38.39,38.39,38.35,38.36,17559.0,34.6615,34.6615,34.6253,34.6344,17559.0
2020-12-15 12:20:00,38.36,38.41,38.36,38.39,28885.0,34.6344,34.6795,34.6344,34.6615,28885.0
2020-12-15 12:25:00,38.39,38.4,38.36,38.37,11684.0,34.6615,34.6705,34.6344,34.6434,11684.0
2020-12-15 12:30:00,38.37,38.45,38.36,38.41,25231.0,34.6434,34.7156,34.6344,34.6795,25231.0
2020-12-15 12:35:00,38.41,38.52,38.41,38.47,39084.0,34.6795,34.7788,34.6795,34.7337,39084.0
2020-12-15 12:40:00,38.48,38.54,38.47,38.54,29622.0,34.7427,34.7969,34.7337,34.7969,29622.0
2020-12-15 12:45:00,38.54,38.59,38.5,38.56,20157.0,34.7969,34.842,34.7608,34.8149,20157.0
2020-12-15 12:50:00,38.57,38.61,38.56,38.59,23394.0,34.824,34.8601,34.8149,34.842,23394.0
2020-12-15 12:55:00,38.59,38.64,38.55,38.64,24496.0,34.842,34.8872,34.8059,34.8872,24496.0
2020-12-15 13:00:00,38.64,38.66,38.58,38.58,27028.0,34.8872,34.9052,34.833,34.833,27028.0
2020-12-15 13:05:00,38.59,38.73,38.59,38.65,25307.0,34.842,34.9684,34.842,34.8962,25307.0
2020-12-15 13:10:00,38.67,38.68,38.61,38.68,17343.0,34.9143,34.9233,34.8601,34.9233,17343.0
2020-12-15 13:15:00,38.69,38.74,38.66,38.71,27177.0,34.9323,34.9775,34.9052,34.9504,27177.0
2020-12-15 13:20:00,38.71,38.73,38.68,38.69,14710.0,34.9504,34.9684,34.9233,34.9323,14710.0
2020-12-15 13:25:00,38.7,38.72,38.67,38.68,14740.0,34.9413,34.9594,34.9143,34.9233,14740.0
2020-12-15 13:30:00,38.68,38.76,38.66,38.76,16013.0,34.9233,34.9955,34.9052,34.9955,16013.0
2020-12-15 13:35:00,38.76,38.78,38.74,38.76,22791.0,34.9955,35.0136,34.9775,34.9955,22791.0
2020-12-15 13:40:00,38.77,38.85,38.77,38.83,16392.0,35.0045,35.0768,35.0045,35.0587,16392.0
2020-12-15 13:45:00,38.82,38.85,38.79,38.84,21154.0,35.0497,35.0768,35.0226,35.0677,21154.0
2020-12-15 13:50:00,38.84,38.87,38.82,38.86,23414.0,35.0677,35.0948,35.0497,35.0858,23414.0
2020-12-15 13:55:00,38.86,38.87,38.81,38.86,19449.0,35.0858,35.0948,35.0407,35.0858,19449.0
2020-12-15 14:00:00,38.86,38.86,38.76,38.79,19340.0,35.0858,35.0858,34.9955,35.0226,19340.0
2020-12-15 14:05:00,38.79,38.79,38.69,38.7,19077.0,35.0226,35.0226,34.9323,34.9413,19077.0
2020-12-15 14:10:00,38.7,38.74,38.66,38.72,17862.0,34.9413,34.9775,34.9052,34.9594,17862.0
2020-12-15 14:15:00,38.71,38.73,38.65,38.67,17374.0,34.9504,34.9684,34.8962,34.9143,17374.0
2020-12-15 14:20:00,38.68,38.68,38.64,38.67,24666.0,34.9233,34.9233,34.8872,34.9143,24666.0
2020-12-15 14:25:00,38.68,38.74,38.67,38.68,18092.0,34.9233,34.9775,34.9143,34.9233,18092.0
2020-12-15 14:30:00,38.67,38.73,38.67,38.72,14044.0,34.9143,34.9684,34.9143,34.9594,14044.0
2020-12-15 14:35:00,38.7,38.72,38.66,38.67,8752.0,34.9413,34.9594,34.9052,34.9143,8752.0
2020-12-15 14:40:00,38.67,38.72,38.67,38.68,18266.0,34.9143,34.9594,34.9143,34.9233,18266.0
2020-12-15 14:45:00,38.68,38.74,38.66,38.67,59398.0,34.9233,34.9775,34.9052,34.9143,59398.0
2020-12-15 14:50:00,38.66,38.66,38.58,38.59,19777.0,34.9052,34.9052,34.833,34.842,19777.0
2020-12-15 14:55:00,38.59,38.62,38.55,38.56,17283.0,34.842,34.8691,34.8059,34.8149,17283.0
2020-12-15 15:00:00,38.55,38.6,38.55,38.55,21838.0,34.8059,34.8511,34.8059,34.8059,21838.0
2020-12-15 15:05:00,38.55,38.62,38.55,38.58,32447.0,34.8059,34.8691,34.8059,34.833,32447.0
2020-12-15 15:10:00,38.58,38.63,38.57,38.6,16290.0,34.833,34.8781,34.824,34.8511,16290.0
2020-12-15 15:15:00,38.61,38.64,38.58,38.59,13409.0,34.8601,34.8872,34.833,34.842,13409.0
2020-12-15 15:20:00,38.59,38.59,38.52,38.52,37657.0,34.842,34.842,34.7788,34.7788,37657.0
2020-12-15 15:25:00,38.51,38.53,38.44,38.45,39896.0,34.7698,34.7879,34.7066,34.7156,39896.0
2020-12-15 15:30:00,38.44,38.45,38.41,38.43,30201.0,34.7066,34.7156,34.6795,34.6976,30201.0
2020-12-15 15:35:00,38.43,38.5,38.41,38.48,18527.0,34.6976,34.7608,34.6795,34.7427,18527.0
2020-12-15 15:40:00,38.48,38.51,38.46,38.49,23385.0,34.7427,34.7698,34.7247,34.7517,23385.0
2020-12-15 15:45:00,38.48,38.54,38.48,38.52,47564.0,34.7427,34.7969,34.7427,34.7788,47564.0
2020-12-15 15:50:00,38.52,38.55,38.47,38.48,60750.0,34.7788,34.8059,34.7337,34.7427,60750.0
2020-12-15 15:55:00,38.48,38.55,38.46,38.54,120947.0,34.7427,34.8059,34.7247,34.7969,120947.0
2020-12-16 09:30:00,38.76,38.77,38.42,38.5,49292.0,34.9955,35.0045,34.6885,34.7608,49292.0
2020-12-16 09:35:00,38.49,38.53,38.26,38.37,26924.0,34.7517,34.7879,34.5441,34.6434,26924.0
2020-12-16 09:40:00,38.38,38.4,38.27,38.37,18011.0,34.6524,34.6705,34.5531,34.6434,18011.0
2020-12-16 09:45:00,38.39,38.4,38.33,38.34,23302.0,34.6615,34.6705,34.6073,34.6163,23302.0
2020-12-16 09:50:00,38.33,38.37,38.26,38.29,25633.0,34.6073,34.6434,34.5441,34.5712,25633.0
2020-12-16 09:55:00,38.3,38.47,38.21,38.47,40736.0,34.5802,34.7337,34.4989,34.7337,40736.0
2020-12-16 10:00:00,38.48,38.51,38.32,38.33,28444.0,34.7427,34.7698,34.5982,34.6073,28444.0
2020-12-16 10:05:00,38.33,38.34,38.26,38.3,28601.0,34.6073,34.6163,34.5441,34.5802,28601.0
2020-12-16 10:10:00,38.29,38.34,38.25,38.28,19732.0,34.5712,34.6163,34.535,34.5621,19732.0
2020-12-16 10:15:00,38.28,38.43,38.28,38.38,23465.0,34.5621,34.6976,34.5621,34.6524,23465.0
2020-12-16 10:20:00,38.37,38.38,38.26,38.33,27022.0,34.6434,34.6524,34.5441,34.6073,27022.0
2020-12-16 10:25:00,38.35,38.36,38.3,38.33,20508.0,34.6253,34.6344,34.5802,34.6073,20508.0
2020-12-16 10:30:00,38.33,38.37,38.28,38.31,17269.0,34.6073,34.6434,34.5621,34.5892,17269.0
2020-12-16 10:35:00,38.31,38.32,38.16,38.21,16228.0,34.5892,34.5982,34.4538,34.4989,16228.0
2020-12-16 10:40:00,38.2,38.27,38.19,38.25,15806.0,34.4899,34.5531,34.4809,34.535,15806.0
2020-12-16 10:45:00,38.25,38.28,38.21,38.27,18379.0,34.535,34.5621,34.4989,34.5531,18379.0
2020-12-16 10:50:00,38.27,38.38,38.27,38.33,22648.0,34.5531,34.6524,34.5531,34.6073,22648.0
2020-12-16 10:55:00,38.34,38.34,38.25,38.27,12816.0,34.6163,34.6163,34.535,34.5531,12816.0
2020-12-16 11:00:00,38.27,38.29,38.18,38.28,21842.0,34.5531,34.5712,34.4718,34.5621,21842.0
2020-12-16 11:05:00,38.29,38.38,38.29,38.36,42954.0,34.5712,34.6524,34.5712,34.6344,42954.0
2020-12-16 11:10:00,38.36,38.39,38.33,38.35,15071.0,34.6344,34.6615,34.6073,34.6253,15071.0
2020-12-16 11:15:00,38.34,38.48,38.34,38.47,25214.0,34.6163,34.7427,34.6163,34.7337,25214.0
2020-12-16 11:20:00,38.47,38.56,38.46,38.55,30273.0,34.7337,34.8149,34.7247,34.8059,30273.0
2020-12-16 11:25:00,38.55,38.65,38.54,38.63,37449.0,34.8059,34.8962,34.7969,34.8781,37449.0
2020-12-16 11:30:00,38.63,38.66,38.61,38.64,22273.0,34.8781,34.9052,34.8601,34.8872,22273.0
2020-12-16 11:35:00,38.64,38.69,38.63,38.67,18203.0,34.8872,34.9323,34.8781,34.9143,18203.0
2020-12-16 11:40:00,38.68,38.68,38.62,38.63,12002.0,34.9233,34.9233,34.8691,34.8781,12002.0
2020-12-16 11:45:00,38.63,38.68,38.63,38.66,23833.0,34.8781,34.9233,34.8781,34.9052,23833.0
2020-12-16 11:50:00,38.65,38.65,38.58,38.6,16249.0,34.8962,34.8962,34.833,34.8511,16249.0
2020-12-16 11:55:00,38.59,38.61,38.54,38.56,17263.0,34.842,34.8601,34.7969,34.8149,17263.0
2020-12-16 12:00:00,38.57,38.59,38.54,38.54,9537.0,34.824,34.842,34.7969,34.7969,9537.0
2020-12-16 12:05:00,38.53,38.55,38.52,38.52,6192.0,34.7879,34.8059,34.7788,34.7788,6192.0
2020-12-16 12:10:00,38.53,38.55,38.51,38.53,19507.0,34.7879,34.8059,34.7698,34.7879,19507.0
2020-12-16 12:15:00,38.53,38.54,38.42,38.43,14638.0,34.7879,34.7969,34.6885,34.6976,14638.0
2020-12-16 12:20:00,38.44,38.46,38.42,38.44,18302.0,34.7066,34.7247,34.6885,34.7066,18302.0
2020-12-16 12:25:00,38.45,38.45,38.41,38.42,9819.0,34.7156,34.7156,34.6795,34.6885,9819.0
2020-12-16 12:30:00,38.41,38.5,38.41,38.5,9004.0,34.6795,34.7608,34.6795,34.7608,9004.0
2020-12-16 12:35:00,38.49,38.5,38.41,38.45,14758.0,34.7517,34.7608,34.6795,34.7156,14758.0
2020-12-16 12:40:00,38.45,38.46,38.4,38.4,14876.0,34.7156,34.7247,34.6705,34.6705,14876.0
2020-12-16 12:45:00,38.41,38.44,38.36,38.36,23501.0,34.6795,34.7066,34.6344,34.6344,23501.0
2020-12-16 12:50:00,38.36,38.45,38.34,38.45,14195.0,34.6344,34.7156,34.6163,34.7156,14195.0
2020-12-16 12:55:00,38.45,38.45,38.4,38.4,13462.0,34.7156,34.7156,34.6705,34.6705,13462.0
2020-12-16 13:00:00,38.41,38.42,38.36,38.36,8114.0,34.6795,34.6885,34.6344,34.6344,8114.0
2020-12-16 13:05:00,38.35,38.38,38.31,38.32,13925.0,34.6253,34.6524,34.5892,34.5982,13925.0
2020-12-16 13:10:00,38.31,38.32,38.25,38.29,19572.0,34.5892,34.5982,34.535,34.5712,19572.0
2020-12-16 13:15:00,38.27,38.32,38.27,38.32,11691.0,34.5531,34.5982,34.5531,34.5982,11691.0
2020-12-16 13:20:00,38.32,38.33,38.29,38.3,12116.0,34.5982,34.6073,34.5712,34.5802,12116.0
2020-12-16 13:25:00,38.29,38.32,38.29,38.3,10130.0,34.5712,34.5982,34.5712,34.5802,10130.0
2020-12-16 13:30:00,38.3,38.32,38.27,38.31,15186.0,34.5802,34.5982,34.5531,34.5892,15186.0
2020-12-16 13:35:00,38.31,38.34,38.28,38.28,7479.0,34.5892,34.6163,34.5621,34.5621,7479.0
2020-12-16 13:40:00,38.28,38.29,38.23,38.27,12762.0,34.5621,34.5712,34.517,34.5531,12762.0
2020-12-16 13:45:00,38.28,38.34,38.25,38.29,76516.0,34.5621,34.6163,34.535,34.5712,76516.0
2020-12-16 13:50:00,38.29,38.3,38.23,38.23,24425.0,34.5712,34.5802,34.517,34.517,24425.0
2020-12-16 13:55:00,38.23,38.25,38.21,38.22,50429.0,34.517,34.535,34.4989,34.508,50429.0
2020-12-16 14:00:00,38.22,38.33,38.19,38.3,45078.0,34.508,34.6073,34.4809,34.5802,45078.0
2020-12-16 14:05:00,38.29,38.3,38.2,38.21,19968.0,34.5712,34.5802,34.4899,34.4989,19968.0
2020-12-16 14:10:00,38.21,38.22,38.15,38.19,25913.0,34.4989,34.508,34.4448,34.4809,25913.0
2020-12-16 14:15:00,38.19,38.2,38.15,38.16,22208.0,34.4809,34.4899,34.4448,34.4538,22208.0
2020-12-16 14:20:00,38.16,38.18,38.15,38.17,22367.0,34.4538,34.4718,34.4448,34.4628,22367.0
2020-12-16 14:25:00,38.17,38.2,38.1,38.14,45023.0,34.4628,34.4899,34.3996,34.4357,45023.0
2020-12-16 14:30:00,38.14,38.17,38.07,38.11,31960.0,34.4357,34.4628,34.3725,34.4086,31960.0
2020-12-16 14:35:00,38.12,38.25,38.11,38.23,33487.0,34.4177,34.535,34.4086,34.517,33487.0
2020-12-16 14:40:00,38.24,38.26,38.21,38.22,21036.0,34.526,34.5441,34.4989,34.508,21036.0
2020-12-16 14:45:00,38.22,38.24,38.18,38.24,21037.0,34.508,34.526,34.4718,34.526,21037.0
2020-12-16 14:50:00,38.23,38.28,38.21,38.25,34126.0,34.517,34.5621,34.4989,34.535,34126.0
2020-12-16 14:55:00,38.25,38.35,38.25,38.35,25288.0,34.535,34.6253,34.535,34.6253,25288.0
2020-12-16 15:00:00,38.34,38.36,38.23,38.24,42205.0,34.6163,34.6344,34.517,34.526,42205.0
2020-12-16 15:05:00,38.24,38.26,38.2,38.23,23205.0,34.526,34.5441,34.4899,34.517,23205.0
2020-12-16 15:10:00,38.23,38.23,38.18,38.22,22837.0,34.517,34.517,34.4718,34.508,22837.0
2020-12-16 15:15:00,38.22,38.3,38.21,38.29,21963.0,34.508,34.5802,34.4989,34.5712,21963.0
2020-12-16 15:20:00,38.28,38.33,38.26,38.27,26858.0,34.5621,34.6073,34.5441,34.5531,26858.0
2020-12-16 15:25:00,38.26,38.28,38.21,38.22,35111.0,34.5441,34.5621,34.4989,34.508,35111.0
2020-12-16 15:30:00,38.21,38.34,38.21,38.34,55564.0,34.4989,34.6163,34.4989,34.6163,55564.0
2020-12-16 15:35:00,38.33,38.34,38.28,38.32,52777.0,34.6073,34.6163,34.5621,34.5982,52777.0
2020-12-16 15:40:00,38.32,38.37,38.29,38.3,57467.0,34.5982,34.6434,34.5712,34.5802,57467.0
2020-12-16 15:45:00,38.31,38.38,38.31,38.33,88036.0,34.5892,34.6524,34.5892,34.6073,88036.0
2020-12-16 15:50:00,38.32,38.33,38.27,38.32,159214.0,34.5982,34.6073,34.5531,34.5982,159214.0
2020-12-16 15:55:00,38.32,38.36,38.31,38.32,209515.0,34.5982,34.6344,34.5892,34.5982,209515.0
2020-12-17 09:30:00,38.32,38.35,38.13,38.16,109075.0,34.5982,34.6253,34.4267,34.4538,109075.0
2020-12-17 09:35:00,38.15,38.26,38.13,38.17,64912.0,34.4448,34.5441,34.4267,34.4628,64912.0
2020-12-17 09:40:00,38.18,38.25,38.16,38.21,42143.0,34.4718,34.535,34.4538,34.4989,42143.0
2020-12-17 09:45:00,38.21,38.27,38.16,38.17,47144.0,34.4989,34.5531,34.4538,34.4628,47144.0
2020-12-17 09:50:00,38.21,38.25,38.15,38.17,43483.0,34.4989,34.535,34.4448,34.4628,43483.0
2020-12-17 09:55:00,38.15,38.16,38.01,38.11,27485.0,34.4448,34.4538,34.3184,34.4086,27485.0
2020-12-17 10:00:00,38.11,38.14,38.04,38.05,30492.0,34.4086,34.4357,34.3454,34.3545,30492.0
2020-12-17 10:05:00,38.05,38.1,38.04,38.09,17944.0,34.3545,34.3996,34.3454,34.3906,17944.0
2020-12-17 10:10:00,38.08,38.16,38.05,38.13,36147.0,34.3816,34.4538,34.3545,34.4267,36147.0
2020-12-17 10:15:00,38.13,38.16,38.05,38.05,27717.0,34.4267,34.4538,34.3545,34.3545,27717.0
2020-12-17 10:20:00,38.06,38.09,38.02,38.05,32288.0,34.3635,34.3906,34.3274,34.3545,32288.0
2020-12-17 10:25:00,38.06,38.14,38.0,38.08,33286.0,34.3635,34.4357,34.3093,34.3816,33286.0
2020-12-17 10:30:00,38.07,38.13,38.05,38.08,38658.0,34.3725,34.4267,34.3545,34.3816,38658.0
2020-12-17 10:35:00,38.07,38.09,38.02,38.05,27863.0,34.3725,34.3906,34.3274,34.3545,27863.0
2020-12-17 10:40:00,38.04,38.05,37.88,37.92,49855.0,34.3454,34.3545,34.201,34.2371,49855.0
2020-12-17 10:45:00,37.91,38.02,37.9,38.02,45343.0,34.2281,34.3274,34.219,34.3274,45343.0
2020-12-17 10:50:00,38.02,38.06,38.01,38.02,48729.0,34.3274,34.3635,34.3184,34.3274,48729.0
2020-12-17 10:55:00,38.03,38.1,37.98,38.1,29045.0,34.3364,34.3996,34.2913,34.3996,29045.0
2020-12-17 11:00:00,38.1,38.15,38.09,38.11,19682.0,34.3996,34.4448,34.3906,34.4086,19682.0
2020-12-17 11:05:00,38.12,38.14,38.08,38.12,17174.0,34.4177,34.4357,34.3816,34.4177,17174.0
2020-12-17 11:10:00,38.12,38.2,38.1,38.18,19330.0,34.4177,34.4899,34.3996,34.4718,19330.0
2020-12-17 11:15:00,38.18,38.21,38.13,38.16,62246.0,34.4718,34.4989,34.4267,34.4538,62246.0
2020-12-17 11:20:00,38.16,38.18,38.11,38.11,12118.0,34.4538,34.4718,34.4086,34.4086,12118.0
2020-12-17 11:25:00,38.12,38.14,38.04,38.06,32540.0,34.4177,34.4357,34.3454,34.3635,32540.0
2020-12-17 11:30:00,38.05,38.11,38.02,38.11,20663.0,34.3545,34.4086,34.3274,34.4086,20663.0
2020-12-17 11:35:00,38.12,38.14,38.08,38.13,15546.0,34.4177,34.4357,34.3816,34.4267,15546.0
2020-12-17 11:40:00,38.13,38.14,38.09,38.12,15542.0,34.4267,34.4357,34.3906,34.4177,15542.0
2020-12-17 11:45:00,38.11,38.14,38.08,38.14,12850.0,34.4086,34.4357,34.3816,34.4357,12850.0
2020-12-17 11:50:00,38.14,38.16,38.08,38.1,12228.0,34.4357,34.4538,34.3816,34.3996,12228.0
2020-12-17 11:55:00,38.1,38.2,38.1,38.19,21115.0,34.3996,34.4899,34.3996,34.4809,21115.0
2020-12-17 12:00:00,38.2,38.21,38.11,38.13,16289.0,34.4899,34.4989,34.4086,34.4267,16289.0
2020-12-17 12:05:00,38.13,38.15,38.1,38.13,26252.0,34.4267,34.4448,34.3996,34.4267,26252.0
2020-12-17 12:10:00,38.13,38.14,37.87,37.99,134830.0,34.4267,34.4357,34.192,34.3003,134830.0
2020-12-17 12:15:00,37.97,37.98,37.88,37.89,80548.0,34.2822,34.2913,34.201,34.21,80548.0
2020-12-17 12:20:00,37.89,37.92,37.83,37.85,108528.0,34.21,34.2371,34.1558,34.1739,108528.0
2020-12-17 12:25:00,37.84,37.88,37.84,37.84,12137.0,34.1649,34.201,34.1649,34.1649,12137.0
2020-12-17 12:30:00,37.85,37.91,37.85,37.88,30093.0,34.1739,34.2281,34.1739,34.201,30093.0
2020-12-17 12:35:00,37.89,37.98,37.88,37.95,24313.0,34.21,34.2913,34.201,34.2642,24313.0
2020-12-17 12:40:00,37.95,37.97,37.93,37.94,17182.0,34.2642,34.2822,34.2461,34.2552,17182.0
2020-12-17 12:45:00,37.93,37.94,37.91,37.91,7491.0,34.2461,34.2552,34.2281,34.2281,7491.0
2020-12-17 12:50:00,37.91,37.91,37.84,37.9,13765.0,34.2281,34.2281,34.1649,34.219,13765.0
2020-12-17 12:55:00,37.91,37.96,37.9,37.94,25859.0,34.2281,34.2732,34.219,34.2552,25859.0
2020-12-17 13:00:00,37.94,37.95,37.9,37.91,12563.0,34.2552,34.2642,34.219,34.2281,12563.0
2020-12-17 13:05:00,37.91,37.95,37.9,37.95,11100.0,34.2281,34.2642,34.219,34.2642,11100.0
2020-12-17 13:10:00,37.95,38.02,37.95,38.02,20067.0,34.2642,34.3274,34.2642,34.3274,20067.0
2020-12-17 13:15:00,38.02,38.07,38.01,38.05,20763.0,34.3274,34.3725,34.3184,34.3545,20763.0
2020-12-17 13:20:00,38.05,38.08,38.0,38.07,32971.0,34.3545,34.3816,34.3093,34.3725,32971.0
2020-12-17 13:25:00,38.06,38.1,38.05,38.08,37381.0,34.3635,34.3996,34.3545,34.3816,37381.0
2020-12-17 13:30:00,38.08,38.1,38.05,38.05,20258.0,34.3816,34.3996,34.3545,34.3545,20258.0
2020-12-17 13:35:00,38.05,38.1,38.04,38.09,21962.0,34.3545,34.3996,34.3454,34.3906,21962.0
2020-12-17 13:40:00,38.09,38.11,38.07,38.09,28980.0,34.3906,34.4086,34.3725,34.3906,28980.0
2020-12-17 13:45:00,38.09,38.09,38.03,38.05,25004.0,34.3906,34.3906,34.3364,34.3545,25004.0
2020-12-17 13:50:00,38.05,38.05,37.93,37.94,40604.0,34.3545,34.3545,34.2461,34.2552,40604.0
2020-12-17 13:55:00,37.93,37.96,37.9,37.94,32124.0,34.2461,34.2732,34.219,34.2552,32124.0
2020-12-17 14:00:00,37.94,38.01,37.92,38.0,26937.0,34.2552,34.3184,34.2371,34.3093,26937.0
2020-12-17 14:05:00,38.0,38.02,37.98,38.01,181941.0,34.3093,34.3274,34.2913,34.3184,181941.0
2020-12-17 14:10:00,38.02,38.03,37.98,38.01,78156.0,34.3274,34.3364,34.2913,34.3184,78156.0
2020-12-17 14:15:00,38.01,38.02,37.99,38.01,53010.0,34.3184,34.3274,34.3003,34.3184,53010.0
2020-12-17 14:20:00,38.0,38.11,38.0,38.06,34322.0,34.3093,34.4086,34.3093,34.3635,34322.0
2020-12-17 14:25:00,38.07,38.09,38.05,38.09,25498.0,34.3725,34.3906,34.3545,34.3906,25498.0
2020-12-17 14:30:00,38.09,38.15,38.08,38.12,51953.0,34.3906,34.4448,34.3816,34.4177,51953.0
2020-12-17 14:35:00,38.12,38.18,38.1,38.16,26007.0,34.4177,34.4718,34.3996,34.4538,26007.0
2020-12-17 14:40:00,38.16,38.2,38.15,38.19,24092.0,34.4538,34.4899,34.4448,34.4809,24092.0
2020-12-17 14:45:00,38.2,38.21,38.18,38.19,18348.0,34.4899,34.4989,34.4718,34.4809,18348.0
2020-12-17 14:50:00,38.19,38.23,38.18,38.19,34765.0,34.4809,34.517,34.4718,34.4809,34765.0
2020-12-17 14:55:00,38.19,38.2,38.14,38.16,39698.0,34.4809,34.4899,34.4357,34.4538,39698.0
2020-12-17 15:00:00,38.16,38.22,38.15,38.2,30309.0,34.4538,34.508,34.4448,34.4899,30309.0
2020-12-17 15:05:00,38.2,38.24,38.16,38.2,36846.0,34.4899,34.526,34.4538,34.4899,36846.0
2020-12-17 15:10:00,38.2,38.21,38.12,38.17,28722.0,34.4899,34.4989,34.4177,34.4628,28722.0
2020-12-17 15:15:00,38.16,38.17,38.13,38.15,22964.0,34.4538,34.4628,34.4267,34.4448,22964.0
2020-12-17 15:20:00,38.15,38.23,38.15,38.23,48601.0,34.4448,34.517,34.4448,34.517,48601.0
2020-12-17 15:25:00,38.22,38.25,38.21,38.23,38226.0,34.508,34.535,34.4989,34.517,38226.0
2020-12-17 15:30:00,38.23,38.23,38.15,38.17,43702.0,34.517,34.517,34.4448,34.4628,43702.0
2020-12-17 15:35:00,38.16,38.23,38.14,38.23,31610.0,34.4538,34.517,34.4357,34.517,31610.0
2020-12-17 15:40:00,38.22,38.24,38.2,38.23,47727.0,34.508,34.526,34.4899,34.517,47727.0
2020-12-17 15:45:00,38.24,38.24,38.16,38.17,69419.0,34.526,34.526,34.4538,34.4628,69419.0
2020-12-17 15:50:00,38.17,38.2,38.15,38.19,68730.0,34.4628,34.4899,34.4448,34.4809,68730.0
2020-12-17 15:55:00,38.2,38.25,38.19,38.23,249924.0,34.4899,34.535,34.4809,34.517,249924.0
2020-12-18 09:30:00,38.2,38.43,38.09,38.43,655252.0,34.4899,34.6976,34.3906,34.6976,655252.0
2020-12-18 09:35:00,38.42,38.46,38.27,38.29,29957.0,34.6885,34.7247,34.5531,34.5712,29957.0
2020-12-18 09:40:00,38.27,38.35,38.21,38.23,26169.0,34.5531,34.6253,34.4989,34.517,26169.0
2020-12-18 09:45:00,38.23,38.25,38.09,38.12,24238.0,34.517,34.535,34.3906,34.4177,24238.0
2020-12-18 09:50:00,38.12,38.14,38.02,38.06,39577.0,34.4177,34.4357,34.3274,34.3635,39577.0
2020-12-18 09:55:00,38.09,38.17,38.06,38.1,50086.0,34.3906,34.4628,34.3635,34.3996,50086.0
2020-12-18 10:00:00,38.1,38.12,38.0,38.02,91972.0,34.3996,34.4177,34.3093,34.3274,91972.0
2020-12-18 10:05:00,38.03,38.08,37.99,38.08,46821.0,34.3364,34.3816,34.3003,34.3816,46821.0
2020-12-18 10:10:00,38.08,38.14,38.03,38.1,33651.0,34.3816,34.4357,34.3364,34.3996,33651.0
2020-12-18 10:15:00,38.1,38.12,37.95,37.95,19943.0,34.3996,34.4177,34.2642,34.2642,19943.0
2020-12-18 10:20:00,37.94,37.97,37.89,37.96,30099.0,34.2552,34.2822,34.21,34.2732,30099.0
2020-12-18 10:25:00,37.98,38.01,37.86,37.9,15762.0,34.2913,34.3184,34.1829,34.219,15762.0
2020-12-18 10:30:00,37.9,37.9,37.84,37.84,16624.0,34.219,34.219,34.1649,34.1649,16624.0
2020-12-18 10:35:00,37.85,37.92,37.84,37.87,22093.0,34.1739,34.2371,34.1649,34.192,22093.0
2020-12-18 10:40:00,37.87,37.92,37.85,37.91,16703.0,34.192,34.2371,34.1739,34.2281,16703.0
2020-12-18 10:45:00,37.91,37.91,37.75,37.76,33958.0,34.2281,34.2281,34.0836,34.0926,33958.0
2020-12-18 10:50:00,37.77,37.88,37.75,37.86,33678.0,34.1017,34.201,34.0836,34.1829,33678.0
2020-12-18 10:55:00,37.86,37.86,37.8,37.81,17282.0,34.1829,34.1829,34.1288,34.1378,17282.0
2020-12-18 11:00:00,37.8,37.83,37.71,37.73,18784.0,34.1288,34.1558,34.0475,34.0656,18784.0
2020-12-18 11:05:00,37.73,37.74,37.68,37.72,32474.0,34.0656,34.0746,34.0204,34.0565,32474.0
2020-12-18 11:10:00,37.72,37.73,37.59,37.63,51852.0,34.0565,34.0656,33.9391,33.9753,51852.0
2020-12-18 11:15:00,37.62,37.72,37.56,37.71,65357.0,33.9662,34.0565,33.9121,34.0475,65357.0
2020-12-18 11:20:00,37.71,37.76,37.67,37.7,27481.0,34.0475,34.0926,34.0114,34.0385,27481.0
2020-12-18 11:25:00,37.7,37.72,37.65,37.67,40080.0,34.0385,34.0565,33.9933,34.0114,40080.0
2020-12-18 11:30:00,37.66,37.67,37.54,37.56,30089.0,34.0023,34.0114,33.894,33.9121,30089.0
2020-12-18 11:35:00,37.56,37.58,37.46,37.47,70830.0,33.9121,33.9301,33.8218,33.8308,70830.0
2020-12-18 11:40:00,37.47,37.48,37.42,37.48,41179.0,33.8308,33.8398,33.7857,33.8398,41179.0
2020-12-18 11:45:00,37.48,37.57,37.47,37.57,50268.0,33.8398,33.9211,33.8308,33.9211,50268.0
2020-12-18 11:50:00,37.57,37.61,37.56,37.6,56823.0,33.9211,33.9572,33.9121,33.9482,56823.0
2020-12-18 11:55:00,37.6,37.64,37.55,37.55,20384.0,33.9482,33.9843,33.903,33.903,20384.0
2020-12-18 12:00:00,37.56,37.62,37.54,37.61,15599.0,33.9121,33.9662,33.894,33.9572,15599.0
2020-12-18 12:05:00,37.62,37.62,37.58,37.59,13292.0,33.9662,33.9662,33.9301,33.9391,13292.0
2020-12-18 12:10:00,37.59,37.59,37.53,37.58,24601.0,33.9391,33.9391,33.885,33.9301,24601.0
2020-12-18 12:15:00,37.58,37.66,37.57,37.59,26760.0,33.9301,34.0023,33.9211,33.9391,26760.0
2020-12-18 12:20:00,37.59,37.59,37.54,37.55,19521.0,33.9391,33.9391,33.894,33.903,19521.0
2020-12-18 12:25:00,37.55,37.58,37.54,37.55,12717.0,33.903,33.9301,33.894,33.903,12717.0
2020-12-18 12:30:00,37.55,37.56,37.52,37.52,17201.0,33.903,33.9121,33.8759,33.8759,17201.0
2020-12-18 12:35:00,37.52,37.62,37.52,37.62,16153.0,33.8759,33.9662,33.8759,33.9662,16153.0
2020-12-18 12:40:00,37.62,37.64,37.58,37.59,20381.0,33.9662,33.9843,33.9301,33.9391,20381.0
2020-12-18 12:45:00,37.58,37.59,37.56,37.58,19440.0,33.9301,33.9391,33.9121,33.9301,19440.0
2020-12-18 12:50:00,37.58,37.63,37.57,37.59,31190.0,33.9301,33.9753,33.9211,33.9391,31190.0
2020-12-18 12:55:00,37.58,37.58,37.53,37.55,64040.0,33.9301,33.9301,33.885,33.903,64040.0
2020-12-18 13:00:00,37.56,37.57,37.49,37.51,24427.0,33.9121,33.9211,33.8489,33.8669,24427.0
2020-12-18 13:05:00,37.52,37.52,37.49,37.5,13642.0,33.8759,33.8759,33.8489,33.8579,13642.0
2020-12-18 13:10:00,37.51,37.52,37.47,37.52,21088.0,33.8669,33.8759,33.8308,33.8759,21088.0
2020-12-18 13:15:00,37.52,37.52,37.49,37.51,15000.0,33.8759,33.8759,33.8489,33.8669,15000.0
2020-12-18 13:20:00,37.5,37.51,37.45,37.51,19113.0,33.8579,33.8669,33.8127,33.8669,19113.0
2020-12-18 13:25:00,37.51,37.58,37.5,37.55,12151.0,33.8669,33.9301,33.8579,33.903,12151.0
2020-12-18 13:30:00,37.54,37.54,37.43,37.43,36543.0,33.894,33.894,33.7947,33.7947,36543.0
2020-12-18 13:35:00,37.44,37.49,37.44,37.45,15203.0,33.8037,33.8489,33.8037,33.8127,15203.0
2020-12-18 13:40:00,37.45,37.51,37.45,37.49,25442.0,33.8127,33.8669,33.8127,33.8489,25442.0
2020-12-18 13:45:00,37.48,37.53,37.47,37.51,18101.0,33.8398,33.885,33.8308,33.8669,18101.0
2020-12-18 13:50:00,37.51,37.51,37.45,37.45,19348.0,33.8669,33.8669,33.8127,33.8127,19348.0
2020-12-18 13:55:00,37.45,37.48,37.44,37.45,40911.0,33.8127,33.8398,33.8037,33.8127,40911.0
2020-12-18 14:00:00,37.45,37.46,37.34,37.35,44547.0,33.8127,33.8218,33.7134,33.7225,44547.0
2020-12-18 14:05:00,37.36,37.46,37.34,37.43,23279.0,33.7315,33.8218,33.7134,33.7947,23279.0
2020-12-18 14:10:00,37.41,37.41,37.34,37.38,39657.0,33.7766,33.7766,33.7134,33.7495,39657.0
2020-12-18 14:15:00,37.38,37.41,37.32,37.38,60215.0,33.7495,33.7766,33.6954,33.7495,60215.0
2020-12-18 14:20:00,37.38,37.45,37.36,37.39,37478.0,33.7495,33.8127,33.7315,33.7586,37478.0
2020-12-18 14:25:00,37.39,37.39,37.28,37.35,70519.0,33.7586,33.7586,33.6593,33.7225,70519.0
2020-12-18 14:30:00,37.34,37.37,37.31,37.32,21957.0,33.7134,33.7405,33.6863,33.6954,21957.0
2020-12-18 14:35:00,37.32,37.34,37.26,37.29,31948.0,33.6954,33.7134,33.6412,33.6683,31948.0
2020-12-18 14:40:00,37.29,37.31,37.25,37.27,63939.0,33.6683,33.6863,33.6322,33.6502,63939.0
2020-12-18 14:45:00,37.27,37.31,37.21,37.23,35032.0,33.6502,33.6863,33.5961,33.6141,35032.0
2020-12-18 14:50:00,37.23,37.23,37.2,37.23,67574.0,33.6141,33.6141,33.587,33.6141,67574.0
2020-12-18 14:55:00,37.23,37.25,37.17,37.21,62917.0,33.6141,33.6322,33.5599,33.5961,62917.0
2020-12-18 15:00:00,37.2,37.24,37.16,37.18,30231.0,33.587,33.6231,33.5509,33.569,30231.0
2020-12-18 15:05:00,37.19,37.24,37.17,37.18,33868.0,33.578,33.6231,33.5599,33.569,33868.0
2020-12-18 15:10:00,37.18,37.18,37.06,37.09,87940.0,33.569,33.569,33.4606,33.4877,87940.0
2020-12-18 15:15:00,37.09,37.17,37.07,37.07,23619.0,33.4877,33.5599,33.4697,33.4697,23619.0
2020-12-18 15:20:00,37.07,37.08,36.97,37.01,87068.0,33.4697,33.4787,33.3794,33.4155,87068.0
2020-12-18 15:25:00,37.01,37.05,36.97,37.02,64194.0,33.4155,33.4516,33.3794,33.4245,64194.0
2020-12-18 15:30:00,37.02,37.15,37.02,37.13,66318.0,33.4245,33.5419,33.4245,33.5238,66318.0
2020-12-18 15:35:00,37.12,37.13,36.99,37.02,91569.0,33.5148,33.5238,33.3974,33.4245,91569.0
2020-12-18 15:40:00,37.02,37.21,37.0,37.18,120641.0,33.4245,33.5961,33.4065,33.569,120641.0
2020-12-18 15:45:00,37.18,37.39,37.17,37.29,141906.0,33.569,33.7586,33.5599,33.6683,141906.0
2020-12-18 15:50:00,37.36,37.49,37.24,37.44,265810.0,33.7315,33.8489,33.6231,33.8037,265810.0
2020-12-18 15:55:00,37.45,37.56,37.43,37.47,593589.0,33.8127,33.9121,33.7947,33.8308,593589.0
2020-12-21 09:30:00,37.11,37.27,36.84,37.08,150818.0,33.5058,33.6502,33.262,33.4787,150818.0
2020-12-21 09:35:00,37.09,37.4,37.05,37.37,42576.0,33.4877,33.7676,33.4516,33.7405,42576.0
2020-12-21 09:40:00,37.36,37.48,37.32,37.34,34371.0,33.7315,33.8398,33.6954,33.7134,34371.0
2020-12-21 09:45:00,37.33,37.38,37.19,37.29,33065.0,33.7044,33.7495,33.578,33.6683,33065.0
2020-12-21 09:50:00,37.29,37.51,37.28,37.39,36830.0,33.6683,33.8669,33.6593,33.7586,36830.0
2020-12-21 09:55:00,37.4,37.4,37.2,37.2,44847.0,33.7676,33.7676,33.587,33.587,44847.0
2020-12-21 10:00:00,37.21,37.23,36.81,36.86,52363.0,33.5961,33.6141,33.2349,33.28,52363.0
2020-12-21 10:05:00,36.87,36.98,36.82,36.92,52030.0,33.2891,33.3884,33.2439,33.3342,52030.0
2020-12-21 10:10:00,36.95,37.04,36.88,36.96,65714.0,33.3613,33.4426,33.2981,33.3703,65714.0
2020-12-21 10:15:00,36.96,37.05,36.82,36.84,181507.0,33.3703,33.4516,33.2439,33.262,181507.0
2020-12-21 10:20:00,36.84,36.94,36.78,36.9,41313.0,33.262,33.3523,33.2078,33.3162,41313.0
2020-12-21 10:25:00,36.9,36.97,36.87,36.87,21165.0,33.3162,33.3794,33.2891,33.2891,21165.0
2020-12-21 10:30:00,36.86,37.03,36.8,37.03,57547.0,33.28,33.4335,33.2259,33.4335,57547.0
2020-12-21 10:35:00,37.04,37.09,36.98,37.07,20838.0,33.4426,33.4877,33.3884,33.4697,20838.0
2020-12-21 10:40:00,37.06,37.06,36.98,37.05,16554.0,33.4606,33.4606,33.3884,33.4516,16554.0
2020-12-21 10:45:00,37.05,37.08,36.95,36.98,30188.0,33.4516,33.4787,33.3613,33.3884,30188.0
2020-12-21 10:50:00,36.98,37.12,36.95,37.12,32992.0,33.3884,33.5148,33.3613,33.5148,32992.0
2020-12-21 10:55:00,37.12,37.25,37.11,37.2,32451.0,33.5148,33.6322,33.5058,33.587,32451.0
2020-12-21 11:00:00,37.19,37.27,37.17,37.24,28811.0,33.578,33.6502,33.5599,33.6231,28811.0
2020-12-21 11:05:00,37.25,37.32,37.25,37.32,22662.0,33.6322,33.6954,33.6322,33.6954,22662.0
2020-12-21 11:10:00,37.32,37.38,37.29,37.37,22135.0,33.6954,33.7495,33.6683,33.7405,22135.0
2020-12-21 11:15:00,37.36,37.38,37.2,37.23,29541.0,33.7315,33.7495,33.587,33.6141,29541.0
2020-12-21 11:20:00,37.22,37.3,37.19,37.29,14472.0,33.6051,33.6773,33.578,33.6683,14472.0
2020-12-21 11:25:00,37.27,37.28,37.18,37.19,23129.0,33.6502,33.6593,33.569,33.578,23129.0
2020-12-21 11:30:00,37.19,37.24,37.06,37.06,36201.0,33.578,33.6231,33.4606,33.4606,36201.0
2020-12-21 11:35:00,37.07,37.1,37.03,37.03,23675.0,33.4697,33.4967,33.4335,33.4335,23675.0
2020-12-21 11:40:00,37.04,37.06,37.0,37.03,21833.0,33.4426,33.4606,33.4065,33.4335,21833.0
2020-12-21 11:45:00,37.03,37.04,36.97,36.98,18673.0,33.4335,33.4426,33.3794,33.3884,18673.0
2020-12-21 11:50:00,36.99,37.07,36.96,37.05,20416.0,33.3974,33.4697,33.3703,33.4516,20416.0
2020-12-21 11:55:00,37.05,37.05,37.0,37.02,19816.0,33.4516,33.4516,33.4065,33.4245,19816.0
2020-12-21 12:00:00,37.03,37.13,37.02,37.11,17314.0,33.4335,33.5238,33.4245,33.5058,17314.0
2020-12-21 12:05:00,37.12,37.15,37.07,37.1,26337.0,33.5148,33.5419,33.4697,33.4967,26337.0
2020-12-21 12:10:00,37.1,37.13,37.09,37.11,14506.0,33.4967,33.5238,33.4877,33.5058,14506.0
2020-12-21 12:15:00,37.11,37.2,37.11,37.19,18710.0,33.5058,33.587,33.5058,33.578,18710.0
2020-12-21 12:20:00,37.19,37.26,37.19,37.22,18581.0,33.578,33.6412,33.578,33.6051,18581.0
2020-12-21 12:25:00,37.22,37.25,37.18,37.25,23855.0,33.6051,33.6322,33.569,33.6322,23855.0
2020-12-21 12:30:00,37.26,37.27,37.23,37.24,10358.0,33.6412,33.6502,33.6141,33.6231,10358.0
2020-12-21 12:35:00,37.25,37.3,37.24,37.29,13607.0,33.6322,33.6773,33.6231,33.6683,13607.0
2020-12-21 12:40:00,37.3,37.31,37.21,37.22,8868.0,33.6773,33.6863,33.5961,33.6051,8868.0
2020-12-21 12:45:00,37.23,37.36,37.21,37.33,22243.0,33.6141,33.7315,33.5961,33.7044,22243.0
2020-12-21 12:50:00,37.33,37.4,37.32,37.37,20447.0,33.7044,33.7676,33.6954,33.7405,20447.0
2020-12-21 12:55:00,37.39,37.4,37.34,37.34,34036.0,33.7586,33.7676,33.7134,33.7134,34036.0
2020-12-21 13:00:00,37.34,37.42,37.32,37.4,13079.0,33.7134,33.7857,33.6954,33.7676,13079.0
2020-12-21 13:05:00,37.4,37.4,37.34,37.35,14255.0,33.7676,33.7676,33.7134,33.7225,14255.0
2020-12-21 13:10:00,37.35,37.37,37.28,37.28,17957.0,33.7225,33.7405,33.6593,33.6593,17957.0
2020-12-21 13:15:00,37.29,37.35,37.29,37.34,14138.0,33.6683,33.7225,33.6683,33.7134,14138.0
2020-12-21 13:20:00,37.34,37.34,37.3,37.3,10376.0,33.7134,33.7134,33.6773,33.6773,10376.0
2020-12-21 13:25:00,37.3,37.37,37.3,37.33,17094.0,33.6773,33.7405,33.6773,33.7044,17094.0
2020-12-21 13:30:00,37.33,37.45,37.33,37.43,13442.0,33.7044,33.8127,33.7044,33.7947,13442.0
2020-12-21 13:35:00,37.42,37.42,37.38,37.4,9766.0,33.7857,33.7857,33.7495,33.7676,9766.0
2020-12-21 13:40:00,37.41,37.56,37.41,37.53,33689.0,33.7766,33.9121,33.7766,33.885,33689.0
2020-12-21 13:45:00,37.52,37.52,37.42,37.45,18541.0,33.8759,33.8759,33.7857,33.8127,18541.0
2020-12-21 13:50:00,37.45,37.49,37.41,37.49,8480.0,33.8127,33.8489,33.7766,33.8489,8480.0
2020-12-21 13:55:00,37.48,37.49,37.41,37.41,8298.0,33.8398,33.8489,33.7766,33.7766,8298.0
2020-12-21 14:00:00,37.41,37.44,37.37,37.4,57396.0,33.7766,33.8037,33.7405,33.7676,57396.0
2020-12-21 14:05:00,37.4,37.47,37.39,37.47,18246.0,33.7676,33.8308,33.7586,33.8308,18246.0
2020-12-21 14:10:00,37.47,37.56,37.45,37.56,19136.0,33.8308,33.9121,33.8127,33.9121,19136.0
2020-12-21 14:15:00,37.55,37.56,37.5,37.55,40659.0,33.903,33.9121,33.8579,33.903,40659.0
2020-12-21 14:20:00,37.54,37.63,37.54,37.59,16456.0,33.894,33.9753,33.894,33.9391,16456.0
2020-12-21 14:25:00,37.6,37.67,37.58,37.59,43453.0,33.9482,34.0114,33.9301,33.9391,43453.0
2020-12-21 14:30:00,37.58,37.6,37.54,37.57,41957.0,33.9301,33.9482,33.894,33.9211,41957.0
2020-12-21 14:35:00,37.56,37.6,37.51,37.54,38628.0,33.9121,33.9482,33.8669,33.894,38628.0
2020-12-21 14:40:00,37.54,37.55,37.46,37.47,18671.0,33.894,33.903,33.8218,33.8308,18671.0
2020-12-21 14:45:00,37.47,37.49,37.44,37.45,16669.0,33.8308,33.8489,33.8037,33.8127,16669.0
2020-12-21 14:50:00,37.45,37.48,37.42,37.45,13854.0,33.8127,33.8398,33.7857,33.8127,13854.0
2020-12-21 14:55:00,37.45,37.45,37.32,37.34,40325.0,33.8127,33.8127,33.6954,33.7134,40325.0
2020-12-21 15:00:00,37.35,37.43,37.35,37.42,18511.0,33.7225,33.7947,33.7225,33.7857,18511.0
2020-12-21 15:05:00,37.41,37.42,37.32,37.34,20910.0,33.7766,33.7857,33.6954,33.7134,20910.0
2020-12-21 15:10:00,37.34,37.37,37.32,37.36,41023.0,33.7134,33.7405,33.6954,33.7315,41023.0
2020-12-21 15:15:00,37.35,37.42,37.34,37.4,25788.0,33.7225,33.7857,33.7134,33.7676,25788.0
2020-12-21 15:20:00,37.4,37.42,37.36,37.37,32065.0,33.7676,33.7857,33.7315,33.7405,32065.0
2020-12-21 15:25:00,37.38,37.43,37.36,37.41,62844.0,33.7495,33.7947,33.7315,33.7766,62844.0
2020-12-21 15:30:00,37.41,37.41,37.26,37.28,47435.0,33.7766,33.7766,33.6412,33.6593,47435.0
2020-12-21 15:35:00,37.28,37.38,37.28,37.36,55234.0,33.6593,33.7495,33.6593,33.7315,55234.0
2020-12-21 15:40:00,37.38,37.4,37.32,37.32,59573.0,33.7495,33.7676,33.6954,33.6954,59573.0
2020-12-21 15:45:00,37.32,37.35,37.29,37.32,86822.0,33.6954,33.7225,33.6683,33.6954,86822.0
2020-12-21 15:50:00,37.31,37.32,37.22,37.31,119119.0,33.6863,33.6954,33.6051,33.6863,119119.0
2020-12-21 15:55:00,37.3,37.41,37.26,37.37,243675.0,33.6773,33.7766,33.6412,33.7405,243675.0
2020-12-22 09:30:00,37.56,37.62,37.36,37.51,84772.0,33.9121,33.9662,33.7315,33.8669,84772.0
2020-12-22 09:35:00,37.43,37.43,37.27,37.33,43113.0,33.7947,33.7947,33.6502,33.7044,43113.0
2020-12-22 09:40:00,37.3,37.4,37.22,37.39,37809.0,33.6773,33.7676,33.6051,33.7586,37809.0
2020-12-22 09:45:00,37.38,37.4,37.24,37.24,23934.0,33.7495,33.7676,33.6231,33.6231,23934.0
2020-12-22 09:50:00,37.23,37.25,37.13,37.19,35976.0,33.6141,33.6322,33.5238,33.578,35976.0
2020-12-22 09:55:00,37.18,37.27,37.13,37.27,94418.0,33.569,33.6502,33.5238,33.6502,94418.0
2020-12-22 10:00:00,37.27,37.37,37.24,37.32,37038.0,33.6502,33.7405,33.6231,33.6954,37038.0
2020-12-22 10:05:00,37.31,37.51,37.28,37.5,25298.0,33.6863,33.8669,33.6593,33.8579,25298.0
2020-12-22 10:10:00,37.51,37.55,37.33,37.36,33638.0,33.8669,33.903,33.7044,33.7315,33638.0
2020-12-22 10:15:00,37.36,37.48,37.35,37.48,43960.0,33.7315,33.8398,33.7225,33.8398,43960.0
2020-12-22 10:20:00,37.48,37.56,37.46,37.51,22178.0,33.8398,33.9121,33.8218,33.8669,22178.0
2020-12-22 10:25:00,37.51,37.6,37.47,37.6,11009.0,33.8669,33.9482,33.8308,33.9482,11009.0
2020-12-22 10:30:00,37.61,37.62,37.47,37.48,15229.0,33.9572,33.9662,33.8308,33.8398,15229.0
2020-12-22 10:35:00,37.47,37.55,37.44,37.54,17202.0,33.8308,33.903,33.8037,33.894,17202.0
2020-12-22 10:40:00,37.54,37.61,37.54,37.57,17750.0,33.894,33.9572,33.894,33.9211,17750.0
2020-12-22 10:45:00,37.57,37.59,37.38,37.39,50756.0,33.9211,33.9391,33.7495,33.7586,50756.0
2020-12-22 10:50:00,37.39,37.4,37.33,37.34,86693.0,33.7586,33.7676,33.7044,33.7134,86693.0
2020-12-22 10:55:00,37.34,37.39,37.3,37.32,24620.0,33.7134,33.7586,33.6773,33.6954,24620.0
2020-12-22 11:00:00,37.32,37.46,37.32,37.39,70866.0,33.6954,33.8218,33.6954,33.7586,70866.0
2020-12-22 11:05:00,37.4,37.42,37.35,37.38,15846.0,33.7676,33.7857,33.7225,33.7495,15846.0
2020-12-22 11:10:00,37.38,37.42,37.3,37.3,29498.0,33.7495,33.7857,33.6773,33.6773,29498.0
2020-12-22 11:15:00,37.32,37.38,37.3,37.33,22472.0,33.6954,33.7495,33.6773,33.7044,22472.0
2020-12-22 11:20:00,37.33,37.34,37.26,37.27,24832.0,33.7044,33.7134,33.6412,33.6502,24832.0
2020-12-22 11:25:00,37.27,37.3,37.23,37.26,146944.0,33.6502,33.6773,33.6141,33.6412,146944.0
2020-12-22 11:30:00,37.27,37.31,37.2,37.3,29220.0,33.6502,33.6863,33.587,33.6773,29220.0
2020-12-22 11:35:00,37.3,37.33,37.26,37.26,46293.0,33.6773,33.7044,33.6412,33.6412,46293.0
2020-12-22 11:40:00,37.26,37.29,37.21,37.26,13467.0,33.6412,33.6683,33.5961,33.6412,13467.0
2020-12-22 11:45:00,37.25,37.35,37.24,37.29,46622.0,33.6322,33.7225,33.6231,33.6683,46622.0
2020-12-22 11:50:00,37.29,37.29,37.23,37.25,35667.0,33.6683,33.6683,33.6141,33.6322,35667.0
2020-12-22 11:55:00,37.25,37.29,37.2,37.26,101086.0,33.6322,33.6683,33.587,33.6412,101086.0
2020-12-22 12:00:00,37.24,37.26,37.18,37.22,24674.0,33.6231,33.6412,33.569,33.6051,24674.0
2020-12-22 12:05:00,37.21,37.28,37.2,37.2,13097.0,33.5961,33.6593,33.587,33.587,13097.0
2020-12-22 12:10:00,37.2,37.25,37.19,37.22,12299.0,33.587,33.6322,33.578,33.6051,12299.0
2020-12-22 12:15:00,37.22,37.24,37.2,37.2,8725.0,33.6051,33.6231,33.587,33.587,8725.0
2020-12-22 12:20:00,37.2,37.24,37.19,37.22,7717.0,33.587,33.6231,33.578,33.6051,7717.0
2020-12-22 12:25:00,37.22,37.25,37.18,37.18,12624.0,33.6051,33.6322,33.569,33.569,12624.0
2020-12-22 12:30:00,37.18,37.2,37.15,37.17,10112.0,33.569,33.587,33.5419,33.5599,10112.0
2020-12-22 12:35:00,37.17,37.24,37.17,37.2,13634.0,33.5599,33.6231,33.5599,33.587,13634.0
2020-12-22 12:40:00,37.21,37.24,37.16,37.16,31568.0,33.5961,33.6231,33.5509,33.5509,31568.0
2020-12-22 12:45:00,37.17,37.24,37.16,37.22,40529.0,33.5599,33.6231,33.5509,33.6051,40529.0
2020-12-22 12:50:00,37.23,37.23,37.18,37.2,13213.0,33.6141,33.6141,33.569,33.587,13213.0
2020-12-22 12:55:00,37.2,37.21,37.16,37.21,11648.0,33.587,33.5961,33.5509,33.5961,11648.0
2020-12-22 13:00:00,37.2,37.22,37.18,37.18,24347.0,33.587,33.6051,33.569,33.569,24347.0
2020-12-22 13:05:00,37.17,37.21,37.17,37.19,13963.0,33.5599,33.5961,33.5599,33.578,13963.0
2020-12-22 13:10:00,37.19,37.21,37.16,37.2,15055.0,33.578,33.5961,33.5509,33.587,15055.0
2020-12-22 13:15:00,37.2,37.2,37.14,37.16,44132.0,33.587,33.587,33.5329,33.5509,44132.0
2020-12-22 13:20:00,37.16,37.18,37.11,37.13,13851.0,33.5509,33.569,33.5058,33.5238,13851.0
2020-12-22 13:25:00,37.14,37.18,37.11,37.16,9361.0,33.5329,33.569,33.5058,33.5509,9361.0
2020-12-22 13:30:00,37.16,37.2,37.15,37.16,11589.0,33.5509,33.587,33.5419,33.5509,11589.0
2020-12-22 13:35:00,37.17,37.22,37.16,37.2,27513.0,33.5599,33.6051,33.5509,33.587,27513.0
2020-12-22 13:40:00,37.19,37.23,37.16,37.2,10525.0,33.578,33.6141,33.5509,33.587,10525.0
2020-12-22 13:45:00,37.2,37.22,37.19,37.21,9982.0,33.587,33.6051,33.578,33.5961,9982.0
2020-12-22 13:50:00,37.21,37.23,37.2,37.23,17256.0,33.5961,33.6141,33.587,33.6141,17256.0
2020-12-22 13:55:00,37.23,37.29,37.22,37.29,21855.0,33.6141,33.6683,33.6051,33.6683,21855.0
2020-12-22 14:00:00,37.29,37.3,37.17,37.17,38740.0,33.6683,33.6773,33.5599,33.5599,38740.0
2020-12-22 14:05:00,37.16,37.18,37.14,37.15,12375.0,33.5509,33.569,33.5329,33.5419,12375.0
2020-12-22 14:10:00,37.15,37.18,37.13,37.17,18870.0,33.5419,33.569,33.5238,33.5599,18870.0
2020-12-22 14:15:00,37.17,37.22,37.16,37.16,11878.0,33.5599,33.6051,33.5509,33.5509,11878.0
2020-12-22 14:20:00,37.17,37.19,37.15,37.19,7684.0,33.5599,33.578,33.5419,33.578,7684.0
2020-12-22 14:25:00,37.2,37.21,37.14,37.15,29099.0,33.587,33.5961,33.5329,33.5419,29099.0
2020-12-22 14:30:00,37.15,37.17,37.12,37.14,16133.0,33.5419,33.5599,33.5148,33.5329,16133.0
2020-12-22 14:35:00,37.15,37.15,37.09,37.09,10607.0,33.5419,33.5419,33.4877,33.4877,10607.0
2020-12-22 14:40:00,37.09,37.13,37.08,37.1,22432.0,33.4877,33.5238,33.4787,33.4967,22432.0
2020-12-22 14:45:00,37.09,37.16,37.08,37.14,18450.0,33.4877,33.5509,33.4787,33.5329,18450.0
2020-12-22 14:50:00,37.15,37.19,37.14,37.17,11531.0,33.5419,33.578,33.5329,33.5599,11531.0
2020-12-22 14:55:00,37.16,37.2,37.15,37.16,21712.0,33.5509,33.587,33.5419,33.5509,21712.0
2020-12-22 15:00:00,37.16,37.21,37.13,37.2,37898.0,33.5509,33.5961,33.5238,33.587,37898.0
2020-12-22 15:05:00,37.21,37.21,37.12,37.12,38465.0,33.5961,33.5961,33.5148,33.5148,38465.0
2020-12-22 15:10:00,37.12,37.13,37.06,37.07,25058.0,33.5148,33.5238,33.4606,33.4697,25058.0
2020-12-22 15:15:00,37.07,37.07,37.02,37.05,23534.0,33.4697,33.4697,33.4245,33.4516,23534.0
2020-12-22 15:20:00,37.05,37.07,37.03,37.05,20882.0,33.4516,33.4697,33.4335,33.4516,20882.0
2020-12-22 15:25:00,37.04,37.05,37.01,37.04,24238.0,33.4426,33.4516,33.4155,33.4426,24238.0
2020-12-22 15:30:00,37.04,37.04,36.95,36.98,100977.0,33.4426,33.4426,33.3613,33.3884,100977.0
2020-12-22 15:35:00,36.98,36.98,36.91,36.91,80803.0,33.3884,33.3884,33.3252,33.3252,80803.0
2020-12-22 15:40:00,36.91,36.92,36.86,36.92,112939.0,33.3252,33.3342,33.28,33.3342,112939.0
2020-12-22 15:45:00,36.92,37.01,36.89,36.9,80494.0,33.3342,33.4155,33.3071,33.3162,80494.0
2020-12-22 15:50:00,36.88,36.9,36.83,36.86,91727.0,33.2981,33.3162,33.253,33.28,91727.0
2020-12-22 15:55:00,36.85,36.86,36.77,36.8,251435.0,33.271,33.28,33.1988,33.2259,251435.0
2020-12-23 09:30:00,37.2,37.57,37.2,37.54,73167.0,33.587,33.9211,33.587,33.894,73167.0
2020-12-23 09:35:00,37.56,37.73,37.56,37.65,38742.0,33.9121,34.0656,33.9121,33.9933,38742.0
2020-12-23 09:40:00,37.64,37.74,37.6,37.68,63640.0,33.9843,34.0746,33.9482,34.0204,63640.0
2020-12-23 09:45:00,37.68,37.85,37.62,37.8,61386.0,34.0204,34.1739,33.9662,34.1288,61386.0
2020-12-23 09:50:00,37.8,37.92,37.8,37.87,51491.0,34.1288,34.2371,34.1288,34.192,51491.0
2020-12-23 09:55:00,37.87,37.9,37.74,37.74,47674.0,34.192,34.219,34.0746,34.0746,47674.0
2020-12-23 10:00:00,37.75,37.91,37.74,37.9,76595.0,34.0836,34.2281,34.0746,34.219,76595.0
2020-12-23 10:05:00,37.89,38.04,37.89,38.02,51595.0,34.21,34.3454,34.21,34.3274,51595.0
2020-12-23 10:10:00,38.03,38.03,37.92,37.96,39881.0,34.3364,34.3364,34.2371,34.2732,39881.0
2020-12-23 10:15:00,37.97,37.99,37.71,37.77,34935.0,34.2822,34.3003,34.0475,34.1017,34935.0
2020-12-23 10:20:00,37.77,37.82,37.74,37.76,28053.0,34.1017,34.1468,34.0746,34.0926,28053.0
2020-12-23 10:25:00,37.76,37.8,37.72,37.76,23756.0,34.0926,34.1288,34.0565,34.0926,23756.0
2020-12-23 10:30:00,37.75,37.77,37.59,37.61,24478.0,34.0836,34.1017,33.9391,33.9572,24478.0
2020-12-23 10:35:00,37.61,37.72,37.6,37.7,21439.0,33.9572,34.0565,33.9482,34.0385,21439.0
2020-12-23 10:40:00,37.71,37.71,37.61,37.65,22560.0,34.0475,34.0475,33.9572,33.9933,22560.0
2020-12-23 10:45:00,37.66,37.69,37.6,37.68,28567.0,34.0023,34.0294,33.9482,34.0204,28567.0
2020-12-23 10:50:00,37.69,37.79,37.66,37.77,24841.0,34.0294,34.1197,34.0023,34.1017,24841.0
2020-12-23 10:55:00,37.77,37.77,37.67,37.68,21942.0,34.1017,34.1017,34.0114,34.0204,21942.0
2020-12-23 11:00:00,37.67,37.67,37.58,37.63,39584.0,34.0114,34.0114,33.9301,33.9753,39584.0
2020-12-23 11:05:00,37.62,37.7,37.62,37.67,29613.0,33.9662,34.0385,33.9662,34.0114,29613.0
2020-12-23 11:10:00,37.68,37.72,37.66,37.68,26756.0,34.0204,34.0565,34.0023,34.0204,26756.0
2020-12-23 11:15:00,37.66,37.73,37.64,37.68,37744.0,34.0023,34.0656,33.9843,34.0204,37744.0
2020-12-23 11:20:00,37.68,37.7,37.63,37.66,23913.0,34.0204,34.0385,33.9753,34.0023,23913.0
2020-12-23 11:25:00,37.66,37.67,37.61,37.63,14135.0,34.0023,34.0114,33.9572,33.9753,14135.0
2020-12-23 11:30:00,37.63,37.67,37.59,37.6,14428.0,33.9753,34.0114,33.9391,33.9482,14428.0
2020-12-23 11:35:00,37.59,37.62,37.52,37.52,21966.0,33.9391,33.9662,33.8759,33.8759,21966.0
2020-12-23 11:40:00,37.52,37.57,37.51,37.55,18805.0,33.8759,33.9211,33.8669,33.903,18805.0
2020-12-23 11:45:00,37.56,37.59,37.53,37.54,28078.0,33.9121,33.9391,33.885,33.894,28078.0
2020-12-23 11:50:00,37.54,37.56,37.51,37.55,52264.0,33.894,33.9121,33.8669,33.903,52264.0
2020-12-23 11:55:00,37.54,37.56,37.52,37.55,38431.0,33.894,33.9121,33.8759,33.903,38431.0
2020-12-23 12:00:00,37.55,37.6,37.52,37.59,39010.0,33.903,33.9482,33.8759,33.9391,39010.0
2020-12-23 12:05:00,37.59,37.61,37.57,37.57,14348.0,33.9391,33.9572,33.9211,33.9211,14348.0
2020-12-23 12:10:00,37.58,37.61,37.57,37.6,25112.0,33.9301,33.9572,33.9211,33.9482,25112.0
2020-12-23 12:15:00,37.6,37.62,37.56,37.57,20073.0,33.9482,33.9662,33.9121,33.9211,20073.0
2020-12-23 12:20:00,37.57,37.59,37.5,37.53,31898.0,33.9211,33.9391,33.8579,33.885,31898.0
2020-12-23 12:25:00,37.53,37.54,37.44,37.45,28897.0,33.885,33.894,33.8037,33.8127,28897.0
2020-12-23 12:30:00,37.45,37.48,37.43,37.48,30895.0,33.8127,33.8398,33.7947,33.8398,30895.0
2020-12-23 12:35:00,37.47,37.52,37.46,37.48,17964.0,33.8308,33.8759,33.8218,33.8398,17964.0
2020-12-23 12:40:00,37.48,37.55,37.48,37.53,46494.0,33.8398,33.903,33.8398,33.885,46494.0
2020-12-23 12:45:00,37.52,37.54,37.5,37.51,29318.0,33.8759,33.894,33.8579,33.8669,29318.0
2020-12-23 12:50:00,37.52,37.56,37.52,37.54,28168.0,33.8759,33.9121,33.8759,33.894,28168.0
2020-12-23 12:55:00,37.54,37.56,37.52,37.53,24716.0,33.894,33.9121,33.8759,33.885,24716.0
2020-12-23 13:00:00,37.54,37.58,37.53,37.53,16478.0,33.894,33.9301,33.885,33.885,16478.0
2020-12-23 13:05:00,37.53,37.54,37.44,37.44,37940.0,33.885,33.894,33.8037,33.8037,37940.0
2020-12-23 13:10:00,37.44,37.49,37.44,37.45,102737.0,33.8037,33.8489,33.8037,33.8127,102737.0
2020-12-23 13:15:00,37.45,37.49,37.4,37.41,80523.0,33.8127,33.8489,33.7676,33.7766,80523.0
2020-12-23 13:20:00,37.41,37.49,37.39,37.47,81191.0,33.7766,33.8489,33.7586,33.8308,81191.0
2020-12-23 13:25:00,37.47,37.52,37.45,37.51,28341.0,33.8308,33.8759,33.8127,33.8669,28341.0
2020-12-23 13:30:00,37.51,37.53,37.48,37.51,26438.0,33.8669,33.885,33.8398,33.8669,26438.0
2020-12-23 13:35:00,37.52,37.55,37.51,37.55,23834.0,33.8759,33.903,33.8669,33.903,23834.0
2020-12-23 13:40:00,37.55,37.55,37.52,37.53,22015.0,33.903,33.903,33.8759,33.885,22015.0
2020-12-23 13:45:00,37.53,37.57,37.53,37.54,36039.0,33.885,33.9211,33.885,33.894,36039.0
2020-12-23 13:50:00,37.55,37.62,37.54,37.61,43860.0,33.903,33.9662,33.894,33.9572,43860.0
2020-12-23 13:55:00,37.61,37.62,37.59,37.59,19572.0,33.9572,33.9662,33.9391,33.9391,19572.0
2020-12-23 14:00:00,37.59,37.64,37.58,37.6,28985.0,33.9391,33.9843,33.9301,33.9482,28985.0
2020-12-23 14:05:00,37.6,37.62,37.56,37.59,21016.0,33.9482,33.9662,33.9121,33.9391,21016.0
2020-12-23 14:10:00,37.6,37.65,37.59,37.63,19618.0,33.9482,33.9933,33.9391,33.9753,19618.0
2020-12-23 14:15:00,37.63,37.63,37.58,37.59,24349.0,33.9753,33.9753,33.9301,33.9391,24349.0
2020-12-23 14:20:00,37.59,37.59,37.56,37.58,12565.0,33.9391,33.9391,33.9121,33.9301,12565.0
2020-12-23 14:25:00,37.58,37.58,37.51,37.54,19542.0,33.9301,33.9301,33.8669,33.894,19542.0
2020-12-23 14:30:00,37.54,37.56,37.52,37.52,15773.0,33.894,33.9121,33.8759,33.8759,15773.0
2020-12-23 14:35:00,37.53,37.59,37.52,37.58,16655.0,33.885,33.9391,33.8759,33.9301,16655.0
2020-12-23 14:40:00,37.58,37.63,37.57,37.6,17411.0,33.9301,33.9753,33.9211,33.9482,17411.0
2020-12-23 14:45:00,37.6,37.62,37.58,37.61,18540.0,33.9482,33.9662,33.9301,33.9572,18540.0
2020-12-23 14:50:00,37.61,37.62,37.55,37.56,16319.0,33.9572,33.9662,33.903,33.9121,16319.0
2020-12-23 14:55:00,37.56,37.56,37.51,37.52,14054.0,33.9121,33.9121,33.8669,33.8759,14054.0
2020-12-23 15:00:00,37.52,37.53,37.51,37.52,20690.0,33.8759,33.885,33.8669,33.8759,20690.0
2020-12-23 15:05:00,37.52,37.53,37.49,37.52,10519.0,33.8759,33.885,33.8489,33.8759,10519.0
2020-12-23 15:10:00,37.53,37.55,37.52,37.52,12876.0,33.885,33.903,33.8759,33.8759,12876.0
2020-12-23 15:15:00,37.52,37.57,37.51,37.56,15073.0,33.8759,33.9211,33.8669,33.9121,15073.0
2020-12-23 15:20:00,37.56,37.57,37.53,37.55,19847.0,33.9121,33.9211,33.885,33.903,19847.0
2020-12-23 15:25:00,37.55,37.58,37.52,37.55,33494.0,33.903,33.9301,33.8759,33.903,33494.0
2020-12-23 15:30:00,37.55,37.56,37.51,37.53,28388.0,33.903,33.9121,33.8669,33.885,28388.0
2020-12-23 15:35:00,37.54,37.62,37.53,37.61,55653.0,33.894,33.9662,33.885,33.9572,55653.0
2020-12-23 15:40:00,37.6,37.6,37.55,37.57,41510.0,33.9482,33.9482,33.903,33.9211,41510.0
2020-12-23 15:45:00,37.57,37.62,37.53,37.54,85533.0,33.9211,33.9662,33.885,33.894,85533.0
2020-12-23 15:50:00,37.53,37.53,37.42,37.48,96644.0,33.885,33.885,33.7857,33.8398,96644.0
2020-12-23 15:55:00,37.47,37.55,37.42,37.43,184973.0,33.8308,33.903,33.7857,33.7947,184973.0
2020-12-24 09:30:00,37.48,37.5,37.24,37.27,37042.0,33.8398,33.8579,33.6231,33.6502,37042.0
2020-12-24 09:35:00,37.24,37.29,37.11,37.12,31456.0,33.6231,33.6683,33.5058,33.5148,31456.0
2020-12-24 09:40:00,37.1,37.2,37.09,37.2,15863.0,33.4967,33.587,33.4877,33.587,15863.0
2020-12-24 09:45:00,37.18,37.18,36.99,37.05,39154.0,33.569,33.569,33.3974,33.4516,39154.0
2020-12-24 09:50:00,37.05,37.08,36.97,37.06,26591.0,33.4516,33.4787,33.3794,33.4606,26591.0
2020-12-24 09:55:00,37.06,37.17,37.06,37.15,48790.0,33.4606,33.5599,33.4606,33.5419,48790.0
2020-12-24 10:00:00,37.14,37.19,37.08,37.18,76567.0,33.5329,33.578,33.4787,33.569,76567.0
2020-12-24 10:05:00,37.17,37.19,37.09,37.1,54401.0,33.5599,33.578,33.4877,33.4967,54401.0
2020-12-24 10:10:00,37.1,37.16,37.07,37.14,17345.0,33.4967,33.5509,33.4697,33.5329,17345.0
2020-12-24 10:15:00,37.14,37.16,37.11,37.16,10298.0,33.5329,33.5509,33.5058,33.5509,10298.0
2020-12-24 10:20:00,37.15,37.17,37.11,37.14,17805.0,33.5419,33.5599,33.5058,33.5329,17805.0
2020-12-24 10:25:00,37.13,37.16,37.11,37.14,23658.0,33.5238,33.5509,33.5058,33.5329,23658.0
2020-12-24 10:30:00,37.14,37.14,37.03,37.04,19490.0,33.5329,33.5329,33.4335,33.4426,19490.0
2020-12-24 10:35:00,37.04,37.06,37.0,37.06,17932.0,33.4426,33.4606,33.4065,33.4606,17932.0
2020-12-24 10:40:00,37.06,37.14,37.05,37.13,25102.0,33.4606,33.5329,33.4516,33.5238,25102.0
2020-12-24 10:45:00,37.14,37.21,37.1,37.2,51741.0,33.5329,33.5961,33.4967,33.587,51741.0
2020-12-24 10:50:00,37.2,37.27,37.2,37.25,21384.0,33.587,33.6502,33.587,33.6322,21384.0
2020-12-24 10:55:00,37.25,37.43,37.25,37.42,32719.0,33.6322,33.7947,33.6322,33.7857,32719.0
2020-12-24 11:00:00,37.43,37.43,37.27,37.27,14938.0,33.7947,33.7947,33.6502,33.6502,14938.0
2020-12-24 11:05:00,37.28,37.28,37.23,37.25,24877.0,33.6593,33.6593,33.6141,33.6322,24877.0
2020-12-24 11:10:00,37.24,37.26,37.22,37.23,10240.0,33.6231,33.6412,33.6051,33.6141,10240.0
2020-12-24 11:15:00,37.24,37.24,37.16,37.22,46371.0,33.6231,33.6231,33.5509,33.6051,46371.0
2020-12-24 11:20:00,37.22,37.24,37.2,37.22,11551.0,33.6051,33.6231,33.587,33.6051,11551.0
2020-12-24 11:25:00,37.23,37.24,37.17,37.19,26673.0,33.6141,33.6231,33.5599,33.578,26673.0
2020-12-24 11:30:00,37.17,37.21,37.17,37.19,29011.0,33.5599,33.5961,33.5599,33.578,29011.0
2020-12-24 11:35:00,37.2,37.2,37.12,37.13,10482.0,33.587,33.587,33.5148,33.5238,10482.0
2020-12-24 11:40:00,37.12,37.17,37.11,37.13,19552.0,33.5148,33.5599,33.5058,33.5238,19552.0
2020-12-24 11:45:00,37.13,37.18,37.1,37.18,12977.0,33.5238,33.569,33.4967,33.569,12977.0
2020-12-24 11:50:00,37.18,37.19,37.15,37.18,20875.0,33.569,33.578,33.5419,33.569,20875.0
2020-12-24 11:55:00,37.17,37.19,37.16,37.18,10417.0,33.5599,33.578,33.5509,33.569,10417.0
2020-12-24 12:00:00,37.17,37.17,37.04,37.05,19567.0,33.5599,33.5599,33.4426,33.4516,19567.0
2020-12-24 12:05:00,37.05,37.12,37.04,37.09,22894.0,33.4516,33.5148,33.4426,33.4877,22894.0
2020-12-24 12:10:00,37.1,37.13,37.09,37.13,10702.0,33.4967,33.5238,33.4877,33.5238,10702.0
2020-12-24 12:15:00,37.13,37.17,37.12,37.14,14622.0,33.5238,33.5599,33.5148,33.5329,14622.0
2020-12-24 12:20:00,37.14,37.18,37.09,37.09,32387.0,33.5329,33.569,33.4877,33.4877,32387.0
2020-12-24 12:25:00,37.09,37.15,37.05,37.15,26882.0,33.4877,33.5419,33.4516,33.5419,26882.0
2020-12-24 12:30:00,37.16,37.24,37.15,37.23,35679.0,33.5509,33.6231,33.5419,33.6141,35679.0
2020-12-24 12:35:00,37.22,37.29,37.21,37.25,55535.0,33.6051,33.6683,33.5961,33.6322,55535.0
2020-12-24 12:40:00,37.25,37.29,37.23,37.25,34577.0,33.6322,33.6683,33.6141,33.6322,34577.0
2020-12-24 12:45:00,37.24,37.31,37.24,37.3,30051.0,33.6231,33.6863,33.6231,33.6773,30051.0
2020-12-24 12:50:00,37.3,37.36,37.27,37.32,68217.0,33.6773,33.7315,33.6502,33.6954,68217.0
2020-12-24 12:55:00,37.32,37.38,37.3,37.38,79551.0,33.6954,33.7495,33.6773,33.7495,79551.0
2020-12-28 09:30:00,37.55,37.55,37.37,37.4,120178.0,33.903,33.903,33.7405,33.7676,120178.0
2020-12-28 09:35:00,37.37,37.44,37.22,37.26,36532.0,33.7405,33.8037,33.6051,33.6412,36532.0
2020-12-28 09:40:00,37.26,37.41,37.2,37.37,54804.0,33.6412,33.7766,33.587,33.7405,54804.0
2020-12-28 09:45:00,37.37,37.56,37.36,37.54,63608.0,33.7405,33.9121,33.7315,33.894,63608.0
2020-12-28 09:50:00,37.54,37.66,37.53,37.66,84208.0,33.894,34.0023,33.885,34.0023,84208.0
2020-12-28 09:55:00,37.66,37.68,37.58,37.58,71776.0,34.0023,34.0204,33.9301,33.9301,71776.0
2020-12-28 10:00:00,37.57,37.75,37.55,37.71,36014.0,33.9211,34.0836,33.903,34.0475,36014.0
2020-12-28 10:05:00,37.73,37.79,37.68,37.79,43268.0,34.0656,34.1197,34.0204,34.1197,43268.0
2020-12-28 10:10:00,37.79,37.93,37.78,37.87,35119.0,34.1197,34.2461,34.1107,34.192,35119.0
2020-12-28 10:15:00,37.87,37.95,37.83,37.83,60801.0,34.192,34.2642,34.1558,34.1558,60801.0
2020-12-28 10:20:00,37.82,37.99,37.8,37.99,27818.0,34.1468,34.3003,34.1288,34.3003,27818.0
2020-12-28 10:25:00,37.99,38.02,37.91,37.97,38712.0,34.3003,34.3274,34.2281,34.2822,38712.0
2020-12-28 10:30:00,37.96,38.0,37.85,37.86,42779.0,34.2732,34.3093,34.1739,34.1829,42779.0
2020-12-28 10:35:00,37.85,37.85,37.74,37.74,35924.0,34.1739,34.1739,34.0746,34.0746,35924.0
2020-12-28 10:40:00,37.75,37.83,37.74,37.81,38112.0,34.0836,34.1558,34.0746,34.1378,38112.0
2020-12-28 10:45:00,37.8,37.81,37.69,37.72,32968.0,34.1288,34.1378,34.0294,34.0565,32968.0
2020-12-28 10:50:00,37.72,37.76,37.71,37.75,34459.0,34.0565,34.0926,34.0475,34.0836,34459.0
2020-12-28 10:55:00,37.75,37.78,37.72,37.76,16397.0,34.0836,34.1107,34.0565,34.0926,16397.0
2020-12-28 11:00:00,37.76,37.77,37.69,37.75,22754.0,34.0926,34.1017,34.0294,34.0836,22754.0
2020-12-28 11:05:00,37.75,37.76,37.73,37.74,21243.0,34.0836,34.0926,34.0656,34.0746,21243.0
2020-12-28 11:10:00,37.74,37.81,37.73,37.77,19758.0,34.0746,34.1378,34.0656,34.1017,19758.0
2020-12-28 11:15:00,37.77,37.8,37.74,37.75,26166.0,34.1017,34.1288,34.0746,34.0836,26166.0
2020-12-28 11:20:00,37.75,37.75,37.69,37.72,99894.0,34.0836,34.0836,34.0294,34.0565,99894.0
2020-12-28 11:25:00,37.72,37.72,37.63,37.67,57472.0,34.0565,34.0565,33.9753,34.0114,57472.0
2020-12-28 11:30:00,37.66,37.66,37.58,37.64,35907.0,34.0023,34.0023,33.9301,33.9843,35907.0
2020-12-28 11:35:00,37.63,37.67,37.59,37.64,14095.0,33.9753,34.0114,33.9391,33.9843,14095.0
2020-12-28 11:40:00,37.64,37.66,37.63,37.64,13399.0,33.9843,34.0023,33.9753,33.9843,13399.0
2020-12-28 11:45:00,37.65,37.65,37.6,37.65,26459.0,33.9933,33.9933,33.9482,33.9933,26459.0
2020-12-28 11:50:00,37.65,37.65,37.5,37.51,14779.0,33.9933,33.9933,33.8579,33.8669,14779.0
2020-12-28 11:55:00,37.5,37.5,37.43,37.46,20710.0,33.8579,33.8579,33.7947,33.8218,20710.0
2020-12-28 12:00:00,37.46,37.56,37.45,37.51,29283.0,33.8218,33.9121,33.8127,33.8669,29283.0
2020-12-28 12:05:00,37.51,37.53,37.46,37.47,28592.0,33.8669,33.885,33.8218,33.8308,28592.0
2020-12-28 12:10:00,37.47,37.5,37.45,37.49,18006.0,33.8308,33.8579,33.8127,33.8489,18006.0
2020-12-28 12:15:00,37.5,37.51,37.44,37.45,25323.0,33.8579,33.8669,33.8037,33.8127,25323.0
2020-12-28 12:20:00,37.44,37.47,37.41,37.47,32395.0,33.8037,33.8308,33.7766,33.8308,32395.0
2020-12-28 12:25:00,37.47,37.5,37.46,37.5,27223.0,33.8308,33.8579,33.8218,33.8579,27223.0
2020-12-28 12:30:00,37.5,37.52,37.48,37.49,20762.0,33.8579,33.8759,33.8398,33.8489,20762.0
2020-12-28 12:35:00,37.48,37.5,37.45,37.47,27502.0,33.8398,33.8579,33.8127,33.8308,27502.0
2020-12-28 12:40:00,37.47,37.51,37.45,37.51,24702.0,33.8308,33.8669,33.8127,33.8669,24702.0
2020-12-28 12:45:00,37.51,37.58,37.51,37.56,22507.0,33.8669,33.9301,33.8669,33.9121,22507.0
2020-12-28 12:50:00,37.55,37.55,37.48,37.51,30258.0,33.903,33.903,33.8398,33.8669,30258.0
2020-12-28 12:55:00,37.51,37.51,37.46,37.47,22601.0,33.8669,33.8669,33.8218,33.8308,22601.0
2020-12-28 13:00:00,37.46,37.48,37.44,37.48,18107.0,33.8218,33.8398,33.8037,33.8398,18107.0
2020-12-28 13:05:00,37.47,37.48,37.44,37.45,13925.0,33.8308,33.8398,33.8037,33.8127,13925.0
2020-12-28 13:10:00,37.45,37.47,37.43,37.47,30026.0,33.8127,33.8308,33.7947,33.8308,30026.0
2020-12-28 13:15:00,37.47,37.55,37.46,37.5,44070.0,33.8308,33.903,33.8218,33.8579,44070.0
2020-12-28 13:20:00,37.49,37.51,37.44,37.45,14883.0,33.8489,33.8669,33.8037,33.8127,14883.0
2020-12-28 13:25:00,37.46,37.47,37.36,37.41,85524.0,33.8218,33.8308,33.7315,33.7766,85524.0
2020-12-28 13:30:00,37.41,37.42,37.38,37.38,20332.0,33.7766,33.7857,33.7495,33.7495,20332.0
2020-12-28 13:35:00,37.39,37.44,37.37,37.44,18539.0,33.7586,33.8037,33.7405,33.8037,18539.0
2020-12-28 13:40:00,37.44,37.5,37.42,37.48,22410.0,33.8037,33.8579,33.7857,33.8398,22410.0
2020-12-28 13:45:00,37.48,37.49,37.43,37.46,15247.0,33.8398,33.8489,33.7947,33.8218,15247.0
2020-12-28 13:50:00,37.46,37.47,37.43,37.45,15566.0,33.8218,33.8308,33.7947,33.8127,15566.0
2020-12-28 13:55:00,37.45,37.45,37.42,37.43,7582.0,33.8127,33.8127,33.7857,33.7947,7582.0
2020-12-28 14:00:00,37.43,37.43,37.37,37.38,13830.0,33.7947,33.7947,33.7405,33.7495,13830.0
2020-12-28 14:05:00,37.39,37.47,37.38,37.44,14669.0,33.7586,33.8308,33.7495,33.8037,14669.0
2020-12-28 14:10:00,37.45,37.47,37.43,37.44,10130.0,33.8127,33.8308,33.7947,33.8037,10130.0
2020-12-28 14:15:00,37.43,37.5,37.43,37.47,17398.0,33.7947,33.8579,33.7947,33.8308,17398.0
2020-12-28 14:20:00,37.47,37.47,37.41,37.45,15019.0,33.8308,33.8308,33.7766,33.8127,15019.0
2020-12-28 14:25:00,37.45,37.46,37.39,37.39,12106.0,33.8127,33.8218,33.7586,33.7586,12106.0
2020-12-28 14:30:00,37.38,37.41,37.37,37.4,15378.0,33.7495,33.7766,33.7405,33.7676,15378.0
2020-12-28 14:35:00,37.41,37.41,37.35,37.36,14303.0,33.7766,33.7766,33.7225,33.7315,14303.0
2020-12-28 14:40:00,37.36,37.4,37.34,37.39,23231.0,33.7315,33.7676,33.7134,33.7586,23231.0
2020-12-28 14:45:00,37.39,37.4,37.35,37.39,25986.0,33.7586,33.7676,33.7225,33.7586,25986.0
2020-12-28 14:50:00,37.38,37.39,37.31,37.34,34069.0,33.7495,33.7586,33.6863,33.7134,34069.0
2020-12-28 14:55:00,37.34,37.36,37.31,37.36,23225.0,33.7134,33.7315,33.6863,33.7315,23225.0
2020-12-28 15:00:00,37.36,37.36,37.31,37.32,22341.0,33.7315,33.7315,33.6863,33.6954,22341.0
2020-12-28 15:05:00,37.32,37.33,37.24,37.25,27611.0,33.6954,33.7044,33.6231,33.6322,27611.0
2020-12-28 15:10:00,37.25,37.27,37.23,37.26,22062.0,33.6322,33.6502,33.6141,33.6412,22062.0
2020-12-28 15:15:00,37.25,37.27,37.2,37.2,19040.0,33.6322,33.6502,33.587,33.587,19040.0
2020-12-28 15:20:00,37.2,37.22,37.14,37.16,32731.0,33.587,33.6051,33.5329,33.5509,32731.0
2020-12-28 15:25:00,37.16,37.19,37.14,37.14,43887.0,33.5509,33.578,33.5329,33.5329,43887.0
2020-12-28 15:30:00,37.14,37.14,37.07,37.08,41737.0,33.5329,33.5329,33.4697,33.4787,41737.0
2020-12-28 15:35:00,37.09,37.15,37.06,37.07,50407.0,33.4877,33.5419,33.4606,33.4697,50407.0
2020-12-28 15:40:00,37.07,37.12,37.06,37.08,88175.0,33.4697,33.5148,33.4606,33.4787,88175.0
2020-12-28 15:45:00,37.09,37.14,37.06,37.08,67483.0,33.4877,33.5329,33.4606,33.4787,67483.0
2020-12-28 15:50:00,37.08,37.13,37.03,37.13,101983.0,33.4787,33.5238,33.4335,33.5238,101983.0
2020-12-28 15:55:00,37.12,37.15,37.05,37.06,188293.0,33.5148,33.5419,33.4516,33.4606,188293.0
2020-12-29 09:30:00,37.36,37.43,37.17,37.19,60235.0,33.7315,33.7947,33.5599,33.578,60235.0
2020-12-29 09:35:00,37.2,37.23,37.11,37.12,27083.0,33.587,33.6141,33.5058,33.5148,27083.0
2020-12-29 09:40:00,37.13,37.17,37.09,37.15,23270.0,33.5238,33.5599,33.4877,33.5419,23270.0
2020-12-29 09:45:00,37.18,37.28,37.14,37.26,27312.0,33.569,33.6593,33.5329,33.6412,27312.0
2020-12-29 09:50:00,37.27,37.28,37.15,37.15,18869.0,33.6502,33.6593,33.5419,33.5419,18869.0
2020-12-29 09:55:00,37.15,37.19,37.11,37.15,19021.0,33.5419,33.578,33.5058,33.5419,19021.0
2020-12-29 10:00:00,37.16,37.29,37.16,37.24,42824.0,33.5509,33.6683,33.5509,33.6231,42824.0
2020-12-29 10:05:00,37.24,37.26,37.13,37.21,22620.0,33.6231,33.6412,33.5238,33.5961,22620.0
2020-12-29 10:10:00,37.2,37.22,37.06,37.07,22223.0,33.587,33.6051,33.4606,33.4697,22223.0
2020-12-29 10:15:00,37.09,37.09,37.01,37.07,38999.0,33.4877,33.4877,33.4155,33.4697,38999.0
2020-12-29 10:20:00,37.06,37.15,37.05,37.15,26389.0,33.4606,33.5419,33.4516,33.5419,26389.0
2020-12-29 10:25:00,37.15,37.15,37.03,37.03,32138.0,33.5419,33.5419,33.4335,33.4335,32138.0
2020-12-29 10:30:00,37.04,37.05,36.98,37.03,77007.0,33.4426,33.4516,33.3884,33.4335,77007.0
2020-12-29 10:35:00,37.02,37.11,37.02,37.05,37936.0,33.4245,33.5058,33.4245,33.4516,37936.0
2020-12-29 10:40:00,37.05,37.17,37.04,37.12,22696.0,33.4516,33.5599,33.4426,33.5148,22696.0
2020-12-29 10:45:00,37.12,37.16,37.04,37.07,18116.0,33.5148,33.5509,33.4426,33.4697,18116.0
2020-12-29 10:50:00,37.07,37.08,37.0,37.01,15934.0,33.4697,33.4787,33.4065,33.4155,15934.0
2020-12-29 10:55:00,37.03,37.15,37.03,37.15,20355.0,33.4335,33.5419,33.4335,33.5419,20355.0
2020-12-29 11:00:00,37.15,37.15,37.0,37.0,20582.0,33.5419,33.5419,33.4065,33.4065,20582.0
2020-12-29 11:05:00,36.99,37.03,36.97,37.0,31064.0,33.3974,33.4335,33.3794,33.4065,31064.0
2020-12-29 11:10:00,37.01,37.04,36.94,36.94,22732.0,33.4155,33.4426,33.3523,33.3523,22732.0
2020-12-29 11:15:00,36.95,36.97,36.92,36.95,25654.0,33.3613,33.3794,33.3342,33.3613,25654.0
2020-12-29 11:20:00,36.95,37.01,36.94,37.0,14441.0,33.3613,33.4155,33.3523,33.4065,14441.0
2020-12-29 11:25:00,36.99,37.08,36.96,37.07,123355.0,33.3974,33.4787,33.3703,33.4697,123355.0
2020-12-29 11:30:00,37.06,37.08,37.03,37.04,38833.0,33.4606,33.4787,33.4335,33.4426,38833.0
2020-12-29 11:35:00,37.04,37.1,37.04,37.08,27402.0,33.4426,33.4967,33.4426,33.4787,27402.0
2020-12-29 11:40:00,37.08,37.27,37.07,37.2,144594.0,33.4787,33.6502,33.4697,33.587,144594.0
2020-12-29 11:45:00,37.21,37.27,37.16,37.21,40161.0,33.5961,33.6502,33.5509,33.5961,40161.0
2020-12-29 11:50:00,37.22,37.28,37.21,37.27,19087.0,33.6051,33.6593,33.5961,33.6502,19087.0
2020-12-29 11:55:00,37.28,37.31,37.21,37.21,56635.0,33.6593,33.6863,33.5961,33.5961,56635.0
2020-12-29 12:00:00,37.22,37.22,37.18,37.2,37524.0,33.6051,33.6051,33.569,33.587,37524.0
2020-12-29 12:05:00,37.2,37.3,37.19,37.28,37704.0,33.587,33.6773,33.578,33.6593,37704.0
2020-12-29 12:10:00,37.28,37.29,37.18,37.2,81751.0,33.6593,33.6683,33.569,33.587,81751.0
2020-12-29 12:15:00,37.21,37.28,37.21,37.23,99491.0,33.5961,33.6593,33.5961,33.6141,99491.0
2020-12-29 12:20:00,37.22,37.24,37.15,37.19,38112.0,33.6051,33.6231,33.5419,33.578,38112.0
2020-12-29 12:25:00,37.19,37.21,37.15,37.18,24800.0,33.578,33.5961,33.5419,33.569,24800.0
2020-12-29 12:30:00,37.18,37.18,37.11,37.12,19171.0,33.569,33.569,33.5058,33.5148,19171.0
2020-12-29 12:35:00,37.13,37.13,37.03,37.03,38694.0,33.5238,33.5238,33.4335,33.4335,38694.0
2020-12-29 12:40:00,37.02,37.11,37.02,37.09,11934.0,33.4245,33.5058,33.4245,33.4877,11934.0
2020-12-29 12:45:00,37.08,37.08,37.01,37.05,13523.0,33.4787,33.4787,33.4155,33.4516,13523.0
2020-12-29 12:50:00,37.04,37.05,36.99,36.99,15644.0,33.4426,33.4516,33.3974,33.3974,15644.0
2020-12-29 12:55:00,37.0,37.06,36.97,37.05,11490.0,33.4065,33.4606,33.3794,33.4516,11490.0
2020-12-29 13:00:00,37.05,37.08,37.03,37.03,7604.0,33.4516,33.4787,33.4335,33.4335,7604.0
2020-12-29 13:05:00,37.02,37.07,37.02,37.07,6309.0,33.4245,33.4697,33.4245,33.4697,6309.0
2020-12-29 13:10:00,37.07,37.12,37.03,37.1,22901.0,33.4697,33.5148,33.4335,33.4967,22901.0
2020-12-29 13:15:00,37.1,37.15,37.1,37.14,12010.0,33.4967,33.5419,33.4967,33.5329,12010.0
2020-12-29 13:20:00,37.15,37.15,37.09,37.09,14835.0,33.5419,33.5419,33.4877,33.4877,14835.0
2020-12-29 13:25:00,37.09,37.1,37.07,37.08,6177.0,33.4877,33.4967,33.4697,33.4787,6177.0
2020-12-29 13:30:00,37.07,37.12,37.07,37.1,16812.0,33.4697,33.5148,33.4697,33.4967,16812.0
2020-12-29 13:35:00,37.1,37.11,37.08,37.09,10451.0,33.4967,33.5058,33.4787,33.4877,10451.0
2020-12-29 13:40:00,37.08,37.09,37.05,37.06,7029.0,33.4787,33.4877,33.4516,33.4606,7029.0
2020-12-29 13:45:00,37.07,37.09,37.04,37.08,7930.0,33.4697,33.4877,33.4426,33.4787,7930.0
2020-12-29 13:50:00,37.08,37.11,37.07,37.1,12456.0,33.4787,33.5058,33.4697,33.4967,12456.0
2020-12-29 13:55:00,37.09,37.1,37.08,37.08,5574.0,33.4877,33.4967,33.4787,33.4787,5574.0
2020-12-29 14:00:00,37.08,37.08,36.99,37.0,10705.0,33.4787,33.4787,33.3974,33.4065,10705.0
2020-12-29 14:05:00,37.01,37.06,37.01,37.03,20667.0,33.4155,33.4606,33.4155,33.4335,20667.0
2020-12-29 14:10:00,37.03,37.04,37.0,37.0,35362.0,33.4335,33.4426,33.4065,33.4065,35362.0
2020-12-29 14:15:00,37.01,37.03,36.97,37.0,21399.0,33.4155,33.4335,33.3794,33.4065,21399.0
2020-12-29 14:20:00,37.0,37.07,37.0,37.06,17846.0,33.4065,33.4697,33.4065,33.4606,17846.0
2020-12-29 14:25:00,37.07,37.11,37.05,37.1,77858.0,33.4697,33.5058,33.4516,33.4967,77858.0
2020-12-29 14:30:00,37.1,37.18,37.1,37.16,44018.0,33.4967,33.569,33.4967,33.5509,44018.0
2020-12-29 14:35:00,37.16,37.18,37.14,37.15,36405.0,33.5509,33.569,33.5329,33.5419,36405.0
2020-12-29 14:40:00,37.14,37.18,37.13,37.15,26443.0,33.5329,33.569,33.5238,33.5419,26443.0
2020-12-29 14:45:00,37.15,37.18,37.14,37.15,44499.0,33.5419,33.569,33.5329,33.5419,44499.0
2020-12-29 14:50:00,37.15,37.22,37.14,37.2,65209.0,33.5419,33.6051,33.5329,33.587,65209.0
2020-12-29 14:55:00,37.2,37.24,37.2,37.21,28462.0,33.587,33.6231,33.587,33.5961,28462.0
2020-12-29 15:00:00,37.22,37.25,37.21,37.22,50801.0,33.6051,33.6322,33.5961,33.6051,50801.0
2020-12-29 15:05:00,37.21,37.22,37.11,37.18,29247.0,33.5961,33.6051,33.5058,33.569,29247.0
2020-12-29 15:10:00,37.2,37.23,37.18,37.2,43328.0,33.587,33.6141,33.569,33.587,43328.0
2020-12-29 15:15:00,37.2,37.21,37.15,37.18,17437.0,33.587,33.5961,33.5419,33.569,17437.0
2020-12-29 15:20:00,37.18,37.25,37.17,37.22,34645.0,33.569,33.6322,33.5599,33.6051,34645.0
2020-12-29 15:25:00,37.23,37.25,37.19,37.23,39659.0,33.6141,33.6322,33.578,33.6141,39659.0
2020-12-29 15:30:00,37.22,37.26,37.21,37.25,90548.0,33.6051,33.6412,33.5961,33.6322,90548.0
2020-12-29 15:35:00,37.25,37.26,37.21,37.24,51033.0,33.6322,33.6412,33.5961,33.6231,51033.0
2020-12-29 15:40:00,37.24,37.25,37.18,37.24,39896.0,33.6231,33.6322,33.569,33.6231,39896.0
2020-12-29 15:45:00,37.24,37.24,37.16,37.16,96712.0,33.6231,33.6231,33.5509,33.5509,96712.0
2020-12-29 15:50:00,37.16,37.2,37.12,37.15,114938.0,33.5509,33.587,33.5148,33.5419,114938.0
2020-12-29 15:55:00,37.16,37.2,37.11,37.16,273755.0,33.5509,33.587,33.5058,33.5509,273755.0
2020-12-30 09:30:00,37.11,37.33,37.1,37.32,126294.0,33.5058,33.7044,33.4967,33.6954,126294.0
2020-12-30 09:35:00,37.32,37.51,37.32,37.51,47313.0,33.6954,33.8669,33.6954,33.8669,47313.0
2020-12-30 09:40:00,37.53,37.65,37.52,37.56,28427.0,33.885,33.9933,33.8759,33.9121,28427.0
2020-12-30 09:45:00,37.58,37.72,37.58,37.65,22657.0,33.9301,34.0565,33.9301,33.9933,22657.0
2020-12-30 09:50:00,37.65,37.85,37.64,37.83,35374.0,33.9933,34.1739,33.9843,34.1558,35374.0
2020-12-30 09:55:00,37.83,37.92,37.82,37.87,39668.0,34.1558,34.2371,34.1468,34.192,39668.0
2020-12-30 10:00:00,37.87,37.98,37.87,37.93,43973.0,34.192,34.2913,34.192,34.2461,43973.0
2020-12-30 10:05:00,37.94,38.01,37.86,37.95,48373.0,34.2552,34.3184,34.1829,34.2642,48373.0
2020-12-30 10:10:00,37.95,38.0,37.92,37.96,56515.0,34.2642,34.3093,34.2371,34.2732,56515.0
2020-12-30 10:15:00,37.97,38.0,37.95,37.98,36072.0,34.2822,34.3093,34.2642,34.2913,36072.0
2020-12-30 10:20:00,37.97,38.04,37.92,37.93,74111.0,34.2822,34.3454,34.2371,34.2461,74111.0
2020-12-30 10:25:00,37.92,37.98,37.87,37.96,51166.0,34.2371,34.2913,34.192,34.2732,51166.0
2020-12-30 10:30:00,37.97,37.99,37.93,37.99,20537.0,34.2822,34.3003,34.2461,34.3003,20537.0
2020-12-30 10:35:00,37.98,37.99,37.84,37.87,25812.0,34.2913,34.3003,34.1649,34.192,25812.0
2020-12-30 10:40:00,37.86,37.91,37.82,37.82,26346.0,34.1829,34.2281,34.1468,34.1468,26346.0
2020-12-30 10:45:00,37.81,37.81,37.73,37.74,27527.0,34.1378,34.1378,34.0656,34.0746,27527.0
2020-12-30 10:50:00,37.74,37.74,37.64,37.65,32531.0,34.0746,34.0746,33.9843,33.9933,32531.0
2020-12-30 10:55:00,37.64,37.7,37.63,37.65,18248.0,33.9843,34.0385,33.9753,33.9933,18248.0
2020-12-30 11:00:00,37.65,37.69,37.63,37.66,15239.0,33.9933,34.0294,33.9753,34.0023,15239.0
2020-12-30 11:05:00,37.66,37.67,37.58,37.62,21072.0,34.0023,34.0114,33.9301,33.9662,21072.0
2020-12-30 11:10:00,37.62,37.67,37.62,37.66,11645.0,33.9662,34.0114,33.9662,34.0023,11645.0
2020-12-30 11:15:00,37.65,37.66,37.61,37.63,7955.0,33.9933,34.0023,33.9572,33.9753,7955.0
2020-12-30 11:20:00,37.62,37.67,37.62,37.64,13918.0,33.9662,34.0114,33.9662,33.9843,13918.0
2020-12-30 11:25:00,37.65,37.66,37.49,37.49,14553.0,33.9933,34.0023,33.8489,33.8489,14553.0
2020-12-30 11:30:00,37.49,37.53,37.47,37.5,12932.0,33.8489,33.885,33.8308,33.8579,12932.0
2020-12-30 11:35:00,37.5,37.54,37.49,37.51,10355.0,33.8579,33.894,33.8489,33.8669,10355.0
2020-12-30 11:40:00,37.51,37.53,37.47,37.52,8465.0,33.8669,33.885,33.8308,33.8759,8465.0
2020-12-30 11:45:00,37.52,37.52,37.42,37.43,17234.0,33.8759,33.8759,33.7857,33.7947,17234.0
2020-12-30 11:50:00,37.44,37.49,37.44,37.48,6884.0,33.8037,33.8489,33.8037,33.8398,6884.0
2020-12-30 11:55:00,37.48,37.5,37.44,37.45,7539.0,33.8398,33.8579,33.8037,33.8127,7539.0
2020-12-30 12:00:00,37.45,37.46,37.43,37.46,5204.0,33.8127,33.8218,33.7947,33.8218,5204.0
2020-12-30 12:05:00,37.46,37.47,37.42,37.42,7409.0,33.8218,33.8308,33.7857,33.7857,7409.0
2020-12-30 12:10:00,37.43,37.49,37.42,37.46,13160.0,33.7947,33.8489,33.7857,33.8218,13160.0
2020-12-30 12:15:00,37.47,37.51,37.45,37.48,8629.0,33.8308,33.8669,33.8127,33.8398,8629.0
2020-12-30 12:20:00,37.48,37.55,37.47,37.52,15267.0,33.8398,33.903,33.8308,33.8759,15267.0
2020-12-30 12:25:00,37.52,37.54,37.49,37.52,47309.0,33.8759,33.894,33.8489,33.8759,47309.0
2020-12-30 12:30:00,37.52,37.59,37.51,37.57,16699.0,33.8759,33.9391,33.8669,33.9211,16699.0
2020-12-30 12:35:00,37.56,37.58,37.54,37.56,12632.0,33.9121,33.9301,33.894,33.9121,12632.0
2020-12-30 12:40:00,37.57,37.6,37.53,37.59,7498.0,33.9211,33.9482,33.885,33.9391,7498.0
2020-12-30 12:45:00,37.59,37.61,37.56,37.57,12562.0,33.9391,33.9572,33.9121,33.9211,12562.0
2020-12-30 12:50:00,37.56,37.57,37.53,37.54,10327.0,33.9121,33.9211,33.885,33.894,10327.0
2020-12-30 12:55:00,37.54,37.59,37.54,37.59,6455.0,33.894,33.9391,33.894,33.9391,6455.0
2020-12-30 13:00:00,37.59,37.6,37.54,37.55,8487.0,33.9391,33.9482,33.894,33.903,8487.0
2020-12-30 13:05:00,37.56,37.58,37.56,37.58,5985.0,33.9121,33.9301,33.9121,33.9301,5985.0
2020-12-30 13:10:00,37.59,37.59,37.55,37.55,7215.0,33.9391,33.9391,33.903,33.903,7215.0
2020-12-30 13:15:00,37.55,37.55,37.5,37.51,8928.0,33.903,33.903,33.8579,33.8669,8928.0
2020-12-30 13:20:00,37.51,37.52,37.47,37.48,6895.0,33.8669,33.8759,33.8308,33.8398,6895.0
2020-12-30 13:25:00,37.48,37.5,37.48,37.48,16663.0,33.8398,33.8579,33.8398,33.8398,16663.0
2020-12-30 13:30:00,37.49,37.49,37.45,37.45,6307.0,33.8489,33.8489,33.8127,33.8127,6307.0
2020-12-30 13:35:00,37.45,37.49,37.45,37.47,9500.0,33.8127,33.8489,33.8127,33.8308,9500.0
2020-12-30 13:40:00,37.45,37.46,37.41,37.45,10981.0,33.8127,33.8218,33.7766,33.8127,10981.0
2020-12-30 13:45:00,37.46,37.49,37.46,37.47,6147.0,33.8218,33.8489,33.8218,33.8308,6147.0
2020-12-30 13:50:00,37.47,37.49,37.45,37.45,10816.0,33.8308,33.8489,33.8127,33.8127,10816.0
2020-12-30 13:55:00,37.45,37.47,37.44,37.44,8674.0,33.8127,33.8308,33.8037,33.8037,8674.0
2020-12-30 14:00:00,37.44,37.48,37.44,37.47,21424.0,33.8037,33.8398,33.8037,33.8308,21424.0
2020-12-30 14:05:00,37.48,37.55,37.48,37.53,22193.0,33.8398,33.903,33.8398,33.885,22193.0
2020-12-30 14:10:00,37.54,37.54,37.48,37.52,13733.0,33.894,33.894,33.8398,33.8759,13733.0
2020-12-30 14:15:00,37.51,37.51,37.43,37.44,28744.0,33.8669,33.8669,33.7947,33.8037,28744.0
2020-12-30 14:20:00,37.43,37.45,37.39,37.42,12482.0,33.7947,33.8127,33.7586,33.7857,12482.0
2020-12-30 14:25:00,37.43,37.43,37.4,37.4,6059.0,33.7947,33.7947,33.7676,33.7676,6059.0
2020-12-30 14:30:00,37.4,37.41,37.37,37.41,15686.0,33.7676,33.7766,33.7405,33.7766,15686.0
2020-12-30 14:35:00,37.41,37.42,37.39,37.41,5930.0,33.7766,33.7857,33.7586,33.7766,5930.0
2020-12-30 14:40:00,37.41,37.44,37.4,37.42,9984.0,33.7766,33.8037,33.7676,33.7857,9984.0
2020-12-30 14:45:00,37.41,37.49,37.41,37.45,45604.0,33.7766,33.8489,33.7766,33.8127,45604.0
2020-12-30 14:50:00,37.45,37.45,37.34,37.34,12579.0,33.8127,33.8127,33.7134,33.7134,12579.0
2020-12-30 14:55:00,37.34,37.37,37.33,37.34,8997.0,33.7134,33.7405,33.7044,33.7134,8997.0
2020-12-30 15:00:00,37.34,37.35,37.31,37.35,14719.0,33.7134,33.7225,33.6863,33.7225,14719.0
2020-12-30 15:05:00,37.35,37.37,37.33,37.37,14102.0,33.7225,33.7405,33.7044,33.7405,14102.0
2020-12-30 15:10:00,37.37,37.4,37.36,37.4,15658.0,33.7405,33.7676,33.7315,33.7676,15658.0
2020-12-30 15:15:00,37.39,37.45,37.38,37.45,8663.0,33.7586,33.8127,33.7495,33.8127,8663.0
2020-12-30 15:20:00,37.45,37.47,37.42,37.43,13024.0,33.8127,33.8308,33.7857,33.7947,13024.0
2020-12-30 15:25:00,37.44,37.45,37.39,37.43,15295.0,33.8037,33.8127,33.7586,33.7947,15295.0
2020-12-30 15:30:00,37.44,37.5,37.43,37.5,13008.0,33.8037,33.8579,33.7947,33.8579,13008.0
2020-12-30 15:35:00,37.49,37.5,37.46,37.48,17318.0,33.8489,33.8579,33.8218,33.8398,17318.0
2020-12-30 15:40:00,37.47,37.53,37.47,37.5,21731.0,33.8308,33.885,33.8308,33.8579,21731.0
2020-12-30 15:45:00,37.5,37.52,37.47,37.48,30565.0,33.8579,33.8759,33.8308,33.8398,30565.0
2020-12-30 15:50:00,37.48,37.58,37.48,37.57,53477.0,33.8398,33.9301,33.8398,33.9211,53477.0
2020-12-30 15:55:00,37.57,37.58,37.5,37.52,133941.0,33.9211,33.9301,33.8579,33.8759,133941.0
2020-12-31 09:30:00,37.61,37.61,37.23,37.38,100593.0,33.9572,33.9572,33.6141,33.7495,100593.0
2020-12-31 09:35:00,37.43,37.49,37.37,37.41,18020.0,33.7947,33.8489,33.7405,33.7766,18020.0
2020-12-31 09:40:00,37.44,37.49,37.38,37.48,7949.0,33.8037,33.8489,33.7495,33.8398,7949.0
2020-12-31 09:45:00,37.49,37.5,37.43,37.43,22695.0,33.8489,33.8579,33.7947,33.7947,22695.0
2020-12-31 09:50:00,37.42,37.43,37.33,37.36,19176.0,33.7857,33.7947,33.7044,33.7315,19176.0
2020-12-31 09:55:00,37.37,37.41,37.34,37.36,12370.0,33.7405,33.7766,33.7134,33.7315,12370.0
2020-12-31 10:00:00,37.37,37.42,37.31,37.39,23153.0,33.7405,33.7857,33.6863,33.7586,23153.0
2020-12-31 10:05:00,37.37,37.41,37.31,37.35,14102.0,33.7405,33.7766,33.6863,33.7225,14102.0
2020-12-31 10:10:00,37.35,37.39,37.27,37.38,30261.0,33.7225,33.7586,33.6502,33.7495,30261.0
2020-12-31 10:15:00,37.38,37.46,37.38,37.41,24587.0,33.7495,33.8218,33.7495,33.7766,24587.0
2020-12-31 10:20:00,37.41,37.54,37.41,37.52,15888.0,33.7766,33.894,33.7766,33.8759,15888.0
2020-12-31 10:25:00,37.52,37.52,37.41,37.44,8254.0,33.8759,33.8759,33.7766,33.8037,8254.0
2020-12-31 10:30:00,37.45,37.6,37.45,37.58,16542.0,33.8127,33.9482,33.8127,33.9301,16542.0
2020-12-31 10:35:00,37.58,37.64,37.58,37.62,19141.0,33.9301,33.9843,33.9301,33.9662,19141.0
2020-12-31 10:40:00,37.62,37.64,37.52,37.56,14093.0,33.9662,33.9843,33.8759,33.9121,14093.0
2020-12-31 10:45:00,37.55,37.59,37.52,37.58,8537.0,33.903,33.9391,33.8759,33.9301,8537.0
2020-12-31 10:50:00,37.59,37.62,37.53,37.62,10672.0,33.9391,33.9662,33.885,33.9662,10672.0
2020-12-31 10:55:00,37.63,37.64,37.53,37.55,22516.0,33.9753,33.9843,33.885,33.903,22516.0
2020-12-31 11:00:00,37.54,37.69,37.53,37.69,35769.0,33.894,34.0294,33.885,34.0294,35769.0
2020-12-31 11:05:00,37.69,37.76,37.69,37.7,16521.0,34.0294,34.0926,34.0294,34.0385,16521.0
2020-12-31 11:10:00,37.7,37.72,37.64,37.68,12236.0,34.0385,34.0565,33.9843,34.0204,12236.0
2020-12-31 11:15:00,37.69,37.69,37.64,37.65,13331.0,34.0294,34.0294,33.9843,33.9933,13331.0
2020-12-31 11:20:00,37.64,37.64,37.57,37.59,20529.0,33.9843,33.9843,33.9211,33.9391,20529.0
2020-12-31 11:25:00,37.59,37.6,37.56,37.57,21412.0,33.9391,33.9482,33.9121,33.9211,21412.0
2020-12-31 11:30:00,37.56,37.61,37.56,37.59,12189.0,33.9121,33.9572,33.9121,33.9391,12189.0
2020-12-31 11:35:00,37.59,37.65,37.59,37.65,9592.0,33.9391,33.9933,33.9391,33.9933,9592.0
2020-12-31 11:40:00,37.66,37.66,37.6,37.62,17441.0,34.0023,34.0023,33.9482,33.9662,17441.0
2020-12-31 11:45:00,37.62,37.66,37.61,37.66,12886.0,33.9662,34.0023,33.9572,34.0023,12886.0
2020-12-31 11:50:00,37.66,37.69,37.62,37.63,12835.0,34.0023,34.0294,33.9662,33.9753,12835.0
2020-12-31 11:55:00,37.63,37.71,37.62,37.7,10292.0,33.9753,34.0475,33.9662,34.0385,10292.0
2020-12-31 12:00:00,37.69,37.72,37.65,37.66,13762.0,34.0294,34.0565,33.9933,34.0023,13762.0
2020-12-31 12:05:00,37.67,37.74,37.66,37.73,23532.0,34.0114,34.0746,34.0023,34.0656,23532.0
2020-12-31 12:10:00,37.73,37.73,37.7,37.7,8036.0,34.0656,34.0656,34.0385,34.0385,8036.0
2020-12-31 12:15:00,37.72,37.74,37.71,37.73,8881.0,34.0565,34.0746,34.0475,34.0656,8881.0
2020-12-31 12:20:00,37.73,37.74,37.71,37.72,7250.0,34.0656,34.0746,34.0475,34.0565,7250.0
2020-12-31 12:25:00,37.72,37.73,37.68,37.69,15389.0,34.0565,34.0656,34.0204,34.0294,15389.0
2020-12-31 12:30:00,37.69,37.76,37.68,37.75,11331.0,34.0294,34.0926,34.0204,34.0836,11331.0
2020-12-31 12:35:00,37.76,37.77,37.7,37.71,12010.0,34.0926,34.1017,34.0385,34.0475,12010.0
2020-12-31 12:40:00,37.71,37.75,37.69,37.73,6093.0,34.0475,34.0836,34.0294,34.0656,6093.0
2020-12-31 12:45:00,37.73,37.77,37.73,37.75,9004.0,34.0656,34.1017,34.0656,34.0836,9004.0
2020-12-31 12:50:00,37.75,37.75,37.71,37.75,16889.0,34.0836,34.0836,34.0475,34.0836,16889.0
2020-12-31 12:55:00,37.74,37.75,37.7,37.74,8769.0,34.0746,34.0836,34.0385,34.0746,8769.0
2020-12-31 13:00:00,37.75,37.75,37.72,37.73,12911.0,34.0836,34.0836,34.0565,34.0656,12911.0
2020-12-31 13:05:00,37.72,37.72,37.7,37.72,10834.0,34.0565,34.0565,34.0385,34.0565,10834.0
2020-12-31 13:10:00,37.73,37.76,37.72,37.76,10033.0,34.0656,34.0926,34.0565,34.0926,10033.0
2020-12-31 13:15:00,37.76,37.77,37.73,37.75,20290.0,34.0926,34.1017,34.0656,34.0836,20290.0
2020-12-31 13:20:00,37.75,37.78,37.74,37.77,5753.0,34.0836,34.1107,34.0746,34.1017,5753.0
2020-12-31 13:25:00,37.76,37.79,37.75,37.76,11773.0,34.0926,34.1197,34.0836,34.0926,11773.0
2020-12-31 13:30:00,37.76,37.78,37.76,37.76,11429.0,34.0926,34.1107,34.0926,34.0926,11429.0
2020-12-31 13:35:00,37.76,37.76,37.71,37.72,19774.0,34.0926,34.0926,34.0475,34.0565,19774.0
2020-12-31 13:40:00,37.72,37.74,37.7,37.73,24690.0,34.0565,34.0746,34.0385,34.0656,24690.0
2020-12-31 13:45:00,37.73,37.76,37.73,37.76,17061.0,34.0656,34.0926,34.0656,34.0926,17061.0
2020-12-31 13:50:00,37.76,37.77,37.71,37.72,27875.0,34.0926,34.1017,34.0475,34.0565,27875.0
2020-12-31 13:55:00,37.72,37.75,37.72,37.74,12576.0,34.0565,34.0836,34.0565,34.0746,12576.0
2020-12-31 14:00:00,37.75,37.76,37.67,37.7,22386.0,34.0836,34.0926,34.0114,34.0385,22386.0
2020-12-31 14:05:00,37.7,37.72,37.63,37.68,35309.0,34.0385,34.0565,33.9753,34.0204,35309.0
2020-12-31 14:10:00,37.69,37.76,37.69,37.76,21479.0,34.0294,34.0926,34.0294,34.0926,21479.0
2020-12-31 14:15:00,37.76,37.85,37.75,37.79,37408.0,34.0926,34.1739,34.0836,34.1197,37408.0
2020-12-31 14:20:00,37.78,37.79,37.75,37.76,12701.0,34.1107,34.1197,34.0836,34.0926,12701.0
2020-12-31 14:25:00,37.77,37.8,37.75,37.8,37631.0,34.1017,34.1288,34.0836,34.1288,37631.0
2020-12-31 14:30:00,37.81,37.88,37.81,37.86,24027.0,34.1378,34.201,34.1378,34.1829,24027.0
2020-12-31 14:35:00,37.85,37.89,37.84,37.87,8995.0,34.1739,34.21,34.1649,34.192,8995.0
2020-12-31 14:40:00,37.87,37.88,37.85,37.87,14813.0,34.192,34.201,34.1739,34.192,14813.0
2020-12-31 14:45:00,37.86,37.86,37.8,37.81,11102.0,34.1829,34.1829,34.1288,34.1378,11102.0
2020-12-31 14:50:00,37.81,37.85,37.8,37.84,15174.0,34.1378,34.1739,34.1288,34.1649,15174.0
2020-12-31 14:55:00,37.84,37.85,37.83,37.84,13569.0,34.1649,34.1739,34.1558,34.1649,13569.0
2020-12-31 15:00:00,37.83,37.84,37.76,37.78,22170.0,34.1558,34.1649,34.0926,34.1107,22170.0
2020-12-31 15:05:00,37.78,37.87,37.78,37.85,15163.0,34.1107,34.192,34.1107,34.1739,15163.0
2020-12-31 15:10:00,37.84,37.9,37.83,37.89,28747.0,34.1649,34.219,34.1558,34.21,28747.0
2020-12-31 15:15:00,37.89,37.96,37.88,37.95,23792.0,34.21,34.2732,34.201,34.2642,23792.0
2020-12-31 15:20:00,37.95,37.95,37.91,37.93,20000.0,34.2642,34.2642,34.2281,34.2461,20000.0
2020-12-31 15:25:00,37.93,37.94,37.86,37.88,30566.0,34.2461,34.2552,34.1829,34.201,30566.0
2020-12-31 15:30:00,37.88,37.89,37.86,37.88,18884.0,34.201,34.21,34.1829,34.201,18884.0
2020-12-31 15:35:00,37.88,37.93,37.85,37.85,31527.0,34.201,34.2461,34.1739,34.1739,31527.0
2020-12-31 15:40:00,37.84,37.85,37.76,37.77,40072.0,34.1649,34.1739,34.0926,34.1017,40072.0
2020-12-31 15:45:00,37.77,37.8,37.72,37.76,88213.0,34.1017,34.1288,34.0565,34.0926,88213.0
2020-12-31 15:50:00,37.77,37.9,37.75,37.86,122251.0,34.1017,34.219,34.0836,34.1829,122251.0
2020-12-31 15:55:00,37.85,37.91,37.79,37.85,248322.0,34.1739,34.2281,34.1197,34.1739,248322.0
2021-01-04 09:30:00,37.65,37.95,37.6,37.84,201526.0,33.9933,34.2642,33.9482,34.1649,201526.0
2021-01-04 09:35:00,37.84,37.85,37.68,37.7,81189.0,34.1649,34.1739,34.0204,34.0385,81189.0
2021-01-04 09:40:00,37.68,37.73,37.56,37.62,131390.0,34.0204,34.0656,33.9121,33.9662,131390.0
2021-01-04 09:45:00,37.62,37.67,37.47,37.49,66125.0,33.9662,34.0114,33.8308,33.8489,66125.0
2021-01-04 09:50:00,37.49,37.53,37.32,37.39,110141.0,33.8489,33.885,33.6954,33.7586,110141.0
2021-01-04 09:55:00,37.38,37.62,37.37,37.59,50703.0,33.7495,33.9662,33.7405,33.9391,50703.0
2021-01-04 10:00:00,37.6,37.62,37.51,37.54,28744.0,33.9482,33.9662,33.8669,33.894,28744.0
2021-01-04 10:05:00,37.55,37.55,37.35,37.45,74936.0,33.903,33.903,33.7225,33.8127,74936.0
2021-01-04 10:10:00,37.42,37.52,37.38,37.42,52732.0,33.7857,33.8759,33.7495,33.7857,52732.0
2021-01-04 10:15:00,37.42,37.43,37.27,37.27,71723.0,33.7857,33.7947,33.6502,33.6502,71723.0
2021-01-04 10:20:00,37.27,37.3,37.22,37.28,39363.0,33.6502,33.6773,33.6051,33.6593,39363.0
2021-01-04 10:25:00,37.26,37.32,37.21,37.31,33281.0,33.6412,33.6954,33.5961,33.6863,33281.0
2021-01-04 10:30:00,37.31,37.31,37.15,37.23,50075.0,33.6863,33.6863,33.5419,33.6141,50075.0
2021-01-04 10:35:00,37.23,37.23,37.06,37.06,49727.0,33.6141,33.6141,33.4606,33.4606,49727.0
2021-01-04 10:40:00,37.05,37.16,37.02,37.13,58376.0,33.4516,33.5509,33.4245,33.5238,58376.0
2021-01-04 10:45:00,37.13,37.19,37.06,37.15,45989.0,33.5238,33.578,33.4606,33.5419,45989.0
2021-01-04 10:50:00,37.16,37.16,37.02,37.08,469071.0,33.5509,33.5509,33.4245,33.4787,469071.0
2021-01-04 10:55:00,37.08,37.19,36.92,37.18,338965.0,33.4787,33.578,33.3342,33.569,338965.0
2021-01-04 11:00:00,37.17,37.2,36.94,37.01,81035.0,33.5599,33.587,33.3523,33.4155,81035.0
2021-01-04 11:05:00,37.02,37.07,36.87,36.9,34225.0,33.4245,33.4697,33.2891,33.3162,34225.0
2021-01-04 11:10:00,36.88,37.08,36.83,37.07,41981.0,33.2981,33.4787,33.253,33.4697,41981.0
2021-01-04 11:15:00,37.07,37.13,37.03,37.12,52220.0,33.4697,33.5238,33.4335,33.5148,52220.0
2021-01-04 11:20:00,37.12,37.2,37.09,37.12,55250.0,33.5148,33.587,33.4877,33.5148,55250.0
2021-01-04 11:25:00,37.12,37.16,37.08,37.13,21812.0,33.5148,33.5509,33.4787,33.5238,21812.0
2021-01-04 11:30:00,37.11,37.11,37.0,37.08,42527.0,33.5058,33.5058,33.4065,33.4787,42527.0
2021-01-04 11:35:00,37.1,37.1,36.93,36.98,29663.0,33.4967,33.4967,33.3432,33.3884,29663.0
2021-01-04 11:40:00,36.97,37.07,36.95,37.02,33391.0,33.3794,33.4697,33.3613,33.4245,33391.0
2021-01-04 11:45:00,37.01,37.03,36.94,37.02,20057.0,33.4155,33.4335,33.3523,33.4245,20057.0
2021-01-04 11:50:00,37.03,37.08,36.93,36.93,51454.0,33.4335,33.4787,33.3432,33.3432,51454.0
2021-01-04 11:55:00,36.91,36.93,36.82,36.92,82435.0,33.3252,33.3432,33.2439,33.3342,82435.0
2021-01-04 12:00:00,36.92,37.04,36.91,36.93,58065.0,33.3342,33.4426,33.3252,33.3432,58065.0
2021-01-04 12:05:00,36.96,37.02,36.94,37.0,39112.0,33.3703,33.4245,33.3523,33.4065,39112.0
2021-01-04 12:10:00,37.0,37.03,36.92,36.92,37149.0,33.4065,33.4335,33.3342,33.3342,37149.0
2021-01-04 12:15:00,36.9,37.05,36.87,37.0,48854.0,33.3162,33.4516,33.2891,33.4065,48854.0
2021-01-04 12:20:00,36.99,37.02,36.95,36.97,59984.0,33.3974,33.4245,33.3613,33.3794,59984.0
2021-01-04 12:25:00,36.98,36.98,36.94,36.98,13857.0,33.3884,33.3884,33.3523,33.3884,13857.0
2021-01-04 12:30:00,36.97,36.98,36.87,36.94,42709.0,33.3794,33.3884,33.2891,33.3523,42709.0
2021-01-04 12:35:00,36.94,36.95,36.88,36.91,28771.0,33.3523,33.3613,33.2981,33.3252,28771.0
2021-01-04 12:40:00,36.91,36.95,36.85,36.9,75174.0,33.3252,33.3613,33.271,33.3162,75174.0
2021-01-04 12:45:00,36.9,36.95,36.86,36.93,30361.0,33.3162,33.3613,33.28,33.3432,30361.0
2021-01-04 12:50:00,36.92,37.02,36.91,37.02,36089.0,33.3342,33.4245,33.3252,33.4245,36089.0
2021-01-04 12:55:00,37.01,37.03,36.96,36.99,33223.0,33.4155,33.4335,33.3703,33.3974,33223.0
2021-01-04 13:00:00,36.99,37.09,36.99,37.02,24528.0,33.3974,33.4877,33.3974,33.4245,24528.0
2021-01-04 13:05:00,37.02,37.12,37.01,37.12,22667.0,33.4245,33.5148,33.4155,33.5148,22667.0
2021-01-04 13:10:00,37.12,37.2,37.11,37.19,20023.0,33.5148,33.587,33.5058,33.578,20023.0
2021-01-04 13:15:00,37.2,37.27,37.19,37.25,14851.0,33.587,33.6502,33.578,33.6322,14851.0
2021-01-04 13:20:00,37.26,37.31,37.22,37.3,28443.0,33.6412,33.6863,33.6051,33.6773,28443.0
2021-01-04 13:25:00,37.3,37.31,37.22,37.25,14453.0,33.6773,33.6863,33.6051,33.6322,14453.0
2021-01-04 13:30:00,37.25,37.25,37.14,37.15,17247.0,33.6322,33.6322,33.5329,33.5419,17247.0
2021-01-04 13:35:00,37.16,37.29,37.16,37.29,43648.0,33.5509,33.6683,33.5509,33.6683,43648.0
2021-01-04 13:40:00,37.29,37.34,37.18,37.21,32895.0,33.6683,33.7134,33.569,33.5961,32895.0
2021-01-04 13:45:00,37.21,37.31,37.19,37.26,30659.0,33.5961,33.6863,33.578,33.6412,30659.0
2021-01-04 13:50:00,37.27,37.34,37.24,37.33,32914.0,33.6502,33.7134,33.6231,33.7044,32914.0
2021-01-04 13:55:00,37.34,37.34,37.28,37.3,28160.0,33.7134,33.7134,33.6593,33.6773,28160.0
2021-01-04 14:00:00,37.29,37.29,37.2,37.25,23711.0,33.6683,33.6683,33.587,33.6322,23711.0
2021-01-04 14:05:00,37.26,37.26,37.06,37.07,56280.0,33.6412,33.6412,33.4606,33.4697,56280.0
2021-01-04 14:10:00,37.08,37.11,37.04,37.09,27010.0,33.4787,33.5058,33.4426,33.4877,27010.0
2021-01-04 14:15:00,37.09,37.09,37.01,37.06,29835.0,33.4877,33.4877,33.4155,33.4606,29835.0
2021-01-04 14:20:00,37.05,37.15,37.04,37.13,22915.0,33.4516,33.5419,33.4426,33.5238,22915.0
2021-01-04 14:25:00,37.13,37.23,37.11,37.21,45589.0,33.5238,33.6141,33.5058,33.5961,45589.0
2021-01-04 14:30:00,37.21,37.21,37.04,37.04,52041.0,33.5961,33.5961,33.4426,33.4426,52041.0
2021-01-04 14:35:00,37.03,37.12,36.98,37.07,36232.0,33.4335,33.5148,33.3884,33.4697,36232.0
2021-01-04 14:40:00,37.07,37.08,36.99,37.04,27581.0,33.4697,33.4787,33.3974,33.4426,27581.0
2021-01-04 14:45:00,37.04,37.06,36.97,36.98,21760.0,33.4426,33.4606,33.3794,33.3884,21760.0
2021-01-04 14:50:00,36.98,37.06,36.98,37.05,17602.0,33.3884,33.4606,33.3884,33.4516,17602.0
2021-01-04 14:55:00,37.05,37.21,37.04,37.16,40129.0,33.4516,33.5961,33.4426,33.5509,40129.0
2021-01-04 15:00:00,37.16,37.17,36.97,36.98,35430.0,33.5509,33.5599,33.3794,33.3884,35430.0
2021-01-04 15:05:00,36.98,37.09,36.98,36.99,91927.0,33.3884,33.4877,33.3884,33.3974,91927.0
2021-01-04 15:10:00,37.0,37.03,36.97,37.01,58954.0,33.4065,33.4335,33.3794,33.4155,58954.0
2021-01-04 15:15:00,37.02,37.02,36.93,36.95,34750.0,33.4245,33.4245,33.3432,33.3613,34750.0
2021-01-04 15:20:00,36.96,37.02,36.94,37.0,32868.0,33.3703,33.4245,33.3523,33.4065,32868.0
2021-01-04 15:25:00,37.02,37.05,36.99,37.0,51632.0,33.4245,33.4516,33.3974,33.4065,51632.0
2021-01-04 15:30:00,36.99,37.14,36.9,37.11,47249.0,33.3974,33.5329,33.3162,33.5058,47249.0
2021-01-04 15:35:00,37.11,37.13,37.04,37.1,48606.0,33.5058,33.5238,33.4426,33.4967,48606.0
2021-01-04 15:40:00,37.11,37.16,37.09,37.14,64748.0,33.5058,33.5509,33.4877,33.5329,64748.0
2021-01-04 15:45:00,37.13,37.19,37.12,37.16,119597.0,33.5238,33.578,33.5148,33.5509,119597.0
2021-01-04 15:50:00,37.16,37.19,37.13,37.14,163467.0,33.5509,33.578,33.5238,33.5329,163467.0
2021-01-04 15:55:00,37.14,37.15,37.08,37.12,327632.0,33.5329,33.5419,33.4787,33.5148,327632.0
2021-01-05 09:30:00,37.23,37.56,37.23,37.48,93028.0,33.6141,33.9121,33.6141,33.8398,93028.0
2021-01-05 09:35:00,37.49,37.71,37.49,37.67,38188.0,33.8489,34.0475,33.8489,34.0114,38188.0
2021-01-05 09:40:00,37.67,37.72,37.6,37.63,34455.0,34.0114,34.0565,33.9482,33.9753,34455.0
2021-01-05 09:45:00,37.63,37.71,37.59,37.7,19931.0,33.9753,34.0475,33.9391,34.0385,19931.0
2021-01-05 09:50:00,37.72,37.76,37.48,37.48,21426.0,34.0565,34.0926,33.8398,33.8398,21426.0
2021-01-05 09:55:00,37.48,37.52,37.4,37.41,30094.0,33.8398,33.8759,33.7676,33.7766,30094.0
2021-01-05 10:00:00,37.43,37.64,37.42,37.62,29108.0,33.7947,33.9843,33.7857,33.9662,29108.0
2021-01-05 10:05:00,37.64,37.64,37.44,37.45,23938.0,33.9843,33.9843,33.8037,33.8127,23938.0
2021-01-05 10:10:00,37.46,37.55,37.46,37.51,17988.0,33.8218,33.903,33.8218,33.8669,17988.0
2021-01-05 10:15:00,37.52,37.53,37.4,37.43,38615.0,33.8759,33.885,33.7676,33.7947,38615.0
2021-01-05 10:20:00,37.42,37.61,37.42,37.61,28303.0,33.7857,33.9572,33.7857,33.9572,28303.0
2021-01-05 10:25:00,37.61,37.62,37.52,37.6,22635.0,33.9572,33.9662,33.8759,33.9482,22635.0
2021-01-05 10:30:00,37.61,37.61,37.5,37.5,20603.0,33.9572,33.9572,33.8579,33.8579,20603.0
2021-01-05 10:35:00,37.51,37.52,37.42,37.45,16178.0,33.8669,33.8759,33.7857,33.8127,16178.0
2021-01-05 10:40:00,37.46,37.49,37.32,37.34,25764.0,33.8218,33.8489,33.6954,33.7134,25764.0
2021-01-05 10:45:00,37.33,37.44,37.32,37.43,41528.0,33.7044,33.8037,33.6954,33.7947,41528.0
2021-01-05 10:50:00,37.44,37.56,37.43,37.54,29553.0,33.8037,33.9121,33.7947,33.894,29553.0
2021-01-05 10:55:00,37.55,37.59,37.41,37.42,32321.0,33.903,33.9391,33.7766,33.7857,32321.0
2021-01-05 11:00:00,37.42,37.47,37.4,37.44,23309.0,33.7857,33.8308,33.7676,33.8037,23309.0
2021-01-05 11:05:00,37.44,37.45,37.3,37.34,26352.0,33.8037,33.8127,33.6773,33.7134,26352.0
2021-01-05 11:10:00,37.35,37.35,37.25,37.26,34500.0,33.7225,33.7225,33.6322,33.6412,34500.0
2021-01-05 11:15:00,37.25,37.29,37.18,37.29,46598.0,33.6322,33.6683,33.569,33.6683,46598.0
2021-01-05 11:20:00,37.28,37.39,37.27,37.38,30405.0,33.6593,33.7586,33.6502,33.7495,30405.0
2021-01-05 11:25:00,37.39,37.49,37.38,37.46,33941.0,33.7586,33.8489,33.7495,33.8218,33941.0
2021-01-05 11:30:00,37.46,37.5,37.44,37.5,26791.0,33.8218,33.8579,33.8037,33.8579,26791.0
2021-01-05 11:35:00,37.5,37.53,37.49,37.51,24007.0,33.8579,33.885,33.8489,33.8669,24007.0
2021-01-05 11:40:00,37.52,37.55,37.46,37.51,26509.0,33.8759,33.903,33.8218,33.8669,26509.0
2021-01-05 11:45:00,37.51,37.53,37.46,37.46,16806.0,33.8669,33.885,33.8218,33.8218,16806.0
2021-01-05 11:50:00,37.46,37.5,37.45,37.49,20673.0,33.8218,33.8579,33.8127,33.8489,20673.0
2021-01-05 11:55:00,37.48,37.59,37.48,37.54,24283.0,33.8398,33.9391,33.8398,33.894,24283.0
2021-01-05 12:00:00,37.54,37.69,37.53,37.67,35371.0,33.894,34.0294,33.885,34.0114,35371.0
2021-01-05 12:05:00,37.67,37.75,37.66,37.69,26234.0,34.0114,34.0836,34.0023,34.0294,26234.0
2021-01-05 12:10:00,37.69,37.69,37.58,37.59,33696.0,34.0294,34.0294,33.9301,33.9391,33696.0
2021-01-05 12:15:00,37.59,37.62,37.55,37.62,28617.0,33.9391,33.9662,33.903,33.9662,28617.0
2021-01-05 12:20:00,37.6,37.63,37.58,37.61,17619.0,33.9482,33.9753,33.9301,33.9572,17619.0
2021-01-05 12:25:00,37.61,37.65,37.61,37.65,15598.0,33.9572,33.9933,33.9572,33.9933,15598.0
2021-01-05 12:30:00,37.64,37.64,37.59,37.61,29508.0,33.9843,33.9843,33.9391,33.9572,29508.0
2021-01-05 12:35:00,37.61,37.67,37.6,37.65,19425.0,33.9572,34.0114,33.9482,33.9933,19425.0
2021-01-05 12:40:00,37.65,37.66,37.55,37.57,40954.0,33.9933,34.0023,33.903,33.9211,40954.0
2021-01-05 12:45:00,37.57,37.6,37.55,37.59,26852.0,33.9211,33.9482,33.903,33.9391,26852.0
2021-01-05 12:50:00,37.59,37.61,37.56,37.57,42139.0,33.9391,33.9572,33.9121,33.9211,42139.0
2021-01-05 12:55:00,37.57,37.66,37.54,37.65,66574.0,33.9211,34.0023,33.894,33.9933,66574.0
2021-01-05 13:00:00,37.65,37.69,37.63,37.68,14931.0,33.9933,34.0294,33.9753,34.0204,14931.0
2021-01-05 13:05:00,37.68,37.71,37.66,37.69,16449.0,34.0204,34.0475,34.0023,34.0294,16449.0
2021-01-05 13:10:00,37.69,37.74,37.69,37.72,17028.0,34.0294,34.0746,34.0294,34.0565,17028.0
2021-01-05 13:15:00,37.71,37.72,37.67,37.7,17553.0,34.0475,34.0565,34.0114,34.0385,17553.0
2021-01-05 13:20:00,37.7,37.71,37.65,37.69,14905.0,34.0385,34.0475,33.9933,34.0294,14905.0
2021-01-05 13:25:00,37.69,37.71,37.66,37.68,18041.0,34.0294,34.0475,34.0023,34.0204,18041.0
2021-01-05 13:30:00,37.68,37.68,37.59,37.6,38064.0,34.0204,34.0204,33.9391,33.9482,38064.0
2021-01-05 13:35:00,37.61,37.66,37.59,37.63,22086.0,33.9572,34.0023,33.9391,33.9753,22086.0
2021-01-05 13:40:00,37.64,37.67,37.63,37.67,15194.0,33.9843,34.0114,33.9753,34.0114,15194.0
2021-01-05 13:45:00,37.68,37.72,37.67,37.7,18130.0,34.0204,34.0565,34.0114,34.0385,18130.0
2021-01-05 13:50:00,37.69,37.7,37.67,37.68,8192.0,34.0294,34.0385,34.0114,34.0204,8192.0
2021-01-05 13:55:00,37.67,37.76,37.65,37.76,17885.0,34.0114,34.0926,33.9933,34.0926,17885.0
2021-01-05 14:00:00,37.77,37.88,37.77,37.88,26946.0,34.1017,34.201,34.1017,34.201,26946.0
2021-01-05 14:05:00,37.89,37.96,37.87,37.95,25466.0,34.21,34.2732,34.192,34.2642,25466.0
2021-01-05 14:10:00,37.95,37.97,37.91,37.92,18889.0,34.2642,34.2822,34.2281,34.2371,18889.0
2021-01-05 14:15:00,37.92,37.97,37.88,37.9,20880.0,34.2371,34.2822,34.201,34.219,20880.0
2021-01-05 14:20:00,37.91,37.98,37.88,37.91,70158.0,34.2281,34.2913,34.201,34.2281,70158.0
2021-01-05 14:25:00,37.91,37.99,37.89,37.98,25152.0,34.2281,34.3003,34.21,34.2913,25152.0
2021-01-05 14:30:00,37.99,38.01,37.8,37.84,43160.0,34.3003,34.3184,34.1288,34.1649,43160.0
2021-01-05 14:35:00,37.8,37.82,37.71,37.71,18022.0,34.1288,34.1468,34.0475,34.0475,18022.0
2021-01-05 14:40:00,37.72,37.76,37.7,37.7,15010.0,34.0565,34.0926,34.0385,34.0385,15010.0
2021-01-05 14:45:00,37.7,37.76,37.69,37.73,17590.0,34.0385,34.0926,34.0294,34.0656,17590.0
2021-01-05 14:50:00,37.73,37.75,37.67,37.7,15856.0,34.0656,34.0836,34.0114,34.0385,15856.0
2021-01-05 14:55:00,37.69,37.7,37.61,37.62,20276.0,34.0294,34.0385,33.9572,33.9662,20276.0
2021-01-05 15:00:00,37.61,37.71,37.61,37.71,31854.0,33.9572,34.0475,33.9572,34.0475,31854.0
2021-01-05 15:05:00,37.72,37.78,37.69,37.77,20999.0,34.0565,34.1107,34.0294,34.1017,20999.0
2021-01-05 15:10:00,37.78,37.84,37.77,37.78,29008.0,34.1107,34.1649,34.1017,34.1107,29008.0
2021-01-05 15:15:00,37.78,37.8,37.68,37.7,50035.0,34.1107,34.1288,34.0204,34.0385,50035.0
2021-01-05 15:20:00,37.7,37.73,37.63,37.73,29776.0,34.0385,34.0656,33.9753,34.0656,29776.0
2021-01-05 15:25:00,37.72,37.74,37.7,37.71,23831.0,34.0565,34.0746,34.0385,34.0475,23831.0
2021-01-05 15:30:00,37.72,37.73,37.68,37.69,31565.0,34.0565,34.0656,34.0204,34.0294,31565.0
2021-01-05 15:35:00,37.7,37.73,37.68,37.72,35558.0,34.0385,34.0656,34.0204,34.0565,35558.0
2021-01-05 15:40:00,37.72,37.84,37.7,37.83,48737.0,34.0565,34.1649,34.0385,34.1558,48737.0
2021-01-05 15:45:00,37.83,37.84,37.75,37.8,66563.0,34.1558,34.1649,34.0836,34.1288,66563.0
2021-01-05 15:50:00,37.8,37.81,37.67,37.69,102199.0,34.1288,34.1378,34.0114,34.0294,102199.0
2021-01-05 15:55:00,37.68,37.76,37.63,37.75,350996.0,34.0204,34.0926,33.9753,34.0836,350996.0
2021-01-06 09:30:00,38.63,39.23,38.62,39.05,131364.0,34.8781,35.4199,34.8691,35.2573,131364.0
2021-01-06 09:35:00,39.08,39.29,39.01,39.16,99362.0,35.2844,35.474,35.2212,35.3567,99362.0
2021-01-06 09:40:00,39.16,39.16,39.01,39.08,45142.0,35.3567,35.3567,35.2212,35.2844,45142.0
2021-01-06 09:45:00,39.06,39.28,38.96,39.2,86549.0,35.2664,35.465,35.1761,35.3928,86549.0
2021-01-06 09:50:00,39.2,39.4,39.02,39.4,60941.0,35.3928,35.5734,35.2303,35.5734,60941.0
2021-01-06 09:55:00,39.39,39.74,39.37,39.73,150778.0,35.5643,35.8803,35.5463,35.8713,150778.0
2021-01-06 10:00:00,39.75,39.82,39.71,39.75,123316.0,35.8894,35.9526,35.8532,35.8894,123316.0
2021-01-06 10:05:00,39.75,39.76,39.63,39.73,78527.0,35.8894,35.8984,35.781,35.8713,78527.0
2021-01-06 10:10:00,39.73,39.76,39.64,39.73,64276.0,35.8713,35.8984,35.79,35.8713,64276.0
2021-01-06 10:15:00,39.73,39.76,39.69,39.7,92802.0,35.8713,35.8984,35.8352,35.8442,92802.0
2021-01-06 10:20:00,39.69,39.76,39.65,39.71,63616.0,35.8352,35.8984,35.7991,35.8532,63616.0
2021-01-06 10:25:00,39.7,39.76,39.59,39.72,27490.0,35.8442,35.8984,35.7449,35.8623,27490.0
2021-01-06 10:30:00,39.73,40.0,39.7,39.99,284462.0,35.8713,36.1151,35.8442,36.1061,284462.0
2021-01-06 10:35:00,39.99,40.06,39.95,39.96,79248.0,36.1061,36.1693,36.0699,36.079,79248.0
2021-01-06 10:40:00,39.95,40.19,39.95,40.12,100863.0,36.0699,36.2866,36.0699,36.2234,100863.0
2021-01-06 10:45:00,40.11,40.18,40.07,40.18,76294.0,36.2144,36.2776,36.1783,36.2776,76294.0
2021-01-06 10:50:00,40.18,40.31,40.14,40.31,239041.0,36.2776,36.395,36.2415,36.395,239041.0
2021-01-06 10:55:00,40.31,40.31,40.13,40.25,70726.0,36.395,36.395,36.2325,36.3408,70726.0
2021-01-06 11:00:00,40.24,40.43,40.2,40.38,95806.0,36.3318,36.5033,36.2957,36.4582,95806.0
2021-01-06 11:05:00,40.38,40.43,40.32,40.41,66837.0,36.4582,36.5033,36.404,36.4853,66837.0
2021-01-06 11:10:00,40.4,40.41,40.27,40.31,40292.0,36.4762,36.4853,36.3589,36.395,40292.0
2021-01-06 11:15:00,40.32,40.4,40.32,40.38,36391.0,36.404,36.4762,36.404,36.4582,36391.0
2021-01-06 11:20:00,40.37,40.45,40.35,40.45,34456.0,36.4491,36.5214,36.4311,36.5214,34456.0
2021-01-06 11:25:00,40.46,40.47,40.34,40.36,88958.0,36.5304,36.5394,36.4221,36.4401,88958.0
2021-01-06 11:30:00,40.36,40.4,40.31,40.34,114625.0,36.4401,36.4762,36.395,36.4221,114625.0
2021-01-06 11:35:00,40.33,40.37,40.19,40.2,96441.0,36.413,36.4491,36.2866,36.2957,96441.0
2021-01-06 11:40:00,40.21,40.28,40.18,40.21,33878.0,36.3047,36.3679,36.2776,36.3047,33878.0
2021-01-06 11:45:00,40.22,40.44,40.19,40.44,80285.0,36.3137,36.5123,36.2866,36.5123,80285.0
2021-01-06 11:50:00,40.44,40.49,40.38,40.42,56775.0,36.5123,36.5575,36.4582,36.4943,56775.0
2021-01-06 11:55:00,40.41,40.44,40.34,40.34,67779.0,36.4853,36.5123,36.4221,36.4221,67779.0
2021-01-06 12:00:00,40.35,40.39,40.27,40.29,56953.0,36.4311,36.4672,36.3589,36.3769,56953.0
2021-01-06 12:05:00,40.28,40.33,40.25,40.28,31540.0,36.3679,36.413,36.3408,36.3679,31540.0
2021-01-06 12:10:00,40.29,40.4,40.29,40.38,32483.0,36.3769,36.4762,36.3769,36.4582,32483.0
2021-01-06 12:15:00,40.39,40.39,40.28,40.34,127987.0,36.4672,36.4672,36.3679,36.4221,127987.0
2021-01-06 12:20:00,40.35,40.39,40.27,40.3,20124.0,36.4311,36.4672,36.3589,36.3859,20124.0
2021-01-06 12:25:00,40.3,40.37,40.29,40.33,33834.0,36.3859,36.4491,36.3769,36.413,33834.0
2021-01-06 12:30:00,40.34,40.35,40.31,40.32,31187.0,36.4221,36.4311,36.395,36.404,31187.0
2021-01-06 12:35:00,40.32,40.42,40.31,40.4,35622.0,36.404,36.4943,36.395,36.4762,35622.0
2021-01-06 12:40:00,40.41,40.41,40.36,40.38,28661.0,36.4853,36.4853,36.4401,36.4582,28661.0
2021-01-06 12:45:00,40.38,40.4,40.31,40.38,37090.0,36.4582,36.4762,36.395,36.4582,37090.0
2021-01-06 12:50:00,40.37,40.48,40.37,40.47,53194.0,36.4491,36.5485,36.4491,36.5394,53194.0
2021-01-06 12:55:00,40.47,40.48,40.42,40.48,25502.0,36.5394,36.5485,36.4943,36.5485,25502.0
2021-01-06 13:00:00,40.48,40.53,40.41,40.45,55621.0,36.5485,36.5936,36.4853,36.5214,55621.0
2021-01-06 13:05:00,40.46,40.47,40.42,40.44,33601.0,36.5304,36.5394,36.4943,36.5123,33601.0
2021-01-06 13:10:00,40.45,40.45,40.39,40.43,34341.0,36.5214,36.5214,36.4672,36.5033,34341.0
2021-01-06 13:15:00,40.43,40.51,40.42,40.49,29719.0,36.5033,36.5755,36.4943,36.5575,29719.0
2021-01-06 13:20:00,40.49,40.54,40.46,40.53,14006.0,36.5575,36.6026,36.5304,36.5936,14006.0
2021-01-06 13:25:00,40.53,40.53,40.44,40.44,37538.0,36.5936,36.5936,36.5123,36.5123,37538.0
2021-01-06 13:30:00,40.44,40.49,40.41,40.46,29327.0,36.5123,36.5575,36.4853,36.5304,29327.0
2021-01-06 13:35:00,40.46,40.48,40.44,40.46,24170.0,36.5304,36.5485,36.5123,36.5304,24170.0
2021-01-06 13:40:00,40.46,40.51,40.43,40.47,51651.0,36.5304,36.5755,36.5033,36.5394,51651.0
2021-01-06 13:45:00,40.48,40.55,40.47,40.53,23795.0,36.5485,36.6117,36.5394,36.5936,23795.0
2021-01-06 13:50:00,40.54,40.56,40.42,40.44,52022.0,36.6026,36.6207,36.4943,36.5123,52022.0
2021-01-06 13:55:00,40.44,40.49,40.43,40.45,26972.0,36.5123,36.5575,36.5033,36.5214,26972.0
2021-01-06 14:00:00,40.48,40.59,40.48,40.55,25165.0,36.5485,36.6478,36.5485,36.6117,25165.0
2021-01-06 14:05:00,40.55,40.61,40.51,40.6,57956.0,36.6117,36.6658,36.5755,36.6568,57956.0
2021-01-06 14:10:00,40.59,40.63,40.57,40.58,35862.0,36.6478,36.6839,36.6297,36.6388,35862.0
2021-01-06 14:15:00,40.56,40.57,40.34,40.43,54566.0,36.6207,36.6297,36.4221,36.5033,54566.0
2021-01-06 14:20:00,40.46,40.57,40.41,40.45,56956.0,36.5304,36.6297,36.4853,36.5214,56956.0
2021-01-06 14:25:00,40.47,40.48,40.33,40.42,86692.0,36.5394,36.5485,36.413,36.4943,86692.0
2021-01-06 14:30:00,40.42,40.57,40.42,40.52,60246.0,36.4943,36.6297,36.4943,36.5846,60246.0
2021-01-06 14:35:00,40.51,40.51,40.24,40.26,71592.0,36.5755,36.5755,36.3318,36.3498,71592.0
2021-01-06 14:40:00,40.25,40.35,40.16,40.31,52387.0,36.3408,36.4311,36.2595,36.395,52387.0
2021-01-06 14:45:00,40.29,40.29,40.04,40.06,47233.0,36.3769,36.3769,36.1512,36.1693,47233.0
2021-01-06 14:50:00,40.08,40.1,39.99,40.06,116429.0,36.1873,36.2054,36.1061,36.1693,116429.0
2021-01-06 14:55:00,40.05,40.31,40.0,40.3,150478.0,36.1602,36.395,36.1151,36.3859,150478.0
2021-01-06 15:00:00,40.3,40.33,40.2,40.21,136665.0,36.3859,36.413,36.2957,36.3047,136665.0
2021-01-06 15:05:00,40.21,40.35,40.21,40.33,42248.0,36.3047,36.4311,36.3047,36.413,42248.0
2021-01-06 15:10:00,40.33,40.58,40.33,40.55,64234.0,36.413,36.6388,36.413,36.6117,64234.0
2021-01-06 15:15:00,40.57,40.63,40.53,40.62,60706.0,36.6297,36.6839,36.5936,36.6749,60706.0
2021-01-06 15:20:00,40.62,40.66,40.38,40.38,126965.0,36.6749,36.711,36.4582,36.4582,126965.0
2021-01-06 15:25:00,40.37,40.56,40.31,40.47,63429.0,36.4491,36.6207,36.395,36.5394,63429.0
2021-01-06 15:30:00,40.47,40.53,40.36,40.45,49569.0,36.5394,36.5936,36.4401,36.5214,49569.0
2021-01-06 15:35:00,40.45,40.45,40.27,40.28,77583.0,36.5214,36.5214,36.3589,36.3679,77583.0
2021-01-06 15:40:00,40.28,40.38,40.25,40.3,96913.0,36.3679,36.4582,36.3408,36.3859,96913.0
2021-01-06 15:45:00,40.3,40.33,40.18,40.28,124484.0,36.3859,36.413,36.2776,36.3679,124484.0
2021-01-06 15:50:00,40.25,40.28,40.12,40.22,176231.0,36.3408,36.3679,36.2234,36.3137,176231.0
2021-01-06 15:55:00,40.23,40.27,40.15,40.22,457180.0,36.3227,36.3589,36.2505,36.3137,457180.0
2021-01-07 09:30:00,40.83,40.89,40.54,40.63,233394.0,36.8645,36.9186,36.6026,36.6839,233394.0
2021-01-07 09:35:00,40.58,40.63,40.42,40.43,37541.0,36.6388,36.6839,36.4943,36.5033,37541.0
2021-01-07 09:40:00,40.44,40.59,40.35,40.51,83441.0,36.5123,36.6478,36.4311,36.5755,83441.0
2021-01-07 09:45:00,40.52,40.62,40.48,40.49,58063.0,36.5846,36.6749,36.5485,36.5575,58063.0
2021-01-07 09:50:00,40.48,40.69,40.48,40.69,166595.0,36.5485,36.7381,36.5485,36.7381,166595.0
2021-01-07 09:55:00,40.69,40.98,40.68,40.95,82165.0,36.7381,36.9999,36.729,36.9728,82165.0
2021-01-07 10:00:00,40.96,41.04,40.91,41.04,211615.0,36.9818,37.0541,36.9367,37.0541,211615.0
2021-01-07 10:05:00,41.04,41.04,40.89,40.94,90029.0,37.0541,37.0541,36.9186,36.9638,90029.0
2021-01-07 10:10:00,40.94,40.95,40.76,40.84,33412.0,36.9638,36.9728,36.8013,36.8735,33412.0
2021-01-07 10:15:00,40.85,40.97,40.83,40.92,51268.0,36.8825,36.9909,36.8645,36.9457,51268.0
2021-01-07 10:20:00,40.91,40.94,40.88,40.91,31421.0,36.9367,36.9638,36.9096,36.9367,31421.0
2021-01-07 10:25:00,40.92,40.95,40.87,40.9,27415.0,36.9457,36.9728,36.9006,36.9277,27415.0
2021-01-07 10:30:00,40.89,40.95,40.87,40.89,13276.0,36.9186,36.9728,36.9006,36.9186,13276.0
2021-01-07 10:35:00,40.9,40.92,40.88,40.88,22471.0,36.9277,36.9457,36.9096,36.9096,22471.0
2021-01-07 10:40:00,40.88,40.93,40.84,40.93,45500.0,36.9096,36.9548,36.8735,36.9548,45500.0
2021-01-07 10:45:00,40.95,41.03,40.93,40.95,98070.0,36.9728,37.045,36.9548,36.9728,98070.0
2021-01-07 10:50:00,40.95,40.95,40.8,40.82,28655.0,36.9728,36.9728,36.8374,36.8554,28655.0
2021-01-07 10:55:00,40.81,40.84,40.79,40.81,14861.0,36.8464,36.8735,36.8284,36.8464,14861.0
2021-01-07 11:00:00,40.83,40.9,40.75,40.79,42264.0,36.8645,36.9277,36.7922,36.8284,42264.0
2021-01-07 11:05:00,40.8,40.83,40.76,40.78,10105.0,36.8374,36.8645,36.8013,36.8193,10105.0
2021-01-07 11:10:00,40.78,40.81,40.76,40.81,11111.0,36.8193,36.8464,36.8013,36.8464,11111.0
2021-01-07 11:15:00,40.82,40.86,40.77,40.78,15306.0,36.8554,36.8916,36.8103,36.8193,15306.0
2021-01-07 11:20:00,40.79,40.86,40.79,40.84,7154.0,36.8284,36.8916,36.8284,36.8735,7154.0
2021-01-07 11:25:00,40.82,40.83,40.67,40.72,35635.0,36.8554,36.8645,36.72,36.7652,35635.0
2021-01-07 11:30:00,40.73,40.79,40.71,40.72,16669.0,36.7742,36.8284,36.7561,36.7652,16669.0
2021-01-07 11:35:00,40.69,40.7,40.59,40.59,15653.0,36.7381,36.7471,36.6478,36.6478,15653.0
2021-01-07 11:40:00,40.59,40.67,40.59,40.63,17473.0,36.6478,36.72,36.6478,36.6839,17473.0
2021-01-07 11:45:00,40.62,40.69,40.6,40.66,14243.0,36.6749,36.7381,36.6568,36.711,14243.0
2021-01-07 11:50:00,40.66,40.67,40.6,40.62,20977.0,36.711,36.72,36.6568,36.6749,20977.0
2021-01-07 11:55:00,40.6,40.71,40.59,40.7,25799.0,36.6568,36.7561,36.6478,36.7471,25799.0
2021-01-07 12:00:00,40.71,40.76,40.69,40.73,8755.0,36.7561,36.8013,36.7381,36.7742,8755.0
2021-01-07 12:05:00,40.73,40.77,40.71,40.72,8979.0,36.7742,36.8103,36.7561,36.7652,8979.0
2021-01-07 12:10:00,40.73,40.73,40.7,40.72,17039.0,36.7742,36.7742,36.7471,36.7652,17039.0
2021-01-07 12:15:00,40.74,40.77,40.72,40.75,20943.0,36.7832,36.8103,36.7652,36.7922,20943.0
2021-01-07 12:20:00,40.75,40.86,40.74,40.82,46796.0,36.7922,36.8916,36.7832,36.8554,46796.0
2021-01-07 12:25:00,40.82,40.87,40.79,40.81,15525.0,36.8554,36.9006,36.8284,36.8464,15525.0
2021-01-07 12:30:00,40.8,40.81,40.75,40.75,16770.0,36.8374,36.8464,36.7922,36.7922,16770.0
2021-01-07 12:35:00,40.75,40.76,40.71,40.75,8239.0,36.7922,36.8013,36.7561,36.7922,8239.0
2021-01-07 12:40:00,40.76,40.8,40.75,40.77,21481.0,36.8013,36.8374,36.7922,36.8103,21481.0
2021-01-07 12:45:00,40.77,40.79,40.76,40.79,12680.0,36.8103,36.8284,36.8013,36.8284,12680.0
2021-01-07 12:50:00,40.78,40.84,40.77,40.81,33377.0,36.8193,36.8735,36.8103,36.8464,33377.0
2021-01-07 12:55:00,40.82,40.89,40.81,40.86,12360.0,36.8554,36.9186,36.8464,36.8916,12360.0
2021-01-07 13:00:00,40.86,40.99,40.85,40.98,47475.0,36.8916,37.0089,36.8825,36.9999,47475.0
2021-01-07 13:05:00,40.98,40.98,40.86,40.88,11522.0,36.9999,36.9999,36.8916,36.9096,11522.0
2021-01-07 13:10:00,40.88,40.89,40.81,40.85,8665.0,36.9096,36.9186,36.8464,36.8825,8665.0
2021-01-07 13:15:00,40.86,40.91,40.82,40.87,9080.0,36.8916,36.9367,36.8554,36.9006,9080.0
2021-01-07 13:20:00,40.85,40.86,40.78,40.79,16343.0,36.8825,36.8916,36.8193,36.8284,16343.0
2021-01-07 13:25:00,40.8,40.8,40.76,40.77,22491.0,36.8374,36.8374,36.8013,36.8103,22491.0
2021-01-07 13:30:00,40.78,40.84,40.78,40.8,20724.0,36.8193,36.8735,36.8193,36.8374,20724.0
2021-01-07 13:35:00,40.8,40.85,40.78,40.8,12253.0,36.8374,36.8825,36.8193,36.8374,12253.0
2021-01-07 13:40:00,40.8,40.86,40.78,40.84,8597.0,36.8374,36.8916,36.8193,36.8735,8597.0
2021-01-07 13:45:00,40.84,40.86,40.75,40.77,27059.0,36.8735,36.8916,36.7922,36.8103,27059.0
2021-01-07 13:50:00,40.77,40.78,40.74,40.76,35516.0,36.8103,36.8193,36.7832,36.8013,35516.0
2021-01-07 13:55:00,40.75,40.83,40.75,40.83,22899.0,36.7922,36.8645,36.7922,36.8645,22899.0
2021-01-07 14:00:00,40.82,40.87,40.77,40.87,28289.0,36.8554,36.9006,36.8103,36.9006,28289.0
2021-01-07 14:05:00,40.86,40.91,40.83,40.89,39346.0,36.8916,36.9367,36.8645,36.9186,39346.0
2021-01-07 14:10:00,40.89,40.93,40.88,40.92,67745.0,36.9186,36.9548,36.9096,36.9457,67745.0
2021-01-07 14:15:00,40.92,40.99,40.9,40.93,31791.0,36.9457,37.0089,36.9277,36.9548,31791.0
2021-01-07 14:20:00,40.91,40.98,40.91,40.96,28846.0,36.9367,36.9999,36.9367,36.9818,28846.0
2021-01-07 14:25:00,40.95,40.97,40.88,40.89,29969.0,36.9728,36.9909,36.9096,36.9186,29969.0
2021-01-07 14:30:00,40.89,40.93,40.88,40.92,23768.0,36.9186,36.9548,36.9096,36.9457,23768.0
2021-01-07 14:35:00,40.93,40.95,40.9,40.94,17561.0,36.9548,36.9728,36.9277,36.9638,17561.0
2021-01-07 14:40:00,40.94,40.94,40.91,40.93,27191.0,36.9638,36.9638,36.9367,36.9548,27191.0
2021-01-07 14:45:00,40.93,40.97,40.9,40.93,85662.0,36.9548,36.9909,36.9277,36.9548,85662.0
2021-01-07 14:50:00,40.93,40.94,40.9,40.91,34166.0,36.9548,36.9638,36.9277,36.9367,34166.0
2021-01-07 14:55:00,40.91,40.93,40.87,40.91,42175.0,36.9367,36.9548,36.9006,36.9367,42175.0
2021-01-07 15:00:00,40.91,40.97,40.9,40.97,51515.0,36.9367,36.9909,36.9277,36.9909,51515.0
2021-01-07 15:05:00,40.97,40.97,40.9,40.91,33660.0,36.9909,36.9909,36.9277,36.9367,33660.0
2021-01-07 15:10:00,40.9,40.94,40.9,40.91,48413.0,36.9277,36.9638,36.9277,36.9367,48413.0
2021-01-07 15:15:00,40.91,40.93,40.9,40.91,30523.0,36.9367,36.9548,36.9277,36.9367,30523.0
2021-01-07 15:20:00,40.91,40.98,40.9,40.96,35622.0,36.9367,36.9999,36.9277,36.9818,35622.0
2021-01-07 15:25:00,40.95,40.95,40.81,40.82,60895.0,36.9728,36.9728,36.8464,36.8554,60895.0
2021-01-07 15:30:00,40.82,40.83,40.77,40.81,120776.0,36.8554,36.8645,36.8103,36.8464,120776.0
2021-01-07 15:35:00,40.81,40.92,40.8,40.9,135015.0,36.8464,36.9457,36.8374,36.9277,135015.0
2021-01-07 15:40:00,40.9,40.95,40.89,40.94,93509.0,36.9277,36.9728,36.9186,36.9638,93509.0
2021-01-07 15:45:00,40.94,40.95,40.86,40.9,175385.0,36.9638,36.9728,36.8916,36.9277,175385.0
2021-01-07 15:50:00,40.9,40.92,40.87,40.91,150726.0,36.9277,36.9457,36.9006,36.9367,150726.0
2021-01-07 15:55:00,40.91,40.94,40.81,40.89,402699.0,36.9367,36.9638,36.8464,36.9186,402699.0
2021-01-08 09:30:00,41.03,41.12,40.92,40.98,122317.0,37.045,37.1263,36.9457,36.9999,122317.0
2021-01-08 09:35:00,40.96,41.02,40.88,40.92,62421.0,36.9818,37.036,36.9096,36.9457,62421.0
2021-01-08 09:40:00,40.91,41.06,40.83,41.06,27651.0,36.9367,37.0721,36.8645,37.0721,27651.0
2021-01-08 09:45:00,41.05,41.07,40.93,40.98,41561.0,37.0631,37.0812,36.9548,36.9999,41561.0
2021-01-08 09:50:00,40.97,40.98,40.82,40.94,43677.0,36.9909,36.9999,36.8554,36.9638,43677.0
2021-01-08 09:55:00,40.93,40.95,40.8,40.8,31421.0,36.9548,36.9728,36.8374,36.8374,31421.0
2021-01-08 10:00:00,40.8,40.82,40.65,40.76,45765.0,36.8374,36.8554,36.702,36.8013,45765.0
2021-01-08 10:05:00,40.76,40.84,40.72,40.83,38387.0,36.8013,36.8735,36.7652,36.8645,38387.0
2021-01-08 10:10:00,40.83,40.84,40.73,40.76,46958.0,36.8645,36.8735,36.7742,36.8013,46958.0
2021-01-08 10:15:00,40.75,40.81,40.74,40.75,71024.0,36.7922,36.8464,36.7832,36.7922,71024.0
2021-01-08 10:20:00,40.75,40.78,40.69,40.73,41387.0,36.7922,36.8193,36.7381,36.7742,41387.0
2021-01-08 10:25:00,40.71,40.75,40.59,40.64,43905.0,36.7561,36.7922,36.6478,36.6929,43905.0
2021-01-08 10:30:00,40.64,40.71,40.63,40.71,37074.0,36.6929,36.7561,36.6839,36.7561,37074.0
2021-01-08 10:35:00,40.7,40.76,40.64,40.72,41058.0,36.7471,36.8013,36.6929,36.7652,41058.0
2021-01-08 10:40:00,40.74,40.79,40.71,40.74,36866.0,36.7832,36.8284,36.7561,36.7832,36866.0
2021-01-08 10:45:00,40.74,40.76,40.7,40.73,30544.0,36.7832,36.8013,36.7471,36.7742,30544.0
2021-01-08 10:50:00,40.73,40.76,40.72,40.73,47788.0,36.7742,36.8013,36.7652,36.7742,47788.0
2021-01-08 10:55:00,40.74,40.86,40.71,40.85,35435.0,36.7832,36.8916,36.7561,36.8825,35435.0
2021-01-08 11:00:00,40.84,40.89,40.76,40.77,30728.0,36.8735,36.9186,36.8013,36.8103,30728.0
2021-01-08 11:05:00,40.76,40.79,40.72,40.75,85671.0,36.8013,36.8284,36.7652,36.7922,85671.0
2021-01-08 11:10:00,40.76,40.79,40.73,40.76,36377.0,36.8013,36.8284,36.7742,36.8013,36377.0
2021-01-08 11:15:00,40.76,40.8,40.68,40.78,60917.0,36.8013,36.8374,36.729,36.8193,60917.0
2021-01-08 11:20:00,40.77,40.79,40.7,40.7,32184.0,36.8103,36.8284,36.7471,36.7471,32184.0
2021-01-08 11:25:00,40.7,40.72,40.69,40.71,109858.0,36.7471,36.7652,36.7381,36.7561,109858.0
2021-01-08 11:30:00,40.71,40.71,40.63,40.63,39924.0,36.7561,36.7561,36.6839,36.6839,39924.0
2021-01-08 11:35:00,40.64,40.66,40.55,40.57,35733.0,36.6929,36.711,36.6117,36.6297,35733.0
2021-01-08 11:40:00,40.57,40.65,40.56,40.64,28036.0,36.6297,36.702,36.6207,36.6929,28036.0
2021-01-08 11:45:00,40.62,40.68,40.59,40.61,24867.0,36.6749,36.729,36.6478,36.6658,24867.0
2021-01-08 11:50:00,40.6,40.62,40.57,40.62,23755.0,36.6568,36.6749,36.6297,36.6749,23755.0
2021-01-08 11:55:00,40.61,40.62,40.57,40.6,647199.0,36.6658,36.6749,36.6297,36.6568,647199.0
2021-01-08 12:00:00,40.6,40.61,40.42,40.44,74664.0,36.6568,36.6658,36.4943,36.5123,74664.0
2021-01-08 12:05:00,40.44,40.63,40.4,40.63,65143.0,36.5123,36.6839,36.4762,36.6839,65143.0
2021-01-08 12:10:00,40.62,40.64,40.56,40.58,21806.0,36.6749,36.6929,36.6207,36.6388,21806.0
2021-01-08 12:15:00,40.58,40.62,40.56,40.62,10152.0,36.6388,36.6749,36.6207,36.6749,10152.0
2021-01-08 12:20:00,40.61,40.68,40.6,40.67,13310.0,36.6658,36.729,36.6568,36.72,13310.0
2021-01-08 12:25:00,40.67,40.74,40.65,40.74,86323.0,36.72,36.7832,36.702,36.7832,86323.0
2021-01-08 12:30:00,40.73,40.75,40.62,40.7,17647.0,36.7742,36.7922,36.6749,36.7471,17647.0
2021-01-08 12:35:00,40.71,40.73,40.66,40.66,11775.0,36.7561,36.7742,36.711,36.711,11775.0
2021-01-08 12:40:00,40.67,40.67,40.58,40.58,8987.0,36.72,36.72,36.6388,36.6388,8987.0
2021-01-08 12:45:00,40.58,40.6,40.52,40.54,23605.0,36.6388,36.6568,36.5846,36.6026,23605.0
2021-01-08 12:50:00,40.54,40.56,40.5,40.52,51244.0,36.6026,36.6207,36.5665,36.5846,51244.0
2021-01-08 12:55:00,40.52,40.55,40.49,40.5,8860.0,36.5846,36.6117,36.5575,36.5665,8860.0
2021-01-08 13:00:00,40.51,40.54,40.49,40.5,27376.0,36.5755,36.6026,36.5575,36.5665,27376.0
2021-01-08 13:05:00,40.5,40.55,40.5,40.51,18791.0,36.5665,36.6117,36.5665,36.5755,18791.0
2021-01-08 13:10:00,40.5,40.53,40.4,40.44,21499.0,36.5665,36.5936,36.4762,36.5123,21499.0
2021-01-08 13:15:00,40.44,40.44,40.3,40.3,22657.0,36.5123,36.5123,36.3859,36.3859,22657.0
2021-01-08 13:20:00,40.3,40.33,40.13,40.18,45690.0,36.3859,36.413,36.2325,36.2776,45690.0
2021-01-08 13:25:00,40.18,40.23,40.13,40.22,34460.0,36.2776,36.3227,36.2325,36.3137,34460.0
2021-01-08 13:30:00,40.21,40.23,40.12,40.12,23627.0,36.3047,36.3227,36.2234,36.2234,23627.0
2021-01-08 13:35:00,40.12,40.18,40.04,40.09,41109.0,36.2234,36.2776,36.1512,36.1963,41109.0
2021-01-08 13:40:00,40.08,40.09,40.01,40.09,27740.0,36.1873,36.1963,36.1241,36.1963,27740.0
2021-01-08 13:45:00,40.09,40.14,40.07,40.1,60056.0,36.1963,36.2415,36.1783,36.2054,60056.0
2021-01-08 13:50:00,40.11,40.17,40.08,40.13,20540.0,36.2144,36.2686,36.1873,36.2325,20540.0
2021-01-08 13:55:00,40.12,40.17,40.07,40.13,21755.0,36.2234,36.2686,36.1783,36.2325,21755.0
2021-01-08 14:00:00,40.12,40.27,40.11,40.26,31242.0,36.2234,36.3589,36.2144,36.3498,31242.0
2021-01-08 14:05:00,40.26,40.38,40.24,40.36,41431.0,36.3498,36.4582,36.3318,36.4401,41431.0
2021-01-08 14:10:00,40.37,40.42,40.34,40.34,21121.0,36.4491,36.4943,36.4221,36.4221,21121.0
2021-01-08 14:15:00,40.34,40.44,40.34,40.38,19975.0,36.4221,36.5123,36.4221,36.4582,19975.0
2021-01-08 14:20:00,40.38,40.39,40.32,40.35,23888.0,36.4582,36.4672,36.404,36.4311,23888.0
2021-01-08 14:25:00,40.35,40.43,40.32,40.43,25002.0,36.4311,36.5033,36.404,36.5033,25002.0
2021-01-08 14:30:00,40.42,40.45,40.37,40.41,17176.0,36.4943,36.5214,36.4491,36.4853,17176.0
2021-01-08 14:35:00,40.41,40.44,40.35,40.36,32105.0,36.4853,36.5123,36.4311,36.4401,32105.0
2021-01-08 14:40:00,40.36,40.36,40.28,40.3,22383.0,36.4401,36.4401,36.3679,36.3859,22383.0
2021-01-08 14:45:00,40.3,40.37,40.28,40.37,28229.0,36.3859,36.4491,36.3679,36.4491,28229.0
2021-01-08 14:50:00,40.37,40.44,40.34,40.37,18388.0,36.4491,36.5123,36.4221,36.4491,18388.0
2021-01-08 14:55:00,40.37,40.48,40.36,40.43,23875.0,36.4491,36.5485,36.4401,36.5033,23875.0
2021-01-08 15:00:00,40.44,40.56,40.43,40.52,30723.0,36.5123,36.6207,36.5033,36.5846,30723.0
2021-01-08 15:05:00,40.53,40.61,40.52,40.6,31252.0,36.5936,36.6658,36.5846,36.6568,31252.0
2021-01-08 15:10:00,40.6,40.63,40.56,40.57,35910.0,36.6568,36.6839,36.6207,36.6297,35910.0
2021-01-08 15:15:00,40.58,40.62,40.54,40.6,34493.0,36.6388,36.6749,36.6026,36.6568,34493.0
2021-01-08 15:20:00,40.6,40.61,40.49,40.52,60856.0,36.6568,36.6658,36.5575,36.5846,60856.0
2021-01-08 15:25:00,40.52,40.54,40.44,40.51,60150.0,36.5846,36.6026,36.5123,36.5755,60150.0
2021-01-08 15:30:00,40.51,40.59,40.47,40.59,38754.0,36.5755,36.6478,36.5394,36.6478,38754.0
2021-01-08 15:35:00,40.59,40.6,40.53,40.6,43326.0,36.6478,36.6568,36.5936,36.6568,43326.0
2021-01-08 15:40:00,40.6,40.62,40.52,40.59,49511.0,36.6568,36.6749,36.5846,36.6478,49511.0
2021-01-08 15:45:00,40.58,40.64,40.57,40.58,54191.0,36.6388,36.6929,36.6297,36.6388,54191.0
2021-01-08 15:50:00,40.56,40.65,40.53,40.63,124548.0,36.6207,36.702,36.5936,36.6839,124548.0
2021-01-08 15:55:00,40.64,40.72,40.59,40.61,235529.0,36.6929,36.7652,36.6478,36.6658,235529.0
2021-01-11 09:30:00,39.87,40.39,39.71,40.39,95359.0,35.9977,36.4672,35.8532,36.4672,95359.0
2021-01-11 09:35:00,40.42,40.62,40.33,40.59,41238.0,36.4943,36.6749,36.413,36.6478,41238.0
2021-01-11 09:40:00,40.57,40.59,40.51,40.57,35132.0,36.6297,36.6478,36.5755,36.6297,35132.0
2021-01-11 09:45:00,40.57,40.61,40.45,40.52,24711.0,36.6297,36.6658,36.5214,36.5846,24711.0
2021-01-11 09:50:00,40.52,40.68,40.48,40.62,60496.0,36.5846,36.729,36.5485,36.6749,60496.0
2021-01-11 09:55:00,40.64,40.74,40.62,40.63,34586.0,36.6929,36.7832,36.6749,36.6839,34586.0
2021-01-11 10:00:00,40.62,40.73,40.59,40.66,30200.0,36.6749,36.7742,36.6478,36.711,30200.0
2021-01-11 10:05:00,40.66,40.79,40.6,40.79,120196.0,36.711,36.8284,36.6568,36.8284,120196.0
2021-01-11 10:10:00,40.78,40.79,40.65,40.66,25757.0,36.8193,36.8284,36.702,36.711,25757.0
2021-01-11 10:15:00,40.65,40.65,40.58,40.62,32884.0,36.702,36.702,36.6388,36.6749,32884.0
2021-01-11 10:20:00,40.63,40.63,40.51,40.52,21987.0,36.6839,36.6839,36.5755,36.5846,21987.0
2021-01-11 10:25:00,40.53,40.58,40.47,40.56,45171.0,36.5936,36.6388,36.5394,36.6207,45171.0
2021-01-11 10:30:00,40.56,40.57,40.48,40.5,48363.0,36.6207,36.6297,36.5485,36.5665,48363.0
2021-01-11 10:35:00,40.51,40.52,40.42,40.48,21170.0,36.5755,36.5846,36.4943,36.5485,21170.0
2021-01-11 10:40:00,40.48,40.53,40.46,40.48,17025.0,36.5485,36.5936,36.5304,36.5485,17025.0
2021-01-11 10:45:00,40.49,40.51,40.41,40.47,30671.0,36.5575,36.5755,36.4853,36.5394,30671.0
2021-01-11 10:50:00,40.46,40.46,40.41,40.45,20380.0,36.5304,36.5304,36.4853,36.5214,20380.0
2021-01-11 10:55:00,40.46,40.55,40.42,40.55,22366.0,36.5304,36.6117,36.4943,36.6117,22366.0
2021-01-11 11:00:00,40.55,40.57,40.51,40.52,17008.0,36.6117,36.6297,36.5755,36.5846,17008.0
2021-01-11 11:05:00,40.52,40.53,40.43,40.44,17600.0,36.5846,36.5936,36.5033,36.5123,17600.0
2021-01-11 11:10:00,40.44,40.52,40.39,40.52,26057.0,36.5123,36.5846,36.4672,36.5846,26057.0
2021-01-11 11:15:00,40.52,40.61,40.47,40.6,19759.0,36.5846,36.6658,36.5394,36.6568,19759.0
2021-01-11 11:20:00,40.6,40.67,40.58,40.63,20121.0,36.6568,36.72,36.6388,36.6839,20121.0
2021-01-11 11:25:00,40.64,40.68,40.62,40.65,42641.0,36.6929,36.729,36.6749,36.702,42641.0
2021-01-11 11:30:00,40.65,40.65,40.53,40.57,35549.0,36.702,36.702,36.5936,36.6297,35549.0
2021-01-11 11:35:00,40.56,40.57,40.5,40.57,30755.0,36.6207,36.6297,36.5665,36.6297,30755.0
2021-01-11 11:40:00,40.57,40.57,40.49,40.56,21876.0,36.6297,36.6297,36.5575,36.6207,21876.0
2021-01-11 11:45:00,40.56,40.59,40.54,40.59,24078.0,36.6207,36.6478,36.6026,36.6478,24078.0
2021-01-11 11:50:00,40.59,40.67,40.57,40.66,25486.0,36.6478,36.72,36.6297,36.711,25486.0
2021-01-11 11:55:00,40.66,40.67,40.57,40.58,15473.0,36.711,36.72,36.6297,36.6388,15473.0
2021-01-11 12:00:00,40.58,40.59,40.54,40.57,17184.0,36.6388,36.6478,36.6026,36.6297,17184.0
2021-01-11 12:05:00,40.58,40.62,40.57,40.61,22396.0,36.6388,36.6749,36.6297,36.6658,22396.0
2021-01-11 12:10:00,40.61,40.67,40.6,40.61,22627.0,36.6658,36.72,36.6568,36.6658,22627.0
2021-01-11 12:15:00,40.63,40.66,40.54,40.55,29929.0,36.6839,36.711,36.6026,36.6117,29929.0
2021-01-11 12:20:00,40.55,40.58,40.53,40.55,31752.0,36.6117,36.6388,36.5936,36.6117,31752.0
2021-01-11 12:25:00,40.55,40.55,40.46,40.46,7034.0,36.6117,36.6117,36.5304,36.5304,7034.0
2021-01-11 12:30:00,40.46,40.51,40.45,40.47,30698.0,36.5304,36.5755,36.5214,36.5394,30698.0
2021-01-11 12:35:00,40.47,40.52,40.47,40.48,19885.0,36.5394,36.5846,36.5394,36.5485,19885.0
2021-01-11 12:40:00,40.49,40.49,40.43,40.46,20125.0,36.5575,36.5575,36.5033,36.5304,20125.0
2021-01-11 12:45:00,40.45,40.5,40.44,40.5,27460.0,36.5214,36.5665,36.5123,36.5665,27460.0
2021-01-11 12:50:00,40.49,40.49,40.4,40.4,43994.0,36.5575,36.5575,36.4762,36.4762,43994.0
2021-01-11 12:55:00,40.4,40.41,40.36,40.38,38054.0,36.4762,36.4853,36.4401,36.4582,38054.0
2021-01-11 13:00:00,40.38,40.46,40.37,40.45,28677.0,36.4582,36.5304,36.4491,36.5214,28677.0
2021-01-11 13:05:00,40.45,40.48,40.43,40.44,12329.0,36.5214,36.5485,36.5033,36.5123,12329.0
2021-01-11 13:10:00,40.44,40.45,40.42,40.42,9559.0,36.5123,36.5214,36.4943,36.4943,9559.0
2021-01-11 13:15:00,40.42,40.44,40.38,40.42,17473.0,36.4943,36.5123,36.4582,36.4943,17473.0
2021-01-11 13:20:00,40.41,40.44,40.39,40.41,7581.0,36.4853,36.5123,36.4672,36.4853,7581.0
2021-01-11 13:25:00,40.4,40.41,40.3,40.33,18960.0,36.4762,36.4853,36.3859,36.413,18960.0
2021-01-11 13:30:00,40.33,40.33,40.26,40.26,26752.0,36.413,36.413,36.3498,36.3498,26752.0
2021-01-11 13:35:00,40.26,40.26,40.18,40.19,21032.0,36.3498,36.3498,36.2776,36.2866,21032.0
2021-01-11 13:40:00,40.2,40.2,40.14,40.18,18242.0,36.2957,36.2957,36.2415,36.2776,18242.0
2021-01-11 13:45:00,40.18,40.22,40.15,40.16,27943.0,36.2776,36.3137,36.2505,36.2595,27943.0
2021-01-11 13:50:00,40.16,40.23,40.16,40.23,13340.0,36.2595,36.3227,36.2595,36.3227,13340.0
2021-01-11 13:55:00,40.23,40.26,40.18,40.19,16463.0,36.3227,36.3498,36.2776,36.2866,16463.0
2021-01-11 14:00:00,40.18,40.24,40.14,40.23,48928.0,36.2776,36.3318,36.2415,36.3227,48928.0
2021-01-11 14:05:00,40.24,40.32,40.23,40.27,47786.0,36.3318,36.404,36.3227,36.3589,47786.0
2021-01-11 14:10:00,40.27,40.3,40.24,40.25,14933.0,36.3589,36.3859,36.3318,36.3408,14933.0
2021-01-11 14:15:00,40.25,40.26,40.15,40.16,27087.0,36.3408,36.3498,36.2505,36.2595,27087.0
2021-01-11 14:20:00,40.16,40.19,40.11,40.17,31030.0,36.2595,36.2866,36.2144,36.2686,31030.0
2021-01-11 14:25:00,40.17,40.2,40.14,40.15,22094.0,36.2686,36.2957,36.2415,36.2505,22094.0
2021-01-11 14:30:00,40.15,40.31,40.14,40.27,53942.0,36.2505,36.395,36.2415,36.3589,53942.0
2021-01-11 14:35:00,40.27,40.28,40.25,40.25,11107.0,36.3589,36.3679,36.3408,36.3408,11107.0
2021-01-11 14:40:00,40.25,40.25,40.19,40.23,16571.0,36.3408,36.3408,36.2866,36.3227,16571.0
2021-01-11 14:45:00,40.22,40.29,40.19,40.29,20424.0,36.3137,36.3769,36.2866,36.3769,20424.0
2021-01-11 14:50:00,40.29,40.31,40.24,40.3,11848.0,36.3769,36.395,36.3318,36.3859,11848.0
2021-01-11 14:55:00,40.3,40.36,40.3,40.35,22824.0,36.3859,36.4401,36.3859,36.4311,22824.0
2021-01-11 15:00:00,40.35,40.4,40.33,40.36,21280.0,36.4311,36.4762,36.413,36.4401,21280.0
2021-01-11 15:05:00,40.37,40.4,40.31,40.33,17448.0,36.4491,36.4762,36.395,36.413,17448.0
2021-01-11 15:10:00,40.33,40.33,40.25,40.26,63717.0,36.413,36.413,36.3408,36.3498,63717.0
2021-01-11 15:15:00,40.27,40.3,40.2,40.23,59726.0,36.3589,36.3859,36.2957,36.3227,59726.0
2021-01-11 15:20:00,40.23,40.34,40.22,40.3,37434.0,36.3227,36.4221,36.3137,36.3859,37434.0
2021-01-11 15:25:00,40.3,40.36,40.22,40.26,29038.0,36.3859,36.4401,36.3137,36.3498,29038.0
2021-01-11 15:30:00,40.26,40.37,40.26,40.3,26229.0,36.3498,36.4491,36.3498,36.3859,26229.0
2021-01-11 15:35:00,40.3,40.37,40.28,40.3,43559.0,36.3859,36.4491,36.3679,36.3859,43559.0
2021-01-11 15:40:00,40.28,40.28,40.24,40.27,27890.0,36.3679,36.3679,36.3318,36.3589,27890.0
2021-01-11 15:45:00,40.26,40.31,40.24,40.27,83664.0,36.3498,36.395,36.3318,36.3589,83664.0
2021-01-11 15:50:00,40.27,40.31,40.23,40.26,89558.0,36.3589,36.395,36.3227,36.3498,89558.0
2021-01-11 15:55:00,40.25,40.29,40.23,40.28,115334.0,36.3408,36.3769,36.3227,36.3679,115334.0
2021-01-12 09:30:00,40.66,41.06,40.57,40.8,104237.0,36.711,37.0721,36.6297,36.8374,104237.0
2021-01-12 09:35:00,40.8,40.81,40.61,40.71,33066.0,36.8374,36.8464,36.6658,36.7561,33066.0
2021-01-12 09:40:00,40.69,40.87,40.63,40.8,38124.0,36.7381,36.9006,36.6839,36.8374,38124.0
2021-01-12 09:45:00,40.8,40.92,40.74,40.88,41003.0,36.8374,36.9457,36.7832,36.9096,41003.0
2021-01-12 09:50:00,40.87,40.92,40.74,40.85,58467.0,36.9006,36.9457,36.7832,36.8825,58467.0
2021-01-12 09:55:00,40.84,40.99,40.84,40.98,37386.0,36.8735,37.0089,36.8735,36.9999,37386.0
2021-01-12 10:00:00,40.97,40.97,40.84,40.91,72032.0,36.9909,36.9909,36.8735,36.9367,72032.0
2021-01-12 10:05:00,40.9,40.98,40.86,40.91,49745.0,36.9277,36.9999,36.8916,36.9367,49745.0
2021-01-12 10:10:00,40.92,41.02,40.92,41.0,24264.0,36.9457,37.036,36.9457,37.018,24264.0
2021-01-12 10:15:00,41.0,41.07,40.99,41.07,35393.0,37.018,37.0812,37.0089,37.0812,35393.0
2021-01-12 10:20:00,41.08,41.09,40.92,40.97,41663.0,37.0902,37.0992,36.9457,36.9909,41663.0
2021-01-12 10:25:00,40.96,40.96,40.82,40.92,30735.0,36.9818,36.9818,36.8554,36.9457,30735.0
2021-01-12 10:30:00,40.93,40.97,40.86,40.96,34048.0,36.9548,36.9909,36.8916,36.9818,34048.0
2021-01-12 10:35:00,40.97,40.99,40.91,40.95,51437.0,36.9909,37.0089,36.9367,36.9728,51437.0
2021-01-12 10:40:00,40.95,40.99,40.88,40.89,19163.0,36.9728,37.0089,36.9096,36.9186,19163.0
2021-01-12 10:45:00,40.9,40.95,40.87,40.91,24389.0,36.9277,36.9728,36.9006,36.9367,24389.0
2021-01-12 10:50:00,40.9,40.99,40.89,40.99,22698.0,36.9277,37.0089,36.9186,37.0089,22698.0
2021-01-12 10:55:00,41.0,41.04,40.97,41.02,23622.0,37.018,37.0541,36.9909,37.036,23622.0
2021-01-12 11:00:00,41.02,41.06,40.95,41.01,20661.0,37.036,37.0721,36.9728,37.027,20661.0
2021-01-12 11:05:00,41.0,41.03,40.95,41.03,19998.0,37.018,37.045,36.9728,37.045,19998.0
2021-01-12 11:10:00,41.04,41.11,41.04,41.05,46793.0,37.0541,37.1173,37.0541,37.0631,46793.0
2021-01-12 11:15:00,41.06,41.13,41.06,41.06,27146.0,37.0721,37.1353,37.0721,37.0721,27146.0
2021-01-12 11:20:00,41.06,41.07,40.99,41.0,19815.0,37.0721,37.0812,37.0089,37.018,19815.0
2021-01-12 11:25:00,41.0,41.09,40.97,40.98,38705.0,37.018,37.0992,36.9909,36.9999,38705.0
2021-01-12 11:30:00,40.97,40.99,40.88,40.92,22563.0,36.9909,37.0089,36.9096,36.9457,22563.0
2021-01-12 11:35:00,40.93,40.98,40.93,40.94,20369.0,36.9548,36.9999,36.9548,36.9638,20369.0
2021-01-12 11:40:00,40.94,40.96,40.85,40.89,18096.0,36.9638,36.9818,36.8825,36.9186,18096.0
2021-01-12 11:45:00,40.89,40.98,40.88,40.95,18349.0,36.9186,36.9999,36.9096,36.9728,18349.0
2021-01-12 11:50:00,40.96,40.96,40.86,40.91,18266.0,36.9818,36.9818,36.8916,36.9367,18266.0
2021-01-12 11:55:00,40.92,41.0,40.92,40.98,21461.0,36.9457,37.018,36.9457,36.9999,21461.0
2021-01-12 12:00:00,40.98,41.04,40.98,41.04,27142.0,36.9999,37.0541,36.9999,37.0541,27142.0
2021-01-12 12:05:00,41.04,41.04,40.94,40.97,23784.0,37.0541,37.0541,36.9638,36.9909,23784.0
2021-01-12 12:10:00,40.98,41.03,40.95,40.96,27153.0,36.9999,37.045,36.9728,36.9818,27153.0
2021-01-12 12:15:00,40.95,41.12,40.93,41.11,42612.0,36.9728,37.1263,36.9548,37.1173,42612.0
2021-01-12 12:20:00,41.1,41.11,41.03,41.05,16756.0,37.1082,37.1173,37.045,37.0631,16756.0
2021-01-12 12:25:00,41.06,41.09,41.01,41.09,15133.0,37.0721,37.0992,37.027,37.0992,15133.0
2021-01-12 12:30:00,41.08,41.08,40.99,40.99,14371.0,37.0902,37.0902,37.0089,37.0089,14371.0
2021-01-12 12:35:00,41.0,41.1,41.0,41.09,21759.0,37.018,37.1082,37.018,37.0992,21759.0
2021-01-12 12:40:00,41.09,41.12,41.05,41.12,18696.0,37.0992,37.1263,37.0631,37.1263,18696.0
2021-01-12 12:45:00,41.12,41.16,41.06,41.08,29404.0,37.1263,37.1624,37.0721,37.0902,29404.0
2021-01-12 12:50:00,41.08,41.11,41.06,41.11,14491.0,37.0902,37.1173,37.0721,37.1173,14491.0
2021-01-12 12:55:00,41.12,41.12,41.03,41.07,17231.0,37.1263,37.1263,37.045,37.0812,17231.0
2021-01-12 13:00:00,41.07,41.11,41.02,41.07,18398.0,37.0812,37.1173,37.036,37.0812,18398.0
2021-01-12 13:05:00,41.06,41.09,41.04,41.09,19789.0,37.0721,37.0992,37.0541,37.0992,19789.0
2021-01-12 13:10:00,41.08,41.12,41.08,41.12,25180.0,37.0902,37.1263,37.0902,37.1263,25180.0
2021-01-12 13:15:00,41.11,41.15,41.08,41.14,40425.0,37.1173,37.1534,37.0902,37.1444,40425.0
2021-01-12 13:20:00,41.14,41.14,41.05,41.06,71372.0,37.1444,37.1444,37.0631,37.0721,71372.0
2021-01-12 13:25:00,41.06,41.11,41.06,41.11,26563.0,37.0721,37.1173,37.0721,37.1173,26563.0
2021-01-12 13:30:00,41.1,41.19,41.09,41.17,28474.0,37.1082,37.1895,37.0992,37.1714,28474.0
2021-01-12 13:35:00,41.17,41.17,41.07,41.1,28269.0,37.1714,37.1714,37.0812,37.1082,28269.0
2021-01-12 13:40:00,41.09,41.1,41.06,41.08,8696.0,37.0992,37.1082,37.0721,37.0902,8696.0
2021-01-12 13:45:00,41.09,41.11,41.04,41.1,12535.0,37.0992,37.1173,37.0541,37.1082,12535.0
2021-01-12 13:50:00,41.09,41.1,41.05,41.07,14214.0,37.0992,37.1082,37.0631,37.0812,14214.0
2021-01-12 13:55:00,41.08,41.16,41.06,41.13,16398.0,37.0902,37.1624,37.0721,37.1353,16398.0
2021-01-12 14:00:00,41.13,41.16,41.11,41.15,18850.0,37.1353,37.1624,37.1173,37.1534,18850.0
2021-01-12 14:05:00,41.15,41.17,41.12,41.17,12773.0,37.1534,37.1714,37.1263,37.1714,12773.0
2021-01-12 14:10:00,41.18,41.23,41.17,41.22,13172.0,37.1805,37.2256,37.1714,37.2166,13172.0
2021-01-12 14:15:00,41.21,41.23,41.18,41.2,18655.0,37.2076,37.2256,37.1805,37.1985,18655.0
2021-01-12 14:20:00,41.21,41.21,41.15,41.18,28996.0,37.2076,37.2076,37.1534,37.1805,28996.0
2021-01-12 14:25:00,41.18,41.21,41.17,41.2,24050.0,37.1805,37.2076,37.1714,37.1985,24050.0
2021-01-12 14:30:00,41.2,41.25,41.18,41.25,53882.0,37.1985,37.2437,37.1805,37.2437,53882.0
2021-01-12 14:35:00,41.24,41.24,41.21,41.23,33843.0,37.2346,37.2346,37.2076,37.2256,33843.0
2021-01-12 14:40:00,41.23,41.24,41.1,41.11,32168.0,37.2256,37.2346,37.1082,37.1173,32168.0
2021-01-12 14:45:00,41.12,41.15,41.08,41.13,16320.0,37.1263,37.1534,37.0902,37.1353,16320.0
2021-01-12 14:50:00,41.12,41.12,41.05,41.09,14652.0,37.1263,37.1263,37.0631,37.0992,14652.0
2021-01-12 14:55:00,41.09,41.16,41.08,41.16,16367.0,37.0992,37.1624,37.0902,37.1624,16367.0
2021-01-12 15:00:00,41.16,41.25,41.15,41.2,40170.0,37.1624,37.2437,37.1534,37.1985,40170.0
2021-01-12 15:05:00,41.19,41.2,41.14,41.2,24984.0,37.1895,37.1985,37.1444,37.1985,24984.0
2021-01-12 15:10:00,41.2,41.25,41.17,41.18,40669.0,37.1985,37.2437,37.1714,37.1805,40669.0
2021-01-12 15:15:00,41.18,41.26,41.18,41.26,40950.0,37.1805,37.2527,37.1805,37.2527,40950.0
2021-01-12 15:20:00,41.26,41.26,41.18,41.19,45897.0,37.2527,37.2527,37.1805,37.1895,45897.0
2021-01-12 15:25:00,41.19,41.2,41.09,41.12,31011.0,37.1895,37.1985,37.0992,37.1263,31011.0
2021-01-12 15:30:00,41.12,41.14,41.05,41.09,39200.0,37.1263,37.1444,37.0631,37.0992,39200.0
2021-01-12 15:35:00,41.09,41.1,41.06,41.07,37896.0,37.0992,37.1082,37.0721,37.0812,37896.0
2021-01-12 15:40:00,41.07,41.14,41.03,41.04,73443.0,37.0812,37.1444,37.045,37.0541,73443.0
2021-01-12 15:45:00,41.05,41.1,41.03,41.09,83943.0,37.0631,37.1082,37.045,37.0992,83943.0
2021-01-12 15:50:00,41.09,41.1,41.02,41.03,113560.0,37.0992,37.1082,37.036,37.045,113560.0
2021-01-12 15:55:00,41.03,41.15,41.0,41.01,299125.0,37.045,37.1534,37.018,37.027,299125.0
2021-01-13 09:30:00,40.69,41.12,40.69,41.01,149526.0,36.7381,37.1263,36.7381,37.027,149526.0
2021-01-13 09:35:00,41.0,41.11,40.89,40.99,43677.0,37.018,37.1173,36.9186,37.0089,43677.0
2021-01-13 09:40:00,41.0,41.02,40.86,40.86,41142.0,37.018,37.036,36.8916,36.8916,41142.0
2021-01-13 09:45:00,40.86,40.94,40.79,40.84,40148.0,36.8916,36.9638,36.8284,36.8735,40148.0
2021-01-13 09:50:00,40.84,40.85,40.73,40.83,38963.0,36.8735,36.8825,36.7742,36.8645,38963.0
2021-01-13 09:55:00,40.83,40.94,40.8,40.87,21801.0,36.8645,36.9638,36.8374,36.9006,21801.0
2021-01-13 10:00:00,40.88,40.9,40.7,40.7,24760.0,36.9096,36.9277,36.7471,36.7471,24760.0
2021-01-13 10:05:00,40.69,40.88,40.64,40.88,29819.0,36.7381,36.9096,36.6929,36.9096,29819.0
2021-01-13 10:10:00,40.86,40.93,40.79,40.8,24134.0,36.8916,36.9548,36.8284,36.8374,24134.0
2021-01-13 10:15:00,40.79,40.91,40.78,40.89,62520.0,36.8284,36.9367,36.8193,36.9186,62520.0
2021-01-13 10:20:00,40.88,40.93,40.85,40.91,22271.0,36.9096,36.9548,36.8825,36.9367,22271.0
2021-01-13 10:25:00,40.91,40.91,40.76,40.88,74266.0,36.9367,36.9367,36.8013,36.9096,74266.0
2021-01-13 10:30:00,40.88,40.88,40.63,40.64,43519.0,36.9096,36.9096,36.6839,36.6929,43519.0
2021-01-13 10:35:00,40.64,40.67,40.59,40.61,46729.0,36.6929,36.72,36.6478,36.6658,46729.0
2021-01-13 10:40:00,40.62,40.69,40.59,40.63,53274.0,36.6749,36.7381,36.6478,36.6839,53274.0
2021-01-13 10:45:00,40.63,40.63,40.56,40.6,26788.0,36.6839,36.6839,36.6207,36.6568,26788.0
2021-01-13 10:50:00,40.59,40.67,40.58,40.65,17657.0,36.6478,36.72,36.6388,36.702,17657.0
2021-01-13 10:55:00,40.64,40.66,40.61,40.61,17400.0,36.6929,36.711,36.6658,36.6658,17400.0
2021-01-13 11:00:00,40.6,40.64,40.54,40.57,33699.0,36.6568,36.6929,36.6026,36.6297,33699.0
2021-01-13 11:05:00,40.58,40.58,40.47,40.51,35035.0,36.6388,36.6388,36.5394,36.5755,35035.0
2021-01-13 11:10:00,40.52,40.59,40.51,40.57,20487.0,36.5846,36.6478,36.5755,36.6297,20487.0
2021-01-13 11:15:00,40.56,40.59,40.55,40.57,21596.0,36.6207,36.6478,36.6117,36.6297,21596.0
2021-01-13 11:20:00,40.57,40.64,40.56,40.63,17688.0,36.6297,36.6929,36.6207,36.6839,17688.0
2021-01-13 11:25:00,40.64,40.64,40.56,40.56,12296.0,36.6929,36.6929,36.6207,36.6207,12296.0
2021-01-13 11:30:00,40.55,40.57,40.52,40.55,19038.0,36.6117,36.6297,36.5846,36.6117,19038.0
2021-01-13 11:35:00,40.55,40.6,40.54,40.6,21903.0,36.6117,36.6568,36.6026,36.6568,21903.0
2021-01-13 11:40:00,40.59,40.66,40.55,40.58,34813.0,36.6478,36.711,36.6117,36.6388,34813.0
2021-01-13 11:45:00,40.57,40.57,40.43,40.46,20108.0,36.6297,36.6297,36.5033,36.5304,20108.0
2021-01-13 11:50:00,40.46,40.58,40.46,40.58,18909.0,36.5304,36.6388,36.5304,36.6388,18909.0
2021-01-13 11:55:00,40.57,40.58,40.54,40.57,16470.0,36.6297,36.6388,36.6026,36.6297,16470.0
2021-01-13 12:00:00,40.57,40.57,40.49,40.52,18411.0,36.6297,36.6297,36.5575,36.5846,18411.0
2021-01-13 12:05:00,40.52,40.55,40.5,40.5,11272.0,36.5846,36.6117,36.5665,36.5665,11272.0
2021-01-13 12:10:00,40.51,40.53,40.46,40.47,12877.0,36.5755,36.5936,36.5304,36.5394,12877.0
2021-01-13 12:15:00,40.47,40.54,40.47,40.52,12308.0,36.5394,36.6026,36.5394,36.5846,12308.0
2021-01-13 12:20:00,40.52,40.59,40.52,40.58,12933.0,36.5846,36.6478,36.5846,36.6388,12933.0
2021-01-13 12:25:00,40.58,40.71,40.57,40.71,28525.0,36.6388,36.7561,36.6297,36.7561,28525.0
2021-01-13 12:30:00,40.71,40.75,40.69,40.74,18501.0,36.7561,36.7922,36.7381,36.7832,18501.0
2021-01-13 12:35:00,40.73,40.79,40.72,40.79,18730.0,36.7742,36.8284,36.7652,36.8284,18730.0
2021-01-13 12:40:00,40.79,40.8,40.74,40.79,23364.0,36.8284,36.8374,36.7832,36.8284,23364.0
2021-01-13 12:45:00,40.78,40.83,40.77,40.83,14210.0,36.8193,36.8645,36.8103,36.8645,14210.0
2021-01-13 12:50:00,40.82,40.85,40.78,40.83,23252.0,36.8554,36.8825,36.8193,36.8645,23252.0
2021-01-13 12:55:00,40.82,40.83,40.76,40.76,26200.0,36.8554,36.8645,36.8013,36.8013,26200.0
2021-01-13 13:00:00,40.74,40.75,40.69,40.73,13109.0,36.7832,36.7922,36.7381,36.7742,13109.0
2021-01-13 13:05:00,40.73,40.75,40.7,40.75,7158.0,36.7742,36.7922,36.7471,36.7922,7158.0
2021-01-13 13:10:00,40.74,40.75,40.72,40.73,5472.0,36.7832,36.7922,36.7652,36.7742,5472.0
2021-01-13 13:15:00,40.73,40.75,40.71,40.73,7110.0,36.7742,36.7922,36.7561,36.7742,7110.0
2021-01-13 13:20:00,40.74,40.75,40.72,40.73,9368.0,36.7832,36.7922,36.7652,36.7742,9368.0
2021-01-13 13:25:00,40.72,40.75,40.71,40.75,9719.0,36.7652,36.7922,36.7561,36.7922,9719.0
2021-01-13 13:30:00,40.75,40.75,40.71,40.72,10451.0,36.7922,36.7922,36.7561,36.7652,10451.0
2021-01-13 13:35:00,40.72,40.76,40.71,40.73,18761.0,36.7652,36.8013,36.7561,36.7742,18761.0
2021-01-13 13:40:00,40.73,40.79,40.73,40.79,22487.0,36.7742,36.8284,36.7742,36.8284,22487.0
2021-01-13 13:45:00,40.78,40.79,40.75,40.76,21729.0,36.8193,36.8284,36.7922,36.8013,21729.0
2021-01-13 13:50:00,40.76,40.76,40.73,40.73,11594.0,36.8013,36.8013,36.7742,36.7742,11594.0
2021-01-13 13:55:00,40.74,40.79,40.74,40.78,18102.0,36.7832,36.8284,36.7832,36.8193,18102.0
2021-01-13 14:00:00,40.77,40.86,40.73,40.74,50735.0,36.8103,36.8916,36.7742,36.7832,50735.0
2021-01-13 14:05:00,40.74,40.82,40.71,40.82,18858.0,36.7832,36.8554,36.7561,36.8554,18858.0
2021-01-13 14:10:00,40.82,40.83,40.78,40.82,24007.0,36.8554,36.8645,36.8193,36.8554,24007.0
2021-01-13 14:15:00,40.82,40.83,40.78,40.8,31504.0,36.8554,36.8645,36.8193,36.8374,31504.0
2021-01-13 14:20:00,40.8,40.81,40.77,40.81,26390.0,36.8374,36.8464,36.8103,36.8464,26390.0
2021-01-13 14:25:00,40.81,40.84,40.77,40.79,24397.0,36.8464,36.8735,36.8103,36.8284,24397.0
2021-01-13 14:30:00,40.78,40.82,40.78,40.82,35110.0,36.8193,36.8554,36.8193,36.8554,35110.0
2021-01-13 14:35:00,40.82,40.83,40.77,40.82,25779.0,36.8554,36.8645,36.8103,36.8554,25779.0
2021-01-13 14:40:00,40.81,40.82,40.75,40.76,41421.0,36.8464,36.8554,36.7922,36.8013,41421.0
2021-01-13 14:45:00,40.76,40.81,40.75,40.78,39033.0,36.8013,36.8464,36.7922,36.8193,39033.0
2021-01-13 14:50:00,40.77,40.79,40.7,40.7,28816.0,36.8103,36.8284,36.7471,36.7471,28816.0
2021-01-13 14:55:00,40.71,40.77,40.69,40.74,32323.0,36.7561,36.8103,36.7381,36.7832,32323.0
2021-01-13 15:00:00,40.73,40.75,40.69,40.72,27449.0,36.7742,36.7922,36.7381,36.7652,27449.0
2021-01-13 15:05:00,40.72,40.73,40.68,40.71,26261.0,36.7652,36.7742,36.729,36.7561,26261.0
2021-01-13 15:10:00,40.7,40.76,40.69,40.76,52503.0,36.7471,36.8013,36.7381,36.8013,52503.0
2021-01-13 15:15:00,40.75,40.82,40.75,40.78,25730.0,36.7922,36.8554,36.7922,36.8193,25730.0
2021-01-13 15:20:00,40.78,40.81,40.76,40.8,34736.0,36.8193,36.8464,36.8013,36.8374,34736.0
2021-01-13 15:25:00,40.79,40.79,40.67,40.67,60656.0,36.8284,36.8284,36.72,36.72,60656.0
2021-01-13 15:30:00,40.68,40.7,40.61,40.7,41252.0,36.729,36.7471,36.6658,36.7471,41252.0
2021-01-13 15:35:00,40.69,40.7,40.62,40.7,81101.0,36.7381,36.7471,36.6749,36.7471,81101.0
2021-01-13 15:40:00,40.72,40.73,40.67,40.69,45756.0,36.7652,36.7742,36.72,36.7381,45756.0
2021-01-13 15:45:00,40.69,40.77,40.66,40.77,99119.0,36.7381,36.8103,36.711,36.8103,99119.0
2021-01-13 15:50:00,40.77,40.82,40.75,40.76,107865.0,36.8103,36.8554,36.7922,36.8013,107865.0
2021-01-13 15:55:00,40.76,40.78,40.7,40.72,166267.0,36.8013,36.8193,36.7471,36.7652,166267.0
2021-01-14 09:30:00,41.0,41.0,40.73,40.73,79997.0,37.018,37.018,36.7742,36.7742,79997.0
2021-01-14 09:35:00,40.71,40.88,40.68,40.86,41393.0,36.7561,36.9096,36.729,36.8916,41393.0
2021-01-14 09:40:00,40.88,40.91,40.83,40.84,30083.0,36.9096,36.9367,36.8645,36.8735,30083.0
2021-01-14 09:45:00,40.85,40.95,40.84,40.84,114661.0,36.8825,36.9728,36.8735,36.8735,114661.0
2021-01-14 09:50:00,40.84,40.9,40.8,40.82,240295.0,36.8735,36.9277,36.8374,36.8554,240295.0
2021-01-14 09:55:00,40.82,40.88,40.8,40.88,16371.0,36.8554,36.9096,36.8374,36.9096,16371.0
2021-01-14 10:00:00,40.89,40.96,40.84,40.96,19078.0,36.9186,36.9818,36.8735,36.9818,19078.0
2021-01-14 10:05:00,40.96,40.98,40.77,40.83,31093.0,36.9818,36.9999,36.8103,36.8645,31093.0
2021-01-14 10:10:00,40.83,40.97,40.83,40.94,29458.0,36.8645,36.9909,36.8645,36.9638,29458.0
2021-01-14 10:15:00,40.95,41.02,40.9,41.02,39044.0,36.9728,37.036,36.9277,37.036,39044.0
2021-01-14 10:20:00,41.02,41.06,40.99,41.05,23444.0,37.036,37.0721,37.0089,37.0631,23444.0
2021-01-14 10:25:00,41.05,41.08,41.02,41.05,26373.0,37.0631,37.0902,37.036,37.0631,26373.0
2021-01-14 10:30:00,41.05,41.09,41.02,41.05,64587.0,37.0631,37.0992,37.036,37.0631,64587.0
2021-01-14 10:35:00,41.06,41.09,40.92,40.98,52932.0,37.0721,37.0992,36.9457,36.9999,52932.0
2021-01-14 10:40:00,40.99,41.03,40.94,41.02,57775.0,37.0089,37.045,36.9638,37.036,57775.0
2021-01-14 10:45:00,41.02,41.05,40.85,40.85,45732.0,37.036,37.0631,36.8825,36.8825,45732.0
2021-01-14 10:50:00,40.84,40.84,40.78,40.8,32321.0,36.8735,36.8735,36.8193,36.8374,32321.0
2021-01-14 10:55:00,40.79,40.91,40.76,40.91,29559.0,36.8284,36.9367,36.8013,36.9367,29559.0
2021-01-14 11:00:00,40.91,41.03,40.9,41.0,28392.0,36.9367,37.045,36.9277,37.018,28392.0
2021-01-14 11:05:00,41.02,41.05,40.97,40.98,18614.0,37.036,37.0631,36.9909,36.9999,18614.0
2021-01-14 11:10:00,40.99,41.05,40.95,41.03,22336.0,37.0089,37.0631,36.9728,37.045,22336.0
2021-01-14 11:15:00,41.02,41.04,41.0,41.01,37485.0,37.036,37.0541,37.018,37.027,37485.0
2021-01-14 11:20:00,41.01,41.05,40.97,41.0,27697.0,37.027,37.0631,36.9909,37.018,27697.0
2021-01-14 11:25:00,41.0,41.01,40.94,40.99,16960.0,37.018,37.027,36.9638,37.0089,16960.0
2021-01-14 11:30:00,40.99,41.04,40.98,41.01,18604.0,37.0089,37.0541,36.9999,37.027,18604.0
2021-01-14 11:35:00,41.02,41.03,40.94,40.97,23304.0,37.036,37.045,36.9638,36.9909,23304.0
2021-01-14 11:40:00,40.98,41.08,40.97,41.07,25917.0,36.9999,37.0902,36.9909,37.0812,25917.0
2021-01-14 11:45:00,41.07,41.07,41.0,41.01,14195.0,37.0812,37.0812,37.018,37.027,14195.0
2021-01-14 11:50:00,41.01,41.03,40.98,41.02,18965.0,37.027,37.045,36.9999,37.036,18965.0
2021-01-14 11:55:00,41.02,41.06,41.01,41.05,20205.0,37.036,37.0721,37.027,37.0631,20205.0
2021-01-14 12:00:00,41.05,41.11,41.04,41.11,24710.0,37.0631,37.1173,37.0541,37.1173,24710.0
2021-01-14 12:05:00,41.1,41.11,41.05,41.06,18562.0,37.1082,37.1173,37.0631,37.0721,18562.0
2021-01-14 12:10:00,41.03,41.13,41.02,41.12,33399.0,37.045,37.1353,37.036,37.1263,33399.0
2021-01-14 12:15:00,41.12,41.14,41.11,41.12,22191.0,37.1263,37.1444,37.1173,37.1263,22191.0
2021-01-14 12:20:00,41.11,41.13,41.09,41.12,15006.0,37.1173,37.1353,37.0992,37.1263,15006.0
2021-01-14 12:25:00,41.12,41.15,41.11,41.13,26179.0,37.1263,37.1534,37.1173,37.1353,26179.0
2021-01-14 12:30:00,41.13,41.17,41.12,41.15,11168.0,37.1353,37.1714,37.1263,37.1534,11168.0
2021-01-14 12:35:00,41.14,41.2,41.14,41.16,14343.0,37.1444,37.1985,37.1444,37.1624,14343.0
2021-01-14 12:40:00,41.16,41.19,41.14,41.15,12608.0,37.1624,37.1895,37.1444,37.1534,12608.0
2021-01-14 12:45:00,41.15,41.16,41.1,41.15,20626.0,37.1534,37.1624,37.1082,37.1534,20626.0
2021-01-14 12:50:00,41.16,41.2,41.11,41.2,28839.0,37.1624,37.1985,37.1173,37.1985,28839.0
2021-01-14 12:55:00,41.19,41.2,41.15,41.19,11679.0,37.1895,37.1985,37.1534,37.1895,11679.0
2021-01-14 13:00:00,41.18,41.22,41.15,41.21,23075.0,37.1805,37.2166,37.1534,37.2076,23075.0
2021-01-14 13:05:00,41.21,41.22,41.17,41.19,13145.0,37.2076,37.2166,37.1714,37.1895,13145.0
2021-01-14 13:10:00,41.18,41.2,41.15,41.16,12140.0,37.1805,37.1985,37.1534,37.1624,12140.0
2021-01-14 13:15:00,41.17,41.19,41.14,41.17,12924.0,37.1714,37.1895,37.1444,37.1714,12924.0
2021-01-14 13:20:00,41.18,41.29,41.13,41.28,39853.0,37.1805,37.2798,37.1353,37.2708,39853.0
2021-01-14 13:25:00,41.27,41.31,41.26,41.28,17620.0,37.2617,37.2979,37.2527,37.2708,17620.0
2021-01-14 13:30:00,41.29,41.34,41.27,41.34,12945.0,37.2798,37.3249,37.2617,37.3249,12945.0
2021-01-14 13:35:00,41.33,41.36,41.26,41.27,30322.0,37.3159,37.343,37.2527,37.2617,30322.0
2021-01-14 13:40:00,41.27,41.3,41.23,41.29,15178.0,37.2617,37.2888,37.2256,37.2798,15178.0
2021-01-14 13:45:00,41.29,41.35,41.29,41.35,16765.0,37.2798,37.334,37.2798,37.334,16765.0
2021-01-14 13:50:00,41.34,41.44,41.34,41.44,28602.0,37.3249,37.4152,37.3249,37.4152,28602.0
2021-01-14 13:55:00,41.44,41.45,41.33,41.36,40400.0,37.4152,37.4243,37.3159,37.343,40400.0
2021-01-14 14:00:00,41.36,41.38,41.3,41.32,22053.0,37.343,37.3611,37.2888,37.3069,22053.0
2021-01-14 14:05:00,41.33,41.34,41.28,41.29,15076.0,37.3159,37.3249,37.2708,37.2798,15076.0
2021-01-14 14:10:00,41.28,41.33,41.25,41.29,18877.0,37.2708,37.3159,37.2437,37.2798,18877.0
2021-01-14 14:15:00,41.29,41.33,41.26,41.27,11738.0,37.2798,37.3159,37.2527,37.2617,11738.0
2021-01-14 14:20:00,41.28,41.3,41.23,41.28,13282.0,37.2708,37.2888,37.2256,37.2708,13282.0
2021-01-14 14:25:00,41.28,41.33,41.27,41.32,25443.0,37.2708,37.3159,37.2617,37.3069,25443.0
2021-01-14 14:30:00,41.32,41.39,41.3,41.39,29283.0,37.3069,37.3701,37.2888,37.3701,29283.0
2021-01-14 14:35:00,41.37,41.4,41.36,41.36,27610.0,37.352,37.3791,37.343,37.343,27610.0
2021-01-14 14:40:00,41.35,41.35,41.29,41.3,25571.0,37.334,37.334,37.2798,37.2888,25571.0
2021-01-14 14:45:00,41.3,41.31,41.24,41.24,23780.0,37.2888,37.2979,37.2346,37.2346,23780.0
2021-01-14 14:50:00,41.24,41.27,41.23,41.26,40994.0,37.2346,37.2617,37.2256,37.2527,40994.0
2021-01-14 14:55:00,41.26,41.31,41.24,41.3,27009.0,37.2527,37.2979,37.2346,37.2888,27009.0
2021-01-14 15:00:00,41.3,41.36,41.29,41.33,29695.0,37.2888,37.343,37.2798,37.3159,29695.0
2021-01-14 15:05:00,41.32,41.34,41.23,41.23,25154.0,37.3069,37.3249,37.2256,37.2256,25154.0
2021-01-14 15:10:00,41.23,41.26,41.22,41.25,36091.0,37.2256,37.2527,37.2166,37.2437,36091.0
2021-01-14 15:15:00,41.25,41.26,41.16,41.16,33777.0,37.2437,37.2527,37.1624,37.1624,33777.0
2021-01-14 15:20:00,41.16,41.27,41.16,41.24,41955.0,37.1624,37.2617,37.1624,37.2346,41955.0
2021-01-14 15:25:00,41.23,41.26,41.2,41.26,40497.0,37.2256,37.2527,37.1985,37.2527,40497.0
2021-01-14 15:30:00,41.27,41.32,41.22,41.25,78457.0,37.2617,37.3069,37.2166,37.2437,78457.0
2021-01-14 15:35:00,41.25,41.29,41.2,41.27,62866.0,37.2437,37.2798,37.1985,37.2617,62866.0
2021-01-14 15:40:00,41.26,41.26,41.19,41.21,58771.0,37.2527,37.2527,37.1895,37.2076,58771.0
2021-01-14 15:45:00,41.2,41.26,41.18,41.19,60240.0,37.1985,37.2527,37.1805,37.1895,60240.0
2021-01-14 15:50:00,41.2,41.27,41.16,41.27,165088.0,37.1985,37.2617,37.1624,37.2617,165088.0
2021-01-14 15:55:00,41.27,41.32,41.22,41.31,207998.0,37.2617,37.3069,37.2166,37.2979,207998.0
2021-01-15 09:30:00,40.88,41.0,40.66,40.98,403473.0,36.9096,37.018,36.711,36.9999,403473.0
2021-01-15 09:35:00,41.0,41.01,40.75,40.85,100897.0,37.018,37.027,36.7922,36.8825,100897.0
2021-01-15 09:40:00,40.85,40.97,40.72,40.93,55215.0,36.8825,36.9909,36.7652,36.9548,55215.0
2021-01-15 09:45:00,40.92,40.98,40.86,40.98,51311.0,36.9457,36.9999,36.8916,36.9999,51311.0
2021-01-15 09:50:00,40.98,41.07,40.89,41.06,80916.0,36.9999,37.0812,36.9186,37.0721,80916.0
2021-01-15 09:55:00,41.04,41.07,40.95,41.07,85694.0,37.0541,37.0812,36.9728,37.0812,85694.0
2021-01-15 10:00:00,41.08,41.09,40.88,40.95,103646.0,37.0902,37.0992,36.9096,36.9728,103646.0
2021-01-15 10:05:00,40.95,40.95,40.78,40.89,172098.0,36.9728,36.9728,36.8193,36.9186,172098.0
2021-01-15 10:10:00,40.9,40.99,40.87,40.89,78068.0,36.9277,37.0089,36.9006,36.9186,78068.0
2021-01-15 10:15:00,40.89,40.93,40.79,40.9,83170.0,36.9186,36.9548,36.8284,36.9277,83170.0
2021-01-15 10:20:00,40.91,40.91,40.57,40.59,327239.0,36.9367,36.9367,36.6297,36.6478,327239.0
2021-01-15 10:25:00,40.59,40.76,40.53,40.73,261686.0,36.6478,36.8013,36.5936,36.7742,261686.0
2021-01-15 10:30:00,40.73,40.83,40.68,40.81,40175.0,36.7742,36.8645,36.729,36.8464,40175.0
2021-01-15 10:35:00,40.8,40.95,40.78,40.94,107578.0,36.8374,36.9728,36.8193,36.9638,107578.0
2021-01-15 10:40:00,40.94,41.05,40.88,41.05,81379.0,36.9638,37.0631,36.9096,37.0631,81379.0
2021-01-15 10:45:00,41.05,41.14,41.0,41.14,46598.0,37.0631,37.1444,37.018,37.1444,46598.0
2021-01-15 10:50:00,41.14,41.28,41.14,41.25,52173.0,37.1444,37.2708,37.1444,37.2437,52173.0
2021-01-15 10:55:00,41.24,41.32,41.22,41.26,56313.0,37.2346,37.3069,37.2166,37.2527,56313.0
2021-01-15 11:00:00,41.26,41.28,41.13,41.28,52390.0,37.2527,37.2708,37.1353,37.2708,52390.0
2021-01-15 11:05:00,41.28,41.32,41.12,41.13,52749.0,37.2708,37.3069,37.1263,37.1353,52749.0
2021-01-15 11:10:00,41.14,41.16,41.03,41.07,42046.0,37.1444,37.1624,37.045,37.0812,42046.0
2021-01-15 11:15:00,41.07,41.1,41.0,41.08,61133.0,37.0812,37.1082,37.018,37.0902,61133.0
2021-01-15 11:20:00,41.07,41.11,40.99,41.01,41469.0,37.0812,37.1173,37.0089,37.027,41469.0
2021-01-15 11:25:00,41.02,41.21,41.02,41.2,24302.0,37.036,37.2076,37.036,37.1985,24302.0
2021-01-15 11:30:00,41.19,41.25,41.17,41.17,22311.0,37.1895,37.2437,37.1714,37.1714,22311.0
2021-01-15 11:35:00,41.16,41.27,41.15,41.26,37649.0,37.1624,37.2617,37.1534,37.2527,37649.0
2021-01-15 11:40:00,41.27,41.36,41.26,41.32,28557.0,37.2617,37.343,37.2527,37.3069,28557.0
2021-01-15 11:45:00,41.33,41.38,41.27,41.27,27441.0,37.3159,37.3611,37.2617,37.2617,27441.0
2021-01-15 11:50:00,41.28,41.29,41.2,41.21,29377.0,37.2708,37.2798,37.1985,37.2076,29377.0
2021-01-15 11:55:00,41.21,41.23,41.12,41.21,62115.0,37.2076,37.2256,37.1263,37.2076,62115.0
2021-01-15 12:00:00,41.2,41.21,41.08,41.14,97918.0,37.1985,37.2076,37.0902,37.1444,97918.0
2021-01-15 12:05:00,41.15,41.17,41.08,41.12,19975.0,37.1534,37.1714,37.0902,37.1263,19975.0
2021-01-15 12:10:00,41.11,41.23,41.06,41.22,38840.0,37.1173,37.2256,37.0721,37.2166,38840.0
2021-01-15 12:15:00,41.23,41.33,41.2,41.31,20048.0,37.2256,37.3159,37.1985,37.2979,20048.0
2021-01-15 12:20:00,41.31,41.31,41.22,41.23,41660.0,37.2979,37.2979,37.2166,37.2256,41660.0
2021-01-15 12:25:00,41.23,41.24,41.18,41.22,21512.0,37.2256,37.2346,37.1805,37.2166,21512.0
2021-01-15 12:30:00,41.21,41.31,41.2,41.23,43726.0,37.2076,37.2979,37.1985,37.2256,43726.0
2021-01-15 12:35:00,41.22,41.3,41.2,41.3,23470.0,37.2166,37.2888,37.1985,37.2888,23470.0
2021-01-15 12:40:00,41.29,41.33,41.27,41.31,20655.0,37.2798,37.3159,37.2617,37.2979,20655.0
2021-01-15 12:45:00,41.3,41.33,41.25,41.32,22586.0,37.2888,37.3159,37.2437,37.3069,22586.0
2021-01-15 12:50:00,41.32,41.36,41.28,41.35,23644.0,37.3069,37.343,37.2708,37.334,23644.0
2021-01-15 12:55:00,41.35,41.37,41.33,41.35,20845.0,37.334,37.352,37.3159,37.334,20845.0
2021-01-15 13:00:00,41.36,41.38,41.25,41.27,34046.0,37.343,37.3611,37.2437,37.2617,34046.0
2021-01-15 13:05:00,41.27,41.31,41.26,41.3,14891.0,37.2617,37.2979,37.2527,37.2888,14891.0
2021-01-15 13:10:00,41.31,41.36,41.26,41.28,22749.0,37.2979,37.343,37.2527,37.2708,22749.0
2021-01-15 13:15:00,41.28,41.39,41.27,41.38,24707.0,37.2708,37.3701,37.2617,37.3611,24707.0
2021-01-15 13:20:00,41.37,41.42,41.33,41.42,14294.0,37.352,37.3972,37.3159,37.3972,14294.0
2021-01-15 13:25:00,41.42,41.42,41.29,41.34,26413.0,37.3972,37.3972,37.2798,37.3249,26413.0
2021-01-15 13:30:00,41.33,41.36,41.32,41.35,15965.0,37.3159,37.343,37.3069,37.334,15965.0
2021-01-15 13:35:00,41.34,41.36,41.31,41.33,19291.0,37.3249,37.343,37.2979,37.3159,19291.0
2021-01-15 13:40:00,41.32,41.37,41.31,41.34,22384.0,37.3069,37.352,37.2979,37.3249,22384.0
2021-01-15 13:45:00,41.35,41.42,41.34,41.38,73658.0,37.334,37.3972,37.3249,37.3611,73658.0
2021-01-15 13:50:00,41.37,41.38,41.26,41.27,45547.0,37.352,37.3611,37.2527,37.2617,45547.0
2021-01-15 13:55:00,41.27,41.35,41.26,41.34,20343.0,37.2617,37.334,37.2527,37.3249,20343.0
2021-01-15 14:00:00,41.33,41.38,41.29,41.37,35622.0,37.3159,37.3611,37.2798,37.352,35622.0
2021-01-15 14:05:00,41.38,41.4,41.35,41.36,26195.0,37.3611,37.3791,37.334,37.343,26195.0
2021-01-15 14:10:00,41.35,41.35,41.32,41.34,60114.0,37.334,37.334,37.3069,37.3249,60114.0
2021-01-15 14:15:00,41.34,41.38,41.3,41.34,66261.0,37.3249,37.3611,37.2888,37.3249,66261.0
2021-01-15 14:20:00,41.32,41.37,41.31,41.32,11760.0,37.3069,37.352,37.2979,37.3069,11760.0
2021-01-15 14:25:00,41.31,41.37,41.31,41.35,18689.0,37.2979,37.352,37.2979,37.334,18689.0
2021-01-15 14:30:00,41.36,41.41,41.35,41.37,25753.0,37.343,37.3881,37.334,37.352,25753.0
2021-01-15 14:35:00,41.37,41.42,41.36,41.37,22668.0,37.352,37.3972,37.343,37.352,22668.0
2021-01-15 14:40:00,41.36,41.39,41.34,41.35,17251.0,37.343,37.3701,37.3249,37.334,17251.0
2021-01-15 14:45:00,41.34,41.44,41.34,41.42,77763.0,37.3249,37.4152,37.3249,37.3972,77763.0
2021-01-15 14:50:00,41.43,41.44,41.38,41.41,26153.0,37.4062,37.4152,37.3611,37.3881,26153.0
2021-01-15 14:55:00,41.4,41.43,41.37,41.39,22734.0,37.3791,37.4062,37.352,37.3701,22734.0
2021-01-15 15:00:00,41.39,41.44,41.39,41.4,24770.0,37.3701,37.4152,37.3701,37.3791,24770.0
2021-01-15 15:05:00,41.4,41.42,41.37,41.41,79560.0,37.3791,37.3972,37.352,37.3881,79560.0
2021-01-15 15:10:00,41.42,41.51,41.41,41.44,62615.0,37.3972,37.4784,37.3881,37.4152,62615.0
2021-01-15 15:15:00,41.45,41.49,41.41,41.43,41992.0,37.4243,37.4604,37.3881,37.4062,41992.0
2021-01-15 15:20:00,41.42,41.43,41.35,41.4,41910.0,37.3972,37.4062,37.334,37.3791,41910.0
2021-01-15 15:25:00,41.4,41.42,41.36,41.39,48237.0,37.3791,37.3972,37.343,37.3701,48237.0
2021-01-15 15:30:00,41.39,41.4,41.35,41.39,95216.0,37.3701,37.3791,37.334,37.3701,95216.0
2021-01-15 15:35:00,41.39,41.42,41.36,41.38,87549.0,37.3701,37.3972,37.343,37.3611,87549.0
2021-01-15 15:40:00,41.38,41.42,41.33,41.35,133548.0,37.3611,37.3972,37.3159,37.334,133548.0
2021-01-15 15:45:00,41.35,41.38,41.3,41.36,147568.0,37.334,37.3611,37.2888,37.343,147568.0
2021-01-15 15:50:00,41.35,41.4,41.3,41.38,218460.0,37.334,37.3791,37.2888,37.3611,218460.0
2021-01-15 15:55:00,41.38,41.46,41.32,41.34,658246.0,37.3611,37.4333,37.3069,37.3249,658246.0
2021-01-19 09:30:00,41.58,41.84,41.52,41.71,123627.0,37.5416,37.7764,37.4875,37.659,123627.0
2021-01-19 09:35:00,41.71,41.93,41.7,41.92,67851.0,37.659,37.8576,37.65,37.8486,67851.0
2021-01-19 09:40:00,41.91,41.93,41.68,41.84,40998.0,37.8396,37.8576,37.6319,37.7764,40998.0
2021-01-19 09:45:00,41.87,41.98,41.85,41.96,30003.0,37.8035,37.9028,37.7854,37.8847,30003.0
2021-01-19 09:50:00,41.96,42.09,41.95,42.06,89314.0,37.8847,38.0021,37.8757,37.975,89314.0
2021-01-19 09:55:00,42.05,42.07,41.95,41.98,75356.0,37.966,37.984,37.8757,37.9028,75356.0
2021-01-19 10:00:00,41.97,42.01,41.88,41.97,69225.0,37.8938,37.9299,37.8125,37.8938,69225.0
2021-01-19 10:05:00,41.97,42.0,41.82,41.82,26394.0,37.8938,37.9208,37.7583,37.7583,26394.0
2021-01-19 10:10:00,41.81,41.81,41.73,41.77,30611.0,37.7493,37.7493,37.6771,37.7132,30611.0
2021-01-19 10:15:00,41.77,41.77,41.61,41.63,46295.0,37.7132,37.7132,37.5687,37.5868,46295.0
2021-01-19 10:20:00,41.62,41.67,41.57,41.65,15024.0,37.5777,37.6229,37.5326,37.6048,15024.0
2021-01-19 10:25:00,41.64,41.69,41.6,41.69,11869.0,37.5958,37.6409,37.5597,37.6409,11869.0
2021-01-19 10:30:00,41.69,41.82,41.68,41.79,21858.0,37.6409,37.7583,37.6319,37.7312,21858.0
2021-01-19 10:35:00,41.8,41.81,41.7,41.71,25351.0,37.7403,37.7493,37.65,37.659,25351.0
2021-01-19 10:40:00,41.72,41.76,41.68,41.76,30423.0,37.668,37.7041,37.6319,37.7041,30423.0
2021-01-19 10:45:00,41.76,41.93,41.75,41.93,53204.0,37.7041,37.8576,37.6951,37.8576,53204.0
2021-01-19 10:50:00,41.94,42.04,41.94,42.01,39555.0,37.8667,37.957,37.8667,37.9299,39555.0
2021-01-19 10:55:00,42.01,42.05,41.98,41.99,28445.0,37.9299,37.966,37.9028,37.9118,28445.0
2021-01-19 11:00:00,41.99,42.13,41.98,42.11,45540.0,37.9118,38.0382,37.9028,38.0202,45540.0
2021-01-19 11:05:00,42.11,42.11,41.97,41.98,29334.0,38.0202,38.0202,37.8938,37.9028,29334.0
2021-01-19 11:10:00,41.98,42.05,41.97,42.05,23832.0,37.9028,37.966,37.8938,37.966,23832.0
2021-01-19 11:15:00,42.05,42.08,42.01,42.05,30369.0,37.966,37.9931,37.9299,37.966,30369.0
2021-01-19 11:20:00,42.06,42.15,42.05,42.15,35430.0,37.975,38.0563,37.966,38.0563,35430.0
2021-01-19 11:25:00,42.15,42.18,42.12,42.18,26879.0,38.0563,38.0834,38.0292,38.0834,26879.0
2021-01-19 11:30:00,42.18,42.18,42.06,42.09,30905.0,38.0834,38.0834,37.975,38.0021,30905.0
2021-01-19 11:35:00,42.09,42.17,42.07,42.16,21313.0,38.0021,38.0743,37.984,38.0653,21313.0
2021-01-19 11:40:00,42.16,42.22,42.12,42.21,52351.0,38.0653,38.1195,38.0292,38.1104,52351.0
2021-01-19 11:45:00,42.21,42.23,42.18,42.21,51040.0,38.1104,38.1285,38.0834,38.1104,51040.0
2021-01-19 11:50:00,42.21,42.24,42.18,42.2,73357.0,38.1104,38.1375,38.0834,38.1014,73357.0
2021-01-19 11:55:00,42.21,42.21,42.13,42.15,58684.0,38.1104,38.1104,38.0382,38.0563,58684.0
2021-01-19 12:00:00,42.16,42.22,42.15,42.22,27029.0,38.0653,38.1195,38.0563,38.1195,27029.0
2021-01-19 12:05:00,42.22,42.27,42.21,42.25,127409.0,38.1195,38.1646,38.1104,38.1466,127409.0
2021-01-19 12:10:00,42.25,42.27,42.22,42.25,58003.0,38.1466,38.1646,38.1195,38.1466,58003.0
2021-01-19 12:15:00,42.24,42.26,42.21,42.25,24499.0,38.1375,38.1556,38.1104,38.1466,24499.0
2021-01-19 12:20:00,42.26,42.26,42.22,42.24,53430.0,38.1556,38.1556,38.1195,38.1375,53430.0
2021-01-19 12:25:00,42.24,42.25,42.22,42.24,23469.0,38.1375,38.1466,38.1195,38.1375,23469.0
2021-01-19 12:30:00,42.24,42.24,42.2,42.23,26583.0,38.1375,38.1375,38.1014,38.1285,26583.0
2021-01-19 12:35:00,42.23,42.27,42.2,42.27,28109.0,38.1285,38.1646,38.1014,38.1646,28109.0
2021-01-19 12:40:00,42.27,42.34,42.26,42.34,84442.0,38.1646,38.2278,38.1556,38.2278,84442.0
2021-01-19 12:45:00,42.35,42.35,42.32,42.33,70628.0,38.2368,38.2368,38.2098,38.2188,70628.0
2021-01-19 12:50:00,42.33,42.35,42.3,42.35,29509.0,38.2188,38.2368,38.1917,38.2368,29509.0
2021-01-19 12:55:00,42.34,42.35,42.28,42.3,15640.0,38.2278,38.2368,38.1736,38.1917,15640.0
2021-01-19 13:00:00,42.3,42.31,42.27,42.28,9016.0,38.1917,38.2007,38.1646,38.1736,9016.0
2021-01-19 13:05:00,42.28,42.3,42.27,42.29,9757.0,38.1736,38.1917,38.1646,38.1827,9757.0
2021-01-19 13:10:00,42.29,42.31,42.26,42.3,12336.0,38.1827,38.2007,38.1556,38.1917,12336.0
2021-01-19 13:15:00,42.3,42.31,42.24,42.25,25441.0,38.1917,38.2007,38.1375,38.1466,25441.0
2021-01-19 13:20:00,42.25,42.29,42.24,42.26,16681.0,38.1466,38.1827,38.1375,38.1556,16681.0
2021-01-19 13:25:00,42.26,42.35,42.26,42.33,39309.0,38.1556,38.2368,38.1556,38.2188,39309.0
2021-01-19 13:30:00,42.33,42.35,42.3,42.33,50589.0,38.2188,38.2368,38.1917,38.2188,50589.0
2021-01-19 13:35:00,42.33,42.36,42.31,42.33,17070.0,38.2188,38.2459,38.2007,38.2188,17070.0
2021-01-19 13:40:00,42.32,42.36,42.32,42.33,23766.0,38.2098,38.2459,38.2098,38.2188,23766.0
2021-01-19 13:45:00,42.33,42.36,42.3,42.36,18709.0,38.2188,38.2459,38.1917,38.2459,18709.0
2021-01-19 13:50:00,42.37,42.37,42.33,42.34,29313.0,38.2549,38.2549,38.2188,38.2278,29313.0
2021-01-19 13:55:00,42.34,42.37,42.32,42.35,20763.0,38.2278,38.2549,38.2098,38.2368,20763.0
2021-01-19 14:00:00,42.35,42.36,42.3,42.32,16170.0,38.2368,38.2459,38.1917,38.2098,16170.0
2021-01-19 14:05:00,42.31,42.35,42.3,42.33,23856.0,38.2007,38.2368,38.1917,38.2188,23856.0
2021-01-19 14:10:00,42.32,42.33,42.3,42.32,23568.0,38.2098,38.2188,38.1917,38.2098,23568.0
2021-01-19 14:15:00,42.32,42.34,42.31,42.33,32193.0,38.2098,38.2278,38.2007,38.2188,32193.0
2021-01-19 14:20:00,42.31,42.33,42.27,42.3,38067.0,38.2007,38.2188,38.1646,38.1917,38067.0
2021-01-19 14:25:00,42.3,42.32,42.29,42.31,27355.0,38.1917,38.2098,38.1827,38.2007,27355.0
2021-01-19 14:30:00,42.31,42.36,42.31,42.36,70052.0,38.2007,38.2459,38.2007,38.2459,70052.0
2021-01-19 14:35:00,42.36,42.38,42.3,42.31,32010.0,38.2459,38.2639,38.1917,38.2007,32010.0
2021-01-19 14:40:00,42.3,42.33,42.25,42.26,44347.0,38.1917,38.2188,38.1466,38.1556,44347.0
2021-01-19 14:45:00,42.26,42.35,42.25,42.34,44511.0,38.1556,38.2368,38.1466,38.2278,44511.0
2021-01-19 14:50:00,42.35,42.37,42.33,42.34,45013.0,38.2368,38.2549,38.2188,38.2278,45013.0
2021-01-19 14:55:00,42.34,42.41,42.34,42.41,90265.0,38.2278,38.291,38.2278,38.291,90265.0
2021-01-19 15:00:00,42.41,42.41,42.38,42.41,55935.0,38.291,38.291,38.2639,38.291,55935.0
2021-01-19 15:05:00,42.41,42.41,42.33,42.37,51282.0,38.291,38.291,38.2188,38.2549,51282.0
2021-01-19 15:10:00,42.37,42.42,42.36,42.39,67223.0,38.2549,38.3,38.2459,38.273,67223.0
2021-01-19 15:15:00,42.39,42.41,42.3,42.32,81682.0,38.273,38.291,38.1917,38.2098,81682.0
2021-01-19 15:20:00,42.31,42.33,42.27,42.3,54620.0,38.2007,38.2188,38.1646,38.1917,54620.0
2021-01-19 15:25:00,42.31,42.33,42.28,42.3,83912.0,38.2007,38.2188,38.1736,38.1917,83912.0
2021-01-19 15:30:00,42.3,42.3,42.25,42.3,48973.0,38.1917,38.1917,38.1466,38.1917,48973.0
2021-01-19 15:35:00,42.3,42.31,42.23,42.24,76535.0,38.1917,38.2007,38.1285,38.1375,76535.0
2021-01-19 15:40:00,42.24,42.31,42.23,42.26,57900.0,38.1375,38.2007,38.1285,38.1556,57900.0
2021-01-19 15:45:00,42.25,42.3,42.23,42.26,110007.0,38.1466,38.1917,38.1285,38.1556,110007.0
2021-01-19 15:50:00,42.25,42.31,42.24,42.27,184499.0,38.1466,38.2007,38.1375,38.1646,184499.0
2021-01-19 15:55:00,42.26,42.29,42.23,42.26,247641.0,38.1556,38.1827,38.1285,38.1556,247641.0
2021-01-20 09:30:00,42.23,42.52,42.22,42.34,294789.0,38.1285,38.3903,38.1195,38.2278,294789.0
2021-01-20 09:35:00,42.34,42.4,42.17,42.17,136333.0,38.2278,38.282,38.0743,38.0743,136333.0
2021-01-20 09:40:00,42.19,42.19,42.04,42.11,59695.0,38.0924,38.0924,37.957,38.0202,59695.0
2021-01-20 09:45:00,42.11,42.35,42.1,42.33,67993.0,38.0202,38.2368,38.0111,38.2188,67993.0
2021-01-20 09:50:00,42.34,42.43,42.27,42.42,86435.0,38.2278,38.3091,38.1646,38.3,86435.0
2021-01-20 09:55:00,42.41,42.5,42.39,42.43,68334.0,38.291,38.3723,38.273,38.3091,68334.0
2021-01-20 10:00:00,42.43,42.45,42.3,42.43,73156.0,38.3091,38.3271,38.1917,38.3091,73156.0
2021-01-20 10:05:00,42.43,42.49,42.42,42.49,78787.0,38.3091,38.3632,38.3,38.3632,78787.0
2021-01-20 10:10:00,42.5,42.55,42.3,42.31,89380.0,38.3723,38.4174,38.1917,38.2007,89380.0
2021-01-20 10:15:00,42.31,42.55,42.31,42.51,84726.0,38.2007,38.4174,38.2007,38.3813,84726.0
2021-01-20 10:20:00,42.52,42.57,42.4,42.5,75266.0,38.3903,38.4355,38.282,38.3723,75266.0
2021-01-20 10:25:00,42.51,42.52,42.38,42.44,30253.0,38.3813,38.3903,38.2639,38.3181,30253.0
2021-01-20 10:30:00,42.43,42.52,42.4,42.52,56974.0,38.3091,38.3903,38.282,38.3903,56974.0
2021-01-20 10:35:00,42.52,42.56,42.48,42.55,32255.0,38.3903,38.4264,38.3542,38.4174,32255.0
2021-01-20 10:40:00,42.55,42.57,42.49,42.52,49366.0,38.4174,38.4355,38.3632,38.3903,49366.0
2021-01-20 10:45:00,42.52,42.53,42.44,42.52,68927.0,38.3903,38.3994,38.3181,38.3903,68927.0
2021-01-20 10:50:00,42.52,42.53,42.48,42.48,60791.0,38.3903,38.3994,38.3542,38.3542,60791.0
2021-01-20 10:55:00,42.48,42.49,42.35,42.4,44536.0,38.3542,38.3632,38.2368,38.282,44536.0
2021-01-20 11:00:00,42.39,42.39,42.2,42.2,105236.0,38.273,38.273,38.1014,38.1014,105236.0
2021-01-20 11:05:00,42.2,42.2,42.0,42.01,66595.0,38.1014,38.1014,37.9208,37.9299,66595.0
2021-01-20 11:10:00,42.01,42.07,42.0,42.07,38098.0,37.9299,37.984,37.9208,37.984,38098.0
2021-01-20 11:15:00,42.06,42.16,42.06,42.13,103115.0,37.975,38.0653,37.975,38.0382,103115.0
2021-01-20 11:20:00,42.13,42.15,42.08,42.09,39127.0,38.0382,38.0563,37.9931,38.0021,39127.0
2021-01-20 11:25:00,42.08,42.15,42.0,42.12,35535.0,37.9931,38.0563,37.9208,38.0292,35535.0
2021-01-20 11:30:00,42.13,42.16,42.1,42.16,34282.0,38.0382,38.0653,38.0111,38.0653,34282.0
2021-01-20 11:35:00,42.16,42.22,42.14,42.21,45246.0,38.0653,38.1195,38.0472,38.1104,45246.0
2021-01-20 11:40:00,42.21,42.32,42.2,42.32,42505.0,38.1104,38.2098,38.1014,38.2098,42505.0
2021-01-20 11:45:00,42.31,42.35,42.25,42.25,98908.0,38.2007,38.2368,38.1466,38.1466,98908.0
2021-01-20 11:50:00,42.25,42.3,42.2,42.24,35780.0,38.1466,38.1917,38.1014,38.1375,35780.0
2021-01-20 11:55:00,42.23,42.24,42.13,42.14,77927.0,38.1285,38.1375,38.0382,38.0472,77927.0
2021-01-20 12:00:00,42.15,42.22,42.15,42.19,27978.0,38.0563,38.1195,38.0563,38.0924,27978.0
2021-01-20 12:05:00,42.19,42.28,42.19,42.27,26832.0,38.0924,38.1736,38.0924,38.1646,26832.0
2021-01-20 12:10:00,42.27,42.32,42.24,42.28,39391.0,38.1646,38.2098,38.1375,38.1736,39391.0
2021-01-20 12:15:00,42.29,42.33,42.28,42.33,20993.0,38.1827,38.2188,38.1736,38.2188,20993.0
2021-01-20 12:20:00,42.33,42.37,42.33,42.37,37569.0,38.2188,38.2549,38.2188,38.2549,37569.0
2021-01-20 12:25:00,42.39,42.42,42.37,42.42,40576.0,38.273,38.3,38.2549,38.3,40576.0
2021-01-20 12:30:00,42.41,42.44,42.27,42.28,40115.0,38.291,38.3181,38.1646,38.1736,40115.0
2021-01-20 12:35:00,42.27,42.28,42.2,42.24,28314.0,38.1646,38.1736,38.1014,38.1375,28314.0
2021-01-20 12:40:00,42.24,42.31,42.22,42.3,42756.0,38.1375,38.2007,38.1195,38.1917,42756.0
2021-01-20 12:45:00,42.31,42.32,42.23,42.3,46900.0,38.2007,38.2098,38.1285,38.1917,46900.0
2021-01-20 12:50:00,42.3,42.36,42.29,42.36,32342.0,38.1917,38.2459,38.1827,38.2459,32342.0
2021-01-20 12:55:00,42.35,42.38,42.32,42.34,32279.0,38.2368,38.2639,38.2098,38.2278,32279.0
2021-01-20 13:00:00,42.34,42.37,42.33,42.36,27951.0,38.2278,38.2549,38.2188,38.2459,27951.0
2021-01-20 13:05:00,42.35,42.38,42.31,42.38,24645.0,38.2368,38.2639,38.2007,38.2639,24645.0
2021-01-20 13:10:00,42.37,42.38,42.35,42.36,24218.0,38.2549,38.2639,38.2368,38.2459,24218.0
2021-01-20 13:15:00,42.36,42.39,42.36,42.38,15017.0,38.2459,38.273,38.2459,38.2639,15017.0
2021-01-20 13:20:00,42.38,42.38,42.32,42.35,32152.0,38.2639,38.2639,38.2098,38.2368,32152.0
2021-01-20 13:25:00,42.36,42.4,42.35,42.36,30857.0,38.2459,38.282,38.2368,38.2459,30857.0
2021-01-20 13:30:00,42.36,42.41,42.36,42.39,31927.0,38.2459,38.291,38.2459,38.273,31927.0
2021-01-20 13:35:00,42.4,42.42,42.38,42.39,29710.0,38.282,38.3,38.2639,38.273,29710.0
2021-01-20 13:40:00,42.39,42.44,42.38,42.43,19451.0,38.273,38.3181,38.2639,38.3091,19451.0
2021-01-20 13:45:00,42.44,42.44,42.32,42.33,31244.0,38.3181,38.3181,38.2098,38.2188,31244.0
2021-01-20 13:50:00,42.32,42.36,42.32,42.34,20302.0,38.2098,38.2459,38.2098,38.2278,20302.0
2021-01-20 13:55:00,42.34,42.34,42.26,42.26,35484.0,38.2278,38.2278,38.1556,38.1556,35484.0
2021-01-20 14:00:00,42.27,42.28,42.26,42.27,22987.0,38.1646,38.1736,38.1556,38.1646,22987.0
2021-01-20 14:05:00,42.26,42.29,42.26,42.27,25374.0,38.1556,38.1827,38.1556,38.1646,25374.0
2021-01-20 14:10:00,42.27,42.27,42.15,42.2,38594.0,38.1646,38.1646,38.0563,38.1014,38594.0
2021-01-20 14:15:00,42.2,42.22,42.19,42.19,38803.0,38.1014,38.1195,38.0924,38.0924,38803.0
2021-01-20 14:20:00,42.2,42.2,42.13,42.14,45013.0,38.1014,38.1014,38.0382,38.0472,45013.0
2021-01-20 14:25:00,42.15,42.18,42.14,42.18,24442.0,38.0563,38.0834,38.0472,38.0834,24442.0
2021-01-20 14:30:00,42.17,42.19,42.16,42.18,32215.0,38.0743,38.0924,38.0653,38.0834,32215.0
2021-01-20 14:35:00,42.18,42.23,42.18,42.22,37377.0,38.0834,38.1285,38.0834,38.1195,37377.0
2021-01-20 14:40:00,42.22,42.25,42.2,42.23,40146.0,38.1195,38.1466,38.1014,38.1285,40146.0
2021-01-20 14:45:00,42.23,42.26,42.23,42.25,29704.0,38.1285,38.1556,38.1285,38.1466,29704.0
2021-01-20 14:50:00,42.25,42.27,42.2,42.24,39855.0,38.1466,38.1646,38.1014,38.1375,39855.0
2021-01-20 14:55:00,42.25,42.25,42.16,42.2,33230.0,38.1466,38.1466,38.0653,38.1014,33230.0
2021-01-20 15:00:00,42.21,42.22,42.15,42.15,38011.0,38.1104,38.1195,38.0563,38.0563,38011.0
2021-01-20 15:05:00,42.16,42.19,42.12,42.18,27391.0,38.0653,38.0924,38.0292,38.0834,27391.0
2021-01-20 15:10:00,42.18,42.19,42.08,42.1,44064.0,38.0834,38.0924,37.9931,38.0111,44064.0
2021-01-20 15:15:00,42.09,42.13,42.09,42.12,50725.0,38.0021,38.0382,38.0021,38.0292,50725.0
2021-01-20 15:20:00,42.13,42.17,42.13,42.13,51694.0,38.0382,38.0743,38.0382,38.0382,51694.0
2021-01-20 15:25:00,42.13,42.19,42.1,42.16,49018.0,38.0382,38.0924,38.0111,38.0653,49018.0
2021-01-20 15:30:00,42.16,42.19,42.11,42.14,66097.0,38.0653,38.0924,38.0202,38.0472,66097.0
2021-01-20 15:35:00,42.14,42.14,42.08,42.1,71887.0,38.0472,38.0472,37.9931,38.0111,71887.0
2021-01-20 15:40:00,42.09,42.11,42.07,42.1,55721.0,38.0021,38.0202,37.984,38.0111,55721.0
2021-01-20 15:45:00,42.09,42.14,42.07,42.07,79426.0,38.0021,38.0472,37.984,37.984,79426.0
2021-01-20 15:50:00,42.1,42.13,42.07,42.11,84954.0,38.0111,38.0382,37.984,38.0202,84954.0
2021-01-20 15:55:00,42.11,42.11,42.02,42.08,236729.0,38.0202,38.0202,37.9389,37.9931,236729.0
2021-01-21 09:30:00,41.95,42.13,41.85,42.01,133396.0,37.8757,38.0382,37.7854,37.9299,133396.0
2021-01-21 09:35:00,42.01,42.02,41.88,41.93,53047.0,37.9299,37.9389,37.8125,37.8576,53047.0
2021-01-21 09:40:00,41.9,41.97,41.81,41.88,77316.0,37.8305,37.8938,37.7493,37.8125,77316.0
2021-01-21 09:45:00,41.88,41.91,41.81,41.81,56057.0,37.8125,37.8396,37.7493,37.7493,56057.0
2021-01-21 09:50:00,41.82,41.97,41.82,41.97,94840.0,37.7583,37.8938,37.7583,37.8938,94840.0
2021-01-21 09:55:00,41.96,42.07,41.96,42.05,83790.0,37.8847,37.984,37.8847,37.966,83790.0
2021-01-21 10:00:00,42.04,42.05,41.94,41.97,74212.0,37.957,37.966,37.8667,37.8938,74212.0
2021-01-21 10:05:00,41.98,41.98,41.79,41.79,77518.0,37.9028,37.9028,37.7312,37.7312,77518.0
2021-01-21 10:10:00,41.78,41.83,41.73,41.82,66587.0,37.7222,37.7673,37.6771,37.7583,66587.0
2021-01-21 10:15:00,41.81,41.97,41.79,41.97,64500.0,37.7493,37.8938,37.7312,37.8938,64500.0
2021-01-21 10:20:00,41.96,42.04,41.93,42.02,61377.0,37.8847,37.957,37.8576,37.9389,61377.0
2021-01-21 10:25:00,42.03,42.14,42.01,42.12,110820.0,37.9479,38.0472,37.9299,38.0292,110820.0
2021-01-21 10:30:00,42.12,42.14,41.95,42.01,43961.0,38.0292,38.0472,37.8757,37.9299,43961.0
2021-01-21 10:35:00,42.0,42.02,41.93,41.98,92084.0,37.9208,37.9389,37.8576,37.9028,92084.0
2021-01-21 10:40:00,41.98,41.98,41.82,41.84,76587.0,37.9028,37.9028,37.7583,37.7764,76587.0
2021-01-21 10:45:00,41.83,41.86,41.78,41.85,43744.0,37.7673,37.7944,37.7222,37.7854,43744.0
2021-01-21 10:50:00,41.84,41.89,41.77,41.77,85452.0,37.7764,37.8215,37.7132,37.7132,85452.0
2021-01-21 10:55:00,41.77,41.78,41.66,41.69,28631.0,37.7132,37.7222,37.6139,37.6409,28631.0
2021-01-21 11:00:00,41.69,41.69,41.47,41.57,139243.0,37.6409,37.6409,37.4423,37.5326,139243.0
2021-01-21 11:05:00,41.57,41.57,41.43,41.48,41031.0,37.5326,37.5326,37.4062,37.4513,41031.0
2021-01-21 11:10:00,41.47,41.52,41.44,41.52,29539.0,37.4423,37.4875,37.4152,37.4875,29539.0
2021-01-21 11:15:00,41.52,41.69,41.51,41.69,49794.0,37.4875,37.6409,37.4784,37.6409,49794.0
2021-01-21 11:20:00,41.71,41.82,41.68,41.8,47488.0,37.659,37.7583,37.6319,37.7403,47488.0
2021-01-21 11:25:00,41.8,41.85,41.77,41.83,44255.0,37.7403,37.7854,37.7132,37.7673,44255.0
2021-01-21 11:30:00,41.83,41.85,41.71,41.75,52891.0,37.7673,37.7854,37.659,37.6951,52891.0
2021-01-21 11:35:00,41.75,41.75,41.66,41.68,32801.0,37.6951,37.6951,37.6139,37.6319,32801.0
2021-01-21 11:40:00,41.68,41.7,41.67,41.68,39066.0,37.6319,37.65,37.6229,37.6319,39066.0
2021-01-21 11:45:00,41.68,41.68,41.6,41.6,37345.0,37.6319,37.6319,37.5597,37.5597,37345.0
2021-01-21 11:50:00,41.61,41.62,41.45,41.47,36823.0,37.5687,37.5777,37.4243,37.4423,36823.0
2021-01-21 11:55:00,41.47,41.51,41.41,41.49,41024.0,37.4423,37.4784,37.3881,37.4604,41024.0
2021-01-21 12:00:00,41.49,41.54,41.48,41.53,33026.0,37.4604,37.5055,37.4513,37.4965,33026.0
2021-01-21 12:05:00,41.53,41.55,41.47,41.48,30222.0,37.4965,37.5145,37.4423,37.4513,30222.0
2021-01-21 12:10:00,41.48,41.49,41.42,41.47,18360.0,37.4513,37.4604,37.3972,37.4423,18360.0
2021-01-21 12:15:00,41.46,41.47,41.35,41.38,45546.0,37.4333,37.4423,37.334,37.3611,45546.0
2021-01-21 12:20:00,41.38,41.42,41.32,41.4,37460.0,37.3611,37.3972,37.3069,37.3791,37460.0
2021-01-21 12:25:00,41.41,41.44,41.38,41.4,35826.0,37.3881,37.4152,37.3611,37.3791,35826.0
2021-01-21 12:30:00,41.39,41.4,41.32,41.36,27939.0,37.3701,37.3791,37.3069,37.343,27939.0
2021-01-21 12:35:00,41.36,41.38,41.33,41.34,23439.0,37.343,37.3611,37.3159,37.3249,23439.0
2021-01-21 12:40:00,41.34,41.4,41.34,41.36,21748.0,37.3249,37.3791,37.3249,37.343,21748.0
2021-01-21 12:45:00,41.36,41.4,41.35,41.39,22737.0,37.343,37.3791,37.334,37.3701,22737.0
2021-01-21 12:50:00,41.39,41.42,41.35,41.41,38465.0,37.3701,37.3972,37.334,37.3881,38465.0
2021-01-21 12:55:00,41.41,41.46,41.4,41.44,26275.0,37.3881,37.4333,37.3791,37.4152,26275.0
2021-01-21 13:00:00,41.44,41.48,41.41,41.41,25809.0,37.4152,37.4513,37.3881,37.3881,25809.0
2021-01-21 13:05:00,41.41,41.44,41.41,41.42,23135.0,37.3881,37.4152,37.3881,37.3972,23135.0
2021-01-21 13:10:00,41.41,41.48,41.41,41.47,16097.0,37.3881,37.4513,37.3881,37.4423,16097.0
2021-01-21 13:15:00,41.46,41.47,41.37,41.38,32391.0,37.4333,37.4423,37.352,37.3611,32391.0
2021-01-21 13:20:00,41.38,41.41,41.37,41.4,19652.0,37.3611,37.3881,37.352,37.3791,19652.0
2021-01-21 13:25:00,41.4,41.4,41.26,41.27,28645.0,37.3791,37.3791,37.2527,37.2617,28645.0
2021-01-21 13:30:00,41.28,41.3,41.27,41.29,22373.0,37.2708,37.2888,37.2617,37.2798,22373.0
2021-01-21 13:35:00,41.3,41.32,41.2,41.2,80732.0,37.2888,37.3069,37.1985,37.1985,80732.0
2021-01-21 13:40:00,41.21,41.31,41.2,41.31,50249.0,37.2076,37.2979,37.1985,37.2979,50249.0
2021-01-21 13:45:00,41.32,41.32,41.29,41.3,26534.0,37.3069,37.3069,37.2798,37.2888,26534.0
2021-01-21 13:50:00,41.3,41.32,41.26,41.3,46365.0,37.2888,37.3069,37.2527,37.2888,46365.0
2021-01-21 13:55:00,41.3,41.33,41.26,41.3,52851.0,37.2888,37.3159,37.2527,37.2888,52851.0
2021-01-21 14:00:00,41.3,41.32,41.25,41.27,38976.0,37.2888,37.3069,37.2437,37.2617,38976.0
2021-01-21 14:05:00,41.26,41.36,41.25,41.36,38549.0,37.2527,37.343,37.2437,37.343,38549.0
2021-01-21 14:10:00,41.36,41.41,41.35,41.38,59534.0,37.343,37.3881,37.334,37.3611,59534.0
2021-01-21 14:15:00,41.38,41.47,41.37,41.47,27033.0,37.3611,37.4423,37.352,37.4423,27033.0
2021-01-21 14:20:00,41.46,41.53,41.43,41.45,44432.0,37.4333,37.4965,37.4062,37.4243,44432.0
2021-01-21 14:25:00,41.45,41.47,41.42,41.46,23859.0,37.4243,37.4423,37.3972,37.4333,23859.0
2021-01-21 14:30:00,41.47,41.47,41.4,41.45,22087.0,37.4423,37.4423,37.3791,37.4243,22087.0
2021-01-21 14:35:00,41.45,41.56,41.45,41.54,36621.0,37.4243,37.5236,37.4243,37.5055,36621.0
2021-01-21 14:40:00,41.54,41.55,41.52,41.53,29998.0,37.5055,37.5145,37.4875,37.4965,29998.0
2021-01-21 14:45:00,41.54,41.54,41.45,41.47,40240.0,37.5055,37.5055,37.4243,37.4423,40240.0
2021-01-21 14:50:00,41.47,41.5,41.44,41.45,29825.0,37.4423,37.4694,37.4152,37.4243,29825.0
2021-01-21 14:55:00,41.45,41.48,41.43,41.44,26034.0,37.4243,37.4513,37.4062,37.4152,26034.0
2021-01-21 15:00:00,41.45,41.53,41.44,41.53,34286.0,37.4243,37.4965,37.4152,37.4965,34286.0
2021-01-21 15:05:00,41.53,41.56,41.52,41.52,23980.0,37.4965,37.5236,37.4875,37.4875,23980.0
2021-01-21 15:10:00,41.52,41.55,41.48,41.53,43702.0,37.4875,37.5145,37.4513,37.4965,43702.0
2021-01-21 15:15:00,41.53,41.55,41.46,41.48,57836.0,37.4965,37.5145,37.4333,37.4513,57836.0
2021-01-21 15:20:00,41.48,41.48,41.4,41.44,40831.0,37.4513,37.4513,37.3791,37.4152,40831.0
2021-01-21 15:25:00,41.44,41.47,41.39,41.4,50433.0,37.4152,37.4423,37.3701,37.3791,50433.0
2021-01-21 15:30:00,41.39,41.4,41.32,41.36,57452.0,37.3701,37.3791,37.3069,37.343,57452.0
2021-01-21 15:35:00,41.36,41.37,41.27,41.27,51820.0,37.343,37.352,37.2617,37.2617,51820.0
2021-01-21 15:40:00,41.29,41.34,41.28,41.3,75906.0,37.2798,37.3249,37.2708,37.2888,75906.0
2021-01-21 15:45:00,41.3,41.31,41.23,41.23,61442.0,37.2888,37.2979,37.2256,37.2256,61442.0
2021-01-21 15:50:00,41.24,41.26,41.13,41.16,109706.0,37.2346,37.2527,37.1353,37.1624,109706.0
2021-01-21 15:55:00,41.17,41.22,41.04,41.06,310294.0,37.1714,37.2166,37.0541,37.0721,310294.0
2021-01-22 09:30:00,40.59,40.93,40.49,40.73,144811.0,36.6478,36.9548,36.5575,36.7742,144811.0
2021-01-22 09:35:00,40.7,40.81,40.65,40.72,110506.0,36.7471,36.8464,36.702,36.7652,110506.0
2021-01-22 09:40:00,40.72,40.75,40.66,40.72,29723.0,36.7652,36.7922,36.711,36.7652,29723.0
2021-01-22 09:45:00,40.73,40.75,40.64,40.66,31982.0,36.7742,36.7922,36.6929,36.711,31982.0
2021-01-22 09:50:00,40.66,40.66,40.54,40.58,27293.0,36.711,36.711,36.6026,36.6388,27293.0
2021-01-22 09:55:00,40.59,40.59,40.41,40.44,53334.0,36.6478,36.6478,36.4853,36.5123,53334.0
2021-01-22 10:00:00,40.45,40.53,40.44,40.51,40102.0,36.5214,36.5936,36.5123,36.5755,40102.0
2021-01-22 10:05:00,40.52,40.53,40.4,40.4,43410.0,36.5846,36.5936,36.4762,36.4762,43410.0
2021-01-22 10:10:00,40.41,40.48,40.41,40.48,44517.0,36.4853,36.5485,36.4853,36.5485,44517.0
2021-01-22 10:15:00,40.48,40.52,40.34,40.37,49942.0,36.5485,36.5846,36.4221,36.4491,49942.0
2021-01-22 10:20:00,40.36,40.36,40.18,40.24,38893.0,36.4401,36.4401,36.2776,36.3318,38893.0
2021-01-22 10:25:00,40.23,40.25,40.11,40.11,23652.0,36.3227,36.3408,36.2144,36.2144,23652.0
2021-01-22 10:30:00,40.09,40.13,40.05,40.07,37475.0,36.1963,36.2325,36.1602,36.1783,37475.0
2021-01-22 10:35:00,40.07,40.1,40.0,40.01,65739.0,36.1783,36.2054,36.1151,36.1241,65739.0
2021-01-22 10:40:00,40.02,40.13,40.01,40.07,27522.0,36.1331,36.2325,36.1241,36.1783,27522.0
2021-01-22 10:45:00,40.07,40.13,40.02,40.04,50996.0,36.1783,36.2325,36.1331,36.1512,50996.0
2021-01-22 10:50:00,40.04,40.08,39.97,39.97,24311.0,36.1512,36.1873,36.088,36.088,24311.0
2021-01-22 10:55:00,39.97,40.08,39.95,40.07,45268.0,36.088,36.1873,36.0699,36.1783,45268.0
2021-01-22 11:00:00,40.07,40.22,40.07,40.19,57140.0,36.1783,36.3137,36.1783,36.2866,57140.0
2021-01-22 11:05:00,40.19,40.19,40.11,40.11,32559.0,36.2866,36.2866,36.2144,36.2144,32559.0
2021-01-22 11:10:00,40.11,40.13,40.05,40.1,26515.0,36.2144,36.2325,36.1602,36.2054,26515.0
2021-01-22 11:15:00,40.11,40.15,40.07,40.09,14690.0,36.2144,36.2505,36.1783,36.1963,14690.0
2021-01-22 11:20:00,40.12,40.22,40.11,40.16,22553.0,36.2234,36.3137,36.2144,36.2595,22553.0
2021-01-22 11:25:00,40.17,40.2,40.07,40.14,69189.0,36.2686,36.2957,36.1783,36.2415,69189.0
2021-01-22 11:30:00,40.14,40.18,40.09,40.13,86042.0,36.2415,36.2776,36.1963,36.2325,86042.0
2021-01-22 11:35:00,40.13,40.21,40.12,40.18,53242.0,36.2325,36.3047,36.2234,36.2776,53242.0
2021-01-22 11:40:00,40.17,40.18,40.08,40.11,76327.0,36.2686,36.2776,36.1873,36.2144,76327.0
2021-01-22 11:45:00,40.11,40.18,40.08,40.16,67014.0,36.2144,36.2776,36.1873,36.2595,67014.0
2021-01-22 11:50:00,40.16,40.26,40.16,40.21,29892.0,36.2595,36.3498,36.2595,36.3047,29892.0
2021-01-22 11:55:00,40.22,40.36,40.22,40.34,19750.0,36.3137,36.4401,36.3137,36.4221,19750.0
2021-01-22 12:00:00,40.34,40.42,40.23,40.25,35547.0,36.4221,36.4943,36.3227,36.3408,35547.0
2021-01-22 12:05:00,40.24,40.27,40.2,40.21,36455.0,36.3318,36.3589,36.2957,36.3047,36455.0
2021-01-22 12:10:00,40.21,40.24,40.2,40.21,15835.0,36.3047,36.3318,36.2957,36.3047,15835.0
2021-01-22 12:15:00,40.22,40.25,40.15,40.18,14070.0,36.3137,36.3408,36.2505,36.2776,14070.0
2021-01-22 12:20:00,40.18,40.25,40.17,40.19,16901.0,36.2776,36.3408,36.2686,36.2866,16901.0
2021-01-22 12:25:00,40.19,40.22,40.18,40.2,15785.0,36.2866,36.3137,36.2776,36.2957,15785.0
2021-01-22 12:30:00,40.19,40.21,40.16,40.18,18312.0,36.2866,36.3047,36.2595,36.2776,18312.0
2021-01-22 12:35:00,40.18,40.22,40.17,40.22,14823.0,36.2776,36.3137,36.2686,36.3137,14823.0
2021-01-22 12:40:00,40.22,40.22,40.17,40.18,17677.0,36.3137,36.3137,36.2686,36.2776,17677.0
2021-01-22 12:45:00,40.18,40.24,40.16,40.22,11409.0,36.2776,36.3318,36.2595,36.3137,11409.0
2021-01-22 12:50:00,40.21,40.3,40.2,40.3,11555.0,36.3047,36.3859,36.2957,36.3859,11555.0
2021-01-22 12:55:00,40.29,40.34,40.27,40.3,13073.0,36.3769,36.4221,36.3589,36.3859,13073.0
2021-01-22 13:00:00,40.31,40.31,40.28,40.28,9444.0,36.395,36.395,36.3679,36.3679,9444.0
2021-01-22 13:05:00,40.27,40.28,40.22,40.26,7806.0,36.3589,36.3679,36.3137,36.3498,7806.0
2021-01-22 13:10:00,40.26,40.27,40.23,40.24,16010.0,36.3498,36.3589,36.3227,36.3318,16010.0
2021-01-22 13:15:00,40.24,40.29,40.23,40.29,7979.0,36.3318,36.3769,36.3227,36.3769,7979.0
2021-01-22 13:20:00,40.3,40.33,40.3,40.31,9287.0,36.3859,36.413,36.3859,36.395,9287.0
2021-01-22 13:25:00,40.32,40.32,40.26,40.28,7565.0,36.404,36.404,36.3498,36.3679,7565.0
2021-01-22 13:30:00,40.27,40.3,40.27,40.29,10744.0,36.3589,36.3859,36.3589,36.3769,10744.0
2021-01-22 13:35:00,40.29,40.32,40.28,40.32,10760.0,36.3769,36.404,36.3679,36.404,10760.0
2021-01-22 13:40:00,40.32,40.34,40.29,40.31,15294.0,36.404,36.4221,36.3769,36.395,15294.0
2021-01-22 13:45:00,40.32,40.33,40.27,40.29,8956.0,36.404,36.413,36.3589,36.3769,8956.0
2021-01-22 13:50:00,40.27,40.31,40.27,40.29,8944.0,36.3589,36.395,36.3589,36.3769,8944.0
2021-01-22 13:55:00,40.29,40.29,40.2,40.21,10004.0,36.3769,36.3769,36.2957,36.3047,10004.0
2021-01-22 14:00:00,40.21,40.22,40.16,40.19,21192.0,36.3047,36.3137,36.2595,36.2866,21192.0
2021-01-22 14:05:00,40.19,40.22,40.13,40.14,29331.0,36.2866,36.3137,36.2325,36.2415,29331.0
2021-01-22 14:10:00,40.14,40.19,40.14,40.19,14517.0,36.2415,36.2866,36.2415,36.2866,14517.0
2021-01-22 14:15:00,40.19,40.26,40.19,40.24,14081.0,36.2866,36.3498,36.2866,36.3318,14081.0
2021-01-22 14:20:00,40.24,40.29,40.23,40.29,12768.0,36.3318,36.3769,36.3227,36.3769,12768.0
2021-01-22 14:25:00,40.29,40.3,40.27,40.29,13227.0,36.3769,36.3859,36.3589,36.3769,13227.0
2021-01-22 14:30:00,40.29,40.3,40.28,40.28,24293.0,36.3769,36.3859,36.3679,36.3679,24293.0
2021-01-22 14:35:00,40.27,40.28,40.24,40.27,13396.0,36.3589,36.3679,36.3318,36.3589,13396.0
2021-01-22 14:40:00,40.27,40.29,40.25,40.27,13242.0,36.3589,36.3769,36.3408,36.3589,13242.0
2021-01-22 14:45:00,40.26,40.36,40.25,40.34,16986.0,36.3498,36.4401,36.3408,36.4221,16986.0
2021-01-22 14:50:00,40.34,40.36,40.31,40.33,18565.0,36.4221,36.4401,36.395,36.413,18565.0
2021-01-22 14:55:00,40.33,40.34,40.26,40.27,10022.0,36.413,36.4221,36.3498,36.3589,10022.0
2021-01-22 15:00:00,40.27,40.29,40.26,40.28,14783.0,36.3589,36.3769,36.3498,36.3679,14783.0
2021-01-22 15:05:00,40.28,40.37,40.27,40.29,32720.0,36.3679,36.4491,36.3589,36.3769,32720.0
2021-01-22 15:10:00,40.3,40.3,40.19,40.2,36946.0,36.3859,36.3859,36.2866,36.2957,36946.0
2021-01-22 15:15:00,40.2,40.21,40.14,40.16,29518.0,36.2957,36.3047,36.2415,36.2595,29518.0
2021-01-22 15:20:00,40.16,40.17,40.12,40.15,73410.0,36.2595,36.2686,36.2234,36.2505,73410.0
2021-01-22 15:25:00,40.15,40.28,40.14,40.25,97274.0,36.2505,36.3679,36.2415,36.3408,97274.0
2021-01-22 15:30:00,40.25,40.25,40.17,40.19,48988.0,36.3408,36.3408,36.2686,36.2866,48988.0
2021-01-22 15:35:00,40.2,40.21,40.14,40.2,104775.0,36.2957,36.3047,36.2415,36.2957,104775.0
2021-01-22 15:40:00,40.2,40.35,40.2,40.3,117190.0,36.2957,36.4311,36.2957,36.3859,117190.0
2021-01-22 15:45:00,40.29,40.29,40.2,40.21,56815.0,36.3769,36.3769,36.2957,36.3047,56815.0
2021-01-22 15:50:00,40.21,40.27,40.18,40.19,109773.0,36.3047,36.3589,36.2776,36.2866,109773.0
2021-01-22 15:55:00,40.18,40.19,40.06,40.06,387122.0,36.2776,36.2866,36.1693,36.1693,387122.0
2021-01-25 09:30:00,39.53,39.7,39.39,39.39,129154.0,35.6907,35.8442,35.5643,35.5643,129154.0
2021-01-25 09:35:00,39.43,39.47,39.32,39.4,67549.0,35.6004,35.6366,35.5011,35.5734,67549.0
2021-01-25 09:40:00,39.4,39.5,39.39,39.42,35410.0,35.5734,35.6636,35.5643,35.5914,35410.0
2021-01-25 09:45:00,39.41,39.47,39.36,39.4,48390.0,35.5824,35.6366,35.5372,35.5734,48390.0
2021-01-25 09:50:00,39.36,39.39,39.21,39.27,39371.0,35.5372,35.5643,35.4018,35.456,39371.0
2021-01-25 09:55:00,39.28,39.41,39.19,39.22,54070.0,35.465,35.5824,35.3838,35.4108,54070.0
2021-01-25 10:00:00,39.22,39.38,39.2,39.37,49960.0,35.4108,35.5553,35.3928,35.5463,49960.0
2021-01-25 10:05:00,39.37,39.52,39.37,39.49,57506.0,35.5463,35.6817,35.5463,35.6546,57506.0
2021-01-25 10:10:00,39.5,39.57,39.46,39.57,53012.0,35.6636,35.7268,35.6275,35.7268,53012.0
2021-01-25 10:15:00,39.59,39.64,39.57,39.63,20248.0,35.7449,35.79,35.7268,35.781,20248.0
2021-01-25 10:20:00,39.63,39.73,39.57,39.72,38674.0,35.781,35.8713,35.7268,35.8623,38674.0
2021-01-25 10:25:00,39.71,39.8,39.71,39.77,19724.0,35.8532,35.9345,35.8532,35.9074,19724.0
2021-01-25 10:30:00,39.78,39.8,39.66,39.67,38416.0,35.9164,35.9345,35.8081,35.8171,38416.0
2021-01-25 10:35:00,39.67,39.7,39.57,39.59,32190.0,35.8171,35.8442,35.7268,35.7449,32190.0
2021-01-25 10:40:00,39.6,39.6,39.52,39.53,19362.0,35.7539,35.7539,35.6817,35.6907,19362.0
2021-01-25 10:45:00,39.54,39.58,39.45,39.45,25875.0,35.6998,35.7359,35.6185,35.6185,25875.0
2021-01-25 10:50:00,39.44,39.45,39.35,39.39,23611.0,35.6095,35.6185,35.5282,35.5643,23611.0
2021-01-25 10:55:00,39.39,39.43,39.21,39.23,46757.0,35.5643,35.6004,35.4018,35.4199,46757.0
2021-01-25 11:00:00,39.23,39.31,39.16,39.19,33021.0,35.4199,35.4921,35.3567,35.3838,33021.0
2021-01-25 11:05:00,39.16,39.25,38.98,39.03,56489.0,35.3567,35.4379,35.1941,35.2393,56489.0
2021-01-25 11:10:00,39.06,39.22,39.03,39.17,33047.0,35.2664,35.4108,35.2393,35.3657,33047.0
2021-01-25 11:15:00,39.14,39.23,39.05,39.21,24505.0,35.3386,35.4199,35.2573,35.4018,24505.0
2021-01-25 11:20:00,39.19,39.25,39.17,39.21,19855.0,35.3838,35.4379,35.3657,35.4018,19855.0
2021-01-25 11:25:00,39.21,39.26,39.1,39.13,21897.0,35.4018,35.447,35.3025,35.3296,21897.0
2021-01-25 11:30:00,39.14,39.19,39.03,39.16,41975.0,35.3386,35.3838,35.2393,35.3567,41975.0
2021-01-25 11:35:00,39.18,39.21,39.12,39.18,15605.0,35.3747,35.4018,35.3206,35.3747,15605.0
2021-01-25 11:40:00,39.16,39.23,39.11,39.19,22049.0,35.3567,35.4199,35.3115,35.3838,22049.0
2021-01-25 11:45:00,39.19,39.27,39.19,39.21,24945.0,35.3838,35.456,35.3838,35.4018,24945.0
2021-01-25 11:50:00,39.21,39.21,39.15,39.18,24692.0,35.4018,35.4018,35.3476,35.3747,24692.0
2021-01-25 11:55:00,39.18,39.24,39.15,39.24,16375.0,35.3747,35.4289,35.3476,35.4289,16375.0
2021-01-25 12:00:00,39.25,39.27,39.18,39.18,16093.0,35.4379,35.456,35.3747,35.3747,16093.0
2021-01-25 12:05:00,39.19,39.3,39.17,39.26,11204.0,35.3838,35.4831,35.3657,35.447,11204.0
2021-01-25 12:10:00,39.27,39.29,39.23,39.27,17042.0,35.456,35.474,35.4199,35.456,17042.0
2021-01-25 12:15:00,39.28,39.36,39.25,39.25,36764.0,35.465,35.5372,35.4379,35.4379,36764.0
2021-01-25 12:20:00,39.24,39.37,39.24,39.36,23734.0,35.4289,35.5463,35.4289,35.5372,23734.0
2021-01-25 12:25:00,39.35,39.4,39.32,39.34,10326.0,35.5282,35.5734,35.5011,35.5192,10326.0
2021-01-25 12:30:00,39.3,39.37,39.25,39.37,11011.0,35.4831,35.5463,35.4379,35.5463,11011.0
2021-01-25 12:35:00,39.35,39.41,39.35,39.38,12132.0,35.5282,35.5824,35.5282,35.5553,12132.0
2021-01-25 12:40:00,39.38,39.53,39.38,39.46,59463.0,35.5553,35.6907,35.5553,35.6275,59463.0
2021-01-25 12:45:00,39.47,39.5,39.45,39.45,18616.0,35.6366,35.6636,35.6185,35.6185,18616.0
2021-01-25 12:50:00,39.47,39.49,39.38,39.41,40439.0,35.6366,35.6546,35.5553,35.5824,40439.0
2021-01-25 12:55:00,39.41,39.41,39.36,39.39,13271.0,35.5824,35.5824,35.5372,35.5643,13271.0
2021-01-25 13:00:00,39.39,39.4,39.36,39.36,13015.0,35.5643,35.5734,35.5372,35.5372,13015.0
2021-01-25 13:05:00,39.36,39.36,39.31,39.34,11808.0,35.5372,35.5372,35.4921,35.5192,11808.0
2021-01-25 13:10:00,39.34,39.44,39.32,39.43,13902.0,35.5192,35.6095,35.5011,35.6004,13902.0
2021-01-25 13:15:00,39.44,39.53,39.43,39.52,13350.0,35.6095,35.6907,35.6004,35.6817,13350.0
2021-01-25 13:20:00,39.51,39.57,39.51,39.55,18755.0,35.6727,35.7268,35.6727,35.7088,18755.0
2021-01-25 13:25:00,39.57,39.6,39.56,39.59,11668.0,35.7268,35.7539,35.7178,35.7449,11668.0
2021-01-25 13:30:00,39.59,39.66,39.57,39.64,9020.0,35.7449,35.8081,35.7268,35.79,9020.0
2021-01-25 13:35:00,39.63,39.69,39.63,39.66,12535.0,35.781,35.8352,35.781,35.8081,12535.0
2021-01-25 13:40:00,39.67,39.68,39.62,39.62,15175.0,35.8171,35.8262,35.772,35.772,15175.0
2021-01-25 13:45:00,39.61,39.63,39.54,39.56,18616.0,35.763,35.781,35.6998,35.7178,18616.0
2021-01-25 13:50:00,39.55,39.59,39.51,39.51,16836.0,35.7088,35.7449,35.6727,35.6727,16836.0
2021-01-25 13:55:00,39.51,39.56,39.49,39.55,13794.0,35.6727,35.7178,35.6546,35.7088,13794.0
2021-01-25 14:00:00,39.56,39.59,39.47,39.59,14239.0,35.7178,35.7449,35.6366,35.7449,14239.0
2021-01-25 14:05:00,39.58,39.65,39.57,39.62,34369.0,35.7359,35.7991,35.7268,35.772,34369.0
2021-01-25 14:10:00,39.61,39.66,39.59,39.64,26544.0,35.763,35.8081,35.7449,35.79,26544.0
2021-01-25 14:15:00,39.64,39.65,39.54,39.63,17593.0,35.79,35.7991,35.6998,35.781,17593.0
2021-01-25 14:20:00,39.64,39.66,39.58,39.59,18169.0,35.79,35.8081,35.7359,35.7449,18169.0
2021-01-25 14:25:00,39.59,39.61,39.56,39.6,11121.0,35.7449,35.763,35.7178,35.7539,11121.0
2021-01-25 14:30:00,39.59,39.63,39.59,39.61,14684.0,35.7449,35.781,35.7449,35.763,14684.0
2021-01-25 14:35:00,39.6,39.61,39.51,39.51,15792.0,35.7539,35.763,35.6727,35.6727,15792.0
2021-01-25 14:40:00,39.51,39.54,39.49,39.53,11804.0,35.6727,35.6998,35.6546,35.6907,11804.0
2021-01-25 14:45:00,39.53,39.6,39.53,39.58,16216.0,35.6907,35.7539,35.6907,35.7359,16216.0
2021-01-25 14:50:00,39.58,39.6,39.48,39.49,22877.0,35.7359,35.7539,35.6456,35.6546,22877.0
2021-01-25 14:55:00,39.5,39.52,39.47,39.5,14739.0,35.6636,35.6817,35.6366,35.6636,14739.0
2021-01-25 15:00:00,39.5,39.58,39.49,39.57,11251.0,35.6636,35.7359,35.6546,35.7268,11251.0
2021-01-25 15:05:00,39.58,39.67,39.57,39.66,18439.0,35.7359,35.8171,35.7268,35.8081,18439.0
2021-01-25 15:10:00,39.65,39.65,39.5,39.51,163688.0,35.7991,35.7991,35.6636,35.6727,163688.0
2021-01-25 15:15:00,39.51,39.56,39.49,39.56,33654.0,35.6727,35.7178,35.6546,35.7178,33654.0
2021-01-25 15:20:00,39.56,39.57,39.51,39.54,36466.0,35.7178,35.7268,35.6727,35.6998,36466.0
2021-01-25 15:25:00,39.53,39.59,39.52,39.55,20960.0,35.6907,35.7449,35.6817,35.7088,20960.0
2021-01-25 15:30:00,39.55,39.57,39.46,39.47,54550.0,35.7088,35.7268,35.6275,35.6366,54550.0
2021-01-25 15:35:00,39.48,39.56,39.45,39.54,68301.0,35.6456,35.7178,35.6185,35.6998,68301.0
2021-01-25 15:40:00,39.54,39.57,39.47,39.49,55456.0,35.6998,35.7268,35.6366,35.6546,55456.0
2021-01-25 15:45:00,39.48,39.52,39.44,39.51,78539.0,35.6456,35.6817,35.6095,35.6727,78539.0
2021-01-25 15:50:00,39.51,39.53,39.47,39.5,103000.0,35.6727,35.6907,35.6366,35.6636,103000.0
2021-01-25 15:55:00,39.51,39.6,39.46,39.58,254456.0,35.6727,35.7539,35.6275,35.7359,254456.0
2021-01-26 09:30:00,39.87,39.94,39.64,39.75,107175.0,35.9977,36.0609,35.79,35.8894,107175.0
2021-01-26 09:35:00,39.72,39.81,39.62,39.7,30044.0,35.8623,35.9435,35.772,35.8442,30044.0
2021-01-26 09:40:00,39.73,39.84,39.67,39.84,20580.0,35.8713,35.9706,35.8171,35.9706,20580.0
2021-01-26 09:45:00,39.84,39.92,39.68,39.69,34569.0,35.9706,36.0429,35.8262,35.8352,34569.0
2021-01-26 09:50:00,39.69,39.69,39.53,39.53,27522.0,35.8352,35.8352,35.6907,35.6907,27522.0
2021-01-26 09:55:00,39.53,39.62,39.52,39.54,31205.0,35.6907,35.772,35.6817,35.6998,31205.0
2021-01-26 10:00:00,39.55,39.64,39.55,39.62,20614.0,35.7088,35.79,35.7088,35.772,20614.0
2021-01-26 10:05:00,39.62,39.71,39.61,39.69,18924.0,35.772,35.8532,35.763,35.8352,18924.0
2021-01-26 10:10:00,39.7,39.71,39.52,39.62,21659.0,35.8442,35.8532,35.6817,35.772,21659.0
2021-01-26 10:15:00,39.61,39.66,39.57,39.63,26152.0,35.763,35.8081,35.7268,35.781,26152.0
2021-01-26 10:20:00,39.63,39.72,39.61,39.64,14304.0,35.781,35.8623,35.763,35.79,14304.0
2021-01-26 10:25:00,39.64,39.71,39.56,39.71,21316.0,35.79,35.8532,35.7178,35.8532,21316.0
2021-01-26 10:30:00,39.72,39.73,39.6,39.6,20520.0,35.8623,35.8713,35.7539,35.7539,20520.0
2021-01-26 10:35:00,39.6,39.62,39.56,39.62,10718.0,35.7539,35.772,35.7178,35.772,10718.0
2021-01-26 10:40:00,39.62,39.68,39.56,39.68,16036.0,35.772,35.8262,35.7178,35.8262,16036.0
2021-01-26 10:45:00,39.67,39.8,39.67,39.77,68864.0,35.8171,35.9345,35.8171,35.9074,68864.0
2021-01-26 10:50:00,39.78,39.78,39.64,39.68,129736.0,35.9164,35.9164,35.79,35.8262,129736.0
2021-01-26 10:55:00,39.68,39.73,39.63,39.7,67851.0,35.8262,35.8713,35.781,35.8442,67851.0
2021-01-26 11:00:00,39.7,39.75,39.63,39.71,118863.0,35.8442,35.8894,35.781,35.8532,118863.0
2021-01-26 11:05:00,39.7,39.74,39.6,39.62,88967.0,35.8442,35.8803,35.7539,35.772,88967.0
2021-01-26 11:10:00,39.62,39.7,39.6,39.61,24958.0,35.772,35.8442,35.7539,35.763,24958.0
2021-01-26 11:15:00,39.61,39.65,39.57,39.6,18294.0,35.763,35.7991,35.7268,35.7539,18294.0
2021-01-26 11:20:00,39.61,39.63,39.56,39.63,17660.0,35.763,35.781,35.7178,35.781,17660.0
2021-01-26 11:25:00,39.62,39.7,39.6,39.7,11628.0,35.772,35.8442,35.7539,35.8442,11628.0
2021-01-26 11:30:00,39.7,39.7,39.64,39.65,14245.0,35.8442,35.8442,35.79,35.7991,14245.0
2021-01-26 11:35:00,39.64,39.64,39.58,39.61,16392.0,35.79,35.79,35.7359,35.763,16392.0
2021-01-26 11:40:00,39.62,39.63,39.54,39.55,13284.0,35.772,35.781,35.6998,35.7088,13284.0
2021-01-26 11:45:00,39.54,39.55,39.48,39.5,37267.0,35.6998,35.7088,35.6456,35.6636,37267.0
2021-01-26 11:50:00,39.49,39.54,39.45,39.49,24473.0,35.6546,35.6998,35.6185,35.6546,24473.0
2021-01-26 11:55:00,39.5,39.54,39.49,39.49,26951.0,35.6636,35.6998,35.6546,35.6546,26951.0
2021-01-26 12:00:00,39.5,39.54,39.49,39.5,41835.0,35.6636,35.6998,35.6546,35.6636,41835.0
2021-01-26 12:05:00,39.51,39.53,39.49,39.52,39205.0,35.6727,35.6907,35.6546,35.6817,39205.0
2021-01-26 12:10:00,39.52,39.54,39.46,39.47,42651.0,35.6817,35.6998,35.6275,35.6366,42651.0
2021-01-26 12:15:00,39.47,39.48,39.43,39.46,24589.0,35.6366,35.6456,35.6004,35.6275,24589.0
2021-01-26 12:20:00,39.46,39.51,39.45,39.51,24399.0,35.6275,35.6727,35.6185,35.6727,24399.0
2021-01-26 12:25:00,39.51,39.57,39.5,39.53,14445.0,35.6727,35.7268,35.6636,35.6907,14445.0
2021-01-26 12:30:00,39.53,39.59,39.53,39.59,12469.0,35.6907,35.7449,35.6907,35.7449,12469.0
2021-01-26 12:35:00,39.59,39.65,39.59,39.64,8739.0,35.7449,35.7991,35.7449,35.79,8739.0
2021-01-26 12:40:00,39.64,39.64,39.56,39.56,10502.0,35.79,35.79,35.7178,35.7178,10502.0
2021-01-26 12:45:00,39.55,39.56,39.52,39.54,6489.0,35.7088,35.7178,35.6817,35.6998,6489.0
2021-01-26 12:50:00,39.55,39.59,39.55,39.58,3490.0,35.7088,35.7449,35.7088,35.7359,3490.0
2021-01-26 12:55:00,39.58,39.62,39.56,39.58,11810.0,35.7359,35.772,35.7178,35.7359,11810.0
2021-01-26 13:00:00,39.58,39.67,39.58,39.67,2862.0,35.7359,35.8171,35.7359,35.8171,2862.0
2021-01-26 13:05:00,39.66,39.69,39.64,39.68,14917.0,35.8081,35.8352,35.79,35.8262,14917.0
2021-01-26 13:10:00,39.69,39.73,39.66,39.68,15903.0,35.8352,35.8713,35.8081,35.8262,15903.0
2021-01-26 13:15:00,39.67,39.7,39.64,39.64,6050.0,35.8171,35.8442,35.79,35.79,6050.0
2021-01-26 13:20:00,39.65,39.65,39.59,39.61,18141.0,35.7991,35.7991,35.7449,35.763,18141.0
2021-01-26 13:25:00,39.61,39.63,39.59,39.62,4609.0,35.763,35.781,35.7449,35.772,4609.0
2021-01-26 13:30:00,39.62,39.64,39.6,39.64,9875.0,35.772,35.79,35.7539,35.79,9875.0
2021-01-26 13:35:00,39.62,39.64,39.6,39.62,12315.0,35.772,35.79,35.7539,35.772,12315.0
2021-01-26 13:40:00,39.61,39.65,39.6,39.64,4157.0,35.763,35.7991,35.7539,35.79,4157.0
2021-01-26 13:45:00,39.64,39.64,39.59,39.6,4211.0,35.79,35.79,35.7449,35.7539,4211.0
2021-01-26 13:50:00,39.6,39.61,39.54,39.55,6345.0,35.7539,35.763,35.6998,35.7088,6345.0
2021-01-26 13:55:00,39.55,39.58,39.55,39.55,42410.0,35.7088,35.7359,35.7088,35.7088,42410.0
2021-01-26 14:00:00,39.55,39.56,39.53,39.55,11880.0,35.7088,35.7178,35.6907,35.7088,11880.0
2021-01-26 14:05:00,39.55,39.58,39.53,39.58,8475.0,35.7088,35.7359,35.6907,35.7359,8475.0
2021-01-26 14:10:00,39.58,39.6,39.55,39.57,35384.0,35.7359,35.7539,35.7088,35.7268,35384.0
2021-01-26 14:15:00,39.56,39.56,39.53,39.55,8553.0,35.7178,35.7178,35.6907,35.7088,8553.0
2021-01-26 14:20:00,39.55,39.55,39.51,39.54,7538.0,35.7088,35.7088,35.6727,35.6998,7538.0
2021-01-26 14:25:00,39.53,39.53,39.44,39.48,14462.0,35.6907,35.6907,35.6095,35.6456,14462.0
2021-01-26 14:30:00,39.48,39.52,39.46,39.51,42057.0,35.6456,35.6817,35.6275,35.6727,42057.0
2021-01-26 14:35:00,39.51,39.51,39.47,39.48,8753.0,35.6727,35.6727,35.6366,35.6456,8753.0
2021-01-26 14:40:00,39.48,39.48,39.44,39.45,17666.0,35.6456,35.6456,35.6095,35.6185,17666.0
2021-01-26 14:45:00,39.45,39.47,39.41,39.42,11851.0,35.6185,35.6366,35.5824,35.5914,11851.0
2021-01-26 14:50:00,39.41,39.46,39.41,39.46,13614.0,35.5824,35.6275,35.5824,35.6275,13614.0
2021-01-26 14:55:00,39.45,39.51,39.45,39.51,16868.0,35.6185,35.6727,35.6185,35.6727,16868.0
2021-01-26 15:00:00,39.52,39.53,39.47,39.52,14352.0,35.6817,35.6907,35.6366,35.6817,14352.0
2021-01-26 15:05:00,39.52,39.53,39.49,39.51,9459.0,35.6817,35.6907,35.6546,35.6727,9459.0
2021-01-26 15:10:00,39.51,39.53,39.47,39.48,11956.0,35.6727,35.6907,35.6366,35.6456,11956.0
2021-01-26 15:15:00,39.48,39.48,39.43,39.45,13650.0,35.6456,35.6456,35.6004,35.6185,13650.0
2021-01-26 15:20:00,39.45,39.47,39.44,39.45,8959.0,35.6185,35.6366,35.6095,35.6185,8959.0
2021-01-26 15:25:00,39.46,39.48,39.44,39.47,15821.0,35.6275,35.6456,35.6095,35.6366,15821.0
2021-01-26 15:30:00,39.47,39.49,39.41,39.44,20142.0,35.6366,35.6546,35.5824,35.6095,20142.0
2021-01-26 15:35:00,39.43,39.44,39.33,39.33,29172.0,35.6004,35.6095,35.5102,35.5102,29172.0
2021-01-26 15:40:00,39.33,39.34,39.27,39.29,37879.0,35.5102,35.5192,35.456,35.474,37879.0
2021-01-26 15:45:00,39.29,39.31,39.22,39.23,84309.0,35.474,35.4921,35.4108,35.4199,84309.0
2021-01-26 15:50:00,39.23,39.25,39.09,39.13,111249.0,35.4199,35.4379,35.2935,35.3296,111249.0
2021-01-26 15:55:00,39.13,39.18,39.01,39.1,472570.0,35.3296,35.3747,35.2212,35.3025,472570.0
2021-01-27 09:30:00,38.57,38.67,38.44,38.45,92520.0,34.824,34.9143,34.7066,34.7156,92520.0
2021-01-27 09:35:00,38.45,38.74,38.41,38.54,69045.0,34.7156,34.9775,34.6795,34.7969,69045.0
2021-01-27 09:40:00,38.53,38.53,38.12,38.12,50643.0,34.7879,34.7879,34.4177,34.4177,50643.0
2021-01-27 09:45:00,38.11,38.31,38.05,38.2,93935.0,34.4086,34.5892,34.3545,34.4899,93935.0
2021-01-27 09:50:00,38.2,38.26,37.88,38.05,142699.0,34.4899,34.5441,34.201,34.3545,142699.0
2021-01-27 09:55:00,38.05,38.2,37.95,38.02,67962.0,34.3545,34.4899,34.2642,34.3274,67962.0
2021-01-27 10:00:00,38.01,38.23,37.97,38.15,47738.0,34.3184,34.517,34.2822,34.4448,47738.0
2021-01-27 10:05:00,38.14,38.14,37.94,38.01,85927.0,34.4357,34.4357,34.2552,34.3184,85927.0
2021-01-27 10:10:00,38.02,38.22,38.02,38.11,42831.0,34.3274,34.508,34.3274,34.4086,42831.0
2021-01-27 10:15:00,38.11,38.23,38.0,38.19,34608.0,34.4086,34.517,34.3093,34.4809,34608.0
2021-01-27 10:20:00,38.2,38.3,38.17,38.24,37607.0,34.4899,34.5802,34.4628,34.526,37607.0
2021-01-27 10:25:00,38.27,38.36,38.22,38.24,22266.0,34.5531,34.6344,34.508,34.526,22266.0
2021-01-27 10:30:00,38.25,38.39,38.2,38.32,41200.0,34.535,34.6615,34.4899,34.5982,41200.0
2021-01-27 10:35:00,38.31,38.34,38.25,38.28,35650.0,34.5892,34.6163,34.535,34.5621,35650.0
2021-01-27 10:40:00,38.29,38.29,38.16,38.26,44717.0,34.5712,34.5712,34.4538,34.5441,44717.0
2021-01-27 10:45:00,38.27,38.31,38.24,38.26,20444.0,34.5531,34.5892,34.526,34.5441,20444.0
2021-01-27 10:50:00,38.26,38.32,38.16,38.29,16736.0,34.5441,34.5982,34.4538,34.5712,16736.0
2021-01-27 10:55:00,38.32,38.36,38.24,38.32,28912.0,34.5982,34.6344,34.526,34.5982,28912.0
2021-01-27 11:00:00,38.33,38.38,38.3,38.38,25787.0,34.6073,34.6524,34.5802,34.6524,25787.0
2021-01-27 11:05:00,38.37,38.41,38.34,38.41,31078.0,34.6434,34.6795,34.6163,34.6795,31078.0
2021-01-27 11:10:00,38.41,38.41,38.3,38.31,13876.0,34.6795,34.6795,34.5802,34.5892,13876.0
2021-01-27 11:15:00,38.29,38.35,38.26,38.26,26816.0,34.5712,34.6253,34.5441,34.5441,26816.0
2021-01-27 11:20:00,38.27,38.32,38.24,38.3,31958.0,34.5531,34.5982,34.526,34.5802,31958.0
2021-01-27 11:25:00,38.32,38.39,38.32,38.38,13858.0,34.5982,34.6615,34.5982,34.6524,13858.0
2021-01-27 11:30:00,38.38,38.44,38.33,38.33,21646.0,34.6524,34.7066,34.6073,34.6073,21646.0
2021-01-27 11:35:00,38.32,38.41,38.29,38.33,15357.0,34.5982,34.6795,34.5712,34.6073,15357.0
2021-01-27 11:40:00,38.34,38.38,38.3,38.31,17902.0,34.6163,34.6524,34.5802,34.5892,17902.0
2021-01-27 11:45:00,38.3,38.35,38.24,38.25,27676.0,34.5802,34.6253,34.526,34.535,27676.0
2021-01-27 11:50:00,38.24,38.28,38.18,38.21,39090.0,34.526,34.5621,34.4718,34.4989,39090.0
2021-01-27 11:55:00,38.21,38.26,38.12,38.14,24194.0,34.4989,34.5441,34.4177,34.4357,24194.0
2021-01-27 12:00:00,38.13,38.15,38.07,38.13,27575.0,34.4267,34.4448,34.3725,34.4267,27575.0
2021-01-27 12:05:00,38.14,38.25,38.13,38.24,22378.0,34.4357,34.535,34.4267,34.526,22378.0
2021-01-27 12:10:00,38.24,38.26,38.2,38.22,39376.0,34.526,34.5441,34.4899,34.508,39376.0
2021-01-27 12:15:00,38.21,38.29,38.19,38.23,19620.0,34.4989,34.5712,34.4809,34.517,19620.0
2021-01-27 12:20:00,38.23,38.24,38.12,38.13,12981.0,34.517,34.526,34.4177,34.4267,12981.0
2021-01-27 12:25:00,38.14,38.16,38.01,38.01,16518.0,34.4357,34.4538,34.3184,34.3184,16518.0
2021-01-27 12:30:00,38.02,38.04,37.95,37.97,20171.0,34.3274,34.3454,34.2642,34.2822,20171.0
2021-01-27 12:35:00,37.97,37.98,37.9,37.97,29055.0,34.2822,34.2913,34.219,34.2822,29055.0
2021-01-27 12:40:00,37.95,38.02,37.95,37.97,30380.0,34.2642,34.3274,34.2642,34.2822,30380.0
2021-01-27 12:45:00,37.96,38.02,37.93,38.01,27080.0,34.2732,34.3274,34.2461,34.3184,27080.0
2021-01-27 12:50:00,38.02,38.07,37.97,38.06,44308.0,34.3274,34.3725,34.2822,34.3635,44308.0
2021-01-27 12:55:00,38.06,38.07,38.01,38.03,19441.0,34.3635,34.3725,34.3184,34.3364,19441.0
2021-01-27 13:00:00,38.03,38.12,38.01,38.12,26295.0,34.3364,34.4177,34.3184,34.4177,26295.0
2021-01-27 13:05:00,38.13,38.15,38.09,38.11,51510.0,34.4267,34.4448,34.3906,34.4086,51510.0
2021-01-27 13:10:00,38.12,38.14,38.03,38.03,32597.0,34.4177,34.4357,34.3364,34.3364,32597.0
2021-01-27 13:15:00,38.03,38.09,37.95,38.09,12686.0,34.3364,34.3906,34.2642,34.3906,12686.0
2021-01-27 13:20:00,38.09,38.12,38.04,38.08,27191.0,34.3906,34.4177,34.3454,34.3816,27191.0
2021-01-27 13:25:00,38.07,38.18,38.04,38.17,25485.0,34.3725,34.4718,34.3454,34.4628,25485.0
2021-01-27 13:30:00,38.16,38.2,38.09,38.15,16480.0,34.4538,34.4899,34.3906,34.4448,16480.0
2021-01-27 13:35:00,38.16,38.19,38.11,38.14,12020.0,34.4538,34.4809,34.4086,34.4357,12020.0
2021-01-27 13:40:00,38.13,38.14,38.03,38.03,21120.0,34.4267,34.4357,34.3364,34.3364,21120.0
2021-01-27 13:45:00,38.02,38.1,38.02,38.06,13305.0,34.3274,34.3996,34.3274,34.3635,13305.0
2021-01-27 13:50:00,38.05,38.08,37.98,38.04,26058.0,34.3545,34.3816,34.2913,34.3454,26058.0
2021-01-27 13:55:00,38.04,38.04,37.89,37.92,28701.0,34.3454,34.3454,34.21,34.2371,28701.0
2021-01-27 14:00:00,37.94,38.02,37.82,37.82,30033.0,34.2552,34.3274,34.1468,34.1468,30033.0
2021-01-27 14:05:00,37.82,37.82,37.66,37.66,75662.0,34.1468,34.1468,34.0023,34.0023,75662.0
2021-01-27 14:10:00,37.67,37.7,37.52,37.55,77945.0,34.0114,34.0385,33.8759,33.903,77945.0
2021-01-27 14:15:00,37.55,37.56,37.32,37.34,143048.0,33.903,33.9121,33.6954,33.7134,143048.0
2021-01-27 14:20:00,37.34,37.44,37.31,37.39,107824.0,33.7134,33.8037,33.6863,33.7586,107824.0
2021-01-27 14:25:00,37.39,37.51,37.32,37.43,97215.0,33.7586,33.8669,33.6954,33.7947,97215.0
2021-01-27 14:30:00,37.42,37.42,37.24,37.26,170747.0,33.7857,33.7857,33.6231,33.6412,170747.0
2021-01-27 14:35:00,37.25,37.41,37.18,37.4,93878.0,33.6322,33.7766,33.569,33.7676,93878.0
2021-01-27 14:40:00,37.37,37.51,37.31,37.43,52886.0,33.7405,33.8669,33.6863,33.7947,52886.0
2021-01-27 14:45:00,37.43,37.44,37.23,37.28,49641.0,33.7947,33.8037,33.6141,33.6593,49641.0
2021-01-27 14:50:00,37.28,37.36,37.2,37.33,42747.0,33.6593,33.7315,33.587,33.7044,42747.0
2021-01-27 14:55:00,37.33,37.39,37.23,37.31,47875.0,33.7044,33.7586,33.6141,33.6863,47875.0
2021-01-27 15:00:00,37.29,37.33,37.21,37.27,54387.0,33.6683,33.7044,33.5961,33.6502,54387.0
2021-01-27 15:05:00,37.27,37.39,37.26,37.34,37571.0,33.6502,33.7586,33.6412,33.7134,37571.0
2021-01-27 15:10:00,37.35,37.5,37.34,37.45,56851.0,33.7225,33.8579,33.7134,33.8127,56851.0
2021-01-27 15:15:00,37.47,37.5,37.39,37.4,29957.0,33.8308,33.8579,33.7586,33.7676,29957.0
2021-01-27 15:20:00,37.4,37.42,37.29,37.3,47592.0,33.7676,33.7857,33.6683,33.6773,47592.0
2021-01-27 15:25:00,37.3,37.39,37.22,37.24,118165.0,33.6773,33.7586,33.6051,33.6231,118165.0
2021-01-27 15:30:00,37.23,37.36,37.19,37.3,105333.0,33.6141,33.7315,33.578,33.6773,105333.0
2021-01-27 15:35:00,37.3,37.32,37.1,37.16,125417.0,33.6773,33.6954,33.4967,33.5509,125417.0
2021-01-27 15:40:00,37.14,37.22,37.09,37.16,79910.0,33.5329,33.6051,33.4877,33.5509,79910.0
2021-01-27 15:45:00,37.15,37.36,37.13,37.34,189269.0,33.5419,33.7315,33.5238,33.7134,189269.0
2021-01-27 15:50:00,37.34,37.48,37.31,37.43,186885.0,33.7134,33.8398,33.6863,33.7947,186885.0
2021-01-27 15:55:00,37.42,37.61,37.37,37.6,472119.0,33.7857,33.9572,33.7405,33.9482,472119.0
2021-01-28 09:30:00,38.06,38.19,37.98,38.1,110158.0,34.3635,34.4809,34.2913,34.3996,110158.0
2021-01-28 09:35:00,38.03,38.1,37.94,38.01,154984.0,34.3364,34.3996,34.2552,34.3184,154984.0
2021-01-28 09:40:00,38.01,38.35,37.93,38.27,42105.0,34.3184,34.6253,34.2461,34.5531,42105.0
2021-01-28 09:45:00,38.27,38.43,38.27,38.34,23160.0,34.5531,34.6976,34.5531,34.6163,23160.0
2021-01-28 09:50:00,38.33,38.47,38.28,38.31,68152.0,34.6073,34.7337,34.5621,34.5892,68152.0
2021-01-28 09:55:00,38.3,38.33,38.05,38.07,119223.0,34.5802,34.6073,34.3545,34.3725,119223.0
2021-01-28 10:00:00,38.09,38.34,37.99,38.27,56587.0,34.3906,34.6163,34.3003,34.5531,56587.0
2021-01-28 10:05:00,38.27,38.36,38.24,38.28,51297.0,34.5531,34.6344,34.526,34.5621,51297.0
2021-01-28 10:10:00,38.29,38.35,38.23,38.28,47500.0,34.5712,34.6253,34.517,34.5621,47500.0
2021-01-28 10:15:00,38.29,38.37,38.27,38.34,109748.0,34.5712,34.6434,34.5531,34.6163,109748.0
2021-01-28 10:20:00,38.34,38.43,38.27,38.29,70936.0,34.6163,34.6976,34.5531,34.5712,70936.0
2021-01-28 10:25:00,38.29,38.49,38.29,38.39,44773.0,34.5712,34.7517,34.5712,34.6615,44773.0
2021-01-28 10:30:00,38.39,38.54,38.39,38.51,44987.0,34.6615,34.7969,34.6615,34.7698,44987.0
2021-01-28 10:35:00,38.5,38.63,38.5,38.53,71768.0,34.7608,34.8781,34.7608,34.7879,71768.0
2021-01-28 10:40:00,38.52,38.55,38.32,38.39,44004.0,34.7788,34.8059,34.5982,34.6615,44004.0
2021-01-28 10:45:00,38.38,38.61,38.38,38.56,53264.0,34.6524,34.8601,34.6524,34.8149,53264.0
2021-01-28 10:50:00,38.54,38.55,38.41,38.46,35930.0,34.7969,34.8059,34.6795,34.7247,35930.0
2021-01-28 10:55:00,38.47,38.6,38.45,38.55,43036.0,34.7337,34.8511,34.7156,34.8059,43036.0
2021-01-28 11:00:00,38.55,38.74,38.51,38.67,35808.0,34.8059,34.9775,34.7698,34.9143,35808.0
2021-01-28 11:05:00,38.66,38.77,38.63,38.75,32329.0,34.9052,35.0045,34.8781,34.9865,32329.0
2021-01-28 11:10:00,38.76,38.85,38.73,38.75,34579.0,34.9955,35.0768,34.9684,34.9865,34579.0
2021-01-28 11:15:00,38.76,38.81,38.61,38.63,46086.0,34.9955,35.0407,34.8601,34.8781,46086.0
2021-01-28 11:20:00,38.63,38.64,38.41,38.44,44500.0,34.8781,34.8872,34.6795,34.7066,44500.0
2021-01-28 11:25:00,38.45,38.51,38.4,38.47,43491.0,34.7156,34.7698,34.6705,34.7337,43491.0
2021-01-28 11:30:00,38.5,38.56,38.41,38.56,28016.0,34.7608,34.8149,34.6795,34.8149,28016.0
2021-01-28 11:35:00,38.58,38.66,38.56,38.59,19363.0,34.833,34.9052,34.8149,34.842,19363.0
2021-01-28 11:40:00,38.6,38.69,38.6,38.68,18327.0,34.8511,34.9323,34.8511,34.9233,18327.0
2021-01-28 11:45:00,38.68,38.75,38.62,38.71,44112.0,34.9233,34.9865,34.8691,34.9504,44112.0
2021-01-28 11:50:00,38.72,38.82,38.71,38.81,132139.0,34.9594,35.0497,34.9504,35.0407,132139.0
2021-01-28 11:55:00,38.82,38.82,38.7,38.77,45075.0,35.0497,35.0497,34.9413,35.0045,45075.0
2021-01-28 12:00:00,38.77,38.88,38.77,38.86,38928.0,35.0045,35.1039,35.0045,35.0858,38928.0
2021-01-28 12:05:00,38.86,38.89,38.84,38.87,29652.0,35.0858,35.1129,35.0677,35.0948,29652.0
2021-01-28 12:10:00,38.87,38.88,38.81,38.87,53968.0,35.0948,35.1039,35.0407,35.0948,53968.0
2021-01-28 12:15:00,38.87,38.93,38.86,38.89,21998.0,35.0948,35.149,35.0858,35.1129,21998.0
2021-01-28 12:20:00,38.89,38.9,38.79,38.79,40827.0,35.1129,35.1219,35.0226,35.0226,40827.0
2021-01-28 12:25:00,38.78,38.78,38.73,38.76,25555.0,35.0136,35.0136,34.9684,34.9955,25555.0
2021-01-28 12:30:00,38.76,38.83,38.74,38.8,16760.0,34.9955,35.0587,34.9775,35.0316,16760.0
2021-01-28 12:35:00,38.8,38.86,38.79,38.85,18391.0,35.0316,35.0858,35.0226,35.0768,18391.0
2021-01-28 12:40:00,38.84,38.84,38.76,38.78,19390.0,35.0677,35.0677,34.9955,35.0136,19390.0
2021-01-28 12:45:00,38.77,38.81,38.76,38.78,12305.0,35.0045,35.0407,34.9955,35.0136,12305.0
2021-01-28 12:50:00,38.78,38.79,38.74,38.77,13331.0,35.0136,35.0226,34.9775,35.0045,13331.0
2021-01-28 12:55:00,38.77,38.81,38.75,38.78,13597.0,35.0045,35.0407,34.9865,35.0136,13597.0
2021-01-28 13:00:00,38.78,38.88,38.76,38.88,19695.0,35.0136,35.1039,34.9955,35.1039,19695.0
2021-01-28 13:05:00,38.86,38.86,38.74,38.76,57005.0,35.0858,35.0858,34.9775,34.9955,57005.0
2021-01-28 13:10:00,38.76,38.76,38.65,38.69,19629.0,34.9955,34.9955,34.8962,34.9323,19629.0
2021-01-28 13:15:00,38.7,38.72,38.66,38.67,11618.0,34.9413,34.9594,34.9052,34.9143,11618.0
2021-01-28 13:20:00,38.68,38.7,38.64,38.64,89167.0,34.9233,34.9413,34.8872,34.8872,89167.0
2021-01-28 13:25:00,38.63,38.69,38.62,38.64,34331.0,34.8781,34.9323,34.8691,34.8872,34331.0
2021-01-28 13:30:00,38.66,38.68,38.63,38.68,56392.0,34.9052,34.9233,34.8781,34.9233,56392.0
2021-01-28 13:35:00,38.68,38.87,38.67,38.85,55094.0,34.9233,35.0948,34.9143,35.0768,55094.0
2021-01-28 13:40:00,38.85,38.88,38.81,38.87,29839.0,35.0768,35.1039,35.0407,35.0948,29839.0
2021-01-28 13:45:00,38.86,38.86,38.72,38.74,20124.0,35.0858,35.0858,34.9594,34.9775,20124.0
2021-01-28 13:50:00,38.74,38.81,38.74,38.8,12718.0,34.9775,35.0407,34.9775,35.0316,12718.0
2021-01-28 13:55:00,38.81,38.83,38.75,38.82,14179.0,35.0407,35.0587,34.9865,35.0497,14179.0
2021-01-28 14:00:00,38.82,38.83,38.76,38.77,18746.0,35.0497,35.0587,34.9955,35.0045,18746.0
2021-01-28 14:05:00,38.77,38.77,38.67,38.74,93647.0,35.0045,35.0045,34.9143,34.9775,93647.0
2021-01-28 14:10:00,38.75,38.77,38.68,38.75,11425.0,34.9865,35.0045,34.9233,34.9865,11425.0
2021-01-28 14:15:00,38.76,38.77,38.65,38.69,14342.0,34.9955,35.0045,34.8962,34.9323,14342.0
2021-01-28 14:20:00,38.72,38.75,38.69,38.71,13100.0,34.9594,34.9865,34.9323,34.9504,13100.0
2021-01-28 14:25:00,38.71,38.78,38.71,38.76,16340.0,34.9504,35.0136,34.9504,34.9955,16340.0
2021-01-28 14:30:00,38.76,38.76,38.69,38.72,21773.0,34.9955,34.9955,34.9323,34.9594,21773.0
2021-01-28 14:35:00,38.71,38.79,38.66,38.79,26851.0,34.9504,35.0226,34.9052,35.0226,26851.0
2021-01-28 14:40:00,38.79,38.81,38.68,38.72,29264.0,35.0226,35.0407,34.9233,34.9594,29264.0
2021-01-28 14:45:00,38.73,38.78,38.71,38.75,38024.0,34.9684,35.0136,34.9504,34.9865,38024.0
2021-01-28 14:50:00,38.76,38.76,38.64,38.7,34360.0,34.9955,34.9955,34.8872,34.9413,34360.0
2021-01-28 14:55:00,38.69,38.74,38.65,38.71,32558.0,34.9323,34.9775,34.8962,34.9504,32558.0
2021-01-28 15:00:00,38.7,38.71,38.65,38.67,30912.0,34.9413,34.9504,34.8962,34.9143,30912.0
2021-01-28 15:05:00,38.68,38.71,38.65,38.69,21391.0,34.9233,34.9504,34.8962,34.9323,21391.0
2021-01-28 15:10:00,38.69,38.71,38.63,38.65,58436.0,34.9323,34.9504,34.8781,34.8962,58436.0
2021-01-28 15:15:00,38.65,38.66,38.58,38.6,53719.0,34.8962,34.9052,34.833,34.8511,53719.0
2021-01-28 15:20:00,38.6,38.63,38.55,38.55,50348.0,34.8511,34.8781,34.8059,34.8059,50348.0
2021-01-28 15:25:00,38.56,38.61,38.51,38.52,54176.0,34.8149,34.8601,34.7698,34.7788,54176.0
2021-01-28 15:30:00,38.52,38.61,38.5,38.54,36530.0,34.7788,34.8601,34.7608,34.7969,36530.0
2021-01-28 15:35:00,38.55,38.6,38.52,38.56,48870.0,34.8059,34.8511,34.7788,34.8149,48870.0
2021-01-28 15:40:00,38.55,38.57,38.5,38.54,65950.0,34.8059,34.824,34.7608,34.7969,65950.0
2021-01-28 15:45:00,38.55,38.66,38.54,38.66,73457.0,34.8059,34.9052,34.7969,34.9052,73457.0
2021-01-28 15:50:00,38.66,38.69,38.52,38.55,190204.0,34.9052,34.9323,34.7788,34.8059,190204.0
2021-01-28 15:55:00,38.55,38.56,38.45,38.47,314859.0,34.8059,34.8149,34.7156,34.7337,314859.0
2021-01-29 09:30:00,38.11,38.11,37.67,37.73,130343.0,34.4086,34.4086,34.0114,34.0656,130343.0
2021-01-29 09:35:00,37.73,37.74,37.39,37.44,27806.0,34.0656,34.0746,33.7586,33.8037,27806.0
2021-01-29 09:40:00,37.43,37.64,37.43,37.53,24880.0,33.7947,33.9843,33.7947,33.885,24880.0
2021-01-29 09:45:00,37.57,37.83,37.55,37.64,61120.0,33.9211,34.1558,33.903,33.9843,61120.0
2021-01-29 09:50:00,37.63,37.72,37.51,37.53,24321.0,33.9753,34.0565,33.8669,33.885,24321.0
2021-01-29 09:55:00,37.55,37.91,37.54,37.85,41266.0,33.903,34.2281,33.894,34.1739,41266.0
2021-01-29 10:00:00,37.87,37.99,37.83,37.97,57785.0,34.192,34.3003,34.1558,34.2822,57785.0
2021-01-29 10:05:00,37.96,38.02,37.79,37.87,25470.0,34.2732,34.3274,34.1197,34.192,25470.0
2021-01-29 10:10:00,37.9,37.96,37.82,37.82,19016.0,34.219,34.2732,34.1468,34.1468,19016.0
2021-01-29 10:15:00,37.82,37.89,37.7,37.72,31891.0,34.1468,34.21,34.0385,34.0565,31891.0
2021-01-29 10:20:00,37.69,37.77,37.67,37.74,24582.0,34.0294,34.1017,34.0114,34.0746,24582.0
2021-01-29 10:25:00,37.74,37.74,37.55,37.63,32261.0,34.0746,34.0746,33.903,33.9753,32261.0
2021-01-29 10:30:00,37.65,37.72,37.53,37.58,32362.0,33.9933,34.0565,33.885,33.9301,32362.0
2021-01-29 10:35:00,37.59,37.61,37.45,37.45,49757.0,33.9391,33.9572,33.8127,33.8127,49757.0
2021-01-29 10:40:00,37.44,37.45,37.35,37.38,57353.0,33.8037,33.8127,33.7225,33.7495,57353.0
2021-01-29 10:45:00,37.37,37.49,37.33,37.43,29444.0,33.7405,33.8489,33.7044,33.7947,29444.0
2021-01-29 10:50:00,37.44,37.46,37.37,37.38,20949.0,33.8037,33.8218,33.7405,33.7495,20949.0
2021-01-29 10:55:00,37.39,37.44,37.37,37.42,22046.0,33.7586,33.8037,33.7405,33.7857,22046.0
2021-01-29 11:00:00,37.41,37.41,37.31,37.33,26302.0,33.7766,33.7766,33.6863,33.7044,26302.0
2021-01-29 11:05:00,37.33,37.44,37.3,37.42,28994.0,33.7044,33.8037,33.6773,33.7857,28994.0
2021-01-29 11:10:00,37.43,37.43,37.31,37.34,22967.0,33.7947,33.7947,33.6863,33.7134,22967.0
2021-01-29 11:15:00,37.35,37.46,37.35,37.43,30558.0,33.7225,33.8218,33.7225,33.7947,30558.0
2021-01-29 11:20:00,37.43,37.52,37.4,37.5,43456.0,33.7947,33.8759,33.7676,33.8579,43456.0
2021-01-29 11:25:00,37.52,37.6,37.32,37.36,56588.0,33.8759,33.9482,33.6954,33.7315,56588.0
2021-01-29 11:30:00,37.37,37.38,37.21,37.23,20944.0,33.7405,33.7495,33.5961,33.6141,20944.0
2021-01-29 11:35:00,37.25,37.33,37.21,37.33,20449.0,33.6322,33.7044,33.5961,33.7044,20449.0
2021-01-29 11:40:00,37.33,37.36,37.28,37.31,29202.0,33.7044,33.7315,33.6593,33.6863,29202.0
2021-01-29 11:45:00,37.3,37.35,37.27,37.33,51333.0,33.6773,33.7225,33.6502,33.7044,51333.0
2021-01-29 11:50:00,37.34,37.35,37.26,37.31,17855.0,33.7134,33.7225,33.6412,33.6863,17855.0
2021-01-29 11:55:00,37.31,37.46,37.3,37.46,27762.0,33.6863,33.8218,33.6773,33.8218,27762.0
2021-01-29 12:00:00,37.45,37.47,37.41,37.45,78621.0,33.8127,33.8308,33.7766,33.8127,78621.0
2021-01-29 12:05:00,37.46,37.49,37.38,37.39,12388.0,33.8218,33.8489,33.7495,33.7586,12388.0
2021-01-29 12:10:00,37.39,37.43,37.28,37.29,23190.0,33.7586,33.7947,33.6593,33.6683,23190.0
2021-01-29 12:15:00,37.29,37.29,37.14,37.15,29769.0,33.6683,33.6683,33.5329,33.5419,29769.0
2021-01-29 12:20:00,37.16,37.18,37.1,37.1,33326.0,33.5509,33.569,33.4967,33.4967,33326.0
2021-01-29 12:25:00,37.11,37.18,37.09,37.14,47164.0,33.5058,33.569,33.4877,33.5329,47164.0
2021-01-29 12:30:00,37.14,37.21,37.12,37.15,10554.0,33.5329,33.5961,33.5148,33.5419,10554.0
2021-01-29 12:35:00,37.16,37.21,37.1,37.12,46895.0,33.5509,33.5961,33.4967,33.5148,46895.0
2021-01-29 12:40:00,37.13,37.25,37.11,37.13,31552.0,33.5238,33.6322,33.5058,33.5238,31552.0
2021-01-29 12:45:00,37.14,37.15,36.88,36.88,53306.0,33.5329,33.5419,33.2981,33.2981,53306.0
2021-01-29 12:50:00,36.88,37.15,36.88,37.11,27514.0,33.2981,33.5419,33.2981,33.5058,27514.0
2021-01-29 12:55:00,37.11,37.14,37.01,37.01,15461.0,33.5058,33.5329,33.4155,33.4155,15461.0
2021-01-29 13:00:00,37.0,37.16,36.98,37.07,18853.0,33.4065,33.5509,33.3884,33.4697,18853.0
2021-01-29 13:05:00,37.06,37.06,36.97,37.0,19315.0,33.4606,33.4606,33.3794,33.4065,19315.0
2021-01-29 13:10:00,37.0,37.02,36.93,36.96,19453.0,33.4065,33.4245,33.3432,33.3703,19453.0
2021-01-29 13:15:00,36.95,36.95,36.8,36.86,76033.0,33.3613,33.3613,33.2259,33.28,76033.0
2021-01-29 13:20:00,36.87,37.03,36.87,36.96,26269.0,33.2891,33.4335,33.2891,33.3703,26269.0
2021-01-29 13:25:00,36.95,37.16,36.95,37.16,24265.0,33.3613,33.5509,33.3613,33.5509,24265.0
2021-01-29 13:30:00,37.16,37.2,37.1,37.11,36610.0,33.5509,33.587,33.4967,33.5058,36610.0
2021-01-29 13:35:00,37.11,37.11,37.05,37.07,20023.0,33.5058,33.5058,33.4516,33.4697,20023.0
2021-01-29 13:40:00,37.06,37.12,36.96,37.06,40510.0,33.4606,33.5148,33.3703,33.4606,40510.0
2021-01-29 13:45:00,37.05,37.09,36.95,37.0,36794.0,33.4516,33.4877,33.3613,33.4065,36794.0
2021-01-29 13:50:00,37.01,37.13,37.0,37.11,54035.0,33.4155,33.5238,33.4065,33.5058,54035.0
2021-01-29 13:55:00,37.12,37.14,37.08,37.1,50875.0,33.5148,33.5329,33.4787,33.4967,50875.0
2021-01-29 14:00:00,37.09,37.36,37.08,37.32,76580.0,33.4877,33.7315,33.4787,33.6954,76580.0
2021-01-29 14:05:00,37.32,37.36,37.28,37.35,34313.0,33.6954,33.7315,33.6593,33.7225,34313.0
2021-01-29 14:10:00,37.34,37.36,37.29,37.35,43822.0,33.7134,33.7315,33.6683,33.7225,43822.0
2021-01-29 14:15:00,37.35,37.37,37.31,37.36,71486.0,33.7225,33.7405,33.6863,33.7315,71486.0
2021-01-29 14:20:00,37.36,37.38,37.3,37.34,62420.0,33.7315,33.7495,33.6773,33.7134,62420.0
2021-01-29 14:25:00,37.34,37.34,37.28,37.34,72030.0,33.7134,33.7134,33.6593,33.7134,72030.0
2021-01-29 14:30:00,37.33,37.34,37.17,37.18,137090.0,33.7044,33.7134,33.5599,33.569,137090.0
2021-01-29 14:35:00,37.18,37.32,37.17,37.28,88011.0,33.569,33.6954,33.5599,33.6593,88011.0
2021-01-29 14:40:00,37.29,37.34,37.17,37.26,31086.0,33.6683,33.7134,33.5599,33.6412,31086.0
2021-01-29 14:45:00,37.25,37.29,37.19,37.23,44295.0,33.6322,33.6683,33.578,33.6141,44295.0
2021-01-29 14:50:00,37.22,37.35,37.22,37.31,39367.0,33.6051,33.7225,33.6051,33.6863,39367.0
2021-01-29 14:55:00,37.3,37.38,37.28,37.34,77758.0,33.6773,33.7495,33.6593,33.7134,77758.0
2021-01-29 15:00:00,37.33,37.46,37.33,37.44,72854.0,33.7044,33.8218,33.7044,33.8037,72854.0
2021-01-29 15:05:00,37.44,37.48,37.37,37.47,43230.0,33.8037,33.8398,33.7405,33.8308,43230.0
2021-01-29 15:10:00,37.47,37.59,37.46,37.55,61149.0,33.8308,33.9391,33.8218,33.903,61149.0
2021-01-29 15:15:00,37.56,37.58,37.5,37.55,36376.0,33.9121,33.9301,33.8579,33.903,36376.0
2021-01-29 15:20:00,37.55,37.66,37.55,37.61,51744.0,33.903,34.0023,33.903,33.9572,51744.0
2021-01-29 15:25:00,37.62,37.66,37.57,37.58,48024.0,33.9662,34.0023,33.9211,33.9301,48024.0
2021-01-29 15:30:00,37.58,37.72,37.57,37.61,40242.0,33.9301,34.0565,33.9211,33.9572,40242.0
2021-01-29 15:35:00,37.61,37.65,37.47,37.51,52880.0,33.9572,33.9933,33.8308,33.8669,52880.0
2021-01-29 15:40:00,37.51,37.54,37.47,37.5,71554.0,33.8669,33.894,33.8308,33.8579,71554.0
2021-01-29 15:45:00,37.49,37.52,37.42,37.48,100718.0,33.8489,33.8759,33.7857,33.8398,100718.0
2021-01-29 15:50:00,37.48,37.62,37.47,37.57,148952.0,33.8398,33.9662,33.8308,33.9211,148952.0
2021-01-29 15:55:00,37.57,37.7,37.41,37.42,272261.0,33.9211,34.0385,33.7766,33.7857,272261.0
2021-02-01 09:30:00,37.73,37.91,37.57,37.57,68058.0,34.0656,34.2281,33.9211,33.9211,68058.0
2021-02-01 09:35:00,37.57,37.61,37.35,37.38,36245.0,33.9211,33.9572,33.7225,33.7495,36245.0
2021-02-01 09:40:00,37.39,37.61,37.39,37.58,21802.0,33.7586,33.9572,33.7586,33.9301,21802.0
2021-02-01 09:45:00,37.58,37.58,37.42,37.45,21458.0,33.9301,33.9301,33.7857,33.8127,21458.0
2021-02-01 09:50:00,37.45,37.54,37.21,37.23,43124.0,33.8127,33.894,33.5961,33.6141,43124.0
2021-02-01 09:55:00,37.23,37.38,37.19,37.27,43319.0,33.6141,33.7495,33.578,33.6502,43319.0
2021-02-01 10:00:00,37.27,37.3,37.11,37.3,23453.0,33.6502,33.6773,33.5058,33.6773,23453.0
2021-02-01 10:05:00,37.28,37.37,37.25,37.26,24115.0,33.6593,33.7405,33.6322,33.6412,24115.0
2021-02-01 10:10:00,37.27,37.27,37.14,37.17,31832.0,33.6502,33.6502,33.5329,33.5599,31832.0
2021-02-01 10:15:00,37.18,37.27,37.15,37.26,24067.0,33.569,33.6502,33.5419,33.6412,24067.0
2021-02-01 10:20:00,37.25,37.26,37.2,37.25,13652.0,33.6322,33.6412,33.587,33.6322,13652.0
2021-02-01 10:25:00,37.26,37.26,37.02,37.02,25880.0,33.6412,33.6412,33.4245,33.4245,25880.0
2021-02-01 10:30:00,37.02,37.17,37.02,37.04,152224.0,33.4245,33.5599,33.4245,33.4426,152224.0
2021-02-01 10:35:00,37.05,37.18,37.0,37.02,139989.0,33.4516,33.569,33.4065,33.4245,139989.0
2021-02-01 10:40:00,37.02,37.07,36.97,36.99,55394.0,33.4245,33.4697,33.3794,33.3974,55394.0
2021-02-01 10:45:00,36.99,37.06,36.99,37.05,27624.0,33.3974,33.4606,33.3974,33.4516,27624.0
2021-02-01 10:50:00,37.02,37.04,36.92,36.93,19288.0,33.4245,33.4426,33.3342,33.3432,19288.0
2021-02-01 10:55:00,36.92,36.97,36.86,36.97,24685.0,33.3342,33.3794,33.28,33.3794,24685.0
2021-02-01 11:00:00,36.96,36.99,36.9,36.94,28664.0,33.3703,33.3974,33.3162,33.3523,28664.0
2021-02-01 11:05:00,36.94,37.05,36.89,37.0,25619.0,33.3523,33.4516,33.3071,33.4065,25619.0
2021-02-01 11:10:00,37.0,37.1,37.0,37.07,23475.0,33.4065,33.4967,33.4065,33.4697,23475.0
2021-02-01 11:15:00,37.07,37.12,37.04,37.09,11997.0,33.4697,33.5148,33.4426,33.4877,11997.0
2021-02-01 11:20:00,37.1,37.11,37.0,37.02,11309.0,33.4967,33.5058,33.4065,33.4245,11309.0
2021-02-01 11:25:00,37.02,37.07,37.0,37.02,34933.0,33.4245,33.4697,33.4065,33.4245,34933.0
2021-02-01 11:30:00,37.01,37.03,36.96,36.97,33597.0,33.4155,33.4335,33.3703,33.3794,33597.0
2021-02-01 11:35:00,36.96,36.96,36.9,36.96,21943.0,33.3703,33.3703,33.3162,33.3703,21943.0
2021-02-01 11:40:00,36.96,37.08,36.95,37.04,34996.0,33.3703,33.4787,33.3613,33.4426,34996.0
2021-02-01 11:45:00,37.05,37.08,37.03,37.04,17400.0,33.4516,33.4787,33.4335,33.4426,17400.0
2021-02-01 11:50:00,37.04,37.07,37.0,37.05,31011.0,33.4426,33.4697,33.4065,33.4516,31011.0
2021-02-01 11:55:00,37.05,37.08,36.99,37.0,27129.0,33.4516,33.4787,33.3974,33.4065,27129.0
2021-02-01 12:00:00,37.0,37.12,37.0,37.09,94404.0,33.4065,33.5148,33.4065,33.4877,94404.0
2021-02-01 12:05:00,37.09,37.13,37.05,37.05,36629.0,33.4877,33.5238,33.4516,33.4516,36629.0
2021-02-01 12:10:00,37.05,37.14,37.05,37.08,47283.0,33.4516,33.5329,33.4516,33.4787,47283.0
2021-02-01 12:15:00,37.08,37.11,37.01,37.05,25417.0,33.4787,33.5058,33.4155,33.4516,25417.0
2021-02-01 12:20:00,37.05,37.06,36.99,37.05,47503.0,33.4516,33.4606,33.3974,33.4516,47503.0
2021-02-01 12:25:00,37.05,37.07,36.99,37.0,31149.0,33.4516,33.4697,33.3974,33.4065,31149.0
2021-02-01 12:30:00,37.01,37.06,37.0,37.05,18236.0,33.4155,33.4606,33.4065,33.4516,18236.0
2021-02-01 12:35:00,37.05,37.08,36.97,36.98,19308.0,33.4516,33.4787,33.3794,33.3884,19308.0
2021-02-01 12:40:00,36.98,36.99,36.92,36.92,16073.0,33.3884,33.3974,33.3342,33.3342,16073.0
2021-02-01 12:45:00,36.92,37.05,36.92,37.04,28510.0,33.3342,33.4516,33.3342,33.4426,28510.0
2021-02-01 12:50:00,37.05,37.09,37.01,37.04,12213.0,33.4516,33.4877,33.4155,33.4426,12213.0
2021-02-01 12:55:00,37.04,37.12,37.03,37.09,18275.0,33.4426,33.5148,33.4335,33.4877,18275.0
2021-02-01 13:00:00,37.09,37.11,37.05,37.1,12659.0,33.4877,33.5058,33.4516,33.4967,12659.0
2021-02-01 13:05:00,37.11,37.11,37.02,37.05,22591.0,33.5058,33.5058,33.4245,33.4516,22591.0
2021-02-01 13:10:00,37.05,37.11,37.04,37.11,25012.0,33.4516,33.5058,33.4426,33.5058,25012.0
2021-02-01 13:15:00,37.11,37.14,37.1,37.14,14328.0,33.5058,33.5329,33.4967,33.5329,14328.0
2021-02-01 13:20:00,37.13,37.13,37.08,37.09,15870.0,33.5238,33.5238,33.4787,33.4877,15870.0
2021-02-01 13:25:00,37.09,37.11,37.07,37.08,10060.0,33.4877,33.5058,33.4697,33.4787,10060.0
2021-02-01 13:30:00,37.08,37.12,37.08,37.12,13400.0,33.4787,33.5148,33.4787,33.5148,13400.0
2021-02-01 13:35:00,37.12,37.15,37.05,37.07,21095.0,33.5148,33.5419,33.4516,33.4697,21095.0
2021-02-01 13:40:00,37.08,37.11,37.08,37.1,12088.0,33.4787,33.5058,33.4787,33.4967,12088.0
2021-02-01 13:45:00,37.1,37.12,37.09,37.11,8496.0,33.4967,33.5148,33.4877,33.5058,8496.0
2021-02-01 13:50:00,37.1,37.13,37.08,37.11,10149.0,33.4967,33.5238,33.4787,33.5058,10149.0
2021-02-01 13:55:00,37.12,37.15,37.11,37.14,13827.0,33.5148,33.5419,33.5058,33.5329,13827.0
2021-02-01 14:00:00,37.14,37.16,37.1,37.14,18257.0,33.5329,33.5509,33.4967,33.5329,18257.0
2021-02-01 14:05:00,37.14,37.18,37.12,37.16,21195.0,33.5329,33.569,33.5148,33.5509,21195.0
2021-02-01 14:10:00,37.16,37.25,37.16,37.25,15723.0,33.5509,33.6322,33.5509,33.6322,15723.0
2021-02-01 14:15:00,37.25,37.31,37.24,37.31,16501.0,33.6322,33.6863,33.6231,33.6863,16501.0
2021-02-01 14:20:00,37.32,37.35,37.28,37.34,12786.0,33.6954,33.7225,33.6593,33.7134,12786.0
2021-02-01 14:25:00,37.35,37.43,37.34,37.43,20687.0,33.7225,33.7947,33.7134,33.7947,20687.0
2021-02-01 14:30:00,37.44,37.56,37.42,37.56,36125.0,33.8037,33.9121,33.7857,33.9121,36125.0
2021-02-01 14:35:00,37.56,37.62,37.56,37.59,57755.0,33.9121,33.9662,33.9121,33.9391,57755.0
2021-02-01 14:40:00,37.59,37.59,37.51,37.51,15327.0,33.9391,33.9391,33.8669,33.8669,15327.0
2021-02-01 14:45:00,37.51,37.52,37.49,37.5,16137.0,33.8669,33.8759,33.8489,33.8579,16137.0
2021-02-01 14:50:00,37.5,37.51,37.44,37.47,19323.0,33.8579,33.8669,33.8037,33.8308,19323.0
2021-02-01 14:55:00,37.48,37.48,37.42,37.44,15207.0,33.8398,33.8398,33.7857,33.8037,15207.0
2021-02-01 15:00:00,37.44,37.48,37.43,37.44,35840.0,33.8037,33.8398,33.7947,33.8037,35840.0
2021-02-01 15:05:00,37.43,37.48,37.39,37.48,28389.0,33.7947,33.8398,33.7586,33.8398,28389.0
2021-02-01 15:10:00,37.48,37.49,37.42,37.46,24404.0,33.8398,33.8489,33.7857,33.8218,24404.0
2021-02-01 15:15:00,37.46,37.47,37.4,37.41,17258.0,33.8218,33.8308,33.7676,33.7766,17258.0
2021-02-01 15:20:00,37.41,37.42,37.36,37.39,26716.0,33.7766,33.7857,33.7315,33.7586,26716.0
2021-02-01 15:25:00,37.39,37.42,37.37,37.4,29650.0,33.7586,33.7857,33.7405,33.7676,29650.0
2021-02-01 15:30:00,37.39,37.4,37.32,37.36,37560.0,33.7586,33.7676,33.6954,33.7315,37560.0
2021-02-01 15:35:00,37.37,37.42,37.36,37.38,25466.0,33.7405,33.7857,33.7315,33.7495,25466.0
2021-02-01 15:40:00,37.38,37.41,37.32,37.38,32177.0,33.7495,33.7766,33.6954,33.7495,32177.0
2021-02-01 15:45:00,37.38,37.39,37.33,37.38,41536.0,33.7495,33.7586,33.7044,33.7495,41536.0
2021-02-01 15:50:00,37.38,37.48,37.37,37.48,88321.0,33.7495,33.8398,33.7405,33.8398,88321.0
2021-02-01 15:55:00,37.48,37.49,37.41,37.41,264728.0,33.8398,33.8489,33.7766,33.7766,264728.0
2021-02-02 09:30:00,38.09,38.21,37.88,38.15,157739.0,34.3906,34.4989,34.201,34.4448,157739.0
2021-02-02 09:35:00,38.16,38.24,38.0,38.08,68065.0,34.4538,34.526,34.3093,34.3816,68065.0
2021-02-02 09:40:00,38.09,38.13,37.9,37.95,30673.0,34.3906,34.4267,34.219,34.2642,30673.0
2021-02-02 09:45:00,37.95,38.12,37.85,38.05,35895.0,34.2642,34.4177,34.1739,34.3545,35895.0
2021-02-02 09:50:00,38.09,38.1,37.91,38.0,29189.0,34.3906,34.3996,34.2281,34.3093,29189.0
2021-02-02 09:55:00,37.98,38.13,37.95,38.07,18441.0,34.2913,34.4267,34.2642,34.3725,18441.0
2021-02-02 10:00:00,38.07,38.26,38.06,38.26,25522.0,34.3725,34.5441,34.3635,34.5441,25522.0
2021-02-02 10:05:00,38.28,38.38,38.21,38.25,20452.0,34.5621,34.6524,34.4989,34.535,20452.0
2021-02-02 10:10:00,38.27,38.32,38.19,38.31,21380.0,34.5531,34.5982,34.4809,34.5892,21380.0
2021-02-02 10:15:00,38.32,38.41,38.27,38.27,59389.0,34.5982,34.6795,34.5531,34.5531,59389.0
2021-02-02 10:20:00,38.27,38.31,38.22,38.24,28197.0,34.5531,34.5892,34.508,34.526,28197.0
2021-02-02 10:25:00,38.24,38.31,38.2,38.2,20994.0,34.526,34.5892,34.4899,34.4899,20994.0
2021-02-02 10:30:00,38.2,38.3,38.18,38.19,52117.0,34.4899,34.5802,34.4718,34.4809,52117.0
2021-02-02 10:35:00,38.19,38.23,38.11,38.12,51147.0,34.4809,34.517,34.4086,34.4177,51147.0
2021-02-02 10:40:00,38.12,38.25,38.11,38.22,18264.0,34.4177,34.535,34.4086,34.508,18264.0
2021-02-02 10:45:00,38.22,38.3,38.21,38.3,16025.0,34.508,34.5802,34.4989,34.5802,16025.0
2021-02-02 10:50:00,38.3,38.39,38.3,38.38,21835.0,34.5802,34.6615,34.5802,34.6524,21835.0
2021-02-02 10:55:00,38.38,38.45,38.35,38.43,16900.0,34.6524,34.7156,34.6253,34.6976,16900.0
2021-02-02 11:00:00,38.41,38.55,38.41,38.52,33417.0,34.6795,34.8059,34.6795,34.7788,33417.0
2021-02-02 11:05:00,38.52,38.58,38.49,38.58,18235.0,34.7788,34.833,34.7517,34.833,18235.0
2021-02-02 11:10:00,38.58,38.64,38.56,38.63,31594.0,34.833,34.8872,34.8149,34.8781,31594.0
2021-02-02 11:15:00,38.63,38.65,38.58,38.63,20089.0,34.8781,34.8962,34.833,34.8781,20089.0
2021-02-02 11:20:00,38.63,38.67,38.62,38.67,31541.0,34.8781,34.9143,34.8691,34.9143,31541.0
2021-02-02 11:25:00,38.67,38.73,38.67,38.71,78117.0,34.9143,34.9684,34.9143,34.9504,78117.0
2021-02-02 11:30:00,38.72,38.73,38.67,38.69,24329.0,34.9594,34.9684,34.9143,34.9323,24329.0
2021-02-02 11:35:00,38.69,38.86,38.69,38.84,85886.0,34.9323,35.0858,34.9323,35.0677,85886.0
2021-02-02 11:40:00,38.84,38.91,38.81,38.84,47450.0,35.0677,35.1309,35.0407,35.0677,47450.0
2021-02-02 11:45:00,38.84,38.87,38.8,38.83,15548.0,35.0677,35.0948,35.0316,35.0587,15548.0
2021-02-02 11:50:00,38.82,38.87,38.81,38.87,26843.0,35.0497,35.0948,35.0407,35.0948,26843.0
2021-02-02 11:55:00,38.87,38.9,38.85,38.88,24613.0,35.0948,35.1219,35.0768,35.1039,24613.0
2021-02-02 12:00:00,38.89,38.94,38.86,38.93,23017.0,35.1129,35.158,35.0858,35.149,23017.0
2021-02-02 12:05:00,38.92,38.92,38.83,38.86,76441.0,35.14,35.14,35.0587,35.0858,76441.0
2021-02-02 12:10:00,38.85,38.9,38.83,38.88,53421.0,35.0768,35.1219,35.0587,35.1039,53421.0
2021-02-02 12:15:00,38.89,38.91,38.84,38.86,126652.0,35.1129,35.1309,35.0677,35.0858,126652.0
2021-02-02 12:20:00,38.85,38.95,38.84,38.9,33124.0,35.0768,35.1671,35.0677,35.1219,33124.0
2021-02-02 12:25:00,38.9,38.92,38.88,38.91,33101.0,35.1219,35.14,35.1039,35.1309,33101.0
2021-02-02 12:30:00,38.91,38.96,38.88,38.89,13848.0,35.1309,35.1761,35.1039,35.1129,13848.0
2021-02-02 12:35:00,38.89,38.99,38.88,38.98,18946.0,35.1129,35.2032,35.1039,35.1941,18946.0
2021-02-02 12:40:00,38.98,38.98,38.91,38.96,30290.0,35.1941,35.1941,35.1309,35.1761,30290.0
2021-02-02 12:45:00,38.96,38.96,38.9,38.95,8080.0,35.1761,35.1761,35.1219,35.1671,8080.0
2021-02-02 12:50:00,38.95,38.98,38.9,38.91,12627.0,35.1671,35.1941,35.1219,35.1309,12627.0
2021-02-02 12:55:00,38.92,38.99,38.91,38.97,10693.0,35.14,35.2032,35.1309,35.1851,10693.0
2021-02-02 13:00:00,38.98,39.0,38.94,38.95,12741.0,35.1941,35.2122,35.158,35.1671,12741.0
2021-02-02 13:05:00,38.95,38.95,38.9,38.91,13648.0,35.1671,35.1671,35.1219,35.1309,13648.0
2021-02-02 13:10:00,38.91,38.92,38.89,38.92,15745.0,35.1309,35.14,35.1129,35.14,15745.0
2021-02-02 13:15:00,38.92,38.94,38.89,38.92,22108.0,35.14,35.158,35.1129,35.14,22108.0
2021-02-02 13:20:00,38.92,38.93,38.85,38.89,22086.0,35.14,35.149,35.0768,35.1129,22086.0
2021-02-02 13:25:00,38.88,38.9,38.86,38.88,17558.0,35.1039,35.1219,35.0858,35.1039,17558.0
2021-02-02 13:30:00,38.89,38.92,38.84,38.91,45050.0,35.1129,35.14,35.0677,35.1309,45050.0
2021-02-02 13:35:00,38.9,38.9,38.85,38.89,34680.0,35.1219,35.1219,35.0768,35.1129,34680.0
2021-02-02 13:40:00,38.88,38.89,38.85,38.88,28515.0,35.1039,35.1129,35.0768,35.1039,28515.0
2021-02-02 13:45:00,38.89,38.92,38.79,38.8,67546.0,35.1129,35.14,35.0226,35.0316,67546.0
2021-02-02 13:50:00,38.8,38.83,38.76,38.77,86606.0,35.0316,35.0587,34.9955,35.0045,86606.0
2021-02-02 13:55:00,38.77,38.81,38.76,38.77,99837.0,35.0045,35.0407,34.9955,35.0045,99837.0
2021-02-02 14:00:00,38.77,38.77,38.61,38.66,44325.0,35.0045,35.0045,34.8601,34.9052,44325.0
2021-02-02 14:05:00,38.66,38.75,38.65,38.72,18215.0,34.9052,34.9865,34.8962,34.9594,18215.0
2021-02-02 14:10:00,38.72,38.78,38.7,38.78,21888.0,34.9594,35.0136,34.9413,35.0136,21888.0
2021-02-02 14:15:00,38.77,38.8,38.75,38.78,11619.0,35.0045,35.0316,34.9865,35.0136,11619.0
2021-02-02 14:20:00,38.79,38.79,38.69,38.71,24938.0,35.0226,35.0226,34.9323,34.9504,24938.0
2021-02-02 14:25:00,38.7,38.74,38.7,38.73,23516.0,34.9413,34.9775,34.9413,34.9684,23516.0
2021-02-02 14:30:00,38.74,38.83,38.73,38.82,62892.0,34.9775,35.0587,34.9684,35.0497,62892.0
2021-02-02 14:35:00,38.83,38.83,38.78,38.82,15996.0,35.0587,35.0587,35.0136,35.0497,15996.0
2021-02-02 14:40:00,38.82,38.82,38.69,38.71,52901.0,35.0497,35.0497,34.9323,34.9504,52901.0
2021-02-02 14:45:00,38.71,38.74,38.67,38.68,12752.0,34.9504,34.9775,34.9143,34.9233,12752.0
2021-02-02 14:50:00,38.68,38.72,38.63,38.72,22756.0,34.9233,34.9594,34.8781,34.9594,22756.0
2021-02-02 14:55:00,38.71,38.75,38.68,38.74,16233.0,34.9504,34.9865,34.9233,34.9775,16233.0
2021-02-02 15:00:00,38.74,38.82,38.71,38.77,41476.0,34.9775,35.0497,34.9504,35.0045,41476.0
2021-02-02 15:05:00,38.77,38.81,38.75,38.8,12952.0,35.0045,35.0407,34.9865,35.0316,12952.0
2021-02-02 15:10:00,38.8,38.81,38.7,38.72,16542.0,35.0316,35.0407,34.9413,34.9594,16542.0
2021-02-02 15:15:00,38.71,38.73,38.66,38.7,26851.0,34.9504,34.9684,34.9052,34.9413,26851.0
2021-02-02 15:20:00,38.7,38.71,38.65,38.71,25057.0,34.9413,34.9504,34.8962,34.9504,25057.0
2021-02-02 15:25:00,38.7,38.72,38.66,38.71,43245.0,34.9413,34.9594,34.9052,34.9504,43245.0
2021-02-02 15:30:00,38.7,38.7,38.6,38.61,56653.0,34.9413,34.9413,34.8511,34.8601,56653.0
2021-02-02 15:35:00,38.6,38.6,38.5,38.57,45207.0,34.8511,34.8511,34.7608,34.824,45207.0
2021-02-02 15:40:00,38.57,38.62,38.56,38.59,64532.0,34.824,34.8691,34.8149,34.842,64532.0
2021-02-02 15:45:00,38.59,38.64,38.58,38.59,100241.0,34.842,34.8872,34.833,34.842,100241.0
2021-02-02 15:50:00,38.6,38.68,38.58,38.64,97334.0,34.8511,34.9233,34.833,34.8872,97334.0
2021-02-02 15:55:00,38.64,38.8,38.56,38.56,475234.0,34.8872,35.0316,34.8149,34.8149,475234.0
2021-02-03 09:30:00,38.53,38.95,38.48,38.94,94498.0,34.7879,35.1671,34.7427,35.158,94498.0
2021-02-03 09:35:00,38.94,39.09,38.83,39.04,66639.0,35.158,35.2935,35.0587,35.2483,66639.0
2021-02-03 09:40:00,39.02,39.06,38.93,39.0,31947.0,35.2303,35.2664,35.149,35.2122,31947.0
2021-02-03 09:45:00,39.0,39.12,38.97,39.01,27236.0,35.2122,35.3206,35.1851,35.2212,27236.0
2021-02-03 09:50:00,38.99,39.05,38.94,38.98,49253.0,35.2032,35.2573,35.158,35.1941,49253.0
2021-02-03 09:55:00,38.99,39.09,38.99,39.08,23213.0,35.2032,35.2935,35.2032,35.2844,23213.0
2021-02-03 10:00:00,39.08,39.18,39.03,39.15,38854.0,35.2844,35.3747,35.2393,35.3476,38854.0
2021-02-03 10:05:00,39.15,39.35,39.15,39.33,44703.0,35.3476,35.5282,35.3476,35.5102,44703.0
2021-02-03 10:10:00,39.3,39.32,39.14,39.16,55902.0,35.4831,35.5011,35.3386,35.3567,55902.0
2021-02-03 10:15:00,39.16,39.3,39.15,39.19,30214.0,35.3567,35.4831,35.3476,35.3838,30214.0
2021-02-03 10:20:00,39.2,39.26,39.18,39.25,29469.0,35.3928,35.447,35.3747,35.4379,29469.0
2021-02-03 10:25:00,39.23,39.24,39.06,39.06,34895.0,35.4199,35.4289,35.2664,35.2664,34895.0
2021-02-03 10:30:00,39.03,39.07,38.99,39.04,45913.0,35.2393,35.2754,35.2032,35.2483,45913.0
2021-02-03 10:35:00,39.04,39.13,38.99,39.05,37843.0,35.2483,35.3296,35.2032,35.2573,37843.0
2021-02-03 10:40:00,39.05,39.19,38.99,39.19,18864.0,35.2573,35.3838,35.2032,35.3838,18864.0
2021-02-03 10:45:00,39.19,39.25,39.15,39.22,34562.0,35.3838,35.4379,35.3476,35.4108,34562.0
2021-02-03 10:50:00,39.22,39.31,39.22,39.27,32890.0,35.4108,35.4921,35.4108,35.456,32890.0
2021-02-03 10:55:00,39.27,39.28,39.11,39.18,18084.0,35.456,35.465,35.3115,35.3747,18084.0
2021-02-03 11:00:00,39.19,39.19,39.1,39.12,11154.0,35.3838,35.3838,35.3025,35.3206,11154.0
2021-02-03 11:05:00,39.11,39.11,39.01,39.07,24880.0,35.3115,35.3115,35.2212,35.2754,24880.0
2021-02-03 11:10:00,39.09,39.14,39.03,39.12,19107.0,35.2935,35.3386,35.2393,35.3206,19107.0
2021-02-03 11:15:00,39.11,39.11,39.0,39.05,20131.0,35.3115,35.3115,35.2122,35.2573,20131.0
2021-02-03 11:20:00,39.05,39.15,39.05,39.14,21255.0,35.2573,35.3476,35.2573,35.3386,21255.0
2021-02-03 11:25:00,39.14,39.14,39.02,39.06,17480.0,35.3386,35.3386,35.2303,35.2664,17480.0
2021-02-03 11:30:00,39.05,39.09,39.04,39.08,26521.0,35.2573,35.2935,35.2483,35.2844,26521.0
2021-02-03 11:35:00,39.08,39.09,39.02,39.07,21786.0,35.2844,35.2935,35.2303,35.2754,21786.0
2021-02-03 11:40:00,39.07,39.18,39.06,39.18,26874.0,35.2754,35.3747,35.2664,35.3747,26874.0
2021-02-03 11:45:00,39.18,39.18,39.11,39.12,21409.0,35.3747,35.3747,35.3115,35.3206,21409.0
2021-02-03 11:50:00,39.11,39.17,39.09,39.12,29447.0,35.3115,35.3657,35.2935,35.3206,29447.0
2021-02-03 11:55:00,39.12,39.18,39.11,39.16,20595.0,35.3206,35.3747,35.3115,35.3567,20595.0
2021-02-03 12:00:00,39.15,39.15,39.08,39.09,14982.0,35.3476,35.3476,35.2844,35.2935,14982.0
2021-02-03 12:05:00,39.09,39.13,39.06,39.09,16446.0,35.2935,35.3296,35.2664,35.2935,16446.0
2021-02-03 12:10:00,39.1,39.14,39.06,39.14,32788.0,35.3025,35.3386,35.2664,35.3386,32788.0
2021-02-03 12:15:00,39.13,39.13,39.08,39.09,23203.0,35.3296,35.3296,35.2844,35.2935,23203.0
2021-02-03 12:20:00,39.1,39.11,39.07,39.08,16754.0,35.3025,35.3115,35.2754,35.2844,16754.0
2021-02-03 12:25:00,39.07,39.1,39.04,39.09,12203.0,35.2754,35.3025,35.2483,35.2935,12203.0
2021-02-03 12:30:00,39.09,39.1,38.98,38.98,24797.0,35.2935,35.3025,35.1941,35.1941,24797.0
2021-02-03 12:35:00,38.98,39.06,38.97,39.05,113710.0,35.1941,35.2664,35.1851,35.2573,113710.0
2021-02-03 12:40:00,39.05,39.06,39.01,39.05,20717.0,35.2573,35.2664,35.2212,35.2573,20717.0
2021-02-03 12:45:00,39.05,39.06,39.02,39.05,11984.0,35.2573,35.2664,35.2303,35.2573,11984.0
2021-02-03 12:50:00,39.04,39.04,39.0,39.04,51361.0,35.2483,35.2483,35.2122,35.2483,51361.0
2021-02-03 12:55:00,39.03,39.09,39.0,39.09,28242.0,35.2393,35.2935,35.2122,35.2935,28242.0
2021-02-03 13:00:00,39.09,39.1,39.05,39.08,50887.0,35.2935,35.3025,35.2573,35.2844,50887.0
2021-02-03 13:05:00,39.08,39.09,39.01,39.03,38001.0,35.2844,35.2935,35.2212,35.2393,38001.0
2021-02-03 13:10:00,39.03,39.04,38.98,39.0,23415.0,35.2393,35.2483,35.1941,35.2122,23415.0
2021-02-03 13:15:00,39.01,39.01,38.97,39.01,80012.0,35.2212,35.2212,35.1851,35.2212,80012.0
2021-02-03 13:20:00,39.01,39.02,38.93,38.96,24986.0,35.2212,35.2303,35.149,35.1761,24986.0
2021-02-03 13:25:00,38.95,39.01,38.94,38.98,38034.0,35.1671,35.2212,35.158,35.1941,38034.0
2021-02-03 13:30:00,38.98,39.05,38.98,39.02,18937.0,35.1941,35.2573,35.1941,35.2303,18937.0
2021-02-03 13:35:00,39.02,39.07,39.01,39.05,21746.0,35.2303,35.2754,35.2212,35.2573,21746.0
2021-02-03 13:40:00,39.05,39.06,38.99,39.02,21599.0,35.2573,35.2664,35.2032,35.2303,21599.0
2021-02-03 13:45:00,39.02,39.03,38.99,39.03,43410.0,35.2303,35.2393,35.2032,35.2393,43410.0
2021-02-03 13:50:00,39.03,39.04,38.99,39.03,22497.0,35.2393,35.2483,35.2032,35.2393,22497.0
2021-02-03 13:55:00,39.02,39.04,38.99,39.02,15763.0,35.2303,35.2483,35.2032,35.2303,15763.0
2021-02-03 14:00:00,39.03,39.04,39.0,39.01,19695.0,35.2393,35.2483,35.2122,35.2212,19695.0
2021-02-03 14:05:00,39.0,39.05,39.0,39.04,18538.0,35.2122,35.2573,35.2122,35.2483,18538.0
2021-02-03 14:10:00,39.03,39.04,39.0,39.02,14706.0,35.2393,35.2483,35.2122,35.2303,14706.0
2021-02-03 14:15:00,39.02,39.06,39.01,39.05,18046.0,35.2303,35.2664,35.2212,35.2573,18046.0
2021-02-03 14:20:00,39.05,39.06,39.02,39.04,20490.0,35.2573,35.2664,35.2303,35.2483,20490.0
2021-02-03 14:25:00,39.04,39.06,39.03,39.03,13915.0,35.2483,35.2664,35.2393,35.2393,13915.0
2021-02-03 14:30:00,39.03,39.04,39.01,39.03,11632.0,35.2393,35.2483,35.2212,35.2393,11632.0
2021-02-03 14:35:00,39.03,39.05,39.0,39.01,30176.0,35.2393,35.2573,35.2122,35.2212,30176.0
2021-02-03 14:40:00,39.01,39.03,38.99,38.99,42254.0,35.2212,35.2393,35.2032,35.2032,42254.0
2021-02-03 14:45:00,39.0,39.01,38.98,39.0,20401.0,35.2122,35.2212,35.1941,35.2122,20401.0
2021-02-03 14:50:00,38.99,39.01,38.96,38.99,104901.0,35.2032,35.2212,35.1761,35.2032,104901.0
2021-02-03 14:55:00,38.99,39.07,38.98,39.05,21514.0,35.2032,35.2754,35.1941,35.2573,21514.0
2021-02-03 15:00:00,39.05,39.06,39.01,39.02,29618.0,35.2573,35.2664,35.2212,35.2303,29618.0
2021-02-03 15:05:00,39.02,39.05,39.02,39.03,19932.0,35.2303,35.2573,35.2303,35.2393,19932.0
2021-02-03 15:10:00,39.03,39.06,39.01,39.04,19589.0,35.2393,35.2664,35.2212,35.2483,19589.0
2021-02-03 15:15:00,39.05,39.07,39.04,39.05,22313.0,35.2573,35.2754,35.2483,35.2573,22313.0
2021-02-03 15:20:00,39.05,39.07,39.04,39.05,29289.0,35.2573,35.2754,35.2483,35.2573,29289.0
2021-02-03 15:25:00,39.05,39.07,39.03,39.05,41406.0,35.2573,35.2754,35.2393,35.2573,41406.0
2021-02-03 15:30:00,39.05,39.08,38.95,38.97,153958.0,35.2573,35.2844,35.1671,35.1851,153958.0
2021-02-03 15:35:00,38.97,39.03,38.96,39.02,92156.0,35.1851,35.2393,35.1761,35.2303,92156.0
2021-02-03 15:40:00,39.01,39.04,38.99,39.01,87597.0,35.2212,35.2483,35.2032,35.2212,87597.0
2021-02-03 15:45:00,39.01,39.06,39.0,39.05,69750.0,35.2212,35.2664,35.2122,35.2573,69750.0
2021-02-03 15:50:00,39.04,39.08,38.99,39.02,202515.0,35.2483,35.2844,35.2032,35.2303,202515.0
2021-02-03 15:55:00,39.01,39.03,38.94,38.95,435210.0,35.2212,35.2393,35.158,35.1671,435210.0
2021-02-04 09:30:00,39.19,39.54,38.94,39.49,76592.0,35.3838,35.6998,35.158,35.6546,76592.0
2021-02-04 09:35:00,39.49,39.74,39.47,39.6,38366.0,35.6546,35.8803,35.6366,35.7539,38366.0
2021-02-04 09:40:00,39.61,39.9,39.61,39.83,35680.0,35.763,36.0248,35.763,35.9616,35680.0
2021-02-04 09:45:00,39.84,40.0,39.81,39.96,61577.0,35.9706,36.1151,35.9435,36.079,61577.0
2021-02-04 09:50:00,39.96,40.23,39.94,40.22,70133.0,36.079,36.3227,36.0609,36.3137,70133.0
2021-02-04 09:55:00,40.23,40.44,40.22,40.43,71699.0,36.3227,36.5123,36.3137,36.5033,71699.0
2021-02-04 10:00:00,40.44,40.56,40.4,40.53,57750.0,36.5123,36.6207,36.4762,36.5936,57750.0
2021-02-04 10:05:00,40.54,40.57,40.36,40.46,74987.0,36.6026,36.6297,36.4401,36.5304,74987.0
2021-02-04 10:10:00,40.45,40.52,40.38,40.46,53892.0,36.5214,36.5846,36.4582,36.5304,53892.0
2021-02-04 10:15:00,40.47,40.58,40.47,40.55,47574.0,36.5394,36.6388,36.5394,36.6117,47574.0
2021-02-04 10:20:00,40.54,40.7,40.54,40.66,47099.0,36.6026,36.7471,36.6026,36.711,47099.0
2021-02-04 10:25:00,40.64,40.72,40.58,40.61,47499.0,36.6929,36.7652,36.6388,36.6658,47499.0
2021-02-04 10:30:00,40.61,40.68,40.59,40.61,50168.0,36.6658,36.729,36.6478,36.6658,50168.0
2021-02-04 10:35:00,40.61,40.72,40.58,40.67,35412.0,36.6658,36.7652,36.6388,36.72,35412.0
2021-02-04 10:40:00,40.68,40.71,40.54,40.63,44143.0,36.729,36.7561,36.6026,36.6839,44143.0
2021-02-04 10:45:00,40.61,40.61,40.51,40.55,27006.0,36.6658,36.6658,36.5755,36.6117,27006.0
2021-02-04 10:50:00,40.54,40.71,40.54,40.69,36997.0,36.6026,36.7561,36.6026,36.7381,36997.0
2021-02-04 10:55:00,40.69,40.7,40.62,40.65,21572.0,36.7381,36.7471,36.6749,36.702,21572.0
2021-02-04 11:00:00,40.65,40.7,40.62,40.7,19072.0,36.702,36.7471,36.6749,36.7471,19072.0
2021-02-04 11:05:00,40.7,40.76,40.61,40.62,40891.0,36.7471,36.8013,36.6658,36.6749,40891.0
2021-02-04 11:10:00,40.62,40.7,40.61,40.7,52773.0,36.6749,36.7471,36.6658,36.7471,52773.0
2021-02-04 11:15:00,40.7,40.84,40.69,40.84,93540.0,36.7471,36.8735,36.7381,36.8735,93540.0
2021-02-04 11:20:00,40.84,40.98,40.81,40.86,71268.0,36.8735,36.9999,36.8464,36.8916,71268.0
2021-02-04 11:25:00,40.86,40.88,40.75,40.79,45051.0,36.8916,36.9096,36.7922,36.8284,45051.0
2021-02-04 11:30:00,40.8,40.87,40.74,40.87,33129.0,36.8374,36.9006,36.7832,36.9006,33129.0
2021-02-04 11:35:00,40.86,40.94,40.78,40.91,29971.0,36.8916,36.9638,36.8193,36.9367,29971.0
2021-02-04 11:40:00,40.9,41.01,40.9,40.98,38645.0,36.9277,37.027,36.9277,36.9999,38645.0
2021-02-04 11:45:00,40.98,41.04,40.92,40.98,38773.0,36.9999,37.0541,36.9457,36.9999,38773.0
2021-02-04 11:50:00,40.97,41.01,40.95,40.98,24580.0,36.9909,37.027,36.9728,36.9999,24580.0
2021-02-04 11:55:00,40.98,40.99,40.92,40.99,30954.0,36.9999,37.0089,36.9457,37.0089,30954.0
2021-02-04 12:00:00,40.98,41.06,40.96,41.04,34878.0,36.9999,37.0721,36.9818,37.0541,34878.0
2021-02-04 12:05:00,41.04,41.1,41.0,41.09,22206.0,37.0541,37.1082,37.018,37.0992,22206.0
2021-02-04 12:10:00,41.1,41.11,41.05,41.08,26261.0,37.1082,37.1173,37.0631,37.0902,26261.0
2021-02-04 12:15:00,41.08,41.15,41.08,41.1,33189.0,37.0902,37.1534,37.0902,37.1082,33189.0
2021-02-04 12:20:00,41.09,41.12,41.04,41.06,12879.0,37.0992,37.1263,37.0541,37.0721,12879.0
2021-02-04 12:25:00,41.07,41.12,41.05,41.1,16162.0,37.0812,37.1263,37.0631,37.1082,16162.0
2021-02-04 12:30:00,41.09,41.11,40.99,41.02,31693.0,37.0992,37.1173,37.0089,37.036,31693.0
2021-02-04 12:35:00,41.02,41.13,41.01,41.08,26129.0,37.036,37.1353,37.027,37.0902,26129.0
2021-02-04 12:40:00,41.09,41.1,41.06,41.06,16896.0,37.0992,37.1082,37.0721,37.0721,16896.0
2021-02-04 12:45:00,41.05,41.09,41.02,41.09,19475.0,37.0631,37.0992,37.036,37.0992,19475.0
2021-02-04 12:50:00,41.09,41.14,41.08,41.11,59874.0,37.0992,37.1444,37.0902,37.1173,59874.0
2021-02-04 12:55:00,41.1,41.13,41.05,41.1,30240.0,37.1082,37.1353,37.0631,37.1082,30240.0
2021-02-04 13:00:00,41.1,41.17,41.09,41.17,21377.0,37.1082,37.1714,37.0992,37.1714,21377.0
2021-02-04 13:05:00,41.16,41.23,41.16,41.22,35001.0,37.1624,37.2256,37.1624,37.2166,35001.0
2021-02-04 13:10:00,41.22,41.27,41.18,41.19,29690.0,37.2166,37.2617,37.1805,37.1895,29690.0
2021-02-04 13:15:00,41.19,41.22,41.14,41.22,13982.0,37.1895,37.2166,37.1444,37.2166,13982.0
2021-02-04 13:20:00,41.21,41.21,41.14,41.16,15554.0,37.2076,37.2076,37.1444,37.1624,15554.0
2021-02-04 13:25:00,41.17,41.18,40.99,41.0,25100.0,37.1714,37.1805,37.0089,37.018,25100.0
2021-02-04 13:30:00,41.0,41.01,40.87,40.88,88032.0,37.018,37.027,36.9006,36.9096,88032.0
2021-02-04 13:35:00,40.88,40.98,40.87,40.9,37967.0,36.9096,36.9999,36.9006,36.9277,37967.0
2021-02-04 13:40:00,40.9,41.0,40.9,40.92,20064.0,36.9277,37.018,36.9277,36.9457,20064.0
2021-02-04 13:45:00,40.92,40.98,40.89,40.97,25611.0,36.9457,36.9999,36.9186,36.9909,25611.0
2021-02-04 13:50:00,40.98,40.98,40.9,40.91,18808.0,36.9999,36.9999,36.9277,36.9367,18808.0
2021-02-04 13:55:00,40.9,40.91,40.85,40.89,15986.0,36.9277,36.9367,36.8825,36.9186,15986.0
2021-02-04 14:00:00,40.89,40.97,40.87,40.96,18904.0,36.9186,36.9909,36.9006,36.9818,18904.0
2021-02-04 14:05:00,40.97,40.99,40.9,40.98,19819.0,36.9909,37.0089,36.9277,36.9999,19819.0
2021-02-04 14:10:00,40.98,41.06,40.97,41.04,19730.0,36.9999,37.0721,36.9909,37.0541,19730.0
2021-02-04 14:15:00,41.04,41.09,41.01,41.05,21646.0,37.0541,37.0992,37.027,37.0631,21646.0
2021-02-04 14:20:00,41.06,41.12,41.06,41.12,26575.0,37.0721,37.1263,37.0721,37.1263,26575.0
2021-02-04 14:25:00,41.11,41.12,41.07,41.07,17252.0,37.1173,37.1263,37.0812,37.0812,17252.0
2021-02-04 14:30:00,41.08,41.14,41.07,41.14,17084.0,37.0902,37.1444,37.0812,37.1444,17084.0
2021-02-04 14:35:00,41.14,41.2,41.14,41.17,23706.0,37.1444,37.1985,37.1444,37.1714,23706.0
2021-02-04 14:40:00,41.16,41.19,41.12,41.18,19442.0,37.1624,37.1895,37.1263,37.1805,19442.0
2021-02-04 14:45:00,41.17,41.17,41.12,41.15,19113.0,37.1714,37.1714,37.1263,37.1534,19113.0
2021-02-04 14:50:00,41.15,41.17,41.11,41.15,35092.0,37.1534,37.1714,37.1173,37.1534,35092.0
2021-02-04 14:55:00,41.14,41.2,41.13,41.19,33987.0,37.1444,37.1985,37.1353,37.1895,33987.0
2021-02-04 15:00:00,41.19,41.19,41.12,41.15,31138.0,37.1895,37.1895,37.1263,37.1534,31138.0
2021-02-04 15:05:00,41.16,41.22,41.13,41.14,51087.0,37.1624,37.2166,37.1353,37.1444,51087.0
2021-02-04 15:10:00,41.14,41.18,41.1,41.16,64586.0,37.1444,37.1805,37.1082,37.1624,64586.0
2021-02-04 15:15:00,41.16,41.18,41.08,41.09,50180.0,37.1624,37.1805,37.0902,37.0992,50180.0
2021-02-04 15:20:00,41.09,41.1,41.0,41.01,27531.0,37.0992,37.1082,37.018,37.027,27531.0
2021-02-04 15:25:00,41.01,41.07,40.99,41.07,51666.0,37.027,37.0812,37.0089,37.0812,51666.0
2021-02-04 15:30:00,41.07,41.08,40.98,40.98,106605.0,37.0812,37.0902,36.9999,36.9999,106605.0
2021-02-04 15:35:00,40.98,41.06,40.97,41.04,80064.0,36.9999,37.0721,36.9909,37.0541,80064.0
2021-02-04 15:40:00,41.04,41.15,41.04,41.14,47640.0,37.0541,37.1534,37.0541,37.1444,47640.0
2021-02-04 15:45:00,41.14,41.14,41.0,41.01,76825.0,37.1444,37.1444,37.018,37.027,76825.0
2021-02-04 15:50:00,41.0,41.16,41.0,41.14,130714.0,37.018,37.1624,37.018,37.1444,130714.0
2021-02-04 15:55:00,41.13,41.35,41.12,41.34,417314.0,37.1353,37.334,37.1263,37.3249,417314.0
2021-02-05 09:30:00,41.82,41.85,41.48,41.52,194657.0,37.7583,37.7854,37.4513,37.4875,194657.0
2021-02-05 09:35:00,41.52,41.62,41.41,41.5,135146.0,37.4875,37.5777,37.3881,37.4694,135146.0
2021-02-05 09:40:00,41.51,41.69,41.51,41.69,87697.0,37.4784,37.6409,37.4784,37.6409,87697.0
2021-02-05 09:45:00,41.68,41.73,41.49,41.64,70783.0,37.6319,37.6771,37.4604,37.5958,70783.0
2021-02-05 09:50:00,41.63,41.73,41.58,41.68,71453.0,37.5868,37.6771,37.5416,37.6319,71453.0
2021-02-05 09:55:00,41.68,41.7,41.52,41.52,41771.0,37.6319,37.65,37.4875,37.4875,41771.0
2021-02-05 10:00:00,41.53,41.62,41.52,41.62,63604.0,37.4965,37.5777,37.4875,37.5777,63604.0
2021-02-05 10:05:00,41.62,41.7,41.58,41.63,59098.0,37.5777,37.65,37.5416,37.5868,59098.0
2021-02-05 10:10:00,41.62,41.68,41.43,41.45,30071.0,37.5777,37.6319,37.4062,37.4243,30071.0
2021-02-05 10:15:00,41.46,41.46,41.29,41.3,34948.0,37.4333,37.4333,37.2798,37.2888,34948.0
2021-02-05 10:20:00,41.3,41.34,41.18,41.34,33094.0,37.2888,37.3249,37.1805,37.3249,33094.0
2021-02-05 10:25:00,41.34,41.45,41.34,41.45,35099.0,37.3249,37.4243,37.3249,37.4243,35099.0
2021-02-05 10:30:00,41.46,41.68,41.45,41.67,38177.0,37.4333,37.6319,37.4243,37.6229,38177.0
2021-02-05 10:35:00,41.68,41.79,41.6,41.76,51544.0,37.6319,37.7312,37.5597,37.7041,51544.0
2021-02-05 10:40:00,41.76,41.81,41.72,41.8,31802.0,37.7041,37.7493,37.668,37.7403,31802.0
2021-02-05 10:45:00,41.8,41.9,41.78,41.9,25848.0,37.7403,37.8305,37.7222,37.8305,25848.0
2021-02-05 10:50:00,41.9,41.94,41.86,41.87,72659.0,37.8305,37.8667,37.7944,37.8035,72659.0
2021-02-05 10:55:00,41.87,41.91,41.76,41.77,52209.0,37.8035,37.8396,37.7041,37.7132,52209.0
2021-02-05 11:00:00,41.77,41.8,41.72,41.79,32187.0,37.7132,37.7403,37.668,37.7312,32187.0
2021-02-05 11:05:00,41.79,41.81,41.75,41.77,21053.0,37.7312,37.7493,37.6951,37.7132,21053.0
2021-02-05 11:10:00,41.76,41.78,41.72,41.77,23328.0,37.7041,37.7222,37.668,37.7132,23328.0
2021-02-05 11:15:00,41.77,41.82,41.67,41.69,24530.0,37.7132,37.7583,37.6229,37.6409,24530.0
2021-02-05 11:20:00,41.69,41.78,41.68,41.75,29443.0,37.6409,37.7222,37.6319,37.6951,29443.0
2021-02-05 11:25:00,41.74,41.82,41.73,41.79,11664.0,37.6861,37.7583,37.6771,37.7312,11664.0
2021-02-05 11:30:00,41.78,41.85,41.78,41.85,17651.0,37.7222,37.7854,37.7222,37.7854,17651.0
2021-02-05 11:35:00,41.85,41.85,41.78,41.79,20966.0,37.7854,37.7854,37.7222,37.7312,20966.0
2021-02-05 11:40:00,41.79,41.83,41.71,41.73,22104.0,37.7312,37.7673,37.659,37.6771,22104.0
2021-02-05 11:45:00,41.74,41.77,41.68,41.69,15097.0,37.6861,37.7132,37.6319,37.6409,15097.0
2021-02-05 11:50:00,41.72,41.75,41.71,41.72,19008.0,37.668,37.6951,37.659,37.668,19008.0
2021-02-05 11:55:00,41.72,41.77,41.71,41.73,19211.0,37.668,37.7132,37.659,37.6771,19211.0
2021-02-05 12:00:00,41.72,41.75,41.7,41.73,22382.0,37.668,37.6951,37.65,37.6771,22382.0
2021-02-05 12:05:00,41.74,41.77,41.72,41.74,35463.0,37.6861,37.7132,37.668,37.6861,35463.0
2021-02-05 12:10:00,41.74,41.78,41.73,41.76,28306.0,37.6861,37.7222,37.6771,37.7041,28306.0
2021-02-05 12:15:00,41.76,41.78,41.73,41.77,9219.0,37.7041,37.7222,37.6771,37.7132,9219.0
2021-02-05 12:20:00,41.76,41.77,41.71,41.73,12921.0,37.7041,37.7132,37.659,37.6771,12921.0
2021-02-05 12:25:00,41.73,41.79,41.72,41.79,12144.0,37.6771,37.7312,37.668,37.7312,12144.0
2021-02-05 12:30:00,41.78,41.78,41.75,41.78,12217.0,37.7222,37.7222,37.6951,37.7222,12217.0
2021-02-05 12:35:00,41.77,41.78,41.68,41.71,38937.0,37.7132,37.7222,37.6319,37.659,38937.0
2021-02-05 12:40:00,41.71,41.71,41.66,41.7,15551.0,37.659,37.659,37.6139,37.65,15551.0
2021-02-05 12:45:00,41.7,41.71,41.63,41.66,13042.0,37.65,37.659,37.5868,37.6139,13042.0
2021-02-05 12:50:00,41.66,41.66,41.59,41.59,5847.0,37.6139,37.6139,37.5507,37.5507,5847.0
2021-02-05 12:55:00,41.59,41.62,41.56,41.59,10325.0,37.5507,37.5777,37.5236,37.5507,10325.0
2021-02-05 13:00:00,41.58,41.61,41.53,41.53,9080.0,37.5416,37.5687,37.4965,37.4965,9080.0
2021-02-05 13:05:00,41.53,41.54,41.47,41.53,26868.0,37.4965,37.5055,37.4423,37.4965,26868.0
2021-02-05 13:10:00,41.54,41.54,41.48,41.5,7128.0,37.5055,37.5055,37.4513,37.4694,7128.0
2021-02-05 13:15:00,41.49,41.53,41.49,41.52,10672.0,37.4604,37.4965,37.4604,37.4875,10672.0
2021-02-05 13:20:00,41.52,41.54,41.48,41.52,24152.0,37.4875,37.5055,37.4513,37.4875,24152.0
2021-02-05 13:25:00,41.53,41.55,41.51,41.52,20981.0,37.4965,37.5145,37.4784,37.4875,20981.0
2021-02-05 13:30:00,41.53,41.54,41.48,41.49,26568.0,37.4965,37.5055,37.4513,37.4604,26568.0
2021-02-05 13:35:00,41.48,41.51,41.48,41.51,5793.0,37.4513,37.4784,37.4513,37.4784,5793.0
2021-02-05 13:40:00,41.5,41.53,41.49,41.51,17232.0,37.4694,37.4965,37.4604,37.4784,17232.0
2021-02-05 13:45:00,41.51,41.55,41.49,41.55,4691.0,37.4784,37.5145,37.4604,37.5145,4691.0
2021-02-05 13:50:00,41.54,41.56,41.51,41.55,8666.0,37.5055,37.5236,37.4784,37.5145,8666.0
2021-02-05 13:55:00,41.55,41.56,41.49,41.51,17694.0,37.5145,37.5236,37.4604,37.4784,17694.0
2021-02-05 14:00:00,41.5,41.6,41.49,41.59,17216.0,37.4694,37.5597,37.4604,37.5507,17216.0
2021-02-05 14:05:00,41.59,41.61,41.49,41.54,25440.0,37.5507,37.5687,37.4604,37.5055,25440.0
2021-02-05 14:10:00,41.54,41.57,41.54,41.56,11273.0,37.5055,37.5326,37.5055,37.5236,11273.0
2021-02-05 14:15:00,41.54,41.56,41.52,41.55,8283.0,37.5055,37.5236,37.4875,37.5145,8283.0
2021-02-05 14:20:00,41.56,41.6,41.51,41.52,21158.0,37.5236,37.5597,37.4784,37.4875,21158.0
2021-02-05 14:25:00,41.52,41.57,41.52,41.56,8176.0,37.4875,37.5326,37.4875,37.5236,8176.0
2021-02-05 14:30:00,41.56,41.59,41.5,41.5,10929.0,37.5236,37.5507,37.4694,37.4694,10929.0
2021-02-05 14:35:00,41.51,41.56,41.49,41.56,22598.0,37.4784,37.5236,37.4604,37.5236,22598.0
2021-02-05 14:40:00,41.56,41.56,41.53,41.53,8375.0,37.5236,37.5236,37.4965,37.4965,8375.0
2021-02-05 14:45:00,41.51,41.52,41.49,41.5,28582.0,37.4784,37.4875,37.4604,37.4694,28582.0
2021-02-05 14:50:00,41.5,41.5,41.42,41.45,22804.0,37.4694,37.4694,37.3972,37.4243,22804.0
2021-02-05 14:55:00,41.44,41.47,41.42,41.47,9980.0,37.4152,37.4423,37.3972,37.4423,9980.0
2021-02-05 15:00:00,41.47,41.52,41.44,41.5,21022.0,37.4423,37.4875,37.4152,37.4694,21022.0
2021-02-05 15:05:00,41.51,41.51,41.47,41.5,26634.0,37.4784,37.4784,37.4423,37.4694,26634.0
2021-02-05 15:10:00,41.5,41.5,41.46,41.48,35624.0,37.4694,37.4694,37.4333,37.4513,35624.0
2021-02-05 15:15:00,41.48,41.53,41.48,41.48,30064.0,37.4513,37.4965,37.4513,37.4513,30064.0
2021-02-05 15:20:00,41.48,41.52,41.42,41.52,23954.0,37.4513,37.4875,37.3972,37.4875,23954.0
2021-02-05 15:25:00,41.52,41.54,41.47,41.52,32806.0,37.4875,37.5055,37.4423,37.4875,32806.0
2021-02-05 15:30:00,41.52,41.57,41.51,41.55,26113.0,37.4875,37.5326,37.4784,37.5145,26113.0
2021-02-05 15:35:00,41.55,41.61,41.55,41.59,45052.0,37.5145,37.5687,37.5145,37.5507,45052.0
2021-02-05 15:40:00,41.6,41.63,41.55,41.62,44992.0,37.5597,37.5868,37.5145,37.5777,44992.0
2021-02-05 15:45:00,41.61,41.67,41.6,41.66,55789.0,37.5687,37.6229,37.5597,37.6139,55789.0
2021-02-05 15:50:00,41.66,41.71,41.64,41.7,120222.0,37.6139,37.659,37.5958,37.65,120222.0
2021-02-05 15:55:00,41.71,41.72,41.64,41.68,240081.0,37.659,37.668,37.5958,37.6319,240081.0
2021-02-08 09:30:00,41.65,41.77,41.58,41.66,79141.0,37.6048,37.7132,37.5416,37.6139,79141.0
2021-02-08 09:35:00,41.7,41.77,41.64,41.72,23594.0,37.65,37.7132,37.5958,37.668,23594.0
2021-02-08 09:40:00,41.76,41.82,41.71,41.79,24723.0,37.7041,37.7583,37.659,37.7312,24723.0
2021-02-08 09:45:00,41.8,41.89,41.76,41.85,36738.0,37.7403,37.8215,37.7041,37.7854,36738.0
2021-02-08 09:50:00,41.87,41.9,41.67,41.73,21601.0,37.8035,37.8305,37.6229,37.6771,21601.0
2021-02-08 09:55:00,41.74,41.75,41.67,41.68,11307.0,37.6861,37.6951,37.6229,37.6319,11307.0
2021-02-08 10:00:00,41.68,41.76,41.54,41.55,35508.0,37.6319,37.7041,37.5055,37.5145,35508.0
2021-02-08 10:05:00,41.54,41.58,41.5,41.51,24582.0,37.5055,37.5416,37.4694,37.4784,24582.0
2021-02-08 10:10:00,41.52,41.54,41.47,41.52,11701.0,37.4875,37.5055,37.4423,37.4875,11701.0
2021-02-08 10:15:00,41.53,41.59,41.53,41.56,15358.0,37.4965,37.5507,37.4965,37.5236,15358.0
2021-02-08 10:20:00,41.57,41.74,41.56,41.72,16512.0,37.5326,37.6861,37.5236,37.668,16512.0
2021-02-08 10:25:00,41.71,41.78,41.68,41.69,14415.0,37.659,37.7222,37.6319,37.6409,14415.0
2021-02-08 10:30:00,41.69,41.7,41.6,41.67,16759.0,37.6409,37.65,37.5597,37.6229,16759.0
2021-02-08 10:35:00,41.66,41.68,41.63,41.64,13266.0,37.6139,37.6319,37.5868,37.5958,13266.0
2021-02-08 10:40:00,41.63,41.63,41.56,41.61,12320.0,37.5868,37.5868,37.5236,37.5687,12320.0
2021-02-08 10:45:00,41.63,41.64,41.58,41.58,7607.0,37.5868,37.5958,37.5416,37.5416,7607.0
2021-02-08 10:50:00,41.59,41.63,41.52,41.54,16487.0,37.5507,37.5868,37.4875,37.5055,16487.0
2021-02-08 10:55:00,41.52,41.55,41.49,41.52,16311.0,37.4875,37.5145,37.4604,37.4875,16311.0
2021-02-08 11:00:00,41.53,41.59,41.52,41.57,20248.0,37.4965,37.5507,37.4875,37.5326,20248.0
2021-02-08 11:05:00,41.57,41.58,41.47,41.52,22081.0,37.5326,37.5416,37.4423,37.4875,22081.0
2021-02-08 11:10:00,41.53,41.57,41.5,41.52,16067.0,37.4965,37.5326,37.4694,37.4875,16067.0
2021-02-08 11:15:00,41.53,41.53,41.47,41.48,6537.0,37.4965,37.4965,37.4423,37.4513,6537.0
2021-02-08 11:20:00,41.48,41.59,41.48,41.59,9629.0,37.4513,37.5507,37.4513,37.5507,9629.0
2021-02-08 11:25:00,41.59,41.64,41.57,41.63,18471.0,37.5507,37.5958,37.5326,37.5868,18471.0
2021-02-08 11:30:00,41.64,41.75,41.63,41.73,19933.0,37.5958,37.6951,37.5868,37.6771,19933.0
2021-02-08 11:35:00,41.73,41.73,41.62,41.62,7672.0,37.6771,37.6771,37.5777,37.5777,7672.0
2021-02-08 11:40:00,41.61,41.62,41.54,41.55,20347.0,37.5687,37.5777,37.5055,37.5145,20347.0
2021-02-08 11:45:00,41.54,41.58,41.52,41.56,16994.0,37.5055,37.5416,37.4875,37.5236,16994.0
2021-02-08 11:50:00,41.58,41.6,41.56,41.57,8759.0,37.5416,37.5597,37.5236,37.5326,8759.0
2021-02-08 11:55:00,41.58,41.67,41.56,41.56,11367.0,37.5416,37.6229,37.5236,37.5236,11367.0
2021-02-08 12:00:00,41.54,41.56,41.52,41.56,16662.0,37.5055,37.5236,37.4875,37.5236,16662.0
2021-02-08 12:05:00,41.55,41.57,41.51,41.55,8802.0,37.5145,37.5326,37.4784,37.5145,8802.0
2021-02-08 12:10:00,41.54,41.59,41.54,41.59,6951.0,37.5055,37.5507,37.5055,37.5507,6951.0
2021-02-08 12:15:00,41.58,41.63,41.58,41.63,9266.0,37.5416,37.5868,37.5416,37.5868,9266.0
2021-02-08 12:20:00,41.63,41.73,41.62,41.7,49387.0,37.5868,37.6771,37.5777,37.65,49387.0
2021-02-08 12:25:00,41.7,41.72,41.67,41.72,13456.0,37.65,37.668,37.6229,37.668,13456.0
2021-02-08 12:30:00,41.71,41.73,41.68,41.7,8653.0,37.659,37.6771,37.6319,37.65,8653.0
2021-02-08 12:35:00,41.69,41.7,41.65,41.69,25919.0,37.6409,37.65,37.6048,37.6409,25919.0
2021-02-08 12:40:00,41.69,41.7,41.66,41.69,8360.0,37.6409,37.65,37.6139,37.6409,8360.0
2021-02-08 12:45:00,41.69,41.75,41.69,41.7,10120.0,37.6409,37.6951,37.6409,37.65,10120.0
2021-02-08 12:50:00,41.71,41.73,41.69,41.73,6571.0,37.659,37.6771,37.6409,37.6771,6571.0
2021-02-08 12:55:00,41.72,41.73,41.7,41.73,13490.0,37.668,37.6771,37.65,37.6771,13490.0
2021-02-08 13:00:00,41.73,41.73,41.58,41.58,11658.0,37.6771,37.6771,37.5416,37.5416,11658.0
2021-02-08 13:05:00,41.58,41.61,41.56,41.58,10584.0,37.5416,37.5687,37.5236,37.5416,10584.0
2021-02-08 13:10:00,41.59,41.6,41.57,41.59,5079.0,37.5507,37.5597,37.5326,37.5507,5079.0
2021-02-08 13:15:00,41.59,41.62,41.57,41.58,8074.0,37.5507,37.5777,37.5326,37.5416,8074.0
2021-02-08 13:20:00,41.57,41.61,41.56,41.6,13723.0,37.5326,37.5687,37.5236,37.5597,13723.0
2021-02-08 13:25:00,41.6,41.62,41.6,41.6,13453.0,37.5597,37.5777,37.5597,37.5597,13453.0
2021-02-08 13:30:00,41.6,41.61,41.6,41.61,17740.0,37.5597,37.5687,37.5597,37.5687,17740.0
2021-02-08 13:35:00,41.61,41.63,41.6,41.61,22368.0,37.5687,37.5868,37.5597,37.5687,22368.0
2021-02-08 13:40:00,41.6,41.61,41.52,41.57,34638.0,37.5597,37.5687,37.4875,37.5326,34638.0
2021-02-08 13:45:00,41.57,41.62,41.56,41.62,9148.0,37.5326,37.5777,37.5236,37.5777,9148.0
2021-02-08 13:50:00,41.63,41.63,41.56,41.61,12349.0,37.5868,37.5868,37.5236,37.5687,12349.0
2021-02-08 13:55:00,41.6,41.6,41.53,41.54,17351.0,37.5597,37.5597,37.4965,37.5055,17351.0
2021-02-08 14:00:00,41.55,41.56,41.48,41.52,15218.0,37.5145,37.5236,37.4513,37.4875,15218.0
2021-02-08 14:05:00,41.52,41.59,41.52,41.59,8781.0,37.4875,37.5507,37.4875,37.5507,8781.0
2021-02-08 14:10:00,41.59,41.67,41.59,41.67,10650.0,37.5507,37.6229,37.5507,37.6229,10650.0
2021-02-08 14:15:00,41.67,41.7,41.65,41.68,9087.0,37.6229,37.65,37.6048,37.6319,9087.0
2021-02-08 14:20:00,41.67,41.73,41.67,41.71,9473.0,37.6229,37.6771,37.6229,37.659,9473.0
2021-02-08 14:25:00,41.7,41.74,41.7,41.72,10356.0,37.65,37.6861,37.65,37.668,10356.0
2021-02-08 14:30:00,41.72,41.73,41.68,41.7,7052.0,37.668,37.6771,37.6319,37.65,7052.0
2021-02-08 14:35:00,41.71,41.72,41.68,41.7,9186.0,37.659,37.668,37.6319,37.65,9186.0
2021-02-08 14:40:00,41.7,41.79,41.7,41.79,26150.0,37.65,37.7312,37.65,37.7312,26150.0
2021-02-08 14:45:00,41.79,41.84,41.77,41.83,17129.0,37.7312,37.7764,37.7132,37.7673,17129.0
2021-02-08 14:50:00,41.84,41.84,41.79,41.8,11288.0,37.7764,37.7764,37.7312,37.7403,11288.0
2021-02-08 14:55:00,41.8,41.83,41.78,41.8,18858.0,37.7403,37.7673,37.7222,37.7403,18858.0
2021-02-08 15:00:00,41.8,41.81,41.75,41.76,11734.0,37.7403,37.7493,37.6951,37.7041,11734.0
2021-02-08 15:05:00,41.76,41.76,41.7,41.71,12867.0,37.7041,37.7041,37.65,37.659,12867.0
2021-02-08 15:10:00,41.71,41.84,41.71,41.84,26652.0,37.659,37.7764,37.659,37.7764,26652.0
2021-02-08 15:15:00,41.84,41.85,41.82,41.84,21259.0,37.7764,37.7854,37.7583,37.7764,21259.0
2021-02-08 15:20:00,41.85,41.96,41.84,41.95,42279.0,37.7854,37.8847,37.7764,37.8757,42279.0
2021-02-08 15:25:00,41.95,41.98,41.91,41.98,36961.0,37.8757,37.9028,37.8396,37.9028,36961.0
2021-02-08 15:30:00,41.98,41.99,41.91,41.98,50033.0,37.9028,37.9118,37.8396,37.9028,50033.0
2021-02-08 15:35:00,41.98,42.0,41.95,42.0,45819.0,37.9028,37.9208,37.8757,37.9208,45819.0
2021-02-08 15:40:00,42.0,42.08,41.99,42.08,78296.0,37.9208,37.9931,37.9118,37.9931,78296.0
2021-02-08 15:45:00,42.08,42.13,42.03,42.11,89183.0,37.9931,38.0382,37.9479,38.0202,89183.0
2021-02-08 15:50:00,42.1,42.2,42.03,42.19,175712.0,38.0111,38.1014,37.9479,38.0924,175712.0
2021-02-08 15:55:00,42.18,42.32,42.15,42.29,635722.0,38.0834,38.2098,38.0563,38.1827,635722.0
2021-02-09 09:30:00,42.12,42.51,42.07,42.37,118694.0,38.0292,38.3813,37.984,38.2549,118694.0
2021-02-09 09:35:00,42.39,42.48,42.26,42.36,83359.0,38.273,38.3542,38.1556,38.2459,83359.0
2021-02-09 09:40:00,42.32,42.37,42.02,42.09,54039.0,38.2098,38.2549,37.9389,38.0021,54039.0
2021-02-09 09:45:00,42.1,42.24,42.1,42.2,22396.0,38.0111,38.1375,38.0111,38.1014,22396.0
2021-02-09 09:50:00,42.23,42.24,42.18,42.22,16811.0,38.1285,38.1375,38.0834,38.1195,16811.0
2021-02-09 09:55:00,42.21,42.3,42.08,42.13,69757.0,38.1104,38.1917,37.9931,38.0382,69757.0
2021-02-09 10:00:00,42.13,42.19,41.98,41.98,20065.0,38.0382,38.0924,37.9028,37.9028,20065.0
2021-02-09 10:05:00,41.97,41.99,41.89,41.89,13091.0,37.8938,37.9118,37.8215,37.8215,13091.0
2021-02-09 10:10:00,41.92,41.99,41.91,41.95,20443.0,37.8486,37.9118,37.8396,37.8757,20443.0
2021-02-09 10:15:00,41.94,41.94,41.83,41.86,18725.0,37.8667,37.8667,37.7673,37.7944,18725.0
2021-02-09 10:20:00,41.88,41.88,41.75,41.79,23588.0,37.8125,37.8125,37.6951,37.7312,23588.0
2021-02-09 10:25:00,41.79,41.88,41.78,41.88,20547.0,37.7312,37.8125,37.7222,37.8125,20547.0
2021-02-09 10:30:00,41.9,41.92,41.78,41.78,24959.0,37.8305,37.8486,37.7222,37.7222,24959.0
2021-02-09 10:35:00,41.77,41.85,41.76,41.85,14751.0,37.7132,37.7854,37.7041,37.7854,14751.0
2021-02-09 10:40:00,41.84,41.96,41.84,41.91,35895.0,37.7764,37.8847,37.7764,37.8396,35895.0
2021-02-09 10:45:00,41.91,42.0,41.88,41.98,19085.0,37.8396,37.9208,37.8125,37.9028,19085.0
2021-02-09 10:50:00,41.99,42.07,41.99,42.05,15341.0,37.9118,37.984,37.9118,37.966,15341.0
2021-02-09 10:55:00,42.05,42.1,42.04,42.06,8205.0,37.966,38.0111,37.957,37.975,8205.0
2021-02-09 11:00:00,42.09,42.14,42.08,42.12,21442.0,38.0021,38.0472,37.9931,38.0292,21442.0
2021-02-09 11:05:00,42.09,42.11,42.06,42.1,7563.0,38.0021,38.0202,37.975,38.0111,7563.0
2021-02-09 11:10:00,42.08,42.17,42.07,42.14,11837.0,37.9931,38.0743,37.984,38.0472,11837.0
2021-02-09 11:15:00,42.15,42.15,42.07,42.12,18935.0,38.0563,38.0563,37.984,38.0292,18935.0
2021-02-09 11:20:00,42.12,42.16,42.11,42.13,15239.0,38.0292,38.0653,38.0202,38.0382,15239.0
2021-02-09 11:25:00,42.13,42.15,42.1,42.11,13705.0,38.0382,38.0563,38.0111,38.0202,13705.0
2021-02-09 11:30:00,42.11,42.12,42.03,42.07,10370.0,38.0202,38.0292,37.9479,37.984,10370.0
2021-02-09 11:35:00,42.09,42.14,42.08,42.13,9938.0,38.0021,38.0472,37.9931,38.0382,9938.0
2021-02-09 11:40:00,42.14,42.15,42.1,42.11,8646.0,38.0472,38.0563,38.0111,38.0202,8646.0
2021-02-09 11:45:00,42.1,42.19,42.06,42.19,14490.0,38.0111,38.0924,37.975,38.0924,14490.0
2021-02-09 11:50:00,42.19,42.23,42.15,42.15,12276.0,38.0924,38.1285,38.0563,38.0563,12276.0
2021-02-09 11:55:00,42.15,42.18,42.12,42.13,11240.0,38.0563,38.0834,38.0292,38.0382,11240.0
2021-02-09 12:00:00,42.13,42.22,42.13,42.2,9206.0,38.0382,38.1195,38.0382,38.1014,9206.0
2021-02-09 12:05:00,42.2,42.21,42.14,42.15,10558.0,38.1014,38.1104,38.0472,38.0563,10558.0
2021-02-09 12:10:00,42.16,42.22,42.16,42.18,6549.0,38.0653,38.1195,38.0653,38.0834,6549.0
2021-02-09 12:15:00,42.19,42.2,42.13,42.13,12458.0,38.0924,38.1014,38.0382,38.0382,12458.0
2021-02-09 12:20:00,42.14,42.2,42.12,42.2,13659.0,38.0472,38.1014,38.0292,38.1014,13659.0
2021-02-09 12:25:00,42.2,42.22,42.19,42.22,10923.0,38.1014,38.1195,38.0924,38.1195,10923.0
2021-02-09 12:30:00,42.21,42.26,42.2,42.23,54536.0,38.1104,38.1556,38.1014,38.1285,54536.0
2021-02-09 12:35:00,42.23,42.26,42.2,42.25,23391.0,38.1285,38.1556,38.1014,38.1466,23391.0
2021-02-09 12:40:00,42.26,42.28,42.24,42.28,12005.0,38.1556,38.1736,38.1375,38.1736,12005.0
2021-02-09 12:45:00,42.27,42.27,42.21,42.22,15800.0,38.1646,38.1646,38.1104,38.1195,15800.0
2021-02-09 12:50:00,42.22,42.29,42.21,42.25,36681.0,38.1195,38.1827,38.1104,38.1466,36681.0
2021-02-09 12:55:00,42.25,42.27,42.23,42.26,14315.0,38.1466,38.1646,38.1285,38.1556,14315.0
2021-02-09 13:00:00,42.27,42.28,42.22,42.23,13125.0,38.1646,38.1736,38.1195,38.1285,13125.0
2021-02-09 13:05:00,42.24,42.26,42.21,42.23,24118.0,38.1375,38.1556,38.1104,38.1285,24118.0
2021-02-09 13:10:00,42.24,42.26,42.19,42.26,13373.0,38.1375,38.1556,38.0924,38.1556,13373.0
2021-02-09 13:15:00,42.26,42.27,42.21,42.23,13590.0,38.1556,38.1646,38.1104,38.1285,13590.0
2021-02-09 13:20:00,42.22,42.25,42.2,42.21,13233.0,38.1195,38.1466,38.1014,38.1104,13233.0
2021-02-09 13:25:00,42.21,42.22,42.19,42.21,11578.0,38.1104,38.1195,38.0924,38.1104,11578.0
2021-02-09 13:30:00,42.21,42.23,42.15,42.2,17892.0,38.1104,38.1285,38.0563,38.1014,17892.0
2021-02-09 13:35:00,42.2,42.23,42.18,42.21,9415.0,38.1014,38.1285,38.0834,38.1104,9415.0
2021-02-09 13:40:00,42.2,42.21,42.17,42.21,32131.0,38.1014,38.1104,38.0743,38.1104,32131.0
2021-02-09 13:45:00,42.21,42.26,42.19,42.23,55157.0,38.1104,38.1556,38.0924,38.1285,55157.0
2021-02-09 13:50:00,42.24,42.27,42.22,42.26,13177.0,38.1375,38.1646,38.1195,38.1556,13177.0
2021-02-09 13:55:00,42.27,42.28,42.23,42.23,21047.0,38.1646,38.1736,38.1285,38.1285,21047.0
2021-02-09 14:00:00,42.23,42.31,42.23,42.28,26493.0,38.1285,38.2007,38.1285,38.1736,26493.0
2021-02-09 14:05:00,42.27,42.3,42.25,42.28,14347.0,38.1646,38.1917,38.1466,38.1736,14347.0
2021-02-09 14:10:00,42.27,42.3,42.24,42.28,22665.0,38.1646,38.1917,38.1375,38.1736,22665.0
2021-02-09 14:15:00,42.28,42.31,42.27,42.31,6674.0,38.1736,38.2007,38.1646,38.2007,6674.0
2021-02-09 14:20:00,42.3,42.34,42.29,42.33,20566.0,38.1917,38.2278,38.1827,38.2188,20566.0
2021-02-09 14:25:00,42.33,42.38,42.3,42.38,10241.0,38.2188,38.2639,38.1917,38.2639,10241.0
2021-02-09 14:30:00,42.38,42.39,42.37,42.38,9166.0,38.2639,38.273,38.2549,38.2639,9166.0
2021-02-09 14:35:00,42.39,42.4,42.36,42.38,10040.0,38.273,38.282,38.2459,38.2639,10040.0
2021-02-09 14:40:00,42.39,42.42,42.37,42.39,22844.0,38.273,38.3,38.2549,38.273,22844.0
2021-02-09 14:45:00,42.38,42.4,42.36,42.4,17272.0,38.2639,38.282,38.2459,38.282,17272.0
2021-02-09 14:50:00,42.4,42.4,42.33,42.36,13998.0,38.282,38.282,38.2188,38.2459,13998.0
2021-02-09 14:55:00,42.36,42.38,42.34,42.35,20952.0,38.2459,38.2639,38.2278,38.2368,20952.0
2021-02-09 15:00:00,42.35,42.4,42.34,42.37,24566.0,38.2368,38.282,38.2278,38.2549,24566.0
2021-02-09 15:05:00,42.38,42.4,42.36,42.38,37312.0,38.2639,38.282,38.2459,38.2639,37312.0
2021-02-09 15:10:00,42.38,42.39,42.28,42.32,28534.0,38.2639,38.273,38.1736,38.2098,28534.0
2021-02-09 15:15:00,42.32,42.36,42.29,42.3,28303.0,38.2098,38.2459,38.1827,38.1917,28303.0
2021-02-09 15:20:00,42.31,42.31,42.27,42.29,23158.0,38.2007,38.2007,38.1646,38.1827,23158.0
2021-02-09 15:25:00,42.29,42.33,42.28,42.33,33967.0,38.1827,38.2188,38.1736,38.2188,33967.0
2021-02-09 15:30:00,42.32,42.33,42.28,42.3,36210.0,38.2098,38.2188,38.1736,38.1917,36210.0
2021-02-09 15:35:00,42.29,42.39,42.29,42.35,68181.0,38.1827,38.273,38.1827,38.2368,68181.0
2021-02-09 15:40:00,42.35,42.38,42.3,42.3,68476.0,38.2368,38.2639,38.1917,38.1917,68476.0
2021-02-09 15:45:00,42.3,42.38,42.3,42.35,81616.0,38.1917,38.2639,38.1917,38.2368,81616.0
2021-02-09 15:50:00,42.35,42.36,42.26,42.32,95536.0,38.2368,38.2459,38.1556,38.2098,95536.0
2021-02-09 15:55:00,42.32,42.32,42.12,42.14,345343.0,38.2098,38.2098,38.0292,38.0472,345343.0
2021-02-10 09:30:00,42.35,42.55,42.19,42.47,137668.0,38.2368,38.4174,38.0924,38.3452,137668.0
2021-02-10 09:35:00,42.47,42.7,42.44,42.69,125982.0,38.3452,38.5529,38.3181,38.5438,125982.0
2021-02-10 09:40:00,42.69,42.77,42.65,42.69,49532.0,38.5438,38.6161,38.5077,38.5438,49532.0
2021-02-10 09:45:00,42.68,42.7,42.61,42.66,60110.0,38.5348,38.5529,38.4716,38.5167,60110.0
2021-02-10 09:50:00,42.68,42.68,42.52,42.63,34575.0,38.5348,38.5348,38.3903,38.4896,34575.0
2021-02-10 09:55:00,42.63,42.65,42.54,42.57,39950.0,38.4896,38.5077,38.4084,38.4355,39950.0
2021-02-10 10:00:00,42.57,42.61,42.48,42.56,36640.0,38.4355,38.4716,38.3542,38.4264,36640.0
2021-02-10 10:05:00,42.54,42.61,42.53,42.58,23598.0,38.4084,38.4716,38.3994,38.4445,23598.0
2021-02-10 10:10:00,42.59,42.65,42.47,42.48,39728.0,38.4535,38.5077,38.3452,38.3542,39728.0
2021-02-10 10:15:00,42.49,42.49,42.28,42.28,49664.0,38.3632,38.3632,38.1736,38.1736,49664.0
2021-02-10 10:20:00,42.28,42.28,42.12,42.14,45337.0,38.1736,38.1736,38.0292,38.0472,45337.0
2021-02-10 10:25:00,42.14,42.26,42.11,42.18,56174.0,38.0472,38.1556,38.0202,38.0834,56174.0
2021-02-10 10:30:00,42.19,42.24,42.0,42.0,17096.0,38.0924,38.1375,37.9208,37.9208,17096.0
2021-02-10 10:35:00,42.02,42.18,42.02,42.14,15333.0,37.9389,38.0834,37.9389,38.0472,15333.0
2021-02-10 10:40:00,42.13,42.15,41.96,41.99,36730.0,38.0382,38.0563,37.8847,37.9118,36730.0
2021-02-10 10:45:00,41.98,42.16,41.97,42.14,24803.0,37.9028,38.0653,37.8938,38.0472,24803.0
2021-02-10 10:50:00,42.15,42.26,42.12,42.23,32710.0,38.0563,38.1556,38.0292,38.1285,32710.0
2021-02-10 10:55:00,42.24,42.3,42.19,42.29,45157.0,38.1375,38.1917,38.0924,38.1827,45157.0
2021-02-10 11:00:00,42.3,42.33,42.24,42.24,16059.0,38.1917,38.2188,38.1375,38.1375,16059.0
2021-02-10 11:05:00,42.25,42.34,42.22,42.33,18043.0,38.1466,38.2278,38.1195,38.2188,18043.0
2021-02-10 11:10:00,42.31,42.47,42.3,42.47,36394.0,38.2007,38.3452,38.1917,38.3452,36394.0
2021-02-10 11:15:00,42.48,42.49,42.4,42.46,14583.0,38.3542,38.3632,38.282,38.3362,14583.0
2021-02-10 11:20:00,42.46,42.51,42.46,42.48,19642.0,38.3362,38.3813,38.3362,38.3542,19642.0
2021-02-10 11:25:00,42.48,42.51,42.41,42.43,35000.0,38.3542,38.3813,38.291,38.3091,35000.0
2021-02-10 11:30:00,42.43,42.44,42.34,42.42,15226.0,38.3091,38.3181,38.2278,38.3,15226.0
2021-02-10 11:35:00,42.41,42.43,42.35,42.38,8900.0,38.291,38.3091,38.2368,38.2639,8900.0
2021-02-10 11:40:00,42.39,42.42,42.33,42.33,10530.0,38.273,38.3,38.2188,38.2188,10530.0
2021-02-10 11:45:00,42.32,42.37,42.3,42.34,13397.0,38.2098,38.2549,38.1917,38.2278,13397.0
2021-02-10 11:50:00,42.36,42.42,42.34,42.36,9658.0,38.2459,38.3,38.2278,38.2459,9658.0
2021-02-10 11:55:00,42.36,42.41,42.34,42.34,13314.0,38.2459,38.291,38.2278,38.2278,13314.0
2021-02-10 12:00:00,42.35,42.35,42.26,42.29,17664.0,38.2368,38.2368,38.1556,38.1827,17664.0
2021-02-10 12:05:00,42.3,42.31,42.23,42.31,12635.0,38.1917,38.2007,38.1285,38.2007,12635.0
2021-02-10 12:10:00,42.3,42.35,42.3,42.35,10007.0,38.1917,38.2368,38.1917,38.2368,10007.0
2021-02-10 12:15:00,42.34,42.38,42.33,42.34,26517.0,38.2278,38.2639,38.2188,38.2278,26517.0
2021-02-10 12:20:00,42.33,42.37,42.26,42.26,10159.0,38.2188,38.2549,38.1556,38.1556,10159.0
2021-02-10 12:25:00,42.26,42.42,42.26,42.39,14333.0,38.1556,38.3,38.1556,38.273,14333.0
2021-02-10 12:30:00,42.38,42.39,42.33,42.34,10606.0,38.2639,38.273,38.2188,38.2278,10606.0
2021-02-10 12:35:00,42.34,42.35,42.27,42.31,37876.0,38.2278,38.2368,38.1646,38.2007,37876.0
2021-02-10 12:40:00,42.32,42.45,42.31,42.4,16496.0,38.2098,38.3271,38.2007,38.282,16496.0
2021-02-10 12:45:00,42.4,42.43,42.34,42.43,49663.0,38.282,38.3091,38.2278,38.3091,49663.0
2021-02-10 12:50:00,42.43,42.5,42.42,42.48,20078.0,38.3091,38.3723,38.3,38.3542,20078.0
2021-02-10 12:55:00,42.49,42.51,42.47,42.48,19238.0,38.3632,38.3813,38.3452,38.3542,19238.0
2021-02-10 13:00:00,42.48,42.51,42.45,42.47,31594.0,38.3542,38.3813,38.3271,38.3452,31594.0
2021-02-10 13:05:00,42.48,42.54,42.47,42.51,21407.0,38.3542,38.4084,38.3452,38.3813,21407.0
2021-02-10 13:10:00,42.5,42.52,42.49,42.5,25049.0,38.3723,38.3903,38.3632,38.3723,25049.0
2021-02-10 13:15:00,42.49,42.53,42.49,42.51,26439.0,38.3632,38.3994,38.3632,38.3813,26439.0
2021-02-10 13:20:00,42.51,42.53,42.47,42.48,20178.0,38.3813,38.3994,38.3452,38.3542,20178.0
2021-02-10 13:25:00,42.48,42.59,42.47,42.59,28810.0,38.3542,38.4535,38.3452,38.4535,28810.0
2021-02-10 13:30:00,42.59,42.61,42.57,42.61,25992.0,38.4535,38.4716,38.4355,38.4716,25992.0
2021-02-10 13:35:00,42.61,42.67,42.59,42.66,37640.0,38.4716,38.5258,38.4535,38.5167,37640.0
2021-02-10 13:40:00,42.66,42.69,42.64,42.66,14955.0,38.5167,38.5438,38.4987,38.5167,14955.0
2021-02-10 13:45:00,42.66,42.66,42.56,42.57,13916.0,38.5167,38.5167,38.4264,38.4355,13916.0
2021-02-10 13:50:00,42.57,42.65,42.57,42.62,7610.0,38.4355,38.5077,38.4355,38.4806,7610.0
2021-02-10 13:55:00,42.62,42.63,42.56,42.61,11278.0,38.4806,38.4896,38.4264,38.4716,11278.0
2021-02-10 14:00:00,42.61,42.66,42.58,42.63,36164.0,38.4716,38.5167,38.4445,38.4896,36164.0
2021-02-10 14:05:00,42.62,42.65,42.59,42.62,22941.0,38.4806,38.5077,38.4535,38.4806,22941.0
2021-02-10 14:10:00,42.61,42.63,42.59,42.59,7572.0,38.4716,38.4896,38.4535,38.4535,7572.0
2021-02-10 14:15:00,42.59,42.62,42.57,42.58,24626.0,38.4535,38.4806,38.4355,38.4445,24626.0
2021-02-10 14:20:00,42.59,42.6,42.49,42.51,16618.0,38.4535,38.4626,38.3632,38.3813,16618.0
2021-02-10 14:25:00,42.5,42.56,42.49,42.56,42657.0,38.3723,38.4264,38.3632,38.4264,42657.0
2021-02-10 14:30:00,42.56,42.62,42.53,42.61,29638.0,38.4264,38.4806,38.3994,38.4716,29638.0
2021-02-10 14:35:00,42.61,42.62,42.46,42.46,14156.0,38.4716,38.4806,38.3362,38.3362,14156.0
2021-02-10 14:40:00,42.46,42.52,42.45,42.51,20580.0,38.3362,38.3903,38.3271,38.3813,20580.0
2021-02-10 14:45:00,42.51,42.54,42.49,42.53,9800.0,38.3813,38.4084,38.3632,38.3994,9800.0
2021-02-10 14:50:00,42.52,42.55,42.48,42.5,10382.0,38.3903,38.4174,38.3542,38.3723,10382.0
2021-02-10 14:55:00,42.5,42.6,42.5,42.58,25828.0,38.3723,38.4626,38.3723,38.4445,25828.0
2021-02-10 15:00:00,42.59,42.66,42.56,42.64,14521.0,38.4535,38.5167,38.4264,38.4987,14521.0
2021-02-10 15:05:00,42.63,42.64,42.6,42.6,11306.0,38.4896,38.4987,38.4626,38.4626,11306.0
2021-02-10 15:10:00,42.61,42.61,42.52,42.56,35123.0,38.4716,38.4716,38.3903,38.4264,35123.0
2021-02-10 15:15:00,42.58,42.6,42.55,42.58,18358.0,38.4445,38.4626,38.4174,38.4445,18358.0
2021-02-10 15:20:00,42.57,42.6,42.55,42.56,9540.0,38.4355,38.4626,38.4174,38.4264,9540.0
2021-02-10 15:25:00,42.56,42.63,42.53,42.63,69147.0,38.4264,38.4896,38.3994,38.4896,69147.0
2021-02-10 15:30:00,42.63,42.64,42.59,42.61,41078.0,38.4896,38.4987,38.4535,38.4716,41078.0
2021-02-10 15:35:00,42.6,42.6,42.43,42.45,23492.0,38.4626,38.4626,38.3091,38.3271,23492.0
2021-02-10 15:40:00,42.45,42.48,42.39,42.41,22369.0,38.3271,38.3542,38.273,38.291,22369.0
2021-02-10 15:45:00,42.4,42.48,42.39,42.41,40531.0,38.282,38.3542,38.273,38.291,40531.0
2021-02-10 15:50:00,42.41,42.51,42.4,42.45,68100.0,38.291,38.3813,38.282,38.3271,68100.0
2021-02-10 15:55:00,42.46,42.49,42.38,42.43,154248.0,38.3362,38.3632,38.2639,38.3091,154248.0
2021-02-11 09:30:00,42.33,42.46,42.16,42.44,84416.0,38.2188,38.3362,38.0653,38.3181,84416.0
2021-02-11 09:35:00,42.46,42.53,42.31,42.45,27792.0,38.3362,38.3994,38.2007,38.3271,27792.0
2021-02-11 09:40:00,42.43,42.49,42.36,42.48,28055.0,38.3091,38.3632,38.2459,38.3542,28055.0
2021-02-11 09:45:00,42.48,42.52,42.33,42.51,48516.0,38.3542,38.3903,38.2188,38.3813,48516.0
2021-02-11 09:50:00,42.51,42.52,42.38,42.38,18394.0,38.3813,38.3903,38.2639,38.2639,18394.0
2021-02-11 09:55:00,42.4,42.44,42.17,42.17,12647.0,38.282,38.3181,38.0743,38.0743,12647.0
2021-02-11 10:00:00,42.14,42.23,42.13,42.17,17422.0,38.0472,38.1285,38.0382,38.0743,17422.0
2021-02-11 10:05:00,42.14,42.21,42.07,42.16,13057.0,38.0472,38.1104,37.984,38.0653,13057.0
2021-02-11 10:10:00,42.18,42.19,42.11,42.16,13489.0,38.0834,38.0924,38.0202,38.0653,13489.0
2021-02-11 10:15:00,42.16,42.26,42.14,42.22,11122.0,38.0653,38.1556,38.0472,38.1195,11122.0
2021-02-11 10:20:00,42.22,42.24,42.17,42.17,8180.0,38.1195,38.1375,38.0743,38.0743,8180.0
2021-02-11 10:25:00,42.17,42.2,42.11,42.14,15050.0,38.0743,38.1014,38.0202,38.0472,15050.0
2021-02-11 10:30:00,42.14,42.14,42.05,42.09,14739.0,38.0472,38.0472,37.966,38.0021,14739.0
2021-02-11 10:35:00,42.09,42.1,42.02,42.02,14334.0,38.0021,38.0111,37.9389,37.9389,14334.0
2021-02-11 10:40:00,42.04,42.08,42.02,42.07,8885.0,37.957,37.9931,37.9389,37.984,8885.0
2021-02-11 10:45:00,42.08,42.08,41.96,41.96,20607.0,37.9931,37.9931,37.8847,37.8847,20607.0
2021-02-11 10:50:00,41.97,42.02,41.96,42.02,8491.0,37.8938,37.9389,37.8847,37.9389,8491.0
2021-02-11 10:55:00,42.03,42.03,41.85,41.89,22799.0,37.9479,37.9479,37.7854,37.8215,22799.0
2021-02-11 11:00:00,41.89,41.93,41.85,41.9,13403.0,37.8215,37.8576,37.7854,37.8305,13403.0
2021-02-11 11:05:00,41.89,41.89,41.82,41.83,11861.0,37.8215,37.8215,37.7583,37.7673,11861.0
2021-02-11 11:10:00,41.83,41.85,41.74,41.78,10223.0,37.7673,37.7854,37.6861,37.7222,10223.0
2021-02-11 11:15:00,41.77,41.78,41.72,41.76,16226.0,37.7132,37.7222,37.668,37.7041,16226.0
2021-02-11 11:20:00,41.73,41.77,41.69,41.77,76020.0,37.6771,37.7132,37.6409,37.7132,76020.0
2021-02-11 11:25:00,41.77,41.83,41.76,41.83,16980.0,37.7132,37.7673,37.7041,37.7673,16980.0
2021-02-11 11:30:00,41.83,41.83,41.79,41.83,12675.0,37.7673,37.7673,37.7312,37.7673,12675.0
2021-02-11 11:35:00,41.83,41.85,41.7,41.76,26279.0,37.7673,37.7854,37.65,37.7041,26279.0
2021-02-11 11:40:00,41.76,41.81,41.75,41.77,31525.0,37.7041,37.7493,37.6951,37.7132,31525.0
2021-02-11 11:45:00,41.76,41.77,41.71,41.73,22595.0,37.7041,37.7132,37.659,37.6771,22595.0
2021-02-11 11:50:00,41.71,41.73,41.69,41.7,19473.0,37.659,37.6771,37.6409,37.65,19473.0
2021-02-11 11:55:00,41.7,41.74,41.69,41.72,11503.0,37.65,37.6861,37.6409,37.668,11503.0
2021-02-11 12:00:00,41.72,41.74,41.68,41.69,18261.0,37.668,37.6861,37.6319,37.6409,18261.0
2021-02-11 12:05:00,41.68,41.68,41.53,41.54,21551.0,37.6319,37.6319,37.4965,37.5055,21551.0
2021-02-11 12:10:00,41.54,41.59,41.51,41.54,34297.0,37.5055,37.5507,37.4784,37.5055,34297.0
2021-02-11 12:15:00,41.54,41.56,41.36,41.36,40475.0,37.5055,37.5236,37.343,37.343,40475.0
2021-02-11 12:20:00,41.36,41.43,41.35,41.37,29762.0,37.343,37.4062,37.334,37.352,29762.0
2021-02-11 12:25:00,41.36,41.39,41.29,41.32,77553.0,37.343,37.3701,37.2798,37.3069,77553.0
2021-02-11 12:30:00,41.34,41.47,41.33,41.44,21621.0,37.3249,37.4423,37.3159,37.4152,21621.0
2021-02-11 12:35:00,41.45,41.5,41.41,41.49,21314.0,37.4243,37.4694,37.3881,37.4604,21314.0
2021-02-11 12:40:00,41.49,41.49,41.38,41.38,25069.0,37.4604,37.4604,37.3611,37.3611,25069.0
2021-02-11 12:45:00,41.4,41.44,41.3,41.44,19625.0,37.3791,37.4152,37.2888,37.4152,19625.0
2021-02-11 12:50:00,41.46,41.46,41.38,41.42,16881.0,37.4333,37.4333,37.3611,37.3972,16881.0
2021-02-11 12:55:00,41.44,41.57,41.42,41.57,23295.0,37.4152,37.5326,37.3972,37.5326,23295.0
2021-02-11 13:00:00,41.57,41.58,41.52,41.55,26903.0,37.5326,37.5416,37.4875,37.5145,26903.0
2021-02-11 13:05:00,41.56,41.59,41.5,41.51,23137.0,37.5236,37.5507,37.4694,37.4784,23137.0
2021-02-11 13:10:00,41.51,41.59,41.47,41.58,14775.0,37.4784,37.5507,37.4423,37.5416,14775.0
2021-02-11 13:15:00,41.58,41.66,41.57,41.65,19256.0,37.5416,37.6139,37.5326,37.6048,19256.0
2021-02-11 13:20:00,41.64,41.71,41.62,41.69,25884.0,37.5958,37.659,37.5777,37.6409,25884.0
2021-02-11 13:25:00,41.68,41.68,41.6,41.6,15747.0,37.6319,37.6319,37.5597,37.5597,15747.0
2021-02-11 13:30:00,41.61,41.61,41.54,41.59,22146.0,37.5687,37.5687,37.5055,37.5507,22146.0
2021-02-11 13:35:00,41.59,41.63,41.57,41.6,12948.0,37.5507,37.5868,37.5326,37.5597,12948.0
2021-02-11 13:40:00,41.6,41.64,41.54,41.55,16505.0,37.5597,37.5958,37.5055,37.5145,16505.0
2021-02-11 13:45:00,41.53,41.57,41.49,41.55,13632.0,37.4965,37.5326,37.4604,37.5145,13632.0
2021-02-11 13:50:00,41.56,41.57,41.52,41.54,15261.0,37.5236,37.5326,37.4875,37.5055,15261.0
2021-02-11 13:55:00,41.54,41.57,41.53,41.53,13777.0,37.5055,37.5326,37.4965,37.4965,13777.0
2021-02-11 14:00:00,41.54,41.54,41.38,41.39,29545.0,37.5055,37.5055,37.3611,37.3701,29545.0
2021-02-11 14:05:00,41.39,41.53,41.38,41.5,16357.0,37.3701,37.4965,37.3611,37.4694,16357.0
2021-02-11 14:10:00,41.51,41.51,41.44,41.45,22257.0,37.4784,37.4784,37.4152,37.4243,22257.0
2021-02-11 14:15:00,41.47,41.54,41.46,41.52,12106.0,37.4423,37.5055,37.4333,37.4875,12106.0
2021-02-11 14:20:00,41.52,41.56,41.47,41.54,16556.0,37.4875,37.5236,37.4423,37.5055,16556.0
2021-02-11 14:25:00,41.53,41.56,41.51,41.55,27809.0,37.4965,37.5236,37.4784,37.5145,27809.0
2021-02-11 14:30:00,41.54,41.56,41.5,41.5,27613.0,37.5055,37.5236,37.4694,37.4694,27613.0
2021-02-11 14:35:00,41.5,41.5,41.44,41.45,18919.0,37.4694,37.4694,37.4152,37.4243,18919.0
2021-02-11 14:40:00,41.45,41.56,41.44,41.52,19097.0,37.4243,37.5236,37.4152,37.4875,19097.0
2021-02-11 14:45:00,41.52,41.55,41.5,41.53,47340.0,37.4875,37.5145,37.4694,37.4965,47340.0
2021-02-11 14:50:00,41.53,41.62,41.51,41.62,58522.0,37.4965,37.5777,37.4784,37.5777,58522.0
2021-02-11 14:55:00,41.63,41.64,41.54,41.58,20520.0,37.5868,37.5958,37.5055,37.5416,20520.0
2021-02-11 15:00:00,41.58,41.6,41.56,41.59,16796.0,37.5416,37.5597,37.5236,37.5507,16796.0
2021-02-11 15:05:00,41.59,41.64,41.58,41.62,17177.0,37.5507,37.5958,37.5416,37.5777,17177.0
2021-02-11 15:10:00,41.62,41.68,41.6,41.66,24434.0,37.5777,37.6319,37.5597,37.6139,24434.0
2021-02-11 15:15:00,41.66,41.66,41.6,41.65,23627.0,37.6139,37.6139,37.5597,37.6048,23627.0
2021-02-11 15:20:00,41.65,41.69,41.63,41.66,30145.0,37.6048,37.6409,37.5868,37.6139,30145.0
2021-02-11 15:25:00,41.65,41.7,41.62,41.63,34496.0,37.6048,37.65,37.5777,37.5868,34496.0
2021-02-11 15:30:00,41.63,41.64,41.56,41.57,45185.0,37.5868,37.5958,37.5236,37.5326,45185.0
2021-02-11 15:35:00,41.57,41.57,41.49,41.54,76272.0,37.5326,37.5326,37.4604,37.5055,76272.0
2021-02-11 15:40:00,41.53,41.59,41.5,41.54,78126.0,37.4965,37.5507,37.4694,37.5055,78126.0
2021-02-11 15:45:00,41.53,41.58,41.51,41.54,85151.0,37.4965,37.5416,37.4784,37.5055,85151.0
2021-02-11 15:50:00,41.55,41.55,41.47,41.48,93627.0,37.5145,37.5145,37.4423,37.4513,93627.0
2021-02-11 15:55:00,41.47,41.63,41.4,41.6,394303.0,37.4423,37.5868,37.3791,37.5597,394303.0
2021-02-12 09:30:00,41.46,41.94,41.36,41.77,60801.0,37.4333,37.8667,37.343,37.7132,60801.0
2021-02-12 09:35:00,41.77,41.96,41.74,41.83,45244.0,37.7132,37.8847,37.6861,37.7673,45244.0
2021-02-12 09:40:00,41.84,41.93,41.81,41.83,41135.0,37.7764,37.8576,37.7493,37.7673,41135.0
2021-02-12 09:45:00,41.82,41.96,41.76,41.95,20251.0,37.7583,37.8847,37.7041,37.8757,20251.0
2021-02-12 09:50:00,41.94,41.96,41.87,41.91,57038.0,37.8667,37.8847,37.8035,37.8396,57038.0
2021-02-12 09:55:00,41.89,41.91,41.82,41.85,14165.0,37.8215,37.8396,37.7583,37.7854,14165.0
2021-02-12 10:00:00,41.83,41.96,41.81,41.94,24707.0,37.7673,37.8847,37.7493,37.8667,24707.0
2021-02-12 10:05:00,41.94,42.13,41.93,42.09,49148.0,37.8667,38.0382,37.8576,38.0021,49148.0
2021-02-12 10:10:00,42.08,42.19,42.06,42.09,44946.0,37.9931,38.0924,37.975,38.0021,44946.0
2021-02-12 10:15:00,42.11,42.11,42.0,42.01,18503.0,38.0202,38.0202,37.9208,37.9299,18503.0
2021-02-12 10:20:00,42.02,42.03,41.95,42.02,13490.0,37.9389,37.9479,37.8757,37.9389,13490.0
2021-02-12 10:25:00,42.01,42.06,41.99,42.03,12302.0,37.9299,37.975,37.9118,37.9479,12302.0
2021-02-12 10:30:00,42.02,42.06,41.98,42.05,23267.0,37.9389,37.975,37.9028,37.966,23267.0
2021-02-12 10:35:00,42.05,42.17,42.04,42.15,15122.0,37.966,38.0743,37.957,38.0563,15122.0
2021-02-12 10:40:00,42.15,42.15,42.09,42.1,11214.0,38.0563,38.0563,38.0021,38.0111,11214.0
2021-02-12 10:45:00,42.09,42.1,41.95,41.96,17223.0,38.0021,38.0111,37.8757,37.8847,17223.0
2021-02-12 10:50:00,41.96,41.96,41.89,41.9,11910.0,37.8847,37.8847,37.8215,37.8305,11910.0
2021-02-12 10:55:00,41.89,41.95,41.86,41.95,11984.0,37.8215,37.8757,37.7944,37.8757,11984.0
2021-02-12 11:00:00,41.95,41.95,41.89,41.89,11495.0,37.8757,37.8757,37.8215,37.8215,11495.0
2021-02-12 11:05:00,41.9,41.9,41.69,41.69,13001.0,37.8305,37.8305,37.6409,37.6409,13001.0
2021-02-12 11:10:00,41.69,41.8,41.69,41.76,11533.0,37.6409,37.7403,37.6409,37.7041,11533.0
2021-02-12 11:15:00,41.76,41.78,41.67,41.71,15676.0,37.7041,37.7222,37.6229,37.659,15676.0
2021-02-12 11:20:00,41.71,41.75,41.66,41.67,16983.0,37.659,37.6951,37.6139,37.6229,16983.0
2021-02-12 11:25:00,41.67,41.71,41.65,41.66,9601.0,37.6229,37.659,37.6048,37.6139,9601.0
2021-02-12 11:30:00,41.67,41.75,41.67,41.72,14143.0,37.6229,37.6951,37.6229,37.668,14143.0
2021-02-12 11:35:00,41.72,41.74,41.66,41.68,12298.0,37.668,37.6861,37.6139,37.6319,12298.0
2021-02-12 11:40:00,41.67,41.74,41.66,41.71,15258.0,37.6229,37.6861,37.6139,37.659,15258.0
2021-02-12 11:45:00,41.71,41.76,41.7,41.71,13852.0,37.659,37.7041,37.65,37.659,13852.0
2021-02-12 11:50:00,41.71,41.73,41.65,41.66,10163.0,37.659,37.6771,37.6048,37.6139,10163.0
2021-02-12 11:55:00,41.65,41.67,41.63,41.64,13891.0,37.6048,37.6229,37.5868,37.5958,13891.0
2021-02-12 12:00:00,41.64,41.72,41.63,41.71,9624.0,37.5958,37.668,37.5868,37.659,9624.0
2021-02-12 12:05:00,41.71,41.74,41.62,41.62,23449.0,37.659,37.6861,37.5777,37.5777,23449.0
2021-02-12 12:10:00,41.63,41.68,41.62,41.65,20913.0,37.5868,37.6319,37.5777,37.6048,20913.0
2021-02-12 12:15:00,41.66,41.69,41.63,41.65,27423.0,37.6139,37.6409,37.5868,37.6048,27423.0
2021-02-12 12:20:00,41.65,41.66,41.58,41.59,26750.0,37.6048,37.6139,37.5416,37.5507,26750.0
2021-02-12 12:25:00,41.59,41.65,41.59,41.62,12642.0,37.5507,37.6048,37.5507,37.5777,12642.0
2021-02-12 12:30:00,41.62,41.62,41.54,41.55,11979.0,37.5777,37.5777,37.5055,37.5145,11979.0
2021-02-12 12:35:00,41.55,41.62,41.55,41.62,11794.0,37.5145,37.5777,37.5145,37.5777,11794.0
2021-02-12 12:40:00,41.61,41.62,41.58,41.62,10407.0,37.5687,37.5777,37.5416,37.5777,10407.0
2021-02-12 12:45:00,41.62,41.63,41.56,41.61,12887.0,37.5777,37.5868,37.5236,37.5687,12887.0
2021-02-12 12:50:00,41.61,41.61,41.52,41.52,11596.0,37.5687,37.5687,37.4875,37.4875,11596.0
2021-02-12 12:55:00,41.52,41.57,41.52,41.57,8788.0,37.4875,37.5326,37.4875,37.5326,8788.0
2021-02-12 13:00:00,41.57,41.63,41.56,41.62,14838.0,37.5326,37.5868,37.5236,37.5777,14838.0
2021-02-12 13:05:00,41.62,41.64,41.6,41.64,8417.0,37.5777,37.5958,37.5597,37.5958,8417.0
2021-02-12 13:10:00,41.64,41.7,41.63,41.64,14182.0,37.5958,37.65,37.5868,37.5958,14182.0
2021-02-12 13:15:00,41.64,41.66,41.51,41.53,28425.0,37.5958,37.6139,37.4784,37.4965,28425.0
2021-02-12 13:20:00,41.51,41.53,41.44,41.46,24310.0,37.4784,37.4965,37.4152,37.4333,24310.0
2021-02-12 13:25:00,41.45,41.48,41.43,41.48,13001.0,37.4243,37.4513,37.4062,37.4513,13001.0
2021-02-12 13:30:00,41.49,41.5,41.45,41.48,12433.0,37.4604,37.4694,37.4243,37.4513,12433.0
2021-02-12 13:35:00,41.48,41.49,41.4,41.41,25390.0,37.4513,37.4604,37.3791,37.3881,25390.0
2021-02-12 13:40:00,41.41,41.44,41.38,41.38,21812.0,37.3881,37.4152,37.3611,37.3611,21812.0
2021-02-12 13:45:00,41.38,41.4,41.36,41.38,29959.0,37.3611,37.3791,37.343,37.3611,29959.0
2021-02-12 13:50:00,41.38,41.38,41.31,41.33,50798.0,37.3611,37.3611,37.2979,37.3159,50798.0
2021-02-12 13:55:00,41.33,41.33,41.27,41.32,26831.0,37.3159,37.3159,37.2617,37.3069,26831.0
2021-02-12 14:00:00,41.33,41.33,41.27,41.28,24312.0,37.3159,37.3159,37.2617,37.2708,24312.0
2021-02-12 14:05:00,41.28,41.32,41.25,41.32,21343.0,37.2708,37.3069,37.2437,37.3069,21343.0
2021-02-12 14:10:00,41.32,41.33,41.25,41.25,15643.0,37.3069,37.3159,37.2437,37.2437,15643.0
2021-02-12 14:15:00,41.24,41.28,41.22,41.25,18637.0,37.2346,37.2708,37.2166,37.2437,18637.0
2021-02-12 14:20:00,41.26,41.27,41.24,41.27,19292.0,37.2527,37.2617,37.2346,37.2617,19292.0
2021-02-12 14:25:00,41.27,41.3,41.26,41.3,23402.0,37.2617,37.2888,37.2527,37.2888,23402.0
2021-02-12 14:30:00,41.3,41.3,41.25,41.26,20951.0,37.2888,37.2888,37.2437,37.2527,20951.0
2021-02-12 14:35:00,41.27,41.27,41.2,41.23,20426.0,37.2617,37.2617,37.1985,37.2256,20426.0
2021-02-12 14:40:00,41.23,41.28,41.21,41.27,22476.0,37.2256,37.2708,37.2076,37.2617,22476.0
2021-02-12 14:45:00,41.27,41.34,41.25,41.3,47732.0,37.2617,37.3249,37.2437,37.2888,47732.0
2021-02-12 14:50:00,41.3,41.32,41.27,41.27,15754.0,37.2888,37.3069,37.2617,37.2617,15754.0
2021-02-12 14:55:00,41.27,41.3,41.26,41.27,26090.0,37.2617,37.2888,37.2527,37.2617,26090.0
2021-02-12 15:00:00,41.28,41.3,41.27,41.27,14972.0,37.2708,37.2888,37.2617,37.2617,14972.0
2021-02-12 15:05:00,41.27,41.33,41.27,41.28,56633.0,37.2617,37.3159,37.2617,37.2708,56633.0
2021-02-12 15:10:00,41.27,41.3,41.27,41.27,29680.0,37.2617,37.2888,37.2617,37.2617,29680.0
2021-02-12 15:15:00,41.27,41.3,41.24,41.25,63225.0,37.2617,37.2888,37.2346,37.2437,63225.0
2021-02-12 15:20:00,41.25,41.27,41.19,41.22,74056.0,37.2437,37.2617,37.1895,37.2166,74056.0
2021-02-12 15:25:00,41.22,41.24,41.2,41.23,51989.0,37.2166,37.2346,37.1985,37.2256,51989.0
2021-02-12 15:30:00,41.23,41.25,41.22,41.23,78019.0,37.2256,37.2437,37.2166,37.2256,78019.0
2021-02-12 15:35:00,41.23,41.28,41.23,41.23,238272.0,37.2256,37.2708,37.2256,37.2256,238272.0
2021-02-12 15:40:00,41.24,41.25,41.21,41.23,136401.0,37.2346,37.2437,37.2076,37.2256,136401.0
2021-02-12 15:45:00,41.23,41.25,41.22,41.25,123771.0,37.2256,37.2437,37.2166,37.2437,123771.0
2021-02-12 15:50:00,41.25,41.38,41.23,41.27,436912.0,37.2437,37.3611,37.2256,37.2617,436912.0
2021-02-12 15:55:00,41.27,41.42,41.24,41.42,497643.0,37.2617,37.3972,37.2346,37.3972,497643.0
2021-02-16 09:30:00,41.74,41.89,41.51,41.74,124076.0,37.6861,37.8215,37.4784,37.6861,124076.0
2021-02-16 09:35:00,41.73,41.92,41.72,41.92,42106.0,37.6771,37.8486,37.668,37.8486,42106.0
2021-02-16 09:40:00,41.91,42.06,41.89,42.0,90998.0,37.8396,37.975,37.8215,37.9208,90998.0
2021-02-16 09:45:00,41.98,42.08,41.94,42.07,32484.0,37.9028,37.9931,37.8667,37.984,32484.0
2021-02-16 09:50:00,42.07,42.07,41.86,41.97,100291.0,37.984,37.984,37.7944,37.8938,100291.0
2021-02-16 09:55:00,41.97,42.09,41.95,41.99,43785.0,37.8938,38.0021,37.8757,37.9118,43785.0
2021-02-16 10:00:00,42.0,42.24,41.98,42.19,102190.0,37.9208,38.1375,37.9028,38.0924,102190.0
2021-02-16 10:05:00,42.2,42.3,42.14,42.28,31131.0,38.1014,38.1917,38.0472,38.1736,31131.0
2021-02-16 10:10:00,42.28,42.3,42.14,42.14,71852.0,38.1736,38.1917,38.0472,38.0472,71852.0
2021-02-16 10:15:00,42.14,42.33,42.13,42.33,46587.0,38.0472,38.2188,38.0382,38.2188,46587.0
2021-02-16 10:20:00,42.33,42.38,42.32,42.36,97807.0,38.2188,38.2639,38.2098,38.2459,97807.0
2021-02-16 10:25:00,42.35,42.54,42.34,42.54,64008.0,38.2368,38.4084,38.2278,38.4084,64008.0
2021-02-16 10:30:00,42.54,42.55,42.42,42.49,43300.0,38.4084,38.4174,38.3,38.3632,43300.0
2021-02-16 10:35:00,42.49,42.52,42.43,42.52,54991.0,38.3632,38.3903,38.3091,38.3903,54991.0
2021-02-16 10:40:00,42.55,42.57,42.36,42.39,37408.0,38.4174,38.4355,38.2459,38.273,37408.0
2021-02-16 10:45:00,42.39,42.42,42.26,42.26,36962.0,38.273,38.3,38.1556,38.1556,36962.0
2021-02-16 10:50:00,42.29,42.37,42.21,42.24,52298.0,38.1827,38.2549,38.1104,38.1375,52298.0
2021-02-16 10:55:00,42.25,42.44,42.25,42.4,36725.0,38.1466,38.3181,38.1466,38.282,36725.0
2021-02-16 11:00:00,42.4,42.58,42.39,42.46,44606.0,38.282,38.4445,38.273,38.3362,44606.0
2021-02-16 11:05:00,42.46,42.47,42.4,42.43,29762.0,38.3362,38.3452,38.282,38.3091,29762.0
2021-02-16 11:10:00,42.43,42.49,42.39,42.39,17454.0,38.3091,38.3632,38.273,38.273,17454.0
2021-02-16 11:15:00,42.39,42.48,42.36,42.45,31118.0,38.273,38.3542,38.2459,38.3271,31118.0
2021-02-16 11:20:00,42.44,42.46,42.39,42.44,28029.0,38.3181,38.3362,38.273,38.3181,28029.0
2021-02-16 11:25:00,42.44,42.53,42.38,42.4,53498.0,38.3181,38.3994,38.2639,38.282,53498.0
2021-02-16 11:30:00,42.4,42.4,42.29,42.33,25152.0,38.282,38.282,38.1827,38.2188,25152.0
2021-02-16 11:35:00,42.33,42.37,42.28,42.36,34863.0,38.2188,38.2549,38.1736,38.2459,34863.0
2021-02-16 11:40:00,42.36,42.38,42.3,42.37,21189.0,38.2459,38.2639,38.1917,38.2549,21189.0
2021-02-16 11:45:00,42.37,42.4,42.32,42.37,16167.0,38.2549,38.282,38.2098,38.2549,16167.0
2021-02-16 11:50:00,42.36,42.44,42.29,42.44,33050.0,38.2459,38.3181,38.1827,38.3181,33050.0
2021-02-16 11:55:00,42.44,42.47,42.42,42.43,24422.0,38.3181,38.3452,38.3,38.3091,24422.0
2021-02-16 12:00:00,42.42,42.44,42.35,42.44,45619.0,38.3,38.3181,38.2368,38.3181,45619.0
2021-02-16 12:05:00,42.44,42.44,42.36,42.36,13935.0,38.3181,38.3181,38.2459,38.2459,13935.0
2021-02-16 12:10:00,42.35,42.61,42.34,42.59,21786.0,38.2368,38.4716,38.2278,38.4535,21786.0
2021-02-16 12:15:00,42.58,42.63,42.52,42.55,33451.0,38.4445,38.4896,38.3903,38.4174,33451.0
2021-02-16 12:20:00,42.55,42.56,42.48,42.48,23437.0,38.4174,38.4264,38.3542,38.3542,23437.0
2021-02-16 12:25:00,42.47,42.47,42.38,42.41,26133.0,38.3452,38.3452,38.2639,38.291,26133.0
2021-02-16 12:30:00,42.41,42.44,42.36,42.38,14327.0,38.291,38.3181,38.2459,38.2639,14327.0
2021-02-16 12:35:00,42.39,42.47,42.38,42.45,44953.0,38.273,38.3452,38.2639,38.3271,44953.0
2021-02-16 12:40:00,42.45,42.52,42.42,42.51,16388.0,38.3271,38.3903,38.3,38.3813,16388.0
2021-02-16 12:45:00,42.51,42.51,42.42,42.46,19876.0,38.3813,38.3813,38.3,38.3362,19876.0
2021-02-16 12:50:00,42.48,42.49,42.39,42.4,16888.0,38.3542,38.3632,38.273,38.282,16888.0
2021-02-16 12:55:00,42.4,42.42,42.35,42.39,14056.0,38.282,38.3,38.2368,38.273,14056.0
2021-02-16 13:00:00,42.38,42.42,42.37,42.38,11943.0,38.2639,38.3,38.2549,38.2639,11943.0
2021-02-16 13:05:00,42.39,42.4,42.33,42.35,13764.0,38.273,38.282,38.2188,38.2368,13764.0
2021-02-16 13:10:00,42.36,42.39,42.33,42.39,14533.0,38.2459,38.273,38.2188,38.273,14533.0
2021-02-16 13:15:00,42.39,42.4,42.33,42.34,18344.0,38.273,38.282,38.2188,38.2278,18344.0
2021-02-16 13:20:00,42.34,42.36,42.32,42.34,22482.0,38.2278,38.2459,38.2098,38.2278,22482.0
2021-02-16 13:25:00,42.35,42.37,42.28,42.28,18347.0,38.2368,38.2549,38.1736,38.1736,18347.0
2021-02-16 13:30:00,42.27,42.31,42.27,42.3,20850.0,38.1646,38.2007,38.1646,38.1917,20850.0
2021-02-16 13:35:00,42.31,42.32,42.2,42.21,269132.0,38.2007,38.2098,38.1014,38.1104,269132.0
2021-02-16 13:40:00,42.21,42.25,42.14,42.23,33646.0,38.1104,38.1466,38.0472,38.1285,33646.0
2021-02-16 13:45:00,42.25,42.28,42.23,42.27,23253.0,38.1466,38.1736,38.1285,38.1646,23253.0
2021-02-16 13:50:00,42.27,42.35,42.26,42.3,19171.0,38.1646,38.2368,38.1556,38.1917,19171.0
2021-02-16 13:55:00,42.3,42.3,42.24,42.28,14574.0,38.1917,38.1917,38.1375,38.1736,14574.0
2021-02-16 14:00:00,42.28,42.3,42.23,42.24,17559.0,38.1736,38.1917,38.1285,38.1375,17559.0
2021-02-16 14:05:00,42.25,42.43,42.24,42.43,27410.0,38.1466,38.3091,38.1375,38.3091,27410.0
2021-02-16 14:10:00,42.43,42.43,42.34,42.36,17064.0,38.3091,38.3091,38.2278,38.2459,17064.0
2021-02-16 14:15:00,42.37,42.42,42.34,42.41,16881.0,38.2549,38.3,38.2278,38.291,16881.0
2021-02-16 14:20:00,42.41,42.44,42.39,42.42,15334.0,38.291,38.3181,38.273,38.3,15334.0
2021-02-16 14:25:00,42.44,42.46,42.41,42.46,23762.0,38.3181,38.3362,38.291,38.3362,23762.0
2021-02-16 14:30:00,42.45,42.55,42.4,42.53,55728.0,38.3271,38.4174,38.282,38.3994,55728.0
2021-02-16 14:35:00,42.54,42.54,42.44,42.46,18665.0,38.4084,38.4084,38.3181,38.3362,18665.0
2021-02-16 14:40:00,42.47,42.51,42.46,42.5,137537.0,38.3452,38.3813,38.3362,38.3723,137537.0
2021-02-16 14:45:00,42.51,42.51,42.47,42.47,14154.0,38.3813,38.3813,38.3452,38.3452,14154.0
2021-02-16 14:50:00,42.48,42.48,42.38,42.43,19391.0,38.3542,38.3542,38.2639,38.3091,19391.0
2021-02-16 14:55:00,42.43,42.55,42.41,42.55,20061.0,38.3091,38.4174,38.291,38.4174,20061.0
2021-02-16 15:00:00,42.54,42.55,42.49,42.55,21467.0,38.4084,38.4174,38.3632,38.4174,21467.0
2021-02-16 15:05:00,42.54,42.57,42.51,42.51,14087.0,38.4084,38.4355,38.3813,38.3813,14087.0
2021-02-16 15:10:00,42.5,42.51,42.43,42.44,31853.0,38.3723,38.3813,38.3091,38.3181,31853.0
2021-02-16 15:15:00,42.44,42.44,42.4,42.43,33199.0,38.3181,38.3181,38.282,38.3091,33199.0
2021-02-16 15:20:00,42.43,42.46,42.4,42.41,30220.0,38.3091,38.3362,38.282,38.291,30220.0
2021-02-16 15:25:00,42.41,42.45,42.38,42.4,27802.0,38.291,38.3271,38.2639,38.282,27802.0
2021-02-16 15:30:00,42.39,42.4,42.35,42.39,41211.0,38.273,38.282,38.2368,38.273,41211.0
2021-02-16 15:35:00,42.39,42.41,42.35,42.37,51389.0,38.273,38.291,38.2368,38.2549,51389.0
2021-02-16 15:40:00,42.37,42.41,42.34,42.4,91616.0,38.2549,38.291,38.2278,38.282,91616.0
2021-02-16 15:45:00,42.4,42.42,42.35,42.35,73664.0,38.282,38.3,38.2368,38.2368,73664.0
2021-02-16 15:50:00,42.35,42.38,42.18,42.19,270292.0,38.2368,38.2639,38.0834,38.0924,270292.0
2021-02-16 15:55:00,42.18,42.27,42.13,42.13,262434.0,38.0834,38.1646,38.0382,38.0382,262434.0
2021-02-17 09:30:00,41.28,42.45,41.17,42.26,240106.0,37.2708,38.3271,37.1714,38.1556,240106.0
2021-02-17 09:35:00,42.24,42.27,41.88,41.98,86393.0,38.1375,38.1646,37.8125,37.9028,86393.0
2021-02-17 09:40:00,41.98,42.3,41.9,42.22,49272.0,37.9028,38.1917,37.8305,38.1195,49272.0
2021-02-17 09:45:00,42.23,42.41,42.21,42.31,56530.0,38.1285,38.291,38.1104,38.2007,56530.0
2021-02-17 09:50:00,42.3,42.48,42.26,42.34,43859.0,38.1917,38.3542,38.1556,38.2278,43859.0
2021-02-17 09:55:00,42.35,42.44,42.31,42.44,42627.0,38.2368,38.3181,38.2007,38.3181,42627.0
2021-02-17 10:00:00,42.42,42.47,42.29,42.3,56976.0,38.3,38.3452,38.1827,38.1917,56976.0
2021-02-17 10:05:00,42.3,42.45,42.23,42.44,30838.0,38.1917,38.3271,38.1285,38.3181,30838.0
2021-02-17 10:10:00,42.44,42.65,42.39,42.55,67069.0,38.3181,38.5077,38.273,38.4174,67069.0
2021-02-17 10:15:00,42.55,42.58,42.29,42.52,56659.0,38.4174,38.4445,38.1827,38.3903,56659.0
2021-02-17 10:20:00,42.51,42.62,42.45,42.47,68227.0,38.3813,38.4806,38.3271,38.3452,68227.0
2021-02-17 10:25:00,42.47,42.52,42.35,42.45,104838.0,38.3452,38.3903,38.2368,38.3271,104838.0
2021-02-17 10:30:00,42.44,42.65,42.4,42.63,86673.0,38.3181,38.5077,38.282,38.4896,86673.0
2021-02-17 10:35:00,42.64,43.09,42.63,42.98,127273.0,38.4987,38.905,38.4896,38.8057,127273.0
2021-02-17 10:40:00,42.93,42.95,42.58,42.6,29210.0,38.7605,38.7786,38.4445,38.4626,29210.0
2021-02-17 10:45:00,42.61,42.62,42.49,42.61,35938.0,38.4716,38.4806,38.3632,38.4716,35938.0
2021-02-17 10:50:00,42.61,42.64,42.56,42.57,20524.0,38.4716,38.4987,38.4264,38.4355,20524.0
2021-02-17 10:55:00,42.58,42.61,42.52,42.54,20091.0,38.4445,38.4716,38.3903,38.4084,20091.0
2021-02-17 11:00:00,42.53,42.55,42.49,42.52,28703.0,38.3994,38.4174,38.3632,38.3903,28703.0
2021-02-17 11:05:00,42.52,42.67,42.49,42.58,27749.0,38.3903,38.5258,38.3632,38.4445,27749.0
2021-02-17 11:10:00,42.57,42.7,42.56,42.68,17295.0,38.4355,38.5529,38.4264,38.5348,17295.0
2021-02-17 11:15:00,42.66,42.69,42.55,42.65,29270.0,38.5167,38.5438,38.4174,38.5077,29270.0
2021-02-17 11:20:00,42.65,42.75,42.62,42.75,22387.0,38.5077,38.598,38.4806,38.598,22387.0
2021-02-17 11:25:00,42.74,42.9,42.74,42.83,33584.0,38.589,38.7334,38.589,38.6702,33584.0
2021-02-17 11:30:00,42.83,42.89,42.78,42.87,42560.0,38.6702,38.7244,38.6251,38.7063,42560.0
2021-02-17 11:35:00,42.86,42.87,42.72,42.78,35717.0,38.6973,38.7063,38.5709,38.6251,35717.0
2021-02-17 11:40:00,42.8,42.8,42.71,42.8,69657.0,38.6431,38.6431,38.5619,38.6431,69657.0
2021-02-17 11:45:00,42.8,42.88,42.75,42.88,26216.0,38.6431,38.7154,38.598,38.7154,26216.0
2021-02-17 11:50:00,42.88,43.01,42.87,43.01,80368.0,38.7154,38.8327,38.7063,38.8327,80368.0
2021-02-17 11:55:00,43.0,43.02,42.83,42.93,136695.0,38.8237,38.8418,38.6702,38.7605,136695.0
2021-02-17 12:00:00,42.94,43.0,42.83,42.87,30033.0,38.7695,38.8237,38.6702,38.7063,30033.0
2021-02-17 12:05:00,42.87,42.87,42.75,42.77,26370.0,38.7063,38.7063,38.598,38.6161,26370.0
2021-02-17 12:10:00,42.77,42.87,42.72,42.73,37285.0,38.6161,38.7063,38.5709,38.5799,37285.0
2021-02-17 12:15:00,42.74,42.84,42.73,42.83,34570.0,38.589,38.6793,38.5799,38.6702,34570.0
2021-02-17 12:20:00,42.81,42.92,42.81,42.88,29691.0,38.6522,38.7515,38.6522,38.7154,29691.0
2021-02-17 12:25:00,42.88,42.95,42.84,42.9,44309.0,38.7154,38.7786,38.6793,38.7334,44309.0
2021-02-17 12:30:00,42.91,42.92,42.69,42.69,20377.0,38.7425,38.7515,38.5438,38.5438,20377.0
2021-02-17 12:35:00,42.69,42.69,42.57,42.6,24427.0,38.5438,38.5438,38.4355,38.4626,24427.0
2021-02-17 12:40:00,42.6,42.65,42.56,42.59,15512.0,38.4626,38.5077,38.4264,38.4535,15512.0
2021-02-17 12:45:00,42.59,42.69,42.57,42.69,25195.0,38.4535,38.5438,38.4355,38.5438,25195.0
2021-02-17 12:50:00,42.69,42.69,42.6,42.61,14771.0,38.5438,38.5438,38.4626,38.4716,14771.0
2021-02-17 12:55:00,42.62,42.62,42.56,42.58,18942.0,38.4806,38.4806,38.4264,38.4445,18942.0
2021-02-17 13:00:00,42.59,42.61,42.54,42.55,9072.0,38.4535,38.4716,38.4084,38.4174,9072.0
2021-02-17 13:05:00,42.56,42.56,42.53,42.53,24239.0,38.4264,38.4264,38.3994,38.3994,24239.0
2021-02-17 13:10:00,42.52,42.62,42.49,42.54,23523.0,38.3903,38.4806,38.3632,38.4084,23523.0
2021-02-17 13:15:00,42.54,42.59,42.54,42.57,9179.0,38.4084,38.4535,38.4084,38.4355,9179.0
2021-02-17 13:20:00,42.57,42.57,42.52,42.52,22166.0,38.4355,38.4355,38.3903,38.3903,22166.0
2021-02-17 13:25:00,42.52,42.61,42.52,42.6,18349.0,38.3903,38.4716,38.3903,38.4626,18349.0
2021-02-17 13:30:00,42.6,42.62,42.59,42.61,23600.0,38.4626,38.4806,38.4535,38.4716,23600.0
2021-02-17 13:35:00,42.61,42.64,42.6,42.6,23834.0,38.4716,38.4987,38.4626,38.4626,23834.0
2021-02-17 13:40:00,42.6,42.74,42.6,42.7,18512.0,38.4626,38.589,38.4626,38.5529,18512.0
2021-02-17 13:45:00,42.68,42.7,42.56,42.58,27702.0,38.5348,38.5529,38.4264,38.4445,27702.0
2021-02-17 13:50:00,42.58,42.66,42.58,42.66,21784.0,38.4445,38.5167,38.4445,38.5167,21784.0
2021-02-17 13:55:00,42.66,42.71,42.65,42.66,19632.0,38.5167,38.5619,38.5077,38.5167,19632.0
2021-02-17 14:00:00,42.66,42.72,42.65,42.72,13925.0,38.5167,38.5709,38.5077,38.5709,13925.0
2021-02-17 14:05:00,42.71,42.88,42.71,42.88,18862.0,38.5619,38.7154,38.5619,38.7154,18862.0
2021-02-17 14:10:00,42.87,42.9,42.82,42.86,12956.0,38.7063,38.7334,38.6612,38.6973,12956.0
2021-02-17 14:15:00,42.86,42.88,42.83,42.83,28141.0,38.6973,38.7154,38.6702,38.6702,28141.0
2021-02-17 14:20:00,42.83,42.88,42.77,42.85,68071.0,38.6702,38.7154,38.6161,38.6883,68071.0
2021-02-17 14:25:00,42.85,42.86,42.79,42.82,29205.0,38.6883,38.6973,38.6341,38.6612,29205.0
2021-02-17 14:30:00,42.82,42.9,42.81,42.89,22951.0,38.6612,38.7334,38.6522,38.7244,22951.0
2021-02-17 14:35:00,42.89,42.99,42.87,42.99,42389.0,38.7244,38.8147,38.7063,38.8147,42389.0
2021-02-17 14:40:00,42.98,43.0,42.93,42.97,48174.0,38.8057,38.8237,38.7605,38.7966,48174.0
2021-02-17 14:45:00,42.99,43.18,42.98,43.16,46945.0,38.8147,38.9862,38.8057,38.9682,46945.0
2021-02-17 14:50:00,43.17,43.24,43.1,43.21,41723.0,38.9772,39.0404,38.914,39.0133,41723.0
2021-02-17 14:55:00,43.21,43.24,43.16,43.21,34845.0,39.0133,39.0404,38.9682,39.0133,34845.0
2021-02-17 15:00:00,43.21,43.23,43.13,43.13,38739.0,39.0133,39.0314,38.9411,38.9411,38739.0
2021-02-17 15:05:00,43.13,43.2,43.11,43.18,44245.0,38.9411,39.0043,38.923,38.9862,44245.0
2021-02-17 15:10:00,43.19,43.21,43.12,43.17,31523.0,38.9953,39.0133,38.9321,38.9772,31523.0
2021-02-17 15:15:00,43.18,43.22,43.15,43.16,33742.0,38.9862,39.0223,38.9591,38.9682,33742.0
2021-02-17 15:20:00,43.15,43.17,43.12,43.13,27690.0,38.9591,38.9772,38.9321,38.9411,27690.0
2021-02-17 15:25:00,43.14,43.15,43.06,43.12,33480.0,38.9501,38.9591,38.8779,38.9321,33480.0
2021-02-17 15:30:00,43.13,43.13,42.96,43.12,72096.0,38.9411,38.9411,38.7876,38.9321,72096.0
2021-02-17 15:35:00,43.11,43.17,43.03,43.05,73750.0,38.923,38.9772,38.8508,38.8689,73750.0
2021-02-17 15:40:00,43.06,43.21,43.05,43.2,134195.0,38.8779,39.0133,38.8689,39.0043,134195.0
2021-02-17 15:45:00,43.2,43.29,43.17,43.27,117229.0,39.0043,39.0855,38.9772,39.0675,117229.0
2021-02-17 15:50:00,43.27,43.35,43.24,43.26,180732.0,39.0675,39.1397,39.0404,39.0585,180732.0
2021-02-17 15:55:00,43.27,43.36,43.23,43.24,300960.0,39.0675,39.1487,39.0314,39.0404,300960.0
2021-02-18 09:30:00,42.46,43.0,42.46,42.85,282945.0,38.3362,38.8237,38.3362,38.6883,282945.0
2021-02-18 09:35:00,42.85,43.0,42.77,42.95,76017.0,38.6883,38.8237,38.6161,38.7786,76017.0
2021-02-18 09:40:00,42.97,42.97,42.71,42.87,56223.0,38.7966,38.7966,38.5619,38.7063,56223.0
2021-02-18 09:45:00,42.86,43.0,42.83,42.87,46004.0,38.6973,38.8237,38.6702,38.7063,46004.0
2021-02-18 09:50:00,42.89,42.94,42.76,42.77,59455.0,38.7244,38.7695,38.607,38.6161,59455.0
2021-02-18 09:55:00,42.78,42.87,42.69,42.73,46807.0,38.6251,38.7063,38.5438,38.5799,46807.0
2021-02-18 10:00:00,42.72,42.84,42.67,42.8,22106.0,38.5709,38.6793,38.5258,38.6431,22106.0
2021-02-18 10:05:00,42.78,42.78,42.56,42.66,32172.0,38.6251,38.6251,38.4264,38.5167,32172.0
2021-02-18 10:10:00,42.66,42.71,42.53,42.53,35887.0,38.5167,38.5619,38.3994,38.3994,35887.0
2021-02-18 10:15:00,42.52,42.56,42.38,42.47,40861.0,38.3903,38.4264,38.2639,38.3452,40861.0
2021-02-18 10:20:00,42.46,42.47,42.31,42.32,21174.0,38.3362,38.3452,38.2007,38.2098,21174.0
2021-02-18 10:25:00,42.31,42.38,42.19,42.37,30029.0,38.2007,38.2639,38.0924,38.2549,30029.0
2021-02-18 10:30:00,42.36,42.36,42.21,42.3,16042.0,38.2459,38.2459,38.1104,38.1917,16042.0
2021-02-18 10:35:00,42.29,42.39,42.26,42.3,24770.0,38.1827,38.273,38.1556,38.1917,24770.0
2021-02-18 10:40:00,42.3,42.35,42.26,42.29,15286.0,38.1917,38.2368,38.1556,38.1827,15286.0
2021-02-18 10:45:00,42.28,42.34,42.26,42.3,37394.0,38.1736,38.2278,38.1556,38.1917,37394.0
2021-02-18 10:50:00,42.3,42.33,42.19,42.27,22007.0,38.1917,38.2188,38.0924,38.1646,22007.0
2021-02-18 10:55:00,42.27,42.28,42.14,42.15,35127.0,38.1646,38.1736,38.0472,38.0563,35127.0
2021-02-18 11:00:00,42.15,42.19,42.05,42.11,29861.0,38.0563,38.0924,37.966,38.0202,29861.0
2021-02-18 11:05:00,42.11,42.13,42.04,42.07,16634.0,38.0202,38.0382,37.957,37.984,16634.0
2021-02-18 11:10:00,42.07,42.09,42.01,42.08,30165.0,37.984,38.0021,37.9299,37.9931,30165.0
2021-02-18 11:15:00,42.08,42.17,41.95,42.0,70971.0,37.9931,38.0743,37.8757,37.9208,70971.0
2021-02-18 11:20:00,41.98,42.01,41.89,41.9,19922.0,37.9028,37.9299,37.8215,37.8305,19922.0
2021-02-18 11:25:00,41.91,41.95,41.9,41.93,22314.0,37.8396,37.8757,37.8305,37.8576,22314.0
2021-02-18 11:30:00,41.92,41.93,41.79,41.81,38808.0,37.8486,37.8576,37.7312,37.7493,38808.0
2021-02-18 11:35:00,41.8,41.87,41.77,41.84,47656.0,37.7403,37.8035,37.7132,37.7764,47656.0
2021-02-18 11:40:00,41.84,41.85,41.79,41.81,24501.0,37.7764,37.7854,37.7312,37.7493,24501.0
2021-02-18 11:45:00,41.8,41.85,41.73,41.83,54917.0,37.7403,37.7854,37.6771,37.7673,54917.0
2021-02-18 11:50:00,41.84,41.86,41.79,41.81,44009.0,37.7764,37.7944,37.7312,37.7493,44009.0
2021-02-18 11:55:00,41.8,41.8,41.72,41.76,45639.0,37.7403,37.7403,37.668,37.7041,45639.0
2021-02-18 12:00:00,41.76,41.77,41.63,41.64,35285.0,37.7041,37.7132,37.5868,37.5958,35285.0
2021-02-18 12:05:00,41.63,41.63,41.56,41.59,38954.0,37.5868,37.5868,37.5236,37.5507,38954.0
2021-02-18 12:10:00,41.59,41.63,41.56,41.58,36009.0,37.5507,37.5868,37.5236,37.5416,36009.0
2021-02-18 12:15:00,41.57,41.61,41.48,41.57,38903.0,37.5326,37.5687,37.4513,37.5326,38903.0
2021-02-18 12:20:00,41.57,41.72,41.57,41.71,33145.0,37.5326,37.668,37.5326,37.659,33145.0
2021-02-18 12:25:00,41.72,41.77,41.68,41.73,15695.0,37.668,37.7132,37.6319,37.6771,15695.0
2021-02-18 12:30:00,41.73,41.73,41.66,41.7,30434.0,37.6771,37.6771,37.6139,37.65,30434.0
2021-02-18 12:35:00,41.7,41.77,41.7,41.73,17417.0,37.65,37.7132,37.65,37.6771,17417.0
2021-02-18 12:40:00,41.73,41.77,41.71,41.72,17042.0,37.6771,37.7132,37.659,37.668,17042.0
2021-02-18 12:45:00,41.72,41.83,41.72,41.83,13243.0,37.668,37.7673,37.668,37.7673,13243.0
2021-02-18 12:50:00,41.83,41.84,41.76,41.82,15193.0,37.7673,37.7764,37.7041,37.7583,15193.0
2021-02-18 12:55:00,41.83,41.91,41.82,41.84,15544.0,37.7673,37.8396,37.7583,37.7764,15544.0
2021-02-18 13:00:00,41.84,41.85,41.81,41.84,8053.0,37.7764,37.7854,37.7493,37.7764,8053.0
2021-02-18 13:05:00,41.84,41.9,41.82,41.83,12994.0,37.7764,37.8305,37.7583,37.7673,12994.0
2021-02-18 13:10:00,41.84,41.84,41.78,41.83,9113.0,37.7764,37.7764,37.7222,37.7673,9113.0
2021-02-18 13:15:00,41.83,41.9,41.82,41.86,17467.0,37.7673,37.8305,37.7583,37.7944,17467.0
2021-02-18 13:20:00,41.86,41.97,41.84,41.96,50427.0,37.7944,37.8938,37.7764,37.8847,50427.0
2021-02-18 13:25:00,41.97,42.07,41.96,42.06,32070.0,37.8938,37.984,37.8847,37.975,32070.0
2021-02-18 13:30:00,42.06,42.13,42.06,42.09,33770.0,37.975,38.0382,37.975,38.0021,33770.0
2021-02-18 13:35:00,42.09,42.12,41.98,41.98,37082.0,38.0021,38.0292,37.9028,37.9028,37082.0
2021-02-18 13:40:00,41.98,42.01,41.94,41.96,40733.0,37.9028,37.9299,37.8667,37.8847,40733.0
2021-02-18 13:45:00,41.97,42.06,41.96,42.02,43051.0,37.8938,37.975,37.8847,37.9389,43051.0
2021-02-18 13:50:00,42.02,42.08,42.0,42.01,29776.0,37.9389,37.9931,37.9208,37.9299,29776.0
2021-02-18 13:55:00,42.0,42.01,41.93,41.94,25615.0,37.9208,37.9299,37.8576,37.8667,25615.0
2021-02-18 14:00:00,41.95,42.06,41.94,42.04,18321.0,37.8757,37.975,37.8667,37.957,18321.0
2021-02-18 14:05:00,42.02,42.07,41.95,41.97,25806.0,37.9389,37.984,37.8757,37.8938,25806.0
2021-02-18 14:10:00,41.97,41.98,41.91,41.92,15438.0,37.8938,37.9028,37.8396,37.8486,15438.0
2021-02-18 14:15:00,41.93,41.97,41.9,41.95,23004.0,37.8576,37.8938,37.8305,37.8757,23004.0
2021-02-18 14:20:00,41.94,42.02,41.92,41.98,20024.0,37.8667,37.9389,37.8486,37.9028,20024.0
2021-02-18 14:25:00,41.98,41.99,41.94,41.95,21697.0,37.9028,37.9118,37.8667,37.8757,21697.0
2021-02-18 14:30:00,41.95,42.01,41.93,42.01,16957.0,37.8757,37.9299,37.8576,37.9299,16957.0
2021-02-18 14:35:00,42.01,42.18,42.01,42.15,30016.0,37.9299,38.0834,37.9299,38.0563,30016.0
2021-02-18 14:40:00,42.16,42.19,42.04,42.06,15737.0,38.0653,38.0924,37.957,37.975,15737.0
2021-02-18 14:45:00,42.05,42.1,42.05,42.07,13830.0,37.966,38.0111,37.966,37.984,13830.0
2021-02-18 14:50:00,42.07,42.08,42.03,42.07,16606.0,37.984,37.9931,37.9479,37.984,16606.0
2021-02-18 14:55:00,42.08,42.11,42.05,42.11,14462.0,37.9931,38.0202,37.966,38.0202,14462.0
2021-02-18 15:00:00,42.1,42.11,42.06,42.11,17394.0,38.0111,38.0202,37.975,38.0202,17394.0
2021-02-18 15:05:00,42.11,42.14,42.09,42.1,20789.0,38.0202,38.0472,38.0021,38.0111,20789.0
2021-02-18 15:10:00,42.11,42.15,42.1,42.11,19510.0,38.0202,38.0563,38.0111,38.0202,19510.0
2021-02-18 15:15:00,42.11,42.12,41.98,42.02,62418.0,38.0202,38.0292,37.9028,37.9389,62418.0
2021-02-18 15:20:00,42.03,42.07,41.97,41.98,24293.0,37.9479,37.984,37.8938,37.9028,24293.0
2021-02-18 15:25:00,41.98,42.06,41.97,42.04,31781.0,37.9028,37.975,37.8938,37.957,31781.0
2021-02-18 15:30:00,42.04,42.13,42.02,42.1,27430.0,37.957,38.0382,37.9389,38.0111,27430.0
2021-02-18 15:35:00,42.11,42.22,42.1,42.16,38303.0,38.0202,38.1195,38.0111,38.0653,38303.0
2021-02-18 15:40:00,42.17,42.29,42.16,42.27,49055.0,38.0743,38.1827,38.0653,38.1646,49055.0
2021-02-18 15:45:00,42.27,42.29,42.18,42.18,54556.0,38.1646,38.1827,38.0834,38.0834,54556.0
2021-02-18 15:50:00,42.19,42.2,42.13,42.15,85563.0,38.0924,38.1014,38.0382,38.0563,85563.0
2021-02-18 15:55:00,42.14,42.2,42.04,42.1,205239.0,38.0472,38.1014,37.957,38.0111,205239.0
2021-02-19 09:30:00,42.5,42.68,42.39,42.47,183475.0,38.3723,38.5348,38.273,38.3452,183475.0
2021-02-19 09:35:00,42.47,42.58,42.47,42.5,68587.0,38.3452,38.4445,38.3452,38.3723,68587.0
2021-02-19 09:40:00,42.52,42.52,42.28,42.46,56674.0,38.3903,38.3903,38.1736,38.3362,56674.0
2021-02-19 09:45:00,42.45,42.57,42.41,42.55,38258.0,38.3271,38.4355,38.291,38.4174,38258.0
2021-02-19 09:50:00,42.54,42.56,42.46,42.47,26843.0,38.4084,38.4264,38.3362,38.3452,26843.0
2021-02-19 09:55:00,42.47,42.58,42.39,42.4,59999.0,38.3452,38.4445,38.273,38.282,59999.0
2021-02-19 10:00:00,42.4,42.46,42.19,42.26,79180.0,38.282,38.3362,38.0924,38.1556,79180.0
2021-02-19 10:05:00,42.26,42.27,42.19,42.23,38699.0,38.1556,38.1646,38.0924,38.1285,38699.0
2021-02-19 10:10:00,42.23,42.29,42.19,42.21,32241.0,38.1285,38.1827,38.0924,38.1104,32241.0
2021-02-19 10:15:00,42.2,42.27,42.16,42.16,39252.0,38.1014,38.1646,38.0653,38.0653,39252.0
2021-02-19 10:20:00,42.17,42.31,42.14,42.29,37625.0,38.0743,38.2007,38.0472,38.1827,37625.0
2021-02-19 10:25:00,42.3,42.3,42.12,42.14,54905.0,38.1917,38.1917,38.0292,38.0472,54905.0
2021-02-19 10:30:00,42.13,42.21,42.07,42.2,38281.0,38.0382,38.1104,37.984,38.1014,38281.0
2021-02-19 10:35:00,42.2,42.21,42.07,42.16,36085.0,38.1014,38.1104,37.984,38.0653,36085.0
2021-02-19 10:40:00,42.16,42.24,42.15,42.21,30750.0,38.0653,38.1375,38.0563,38.1104,30750.0
2021-02-19 10:45:00,42.21,42.35,42.21,42.34,12422.0,38.1104,38.2368,38.1104,38.2278,12422.0
2021-02-19 10:50:00,42.36,42.37,42.22,42.25,27478.0,38.2459,38.2549,38.1195,38.1466,27478.0
2021-02-19 10:55:00,42.27,42.38,42.26,42.38,21679.0,38.1646,38.2639,38.1556,38.2639,21679.0
2021-02-19 11:00:00,42.38,42.39,42.31,42.34,18388.0,38.2639,38.273,38.2007,38.2278,18388.0
2021-02-19 11:05:00,42.35,42.4,42.35,42.39,24643.0,38.2368,38.282,38.2368,38.273,24643.0
2021-02-19 11:10:00,42.39,42.4,42.3,42.34,17202.0,38.273,38.282,38.1917,38.2278,17202.0
2021-02-19 11:15:00,42.35,42.39,42.34,42.37,26773.0,38.2368,38.273,38.2278,38.2549,26773.0
2021-02-19 11:20:00,42.37,42.39,42.35,42.37,18241.0,38.2549,38.273,38.2368,38.2549,18241.0
2021-02-19 11:25:00,42.36,42.39,42.34,42.37,22229.0,38.2459,38.273,38.2278,38.2549,22229.0
2021-02-19 11:30:00,42.36,42.36,42.22,42.26,27067.0,38.2459,38.2459,38.1195,38.1556,27067.0
2021-02-19 11:35:00,42.27,42.34,42.27,42.3,17230.0,38.1646,38.2278,38.1646,38.1917,17230.0
2021-02-19 11:40:00,42.31,42.39,42.31,42.36,11594.0,38.2007,38.273,38.2007,38.2459,11594.0
2021-02-19 11:45:00,42.37,42.39,42.32,42.36,13483.0,38.2549,38.273,38.2098,38.2459,13483.0
2021-02-19 11:50:00,42.35,42.4,42.35,42.4,8043.0,38.2368,38.282,38.2368,38.282,8043.0
2021-02-19 11:55:00,42.4,42.43,42.32,42.32,19217.0,38.282,38.3091,38.2098,38.2098,19217.0
2021-02-19 12:00:00,42.32,42.42,42.31,42.41,12372.0,38.2098,38.3,38.2007,38.291,12372.0
2021-02-19 12:05:00,42.41,42.43,42.39,42.41,9440.0,38.291,38.3091,38.273,38.291,9440.0
2021-02-19 12:10:00,42.41,42.43,42.37,42.39,9292.0,38.291,38.3091,38.2549,38.273,9292.0
2021-02-19 12:15:00,42.41,42.44,42.38,42.41,12431.0,38.291,38.3181,38.2639,38.291,12431.0
2021-02-19 12:20:00,42.41,42.41,42.33,42.39,12897.0,38.291,38.291,38.2188,38.273,12897.0
2021-02-19 12:25:00,42.39,42.43,42.39,42.39,8205.0,38.273,38.3091,38.273,38.273,8205.0
2021-02-19 12:30:00,42.4,42.43,42.39,42.43,7611.0,38.282,38.3091,38.273,38.3091,7611.0
2021-02-19 12:35:00,42.43,42.5,42.42,42.49,16088.0,38.3091,38.3723,38.3,38.3632,16088.0
2021-02-19 12:40:00,42.48,42.48,42.41,42.45,14318.0,38.3542,38.3542,38.291,38.3271,14318.0
2021-02-19 12:45:00,42.45,42.51,42.45,42.48,27885.0,38.3271,38.3813,38.3271,38.3542,27885.0
2021-02-19 12:50:00,42.48,42.48,42.4,42.42,14003.0,38.3542,38.3542,38.282,38.3,14003.0
2021-02-19 12:55:00,42.42,42.47,42.39,42.46,14405.0,38.3,38.3452,38.273,38.3362,14405.0
2021-02-19 13:00:00,42.45,42.46,42.41,42.43,9342.0,38.3271,38.3362,38.291,38.3091,9342.0
2021-02-19 13:05:00,42.45,42.45,42.4,42.41,11498.0,38.3271,38.3271,38.282,38.291,11498.0
2021-02-19 13:10:00,42.41,42.48,42.4,42.47,13424.0,38.291,38.3542,38.282,38.3452,13424.0
2021-02-19 13:15:00,42.47,42.52,42.44,42.45,23444.0,38.3452,38.3903,38.3181,38.3271,23444.0
2021-02-19 13:20:00,42.44,42.51,42.44,42.48,14665.0,38.3181,38.3813,38.3181,38.3542,14665.0
2021-02-19 13:25:00,42.48,42.49,42.43,42.44,12773.0,38.3542,38.3632,38.3091,38.3181,12773.0
2021-02-19 13:30:00,42.43,42.44,42.41,42.43,7165.0,38.3091,38.3181,38.291,38.3091,7165.0
2021-02-19 13:35:00,42.43,42.49,42.42,42.48,16594.0,38.3091,38.3632,38.3,38.3542,16594.0
2021-02-19 13:40:00,42.49,42.52,42.48,42.52,28830.0,38.3632,38.3903,38.3542,38.3903,28830.0
2021-02-19 13:45:00,42.51,42.52,42.47,42.49,13544.0,38.3813,38.3903,38.3452,38.3632,13544.0
2021-02-19 13:50:00,42.49,42.51,42.45,42.48,37117.0,38.3632,38.3813,38.3271,38.3542,37117.0
2021-02-19 13:55:00,42.48,42.56,42.47,42.54,25849.0,38.3542,38.4264,38.3452,38.4084,25849.0
2021-02-19 14:00:00,42.54,42.56,42.51,42.52,19679.0,38.4084,38.4264,38.3813,38.3903,19679.0
2021-02-19 14:05:00,42.53,42.58,42.52,42.55,15714.0,38.3994,38.4445,38.3903,38.4174,15714.0
2021-02-19 14:10:00,42.56,42.57,42.5,42.53,18393.0,38.4264,38.4355,38.3723,38.3994,18393.0
2021-02-19 14:15:00,42.54,42.61,42.52,42.59,15156.0,38.4084,38.4716,38.3903,38.4535,15156.0
2021-02-19 14:20:00,42.59,42.59,42.45,42.47,11869.0,38.4535,38.4535,38.3271,38.3452,11869.0
2021-02-19 14:25:00,42.47,42.48,42.31,42.33,33278.0,38.3452,38.3542,38.2007,38.2188,33278.0
2021-02-19 14:30:00,42.34,42.43,42.32,42.42,16008.0,38.2278,38.3091,38.2098,38.3,16008.0
2021-02-19 14:35:00,42.42,42.46,42.4,42.45,14924.0,38.3,38.3362,38.282,38.3271,14924.0
2021-02-19 14:40:00,42.44,42.44,42.37,42.42,18587.0,38.3181,38.3181,38.2549,38.3,18587.0
2021-02-19 14:45:00,42.41,42.44,42.38,42.42,17843.0,38.291,38.3181,38.2639,38.3,17843.0
2021-02-19 14:50:00,42.42,42.5,42.42,42.5,28639.0,38.3,38.3723,38.3,38.3723,28639.0
2021-02-19 14:55:00,42.49,42.54,42.49,42.54,56680.0,38.3632,38.4084,38.3632,38.4084,56680.0
2021-02-19 15:00:00,42.53,42.56,42.49,42.55,31266.0,38.3994,38.4264,38.3632,38.4174,31266.0
2021-02-19 15:05:00,42.55,42.59,42.54,42.56,26972.0,38.4174,38.4535,38.4084,38.4264,26972.0
2021-02-19 15:10:00,42.55,42.61,42.55,42.58,27924.0,38.4174,38.4716,38.4174,38.4445,27924.0
2021-02-19 15:15:00,42.58,42.62,42.56,42.61,25724.0,38.4445,38.4806,38.4264,38.4716,25724.0
2021-02-19 15:20:00,42.62,42.65,42.61,42.64,16228.0,38.4806,38.5077,38.4716,38.4987,16228.0
2021-02-19 15:25:00,42.64,42.69,42.63,42.69,24226.0,38.4987,38.5438,38.4896,38.5438,24226.0
2021-02-19 15:30:00,42.68,42.77,42.67,42.75,29658.0,38.5348,38.6161,38.5258,38.598,29658.0
2021-02-19 15:35:00,42.74,42.82,42.73,42.79,40708.0,38.589,38.6612,38.5799,38.6341,40708.0
2021-02-19 15:40:00,42.8,42.8,42.7,42.71,49928.0,38.6431,38.6431,38.5529,38.5619,49928.0
2021-02-19 15:45:00,42.7,42.76,42.65,42.65,60998.0,38.5529,38.607,38.5077,38.5077,60998.0
2021-02-19 15:50:00,42.62,42.66,42.53,42.53,100569.0,38.4806,38.5167,38.3994,38.3994,100569.0
2021-02-19 15:55:00,42.54,42.61,42.47,42.57,248543.0,38.4084,38.4716,38.3452,38.4355,248543.0
2021-02-22 09:30:00,42.5,42.87,42.46,42.83,134000.0,38.3723,38.7063,38.3362,38.6702,134000.0
2021-02-22 09:35:00,42.81,42.96,42.72,42.77,83534.0,38.6522,38.7876,38.5709,38.6161,83534.0
2021-02-22 09:40:00,42.77,42.79,42.46,42.58,128069.0,38.6161,38.6341,38.3362,38.4445,128069.0
2021-02-22 09:45:00,42.59,42.82,42.59,42.7,55105.0,38.4535,38.6612,38.4535,38.5529,55105.0
2021-02-22 09:50:00,42.71,42.74,42.62,42.73,31080.0,38.5619,38.589,38.4806,38.5799,31080.0
2021-02-22 09:55:00,42.73,42.91,42.71,42.85,47039.0,38.5799,38.7425,38.5619,38.6883,47039.0
2021-02-22 10:00:00,42.86,42.86,42.74,42.79,31827.0,38.6973,38.6973,38.589,38.6341,31827.0
2021-02-22 10:05:00,42.8,42.98,42.8,42.97,26814.0,38.6431,38.8057,38.6431,38.7966,26814.0
2021-02-22 10:10:00,42.96,42.98,42.89,42.96,89418.0,38.7876,38.8057,38.7244,38.7876,89418.0
2021-02-22 10:15:00,42.97,42.99,42.92,42.94,65416.0,38.7966,38.8147,38.7515,38.7695,65416.0
2021-02-22 10:20:00,42.95,43.16,42.95,43.11,70143.0,38.7786,38.9682,38.7786,38.923,70143.0
2021-02-22 10:25:00,43.11,43.14,43.08,43.12,20483.0,38.923,38.9501,38.8959,38.9321,20483.0
2021-02-22 10:30:00,43.13,43.29,43.04,43.27,85075.0,38.9411,39.0855,38.8598,39.0675,85075.0
2021-02-22 10:35:00,43.27,43.29,43.13,43.16,52362.0,39.0675,39.0855,38.9411,38.9682,52362.0
2021-02-22 10:40:00,43.16,43.23,43.14,43.18,32678.0,38.9682,39.0314,38.9501,38.9862,32678.0
2021-02-22 10:45:00,43.18,43.2,43.13,43.14,29645.0,38.9862,39.0043,38.9411,38.9501,29645.0
2021-02-22 10:50:00,43.13,43.13,43.02,43.09,57748.0,38.9411,38.9411,38.8418,38.905,57748.0
2021-02-22 10:55:00,43.08,43.13,43.05,43.06,36264.0,38.8959,38.9411,38.8689,38.8779,36264.0
2021-02-22 11:00:00,43.06,43.17,43.04,43.15,36084.0,38.8779,38.9772,38.8598,38.9591,36084.0
2021-02-22 11:05:00,43.15,43.21,43.12,43.2,25572.0,38.9591,39.0133,38.9321,39.0043,25572.0
2021-02-22 11:10:00,43.21,43.21,43.09,43.19,34013.0,39.0133,39.0133,38.905,38.9953,34013.0
2021-02-22 11:15:00,43.2,43.34,43.19,43.34,50910.0,39.0043,39.1307,38.9953,39.1307,50910.0
2021-02-22 11:20:00,43.34,43.37,43.28,43.34,76042.0,39.1307,39.1578,39.0765,39.1307,76042.0
2021-02-22 11:25:00,43.35,43.41,43.32,43.36,49400.0,39.1397,39.1939,39.1126,39.1487,49400.0
2021-02-22 11:30:00,43.36,43.38,43.28,43.3,68356.0,39.1487,39.1668,39.0765,39.0946,68356.0
2021-02-22 11:35:00,43.3,43.38,43.3,43.37,27381.0,39.0946,39.1668,39.0946,39.1578,27381.0
2021-02-22 11:40:00,43.37,43.42,43.32,43.4,33992.0,39.1578,39.2029,39.1126,39.1849,33992.0
2021-02-22 11:45:00,43.4,43.47,43.36,43.45,37569.0,39.1849,39.2481,39.1487,39.23,37569.0
2021-02-22 11:50:00,43.45,43.52,43.4,43.51,66873.0,39.23,39.2932,39.1849,39.2842,66873.0
2021-02-22 11:55:00,43.52,43.71,43.52,43.65,40307.0,39.2932,39.4648,39.2932,39.4106,40307.0
2021-02-22 12:00:00,43.65,43.8,43.65,43.77,37256.0,39.4106,39.546,39.4106,39.5189,37256.0
2021-02-22 12:05:00,43.76,43.89,43.75,43.83,45023.0,39.5099,39.6273,39.5009,39.5731,45023.0
2021-02-22 12:10:00,43.84,43.94,43.84,43.92,32645.0,39.5821,39.6724,39.5821,39.6544,32645.0
2021-02-22 12:15:00,43.94,43.94,43.85,43.89,29179.0,39.6724,39.6724,39.5912,39.6273,29179.0
2021-02-22 12:20:00,43.89,43.91,43.83,43.86,34733.0,39.6273,39.6453,39.5731,39.6002,34733.0
2021-02-22 12:25:00,43.86,43.96,43.85,43.95,25067.0,39.6002,39.6905,39.5912,39.6814,25067.0
2021-02-22 12:30:00,43.95,43.96,43.88,43.93,37759.0,39.6814,39.6905,39.6182,39.6634,37759.0
2021-02-22 12:35:00,43.93,44.01,43.92,43.97,83333.0,39.6634,39.7356,39.6544,39.6995,83333.0
2021-02-22 12:40:00,43.97,43.98,43.85,43.89,24944.0,39.6995,39.7085,39.5912,39.6273,24944.0
2021-02-22 12:45:00,43.9,43.96,43.89,43.95,39886.0,39.6363,39.6905,39.6273,39.6814,39886.0
2021-02-22 12:50:00,43.96,44.0,43.9,43.95,26974.0,39.6905,39.7266,39.6363,39.6814,26974.0
2021-02-22 12:55:00,43.97,44.04,43.95,44.0,23931.0,39.6995,39.7627,39.6814,39.7266,23931.0
2021-02-22 13:00:00,44.01,44.01,43.93,43.98,29350.0,39.7356,39.7356,39.6634,39.7085,29350.0
2021-02-22 13:05:00,43.99,44.02,43.98,44.0,19130.0,39.7176,39.7446,39.7085,39.7266,19130.0
2021-02-22 13:10:00,44.0,44.02,43.91,43.98,30480.0,39.7266,39.7446,39.6453,39.7085,30480.0
2021-02-22 13:15:00,43.98,44.05,43.97,43.98,31620.0,39.7085,39.7717,39.6995,39.7085,31620.0
2021-02-22 13:20:00,43.98,43.98,43.83,43.84,40117.0,39.7085,39.7085,39.5731,39.5821,40117.0
2021-02-22 13:25:00,43.84,43.87,43.79,43.84,33754.0,39.5821,39.6092,39.537,39.5821,33754.0
2021-02-22 13:30:00,43.84,43.94,43.84,43.91,25647.0,39.5821,39.6724,39.5821,39.6453,25647.0
2021-02-22 13:35:00,43.91,43.93,43.84,43.87,20747.0,39.6453,39.6634,39.5821,39.6092,20747.0
2021-02-22 13:40:00,43.87,43.88,43.84,43.86,19641.0,39.6092,39.6182,39.5821,39.6002,19641.0
2021-02-22 13:45:00,43.86,43.87,43.84,43.85,17756.0,39.6002,39.6092,39.5821,39.5912,17756.0
2021-02-22 13:50:00,43.85,43.94,43.85,43.9,20985.0,39.5912,39.6724,39.5912,39.6363,20985.0
2021-02-22 13:55:00,43.91,43.96,43.89,43.96,18319.0,39.6453,39.6905,39.6273,39.6905,18319.0
2021-02-22 14:00:00,43.96,44.06,43.96,44.06,30524.0,39.6905,39.7808,39.6905,39.7808,30524.0
2021-02-22 14:05:00,44.07,44.12,44.06,44.11,43479.0,39.7898,39.8349,39.7808,39.8259,43479.0
2021-02-22 14:10:00,44.11,44.13,44.09,44.09,37437.0,39.8259,39.844,39.8078,39.8078,37437.0
2021-02-22 14:15:00,44.09,44.13,44.08,44.11,37952.0,39.8078,39.844,39.7988,39.8259,37952.0
2021-02-22 14:20:00,44.11,44.13,44.1,44.13,25413.0,39.8259,39.844,39.8169,39.844,25413.0
2021-02-22 14:25:00,44.13,44.17,44.11,44.15,36206.0,39.844,39.8801,39.8259,39.862,36206.0
2021-02-22 14:30:00,44.14,44.18,44.14,44.15,33305.0,39.853,39.8891,39.853,39.862,33305.0
2021-02-22 14:35:00,44.15,44.24,44.14,44.23,218133.0,39.862,39.9433,39.853,39.9343,218133.0
2021-02-22 14:40:00,44.23,44.3,44.22,44.29,41743.0,39.9343,39.9975,39.9252,39.9884,41743.0
2021-02-22 14:45:00,44.29,44.32,44.23,44.23,74190.0,39.9884,40.0155,39.9343,39.9343,74190.0
2021-02-22 14:50:00,44.24,44.3,44.24,44.3,111900.0,39.9433,39.9975,39.9433,39.9975,111900.0
2021-02-22 14:55:00,44.29,44.34,44.28,44.32,32355.0,39.9884,40.0336,39.9794,40.0155,32355.0
2021-02-22 15:00:00,44.32,44.35,44.27,44.29,50653.0,40.0155,40.0426,39.9704,39.9884,50653.0
2021-02-22 15:05:00,44.29,44.3,44.18,44.26,51668.0,39.9884,39.9975,39.8891,39.9613,51668.0
2021-02-22 15:10:00,44.26,44.27,44.16,44.19,54229.0,39.9613,39.9704,39.8711,39.8981,54229.0
2021-02-22 15:15:00,44.19,44.21,44.15,44.2,52367.0,39.8981,39.9162,39.862,39.9072,52367.0
2021-02-22 15:20:00,44.2,44.22,44.13,44.14,78705.0,39.9072,39.9252,39.844,39.853,78705.0
2021-02-22 15:25:00,44.13,44.17,44.06,44.07,80109.0,39.844,39.8801,39.7808,39.7898,80109.0
2021-02-22 15:30:00,44.07,44.15,44.06,44.12,64285.0,39.7898,39.862,39.7808,39.8349,64285.0
2021-02-22 15:35:00,44.12,44.16,44.09,44.15,122472.0,39.8349,39.8711,39.8078,39.862,122472.0
2021-02-22 15:40:00,44.15,44.17,43.99,44.03,110919.0,39.862,39.8801,39.7176,39.7537,110919.0
2021-02-22 15:45:00,44.03,44.11,44.03,44.09,91346.0,39.7537,39.8259,39.7537,39.8078,91346.0
2021-02-22 15:50:00,44.1,44.13,44.05,44.11,214201.0,39.8169,39.844,39.7717,39.8259,214201.0
2021-02-22 15:55:00,44.11,44.13,44.0,44.1,395622.0,39.8259,39.844,39.7266,39.8169,395622.0
2021-02-23 09:30:00,44.74,44.74,44.1,44.14,141921.0,40.3947,40.3947,39.8169,39.853,141921.0
2021-02-23 09:35:00,44.15,44.42,44.07,44.41,65633.0,39.862,40.1058,39.7898,40.0968,65633.0
2021-02-23 09:40:00,44.41,44.48,43.96,44.02,67409.0,40.0968,40.16,39.6905,39.7446,67409.0
2021-02-23 09:45:00,44.03,44.1,43.94,43.95,56719.0,39.7537,39.8169,39.6724,39.6814,56719.0
2021-02-23 09:50:00,43.95,44.15,43.84,44.07,66722.0,39.6814,39.862,39.5821,39.7898,66722.0
2021-02-23 09:55:00,44.05,44.21,44.05,44.12,26037.0,39.7717,39.9162,39.7717,39.8349,26037.0
2021-02-23 10:00:00,44.11,44.42,44.08,44.21,47879.0,39.8259,40.1058,39.7988,39.9162,47879.0
2021-02-23 10:05:00,44.21,44.26,44.08,44.25,22081.0,39.9162,39.9613,39.7988,39.9523,22081.0
2021-02-23 10:10:00,44.27,44.43,44.26,44.39,38323.0,39.9704,40.1148,39.9613,40.0787,38323.0
2021-02-23 10:15:00,44.38,44.39,44.08,44.14,62648.0,40.0697,40.0787,39.7988,39.853,62648.0
2021-02-23 10:20:00,44.14,44.42,44.12,44.42,46061.0,39.853,40.1058,39.8349,40.1058,46061.0
2021-02-23 10:25:00,44.42,44.49,44.3,44.38,57222.0,40.1058,40.169,39.9975,40.0697,57222.0
2021-02-23 10:30:00,44.38,44.49,44.26,44.49,39743.0,40.0697,40.169,39.9613,40.169,39743.0
2021-02-23 10:35:00,44.49,44.6,44.45,44.58,28712.0,40.169,40.2683,40.1329,40.2503,28712.0
2021-02-23 10:40:00,44.58,44.6,44.49,44.55,43337.0,40.2503,40.2683,40.169,40.2232,43337.0
2021-02-23 10:45:00,44.55,44.67,44.54,44.56,43673.0,40.2232,40.3315,40.2141,40.2322,43673.0
2021-02-23 10:50:00,44.58,44.64,44.57,44.61,23667.0,40.2503,40.3044,40.2412,40.2773,23667.0
2021-02-23 10:55:00,44.6,44.62,44.41,44.45,66245.0,40.2683,40.2864,40.0968,40.1329,66245.0
2021-02-23 11:00:00,44.45,44.63,44.42,44.58,32905.0,40.1329,40.2954,40.1058,40.2503,32905.0
2021-02-23 11:05:00,44.59,44.59,44.5,44.55,47374.0,40.2593,40.2593,40.178,40.2232,47374.0
2021-02-23 11:10:00,44.55,44.57,44.5,44.53,30673.0,40.2232,40.2412,40.178,40.2051,30673.0
2021-02-23 11:15:00,44.54,44.55,44.29,44.37,29015.0,40.2141,40.2232,39.9884,40.0607,29015.0
2021-02-23 11:20:00,44.38,44.44,44.28,44.41,40540.0,40.0697,40.1239,39.9794,40.0968,40540.0
2021-02-23 11:25:00,44.4,44.47,44.35,44.42,22791.0,40.0877,40.1509,40.0426,40.1058,22791.0
2021-02-23 11:30:00,44.43,44.45,44.34,44.45,19573.0,40.1148,40.1329,40.0336,40.1329,19573.0
2021-02-23 11:35:00,44.47,44.47,44.38,44.43,20671.0,40.1509,40.1509,40.0697,40.1148,20671.0
2021-02-23 11:40:00,44.44,44.46,44.36,44.39,22640.0,40.1239,40.1419,40.0516,40.0787,22640.0
2021-02-23 11:45:00,44.39,44.43,44.38,44.41,14103.0,40.0787,40.1148,40.0697,40.0968,14103.0
2021-02-23 11:50:00,44.42,44.55,44.39,44.51,30723.0,40.1058,40.2232,40.0787,40.1871,30723.0
2021-02-23 11:55:00,44.51,44.51,44.44,44.5,14962.0,40.1871,40.1871,40.1239,40.178,14962.0
2021-02-23 12:00:00,44.49,44.54,44.47,44.51,15818.0,40.169,40.2141,40.1509,40.1871,15818.0
2021-02-23 12:05:00,44.52,44.59,44.52,44.58,17431.0,40.1961,40.2593,40.1961,40.2503,17431.0
2021-02-23 12:10:00,44.57,44.67,44.55,44.63,27891.0,40.2412,40.3315,40.2232,40.2954,27891.0
2021-02-23 12:15:00,44.63,44.66,44.55,44.64,35495.0,40.2954,40.3225,40.2232,40.3044,35495.0
2021-02-23 12:20:00,44.64,44.64,44.51,44.55,17723.0,40.3044,40.3044,40.1871,40.2232,17723.0
2021-02-23 12:25:00,44.57,44.62,44.55,44.62,13410.0,40.2412,40.2864,40.2232,40.2864,13410.0
2021-02-23 12:30:00,44.61,44.72,44.6,44.71,20730.0,40.2773,40.3767,40.2683,40.3676,20730.0
2021-02-23 12:35:00,44.7,44.7,44.55,44.63,21124.0,40.3586,40.3586,40.2232,40.2954,21124.0
2021-02-23 12:40:00,44.63,44.69,44.6,44.66,31243.0,40.2954,40.3496,40.2683,40.3225,31243.0
2021-02-23 12:45:00,44.66,44.67,44.5,44.51,29261.0,40.3225,40.3315,40.178,40.1871,29261.0
2021-02-23 12:50:00,44.5,44.55,44.46,44.55,23800.0,40.178,40.2232,40.1419,40.2232,23800.0
2021-02-23 12:55:00,44.55,44.56,44.41,44.47,30034.0,40.2232,40.2322,40.0968,40.1509,30034.0
2021-02-23 13:00:00,44.47,44.49,44.37,44.49,69292.0,40.1509,40.169,40.0607,40.169,69292.0
2021-02-23 13:05:00,44.5,44.51,44.45,44.45,16508.0,40.178,40.1871,40.1329,40.1329,16508.0
2021-02-23 13:10:00,44.46,44.5,44.44,44.49,21151.0,40.1419,40.178,40.1239,40.169,21151.0
2021-02-23 13:15:00,44.48,44.54,44.47,44.51,28738.0,40.16,40.2141,40.1509,40.1871,28738.0
2021-02-23 13:20:00,44.51,44.59,44.5,44.53,26039.0,40.1871,40.2593,40.178,40.2051,26039.0
2021-02-23 13:25:00,44.54,44.55,44.46,44.48,17917.0,40.2141,40.2232,40.1419,40.16,17917.0
2021-02-23 13:30:00,44.47,44.48,44.33,44.33,25704.0,40.1509,40.16,40.0245,40.0245,25704.0
2021-02-23 13:35:00,44.32,44.33,44.24,44.29,22858.0,40.0155,40.0245,39.9433,39.9884,22858.0
2021-02-23 13:40:00,44.29,44.33,44.28,44.3,14221.0,39.9884,40.0245,39.9794,39.9975,14221.0
2021-02-23 13:45:00,44.33,44.37,44.31,44.37,10368.0,40.0245,40.0607,40.0065,40.0607,10368.0
2021-02-23 13:50:00,44.38,44.4,44.34,44.36,16762.0,40.0697,40.0877,40.0336,40.0516,16762.0
2021-02-23 13:55:00,44.36,44.41,44.35,44.36,15914.0,40.0516,40.0968,40.0426,40.0516,15914.0
2021-02-23 14:00:00,44.37,44.46,44.35,44.39,280019.0,40.0607,40.1419,40.0426,40.0787,280019.0
2021-02-23 14:05:00,44.41,44.47,44.4,44.43,23806.0,40.0968,40.1509,40.0877,40.1148,23806.0
2021-02-23 14:10:00,44.42,44.55,44.41,44.48,21878.0,40.1058,40.2232,40.0968,40.16,21878.0
2021-02-23 14:15:00,44.49,44.53,44.46,44.48,19678.0,40.169,40.2051,40.1419,40.16,19678.0
2021-02-23 14:20:00,44.48,44.48,44.37,44.38,16795.0,40.16,40.16,40.0607,40.0697,16795.0
2021-02-23 14:25:00,44.38,44.38,44.25,44.28,23199.0,40.0697,40.0697,39.9523,39.9794,23199.0
2021-02-23 14:30:00,44.28,44.31,44.18,44.19,20371.0,39.9794,40.0065,39.8891,39.8981,20371.0
2021-02-23 14:35:00,44.18,44.34,44.15,44.3,40256.0,39.8891,40.0336,39.862,39.9975,40256.0
2021-02-23 14:40:00,44.31,44.42,44.3,44.42,15396.0,40.0065,40.1058,39.9975,40.1058,15396.0
2021-02-23 14:45:00,44.44,44.48,44.39,44.45,15391.0,40.1239,40.16,40.0787,40.1329,15391.0
2021-02-23 14:50:00,44.45,44.55,44.45,44.5,40601.0,40.1329,40.2232,40.1329,40.178,40601.0
2021-02-23 14:55:00,44.47,44.48,44.41,44.45,16558.0,40.1509,40.16,40.0968,40.1329,16558.0
2021-02-23 15:00:00,44.46,44.53,44.45,44.53,26303.0,40.1419,40.2051,40.1329,40.2051,26303.0
2021-02-23 15:05:00,44.53,44.57,44.48,44.51,28612.0,40.2051,40.2412,40.16,40.1871,28612.0
2021-02-23 15:10:00,44.51,44.57,44.4,44.47,60988.0,40.1871,40.2412,40.0877,40.1509,60988.0
2021-02-23 15:15:00,44.47,44.52,44.47,44.51,18778.0,40.1509,40.1961,40.1509,40.1871,18778.0
2021-02-23 15:20:00,44.51,44.58,44.5,44.52,27453.0,40.1871,40.2503,40.178,40.1961,27453.0
2021-02-23 15:25:00,44.52,44.56,44.49,44.52,28368.0,40.1961,40.2322,40.169,40.1961,28368.0
2021-02-23 15:30:00,44.53,44.54,44.45,44.54,425779.0,40.2051,40.2141,40.1329,40.2141,425779.0
2021-02-23 15:35:00,44.53,44.55,44.48,44.55,52903.0,40.2051,40.2232,40.16,40.2232,52903.0
2021-02-23 15:40:00,44.55,44.55,44.46,44.47,57890.0,40.2232,40.2232,40.1419,40.1509,57890.0
2021-02-23 15:45:00,44.47,44.49,44.31,44.32,75320.0,40.1509,40.169,40.0065,40.0155,75320.0
2021-02-23 15:50:00,44.31,44.39,44.27,44.3,117185.0,40.0065,40.0787,39.9704,39.9975,117185.0
2021-02-23 15:55:00,44.3,44.42,44.28,44.36,320036.0,39.9975,40.1058,39.9794,40.0516,320036.0
2021-02-24 09:30:00,44.51,45.1,44.46,44.93,148939.0,40.1871,40.7198,40.1419,40.5663,148939.0
2021-02-24 09:35:00,44.93,45.07,44.86,44.93,39794.0,40.5663,40.6927,40.5031,40.5663,39794.0
2021-02-24 09:40:00,44.93,45.04,44.88,44.94,74687.0,40.5663,40.6656,40.5211,40.5753,74687.0
2021-02-24 09:45:00,44.92,45.09,44.88,45.04,40421.0,40.5572,40.7107,40.5211,40.6656,40421.0
2021-02-24 09:50:00,45.03,45.06,44.93,45.03,24051.0,40.6566,40.6836,40.5663,40.6566,24051.0
2021-02-24 09:55:00,45.05,45.3,45.05,45.3,81060.0,40.6746,40.9003,40.6746,40.9003,81060.0
2021-02-24 10:00:00,45.31,45.42,45.26,45.29,56599.0,40.9094,41.0087,40.8642,40.8913,56599.0
2021-02-24 10:05:00,45.31,45.35,45.15,45.2,35772.0,40.9094,40.9455,40.7649,40.81,35772.0
2021-02-24 10:10:00,45.2,45.27,45.17,45.23,57162.0,40.81,40.8732,40.783,40.8371,57162.0
2021-02-24 10:15:00,45.23,45.39,45.23,45.39,52250.0,40.8371,40.9816,40.8371,40.9816,52250.0
2021-02-24 10:20:00,45.37,45.45,45.32,45.45,30410.0,40.9635,41.0358,40.9184,41.0358,30410.0
2021-02-24 10:25:00,45.44,45.46,45.31,45.35,29347.0,41.0267,41.0448,40.9094,40.9455,29347.0
2021-02-24 10:30:00,45.35,45.47,45.34,45.43,112543.0,40.9455,41.0538,40.9364,41.0177,112543.0
2021-02-24 10:35:00,45.42,45.52,45.42,45.49,49424.0,41.0087,41.099,41.0087,41.0719,49424.0
2021-02-24 10:40:00,45.47,45.6,45.44,45.55,38706.0,41.0538,41.1712,41.0267,41.126,38706.0
2021-02-24 10:45:00,45.54,45.61,45.48,45.54,50359.0,41.117,41.1802,41.0628,41.117,50359.0
2021-02-24 10:50:00,45.54,45.58,45.52,45.57,44459.0,41.117,41.1531,41.099,41.1441,44459.0
2021-02-24 10:55:00,45.57,45.62,45.5,45.55,44627.0,41.1441,41.1893,41.0809,41.126,44627.0
2021-02-24 11:00:00,45.56,45.61,45.5,45.55,34858.0,41.1351,41.1802,41.0809,41.126,34858.0
2021-02-24 11:05:00,45.56,45.59,45.53,45.53,31912.0,41.1351,41.1622,41.108,41.108,31912.0
2021-02-24 11:10:00,45.52,45.61,45.49,45.59,52482.0,41.099,41.1802,41.0719,41.1622,52482.0
2021-02-24 11:15:00,45.6,45.74,45.58,45.61,45246.0,41.1712,41.2976,41.1531,41.1802,45246.0
2021-02-24 11:20:00,45.61,45.71,45.59,45.7,29579.0,41.1802,41.2705,41.1622,41.2615,29579.0
2021-02-24 11:25:00,45.7,45.82,45.7,45.76,83016.0,41.2615,41.3698,41.2615,41.3157,83016.0
2021-02-24 11:30:00,45.76,45.8,45.72,45.78,34915.0,41.3157,41.3518,41.2795,41.3337,34915.0
2021-02-24 11:35:00,45.77,45.86,45.77,45.85,38498.0,41.3247,41.4059,41.3247,41.3969,38498.0
2021-02-24 11:40:00,45.84,45.85,45.75,45.76,34017.0,41.3879,41.3969,41.3066,41.3157,34017.0
2021-02-24 11:45:00,45.76,45.78,45.61,45.65,51578.0,41.3157,41.3337,41.1802,41.2163,51578.0
2021-02-24 11:50:00,45.64,45.68,45.59,45.65,31071.0,41.2073,41.2434,41.1622,41.2163,31071.0
2021-02-24 11:55:00,45.65,45.76,45.64,45.72,37592.0,41.2163,41.3157,41.2073,41.2795,37592.0
2021-02-24 12:00:00,45.72,45.76,45.63,45.64,47007.0,41.2795,41.3157,41.1983,41.2073,47007.0
2021-02-24 12:05:00,45.64,45.68,45.58,45.6,19429.0,41.2073,41.2434,41.1531,41.1712,19429.0
2021-02-24 12:10:00,45.6,45.7,45.59,45.7,24238.0,41.1712,41.2615,41.1622,41.2615,24238.0
2021-02-24 12:15:00,45.7,45.73,45.68,45.73,20029.0,41.2615,41.2886,41.2434,41.2886,20029.0
2021-02-24 12:20:00,45.73,45.88,45.73,45.84,43159.0,41.2886,41.424,41.2886,41.3879,43159.0
2021-02-24 12:25:00,45.84,45.93,45.82,45.91,25454.0,41.3879,41.4691,41.3698,41.4511,25454.0
2021-02-24 12:30:00,45.92,45.96,45.87,45.88,29267.0,41.4601,41.4962,41.415,41.424,29267.0
2021-02-24 12:35:00,45.87,45.93,45.86,45.9,28905.0,41.415,41.4691,41.4059,41.4421,28905.0
2021-02-24 12:40:00,45.89,45.89,45.75,45.76,31308.0,41.433,41.433,41.3066,41.3157,31308.0
2021-02-24 12:45:00,45.77,45.78,45.66,45.69,54361.0,41.3247,41.3337,41.2254,41.2525,54361.0
2021-02-24 12:50:00,45.69,45.69,45.59,45.62,19126.0,41.2525,41.2525,41.1622,41.1893,19126.0
2021-02-24 12:55:00,45.62,45.66,45.51,45.55,59285.0,41.1893,41.2254,41.0899,41.126,59285.0
2021-02-24 13:00:00,45.55,45.57,45.43,45.5,31470.0,41.126,41.1441,41.0177,41.0809,31470.0
2021-02-24 13:05:00,45.5,45.54,45.42,45.43,26047.0,41.0809,41.117,41.0087,41.0177,26047.0
2021-02-24 13:10:00,45.43,45.51,45.43,45.49,18875.0,41.0177,41.0899,41.0177,41.0719,18875.0
2021-02-24 13:15:00,45.49,45.6,45.48,45.6,55913.0,41.0719,41.1712,41.0628,41.1712,55913.0
2021-02-24 13:20:00,45.59,45.61,45.56,45.6,33005.0,41.1622,41.1802,41.1351,41.1712,33005.0
2021-02-24 13:25:00,45.6,45.66,45.56,45.66,23710.0,41.1712,41.2254,41.1351,41.2254,23710.0
2021-02-24 13:30:00,45.67,45.71,45.63,45.7,34224.0,41.2344,41.2705,41.1983,41.2615,34224.0
2021-02-24 13:35:00,45.71,45.78,45.67,45.74,20438.0,41.2705,41.3337,41.2344,41.2976,20438.0
2021-02-24 13:40:00,45.73,45.84,45.72,45.78,31767.0,41.2886,41.3879,41.2795,41.3337,31767.0
2021-02-24 13:45:00,45.77,45.77,45.71,45.75,18609.0,41.3247,41.3247,41.2705,41.3066,18609.0
2021-02-24 13:50:00,45.73,45.74,45.58,45.63,30503.0,41.2886,41.2976,41.1531,41.1983,30503.0
2021-02-24 13:55:00,45.64,45.81,45.61,45.77,52088.0,41.2073,41.3608,41.1802,41.3247,52088.0
2021-02-24 14:00:00,45.78,45.8,45.7,45.7,22945.0,41.3337,41.3518,41.2615,41.2615,22945.0
2021-02-24 14:05:00,45.7,45.74,45.67,45.69,20872.0,41.2615,41.2976,41.2344,41.2525,20872.0
2021-02-24 14:10:00,45.69,45.72,45.6,45.63,16556.0,41.2525,41.2795,41.1712,41.1983,16556.0
2021-02-24 14:15:00,45.62,45.64,45.58,45.61,18907.0,41.1893,41.2073,41.1531,41.1802,18907.0
2021-02-24 14:20:00,45.61,45.61,45.5,45.53,40264.0,41.1802,41.1802,41.0809,41.108,40264.0
2021-02-24 14:25:00,45.52,45.71,45.49,45.68,24297.0,41.099,41.2705,41.0719,41.2434,24297.0
2021-02-24 14:30:00,45.69,45.75,45.62,45.7,26189.0,41.2525,41.3066,41.1893,41.2615,26189.0
2021-02-24 14:35:00,45.7,45.72,45.63,45.65,57182.0,41.2615,41.2795,41.1983,41.2163,57182.0
2021-02-24 14:40:00,45.65,45.76,45.62,45.73,25928.0,41.2163,41.3157,41.1893,41.2886,25928.0
2021-02-24 14:45:00,45.72,45.75,45.64,45.67,34171.0,41.2795,41.3066,41.2073,41.2344,34171.0
2021-02-24 14:50:00,45.66,45.74,45.66,45.73,28684.0,41.2254,41.2976,41.2254,41.2886,28684.0
2021-02-24 14:55:00,45.74,45.78,45.67,45.69,30154.0,41.2976,41.3337,41.2344,41.2525,30154.0
2021-02-24 15:00:00,45.7,45.75,45.69,45.71,29455.0,41.2615,41.3066,41.2525,41.2705,29455.0
2021-02-24 15:05:00,45.71,45.76,45.68,45.73,26902.0,41.2705,41.3157,41.2434,41.2886,26902.0
2021-02-24 15:10:00,45.73,45.75,45.63,45.63,24574.0,41.2886,41.3066,41.1983,41.1983,24574.0
2021-02-24 15:15:00,45.63,45.68,45.57,45.59,23222.0,41.1983,41.2434,41.1441,41.1622,23222.0
2021-02-24 15:20:00,45.59,45.6,45.54,45.55,39062.0,41.1622,41.1712,41.117,41.126,39062.0
2021-02-24 15:25:00,45.55,45.63,45.55,45.63,32889.0,41.126,41.1983,41.126,41.1983,32889.0
2021-02-24 15:30:00,45.63,45.66,45.58,45.65,33443.0,41.1983,41.2254,41.1531,41.2163,33443.0
2021-02-24 15:35:00,45.65,45.66,45.53,45.55,52235.0,41.2163,41.2254,41.108,41.126,52235.0
2021-02-24 15:40:00,45.55,45.56,45.46,45.51,61258.0,41.126,41.1351,41.0448,41.0899,61258.0
2021-02-24 15:45:00,45.5,45.6,45.48,45.51,70606.0,41.0809,41.1712,41.0628,41.0899,70606.0
2021-02-24 15:50:00,45.51,45.59,45.44,45.49,128877.0,41.0899,41.1622,41.0267,41.0719,128877.0
2021-02-24 15:55:00,45.49,45.52,45.43,45.43,227457.0,41.0719,41.099,41.0177,41.0177,227457.0
2021-02-25 09:30:00,45.97,46.13,45.86,46.1,137120.0,41.5053,41.6497,41.4059,41.6226,137120.0
2021-02-25 09:35:00,46.07,46.09,45.68,45.68,42244.0,41.5955,41.6136,41.2434,41.2434,42244.0
2021-02-25 09:40:00,45.7,45.79,45.52,45.58,49061.0,41.2615,41.3427,41.099,41.1531,49061.0
2021-02-25 09:45:00,45.57,45.57,45.27,45.34,36911.0,41.1441,41.1441,40.8732,40.9364,36911.0
2021-02-25 09:50:00,45.34,45.47,45.28,45.33,44683.0,40.9364,41.0538,40.8823,40.9274,44683.0
2021-02-25 09:55:00,45.35,45.53,45.33,45.48,34207.0,40.9455,41.108,40.9274,41.0628,34207.0
2021-02-25 10:00:00,45.49,45.54,45.33,45.37,41287.0,41.0719,41.117,40.9274,40.9635,41287.0
2021-02-25 10:05:00,45.38,45.4,45.15,45.31,46072.0,40.9726,40.9906,40.7649,40.9094,46072.0
2021-02-25 10:10:00,45.33,45.47,45.32,45.35,54283.0,40.9274,41.0538,40.9184,40.9455,54283.0
2021-02-25 10:15:00,45.34,45.42,45.29,45.39,32681.0,40.9364,41.0087,40.8913,40.9816,32681.0
2021-02-25 10:20:00,45.37,45.48,45.27,45.34,31703.0,40.9635,41.0628,40.8732,40.9364,31703.0
2021-02-25 10:25:00,45.35,45.35,45.23,45.26,32994.0,40.9455,40.9455,40.8371,40.8642,32994.0
2021-02-25 10:30:00,45.25,45.3,45.01,45.06,34483.0,40.8552,40.9003,40.6385,40.6836,34483.0
2021-02-25 10:35:00,45.06,45.07,44.89,45.02,39445.0,40.6836,40.6927,40.5302,40.6475,39445.0
2021-02-25 10:40:00,45.01,45.19,45.0,45.14,34690.0,40.6385,40.801,40.6295,40.7559,34690.0
2021-02-25 10:45:00,45.14,45.17,45.05,45.07,30375.0,40.7559,40.783,40.6746,40.6927,30375.0
2021-02-25 10:50:00,45.07,45.07,44.88,44.91,43555.0,40.6927,40.6927,40.5211,40.5482,43555.0
2021-02-25 10:55:00,44.91,45.0,44.9,44.96,35095.0,40.5482,40.6295,40.5392,40.5934,35095.0
2021-02-25 11:00:00,44.95,45.01,44.89,45.0,75341.0,40.5843,40.6385,40.5302,40.6295,75341.0
2021-02-25 11:05:00,44.98,45.17,44.97,45.17,159816.0,40.6114,40.783,40.6024,40.783,159816.0
2021-02-25 11:10:00,45.18,45.18,44.94,44.97,24694.0,40.792,40.792,40.5753,40.6024,24694.0
2021-02-25 11:15:00,44.94,45.1,44.92,45.05,27904.0,40.5753,40.7198,40.5572,40.6746,27904.0
2021-02-25 11:20:00,45.05,45.07,44.97,45.02,29443.0,40.6746,40.6927,40.6024,40.6475,29443.0
2021-02-25 11:25:00,45.02,45.08,44.99,45.03,35145.0,40.6475,40.7017,40.6204,40.6566,35145.0
2021-02-25 11:30:00,45.04,45.07,44.95,45.02,46139.0,40.6656,40.6927,40.5843,40.6475,46139.0
2021-02-25 11:35:00,45.02,45.06,44.94,45.03,32767.0,40.6475,40.6836,40.5753,40.6566,32767.0
2021-02-25 11:40:00,45.02,45.1,44.98,44.98,46469.0,40.6475,40.7198,40.6114,40.6114,46469.0
2021-02-25 11:45:00,44.98,44.98,44.76,44.79,34135.0,40.6114,40.6114,40.4128,40.4399,34135.0
2021-02-25 11:50:00,44.78,44.83,44.69,44.81,44079.0,40.4308,40.476,40.3496,40.4579,44079.0
2021-02-25 11:55:00,44.81,44.92,44.8,44.87,62333.0,40.4579,40.5572,40.4489,40.5121,62333.0
2021-02-25 12:00:00,44.86,44.88,44.76,44.82,37768.0,40.5031,40.5211,40.4128,40.4669,37768.0
2021-02-25 12:05:00,44.83,44.84,44.77,44.83,38037.0,40.476,40.485,40.4218,40.476,38037.0
2021-02-25 12:10:00,44.83,44.94,44.75,44.94,66053.0,40.476,40.5753,40.4037,40.5753,66053.0
2021-02-25 12:15:00,44.94,44.98,44.86,44.86,62437.0,40.5753,40.6114,40.5031,40.5031,62437.0
2021-02-25 12:20:00,44.87,44.94,44.84,44.9,35615.0,40.5121,40.5753,40.485,40.5392,35615.0
2021-02-25 12:25:00,44.9,44.9,44.76,44.78,43108.0,40.5392,40.5392,40.4128,40.4308,43108.0
2021-02-25 12:30:00,44.79,44.79,44.67,44.7,77790.0,40.4399,40.4399,40.3315,40.3586,77790.0
2021-02-25 12:35:00,44.71,44.75,44.59,44.73,29855.0,40.3676,40.4037,40.2593,40.3857,29855.0
2021-02-25 12:40:00,44.74,44.74,44.66,44.69,22661.0,40.3947,40.3947,40.3225,40.3496,22661.0
2021-02-25 12:45:00,44.72,44.74,44.6,44.69,22335.0,40.3767,40.3947,40.2683,40.3496,22335.0
2021-02-25 12:50:00,44.65,44.66,44.42,44.42,28671.0,40.3135,40.3225,40.1058,40.1058,28671.0
2021-02-25 12:55:00,44.43,44.47,44.29,44.31,27692.0,40.1148,40.1509,39.9884,40.0065,27692.0
2021-02-25 13:00:00,44.29,44.35,44.13,44.2,24495.0,39.9884,40.0426,39.844,39.9072,24495.0
2021-02-25 13:05:00,44.2,44.22,44.05,44.17,24009.0,39.9072,39.9252,39.7717,39.8801,24009.0
2021-02-25 13:10:00,44.17,44.3,44.14,44.29,32411.0,39.8801,39.9975,39.853,39.9884,32411.0
2021-02-25 13:15:00,44.29,44.4,44.18,44.4,22995.0,39.9884,40.0877,39.8891,40.0877,22995.0
2021-02-25 13:20:00,44.39,44.52,44.39,44.51,26075.0,40.0787,40.1961,40.0787,40.1871,26075.0
2021-02-25 13:25:00,44.52,44.54,44.39,44.54,25290.0,40.1961,40.2141,40.0787,40.2141,25290.0
2021-02-25 13:30:00,44.53,44.55,44.45,44.49,27312.0,40.2051,40.2232,40.1329,40.169,27312.0
2021-02-25 13:35:00,44.48,44.5,44.36,44.46,24077.0,40.16,40.178,40.0516,40.1419,24077.0
2021-02-25 13:40:00,44.46,44.51,44.41,44.5,29836.0,40.1419,40.1871,40.0968,40.178,29836.0
2021-02-25 13:45:00,44.5,44.54,44.4,44.49,22199.0,40.178,40.2141,40.0877,40.169,22199.0
2021-02-25 13:50:00,44.49,44.49,44.39,44.46,48101.0,40.169,40.169,40.0787,40.1419,48101.0
2021-02-25 13:55:00,44.47,44.65,44.4,44.65,201780.0,40.1509,40.3135,40.0877,40.3135,201780.0
2021-02-25 14:00:00,44.64,44.72,44.55,44.69,49070.0,40.3044,40.3767,40.2232,40.3496,49070.0
2021-02-25 14:05:00,44.69,44.7,44.61,44.67,25325.0,40.3496,40.3586,40.2773,40.3315,25325.0
2021-02-25 14:10:00,44.67,44.76,44.63,44.68,25889.0,40.3315,40.4128,40.2954,40.3405,25889.0
2021-02-25 14:15:00,44.69,44.81,44.69,44.77,35342.0,40.3496,40.4579,40.3496,40.4218,35342.0
2021-02-25 14:20:00,44.77,44.97,44.73,44.96,49893.0,40.4218,40.6024,40.3857,40.5934,49893.0
2021-02-25 14:25:00,44.95,44.97,44.89,44.95,37819.0,40.5843,40.6024,40.5302,40.5843,37819.0
2021-02-25 14:30:00,44.94,44.94,44.68,44.69,35935.0,40.5753,40.5753,40.3405,40.3496,35935.0
2021-02-25 14:35:00,44.69,44.69,44.55,44.57,44811.0,40.3496,40.3496,40.2232,40.2412,44811.0
2021-02-25 14:40:00,44.56,44.66,44.56,44.61,24428.0,40.2322,40.3225,40.2322,40.2773,24428.0
2021-02-25 14:45:00,44.62,44.64,44.46,44.49,34429.0,40.2864,40.3044,40.1419,40.169,34429.0
2021-02-25 14:50:00,44.5,44.59,44.46,44.47,27576.0,40.178,40.2593,40.1419,40.1509,27576.0
2021-02-25 14:55:00,44.48,44.5,44.39,44.43,37694.0,40.16,40.178,40.0787,40.1148,37694.0
2021-02-25 15:00:00,44.42,44.5,44.41,44.41,30475.0,40.1058,40.178,40.0968,40.0968,30475.0
2021-02-25 15:05:00,44.42,44.44,44.22,44.25,53231.0,40.1058,40.1239,39.9252,39.9523,53231.0
2021-02-25 15:10:00,44.25,44.35,44.24,44.3,52570.0,39.9523,40.0426,39.9433,39.9975,52570.0
2021-02-25 15:15:00,44.3,44.3,44.16,44.2,51829.0,39.9975,39.9975,39.8711,39.9072,51829.0
2021-02-25 15:20:00,44.19,44.27,44.14,44.15,44161.0,39.8981,39.9704,39.853,39.862,44161.0
2021-02-25 15:25:00,44.15,44.23,44.1,44.13,61040.0,39.862,39.9343,39.8169,39.844,61040.0
2021-02-25 15:30:00,44.13,44.22,44.01,44.01,84820.0,39.844,39.9252,39.7356,39.7356,84820.0
2021-02-25 15:35:00,44.01,44.01,43.88,44.0,109470.0,39.7356,39.7356,39.6182,39.7266,109470.0
2021-02-25 15:40:00,44.0,44.14,43.92,44.08,71096.0,39.7266,39.853,39.6544,39.7988,71096.0
2021-02-25 15:45:00,44.07,44.26,44.05,44.18,100393.0,39.7898,39.9613,39.7717,39.8891,100393.0
2021-02-25 15:50:00,44.19,44.2,44.03,44.11,174520.0,39.8981,39.9072,39.7537,39.8259,174520.0
2021-02-25 15:55:00,44.09,44.1,43.93,43.94,327386.0,39.8078,39.8169,39.6634,39.6724,327386.0
2021-02-26 09:30:00,45.0,45.0,44.62,44.7,269761.0,40.6295,40.6295,40.2864,40.3586,269761.0
2021-02-26 09:35:00,44.74,44.86,44.61,44.81,287300.0,40.3947,40.5031,40.2773,40.4579,287300.0
2021-02-26 09:40:00,44.8,44.92,44.62,44.86,52132.0,40.4489,40.5572,40.2864,40.5031,52132.0
2021-02-26 09:45:00,44.83,45.25,44.81,44.93,73644.0,40.476,40.8552,40.4579,40.5663,73644.0
2021-02-26 09:50:00,44.93,44.96,44.57,44.57,54604.0,40.5663,40.5934,40.2412,40.2412,54604.0
2021-02-26 09:55:00,44.56,44.56,44.26,44.3,45926.0,40.2322,40.2322,39.9613,39.9975,45926.0
2021-02-26 10:00:00,44.33,44.33,44.07,44.24,67133.0,40.0245,40.0245,39.7898,39.9433,67133.0
2021-02-26 10:05:00,44.25,44.26,43.95,43.95,35589.0,39.9523,39.9613,39.6814,39.6814,35589.0
2021-02-26 10:10:00,43.96,44.06,43.86,43.99,142598.0,39.6905,39.7808,39.6002,39.7176,142598.0
2021-02-26 10:15:00,43.98,44.12,43.88,43.94,56600.0,39.7085,39.8349,39.6182,39.6724,56600.0
2021-02-26 10:20:00,43.94,43.96,43.72,43.83,236456.0,39.6724,39.6905,39.4738,39.5731,236456.0
2021-02-26 10:25:00,43.83,43.92,43.63,43.67,110759.0,39.5731,39.6544,39.3925,39.4286,110759.0
2021-02-26 10:30:00,43.68,43.97,43.68,43.93,76797.0,39.4377,39.6995,39.4377,39.6634,76797.0
2021-02-26 10:35:00,43.93,44.16,43.82,44.09,62852.0,39.6634,39.8711,39.5641,39.8078,62852.0
2021-02-26 10:40:00,44.1,44.21,44.05,44.16,32131.0,39.8169,39.9162,39.7717,39.8711,32131.0
2021-02-26 10:45:00,44.17,44.33,44.1,44.27,62921.0,39.8801,40.0245,39.8169,39.9704,62921.0
2021-02-26 10:50:00,44.25,44.28,44.1,44.16,36244.0,39.9523,39.9794,39.8169,39.8711,36244.0
2021-02-26 10:55:00,44.17,44.2,44.01,44.1,84908.0,39.8801,39.9072,39.7356,39.8169,84908.0
2021-02-26 11:00:00,44.09,44.36,44.03,44.31,35398.0,39.8078,40.0516,39.7537,40.0065,35398.0
2021-02-26 11:05:00,44.33,44.38,44.26,44.27,19623.0,40.0245,40.0697,39.9613,39.9704,19623.0
2021-02-26 11:10:00,44.28,44.29,44.2,44.27,29986.0,39.9794,39.9884,39.9072,39.9704,29986.0
2021-02-26 11:15:00,44.28,44.43,44.19,44.22,31062.0,39.9794,40.1148,39.8981,39.9252,31062.0
2021-02-26 11:20:00,44.25,44.33,44.2,44.29,23765.0,39.9523,40.0245,39.9072,39.9884,23765.0
2021-02-26 11:25:00,44.29,44.34,44.19,44.21,20251.0,39.9884,40.0336,39.8981,39.9162,20251.0
2021-02-26 11:30:00,44.2,44.4,44.19,44.35,30847.0,39.9072,40.0877,39.8981,40.0426,30847.0
2021-02-26 11:35:00,44.34,44.45,44.33,44.41,22641.0,40.0336,40.1329,40.0245,40.0968,22641.0
2021-02-26 11:40:00,44.4,44.46,44.29,44.31,22131.0,40.0877,40.1419,39.9884,40.0065,22131.0
2021-02-26 11:45:00,44.31,44.33,44.17,44.29,33888.0,40.0065,40.0245,39.8801,39.9884,33888.0
2021-02-26 11:50:00,44.29,44.29,44.06,44.06,27526.0,39.9884,39.9884,39.7808,39.7808,27526.0
2021-02-26 11:55:00,44.05,44.15,43.99,44.15,24872.0,39.7717,39.862,39.7176,39.862,24872.0
2021-02-26 12:00:00,44.18,44.26,44.11,44.24,19535.0,39.8891,39.9613,39.8259,39.9433,19535.0
2021-02-26 12:05:00,44.24,44.32,44.17,44.3,41279.0,39.9433,40.0155,39.8801,39.9975,41279.0
2021-02-26 12:10:00,44.31,44.47,44.29,44.45,44027.0,40.0065,40.1509,39.9884,40.1329,44027.0
2021-02-26 12:15:00,44.45,44.59,44.45,44.58,45758.0,40.1329,40.2593,40.1329,40.2503,45758.0
2021-02-26 12:20:00,44.58,44.64,44.53,44.58,44807.0,40.2503,40.3044,40.2051,40.2503,44807.0
2021-02-26 12:25:00,44.58,44.61,44.51,44.54,19214.0,40.2503,40.2773,40.1871,40.2141,19214.0
2021-02-26 12:30:00,44.55,44.64,44.54,44.61,37628.0,40.2232,40.3044,40.2141,40.2773,37628.0
2021-02-26 12:35:00,44.61,44.68,44.5,44.55,32611.0,40.2773,40.3405,40.178,40.2232,32611.0
2021-02-26 12:40:00,44.56,44.57,44.45,44.45,18608.0,40.2322,40.2412,40.1329,40.1329,18608.0
2021-02-26 12:45:00,44.46,44.47,44.37,44.42,18886.0,40.1419,40.1509,40.0607,40.1058,18886.0
2021-02-26 12:50:00,44.41,44.51,44.39,44.45,15514.0,40.0968,40.1871,40.0787,40.1329,15514.0
2021-02-26 12:55:00,44.44,44.45,44.27,44.31,15940.0,40.1239,40.1329,39.9704,40.0065,15940.0
2021-02-26 13:00:00,44.31,44.31,44.14,44.2,26897.0,40.0065,40.0065,39.853,39.9072,26897.0
2021-02-26 13:05:00,44.2,44.25,44.14,44.25,26810.0,39.9072,39.9523,39.853,39.9523,26810.0
2021-02-26 13:10:00,44.25,44.31,44.17,44.27,46103.0,39.9523,40.0065,39.8801,39.9704,46103.0
2021-02-26 13:15:00,44.27,44.32,44.24,44.31,15295.0,39.9704,40.0155,39.9433,40.0065,15295.0
2021-02-26 13:20:00,44.31,44.4,44.31,44.35,17399.0,40.0065,40.0877,40.0065,40.0426,17399.0
2021-02-26 13:25:00,44.36,44.4,44.34,44.36,20559.0,40.0516,40.0877,40.0336,40.0516,20559.0
2021-02-26 13:30:00,44.37,44.38,44.12,44.23,36970.0,40.0607,40.0697,39.8349,39.9343,36970.0
2021-02-26 13:35:00,44.23,44.24,44.16,44.2,18301.0,39.9343,39.9433,39.8711,39.9072,18301.0
2021-02-26 13:40:00,44.2,44.28,44.19,44.27,15065.0,39.9072,39.9794,39.8981,39.9704,15065.0
2021-02-26 13:45:00,44.26,44.34,44.09,44.15,23266.0,39.9613,40.0336,39.8078,39.862,23266.0
2021-02-26 13:50:00,44.16,44.17,44.05,44.07,29296.0,39.8711,39.8801,39.7717,39.7898,29296.0
2021-02-26 13:55:00,44.08,44.22,44.07,44.11,16988.0,39.7988,39.9252,39.7898,39.8259,16988.0
2021-02-26 14:00:00,44.11,44.21,44.1,44.1,37024.0,39.8259,39.9162,39.8169,39.8169,37024.0
2021-02-26 14:05:00,44.09,44.11,43.99,44.05,48235.0,39.8078,39.8259,39.7176,39.7717,48235.0
2021-02-26 14:10:00,44.05,44.07,43.98,44.06,40901.0,39.7717,39.7898,39.7085,39.7808,40901.0
2021-02-26 14:15:00,44.04,44.05,43.87,43.87,77422.0,39.7627,39.7717,39.6092,39.6092,77422.0
2021-02-26 14:20:00,43.87,43.97,43.82,43.88,39443.0,39.6092,39.6995,39.5641,39.6182,39443.0
2021-02-26 14:25:00,43.88,43.95,43.87,43.89,29670.0,39.6182,39.6814,39.6092,39.6273,29670.0
2021-02-26 14:30:00,43.88,43.96,43.84,43.91,34985.0,39.6182,39.6905,39.5821,39.6453,34985.0
2021-02-26 14:35:00,43.9,43.93,43.84,43.91,30501.0,39.6363,39.6634,39.5821,39.6453,30501.0
2021-02-26 14:40:00,43.91,43.94,43.81,43.87,30697.0,39.6453,39.6724,39.555,39.6092,30697.0
2021-02-26 14:45:00,43.87,44.05,43.86,44.03,31676.0,39.6092,39.7717,39.6002,39.7537,31676.0
2021-02-26 14:50:00,44.02,44.06,43.97,43.99,26117.0,39.7446,39.7808,39.6995,39.7176,26117.0
2021-02-26 14:55:00,44.01,44.05,43.99,44.04,26048.0,39.7356,39.7717,39.7176,39.7627,26048.0
2021-02-26 15:00:00,44.05,44.17,44.05,44.15,29194.0,39.7717,39.8801,39.7717,39.862,29194.0
2021-02-26 15:05:00,44.15,44.21,44.1,44.2,38822.0,39.862,39.9162,39.8169,39.9072,38822.0
2021-02-26 15:10:00,44.2,44.21,44.09,44.12,25492.0,39.9072,39.9162,39.8078,39.8349,25492.0
2021-02-26 15:15:00,44.13,44.22,44.13,44.19,28454.0,39.844,39.9252,39.844,39.8981,28454.0
2021-02-26 15:20:00,44.2,44.26,44.14,44.15,29135.0,39.9072,39.9613,39.853,39.862,29135.0
2021-02-26 15:25:00,44.14,44.15,44.02,44.05,41954.0,39.853,39.862,39.7446,39.7717,41954.0
2021-02-26 15:30:00,44.05,44.17,44.05,44.15,64782.0,39.7717,39.8801,39.7717,39.862,64782.0
2021-02-26 15:35:00,44.15,44.18,44.07,44.11,63998.0,39.862,39.8891,39.7898,39.8259,63998.0
2021-02-26 15:40:00,44.12,44.35,44.08,44.27,100989.0,39.8349,40.0426,39.7988,39.9704,100989.0
2021-02-26 15:45:00,44.28,44.41,44.28,44.34,126264.0,39.9794,40.0968,39.9794,40.0336,126264.0
2021-02-26 15:50:00,44.34,44.35,44.09,44.09,156587.0,40.0336,40.0426,39.8078,39.8078,156587.0
2021-02-26 15:55:00,44.09,44.18,43.91,43.95,383959.0,39.8078,39.8891,39.6453,39.6814,383959.0
2021-03-01 09:30:00,44.9,45.36,44.76,45.1,173503.0,40.5392,40.9545,40.4128,40.7198,173503.0
2021-03-01 09:35:00,45.06,45.45,45.06,45.31,112981.0,40.6836,41.0358,40.6836,40.9094,112981.0
2021-03-01 09:40:00,45.3,48.0,45.23,47.09,1305918.0,40.9003,43.3381,40.8371,42.5165,1305918.0
2021-03-01 09:45:00,47.06,47.11,45.45,45.69,920106.0,42.4894,42.5345,41.0358,41.2525,920106.0
2021-03-01 09:50:00,45.67,45.88,45.5,45.65,230451.0,41.2344,41.424,41.0809,41.2163,230451.0
2021-03-01 09:55:00,45.65,45.9,45.48,45.8,182898.0,41.2163,41.4421,41.0628,41.3518,182898.0
2021-03-01 10:00:00,45.8,45.94,45.51,45.88,145136.0,41.3518,41.4782,41.0899,41.424,145136.0
2021-03-01 10:05:00,45.88,46.03,45.82,45.93,120098.0,41.424,41.5594,41.3698,41.4691,120098.0
2021-03-01 10:10:00,45.93,45.93,45.76,45.89,74996.0,41.4691,41.4691,41.3157,41.433,74996.0
2021-03-01 10:15:00,45.88,46.11,45.87,46.1,83083.0,41.424,41.6317,41.415,41.6226,83083.0
2021-03-01 10:20:00,46.1,46.19,46.0,46.13,70927.0,41.6226,41.7039,41.5323,41.6497,70927.0
2021-03-01 10:25:00,46.11,46.12,45.85,46.02,77063.0,41.6317,41.6407,41.3969,41.5504,77063.0
2021-03-01 10:30:00,46.02,46.11,45.98,46.1,36217.0,41.5504,41.6317,41.5143,41.6226,36217.0
2021-03-01 10:35:00,46.08,46.21,46.06,46.17,72713.0,41.6046,41.7219,41.5865,41.6858,72713.0
2021-03-01 10:40:00,46.18,46.19,45.92,46.08,51745.0,41.6949,41.7039,41.4601,41.6046,51745.0
2021-03-01 10:45:00,46.08,46.11,45.97,46.07,30479.0,41.6046,41.6317,41.5053,41.5955,30479.0
2021-03-01 10:50:00,46.07,46.18,46.06,46.12,34713.0,41.5955,41.6949,41.5865,41.6407,34713.0
2021-03-01 10:55:00,46.11,46.17,46.03,46.16,32438.0,41.6317,41.6858,41.5594,41.6768,32438.0
2021-03-01 11:00:00,46.15,46.15,45.9,45.94,53375.0,41.6678,41.6678,41.4421,41.4782,53375.0
2021-03-01 11:05:00,45.95,45.96,45.78,45.81,29190.0,41.4872,41.4962,41.3337,41.3608,29190.0
2021-03-01 11:10:00,45.82,45.96,45.75,45.95,51684.0,41.3698,41.4962,41.3066,41.4872,51684.0
2021-03-01 11:15:00,45.96,45.99,45.88,45.96,32553.0,41.4962,41.5233,41.424,41.4962,32553.0
2021-03-01 11:20:00,45.96,45.97,45.89,45.93,25738.0,41.4962,41.5053,41.433,41.4691,25738.0
2021-03-01 11:25:00,45.93,45.97,45.81,45.89,41132.0,41.4691,41.5053,41.3608,41.433,41132.0
2021-03-01 11:30:00,45.89,45.96,45.85,45.85,31028.0,41.433,41.4962,41.3969,41.3969,31028.0
2021-03-01 11:35:00,45.86,45.93,45.82,45.89,32102.0,41.4059,41.4691,41.3698,41.433,32102.0
2021-03-01 11:40:00,45.89,45.94,45.86,45.91,28637.0,41.433,41.4782,41.4059,41.4511,28637.0
2021-03-01 11:45:00,45.91,45.91,45.82,45.86,29977.0,41.4511,41.4511,41.3698,41.4059,29977.0
2021-03-01 11:50:00,45.87,45.87,45.76,45.76,29265.0,41.415,41.415,41.3157,41.3157,29265.0
2021-03-01 11:55:00,45.76,45.79,45.7,45.76,32333.0,41.3157,41.3427,41.2615,41.3157,32333.0
2021-03-01 12:00:00,45.76,45.87,45.76,45.78,23680.0,41.3157,41.415,41.3157,41.3337,23680.0
2021-03-01 12:05:00,45.77,45.78,45.58,45.64,43961.0,41.3247,41.3337,41.1531,41.2073,43961.0
2021-03-01 12:10:00,45.64,45.69,45.62,45.67,23619.0,41.2073,41.2525,41.1893,41.2344,23619.0
2021-03-01 12:15:00,45.67,45.68,45.59,45.67,30174.0,41.2344,41.2434,41.1622,41.2344,30174.0
2021-03-01 12:20:00,45.66,45.69,45.6,45.64,30796.0,41.2254,41.2525,41.1712,41.2073,30796.0
2021-03-01 12:25:00,45.64,45.66,45.61,45.62,22777.0,41.2073,41.2254,41.1802,41.1893,22777.0
2021-03-01 12:30:00,45.62,45.65,45.6,45.64,15454.0,41.1893,41.2163,41.1712,41.2073,15454.0
2021-03-01 12:35:00,45.65,45.67,45.57,45.61,32147.0,41.2163,41.2344,41.1441,41.1802,32147.0
2021-03-01 12:40:00,45.6,45.61,45.51,45.54,22000.0,41.1712,41.1802,41.0899,41.117,22000.0
2021-03-01 12:45:00,45.56,45.58,45.48,45.55,83740.0,41.1351,41.1531,41.0628,41.126,83740.0
2021-03-01 12:50:00,45.55,45.55,45.41,45.5,70403.0,41.126,41.126,40.9996,41.0809,70403.0
2021-03-01 12:55:00,45.48,45.51,45.43,45.47,96007.0,41.0628,41.0899,41.0177,41.0538,96007.0
2021-03-01 13:00:00,45.47,45.52,45.43,45.45,39022.0,41.0538,41.099,41.0177,41.0358,39022.0
2021-03-01 13:05:00,45.44,45.52,45.42,45.42,57402.0,41.0267,41.099,41.0087,41.0087,57402.0
2021-03-01 13:10:00,45.43,45.45,45.25,45.3,94302.0,41.0177,41.0358,40.8552,40.9003,94302.0
2021-03-01 13:15:00,45.29,45.3,45.18,45.29,54469.0,40.8913,40.9003,40.792,40.8913,54469.0
2021-03-01 13:20:00,45.28,45.33,45.26,45.26,20547.0,40.8823,40.9274,40.8642,40.8642,20547.0
2021-03-01 13:25:00,45.27,45.31,45.26,45.29,50537.0,40.8732,40.9094,40.8642,40.8913,50537.0
2021-03-01 13:30:00,45.3,45.47,45.3,45.46,37250.0,40.9003,41.0538,40.9003,41.0448,37250.0
2021-03-01 13:35:00,45.47,45.6,45.46,45.6,16364.0,41.0538,41.1712,41.0448,41.1712,16364.0
2021-03-01 13:40:00,45.61,45.61,45.54,45.55,16700.0,41.1802,41.1802,41.117,41.126,16700.0
2021-03-01 13:45:00,45.55,45.58,45.46,45.46,36089.0,41.126,41.1531,41.0448,41.0448,36089.0
2021-03-01 13:50:00,45.46,45.57,45.45,45.53,12414.0,41.0448,41.1441,41.0358,41.108,12414.0
2021-03-01 13:55:00,45.55,45.55,45.49,45.52,14008.0,41.126,41.126,41.0719,41.099,14008.0
2021-03-01 14:00:00,45.52,45.58,45.51,45.57,26791.0,41.099,41.1531,41.0899,41.1441,26791.0
2021-03-01 14:05:00,45.57,45.69,45.56,45.64,75019.0,41.1441,41.2525,41.1351,41.2073,75019.0
2021-03-01 14:10:00,45.63,45.76,45.63,45.72,53232.0,41.1983,41.3157,41.1983,41.2795,53232.0
2021-03-01 14:15:00,45.71,45.74,45.58,45.69,53876.0,41.2705,41.2976,41.1531,41.2525,53876.0
2021-03-01 14:20:00,45.7,45.79,45.7,45.72,31803.0,41.2615,41.3427,41.2615,41.2795,31803.0
2021-03-01 14:25:00,45.71,45.73,45.53,45.62,36458.0,41.2705,41.2886,41.108,41.1893,36458.0
2021-03-01 14:30:00,45.62,45.66,45.57,45.59,28656.0,41.1893,41.2254,41.1441,41.1622,28656.0
2021-03-01 14:35:00,45.59,45.69,45.56,45.66,20431.0,41.1622,41.2525,41.1351,41.2254,20431.0
2021-03-01 14:40:00,45.65,45.73,45.64,45.69,26211.0,41.2163,41.2886,41.2073,41.2525,26211.0
2021-03-01 14:45:00,45.7,45.7,45.62,45.63,24501.0,41.2615,41.2615,41.1893,41.1983,24501.0
2021-03-01 14:50:00,45.64,45.7,45.62,45.7,31895.0,41.2073,41.2615,41.1893,41.2615,31895.0
2021-03-01 14:55:00,45.69,45.69,45.59,45.59,19167.0,41.2525,41.2525,41.1622,41.1622,19167.0
2021-03-01 15:00:00,45.6,45.64,45.56,45.59,25234.0,41.1712,41.2073,41.1351,41.1622,25234.0
2021-03-01 15:05:00,45.58,45.59,45.51,45.57,24275.0,41.1531,41.1622,41.0899,41.1441,24275.0
2021-03-01 15:10:00,45.57,45.58,45.46,45.52,45653.0,41.1441,41.1531,41.0448,41.099,45653.0
2021-03-01 15:15:00,45.52,45.56,45.45,45.52,53896.0,41.099,41.1351,41.0358,41.099,53896.0
2021-03-01 15:20:00,45.52,45.55,45.48,45.53,38544.0,41.099,41.126,41.0628,41.108,38544.0
2021-03-01 15:25:00,45.53,45.53,45.45,45.52,43877.0,41.108,41.108,41.0358,41.099,43877.0
2021-03-01 15:30:00,45.52,45.54,45.46,45.48,57467.0,41.099,41.117,41.0448,41.0628,57467.0
2021-03-01 15:35:00,45.48,45.51,45.41,45.43,61032.0,41.0628,41.0899,40.9996,41.0177,61032.0
2021-03-01 15:40:00,45.43,45.54,45.43,45.5,76502.0,41.0177,41.117,41.0177,41.0809,76502.0
2021-03-01 15:45:00,45.49,45.5,45.31,45.31,96069.0,41.0719,41.0809,40.9094,40.9094,96069.0
2021-03-01 15:50:00,45.3,45.36,45.24,45.25,143157.0,40.9003,40.9545,40.8462,40.8552,143157.0
2021-03-01 15:55:00,45.25,45.35,45.22,45.31,222299.0,40.8552,40.9455,40.8281,40.9094,222299.0
2021-03-02 09:30:00,45.26,45.51,45.22,45.36,89993.0,40.8642,41.0899,40.8281,40.9545,89993.0
2021-03-02 09:35:00,45.34,45.6,45.32,45.44,43314.0,40.9364,41.1712,40.9184,41.0267,43314.0
2021-03-02 09:40:00,45.44,45.48,45.29,45.34,34753.0,41.0267,41.0628,40.8913,40.9364,34753.0
2021-03-02 09:45:00,45.35,45.46,45.32,45.37,26695.0,40.9455,41.0448,40.9184,40.9635,26695.0
2021-03-02 09:50:00,45.35,45.44,45.22,45.42,38831.0,40.9455,41.0267,40.8281,41.0087,38831.0
2021-03-02 09:55:00,45.43,45.52,45.43,45.48,32921.0,41.0177,41.099,41.0177,41.0628,32921.0
2021-03-02 10:00:00,45.41,45.49,45.34,45.46,23932.0,40.9996,41.0719,40.9364,41.0448,23932.0
2021-03-02 10:05:00,45.46,45.59,45.42,45.58,30470.0,41.0448,41.1622,41.0087,41.1531,30470.0
2021-03-02 10:10:00,45.58,45.65,45.43,45.58,55317.0,41.1531,41.2163,41.0177,41.1531,55317.0
2021-03-02 10:15:00,45.57,45.68,45.54,45.59,38702.0,41.1441,41.2434,41.117,41.1622,38702.0
2021-03-02 10:20:00,45.58,45.61,45.41,45.43,37505.0,41.1531,41.1802,40.9996,41.0177,37505.0
2021-03-02 10:25:00,45.42,45.58,45.34,45.34,35535.0,41.0087,41.1531,40.9364,40.9364,35535.0
2021-03-02 10:30:00,45.34,45.52,45.34,45.47,29059.0,40.9364,41.099,40.9364,41.0538,29059.0
2021-03-02 10:35:00,45.49,45.5,45.4,45.43,26048.0,41.0719,41.0809,40.9906,41.0177,26048.0
2021-03-02 10:40:00,45.43,45.52,45.39,45.51,22920.0,41.0177,41.099,40.9816,41.0899,22920.0
2021-03-02 10:45:00,45.5,45.65,45.45,45.65,25366.0,41.0809,41.2163,41.0358,41.2163,25366.0
2021-03-02 10:50:00,45.64,45.7,45.62,45.65,43501.0,41.2073,41.2615,41.1893,41.2163,43501.0
2021-03-02 10:55:00,45.65,45.71,45.59,45.59,65117.0,41.2163,41.2705,41.1622,41.1622,65117.0
2021-03-02 11:00:00,45.58,45.68,45.49,45.66,36002.0,41.1531,41.2434,41.0719,41.2254,36002.0
2021-03-02 11:05:00,45.66,45.73,45.63,45.64,41389.0,41.2254,41.2886,41.1983,41.2073,41389.0
2021-03-02 11:10:00,45.64,45.74,45.62,45.7,28546.0,41.2073,41.2976,41.1893,41.2615,28546.0
2021-03-02 11:15:00,45.7,45.73,45.61,45.71,28841.0,41.2615,41.2886,41.1802,41.2705,28841.0
2021-03-02 11:20:00,45.7,45.74,45.58,45.63,23003.0,41.2615,41.2976,41.1531,41.1983,23003.0
2021-03-02 11:25:00,45.63,45.77,45.63,45.76,35202.0,41.1983,41.3247,41.1983,41.3157,35202.0
2021-03-02 11:30:00,45.74,45.74,45.43,45.46,25901.0,41.2976,41.2976,41.0177,41.0448,25901.0
2021-03-02 11:35:00,45.46,45.52,45.42,45.48,26049.0,41.0448,41.099,41.0087,41.0628,26049.0
2021-03-02 11:40:00,45.48,45.58,45.43,45.56,20620.0,41.0628,41.1531,41.0177,41.1351,20620.0
2021-03-02 11:45:00,45.56,45.64,45.55,45.61,28059.0,41.1351,41.2073,41.126,41.1802,28059.0
2021-03-02 11:50:00,45.6,45.61,45.52,45.58,30635.0,41.1712,41.1802,41.099,41.1531,30635.0
2021-03-02 11:55:00,45.57,45.57,45.5,45.55,21966.0,41.1441,41.1441,41.0809,41.126,21966.0
2021-03-02 12:00:00,45.53,45.55,45.43,45.49,22450.0,41.108,41.126,41.0177,41.0719,22450.0
2021-03-02 12:05:00,45.48,45.57,45.48,45.56,28818.0,41.0628,41.1441,41.0628,41.1351,28818.0
2021-03-02 12:10:00,45.54,45.61,45.52,45.59,25692.0,41.117,41.1802,41.099,41.1622,25692.0
2021-03-02 12:15:00,45.6,45.76,45.6,45.75,17025.0,41.1712,41.3157,41.1712,41.3066,17025.0
2021-03-02 12:20:00,45.74,45.74,45.66,45.71,18809.0,41.2976,41.2976,41.2254,41.2705,18809.0
2021-03-02 12:25:00,45.71,45.72,45.6,45.61,15064.0,41.2705,41.2795,41.1712,41.1802,15064.0
2021-03-02 12:30:00,45.61,45.63,45.56,45.59,19753.0,41.1802,41.1983,41.1351,41.1622,19753.0
2021-03-02 12:35:00,45.59,45.71,45.59,45.66,16920.0,41.1622,41.2705,41.1622,41.2254,16920.0
2021-03-02 12:40:00,45.66,45.66,45.58,45.64,26782.0,41.2254,41.2254,41.1531,41.2073,26782.0
2021-03-02 12:45:00,45.64,45.65,45.58,45.63,14563.0,41.2073,41.2163,41.1531,41.1983,14563.0
2021-03-02 12:50:00,45.63,45.63,45.56,45.63,18033.0,41.1983,41.1983,41.1351,41.1983,18033.0
2021-03-02 12:55:00,45.62,45.62,45.56,45.59,17097.0,41.1893,41.1893,41.1351,41.1622,17097.0
2021-03-02 13:00:00,45.59,45.71,45.58,45.71,21164.0,41.1622,41.2705,41.1531,41.2705,21164.0
2021-03-02 13:05:00,45.71,45.73,45.68,45.7,21737.0,41.2705,41.2886,41.2434,41.2615,21737.0
2021-03-02 13:10:00,45.71,45.73,45.64,45.72,22675.0,41.2705,41.2886,41.2073,41.2795,22675.0
2021-03-02 13:15:00,45.73,45.73,45.66,45.69,13840.0,41.2886,41.2886,41.2254,41.2525,13840.0
2021-03-02 13:20:00,45.69,45.72,45.65,45.7,26288.0,41.2525,41.2795,41.2163,41.2615,26288.0
2021-03-02 13:25:00,45.69,45.7,45.66,45.69,17126.0,41.2525,41.2615,41.2254,41.2525,17126.0
2021-03-02 13:30:00,45.69,45.78,45.69,45.71,22023.0,41.2525,41.3337,41.2525,41.2705,22023.0
2021-03-02 13:35:00,45.72,45.83,45.7,45.81,22565.0,41.2795,41.3789,41.2615,41.3608,22565.0
2021-03-02 13:40:00,45.81,45.84,45.69,45.7,32209.0,41.3608,41.3879,41.2525,41.2615,32209.0
2021-03-02 13:45:00,45.69,45.78,45.69,45.75,14459.0,41.2525,41.3337,41.2525,41.3066,14459.0
2021-03-02 13:50:00,45.74,45.77,45.72,45.76,16248.0,41.2976,41.3247,41.2795,41.3157,16248.0
2021-03-02 13:55:00,45.77,45.79,45.66,45.66,64145.0,41.3247,41.3427,41.2254,41.2254,64145.0
2021-03-02 14:00:00,45.66,45.77,45.64,45.77,27405.0,41.2254,41.3247,41.2073,41.3247,27405.0
2021-03-02 14:05:00,45.76,45.8,45.69,45.73,29389.0,41.3157,41.3518,41.2525,41.2886,29389.0
2021-03-02 14:10:00,45.72,45.73,45.66,45.7,62110.0,41.2795,41.2886,41.2254,41.2615,62110.0
2021-03-02 14:15:00,45.7,45.7,45.62,45.69,32078.0,41.2615,41.2615,41.1893,41.2525,32078.0
2021-03-02 14:20:00,45.69,45.78,45.68,45.77,31361.0,41.2525,41.3337,41.2434,41.3247,31361.0
2021-03-02 14:25:00,45.76,45.84,45.75,45.77,56687.0,41.3157,41.3879,41.3066,41.3247,56687.0
2021-03-02 14:30:00,45.78,45.83,45.71,45.8,29695.0,41.3337,41.3789,41.2705,41.3518,29695.0
2021-03-02 14:35:00,45.82,45.89,45.79,45.89,24779.0,41.3698,41.433,41.3427,41.433,24779.0
2021-03-02 14:40:00,45.89,45.95,45.89,45.93,26222.0,41.433,41.4872,41.433,41.4691,26222.0
2021-03-02 14:45:00,45.92,46.05,45.9,46.05,44738.0,41.4601,41.5775,41.4421,41.5775,44738.0
2021-03-02 14:50:00,46.06,46.13,45.99,46.09,49956.0,41.5865,41.6497,41.5233,41.6136,49956.0
2021-03-02 14:55:00,46.09,46.16,46.09,46.15,71485.0,41.6136,41.6768,41.6136,41.6678,71485.0
2021-03-02 15:00:00,46.14,46.15,46.09,46.13,47579.0,41.6587,41.6678,41.6136,41.6497,47579.0
2021-03-02 15:05:00,46.12,46.26,46.12,46.26,43112.0,41.6407,41.7671,41.6407,41.7671,43112.0
2021-03-02 15:10:00,46.27,46.28,46.19,46.2,101216.0,41.7761,41.7852,41.7039,41.7129,101216.0
2021-03-02 15:15:00,46.2,46.23,46.12,46.14,60384.0,41.7129,41.74,41.6407,41.6587,60384.0
2021-03-02 15:20:00,46.15,46.19,46.11,46.13,48169.0,41.6678,41.7039,41.6317,41.6497,48169.0
2021-03-02 15:25:00,46.13,46.15,46.06,46.06,40528.0,41.6497,41.6678,41.5865,41.5865,40528.0
2021-03-02 15:30:00,46.06,46.12,46.02,46.07,57711.0,41.5865,41.6407,41.5504,41.5955,57711.0
2021-03-02 15:35:00,46.07,46.17,46.04,46.15,55040.0,41.5955,41.6858,41.5685,41.6678,55040.0
2021-03-02 15:40:00,46.16,46.17,46.06,46.14,80675.0,41.6768,41.6858,41.5865,41.6587,80675.0
2021-03-02 15:45:00,46.15,46.19,46.1,46.11,93049.0,41.6678,41.7039,41.6226,41.6317,93049.0
2021-03-02 15:50:00,46.11,46.21,46.11,46.17,164611.0,41.6317,41.7219,41.6317,41.6858,164611.0
2021-03-02 15:55:00,46.16,46.17,45.92,45.97,275883.0,41.6768,41.6858,41.4601,41.5053,275883.0
2021-03-03 09:30:00,46.05,46.6,46.05,46.53,87194.0,41.5775,42.0741,41.5775,42.0109,87194.0
2021-03-03 09:35:00,46.55,46.71,46.45,46.62,35598.0,42.0289,42.1734,41.9386,42.0921,35598.0
2021-03-03 09:40:00,46.61,46.65,46.51,46.52,47497.0,42.0831,42.1192,41.9928,42.0018,47497.0
2021-03-03 09:45:00,46.51,46.79,46.4,46.77,57696.0,41.9928,42.2456,41.8935,42.2276,57696.0
2021-03-03 09:50:00,46.78,46.97,46.77,46.89,39298.0,42.2366,42.4081,42.2276,42.3359,39298.0
2021-03-03 09:55:00,46.91,46.96,46.67,46.67,24901.0,42.354,42.3991,42.1373,42.1373,24901.0
2021-03-03 10:00:00,46.67,46.83,46.56,46.77,114651.0,42.1373,42.2817,42.038,42.2276,114651.0
2021-03-03 10:05:00,46.78,47.0,46.71,46.98,50493.0,42.2366,42.4352,42.1734,42.4172,50493.0
2021-03-03 10:10:00,46.99,47.06,46.88,46.96,66063.0,42.4262,42.4894,42.3269,42.3991,66063.0
2021-03-03 10:15:00,46.96,47.0,46.78,46.84,53236.0,42.3991,42.4352,42.2366,42.2908,53236.0
2021-03-03 10:20:00,46.88,47.11,46.88,47.1,46387.0,42.3269,42.5345,42.3269,42.5255,46387.0
2021-03-03 10:25:00,47.1,47.21,47.06,47.15,53324.0,42.5255,42.6248,42.4894,42.5707,53324.0
2021-03-03 10:30:00,47.14,47.22,47.0,47.19,40514.0,42.5616,42.6339,42.4352,42.6068,40514.0
2021-03-03 10:35:00,47.18,47.29,47.16,47.28,94210.0,42.5977,42.6971,42.5797,42.688,94210.0
2021-03-03 10:40:00,47.28,47.28,47.1,47.11,44905.0,42.688,42.688,42.5255,42.5345,44905.0
2021-03-03 10:45:00,47.1,47.27,47.05,47.12,36349.0,42.5255,42.679,42.4804,42.5436,36349.0
2021-03-03 10:50:00,47.13,47.17,47.05,47.12,33629.0,42.5526,42.5887,42.4804,42.5436,33629.0
2021-03-03 10:55:00,47.09,47.21,47.03,47.06,41086.0,42.5165,42.6248,42.4623,42.4894,41086.0
2021-03-03 11:00:00,47.07,47.08,46.99,47.04,34971.0,42.4984,42.5075,42.4262,42.4713,34971.0
2021-03-03 11:05:00,47.04,47.13,47.03,47.1,28811.0,42.4713,42.5526,42.4623,42.5255,28811.0
2021-03-03 11:10:00,47.09,47.16,47.04,47.07,32328.0,42.5165,42.5797,42.4713,42.4984,32328.0
2021-03-03 11:15:00,47.06,47.32,47.04,47.31,48799.0,42.4894,42.7241,42.4713,42.7151,48799.0
2021-03-03 11:20:00,47.3,47.34,47.24,47.24,25527.0,42.7061,42.7422,42.6519,42.6519,25527.0
2021-03-03 11:25:00,47.25,47.27,47.15,47.18,28126.0,42.6609,42.679,42.5707,42.5977,28126.0
2021-03-03 11:30:00,47.18,47.2,47.07,47.13,34788.0,42.5977,42.6158,42.4984,42.5526,34788.0
2021-03-03 11:35:00,47.13,47.16,47.09,47.12,29442.0,42.5526,42.5797,42.5165,42.5436,29442.0
2021-03-03 11:40:00,47.12,47.15,47.06,47.11,31072.0,42.5436,42.5707,42.4894,42.5345,31072.0
2021-03-03 11:45:00,47.11,47.17,47.09,47.16,19846.0,42.5345,42.5887,42.5165,42.5797,19846.0
2021-03-03 11:50:00,47.16,47.28,47.14,47.28,30963.0,42.5797,42.688,42.5616,42.688,30963.0
2021-03-03 11:55:00,47.29,47.32,47.17,47.21,33754.0,42.6971,42.7241,42.5887,42.6248,33754.0
2021-03-03 12:00:00,47.2,47.2,47.13,47.2,26778.0,42.6158,42.6158,42.5526,42.6158,26778.0
2021-03-03 12:05:00,47.2,47.31,47.2,47.29,23885.0,42.6158,42.7151,42.6158,42.6971,23885.0
2021-03-03 12:10:00,47.29,47.45,47.26,47.38,57726.0,42.6971,42.8415,42.67,42.7783,57726.0
2021-03-03 12:15:00,47.39,47.41,47.3,47.34,14659.0,42.7873,42.8054,42.7061,42.7422,14659.0
2021-03-03 12:20:00,47.34,47.37,47.26,47.3,21141.0,42.7422,42.7693,42.67,42.7061,21141.0
2021-03-03 12:25:00,47.3,47.43,47.29,47.4,25877.0,42.7061,42.8235,42.6971,42.7964,25877.0
2021-03-03 12:30:00,47.39,47.41,47.29,47.32,19931.0,42.7873,42.8054,42.6971,42.7241,19931.0
2021-03-03 12:35:00,47.32,47.41,47.31,47.41,21116.0,42.7241,42.8054,42.7151,42.8054,21116.0
2021-03-03 12:40:00,47.41,47.52,47.39,47.51,38346.0,42.8054,42.9047,42.7873,42.8957,38346.0
2021-03-03 12:45:00,47.5,47.58,47.47,47.55,53946.0,42.8867,42.9589,42.8596,42.9318,53946.0
2021-03-03 12:50:00,47.56,47.68,47.56,47.64,27384.0,42.9408,43.0492,42.9408,43.0131,27384.0
2021-03-03 12:55:00,47.63,47.64,47.56,47.56,37482.0,43.004,43.0131,42.9408,42.9408,37482.0
2021-03-03 13:00:00,47.57,47.62,47.52,47.61,82551.0,42.9499,42.995,42.9047,42.986,82551.0
2021-03-03 13:05:00,47.61,47.65,47.52,47.55,56359.0,42.986,43.0221,42.9047,42.9318,56359.0
2021-03-03 13:10:00,47.55,47.63,47.52,47.58,24813.0,42.9318,43.004,42.9047,42.9589,24813.0
2021-03-03 13:15:00,47.59,47.66,47.55,47.59,249193.0,42.9679,43.0311,42.9318,42.9679,249193.0
2021-03-03 13:20:00,47.59,47.59,47.48,47.54,30096.0,42.9679,42.9679,42.8686,42.9228,30096.0
2021-03-03 13:25:00,47.54,47.56,47.45,47.46,61692.0,42.9228,42.9408,42.8415,42.8505,61692.0
2021-03-03 13:30:00,47.46,47.46,47.38,47.44,37521.0,42.8505,42.8505,42.7783,42.8325,37521.0
2021-03-03 13:35:00,47.44,47.5,47.41,47.49,25807.0,42.8325,42.8867,42.8054,42.8776,25807.0
2021-03-03 13:40:00,47.48,47.51,47.42,47.45,42197.0,42.8686,42.8957,42.8144,42.8415,42197.0
2021-03-03 13:45:00,47.45,47.46,47.29,47.3,43134.0,42.8415,42.8505,42.6971,42.7061,43134.0
2021-03-03 13:50:00,47.29,47.3,47.16,47.16,34095.0,42.6971,42.7061,42.5797,42.5797,34095.0
2021-03-03 13:55:00,47.13,47.22,47.1,47.22,85828.0,42.5526,42.6339,42.5255,42.6339,85828.0
2021-03-03 14:00:00,47.24,47.34,47.16,47.18,32782.0,42.6519,42.7422,42.5797,42.5977,32782.0
2021-03-03 14:05:00,47.18,47.18,46.95,47.03,72074.0,42.5977,42.5977,42.3901,42.4623,72074.0
2021-03-03 14:10:00,47.04,47.18,47.02,47.13,94005.0,42.4713,42.5977,42.4533,42.5526,94005.0
2021-03-03 14:15:00,47.12,47.25,47.09,47.23,38764.0,42.5436,42.6609,42.5165,42.6429,38764.0
2021-03-03 14:20:00,47.23,47.32,47.22,47.29,49171.0,42.6429,42.7241,42.6339,42.6971,49171.0
2021-03-03 14:25:00,47.27,47.3,47.21,47.23,25859.0,42.679,42.7061,42.6248,42.6429,25859.0
2021-03-03 14:30:00,47.22,47.22,47.04,47.09,31907.0,42.6339,42.6339,42.4713,42.5165,31907.0
2021-03-03 14:35:00,47.09,47.26,47.05,47.22,27980.0,42.5165,42.67,42.4804,42.6339,27980.0
2021-03-03 14:40:00,47.21,47.37,47.19,47.29,33179.0,42.6248,42.7693,42.6068,42.6971,33179.0
2021-03-03 14:45:00,47.3,47.31,47.19,47.29,26426.0,42.7061,42.7151,42.6068,42.6971,26426.0
2021-03-03 14:50:00,47.32,47.4,47.32,47.37,27559.0,42.7241,42.7964,42.7241,42.7693,27559.0
2021-03-03 14:55:00,47.38,47.45,47.36,47.44,36608.0,42.7783,42.8415,42.7603,42.8325,36608.0
2021-03-03 15:00:00,47.45,47.49,47.38,47.4,34949.0,42.8415,42.8776,42.7783,42.7964,34949.0
2021-03-03 15:05:00,47.41,47.42,47.34,47.41,37930.0,42.8054,42.8144,42.7422,42.8054,37930.0
2021-03-03 15:10:00,47.42,47.52,47.42,47.49,32466.0,42.8144,42.9047,42.8144,42.8776,32466.0
2021-03-03 15:15:00,47.5,47.51,47.42,47.46,42778.0,42.8867,42.8957,42.8144,42.8505,42778.0
2021-03-03 15:20:00,47.46,47.47,47.29,47.3,41942.0,42.8505,42.8596,42.6971,42.7061,41942.0
2021-03-03 15:25:00,47.31,47.36,47.24,47.27,44829.0,42.7151,42.7603,42.6519,42.679,44829.0
2021-03-03 15:30:00,47.27,47.3,47.22,47.23,65521.0,42.679,42.7061,42.6339,42.6429,65521.0
2021-03-03 15:35:00,47.23,47.29,47.2,47.24,57608.0,42.6429,42.6971,42.6158,42.6519,57608.0
2021-03-03 15:40:00,47.24,47.38,47.23,47.37,66228.0,42.6519,42.7783,42.6429,42.7693,66228.0
2021-03-03 15:45:00,47.37,47.47,47.27,47.28,79988.0,42.7693,42.8596,42.679,42.688,79988.0
2021-03-03 15:50:00,47.28,47.29,47.12,47.18,147525.0,42.688,42.6971,42.5436,42.5977,147525.0
2021-03-03 15:55:00,47.18,47.2,46.96,47.0,235373.0,42.5977,42.6158,42.3991,42.4352,235373.0
2021-03-04 09:30:00,47.18,47.49,47.18,47.46,150591.0,42.5977,42.8776,42.5977,42.8505,150591.0
2021-03-04 09:35:00,47.46,47.58,47.35,47.43,59365.0,42.8505,42.9589,42.7512,42.8235,59365.0
2021-03-04 09:40:00,47.4,47.4,47.19,47.32,57273.0,42.7964,42.7964,42.6068,42.7241,57273.0
2021-03-04 09:45:00,47.35,47.41,46.91,46.94,27419.0,42.7512,42.8054,42.354,42.381,27419.0
2021-03-04 09:50:00,46.92,47.01,46.74,47.0,38620.0,42.363,42.4443,42.2005,42.4352,38620.0
2021-03-04 09:55:00,47.0,47.24,47.0,47.21,36548.0,42.4352,42.6519,42.4352,42.6248,36548.0
2021-03-04 10:00:00,47.29,47.32,46.85,46.87,43004.0,42.6971,42.7241,42.2998,42.3178,43004.0
2021-03-04 10:05:00,46.87,46.96,46.65,46.66,25579.0,42.3178,42.3991,42.1192,42.1282,25579.0
2021-03-04 10:10:00,46.65,46.65,46.38,46.45,36111.0,42.1192,42.1192,41.8754,41.9386,36111.0
2021-03-04 10:15:00,46.44,46.54,46.39,46.41,36694.0,41.9296,42.0199,41.8845,41.9025,36694.0
2021-03-04 10:20:00,46.42,46.55,46.41,46.54,50334.0,41.9116,42.0289,41.9025,42.0199,50334.0
2021-03-04 10:25:00,46.54,46.67,46.48,46.59,19908.0,42.0199,42.1373,41.9657,42.065,19908.0
2021-03-04 10:30:00,46.6,46.6,46.37,46.43,25906.0,42.0741,42.0741,41.8664,41.9206,25906.0
2021-03-04 10:35:00,46.43,46.5,46.38,46.47,22405.0,41.9206,41.9838,41.8754,41.9567,22405.0
2021-03-04 10:40:00,46.46,46.51,46.36,46.5,99576.0,41.9477,41.9928,41.8574,41.9838,99576.0
2021-03-04 10:45:00,46.51,46.56,46.41,46.44,41768.0,41.9928,42.038,41.9025,41.9296,41768.0
2021-03-04 10:50:00,46.44,46.48,46.16,46.23,91576.0,41.9296,41.9657,41.6768,41.74,91576.0
2021-03-04 10:55:00,46.23,46.51,46.21,46.41,30575.0,41.74,41.9928,41.7219,41.9025,30575.0
2021-03-04 11:00:00,46.41,46.61,46.36,46.61,39227.0,41.9025,42.0831,41.8574,42.0831,39227.0
2021-03-04 11:05:00,46.63,46.63,46.38,46.41,30132.0,42.1012,42.1012,41.8754,41.9025,30132.0
2021-03-04 11:10:00,46.42,46.45,46.2,46.21,21881.0,41.9116,41.9386,41.7129,41.7219,21881.0
2021-03-04 11:15:00,46.21,46.26,46.12,46.22,31242.0,41.7219,41.7671,41.6407,41.731,31242.0
2021-03-04 11:20:00,46.22,46.34,46.22,46.32,22144.0,41.731,41.8393,41.731,41.8213,22144.0
2021-03-04 11:25:00,46.31,46.37,46.24,46.37,25321.0,41.8122,41.8664,41.749,41.8664,25321.0
2021-03-04 11:30:00,46.36,46.46,46.26,46.26,31671.0,41.8574,41.9477,41.7671,41.7671,31671.0
2021-03-04 11:35:00,46.27,46.43,46.27,46.39,34497.0,41.7761,41.9206,41.7761,41.8845,34497.0
2021-03-04 11:40:00,46.38,46.42,46.32,46.33,31940.0,41.8754,41.9116,41.8213,41.8303,31940.0
2021-03-04 11:45:00,46.33,46.4,46.32,46.4,22504.0,41.8303,41.8935,41.8213,41.8935,22504.0
2021-03-04 11:50:00,46.4,46.45,46.35,46.43,26209.0,41.8935,41.9386,41.8484,41.9206,26209.0
2021-03-04 11:55:00,46.43,46.49,46.42,46.44,13519.0,41.9206,41.9748,41.9116,41.9296,13519.0
2021-03-04 12:00:00,46.45,46.49,46.43,46.49,32383.0,41.9386,41.9748,41.9206,41.9748,32383.0
2021-03-04 12:05:00,46.51,46.57,46.46,46.56,25978.0,41.9928,42.047,41.9477,42.038,25978.0
2021-03-04 12:10:00,46.56,46.56,46.33,46.4,28598.0,42.038,42.038,41.8303,41.8935,28598.0
2021-03-04 12:15:00,46.41,46.57,46.4,46.44,35609.0,41.9025,42.047,41.8935,41.9296,35609.0
2021-03-04 12:20:00,46.45,46.51,46.33,46.37,35365.0,41.9386,41.9928,41.8303,41.8664,35365.0
2021-03-04 12:25:00,46.37,46.44,46.31,46.4,37306.0,41.8664,41.9296,41.8122,41.8935,37306.0
2021-03-04 12:30:00,46.4,46.4,46.28,46.34,24681.0,41.8935,41.8935,41.7852,41.8393,24681.0
2021-03-04 12:35:00,46.34,46.4,46.27,46.4,24811.0,41.8393,41.8935,41.7761,41.8935,24811.0
2021-03-04 12:40:00,46.39,46.49,46.38,46.38,23424.0,41.8845,41.9748,41.8754,41.8754,23424.0
2021-03-04 12:45:00,46.38,46.42,46.3,46.3,19594.0,41.8754,41.9116,41.8032,41.8032,19594.0
2021-03-04 12:50:00,46.29,46.35,46.13,46.17,21644.0,41.7942,41.8484,41.6497,41.6858,21644.0
2021-03-04 12:55:00,46.16,46.18,45.94,46.03,29328.0,41.6768,41.6949,41.4782,41.5594,29328.0
2021-03-04 13:00:00,46.02,46.08,45.97,46.07,16813.0,41.5504,41.6046,41.5053,41.5955,16813.0
2021-03-04 13:05:00,46.07,46.07,45.9,45.96,33417.0,41.5955,41.5955,41.4421,41.4962,33417.0
2021-03-04 13:10:00,45.96,45.97,45.7,45.76,63670.0,41.4962,41.5053,41.2615,41.3157,63670.0
2021-03-04 13:15:00,45.74,45.85,45.64,45.84,28329.0,41.2976,41.3969,41.2073,41.3879,28329.0
2021-03-04 13:20:00,45.81,45.81,45.63,45.78,22032.0,41.3608,41.3608,41.1983,41.3337,22032.0
2021-03-04 13:25:00,45.77,45.82,45.64,45.81,45163.0,41.3247,41.3698,41.2073,41.3608,45163.0
2021-03-04 13:30:00,45.81,45.81,45.56,45.6,23028.0,41.3608,41.3608,41.1351,41.1712,23028.0
2021-03-04 13:35:00,45.62,45.84,45.62,45.76,39009.0,41.1893,41.3879,41.1893,41.3157,39009.0
2021-03-04 13:40:00,45.75,45.75,45.52,45.59,39590.0,41.3066,41.3066,41.099,41.1622,39590.0
2021-03-04 13:45:00,45.59,45.59,45.34,45.38,50703.0,41.1622,41.1622,40.9364,40.9726,50703.0
2021-03-04 13:50:00,45.38,45.39,45.14,45.21,34520.0,40.9726,40.9816,40.7559,40.8191,34520.0
2021-03-04 13:55:00,45.18,45.21,45.01,45.02,37598.0,40.792,40.8191,40.6385,40.6475,37598.0
2021-03-04 14:00:00,45.03,45.16,44.98,45.03,62323.0,40.6566,40.7739,40.6114,40.6566,62323.0
2021-03-04 14:05:00,45.03,45.32,45.0,45.29,54657.0,40.6566,40.9184,40.6295,40.8913,54657.0
2021-03-04 14:10:00,45.27,45.47,45.21,45.45,48184.0,40.8732,41.0538,40.8191,41.0358,48184.0
2021-03-04 14:15:00,45.42,45.58,45.35,45.54,36192.0,41.0087,41.1531,40.9455,41.117,36192.0
2021-03-04 14:20:00,45.55,45.74,45.52,45.73,31665.0,41.126,41.2976,41.099,41.2886,31665.0
2021-03-04 14:25:00,45.74,45.81,45.71,45.75,40182.0,41.2976,41.3608,41.2705,41.3066,40182.0
2021-03-04 14:30:00,45.73,45.74,45.45,45.47,49358.0,41.2886,41.2976,41.0358,41.0538,49358.0
2021-03-04 14:35:00,45.47,45.55,45.41,45.54,38621.0,41.0538,41.126,40.9996,41.117,38621.0
2021-03-04 14:40:00,45.54,45.74,45.51,45.74,29426.0,41.117,41.2976,41.0899,41.2976,29426.0
2021-03-04 14:45:00,45.72,45.98,45.64,45.93,110378.0,41.2795,41.5143,41.2073,41.4691,110378.0
2021-03-04 14:50:00,45.94,46.05,45.88,46.05,44409.0,41.4782,41.5775,41.424,41.5775,44409.0
2021-03-04 14:55:00,46.06,46.22,46.01,46.15,56398.0,41.5865,41.731,41.5414,41.6678,56398.0
2021-03-04 15:00:00,46.15,46.18,45.99,46.0,37901.0,41.6678,41.6949,41.5233,41.5323,37901.0
2021-03-04 15:05:00,46.0,46.15,45.89,45.89,39184.0,41.5323,41.6678,41.433,41.433,39184.0
2021-03-04 15:10:00,45.9,45.94,45.8,45.89,30415.0,41.4421,41.4782,41.3518,41.433,30415.0
2021-03-04 15:15:00,45.9,45.92,45.77,45.84,59676.0,41.4421,41.4601,41.3247,41.3879,59676.0
2021-03-04 15:20:00,45.84,45.89,45.75,45.88,43848.0,41.3879,41.433,41.3066,41.424,43848.0
2021-03-04 15:25:00,45.88,46.12,45.86,46.04,48483.0,41.424,41.6407,41.4059,41.5685,48483.0
2021-03-04 15:30:00,46.04,46.2,46.0,46.15,63785.0,41.5685,41.7129,41.5323,41.6678,63785.0
2021-03-04 15:35:00,46.16,46.3,46.15,46.21,61201.0,41.6768,41.8032,41.6678,41.7219,61201.0
2021-03-04 15:40:00,46.2,46.31,46.09,46.11,83893.0,41.7129,41.8122,41.6136,41.6317,83893.0
2021-03-04 15:45:00,46.11,46.18,46.05,46.12,82873.0,41.6317,41.6949,41.5775,41.6407,82873.0
2021-03-04 15:50:00,46.12,46.35,46.12,46.18,149831.0,41.6407,41.8484,41.6407,41.6949,149831.0
2021-03-04 15:55:00,46.18,46.3,46.09,46.3,234330.0,41.6949,41.8032,41.6136,41.8032,234330.0
2021-03-05 09:30:00,46.94,47.27,46.81,47.25,97927.0,42.381,42.679,42.2637,42.6609,97927.0
2021-03-05 09:35:00,47.27,47.27,46.82,46.82,102635.0,42.679,42.679,42.2727,42.2727,102635.0
2021-03-05 09:40:00,46.83,46.9,46.75,46.83,47490.0,42.2817,42.3449,42.2095,42.2817,47490.0
2021-03-05 09:45:00,46.84,46.9,46.68,46.68,45891.0,42.2908,42.3449,42.1463,42.1463,45891.0
2021-03-05 09:50:00,46.69,46.78,46.44,46.45,49562.0,42.1553,42.2366,41.9296,41.9386,49562.0
2021-03-05 09:55:00,46.46,46.61,46.4,46.57,82494.0,41.9477,42.0831,41.8935,42.047,82494.0
2021-03-05 10:00:00,46.56,46.73,46.54,46.68,55789.0,42.038,42.1914,42.0199,42.1463,55789.0
2021-03-05 10:05:00,46.68,47.11,46.64,46.94,90857.0,42.1463,42.5345,42.1102,42.381,90857.0
2021-03-05 10:10:00,46.93,46.97,46.62,46.67,33202.0,42.372,42.4081,42.0921,42.1373,33202.0
2021-03-05 10:15:00,46.68,46.93,46.57,46.89,45563.0,42.1463,42.372,42.047,42.3359,45563.0
2021-03-05 10:20:00,46.88,46.94,46.68,46.71,21629.0,42.3269,42.381,42.1463,42.1734,21629.0
2021-03-05 10:25:00,46.73,46.87,46.55,46.6,31551.0,42.1914,42.3178,42.0289,42.0741,31551.0
2021-03-05 10:30:00,46.59,46.73,46.39,46.43,34305.0,42.065,42.1914,41.8845,41.9206,34305.0
2021-03-05 10:35:00,46.44,46.53,46.22,46.22,31273.0,41.9296,42.0109,41.731,41.731,31273.0
2021-03-05 10:40:00,46.21,46.32,46.14,46.14,43594.0,41.7219,41.8213,41.6587,41.6587,43594.0
2021-03-05 10:45:00,46.13,46.37,46.11,46.32,19894.0,41.6497,41.8664,41.6317,41.8213,19894.0
2021-03-05 10:50:00,46.31,46.49,46.27,46.44,33260.0,41.8122,41.9748,41.7761,41.9296,33260.0
2021-03-05 10:55:00,46.43,46.45,46.23,46.31,38749.0,41.9206,41.9386,41.74,41.8122,38749.0
2021-03-05 11:00:00,46.33,46.36,46.19,46.19,25472.0,41.8303,41.8574,41.7039,41.7039,25472.0
2021-03-05 11:05:00,46.18,46.25,46.12,46.15,68907.0,41.6949,41.7581,41.6407,41.6678,68907.0
2021-03-05 11:10:00,46.16,46.27,46.09,46.13,68785.0,41.6768,41.7761,41.6136,41.6497,68785.0
2021-03-05 11:15:00,46.13,46.18,46.05,46.15,33134.0,41.6497,41.6949,41.5775,41.6678,33134.0
2021-03-05 11:20:00,46.12,46.28,46.07,46.12,41089.0,41.6407,41.7852,41.5955,41.6407,41089.0
2021-03-05 11:25:00,46.09,46.15,45.9,45.96,35885.0,41.6136,41.6678,41.4421,41.4962,35885.0
2021-03-05 11:30:00,46.0,46.16,45.97,45.98,37432.0,41.5323,41.6768,41.5053,41.5143,37432.0
2021-03-05 11:35:00,45.99,46.18,45.96,46.09,20896.0,41.5233,41.6949,41.4962,41.6136,20896.0
2021-03-05 11:40:00,46.09,46.19,45.91,46.19,22877.0,41.6136,41.7039,41.4511,41.7039,22877.0
2021-03-05 11:45:00,46.21,46.27,46.12,46.14,22676.0,41.7219,41.7761,41.6407,41.6587,22676.0
2021-03-05 11:50:00,46.13,46.22,46.1,46.11,15025.0,41.6497,41.731,41.6226,41.6317,15025.0
2021-03-05 11:55:00,46.12,46.46,46.1,46.43,53499.0,41.6407,41.9477,41.6226,41.9206,53499.0
2021-03-05 12:00:00,46.43,46.44,46.33,46.42,53175.0,41.9206,41.9296,41.8303,41.9116,53175.0
2021-03-05 12:05:00,46.41,46.46,46.34,46.36,79947.0,41.9025,41.9477,41.8393,41.8574,79947.0
2021-03-05 12:10:00,46.36,46.46,46.36,46.42,47883.0,41.8574,41.9477,41.8574,41.9116,47883.0
2021-03-05 12:15:00,46.41,46.55,46.39,46.54,35682.0,41.9025,42.0289,41.8845,42.0199,35682.0
2021-03-05 12:20:00,46.54,46.74,46.51,46.72,32666.0,42.0199,42.2005,41.9928,42.1824,32666.0
2021-03-05 12:25:00,46.72,46.79,46.65,46.76,33480.0,42.1824,42.2456,42.1192,42.2185,33480.0
2021-03-05 12:30:00,46.75,46.81,46.72,46.78,18118.0,42.2095,42.2637,42.1824,42.2366,18118.0
2021-03-05 12:35:00,46.77,46.77,46.62,46.67,22924.0,42.2276,42.2276,42.0921,42.1373,22924.0
2021-03-05 12:40:00,46.68,46.74,46.66,46.73,16048.0,42.1463,42.2005,42.1282,42.1914,16048.0
2021-03-05 12:45:00,46.73,46.87,46.7,46.75,30566.0,42.1914,42.3178,42.1644,42.2095,30566.0
2021-03-05 12:50:00,46.73,46.8,46.67,46.69,29022.0,42.1914,42.2546,42.1373,42.1553,29022.0
2021-03-05 12:55:00,46.68,46.72,46.56,46.58,24417.0,42.1463,42.1824,42.038,42.056,24417.0
2021-03-05 13:00:00,46.57,46.62,46.42,46.43,30718.0,42.047,42.0921,41.9116,41.9206,30718.0
2021-03-05 13:05:00,46.44,46.52,46.4,46.5,47711.0,41.9296,42.0018,41.8935,41.9838,47711.0
2021-03-05 13:10:00,46.49,46.53,46.45,46.49,17436.0,41.9748,42.0109,41.9386,41.9748,17436.0
2021-03-05 13:15:00,46.51,46.65,46.48,46.64,31794.0,41.9928,42.1192,41.9657,42.1102,31794.0
2021-03-05 13:20:00,46.62,46.69,46.57,46.61,18217.0,42.0921,42.1553,42.047,42.0831,18217.0
2021-03-05 13:25:00,46.62,46.65,46.52,46.65,11965.0,42.0921,42.1192,42.0018,42.1192,11965.0
2021-03-05 13:30:00,46.66,46.67,46.58,46.61,29813.0,42.1282,42.1373,42.056,42.0831,29813.0
2021-03-05 13:35:00,46.62,46.72,46.61,46.68,24522.0,42.0921,42.1824,42.0831,42.1463,24522.0
2021-03-05 13:40:00,46.68,46.77,46.66,46.68,28231.0,42.1463,42.2276,42.1282,42.1463,28231.0
2021-03-05 13:45:00,46.7,46.81,46.65,46.73,21392.0,42.1644,42.2637,42.1192,42.1914,21392.0
2021-03-05 13:50:00,46.75,46.81,46.61,46.62,26486.0,42.2095,42.2637,42.0831,42.0921,26486.0
2021-03-05 13:55:00,46.64,46.79,46.62,46.78,12743.0,42.1102,42.2456,42.0921,42.2366,12743.0
2021-03-05 14:00:00,46.79,46.81,46.61,46.65,19693.0,42.2456,42.2637,42.0831,42.1192,19693.0
2021-03-05 14:05:00,46.67,46.7,46.56,46.61,21333.0,42.1373,42.1644,42.038,42.0831,21333.0
2021-03-05 14:10:00,46.61,46.75,46.57,46.74,31423.0,42.0831,42.2095,42.047,42.2005,31423.0
2021-03-05 14:15:00,46.77,46.82,46.67,46.74,18503.0,42.2276,42.2727,42.1373,42.2005,18503.0
2021-03-05 14:20:00,46.77,46.91,46.74,46.9,10509.0,42.2276,42.354,42.2005,42.3449,10509.0
2021-03-05 14:25:00,46.89,46.99,46.88,46.97,12613.0,42.3359,42.4262,42.3269,42.4081,12613.0
2021-03-05 14:30:00,46.98,47.05,46.95,47.0,23786.0,42.4172,42.4804,42.3901,42.4352,23786.0
2021-03-05 14:35:00,47.0,47.02,46.93,46.95,27127.0,42.4352,42.4533,42.372,42.3901,27127.0
2021-03-05 14:40:00,46.96,46.99,46.9,46.94,17513.0,42.3991,42.4262,42.3449,42.381,17513.0
2021-03-05 14:45:00,46.94,46.97,46.9,46.93,23943.0,42.381,42.4081,42.3449,42.372,23943.0
2021-03-05 14:50:00,46.94,46.95,46.88,46.94,26089.0,42.381,42.3901,42.3269,42.381,26089.0
2021-03-05 14:55:00,46.95,47.03,46.94,46.95,44745.0,42.3901,42.4623,42.381,42.3901,44745.0
2021-03-05 15:00:00,46.96,47.08,46.95,47.04,25987.0,42.3991,42.5075,42.3901,42.4713,25987.0
2021-03-05 15:05:00,47.05,47.13,47.02,47.05,25848.0,42.4804,42.5526,42.4533,42.4804,25848.0
2021-03-05 15:10:00,47.05,47.09,46.98,47.09,35330.0,42.4804,42.5165,42.4172,42.5165,35330.0
2021-03-05 15:15:00,47.09,47.17,47.01,47.03,41353.0,42.5165,42.5887,42.4443,42.4623,41353.0
2021-03-05 15:20:00,47.03,47.11,47.0,47.05,50486.0,42.4623,42.5345,42.4352,42.4804,50486.0
2021-03-05 15:25:00,47.06,47.12,46.98,47.0,47200.0,42.4894,42.5436,42.4172,42.4352,47200.0
2021-03-05 15:30:00,47.0,47.04,46.94,47.02,54077.0,42.4352,42.4713,42.381,42.4533,54077.0
2021-03-05 15:35:00,47.02,47.1,46.95,47.09,93114.0,42.4533,42.5255,42.3901,42.5165,93114.0
2021-03-05 15:40:00,47.09,47.1,47.01,47.07,82989.0,42.5165,42.5255,42.4443,42.4984,82989.0
2021-03-05 15:45:00,47.07,47.1,46.98,47.01,114087.0,42.4984,42.5255,42.4172,42.4443,114087.0
2021-03-05 15:50:00,47.01,47.13,47.0,47.03,188801.0,42.4443,42.5526,42.4352,42.4623,188801.0
2021-03-05 15:55:00,47.03,47.05,46.91,46.97,317866.0,42.4623,42.4804,42.354,42.4081,317866.0
2021-03-08 09:30:00,47.61,47.74,47.24,47.63,93716.0,42.986,43.1034,42.6519,43.004,93716.0
2021-03-08 09:35:00,47.67,47.79,47.51,47.76,89415.0,43.0401,43.1485,42.8957,43.1214,89415.0
2021-03-08 09:40:00,47.76,47.82,47.63,47.74,71078.0,43.1214,43.1756,43.004,43.1034,71078.0
2021-03-08 09:45:00,47.74,47.76,47.28,47.39,74429.0,43.1034,43.1214,42.688,42.7873,74429.0
2021-03-08 09:50:00,47.39,47.55,47.38,47.49,60109.0,42.7873,42.9318,42.7783,42.8776,60109.0
2021-03-08 09:55:00,47.51,47.63,47.18,47.25,62670.0,42.8957,43.004,42.5977,42.6609,62670.0
2021-03-08 10:00:00,47.26,47.46,47.21,47.45,33023.0,42.67,42.8505,42.6248,42.8415,33023.0
2021-03-08 10:05:00,47.44,47.58,47.44,47.54,38899.0,42.8325,42.9589,42.8325,42.9228,38899.0
2021-03-08 10:10:00,47.53,47.54,47.33,47.5,45932.0,42.9137,42.9228,42.7332,42.8867,45932.0
2021-03-08 10:15:00,47.5,47.53,47.38,47.4,39691.0,42.8867,42.9137,42.7783,42.7964,39691.0
2021-03-08 10:20:00,47.41,47.45,47.17,47.19,73882.0,42.8054,42.8415,42.5887,42.6068,73882.0
2021-03-08 10:25:00,47.21,47.39,47.16,47.32,80214.0,42.6248,42.7873,42.5797,42.7241,80214.0
2021-03-08 10:30:00,47.33,47.62,47.33,47.61,37794.0,42.7332,42.995,42.7332,42.986,37794.0
2021-03-08 10:35:00,47.62,47.67,47.53,47.67,56026.0,42.995,43.0401,42.9137,43.0401,56026.0
2021-03-08 10:40:00,47.68,47.79,47.67,47.78,34011.0,43.0492,43.1485,43.0401,43.1395,34011.0
2021-03-08 10:45:00,47.79,47.8,47.54,47.62,38128.0,43.1485,43.1575,42.9228,42.995,38128.0
2021-03-08 10:50:00,47.63,47.76,47.63,47.65,25035.0,43.004,43.1214,43.004,43.0221,25035.0
2021-03-08 10:55:00,47.66,47.72,47.59,47.63,50226.0,43.0311,43.0853,42.9679,43.004,50226.0
2021-03-08 11:00:00,47.64,47.78,47.64,47.66,67445.0,43.0131,43.1395,43.0131,43.0311,67445.0
2021-03-08 11:05:00,47.65,47.79,47.63,47.77,30785.0,43.0221,43.1485,43.004,43.1304,30785.0
2021-03-08 11:10:00,47.77,47.78,47.6,47.7,28161.0,43.1304,43.1395,42.9769,43.0672,28161.0
2021-03-08 11:15:00,47.7,47.84,47.68,47.82,38503.0,43.0672,43.1936,43.0492,43.1756,38503.0
2021-03-08 11:20:00,47.81,47.85,47.65,47.69,75474.0,43.1666,43.2027,43.0221,43.0582,75474.0
2021-03-08 11:25:00,47.69,47.9,47.65,47.89,93141.0,43.0582,43.2478,43.0221,43.2388,93141.0
2021-03-08 11:30:00,47.9,47.9,47.73,47.8,50861.0,43.2478,43.2478,43.0943,43.1575,50861.0
2021-03-08 11:35:00,47.79,47.79,47.69,47.72,58966.0,43.1485,43.1485,43.0582,43.0853,58966.0
2021-03-08 11:40:00,47.73,47.85,47.72,47.74,54700.0,43.0943,43.2027,43.0853,43.1034,54700.0
2021-03-08 11:45:00,47.75,47.81,47.65,47.8,75303.0,43.1124,43.1666,43.0221,43.1575,75303.0
2021-03-08 11:50:00,47.79,47.81,47.65,47.72,35150.0,43.1485,43.1666,43.0221,43.0853,35150.0
2021-03-08 11:55:00,47.73,47.76,47.62,47.62,21822.0,43.0943,43.1214,42.995,42.995,21822.0
2021-03-08 12:00:00,47.62,47.75,47.61,47.74,61946.0,42.995,43.1124,42.986,43.1034,61946.0
2021-03-08 12:05:00,47.73,47.87,47.71,47.86,61376.0,43.0943,43.2207,43.0763,43.2117,61376.0
2021-03-08 12:10:00,47.85,47.93,47.82,47.89,26680.0,43.2027,43.2749,43.1756,43.2388,26680.0
2021-03-08 12:15:00,47.9,48.05,47.84,47.96,50039.0,43.2478,43.3832,43.1936,43.302,50039.0
2021-03-08 12:20:00,47.95,48.05,47.91,48.03,65218.0,43.293,43.3832,43.2568,43.3652,65218.0
2021-03-08 12:25:00,48.04,48.15,48.01,48.08,57289.0,43.3742,43.4735,43.3471,43.4103,57289.0
2021-03-08 12:30:00,48.08,48.22,48.07,48.17,54831.0,43.4103,43.5367,43.4013,43.4916,54831.0
2021-03-08 12:35:00,48.18,48.22,48.11,48.11,39677.0,43.5006,43.5367,43.4374,43.4374,39677.0
2021-03-08 12:40:00,48.11,48.13,48.04,48.05,34820.0,43.4374,43.4555,43.3742,43.3832,34820.0
2021-03-08 12:45:00,48.05,48.15,48.04,48.12,31453.0,43.3832,43.4735,43.3742,43.4464,31453.0
2021-03-08 12:50:00,48.13,48.14,48.06,48.12,38503.0,43.4555,43.4645,43.3923,43.4464,38503.0
2021-03-08 12:55:00,48.12,48.12,48.03,48.03,38135.0,43.4464,43.4464,43.3652,43.3652,38135.0
2021-03-08 13:00:00,48.04,48.2,48.04,48.18,42884.0,43.3742,43.5187,43.3742,43.5006,42884.0
2021-03-08 13:05:00,48.19,48.19,48.09,48.11,44990.0,43.5096,43.5096,43.4194,43.4374,44990.0
2021-03-08 13:10:00,48.12,48.12,47.97,47.97,41516.0,43.4464,43.4464,43.311,43.311,41516.0
2021-03-08 13:15:00,47.96,48.03,47.95,47.97,35389.0,43.302,43.3652,43.293,43.311,35389.0
2021-03-08 13:20:00,47.98,47.99,47.93,47.94,39086.0,43.32,43.3291,43.2749,43.2839,39086.0
2021-03-08 13:25:00,47.95,47.95,47.83,47.83,23204.0,43.293,43.293,43.1846,43.1846,23204.0
2021-03-08 13:30:00,47.84,47.86,47.75,47.78,25640.0,43.1936,43.2117,43.1124,43.1395,25640.0
2021-03-08 13:35:00,47.79,47.82,47.76,47.76,22850.0,43.1485,43.1756,43.1214,43.1214,22850.0
2021-03-08 13:40:00,47.75,47.79,47.73,47.77,16742.0,43.1124,43.1485,43.0943,43.1304,16742.0
2021-03-08 13:45:00,47.76,47.78,47.52,47.54,24490.0,43.1214,43.1395,42.9047,42.9228,24490.0
2021-03-08 13:50:00,47.54,47.57,47.41,47.52,36630.0,42.9228,42.9499,42.8054,42.9047,36630.0
2021-03-08 13:55:00,47.51,47.51,47.42,47.49,18308.0,42.8957,42.8957,42.8144,42.8776,18308.0
2021-03-08 14:00:00,47.48,47.58,47.47,47.57,28720.0,42.8686,42.9589,42.8596,42.9499,28720.0
2021-03-08 14:05:00,47.57,47.65,47.52,47.61,44254.0,42.9499,43.0221,42.9047,42.986,44254.0
2021-03-08 14:10:00,47.61,47.69,47.58,47.64,25243.0,42.986,43.0582,42.9589,43.0131,25243.0
2021-03-08 14:15:00,47.65,47.7,47.53,47.59,26976.0,43.0221,43.0672,42.9137,42.9679,26976.0
2021-03-08 14:20:00,47.58,47.72,47.56,47.72,27027.0,42.9589,43.0853,42.9408,43.0853,27027.0
2021-03-08 14:25:00,47.72,47.77,47.68,47.69,18955.0,43.0853,43.1304,43.0492,43.0582,18955.0
2021-03-08 14:30:00,47.7,47.73,47.65,47.69,19332.0,43.0672,43.0943,43.0221,43.0582,19332.0
2021-03-08 14:35:00,47.69,47.71,47.57,47.57,23200.0,43.0582,43.0763,42.9499,42.9499,23200.0
2021-03-08 14:40:00,47.58,47.63,47.42,47.46,17816.0,42.9589,43.004,42.8144,42.8505,17816.0
2021-03-08 14:45:00,47.46,47.5,47.43,47.44,20812.0,42.8505,42.8867,42.8235,42.8325,20812.0
2021-03-08 14:50:00,47.45,47.56,47.43,47.54,23608.0,42.8415,42.9408,42.8235,42.9228,23608.0
2021-03-08 14:55:00,47.53,47.55,47.47,47.52,34001.0,42.9137,42.9318,42.8596,42.9047,34001.0
2021-03-08 15:00:00,47.53,47.53,47.32,47.37,54052.0,42.9137,42.9137,42.7241,42.7693,54052.0
2021-03-08 15:05:00,47.36,47.48,47.34,47.39,45065.0,42.7603,42.8686,42.7422,42.7873,45065.0
2021-03-08 15:10:00,47.38,47.44,47.29,47.43,33451.0,42.7783,42.8325,42.6971,42.8235,33451.0
2021-03-08 15:15:00,47.42,47.47,47.36,47.39,30587.0,42.8144,42.8596,42.7603,42.7873,30587.0
2021-03-08 15:20:00,47.4,47.51,47.39,47.46,31104.0,42.7964,42.8957,42.7873,42.8505,31104.0
2021-03-08 15:25:00,47.47,47.48,47.37,47.39,58046.0,42.8596,42.8686,42.7693,42.7873,58046.0
2021-03-08 15:30:00,47.39,47.59,47.38,47.47,63719.0,42.7873,42.9679,42.7783,42.8596,63719.0
2021-03-08 15:35:00,47.47,47.66,47.46,47.61,55782.0,42.8596,43.0311,42.8505,42.986,55782.0
2021-03-08 15:40:00,47.6,47.72,47.58,47.62,65039.0,42.9769,43.0853,42.9589,42.995,65039.0
2021-03-08 15:45:00,47.63,47.66,47.33,47.39,141627.0,43.004,43.0311,42.7332,42.7873,141627.0
2021-03-08 15:50:00,47.39,47.48,47.3,47.34,237494.0,42.7873,42.8686,42.7061,42.7422,237494.0
2021-03-08 15:55:00,47.34,47.34,47.14,47.24,402759.0,42.7422,42.7422,42.5616,42.6519,402759.0
2021-03-09 09:30:00,46.57,46.67,46.14,46.19,148243.0,42.047,42.1373,41.6587,41.7039,148243.0
2021-03-09 09:35:00,46.17,46.19,45.81,45.9,121492.0,41.6858,41.7039,41.3608,41.4421,121492.0
2021-03-09 09:40:00,45.91,46.31,45.81,46.21,109336.0,41.4511,41.8122,41.3608,41.7219,109336.0
2021-03-09 09:45:00,46.22,46.62,46.18,46.61,145693.0,41.731,42.0921,41.6949,42.0831,145693.0
2021-03-09 09:50:00,46.61,46.71,46.23,46.24,132134.0,42.0831,42.1734,41.74,41.749,132134.0
2021-03-09 09:55:00,46.25,46.42,46.2,46.36,81089.0,41.7581,41.9116,41.7129,41.8574,81089.0
2021-03-09 10:00:00,46.37,46.65,46.34,46.48,127231.0,41.8664,42.1192,41.8393,41.9657,127231.0
2021-03-09 10:05:00,46.48,46.71,46.48,46.71,104432.0,41.9657,42.1734,41.9657,42.1734,104432.0
2021-03-09 10:10:00,46.7,46.7,46.45,46.45,98150.0,42.1644,42.1644,41.9386,41.9386,98150.0
2021-03-09 10:15:00,46.47,46.75,46.46,46.68,81810.0,41.9567,42.2095,41.9477,42.1463,81810.0
2021-03-09 10:20:00,46.67,46.7,46.52,46.57,54446.0,42.1373,42.1644,42.0018,42.047,54446.0
2021-03-09 10:25:00,46.58,46.68,46.57,46.64,74227.0,42.056,42.1463,42.047,42.1102,74227.0
2021-03-09 10:30:00,46.66,46.72,46.56,46.72,45473.0,42.1282,42.1824,42.038,42.1824,45473.0
2021-03-09 10:35:00,46.73,46.78,46.65,46.75,139591.0,42.1914,42.2366,42.1192,42.2095,139591.0
2021-03-09 10:40:00,46.76,46.79,46.52,46.57,49618.0,42.2185,42.2456,42.0018,42.047,49618.0
2021-03-09 10:45:00,46.58,46.76,46.57,46.74,48837.0,42.056,42.2185,42.047,42.2005,48837.0
2021-03-09 10:50:00,46.74,46.85,46.73,46.79,84542.0,42.2005,42.2998,42.1914,42.2456,84542.0
2021-03-09 10:55:00,46.79,46.92,46.77,46.89,45561.0,42.2456,42.363,42.2276,42.3359,45561.0
2021-03-09 11:00:00,46.89,47.18,46.88,47.12,38028.0,42.3359,42.5977,42.3269,42.5436,38028.0
2021-03-09 11:05:00,47.14,47.21,47.08,47.18,27939.0,42.5616,42.6248,42.5075,42.5977,27939.0
2021-03-09 11:10:00,47.17,47.24,47.14,47.15,25860.0,42.5887,42.6519,42.5616,42.5707,25860.0
2021-03-09 11:15:00,47.16,47.19,46.98,47.05,54185.0,42.5797,42.6068,42.4172,42.4804,54185.0
2021-03-09 11:20:00,47.05,47.05,46.88,47.0,44542.0,42.4804,42.4804,42.3269,42.4352,44542.0
2021-03-09 11:25:00,47.0,47.02,46.91,46.95,30286.0,42.4352,42.4533,42.354,42.3901,30286.0
2021-03-09 11:30:00,46.96,47.0,46.91,46.95,31901.0,42.3991,42.4352,42.354,42.3901,31901.0
2021-03-09 11:35:00,46.93,47.03,46.91,46.96,22017.0,42.372,42.4623,42.354,42.3991,22017.0
2021-03-09 11:40:00,46.97,47.02,46.95,47.0,32767.0,42.4081,42.4533,42.3901,42.4352,32767.0
2021-03-09 11:45:00,46.99,47.05,46.95,47.02,28743.0,42.4262,42.4804,42.3901,42.4533,28743.0
2021-03-09 11:50:00,47.01,47.09,46.99,47.04,38835.0,42.4443,42.5165,42.4262,42.4713,38835.0
2021-03-09 11:55:00,47.03,47.07,46.98,47.03,18589.0,42.4623,42.4984,42.4172,42.4623,18589.0
2021-03-09 12:00:00,47.03,47.09,46.97,47.07,21419.0,42.4623,42.5165,42.4081,42.4984,21419.0
2021-03-09 12:05:00,47.06,47.08,47.01,47.07,11604.0,42.4894,42.5075,42.4443,42.4984,11604.0
2021-03-09 12:10:00,47.07,47.14,47.07,47.08,15742.0,42.4984,42.5616,42.4984,42.5075,15742.0
2021-03-09 12:15:00,47.08,47.1,47.02,47.05,15245.0,42.5075,42.5255,42.4533,42.4804,15245.0
2021-03-09 12:20:00,47.06,47.17,47.05,47.08,19927.0,42.4894,42.5887,42.4804,42.5075,19927.0
2021-03-09 12:25:00,47.08,47.08,46.98,47.05,30506.0,42.5075,42.5075,42.4172,42.4804,30506.0
2021-03-09 12:30:00,47.07,47.1,47.04,47.05,25660.0,42.4984,42.5255,42.4713,42.4804,25660.0
2021-03-09 12:35:00,47.05,47.11,47.02,47.03,29513.0,42.4804,42.5345,42.4533,42.4623,29513.0
2021-03-09 12:40:00,47.02,47.05,46.98,47.0,16725.0,42.4533,42.4804,42.4172,42.4352,16725.0
2021-03-09 12:45:00,47.0,47.01,46.9,46.92,20005.0,42.4352,42.4443,42.3449,42.363,20005.0
2021-03-09 12:50:00,46.91,46.94,46.89,46.93,14971.0,42.354,42.381,42.3359,42.372,14971.0
2021-03-09 12:55:00,46.93,46.94,46.8,46.82,19284.0,42.372,42.381,42.2546,42.2727,19284.0
2021-03-09 13:00:00,46.84,46.89,46.82,46.87,27185.0,42.2908,42.3359,42.2727,42.3178,27185.0
2021-03-09 13:05:00,46.86,46.92,46.82,46.9,31906.0,42.3088,42.363,42.2727,42.3449,31906.0
2021-03-09 13:10:00,46.89,46.91,46.85,46.87,19913.0,42.3359,42.354,42.2998,42.3178,19913.0
2021-03-09 13:15:00,46.88,46.88,46.71,46.73,27402.0,42.3269,42.3269,42.1734,42.1914,27402.0
2021-03-09 13:20:00,46.73,46.77,46.71,46.73,20048.0,42.1914,42.2276,42.1734,42.1914,20048.0
2021-03-09 13:25:00,46.72,46.82,46.67,46.8,17099.0,42.1824,42.2727,42.1373,42.2546,17099.0
2021-03-09 13:30:00,46.8,46.81,46.71,46.77,35584.0,42.2546,42.2637,42.1734,42.2276,35584.0
2021-03-09 13:35:00,46.77,46.82,46.75,46.81,21829.0,42.2276,42.2727,42.2095,42.2637,21829.0
2021-03-09 13:40:00,46.81,46.9,46.8,46.87,33938.0,42.2637,42.3449,42.2546,42.3178,33938.0
2021-03-09 13:45:00,46.86,46.89,46.83,46.86,40512.0,42.3088,42.3359,42.2817,42.3088,40512.0
2021-03-09 13:50:00,46.85,46.86,46.8,46.82,27110.0,42.2998,42.3088,42.2546,42.2727,27110.0
2021-03-09 13:55:00,46.81,46.92,46.79,46.83,55610.0,42.2637,42.363,42.2456,42.2817,55610.0
2021-03-09 14:00:00,46.84,46.86,46.83,46.85,25464.0,42.2908,42.3088,42.2817,42.2998,25464.0
2021-03-09 14:05:00,46.85,46.96,46.81,46.82,97201.0,42.2998,42.3991,42.2637,42.2727,97201.0
2021-03-09 14:10:00,46.82,46.91,46.81,46.91,19652.0,42.2727,42.354,42.2637,42.354,19652.0
2021-03-09 14:15:00,46.9,46.9,46.81,46.82,18625.0,42.3449,42.3449,42.2637,42.2727,18625.0
2021-03-09 14:20:00,46.81,46.83,46.78,46.78,22286.0,42.2637,42.2817,42.2366,42.2366,22286.0
2021-03-09 14:25:00,46.77,46.79,46.69,46.75,27494.0,42.2276,42.2456,42.1553,42.2095,27494.0
2021-03-09 14:30:00,46.76,46.88,46.76,46.88,18461.0,42.2185,42.3269,42.2185,42.3269,18461.0
2021-03-09 14:35:00,46.89,46.91,46.82,46.83,22774.0,42.3359,42.354,42.2727,42.2817,22774.0
2021-03-09 14:40:00,46.83,46.83,46.76,46.79,18257.0,42.2817,42.2817,42.2185,42.2456,18257.0
2021-03-09 14:45:00,46.79,46.81,46.73,46.74,30486.0,42.2456,42.2637,42.1914,42.2005,30486.0
2021-03-09 14:50:00,46.75,46.79,46.74,46.76,20613.0,42.2095,42.2456,42.2005,42.2185,20613.0
2021-03-09 14:55:00,46.76,46.81,46.74,46.76,18060.0,42.2185,42.2637,42.2005,42.2185,18060.0
2021-03-09 15:00:00,46.76,46.83,46.76,46.79,23429.0,42.2185,42.2817,42.2185,42.2456,23429.0
2021-03-09 15:05:00,46.79,46.87,46.75,46.83,26007.0,42.2456,42.3178,42.2095,42.2817,26007.0
2021-03-09 15:10:00,46.83,46.92,46.81,46.88,45068.0,42.2817,42.363,42.2637,42.3269,45068.0
2021-03-09 15:15:00,46.88,46.92,46.86,46.88,25432.0,42.3269,42.363,42.3088,42.3269,25432.0
2021-03-09 15:20:00,46.88,46.88,46.8,46.8,40989.0,42.3269,42.3269,42.2546,42.2546,40989.0
2021-03-09 15:25:00,46.81,46.87,46.78,46.82,43626.0,42.2637,42.3178,42.2366,42.2727,43626.0
2021-03-09 15:30:00,46.81,46.82,46.61,46.64,71775.0,42.2637,42.2727,42.0831,42.1102,71775.0
2021-03-09 15:35:00,46.65,46.73,46.59,46.71,84240.0,42.1192,42.1914,42.065,42.1734,84240.0
2021-03-09 15:40:00,46.7,46.74,46.62,46.68,78339.0,42.1644,42.2005,42.0921,42.1463,78339.0
2021-03-09 15:45:00,46.68,46.78,46.66,46.71,70031.0,42.1463,42.2366,42.1282,42.1734,70031.0
2021-03-09 15:50:00,46.71,46.75,46.65,46.75,150701.0,42.1734,42.2095,42.1192,42.2095,150701.0
2021-03-09 15:55:00,46.74,46.82,46.62,46.62,300541.0,42.2005,42.2727,42.0921,42.0921,300541.0
2021-03-10 09:30:00,46.97,47.31,46.7,47.25,103090.0,42.4081,42.7151,42.1644,42.6609,103090.0
2021-03-10 09:35:00,47.26,47.49,47.24,47.39,52119.0,42.67,42.8776,42.6519,42.7873,52119.0
2021-03-10 09:40:00,47.43,47.59,47.38,47.52,38080.0,42.8235,42.9679,42.7783,42.9047,38080.0
2021-03-10 09:45:00,47.55,47.56,47.38,47.4,49270.0,42.9318,42.9408,42.7783,42.7964,49270.0
2021-03-10 09:50:00,47.42,47.48,47.35,47.4,83869.0,42.8144,42.8686,42.7512,42.7964,83869.0
2021-03-10 09:55:00,47.4,47.5,47.39,47.44,34953.0,42.7964,42.8867,42.7873,42.8325,34953.0
2021-03-10 10:00:00,47.44,47.49,47.39,47.42,51545.0,42.8325,42.8776,42.7873,42.8144,51545.0
2021-03-10 10:05:00,47.41,47.44,47.12,47.2,65845.0,42.8054,42.8325,42.5436,42.6158,65845.0
2021-03-10 10:10:00,47.2,47.26,47.13,47.16,24661.0,42.6158,42.67,42.5526,42.5797,24661.0
2021-03-10 10:15:00,47.17,47.28,47.16,47.22,21393.0,42.5887,42.688,42.5797,42.6339,21393.0
2021-03-10 10:20:00,47.22,47.29,47.15,47.28,45118.0,42.6339,42.6971,42.5707,42.688,45118.0
2021-03-10 10:25:00,47.28,47.29,47.15,47.2,115918.0,42.688,42.6971,42.5707,42.6158,115918.0
2021-03-10 10:30:00,47.2,47.44,47.19,47.43,85821.0,42.6158,42.8325,42.6068,42.8235,85821.0
2021-03-10 10:35:00,47.43,47.56,47.4,47.45,46680.0,42.8235,42.9408,42.7964,42.8415,46680.0
2021-03-10 10:40:00,47.45,47.49,47.37,47.45,44736.0,42.8415,42.8776,42.7693,42.8415,44736.0
2021-03-10 10:45:00,47.45,47.58,47.43,47.57,44229.0,42.8415,42.9589,42.8235,42.9499,44229.0
2021-03-10 10:50:00,47.56,47.61,47.5,47.6,16712.0,42.9408,42.986,42.8867,42.9769,16712.0
2021-03-10 10:55:00,47.6,47.63,47.54,47.58,24354.0,42.9769,43.004,42.9228,42.9589,24354.0
2021-03-10 11:00:00,47.58,47.78,47.58,47.73,50433.0,42.9589,43.1395,42.9589,43.0943,50433.0
2021-03-10 11:05:00,47.73,47.73,47.63,47.64,30262.0,43.0943,43.0943,43.004,43.0131,30262.0
2021-03-10 11:10:00,47.64,47.76,47.61,47.71,16790.0,43.0131,43.1214,42.986,43.0763,16790.0
2021-03-10 11:15:00,47.71,47.78,47.61,47.68,14555.0,43.0763,43.1395,42.986,43.0492,14555.0
2021-03-10 11:20:00,47.68,47.68,47.49,47.53,31335.0,43.0492,43.0492,42.8776,42.9137,31335.0
2021-03-10 11:25:00,47.53,47.61,47.47,47.51,35345.0,42.9137,42.986,42.8596,42.8957,35345.0
2021-03-10 11:30:00,47.51,47.66,47.51,47.64,18445.0,42.8957,43.0311,42.8957,43.0131,18445.0
2021-03-10 11:35:00,47.63,47.68,47.61,47.65,23255.0,43.004,43.0492,42.986,43.0221,23255.0
2021-03-10 11:40:00,47.64,47.65,47.49,47.57,27849.0,43.0131,43.0221,42.8776,42.9499,27849.0
2021-03-10 11:45:00,47.58,47.66,47.58,47.64,20425.0,42.9589,43.0311,42.9589,43.0131,20425.0
2021-03-10 11:50:00,47.64,47.65,47.59,47.59,15700.0,43.0131,43.0221,42.9679,42.9679,15700.0
2021-03-10 11:55:00,47.6,47.63,47.56,47.61,13203.0,42.9769,43.004,42.9408,42.986,13203.0
2021-03-10 12:00:00,47.61,47.67,47.61,47.66,8045.0,42.986,43.0401,42.986,43.0311,8045.0
2021-03-10 12:05:00,47.65,47.66,47.55,47.57,18844.0,43.0221,43.0311,42.9318,42.9499,18844.0
2021-03-10 12:10:00,47.55,47.62,47.54,47.6,17135.0,42.9318,42.995,42.9228,42.9769,17135.0
2021-03-10 12:15:00,47.6,47.61,47.55,47.55,16932.0,42.9769,42.986,42.9318,42.9318,16932.0
2021-03-10 12:20:00,47.55,47.56,47.48,47.5,18558.0,42.9318,42.9408,42.8686,42.8867,18558.0
2021-03-10 12:25:00,47.5,47.52,47.41,47.44,21337.0,42.8867,42.9047,42.8054,42.8325,21337.0
2021-03-10 12:30:00,47.44,47.49,47.42,47.42,25200.0,42.8325,42.8776,42.8144,42.8144,25200.0
2021-03-10 12:35:00,47.41,47.42,47.29,47.33,20689.0,42.8054,42.8144,42.6971,42.7332,20689.0
2021-03-10 12:40:00,47.32,47.45,47.31,47.43,38770.0,42.7241,42.8415,42.7151,42.8235,38770.0
2021-03-10 12:45:00,47.43,47.48,47.42,47.43,26056.0,42.8235,42.8686,42.8144,42.8235,26056.0
2021-03-10 12:50:00,47.43,47.49,47.39,47.47,24702.0,42.8235,42.8776,42.7873,42.8596,24702.0
2021-03-10 12:55:00,47.48,47.52,47.4,47.46,31087.0,42.8686,42.9047,42.7964,42.8505,31087.0
2021-03-10 13:00:00,47.47,47.51,47.36,47.5,52043.0,42.8596,42.8957,42.7603,42.8867,52043.0
2021-03-10 13:05:00,47.5,47.67,47.5,47.65,15350.0,42.8867,43.0401,42.8867,43.0221,15350.0
2021-03-10 13:10:00,47.65,47.68,47.6,47.6,8004.0,43.0221,43.0492,42.9769,42.9769,8004.0
2021-03-10 13:15:00,47.61,47.64,47.53,47.64,24685.0,42.986,43.0131,42.9137,43.0131,24685.0
2021-03-10 13:20:00,47.64,47.69,47.63,47.66,9816.0,43.0131,43.0582,43.004,43.0311,9816.0
2021-03-10 13:25:00,47.65,47.68,47.59,47.66,14838.0,43.0221,43.0492,42.9679,43.0311,14838.0
2021-03-10 13:30:00,47.66,47.69,47.6,47.61,20906.0,43.0311,43.0582,42.9769,42.986,20906.0
2021-03-10 13:35:00,47.62,47.69,47.58,47.69,30231.0,42.995,43.0582,42.9589,43.0582,30231.0
2021-03-10 13:40:00,47.69,47.75,47.66,47.69,14906.0,43.0582,43.1124,43.0311,43.0582,14906.0
2021-03-10 13:45:00,47.69,47.71,47.6,47.71,24343.0,43.0582,43.0763,42.9769,43.0763,24343.0
2021-03-10 13:50:00,47.72,47.83,47.71,47.83,19603.0,43.0853,43.1846,43.0763,43.1846,19603.0
2021-03-10 13:55:00,47.82,47.85,47.79,47.8,16003.0,43.1756,43.2027,43.1485,43.1575,16003.0
2021-03-10 14:00:00,47.81,47.86,47.76,47.82,19953.0,43.1666,43.2117,43.1214,43.1756,19953.0
2021-03-10 14:05:00,47.85,47.9,47.83,47.86,26025.0,43.2027,43.2478,43.1846,43.2117,26025.0
2021-03-10 14:10:00,47.86,47.94,47.86,47.91,9984.0,43.2117,43.2839,43.2117,43.2568,9984.0
2021-03-10 14:15:00,47.9,47.96,47.89,47.96,12780.0,43.2478,43.302,43.2388,43.302,12780.0
2021-03-10 14:20:00,47.96,48.0,47.9,47.96,31041.0,43.302,43.3381,43.2478,43.302,31041.0
2021-03-10 14:25:00,47.95,48.01,47.95,47.98,23416.0,43.293,43.3471,43.293,43.32,23416.0
2021-03-10 14:30:00,47.98,48.01,47.9,47.94,27374.0,43.32,43.3471,43.2478,43.2839,27374.0
2021-03-10 14:35:00,47.95,47.98,47.92,47.97,15808.0,43.293,43.32,43.2659,43.311,15808.0
2021-03-10 14:40:00,47.97,47.97,47.84,47.87,11738.0,43.311,43.311,43.1936,43.2207,11738.0
2021-03-10 14:45:00,47.87,47.92,47.83,47.89,15522.0,43.2207,43.2659,43.1846,43.2388,15522.0
2021-03-10 14:50:00,47.9,47.95,47.89,47.93,34451.0,43.2478,43.293,43.2388,43.2749,34451.0
2021-03-10 14:55:00,47.92,47.93,47.87,47.88,17200.0,43.2659,43.2749,43.2207,43.2298,17200.0
2021-03-10 15:00:00,47.87,47.88,47.72,47.75,32679.0,43.2207,43.2298,43.0853,43.1124,32679.0
2021-03-10 15:05:00,47.75,47.79,47.69,47.75,25847.0,43.1124,43.1485,43.0582,43.1124,25847.0
2021-03-10 15:10:00,47.75,47.75,47.67,47.69,20223.0,43.1124,43.1124,43.0401,43.0582,20223.0
2021-03-10 15:15:00,47.69,47.75,47.69,47.75,15856.0,43.0582,43.1124,43.0582,43.1124,15856.0
2021-03-10 15:20:00,47.74,47.82,47.73,47.82,15897.0,43.1034,43.1756,43.0943,43.1756,15897.0
2021-03-10 15:25:00,47.83,47.85,47.79,47.8,35443.0,43.1846,43.2027,43.1485,43.1575,35443.0
2021-03-10 15:30:00,47.8,47.81,47.67,47.68,32963.0,43.1575,43.1666,43.0401,43.0492,32963.0
2021-03-10 15:35:00,47.68,47.76,47.67,47.69,28034.0,43.0492,43.1214,43.0401,43.0582,28034.0
2021-03-10 15:40:00,47.68,47.77,47.65,47.76,39656.0,43.0492,43.1304,43.0221,43.1214,39656.0
2021-03-10 15:45:00,47.75,47.81,47.72,47.78,41130.0,43.1124,43.1666,43.0853,43.1395,41130.0
2021-03-10 15:50:00,47.77,47.84,47.74,47.76,67720.0,43.1304,43.1936,43.1034,43.1214,67720.0
2021-03-10 15:55:00,47.76,47.88,47.75,47.85,276236.0,43.1214,43.2298,43.1124,43.2027,276236.0
2021-03-11 09:30:00,47.66,47.85,47.5,47.7,179406.0,43.0311,43.2027,42.8867,43.0672,179406.0
2021-03-11 09:35:00,47.76,47.82,47.52,47.57,56795.0,43.1214,43.1756,42.9047,42.9499,56795.0
2021-03-11 09:40:00,47.57,47.76,47.55,47.71,36610.0,42.9499,43.1214,42.9318,43.0763,36610.0
2021-03-11 09:45:00,47.71,47.81,47.66,47.79,35157.0,43.0763,43.1666,43.0311,43.1485,35157.0
2021-03-11 09:50:00,47.75,47.84,47.75,47.82,13357.0,43.1124,43.1936,43.1124,43.1756,13357.0
2021-03-11 09:55:00,47.82,48.07,47.82,48.04,27598.0,43.1756,43.4013,43.1756,43.3742,27598.0
2021-03-11 10:00:00,48.02,48.03,47.82,47.86,23515.0,43.3562,43.3652,43.1756,43.2117,23515.0
2021-03-11 10:05:00,47.87,48.11,47.86,48.1,27034.0,43.2207,43.4374,43.2117,43.4284,27034.0
2021-03-11 10:10:00,48.1,48.1,47.97,48.09,12499.0,43.4284,43.4284,43.311,43.4194,12499.0
2021-03-11 10:15:00,48.11,48.14,48.06,48.14,13336.0,43.4374,43.4645,43.3923,43.4645,13336.0
2021-03-11 10:20:00,48.14,48.18,48.12,48.14,16869.0,43.4645,43.5006,43.4464,43.4645,16869.0
2021-03-11 10:25:00,48.11,48.12,48.01,48.12,62397.0,43.4374,43.4464,43.3471,43.4464,62397.0
2021-03-11 10:30:00,48.12,48.12,47.99,48.02,45417.0,43.4464,43.4464,43.3291,43.3562,45417.0
2021-03-11 10:35:00,48.03,48.13,48.0,48.03,19644.0,43.3652,43.4555,43.3381,43.3652,19644.0
2021-03-11 10:40:00,48.03,48.11,48.02,48.05,22107.0,43.3652,43.4374,43.3562,43.3832,22107.0
2021-03-11 10:45:00,48.06,48.14,48.05,48.09,20532.0,43.3923,43.4645,43.3832,43.4194,20532.0
2021-03-11 10:50:00,48.09,48.21,48.08,48.19,18689.0,43.4194,43.5277,43.4103,43.5096,18689.0
2021-03-11 10:55:00,48.18,48.25,48.16,48.19,15920.0,43.5006,43.5638,43.4826,43.5096,15920.0
2021-03-11 11:00:00,48.16,48.25,48.13,48.22,20094.0,43.4826,43.5638,43.4555,43.5367,20094.0
2021-03-11 11:05:00,48.22,48.28,48.19,48.27,19126.0,43.5367,43.5909,43.5096,43.5819,19126.0
2021-03-11 11:10:00,48.27,48.34,48.26,48.31,21449.0,43.5819,43.6451,43.5728,43.618,21449.0
2021-03-11 11:15:00,48.3,48.36,48.29,48.36,16885.0,43.609,43.6631,43.5999,43.6631,16885.0
2021-03-11 11:20:00,48.35,48.38,48.28,48.29,20961.0,43.6541,43.6812,43.5909,43.5999,20961.0
2021-03-11 11:25:00,48.29,48.38,48.2,48.2,40692.0,43.5999,43.6812,43.5187,43.5187,40692.0
2021-03-11 11:30:00,48.19,48.23,48.15,48.18,64147.0,43.5096,43.5458,43.4735,43.5006,64147.0
2021-03-11 11:35:00,48.19,48.2,48.13,48.16,27538.0,43.5096,43.5187,43.4555,43.4826,27538.0
2021-03-11 11:40:00,48.16,48.2,48.14,48.2,11724.0,43.4826,43.5187,43.4645,43.5187,11724.0
2021-03-11 11:45:00,48.2,48.27,48.18,48.23,73938.0,43.5187,43.5819,43.5006,43.5458,73938.0
2021-03-11 11:50:00,48.25,48.27,48.23,48.24,20604.0,43.5638,43.5819,43.5458,43.5548,20604.0
2021-03-11 11:55:00,48.24,48.27,48.19,48.21,27341.0,43.5548,43.5819,43.5096,43.5277,27341.0
2021-03-11 12:00:00,48.21,48.22,48.15,48.19,28529.0,43.5277,43.5367,43.4735,43.5096,28529.0
2021-03-11 12:05:00,48.18,48.21,48.16,48.2,11681.0,43.5006,43.5277,43.4826,43.5187,11681.0
2021-03-11 12:10:00,48.2,48.25,48.2,48.23,17289.0,43.5187,43.5638,43.5187,43.5458,17289.0
2021-03-11 12:15:00,48.22,48.25,48.21,48.24,32881.0,43.5367,43.5638,43.5277,43.5548,32881.0
2021-03-11 12:20:00,48.24,48.25,48.22,48.22,16993.0,43.5548,43.5638,43.5367,43.5367,16993.0
2021-03-11 12:25:00,48.21,48.21,48.12,48.14,14243.0,43.5277,43.5277,43.4464,43.4645,14243.0
2021-03-11 12:30:00,48.15,48.2,48.13,48.18,11027.0,43.4735,43.5187,43.4555,43.5006,11027.0
2021-03-11 12:35:00,48.17,48.18,48.1,48.14,13503.0,43.4916,43.5006,43.4284,43.4645,13503.0
2021-03-11 12:40:00,48.14,48.15,48.07,48.08,16684.0,43.4645,43.4735,43.4013,43.4103,16684.0
2021-03-11 12:45:00,48.09,48.09,47.94,47.95,15819.0,43.4194,43.4194,43.2839,43.293,15819.0
2021-03-11 12:50:00,47.95,47.96,47.87,47.88,18546.0,43.293,43.302,43.2207,43.2298,18546.0
2021-03-11 12:55:00,47.89,48.02,47.88,48.0,22251.0,43.2388,43.3562,43.2298,43.3381,22251.0
2021-03-11 13:00:00,48.0,48.04,47.93,47.94,22673.0,43.3381,43.3742,43.2749,43.2839,22673.0
2021-03-11 13:05:00,47.93,47.94,47.84,47.85,27324.0,43.2749,43.2839,43.1936,43.2027,27324.0
2021-03-11 13:10:00,47.86,47.87,47.79,47.8,17791.0,43.2117,43.2207,43.1485,43.1575,17791.0
2021-03-11 13:15:00,47.8,47.87,47.8,47.86,21010.0,43.1575,43.2207,43.1575,43.2117,21010.0
2021-03-11 13:20:00,47.86,47.9,47.86,47.88,30836.0,43.2117,43.2478,43.2117,43.2298,30836.0
2021-03-11 13:25:00,47.88,47.92,47.85,47.9,48114.0,43.2298,43.2659,43.2027,43.2478,48114.0
2021-03-11 13:30:00,47.9,47.92,47.87,47.91,50058.0,43.2478,43.2659,43.2207,43.2568,50058.0
2021-03-11 13:35:00,47.91,47.95,47.91,47.94,66529.0,43.2568,43.293,43.2568,43.2839,66529.0
2021-03-11 13:40:00,47.94,47.96,47.93,47.94,60617.0,43.2839,43.302,43.2749,43.2839,60617.0
2021-03-11 13:45:00,47.94,48.02,47.93,48.02,29647.0,43.2839,43.3562,43.2749,43.3562,29647.0
2021-03-11 13:50:00,48.03,48.04,47.98,48.01,17122.0,43.3652,43.3742,43.32,43.3471,17122.0
2021-03-11 13:55:00,48.02,48.07,47.99,48.02,81042.0,43.3562,43.4013,43.3291,43.3562,81042.0
2021-03-11 14:00:00,48.01,48.1,48.01,48.07,41200.0,43.3471,43.4284,43.3471,43.4013,41200.0
2021-03-11 14:05:00,48.08,48.1,47.97,48.0,73544.0,43.4103,43.4284,43.311,43.3381,73544.0
2021-03-11 14:10:00,48.0,48.09,48.0,48.08,34244.0,43.3381,43.4194,43.3381,43.4103,34244.0
2021-03-11 14:15:00,48.07,48.14,48.05,48.07,33356.0,43.4013,43.4645,43.3832,43.4013,33356.0
2021-03-11 14:20:00,48.06,48.09,48.05,48.06,14688.0,43.3923,43.4194,43.3832,43.3923,14688.0
2021-03-11 14:25:00,48.06,48.07,48.04,48.05,17111.0,43.3923,43.4013,43.3742,43.3832,17111.0
2021-03-11 14:30:00,48.05,48.13,48.04,48.08,60248.0,43.3832,43.4555,43.3742,43.4103,60248.0
2021-03-11 14:35:00,48.07,48.1,47.99,48.04,24176.0,43.4013,43.4284,43.3291,43.3742,24176.0
2021-03-11 14:40:00,48.03,48.03,47.97,48.0,16118.0,43.3652,43.3652,43.311,43.3381,16118.0
2021-03-11 14:45:00,48.0,48.03,47.97,47.98,25877.0,43.3381,43.3652,43.311,43.32,25877.0
2021-03-11 14:50:00,47.98,48.01,47.94,47.97,49545.0,43.32,43.3471,43.2839,43.311,49545.0
2021-03-11 14:55:00,47.96,47.99,47.94,47.97,34240.0,43.302,43.3291,43.2839,43.311,34240.0
2021-03-11 15:00:00,47.97,48.0,47.89,47.93,39020.0,43.311,43.3381,43.2388,43.2749,39020.0
2021-03-11 15:05:00,47.92,47.97,47.9,47.91,19704.0,43.2659,43.311,43.2478,43.2568,19704.0
2021-03-11 15:10:00,47.91,47.93,47.86,47.87,30048.0,43.2568,43.2749,43.2117,43.2207,30048.0
2021-03-11 15:15:00,47.88,47.92,47.86,47.9,40027.0,43.2298,43.2659,43.2117,43.2478,40027.0
2021-03-11 15:20:00,47.89,47.95,47.89,47.91,14995.0,43.2388,43.293,43.2388,43.2568,14995.0
2021-03-11 15:25:00,47.91,47.96,47.87,47.95,37698.0,43.2568,43.302,43.2207,43.293,37698.0
2021-03-11 15:30:00,47.95,47.97,47.88,47.95,80287.0,43.293,43.311,43.2298,43.293,80287.0
2021-03-11 15:35:00,47.95,47.98,47.93,47.96,33291.0,43.293,43.32,43.2749,43.302,33291.0
2021-03-11 15:40:00,47.96,47.98,47.95,47.97,35473.0,43.302,43.32,43.293,43.311,35473.0
2021-03-11 15:45:00,47.97,48.02,47.9,47.95,67469.0,43.311,43.3562,43.2478,43.293,67469.0
2021-03-11 15:50:00,47.94,47.98,47.9,47.96,132626.0,43.2839,43.32,43.2478,43.302,132626.0
2021-03-11 15:55:00,47.95,48.03,47.93,48.01,194992.0,43.293,43.3652,43.2749,43.3471,194992.0
2021-03-12 09:30:00,48.67,48.92,48.47,48.8,153329.0,43.943,44.1687,43.7625,44.0604,153329.0
2021-03-12 09:35:00,48.8,48.91,48.7,48.89,64140.0,44.0604,44.1597,43.9701,44.1417,64140.0
2021-03-12 09:40:00,48.9,48.91,48.72,48.77,41840.0,44.1507,44.1597,43.9882,44.0333,41840.0
2021-03-12 09:45:00,48.76,48.78,48.47,48.47,36016.0,44.0243,44.0423,43.7625,43.7625,36016.0
2021-03-12 09:50:00,48.46,48.49,48.36,48.49,81119.0,43.7534,43.7805,43.6631,43.7805,81119.0
2021-03-12 09:55:00,48.53,48.6,48.49,48.5,31114.0,43.8166,43.8798,43.7805,43.7895,31114.0
2021-03-12 10:00:00,48.51,48.52,48.41,48.47,25471.0,43.7986,43.8076,43.7083,43.7625,25471.0
2021-03-12 10:05:00,48.49,48.53,48.45,48.5,52590.0,43.7805,43.8166,43.7444,43.7895,52590.0
2021-03-12 10:10:00,48.5,48.52,48.45,48.49,33527.0,43.7895,43.8076,43.7444,43.7805,33527.0
2021-03-12 10:15:00,48.49,48.63,48.4,48.61,36934.0,43.7805,43.9069,43.6992,43.8889,36934.0
2021-03-12 10:20:00,48.62,48.72,48.61,48.66,24185.0,43.8979,43.9882,43.8889,43.934,24185.0
2021-03-12 10:25:00,48.65,48.7,48.55,48.66,28512.0,43.925,43.9701,43.8347,43.934,28512.0
2021-03-12 10:30:00,48.66,48.72,48.58,48.69,26080.0,43.934,43.9882,43.8618,43.9611,26080.0
2021-03-12 10:35:00,48.69,48.86,48.68,48.86,36766.0,43.9611,44.1146,43.9521,44.1146,36766.0
2021-03-12 10:40:00,48.86,48.89,48.59,48.67,49068.0,44.1146,44.1417,43.8708,43.943,49068.0
2021-03-12 10:45:00,48.66,48.78,48.65,48.74,36032.0,43.934,44.0423,43.925,44.0062,36032.0
2021-03-12 10:50:00,48.75,48.84,48.68,48.74,47331.0,44.0153,44.0965,43.9521,44.0062,47331.0
2021-03-12 10:55:00,48.74,48.82,48.71,48.71,28305.0,44.0062,44.0785,43.9791,43.9791,28305.0
2021-03-12 11:00:00,48.7,48.72,48.59,48.59,26246.0,43.9701,43.9882,43.8708,43.8708,26246.0
2021-03-12 11:05:00,48.59,48.71,48.59,48.67,20647.0,43.8708,43.9791,43.8708,43.943,20647.0
2021-03-12 11:10:00,48.69,48.73,48.66,48.66,15197.0,43.9611,43.9972,43.934,43.934,15197.0
2021-03-12 11:15:00,48.66,48.74,48.64,48.69,25151.0,43.934,44.0062,43.9159,43.9611,25151.0
2021-03-12 11:20:00,48.69,48.73,48.69,48.71,15265.0,43.9611,43.9972,43.9611,43.9791,15265.0
2021-03-12 11:25:00,48.7,48.71,48.66,48.71,32826.0,43.9701,43.9791,43.934,43.9791,32826.0
2021-03-12 11:30:00,48.7,48.72,48.61,48.61,25612.0,43.9701,43.9882,43.8889,43.8889,25612.0
2021-03-12 11:35:00,48.63,48.65,48.54,48.59,32003.0,43.9069,43.925,43.8257,43.8708,32003.0
2021-03-12 11:40:00,48.59,48.65,48.57,48.64,30986.0,43.8708,43.925,43.8527,43.9159,30986.0
2021-03-12 11:45:00,48.64,48.67,48.62,48.67,27988.0,43.9159,43.943,43.8979,43.943,27988.0
2021-03-12 11:50:00,48.67,48.69,48.63,48.63,21450.0,43.943,43.9611,43.9069,43.9069,21450.0
2021-03-12 11:55:00,48.63,48.65,48.57,48.6,14149.0,43.9069,43.925,43.8527,43.8798,14149.0
2021-03-12 12:00:00,48.6,48.63,48.59,48.63,16943.0,43.8798,43.9069,43.8708,43.9069,16943.0
2021-03-12 12:05:00,48.62,48.64,48.55,48.57,16742.0,43.8979,43.9159,43.8347,43.8527,16742.0
2021-03-12 12:10:00,48.57,48.61,48.56,48.59,17507.0,43.8527,43.8889,43.8437,43.8708,17507.0
2021-03-12 12:15:00,48.6,48.67,48.6,48.63,10642.0,43.8798,43.943,43.8798,43.9069,10642.0
2021-03-12 12:20:00,48.63,48.63,48.53,48.53,16747.0,43.9069,43.9069,43.8166,43.8166,16747.0
2021-03-12 12:25:00,48.53,48.56,48.51,48.55,15217.0,43.8166,43.8437,43.7986,43.8347,15217.0
2021-03-12 12:30:00,48.55,48.55,48.45,48.5,12951.0,43.8347,43.8347,43.7444,43.7895,12951.0
2021-03-12 12:35:00,48.49,48.56,48.48,48.56,11479.0,43.7805,43.8437,43.7715,43.8437,11479.0
2021-03-12 12:40:00,48.57,48.58,48.53,48.55,12169.0,43.8527,43.8618,43.8166,43.8347,12169.0
2021-03-12 12:45:00,48.56,48.59,48.55,48.58,14495.0,43.8437,43.8708,43.8347,43.8618,14495.0
2021-03-12 12:50:00,48.57,48.58,48.5,48.58,11783.0,43.8527,43.8618,43.7895,43.8618,11783.0
2021-03-12 12:55:00,48.58,48.58,48.52,48.54,13344.0,43.8618,43.8618,43.8076,43.8257,13344.0
2021-03-12 13:00:00,48.55,48.57,48.5,48.55,15293.0,43.8347,43.8527,43.7895,43.8347,15293.0
2021-03-12 13:05:00,48.56,48.61,48.54,48.61,17347.0,43.8437,43.8889,43.8257,43.8889,17347.0
2021-03-12 13:10:00,48.61,48.64,48.6,48.61,14156.0,43.8889,43.9159,43.8798,43.8889,14156.0
2021-03-12 13:15:00,48.62,48.63,48.59,48.63,10151.0,43.8979,43.9069,43.8708,43.9069,10151.0
2021-03-12 13:20:00,48.62,48.67,48.59,48.65,21260.0,43.8979,43.943,43.8708,43.925,21260.0
2021-03-12 13:25:00,48.65,48.7,48.64,48.68,14649.0,43.925,43.9701,43.9159,43.9521,14649.0
2021-03-12 13:30:00,48.69,48.69,48.65,48.67,12058.0,43.9611,43.9611,43.925,43.943,12058.0
2021-03-12 13:35:00,48.66,48.67,48.57,48.61,11284.0,43.934,43.943,43.8527,43.8889,11284.0
2021-03-12 13:40:00,48.6,48.66,48.6,48.63,17941.0,43.8798,43.934,43.8798,43.9069,17941.0
2021-03-12 13:45:00,48.62,48.63,48.51,48.52,17961.0,43.8979,43.9069,43.7986,43.8076,17961.0
2021-03-12 13:50:00,48.52,48.58,48.52,48.54,16387.0,43.8076,43.8618,43.8076,43.8257,16387.0
2021-03-12 13:55:00,48.55,48.56,48.5,48.5,14532.0,43.8347,43.8437,43.7895,43.7895,14532.0
2021-03-12 14:00:00,48.5,48.59,48.5,48.57,11204.0,43.7895,43.8708,43.7895,43.8527,11204.0
2021-03-12 14:05:00,48.56,48.62,48.56,48.59,13870.0,43.8437,43.8979,43.8437,43.8708,13870.0
2021-03-12 14:10:00,48.59,48.62,48.57,48.62,11405.0,43.8708,43.8979,43.8527,43.8979,11405.0
2021-03-12 14:15:00,48.61,48.61,48.56,48.59,9496.0,43.8889,43.8889,43.8437,43.8708,9496.0
2021-03-12 14:20:00,48.59,48.6,48.55,48.59,17387.0,43.8708,43.8798,43.8347,43.8708,17387.0
2021-03-12 14:25:00,48.58,48.59,48.54,48.59,17645.0,43.8618,43.8708,43.8257,43.8708,17645.0
2021-03-12 14:30:00,48.59,48.6,48.54,48.55,13041.0,43.8708,43.8798,43.8257,43.8347,13041.0
2021-03-12 14:35:00,48.55,48.55,48.45,48.45,14171.0,43.8347,43.8347,43.7444,43.7444,14171.0
2021-03-12 14:40:00,48.45,48.5,48.41,48.5,21699.0,43.7444,43.7895,43.7083,43.7895,21699.0
2021-03-12 14:45:00,48.49,48.54,48.47,48.51,9681.0,43.7805,43.8257,43.7625,43.7986,9681.0
2021-03-12 14:50:00,48.51,48.55,48.44,48.44,14622.0,43.7986,43.8347,43.7354,43.7354,14622.0
2021-03-12 14:55:00,48.44,48.51,48.44,48.49,15952.0,43.7354,43.7986,43.7354,43.7805,15952.0
2021-03-12 15:00:00,48.48,48.53,48.44,48.46,19897.0,43.7715,43.8166,43.7354,43.7534,19897.0
2021-03-12 15:05:00,48.46,48.48,48.41,48.46,23417.0,43.7534,43.7715,43.7083,43.7534,23417.0
2021-03-12 15:10:00,48.46,48.48,48.38,48.39,22536.0,43.7534,43.7715,43.6812,43.6902,22536.0
2021-03-12 15:15:00,48.39,48.46,48.39,48.44,22972.0,43.6902,43.7534,43.6902,43.7354,22972.0
2021-03-12 15:20:00,48.44,48.45,48.41,48.44,24090.0,43.7354,43.7444,43.7083,43.7354,24090.0
2021-03-12 15:25:00,48.45,48.52,48.44,48.47,24274.0,43.7444,43.8076,43.7354,43.7625,24274.0
2021-03-12 15:30:00,48.47,48.49,48.43,48.44,27985.0,43.7625,43.7805,43.7263,43.7354,27985.0
2021-03-12 15:35:00,48.44,48.48,48.37,48.37,36897.0,43.7354,43.7715,43.6722,43.6722,36897.0
2021-03-12 15:40:00,48.37,48.39,48.32,48.34,52402.0,43.6722,43.6902,43.627,43.6451,52402.0
2021-03-12 15:45:00,48.34,48.42,48.32,48.41,41634.0,43.6451,43.7173,43.627,43.7083,41634.0
2021-03-12 15:50:00,48.41,48.41,48.29,48.37,73693.0,43.7083,43.7083,43.5999,43.6722,73693.0
2021-03-12 15:55:00,48.37,48.47,48.36,48.45,158929.0,43.6722,43.7625,43.6631,43.7444,158929.0
2021-03-15 09:30:00,48.07,48.3,48.02,48.13,66518.0,43.6886,43.8976,43.6432,43.7431,66518.0
2021-03-15 09:35:00,48.15,48.22,48.09,48.21,61366.0,43.7613,43.8249,43.7068,43.8158,61366.0
2021-03-15 09:40:00,48.19,48.19,48.01,48.08,56785.0,43.7977,43.7977,43.6341,43.6977,56785.0
2021-03-15 09:45:00,48.06,48.13,47.88,47.89,40022.0,43.6795,43.7431,43.5159,43.525,40022.0
2021-03-15 09:50:00,47.87,47.91,47.75,47.82,44202.0,43.5068,43.5432,43.3978,43.4614,44202.0
2021-03-15 09:55:00,47.82,47.89,47.77,47.86,79107.0,43.4614,43.525,43.416,43.4977,79107.0
2021-03-15 10:00:00,47.86,47.86,47.52,47.55,54894.0,43.4977,43.4977,43.1887,43.216,54894.0
2021-03-15 10:05:00,47.55,47.66,47.55,47.55,17974.0,43.216,43.316,43.216,43.216,17974.0
2021-03-15 10:10:00,47.56,47.67,47.51,47.66,30702.0,43.2251,43.3251,43.1796,43.316,30702.0
2021-03-15 10:15:00,47.66,47.83,47.63,47.8,16889.0,43.316,43.4705,43.2887,43.4432,16889.0
2021-03-15 10:20:00,47.82,48.02,47.82,48.01,22041.0,43.4614,43.6432,43.4614,43.6341,22041.0
2021-03-15 10:25:00,48.01,48.12,48.01,48.12,25825.0,43.6341,43.734,43.6341,43.734,25825.0
2021-03-15 10:30:00,48.14,48.21,48.14,48.2,24805.0,43.7522,43.8158,43.7522,43.8068,24805.0
2021-03-15 10:35:00,48.2,48.28,48.11,48.11,23470.0,43.8068,43.8795,43.725,43.725,23470.0
2021-03-15 10:40:00,48.1,48.17,48.02,48.02,30368.0,43.7159,43.7795,43.6432,43.6432,30368.0
2021-03-15 10:45:00,48.04,48.05,47.94,48.0,26191.0,43.6613,43.6704,43.5705,43.625,26191.0
2021-03-15 10:50:00,47.99,48.03,47.95,48.03,18325.0,43.6159,43.6523,43.5795,43.6523,18325.0
2021-03-15 10:55:00,48.02,48.06,47.91,47.94,19046.0,43.6432,43.6795,43.5432,43.5705,19046.0
2021-03-15 11:00:00,47.94,47.99,47.86,47.98,23350.0,43.5705,43.6159,43.4977,43.6068,23350.0
2021-03-15 11:05:00,47.96,48.02,47.94,48.0,13279.0,43.5886,43.6432,43.5705,43.625,13279.0
2021-03-15 11:10:00,48.0,48.01,47.92,47.96,27236.0,43.625,43.6341,43.5523,43.5886,27236.0
2021-03-15 11:15:00,47.96,48.08,47.96,48.0,14226.0,43.5886,43.6977,43.5886,43.625,14226.0
2021-03-15 11:20:00,47.98,48.12,47.96,48.12,18914.0,43.6068,43.734,43.5886,43.734,18914.0
2021-03-15 11:25:00,48.14,48.14,47.95,47.97,12556.0,43.7522,43.7522,43.5795,43.5977,12556.0
2021-03-15 11:30:00,47.98,47.99,47.8,47.8,16999.0,43.6068,43.6159,43.4432,43.4432,16999.0
2021-03-15 11:35:00,47.8,47.83,47.74,47.81,52695.0,43.4432,43.4705,43.3887,43.4523,52695.0
2021-03-15 11:40:00,47.8,47.9,47.79,47.89,15285.0,43.4432,43.5341,43.4341,43.525,15285.0
2021-03-15 11:45:00,47.89,47.91,47.74,47.74,9843.0,43.525,43.5432,43.3887,43.3887,9843.0
2021-03-15 11:50:00,47.74,47.74,47.7,47.71,10259.0,43.3887,43.3887,43.3523,43.3614,10259.0
2021-03-15 11:55:00,47.72,47.74,47.69,47.71,13448.0,43.3705,43.3887,43.3432,43.3614,13448.0
2021-03-15 12:00:00,47.72,47.78,47.71,47.76,12794.0,43.3705,43.425,43.3614,43.4069,12794.0
2021-03-15 12:05:00,47.77,47.78,47.71,47.76,13930.0,43.416,43.425,43.3614,43.4069,13930.0
2021-03-15 12:10:00,47.77,47.85,47.77,47.81,8145.0,43.416,43.4887,43.416,43.4523,8145.0
2021-03-15 12:15:00,47.81,47.89,47.78,47.89,10992.0,43.4523,43.525,43.425,43.525,10992.0
2021-03-15 12:20:00,47.89,47.94,47.86,47.88,13570.0,43.525,43.5705,43.4977,43.5159,13570.0
2021-03-15 12:25:00,47.88,47.92,47.85,47.92,9762.0,43.5159,43.5523,43.4887,43.5523,9762.0
2021-03-15 12:30:00,47.92,47.98,47.87,47.98,15546.0,43.5523,43.6068,43.5068,43.6068,15546.0
2021-03-15 12:35:00,47.99,47.99,47.91,47.92,7306.0,43.6159,43.6159,43.5432,43.5523,7306.0
2021-03-15 12:40:00,47.93,47.96,47.9,47.94,9215.0,43.5614,43.5886,43.5341,43.5705,9215.0
2021-03-15 12:45:00,47.95,48.06,47.92,48.05,14884.0,43.5795,43.6795,43.5523,43.6704,14884.0
2021-03-15 12:50:00,48.06,48.07,47.97,48.0,13666.0,43.6795,43.6886,43.5977,43.625,13666.0
2021-03-15 12:55:00,48.0,48.04,47.96,48.0,14596.0,43.625,43.6613,43.5886,43.625,14596.0
2021-03-15 13:00:00,48.0,48.01,47.94,47.99,6412.0,43.625,43.6341,43.5705,43.6159,6412.0
2021-03-15 13:05:00,48.0,48.03,47.97,48.01,10320.0,43.625,43.6523,43.5977,43.6341,10320.0
2021-03-15 13:10:00,48.01,48.03,47.96,47.98,12584.0,43.6341,43.6523,43.5886,43.6068,12584.0
2021-03-15 13:15:00,47.97,48.02,47.97,48.0,12341.0,43.5977,43.6432,43.5977,43.625,12341.0
2021-03-15 13:20:00,48.01,48.03,47.97,47.97,10068.0,43.6341,43.6523,43.5977,43.5977,10068.0
2021-03-15 13:25:00,47.97,47.97,47.88,47.89,29910.0,43.5977,43.5977,43.5159,43.525,29910.0
2021-03-15 13:30:00,47.9,47.94,47.85,47.94,17898.0,43.5341,43.5705,43.4887,43.5705,17898.0
2021-03-15 13:35:00,47.95,47.99,47.91,47.91,11264.0,43.5795,43.6159,43.5432,43.5432,11264.0
2021-03-15 13:40:00,47.92,47.97,47.92,47.94,9507.0,43.5523,43.5977,43.5523,43.5705,9507.0
2021-03-15 13:45:00,47.94,47.96,47.91,47.95,14042.0,43.5705,43.5886,43.5432,43.5795,14042.0
2021-03-15 13:50:00,47.95,47.99,47.95,47.98,8545.0,43.5795,43.6159,43.5795,43.6068,8545.0
2021-03-15 13:55:00,47.98,48.01,47.96,47.99,20142.0,43.6068,43.6341,43.5886,43.6159,20142.0
2021-03-15 14:00:00,48.0,48.02,47.97,48.01,12646.0,43.625,43.6432,43.5977,43.6341,12646.0
2021-03-15 14:05:00,48.02,48.06,48.0,48.05,13379.0,43.6432,43.6795,43.625,43.6704,13379.0
2021-03-15 14:10:00,48.05,48.07,48.01,48.06,15877.0,43.6704,43.6886,43.6341,43.6795,15877.0
2021-03-15 14:15:00,48.06,48.08,48.0,48.0,13200.0,43.6795,43.6977,43.625,43.625,13200.0
2021-03-15 14:20:00,48.01,48.03,47.97,48.0,37694.0,43.6341,43.6523,43.5977,43.625,37694.0
2021-03-15 14:25:00,48.0,48.08,47.98,48.08,27253.0,43.625,43.6977,43.6068,43.6977,27253.0
2021-03-15 14:30:00,48.07,48.16,48.05,48.12,19300.0,43.6886,43.7704,43.6704,43.734,19300.0
2021-03-15 14:35:00,48.12,48.15,48.1,48.12,12234.0,43.734,43.7613,43.7159,43.734,12234.0
2021-03-15 14:40:00,48.1,48.12,48.08,48.1,13021.0,43.7159,43.734,43.6977,43.7159,13021.0
2021-03-15 14:45:00,48.08,48.08,47.98,48.0,16074.0,43.6977,43.6977,43.6068,43.625,16074.0
2021-03-15 14:50:00,47.99,48.05,47.97,48.04,16584.0,43.6159,43.6704,43.5977,43.6613,16584.0
2021-03-15 14:55:00,48.04,48.09,48.03,48.08,20119.0,43.6613,43.7068,43.6523,43.6977,20119.0
2021-03-15 15:00:00,48.08,48.1,48.04,48.05,13900.0,43.6977,43.7159,43.6613,43.6704,13900.0
2021-03-15 15:05:00,48.04,48.05,47.98,48.01,25429.0,43.6613,43.6704,43.6068,43.6341,25429.0
2021-03-15 15:10:00,48.01,48.03,47.95,47.98,18950.0,43.6341,43.6523,43.5795,43.6068,18950.0
2021-03-15 15:15:00,47.98,48.03,47.98,48.02,17932.0,43.6068,43.6523,43.6068,43.6432,17932.0
2021-03-15 15:20:00,48.02,48.06,47.99,48.05,22509.0,43.6432,43.6795,43.6159,43.6704,22509.0
2021-03-15 15:25:00,48.05,48.06,48.02,48.05,15342.0,43.6704,43.6795,43.6432,43.6704,15342.0
2021-03-15 15:30:00,48.04,48.09,48.0,48.09,29972.0,43.6613,43.7068,43.625,43.7068,29972.0
2021-03-15 15:35:00,48.09,48.18,48.08,48.16,36038.0,43.7068,43.7886,43.6977,43.7704,36038.0
2021-03-15 15:40:00,48.16,48.19,48.1,48.1,53727.0,43.7704,43.7977,43.7159,43.7159,53727.0
2021-03-15 15:45:00,48.11,48.2,48.1,48.14,56420.0,43.725,43.8068,43.7159,43.7522,56420.0
2021-03-15 15:50:00,48.15,48.22,48.13,48.19,69696.0,43.7613,43.8249,43.7431,43.7977,69696.0
2021-03-15 15:55:00,48.19,48.4,48.17,48.33,176068.0,43.7977,43.9885,43.7795,43.9249,176068.0
2021-03-16 09:30:00,47.94,48.01,47.66,47.7,49959.0,43.5705,43.6341,43.316,43.3523,49959.0
2021-03-16 09:35:00,47.7,47.97,47.62,47.95,25896.0,43.3523,43.5977,43.2796,43.5795,25896.0
2021-03-16 09:40:00,47.95,47.98,47.69,47.69,13223.0,43.5795,43.6068,43.3432,43.3432,13223.0
2021-03-16 09:45:00,47.71,47.71,47.28,47.3,293632.0,43.3614,43.3614,42.9706,42.9888,293632.0
2021-03-16 09:50:00,47.3,47.4,47.12,47.12,57965.0,42.9888,43.0797,42.8252,42.8252,57965.0
2021-03-16 09:55:00,47.12,47.16,47.06,47.11,40586.0,42.8252,42.8616,42.7707,42.8161,40586.0
2021-03-16 10:00:00,47.11,47.22,47.08,47.09,22853.0,42.8161,42.9161,42.7888,42.7979,22853.0
2021-03-16 10:05:00,47.09,47.16,47.07,47.11,25911.0,42.7979,42.8616,42.7798,42.8161,25911.0
2021-03-16 10:10:00,47.11,47.26,47.11,47.23,24662.0,42.8161,42.9524,42.8161,42.9252,24662.0
2021-03-16 10:15:00,47.23,47.39,47.22,47.28,33040.0,42.9252,43.0706,42.9161,42.9706,33040.0
2021-03-16 10:20:00,47.29,47.29,47.1,47.13,18904.0,42.9797,42.9797,42.807,42.8343,18904.0
2021-03-16 10:25:00,47.14,47.14,46.93,47.0,23992.0,42.8434,42.8434,42.6525,42.7161,23992.0
2021-03-16 10:30:00,47.0,47.07,46.96,47.06,22751.0,42.7161,42.7798,42.6798,42.7707,22751.0
2021-03-16 10:35:00,47.06,47.21,47.05,47.13,44644.0,42.7707,42.907,42.7616,42.8343,44644.0
2021-03-16 10:40:00,47.13,47.17,47.07,47.07,22952.0,42.8343,42.8706,42.7798,42.7798,22952.0
2021-03-16 10:45:00,47.05,47.12,47.04,47.09,28472.0,42.7616,42.8252,42.7525,42.7979,28472.0
2021-03-16 10:50:00,47.09,47.09,47.0,47.02,21135.0,42.7979,42.7979,42.7161,42.7343,21135.0
2021-03-16 10:55:00,47.02,47.05,46.91,46.94,31053.0,42.7343,42.7616,42.6343,42.6616,31053.0
2021-03-16 11:00:00,46.94,47.01,46.88,46.89,25223.0,42.6616,42.7252,42.6071,42.6162,25223.0
2021-03-16 11:05:00,46.89,47.09,46.88,47.03,23160.0,42.6162,42.7979,42.6071,42.7434,23160.0
2021-03-16 11:10:00,47.02,47.09,46.98,47.08,24983.0,42.7343,42.7979,42.698,42.7888,24983.0
2021-03-16 11:15:00,47.09,47.12,47.06,47.1,19931.0,42.7979,42.8252,42.7707,42.807,19931.0
2021-03-16 11:20:00,47.1,47.13,47.06,47.06,21079.0,42.807,42.8343,42.7707,42.7707,21079.0
2021-03-16 11:25:00,47.06,47.13,47.05,47.09,17430.0,42.7707,42.8343,42.7616,42.7979,17430.0
2021-03-16 11:30:00,47.09,47.12,47.04,47.07,12694.0,42.7979,42.8252,42.7525,42.7798,12694.0
2021-03-16 11:35:00,47.08,47.12,47.06,47.1,27951.0,42.7888,42.8252,42.7707,42.807,27951.0
2021-03-16 11:40:00,47.1,47.18,47.01,47.16,88975.0,42.807,42.8797,42.7252,42.8616,88975.0
2021-03-16 11:45:00,47.17,47.17,47.09,47.13,17425.0,42.8706,42.8706,42.7979,42.8343,17425.0
2021-03-16 11:50:00,47.13,47.23,47.1,47.19,51762.0,42.8343,42.9252,42.807,42.8888,51762.0
2021-03-16 11:55:00,47.19,47.28,47.17,47.21,47268.0,42.8888,42.9706,42.8706,42.907,47268.0
2021-03-16 12:00:00,47.21,47.21,47.11,47.14,69023.0,42.907,42.907,42.8161,42.8434,69023.0
2021-03-16 12:05:00,47.15,47.33,47.13,47.28,103517.0,42.8525,43.0161,42.8343,42.9706,103517.0
2021-03-16 12:10:00,47.28,47.29,47.2,47.26,50318.0,42.9706,42.9797,42.8979,42.9524,50318.0
2021-03-16 12:15:00,47.26,47.27,47.19,47.22,16189.0,42.9524,42.9615,42.8888,42.9161,16189.0
2021-03-16 12:20:00,47.22,47.26,47.2,47.2,26062.0,42.9161,42.9524,42.8979,42.8979,26062.0
2021-03-16 12:25:00,47.2,47.23,47.18,47.2,16823.0,42.8979,42.9252,42.8797,42.8979,16823.0
2021-03-16 12:30:00,47.19,47.21,47.13,47.19,25658.0,42.8888,42.907,42.8343,42.8888,25658.0
2021-03-16 12:35:00,47.2,47.27,47.17,47.26,23041.0,42.8979,42.9615,42.8706,42.9524,23041.0
2021-03-16 12:40:00,47.26,47.26,47.2,47.21,21228.0,42.9524,42.9524,42.8979,42.907,21228.0
2021-03-16 12:45:00,47.21,47.27,47.2,47.24,27047.0,42.907,42.9615,42.8979,42.9343,27047.0
2021-03-16 12:50:00,47.26,47.26,47.2,47.23,24107.0,42.9524,42.9524,42.8979,42.9252,24107.0
2021-03-16 12:55:00,47.22,47.22,47.17,47.2,26957.0,42.9161,42.9161,42.8706,42.8979,26957.0
2021-03-16 13:00:00,47.2,47.27,47.15,47.24,68336.0,42.8979,42.9615,42.8525,42.9343,68336.0
2021-03-16 13:05:00,47.25,47.25,47.2,47.21,44713.0,42.9433,42.9433,42.8979,42.907,44713.0
2021-03-16 13:10:00,47.2,47.23,47.16,47.23,16804.0,42.8979,42.9252,42.8616,42.9252,16804.0
2021-03-16 13:15:00,47.22,47.28,47.18,47.19,22448.0,42.9161,42.9706,42.8797,42.8888,22448.0
2021-03-16 13:20:00,47.19,47.19,47.1,47.14,13629.0,42.8888,42.8888,42.807,42.8434,13629.0
2021-03-16 13:25:00,47.14,47.18,47.12,47.15,12854.0,42.8434,42.8797,42.8252,42.8525,12854.0
2021-03-16 13:30:00,47.14,47.18,47.12,47.15,12002.0,42.8434,42.8797,42.8252,42.8525,12002.0
2021-03-16 13:35:00,47.15,47.16,47.1,47.11,13196.0,42.8525,42.8616,42.807,42.8161,13196.0
2021-03-16 13:40:00,47.11,47.2,47.11,47.2,12593.0,42.8161,42.8979,42.8161,42.8979,12593.0
2021-03-16 13:45:00,47.2,47.22,47.15,47.17,21692.0,42.8979,42.9161,42.8525,42.8706,21692.0
2021-03-16 13:50:00,47.17,47.19,47.12,47.15,27969.0,42.8706,42.8888,42.8252,42.8525,27969.0
2021-03-16 13:55:00,47.16,47.18,47.13,47.13,10978.0,42.8616,42.8797,42.8343,42.8343,10978.0
2021-03-16 14:00:00,47.13,47.21,47.08,47.21,27980.0,42.8343,42.907,42.7888,42.907,27980.0
2021-03-16 14:05:00,47.23,47.26,47.2,47.22,20512.0,42.9252,42.9524,42.8979,42.9161,20512.0
2021-03-16 14:10:00,47.22,47.23,47.06,47.06,22583.0,42.9161,42.9252,42.7707,42.7707,22583.0
2021-03-16 14:15:00,47.06,47.17,47.04,47.1,24781.0,42.7707,42.8706,42.7525,42.807,24781.0
2021-03-16 14:20:00,47.1,47.11,47.05,47.07,12866.0,42.807,42.8161,42.7616,42.7798,12866.0
2021-03-16 14:25:00,47.07,47.14,47.05,47.12,33454.0,42.7798,42.8434,42.7616,42.8252,33454.0
2021-03-16 14:30:00,47.11,47.23,47.11,47.21,24338.0,42.8161,42.9252,42.8161,42.907,24338.0
2021-03-16 14:35:00,47.2,47.22,47.14,47.14,19137.0,42.8979,42.9161,42.8434,42.8434,19137.0
2021-03-16 14:40:00,47.16,47.16,47.06,47.06,28501.0,42.8616,42.8616,42.7707,42.7707,28501.0
2021-03-16 14:45:00,47.06,47.1,47.02,47.08,18090.0,42.7707,42.807,42.7343,42.7888,18090.0
2021-03-16 14:50:00,47.09,47.15,47.05,47.14,16438.0,42.7979,42.8525,42.7616,42.8434,16438.0
2021-03-16 14:55:00,47.14,47.19,47.06,47.11,50559.0,42.8434,42.8888,42.7707,42.8161,50559.0
2021-03-16 15:00:00,47.11,47.24,47.06,47.23,32537.0,42.8161,42.9343,42.7707,42.9252,32537.0
2021-03-16 15:05:00,47.23,47.24,47.17,47.22,23437.0,42.9252,42.9343,42.8706,42.9161,23437.0
2021-03-16 15:10:00,47.22,47.29,47.21,47.29,12324.0,42.9161,42.9797,42.907,42.9797,12324.0
2021-03-16 15:15:00,47.29,47.34,47.23,47.29,80204.0,42.9797,43.0251,42.9252,42.9797,80204.0
2021-03-16 15:20:00,47.3,47.31,47.25,47.26,33423.0,42.9888,42.9979,42.9433,42.9524,33423.0
2021-03-16 15:25:00,47.27,47.29,47.23,47.23,35729.0,42.9615,42.9797,42.9252,42.9252,35729.0
2021-03-16 15:30:00,47.24,47.34,47.21,47.33,71777.0,42.9343,43.0251,42.907,43.0161,71777.0
2021-03-16 15:35:00,47.34,47.34,47.27,47.28,35933.0,43.0251,43.0251,42.9615,42.9706,35933.0
2021-03-16 15:40:00,47.28,47.29,47.19,47.23,91524.0,42.9706,42.9797,42.8888,42.9252,91524.0
2021-03-16 15:45:00,47.24,47.28,47.22,47.24,72945.0,42.9343,42.9706,42.9161,42.9343,72945.0
2021-03-16 15:50:00,47.25,47.37,47.25,47.37,84660.0,42.9433,43.0524,42.9433,43.0524,84660.0
2021-03-16 15:55:00,47.38,47.38,47.28,47.32,221372.0,43.0615,43.0615,42.9706,43.007,221372.0
2021-03-17 09:30:00,47.63,47.91,47.46,47.79,120105.0,43.2887,43.5432,43.1342,43.4341,120105.0
2021-03-17 09:35:00,47.84,47.98,47.67,47.98,40928.0,43.4796,43.6068,43.3251,43.6068,40928.0
2021-03-17 09:40:00,47.99,48.03,47.75,47.8,69260.0,43.6159,43.6523,43.3978,43.4432,69260.0
2021-03-17 09:45:00,47.84,47.9,47.65,47.67,18054.0,43.4796,43.5341,43.3069,43.3251,18054.0
2021-03-17 09:50:00,47.65,47.77,47.57,47.71,201846.0,43.3069,43.416,43.2342,43.3614,201846.0
2021-03-17 09:55:00,47.71,47.71,47.51,47.51,22328.0,43.3614,43.3614,43.1796,43.1796,22328.0
2021-03-17 10:00:00,47.52,47.57,47.41,47.41,19720.0,43.1887,43.2342,43.0888,43.0888,19720.0
2021-03-17 10:05:00,47.41,47.42,47.22,47.31,28119.0,43.0888,43.0979,42.9161,42.9979,28119.0
2021-03-17 10:10:00,47.34,47.38,47.2,47.23,47756.0,43.0251,43.0615,42.8979,42.9252,47756.0
2021-03-17 10:15:00,47.23,47.3,47.17,47.22,21124.0,42.9252,42.9888,42.8706,42.9161,21124.0
2021-03-17 10:20:00,47.23,47.23,47.15,47.23,14768.0,42.9252,42.9252,42.8525,42.9252,14768.0
2021-03-17 10:25:00,47.25,47.39,47.23,47.37,32205.0,42.9433,43.0706,42.9252,43.0524,32205.0
2021-03-17 10:30:00,47.36,47.46,47.3,47.31,32983.0,43.0433,43.1342,42.9888,42.9979,32983.0
2021-03-17 10:35:00,47.31,47.35,47.19,47.29,30276.0,42.9979,43.0342,42.8888,42.9797,30276.0
2021-03-17 10:40:00,47.28,47.34,47.23,47.24,61328.0,42.9706,43.0251,42.9252,42.9343,61328.0
2021-03-17 10:45:00,47.24,47.32,47.2,47.25,55295.0,42.9343,43.007,42.8979,42.9433,55295.0
2021-03-17 10:50:00,47.24,47.36,47.17,47.27,41372.0,42.9343,43.0433,42.8706,42.9615,41372.0
2021-03-17 10:55:00,47.25,47.31,47.18,47.19,27532.0,42.9433,42.9979,42.8797,42.8888,27532.0
2021-03-17 11:00:00,47.19,47.33,47.17,47.32,27553.0,42.8888,43.0161,42.8706,43.007,27553.0
2021-03-17 11:05:00,47.32,47.47,47.31,47.47,25879.0,43.007,43.1433,42.9979,43.1433,25879.0
2021-03-17 11:10:00,47.47,47.51,47.41,47.51,22907.0,43.1433,43.1796,43.0888,43.1796,22907.0
2021-03-17 11:15:00,47.51,47.54,47.38,47.41,12099.0,43.1796,43.2069,43.0615,43.0888,12099.0
2021-03-17 11:20:00,47.41,47.52,47.39,47.47,18676.0,43.0888,43.1887,43.0706,43.1433,18676.0
2021-03-17 11:25:00,47.47,47.53,47.45,47.49,29036.0,43.1433,43.1978,43.1251,43.1615,29036.0
2021-03-17 11:30:00,47.51,47.57,47.47,47.51,16229.0,43.1796,43.2342,43.1433,43.1796,16229.0
2021-03-17 11:35:00,47.5,47.63,47.49,47.63,13299.0,43.1706,43.2887,43.1615,43.2887,13299.0
2021-03-17 11:40:00,47.62,47.71,47.62,47.64,19737.0,43.2796,43.3614,43.2796,43.2978,19737.0
2021-03-17 11:45:00,47.64,47.7,47.63,47.63,11757.0,43.2978,43.3523,43.2887,43.2887,11757.0
2021-03-17 11:50:00,47.63,47.65,47.58,47.59,9408.0,43.2887,43.3069,43.2433,43.2524,9408.0
2021-03-17 11:55:00,47.59,47.67,47.58,47.66,11951.0,43.2524,43.3251,43.2433,43.316,11951.0
2021-03-17 12:00:00,47.65,47.78,47.65,47.78,20320.0,43.3069,43.425,43.3069,43.425,20320.0
2021-03-17 12:05:00,47.78,47.8,47.73,47.76,14098.0,43.425,43.4432,43.3796,43.4069,14098.0
2021-03-17 12:10:00,47.76,47.76,47.68,47.68,10564.0,43.4069,43.4069,43.3342,43.3342,10564.0
2021-03-17 12:15:00,47.7,47.7,47.62,47.69,23755.0,43.3523,43.3523,43.2796,43.3432,23755.0
2021-03-17 12:20:00,47.69,47.69,47.58,47.61,15366.0,43.3432,43.3432,43.2433,43.2705,15366.0
2021-03-17 12:25:00,47.6,47.63,47.57,47.58,9622.0,43.2614,43.2887,43.2342,43.2433,9622.0
2021-03-17 12:30:00,47.58,47.64,47.51,47.55,14735.0,43.2433,43.2978,43.1796,43.216,14735.0
2021-03-17 12:35:00,47.57,47.66,47.52,47.65,12472.0,43.2342,43.316,43.1887,43.3069,12472.0
2021-03-17 12:40:00,47.64,47.66,47.61,47.62,11844.0,43.2978,43.316,43.2705,43.2796,11844.0
2021-03-17 12:45:00,47.62,47.64,47.6,47.6,6171.0,43.2796,43.2978,43.2614,43.2614,6171.0
2021-03-17 12:50:00,47.61,47.72,47.6,47.7,19027.0,43.2705,43.3705,43.2614,43.3523,19027.0
2021-03-17 12:55:00,47.7,47.71,47.64,47.7,18094.0,43.3523,43.3614,43.2978,43.3523,18094.0
2021-03-17 13:00:00,47.69,47.71,47.64,47.65,12163.0,43.3432,43.3614,43.2978,43.3069,12163.0
2021-03-17 13:05:00,47.64,47.68,47.62,47.66,11269.0,43.2978,43.3342,43.2796,43.316,11269.0
2021-03-17 13:10:00,47.65,47.66,47.62,47.64,9705.0,43.3069,43.316,43.2796,43.2978,9705.0
2021-03-17 13:15:00,47.64,47.64,47.57,47.58,11709.0,43.2978,43.2978,43.2342,43.2433,11709.0
2021-03-17 13:20:00,47.58,47.58,47.48,47.53,17801.0,43.2433,43.2433,43.1524,43.1978,17801.0
2021-03-17 13:25:00,47.53,47.57,47.5,47.51,33177.0,43.1978,43.2342,43.1706,43.1796,33177.0
2021-03-17 13:30:00,47.5,47.58,47.48,47.54,55941.0,43.1706,43.2433,43.1524,43.2069,55941.0
2021-03-17 13:35:00,47.54,47.57,47.44,47.45,42275.0,43.2069,43.2342,43.116,43.1251,42275.0
2021-03-17 13:40:00,47.44,47.56,47.43,47.52,54965.0,43.116,43.2251,43.1069,43.1887,54965.0
2021-03-17 13:45:00,47.51,47.53,47.48,47.5,10091.0,43.1796,43.1978,43.1524,43.1706,10091.0
2021-03-17 13:50:00,47.5,47.54,47.49,47.5,11623.0,43.1706,43.2069,43.1615,43.1706,11623.0
2021-03-17 13:55:00,47.5,47.51,47.45,47.48,19884.0,43.1706,43.1796,43.1251,43.1524,19884.0
2021-03-17 14:00:00,47.51,47.63,47.49,47.63,36244.0,43.1796,43.2887,43.1615,43.2887,36244.0
2021-03-17 14:05:00,47.63,47.83,47.57,47.81,67725.0,43.2887,43.4705,43.2342,43.4523,67725.0
2021-03-17 14:10:00,47.84,47.96,47.84,47.89,23905.0,43.4796,43.5886,43.4796,43.525,23905.0
2021-03-17 14:15:00,47.91,47.91,47.73,47.75,27991.0,43.5432,43.5432,43.3796,43.3978,27991.0
2021-03-17 14:20:00,47.75,47.75,47.66,47.71,61211.0,43.3978,43.3978,43.316,43.3614,61211.0
2021-03-17 14:25:00,47.7,47.76,47.67,47.68,27571.0,43.3523,43.4069,43.3251,43.3342,27571.0
2021-03-17 14:30:00,47.67,47.78,47.61,47.72,45983.0,43.3251,43.425,43.2705,43.3705,45983.0
2021-03-17 14:35:00,47.72,47.83,47.7,47.74,90214.0,43.3705,43.4705,43.3523,43.3887,90214.0
2021-03-17 14:40:00,47.75,47.76,47.67,47.68,47877.0,43.3978,43.4069,43.3251,43.3342,47877.0
2021-03-17 14:45:00,47.68,47.7,47.58,47.69,53941.0,43.3342,43.3523,43.2433,43.3432,53941.0
2021-03-17 14:50:00,47.7,47.78,47.61,47.64,79565.0,43.3523,43.425,43.2705,43.2978,79565.0
2021-03-17 14:55:00,47.63,47.66,47.54,47.55,58107.0,43.2887,43.316,43.2069,43.216,58107.0
2021-03-17 15:00:00,47.54,47.55,47.47,47.5,36287.0,43.2069,43.216,43.1433,43.1706,36287.0
2021-03-17 15:05:00,47.49,47.5,47.41,47.48,94637.0,43.1615,43.1706,43.0888,43.1524,94637.0
2021-03-17 15:10:00,47.48,47.48,47.4,47.45,41566.0,43.1524,43.1524,43.0797,43.1251,41566.0
2021-03-17 15:15:00,47.45,47.49,47.42,47.43,51712.0,43.1251,43.1615,43.0979,43.1069,51712.0
2021-03-17 15:20:00,47.43,47.47,47.41,47.44,40361.0,43.1069,43.1433,43.0888,43.116,40361.0
2021-03-17 15:25:00,47.44,47.57,47.44,47.49,75423.0,43.116,43.2342,43.116,43.1615,75423.0
2021-03-17 15:30:00,47.5,47.77,47.5,47.62,100932.0,43.1706,43.416,43.1706,43.2796,100932.0
2021-03-17 15:35:00,47.63,47.71,47.58,47.63,158550.0,43.2887,43.3614,43.2433,43.2887,158550.0
2021-03-17 15:40:00,47.63,47.66,47.49,47.52,153250.0,43.2887,43.316,43.1615,43.1887,153250.0
2021-03-17 15:45:00,47.53,47.67,47.52,47.62,246713.0,43.1978,43.3251,43.1887,43.2796,246713.0
2021-03-17 15:50:00,47.63,47.69,47.56,47.68,92333.0,43.2887,43.3432,43.2251,43.3342,92333.0
2021-03-17 15:55:00,47.69,47.75,47.53,47.65,451648.0,43.3432,43.3978,43.1978,43.3069,451648.0
2021-03-18 09:30:00,48.08,48.33,47.93,48.02,79273.0,43.6977,43.9249,43.5614,43.6432,79273.0
2021-03-18 09:35:00,48.02,48.14,47.97,48.07,77438.0,43.6432,43.7522,43.5977,43.6886,77438.0
2021-03-18 09:40:00,48.07,48.14,47.86,48.04,61074.0,43.6886,43.7522,43.4977,43.6613,61074.0
2021-03-18 09:45:00,48.05,48.09,47.88,47.89,18815.0,43.6704,43.7068,43.5159,43.525,18815.0
2021-03-18 09:50:00,47.87,47.98,47.78,47.95,29246.0,43.5068,43.6068,43.425,43.5795,29246.0
2021-03-18 09:55:00,47.94,48.06,47.93,47.93,19933.0,43.5705,43.6795,43.5614,43.5614,19933.0
2021-03-18 10:00:00,47.98,47.98,47.81,47.82,25976.0,43.6068,43.6068,43.4523,43.4614,25976.0
2021-03-18 10:05:00,47.85,48.07,47.85,48.05,20530.0,43.4887,43.6886,43.4887,43.6704,20530.0
2021-03-18 10:10:00,48.04,48.05,47.96,48.05,21857.0,43.6613,43.6704,43.5886,43.6704,21857.0
2021-03-18 10:15:00,48.04,48.27,47.97,48.26,66964.0,43.6613,43.8704,43.5977,43.8613,66964.0
2021-03-18 10:20:00,48.25,48.41,48.22,48.36,33484.0,43.8522,43.9976,43.8249,43.9522,33484.0
2021-03-18 10:25:00,48.36,48.43,48.34,48.4,26447.0,43.9522,44.0158,43.934,43.9885,26447.0
2021-03-18 10:30:00,48.39,48.61,48.39,48.58,65574.0,43.9794,44.1794,43.9794,44.1521,65574.0
2021-03-18 10:35:00,48.57,48.64,48.5,48.53,40470.0,44.143,44.2067,44.0794,44.1067,40470.0
2021-03-18 10:40:00,48.53,48.59,48.4,48.52,29994.0,44.1067,44.1612,43.9885,44.0976,29994.0
2021-03-18 10:45:00,48.51,48.56,48.42,48.44,16659.0,44.0885,44.1339,44.0067,44.0249,16659.0
2021-03-18 10:50:00,48.46,48.46,48.25,48.3,24189.0,44.0431,44.0431,43.8522,43.8976,24189.0
2021-03-18 10:55:00,48.31,48.34,48.25,48.34,24752.0,43.9067,43.934,43.8522,43.934,24752.0
2021-03-18 11:00:00,48.36,48.38,48.27,48.38,35208.0,43.9522,43.9704,43.8704,43.9704,35208.0
2021-03-18 11:05:00,48.41,48.55,48.41,48.53,133951.0,43.9976,44.1249,43.9976,44.1067,133951.0
2021-03-18 11:10:00,48.53,48.63,48.53,48.63,30667.0,44.1067,44.1976,44.1067,44.1976,30667.0
2021-03-18 11:15:00,48.62,48.71,48.61,48.7,36924.0,44.1885,44.2703,44.1794,44.2612,36924.0
2021-03-18 11:20:00,48.7,48.81,48.7,48.79,33144.0,44.2612,44.3612,44.2612,44.343,33144.0
2021-03-18 11:25:00,48.8,48.81,48.66,48.79,107505.0,44.3521,44.3612,44.2248,44.343,107505.0
2021-03-18 11:30:00,48.79,48.87,48.77,48.83,74684.0,44.343,44.4157,44.3248,44.3793,74684.0
2021-03-18 11:35:00,48.83,48.84,48.63,48.65,33536.0,44.3793,44.3884,44.1976,44.2157,33536.0
2021-03-18 11:40:00,48.64,48.71,48.62,48.66,27169.0,44.2067,44.2703,44.1885,44.2248,27169.0
2021-03-18 11:45:00,48.68,48.69,48.62,48.66,22313.0,44.243,44.2521,44.1885,44.2248,22313.0
2021-03-18 11:50:00,48.66,48.75,48.66,48.68,19562.0,44.2248,44.3066,44.2248,44.243,19562.0
2021-03-18 11:55:00,48.68,48.75,48.66,48.73,17374.0,44.243,44.3066,44.2248,44.2885,17374.0
2021-03-18 12:00:00,48.75,48.85,48.75,48.79,22973.0,44.3066,44.3975,44.3066,44.343,22973.0
2021-03-18 12:05:00,48.79,48.79,48.69,48.7,22688.0,44.343,44.343,44.2521,44.2612,22688.0
2021-03-18 12:10:00,48.69,48.76,48.65,48.66,24881.0,44.2521,44.3157,44.2157,44.2248,24881.0
2021-03-18 12:15:00,48.66,48.69,48.55,48.68,50885.0,44.2248,44.2521,44.1249,44.243,50885.0
2021-03-18 12:20:00,48.69,49.0,48.69,48.83,206028.0,44.2521,44.5338,44.2521,44.3793,206028.0
2021-03-18 12:25:00,48.82,48.97,48.66,48.67,72902.0,44.3702,44.5066,44.2248,44.2339,72902.0
2021-03-18 12:30:00,48.67,48.76,48.51,48.58,89758.0,44.2339,44.3157,44.0885,44.1521,89758.0
2021-03-18 12:35:00,48.58,48.66,48.51,48.63,53536.0,44.1521,44.2248,44.0885,44.1976,53536.0
2021-03-18 12:40:00,48.64,48.75,48.62,48.74,23629.0,44.2067,44.3066,44.1885,44.2975,23629.0
2021-03-18 12:45:00,48.75,48.77,48.68,48.68,28277.0,44.3066,44.3248,44.243,44.243,28277.0
2021-03-18 12:50:00,48.68,48.73,48.59,48.59,47148.0,44.243,44.2885,44.1612,44.1612,47148.0
2021-03-18 12:55:00,48.59,48.6,48.41,48.53,66133.0,44.1612,44.1703,43.9976,44.1067,66133.0
2021-03-18 13:00:00,48.53,48.6,48.49,48.56,50321.0,44.1067,44.1703,44.0703,44.1339,50321.0
2021-03-18 13:05:00,48.55,48.63,48.54,48.59,32596.0,44.1249,44.1976,44.1158,44.1612,32596.0
2021-03-18 13:10:00,48.6,48.63,48.5,48.61,34605.0,44.1703,44.1976,44.0794,44.1794,34605.0
2021-03-18 13:15:00,48.58,48.61,48.54,48.57,28524.0,44.1521,44.1794,44.1158,44.143,28524.0
2021-03-18 13:20:00,48.56,48.63,48.56,48.59,90484.0,44.1339,44.1976,44.1339,44.1612,90484.0
2021-03-18 13:25:00,48.59,48.61,48.54,48.56,39441.0,44.1612,44.1794,44.1158,44.1339,39441.0
2021-03-18 13:30:00,48.56,48.61,48.51,48.61,59431.0,44.1339,44.1794,44.0885,44.1794,59431.0
2021-03-18 13:35:00,48.61,48.64,48.6,48.62,12751.0,44.1794,44.2067,44.1703,44.1885,12751.0
2021-03-18 13:40:00,48.63,48.69,48.61,48.66,19915.0,44.1976,44.2521,44.1794,44.2248,19915.0
2021-03-18 13:45:00,48.66,48.67,48.58,48.59,31044.0,44.2248,44.2339,44.1521,44.1612,31044.0
2021-03-18 13:50:00,48.6,48.67,48.59,48.66,20362.0,44.1703,44.2339,44.1612,44.2248,20362.0
2021-03-18 13:55:00,48.66,48.66,48.56,48.58,27065.0,44.2248,44.2248,44.1339,44.1521,27065.0
2021-03-18 14:00:00,48.59,48.6,48.48,48.58,67223.0,44.1612,44.1703,44.0612,44.1521,67223.0
2021-03-18 14:05:00,48.57,48.58,48.51,48.53,31887.0,44.143,44.1521,44.0885,44.1067,31887.0
2021-03-18 14:10:00,48.53,48.57,48.49,48.57,49549.0,44.1067,44.143,44.0703,44.143,49549.0
2021-03-18 14:15:00,48.57,48.57,48.47,48.47,71784.0,44.143,44.143,44.0521,44.0521,71784.0
2021-03-18 14:20:00,48.44,48.48,48.39,48.48,50953.0,44.0249,44.0612,43.9794,44.0612,50953.0
2021-03-18 14:25:00,48.48,48.54,48.45,48.52,38825.0,44.0612,44.1158,44.034,44.0976,38825.0
2021-03-18 14:30:00,48.52,48.53,48.4,48.42,56577.0,44.0976,44.1067,43.9885,44.0067,56577.0
2021-03-18 14:35:00,48.42,48.44,48.31,48.43,36924.0,44.0067,44.0249,43.9067,44.0158,36924.0
2021-03-18 14:40:00,48.42,48.42,48.27,48.34,34826.0,44.0067,44.0067,43.8704,43.934,34826.0
2021-03-18 14:45:00,48.34,48.49,48.34,48.48,42068.0,43.934,44.0703,43.934,44.0612,42068.0
2021-03-18 14:50:00,48.5,48.53,48.38,48.4,30952.0,44.0794,44.1067,43.9704,43.9885,30952.0
2021-03-18 14:55:00,48.4,48.44,48.36,48.39,28471.0,43.9885,44.0249,43.9522,43.9794,28471.0
2021-03-18 15:00:00,48.38,48.39,48.28,48.28,35934.0,43.9704,43.9794,43.8795,43.8795,35934.0
2021-03-18 15:05:00,48.29,48.29,48.18,48.23,41005.0,43.8886,43.8886,43.7886,43.834,41005.0
2021-03-18 15:10:00,48.24,48.3,48.2,48.25,101562.0,43.8431,43.8976,43.8068,43.8522,101562.0
2021-03-18 15:15:00,48.23,48.24,48.12,48.13,31509.0,43.834,43.8431,43.734,43.7431,31509.0
2021-03-18 15:20:00,48.14,48.15,47.84,47.89,55966.0,43.7522,43.7613,43.4796,43.525,55966.0
2021-03-18 15:25:00,47.89,47.94,47.8,47.93,58594.0,43.525,43.5705,43.4432,43.5614,58594.0
2021-03-18 15:30:00,47.92,48.02,47.9,47.91,78878.0,43.5523,43.6432,43.5341,43.5432,78878.0
2021-03-18 15:35:00,47.91,48.06,47.86,47.88,79131.0,43.5432,43.6795,43.4977,43.5159,79131.0
2021-03-18 15:40:00,47.88,47.91,47.74,47.87,84586.0,43.5159,43.5432,43.3887,43.5068,84586.0
2021-03-18 15:45:00,47.87,47.9,47.74,47.8,109865.0,43.5068,43.5341,43.3887,43.4432,109865.0
2021-03-18 15:50:00,47.79,47.92,47.75,47.83,207464.0,43.4341,43.5523,43.3978,43.4705,207464.0
2021-03-18 15:55:00,47.82,47.96,47.8,47.81,337341.0,43.4614,43.5886,43.4432,43.4523,337341.0
2021-03-19 09:30:00,47.49,47.5,46.91,47.01,628427.0,43.1615,43.1706,42.6343,42.7252,628427.0
2021-03-19 09:35:00,47.02,47.24,46.96,47.01,35495.0,42.7343,42.9343,42.6798,42.7252,35495.0
2021-03-19 09:40:00,47.0,47.0,46.72,46.78,35442.0,42.7161,42.7161,42.4617,42.5162,35442.0
2021-03-19 09:45:00,46.75,46.75,46.56,46.6,29746.0,42.4889,42.4889,42.3162,42.3526,29746.0
2021-03-19 09:50:00,46.62,47.18,46.62,47.08,35223.0,42.3708,42.8797,42.3708,42.7888,35223.0
2021-03-19 09:55:00,47.09,47.17,46.96,47.14,33776.0,42.7979,42.8706,42.6798,42.8434,33776.0
2021-03-19 10:00:00,47.12,47.28,47.1,47.26,33987.0,42.8252,42.9706,42.807,42.9524,33987.0
2021-03-19 10:05:00,47.25,47.32,47.18,47.31,42481.0,42.9433,43.007,42.8797,42.9979,42481.0
2021-03-19 10:10:00,47.31,47.46,47.25,47.45,32638.0,42.9979,43.1342,42.9433,43.1251,32638.0
2021-03-19 10:15:00,47.45,47.61,47.39,47.59,41856.0,43.1251,43.2705,43.0706,43.2524,41856.0
2021-03-19 10:20:00,47.6,47.61,47.47,47.49,24602.0,43.2614,43.2705,43.1433,43.1615,24602.0
2021-03-19 10:25:00,47.49,47.49,47.39,47.4,32086.0,43.1615,43.1615,43.0706,43.0797,32086.0
2021-03-19 10:30:00,47.41,47.47,47.18,47.26,65311.0,43.0888,43.1433,42.8797,42.9524,65311.0
2021-03-19 10:35:00,47.27,47.3,47.23,47.29,50746.0,42.9615,42.9888,42.9252,42.9797,50746.0
2021-03-19 10:40:00,47.29,47.35,47.28,47.32,84679.0,42.9797,43.0342,42.9706,43.007,84679.0
2021-03-19 10:45:00,47.33,47.46,47.32,47.46,45646.0,43.0161,43.1342,43.007,43.1342,45646.0
2021-03-19 10:50:00,47.46,47.59,47.46,47.57,29907.0,43.1342,43.2524,43.1342,43.2342,29907.0
2021-03-19 10:55:00,47.56,47.56,47.43,47.53,29507.0,43.2251,43.2251,43.1069,43.1978,29507.0
2021-03-19 11:00:00,47.52,47.54,47.39,47.41,40247.0,43.1887,43.2069,43.0706,43.0888,40247.0
2021-03-19 11:05:00,47.41,47.52,47.39,47.46,31384.0,43.0888,43.1887,43.0706,43.1342,31384.0
2021-03-19 11:10:00,47.47,47.49,47.35,47.45,46340.0,43.1433,43.1615,43.0342,43.1251,46340.0
2021-03-19 11:15:00,47.45,47.49,47.35,47.48,34491.0,43.1251,43.1615,43.0342,43.1524,34491.0
2021-03-19 11:20:00,47.47,47.49,47.36,47.4,39216.0,43.1433,43.1615,43.0433,43.0797,39216.0
2021-03-19 11:25:00,47.4,47.43,47.29,47.33,32977.0,43.0797,43.1069,42.9797,43.0161,32977.0
2021-03-19 11:30:00,47.33,47.44,47.29,47.43,35355.0,43.0161,43.116,42.9797,43.1069,35355.0
2021-03-19 11:35:00,47.43,47.46,47.36,47.41,24259.0,43.1069,43.1342,43.0433,43.0888,24259.0
2021-03-19 11:40:00,47.41,47.48,47.4,47.48,24080.0,43.0888,43.1524,43.0797,43.1524,24080.0
2021-03-19 11:45:00,47.48,47.55,47.42,47.46,44418.0,43.1524,43.216,43.0979,43.1342,44418.0
2021-03-19 11:50:00,47.45,47.5,47.4,47.5,32073.0,43.1251,43.1706,43.0797,43.1706,32073.0
2021-03-19 11:55:00,47.5,47.55,47.45,47.45,27288.0,43.1706,43.216,43.1251,43.1251,27288.0
2021-03-19 12:00:00,47.45,47.55,47.45,47.51,28574.0,43.1251,43.216,43.1251,43.1796,28574.0
2021-03-19 12:05:00,47.5,47.54,47.42,47.43,30673.0,43.1706,43.2069,43.0979,43.1069,30673.0
2021-03-19 12:10:00,47.43,47.48,47.39,47.48,28976.0,43.1069,43.1524,43.0706,43.1524,28976.0
2021-03-19 12:15:00,47.48,47.62,47.48,47.54,23084.0,43.1524,43.2796,43.1524,43.2069,23084.0
2021-03-19 12:20:00,47.53,47.57,47.5,47.51,19975.0,43.1978,43.2342,43.1706,43.1796,19975.0
2021-03-19 12:25:00,47.52,47.61,47.52,47.58,16361.0,43.1887,43.2705,43.1887,43.2433,16361.0
2021-03-19 12:30:00,47.58,47.58,47.41,47.43,21300.0,43.2433,43.2433,43.0888,43.1069,21300.0
2021-03-19 12:35:00,47.43,47.47,47.39,47.47,28234.0,43.1069,43.1433,43.0706,43.1433,28234.0
2021-03-19 12:40:00,47.46,47.5,47.46,47.5,19801.0,43.1342,43.1706,43.1342,43.1706,19801.0
2021-03-19 12:45:00,47.49,47.54,47.46,47.47,21603.0,43.1615,43.2069,43.1342,43.1433,21603.0
2021-03-19 12:50:00,47.47,47.48,47.44,47.44,16042.0,43.1433,43.1524,43.116,43.116,16042.0
2021-03-19 12:55:00,47.44,47.45,47.34,47.37,17806.0,43.116,43.1251,43.0251,43.0524,17806.0
2021-03-19 13:00:00,47.37,47.41,47.3,47.4,22674.0,43.0524,43.0888,42.9888,43.0797,22674.0
2021-03-19 13:05:00,47.4,47.46,47.38,47.45,13129.0,43.0797,43.1342,43.0615,43.1251,13129.0
2021-03-19 13:10:00,47.45,47.47,47.4,47.46,18402.0,43.1251,43.1433,43.0797,43.1342,18402.0
2021-03-19 13:15:00,47.46,47.49,47.4,47.45,19941.0,43.1342,43.1615,43.0797,43.1251,19941.0
2021-03-19 13:20:00,47.46,47.51,47.45,47.49,14708.0,43.1342,43.1796,43.1251,43.1615,14708.0
2021-03-19 13:25:00,47.49,47.51,47.43,47.43,14155.0,43.1615,43.1796,43.1069,43.1069,14155.0
2021-03-19 13:30:00,47.44,47.46,47.36,47.38,16481.0,43.116,43.1342,43.0433,43.0615,16481.0
2021-03-19 13:35:00,47.4,47.5,47.36,47.49,31639.0,43.0797,43.1706,43.0433,43.1615,31639.0
2021-03-19 13:40:00,47.5,47.54,47.44,47.51,28413.0,43.1706,43.2069,43.116,43.1796,28413.0
2021-03-19 13:45:00,47.52,47.54,47.47,47.48,10774.0,43.1887,43.2069,43.1433,43.1524,10774.0
2021-03-19 13:50:00,47.48,47.5,47.47,47.49,14161.0,43.1524,43.1706,43.1433,43.1615,14161.0
2021-03-19 13:55:00,47.49,47.5,47.44,47.48,15929.0,43.1615,43.1706,43.116,43.1524,15929.0
2021-03-19 14:00:00,47.48,47.57,47.42,47.43,24464.0,43.1524,43.2342,43.0979,43.1069,24464.0
2021-03-19 14:05:00,47.44,47.49,47.41,47.41,19912.0,43.116,43.1615,43.0888,43.0888,19912.0
2021-03-19 14:10:00,47.41,47.43,47.36,47.39,16394.0,43.0888,43.1069,43.0433,43.0706,16394.0
2021-03-19 14:15:00,47.39,47.43,47.35,47.37,39105.0,43.0706,43.1069,43.0342,43.0524,39105.0
2021-03-19 14:20:00,47.37,47.39,47.31,47.36,30753.0,43.0524,43.0706,42.9979,43.0433,30753.0
2021-03-19 14:25:00,47.35,47.37,47.31,47.33,49048.0,43.0342,43.0524,42.9979,43.0161,49048.0
2021-03-19 14:30:00,47.34,47.42,47.3,47.3,34067.0,43.0251,43.0979,42.9888,42.9888,34067.0
2021-03-19 14:35:00,47.28,47.33,47.25,47.31,26124.0,42.9706,43.0161,42.9433,42.9979,26124.0
2021-03-19 14:40:00,47.32,47.41,47.32,47.37,48584.0,43.007,43.0888,43.007,43.0524,48584.0
2021-03-19 14:45:00,47.37,47.42,47.34,47.41,21779.0,43.0524,43.0979,43.0251,43.0888,21779.0
2021-03-19 14:50:00,47.41,47.47,47.35,47.36,29040.0,43.0888,43.1433,43.0342,43.0433,29040.0
2021-03-19 14:55:00,47.36,47.5,47.36,47.5,26193.0,43.0433,43.1706,43.0433,43.1706,26193.0
2021-03-19 15:00:00,47.51,47.51,47.34,47.35,102240.0,43.1796,43.1796,43.0251,43.0342,102240.0
2021-03-19 15:05:00,47.37,47.44,47.34,47.43,22947.0,43.0524,43.116,43.0251,43.1069,22947.0
2021-03-19 15:10:00,47.42,47.47,47.4,47.42,31830.0,43.0979,43.1433,43.0797,43.0979,31830.0
2021-03-19 15:15:00,47.42,47.45,47.35,47.38,37950.0,43.0979,43.1251,43.0342,43.0615,37950.0
2021-03-19 15:20:00,47.38,47.43,47.38,47.42,49775.0,43.0615,43.1069,43.0615,43.0979,49775.0
2021-03-19 15:25:00,47.42,47.43,47.33,47.33,50865.0,43.0979,43.1069,43.0161,43.0161,50865.0
2021-03-19 15:30:00,47.33,47.37,47.25,47.3,46865.0,43.0161,43.0524,42.9433,42.9888,46865.0
2021-03-19 15:35:00,47.3,47.5,47.29,47.39,85393.0,42.9888,43.1706,42.9797,43.0706,85393.0
2021-03-19 15:40:00,47.39,47.43,47.28,47.32,101039.0,43.0706,43.1069,42.9706,43.007,101039.0
2021-03-19 15:45:00,47.32,47.34,47.14,47.17,129446.0,43.007,43.0251,42.8434,42.8706,129446.0
2021-03-19 15:50:00,47.17,47.24,46.97,46.99,301048.0,42.8706,42.9343,42.6889,42.707,301048.0
2021-03-19 15:55:00,46.99,47.03,46.8,46.82,587141.0,42.707,42.7434,42.5344,42.5525,587141.0
2021-03-22 09:30:00,46.56,46.65,46.06,46.06,93867.0,42.3162,42.398,41.8618,41.8618,93867.0
2021-03-22 09:35:00,46.05,46.16,45.82,46.15,48804.0,41.8527,41.9527,41.6437,41.9436,48804.0
2021-03-22 09:40:00,46.16,46.28,46.04,46.28,44984.0,41.9527,42.0618,41.8436,42.0618,44984.0
2021-03-22 09:45:00,46.31,46.46,46.25,46.46,40493.0,42.089,42.2254,42.0345,42.2254,40493.0
2021-03-22 09:50:00,46.46,46.56,46.32,46.34,43261.0,42.2254,42.3162,42.0981,42.1163,43261.0
2021-03-22 09:55:00,46.34,46.34,46.1,46.18,30107.0,42.1163,42.1163,41.8982,41.9709,30107.0
2021-03-22 10:00:00,46.19,46.29,46.17,46.27,50198.0,41.98,42.0708,41.9618,42.0527,50198.0
2021-03-22 10:05:00,46.27,46.34,46.21,46.29,33690.0,42.0527,42.1163,41.9981,42.0708,33690.0
2021-03-22 10:10:00,46.32,46.32,46.21,46.29,23907.0,42.0981,42.0981,41.9981,42.0708,23907.0
2021-03-22 10:15:00,46.28,46.3,46.15,46.15,28648.0,42.0618,42.0799,41.9436,41.9436,28648.0
2021-03-22 10:20:00,46.15,46.16,45.95,46.05,62802.0,41.9436,41.9527,41.7618,41.8527,62802.0
2021-03-22 10:25:00,46.04,46.19,46.0,46.09,38185.0,41.8436,41.98,41.8073,41.8891,38185.0
2021-03-22 10:30:00,46.11,46.25,46.06,46.19,23239.0,41.9073,42.0345,41.8618,41.98,23239.0
2021-03-22 10:35:00,46.17,46.26,46.13,46.26,21533.0,41.9618,42.0436,41.9254,42.0436,21533.0
2021-03-22 10:40:00,46.27,46.42,46.23,46.42,13955.0,42.0527,42.189,42.0163,42.189,13955.0
2021-03-22 10:45:00,46.44,46.49,46.38,46.41,30950.0,42.2072,42.2526,42.1526,42.1799,30950.0
2021-03-22 10:50:00,46.41,46.41,46.25,46.27,19109.0,42.1799,42.1799,42.0345,42.0527,19109.0
2021-03-22 10:55:00,46.27,46.35,46.23,46.23,35349.0,42.0527,42.1254,42.0163,42.0163,35349.0
2021-03-22 11:00:00,46.23,46.37,46.18,46.33,21173.0,42.0163,42.1436,41.9709,42.1072,21173.0
2021-03-22 11:05:00,46.33,46.37,46.24,46.25,19006.0,42.1072,42.1436,42.0254,42.0345,19006.0
2021-03-22 11:10:00,46.24,46.24,46.13,46.18,23344.0,42.0254,42.0254,41.9254,41.9709,23344.0
2021-03-22 11:15:00,46.17,46.24,46.15,46.22,19559.0,41.9618,42.0254,41.9436,42.0072,19559.0
2021-03-22 11:20:00,46.23,46.29,46.16,46.16,28500.0,42.0163,42.0708,41.9527,41.9527,28500.0
2021-03-22 11:25:00,46.15,46.18,46.1,46.17,24284.0,41.9436,41.9709,41.8982,41.9618,24284.0
2021-03-22 11:30:00,46.18,46.28,46.14,46.26,35063.0,41.9709,42.0618,41.9345,42.0436,35063.0
2021-03-22 11:35:00,46.26,46.3,46.21,46.23,13233.0,42.0436,42.0799,41.9981,42.0163,13233.0
2021-03-22 11:40:00,46.23,46.35,46.17,46.35,14140.0,42.0163,42.1254,41.9618,42.1254,14140.0
2021-03-22 11:45:00,46.36,46.36,46.23,46.23,20296.0,42.1345,42.1345,42.0163,42.0163,20296.0
2021-03-22 11:50:00,46.26,46.29,46.21,46.22,10396.0,42.0436,42.0708,41.9981,42.0072,10396.0
2021-03-22 11:55:00,46.21,46.32,46.21,46.32,13365.0,41.9981,42.0981,41.9981,42.0981,13365.0
2021-03-22 12:00:00,46.31,46.33,46.2,46.2,24327.0,42.089,42.1072,41.9891,41.9891,24327.0
2021-03-22 12:05:00,46.2,46.2,46.09,46.13,30342.0,41.9891,41.9891,41.8891,41.9254,30342.0
2021-03-22 12:10:00,46.13,46.14,46.05,46.08,30940.0,41.9254,41.9345,41.8527,41.88,30940.0
2021-03-22 12:15:00,46.08,46.12,46.05,46.11,18668.0,41.88,41.9163,41.8527,41.9073,18668.0
2021-03-22 12:20:00,46.1,46.11,46.02,46.05,20897.0,41.8982,41.9073,41.8255,41.8527,20897.0
2021-03-22 12:25:00,46.05,46.11,46.02,46.1,19957.0,41.8527,41.9073,41.8255,41.8982,19957.0
2021-03-22 12:30:00,46.1,46.14,46.09,46.14,23681.0,41.8982,41.9345,41.8891,41.9345,23681.0
2021-03-22 12:35:00,46.14,46.19,46.12,46.12,32932.0,41.9345,41.98,41.9163,41.9163,32932.0
2021-03-22 12:40:00,46.12,46.14,46.08,46.11,30653.0,41.9163,41.9345,41.88,41.9073,30653.0
2021-03-22 12:45:00,46.11,46.21,46.1,46.2,26111.0,41.9073,41.9981,41.8982,41.9891,26111.0
2021-03-22 12:50:00,46.18,46.2,46.1,46.12,18567.0,41.9709,41.9891,41.8982,41.9163,18567.0
2021-03-22 12:55:00,46.11,46.13,46.08,46.12,16598.0,41.9073,41.9254,41.88,41.9163,16598.0
2021-03-22 13:00:00,46.13,46.13,46.09,46.09,14705.0,41.9254,41.9254,41.8891,41.8891,14705.0
2021-03-22 13:05:00,46.09,46.11,46.0,46.03,24823.0,41.8891,41.9073,41.8073,41.8345,24823.0
2021-03-22 13:10:00,46.02,46.17,46.02,46.12,24871.0,41.8255,41.9618,41.8255,41.9163,24871.0
2021-03-22 13:15:00,46.14,46.22,46.12,46.21,17676.0,41.9345,42.0072,41.9163,41.9981,17676.0
2021-03-22 13:20:00,46.21,46.27,46.21,46.25,19050.0,41.9981,42.0527,41.9981,42.0345,19050.0
2021-03-22 13:25:00,46.25,46.27,46.2,46.26,15115.0,42.0345,42.0527,41.9891,42.0436,15115.0
2021-03-22 13:30:00,46.26,46.32,46.26,46.31,27041.0,42.0436,42.0981,42.0436,42.089,27041.0
2021-03-22 13:35:00,46.3,46.31,46.26,46.27,20222.0,42.0799,42.089,42.0436,42.0527,20222.0
2021-03-22 13:40:00,46.28,46.35,46.26,46.29,18100.0,42.0618,42.1254,42.0436,42.0708,18100.0
2021-03-22 13:45:00,46.29,46.3,46.25,46.27,15343.0,42.0708,42.0799,42.0345,42.0527,15343.0
2021-03-22 13:50:00,46.27,46.28,46.23,46.26,11882.0,42.0527,42.0618,42.0163,42.0436,11882.0
2021-03-22 13:55:00,46.25,46.34,46.25,46.32,16190.0,42.0345,42.1163,42.0345,42.0981,16190.0
2021-03-22 14:00:00,46.32,46.36,46.29,46.34,15051.0,42.0981,42.1345,42.0708,42.1163,15051.0
2021-03-22 14:05:00,46.34,46.37,46.33,46.36,22417.0,42.1163,42.1436,42.1072,42.1345,22417.0
2021-03-22 14:10:00,46.36,46.36,46.24,46.28,26198.0,42.1345,42.1345,42.0254,42.0618,26198.0
2021-03-22 14:15:00,46.28,46.3,46.23,46.23,23930.0,42.0618,42.0799,42.0163,42.0163,23930.0
2021-03-22 14:20:00,46.24,46.3,46.23,46.28,22231.0,42.0254,42.0799,42.0163,42.0618,22231.0
2021-03-22 14:25:00,46.29,46.32,46.23,46.23,25673.0,42.0708,42.0981,42.0163,42.0163,25673.0
2021-03-22 14:30:00,46.24,46.32,46.23,46.31,18767.0,42.0254,42.0981,42.0163,42.089,18767.0
2021-03-22 14:35:00,46.31,46.39,46.29,46.37,26456.0,42.089,42.1617,42.0708,42.1436,26456.0
2021-03-22 14:40:00,46.36,46.36,46.24,46.24,23125.0,42.1345,42.1345,42.0254,42.0254,23125.0
2021-03-22 14:45:00,46.24,46.33,46.22,46.31,20550.0,42.0254,42.1072,42.0072,42.089,20550.0
2021-03-22 14:50:00,46.32,46.33,46.28,46.3,21103.0,42.0981,42.1072,42.0618,42.0799,21103.0
2021-03-22 14:55:00,46.3,46.34,46.27,46.31,46104.0,42.0799,42.1163,42.0527,42.089,46104.0
2021-03-22 15:00:00,46.31,46.37,46.31,46.36,24989.0,42.089,42.1436,42.089,42.1345,24989.0
2021-03-22 15:05:00,46.36,46.41,46.35,46.36,19599.0,42.1345,42.1799,42.1254,42.1345,19599.0
2021-03-22 15:10:00,46.36,46.36,46.3,46.34,21871.0,42.1345,42.1345,42.0799,42.1163,21871.0
2021-03-22 15:15:00,46.34,46.35,46.27,46.3,29207.0,42.1163,42.1254,42.0527,42.0799,29207.0
2021-03-22 15:20:00,46.31,46.39,46.31,46.35,53660.0,42.089,42.1617,42.089,42.1254,53660.0
2021-03-22 15:25:00,46.34,46.35,46.26,46.27,37883.0,42.1163,42.1254,42.0436,42.0527,37883.0
2021-03-22 15:30:00,46.27,46.3,46.14,46.19,57212.0,42.0527,42.0799,41.9345,41.98,57212.0
2021-03-22 15:35:00,46.19,46.25,46.15,46.23,48208.0,41.98,42.0345,41.9436,42.0163,48208.0
2021-03-22 15:40:00,46.23,46.27,46.16,46.22,70132.0,42.0163,42.0527,41.9527,42.0072,70132.0
2021-03-22 15:45:00,46.22,46.25,46.18,46.2,82071.0,42.0072,42.0345,41.9709,41.9891,82071.0
2021-03-22 15:50:00,46.2,46.25,46.2,46.25,107638.0,41.9891,42.0345,41.9891,42.0345,107638.0
2021-03-22 15:55:00,46.25,46.31,46.18,46.23,359600.0,42.0345,42.089,41.9709,42.0163,359600.0
2021-03-23 09:30:00,45.72,46.02,45.61,45.77,81189.0,41.5528,41.8255,41.4528,41.5982,81189.0
2021-03-23 09:35:00,45.76,46.09,45.73,46.05,34054.0,41.5892,41.8891,41.5619,41.8527,34054.0
2021-03-23 09:40:00,46.07,46.19,46.05,46.13,17209.0,41.8709,41.98,41.8527,41.9254,17209.0
2021-03-23 09:45:00,46.12,46.14,45.92,46.0,29605.0,41.9163,41.9345,41.7346,41.8073,29605.0
2021-03-23 09:50:00,45.99,46.04,45.9,45.97,29214.0,41.7982,41.8436,41.7164,41.78,29214.0
2021-03-23 09:55:00,45.97,45.98,45.91,45.94,26200.0,41.78,41.7891,41.7255,41.7527,26200.0
2021-03-23 10:00:00,45.95,45.98,45.85,45.91,25615.0,41.7618,41.7891,41.671,41.7255,25615.0
2021-03-23 10:05:00,45.91,45.91,45.74,45.74,21368.0,41.7255,41.7255,41.571,41.571,21368.0
2021-03-23 10:10:00,45.74,45.77,45.66,45.74,19893.0,41.571,41.5982,41.4983,41.571,19893.0
2021-03-23 10:15:00,45.76,45.88,45.71,45.87,20114.0,41.5892,41.6982,41.5437,41.6891,20114.0
2021-03-23 10:20:00,45.86,45.93,45.79,45.79,17982.0,41.68,41.7437,41.6164,41.6164,17982.0
2021-03-23 10:25:00,45.79,45.85,45.68,45.71,18270.0,41.6164,41.671,41.5164,41.5437,18270.0
2021-03-23 10:30:00,45.71,45.71,45.58,45.59,26987.0,41.5437,41.5437,41.4256,41.4346,26987.0
2021-03-23 10:35:00,45.59,45.59,45.4,45.46,29832.0,41.4346,41.4346,41.262,41.3165,29832.0
2021-03-23 10:40:00,45.46,45.46,45.33,45.36,14610.0,41.3165,41.3165,41.1983,41.2256,14610.0
2021-03-23 10:45:00,45.37,45.38,45.27,45.35,20025.0,41.2347,41.2438,41.1438,41.2165,20025.0
2021-03-23 10:50:00,45.34,45.38,45.27,45.33,18893.0,41.2074,41.2438,41.1438,41.1983,18893.0
2021-03-23 10:55:00,45.33,45.39,45.28,45.38,21566.0,41.1983,41.2529,41.1529,41.2438,21566.0
2021-03-23 11:00:00,45.37,45.38,45.29,45.32,23539.0,41.2347,41.2438,41.162,41.1893,23539.0
2021-03-23 11:05:00,45.31,45.38,45.15,45.16,43174.0,41.1802,41.2438,41.0348,41.0438,43174.0
2021-03-23 11:10:00,45.15,45.28,45.14,45.24,24413.0,41.0348,41.1529,41.0257,41.1166,24413.0
2021-03-23 11:15:00,45.24,45.43,45.24,45.39,22002.0,41.1166,41.2892,41.1166,41.2529,22002.0
2021-03-23 11:20:00,45.4,45.46,45.36,45.45,25255.0,41.262,41.3165,41.2256,41.3074,25255.0
2021-03-23 11:25:00,45.44,45.49,45.39,45.47,28131.0,41.2983,41.3438,41.2529,41.3256,28131.0
2021-03-23 11:30:00,45.48,45.5,45.43,45.47,21850.0,41.3347,41.3529,41.2892,41.3256,21850.0
2021-03-23 11:35:00,45.47,45.5,45.38,45.44,24150.0,41.3256,41.3529,41.2438,41.2983,24150.0
2021-03-23 11:40:00,45.44,45.48,45.38,45.43,18808.0,41.2983,41.3347,41.2438,41.2892,18808.0
2021-03-23 11:45:00,45.43,45.5,45.42,45.47,18035.0,41.2892,41.3529,41.2801,41.3256,18035.0
2021-03-23 11:50:00,45.46,45.46,45.36,45.39,15725.0,41.3165,41.3165,41.2256,41.2529,15725.0
2021-03-23 11:55:00,45.37,45.46,45.36,45.41,18160.0,41.2347,41.3165,41.2256,41.2711,18160.0
2021-03-23 12:00:00,45.41,45.42,45.33,45.36,36198.0,41.2711,41.2801,41.1983,41.2256,36198.0
2021-03-23 12:05:00,45.36,45.38,45.3,45.33,38219.0,41.2256,41.2438,41.1711,41.1983,38219.0
2021-03-23 12:10:00,45.32,45.4,45.28,45.38,27398.0,41.1893,41.262,41.1529,41.2438,27398.0
2021-03-23 12:15:00,45.39,45.41,45.34,45.41,22845.0,41.2529,41.2711,41.2074,41.2711,22845.0
2021-03-23 12:20:00,45.42,45.42,45.34,45.42,16391.0,41.2801,41.2801,41.2074,41.2801,16391.0
2021-03-23 12:25:00,45.42,45.42,45.32,45.36,23791.0,41.2801,41.2801,41.1893,41.2256,23791.0
2021-03-23 12:30:00,45.37,45.43,45.36,45.38,37918.0,41.2347,41.2892,41.2256,41.2438,37918.0
2021-03-23 12:35:00,45.37,45.5,45.36,45.48,25965.0,41.2347,41.3529,41.2256,41.3347,25965.0
2021-03-23 12:40:00,45.49,45.56,45.46,45.54,11120.0,41.3438,41.4074,41.3165,41.3892,11120.0
2021-03-23 12:45:00,45.54,45.58,45.52,45.57,8977.0,41.3892,41.4256,41.371,41.4165,8977.0
2021-03-23 12:50:00,45.56,45.57,45.52,45.57,11308.0,41.4074,41.4165,41.371,41.4165,11308.0
2021-03-23 12:55:00,45.57,45.57,45.52,45.54,10582.0,41.4165,41.4165,41.371,41.3892,10582.0
2021-03-23 13:00:00,45.54,45.56,45.5,45.54,17398.0,41.3892,41.4074,41.3529,41.3892,17398.0
2021-03-23 13:05:00,45.54,45.54,45.46,45.46,12153.0,41.3892,41.3892,41.3165,41.3165,12153.0
2021-03-23 13:10:00,45.45,45.48,45.4,45.47,11891.0,41.3074,41.3347,41.262,41.3256,11891.0
2021-03-23 13:15:00,45.47,45.58,45.47,45.58,13067.0,41.3256,41.4256,41.3256,41.4256,13067.0
2021-03-23 13:20:00,45.58,45.58,45.54,45.56,8213.0,41.4256,41.4256,41.3892,41.4074,8213.0
2021-03-23 13:25:00,45.56,45.6,45.54,45.59,12331.0,41.4074,41.4437,41.3892,41.4346,12331.0
2021-03-23 13:30:00,45.59,45.62,45.54,45.55,13748.0,41.4346,41.4619,41.3892,41.3983,13748.0
2021-03-23 13:35:00,45.55,45.59,45.53,45.55,11921.0,41.3983,41.4346,41.3801,41.3983,11921.0
2021-03-23 13:40:00,45.54,45.54,45.41,45.42,17203.0,41.3892,41.3892,41.2711,41.2801,17203.0
2021-03-23 13:45:00,45.42,45.43,45.36,45.43,15548.0,41.2801,41.2892,41.2256,41.2892,15548.0
2021-03-23 13:50:00,45.42,45.48,45.39,45.48,13500.0,41.2801,41.3347,41.2529,41.3347,13500.0
2021-03-23 13:55:00,45.49,45.49,45.39,45.44,18582.0,41.3438,41.3438,41.2529,41.2983,18582.0
2021-03-23 14:00:00,45.45,45.45,45.38,45.44,16719.0,41.3074,41.3074,41.2438,41.2983,16719.0
2021-03-23 14:05:00,45.43,45.45,45.34,45.43,19336.0,41.2892,41.3074,41.2074,41.2892,19336.0
2021-03-23 14:10:00,45.43,45.45,45.37,45.37,25746.0,41.2892,41.3074,41.2347,41.2347,25746.0
2021-03-23 14:15:00,45.37,45.38,45.33,45.34,15536.0,41.2347,41.2438,41.1983,41.2074,15536.0
2021-03-23 14:20:00,45.35,45.37,45.28,45.28,21079.0,41.2165,41.2347,41.1529,41.1529,21079.0
2021-03-23 14:25:00,45.28,45.29,45.22,45.24,32652.0,41.1529,41.162,41.0984,41.1166,32652.0
2021-03-23 14:30:00,45.24,45.28,45.21,45.26,25094.0,41.1166,41.1529,41.0893,41.1347,25094.0
2021-03-23 14:35:00,45.26,45.26,45.16,45.18,21383.0,41.1347,41.1347,41.0438,41.062,21383.0
2021-03-23 14:40:00,45.18,45.2,45.11,45.16,26073.0,41.062,41.0802,40.9984,41.0438,26073.0
2021-03-23 14:45:00,45.16,45.2,45.12,45.17,19187.0,41.0438,41.0802,41.0075,41.0529,19187.0
2021-03-23 14:50:00,45.18,45.22,45.13,45.14,15770.0,41.062,41.0984,41.0166,41.0257,15770.0
2021-03-23 14:55:00,45.14,45.15,45.05,45.07,29527.0,41.0257,41.0348,40.9439,40.962,29527.0
2021-03-23 15:00:00,45.07,45.2,45.01,45.18,36550.0,40.962,41.0802,40.9075,41.062,36550.0
2021-03-23 15:05:00,45.19,45.19,45.05,45.05,21443.0,41.0711,41.0711,40.9439,40.9439,21443.0
2021-03-23 15:10:00,45.06,45.06,44.99,45.04,41150.0,40.953,40.953,40.8893,40.9348,41150.0
2021-03-23 15:15:00,45.03,45.09,44.96,45.02,38453.0,40.9257,40.9802,40.8621,40.9166,38453.0
2021-03-23 15:20:00,45.02,45.02,44.93,44.97,56672.0,40.9166,40.9166,40.8348,40.8712,56672.0
2021-03-23 15:25:00,44.98,45.08,44.95,45.04,35235.0,40.8802,40.9711,40.853,40.9348,35235.0
2021-03-23 15:30:00,45.03,45.03,44.89,44.91,43443.0,40.9257,40.9257,40.7985,40.8166,43443.0
2021-03-23 15:35:00,44.9,44.93,44.81,44.82,54405.0,40.8075,40.8348,40.7257,40.7348,54405.0
2021-03-23 15:40:00,44.82,44.91,44.8,44.88,70396.0,40.7348,40.8166,40.7167,40.7894,70396.0
2021-03-23 15:45:00,44.88,44.98,44.86,44.89,68186.0,40.7894,40.8802,40.7712,40.7985,68186.0
2021-03-23 15:50:00,44.89,45.01,44.82,45.0,141277.0,40.7985,40.9075,40.7348,40.8984,141277.0
2021-03-23 15:55:00,45.01,45.05,44.95,44.98,221044.0,40.9075,40.9439,40.853,40.8802,221044.0
2021-03-24 09:30:00,45.6,45.9,45.32,45.88,82970.0,41.4437,41.7164,41.1893,41.6982,82970.0
2021-03-24 09:35:00,45.89,45.97,45.85,45.92,79110.0,41.7073,41.78,41.671,41.7346,79110.0
2021-03-24 09:40:00,45.93,46.06,45.87,46.01,53539.0,41.7437,41.8618,41.6891,41.8164,53539.0
2021-03-24 09:45:00,46.01,46.11,45.98,45.98,37181.0,41.8164,41.9073,41.7891,41.7891,37181.0
2021-03-24 09:50:00,45.98,45.98,45.47,45.47,35425.0,41.7891,41.7891,41.3256,41.3256,35425.0
2021-03-24 09:55:00,45.49,45.63,45.42,45.62,32029.0,41.3438,41.471,41.2801,41.4619,32029.0
2021-03-24 10:00:00,45.61,45.84,45.61,45.73,31865.0,41.4528,41.6619,41.4528,41.5619,31865.0
2021-03-24 10:05:00,45.76,45.87,45.74,45.82,25897.0,41.5892,41.6891,41.571,41.6437,25897.0
2021-03-24 10:10:00,45.81,46.0,45.81,45.93,30694.0,41.6346,41.8073,41.6346,41.7437,30694.0
2021-03-24 10:15:00,45.91,45.92,45.84,45.87,20228.0,41.7255,41.7346,41.6619,41.6891,20228.0
2021-03-24 10:20:00,45.89,45.92,45.8,45.8,26539.0,41.7073,41.7346,41.6255,41.6255,26539.0
2021-03-24 10:25:00,45.81,45.87,45.8,45.86,18075.0,41.6346,41.6891,41.6255,41.68,18075.0
2021-03-24 10:30:00,45.85,45.9,45.77,45.85,33197.0,41.671,41.7164,41.5982,41.671,33197.0
2021-03-24 10:35:00,45.87,46.02,45.87,45.92,68303.0,41.6891,41.8255,41.6891,41.7346,68303.0
2021-03-24 10:40:00,45.93,45.98,45.87,45.89,29597.0,41.7437,41.7891,41.6891,41.7073,29597.0
2021-03-24 10:45:00,45.9,46.12,45.9,46.09,29926.0,41.7164,41.9163,41.7164,41.8891,29926.0
2021-03-24 10:50:00,46.1,46.15,46.06,46.09,25837.0,41.8982,41.9436,41.8618,41.8891,25837.0
2021-03-24 10:55:00,46.08,46.1,46.02,46.08,24094.0,41.88,41.8982,41.8255,41.88,24094.0
2021-03-24 11:00:00,46.09,46.14,45.97,46.01,33430.0,41.8891,41.9345,41.78,41.8164,33430.0
2021-03-24 11:05:00,46.01,46.07,45.93,45.99,28684.0,41.8164,41.8709,41.7437,41.7982,28684.0
2021-03-24 11:10:00,46.0,46.03,45.85,45.86,24711.0,41.8073,41.8345,41.671,41.68,24711.0
2021-03-24 11:15:00,45.84,45.85,45.71,45.72,20360.0,41.6619,41.671,41.5437,41.5528,20360.0
2021-03-24 11:20:00,45.71,45.76,45.69,45.76,19180.0,41.5437,41.5892,41.5255,41.5892,19180.0
2021-03-24 11:25:00,45.76,45.79,45.7,45.72,24454.0,41.5892,41.6164,41.5346,41.5528,24454.0
2021-03-24 11:30:00,45.72,45.78,45.7,45.76,31420.0,41.5528,41.6073,41.5346,41.5892,31420.0
2021-03-24 11:35:00,45.76,45.84,45.75,45.76,26828.0,41.5892,41.6619,41.5801,41.5892,26828.0
2021-03-24 11:40:00,45.76,45.77,45.68,45.73,37213.0,41.5892,41.5982,41.5164,41.5619,37213.0
2021-03-24 11:45:00,45.73,45.78,45.7,45.77,29930.0,41.5619,41.6073,41.5346,41.5982,29930.0
2021-03-24 11:50:00,45.77,45.78,45.7,45.71,42273.0,41.5982,41.6073,41.5346,41.5437,42273.0
2021-03-24 11:55:00,45.7,45.71,45.62,45.63,26845.0,41.5346,41.5437,41.4619,41.471,26845.0
2021-03-24 12:00:00,45.63,45.74,45.61,45.73,48023.0,41.471,41.571,41.4528,41.5619,48023.0
2021-03-24 12:05:00,45.73,45.75,45.67,45.73,24067.0,41.5619,41.5801,41.5074,41.5619,24067.0
2021-03-24 12:10:00,45.72,45.83,45.7,45.77,26503.0,41.5528,41.6528,41.5346,41.5982,26503.0
2021-03-24 12:15:00,45.78,45.86,45.77,45.83,18124.0,41.6073,41.68,41.5982,41.6528,18124.0
2021-03-24 12:20:00,45.84,45.87,45.82,45.84,15966.0,41.6619,41.6891,41.6437,41.6619,15966.0
2021-03-24 12:25:00,45.84,45.87,45.8,45.87,19751.0,41.6619,41.6891,41.6255,41.6891,19751.0
2021-03-24 12:30:00,45.88,45.89,45.7,45.7,17075.0,41.6982,41.7073,41.5346,41.5346,17075.0
2021-03-24 12:35:00,45.7,45.81,45.69,45.8,13512.0,41.5346,41.6346,41.5255,41.6255,13512.0
2021-03-24 12:40:00,45.82,45.86,45.79,45.82,14492.0,41.6437,41.68,41.6164,41.6437,14492.0
2021-03-24 12:45:00,45.83,45.83,45.74,45.74,17191.0,41.6528,41.6528,41.571,41.571,17191.0
2021-03-24 12:50:00,45.75,45.75,45.64,45.71,10817.0,41.5801,41.5801,41.4801,41.5437,10817.0
2021-03-24 12:55:00,45.71,45.74,45.68,45.72,10281.0,41.5437,41.571,41.5164,41.5528,10281.0
2021-03-24 13:00:00,45.72,45.74,45.65,45.7,17968.0,41.5528,41.571,41.4892,41.5346,17968.0
2021-03-24 13:05:00,45.71,45.72,45.65,45.7,17716.0,41.5437,41.5528,41.4892,41.5346,17716.0
2021-03-24 13:10:00,45.68,45.68,45.57,45.58,13525.0,41.5164,41.5164,41.4165,41.4256,13525.0
2021-03-24 13:15:00,45.57,45.57,45.48,45.52,14075.0,41.4165,41.4165,41.3347,41.371,14075.0
2021-03-24 13:20:00,45.51,45.58,45.5,45.58,13861.0,41.3619,41.4256,41.3529,41.4256,13861.0
2021-03-24 13:25:00,45.58,45.59,45.52,45.55,11718.0,41.4256,41.4346,41.371,41.3983,11718.0
2021-03-24 13:30:00,45.57,45.64,45.57,45.61,12367.0,41.4165,41.4801,41.4165,41.4528,12367.0
2021-03-24 13:35:00,45.61,45.7,45.6,45.7,17240.0,41.4528,41.5346,41.4437,41.5346,17240.0
2021-03-24 13:40:00,45.7,45.71,45.52,45.52,21286.0,41.5346,41.5437,41.371,41.371,21286.0
2021-03-24 13:45:00,45.52,45.69,45.5,45.68,14185.0,41.371,41.5255,41.3529,41.5164,14185.0
2021-03-24 13:50:00,45.69,45.73,45.68,45.69,14927.0,41.5255,41.5619,41.5164,41.5255,14927.0
2021-03-24 13:55:00,45.69,45.72,45.66,45.7,12493.0,41.5255,41.5528,41.4983,41.5346,12493.0
2021-03-24 14:00:00,45.71,45.71,45.62,45.67,13923.0,41.5437,41.5437,41.4619,41.5074,13923.0
2021-03-24 14:05:00,45.67,45.71,45.65,45.7,15677.0,41.5074,41.5437,41.4892,41.5346,15677.0
2021-03-24 14:10:00,45.7,45.72,45.55,45.57,19676.0,41.5346,41.5528,41.3983,41.4165,19676.0
2021-03-24 14:15:00,45.56,45.62,45.48,45.59,22010.0,41.4074,41.4619,41.3347,41.4346,22010.0
2021-03-24 14:20:00,45.59,45.61,45.51,45.52,15872.0,41.4346,41.4528,41.3619,41.371,15872.0
2021-03-24 14:25:00,45.52,45.55,45.47,45.49,30317.0,41.371,41.3983,41.3256,41.3438,30317.0
2021-03-24 14:30:00,45.48,45.49,45.36,45.43,37676.0,41.3347,41.3438,41.2256,41.2892,37676.0
2021-03-24 14:35:00,45.43,45.43,45.28,45.31,45099.0,41.2892,41.2892,41.1529,41.1802,45099.0
2021-03-24 14:40:00,45.3,45.32,45.22,45.23,30626.0,41.1711,41.1893,41.0984,41.1075,30626.0
2021-03-24 14:45:00,45.24,45.42,45.18,45.41,48568.0,41.1166,41.2801,41.062,41.2711,48568.0
2021-03-24 14:50:00,45.41,45.42,45.26,45.27,29807.0,41.2711,41.2801,41.1347,41.1438,29807.0
2021-03-24 14:55:00,45.27,45.4,45.27,45.32,26273.0,41.1438,41.262,41.1438,41.1893,26273.0
2021-03-24 15:00:00,45.32,45.42,45.32,45.4,39699.0,41.1893,41.2801,41.1893,41.262,39699.0
2021-03-24 15:05:00,45.4,45.46,45.39,45.4,24284.0,41.262,41.3165,41.2529,41.262,24284.0
2021-03-24 15:10:00,45.41,45.44,45.34,45.34,43699.0,41.2711,41.2983,41.2074,41.2074,43699.0
2021-03-24 15:15:00,45.34,45.42,45.31,45.35,50317.0,41.2074,41.2801,41.1802,41.2165,50317.0
2021-03-24 15:20:00,45.34,45.35,45.23,45.31,47371.0,41.2074,41.2165,41.1075,41.1802,47371.0
2021-03-24 15:25:00,45.31,45.32,45.26,45.3,29062.0,41.1802,41.1893,41.1347,41.1711,29062.0
2021-03-24 15:30:00,45.3,45.32,45.19,45.21,42367.0,41.1711,41.1893,41.0711,41.0893,42367.0
2021-03-24 15:35:00,45.21,45.3,45.14,45.2,61373.0,41.0893,41.1711,41.0257,41.0802,61373.0
2021-03-24 15:40:00,45.2,45.23,45.07,45.08,62203.0,41.0802,41.1075,40.962,40.9711,62203.0
2021-03-24 15:45:00,45.09,45.18,45.07,45.08,75614.0,40.9802,41.062,40.962,40.9711,75614.0
2021-03-24 15:50:00,45.08,45.09,45.0,45.03,113558.0,40.9711,40.9802,40.8984,40.9257,113558.0
2021-03-24 15:55:00,45.03,45.07,44.97,44.98,164953.0,40.9257,40.962,40.8712,40.8802,164953.0
2021-03-25 09:30:00,45.06,45.19,44.64,44.64,96331.0,40.953,41.0711,40.5712,40.5712,96331.0
2021-03-25 09:35:00,44.64,44.79,44.54,44.61,35285.0,40.5712,40.7076,40.4804,40.544,35285.0
2021-03-25 09:40:00,44.63,44.82,44.58,44.82,31266.0,40.5621,40.7348,40.5167,40.7348,31266.0
2021-03-25 09:45:00,44.84,44.97,44.77,44.87,27068.0,40.753,40.8712,40.6894,40.7803,27068.0
2021-03-25 09:50:00,44.87,44.87,44.7,44.75,23045.0,40.7803,40.7803,40.6258,40.6712,23045.0
2021-03-25 09:55:00,44.73,44.9,44.66,44.78,30389.0,40.653,40.8075,40.5894,40.6985,30389.0
2021-03-25 10:00:00,44.76,44.94,44.67,44.9,30148.0,40.6803,40.8439,40.5985,40.8075,30148.0
2021-03-25 10:05:00,44.89,44.98,44.86,44.97,24835.0,40.7985,40.8802,40.7712,40.8712,24835.0
2021-03-25 10:10:00,44.96,44.98,44.85,44.85,25421.0,40.8621,40.8802,40.7621,40.7621,25421.0
2021-03-25 10:15:00,44.85,44.9,44.79,44.88,22028.0,40.7621,40.8075,40.7076,40.7894,22028.0
2021-03-25 10:20:00,44.87,45.02,44.8,44.99,38172.0,40.7803,40.9166,40.7167,40.8893,38172.0
2021-03-25 10:25:00,45.0,45.1,44.99,45.03,16526.0,40.8984,40.9893,40.8893,40.9257,16526.0
2021-03-25 10:30:00,45.03,45.14,45.03,45.03,30231.0,40.9257,41.0257,40.9257,40.9257,30231.0
2021-03-25 10:35:00,45.01,45.01,44.9,44.93,39433.0,40.9075,40.9075,40.8075,40.8348,39433.0
2021-03-25 10:40:00,44.92,44.92,44.78,44.81,25027.0,40.8257,40.8257,40.6985,40.7257,25027.0
2021-03-25 10:45:00,44.82,44.84,44.67,44.72,35172.0,40.7348,40.753,40.5985,40.6439,35172.0
2021-03-25 10:50:00,44.72,44.72,44.59,44.65,39583.0,40.6439,40.6439,40.5258,40.5803,39583.0
2021-03-25 10:55:00,44.64,44.83,44.61,44.82,48931.0,40.5712,40.7439,40.544,40.7348,48931.0
2021-03-25 11:00:00,44.81,44.81,44.65,44.7,30069.0,40.7257,40.7257,40.5803,40.6258,30069.0
2021-03-25 11:05:00,44.7,44.81,44.67,44.77,37362.0,40.6258,40.7257,40.5985,40.6894,37362.0
2021-03-25 11:10:00,44.77,44.97,44.74,44.96,110575.0,40.6894,40.8712,40.6621,40.8621,110575.0
2021-03-25 11:15:00,44.96,45.05,44.92,45.0,80062.0,40.8621,40.9439,40.8257,40.8984,80062.0
2021-03-25 11:20:00,45.01,45.14,45.0,45.13,51270.0,40.9075,41.0257,40.8984,41.0166,51270.0
2021-03-25 11:25:00,45.13,45.27,45.07,45.26,75622.0,41.0166,41.1438,40.962,41.1347,75622.0
2021-03-25 11:30:00,45.27,45.35,45.17,45.34,89224.0,41.1438,41.2165,41.0529,41.2074,89224.0
2021-03-25 11:35:00,45.35,45.37,45.26,45.29,43738.0,41.2165,41.2347,41.1347,41.162,43738.0
2021-03-25 11:40:00,45.29,45.31,45.22,45.27,22906.0,41.162,41.1802,41.0984,41.1438,22906.0
2021-03-25 11:45:00,45.27,45.34,45.21,45.3,20982.0,41.1438,41.2074,41.0893,41.1711,20982.0
2021-03-25 11:50:00,45.3,45.44,45.24,45.43,23518.0,41.1711,41.2983,41.1166,41.2892,23518.0
2021-03-25 11:55:00,45.43,45.54,45.4,45.53,24594.0,41.2892,41.3892,41.262,41.3801,24594.0
2021-03-25 12:00:00,45.53,45.6,45.49,45.53,42041.0,41.3801,41.4437,41.3438,41.3801,42041.0
2021-03-25 12:05:00,45.53,45.55,45.49,45.5,30656.0,41.3801,41.3983,41.3438,41.3529,30656.0
2021-03-25 12:10:00,45.52,45.57,45.49,45.5,23770.0,41.371,41.4165,41.3438,41.3529,23770.0
2021-03-25 12:15:00,45.5,45.68,45.5,45.68,54945.0,41.3529,41.5164,41.3529,41.5164,54945.0
2021-03-25 12:20:00,45.68,45.68,45.55,45.65,25948.0,41.5164,41.5164,41.3983,41.4892,25948.0
2021-03-25 12:25:00,45.65,45.67,45.59,45.67,44563.0,41.4892,41.5074,41.4346,41.5074,44563.0
2021-03-25 12:30:00,45.68,45.89,45.65,45.87,126331.0,41.5164,41.7073,41.4892,41.6891,126331.0
2021-03-25 12:35:00,45.88,45.9,45.81,45.89,44831.0,41.6982,41.7164,41.6346,41.7073,44831.0
2021-03-25 12:40:00,45.89,46.01,45.88,45.98,31638.0,41.7073,41.8164,41.6982,41.7891,31638.0
2021-03-25 12:45:00,45.99,46.06,45.98,46.04,40499.0,41.7982,41.8618,41.7891,41.8436,40499.0
2021-03-25 12:50:00,46.03,46.08,46.01,46.02,48979.0,41.8345,41.88,41.8164,41.8255,48979.0
2021-03-25 12:55:00,46.03,46.05,45.92,45.96,30159.0,41.8345,41.8527,41.7346,41.7709,30159.0
2021-03-25 13:00:00,45.96,45.96,45.84,45.94,34029.0,41.7709,41.7709,41.6619,41.7527,34029.0
2021-03-25 13:05:00,45.95,46.03,45.92,45.97,18191.0,41.7618,41.8345,41.7346,41.78,18191.0
2021-03-25 13:10:00,45.99,46.05,45.96,46.05,20442.0,41.7982,41.8527,41.7709,41.8527,20442.0
2021-03-25 13:15:00,46.04,46.13,46.03,46.06,37413.0,41.8436,41.9254,41.8345,41.8618,37413.0
2021-03-25 13:20:00,46.08,46.09,45.97,45.98,15443.0,41.88,41.8891,41.78,41.7891,15443.0
2021-03-25 13:25:00,45.98,46.02,45.92,45.92,22367.0,41.7891,41.8255,41.7346,41.7346,22367.0
2021-03-25 13:30:00,45.93,45.97,45.91,45.96,25576.0,41.7437,41.78,41.7255,41.7709,25576.0
2021-03-25 13:35:00,45.97,45.97,45.9,45.94,33920.0,41.78,41.78,41.7164,41.7527,33920.0
2021-03-25 13:40:00,45.95,46.16,45.95,46.13,39309.0,41.7618,41.9527,41.7618,41.9254,39309.0
2021-03-25 13:45:00,46.13,46.18,46.01,46.11,28044.0,41.9254,41.9709,41.8164,41.9073,28044.0
2021-03-25 13:50:00,46.11,46.15,46.08,46.15,24191.0,41.9073,41.9436,41.88,41.9436,24191.0
2021-03-25 13:55:00,46.17,46.18,46.09,46.11,50191.0,41.9618,41.9709,41.8891,41.9073,50191.0
2021-03-25 14:00:00,46.11,46.12,45.97,45.97,24173.0,41.9073,41.9163,41.78,41.78,24173.0
2021-03-25 14:05:00,45.95,46.06,45.94,46.03,22345.0,41.7618,41.8618,41.7527,41.8345,22345.0
2021-03-25 14:10:00,46.03,46.15,46.02,46.15,20329.0,41.8345,41.9436,41.8255,41.9436,20329.0
2021-03-25 14:15:00,46.15,46.25,46.11,46.25,24623.0,41.9436,42.0345,41.9073,42.0345,24623.0
2021-03-25 14:20:00,46.23,46.28,46.17,46.21,22971.0,42.0163,42.0618,41.9618,41.9981,22971.0
2021-03-25 14:25:00,46.21,46.22,46.02,46.02,21924.0,41.9981,42.0072,41.8255,41.8255,21924.0
2021-03-25 14:30:00,46.03,46.06,46.02,46.04,19888.0,41.8345,41.8618,41.8255,41.8436,19888.0
2021-03-25 14:35:00,46.04,46.24,46.03,46.2,31728.0,41.8436,42.0254,41.8345,41.9891,31728.0
2021-03-25 14:40:00,46.2,46.26,46.17,46.25,56305.0,41.9891,42.0436,41.9618,42.0345,56305.0
2021-03-25 14:45:00,46.26,46.34,46.23,46.24,19200.0,42.0436,42.1163,42.0163,42.0254,19200.0
2021-03-25 14:50:00,46.24,46.28,46.19,46.22,23143.0,42.0254,42.0618,41.98,42.0072,23143.0
2021-03-25 14:55:00,46.23,46.24,46.13,46.21,24785.0,42.0163,42.0254,41.9254,41.9981,24785.0
2021-03-25 15:00:00,46.21,46.27,46.14,46.18,32665.0,41.9981,42.0527,41.9345,41.9709,32665.0
2021-03-25 15:05:00,46.19,46.28,46.16,46.26,40601.0,41.98,42.0618,41.9527,42.0436,40601.0
2021-03-25 15:10:00,46.26,46.41,46.26,46.38,39027.0,42.0436,42.1799,42.0436,42.1526,39027.0
2021-03-25 15:15:00,46.39,46.48,46.38,46.48,31154.0,42.1617,42.2435,42.1526,42.2435,31154.0
2021-03-25 15:20:00,46.48,46.58,46.47,46.54,42125.0,42.2435,42.3344,42.2344,42.2981,42125.0
2021-03-25 15:25:00,46.54,46.56,46.45,46.52,59414.0,42.2981,42.3162,42.2163,42.2799,59414.0
2021-03-25 15:30:00,46.52,46.52,46.41,46.45,91034.0,42.2799,42.2799,42.1799,42.2163,91034.0
2021-03-25 15:35:00,46.45,46.54,46.39,46.53,78658.0,42.2163,42.2981,42.1617,42.289,78658.0
2021-03-25 15:40:00,46.54,46.6,46.46,46.5,60969.0,42.2981,42.3526,42.2254,42.2617,60969.0
2021-03-25 15:45:00,46.51,46.53,46.47,46.49,74829.0,42.2708,42.289,42.2344,42.2526,74829.0
2021-03-25 15:50:00,46.49,46.6,46.44,46.44,145476.0,42.2526,42.3526,42.2072,42.2072,145476.0
2021-03-25 15:55:00,46.45,46.55,46.43,46.52,185147.0,42.2163,42.3071,42.1981,42.2799,185147.0
2021-03-26 09:30:00,47.04,47.3,46.92,47.03,114559.0,42.7525,42.9888,42.6434,42.7434,114559.0
2021-03-26 09:35:00,47.04,47.05,46.71,46.86,54196.0,42.7525,42.7616,42.4526,42.5889,54196.0
2021-03-26 09:40:00,46.81,46.84,46.66,46.75,43540.0,42.5435,42.5707,42.4071,42.4889,43540.0
2021-03-26 09:45:00,46.78,46.83,46.62,46.73,40441.0,42.5162,42.5616,42.3708,42.4707,40441.0
2021-03-26 09:50:00,46.72,46.75,46.62,46.67,34339.0,42.4617,42.4889,42.3708,42.4162,34339.0
2021-03-26 09:55:00,46.69,46.77,46.62,46.66,24769.0,42.4344,42.5071,42.3708,42.4071,24769.0
2021-03-26 10:00:00,46.66,46.78,46.62,46.68,41937.0,42.4071,42.5162,42.3708,42.4253,41937.0
2021-03-26 10:05:00,46.69,46.83,46.64,46.75,31067.0,42.4344,42.5616,42.3889,42.4889,31067.0
2021-03-26 10:10:00,46.74,46.93,46.73,46.91,19593.0,42.4798,42.6525,42.4707,42.6343,19593.0
2021-03-26 10:15:00,46.92,47.01,46.91,47.0,24505.0,42.6434,42.7252,42.6343,42.7161,24505.0
2021-03-26 10:20:00,47.0,47.03,46.92,47.03,18762.0,42.7161,42.7434,42.6434,42.7434,18762.0
2021-03-26 10:25:00,47.04,47.12,47.03,47.08,28292.0,42.7525,42.8252,42.7434,42.7888,28292.0
2021-03-26 10:30:00,47.12,47.16,47.08,47.15,30801.0,42.8252,42.8616,42.7888,42.8525,30801.0
2021-03-26 10:35:00,47.16,47.22,47.07,47.1,33451.0,42.8616,42.9161,42.7798,42.807,33451.0
2021-03-26 10:40:00,47.11,47.13,46.93,46.93,27994.0,42.8161,42.8343,42.6525,42.6525,27994.0
2021-03-26 10:45:00,46.94,46.96,46.74,46.81,28027.0,42.6616,42.6798,42.4798,42.5435,28027.0
2021-03-26 10:50:00,46.8,46.93,46.78,46.9,26022.0,42.5344,42.6525,42.5162,42.6252,26022.0
2021-03-26 10:55:00,46.9,46.91,46.83,46.87,25355.0,42.6252,42.6343,42.5616,42.598,25355.0
2021-03-26 11:00:00,46.87,46.97,46.83,46.93,40410.0,42.598,42.6889,42.5616,42.6525,40410.0
2021-03-26 11:05:00,46.92,46.94,46.85,46.87,18474.0,42.6434,42.6616,42.5798,42.598,18474.0
2021-03-26 11:10:00,46.87,46.87,46.79,46.8,39050.0,42.598,42.598,42.5253,42.5344,39050.0
2021-03-26 11:15:00,46.78,46.79,46.71,46.77,25949.0,42.5162,42.5253,42.4526,42.5071,25949.0
2021-03-26 11:20:00,46.77,46.87,46.77,46.83,26170.0,42.5071,42.598,42.5071,42.5616,26170.0
2021-03-26 11:25:00,46.83,46.92,46.82,46.92,45681.0,42.5616,42.6434,42.5525,42.6434,45681.0
2021-03-26 11:30:00,46.92,46.93,46.81,46.9,19329.0,42.6434,42.6525,42.5435,42.6252,19329.0
2021-03-26 11:35:00,46.9,46.93,46.84,46.88,15475.0,42.6252,42.6525,42.5707,42.6071,15475.0
2021-03-26 11:40:00,46.89,46.89,46.81,46.85,18838.0,42.6162,42.6162,42.5435,42.5798,18838.0
2021-03-26 11:45:00,46.85,46.85,46.75,46.75,25004.0,42.5798,42.5798,42.4889,42.4889,25004.0
2021-03-26 11:50:00,46.75,46.75,46.59,46.61,17765.0,42.4889,42.4889,42.3435,42.3617,17765.0
2021-03-26 11:55:00,46.61,46.67,46.57,46.58,17840.0,42.3617,42.4162,42.3253,42.3344,17840.0
2021-03-26 12:00:00,46.57,46.64,46.53,46.53,43767.0,42.3253,42.3889,42.289,42.289,43767.0
2021-03-26 12:05:00,46.53,46.59,46.52,46.58,30278.0,42.289,42.3435,42.2799,42.3344,30278.0
2021-03-26 12:10:00,46.58,46.67,46.57,46.66,12818.0,42.3344,42.4162,42.3253,42.4071,12818.0
2021-03-26 12:15:00,46.67,46.68,46.61,46.66,24115.0,42.4162,42.4253,42.3617,42.4071,24115.0
2021-03-26 12:20:00,46.69,46.7,46.63,46.66,16450.0,42.4344,42.4435,42.3799,42.4071,16450.0
2021-03-26 12:25:00,46.66,46.7,46.63,46.66,13807.0,42.4071,42.4435,42.3799,42.4071,13807.0
2021-03-26 12:30:00,46.68,46.68,46.64,46.66,20104.0,42.4253,42.4253,42.3889,42.4071,20104.0
2021-03-26 12:35:00,46.67,46.68,46.5,46.57,18799.0,42.4162,42.4253,42.2617,42.3253,18799.0
2021-03-26 12:40:00,46.58,46.63,46.56,46.61,15330.0,42.3344,42.3799,42.3162,42.3617,15330.0
2021-03-26 12:45:00,46.62,46.63,46.53,46.59,14125.0,42.3708,42.3799,42.289,42.3435,14125.0
2021-03-26 12:50:00,46.59,46.68,46.58,46.66,31769.0,42.3435,42.4253,42.3344,42.4071,31769.0
2021-03-26 12:55:00,46.67,46.69,46.55,46.59,16551.0,42.4162,42.4344,42.3071,42.3435,16551.0
2021-03-26 13:00:00,46.59,46.62,46.57,46.59,13687.0,42.3435,42.3708,42.3253,42.3435,13687.0
2021-03-26 13:05:00,46.59,46.65,46.56,46.65,11954.0,42.3435,42.398,42.3162,42.398,11954.0
2021-03-26 13:10:00,46.64,46.64,46.5,46.54,18391.0,42.3889,42.3889,42.2617,42.2981,18391.0
2021-03-26 13:15:00,46.53,46.55,46.51,46.52,16487.0,42.289,42.3071,42.2708,42.2799,16487.0
2021-03-26 13:20:00,46.52,46.54,46.47,46.51,18440.0,42.2799,42.2981,42.2344,42.2708,18440.0
2021-03-26 13:25:00,46.5,46.59,46.49,46.57,17292.0,42.2617,42.3435,42.2526,42.3253,17292.0
2021-03-26 13:30:00,46.57,46.64,46.56,46.62,16348.0,42.3253,42.3889,42.3162,42.3708,16348.0
2021-03-26 13:35:00,46.62,46.62,46.51,46.52,19623.0,42.3708,42.3708,42.2708,42.2799,19623.0
2021-03-26 13:40:00,46.52,46.55,46.43,46.43,21223.0,42.2799,42.3071,42.1981,42.1981,21223.0
2021-03-26 13:45:00,46.45,46.45,46.33,46.34,20623.0,42.2163,42.2163,42.1072,42.1163,20623.0
2021-03-26 13:50:00,46.34,46.48,46.34,46.44,18589.0,42.1163,42.2435,42.1163,42.2072,18589.0
2021-03-26 13:55:00,46.45,46.56,46.45,46.55,16276.0,42.2163,42.3162,42.2163,42.3071,16276.0
2021-03-26 14:00:00,46.56,46.56,46.42,46.43,24100.0,42.3162,42.3162,42.189,42.1981,24100.0
2021-03-26 14:05:00,46.44,46.45,46.31,46.36,25115.0,42.2072,42.2163,42.089,42.1345,25115.0
2021-03-26 14:10:00,46.36,46.43,46.33,46.35,20468.0,42.1345,42.1981,42.1072,42.1254,20468.0
2021-03-26 14:15:00,46.35,46.35,46.26,46.34,22662.0,42.1254,42.1254,42.0436,42.1163,22662.0
2021-03-26 14:20:00,46.34,46.55,46.33,46.53,26491.0,42.1163,42.3071,42.1072,42.289,26491.0
2021-03-26 14:25:00,46.55,46.55,46.4,46.44,45371.0,42.3071,42.3071,42.1708,42.2072,45371.0
2021-03-26 14:30:00,46.44,46.58,46.4,46.57,31968.0,42.2072,42.3344,42.1708,42.3253,31968.0
2021-03-26 14:35:00,46.57,46.63,46.49,46.49,32912.0,42.3253,42.3799,42.2526,42.2526,32912.0
2021-03-26 14:40:00,46.47,46.52,46.43,46.44,24515.0,42.2344,42.2799,42.1981,42.2072,24515.0
2021-03-26 14:45:00,46.44,46.44,46.2,46.26,22707.0,42.2072,42.2072,41.9891,42.0436,22707.0
2021-03-26 14:50:00,46.25,46.52,46.24,46.48,28533.0,42.0345,42.2799,42.0254,42.2435,28533.0
2021-03-26 14:55:00,46.48,46.6,46.41,46.59,27536.0,42.2435,42.3526,42.1799,42.3435,27536.0
2021-03-26 15:00:00,46.59,46.59,46.51,46.56,19035.0,42.3435,42.3435,42.2708,42.3162,19035.0
2021-03-26 15:05:00,46.57,46.59,46.43,46.44,24845.0,42.3253,42.3435,42.1981,42.2072,24845.0
2021-03-26 15:10:00,46.45,46.5,46.4,46.41,28993.0,42.2163,42.2617,42.1708,42.1799,28993.0
2021-03-26 15:15:00,46.42,46.48,46.41,46.48,26165.0,42.189,42.2435,42.1799,42.2435,26165.0
2021-03-26 15:20:00,46.48,46.5,46.39,46.39,28354.0,42.2435,42.2617,42.1617,42.1617,28354.0
2021-03-26 15:25:00,46.38,46.43,46.32,46.43,37955.0,42.1526,42.1981,42.0981,42.1981,37955.0
2021-03-26 15:30:00,46.43,46.56,46.42,46.54,51160.0,42.1981,42.3162,42.189,42.2981,51160.0
2021-03-26 15:35:00,46.53,46.6,46.41,46.48,52956.0,42.289,42.3526,42.1799,42.2435,52956.0
2021-03-26 15:40:00,46.48,46.52,46.46,46.5,53684.0,42.2435,42.2799,42.2254,42.2617,53684.0
2021-03-26 15:45:00,46.52,46.53,46.45,46.53,53373.0,42.2799,42.289,42.2163,42.289,53373.0
2021-03-26 15:50:00,46.54,46.59,46.49,46.59,141067.0,42.2981,42.3435,42.2526,42.3435,141067.0
2021-03-26 15:55:00,46.59,46.89,46.58,46.81,368621.0,42.3435,42.6162,42.3344,42.5435,368621.0
2021-03-29 09:30:00,46.13,46.71,46.12,46.55,142284.0,41.9254,42.4526,41.9163,42.3071,142284.0
2021-03-29 09:35:00,46.61,46.7,46.51,46.63,35846.0,42.3617,42.4435,42.2708,42.3799,35846.0
2021-03-29 09:40:00,46.63,46.83,46.53,46.76,44651.0,42.3799,42.5616,42.289,42.498,44651.0
2021-03-29 09:45:00,46.75,46.89,46.6,46.61,41096.0,42.4889,42.6162,42.3526,42.3617,41096.0
2021-03-29 09:50:00,46.6,46.9,46.6,46.83,25199.0,42.3526,42.6252,42.3526,42.5616,25199.0
2021-03-29 09:55:00,46.82,46.98,46.79,46.91,25998.0,42.5525,42.698,42.5253,42.6343,25998.0
2021-03-29 10:00:00,46.91,46.94,46.81,46.93,31079.0,42.6343,42.6616,42.5435,42.6525,31079.0
2021-03-29 10:05:00,46.92,46.94,46.85,46.89,28094.0,42.6434,42.6616,42.5798,42.6162,28094.0
2021-03-29 10:10:00,46.87,46.97,46.86,46.93,18967.0,42.598,42.6889,42.5889,42.6525,18967.0
2021-03-29 10:15:00,46.92,46.92,46.71,46.78,29831.0,42.6434,42.6434,42.4526,42.5162,29831.0
2021-03-29 10:20:00,46.77,46.78,46.64,46.72,18378.0,42.5071,42.5162,42.3889,42.4617,18378.0
2021-03-29 10:25:00,46.73,46.75,46.61,46.61,26769.0,42.4707,42.4889,42.3617,42.3617,26769.0
2021-03-29 10:30:00,46.62,46.62,46.37,46.37,27157.0,42.3708,42.3708,42.1436,42.1436,27157.0
2021-03-29 10:35:00,46.37,46.5,46.31,46.4,25421.0,42.1436,42.2617,42.089,42.1708,25421.0
2021-03-29 10:40:00,46.37,46.39,46.28,46.28,23366.0,42.1436,42.1617,42.0618,42.0618,23366.0
2021-03-29 10:45:00,46.28,46.35,46.23,46.27,20868.0,42.0618,42.1254,42.0163,42.0527,20868.0
2021-03-29 10:50:00,46.26,46.33,46.11,46.11,27612.0,42.0436,42.1072,41.9073,41.9073,27612.0
2021-03-29 10:55:00,46.11,46.22,46.1,46.14,22215.0,41.9073,42.0072,41.8982,41.9345,22215.0
2021-03-29 11:00:00,46.14,46.19,46.09,46.16,37571.0,41.9345,41.98,41.8891,41.9527,37571.0
2021-03-29 11:05:00,46.16,46.19,46.05,46.1,25818.0,41.9527,41.98,41.8527,41.8982,25818.0
2021-03-29 11:10:00,46.11,46.15,46.03,46.07,33704.0,41.9073,41.9436,41.8345,41.8709,33704.0
2021-03-29 11:15:00,46.04,46.14,46.0,46.04,28268.0,41.8436,41.9345,41.8073,41.8436,28268.0
2021-03-29 11:20:00,46.04,46.07,45.98,46.0,15245.0,41.8436,41.8709,41.7891,41.8073,15245.0
2021-03-29 11:25:00,46.0,46.06,45.93,46.05,37205.0,41.8073,41.8618,41.7437,41.8527,37205.0
2021-03-29 11:30:00,46.06,46.27,46.05,46.26,28420.0,41.8618,42.0527,41.8527,42.0436,28420.0
2021-03-29 11:35:00,46.27,46.29,46.19,46.22,23482.0,42.0527,42.0708,41.98,42.0072,23482.0
2021-03-29 11:40:00,46.21,46.28,46.19,46.27,15770.0,41.9981,42.0618,41.98,42.0527,15770.0
2021-03-29 11:45:00,46.26,46.35,46.26,46.3,18515.0,42.0436,42.1254,42.0436,42.0799,18515.0
2021-03-29 11:50:00,46.29,46.38,46.25,46.38,31798.0,42.0708,42.1526,42.0345,42.1526,31798.0
2021-03-29 11:55:00,46.37,46.46,46.33,46.45,24149.0,42.1436,42.2254,42.1072,42.2163,24149.0
2021-03-29 12:00:00,46.44,46.5,46.19,46.21,102169.0,42.2072,42.2617,41.98,41.9981,102169.0
2021-03-29 12:05:00,46.19,46.26,46.16,46.23,35588.0,41.98,42.0436,41.9527,42.0163,35588.0
2021-03-29 12:10:00,46.24,46.26,46.14,46.15,28698.0,42.0254,42.0436,41.9345,41.9436,28698.0
2021-03-29 12:15:00,46.15,46.16,45.98,46.03,40255.0,41.9436,41.9527,41.7891,41.8345,40255.0
2021-03-29 12:20:00,46.03,46.12,46.02,46.02,39464.0,41.8345,41.9163,41.8255,41.8255,39464.0
2021-03-29 12:25:00,46.02,46.25,46.02,46.24,35556.0,41.8255,42.0345,41.8255,42.0254,35556.0
2021-03-29 12:30:00,46.23,46.29,46.21,46.28,29925.0,42.0163,42.0708,41.9981,42.0618,29925.0
2021-03-29 12:35:00,46.26,46.37,46.24,46.32,21295.0,42.0436,42.1436,42.0254,42.0981,21295.0
2021-03-29 12:40:00,46.32,46.4,46.26,46.4,21855.0,42.0981,42.1708,42.0436,42.1708,21855.0
2021-03-29 12:45:00,46.41,46.46,46.36,46.44,41041.0,42.1799,42.2254,42.1345,42.2072,41041.0
2021-03-29 12:50:00,46.44,46.52,46.41,46.52,38181.0,42.2072,42.2799,42.1799,42.2799,38181.0
2021-03-29 12:55:00,46.53,46.53,46.43,46.48,30686.0,42.289,42.289,42.1981,42.2435,30686.0
2021-03-29 13:00:00,46.48,46.53,46.46,46.52,27060.0,42.2435,42.289,42.2254,42.2799,27060.0
2021-03-29 13:05:00,46.53,46.6,46.52,46.53,32997.0,42.289,42.3526,42.2799,42.289,32997.0
2021-03-29 13:10:00,46.53,46.57,46.46,46.49,26101.0,42.289,42.3253,42.2254,42.2526,26101.0
2021-03-29 13:15:00,46.5,46.51,46.47,46.47,23012.0,42.2617,42.2708,42.2344,42.2344,23012.0
2021-03-29 13:20:00,46.48,46.51,46.41,46.43,19202.0,42.2435,42.2708,42.1799,42.1981,19202.0
2021-03-29 13:25:00,46.43,46.46,46.39,46.46,18510.0,42.1981,42.2254,42.1617,42.2254,18510.0
2021-03-29 13:30:00,46.46,46.59,46.42,46.58,28111.0,42.2254,42.3435,42.189,42.3344,28111.0
2021-03-29 13:35:00,46.58,46.58,46.48,46.5,34981.0,42.3344,42.3344,42.2435,42.2617,34981.0
2021-03-29 13:40:00,46.51,46.52,46.44,46.44,18120.0,42.2708,42.2799,42.2072,42.2072,18120.0
2021-03-29 13:45:00,46.44,46.49,46.39,46.48,18327.0,42.2072,42.2526,42.1617,42.2435,18327.0
2021-03-29 13:50:00,46.49,46.56,46.47,46.5,17647.0,42.2526,42.3162,42.2344,42.2617,17647.0
2021-03-29 13:55:00,46.49,46.51,46.43,46.5,22728.0,42.2526,42.2708,42.1981,42.2617,22728.0
2021-03-29 14:00:00,46.51,46.6,46.45,46.59,32279.0,42.2708,42.3526,42.2163,42.3435,32279.0
2021-03-29 14:05:00,46.59,46.66,46.58,46.66,19143.0,42.3435,42.4071,42.3344,42.4071,19143.0
2021-03-29 14:10:00,46.66,46.77,46.57,46.76,25133.0,42.4071,42.5071,42.3253,42.498,25133.0
2021-03-29 14:15:00,46.76,46.76,46.63,46.65,21757.0,42.498,42.498,42.3799,42.398,21757.0
2021-03-29 14:20:00,46.64,46.7,46.63,46.7,23944.0,42.3889,42.4435,42.3799,42.4435,23944.0
2021-03-29 14:25:00,46.7,46.74,46.66,46.69,20956.0,42.4435,42.4798,42.4071,42.4344,20956.0
2021-03-29 14:30:00,46.69,46.7,46.59,46.64,27093.0,42.4344,42.4435,42.3435,42.3889,27093.0
2021-03-29 14:35:00,46.64,46.67,46.59,46.63,17038.0,42.3889,42.4162,42.3435,42.3799,17038.0
2021-03-29 14:40:00,46.63,46.74,46.62,46.7,20249.0,42.3799,42.4798,42.3708,42.4435,20249.0
2021-03-29 14:45:00,46.69,46.82,46.67,46.76,22863.0,42.4344,42.5525,42.4162,42.498,22863.0
2021-03-29 14:50:00,46.76,46.78,46.71,46.76,27734.0,42.498,42.5162,42.4526,42.498,27734.0
2021-03-29 14:55:00,46.76,46.79,46.71,46.79,33679.0,42.498,42.5253,42.4526,42.5253,33679.0
2021-03-29 15:00:00,46.8,46.86,46.79,46.86,53876.0,42.5344,42.5889,42.5253,42.5889,53876.0
2021-03-29 15:05:00,46.85,46.94,46.85,46.93,32550.0,42.5798,42.6616,42.5798,42.6525,32550.0
2021-03-29 15:10:00,46.93,46.98,46.88,46.97,51502.0,42.6525,42.698,42.6071,42.6889,51502.0
2021-03-29 15:15:00,46.98,47.01,46.94,46.95,39125.0,42.698,42.7252,42.6616,42.6707,39125.0
2021-03-29 15:20:00,46.96,47.03,46.94,47.03,38191.0,42.6798,42.7434,42.6616,42.7434,38191.0
2021-03-29 15:25:00,47.03,47.06,46.98,47.02,35744.0,42.7434,42.7707,42.698,42.7343,35744.0
2021-03-29 15:30:00,47.02,47.02,46.93,46.94,48560.0,42.7343,42.7343,42.6525,42.6616,48560.0
2021-03-29 15:35:00,46.94,47.01,46.93,46.94,89622.0,42.6616,42.7252,42.6525,42.6616,89622.0
2021-03-29 15:40:00,46.94,46.95,46.77,46.77,61392.0,42.6616,42.6707,42.5071,42.5071,61392.0
2021-03-29 15:45:00,46.77,46.81,46.69,46.69,61219.0,42.5071,42.5435,42.4344,42.4344,61219.0
2021-03-29 15:50:00,46.68,46.81,46.68,46.75,116313.0,42.4253,42.5435,42.4253,42.4889,116313.0
2021-03-29 15:55:00,46.75,46.75,46.52,46.6,265003.0,42.4889,42.4889,42.2799,42.3526,265003.0
2021-03-30 09:30:00,46.97,47.3,46.78,47.25,68086.0,42.6889,42.9888,42.5162,42.9433,68086.0
2021-03-30 09:35:00,47.25,47.31,46.99,47.0,35299.0,42.9433,42.9979,42.707,42.7161,35299.0
2021-03-30 09:40:00,46.98,47.02,46.85,46.93,35590.0,42.698,42.7343,42.5798,42.6525,35590.0
2021-03-30 09:45:00,46.96,46.98,46.73,46.79,23370.0,42.6798,42.698,42.4707,42.5253,23370.0
2021-03-30 09:50:00,46.81,46.82,46.65,46.8,22597.0,42.5435,42.5525,42.398,42.5344,22597.0
2021-03-30 09:55:00,46.8,46.93,46.79,46.89,30539.0,42.5344,42.6525,42.5253,42.6162,30539.0
2021-03-30 10:00:00,46.9,47.05,46.9,46.93,44794.0,42.6252,42.7616,42.6252,42.6525,44794.0
2021-03-30 10:05:00,46.93,47.01,46.89,46.89,45417.0,42.6525,42.7252,42.6162,42.6162,45417.0
2021-03-30 10:10:00,46.9,46.94,46.81,46.86,30701.0,42.6252,42.6616,42.5435,42.5889,30701.0
2021-03-30 10:15:00,46.87,46.93,46.72,46.73,45550.0,42.598,42.6525,42.4617,42.4707,45550.0
2021-03-30 10:20:00,46.72,46.79,46.6,46.79,23682.0,42.4617,42.5253,42.3526,42.5253,23682.0
2021-03-30 10:25:00,46.8,46.96,46.79,46.96,18799.0,42.5344,42.6798,42.5253,42.6798,18799.0
2021-03-30 10:30:00,46.96,47.17,46.95,47.17,112351.0,42.6798,42.8706,42.6707,42.8706,112351.0
2021-03-30 10:35:00,47.16,47.25,47.14,47.23,18931.0,42.8616,42.9433,42.8434,42.9252,18931.0
2021-03-30 10:40:00,47.23,47.28,47.07,47.07,26001.0,42.9252,42.9706,42.7798,42.7798,26001.0
2021-03-30 10:45:00,47.06,47.19,47.04,47.17,27630.0,42.7707,42.8888,42.7525,42.8706,27630.0
2021-03-30 10:50:00,47.17,47.18,47.08,47.12,33679.0,42.8706,42.8797,42.7888,42.8252,33679.0
2021-03-30 10:55:00,47.14,47.15,47.08,47.14,32665.0,42.8434,42.8525,42.7888,42.8434,32665.0
2021-03-30 11:00:00,47.16,47.21,47.12,47.19,31791.0,42.8616,42.907,42.8252,42.8888,31791.0
2021-03-30 11:05:00,47.19,47.26,47.1,47.25,31200.0,42.8888,42.9524,42.807,42.9433,31200.0
2021-03-30 11:10:00,47.24,47.32,47.2,47.29,23480.0,42.9343,43.007,42.8979,42.9797,23480.0
2021-03-30 11:15:00,47.31,47.34,47.24,47.3,15674.0,42.9979,43.0251,42.9343,42.9888,15674.0
2021-03-30 11:20:00,47.29,47.3,47.24,47.28,13213.0,42.9797,42.9888,42.9343,42.9706,13213.0
2021-03-30 11:25:00,47.29,47.29,47.15,47.18,21847.0,42.9797,42.9797,42.8525,42.8797,21847.0
2021-03-30 11:30:00,47.18,47.2,47.12,47.19,23279.0,42.8797,42.8979,42.8252,42.8888,23279.0
2021-03-30 11:35:00,47.18,47.2,47.14,47.19,30987.0,42.8797,42.8979,42.8434,42.8888,30987.0
2021-03-30 11:40:00,47.21,47.25,47.19,47.25,21510.0,42.907,42.9433,42.8888,42.9433,21510.0
2021-03-30 11:45:00,47.25,47.29,47.17,47.2,22238.0,42.9433,42.9797,42.8706,42.8979,22238.0
2021-03-30 11:50:00,47.19,47.2,47.14,47.15,10490.0,42.8888,42.8979,42.8434,42.8525,10490.0
2021-03-30 11:55:00,47.15,47.16,47.0,47.0,21645.0,42.8525,42.8616,42.7161,42.7161,21645.0
2021-03-30 12:00:00,46.99,47.05,46.98,47.01,21869.0,42.707,42.7616,42.698,42.7252,21869.0
2021-03-30 12:05:00,47.01,47.07,46.99,47.06,20046.0,42.7252,42.7798,42.707,42.7707,20046.0
2021-03-30 12:10:00,47.06,47.06,46.96,47.0,10428.0,42.7707,42.7707,42.6798,42.7161,10428.0
2021-03-30 12:15:00,47.0,47.05,46.95,46.95,14663.0,42.7161,42.7616,42.6707,42.6707,14663.0
2021-03-30 12:20:00,46.94,46.95,46.86,46.91,31913.0,42.6616,42.6707,42.5889,42.6343,31913.0
2021-03-30 12:25:00,46.91,46.92,46.85,46.87,24891.0,42.6343,42.6434,42.5798,42.598,24891.0
2021-03-30 12:30:00,46.85,46.97,46.83,46.97,27315.0,42.5798,42.6889,42.5616,42.6889,27315.0
2021-03-30 12:35:00,46.96,47.08,46.96,47.08,10132.0,42.6798,42.7888,42.6798,42.7888,10132.0
2021-03-30 12:40:00,47.08,47.1,47.04,47.05,13149.0,42.7888,42.807,42.7525,42.7616,13149.0
2021-03-30 12:45:00,47.05,47.08,47.03,47.08,7710.0,42.7616,42.7888,42.7434,42.7888,7710.0
2021-03-30 12:50:00,47.07,47.11,47.05,47.09,9041.0,42.7798,42.8161,42.7616,42.7979,9041.0
2021-03-30 12:55:00,47.11,47.16,47.1,47.1,6746.0,42.8161,42.8616,42.807,42.807,6746.0
2021-03-30 13:00:00,47.11,47.14,47.03,47.12,11789.0,42.8161,42.8434,42.7434,42.8252,11789.0
2021-03-30 13:05:00,47.13,47.13,47.04,47.07,8767.0,42.8343,42.8343,42.7525,42.7798,8767.0
2021-03-30 13:10:00,47.06,47.06,47.01,47.01,8136.0,42.7707,42.7707,42.7252,42.7252,8136.0
2021-03-30 13:15:00,47.01,47.06,46.99,47.06,9087.0,42.7252,42.7707,42.707,42.7707,9087.0
2021-03-30 13:20:00,47.07,47.17,47.06,47.16,14670.0,42.7798,42.8706,42.7707,42.8616,14670.0
2021-03-30 13:25:00,47.16,47.16,47.09,47.09,21415.0,42.8616,42.8616,42.7979,42.7979,21415.0
2021-03-30 13:30:00,47.08,47.09,47.03,47.04,12480.0,42.7888,42.7979,42.7434,42.7525,12480.0
2021-03-30 13:35:00,47.04,47.15,47.01,47.15,12771.0,42.7525,42.8525,42.7252,42.8525,12771.0
2021-03-30 13:40:00,47.15,47.17,47.13,47.13,7550.0,42.8525,42.8706,42.8343,42.8343,7550.0
2021-03-30 13:45:00,47.11,47.14,47.06,47.08,8576.0,42.8161,42.8434,42.7707,42.7888,8576.0
2021-03-30 13:50:00,47.07,47.12,47.06,47.1,5606.0,42.7798,42.8252,42.7707,42.807,5606.0
2021-03-30 13:55:00,47.11,47.16,47.09,47.11,12738.0,42.8161,42.8616,42.7979,42.8161,12738.0
2021-03-30 14:00:00,47.09,47.09,46.98,47.0,18248.0,42.7979,42.7979,42.698,42.7161,18248.0
2021-03-30 14:05:00,47.0,47.2,46.99,47.16,20010.0,42.7161,42.8979,42.707,42.8616,20010.0
2021-03-30 14:10:00,47.15,47.18,47.14,47.17,17468.0,42.8525,42.8797,42.8434,42.8706,17468.0
2021-03-30 14:15:00,47.16,47.2,47.14,47.19,20096.0,42.8616,42.8979,42.8434,42.8888,20096.0
2021-03-30 14:20:00,47.19,47.24,47.18,47.2,14969.0,42.8888,42.9343,42.8797,42.8979,14969.0
2021-03-30 14:25:00,47.2,47.25,47.2,47.24,20399.0,42.8979,42.9433,42.8979,42.9343,20399.0
2021-03-30 14:30:00,47.25,47.26,47.19,47.19,29940.0,42.9433,42.9524,42.8888,42.8888,29940.0
2021-03-30 14:35:00,47.19,47.21,47.17,47.18,14188.0,42.8888,42.907,42.8706,42.8797,14188.0
2021-03-30 14:40:00,47.18,47.26,47.18,47.25,6578.0,42.8797,42.9524,42.8797,42.9433,6578.0
2021-03-30 14:45:00,47.26,47.26,47.19,47.24,12236.0,42.9524,42.9524,42.8888,42.9343,12236.0
2021-03-30 14:50:00,47.25,47.4,47.25,47.33,53362.0,42.9433,43.0797,42.9433,43.0161,53362.0
2021-03-30 14:55:00,47.33,47.45,47.32,47.43,40837.0,43.0161,43.1251,43.007,43.1069,40837.0
2021-03-30 15:00:00,47.41,47.46,47.33,47.43,61025.0,43.0888,43.1342,43.0161,43.1069,61025.0
2021-03-30 15:05:00,47.42,47.44,47.4,47.43,13299.0,43.0979,43.116,43.0797,43.1069,13299.0
2021-03-30 15:10:00,47.42,47.42,47.31,47.32,17452.0,43.0979,43.0979,42.9979,43.007,17452.0
2021-03-30 15:15:00,47.32,47.38,47.29,47.38,30553.0,43.007,43.0615,42.9797,43.0615,30553.0
2021-03-30 15:20:00,47.37,47.43,47.37,47.43,24068.0,43.0524,43.1069,43.0524,43.1069,24068.0
2021-03-30 15:25:00,47.43,47.47,47.41,47.46,25109.0,43.1069,43.1433,43.0888,43.1342,25109.0
2021-03-30 15:30:00,47.46,47.55,47.46,47.53,55477.0,43.1342,43.216,43.1342,43.1978,55477.0
2021-03-30 15:35:00,47.52,47.57,47.5,47.5,40786.0,43.1887,43.2342,43.1706,43.1706,40786.0
2021-03-30 15:40:00,47.5,47.5,47.42,47.45,82077.0,43.1706,43.1706,43.0979,43.1251,82077.0
2021-03-30 15:45:00,47.46,47.46,47.35,47.38,82866.0,43.1342,43.1342,43.0342,43.0615,82866.0
2021-03-30 15:50:00,47.38,47.4,47.28,47.34,149004.0,43.0615,43.0797,42.9706,43.0251,149004.0
2021-03-30 15:55:00,47.34,47.35,47.22,47.35,254638.0,43.0251,43.0342,42.9161,43.0342,254638.0
2021-03-31 09:30:00,46.93,47.36,46.93,47.26,64841.0,42.6525,43.0433,42.6525,42.9524,64841.0
2021-03-31 09:35:00,47.27,47.38,47.16,47.29,23570.0,42.9615,43.0615,42.8616,42.9797,23570.0
2021-03-31 09:40:00,47.32,47.32,47.16,47.16,14451.0,43.007,43.007,42.8616,42.8616,14451.0
2021-03-31 09:45:00,47.17,47.21,46.98,46.99,31763.0,42.8706,42.907,42.698,42.707,31763.0
2021-03-31 09:50:00,46.99,47.02,46.89,46.94,25287.0,42.707,42.7343,42.6162,42.6616,25287.0
2021-03-31 09:55:00,46.94,47.02,46.92,46.95,15981.0,42.6616,42.7343,42.6434,42.6707,15981.0
2021-03-31 10:00:00,46.96,47.04,46.92,46.98,49007.0,42.6798,42.7525,42.6434,42.698,49007.0
2021-03-31 10:05:00,46.99,47.03,46.87,46.89,16080.0,42.707,42.7434,42.598,42.6162,16080.0
2021-03-31 10:10:00,46.87,46.87,46.77,46.78,11348.0,42.598,42.598,42.5071,42.5162,11348.0
2021-03-31 10:15:00,46.78,46.78,46.64,46.69,25838.0,42.5162,42.5162,42.3889,42.4344,25838.0
2021-03-31 10:20:00,46.7,46.79,46.63,46.75,13680.0,42.4435,42.5253,42.3799,42.4889,13680.0
2021-03-31 10:25:00,46.76,46.78,46.68,46.7,11162.0,42.498,42.5162,42.4253,42.4435,11162.0
2021-03-31 10:30:00,46.7,46.7,46.59,46.66,14013.0,42.4435,42.4435,42.3435,42.4071,14013.0
2021-03-31 10:35:00,46.67,46.67,46.56,46.66,18144.0,42.4162,42.4162,42.3162,42.4071,18144.0
2021-03-31 10:40:00,46.68,46.69,46.62,46.66,9828.0,42.4253,42.4344,42.3708,42.4071,9828.0
2021-03-31 10:45:00,46.65,46.67,46.57,46.6,12553.0,42.398,42.4162,42.3253,42.3526,12553.0
2021-03-31 10:50:00,46.61,46.66,46.53,46.55,28066.0,42.3617,42.4071,42.289,42.3071,28066.0
2021-03-31 10:55:00,46.56,46.69,46.55,46.68,23482.0,42.3162,42.4344,42.3071,42.4253,23482.0
2021-03-31 11:00:00,46.67,46.73,46.6,46.73,26438.0,42.4162,42.4707,42.3526,42.4707,26438.0
2021-03-31 11:05:00,46.73,46.74,46.68,46.71,31527.0,42.4707,42.4798,42.4253,42.4526,31527.0
2021-03-31 11:10:00,46.71,46.78,46.65,46.77,30338.0,42.4526,42.5162,42.398,42.5071,30338.0
2021-03-31 11:15:00,46.77,46.8,46.73,46.79,16246.0,42.5071,42.5344,42.4707,42.5253,16246.0
2021-03-31 11:20:00,46.8,46.82,46.7,46.72,19425.0,42.5344,42.5525,42.4435,42.4617,19425.0
2021-03-31 11:25:00,46.71,46.73,46.61,46.61,15880.0,42.4526,42.4707,42.3617,42.3617,15880.0
2021-03-31 11:30:00,46.59,46.59,46.51,46.52,15799.0,42.3435,42.3435,42.2708,42.2799,15799.0
2021-03-31 11:35:00,46.51,46.54,46.49,46.52,12632.0,42.2708,42.2981,42.2526,42.2799,12632.0
2021-03-31 11:40:00,46.53,46.54,46.5,46.54,16003.0,42.289,42.2981,42.2617,42.2981,16003.0
2021-03-31 11:45:00,46.54,46.62,46.54,46.61,11266.0,42.2981,42.3708,42.2981,42.3617,11266.0
2021-03-31 11:50:00,46.61,46.62,46.51,46.54,10917.0,42.3617,42.3708,42.2708,42.2981,10917.0
2021-03-31 11:55:00,46.54,46.55,46.49,46.53,13624.0,42.2981,42.3071,42.2526,42.289,13624.0
2021-03-31 12:00:00,46.53,46.53,46.43,46.47,12232.0,42.289,42.289,42.1981,42.2344,12232.0
2021-03-31 12:05:00,46.47,46.55,46.47,46.54,10095.0,42.2344,42.3071,42.2344,42.2981,10095.0
2021-03-31 12:10:00,46.54,46.6,46.53,46.59,17352.0,42.2981,42.3526,42.289,42.3435,17352.0
2021-03-31 12:15:00,46.58,46.58,46.47,46.5,15819.0,42.3344,42.3344,42.2344,42.2617,15819.0
2021-03-31 12:20:00,46.5,46.53,46.48,46.5,13749.0,42.2617,42.289,42.2435,42.2617,13749.0
2021-03-31 12:25:00,46.5,46.51,46.48,46.49,11363.0,42.2617,42.2708,42.2435,42.2526,11363.0
2021-03-31 12:30:00,46.49,46.5,46.44,46.49,17033.0,42.2526,42.2617,42.2072,42.2526,17033.0
2021-03-31 12:35:00,46.5,46.53,46.47,46.48,18775.0,42.2617,42.289,42.2344,42.2435,18775.0
2021-03-31 12:40:00,46.49,46.61,46.48,46.6,11009.0,42.2526,42.3617,42.2435,42.3526,11009.0
2021-03-31 12:45:00,46.6,46.62,46.55,46.55,18664.0,42.3526,42.3708,42.3071,42.3071,18664.0
2021-03-31 12:50:00,46.55,46.6,46.54,46.6,12256.0,42.3071,42.3526,42.2981,42.3526,12256.0
2021-03-31 12:55:00,46.6,46.62,46.57,46.59,44472.0,42.3526,42.3708,42.3253,42.3435,44472.0
2021-03-31 13:00:00,46.61,46.63,46.54,46.55,31739.0,42.3617,42.3799,42.2981,42.3071,31739.0
2021-03-31 13:05:00,46.55,46.56,46.49,46.49,20617.0,42.3071,42.3162,42.2526,42.2526,20617.0
2021-03-31 13:10:00,46.5,46.52,46.43,46.52,81657.0,42.2617,42.2799,42.1981,42.2799,81657.0
2021-03-31 13:15:00,46.51,46.52,46.41,46.44,31492.0,42.2708,42.2799,42.1799,42.2072,31492.0
2021-03-31 13:20:00,46.45,46.46,46.4,46.43,31612.0,42.2163,42.2254,42.1708,42.1981,31612.0
2021-03-31 13:25:00,46.43,46.46,46.41,46.42,18586.0,42.1981,42.2254,42.1799,42.189,18586.0
2021-03-31 13:30:00,46.41,46.46,46.41,46.46,25208.0,42.1799,42.2254,42.1799,42.2254,25208.0
2021-03-31 13:35:00,46.46,46.54,46.43,46.46,27656.0,42.2254,42.2981,42.1981,42.2254,27656.0
2021-03-31 13:40:00,46.46,46.47,46.42,46.43,21054.0,42.2254,42.2344,42.189,42.1981,21054.0
2021-03-31 13:45:00,46.43,46.47,46.39,46.45,15414.0,42.1981,42.2344,42.1617,42.2163,15414.0
2021-03-31 13:50:00,46.46,46.46,46.38,46.4,23150.0,42.2254,42.2254,42.1526,42.1708,23150.0
2021-03-31 13:55:00,46.4,46.54,46.38,46.53,26109.0,42.1708,42.2981,42.1526,42.289,26109.0
2021-03-31 14:00:00,46.53,46.61,46.51,46.59,20507.0,42.289,42.3617,42.2708,42.3435,20507.0
2021-03-31 14:05:00,46.59,46.62,46.55,46.55,30768.0,42.3435,42.3708,42.3071,42.3071,30768.0
2021-03-31 14:10:00,46.55,46.55,46.49,46.54,20933.0,42.3071,42.3071,42.2526,42.2981,20933.0
2021-03-31 14:15:00,46.54,46.55,46.49,46.5,21272.0,42.2981,42.3071,42.2526,42.2617,21272.0
2021-03-31 14:20:00,46.49,46.51,46.47,46.51,22935.0,42.2526,42.2708,42.2344,42.2708,22935.0
2021-03-31 14:25:00,46.51,46.51,46.47,46.48,22916.0,42.2708,42.2708,42.2344,42.2435,22916.0
2021-03-31 14:30:00,46.49,46.52,46.48,46.5,69758.0,42.2526,42.2799,42.2435,42.2617,69758.0
2021-03-31 14:35:00,46.49,46.51,46.46,46.47,24184.0,42.2526,42.2708,42.2254,42.2344,24184.0
2021-03-31 14:40:00,46.48,46.58,46.47,46.55,44249.0,42.2435,42.3344,42.2344,42.3071,44249.0
2021-03-31 14:45:00,46.56,46.56,46.49,46.5,34207.0,42.3162,42.3162,42.2526,42.2617,34207.0
2021-03-31 14:50:00,46.49,46.54,46.46,46.48,17729.0,42.2526,42.2981,42.2254,42.2435,17729.0
2021-03-31 14:55:00,46.5,46.52,46.44,46.45,28532.0,42.2617,42.2799,42.2072,42.2163,28532.0
2021-03-31 15:00:00,46.44,46.46,46.37,46.45,23537.0,42.2072,42.2254,42.1436,42.2163,23537.0
2021-03-31 15:05:00,46.44,46.5,46.42,46.46,26864.0,42.2072,42.2617,42.189,42.2254,26864.0
2021-03-31 15:10:00,46.46,46.48,46.42,46.46,21435.0,42.2254,42.2435,42.189,42.2254,21435.0
2021-03-31 15:15:00,46.46,46.5,46.45,46.49,39747.0,42.2254,42.2617,42.2163,42.2526,39747.0
2021-03-31 15:20:00,46.5,46.54,46.48,46.51,36904.0,42.2617,42.2981,42.2435,42.2708,36904.0
2021-03-31 15:25:00,46.51,46.53,46.45,46.45,60017.0,42.2708,42.289,42.2163,42.2163,60017.0
2021-03-31 15:30:00,46.45,46.52,46.45,46.5,47159.0,42.2163,42.2799,42.2163,42.2617,47159.0
2021-03-31 15:35:00,46.5,46.5,46.33,46.36,48629.0,42.2617,42.2617,42.1072,42.1345,48629.0
2021-03-31 15:40:00,46.35,46.36,46.3,46.32,67466.0,42.1254,42.1345,42.0799,42.0981,67466.0
2021-03-31 15:45:00,46.32,46.33,46.26,46.28,69217.0,42.0981,42.1072,42.0436,42.0618,69217.0
2021-03-31 15:50:00,46.29,46.34,46.23,46.32,148235.0,42.0708,42.1163,42.0163,42.0981,148235.0
2021-03-31 15:55:00,46.32,46.34,46.19,46.22,342162.0,42.0981,42.1163,41.98,42.0072,342162.0
2021-04-01 09:30:00,45.99,46.18,45.93,46.16,113972.0,41.7982,41.9709,41.7437,41.9527,113972.0
2021-04-01 09:35:00,46.2,46.26,45.99,46.0,55110.0,41.9891,42.0436,41.7982,41.8073,55110.0
2021-04-01 09:40:00,46.01,46.09,45.95,46.01,46079.0,41.8164,41.8891,41.7618,41.8164,46079.0
2021-04-01 09:45:00,46.02,46.08,45.88,46.05,57688.0,41.8255,41.88,41.6982,41.8527,57688.0
2021-04-01 09:50:00,46.08,46.1,45.94,46.06,24282.0,41.88,41.8982,41.7527,41.8618,24282.0
2021-04-01 09:55:00,46.05,46.09,45.97,46.08,34406.0,41.8527,41.8891,41.78,41.88,34406.0
2021-04-01 10:00:00,46.08,46.21,46.08,46.19,20799.0,41.88,41.9981,41.88,41.98,20799.0
2021-04-01 10:05:00,46.2,46.32,46.13,46.19,31729.0,41.9891,42.0981,41.9254,41.98,31729.0
2021-04-01 10:10:00,46.2,46.21,46.14,46.2,26944.0,41.9891,41.9981,41.9345,41.9891,26944.0
2021-04-01 10:15:00,46.17,46.29,46.17,46.29,24670.0,41.9618,42.0708,41.9618,42.0708,24670.0
2021-04-01 10:20:00,46.29,46.31,46.23,46.27,24702.0,42.0708,42.089,42.0163,42.0527,24702.0
2021-04-01 10:25:00,46.27,46.29,46.21,46.27,20154.0,42.0527,42.0708,41.9981,42.0527,20154.0
2021-04-01 10:30:00,46.26,46.26,46.17,46.24,15172.0,42.0436,42.0436,41.9618,42.0254,15172.0
2021-04-01 10:35:00,46.24,46.31,46.17,46.28,37697.0,42.0254,42.089,41.9618,42.0618,37697.0
2021-04-01 10:40:00,46.28,46.32,46.25,46.31,24697.0,42.0618,42.0981,42.0345,42.089,24697.0
2021-04-01 10:45:00,46.31,46.36,46.3,46.32,24828.0,42.089,42.1345,42.0799,42.0981,24828.0
2021-04-01 10:50:00,46.32,46.34,46.25,46.26,22473.0,42.0981,42.1163,42.0345,42.0436,22473.0
2021-04-01 10:55:00,46.25,46.35,46.25,46.29,24084.0,42.0345,42.1254,42.0345,42.0708,24084.0
2021-04-01 11:00:00,46.29,46.32,46.23,46.27,25482.0,42.0708,42.0981,42.0163,42.0527,25482.0
2021-04-01 11:05:00,46.27,46.27,46.14,46.15,52700.0,42.0527,42.0527,41.9345,41.9436,52700.0
2021-04-01 11:10:00,46.15,46.2,46.1,46.18,59452.0,41.9436,41.9891,41.8982,41.9709,59452.0
2021-04-01 11:15:00,46.19,46.27,46.18,46.22,43855.0,41.98,42.0527,41.9709,42.0072,43855.0
2021-04-01 11:20:00,46.22,46.22,46.17,46.19,23811.0,42.0072,42.0072,41.9618,41.98,23811.0
2021-04-01 11:25:00,46.2,46.22,46.15,46.17,41299.0,41.9891,42.0072,41.9436,41.9618,41299.0
2021-04-01 11:30:00,46.17,46.28,46.16,46.24,32558.0,41.9618,42.0618,41.9527,42.0254,32558.0
2021-04-01 11:35:00,46.24,46.31,46.23,46.3,18855.0,42.0254,42.089,42.0163,42.0799,18855.0
2021-04-01 11:40:00,46.31,46.33,46.24,46.24,16535.0,42.089,42.1072,42.0254,42.0254,16535.0
2021-04-01 11:45:00,46.23,46.26,46.16,46.16,9496.0,42.0163,42.0436,41.9527,41.9527,9496.0
2021-04-01 11:50:00,46.17,46.23,46.17,46.22,12703.0,41.9618,42.0163,41.9618,42.0072,12703.0
2021-04-01 11:55:00,46.23,46.25,46.21,46.23,15808.0,42.0163,42.0345,41.9981,42.0163,15808.0
2021-04-01 12:00:00,46.23,46.26,46.2,46.21,14207.0,42.0163,42.0436,41.9891,41.9981,14207.0
2021-04-01 12:05:00,46.22,46.27,46.21,46.27,29541.0,42.0072,42.0527,41.9981,42.0527,29541.0
2021-04-01 12:10:00,46.27,46.28,46.22,46.26,41595.0,42.0527,42.0618,42.0072,42.0436,41595.0
2021-04-01 12:15:00,46.26,46.28,46.22,46.23,33253.0,42.0436,42.0618,42.0072,42.0163,33253.0
2021-04-01 12:20:00,46.24,46.32,46.23,46.32,24113.0,42.0254,42.0981,42.0163,42.0981,24113.0
2021-04-01 12:25:00,46.33,46.33,46.26,46.27,14096.0,42.1072,42.1072,42.0436,42.0527,14096.0
2021-04-01 12:30:00,46.27,46.33,46.25,46.33,15197.0,42.0527,42.1072,42.0345,42.1072,15197.0
2021-04-01 12:35:00,46.33,46.35,46.31,46.33,13319.0,42.1072,42.1254,42.089,42.1072,13319.0
2021-04-01 12:40:00,46.34,46.34,46.25,46.26,14222.0,42.1163,42.1163,42.0345,42.0436,14222.0
2021-04-01 12:45:00,46.27,46.31,46.25,46.31,14800.0,42.0527,42.089,42.0345,42.089,14800.0
2021-04-01 12:50:00,46.31,46.32,46.28,46.28,16136.0,42.089,42.0981,42.0618,42.0618,16136.0
2021-04-01 12:55:00,46.28,46.29,46.21,46.22,19067.0,42.0618,42.0708,41.9981,42.0072,19067.0
2021-04-01 13:00:00,46.22,46.25,46.19,46.23,19444.0,42.0072,42.0345,41.98,42.0163,19444.0
2021-04-01 13:05:00,46.23,46.28,46.21,46.24,13796.0,42.0163,42.0618,41.9981,42.0254,13796.0
2021-04-01 13:10:00,46.23,46.24,46.21,46.22,13846.0,42.0163,42.0254,41.9981,42.0072,13846.0
2021-04-01 13:15:00,46.22,46.23,46.15,46.18,41817.0,42.0072,42.0163,41.9436,41.9709,41817.0
2021-04-01 13:20:00,46.19,46.2,46.13,46.19,27511.0,41.98,41.9891,41.9254,41.98,27511.0
2021-04-01 13:25:00,46.19,46.23,46.18,46.2,19536.0,41.98,42.0163,41.9709,41.9891,19536.0
2021-04-01 13:30:00,46.19,46.3,46.18,46.24,21593.0,41.98,42.0799,41.9709,42.0254,21593.0
2021-04-01 13:35:00,46.25,46.25,46.18,46.2,18991.0,42.0345,42.0345,41.9709,41.9891,18991.0
2021-04-01 13:40:00,46.2,46.23,46.18,46.19,37264.0,41.9891,42.0163,41.9709,41.98,37264.0
2021-04-01 13:45:00,46.19,46.22,46.15,46.19,76837.0,41.98,42.0072,41.9436,41.98,76837.0
2021-04-01 13:50:00,46.17,46.22,46.16,46.2,20183.0,41.9618,42.0072,41.9527,41.9891,20183.0
2021-04-01 13:55:00,46.2,46.22,46.19,46.19,48009.0,41.9891,42.0072,41.98,41.98,48009.0
2021-04-01 14:00:00,46.19,46.23,46.18,46.21,24755.0,41.98,42.0163,41.9709,41.9981,24755.0
2021-04-01 14:05:00,46.21,46.24,46.18,46.21,24352.0,41.9981,42.0254,41.9709,41.9981,24352.0
2021-04-01 14:10:00,46.22,46.24,46.21,46.21,8419.0,42.0072,42.0254,41.9981,41.9981,8419.0
2021-04-01 14:15:00,46.22,46.24,46.2,46.23,14937.0,42.0072,42.0254,41.9891,42.0163,14937.0
2021-04-01 14:20:00,46.23,46.28,46.22,46.27,21021.0,42.0163,42.0618,42.0072,42.0527,21021.0
2021-04-01 14:25:00,46.27,46.27,46.22,46.22,19589.0,42.0527,42.0527,42.0072,42.0072,19589.0
2021-04-01 14:30:00,46.21,46.29,46.2,46.26,30266.0,41.9981,42.0708,41.9891,42.0436,30266.0
2021-04-01 14:35:00,46.27,46.29,46.25,46.27,10428.0,42.0527,42.0708,42.0345,42.0527,10428.0
2021-04-01 14:40:00,46.27,46.29,46.23,46.23,20036.0,42.0527,42.0708,42.0163,42.0163,20036.0
2021-04-01 14:45:00,46.23,46.24,46.2,46.22,11283.0,42.0163,42.0254,41.9891,42.0072,11283.0
2021-04-01 14:50:00,46.23,46.23,46.18,46.19,12497.0,42.0163,42.0163,41.9709,41.98,12497.0
2021-04-01 14:55:00,46.19,46.22,46.17,46.22,19253.0,41.98,42.0072,41.9618,42.0072,19253.0
2021-04-01 15:00:00,46.22,46.24,46.21,46.21,23498.0,42.0072,42.0254,41.9981,41.9981,23498.0
2021-04-01 15:05:00,46.21,46.23,46.19,46.21,24708.0,41.9981,42.0163,41.98,41.9981,24708.0
2021-04-01 15:10:00,46.21,46.24,46.2,46.23,28945.0,41.9981,42.0254,41.9891,42.0163,28945.0
2021-04-01 15:15:00,46.23,46.28,46.2,46.27,27061.0,42.0163,42.0618,41.9891,42.0527,27061.0
2021-04-01 15:20:00,46.26,46.26,46.2,46.21,24084.0,42.0436,42.0436,41.9891,41.9981,24084.0
2021-04-01 15:25:00,46.21,46.25,46.2,46.24,26034.0,41.9981,42.0345,41.9891,42.0254,26034.0
2021-04-01 15:30:00,46.23,46.23,46.17,46.18,44532.0,42.0163,42.0163,41.9618,41.9709,44532.0
2021-04-01 15:35:00,46.18,46.21,46.16,46.2,33093.0,41.9709,41.9981,41.9527,41.9891,33093.0
2021-04-01 15:40:00,46.19,46.2,46.16,46.18,41557.0,41.98,41.9891,41.9527,41.9709,41557.0
2021-04-01 15:45:00,46.17,46.24,46.16,46.23,62894.0,41.9618,42.0254,41.9527,42.0163,62894.0
2021-04-01 15:50:00,46.23,46.33,46.2,46.32,84789.0,42.0163,42.1072,41.9891,42.0981,84789.0
2021-04-01 15:55:00,46.32,46.43,46.29,46.38,195021.0,42.0981,42.1981,42.0708,42.1526,195021.0
2021-04-05 09:30:00,46.95,47.16,46.7,47.02,116174.0,42.6707,42.8616,42.4435,42.7343,116174.0
2021-04-05 09:35:00,47.02,47.11,46.75,46.75,70493.0,42.7343,42.8161,42.4889,42.4889,70493.0
2021-04-05 09:40:00,46.75,46.75,46.57,46.62,33767.0,42.4889,42.4889,42.3253,42.3708,33767.0
2021-04-05 09:45:00,46.62,46.76,46.56,46.7,67986.0,42.3708,42.498,42.3162,42.4435,67986.0
2021-04-05 09:50:00,46.68,46.82,46.67,46.76,57060.0,42.4253,42.5525,42.4162,42.498,57060.0
2021-04-05 09:55:00,46.75,46.81,46.7,46.76,46439.0,42.4889,42.5435,42.4435,42.498,46439.0
2021-04-05 10:00:00,46.77,46.79,46.62,46.71,30328.0,42.5071,42.5253,42.3708,42.4526,30328.0
2021-04-05 10:05:00,46.71,46.76,46.6,46.61,40341.0,42.4526,42.498,42.3526,42.3617,40341.0
2021-04-05 10:10:00,46.61,46.65,46.56,46.58,22897.0,42.3617,42.398,42.3162,42.3344,22897.0
2021-04-05 10:15:00,46.61,46.76,46.6,46.69,20165.0,42.3617,42.498,42.3526,42.4344,20165.0
2021-04-05 10:20:00,46.67,46.74,46.61,46.68,16260.0,42.4162,42.4798,42.3617,42.4253,16260.0
2021-04-05 10:25:00,46.69,46.74,46.66,46.66,12856.0,42.4344,42.4798,42.4071,42.4071,12856.0
2021-04-05 10:30:00,46.66,46.74,46.65,46.7,31832.0,42.4071,42.4798,42.398,42.4435,31832.0
2021-04-05 10:35:00,46.71,46.75,46.67,46.73,36267.0,42.4526,42.4889,42.4162,42.4707,36267.0
2021-04-05 10:40:00,46.73,46.79,46.7,46.72,26788.0,42.4707,42.5253,42.4435,42.4617,26788.0
2021-04-05 10:45:00,46.73,46.82,46.71,46.75,31501.0,42.4707,42.5525,42.4526,42.4889,31501.0
2021-04-05 10:50:00,46.74,46.79,46.69,46.73,37011.0,42.4798,42.5253,42.4344,42.4707,37011.0
2021-04-05 10:55:00,46.73,46.79,46.71,46.72,55212.0,42.4707,42.5253,42.4526,42.4617,55212.0
2021-04-05 11:00:00,46.72,46.78,46.69,46.76,37742.0,42.4617,42.5162,42.4344,42.498,37742.0
2021-04-05 11:05:00,46.76,46.9,46.75,46.84,107341.0,42.498,42.6252,42.4889,42.5707,107341.0
2021-04-05 11:10:00,46.84,46.85,46.73,46.75,16225.0,42.5707,42.5798,42.4707,42.4889,16225.0
2021-04-05 11:15:00,46.76,46.79,46.72,46.77,17849.0,42.498,42.5253,42.4617,42.5071,17849.0
2021-04-05 11:20:00,46.76,46.8,46.74,46.79,13632.0,42.498,42.5344,42.4798,42.5253,13632.0
2021-04-05 11:25:00,46.78,46.79,46.73,46.78,24734.0,42.5162,42.5253,42.4707,42.5162,24734.0
2021-04-05 11:30:00,46.8,46.81,46.72,46.73,19879.0,42.5344,42.5435,42.4617,42.4707,19879.0
2021-04-05 11:35:00,46.74,46.8,46.74,46.8,12591.0,42.4798,42.5344,42.4798,42.5344,12591.0
2021-04-05 11:40:00,46.8,46.83,46.77,46.79,15106.0,42.5344,42.5616,42.5071,42.5253,15106.0
2021-04-05 11:45:00,46.79,46.8,46.75,46.75,17395.0,42.5253,42.5344,42.4889,42.4889,17395.0
2021-04-05 11:50:00,46.76,46.76,46.71,46.73,24403.0,42.498,42.498,42.4526,42.4707,24403.0
2021-04-05 11:55:00,46.73,46.75,46.69,46.7,30721.0,42.4707,42.4889,42.4344,42.4435,30721.0
2021-04-05 12:00:00,46.7,46.76,46.65,46.74,26809.0,42.4435,42.498,42.398,42.4798,26809.0
2021-04-05 12:05:00,46.74,46.75,46.71,46.75,9242.0,42.4798,42.4889,42.4526,42.4889,9242.0
2021-04-05 12:10:00,46.74,46.78,46.73,46.73,12574.0,42.4798,42.5162,42.4707,42.4707,12574.0
2021-04-05 12:15:00,46.72,46.74,46.64,46.65,11678.0,42.4617,42.4798,42.3889,42.398,11678.0
2021-04-05 12:20:00,46.64,46.71,46.63,46.71,8471.0,42.3889,42.4526,42.3799,42.4526,8471.0
2021-04-05 12:25:00,46.71,46.76,46.71,46.75,10732.0,42.4526,42.498,42.4526,42.4889,10732.0
2021-04-05 12:30:00,46.76,46.8,46.72,46.73,18290.0,42.498,42.5344,42.4617,42.4707,18290.0
2021-04-05 12:35:00,46.73,46.76,46.71,46.74,19872.0,42.4707,42.498,42.4526,42.4798,19872.0
2021-04-05 12:40:00,46.73,46.76,46.72,46.74,8786.0,42.4707,42.498,42.4617,42.4798,8786.0
2021-04-05 12:45:00,46.74,46.75,46.69,46.7,10516.0,42.4798,42.4889,42.4344,42.4435,10516.0
2021-04-05 12:50:00,46.71,46.73,46.69,46.7,13220.0,42.4526,42.4707,42.4344,42.4435,13220.0
2021-04-05 12:55:00,46.7,46.7,46.67,46.7,14634.0,42.4435,42.4435,42.4162,42.4435,14634.0
2021-04-05 13:00:00,46.69,46.78,46.69,46.78,16117.0,42.4344,42.5162,42.4344,42.5162,16117.0
2021-04-05 13:05:00,46.77,46.79,46.74,46.75,11062.0,42.5071,42.5253,42.4798,42.4889,11062.0
2021-04-05 13:10:00,46.76,46.76,46.69,46.72,5319.0,42.498,42.498,42.4344,42.4617,5319.0
2021-04-05 13:15:00,46.71,46.73,46.68,46.71,17990.0,42.4526,42.4707,42.4253,42.4526,17990.0
2021-04-05 13:20:00,46.7,46.72,46.64,46.68,15254.0,42.4435,42.4617,42.3889,42.4253,15254.0
2021-04-05 13:25:00,46.68,46.7,46.66,46.69,57878.0,42.4253,42.4435,42.4071,42.4344,57878.0
2021-04-05 13:30:00,46.69,46.75,46.66,46.72,12770.0,42.4344,42.4889,42.4071,42.4617,12770.0
2021-04-05 13:35:00,46.72,46.74,46.65,46.68,13020.0,42.4617,42.4798,42.398,42.4253,13020.0
2021-04-05 13:40:00,46.68,46.69,46.63,46.65,18275.0,42.4253,42.4344,42.3799,42.398,18275.0
2021-04-05 13:45:00,46.66,46.68,46.65,46.67,7153.0,42.4071,42.4253,42.398,42.4162,7153.0
2021-04-05 13:50:00,46.66,46.68,46.63,46.65,10086.0,42.4071,42.4253,42.3799,42.398,10086.0
2021-04-05 13:55:00,46.64,46.74,46.64,46.73,15293.0,42.3889,42.4798,42.3889,42.4707,15293.0
2021-04-05 14:00:00,46.72,46.72,46.66,46.66,17877.0,42.4617,42.4617,42.4071,42.4071,17877.0
2021-04-05 14:05:00,46.66,46.7,46.65,46.68,12814.0,42.4071,42.4435,42.398,42.4253,12814.0
2021-04-05 14:10:00,46.69,46.72,46.68,46.7,11945.0,42.4344,42.4617,42.4253,42.4435,11945.0
2021-04-05 14:15:00,46.7,46.72,46.66,46.69,9156.0,42.4435,42.4617,42.4071,42.4344,9156.0
2021-04-05 14:20:00,46.7,46.72,46.67,46.7,34429.0,42.4435,42.4617,42.4162,42.4435,34429.0
2021-04-05 14:25:00,46.7,46.72,46.68,46.7,19828.0,42.4435,42.4617,42.4253,42.4435,19828.0
2021-04-05 14:30:00,46.69,46.7,46.66,46.69,23498.0,42.4344,42.4435,42.4071,42.4344,23498.0
2021-04-05 14:35:00,46.69,46.75,46.68,46.71,20199.0,42.4344,42.4889,42.4253,42.4526,20199.0
2021-04-05 14:40:00,46.71,46.73,46.68,46.68,17683.0,42.4526,42.4707,42.4253,42.4253,17683.0
2021-04-05 14:45:00,46.69,46.69,46.62,46.66,14775.0,42.4344,42.4344,42.3708,42.4071,14775.0
2021-04-05 14:50:00,46.66,46.66,46.59,46.61,9458.0,42.4071,42.4071,42.3435,42.3617,9458.0
2021-04-05 14:55:00,46.61,46.64,46.52,46.52,19303.0,42.3617,42.3889,42.2799,42.2799,19303.0
2021-04-05 15:00:00,46.52,46.56,46.5,46.51,13697.0,42.2799,42.3162,42.2617,42.2708,13697.0
2021-04-05 15:05:00,46.51,46.6,46.51,46.59,25489.0,42.2708,42.3526,42.2708,42.3435,25489.0
2021-04-05 15:10:00,46.6,46.63,46.57,46.62,22374.0,42.3526,42.3799,42.3253,42.3708,22374.0
2021-04-05 15:15:00,46.62,46.64,46.61,46.63,20902.0,42.3708,42.3889,42.3617,42.3799,20902.0
2021-04-05 15:20:00,46.64,46.66,46.6,46.64,40079.0,42.3889,42.4071,42.3526,42.3889,40079.0
2021-04-05 15:25:00,46.63,46.64,46.6,46.64,42686.0,42.3799,42.3889,42.3526,42.3889,42686.0
2021-04-05 15:30:00,46.64,46.66,46.59,46.6,66107.0,42.3889,42.4071,42.3435,42.3526,66107.0
2021-04-05 15:35:00,46.6,46.69,46.59,46.66,39091.0,42.3526,42.4344,42.3435,42.4071,39091.0
2021-04-05 15:40:00,46.65,46.73,46.64,46.71,41615.0,42.398,42.4707,42.3889,42.4526,41615.0
2021-04-05 15:45:00,46.7,46.76,46.69,46.72,41043.0,42.4435,42.498,42.4344,42.4617,41043.0
2021-04-05 15:50:00,46.72,46.77,46.7,46.74,86028.0,42.4617,42.5071,42.4435,42.4798,86028.0
2021-04-05 15:55:00,46.74,46.8,46.72,46.75,247347.0,42.4798,42.5344,42.4617,42.4889,247347.0
2021-04-06 09:30:00,46.7,47.04,46.56,46.98,66724.0,42.4435,42.7525,42.3162,42.698,66724.0
2021-04-06 09:35:00,46.97,46.98,46.77,46.83,40796.0,42.6889,42.698,42.5071,42.5616,40796.0
2021-04-06 09:40:00,46.83,46.95,46.83,46.86,21239.0,42.5616,42.6707,42.5616,42.5889,21239.0
2021-04-06 09:45:00,46.86,47.03,46.86,46.97,29506.0,42.5889,42.7434,42.5889,42.6889,29506.0
2021-04-06 09:50:00,46.96,46.98,46.86,46.92,18767.0,42.6798,42.698,42.5889,42.6434,18767.0
2021-04-06 09:55:00,46.91,46.95,46.86,46.94,25374.0,42.6343,42.6707,42.5889,42.6616,25374.0
2021-04-06 10:00:00,46.93,46.97,46.79,46.81,64076.0,42.6525,42.6889,42.5253,42.5435,64076.0
2021-04-06 10:05:00,46.81,46.82,46.68,46.79,22114.0,42.5435,42.5525,42.4253,42.5253,22114.0
2021-04-06 10:10:00,46.79,46.84,46.77,46.82,59239.0,42.5253,42.5707,42.5071,42.5525,59239.0
2021-04-06 10:15:00,46.82,46.92,46.8,46.81,98664.0,42.5525,42.6434,42.5344,42.5435,98664.0
2021-04-06 10:20:00,46.81,46.81,46.65,46.67,14107.0,42.5435,42.5435,42.398,42.4162,14107.0
2021-04-06 10:25:00,46.67,46.75,46.63,46.71,22369.0,42.4162,42.4889,42.3799,42.4526,22369.0
2021-04-06 10:30:00,46.72,46.79,46.7,46.76,23899.0,42.4617,42.5253,42.4435,42.498,23899.0
2021-04-06 10:35:00,46.77,46.81,46.73,46.78,45577.0,42.5071,42.5435,42.4707,42.5162,45577.0
2021-04-06 10:40:00,46.79,46.8,46.64,46.66,31827.0,42.5253,42.5344,42.3889,42.4071,31827.0
2021-04-06 10:45:00,46.65,46.66,46.55,46.55,18388.0,42.398,42.4071,42.3071,42.3071,18388.0
2021-04-06 10:50:00,46.56,46.59,46.49,46.56,27875.0,42.3162,42.3435,42.2526,42.3162,27875.0
2021-04-06 10:55:00,46.57,46.65,46.54,46.62,11502.0,42.3253,42.398,42.2981,42.3708,11502.0
2021-04-06 11:00:00,46.61,46.61,46.45,46.45,26445.0,42.3617,42.3617,42.2163,42.2163,26445.0
2021-04-06 11:05:00,46.45,46.46,46.35,46.37,21192.0,42.2163,42.2254,42.1254,42.1436,21192.0
2021-04-06 11:10:00,46.37,46.37,46.28,46.28,17623.0,42.1436,42.1436,42.0618,42.0618,17623.0
2021-04-06 11:15:00,46.28,46.35,46.24,46.32,55222.0,42.0618,42.1254,42.0254,42.0981,55222.0
2021-04-06 11:20:00,46.32,46.44,46.31,46.43,20991.0,42.0981,42.2072,42.089,42.1981,20991.0
2021-04-06 11:25:00,46.43,46.47,46.41,46.45,43120.0,42.1981,42.2344,42.1799,42.2163,43120.0
2021-04-06 11:30:00,46.45,46.45,46.36,46.43,28395.0,42.2163,42.2163,42.1345,42.1981,28395.0
2021-04-06 11:35:00,46.43,46.5,46.42,46.48,29325.0,42.1981,42.2617,42.189,42.2435,29325.0
2021-04-06 11:40:00,46.47,46.5,46.43,46.48,24413.0,42.2344,42.2617,42.1981,42.2435,24413.0
2021-04-06 11:45:00,46.48,46.55,46.46,46.55,34808.0,42.2435,42.3071,42.2254,42.3071,34808.0
2021-04-06 11:50:00,46.55,46.56,46.48,46.48,21928.0,42.3071,42.3162,42.2435,42.2435,21928.0
2021-04-06 11:55:00,46.49,46.5,46.37,46.38,14475.0,42.2526,42.2617,42.1436,42.1526,14475.0
2021-04-06 12:00:00,46.38,46.43,46.38,46.42,12752.0,42.1526,42.1981,42.1526,42.189,12752.0
2021-04-06 12:05:00,46.43,46.51,46.41,46.42,14505.0,42.1981,42.2708,42.1799,42.189,14505.0
2021-04-06 12:10:00,46.41,46.42,46.37,46.4,11992.0,42.1799,42.189,42.1436,42.1708,11992.0
2021-04-06 12:15:00,46.4,46.49,46.39,46.43,16106.0,42.1708,42.2526,42.1617,42.1981,16106.0
2021-04-06 12:20:00,46.43,46.49,46.41,46.48,15916.0,42.1981,42.2526,42.1799,42.2435,15916.0
2021-04-06 12:25:00,46.48,46.51,46.47,46.47,15559.0,42.2435,42.2708,42.2344,42.2344,15559.0
2021-04-06 12:30:00,46.48,46.49,46.38,46.43,16992.0,42.2435,42.2526,42.1526,42.1981,16992.0
2021-04-06 12:35:00,46.43,46.45,46.41,46.41,27843.0,42.1981,42.2163,42.1799,42.1799,27843.0
2021-04-06 12:40:00,46.41,46.44,46.35,46.37,30225.0,42.1799,42.2072,42.1254,42.1436,30225.0
2021-04-06 12:45:00,46.37,46.4,46.35,46.39,19884.0,42.1436,42.1708,42.1254,42.1617,19884.0
2021-04-06 12:50:00,46.39,46.4,46.37,46.4,46404.0,42.1617,42.1708,42.1436,42.1708,46404.0
2021-04-06 12:55:00,46.41,46.46,46.41,46.43,19558.0,42.1799,42.2254,42.1799,42.1981,19558.0
2021-04-06 13:00:00,46.43,46.47,46.42,46.47,21288.0,42.1981,42.2344,42.189,42.2344,21288.0
2021-04-06 13:05:00,46.46,46.48,46.43,46.44,15391.0,42.2254,42.2435,42.1981,42.2072,15391.0
2021-04-06 13:10:00,46.43,46.46,46.39,46.41,17645.0,42.1981,42.2254,42.1617,42.1799,17645.0
2021-04-06 13:15:00,46.42,46.59,46.41,46.59,55490.0,42.189,42.3435,42.1799,42.3435,55490.0
2021-04-06 13:20:00,46.59,46.6,46.52,46.58,54171.0,42.3435,42.3526,42.2799,42.3344,54171.0
2021-04-06 13:25:00,46.57,46.58,46.55,46.56,14548.0,42.3253,42.3344,42.3071,42.3162,14548.0
2021-04-06 13:30:00,46.55,46.56,46.53,46.54,13528.0,42.3071,42.3162,42.289,42.2981,13528.0
2021-04-06 13:35:00,46.54,46.61,46.53,46.6,21613.0,42.2981,42.3617,42.289,42.3526,21613.0
2021-04-06 13:40:00,46.6,46.67,46.59,46.64,25917.0,42.3526,42.4162,42.3435,42.3889,25917.0
2021-04-06 13:45:00,46.64,46.66,46.59,46.62,42547.0,42.3889,42.4071,42.3435,42.3708,42547.0
2021-04-06 13:50:00,46.61,46.63,46.59,46.62,16688.0,42.3617,42.3799,42.3435,42.3708,16688.0
2021-04-06 13:55:00,46.61,46.61,46.57,46.59,17431.0,42.3617,42.3617,42.3253,42.3435,17431.0
2021-04-06 14:00:00,46.6,46.66,46.59,46.64,33665.0,42.3526,42.4071,42.3435,42.3889,33665.0
2021-04-06 14:05:00,46.64,46.65,46.6,46.63,24397.0,42.3889,42.398,42.3526,42.3799,24397.0
2021-04-06 14:10:00,46.61,46.66,46.6,46.62,37121.0,42.3617,42.4071,42.3526,42.3708,37121.0
2021-04-06 14:15:00,46.61,46.63,46.6,46.61,11295.0,42.3617,42.3799,42.3526,42.3617,11295.0
2021-04-06 14:20:00,46.61,46.64,46.59,46.61,20619.0,42.3617,42.3889,42.3435,42.3617,20619.0
2021-04-06 14:25:00,46.62,46.64,46.59,46.63,13025.0,42.3708,42.3889,42.3435,42.3799,13025.0
2021-04-06 14:30:00,46.62,46.7,46.62,46.67,14207.0,42.3708,42.4435,42.3708,42.4162,14207.0
2021-04-06 14:35:00,46.68,46.68,46.6,46.61,18791.0,42.4253,42.4253,42.3526,42.3617,18791.0
2021-04-06 14:40:00,46.6,46.61,46.55,46.56,17067.0,42.3526,42.3617,42.3071,42.3162,17067.0
2021-04-06 14:45:00,46.55,46.62,46.55,46.62,12888.0,42.3071,42.3708,42.3071,42.3708,12888.0
2021-04-06 14:50:00,46.61,46.61,46.54,46.55,12629.0,42.3617,42.3617,42.2981,42.3071,12629.0
2021-04-06 14:55:00,46.55,46.59,46.55,46.58,29259.0,42.3071,42.3435,42.3071,42.3344,29259.0
2021-04-06 15:00:00,46.58,46.6,46.49,46.49,27996.0,42.3344,42.3526,42.2526,42.2526,27996.0
2021-04-06 15:05:00,46.5,46.53,46.45,46.48,31380.0,42.2617,42.289,42.2163,42.2435,31380.0
2021-04-06 15:10:00,46.48,46.49,46.43,46.48,31597.0,42.2435,42.2526,42.1981,42.2435,31597.0
2021-04-06 15:15:00,46.48,46.5,46.46,46.48,34540.0,42.2435,42.2617,42.2254,42.2435,34540.0
2021-04-06 15:20:00,46.48,46.5,46.43,46.45,32901.0,42.2435,42.2617,42.1981,42.2163,32901.0
2021-04-06 15:25:00,46.45,46.48,46.43,46.48,40029.0,42.2163,42.2435,42.1981,42.2435,40029.0
2021-04-06 15:30:00,46.48,46.53,46.46,46.52,34881.0,42.2435,42.289,42.2254,42.2799,34881.0
2021-04-06 15:35:00,46.52,46.55,46.48,46.51,40912.0,42.2799,42.3071,42.2435,42.2708,40912.0
2021-04-06 15:40:00,46.51,46.54,46.5,46.5,37880.0,42.2708,42.2981,42.2617,42.2617,37880.0
2021-04-06 15:45:00,46.51,46.55,46.5,46.53,45672.0,42.2708,42.3071,42.2617,42.289,45672.0
2021-04-06 15:50:00,46.52,46.57,46.5,46.57,75823.0,42.2799,42.3253,42.2617,42.3253,75823.0
2021-04-06 15:55:00,46.57,46.67,46.56,46.67,210409.0,42.3253,42.4162,42.3162,42.4162,210409.0
2021-04-07 09:30:00,46.6,47.06,46.6,47.06,71350.0,42.3526,42.7707,42.3526,42.7707,71350.0
2021-04-07 09:35:00,47.05,47.06,46.83,46.83,14097.0,42.7616,42.7707,42.5616,42.5616,14097.0
2021-04-07 09:40:00,46.94,46.96,46.71,46.71,13847.0,42.6616,42.6798,42.4526,42.4526,13847.0
2021-04-07 09:45:00,46.73,46.74,46.6,46.61,20062.0,42.4707,42.4798,42.3526,42.3617,20062.0
2021-04-07 09:50:00,46.61,46.62,46.53,46.56,16135.0,42.3617,42.3708,42.289,42.3162,16135.0
2021-04-07 09:55:00,46.57,46.6,46.52,46.6,7379.0,42.3253,42.3526,42.2799,42.3526,7379.0
2021-04-07 10:00:00,46.59,46.67,46.51,46.67,51005.0,42.3435,42.4162,42.2708,42.4162,51005.0
2021-04-07 10:05:00,46.66,46.71,46.6,46.71,12154.0,42.4071,42.4526,42.3526,42.4526,12154.0
2021-04-07 10:10:00,46.71,46.71,46.57,46.59,8412.0,42.4526,42.4526,42.3253,42.3435,8412.0
2021-04-07 10:15:00,46.61,46.68,46.61,46.66,20891.0,42.3617,42.4253,42.3617,42.4071,20891.0
2021-04-07 10:20:00,46.66,46.72,46.63,46.69,11779.0,42.4071,42.4617,42.3799,42.4344,11779.0
2021-04-07 10:25:00,46.71,46.74,46.67,46.73,8529.0,42.4526,42.4798,42.4162,42.4707,8529.0
2021-04-07 10:30:00,46.73,46.79,46.7,46.75,17009.0,42.4707,42.5253,42.4435,42.4889,17009.0
2021-04-07 10:35:00,46.76,46.78,46.73,46.76,7359.0,42.498,42.5162,42.4707,42.498,7359.0
2021-04-07 10:40:00,46.78,46.78,46.73,46.73,9925.0,42.5162,42.5162,42.4707,42.4707,9925.0
2021-04-07 10:45:00,46.73,46.74,46.67,46.68,9649.0,42.4707,42.4798,42.4162,42.4253,9649.0
2021-04-07 10:50:00,46.69,46.72,46.67,46.68,11260.0,42.4344,42.4617,42.4162,42.4253,11260.0
2021-04-07 10:55:00,46.66,46.67,46.59,46.63,13659.0,42.4071,42.4162,42.3435,42.3799,13659.0
2021-04-07 11:00:00,46.63,46.63,46.55,46.63,13067.0,42.3799,42.3799,42.3071,42.3799,13067.0
2021-04-07 11:05:00,46.64,46.64,46.53,46.57,14700.0,42.3889,42.3889,42.289,42.3253,14700.0
2021-04-07 11:10:00,46.56,46.58,46.53,46.57,8087.0,42.3162,42.3344,42.289,42.3253,8087.0
2021-04-07 11:15:00,46.57,46.58,46.51,46.53,27244.0,42.3253,42.3344,42.2708,42.289,27244.0
2021-04-07 11:20:00,46.53,46.56,46.47,46.56,16020.0,42.289,42.3162,42.2344,42.3162,16020.0
2021-04-07 11:25:00,46.56,46.57,46.52,46.56,18040.0,42.3162,42.3253,42.2799,42.3162,18040.0
2021-04-07 11:30:00,46.55,46.56,46.49,46.54,24668.0,42.3071,42.3162,42.2526,42.2981,24668.0
2021-04-07 11:35:00,46.54,46.55,46.49,46.54,17301.0,42.2981,42.3071,42.2526,42.2981,17301.0
2021-04-07 11:40:00,46.53,46.55,46.49,46.55,28370.0,42.289,42.3071,42.2526,42.3071,28370.0
2021-04-07 11:45:00,46.54,46.56,46.52,46.54,23619.0,42.2981,42.3162,42.2799,42.2981,23619.0
2021-04-07 11:50:00,46.55,46.55,46.48,46.51,10875.0,42.3071,42.3071,42.2435,42.2708,10875.0
2021-04-07 11:55:00,46.51,46.54,46.48,46.51,15446.0,42.2708,42.2981,42.2435,42.2708,15446.0
2021-04-07 12:00:00,46.51,46.52,46.47,46.51,44112.0,42.2708,42.2799,42.2344,42.2708,44112.0
2021-04-07 12:05:00,46.52,46.55,46.51,46.53,33629.0,42.2799,42.3071,42.2708,42.289,33629.0
2021-04-07 12:10:00,46.53,46.58,46.49,46.57,26874.0,42.289,42.3344,42.2526,42.3253,26874.0
2021-04-07 12:15:00,46.56,46.58,46.49,46.52,34061.0,42.3162,42.3344,42.2526,42.2799,34061.0
2021-04-07 12:20:00,46.52,46.57,46.51,46.55,16365.0,42.2799,42.3253,42.2708,42.3071,16365.0
2021-04-07 12:25:00,46.56,46.6,46.56,46.56,12208.0,42.3162,42.3526,42.3162,42.3162,12208.0
2021-04-07 12:30:00,46.58,46.66,46.58,46.62,10708.0,42.3344,42.4071,42.3344,42.3708,10708.0
2021-04-07 12:35:00,46.62,46.66,46.61,46.64,9211.0,42.3708,42.4071,42.3617,42.3889,9211.0
2021-04-07 12:40:00,46.63,46.67,46.63,46.66,11588.0,42.3799,42.4162,42.3799,42.4071,11588.0
2021-04-07 12:45:00,46.66,46.7,46.64,46.66,8383.0,42.4071,42.4435,42.3889,42.4071,8383.0
2021-04-07 12:50:00,46.67,46.71,46.66,46.71,14286.0,42.4162,42.4526,42.4071,42.4526,14286.0
2021-04-07 12:55:00,46.73,46.77,46.73,46.76,11256.0,42.4707,42.5071,42.4707,42.498,11256.0
2021-04-07 13:00:00,46.76,46.79,46.74,46.77,13656.0,42.498,42.5253,42.4798,42.5071,13656.0
2021-04-07 13:05:00,46.77,46.79,46.76,46.78,10232.0,42.5071,42.5253,42.498,42.5162,10232.0
2021-04-07 13:10:00,46.78,46.81,46.77,46.79,11322.0,42.5162,42.5435,42.5071,42.5253,11322.0
2021-04-07 13:15:00,46.79,46.83,46.76,46.78,15494.0,42.5253,42.5616,42.498,42.5162,15494.0
2021-04-07 13:20:00,46.8,46.8,46.75,46.79,23905.0,42.5344,42.5344,42.4889,42.5253,23905.0
2021-04-07 13:25:00,46.8,46.9,46.8,46.86,16127.0,42.5344,42.6252,42.5344,42.5889,16127.0
2021-04-07 13:30:00,46.86,46.86,46.76,46.79,11455.0,42.5889,42.5889,42.498,42.5253,11455.0
2021-04-07 13:35:00,46.79,46.82,46.76,46.8,12232.0,42.5253,42.5525,42.498,42.5344,12232.0
2021-04-07 13:40:00,46.8,46.82,46.78,46.81,9821.0,42.5344,42.5525,42.5162,42.5435,9821.0
2021-04-07 13:45:00,46.81,46.83,46.8,46.81,8218.0,42.5435,42.5616,42.5344,42.5435,8218.0
2021-04-07 13:50:00,46.81,46.81,46.78,46.81,7775.0,42.5435,42.5435,42.5162,42.5435,7775.0
2021-04-07 13:55:00,46.82,46.91,46.81,46.88,17076.0,42.5525,42.6343,42.5435,42.6071,17076.0
2021-04-07 14:00:00,46.88,46.93,46.86,46.89,9919.0,42.6071,42.6525,42.5889,42.6162,9919.0
2021-04-07 14:05:00,46.88,46.93,46.87,46.89,6971.0,42.6071,42.6525,42.598,42.6162,6971.0
2021-04-07 14:10:00,46.89,46.93,46.87,46.88,9981.0,42.6162,42.6525,42.598,42.6071,9981.0
2021-04-07 14:15:00,46.88,46.88,46.82,46.84,9955.0,42.6071,42.6071,42.5525,42.5707,9955.0
2021-04-07 14:20:00,46.84,46.95,46.84,46.94,32232.0,42.5707,42.6707,42.5707,42.6616,32232.0
2021-04-07 14:25:00,46.93,46.95,46.9,46.92,14875.0,42.6525,42.6707,42.6252,42.6434,14875.0
2021-04-07 14:30:00,46.91,46.96,46.9,46.96,21282.0,42.6343,42.6798,42.6252,42.6798,21282.0
2021-04-07 14:35:00,46.96,47.04,46.95,47.03,43328.0,42.6798,42.7525,42.6707,42.7434,43328.0
2021-04-07 14:40:00,47.04,47.04,46.98,47.01,32991.0,42.7525,42.7525,42.698,42.7252,32991.0
2021-04-07 14:45:00,47.01,47.03,46.98,47.01,20479.0,42.7252,42.7434,42.698,42.7252,20479.0
2021-04-07 14:50:00,47.02,47.03,46.96,46.97,19578.0,42.7343,42.7434,42.6798,42.6889,19578.0
2021-04-07 14:55:00,46.97,47.02,46.96,46.97,21067.0,42.6889,42.7343,42.6798,42.6889,21067.0
2021-04-07 15:00:00,46.97,47.0,46.93,46.95,18909.0,42.6889,42.7161,42.6525,42.6707,18909.0
2021-04-07 15:05:00,46.95,46.96,46.87,46.88,18338.0,42.6707,42.6798,42.598,42.6071,18338.0
2021-04-07 15:10:00,46.88,46.9,46.85,46.86,28172.0,42.6071,42.6252,42.5798,42.5889,28172.0
2021-04-07 15:15:00,46.87,46.93,46.85,46.92,16544.0,42.598,42.6525,42.5798,42.6434,16544.0
2021-04-07 15:20:00,46.92,46.95,46.89,46.91,39921.0,42.6434,42.6707,42.6162,42.6343,39921.0
2021-04-07 15:25:00,46.91,46.94,46.88,46.9,20072.0,42.6343,42.6616,42.6071,42.6252,20072.0
2021-04-07 15:30:00,46.9,46.92,46.83,46.84,31311.0,42.6252,42.6434,42.5616,42.5707,31311.0
2021-04-07 15:35:00,46.83,46.9,46.81,46.89,32654.0,42.5616,42.6252,42.5435,42.6162,32654.0
2021-04-07 15:40:00,46.88,46.94,46.86,46.93,27805.0,42.6071,42.6616,42.5889,42.6525,27805.0
2021-04-07 15:45:00,46.93,47.01,46.92,47.01,34427.0,42.6525,42.7252,42.6434,42.7252,34427.0
2021-04-07 15:50:00,47.01,47.09,46.94,47.08,78112.0,42.7252,42.7979,42.6616,42.7888,78112.0
2021-04-07 15:55:00,47.08,47.1,47.02,47.08,128111.0,42.7888,42.807,42.7343,42.7888,128111.0
2021-04-08 09:30:00,46.5,46.55,46.34,46.39,90256.0,42.2617,42.3071,42.1163,42.1617,90256.0
2021-04-08 09:35:00,46.41,46.47,46.21,46.21,35754.0,42.1799,42.2344,41.9981,41.9981,35754.0
2021-04-08 09:40:00,46.21,46.24,46.09,46.11,67232.0,41.9981,42.0254,41.8891,41.9073,67232.0
2021-04-08 09:45:00,46.1,46.14,45.96,45.99,38411.0,41.8982,41.9345,41.7709,41.7982,38411.0
2021-04-08 09:50:00,45.97,46.0,45.87,45.91,32222.0,41.78,41.8073,41.6891,41.7255,32222.0
2021-04-08 09:55:00,45.91,46.0,45.84,45.98,31635.0,41.7255,41.8073,41.6619,41.7891,31635.0
2021-04-08 10:00:00,45.99,46.06,45.94,45.98,50044.0,41.7982,41.8618,41.7527,41.7891,50044.0
2021-04-08 10:05:00,45.96,46.01,45.91,45.96,49406.0,41.7709,41.8164,41.7255,41.7709,49406.0
2021-04-08 10:10:00,45.96,46.0,45.89,45.95,21673.0,41.7709,41.8073,41.7073,41.7618,21673.0
2021-04-08 10:15:00,45.95,46.0,45.92,45.99,40898.0,41.7618,41.8073,41.7346,41.7982,40898.0
2021-04-08 10:20:00,45.98,46.0,45.93,45.97,53877.0,41.7891,41.8073,41.7437,41.78,53877.0
2021-04-08 10:25:00,45.96,46.02,45.91,46.02,36438.0,41.7709,41.8255,41.7255,41.8255,36438.0
2021-04-08 10:30:00,46.02,46.04,45.98,46.04,47229.0,41.8255,41.8436,41.7891,41.8436,47229.0
2021-04-08 10:35:00,46.04,46.13,46.03,46.1,61229.0,41.8436,41.9254,41.8345,41.8982,61229.0
2021-04-08 10:40:00,46.1,46.13,46.06,46.11,23268.0,41.8982,41.9254,41.8618,41.9073,23268.0
2021-04-08 10:45:00,46.11,46.11,46.03,46.06,28598.0,41.9073,41.9073,41.8345,41.8618,28598.0
2021-04-08 10:50:00,46.07,46.16,46.06,46.11,46034.0,41.8709,41.9527,41.8618,41.9073,46034.0
2021-04-08 10:55:00,46.1,46.13,45.99,46.01,16520.0,41.8982,41.9254,41.7982,41.8164,16520.0
2021-04-08 11:00:00,46.01,46.1,45.99,46.06,20145.0,41.8164,41.8982,41.7982,41.8618,20145.0
2021-04-08 11:05:00,46.05,46.11,46.04,46.09,18289.0,41.8527,41.9073,41.8436,41.8891,18289.0
2021-04-08 11:10:00,46.09,46.11,46.06,46.07,13431.0,41.8891,41.9073,41.8618,41.8709,13431.0
2021-04-08 11:15:00,46.08,46.08,45.97,45.98,26893.0,41.88,41.88,41.78,41.7891,26893.0
2021-04-08 11:20:00,45.98,45.99,45.79,45.84,61665.0,41.7891,41.7982,41.6164,41.6619,61665.0
2021-04-08 11:25:00,45.84,45.89,45.83,45.87,13106.0,41.6619,41.7073,41.6528,41.6891,13106.0
2021-04-08 11:30:00,45.88,46.02,45.87,46.02,17203.0,41.6982,41.8255,41.6891,41.8255,17203.0
2021-04-08 11:35:00,46.01,46.04,45.99,46.04,16233.0,41.8164,41.8436,41.7982,41.8436,16233.0
2021-04-08 11:40:00,46.04,46.09,46.01,46.02,10908.0,41.8436,41.8891,41.8164,41.8255,10908.0
2021-04-08 11:45:00,46.03,46.07,46.0,46.0,23966.0,41.8345,41.8709,41.8073,41.8073,23966.0
2021-04-08 11:50:00,46.0,46.09,45.98,46.08,9691.0,41.8073,41.8891,41.7891,41.88,9691.0
2021-04-08 11:55:00,46.08,46.1,46.01,46.05,5891.0,41.88,41.8982,41.8164,41.8527,5891.0
2021-04-08 12:00:00,46.05,46.1,46.03,46.09,11963.0,41.8527,41.8982,41.8345,41.8891,11963.0
2021-04-08 12:05:00,46.08,46.13,46.07,46.12,8121.0,41.88,41.9254,41.8709,41.9163,8121.0
2021-04-08 12:10:00,46.12,46.15,46.11,46.15,7980.0,41.9163,41.9436,41.9073,41.9436,7980.0
2021-04-08 12:15:00,46.15,46.2,46.08,46.14,38537.0,41.9436,41.9891,41.88,41.9345,38537.0
2021-04-08 12:20:00,46.14,46.2,46.14,46.16,17916.0,41.9345,41.9891,41.9345,41.9527,17916.0
2021-04-08 12:25:00,46.15,46.15,46.11,46.15,19100.0,41.9436,41.9436,41.9073,41.9436,19100.0
2021-04-08 12:30:00,46.16,46.19,46.13,46.18,42429.0,41.9527,41.98,41.9254,41.9709,42429.0
2021-04-08 12:35:00,46.19,46.19,46.14,46.16,16914.0,41.98,41.98,41.9345,41.9527,16914.0
2021-04-08 12:40:00,46.17,46.19,46.12,46.13,10695.0,41.9618,41.98,41.9163,41.9254,10695.0
2021-04-08 12:45:00,46.13,46.18,46.11,46.18,9757.0,41.9254,41.9709,41.9073,41.9709,9757.0
2021-04-08 12:50:00,46.18,46.18,46.12,46.12,27374.0,41.9709,41.9709,41.9163,41.9163,27374.0
2021-04-08 12:55:00,46.11,46.12,46.04,46.05,9462.0,41.9073,41.9163,41.8436,41.8527,9462.0
2021-04-08 13:00:00,46.06,46.09,46.04,46.05,16060.0,41.8618,41.8891,41.8436,41.8527,16060.0
2021-04-08 13:05:00,46.05,46.06,46.0,46.06,19786.0,41.8527,41.8618,41.8073,41.8618,19786.0
2021-04-08 13:10:00,46.07,46.08,46.04,46.05,13446.0,41.8709,41.88,41.8436,41.8527,13446.0
2021-04-08 13:15:00,46.05,46.08,46.03,46.07,19280.0,41.8527,41.88,41.8345,41.8709,19280.0
2021-04-08 13:20:00,46.08,46.09,46.05,46.05,11227.0,41.88,41.8891,41.8527,41.8527,11227.0
2021-04-08 13:25:00,46.05,46.06,46.0,46.01,23879.0,41.8527,41.8618,41.8073,41.8164,23879.0
2021-04-08 13:30:00,46.01,46.02,45.96,45.98,11516.0,41.8164,41.8255,41.7709,41.7891,11516.0
2021-04-08 13:35:00,45.98,46.0,45.92,45.93,12005.0,41.7891,41.8073,41.7346,41.7437,12005.0
2021-04-08 13:40:00,45.93,45.97,45.9,45.95,10743.0,41.7437,41.78,41.7164,41.7618,10743.0
2021-04-08 13:45:00,45.96,46.0,45.94,45.97,12004.0,41.7709,41.8073,41.7527,41.78,12004.0
2021-04-08 13:50:00,45.98,45.98,45.94,45.94,8866.0,41.7891,41.7891,41.7527,41.7527,8866.0
2021-04-08 13:55:00,45.95,45.98,45.94,45.95,10559.0,41.7618,41.7891,41.7527,41.7618,10559.0
2021-04-08 14:00:00,45.95,46.0,45.94,45.98,19989.0,41.7618,41.8073,41.7527,41.7891,19989.0
2021-04-08 14:05:00,45.98,45.98,45.92,45.93,10651.0,41.7891,41.7891,41.7346,41.7437,10651.0
2021-04-08 14:10:00,45.93,45.93,45.9,45.91,8999.0,41.7437,41.7437,41.7164,41.7255,8999.0
2021-04-08 14:15:00,45.91,45.92,45.88,45.9,12746.0,41.7255,41.7346,41.6982,41.7164,12746.0
2021-04-08 14:20:00,45.91,45.91,45.84,45.86,16815.0,41.7255,41.7255,41.6619,41.68,16815.0
2021-04-08 14:25:00,45.86,45.93,45.84,45.9,17734.0,41.68,41.7437,41.6619,41.7164,17734.0
2021-04-08 14:30:00,45.9,45.96,45.88,45.92,14894.0,41.7164,41.7709,41.6982,41.7346,14894.0
2021-04-08 14:35:00,45.91,45.96,45.91,45.96,28272.0,41.7255,41.7709,41.7255,41.7709,28272.0
2021-04-08 14:40:00,45.96,45.99,45.96,45.97,12770.0,41.7709,41.7982,41.7709,41.78,12770.0
2021-04-08 14:45:00,45.98,45.98,45.92,45.93,13908.0,41.7891,41.7891,41.7346,41.7437,13908.0
2021-04-08 14:50:00,45.93,46.0,45.93,45.99,13041.0,41.7437,41.8073,41.7437,41.7982,13041.0
2021-04-08 14:55:00,45.99,46.02,45.97,46.02,18767.0,41.7982,41.8255,41.78,41.8255,18767.0
2021-04-08 15:00:00,46.03,46.1,46.02,46.09,16422.0,41.8345,41.8982,41.8255,41.8891,16422.0
2021-04-08 15:05:00,46.09,46.15,46.07,46.15,28716.0,41.8891,41.9436,41.8709,41.9436,28716.0
2021-04-08 15:10:00,46.15,46.16,46.11,46.13,20705.0,41.9436,41.9527,41.9073,41.9254,20705.0
2021-04-08 15:15:00,46.13,46.18,46.1,46.17,32207.0,41.9254,41.9709,41.8982,41.9618,32207.0
2021-04-08 15:20:00,46.16,46.18,46.13,46.18,18736.0,41.9527,41.9709,41.9254,41.9709,18736.0
2021-04-08 15:25:00,46.18,46.22,46.17,46.22,34681.0,41.9709,42.0072,41.9618,42.0072,34681.0
2021-04-08 15:30:00,46.22,46.24,46.16,46.16,65538.0,42.0072,42.0254,41.9527,41.9527,65538.0
2021-04-08 15:35:00,46.16,46.17,46.04,46.05,57146.0,41.9527,41.9618,41.8436,41.8527,57146.0
2021-04-08 15:40:00,46.05,46.05,45.97,46.0,70647.0,41.8527,41.8527,41.78,41.8073,70647.0
2021-04-08 15:45:00,45.99,46.03,45.98,46.03,61839.0,41.7982,41.8345,41.7891,41.8345,61839.0
2021-04-08 15:50:00,46.03,46.11,46.02,46.09,84395.0,41.8345,41.9073,41.8255,41.8891,84395.0
2021-04-08 15:55:00,46.1,46.13,46.04,46.06,216400.0,41.8982,41.9254,41.8436,41.8618,216400.0
2021-04-09 09:30:00,46.45,46.65,46.35,46.47,58612.0,42.2163,42.398,42.1254,42.2344,58612.0
2021-04-09 09:35:00,46.47,46.51,46.37,46.39,33788.0,42.2344,42.2708,42.1436,42.1617,33788.0
2021-04-09 09:40:00,46.36,46.53,46.18,46.2,34587.0,42.1345,42.289,41.9709,41.9891,34587.0
2021-04-09 09:45:00,46.19,46.32,46.16,46.25,22521.0,41.98,42.0981,41.9527,42.0345,22521.0
2021-04-09 09:50:00,46.25,46.41,46.25,46.3,24791.0,42.0345,42.1799,42.0345,42.0799,24791.0
2021-04-09 09:55:00,46.29,46.35,46.25,46.35,20745.0,42.0708,42.1254,42.0345,42.1254,20745.0
2021-04-09 10:00:00,46.35,46.35,46.2,46.22,37913.0,42.1254,42.1254,41.9891,42.0072,37913.0
2021-04-09 10:05:00,46.23,46.25,46.17,46.23,25084.0,42.0163,42.0345,41.9618,42.0163,25084.0
2021-04-09 10:10:00,46.23,46.23,46.14,46.17,21725.0,42.0163,42.0163,41.9345,41.9618,21725.0
2021-04-09 10:15:00,46.17,46.17,46.04,46.09,26788.0,41.9618,41.9618,41.8436,41.8891,26788.0
2021-04-09 10:20:00,46.09,46.16,46.09,46.14,13392.0,41.8891,41.9527,41.8891,41.9345,13392.0
2021-04-09 10:25:00,46.14,46.17,46.05,46.16,33054.0,41.9345,41.9618,41.8527,41.9527,33054.0
2021-04-09 10:30:00,46.16,46.17,46.09,46.12,33587.0,41.9527,41.9618,41.8891,41.9163,33587.0
2021-04-09 10:35:00,46.11,46.38,46.1,46.25,78298.0,41.9073,42.1526,41.8982,42.0345,78298.0
2021-04-09 10:40:00,46.25,46.26,46.11,46.17,56524.0,42.0345,42.0436,41.9073,41.9618,56524.0
2021-04-09 10:45:00,46.16,46.29,46.12,46.27,37765.0,41.9527,42.0708,41.9163,42.0527,37765.0
2021-04-09 10:50:00,46.26,46.36,46.26,46.31,27619.0,42.0436,42.1345,42.0436,42.089,27619.0
2021-04-09 10:55:00,46.32,46.32,46.24,46.28,24382.0,42.0981,42.0981,42.0254,42.0618,24382.0
2021-04-09 11:00:00,46.29,46.42,46.28,46.39,28920.0,42.0708,42.189,42.0618,42.1617,28920.0
2021-04-09 11:05:00,46.4,46.41,46.35,46.38,18694.0,42.1708,42.1799,42.1254,42.1526,18694.0
2021-04-09 11:10:00,46.38,46.4,46.35,46.4,13418.0,42.1526,42.1708,42.1254,42.1708,13418.0
2021-04-09 11:15:00,46.4,46.46,46.36,46.39,21375.0,42.1708,42.2254,42.1345,42.1617,21375.0
2021-04-09 11:20:00,46.4,46.4,46.3,46.34,15674.0,42.1708,42.1708,42.0799,42.1163,15674.0
2021-04-09 11:25:00,46.34,46.42,46.34,46.38,19814.0,42.1163,42.189,42.1163,42.1526,19814.0
2021-04-09 11:30:00,46.36,46.41,46.28,46.29,12977.0,42.1345,42.1799,42.0618,42.0708,12977.0
2021-04-09 11:35:00,46.28,46.34,46.27,46.29,13437.0,42.0618,42.1163,42.0527,42.0708,13437.0
2021-04-09 11:40:00,46.29,46.29,46.24,46.27,8466.0,42.0708,42.0708,42.0254,42.0527,8466.0
2021-04-09 11:45:00,46.27,46.35,46.27,46.34,13096.0,42.0527,42.1254,42.0527,42.1163,13096.0
2021-04-09 11:50:00,46.34,46.35,46.28,46.33,9171.0,42.1163,42.1254,42.0618,42.1072,9171.0
2021-04-09 11:55:00,46.33,46.36,46.31,46.34,9148.0,42.1072,42.1345,42.089,42.1163,9148.0
2021-04-09 12:00:00,46.34,46.35,46.26,46.27,10608.0,42.1163,42.1254,42.0436,42.0527,10608.0
2021-04-09 12:05:00,46.27,46.3,46.24,46.25,10124.0,42.0527,42.0799,42.0254,42.0345,10124.0
2021-04-09 12:10:00,46.25,46.29,46.24,46.27,15568.0,42.0345,42.0708,42.0254,42.0527,15568.0
2021-04-09 12:15:00,46.26,46.3,46.24,46.29,17412.0,42.0436,42.0799,42.0254,42.0708,17412.0
2021-04-09 12:20:00,46.29,46.31,46.27,46.27,11975.0,42.0708,42.089,42.0527,42.0527,11975.0
2021-04-09 12:25:00,46.27,46.31,46.26,46.3,11537.0,42.0527,42.089,42.0436,42.0799,11537.0
2021-04-09 12:30:00,46.3,46.31,46.27,46.29,10935.0,42.0799,42.089,42.0527,42.0708,10935.0
2021-04-09 12:35:00,46.3,46.33,46.29,46.31,9288.0,42.0799,42.1072,42.0708,42.089,9288.0
2021-04-09 12:40:00,46.3,46.37,46.29,46.36,10677.0,42.0799,42.1436,42.0708,42.1345,10677.0
2021-04-09 12:45:00,46.36,46.38,46.33,46.38,14706.0,42.1345,42.1526,42.1072,42.1526,14706.0
2021-04-09 12:50:00,46.37,46.37,46.33,46.34,9072.0,42.1436,42.1436,42.1072,42.1163,9072.0
2021-04-09 12:55:00,46.36,46.4,46.36,46.38,10889.0,42.1345,42.1708,42.1345,42.1526,10889.0
2021-04-09 13:00:00,46.37,46.38,46.3,46.32,11912.0,42.1436,42.1526,42.0799,42.0981,11912.0
2021-04-09 13:05:00,46.32,46.34,46.3,46.33,9077.0,42.0981,42.1163,42.0799,42.1072,9077.0
2021-04-09 13:10:00,46.34,46.36,46.29,46.3,28938.0,42.1163,42.1345,42.0708,42.0799,28938.0
2021-04-09 13:15:00,46.31,46.31,46.27,46.27,8678.0,42.089,42.089,42.0527,42.0527,8678.0
2021-04-09 13:20:00,46.28,46.31,46.25,46.31,12486.0,42.0618,42.089,42.0345,42.089,12486.0
2021-04-09 13:25:00,46.32,46.34,46.29,46.33,11189.0,42.0981,42.1163,42.0708,42.1072,11189.0
2021-04-09 13:30:00,46.33,46.34,46.27,46.29,11925.0,42.1072,42.1163,42.0527,42.0708,11925.0
2021-04-09 13:35:00,46.29,46.34,46.29,46.33,10780.0,42.0708,42.1163,42.0708,42.1072,10780.0
2021-04-09 13:40:00,46.33,46.34,46.31,46.33,10187.0,42.1072,42.1163,42.089,42.1072,10187.0
2021-04-09 13:45:00,46.33,46.38,46.33,46.37,8369.0,42.1072,42.1526,42.1072,42.1436,8369.0
2021-04-09 13:50:00,46.36,46.37,46.32,46.32,22586.0,42.1345,42.1436,42.0981,42.0981,22586.0
2021-04-09 13:55:00,46.32,46.33,46.29,46.31,11432.0,42.0981,42.1072,42.0708,42.089,11432.0
2021-04-09 14:00:00,46.32,46.34,46.29,46.31,13149.0,42.0981,42.1163,42.0708,42.089,13149.0
2021-04-09 14:05:00,46.3,46.32,46.23,46.25,12067.0,42.0799,42.0981,42.0163,42.0345,12067.0
2021-04-09 14:10:00,46.26,46.3,46.26,46.27,12089.0,42.0436,42.0799,42.0436,42.0527,12089.0
2021-04-09 14:15:00,46.28,46.33,46.27,46.31,12057.0,42.0618,42.1072,42.0527,42.089,12057.0
2021-04-09 14:20:00,46.3,46.31,46.26,46.29,19846.0,42.0799,42.089,42.0436,42.0708,19846.0
2021-04-09 14:25:00,46.29,46.35,46.28,46.34,10434.0,42.0708,42.1254,42.0618,42.1163,10434.0
2021-04-09 14:30:00,46.34,46.35,46.3,46.33,15577.0,42.1163,42.1254,42.0799,42.1072,15577.0
2021-04-09 14:35:00,46.32,46.35,46.3,46.35,14140.0,42.0981,42.1254,42.0799,42.1254,14140.0
2021-04-09 14:40:00,46.35,46.38,46.34,46.37,11114.0,42.1254,42.1526,42.1163,42.1436,11114.0
2021-04-09 14:45:00,46.37,46.4,46.36,46.38,10004.0,42.1436,42.1708,42.1345,42.1526,10004.0
2021-04-09 14:50:00,46.38,46.39,46.31,46.33,16657.0,42.1526,42.1617,42.089,42.1072,16657.0
2021-04-09 14:55:00,46.33,46.37,46.32,46.36,9968.0,42.1072,42.1436,42.0981,42.1345,9968.0
2021-04-09 15:00:00,46.37,46.42,46.35,46.41,22029.0,42.1436,42.189,42.1254,42.1799,22029.0
2021-04-09 15:05:00,46.41,46.43,46.39,46.41,28072.0,42.1799,42.1981,42.1617,42.1799,28072.0
2021-04-09 15:10:00,46.41,46.43,46.39,46.41,15822.0,42.1799,42.1981,42.1617,42.1799,15822.0
2021-04-09 15:15:00,46.41,46.43,46.39,46.4,18631.0,42.1799,42.1981,42.1617,42.1708,18631.0
2021-04-09 15:20:00,46.4,46.45,46.39,46.45,17195.0,42.1708,42.2163,42.1617,42.2163,17195.0
2021-04-09 15:25:00,46.44,46.47,46.41,46.46,54262.0,42.2072,42.2344,42.1799,42.2254,54262.0
2021-04-09 15:30:00,46.47,46.56,46.46,46.53,45419.0,42.2344,42.3162,42.2254,42.289,45419.0
2021-04-09 15:35:00,46.53,46.55,46.46,46.47,62645.0,42.289,42.3071,42.2254,42.2344,62645.0
2021-04-09 15:40:00,46.48,46.52,46.44,46.45,34037.0,42.2435,42.2799,42.2072,42.2163,34037.0
2021-04-09 15:45:00,46.45,46.48,46.44,46.47,57405.0,42.2163,42.2435,42.2072,42.2344,57405.0
2021-04-09 15:50:00,46.48,46.62,46.47,46.58,117441.0,42.2435,42.3708,42.2344,42.3344,117441.0
2021-04-09 15:55:00,46.58,46.61,46.52,46.6,213049.0,42.3344,42.3617,42.2799,42.3526,213049.0
2021-04-12 09:30:00,46.7,46.88,46.64,46.76,70058.0,42.4435,42.6071,42.3889,42.498,70058.0
2021-04-12 09:35:00,46.8,46.84,46.7,46.72,17784.0,42.5344,42.5707,42.4435,42.4617,17784.0
2021-04-12 09:40:00,46.68,46.73,46.63,46.7,27257.0,42.4253,42.4707,42.3799,42.4435,27257.0
2021-04-12 09:45:00,46.71,46.79,46.68,46.71,17956.0,42.4526,42.5253,42.4253,42.4526,17956.0
2021-04-12 09:50:00,46.7,46.76,46.62,46.63,27683.0,42.4435,42.498,42.3708,42.3799,27683.0
2021-04-12 09:55:00,46.64,46.67,46.62,46.65,20466.0,42.3889,42.4162,42.3708,42.398,20466.0
2021-04-12 10:00:00,46.65,46.88,46.65,46.87,19977.0,42.398,42.6071,42.398,42.598,19977.0
2021-04-12 10:05:00,46.85,46.95,46.76,46.95,21817.0,42.5798,42.6707,42.498,42.6707,21817.0
2021-04-12 10:10:00,46.97,47.02,46.79,46.84,120695.0,42.6889,42.7343,42.5253,42.5707,120695.0
2021-04-12 10:15:00,46.84,46.94,46.82,46.93,13183.0,42.5707,42.6616,42.5525,42.6525,13183.0
2021-04-12 10:20:00,46.93,46.98,46.91,46.94,12434.0,42.6525,42.698,42.6343,42.6616,12434.0
2021-04-12 10:25:00,46.95,46.96,46.89,46.93,11446.0,42.6707,42.6798,42.6162,42.6525,11446.0
2021-04-12 10:30:00,46.93,46.95,46.81,46.85,11099.0,42.6525,42.6707,42.5435,42.5798,11099.0
2021-04-12 10:35:00,46.86,46.94,46.85,46.93,13590.0,42.5889,42.6616,42.5798,42.6525,13590.0
2021-04-12 10:40:00,46.93,46.99,46.9,46.91,16014.0,42.6525,42.707,42.6252,42.6343,16014.0
2021-04-12 10:45:00,46.92,46.92,46.8,46.89,18412.0,42.6434,42.6434,42.5344,42.6162,18412.0
2021-04-12 10:50:00,46.89,46.91,46.79,46.81,15415.0,42.6162,42.6343,42.5253,42.5435,15415.0
2021-04-12 10:55:00,46.8,46.84,46.76,46.77,37373.0,42.5344,42.5707,42.498,42.5071,37373.0
2021-04-12 11:00:00,46.77,46.81,46.72,46.73,25832.0,42.5071,42.5435,42.4617,42.4707,25832.0
2021-04-12 11:05:00,46.72,46.72,46.62,46.63,14482.0,42.4617,42.4617,42.3708,42.3799,14482.0
2021-04-12 11:10:00,46.61,46.7,46.6,46.68,15545.0,42.3617,42.4435,42.3526,42.4253,15545.0
2021-04-12 11:15:00,46.68,46.75,46.66,46.73,10962.0,42.4253,42.4889,42.4071,42.4707,10962.0
2021-04-12 11:20:00,46.73,46.8,46.72,46.78,9880.0,42.4707,42.5344,42.4617,42.5162,9880.0
2021-04-12 11:25:00,46.78,46.81,46.75,46.77,8709.0,42.5162,42.5435,42.4889,42.5071,8709.0
2021-04-12 11:30:00,46.77,46.8,46.73,46.73,8857.0,42.5071,42.5344,42.4707,42.4707,8857.0
2021-04-12 11:35:00,46.74,46.8,46.72,46.79,13424.0,42.4798,42.5344,42.4617,42.5253,13424.0
2021-04-12 11:40:00,46.8,46.87,46.78,46.84,10718.0,42.5344,42.598,42.5162,42.5707,10718.0
2021-04-12 11:45:00,46.84,46.9,46.84,46.89,9597.0,42.5707,42.6252,42.5707,42.6162,9597.0
2021-04-12 11:50:00,46.9,46.93,46.9,46.92,9725.0,42.6252,42.6525,42.6252,42.6434,9725.0
2021-04-12 11:55:00,46.92,46.97,46.92,46.94,9147.0,42.6434,42.6889,42.6434,42.6616,9147.0
2021-04-12 12:00:00,46.92,46.94,46.88,46.89,11006.0,42.6434,42.6616,42.6071,42.6162,11006.0
2021-04-12 12:05:00,46.9,46.93,46.88,46.92,9906.0,42.6252,42.6525,42.6071,42.6434,9906.0
2021-04-12 12:10:00,46.93,46.95,46.9,46.91,8949.0,42.6525,42.6707,42.6252,42.6343,8949.0
2021-04-12 12:15:00,46.91,46.94,46.88,46.89,12756.0,42.6343,42.6616,42.6071,42.6162,12756.0
2021-04-12 12:20:00,46.91,46.92,46.89,46.91,8306.0,42.6343,42.6434,42.6162,42.6343,8306.0
2021-04-12 12:25:00,46.91,46.93,46.88,46.89,7661.0,42.6343,42.6525,42.6071,42.6162,7661.0
2021-04-12 12:30:00,46.9,46.95,46.9,46.94,14162.0,42.6252,42.6707,42.6252,42.6616,14162.0
2021-04-12 12:35:00,46.92,46.97,46.9,46.95,10673.0,42.6434,42.6889,42.6252,42.6707,10673.0
2021-04-12 12:40:00,46.94,46.95,46.89,46.91,17942.0,42.6616,42.6707,42.6162,42.6343,17942.0
2021-04-12 12:45:00,46.9,46.92,46.87,46.88,11387.0,42.6252,42.6434,42.598,42.6071,11387.0
2021-04-12 12:50:00,46.88,46.89,46.83,46.88,15485.0,42.6071,42.6162,42.5616,42.6071,15485.0
2021-04-12 12:55:00,46.89,46.89,46.85,46.88,9383.0,42.6162,42.6162,42.5798,42.6071,9383.0
2021-04-12 13:00:00,46.88,46.9,46.82,46.83,16068.0,42.6071,42.6252,42.5525,42.5616,16068.0
2021-04-12 13:05:00,46.83,46.88,46.79,46.8,23276.0,42.5616,42.6071,42.5253,42.5344,23276.0
2021-04-12 13:10:00,46.8,46.82,46.78,46.81,8093.0,42.5344,42.5525,42.5162,42.5435,8093.0
2021-04-12 13:15:00,46.83,46.85,46.81,46.83,11252.0,42.5616,42.5798,42.5435,42.5616,11252.0
2021-04-12 13:20:00,46.83,46.85,46.81,46.83,10239.0,42.5616,42.5798,42.5435,42.5616,10239.0
2021-04-12 13:25:00,46.82,46.86,46.8,46.86,8465.0,42.5525,42.5889,42.5344,42.5889,8465.0
2021-04-12 13:30:00,46.85,46.87,46.83,46.86,12178.0,42.5798,42.598,42.5616,42.5889,12178.0
2021-04-12 13:35:00,46.85,46.87,46.82,46.83,8768.0,42.5798,42.598,42.5525,42.5616,8768.0
2021-04-12 13:40:00,46.83,46.88,46.83,46.86,22701.0,42.5616,42.6071,42.5616,42.5889,22701.0
2021-04-12 13:45:00,46.86,46.9,46.85,46.87,7073.0,42.5889,42.6252,42.5798,42.598,7073.0
2021-04-12 13:50:00,46.89,46.89,46.81,46.83,13897.0,42.6162,42.6162,42.5435,42.5616,13897.0
2021-04-12 13:55:00,46.84,46.84,46.73,46.76,8911.0,42.5707,42.5707,42.4707,42.498,8911.0
2021-04-12 14:00:00,46.78,46.81,46.76,46.77,21332.0,42.5162,42.5435,42.498,42.5071,21332.0
2021-04-12 14:05:00,46.76,46.77,46.69,46.73,14427.0,42.498,42.5071,42.4344,42.4707,14427.0
2021-04-12 14:10:00,46.73,46.81,46.72,46.8,5956.0,42.4707,42.5435,42.4617,42.5344,5956.0
2021-04-12 14:15:00,46.8,46.87,46.78,46.82,17155.0,42.5344,42.598,42.5162,42.5525,17155.0
2021-04-12 14:20:00,46.83,46.86,46.82,46.84,11952.0,42.5616,42.5889,42.5525,42.5707,11952.0
2021-04-12 14:25:00,46.84,46.92,46.84,46.92,7038.0,42.5707,42.6434,42.5707,42.6434,7038.0
2021-04-12 14:30:00,46.92,46.92,46.85,46.86,14318.0,42.6434,42.6434,42.5798,42.5889,14318.0
2021-04-12 14:35:00,46.86,46.91,46.85,46.91,9860.0,42.5889,42.6343,42.5798,42.6343,9860.0
2021-04-12 14:40:00,46.9,46.91,46.87,46.88,14873.0,42.6252,42.6343,42.598,42.6071,14873.0
2021-04-12 14:45:00,46.88,46.92,46.88,46.91,17020.0,42.6071,42.6434,42.6071,42.6343,17020.0
2021-04-12 14:50:00,46.91,46.96,46.91,46.96,11602.0,42.6343,42.6798,42.6343,42.6798,11602.0
2021-04-12 14:55:00,46.96,46.96,46.92,46.95,7709.0,42.6798,42.6798,42.6434,42.6707,7709.0
2021-04-12 15:00:00,46.95,46.97,46.93,46.95,21378.0,42.6707,42.6889,42.6525,42.6707,21378.0
2021-04-12 15:05:00,46.95,46.97,46.94,46.96,20238.0,42.6707,42.6889,42.6616,42.6798,20238.0
2021-04-12 15:10:00,46.96,46.97,46.94,46.96,32306.0,42.6798,42.6889,42.6616,42.6798,32306.0
2021-04-12 15:15:00,46.96,46.97,46.93,46.96,26304.0,42.6798,42.6889,42.6525,42.6798,26304.0
2021-04-12 15:20:00,46.96,47.11,46.95,47.08,51538.0,42.6798,42.8161,42.6707,42.7888,51538.0
2021-04-12 15:25:00,47.08,47.13,47.07,47.08,50633.0,42.7888,42.8343,42.7798,42.7888,50633.0
2021-04-12 15:30:00,47.09,47.11,47.04,47.11,46764.0,42.7979,42.8161,42.7525,42.8161,46764.0
2021-04-12 15:35:00,47.11,47.13,47.07,47.12,39800.0,42.8161,42.8343,42.7798,42.8252,39800.0
2021-04-12 15:40:00,47.12,47.17,47.11,47.16,43903.0,42.8252,42.8706,42.8161,42.8616,43903.0
2021-04-12 15:45:00,47.16,47.19,47.12,47.18,61937.0,42.8616,42.8888,42.8252,42.8797,61937.0
2021-04-12 15:50:00,47.18,47.22,47.16,47.21,67129.0,42.8797,42.9161,42.8616,42.907,67129.0
2021-04-12 15:55:00,47.21,47.23,47.12,47.16,170787.0,42.907,42.9252,42.8252,42.8616,170787.0
2021-04-13 09:30:00,46.72,46.88,46.52,46.59,83769.0,42.4617,42.6071,42.2799,42.3435,83769.0
2021-04-13 09:35:00,46.58,46.61,46.39,46.39,33028.0,42.3344,42.3617,42.1617,42.1617,33028.0
2021-04-13 09:40:00,46.37,46.37,46.28,46.29,20257.0,42.1436,42.1436,42.0618,42.0708,20257.0
2021-04-13 09:45:00,46.29,46.35,46.25,46.33,18744.0,42.0708,42.1254,42.0345,42.1072,18744.0
2021-04-13 09:50:00,46.34,46.37,46.26,46.32,19727.0,42.1163,42.1436,42.0436,42.0981,19727.0
2021-04-13 09:55:00,46.32,46.37,46.25,46.3,25027.0,42.0981,42.1436,42.0345,42.0799,25027.0
2021-04-13 10:00:00,46.3,46.53,46.29,46.5,38803.0,42.0799,42.289,42.0708,42.2617,38803.0
2021-04-13 10:05:00,46.49,46.49,46.37,46.39,17168.0,42.2526,42.2526,42.1436,42.1617,17168.0
2021-04-13 10:10:00,46.39,46.39,46.26,46.33,36573.0,42.1617,42.1617,42.0436,42.1072,36573.0
2021-04-13 10:15:00,46.33,46.48,46.3,46.48,9721.0,42.1072,42.2435,42.0799,42.2435,9721.0
2021-04-13 10:20:00,46.49,46.63,46.49,46.59,33258.0,42.2526,42.3799,42.2526,42.3435,33258.0
2021-04-13 10:25:00,46.59,46.61,46.54,46.61,8441.0,42.3435,42.3617,42.2981,42.3617,8441.0
2021-04-13 10:30:00,46.61,46.7,46.58,46.66,22549.0,42.3617,42.4435,42.3344,42.4071,22549.0
2021-04-13 10:35:00,46.67,46.71,46.63,46.63,11883.0,42.4162,42.4526,42.3799,42.3799,11883.0
2021-04-13 10:40:00,46.63,46.72,46.61,46.72,12912.0,42.3799,42.4617,42.3617,42.4617,12912.0
2021-04-13 10:45:00,46.72,46.8,46.71,46.79,15699.0,42.4617,42.5344,42.4526,42.5253,15699.0
2021-04-13 10:50:00,46.77,46.82,46.71,46.82,20420.0,42.5071,42.5525,42.4526,42.5525,20420.0
2021-04-13 10:55:00,46.82,46.83,46.76,46.82,34385.0,42.5525,42.5616,42.498,42.5525,34385.0
2021-04-13 11:00:00,46.82,46.88,46.8,46.86,18327.0,42.5525,42.6071,42.5344,42.5889,18327.0
2021-04-13 11:05:00,46.87,46.89,46.81,46.82,11314.0,42.598,42.6162,42.5435,42.5525,11314.0
2021-04-13 11:10:00,46.82,46.86,46.78,46.8,17667.0,42.5525,42.5889,42.5162,42.5344,17667.0
2021-04-13 11:15:00,46.8,46.86,46.79,46.85,16499.0,42.5344,42.5889,42.5253,42.5798,16499.0
2021-04-13 11:20:00,46.86,46.89,46.8,46.82,13509.0,42.5889,42.6162,42.5344,42.5525,13509.0
2021-04-13 11:25:00,46.82,46.82,46.75,46.79,14638.0,42.5525,42.5525,42.4889,42.5253,14638.0
2021-04-13 11:30:00,46.8,46.83,46.76,46.77,8459.0,42.5344,42.5616,42.498,42.5071,8459.0
2021-04-13 11:35:00,46.77,46.84,46.73,46.74,15478.0,42.5071,42.5707,42.4707,42.4798,15478.0
2021-04-13 11:40:00,46.73,46.75,46.7,46.73,10538.0,42.4707,42.4889,42.4435,42.4707,10538.0
2021-04-13 11:45:00,46.73,46.81,46.73,46.8,10025.0,42.4707,42.5435,42.4707,42.5344,10025.0
2021-04-13 11:50:00,46.8,46.86,46.78,46.86,8611.0,42.5344,42.5889,42.5162,42.5889,8611.0
2021-04-13 11:55:00,46.87,46.87,46.79,46.83,12519.0,42.598,42.598,42.5253,42.5616,12519.0
2021-04-13 12:00:00,46.83,46.84,46.78,46.82,12110.0,42.5616,42.5707,42.5162,42.5525,12110.0
2021-04-13 12:05:00,46.82,46.84,46.8,46.83,10440.0,42.5525,42.5707,42.5344,42.5616,10440.0
2021-04-13 12:10:00,46.84,46.84,46.73,46.75,15772.0,42.5707,42.5707,42.4707,42.4889,15772.0
2021-04-13 12:15:00,46.74,46.82,46.74,46.8,13032.0,42.4798,42.5525,42.4798,42.5344,13032.0
2021-04-13 12:20:00,46.8,46.82,46.78,46.8,7695.0,42.5344,42.5525,42.5162,42.5344,7695.0
2021-04-13 12:25:00,46.8,46.85,46.77,46.78,11087.0,42.5344,42.5798,42.5071,42.5162,11087.0
2021-04-13 12:30:00,46.78,46.78,46.71,46.72,8883.0,42.5162,42.5162,42.4526,42.4617,8883.0
2021-04-13 12:35:00,46.71,46.71,46.67,46.68,9452.0,42.4526,42.4526,42.4162,42.4253,9452.0
2021-04-13 12:40:00,46.68,46.72,46.65,46.66,7417.0,42.4253,42.4617,42.398,42.4071,7417.0
2021-04-13 12:45:00,46.66,46.69,46.63,46.69,16678.0,42.4071,42.4344,42.3799,42.4344,16678.0
2021-04-13 12:50:00,46.68,46.73,46.64,46.73,10981.0,42.4253,42.4707,42.3889,42.4707,10981.0
2021-04-13 12:55:00,46.73,46.75,46.68,46.72,15986.0,42.4707,42.4889,42.4253,42.4617,15986.0
2021-04-13 13:00:00,46.72,46.72,46.67,46.71,13539.0,42.4617,42.4617,42.4162,42.4526,13539.0
2021-04-13 13:05:00,46.7,46.75,46.68,46.72,32154.0,42.4435,42.4889,42.4253,42.4617,32154.0
2021-04-13 13:10:00,46.73,46.76,46.72,46.76,9817.0,42.4707,42.498,42.4617,42.498,9817.0
2021-04-13 13:15:00,46.77,46.77,46.72,46.73,10921.0,42.5071,42.5071,42.4617,42.4707,10921.0
2021-04-13 13:20:00,46.73,46.75,46.7,46.75,9533.0,42.4707,42.4889,42.4435,42.4889,9533.0
2021-04-13 13:25:00,46.74,46.77,46.73,46.77,8835.0,42.4798,42.5071,42.4707,42.5071,8835.0
2021-04-13 13:30:00,46.78,46.81,46.76,46.78,27097.0,42.5162,42.5435,42.498,42.5162,27097.0
2021-04-13 13:35:00,46.78,46.79,46.75,46.79,14544.0,42.5162,42.5253,42.4889,42.5253,14544.0
2021-04-13 13:40:00,46.8,46.81,46.77,46.8,12089.0,42.5344,42.5435,42.5071,42.5344,12089.0
2021-04-13 13:45:00,46.79,46.81,46.76,46.8,10803.0,42.5253,42.5435,42.498,42.5344,10803.0
2021-04-13 13:50:00,46.82,46.89,46.81,46.88,14530.0,42.5525,42.6162,42.5435,42.6071,14530.0
2021-04-13 13:55:00,46.88,46.91,46.87,46.91,8728.0,42.6071,42.6343,42.598,42.6343,8728.0
2021-04-13 14:00:00,46.91,47.03,46.91,47.0,26452.0,42.6343,42.7434,42.6343,42.7161,26452.0
2021-04-13 14:05:00,47.0,47.03,46.99,47.02,12790.0,42.7161,42.7434,42.707,42.7343,12790.0
2021-04-13 14:10:00,47.02,47.04,47.01,47.04,18309.0,42.7343,42.7525,42.7252,42.7525,18309.0
2021-04-13 14:15:00,47.04,47.05,46.98,46.98,13903.0,42.7525,42.7616,42.698,42.698,13903.0
2021-04-13 14:20:00,46.99,46.99,46.95,46.96,15773.0,42.707,42.707,42.6707,42.6798,15773.0
2021-04-13 14:25:00,46.97,47.04,46.96,47.02,19243.0,42.6889,42.7525,42.6798,42.7343,19243.0
2021-04-13 14:30:00,47.01,47.03,47.0,47.01,11229.0,42.7252,42.7434,42.7161,42.7252,11229.0
2021-04-13 14:35:00,47.0,47.01,46.95,46.97,11193.0,42.7161,42.7252,42.6707,42.6889,11193.0
2021-04-13 14:40:00,46.97,46.98,46.9,46.94,23150.0,42.6889,42.698,42.6252,42.6616,23150.0
2021-04-13 14:45:00,46.93,46.93,46.88,46.88,17042.0,42.6525,42.6525,42.6071,42.6071,17042.0
2021-04-13 14:50:00,46.89,46.96,46.88,46.93,12071.0,42.6162,42.6798,42.6071,42.6525,12071.0
2021-04-13 14:55:00,46.93,46.99,46.92,46.95,14870.0,42.6525,42.707,42.6434,42.6707,14870.0
2021-04-13 15:00:00,46.95,47.09,46.94,47.09,30281.0,42.6707,42.7979,42.6616,42.7979,30281.0
2021-04-13 15:05:00,47.08,47.09,47.06,47.06,12666.0,42.7888,42.7979,42.7707,42.7707,12666.0
2021-04-13 15:10:00,47.07,47.08,47.04,47.05,11264.0,42.7798,42.7888,42.7525,42.7616,11264.0
2021-04-13 15:15:00,47.05,47.05,46.95,46.98,17363.0,42.7616,42.7616,42.6707,42.698,17363.0
2021-04-13 15:20:00,46.98,47.01,46.95,46.96,12578.0,42.698,42.7252,42.6707,42.6798,12578.0
2021-04-13 15:25:00,46.95,46.95,46.92,46.93,13310.0,42.6707,42.6707,42.6434,42.6525,13310.0
2021-04-13 15:30:00,46.93,46.94,46.83,46.84,37437.0,42.6525,42.6616,42.5616,42.5707,37437.0
2021-04-13 15:35:00,46.84,46.85,46.77,46.82,46312.0,42.5707,42.5798,42.5071,42.5525,46312.0
2021-04-13 15:40:00,46.81,46.82,46.75,46.76,51450.0,42.5435,42.5525,42.4889,42.498,51450.0
2021-04-13 15:45:00,46.75,46.83,46.75,46.8,58794.0,42.4889,42.5616,42.4889,42.5344,58794.0
2021-04-13 15:50:00,46.81,46.86,46.79,46.83,85209.0,42.5435,42.5889,42.5253,42.5616,85209.0
2021-04-13 15:55:00,46.84,46.85,46.67,46.69,309198.0,42.5707,42.5798,42.4162,42.4344,309198.0
2021-04-14 09:30:00,46.6,47.07,46.6,46.99,63902.0,42.3526,42.7798,42.3526,42.707,63902.0
2021-04-14 09:35:00,46.99,47.22,46.99,47.11,30098.0,42.707,42.9161,42.707,42.8161,30098.0
2021-04-14 09:40:00,47.12,47.23,47.08,47.11,48476.0,42.8252,42.9252,42.7888,42.8161,48476.0
2021-04-14 09:45:00,47.16,47.21,47.09,47.14,16682.0,42.8616,42.907,42.7979,42.8434,16682.0
2021-04-14 09:50:00,47.14,47.35,47.13,47.33,16379.0,42.8434,43.0342,42.8343,43.0161,16379.0
2021-04-14 09:55:00,47.34,47.49,47.29,47.46,15555.0,43.0251,43.1615,42.9797,43.1342,15555.0
2021-04-14 10:00:00,47.46,47.56,47.45,47.55,27046.0,43.1342,43.2251,43.1251,43.216,27046.0
2021-04-14 10:05:00,47.55,47.61,47.5,47.5,14502.0,43.216,43.2705,43.1706,43.1706,14502.0
2021-04-14 10:10:00,47.5,47.6,47.49,47.59,30190.0,43.1706,43.2614,43.1615,43.2524,30190.0
2021-04-14 10:15:00,47.58,47.58,47.47,47.47,13049.0,43.2433,43.2433,43.1433,43.1433,13049.0
2021-04-14 10:20:00,47.48,47.49,47.37,47.47,23784.0,43.1524,43.1615,43.0524,43.1433,23784.0
2021-04-14 10:25:00,47.46,47.46,47.38,47.41,12291.0,43.1342,43.1342,43.0615,43.0888,12291.0
2021-04-14 10:30:00,47.41,47.51,47.41,47.45,21180.0,43.0888,43.1796,43.0888,43.1251,21180.0
2021-04-14 10:35:00,47.46,47.46,47.4,47.45,21311.0,43.1342,43.1342,43.0797,43.1251,21311.0
2021-04-14 10:40:00,47.48,47.55,47.46,47.53,14534.0,43.1524,43.216,43.1342,43.1978,14534.0
2021-04-14 10:45:00,47.54,47.6,47.52,47.6,11759.0,43.2069,43.2614,43.1887,43.2614,11759.0
2021-04-14 10:50:00,47.61,47.73,47.6,47.68,26012.0,43.2705,43.3796,43.2614,43.3342,26012.0
2021-04-14 10:55:00,47.68,47.71,47.63,47.64,14499.0,43.3342,43.3614,43.2887,43.2978,14499.0
2021-04-14 11:00:00,47.66,47.68,47.6,47.63,14130.0,43.316,43.3342,43.2614,43.2887,14130.0
2021-04-14 11:05:00,47.64,47.64,47.55,47.57,12290.0,43.2978,43.2978,43.216,43.2342,12290.0
2021-04-14 11:10:00,47.58,47.68,47.57,47.66,10209.0,43.2433,43.3342,43.2342,43.316,10209.0
2021-04-14 11:15:00,47.66,47.67,47.61,47.63,6479.0,43.316,43.3251,43.2705,43.2887,6479.0
2021-04-14 11:20:00,47.63,47.69,47.62,47.65,9159.0,43.2887,43.3432,43.2796,43.3069,9159.0
2021-04-14 11:25:00,47.65,47.68,47.61,47.65,16144.0,43.3069,43.3342,43.2705,43.3069,16144.0
2021-04-14 11:30:00,47.64,47.66,47.62,47.63,8216.0,43.2978,43.316,43.2796,43.2887,8216.0
2021-04-14 11:35:00,47.64,47.67,47.59,47.6,11322.0,43.2978,43.3251,43.2524,43.2614,11322.0
2021-04-14 11:40:00,47.6,47.63,47.54,47.54,12004.0,43.2614,43.2887,43.2069,43.2069,12004.0
2021-04-14 11:45:00,47.55,47.57,47.52,47.55,11757.0,43.216,43.2342,43.1887,43.216,11757.0
2021-04-14 11:50:00,47.55,47.57,47.52,47.54,13968.0,43.216,43.2342,43.1887,43.2069,13968.0
2021-04-14 11:55:00,47.53,47.55,47.53,47.55,9383.0,43.1978,43.216,43.1978,43.216,9383.0
2021-04-14 12:00:00,47.54,47.54,47.46,47.5,68515.0,43.2069,43.2069,43.1342,43.1706,68515.0
2021-04-14 12:05:00,47.49,47.5,47.45,47.48,13202.0,43.1615,43.1706,43.1251,43.1524,13202.0
2021-04-14 12:10:00,47.47,47.49,47.41,47.41,12204.0,43.1433,43.1615,43.0888,43.0888,12204.0
2021-04-14 12:15:00,47.39,47.45,47.39,47.45,9173.0,43.0706,43.1251,43.0706,43.1251,9173.0
2021-04-14 12:20:00,47.44,47.51,47.43,47.51,13718.0,43.116,43.1796,43.1069,43.1796,13718.0
2021-04-14 12:25:00,47.51,47.52,47.44,47.44,17989.0,43.1796,43.1887,43.116,43.116,17989.0
2021-04-14 12:30:00,47.44,47.47,47.4,47.44,15579.0,43.116,43.1433,43.0797,43.116,15579.0
2021-04-14 12:35:00,47.44,47.48,47.42,47.47,8787.0,43.116,43.1524,43.0979,43.1433,8787.0
2021-04-14 12:40:00,47.47,47.52,47.47,47.5,17709.0,43.1433,43.1887,43.1433,43.1706,17709.0
2021-04-14 12:45:00,47.5,47.51,47.46,47.46,21575.0,43.1706,43.1796,43.1342,43.1342,21575.0
2021-04-14 12:50:00,47.47,47.51,47.45,47.51,13417.0,43.1433,43.1796,43.1251,43.1796,13417.0
2021-04-14 12:55:00,47.51,47.52,47.48,47.48,10511.0,43.1796,43.1887,43.1524,43.1524,10511.0
2021-04-14 13:00:00,47.48,47.49,47.38,47.39,14486.0,43.1524,43.1615,43.0615,43.0706,14486.0
2021-04-14 13:05:00,47.39,47.48,47.38,47.48,14064.0,43.0706,43.1524,43.0615,43.1524,14064.0
2021-04-14 13:10:00,47.48,47.5,47.43,47.44,16504.0,43.1524,43.1706,43.1069,43.116,16504.0
2021-04-14 13:15:00,47.44,47.49,47.41,47.47,13957.0,43.116,43.1615,43.0888,43.1433,13957.0
2021-04-14 13:20:00,47.48,47.52,47.47,47.52,10996.0,43.1524,43.1887,43.1433,43.1887,10996.0
2021-04-14 13:25:00,47.52,47.53,47.48,47.48,22430.0,43.1887,43.1978,43.1524,43.1524,22430.0
2021-04-14 13:30:00,47.48,47.52,47.44,47.5,35955.0,43.1524,43.1887,43.116,43.1706,35955.0
2021-04-14 13:35:00,47.5,47.54,47.49,47.54,35067.0,43.1706,43.2069,43.1615,43.2069,35067.0
2021-04-14 13:40:00,47.53,47.59,47.52,47.59,23223.0,43.1978,43.2524,43.1887,43.2524,23223.0
2021-04-14 13:45:00,47.59,47.65,47.58,47.63,10803.0,43.2524,43.3069,43.2433,43.2887,10803.0
2021-04-14 13:50:00,47.62,47.66,47.62,47.65,28885.0,43.2796,43.316,43.2796,43.3069,28885.0
2021-04-14 13:55:00,47.66,47.68,47.5,47.55,45453.0,43.316,43.3342,43.1706,43.216,45453.0
2021-04-14 14:00:00,47.55,47.65,47.54,47.65,43308.0,43.216,43.3069,43.2069,43.3069,43308.0
2021-04-14 14:05:00,47.65,47.65,47.57,47.59,75485.0,43.3069,43.3069,43.2342,43.2524,75485.0
2021-04-14 14:10:00,47.59,47.68,47.52,47.67,31197.0,43.2524,43.3342,43.1887,43.3251,31197.0
2021-04-14 14:15:00,47.68,47.7,47.59,47.63,48884.0,43.3342,43.3523,43.2524,43.2887,48884.0
2021-04-14 14:20:00,47.62,47.8,47.61,47.8,37643.0,43.2796,43.4432,43.2705,43.4432,37643.0
2021-04-14 14:25:00,47.79,47.81,47.68,47.7,39878.0,43.4341,43.4523,43.3342,43.3523,39878.0
2021-04-14 14:30:00,47.7,47.72,47.63,47.68,22686.0,43.3523,43.3705,43.2887,43.3342,22686.0
2021-04-14 14:35:00,47.68,47.75,47.67,47.71,17411.0,43.3342,43.3978,43.3251,43.3614,17411.0
2021-04-14 14:40:00,47.72,47.78,47.71,47.72,17652.0,43.3705,43.425,43.3614,43.3705,17652.0
2021-04-14 14:45:00,47.72,47.72,47.65,47.65,14622.0,43.3705,43.3705,43.3069,43.3069,14622.0
2021-04-14 14:50:00,47.65,47.66,47.62,47.63,13905.0,43.3069,43.316,43.2796,43.2887,13905.0
2021-04-14 14:55:00,47.63,47.67,47.56,47.57,33238.0,43.2887,43.3251,43.2251,43.2342,33238.0
2021-04-14 15:00:00,47.56,47.6,47.51,47.57,56399.0,43.2251,43.2614,43.1796,43.2342,56399.0
2021-04-14 15:05:00,47.57,47.58,47.5,47.51,20431.0,43.2342,43.2433,43.1706,43.1796,20431.0
2021-04-14 15:10:00,47.52,47.55,47.49,47.55,30203.0,43.1887,43.216,43.1615,43.216,30203.0
2021-04-14 15:15:00,47.54,47.6,47.53,47.6,26574.0,43.2069,43.2614,43.1978,43.2614,26574.0
2021-04-14 15:20:00,47.61,47.62,47.52,47.57,23789.0,43.2705,43.2796,43.1887,43.2342,23789.0
2021-04-14 15:25:00,47.57,47.58,47.54,47.57,19729.0,43.2342,43.2433,43.2069,43.2342,19729.0
2021-04-14 15:30:00,47.56,47.59,47.53,47.55,36534.0,43.2251,43.2524,43.1978,43.216,36534.0
2021-04-14 15:35:00,47.56,47.56,47.46,47.5,32692.0,43.2251,43.2251,43.1342,43.1706,32692.0
2021-04-14 15:40:00,47.48,47.49,47.41,47.47,34266.0,43.1524,43.1615,43.0888,43.1433,34266.0
2021-04-14 15:45:00,47.47,47.48,47.42,47.45,43535.0,43.1433,43.1524,43.0979,43.1251,43535.0
2021-04-14 15:50:00,47.43,47.49,47.38,47.44,55631.0,43.1069,43.1615,43.0615,43.116,55631.0
2021-04-14 15:55:00,47.44,47.5,47.38,47.5,181716.0,43.116,43.1706,43.0615,43.1706,181716.0
2021-04-15 09:30:00,47.48,47.48,46.82,46.99,86171.0,43.1524,43.1524,42.5525,42.707,86171.0
2021-04-15 09:35:00,46.99,47.06,46.81,46.81,28522.0,42.707,42.7707,42.5435,42.5435,28522.0
2021-04-15 09:40:00,46.82,46.82,46.56,46.58,62091.0,42.5525,42.5525,42.3162,42.3344,62091.0
2021-04-15 09:45:00,46.59,46.64,46.5,46.51,67425.0,42.3435,42.3889,42.2617,42.2708,67425.0
2021-04-15 09:50:00,46.52,46.6,46.45,46.52,33862.0,42.2799,42.3526,42.2163,42.2799,33862.0
2021-04-15 09:55:00,46.51,46.76,46.5,46.71,64170.0,42.2708,42.498,42.2617,42.4526,64170.0
2021-04-15 10:00:00,46.71,46.77,46.63,46.64,40534.0,42.4526,42.5071,42.3799,42.3889,40534.0
2021-04-15 10:05:00,46.64,46.65,46.48,46.5,40507.0,42.3889,42.398,42.2435,42.2617,40507.0
2021-04-15 10:10:00,46.5,46.66,46.46,46.61,31677.0,42.2617,42.4071,42.2254,42.3617,31677.0
2021-04-15 10:15:00,46.6,46.61,46.5,46.5,30570.0,42.3526,42.3617,42.2617,42.2617,30570.0
2021-04-15 10:20:00,46.51,46.6,46.49,46.59,21516.0,42.2708,42.3526,42.2526,42.3435,21516.0
2021-04-15 10:25:00,46.59,46.59,46.51,46.53,29000.0,42.3435,42.3435,42.2708,42.289,29000.0
2021-04-15 10:30:00,46.55,46.62,46.48,46.59,64055.0,42.3071,42.3708,42.2435,42.3435,64055.0
2021-04-15 10:35:00,46.58,46.66,46.53,46.54,26081.0,42.3344,42.4071,42.289,42.2981,26081.0
2021-04-15 10:40:00,46.55,46.67,46.5,46.66,51436.0,42.3071,42.4162,42.2617,42.4071,51436.0
2021-04-15 10:45:00,46.67,46.73,46.65,46.69,19556.0,42.4162,42.4707,42.398,42.4344,19556.0
2021-04-15 10:50:00,46.69,46.69,46.46,46.46,87348.0,42.4344,42.4344,42.2254,42.2254,87348.0
2021-04-15 10:55:00,46.46,46.62,46.42,46.62,33776.0,42.2254,42.3708,42.189,42.3708,33776.0
2021-04-15 11:00:00,46.63,46.73,46.6,46.62,22035.0,42.3799,42.4707,42.3526,42.3708,22035.0
2021-04-15 11:05:00,46.62,46.65,46.54,46.55,31445.0,42.3708,42.398,42.2981,42.3071,31445.0
2021-04-15 11:10:00,46.55,46.6,46.52,46.54,25462.0,42.3071,42.3526,42.2799,42.2981,25462.0
2021-04-15 11:15:00,46.54,46.57,46.5,46.53,18069.0,42.2981,42.3253,42.2617,42.289,18069.0
2021-04-15 11:20:00,46.52,46.57,46.51,46.57,13271.0,42.2799,42.3253,42.2708,42.3253,13271.0
2021-04-15 11:25:00,46.57,46.58,46.49,46.56,36074.0,42.3253,42.3344,42.2526,42.3162,36074.0
2021-04-15 11:30:00,46.56,46.57,46.5,46.53,29688.0,42.3162,42.3253,42.2617,42.289,29688.0
2021-04-15 11:35:00,46.54,46.69,46.53,46.69,57185.0,42.2981,42.4344,42.289,42.4344,57185.0
2021-04-15 11:40:00,46.69,46.71,46.63,46.71,31038.0,42.4344,42.4526,42.3799,42.4526,31038.0
2021-04-15 11:45:00,46.71,46.79,46.69,46.73,26203.0,42.4526,42.5253,42.4344,42.4707,26203.0
2021-04-15 11:50:00,46.73,46.77,46.7,46.77,16927.0,42.4707,42.5071,42.4435,42.5071,16927.0
2021-04-15 11:55:00,46.76,46.85,46.76,46.83,16764.0,42.498,42.5798,42.498,42.5616,16764.0
2021-04-15 12:00:00,46.84,46.87,46.79,46.86,16169.0,42.5707,42.598,42.5253,42.5889,16169.0
2021-04-15 12:05:00,46.86,46.96,46.84,46.95,17344.0,42.5889,42.6798,42.5707,42.6707,17344.0
2021-04-15 12:10:00,46.94,46.94,46.86,46.89,8924.0,42.6616,42.6616,42.5889,42.6162,8924.0
2021-04-15 12:15:00,46.88,46.9,46.87,46.89,8008.0,42.6071,42.6252,42.598,42.6162,8008.0
2021-04-15 12:20:00,46.89,46.9,46.85,46.89,36617.0,42.6162,42.6252,42.5798,42.6162,36617.0
2021-04-15 12:25:00,46.89,46.91,46.87,46.91,12879.0,42.6162,42.6343,42.598,42.6343,12879.0
2021-04-15 12:30:00,46.91,46.94,46.86,46.87,11746.0,42.6343,42.6616,42.5889,42.598,11746.0
2021-04-15 12:35:00,46.86,46.86,46.81,46.83,12407.0,42.5889,42.5889,42.5435,42.5616,12407.0
2021-04-15 12:40:00,46.82,46.85,46.82,46.83,6815.0,42.5525,42.5798,42.5525,42.5616,6815.0
2021-04-15 12:45:00,46.83,46.89,46.83,46.86,9695.0,42.5616,42.6162,42.5616,42.5889,9695.0
2021-04-15 12:50:00,46.85,46.87,46.83,46.85,10857.0,42.5798,42.598,42.5616,42.5798,10857.0
2021-04-15 12:55:00,46.85,46.87,46.83,46.84,9762.0,42.5798,42.598,42.5616,42.5707,9762.0
2021-04-15 13:00:00,46.84,46.88,46.81,46.84,9097.0,42.5707,42.6071,42.5435,42.5707,9097.0
2021-04-15 13:05:00,46.84,46.85,46.72,46.72,18400.0,42.5707,42.5798,42.4617,42.4617,18400.0
2021-04-15 13:10:00,46.72,46.76,46.71,46.75,9409.0,42.4617,42.498,42.4526,42.4889,9409.0
2021-04-15 13:15:00,46.75,46.77,46.72,46.73,6868.0,42.4889,42.5071,42.4617,42.4707,6868.0
2021-04-15 13:20:00,46.71,46.72,46.63,46.65,34645.0,42.4526,42.4617,42.3799,42.398,34645.0
2021-04-15 13:25:00,46.64,46.68,46.63,46.64,11017.0,42.3889,42.4253,42.3799,42.3889,11017.0
2021-04-15 13:30:00,46.63,46.69,46.6,46.69,10183.0,42.3799,42.4344,42.3526,42.4344,10183.0
2021-04-15 13:35:00,46.69,46.73,46.65,46.73,51603.0,42.4344,42.4707,42.398,42.4707,51603.0
2021-04-15 13:40:00,46.74,46.75,46.68,46.69,12752.0,42.4798,42.4889,42.4253,42.4344,12752.0
2021-04-15 13:45:00,46.7,46.7,46.65,46.69,11929.0,42.4435,42.4435,42.398,42.4344,11929.0
2021-04-15 13:50:00,46.68,46.71,46.63,46.68,33645.0,42.4253,42.4526,42.3799,42.4253,33645.0
2021-04-15 13:55:00,46.69,46.72,46.66,46.66,31019.0,42.4344,42.4617,42.4071,42.4071,31019.0
2021-04-15 14:00:00,46.66,46.75,46.66,46.74,25224.0,42.4071,42.4889,42.4071,42.4798,25224.0
2021-04-15 14:05:00,46.73,46.76,46.63,46.64,58332.0,42.4707,42.498,42.3799,42.3889,58332.0
2021-04-15 14:10:00,46.63,46.63,46.57,46.6,24331.0,42.3799,42.3799,42.3253,42.3526,24331.0
2021-04-15 14:15:00,46.61,46.69,46.61,46.65,34138.0,42.3617,42.4344,42.3617,42.398,34138.0
2021-04-15 14:20:00,46.65,46.7,46.65,46.68,10260.0,42.398,42.4435,42.398,42.4253,10260.0
2021-04-15 14:25:00,46.68,46.71,46.64,46.7,10445.0,42.4253,42.4526,42.3889,42.4435,10445.0
2021-04-15 14:30:00,46.7,46.74,46.69,46.72,10149.0,42.4435,42.4798,42.4344,42.4617,10149.0
2021-04-15 14:35:00,46.73,46.74,46.67,46.71,16625.0,42.4707,42.4798,42.4162,42.4526,16625.0
2021-04-15 14:40:00,46.7,46.74,46.7,46.71,9673.0,42.4435,42.4798,42.4435,42.4526,9673.0
2021-04-15 14:45:00,46.71,46.72,46.67,46.68,16294.0,42.4526,42.4617,42.4162,42.4253,16294.0
2021-04-15 14:50:00,46.69,46.7,46.63,46.65,20583.0,42.4344,42.4435,42.3799,42.398,20583.0
2021-04-15 14:55:00,46.65,46.67,46.62,46.63,20502.0,42.398,42.4162,42.3708,42.3799,20502.0
2021-04-15 15:00:00,46.64,46.71,46.62,46.71,30808.0,42.3889,42.4526,42.3708,42.4526,30808.0
2021-04-15 15:05:00,46.71,46.75,46.68,46.72,59452.0,42.4526,42.4889,42.4253,42.4617,59452.0
2021-04-15 15:10:00,46.71,46.73,46.69,46.71,25054.0,42.4526,42.4707,42.4344,42.4526,25054.0
2021-04-15 15:15:00,46.7,46.75,46.68,46.72,28383.0,42.4435,42.4889,42.4253,42.4617,28383.0
2021-04-15 15:20:00,46.72,46.73,46.62,46.65,23605.0,42.4617,42.4707,42.3708,42.398,23605.0
2021-04-15 15:25:00,46.65,46.66,46.6,46.62,30001.0,42.398,42.4071,42.3526,42.3708,30001.0
2021-04-15 15:30:00,46.62,46.66,46.54,46.56,76192.0,42.3708,42.4071,42.2981,42.3162,76192.0
2021-04-15 15:35:00,46.56,46.57,46.51,46.56,43698.0,42.3162,42.3253,42.2708,42.3162,43698.0
2021-04-15 15:40:00,46.55,46.62,46.55,46.61,52830.0,42.3071,42.3708,42.3071,42.3617,52830.0
2021-04-15 15:45:00,46.61,46.7,46.6,46.67,73520.0,42.3617,42.4435,42.3526,42.4162,73520.0
2021-04-15 15:50:00,46.67,46.71,46.64,46.68,92785.0,42.4162,42.4526,42.3889,42.4253,92785.0
2021-04-15 15:55:00,46.67,46.7,46.63,46.66,192886.0,42.4162,42.4435,42.3799,42.4071,192886.0
2021-04-16 09:30:00,47.11,47.66,47.11,47.61,308186.0,42.8161,43.316,42.8161,43.2705,308186.0
2021-04-16 09:35:00,47.61,47.69,47.44,47.47,48547.0,43.2705,43.3432,43.116,43.1433,48547.0
2021-04-16 09:40:00,47.46,47.46,47.26,47.32,65722.0,43.1342,43.1342,42.9524,43.007,65722.0
2021-04-16 09:45:00,47.33,47.55,47.33,47.46,29756.0,43.0161,43.216,43.0161,43.1342,29756.0
2021-04-16 09:50:00,47.48,47.48,47.27,47.28,29144.0,43.1524,43.1524,42.9615,42.9706,29144.0
2021-04-16 09:55:00,47.26,47.32,47.18,47.26,46405.0,42.9524,43.007,42.8797,42.9524,46405.0
2021-04-16 10:00:00,47.25,47.28,47.16,47.22,21187.0,42.9433,42.9706,42.8616,42.9161,21187.0
2021-04-16 10:05:00,47.21,47.29,47.17,47.23,19510.0,42.907,42.9797,42.8706,42.9252,19510.0
2021-04-16 10:10:00,47.22,47.23,47.1,47.14,83396.0,42.9161,42.9252,42.807,42.8434,83396.0
2021-04-16 10:15:00,47.15,47.34,47.14,47.33,30063.0,42.8525,43.0251,42.8434,43.0161,30063.0
2021-04-16 10:20:00,47.33,47.35,47.29,47.33,21879.0,43.0161,43.0342,42.9797,43.0161,21879.0
2021-04-16 10:25:00,47.33,47.34,47.23,47.24,31513.0,43.0161,43.0251,42.9252,42.9343,31513.0
2021-04-16 10:30:00,47.24,47.31,47.2,47.24,15311.0,42.9343,42.9979,42.8979,42.9343,15311.0
2021-04-16 10:35:00,47.23,47.32,47.2,47.32,62333.0,42.9252,43.007,42.8979,43.007,62333.0
2021-04-16 10:40:00,47.33,47.36,47.31,47.33,58222.0,43.0161,43.0433,42.9979,43.0161,58222.0
2021-04-16 10:45:00,47.33,47.33,47.23,47.24,14195.0,43.0161,43.0161,42.9252,42.9343,14195.0
2021-04-16 10:50:00,47.24,47.28,47.2,47.2,30199.0,42.9343,42.9706,42.8979,42.8979,30199.0
2021-04-16 10:55:00,47.2,47.23,47.15,47.16,13937.0,42.8979,42.9252,42.8525,42.8616,13937.0
2021-04-16 11:00:00,47.16,47.28,47.15,47.2,13794.0,42.8616,42.9706,42.8525,42.8979,13794.0
2021-04-16 11:05:00,47.2,47.2,47.14,47.16,49764.0,42.8979,42.8979,42.8434,42.8616,49764.0
2021-04-16 11:10:00,47.16,47.16,47.04,47.04,15121.0,42.8616,42.8616,42.7525,42.7525,15121.0
2021-04-16 11:15:00,47.04,47.09,47.02,47.09,15292.0,42.7525,42.7979,42.7343,42.7979,15292.0
2021-04-16 11:20:00,47.09,47.11,47.03,47.03,12149.0,42.7979,42.8161,42.7434,42.7434,12149.0
2021-04-16 11:25:00,47.02,47.05,46.99,46.99,10841.0,42.7343,42.7616,42.707,42.707,10841.0
2021-04-16 11:30:00,46.98,47.0,46.96,46.96,16852.0,42.698,42.7161,42.6798,42.6798,16852.0
2021-04-16 11:35:00,46.97,47.02,46.97,46.97,8385.0,42.6889,42.7343,42.6889,42.6889,8385.0
2021-04-16 11:40:00,46.96,46.97,46.92,46.96,11925.0,42.6798,42.6889,42.6434,42.6798,11925.0
2021-04-16 11:45:00,46.95,47.05,46.92,47.05,9377.0,42.6707,42.7616,42.6434,42.7616,9377.0
2021-04-16 11:50:00,47.06,47.11,47.04,47.08,10931.0,42.7707,42.8161,42.7525,42.7888,10931.0
2021-04-16 11:55:00,47.08,47.09,46.96,46.98,8366.0,42.7888,42.7979,42.6798,42.698,8366.0
2021-04-16 12:00:00,46.98,47.11,46.98,47.11,22629.0,42.698,42.8161,42.698,42.8161,22629.0
2021-04-16 12:05:00,47.1,47.11,47.01,47.02,14629.0,42.807,42.8161,42.7252,42.7343,14629.0
2021-04-16 12:10:00,47.0,47.04,47.0,47.01,9113.0,42.7161,42.7525,42.7161,42.7252,9113.0
2021-04-16 12:15:00,47.01,47.02,46.99,47.01,6484.0,42.7252,42.7343,42.707,42.7252,6484.0
2021-04-16 12:20:00,47.0,47.01,46.94,46.98,10802.0,42.7161,42.7252,42.6616,42.698,10802.0
2021-04-16 12:25:00,46.98,47.0,46.95,46.96,12869.0,42.698,42.7161,42.6707,42.6798,12869.0
2021-04-16 12:30:00,46.95,46.95,46.91,46.95,12440.0,42.6707,42.6707,42.6343,42.6707,12440.0
2021-04-16 12:35:00,46.95,46.97,46.92,46.93,5075.0,42.6707,42.6889,42.6434,42.6525,5075.0
2021-04-16 12:40:00,46.92,46.95,46.91,46.93,10472.0,42.6434,42.6707,42.6343,42.6525,10472.0
2021-04-16 12:45:00,46.94,46.95,46.9,46.94,7819.0,42.6616,42.6707,42.6252,42.6616,7819.0
2021-04-16 12:50:00,46.94,46.94,46.89,46.92,22697.0,42.6616,42.6616,42.6162,42.6434,22697.0
2021-04-16 12:55:00,46.92,46.93,46.9,46.93,6782.0,42.6434,42.6525,42.6252,42.6525,6782.0
2021-04-16 13:00:00,46.93,46.93,46.87,46.87,6111.0,42.6525,42.6525,42.598,42.598,6111.0
2021-04-16 13:05:00,46.87,46.93,46.85,46.89,11267.0,42.598,42.6525,42.5798,42.6162,11267.0
2021-04-16 13:10:00,46.89,46.96,46.89,46.95,6560.0,42.6162,42.6798,42.6162,42.6707,6560.0
2021-04-16 13:15:00,46.95,46.98,46.94,46.98,5700.0,42.6707,42.698,42.6616,42.698,5700.0
2021-04-16 13:20:00,46.98,47.0,46.95,47.0,10508.0,42.698,42.7161,42.6707,42.7161,10508.0
2021-04-16 13:25:00,46.99,47.01,46.97,46.99,9597.0,42.707,42.7252,42.6889,42.707,9597.0
2021-04-16 13:30:00,46.98,47.01,46.97,46.98,9122.0,42.698,42.7252,42.6889,42.698,9122.0
2021-04-16 13:35:00,46.98,47.03,46.98,47.01,6919.0,42.698,42.7434,42.698,42.7252,6919.0
2021-04-16 13:40:00,47.01,47.04,47.01,47.04,7190.0,42.7252,42.7525,42.7252,42.7525,7190.0
2021-04-16 13:45:00,47.04,47.05,47.0,47.0,8346.0,42.7525,42.7616,42.7161,42.7161,8346.0
2021-04-16 13:50:00,47.0,47.01,46.97,47.01,6100.0,42.7161,42.7252,42.6889,42.7252,6100.0
2021-04-16 13:55:00,47.01,47.03,46.99,47.02,7160.0,42.7252,42.7434,42.707,42.7343,7160.0
2021-04-16 14:00:00,47.01,47.05,46.98,47.04,14248.0,42.7252,42.7616,42.698,42.7525,14248.0
2021-04-16 14:05:00,47.04,47.06,47.01,47.02,9281.0,42.7525,42.7707,42.7252,42.7343,9281.0
2021-04-16 14:10:00,47.02,47.03,46.96,46.97,18503.0,42.7343,42.7434,42.6798,42.6889,18503.0
2021-04-16 14:15:00,46.98,47.02,46.93,46.93,32008.0,42.698,42.7343,42.6525,42.6525,32008.0
2021-04-16 14:20:00,46.94,46.97,46.88,46.93,29664.0,42.6616,42.6889,42.6071,42.6525,29664.0
2021-04-16 14:25:00,46.94,46.96,46.89,46.94,21602.0,42.6616,42.6798,42.6162,42.6616,21602.0
2021-04-16 14:30:00,46.95,46.97,46.91,46.93,27570.0,42.6707,42.6889,42.6343,42.6525,27570.0
2021-04-16 14:35:00,46.93,46.95,46.91,46.91,9128.0,42.6525,42.6707,42.6343,42.6343,9128.0
2021-04-16 14:40:00,46.91,46.97,46.9,46.96,14640.0,42.6343,42.6889,42.6252,42.6798,14640.0
2021-04-16 14:45:00,46.96,46.96,46.91,46.92,11655.0,42.6798,42.6798,42.6343,42.6434,11655.0
2021-04-16 14:50:00,46.91,46.97,46.91,46.97,16247.0,42.6343,42.6889,42.6343,42.6889,16247.0
2021-04-16 14:55:00,46.97,47.01,46.96,46.99,22874.0,42.6889,42.7252,42.6798,42.707,22874.0
2021-04-16 15:00:00,46.98,47.04,46.96,46.96,30613.0,42.698,42.7525,42.6798,42.6798,30613.0
2021-04-16 15:05:00,46.97,47.04,46.95,47.04,24705.0,42.6889,42.7525,42.6707,42.7525,24705.0
2021-04-16 15:10:00,47.03,47.09,47.02,47.05,28895.0,42.7434,42.7979,42.7343,42.7616,28895.0
2021-04-16 15:15:00,47.05,47.05,46.99,47.01,25619.0,42.7616,42.7616,42.707,42.7252,25619.0
2021-04-16 15:20:00,47.0,47.04,47.0,47.03,22808.0,42.7161,42.7525,42.7161,42.7434,22808.0
2021-04-16 15:25:00,47.03,47.09,47.02,47.06,34836.0,42.7434,42.7979,42.7343,42.7707,34836.0
2021-04-16 15:30:00,47.07,47.08,47.02,47.05,32160.0,42.7798,42.7888,42.7343,42.7616,32160.0
2021-04-16 15:35:00,47.05,47.14,47.03,47.11,49556.0,42.7616,42.8434,42.7434,42.8161,49556.0
2021-04-16 15:40:00,47.1,47.14,47.06,47.1,33971.0,42.807,42.8434,42.7707,42.807,33971.0
2021-04-16 15:45:00,47.1,47.16,47.06,47.14,40691.0,42.807,42.8616,42.7707,42.8434,40691.0
2021-04-16 15:50:00,47.15,47.22,47.11,47.12,65567.0,42.8525,42.9161,42.8161,42.8252,65567.0
2021-04-16 15:55:00,47.12,47.15,47.06,47.11,314952.0,42.8252,42.8525,42.7707,42.8161,314952.0
2021-04-19 09:30:00,47.14,47.28,46.86,46.86,51016.0,42.8434,42.9706,42.5889,42.5889,51016.0
2021-04-19 09:35:00,46.88,46.92,46.77,46.92,35524.0,42.6071,42.6434,42.5071,42.6434,35524.0
2021-04-19 09:40:00,46.92,46.98,46.86,46.92,76162.0,42.6434,42.698,42.5889,42.6434,76162.0
2021-04-19 09:45:00,46.92,47.06,46.88,47.02,22188.0,42.6434,42.7707,42.6071,42.7343,22188.0
2021-04-19 09:50:00,47.01,47.01,46.85,46.87,20207.0,42.7252,42.7252,42.5798,42.598,20207.0
2021-04-19 09:55:00,46.86,46.87,46.68,46.7,27931.0,42.5889,42.598,42.4253,42.4435,27931.0
2021-04-19 10:00:00,46.68,46.69,46.52,46.54,24643.0,42.4253,42.4344,42.2799,42.2981,24643.0
2021-04-19 10:05:00,46.53,46.57,46.5,46.5,21779.0,42.289,42.3253,42.2617,42.2617,21779.0
2021-04-19 10:10:00,46.5,46.62,46.48,46.62,28879.0,42.2617,42.3708,42.2435,42.3708,28879.0
2021-04-19 10:15:00,46.64,46.73,46.63,46.67,29771.0,42.3889,42.4707,42.3799,42.4162,29771.0
2021-04-19 10:20:00,46.68,46.77,46.64,46.73,24672.0,42.4253,42.5071,42.3889,42.4707,24672.0
2021-04-19 10:25:00,46.72,46.78,46.69,46.77,15694.0,42.4617,42.5162,42.4344,42.5071,15694.0
2021-04-19 10:30:00,46.76,46.79,46.7,46.71,45131.0,42.498,42.5253,42.4435,42.4526,45131.0
2021-04-19 10:35:00,46.72,46.78,46.7,46.73,14376.0,42.4617,42.5162,42.4435,42.4707,14376.0
2021-04-19 10:40:00,46.72,46.72,46.59,46.6,14067.0,42.4617,42.4617,42.3435,42.3526,14067.0
2021-04-19 10:45:00,46.61,46.61,46.49,46.59,21425.0,42.3617,42.3617,42.2526,42.3435,21425.0
2021-04-19 10:50:00,46.59,46.65,46.55,46.59,18589.0,42.3435,42.398,42.3071,42.3435,18589.0
2021-04-19 10:55:00,46.59,46.6,46.47,46.5,15707.0,42.3435,42.3526,42.2344,42.2617,15707.0
2021-04-19 11:00:00,46.49,46.52,46.4,46.41,8866.0,42.2526,42.2799,42.1708,42.1799,8866.0
2021-04-19 11:05:00,46.42,46.45,46.39,46.39,12013.0,42.189,42.2163,42.1617,42.1617,12013.0
2021-04-19 11:10:00,46.4,46.52,46.4,46.52,20911.0,42.1708,42.2799,42.1708,42.2799,20911.0
2021-04-19 11:15:00,46.54,46.54,46.46,46.53,19013.0,42.2981,42.2981,42.2254,42.289,19013.0
2021-04-19 11:20:00,46.52,46.58,46.52,46.56,32925.0,42.2799,42.3344,42.2799,42.3162,32925.0
2021-04-19 11:25:00,46.55,46.67,46.54,46.64,28315.0,42.3071,42.4162,42.2981,42.3889,28315.0
2021-04-19 11:30:00,46.64,46.83,46.64,46.83,67602.0,42.3889,42.5616,42.3889,42.5616,67602.0
2021-04-19 11:35:00,46.82,46.84,46.74,46.74,72080.0,42.5525,42.5707,42.4798,42.4798,72080.0
2021-04-19 11:40:00,46.74,46.77,46.65,46.7,76853.0,42.4798,42.5071,42.398,42.4435,76853.0
2021-04-19 11:45:00,46.68,46.76,46.64,46.72,52241.0,42.4253,42.498,42.3889,42.4617,52241.0
2021-04-19 11:50:00,46.72,46.8,46.7,46.71,15975.0,42.4617,42.5344,42.4435,42.4526,15975.0
2021-04-19 11:55:00,46.71,46.77,46.69,46.72,55404.0,42.4526,42.5071,42.4344,42.4617,55404.0
2021-04-19 12:00:00,46.72,46.78,46.68,46.7,47302.0,42.4617,42.5162,42.4253,42.4435,47302.0
2021-04-19 12:05:00,46.7,46.79,46.68,46.75,14797.0,42.4435,42.5253,42.4253,42.4889,14797.0
2021-04-19 12:10:00,46.75,46.77,46.68,46.68,24590.0,42.4889,42.5071,42.4253,42.4253,24590.0
2021-04-19 12:15:00,46.68,46.74,46.68,46.72,9047.0,42.4253,42.4798,42.4253,42.4617,9047.0
2021-04-19 12:20:00,46.71,46.71,46.65,46.69,8663.0,42.4526,42.4526,42.398,42.4344,8663.0
2021-04-19 12:25:00,46.69,46.69,46.62,46.65,8549.0,42.4344,42.4344,42.3708,42.398,8549.0
2021-04-19 12:30:00,46.66,46.68,46.61,46.67,10471.0,42.4071,42.4253,42.3617,42.4162,10471.0
2021-04-19 12:35:00,46.67,46.71,46.67,46.68,16404.0,42.4162,42.4526,42.4162,42.4253,16404.0
2021-04-19 12:40:00,46.68,46.69,46.59,46.59,7471.0,42.4253,42.4344,42.3435,42.3435,7471.0
2021-04-19 12:45:00,46.58,46.6,46.54,46.59,11066.0,42.3344,42.3526,42.2981,42.3435,11066.0
2021-04-19 12:50:00,46.58,46.65,46.57,46.64,9206.0,42.3344,42.398,42.3253,42.3889,9206.0
2021-04-19 12:55:00,46.64,46.64,46.54,46.55,8267.0,42.3889,42.3889,42.2981,42.3071,8267.0
2021-04-19 13:00:00,46.54,46.68,46.53,46.66,13438.0,42.2981,42.4253,42.289,42.4071,13438.0
2021-04-19 13:05:00,46.67,46.67,46.61,46.61,5106.0,42.4162,42.4162,42.3617,42.3617,5106.0
2021-04-19 13:10:00,46.61,46.65,46.61,46.65,11823.0,42.3617,42.398,42.3617,42.398,11823.0
2021-04-19 13:15:00,46.66,46.68,46.62,46.65,13067.0,42.4071,42.4253,42.3708,42.398,13067.0
2021-04-19 13:20:00,46.66,46.67,46.63,46.64,6057.0,42.4071,42.4162,42.3799,42.3889,6057.0
2021-04-19 13:25:00,46.63,46.63,46.59,46.59,3236.0,42.3799,42.3799,42.3435,42.3435,3236.0
2021-04-19 13:30:00,46.59,46.61,46.54,46.6,11852.0,42.3435,42.3617,42.2981,42.3526,11852.0
2021-04-19 13:35:00,46.6,46.64,46.59,46.6,24953.0,42.3526,42.3889,42.3435,42.3526,24953.0
2021-04-19 13:40:00,46.6,46.69,46.58,46.65,35304.0,42.3526,42.4344,42.3344,42.398,35304.0
2021-04-19 13:45:00,46.66,46.7,46.63,46.68,21230.0,42.4071,42.4435,42.3799,42.4253,21230.0
2021-04-19 13:50:00,46.69,46.75,46.69,46.74,29688.0,42.4344,42.4889,42.4344,42.4798,29688.0
2021-04-19 13:55:00,46.74,46.78,46.67,46.67,82482.0,42.4798,42.5162,42.4162,42.4162,82482.0
2021-04-19 14:00:00,46.67,46.73,46.67,46.73,7687.0,42.4162,42.4707,42.4162,42.4707,7687.0
2021-04-19 14:05:00,46.73,46.74,46.7,46.71,6371.0,42.4707,42.4798,42.4435,42.4526,6371.0
2021-04-19 14:10:00,46.72,46.76,46.71,46.72,18150.0,42.4617,42.498,42.4526,42.4617,18150.0
2021-04-19 14:15:00,46.71,46.72,46.67,46.68,15261.0,42.4526,42.4617,42.4162,42.4253,15261.0
2021-04-19 14:20:00,46.68,46.7,46.67,46.69,18144.0,42.4253,42.4435,42.4162,42.4344,18144.0
2021-04-19 14:25:00,46.69,46.7,46.65,46.65,8731.0,42.4344,42.4435,42.398,42.398,8731.0
2021-04-19 14:30:00,46.66,46.72,46.65,46.71,16892.0,42.4071,42.4617,42.398,42.4526,16892.0
2021-04-19 14:35:00,46.71,46.74,46.67,46.7,19135.0,42.4526,42.4798,42.4162,42.4435,19135.0
2021-04-19 14:40:00,46.69,46.73,46.68,46.72,8846.0,42.4344,42.4707,42.4253,42.4617,8846.0
2021-04-19 14:45:00,46.72,46.79,46.7,46.79,6358.0,42.4617,42.5253,42.4435,42.5253,6358.0
2021-04-19 14:50:00,46.8,46.81,46.75,46.78,6224.0,42.5344,42.5435,42.4889,42.5162,6224.0
2021-04-19 14:55:00,46.79,46.8,46.77,46.77,4811.0,42.5253,42.5344,42.5071,42.5071,4811.0
2021-04-19 15:00:00,46.77,46.81,46.76,46.81,10353.0,42.5071,42.5435,42.498,42.5435,10353.0
2021-04-19 15:05:00,46.81,46.85,46.79,46.84,8750.0,42.5435,42.5798,42.5253,42.5707,8750.0
2021-04-19 15:10:00,46.84,46.86,46.79,46.8,10461.0,42.5707,42.5889,42.5253,42.5344,10461.0
2021-04-19 15:15:00,46.8,46.83,46.75,46.77,7948.0,42.5344,42.5616,42.4889,42.5071,7948.0
2021-04-19 15:20:00,46.77,46.77,46.7,46.74,14777.0,42.5071,42.5071,42.4435,42.4798,14777.0
2021-04-19 15:25:00,46.74,46.77,46.72,46.75,12150.0,42.4798,42.5071,42.4617,42.4889,12150.0
2021-04-19 15:30:00,46.74,46.79,46.69,46.76,54759.0,42.4798,42.5253,42.4344,42.498,54759.0
2021-04-19 15:35:00,46.75,46.78,46.71,46.75,53131.0,42.4889,42.5162,42.4526,42.4889,53131.0
2021-04-19 15:40:00,46.76,46.77,46.73,46.73,18221.0,42.498,42.5071,42.4707,42.4707,18221.0
2021-04-19 15:45:00,46.73,46.75,46.64,46.68,31342.0,42.4707,42.4889,42.3889,42.4253,31342.0
2021-04-19 15:50:00,46.67,46.7,46.62,46.68,43022.0,42.4162,42.4435,42.3708,42.4253,43022.0
2021-04-19 15:55:00,46.67,46.77,46.67,46.76,216382.0,42.4162,42.5071,42.4162,42.498,216382.0
2021-04-20 09:30:00,46.47,46.65,46.16,46.16,68977.0,42.2344,42.398,41.9527,41.9527,68977.0
2021-04-20 09:35:00,46.18,46.22,46.09,46.18,24007.0,41.9709,42.0072,41.8891,41.9709,24007.0
2021-04-20 09:40:00,46.17,46.17,45.97,46.14,86491.0,41.9618,41.9618,41.78,41.9345,86491.0
2021-04-20 09:45:00,46.13,46.17,46.09,46.11,35453.0,41.9254,41.9618,41.8891,41.9073,35453.0
2021-04-20 09:50:00,46.11,46.12,45.93,46.04,14034.0,41.9073,41.9163,41.7437,41.8436,14034.0
2021-04-20 09:55:00,46.05,46.14,45.95,46.04,15168.0,41.8527,41.9345,41.7618,41.8436,15168.0
2021-04-20 10:00:00,46.05,46.08,45.92,45.98,33843.0,41.8527,41.88,41.7346,41.7891,33843.0
2021-04-20 10:05:00,45.96,46.05,45.88,45.9,22439.0,41.7709,41.8527,41.6982,41.7164,22439.0
2021-04-20 10:10:00,45.91,46.08,45.9,46.08,26820.0,41.7255,41.88,41.7164,41.88,26820.0
2021-04-20 10:15:00,46.08,46.1,46.02,46.05,9821.0,41.88,41.8982,41.8255,41.8527,9821.0
2021-04-20 10:20:00,46.05,46.08,46.02,46.07,8424.0,41.8527,41.88,41.8255,41.8709,8424.0
2021-04-20 10:25:00,46.07,46.14,45.98,46.01,19201.0,41.8709,41.9345,41.7891,41.8164,19201.0
2021-04-20 10:30:00,46.0,46.0,45.87,45.9,19968.0,41.8073,41.8073,41.6891,41.7164,19968.0
2021-04-20 10:35:00,45.92,45.93,45.84,45.86,15645.0,41.7346,41.7437,41.6619,41.68,15645.0
2021-04-20 10:40:00,45.86,45.86,45.71,45.77,16648.0,41.68,41.68,41.5437,41.5982,16648.0
2021-04-20 10:45:00,45.76,45.76,45.64,45.64,18578.0,41.5892,41.5892,41.4801,41.4801,18578.0
2021-04-20 10:50:00,45.6,45.66,45.5,45.5,23378.0,41.4437,41.4983,41.3529,41.3529,23378.0
2021-04-20 10:55:00,45.51,45.66,45.5,45.66,20316.0,41.3619,41.4983,41.3529,41.4983,20316.0
2021-04-20 11:00:00,45.64,45.67,45.52,45.59,35262.0,41.4801,41.5074,41.371,41.4346,35262.0
2021-04-20 11:05:00,45.6,45.63,45.49,45.54,22691.0,41.4437,41.471,41.3438,41.3892,22691.0
2021-04-20 11:10:00,45.55,45.55,45.48,45.49,10827.0,41.3983,41.3983,41.3347,41.3438,10827.0
2021-04-20 11:15:00,45.49,45.6,45.42,45.58,111576.0,41.3438,41.4437,41.2801,41.4256,111576.0
2021-04-20 11:20:00,45.58,45.59,45.47,45.52,24308.0,41.4256,41.4346,41.3256,41.371,24308.0
2021-04-20 11:25:00,45.54,45.71,45.54,45.68,62618.0,41.3892,41.5437,41.3892,41.5164,62618.0
2021-04-20 11:30:00,45.67,45.73,45.63,45.68,27099.0,41.5074,41.5619,41.471,41.5164,27099.0
2021-04-20 11:35:00,45.68,45.69,45.48,45.57,199571.0,41.5164,41.5255,41.3347,41.4165,199571.0
2021-04-20 11:40:00,45.58,45.64,45.55,45.63,18752.0,41.4256,41.4801,41.3983,41.471,18752.0
2021-04-20 11:45:00,45.64,45.64,45.57,45.61,21145.0,41.4801,41.4801,41.4165,41.4528,21145.0
2021-04-20 11:50:00,45.6,45.65,45.53,45.65,20765.0,41.4437,41.4892,41.3801,41.4892,20765.0
2021-04-20 11:55:00,45.65,45.66,45.61,45.66,12815.0,41.4892,41.4983,41.4528,41.4983,12815.0
2021-04-20 12:00:00,45.66,45.72,45.63,45.66,16474.0,41.4983,41.5528,41.471,41.4983,16474.0
2021-04-20 12:05:00,45.66,45.7,45.64,45.65,15146.0,41.4983,41.5346,41.4801,41.4892,15146.0
2021-04-20 12:10:00,45.66,45.71,45.64,45.71,15347.0,41.4983,41.5437,41.4801,41.5437,15347.0
2021-04-20 12:15:00,45.72,45.75,45.71,45.73,13963.0,41.5528,41.5801,41.5437,41.5619,13963.0
2021-04-20 12:20:00,45.73,45.79,45.69,45.79,34280.0,41.5619,41.6164,41.5255,41.6164,34280.0
2021-04-20 12:25:00,45.8,45.81,45.74,45.78,10935.0,41.6255,41.6346,41.571,41.6073,10935.0
2021-04-20 12:30:00,45.78,45.78,45.73,45.76,15904.0,41.6073,41.6073,41.5619,41.5892,15904.0
2021-04-20 12:35:00,45.76,45.77,45.64,45.66,21793.0,41.5892,41.5982,41.4801,41.4983,21793.0
2021-04-20 12:40:00,45.66,45.68,45.61,45.63,14215.0,41.4983,41.5164,41.4528,41.471,14215.0
2021-04-20 12:45:00,45.63,45.66,45.57,45.58,16415.0,41.471,41.4983,41.4165,41.4256,16415.0
2021-04-20 12:50:00,45.58,45.61,45.54,45.57,16877.0,41.4256,41.4528,41.3892,41.4165,16877.0
2021-04-20 12:55:00,45.57,45.65,45.56,45.65,12785.0,41.4165,41.4892,41.4074,41.4892,12785.0
2021-04-20 13:00:00,45.65,45.65,45.56,45.58,25924.0,41.4892,41.4892,41.4074,41.4256,25924.0
2021-04-20 13:05:00,45.57,45.59,45.52,45.55,51528.0,41.4165,41.4346,41.371,41.3983,51528.0
2021-04-20 13:10:00,45.55,45.57,45.52,45.55,27827.0,41.3983,41.4165,41.371,41.3983,27827.0
2021-04-20 13:15:00,45.54,45.56,45.48,45.49,109997.0,41.3892,41.4074,41.3347,41.3438,109997.0
2021-04-20 13:20:00,45.49,45.51,45.41,45.44,34179.0,41.3438,41.3619,41.2711,41.2983,34179.0
2021-04-20 13:25:00,45.44,45.47,45.37,45.39,33570.0,41.2983,41.3256,41.2347,41.2529,33570.0
2021-04-20 13:30:00,45.38,45.39,45.32,45.32,29986.0,41.2438,41.2529,41.1893,41.1893,29986.0
2021-04-20 13:35:00,45.32,45.32,45.26,45.26,39895.0,41.1893,41.1893,41.1347,41.1347,39895.0
2021-04-20 13:40:00,45.27,45.31,45.23,45.29,34549.0,41.1438,41.1802,41.1075,41.162,34549.0
2021-04-20 13:45:00,45.28,45.3,45.23,45.25,38974.0,41.1529,41.1711,41.1075,41.1256,38974.0
2021-04-20 13:50:00,45.26,45.34,45.25,45.3,45239.0,41.1347,41.2074,41.1256,41.1711,45239.0
2021-04-20 13:55:00,45.3,45.32,45.25,45.31,24916.0,41.1711,41.1893,41.1256,41.1802,24916.0
2021-04-20 14:00:00,45.3,45.36,45.28,45.36,28544.0,41.1711,41.2256,41.1529,41.2256,28544.0
2021-04-20 14:05:00,45.36,45.47,45.35,45.47,44288.0,41.2256,41.3256,41.2165,41.3256,44288.0
2021-04-20 14:10:00,45.48,45.49,45.44,45.48,29207.0,41.3347,41.3438,41.2983,41.3347,29207.0
2021-04-20 14:15:00,45.48,45.53,45.44,45.52,24315.0,41.3347,41.3801,41.2983,41.371,24315.0
2021-04-20 14:20:00,45.52,45.54,45.46,45.47,19319.0,41.371,41.3892,41.3165,41.3256,19319.0
2021-04-20 14:25:00,45.47,45.47,45.37,45.41,20122.0,41.3256,41.3256,41.2347,41.2711,20122.0
2021-04-20 14:30:00,45.4,45.4,45.3,45.33,28097.0,41.262,41.262,41.1711,41.1983,28097.0
2021-04-20 14:35:00,45.32,45.37,45.31,45.33,25386.0,41.1893,41.2347,41.1802,41.1983,25386.0
2021-04-20 14:40:00,45.31,45.38,45.3,45.38,26961.0,41.1802,41.2438,41.1711,41.2438,26961.0
2021-04-20 14:45:00,45.37,45.43,45.37,45.41,26601.0,41.2347,41.2892,41.2347,41.2711,26601.0
2021-04-20 14:50:00,45.41,45.47,45.39,45.41,65747.0,41.2711,41.3256,41.2529,41.2711,65747.0
2021-04-20 14:55:00,45.42,45.42,45.36,45.37,32812.0,41.2801,41.2801,41.2256,41.2347,32812.0
2021-04-20 15:00:00,45.36,45.4,45.28,45.33,109084.0,41.2256,41.262,41.1529,41.1983,109084.0
2021-04-20 15:05:00,45.33,45.39,45.32,45.39,26283.0,41.1983,41.2529,41.1893,41.2529,26283.0
2021-04-20 15:10:00,45.39,45.45,45.39,45.41,35611.0,41.2529,41.3074,41.2529,41.2711,35611.0
2021-04-20 15:15:00,45.41,45.47,45.38,45.46,46683.0,41.2711,41.3256,41.2438,41.3165,46683.0
2021-04-20 15:20:00,45.45,45.54,45.45,45.52,33571.0,41.3074,41.3892,41.3074,41.371,33571.0
2021-04-20 15:25:00,45.52,45.52,45.4,45.41,37921.0,41.371,41.371,41.262,41.2711,37921.0
2021-04-20 15:30:00,45.42,45.52,45.38,45.52,77681.0,41.2801,41.371,41.2438,41.371,77681.0
2021-04-20 15:35:00,45.52,45.52,45.47,45.5,87986.0,41.371,41.371,41.3256,41.3529,87986.0
2021-04-20 15:40:00,45.5,45.6,45.49,45.57,73578.0,41.3529,41.4437,41.3438,41.4165,73578.0
2021-04-20 15:45:00,45.58,45.64,45.55,45.64,83700.0,41.4256,41.4801,41.3983,41.4801,83700.0
2021-04-20 15:50:00,45.63,45.65,45.59,45.59,99710.0,41.471,41.4892,41.4346,41.4346,99710.0
2021-04-20 15:55:00,45.59,45.61,45.52,45.53,313217.0,41.4346,41.4528,41.371,41.3801,313217.0
2021-04-21 09:30:00,45.39,45.53,45.19,45.45,54442.0,41.2529,41.3801,41.0711,41.3074,54442.0
2021-04-21 09:35:00,45.43,45.63,45.39,45.61,34036.0,41.2892,41.471,41.2529,41.4528,34036.0
2021-04-21 09:40:00,45.6,45.77,45.57,45.7,38489.0,41.4437,41.5982,41.4165,41.5346,38489.0
2021-04-21 09:45:00,45.72,45.86,45.67,45.84,26889.0,41.5528,41.68,41.5074,41.6619,26889.0
2021-04-21 09:50:00,45.84,45.87,45.78,45.83,28244.0,41.6619,41.6891,41.6073,41.6528,28244.0
2021-04-21 09:55:00,45.82,45.87,45.76,45.84,15198.0,41.6437,41.6891,41.5892,41.6619,15198.0
2021-04-21 10:00:00,45.84,46.04,45.84,46.03,57900.0,41.6619,41.8436,41.6619,41.8345,57900.0
2021-04-21 10:05:00,46.03,46.13,46.03,46.12,20939.0,41.8345,41.9254,41.8345,41.9163,20939.0
2021-04-21 10:10:00,46.13,46.17,46.03,46.13,15290.0,41.9254,41.9618,41.8345,41.9254,15290.0
2021-04-21 10:15:00,46.1,46.15,46.05,46.15,12652.0,41.8982,41.9436,41.8527,41.9436,12652.0
2021-04-21 10:20:00,46.17,46.26,46.11,46.25,180320.0,41.9618,42.0436,41.9073,42.0345,180320.0
2021-04-21 10:25:00,46.25,46.27,46.18,46.2,13292.0,42.0345,42.0527,41.9709,41.9891,13292.0
2021-04-21 10:30:00,46.22,46.24,46.14,46.14,11163.0,42.0072,42.0254,41.9345,41.9345,11163.0
2021-04-21 10:35:00,46.15,46.19,46.1,46.1,29929.0,41.9436,41.98,41.8982,41.8982,29929.0
2021-04-21 10:40:00,46.12,46.24,46.12,46.23,13355.0,41.9163,42.0254,41.9163,42.0163,13355.0
2021-04-21 10:45:00,46.23,46.3,46.23,46.26,13270.0,42.0163,42.0799,42.0163,42.0436,13270.0
2021-04-21 10:50:00,46.26,46.36,46.26,46.32,17802.0,42.0436,42.1345,42.0436,42.0981,17802.0
2021-04-21 10:55:00,46.32,46.36,46.28,46.36,12954.0,42.0981,42.1345,42.0618,42.1345,12954.0
2021-04-21 11:00:00,46.36,46.42,46.31,46.4,15164.0,42.1345,42.189,42.089,42.1708,15164.0
2021-04-21 11:05:00,46.39,46.39,46.29,46.3,25356.0,42.1617,42.1617,42.0708,42.0799,25356.0
2021-04-21 11:10:00,46.32,46.32,46.18,46.18,13913.0,42.0981,42.0981,41.9709,41.9709,13913.0
2021-04-21 11:15:00,46.19,46.2,46.12,46.17,19795.0,41.98,41.9891,41.9163,41.9618,19795.0
2021-04-21 11:20:00,46.15,46.15,46.06,46.08,10511.0,41.9436,41.9436,41.8618,41.88,10511.0
2021-04-21 11:25:00,46.09,46.09,46.01,46.05,17828.0,41.8891,41.8891,41.8164,41.8527,17828.0
2021-04-21 11:30:00,46.04,46.08,46.01,46.01,15621.0,41.8436,41.88,41.8164,41.8164,15621.0
2021-04-21 11:35:00,46.0,46.0,45.95,45.97,21750.0,41.8073,41.8073,41.7618,41.78,21750.0
2021-04-21 11:40:00,45.97,46.04,45.96,46.04,13374.0,41.78,41.8436,41.7709,41.8436,13374.0
2021-04-21 11:45:00,46.04,46.17,46.02,46.15,32172.0,41.8436,41.9618,41.8255,41.9436,32172.0
2021-04-21 11:50:00,46.15,46.18,46.12,46.16,9672.0,41.9436,41.9709,41.9163,41.9527,9672.0
2021-04-21 11:55:00,46.16,46.2,46.15,46.2,17403.0,41.9527,41.9891,41.9436,41.9891,17403.0
2021-04-21 12:00:00,46.2,46.24,46.2,46.24,14456.0,41.9891,42.0254,41.9891,42.0254,14456.0
2021-04-21 12:05:00,46.24,46.28,46.22,46.25,10205.0,42.0254,42.0618,42.0072,42.0345,10205.0
2021-04-21 12:10:00,46.25,46.29,46.24,46.26,8596.0,42.0345,42.0708,42.0254,42.0436,8596.0
2021-04-21 12:15:00,46.26,46.45,46.26,46.44,134737.0,42.0436,42.2163,42.0436,42.2072,134737.0
2021-04-21 12:20:00,46.44,46.45,46.42,46.42,9645.0,42.2072,42.2163,42.189,42.189,9645.0
2021-04-21 12:25:00,46.41,46.44,46.39,46.43,11497.0,42.1799,42.2072,42.1617,42.1981,11497.0
2021-04-21 12:30:00,46.42,46.5,46.41,46.5,13071.0,42.189,42.2617,42.1799,42.2617,13071.0
2021-04-21 12:35:00,46.5,46.54,46.49,46.51,49930.0,42.2617,42.2981,42.2526,42.2708,49930.0
2021-04-21 12:40:00,46.51,46.51,46.46,46.48,18418.0,42.2708,42.2708,42.2254,42.2435,18418.0
2021-04-21 12:45:00,46.47,46.49,46.43,46.43,8489.0,42.2344,42.2526,42.1981,42.1981,8489.0
2021-04-21 12:50:00,46.43,46.43,46.35,46.36,15375.0,42.1981,42.1981,42.1254,42.1345,15375.0
2021-04-21 12:55:00,46.36,46.42,46.36,46.41,19086.0,42.1345,42.189,42.1345,42.1799,19086.0
2021-04-21 13:00:00,46.42,46.43,46.38,46.38,8795.0,42.189,42.1981,42.1526,42.1526,8795.0
2021-04-21 13:05:00,46.38,46.43,46.38,46.43,11659.0,42.1526,42.1981,42.1526,42.1981,11659.0
2021-04-21 13:10:00,46.42,46.46,46.4,46.43,48500.0,42.189,42.2254,42.1708,42.1981,48500.0
2021-04-21 13:15:00,46.42,46.42,46.39,46.41,5568.0,42.189,42.189,42.1617,42.1799,5568.0
2021-04-21 13:20:00,46.41,46.45,46.39,46.4,11607.0,42.1799,42.2163,42.1617,42.1708,11607.0
2021-04-21 13:25:00,46.39,46.39,46.35,46.36,7552.0,42.1617,42.1617,42.1254,42.1345,7552.0
2021-04-21 13:30:00,46.36,46.46,46.35,46.45,22019.0,42.1345,42.2254,42.1254,42.2163,22019.0
2021-04-21 13:35:00,46.45,46.49,46.44,46.48,11152.0,42.2163,42.2526,42.2072,42.2435,11152.0
2021-04-21 13:40:00,46.48,46.51,46.47,46.48,12598.0,42.2435,42.2708,42.2344,42.2435,12598.0
2021-04-21 13:45:00,46.47,46.55,46.47,46.53,15312.0,42.2344,42.3071,42.2344,42.289,15312.0
2021-04-21 13:50:00,46.53,46.57,46.51,46.56,9721.0,42.289,42.3253,42.2708,42.3162,9721.0
2021-04-21 13:55:00,46.57,46.61,46.55,46.56,16707.0,42.3253,42.3617,42.3071,42.3162,16707.0
2021-04-21 14:00:00,46.56,46.61,46.56,46.6,7412.0,42.3162,42.3617,42.3162,42.3526,7412.0
2021-04-21 14:05:00,46.61,46.67,46.6,46.63,15837.0,42.3617,42.4162,42.3526,42.3799,15837.0
2021-04-21 14:10:00,46.62,46.68,46.6,46.67,25283.0,42.3708,42.4253,42.3526,42.4162,25283.0
2021-04-21 14:15:00,46.66,46.7,46.64,46.68,20049.0,42.4071,42.4435,42.3889,42.4253,20049.0
2021-04-21 14:20:00,46.68,46.71,46.67,46.67,17547.0,42.4253,42.4526,42.4162,42.4162,17547.0
2021-04-21 14:25:00,46.67,46.75,46.66,46.66,27156.0,42.4162,42.4889,42.4071,42.4071,27156.0
2021-04-21 14:30:00,46.68,46.76,46.67,46.73,30315.0,42.4253,42.498,42.4162,42.4707,30315.0
2021-04-21 14:35:00,46.73,46.76,46.73,46.75,13277.0,42.4707,42.498,42.4707,42.4889,13277.0
2021-04-21 14:40:00,46.75,46.77,46.65,46.65,22385.0,42.4889,42.5071,42.398,42.398,22385.0
2021-04-21 14:45:00,46.65,46.69,46.64,46.65,20036.0,42.398,42.4344,42.3889,42.398,20036.0
2021-04-21 14:50:00,46.64,46.71,46.64,46.7,16533.0,42.3889,42.4526,42.3889,42.4435,16533.0
2021-04-21 14:55:00,46.7,46.7,46.67,46.69,17681.0,42.4435,42.4435,42.4162,42.4344,17681.0
2021-04-21 15:00:00,46.69,46.71,46.67,46.71,23308.0,42.4344,42.4526,42.4162,42.4526,23308.0
2021-04-21 15:05:00,46.71,46.72,46.66,46.68,19086.0,42.4526,42.4617,42.4071,42.4253,19086.0
2021-04-21 15:10:00,46.67,46.72,46.66,46.71,36032.0,42.4162,42.4617,42.4071,42.4526,36032.0
2021-04-21 15:15:00,46.71,46.71,46.64,46.66,88155.0,42.4526,42.4526,42.3889,42.4071,88155.0
2021-04-21 15:20:00,46.66,46.67,46.64,46.65,13258.0,42.4071,42.4162,42.3889,42.398,13258.0
2021-04-21 15:25:00,46.65,46.65,46.56,46.58,28169.0,42.398,42.398,42.3162,42.3344,28169.0
2021-04-21 15:30:00,46.58,46.7,46.57,46.7,35761.0,42.3344,42.4435,42.3253,42.4435,35761.0
2021-04-21 15:35:00,46.7,46.74,46.66,46.66,28195.0,42.4435,42.4798,42.4071,42.4071,28195.0
2021-04-21 15:40:00,46.67,46.69,46.65,46.68,36801.0,42.4162,42.4344,42.398,42.4253,36801.0
2021-04-21 15:45:00,46.68,46.73,46.67,46.71,49293.0,42.4253,42.4707,42.4162,42.4526,49293.0
2021-04-21 15:50:00,46.7,46.71,46.6,46.66,84370.0,42.4435,42.4526,42.3526,42.4071,84370.0
2021-04-21 15:55:00,46.66,46.8,46.61,46.78,318955.0,42.4071,42.5344,42.3617,42.5162,318955.0
2021-04-22 09:30:00,46.68,46.75,46.29,46.36,145694.0,42.4253,42.4889,42.0708,42.1345,145694.0
2021-04-22 09:35:00,46.38,46.58,46.32,46.32,71810.0,42.1526,42.3344,42.0981,42.0981,71810.0
2021-04-22 09:40:00,46.31,46.51,46.29,46.47,84905.0,42.089,42.2708,42.0708,42.2344,84905.0
2021-04-22 09:45:00,46.47,46.52,46.31,46.52,77040.0,42.2344,42.2799,42.089,42.2799,77040.0
2021-04-22 09:50:00,46.55,46.57,46.34,46.51,51291.0,42.3071,42.3253,42.1163,42.2708,51291.0
2021-04-22 09:55:00,46.51,46.54,46.47,46.49,45267.0,42.2708,42.2981,42.2344,42.2526,45267.0
2021-04-22 10:00:00,46.49,46.53,46.41,46.43,58444.0,42.2526,42.289,42.1799,42.1981,58444.0
2021-04-22 10:05:00,46.44,46.66,46.44,46.64,49923.0,42.2072,42.4071,42.2072,42.3889,49923.0
2021-04-22 10:10:00,46.65,46.67,46.52,46.59,36572.0,42.398,42.4162,42.2799,42.3435,36572.0
2021-04-22 10:15:00,46.59,46.63,46.48,46.53,72882.0,42.3435,42.3799,42.2435,42.289,72882.0
2021-04-22 10:20:00,46.53,46.61,46.48,46.61,42061.0,42.289,42.3617,42.2435,42.3617,42061.0
2021-04-22 10:25:00,46.61,46.66,46.6,46.6,28250.0,42.3617,42.4071,42.3526,42.3526,28250.0
2021-04-22 10:30:00,46.61,46.67,46.6,46.65,24156.0,42.3617,42.4162,42.3526,42.398,24156.0
2021-04-22 10:35:00,46.64,46.69,46.61,46.63,35867.0,42.3889,42.4344,42.3617,42.3799,35867.0
2021-04-22 10:40:00,46.62,46.67,46.61,46.62,11762.0,42.3708,42.4162,42.3617,42.3708,11762.0
2021-04-22 10:45:00,46.63,46.65,46.6,46.65,46019.0,42.3799,42.398,42.3526,42.398,46019.0
2021-04-22 10:50:00,46.65,46.71,46.62,46.71,24665.0,42.398,42.4526,42.3708,42.4526,24665.0
2021-04-22 10:55:00,46.73,46.74,46.67,46.71,19097.0,42.4707,42.4798,42.4162,42.4526,19097.0
2021-04-22 11:00:00,46.7,46.85,46.7,46.84,22716.0,42.4435,42.5798,42.4435,42.5707,22716.0
2021-04-22 11:05:00,46.85,46.88,46.81,46.88,16831.0,42.5798,42.6071,42.5435,42.6071,16831.0
2021-04-22 11:10:00,46.87,46.97,46.86,46.95,18615.0,42.598,42.6889,42.5889,42.6707,18615.0
2021-04-22 11:15:00,46.96,47.05,46.95,47.03,43206.0,42.6798,42.7616,42.6707,42.7434,43206.0
2021-04-22 11:20:00,47.03,47.06,47.0,47.03,24615.0,42.7434,42.7707,42.7161,42.7434,24615.0
2021-04-22 11:25:00,47.04,47.04,46.97,46.97,32311.0,42.7525,42.7525,42.6889,42.6889,32311.0
2021-04-22 11:30:00,46.95,47.03,46.92,47.03,35837.0,42.6707,42.7434,42.6434,42.7434,35837.0
2021-04-22 11:35:00,47.03,47.06,46.99,47.0,9247.0,42.7434,42.7707,42.707,42.7161,9247.0
2021-04-22 11:40:00,47.0,47.0,46.95,46.97,8646.0,42.7161,42.7161,42.6707,42.6889,8646.0
2021-04-22 11:45:00,46.97,47.0,46.95,46.99,12406.0,42.6889,42.7161,42.6707,42.707,12406.0
2021-04-22 11:50:00,46.98,47.03,46.97,47.03,14673.0,42.698,42.7434,42.6889,42.7434,14673.0
2021-04-22 11:55:00,47.05,47.12,47.03,47.07,26177.0,42.7616,42.8252,42.7434,42.7798,26177.0
2021-04-22 12:00:00,47.07,47.09,47.03,47.04,12951.0,42.7798,42.7979,42.7434,42.7525,12951.0
2021-04-22 12:05:00,47.03,47.06,47.03,47.05,6616.0,42.7434,42.7707,42.7434,42.7616,6616.0
2021-04-22 12:10:00,47.05,47.11,47.02,47.06,96105.0,42.7616,42.8161,42.7343,42.7707,96105.0
2021-04-22 12:15:00,47.06,47.12,47.06,47.12,18658.0,42.7707,42.8252,42.7707,42.8252,18658.0
2021-04-22 12:20:00,47.12,47.13,47.1,47.13,18769.0,42.8252,42.8343,42.807,42.8343,18769.0
2021-04-22 12:25:00,47.13,47.15,47.12,47.15,31215.0,42.8343,42.8525,42.8252,42.8525,31215.0
2021-04-22 12:30:00,47.14,47.17,47.12,47.17,23873.0,42.8434,42.8706,42.8252,42.8706,23873.0
2021-04-22 12:35:00,47.16,47.17,47.06,47.1,18693.0,42.8616,42.8706,42.7707,42.807,18693.0
2021-04-22 12:40:00,47.09,47.11,47.09,47.1,8314.0,42.7979,42.8161,42.7979,42.807,8314.0
2021-04-22 12:45:00,47.09,47.12,47.05,47.12,18216.0,42.7979,42.8252,42.7616,42.8252,18216.0
2021-04-22 12:50:00,47.12,47.16,47.12,47.14,18417.0,42.8252,42.8616,42.8252,42.8434,18417.0
2021-04-22 12:55:00,47.15,47.2,47.14,47.19,15175.0,42.8525,42.8979,42.8434,42.8888,15175.0
2021-04-22 13:00:00,47.19,47.2,47.16,47.16,11813.0,42.8888,42.8979,42.8616,42.8616,11813.0
2021-04-22 13:05:00,47.16,47.18,46.8,46.88,46018.0,42.8616,42.8797,42.5344,42.6071,46018.0
2021-04-22 13:10:00,46.87,46.91,46.7,46.91,31227.0,42.598,42.6343,42.4435,42.6343,31227.0
2021-04-22 13:15:00,46.91,46.98,46.73,46.73,24952.0,42.6343,42.698,42.4707,42.4707,24952.0
2021-04-22 13:20:00,46.74,46.95,46.72,46.93,15781.0,42.4798,42.6707,42.4617,42.6525,15781.0
2021-04-22 13:25:00,46.92,47.04,46.88,47.04,15891.0,42.6434,42.7525,42.6071,42.7525,15891.0
2021-04-22 13:30:00,47.04,47.04,46.88,46.96,84243.0,42.7525,42.7525,42.6071,42.6798,84243.0
2021-04-22 13:35:00,46.96,47.03,46.9,46.94,53539.0,42.6798,42.7434,42.6252,42.6616,53539.0
2021-04-22 13:40:00,46.94,46.94,46.7,46.7,47000.0,42.6616,42.6616,42.4435,42.4435,47000.0
2021-04-22 13:45:00,46.69,46.74,46.6,46.62,39389.0,42.4344,42.4798,42.3526,42.3708,39389.0
2021-04-22 13:50:00,46.62,46.68,46.48,46.48,33752.0,42.3708,42.4253,42.2435,42.2435,33752.0
2021-04-22 13:55:00,46.49,46.56,46.43,46.48,112872.0,42.2526,42.3162,42.1981,42.2435,112872.0
2021-04-22 14:00:00,46.48,46.5,46.4,46.42,33764.0,42.2435,42.2617,42.1708,42.189,33764.0
2021-04-22 14:05:00,46.41,46.59,46.4,46.59,24513.0,42.1799,42.3435,42.1708,42.3435,24513.0
2021-04-22 14:10:00,46.56,46.63,46.53,46.63,11605.0,42.3162,42.3799,42.289,42.3799,11605.0
2021-04-22 14:15:00,46.64,46.65,46.55,46.57,38171.0,42.3889,42.398,42.3071,42.3253,38171.0
2021-04-22 14:20:00,46.58,46.58,46.49,46.55,27998.0,42.3344,42.3344,42.2526,42.3071,27998.0
2021-04-22 14:25:00,46.55,46.62,46.49,46.62,105633.0,42.3071,42.3708,42.2526,42.3708,105633.0
2021-04-22 14:30:00,46.6,46.65,46.55,46.64,82900.0,42.3526,42.398,42.3071,42.3889,82900.0
2021-04-22 14:35:00,46.64,46.65,46.55,46.58,12983.0,42.3889,42.398,42.3071,42.3344,12983.0
2021-04-22 14:40:00,46.57,46.63,46.54,46.63,36410.0,42.3253,42.3799,42.2981,42.3799,36410.0
2021-04-22 14:45:00,46.64,46.68,46.58,46.6,45977.0,42.3889,42.4253,42.3344,42.3526,45977.0
2021-04-22 14:50:00,46.59,46.61,46.52,46.53,42656.0,42.3435,42.3617,42.2799,42.289,42656.0
2021-04-22 14:55:00,46.54,46.62,46.54,46.59,24654.0,42.2981,42.3708,42.2981,42.3435,24654.0
2021-04-22 15:00:00,46.59,46.66,46.58,46.62,18161.0,42.3435,42.4071,42.3344,42.3708,18161.0
2021-04-22 15:05:00,46.62,46.66,46.48,46.5,30250.0,42.3708,42.4071,42.2435,42.2617,30250.0
2021-04-22 15:10:00,46.5,46.57,46.5,46.52,27392.0,42.2617,42.3253,42.2617,42.2799,27392.0
2021-04-22 15:15:00,46.51,46.52,46.4,46.41,90693.0,42.2708,42.2799,42.1708,42.1799,90693.0
2021-04-22 15:20:00,46.41,46.53,46.38,46.51,74328.0,42.1799,42.289,42.1526,42.2708,74328.0
2021-04-22 15:25:00,46.51,46.56,46.49,46.56,19721.0,42.2708,42.3162,42.2526,42.3162,19721.0
2021-04-22 15:30:00,46.56,46.59,46.53,46.56,35997.0,42.3162,42.3435,42.289,42.3162,35997.0
2021-04-22 15:35:00,46.55,46.61,46.49,46.52,30118.0,42.3071,42.3617,42.2526,42.2799,30118.0
2021-04-22 15:40:00,46.52,46.57,46.45,46.46,45790.0,42.2799,42.3253,42.2163,42.2254,45790.0
2021-04-22 15:45:00,46.47,46.55,46.46,46.49,107304.0,42.2344,42.3071,42.2254,42.2526,107304.0
2021-04-22 15:50:00,46.49,46.56,46.47,46.54,92375.0,42.2526,42.3162,42.2344,42.2981,92375.0
2021-04-22 15:55:00,46.54,46.58,46.45,46.46,239986.0,42.2981,42.3344,42.2163,42.2254,239986.0
2021-04-23 09:30:00,46.62,46.71,46.35,46.62,43758.0,42.3708,42.4526,42.1254,42.3708,43758.0
2021-04-23 09:35:00,46.62,46.88,46.62,46.83,34019.0,42.3708,42.6071,42.3708,42.5616,34019.0
2021-04-23 09:40:00,46.84,47.0,46.79,46.92,35118.0,42.5707,42.7161,42.5253,42.6434,35118.0
2021-04-23 09:45:00,46.89,46.95,46.86,46.94,22255.0,42.6162,42.6707,42.5889,42.6616,22255.0
2021-04-23 09:50:00,46.95,46.97,46.85,46.96,22719.0,42.6707,42.6889,42.5798,42.6798,22719.0
2021-04-23 09:55:00,46.95,46.95,46.83,46.92,44144.0,42.6707,42.6707,42.5616,42.6434,44144.0
2021-04-23 10:00:00,46.92,47.07,46.92,46.96,65523.0,42.6434,42.7798,42.6434,42.6798,65523.0
2021-04-23 10:05:00,46.95,47.05,46.94,46.99,24102.0,42.6707,42.7616,42.6616,42.707,24102.0
2021-04-23 10:10:00,46.99,47.08,46.97,47.03,19252.0,42.707,42.7888,42.6889,42.7434,19252.0
2021-04-23 10:15:00,47.04,47.12,47.0,47.0,25007.0,42.7525,42.8252,42.7161,42.7161,25007.0
2021-04-23 10:20:00,47.01,47.09,46.96,47.07,28518.0,42.7252,42.7979,42.6798,42.7798,28518.0
2021-04-23 10:25:00,47.08,47.2,47.06,47.2,21280.0,42.7888,42.8979,42.7707,42.8979,21280.0
2021-04-23 10:30:00,47.2,47.35,47.18,47.31,66995.0,42.8979,43.0342,42.8797,42.9979,66995.0
2021-04-23 10:35:00,47.3,47.36,47.27,47.28,30831.0,42.9888,43.0433,42.9615,42.9706,30831.0
2021-04-23 10:40:00,47.28,47.3,47.21,47.27,13992.0,42.9706,42.9888,42.907,42.9615,13992.0
2021-04-23 10:45:00,47.28,47.3,47.22,47.29,20762.0,42.9706,42.9888,42.9161,42.9797,20762.0
2021-04-23 10:50:00,47.28,47.31,47.24,47.28,19569.0,42.9706,42.9979,42.9343,42.9706,19569.0
2021-04-23 10:55:00,47.28,47.38,47.26,47.36,29294.0,42.9706,43.0615,42.9524,43.0433,29294.0
2021-04-23 11:00:00,47.38,47.38,47.28,47.3,27278.0,43.0615,43.0615,42.9706,42.9888,27278.0
2021-04-23 11:05:00,47.31,47.35,47.25,47.26,18897.0,42.9979,43.0342,42.9433,42.9524,18897.0
2021-04-23 11:10:00,47.25,47.3,47.23,47.28,12029.0,42.9433,42.9888,42.9252,42.9706,12029.0
2021-04-23 11:15:00,47.29,47.36,47.27,47.36,17788.0,42.9797,43.0433,42.9615,43.0433,17788.0
2021-04-23 11:20:00,47.36,47.39,47.24,47.24,16234.0,43.0433,43.0706,42.9343,42.9343,16234.0
2021-04-23 11:25:00,47.23,47.23,47.14,47.16,13211.0,42.9252,42.9252,42.8434,42.8616,13211.0
2021-04-23 11:30:00,47.15,47.16,47.11,47.12,20001.0,42.8525,42.8616,42.8161,42.8252,20001.0
2021-04-23 11:35:00,47.12,47.15,47.1,47.13,13530.0,42.8252,42.8525,42.807,42.8343,13530.0
2021-04-23 11:40:00,47.13,47.18,47.09,47.12,12223.0,42.8343,42.8797,42.7979,42.8252,12223.0
2021-04-23 11:45:00,47.11,47.15,47.09,47.14,14853.0,42.8161,42.8525,42.7979,42.8434,14853.0
2021-04-23 11:50:00,47.13,47.19,47.11,47.18,10498.0,42.8343,42.8888,42.8161,42.8797,10498.0
2021-04-23 11:55:00,47.17,47.18,47.13,47.14,19125.0,42.8706,42.8797,42.8343,42.8434,19125.0
2021-04-23 12:00:00,47.14,47.18,47.12,47.17,8897.0,42.8434,42.8797,42.8252,42.8706,8897.0
2021-04-23 12:05:00,47.17,47.17,47.13,47.17,9035.0,42.8706,42.8706,42.8343,42.8706,9035.0
2021-04-23 12:10:00,47.17,47.23,47.17,47.22,16695.0,42.8706,42.9252,42.8706,42.9161,16695.0
2021-04-23 12:15:00,47.22,47.25,47.17,47.24,17134.0,42.9161,42.9433,42.8706,42.9343,17134.0
2021-04-23 12:20:00,47.25,47.25,47.22,47.23,12561.0,42.9433,42.9433,42.9161,42.9252,12561.0
2021-04-23 12:25:00,47.23,47.26,47.19,47.26,25257.0,42.9252,42.9524,42.8888,42.9524,25257.0
2021-04-23 12:30:00,47.26,47.29,47.2,47.22,18578.0,42.9524,42.9797,42.8979,42.9161,18578.0
2021-04-23 12:35:00,47.19,47.2,47.16,47.2,12965.0,42.8888,42.8979,42.8616,42.8979,12965.0
2021-04-23 12:40:00,47.2,47.26,47.19,47.26,13184.0,42.8979,42.9524,42.8888,42.9524,13184.0
2021-04-23 12:45:00,47.26,47.35,47.26,47.34,15833.0,42.9524,43.0342,42.9524,43.0251,15833.0
2021-04-23 12:50:00,47.35,47.35,47.29,47.3,11838.0,43.0342,43.0342,42.9797,42.9888,11838.0
2021-04-23 12:55:00,47.29,47.32,47.29,47.3,12347.0,42.9797,43.007,42.9797,42.9888,12347.0
2021-04-23 13:00:00,47.31,47.34,47.3,47.33,10846.0,42.9979,43.0251,42.9888,43.0161,10846.0
2021-04-23 13:05:00,47.33,47.33,47.29,47.3,9638.0,43.0161,43.0161,42.9797,42.9888,9638.0
2021-04-23 13:10:00,47.31,47.32,47.28,47.28,9050.0,42.9979,43.007,42.9706,42.9706,9050.0
2021-04-23 13:15:00,47.28,47.35,47.28,47.35,8944.0,42.9706,43.0342,42.9706,43.0342,8944.0
2021-04-23 13:20:00,47.35,47.38,47.34,47.34,9639.0,43.0342,43.0615,43.0251,43.0251,9639.0
2021-04-23 13:25:00,47.34,47.37,47.31,47.37,13923.0,43.0251,43.0524,42.9979,43.0524,13923.0
2021-04-23 13:30:00,47.38,47.39,47.35,47.36,9190.0,43.0615,43.0706,43.0342,43.0433,9190.0
2021-04-23 13:35:00,47.35,47.38,47.32,47.38,15309.0,43.0342,43.0615,43.007,43.0615,15309.0
2021-04-23 13:40:00,47.38,47.41,47.37,47.41,6701.0,43.0615,43.0888,43.0524,43.0888,6701.0
2021-04-23 13:45:00,47.41,47.42,47.34,47.34,9487.0,43.0888,43.0979,43.0251,43.0251,9487.0
2021-04-23 13:50:00,47.35,47.36,47.31,47.32,11494.0,43.0342,43.0433,42.9979,43.007,11494.0
2021-04-23 13:55:00,47.32,47.33,47.29,47.3,18803.0,43.007,43.0161,42.9797,42.9888,18803.0
2021-04-23 14:00:00,47.3,47.36,47.25,47.26,18702.0,42.9888,43.0433,42.9433,42.9524,18702.0
2021-04-23 14:05:00,47.26,47.32,47.24,47.3,10380.0,42.9524,43.007,42.9343,42.9888,10380.0
2021-04-23 14:10:00,47.3,47.32,47.27,47.32,9821.0,42.9888,43.007,42.9615,43.007,9821.0
2021-04-23 14:15:00,47.31,47.32,47.24,47.26,12165.0,42.9979,43.007,42.9343,42.9524,12165.0
2021-04-23 14:20:00,47.27,47.29,47.23,47.23,10669.0,42.9615,42.9797,42.9252,42.9252,10669.0
2021-04-23 14:25:00,47.24,47.27,47.18,47.25,19456.0,42.9343,42.9615,42.8797,42.9433,19456.0
2021-04-23 14:30:00,47.24,47.24,47.21,47.23,12618.0,42.9343,42.9343,42.907,42.9252,12618.0
2021-04-23 14:35:00,47.23,47.28,47.23,47.26,16740.0,42.9252,42.9706,42.9252,42.9524,16740.0
2021-04-23 14:40:00,47.27,47.3,47.26,47.26,14666.0,42.9615,42.9888,42.9524,42.9524,14666.0
2021-04-23 14:45:00,47.27,47.29,47.26,47.29,11850.0,42.9615,42.9797,42.9524,42.9797,11850.0
2021-04-23 14:50:00,47.29,47.35,47.27,47.28,34071.0,42.9797,43.0342,42.9615,42.9706,34071.0
2021-04-23 14:55:00,47.27,47.32,47.27,47.3,21455.0,42.9615,43.007,42.9615,42.9888,21455.0
2021-04-23 15:00:00,47.3,47.33,47.27,47.29,17163.0,42.9888,43.0161,42.9615,42.9797,17163.0
2021-04-23 15:05:00,47.29,47.33,47.28,47.33,14671.0,42.9797,43.0161,42.9706,43.0161,14671.0
2021-04-23 15:10:00,47.34,47.37,47.32,47.36,22322.0,43.0251,43.0524,43.007,43.0433,22322.0
2021-04-23 15:15:00,47.36,47.38,47.34,47.37,15240.0,43.0433,43.0615,43.0251,43.0524,15240.0
2021-04-23 15:20:00,47.37,47.41,47.34,47.41,23787.0,43.0524,43.0888,43.0251,43.0888,23787.0
2021-04-23 15:25:00,47.41,47.5,47.4,47.48,82904.0,43.0888,43.1706,43.0797,43.1524,82904.0
2021-04-23 15:30:00,47.48,47.54,47.48,47.51,45712.0,43.1524,43.2069,43.1524,43.1796,45712.0
2021-04-23 15:35:00,47.51,47.55,47.46,47.48,40326.0,43.1796,43.216,43.1342,43.1524,40326.0
2021-04-23 15:40:00,47.47,47.47,47.36,47.38,38436.0,43.1433,43.1433,43.0433,43.0615,38436.0
2021-04-23 15:45:00,47.38,47.45,47.34,47.4,78423.0,43.0615,43.1251,43.0251,43.0797,78423.0
2021-04-23 15:50:00,47.4,47.41,47.3,47.32,120326.0,43.0797,43.0888,42.9888,43.007,120326.0
2021-04-23 15:55:00,47.32,47.44,47.31,47.34,273975.0,43.007,43.116,42.9979,43.0251,273975.0
2021-04-26 09:30:00,47.67,48.04,47.57,48.04,114105.0,43.3251,43.6613,43.2342,43.6613,114105.0
2021-04-26 09:35:00,48.04,48.31,48.03,48.21,83271.0,43.6613,43.9067,43.6523,43.8158,83271.0
2021-04-26 09:40:00,48.22,48.46,48.19,48.46,47956.0,43.8249,44.0431,43.7977,44.0431,47956.0
2021-04-26 09:45:00,48.47,48.55,48.4,48.47,56877.0,44.0521,44.1249,43.9885,44.0521,56877.0
2021-04-26 09:50:00,48.47,48.47,48.17,48.2,41262.0,44.0521,44.0521,43.7795,43.8068,41262.0
2021-04-26 09:55:00,48.21,48.31,48.2,48.23,39318.0,43.8158,43.9067,43.8068,43.834,39318.0
2021-04-26 10:00:00,48.25,48.34,48.23,48.31,28732.0,43.8522,43.934,43.834,43.9067,28732.0
2021-04-26 10:05:00,48.32,48.41,48.3,48.36,18697.0,43.9158,43.9976,43.8976,43.9522,18697.0
2021-04-26 10:10:00,48.36,48.38,48.28,48.38,24588.0,43.9522,43.9704,43.8795,43.9704,24588.0
2021-04-26 10:15:00,48.38,48.41,48.12,48.15,65716.0,43.9704,43.9976,43.734,43.7613,65716.0
2021-04-26 10:20:00,48.14,48.2,48.1,48.19,28194.0,43.7522,43.8068,43.7159,43.7977,28194.0
2021-04-26 10:25:00,48.2,48.27,48.18,48.27,22990.0,43.8068,43.8704,43.7886,43.8704,22990.0
2021-04-26 10:30:00,48.27,48.35,48.27,48.3,25363.0,43.8704,43.9431,43.8704,43.8976,25363.0
2021-04-26 10:35:00,48.31,48.36,48.22,48.22,19450.0,43.9067,43.9522,43.8249,43.8249,19450.0
2021-04-26 10:40:00,48.23,48.26,48.2,48.23,44774.0,43.834,43.8613,43.8068,43.834,44774.0
2021-04-26 10:45:00,48.22,48.22,48.1,48.11,33789.0,43.8249,43.8249,43.7159,43.725,33789.0
2021-04-26 10:50:00,48.1,48.17,48.09,48.11,33922.0,43.7159,43.7795,43.7068,43.725,33922.0
2021-04-26 10:55:00,48.1,48.13,48.04,48.12,32197.0,43.7159,43.7431,43.6613,43.734,32197.0
2021-04-26 11:00:00,48.12,48.21,48.07,48.16,21805.0,43.734,43.8158,43.6886,43.7704,21805.0
2021-04-26 11:05:00,48.18,48.18,48.13,48.16,19270.0,43.7886,43.7886,43.7431,43.7704,19270.0
2021-04-26 11:10:00,48.15,48.17,48.09,48.11,17032.0,43.7613,43.7795,43.7068,43.725,17032.0
2021-04-26 11:15:00,48.11,48.18,48.08,48.16,21623.0,43.725,43.7886,43.6977,43.7704,21623.0
2021-04-26 11:20:00,48.18,48.19,48.09,48.12,18969.0,43.7886,43.7977,43.7068,43.734,18969.0
2021-04-26 11:25:00,48.12,48.2,48.09,48.19,17807.0,43.734,43.8068,43.7068,43.7977,17807.0
2021-04-26 11:30:00,48.19,48.22,48.15,48.15,17619.0,43.7977,43.8249,43.7613,43.7613,17619.0
2021-04-26 11:35:00,48.16,48.18,48.09,48.11,12598.0,43.7704,43.7886,43.7068,43.725,12598.0
2021-04-26 11:40:00,48.1,48.14,48.1,48.12,14826.0,43.7159,43.7522,43.7159,43.734,14826.0
2021-04-26 11:45:00,48.12,48.13,48.02,48.03,15795.0,43.734,43.7431,43.6432,43.6523,15795.0
2021-04-26 11:50:00,48.04,48.08,48.02,48.07,10550.0,43.6613,43.6977,43.6432,43.6886,10550.0
2021-04-26 11:55:00,48.07,48.11,48.07,48.08,11701.0,43.6886,43.725,43.6886,43.6977,11701.0
2021-04-26 12:00:00,48.07,48.07,48.04,48.05,12409.0,43.6886,43.6886,43.6613,43.6704,12409.0
2021-04-26 12:05:00,48.04,48.05,47.98,47.98,14889.0,43.6613,43.6704,43.6068,43.6068,14889.0
2021-04-26 12:10:00,47.98,48.02,47.97,48.02,19388.0,43.6068,43.6432,43.5977,43.6432,19388.0
2021-04-26 12:15:00,48.01,48.08,47.98,48.02,39172.0,43.6341,43.6977,43.6068,43.6432,39172.0
2021-04-26 12:20:00,48.01,48.03,47.96,47.97,15108.0,43.6341,43.6523,43.5886,43.5977,15108.0
2021-04-26 12:25:00,47.96,48.0,47.95,47.98,14205.0,43.5886,43.625,43.5795,43.6068,14205.0
2021-04-26 12:30:00,47.98,48.01,47.96,47.99,10593.0,43.6068,43.6341,43.5886,43.6159,10593.0
2021-04-26 12:35:00,48.0,48.0,47.96,47.97,7339.0,43.625,43.625,43.5886,43.5977,7339.0
2021-04-26 12:40:00,47.98,48.02,47.96,47.97,12448.0,43.6068,43.6432,43.5886,43.5977,12448.0
2021-04-26 12:45:00,47.97,48.0,47.92,47.94,14149.0,43.5977,43.625,43.5523,43.5705,14149.0
2021-04-26 12:50:00,47.94,47.95,47.91,47.94,7324.0,43.5705,43.5795,43.5432,43.5705,7324.0
2021-04-26 12:55:00,47.94,47.94,47.88,47.88,12771.0,43.5705,43.5705,43.5159,43.5159,12771.0
2021-04-26 13:00:00,47.89,47.91,47.86,47.87,19752.0,43.525,43.5432,43.4977,43.5068,19752.0
2021-04-26 13:05:00,47.87,47.88,47.82,47.82,19548.0,43.5068,43.5159,43.4614,43.4614,19548.0
2021-04-26 13:10:00,47.83,47.84,47.81,47.82,9721.0,43.4705,43.4796,43.4523,43.4614,9721.0
2021-04-26 13:15:00,47.83,47.85,47.8,47.85,14672.0,43.4705,43.4887,43.4432,43.4887,14672.0
2021-04-26 13:20:00,47.86,47.88,47.8,47.81,17525.0,43.4977,43.5159,43.4432,43.4523,17525.0
2021-04-26 13:25:00,47.81,47.87,47.81,47.86,3700.0,43.4523,43.5068,43.4523,43.4977,3700.0
2021-04-26 13:30:00,47.86,47.87,47.82,47.82,9831.0,43.4977,43.5068,43.4614,43.4614,9831.0
2021-04-26 13:35:00,47.82,47.83,47.75,47.76,24892.0,43.4614,43.4705,43.3978,43.4069,24892.0
2021-04-26 13:40:00,47.77,47.79,47.73,47.78,25719.0,43.416,43.4341,43.3796,43.425,25719.0
2021-04-26 13:45:00,47.77,47.78,47.73,47.77,11894.0,43.416,43.425,43.3796,43.416,11894.0
2021-04-26 13:50:00,47.76,47.77,47.73,47.73,10774.0,43.4069,43.416,43.3796,43.3796,10774.0
2021-04-26 13:55:00,47.74,47.76,47.71,47.76,11964.0,43.3887,43.4069,43.3614,43.4069,11964.0
2021-04-26 14:00:00,47.76,47.77,47.72,47.76,11367.0,43.4069,43.416,43.3705,43.4069,11367.0
2021-04-26 14:05:00,47.76,47.77,47.72,47.73,8318.0,43.4069,43.416,43.3705,43.3796,8318.0
2021-04-26 14:10:00,47.73,47.73,47.7,47.7,5965.0,43.3796,43.3796,43.3523,43.3523,5965.0
2021-04-26 14:15:00,47.71,47.71,47.68,47.69,9866.0,43.3614,43.3614,43.3342,43.3432,9866.0
2021-04-26 14:20:00,47.69,47.73,47.68,47.73,16967.0,43.3432,43.3796,43.3342,43.3796,16967.0
2021-04-26 14:25:00,47.73,47.76,47.71,47.75,32164.0,43.3796,43.4069,43.3614,43.3978,32164.0
2021-04-26 14:30:00,47.75,47.76,47.73,47.76,12555.0,43.3978,43.4069,43.3796,43.4069,12555.0
2021-04-26 14:35:00,47.76,47.76,47.65,47.68,14811.0,43.4069,43.4069,43.3069,43.3342,14811.0
2021-04-26 14:40:00,47.67,47.69,47.64,47.67,10081.0,43.3251,43.3432,43.2978,43.3251,10081.0
2021-04-26 14:45:00,47.67,47.67,47.64,47.67,10936.0,43.3251,43.3251,43.2978,43.3251,10936.0
2021-04-26 14:50:00,47.67,47.68,47.65,47.65,8689.0,43.3251,43.3342,43.3069,43.3069,8689.0
2021-04-26 14:55:00,47.65,47.65,47.61,47.62,11967.0,43.3069,43.3069,43.2705,43.2796,11967.0
2021-04-26 15:00:00,47.63,47.66,47.6,47.64,13490.0,43.2887,43.316,43.2614,43.2978,13490.0
2021-04-26 15:05:00,47.64,47.76,47.63,47.73,35346.0,43.2978,43.4069,43.2887,43.3796,35346.0
2021-04-26 15:10:00,47.72,47.76,47.68,47.7,22995.0,43.3705,43.4069,43.3342,43.3523,22995.0
2021-04-26 15:15:00,47.69,47.72,47.68,47.72,31704.0,43.3432,43.3705,43.3342,43.3705,31704.0
2021-04-26 15:20:00,47.71,47.74,47.63,47.64,25201.0,43.3614,43.3887,43.2887,43.2978,25201.0
2021-04-26 15:25:00,47.64,47.66,47.49,47.5,26906.0,43.2978,43.316,43.1615,43.1706,26906.0
2021-04-26 15:30:00,47.5,47.64,47.45,47.63,39166.0,43.1706,43.2978,43.1251,43.2887,39166.0
2021-04-26 15:35:00,47.64,47.7,47.63,47.67,26006.0,43.2978,43.3523,43.2887,43.3251,26006.0
2021-04-26 15:40:00,47.67,47.74,47.67,47.68,41270.0,43.3251,43.3887,43.3251,43.3342,41270.0
2021-04-26 15:45:00,47.68,47.7,47.57,47.58,49756.0,43.3342,43.3523,43.2342,43.2433,49756.0
2021-04-26 15:50:00,47.57,47.62,47.53,47.59,57318.0,43.2342,43.2796,43.1978,43.2524,57318.0
2021-04-26 15:55:00,47.59,47.6,47.5,47.53,115583.0,43.2524,43.2614,43.1706,43.1978,115583.0
2021-04-27 09:30:00,47.38,47.85,47.38,47.78,79892.0,43.0615,43.4887,43.0615,43.425,79892.0
2021-04-27 09:35:00,47.77,47.8,47.42,47.52,27747.0,43.416,43.4432,43.0979,43.1887,27747.0
2021-04-27 09:40:00,47.51,47.64,47.49,47.62,21449.0,43.1796,43.2978,43.1615,43.2796,21449.0
2021-04-27 09:45:00,47.63,47.7,47.55,47.69,24303.0,43.2887,43.3523,43.216,43.3432,24303.0
2021-04-27 09:50:00,47.68,47.81,47.65,47.79,18553.0,43.3342,43.4523,43.3069,43.4341,18553.0
2021-04-27 09:55:00,47.81,47.84,47.78,47.81,30542.0,43.4523,43.4796,43.425,43.4523,30542.0
2021-04-27 10:00:00,47.8,47.96,47.77,47.91,43852.0,43.4432,43.5886,43.416,43.5432,43852.0
2021-04-27 10:05:00,47.92,48.01,47.91,47.97,28880.0,43.5523,43.6341,43.5432,43.5977,28880.0
2021-04-27 10:10:00,47.98,47.99,47.82,47.88,41289.0,43.6068,43.6159,43.4614,43.5159,41289.0
2021-04-27 10:15:00,47.88,47.88,47.73,47.77,22373.0,43.5159,43.5159,43.3796,43.416,22373.0
2021-04-27 10:20:00,47.76,47.79,47.71,47.79,17236.0,43.4069,43.4341,43.3614,43.4341,17236.0
2021-04-27 10:25:00,47.79,47.86,47.76,47.85,33993.0,43.4341,43.4977,43.4069,43.4887,33993.0
2021-04-27 10:30:00,47.86,47.86,47.79,47.81,23715.0,43.4977,43.4977,43.4341,43.4523,23715.0
2021-04-27 10:35:00,47.82,47.83,47.71,47.79,29920.0,43.4614,43.4705,43.3614,43.4341,29920.0
2021-04-27 10:40:00,47.78,47.87,47.77,47.87,14168.0,43.425,43.5068,43.416,43.5068,14168.0
2021-04-27 10:45:00,47.87,47.94,47.86,47.91,10495.0,43.5068,43.5705,43.4977,43.5432,10495.0
2021-04-27 10:50:00,47.9,47.96,47.87,47.94,21521.0,43.5341,43.5886,43.5068,43.5705,21521.0
2021-04-27 10:55:00,47.94,47.94,47.85,47.86,15102.0,43.5705,43.5705,43.4887,43.4977,15102.0
2021-04-27 11:00:00,47.86,47.89,47.83,47.87,21927.0,43.4977,43.525,43.4705,43.5068,21927.0
2021-04-27 11:05:00,47.87,47.94,47.86,47.92,11709.0,43.5068,43.5705,43.4977,43.5523,11709.0
2021-04-27 11:10:00,47.93,47.95,47.92,47.94,8330.0,43.5614,43.5795,43.5523,43.5705,8330.0
2021-04-27 11:15:00,47.94,47.96,47.9,47.91,10672.0,43.5705,43.5886,43.5341,43.5432,10672.0
2021-04-27 11:20:00,47.91,47.93,47.88,47.9,14231.0,43.5432,43.5614,43.5159,43.5341,14231.0
2021-04-27 11:25:00,47.9,47.93,47.9,47.91,15251.0,43.5341,43.5614,43.5341,43.5432,15251.0
2021-04-27 11:30:00,47.9,47.93,47.89,47.91,15047.0,43.5341,43.5614,43.525,43.5432,15047.0
2021-04-27 11:35:00,47.91,47.92,47.87,47.9,22322.0,43.5432,43.5523,43.5068,43.5341,22322.0
2021-04-27 11:40:00,47.9,47.91,47.85,47.88,46583.0,43.5341,43.5432,43.4887,43.5159,46583.0
2021-04-27 11:45:00,47.89,47.96,47.88,47.91,22960.0,43.525,43.5886,43.5159,43.5432,22960.0
2021-04-27 11:50:00,47.91,47.92,47.88,47.91,14671.0,43.5432,43.5523,43.5159,43.5432,14671.0
2021-04-27 11:55:00,47.91,47.98,47.91,47.94,34405.0,43.5432,43.6068,43.5432,43.5705,34405.0
2021-04-27 12:00:00,47.94,47.96,47.93,47.94,16736.0,43.5705,43.5886,43.5614,43.5705,16736.0
2021-04-27 12:05:00,47.94,47.96,47.93,47.96,18576.0,43.5705,43.5886,43.5614,43.5886,18576.0
2021-04-27 12:10:00,47.96,47.97,47.9,47.97,23323.0,43.5886,43.5977,43.5341,43.5977,23323.0
2021-04-27 12:15:00,47.97,47.97,47.93,47.95,8862.0,43.5977,43.5977,43.5614,43.5795,8862.0
2021-04-27 12:20:00,47.94,47.95,47.91,47.91,13060.0,43.5705,43.5795,43.5432,43.5432,13060.0
2021-04-27 12:25:00,47.91,47.98,47.9,47.98,24382.0,43.5432,43.6068,43.5341,43.6068,24382.0
2021-04-27 12:30:00,47.98,47.98,47.91,47.93,7427.0,43.6068,43.6068,43.5432,43.5614,7427.0
2021-04-27 12:35:00,47.93,47.93,47.89,47.9,10856.0,43.5614,43.5614,43.525,43.5341,10856.0
2021-04-27 12:40:00,47.9,47.92,47.87,47.9,56517.0,43.5341,43.5523,43.5068,43.5341,56517.0
2021-04-27 12:45:00,47.91,47.92,47.88,47.89,14886.0,43.5432,43.5523,43.5159,43.525,14886.0
2021-04-27 12:50:00,47.9,47.91,47.84,47.91,61584.0,43.5341,43.5432,43.4796,43.5432,61584.0
2021-04-27 12:55:00,47.9,47.91,47.88,47.91,6839.0,43.5341,43.5432,43.5159,43.5432,6839.0
2021-04-27 13:00:00,47.91,47.98,47.9,47.97,19371.0,43.5432,43.6068,43.5341,43.5977,19371.0
2021-04-27 13:05:00,47.97,47.99,47.95,47.97,11859.0,43.5977,43.6159,43.5795,43.5977,11859.0
2021-04-27 13:10:00,47.97,48.01,47.97,47.97,7824.0,43.5977,43.6341,43.5977,43.5977,7824.0
2021-04-27 13:15:00,47.97,47.99,47.94,47.95,7825.0,43.5977,43.6159,43.5705,43.5795,7825.0
2021-04-27 13:20:00,47.95,47.97,47.94,47.95,6571.0,43.5795,43.5977,43.5705,43.5795,6571.0
2021-04-27 13:25:00,47.95,47.99,47.95,47.99,14267.0,43.5795,43.6159,43.5795,43.6159,14267.0
2021-04-27 13:30:00,47.99,48.03,47.99,48.02,13332.0,43.6159,43.6523,43.6159,43.6432,13332.0
2021-04-27 13:35:00,48.02,48.06,48.02,48.05,14385.0,43.6432,43.6795,43.6432,43.6704,14385.0
2021-04-27 13:40:00,48.04,48.09,48.03,48.08,19373.0,43.6613,43.7068,43.6523,43.6977,19373.0
2021-04-27 13:45:00,48.08,48.09,48.03,48.06,19093.0,43.6977,43.7068,43.6523,43.6795,19093.0
2021-04-27 13:50:00,48.06,48.12,48.05,48.11,15715.0,43.6795,43.734,43.6704,43.725,15715.0
2021-04-27 13:55:00,48.11,48.12,48.08,48.1,25039.0,43.725,43.734,43.6977,43.7159,25039.0
2021-04-27 14:00:00,48.09,48.11,48.05,48.07,17696.0,43.7068,43.725,43.6704,43.6886,17696.0
2021-04-27 14:05:00,48.07,48.08,48.03,48.03,17057.0,43.6886,43.6977,43.6523,43.6523,17057.0
2021-04-27 14:10:00,48.03,48.12,48.01,48.12,31569.0,43.6523,43.734,43.6341,43.734,31569.0
2021-04-27 14:15:00,48.11,48.13,48.1,48.1,21047.0,43.725,43.7431,43.7159,43.7159,21047.0
2021-04-27 14:20:00,48.11,48.12,48.07,48.11,27968.0,43.725,43.734,43.6886,43.725,27968.0
2021-04-27 14:25:00,48.11,48.16,48.1,48.15,53568.0,43.725,43.7704,43.7159,43.7613,53568.0
2021-04-27 14:30:00,48.16,48.2,48.14,48.19,22288.0,43.7704,43.8068,43.7522,43.7977,22288.0
2021-04-27 14:35:00,48.19,48.21,48.18,48.2,34710.0,43.7977,43.8158,43.7886,43.8068,34710.0
2021-04-27 14:40:00,48.19,48.2,48.17,48.2,20792.0,43.7977,43.8068,43.7795,43.8068,20792.0
2021-04-27 14:45:00,48.2,48.24,48.19,48.23,22890.0,43.8068,43.8431,43.7977,43.834,22890.0
2021-04-27 14:50:00,48.23,48.23,48.15,48.18,27601.0,43.834,43.834,43.7613,43.7886,27601.0
2021-04-27 14:55:00,48.18,48.2,48.16,48.16,16940.0,43.7886,43.8068,43.7704,43.7704,16940.0
2021-04-27 15:00:00,48.16,48.28,48.14,48.28,37044.0,43.7704,43.8795,43.7522,43.8795,37044.0
2021-04-27 15:05:00,48.27,48.31,48.23,48.24,41824.0,43.8704,43.9067,43.834,43.8431,41824.0
2021-04-27 15:10:00,48.23,48.29,48.22,48.28,88931.0,43.834,43.8886,43.8249,43.8795,88931.0
2021-04-27 15:15:00,48.28,48.33,48.24,48.33,131389.0,43.8795,43.9249,43.8431,43.9249,131389.0
2021-04-27 15:20:00,48.33,48.37,48.27,48.28,49076.0,43.9249,43.9613,43.8704,43.8795,49076.0
2021-04-27 15:25:00,48.27,48.31,48.24,48.26,39847.0,43.8704,43.9067,43.8431,43.8613,39847.0
2021-04-27 15:30:00,48.27,48.37,48.26,48.37,46186.0,43.8704,43.9613,43.8613,43.9613,46186.0
2021-04-27 15:35:00,48.37,48.4,48.36,48.37,62151.0,43.9613,43.9885,43.9522,43.9613,62151.0
2021-04-27 15:40:00,48.36,48.4,48.35,48.39,57133.0,43.9522,43.9885,43.9431,43.9794,57133.0
2021-04-27 15:45:00,48.39,48.42,48.35,48.4,87538.0,43.9794,44.0067,43.9431,43.9885,87538.0
2021-04-27 15:50:00,48.41,48.49,48.4,48.47,109469.0,43.9976,44.0703,43.9885,44.0521,109469.0
2021-04-27 15:55:00,48.47,48.52,48.43,48.44,289695.0,44.0521,44.0976,44.0158,44.0249,289695.0
2021-04-28 09:30:00,48.47,48.7,48.46,48.65,70229.0,44.0521,44.2612,44.0431,44.2157,70229.0
2021-04-28 09:35:00,48.65,48.71,48.58,48.7,27886.0,44.2157,44.2703,44.1521,44.2612,27886.0
2021-04-28 09:40:00,48.7,48.73,48.52,48.57,36637.0,44.2612,44.2885,44.0976,44.143,36637.0
2021-04-28 09:45:00,48.57,48.59,48.4,48.41,30748.0,44.143,44.1612,43.9885,43.9976,30748.0
2021-04-28 09:50:00,48.41,48.42,48.32,48.37,26065.0,43.9976,44.0067,43.9158,43.9613,26065.0
2021-04-28 09:55:00,48.37,48.37,48.25,48.26,16321.0,43.9613,43.9613,43.8522,43.8613,16321.0
2021-04-28 10:00:00,48.26,48.27,48.09,48.19,46425.0,43.8613,43.8704,43.7068,43.7977,46425.0
2021-04-28 10:05:00,48.18,48.2,48.13,48.18,15283.0,43.7886,43.8068,43.7431,43.7886,15283.0
2021-04-28 10:10:00,48.18,48.36,48.16,48.33,18977.0,43.7886,43.9522,43.7704,43.9249,18977.0
2021-04-28 10:15:00,48.32,48.39,48.32,48.37,17758.0,43.9158,43.9794,43.9158,43.9613,17758.0
2021-04-28 10:20:00,48.37,48.37,48.26,48.26,13984.0,43.9613,43.9613,43.8613,43.8613,13984.0
2021-04-28 10:25:00,48.26,48.31,48.24,48.28,14540.0,43.8613,43.9067,43.8431,43.8795,14540.0
2021-04-28 10:30:00,48.29,48.32,48.27,48.3,11881.0,43.8886,43.9158,43.8704,43.8976,11881.0
2021-04-28 10:35:00,48.29,48.36,48.27,48.28,10343.0,43.8886,43.9522,43.8704,43.8795,10343.0
2021-04-28 10:40:00,48.28,48.34,48.24,48.32,17198.0,43.8795,43.934,43.8431,43.9158,17198.0
2021-04-28 10:45:00,48.33,48.43,48.32,48.4,32422.0,43.9249,44.0158,43.9158,43.9885,32422.0
2021-04-28 10:50:00,48.4,48.42,48.28,48.28,16863.0,43.9885,44.0067,43.8795,43.8795,16863.0
2021-04-28 10:55:00,48.28,48.41,48.28,48.39,15441.0,43.8795,43.9976,43.8795,43.9794,15441.0
2021-04-28 11:00:00,48.39,48.39,48.3,48.35,17898.0,43.9794,43.9794,43.8976,43.9431,17898.0
2021-04-28 11:05:00,48.34,48.37,48.31,48.33,11138.0,43.934,43.9613,43.9067,43.9249,11138.0
2021-04-28 11:10:00,48.33,48.35,48.27,48.27,16067.0,43.9249,43.9431,43.8704,43.8704,16067.0
2021-04-28 11:15:00,48.27,48.29,48.26,48.29,13422.0,43.8704,43.8886,43.8613,43.8886,13422.0
2021-04-28 11:20:00,48.29,48.3,48.17,48.18,25865.0,43.8886,43.8976,43.7795,43.7886,25865.0
2021-04-28 11:25:00,48.18,48.21,48.16,48.18,11724.0,43.7886,43.8158,43.7704,43.7886,11724.0
2021-04-28 11:30:00,48.17,48.2,48.13,48.18,14372.0,43.7795,43.8068,43.7431,43.7886,14372.0
2021-04-28 11:35:00,48.18,48.2,48.14,48.15,7711.0,43.7886,43.8068,43.7522,43.7613,7711.0
2021-04-28 11:40:00,48.16,48.21,48.14,48.19,18954.0,43.7704,43.8158,43.7522,43.7977,18954.0
2021-04-28 11:45:00,48.19,48.26,48.19,48.26,30249.0,43.7977,43.8613,43.7977,43.8613,30249.0
2021-04-28 11:50:00,48.26,48.29,48.21,48.27,29903.0,43.8613,43.8886,43.8158,43.8704,29903.0
2021-04-28 11:55:00,48.28,48.29,48.25,48.27,6926.0,43.8795,43.8886,43.8522,43.8704,6926.0
2021-04-28 12:00:00,48.28,48.3,48.23,48.3,17287.0,43.8795,43.8976,43.834,43.8976,17287.0
2021-04-28 12:05:00,48.3,48.33,48.26,48.27,9725.0,43.8976,43.9249,43.8613,43.8704,9725.0
2021-04-28 12:10:00,48.25,48.28,48.23,48.26,16663.0,43.8522,43.8795,43.834,43.8613,16663.0
2021-04-28 12:15:00,48.26,48.26,48.16,48.18,11710.0,43.8613,43.8613,43.7704,43.7886,11710.0
2021-04-28 12:20:00,48.17,48.17,48.11,48.17,12298.0,43.7795,43.7795,43.725,43.7795,12298.0
2021-04-28 12:25:00,48.17,48.19,48.13,48.17,8792.0,43.7795,43.7977,43.7431,43.7795,8792.0
2021-04-28 12:30:00,48.17,48.17,48.12,48.16,15318.0,43.7795,43.7795,43.734,43.7704,15318.0
2021-04-28 12:35:00,48.16,48.2,48.15,48.17,7528.0,43.7704,43.8068,43.7613,43.7795,7528.0
2021-04-28 12:40:00,48.18,48.21,48.17,48.19,10068.0,43.7886,43.8158,43.7795,43.7977,10068.0
2021-04-28 12:45:00,48.19,48.26,48.19,48.26,9871.0,43.7977,43.8613,43.7977,43.8613,9871.0
2021-04-28 12:50:00,48.25,48.26,48.15,48.19,13351.0,43.8522,43.8613,43.7613,43.7977,13351.0
2021-04-28 12:55:00,48.18,48.21,48.17,48.19,12540.0,43.7886,43.8158,43.7795,43.7977,12540.0
2021-04-28 13:00:00,48.19,48.21,48.17,48.18,10765.0,43.7977,43.8158,43.7795,43.7886,10765.0
2021-04-28 13:05:00,48.18,48.21,48.16,48.2,8160.0,43.7886,43.8158,43.7704,43.8068,8160.0
2021-04-28 13:10:00,48.2,48.2,48.18,48.19,9170.0,43.8068,43.8068,43.7886,43.7977,9170.0
2021-04-28 13:15:00,48.18,48.22,48.17,48.22,6841.0,43.7886,43.8249,43.7795,43.8249,6841.0
2021-04-28 13:20:00,48.21,48.21,48.15,48.15,8295.0,43.8158,43.8158,43.7613,43.7613,8295.0
2021-04-28 13:25:00,48.15,48.18,48.13,48.16,13598.0,43.7613,43.7886,43.7431,43.7704,13598.0
2021-04-28 13:30:00,48.16,48.16,48.12,48.15,12231.0,43.7704,43.7704,43.734,43.7613,12231.0
2021-04-28 13:35:00,48.17,48.19,48.16,48.17,12349.0,43.7795,43.7977,43.7704,43.7795,12349.0
2021-04-28 13:40:00,48.15,48.16,48.13,48.15,13156.0,43.7613,43.7704,43.7431,43.7613,13156.0
2021-04-28 13:45:00,48.15,48.17,48.13,48.15,14268.0,43.7613,43.7795,43.7431,43.7613,14268.0
2021-04-28 13:50:00,48.15,48.16,48.08,48.09,7309.0,43.7613,43.7704,43.6977,43.7068,7309.0
2021-04-28 13:55:00,48.1,48.1,48.08,48.09,9586.0,43.7159,43.7159,43.6977,43.7068,9586.0
2021-04-28 14:00:00,48.08,48.21,48.05,48.09,35964.0,43.6977,43.8158,43.6704,43.7068,35964.0
2021-04-28 14:05:00,48.09,48.1,48.03,48.06,19459.0,43.7068,43.7159,43.6523,43.6795,19459.0
2021-04-28 14:10:00,48.03,48.15,48.03,48.15,10967.0,43.6523,43.7613,43.6523,43.7613,10967.0
2021-04-28 14:15:00,48.15,48.2,48.15,48.18,11772.0,43.7613,43.8068,43.7613,43.7886,11772.0
2021-04-28 14:20:00,48.17,48.26,48.16,48.26,16408.0,43.7795,43.8613,43.7704,43.8613,16408.0
2021-04-28 14:25:00,48.26,48.3,48.25,48.28,9080.0,43.8613,43.8976,43.8522,43.8795,9080.0
2021-04-28 14:30:00,48.28,48.3,48.22,48.29,12366.0,43.8795,43.8976,43.8249,43.8886,12366.0
2021-04-28 14:35:00,48.29,48.36,48.28,48.31,19845.0,43.8886,43.9522,43.8795,43.9067,19845.0
2021-04-28 14:40:00,48.32,48.34,48.28,48.32,11932.0,43.9158,43.934,43.8795,43.9158,11932.0
2021-04-28 14:45:00,48.33,48.35,48.23,48.25,41892.0,43.9249,43.9431,43.834,43.8522,41892.0
2021-04-28 14:50:00,48.25,48.29,48.23,48.28,13492.0,43.8522,43.8886,43.834,43.8795,13492.0
2021-04-28 14:55:00,48.27,48.29,48.22,48.25,17633.0,43.8704,43.8886,43.8249,43.8522,17633.0
2021-04-28 15:00:00,48.24,48.29,48.22,48.28,17539.0,43.8431,43.8886,43.8249,43.8795,17539.0
2021-04-28 15:05:00,48.28,48.36,48.23,48.27,112239.0,43.8795,43.9522,43.834,43.8704,112239.0
2021-04-28 15:10:00,48.28,48.28,48.13,48.22,19186.0,43.8795,43.8795,43.7431,43.8249,19186.0
2021-04-28 15:15:00,48.22,48.26,48.2,48.22,12058.0,43.8249,43.8613,43.8068,43.8249,12058.0
2021-04-28 15:20:00,48.21,48.23,48.18,48.18,14699.0,43.8158,43.834,43.7886,43.7886,14699.0
2021-04-28 15:25:00,48.17,48.28,48.16,48.24,46485.0,43.7795,43.8795,43.7704,43.8431,46485.0
2021-04-28 15:30:00,48.23,48.23,48.17,48.17,19213.0,43.834,43.834,43.7795,43.7795,19213.0
2021-04-28 15:35:00,48.18,48.32,48.17,48.26,44812.0,43.7886,43.9158,43.7795,43.8613,44812.0
2021-04-28 15:40:00,48.27,48.31,48.24,48.26,34727.0,43.8704,43.9067,43.8431,43.8613,34727.0
2021-04-28 15:45:00,48.26,48.3,48.25,48.29,49061.0,43.8613,43.8976,43.8522,43.8886,49061.0
2021-04-28 15:50:00,48.29,48.29,48.19,48.2,63562.0,43.8886,43.8886,43.7977,43.8068,63562.0
2021-04-28 15:55:00,48.2,48.28,48.18,48.22,188770.0,43.8068,43.8795,43.7886,43.8249,188770.0
2021-04-29 09:30:00,48.75,49.15,48.69,48.96,117147.0,44.3066,44.6702,44.2521,44.4975,117147.0
2021-04-29 09:35:00,48.96,49.07,48.92,49.03,54297.0,44.4975,44.5975,44.4611,44.5611,54297.0
2021-04-29 09:40:00,49.04,49.04,48.92,48.98,63682.0,44.5702,44.5702,44.4611,44.5157,63682.0
2021-04-29 09:45:00,49.0,49.17,48.96,49.16,50919.0,44.5338,44.6883,44.4975,44.6793,50919.0
2021-04-29 09:50:00,49.17,49.29,49.16,49.25,74814.0,44.6883,44.7974,44.6793,44.7611,74814.0
2021-04-29 09:55:00,49.26,49.4,49.25,49.36,78136.0,44.7701,44.8974,44.7611,44.861,78136.0
2021-04-29 10:00:00,49.35,49.37,49.22,49.31,78052.0,44.8519,44.8701,44.7338,44.8156,78052.0
2021-04-29 10:05:00,49.3,49.35,49.26,49.33,26404.0,44.8065,44.8519,44.7701,44.8338,26404.0
2021-04-29 10:10:00,49.33,49.42,49.3,49.36,29388.0,44.8338,44.9156,44.8065,44.861,29388.0
2021-04-29 10:15:00,49.35,49.42,49.33,49.35,45502.0,44.8519,44.9156,44.8338,44.8519,45502.0
2021-04-29 10:20:00,49.33,49.34,49.23,49.31,40173.0,44.8338,44.8429,44.7429,44.8156,40173.0
2021-04-29 10:25:00,49.31,49.33,49.17,49.2,34205.0,44.8156,44.8338,44.6883,44.7156,34205.0
2021-04-29 10:30:00,49.2,49.22,49.05,49.09,33903.0,44.7156,44.7338,44.5793,44.6156,33903.0
2021-04-29 10:35:00,49.08,49.1,48.99,49.02,40297.0,44.6065,44.6247,44.5248,44.552,40297.0
2021-04-29 10:40:00,49.02,49.09,48.95,48.98,29603.0,44.552,44.6156,44.4884,44.5157,29603.0
2021-04-29 10:45:00,48.98,49.02,48.9,48.94,80318.0,44.5157,44.552,44.443,44.4793,80318.0
2021-04-29 10:50:00,48.94,49.05,48.94,48.98,52456.0,44.4793,44.5793,44.4793,44.5157,52456.0
2021-04-29 10:55:00,48.98,49.02,48.96,48.99,30252.0,44.5157,44.552,44.4975,44.5248,30252.0
2021-04-29 11:00:00,48.98,49.09,48.98,49.04,22921.0,44.5157,44.6156,44.5157,44.5702,22921.0
2021-04-29 11:05:00,49.03,49.1,49.01,49.09,19737.0,44.5611,44.6247,44.5429,44.6156,19737.0
2021-04-29 11:10:00,49.1,49.16,49.06,49.11,14140.0,44.6247,44.6793,44.5884,44.6338,14140.0
2021-04-29 11:15:00,49.1,49.1,48.92,48.95,29804.0,44.6247,44.6247,44.4611,44.4884,29804.0
2021-04-29 11:20:00,48.95,49.07,48.93,49.04,41091.0,44.4884,44.5975,44.4702,44.5702,41091.0
2021-04-29 11:25:00,49.03,49.05,48.97,49.01,25870.0,44.5611,44.5793,44.5066,44.5429,25870.0
2021-04-29 11:30:00,49.0,49.0,48.86,48.92,30312.0,44.5338,44.5338,44.4066,44.4611,30312.0
2021-04-29 11:35:00,48.92,48.93,48.81,48.82,12927.0,44.4611,44.4702,44.3612,44.3702,12927.0
2021-04-29 11:40:00,48.83,48.96,48.83,48.96,22096.0,44.3793,44.4975,44.3793,44.4975,22096.0
2021-04-29 11:45:00,48.97,48.97,48.88,48.88,16764.0,44.5066,44.5066,44.4248,44.4248,16764.0
2021-04-29 11:50:00,48.87,48.98,48.86,48.95,22310.0,44.4157,44.5157,44.4066,44.4884,22310.0
2021-04-29 11:55:00,48.95,49.0,48.91,48.91,42117.0,44.4884,44.5338,44.452,44.452,42117.0
2021-04-29 12:00:00,48.89,48.94,48.79,48.83,29155.0,44.4339,44.4793,44.343,44.3793,29155.0
2021-04-29 12:05:00,48.81,48.82,48.71,48.73,15484.0,44.3612,44.3702,44.2703,44.2885,15484.0
2021-04-29 12:10:00,48.73,48.77,48.68,48.77,25431.0,44.2885,44.3248,44.243,44.3248,25431.0
2021-04-29 12:15:00,48.78,48.79,48.67,48.74,28893.0,44.3339,44.343,44.2339,44.2975,28893.0
2021-04-29 12:20:00,48.75,48.79,48.7,48.72,52298.0,44.3066,44.343,44.2612,44.2794,52298.0
2021-04-29 12:25:00,48.72,48.73,48.63,48.67,26788.0,44.2794,44.2885,44.1976,44.2339,26788.0
2021-04-29 12:30:00,48.65,48.73,48.62,48.71,14350.0,44.2157,44.2885,44.1885,44.2703,14350.0
2021-04-29 12:35:00,48.72,48.76,48.66,48.66,18914.0,44.2794,44.3157,44.2248,44.2248,18914.0
2021-04-29 12:40:00,48.66,48.76,48.66,48.74,13031.0,44.2248,44.3157,44.2248,44.2975,13031.0
2021-04-29 12:45:00,48.73,48.84,48.71,48.82,51821.0,44.2885,44.3884,44.2703,44.3702,51821.0
2021-04-29 12:50:00,48.81,48.83,48.78,48.82,9543.0,44.3612,44.3793,44.3339,44.3702,9543.0
2021-04-29 12:55:00,48.82,48.82,48.74,48.76,13762.0,44.3702,44.3702,44.2975,44.3157,13762.0
2021-04-29 13:00:00,48.75,48.75,48.66,48.66,23527.0,44.3066,44.3066,44.2248,44.2248,23527.0
2021-04-29 13:05:00,48.66,48.76,48.66,48.76,9249.0,44.2248,44.3157,44.2248,44.3157,9249.0
2021-04-29 13:10:00,48.76,48.76,48.72,48.72,6938.0,44.3157,44.3157,44.2794,44.2794,6938.0
2021-04-29 13:15:00,48.7,48.72,48.68,48.7,14785.0,44.2612,44.2794,44.243,44.2612,14785.0
2021-04-29 13:20:00,48.7,48.71,48.67,48.68,16457.0,44.2612,44.2703,44.2339,44.243,16457.0
2021-04-29 13:25:00,48.69,48.69,48.64,48.65,15625.0,44.2521,44.2521,44.2067,44.2157,15625.0
2021-04-29 13:30:00,48.65,48.67,48.6,48.65,19510.0,44.2157,44.2339,44.1703,44.2157,19510.0
2021-04-29 13:35:00,48.65,48.67,48.59,48.59,14710.0,44.2157,44.2339,44.1612,44.1612,14710.0
2021-04-29 13:40:00,48.59,48.62,48.57,48.62,21687.0,44.1612,44.1885,44.143,44.1885,21687.0
2021-04-29 13:45:00,48.62,48.63,48.6,48.61,9615.0,44.1885,44.1976,44.1703,44.1794,9615.0
2021-04-29 13:50:00,48.62,48.64,48.58,48.6,9778.0,44.1885,44.2067,44.1521,44.1703,9778.0
2021-04-29 13:55:00,48.6,48.61,48.57,48.57,13458.0,44.1703,44.1794,44.143,44.143,13458.0
2021-04-29 14:00:00,48.58,48.65,48.57,48.62,17521.0,44.1521,44.2157,44.143,44.1885,17521.0
2021-04-29 14:05:00,48.63,48.66,48.62,48.64,7225.0,44.1976,44.2248,44.1885,44.2067,7225.0
2021-04-29 14:10:00,48.64,48.68,48.63,48.66,9691.0,44.2067,44.243,44.1976,44.2248,9691.0
2021-04-29 14:15:00,48.66,48.74,48.65,48.73,11823.0,44.2248,44.2975,44.2157,44.2885,11823.0
2021-04-29 14:20:00,48.73,48.78,48.71,48.75,12425.0,44.2885,44.3339,44.2703,44.3066,12425.0
2021-04-29 14:25:00,48.75,48.78,48.73,48.77,13221.0,44.3066,44.3339,44.2885,44.3248,13221.0
2021-04-29 14:30:00,48.78,48.81,48.76,48.8,10785.0,44.3339,44.3612,44.3157,44.3521,10785.0
2021-04-29 14:35:00,48.8,48.83,48.79,48.81,9263.0,44.3521,44.3793,44.343,44.3612,9263.0
2021-04-29 14:40:00,48.83,48.88,48.8,48.88,16994.0,44.3793,44.4248,44.3521,44.4248,16994.0
2021-04-29 14:45:00,48.88,48.94,48.79,48.83,46679.0,44.4248,44.4793,44.343,44.3793,46679.0
2021-04-29 14:50:00,48.83,48.84,48.75,48.76,18613.0,44.3793,44.3884,44.3066,44.3157,18613.0
2021-04-29 14:55:00,48.76,48.76,48.72,48.76,14627.0,44.3157,44.3157,44.2794,44.3157,14627.0
2021-04-29 15:00:00,48.76,48.84,48.76,48.82,13731.0,44.3157,44.3884,44.3157,44.3702,13731.0
2021-04-29 15:05:00,48.83,48.89,48.82,48.85,24788.0,44.3793,44.4339,44.3702,44.3975,24788.0
2021-04-29 15:10:00,48.85,48.89,48.84,48.84,18505.0,44.3975,44.4339,44.3884,44.3884,18505.0
2021-04-29 15:15:00,48.84,48.85,48.8,48.83,21116.0,44.3884,44.3975,44.3521,44.3793,21116.0
2021-04-29 15:20:00,48.83,48.84,48.77,48.78,22182.0,44.3793,44.3884,44.3248,44.3339,22182.0
2021-04-29 15:25:00,48.78,48.8,48.74,48.76,14095.0,44.3339,44.3521,44.2975,44.3157,14095.0
2021-04-29 15:30:00,48.77,48.83,48.76,48.8,25073.0,44.3248,44.3793,44.3157,44.3521,25073.0
2021-04-29 15:35:00,48.8,48.81,48.73,48.73,35067.0,44.3521,44.3612,44.2885,44.2885,35067.0
2021-04-29 15:40:00,48.74,48.82,48.72,48.82,28983.0,44.2975,44.3702,44.2794,44.3702,28983.0
2021-04-29 15:45:00,48.83,48.92,48.83,48.87,54249.0,44.3793,44.4611,44.3793,44.4157,54249.0
2021-04-29 15:50:00,48.86,48.88,48.81,48.88,79944.0,44.4066,44.4248,44.3612,44.4248,79944.0
2021-04-29 15:55:00,48.87,48.96,48.79,48.94,300551.0,44.4157,44.4975,44.343,44.4793,300551.0
2021-04-30 09:30:00,48.66,48.73,48.52,48.72,48095.0,44.2248,44.2885,44.0976,44.2794,48095.0
2021-04-30 09:35:00,48.7,48.73,48.55,48.62,19276.0,44.2612,44.2885,44.1249,44.1885,19276.0
2021-04-30 09:40:00,48.6,48.72,48.6,48.65,6530.0,44.1703,44.2794,44.1703,44.2157,6530.0
2021-04-30 09:45:00,48.65,48.89,48.63,48.86,23445.0,44.2157,44.4339,44.1976,44.4066,23445.0
2021-04-30 09:50:00,48.9,49.06,48.9,49.03,31673.0,44.443,44.5884,44.443,44.5611,31673.0
2021-04-30 09:55:00,49.03,49.09,49.0,49.02,20151.0,44.5611,44.6156,44.5338,44.552,20151.0
2021-04-30 10:00:00,49.01,49.04,48.88,49.0,14813.0,44.5429,44.5702,44.4248,44.5338,14813.0
2021-04-30 10:05:00,49.01,49.04,48.93,48.98,14776.0,44.5429,44.5702,44.4702,44.5157,14776.0
2021-04-30 10:10:00,48.99,49.0,48.86,48.92,12647.0,44.5248,44.5338,44.4066,44.4611,12647.0
2021-04-30 10:15:00,48.91,48.91,48.76,48.81,23231.0,44.452,44.452,44.3157,44.3612,23231.0
2021-04-30 10:20:00,48.8,48.81,48.66,48.71,17931.0,44.3521,44.3612,44.2248,44.2703,17931.0
2021-04-30 10:25:00,48.71,48.71,48.6,48.67,15799.0,44.2703,44.2703,44.1703,44.2339,15799.0
2021-04-30 10:30:00,48.64,48.65,48.47,48.5,21500.0,44.2067,44.2157,44.0521,44.0794,21500.0
2021-04-30 10:35:00,48.5,48.53,48.38,48.47,30387.0,44.0794,44.1067,43.9704,44.0521,30387.0
2021-04-30 10:40:00,48.45,48.51,48.42,48.51,15518.0,44.034,44.0885,44.0067,44.0885,15518.0
2021-04-30 10:45:00,48.5,48.51,48.45,48.46,17954.0,44.0794,44.0885,44.034,44.0431,17954.0
2021-04-30 10:50:00,48.44,48.55,48.44,48.53,7691.0,44.0249,44.1249,44.0249,44.1067,7691.0
2021-04-30 10:55:00,48.53,48.56,48.48,48.54,8861.0,44.1067,44.1339,44.0612,44.1158,8861.0
2021-04-30 11:00:00,48.54,48.54,48.45,48.5,12322.0,44.1158,44.1158,44.034,44.0794,12322.0
2021-04-30 11:05:00,48.5,48.56,48.44,48.48,13835.0,44.0794,44.1339,44.0249,44.0612,13835.0
2021-04-30 11:10:00,48.48,48.56,48.46,48.52,12904.0,44.0612,44.1339,44.0431,44.0976,12904.0
2021-04-30 11:15:00,48.51,48.6,48.5,48.58,16259.0,44.0885,44.1703,44.0794,44.1521,16259.0
2021-04-30 11:20:00,48.59,48.68,48.58,48.63,12150.0,44.1612,44.243,44.1521,44.1976,12150.0
2021-04-30 11:25:00,48.63,48.65,48.57,48.59,12175.0,44.1976,44.2157,44.143,44.1612,12175.0
2021-04-30 11:30:00,48.57,48.62,48.56,48.58,13743.0,44.143,44.1885,44.1339,44.1521,13743.0
2021-04-30 11:35:00,48.58,48.62,48.56,48.57,9374.0,44.1521,44.1885,44.1339,44.143,9374.0
2021-04-30 11:40:00,48.57,48.62,48.54,48.62,13758.0,44.143,44.1885,44.1158,44.1885,13758.0
2021-04-30 11:45:00,48.62,48.68,48.59,48.68,10309.0,44.1885,44.243,44.1612,44.243,10309.0
2021-04-30 11:50:00,48.67,48.68,48.61,48.68,22110.0,44.2339,44.243,44.1794,44.243,22110.0
2021-04-30 11:55:00,48.68,48.7,48.65,48.66,11538.0,44.243,44.2612,44.2157,44.2248,11538.0
2021-04-30 12:00:00,48.66,48.68,48.65,48.66,10881.0,44.2248,44.243,44.2157,44.2248,10881.0
2021-04-30 12:05:00,48.66,48.73,48.65,48.7,12008.0,44.2248,44.2885,44.2157,44.2612,12008.0
2021-04-30 12:10:00,48.7,48.73,48.69,48.7,11778.0,44.2612,44.2885,44.2521,44.2612,11778.0
2021-04-30 12:15:00,48.7,48.7,48.61,48.65,8055.0,44.2612,44.2612,44.1794,44.2157,8055.0
2021-04-30 12:20:00,48.65,48.7,48.64,48.7,17879.0,44.2157,44.2612,44.2067,44.2612,17879.0
2021-04-30 12:25:00,48.7,48.72,48.65,48.72,25770.0,44.2612,44.2794,44.2157,44.2794,25770.0
2021-04-30 12:30:00,48.71,48.76,48.68,48.76,19479.0,44.2703,44.3157,44.243,44.3157,19479.0
2021-04-30 12:35:00,48.76,48.77,48.72,48.74,8884.0,44.3157,44.3248,44.2794,44.2975,8884.0
2021-04-30 12:40:00,48.74,48.75,48.7,48.72,10113.0,44.2975,44.3066,44.2612,44.2794,10113.0
2021-04-30 12:45:00,48.71,48.71,48.68,48.69,7044.0,44.2703,44.2703,44.243,44.2521,7044.0
2021-04-30 12:50:00,48.69,48.69,48.62,48.63,9445.0,44.2521,44.2521,44.1885,44.1976,9445.0
2021-04-30 12:55:00,48.63,48.65,48.6,48.64,11438.0,44.1976,44.2157,44.1703,44.2067,11438.0
2021-04-30 13:00:00,48.63,48.63,48.56,48.59,7817.0,44.1976,44.1976,44.1339,44.1612,7817.0
2021-04-30 13:05:00,48.59,48.64,48.57,48.63,9845.0,44.1612,44.2067,44.143,44.1976,9845.0
2021-04-30 13:10:00,48.63,48.65,48.6,48.61,11508.0,44.1976,44.2157,44.1703,44.1794,11508.0
2021-04-30 13:15:00,48.62,48.62,48.57,48.6,5494.0,44.1885,44.1885,44.143,44.1703,5494.0
2021-04-30 13:20:00,48.61,48.67,48.6,48.66,58611.0,44.1794,44.2339,44.1703,44.2248,58611.0
2021-04-30 13:25:00,48.66,48.71,48.65,48.71,6794.0,44.2248,44.2703,44.2157,44.2703,6794.0
2021-04-30 13:30:00,48.72,48.77,48.7,48.72,11061.0,44.2794,44.3248,44.2612,44.2794,11061.0
2021-04-30 13:35:00,48.72,48.76,48.71,48.74,10087.0,44.2794,44.3157,44.2703,44.2975,10087.0
2021-04-30 13:40:00,48.73,48.79,48.72,48.74,7788.0,44.2885,44.343,44.2794,44.2975,7788.0
2021-04-30 13:45:00,48.75,48.75,48.67,48.72,10664.0,44.3066,44.3066,44.2339,44.2794,10664.0
2021-04-30 13:50:00,48.71,48.71,48.61,48.62,17791.0,44.2703,44.2703,44.1794,44.1885,17791.0
2021-04-30 13:55:00,48.62,48.63,48.54,48.59,12600.0,44.1885,44.1976,44.1158,44.1612,12600.0
2021-04-30 14:00:00,48.58,48.61,48.52,48.52,12210.0,44.1521,44.1794,44.0976,44.0976,12210.0
2021-04-30 14:05:00,48.53,48.56,48.5,48.53,17699.0,44.1067,44.1339,44.0794,44.1067,17699.0
2021-04-30 14:10:00,48.53,48.56,48.51,48.55,11307.0,44.1067,44.1339,44.0885,44.1249,11307.0
2021-04-30 14:15:00,48.55,48.56,48.53,48.55,12139.0,44.1249,44.1339,44.1067,44.1249,12139.0
2021-04-30 14:20:00,48.55,48.59,48.52,48.55,32153.0,44.1249,44.1612,44.0976,44.1249,32153.0
2021-04-30 14:25:00,48.55,48.57,48.52,48.56,10305.0,44.1249,44.143,44.0976,44.1339,10305.0
2021-04-30 14:30:00,48.55,48.61,48.53,48.61,6614.0,44.1249,44.1794,44.1067,44.1794,6614.0
2021-04-30 14:35:00,48.61,48.63,48.59,48.61,8728.0,44.1794,44.1976,44.1612,44.1794,8728.0
2021-04-30 14:40:00,48.62,48.63,48.59,48.61,8109.0,44.1885,44.1976,44.1612,44.1794,8109.0
2021-04-30 14:45:00,48.6,48.63,48.57,48.61,12318.0,44.1703,44.1976,44.143,44.1794,12318.0
2021-04-30 14:50:00,48.61,48.61,48.55,48.59,21454.0,44.1794,44.1794,44.1249,44.1612,21454.0
2021-04-30 14:55:00,48.58,48.61,48.55,48.55,28229.0,44.1521,44.1794,44.1249,44.1249,28229.0
2021-04-30 15:00:00,48.56,48.6,48.49,48.5,13186.0,44.1339,44.1703,44.0703,44.0794,13186.0
2021-04-30 15:05:00,48.5,48.54,48.48,48.51,11329.0,44.0794,44.1158,44.0612,44.0885,11329.0
2021-04-30 15:10:00,48.5,48.53,48.47,48.5,17516.0,44.0794,44.1067,44.0521,44.0794,17516.0
2021-04-30 15:15:00,48.5,48.5,48.43,48.45,39734.0,44.0794,44.0794,44.0158,44.034,39734.0
2021-04-30 15:20:00,48.44,48.49,48.41,48.48,19878.0,44.0249,44.0703,43.9976,44.0612,19878.0
2021-04-30 15:25:00,48.48,48.58,48.48,48.58,12965.0,44.0612,44.1521,44.0612,44.1521,12965.0
2021-04-30 15:30:00,48.58,48.58,48.44,48.47,31859.0,44.1521,44.1521,44.0249,44.0521,31859.0
2021-04-30 15:35:00,48.47,48.52,48.43,48.44,31151.0,44.0521,44.0976,44.0158,44.0249,31151.0
2021-04-30 15:40:00,48.43,48.43,48.34,48.34,30662.0,44.0158,44.0158,43.934,43.934,30662.0
2021-04-30 15:45:00,48.34,48.47,48.3,48.47,56918.0,43.934,44.0521,43.8976,44.0521,56918.0
2021-04-30 15:50:00,48.47,48.5,48.41,48.5,105053.0,44.0521,44.0794,43.9976,44.0794,105053.0
2021-04-30 15:55:00,48.5,48.56,48.43,48.46,294435.0,44.0794,44.1339,44.0158,44.0431,294435.0
2021-05-03 09:30:00,48.98,49.24,48.95,49.0,87648.0,44.5157,44.752,44.4884,44.5338,87648.0
2021-05-03 09:35:00,49.02,49.13,48.93,49.05,18929.0,44.552,44.652,44.4702,44.5793,18929.0
2021-05-03 09:40:00,49.08,49.29,49.08,49.13,48413.0,44.6065,44.7974,44.6065,44.652,48413.0
2021-05-03 09:45:00,49.14,49.2,49.05,49.19,11895.0,44.6611,44.7156,44.5793,44.7065,11895.0
2021-05-03 09:50:00,49.18,49.24,49.08,49.17,20498.0,44.6974,44.752,44.6065,44.6883,20498.0
2021-05-03 09:55:00,49.17,49.24,49.11,49.15,12017.0,44.6883,44.752,44.6338,44.6702,12017.0
2021-05-03 10:00:00,49.14,49.14,48.96,49.0,19416.0,44.6611,44.6611,44.4975,44.5338,19416.0
2021-05-03 10:05:00,49.0,49.04,48.94,49.0,19603.0,44.5338,44.5702,44.4793,44.5338,19603.0
2021-05-03 10:10:00,49.0,49.0,48.85,48.86,34817.0,44.5338,44.5338,44.3975,44.4066,34817.0
2021-05-03 10:15:00,48.85,48.92,48.81,48.83,20991.0,44.3975,44.4611,44.3612,44.3793,20991.0
2021-05-03 10:20:00,48.83,48.84,48.71,48.72,19023.0,44.3793,44.3884,44.2703,44.2794,19023.0
2021-05-03 10:25:00,48.71,48.77,48.65,48.66,22095.0,44.2703,44.3248,44.2157,44.2248,22095.0
2021-05-03 10:30:00,48.67,48.74,48.65,48.67,16237.0,44.2339,44.2975,44.2157,44.2339,16237.0
2021-05-03 10:35:00,48.7,48.75,48.68,48.72,15837.0,44.2612,44.3066,44.243,44.2794,15837.0
2021-05-03 10:40:00,48.76,48.83,48.76,48.8,11977.0,44.3157,44.3793,44.3157,44.3521,11977.0
2021-05-03 10:45:00,48.79,48.86,48.79,48.82,13407.0,44.343,44.4066,44.343,44.3702,13407.0
2021-05-03 10:50:00,48.84,48.84,48.75,48.82,14075.0,44.3884,44.3884,44.3066,44.3702,14075.0
2021-05-03 10:55:00,48.82,48.87,48.76,48.85,20076.0,44.3702,44.4157,44.3157,44.3975,20076.0
2021-05-03 11:00:00,48.86,48.86,48.73,48.75,15186.0,44.4066,44.4066,44.2885,44.3066,15186.0
2021-05-03 11:05:00,48.75,48.82,48.75,48.78,8782.0,44.3066,44.3702,44.3066,44.3339,8782.0
2021-05-03 11:10:00,48.81,48.92,48.81,48.91,20386.0,44.3612,44.4611,44.3612,44.452,20386.0
2021-05-03 11:15:00,48.9,49.01,48.89,49.0,20466.0,44.443,44.5429,44.4339,44.5338,20466.0
2021-05-03 11:20:00,49.0,49.07,48.98,49.02,47066.0,44.5338,44.5975,44.5157,44.552,47066.0
2021-05-03 11:25:00,49.01,49.03,48.95,48.95,13142.0,44.5429,44.5611,44.4884,44.4884,13142.0
2021-05-03 11:30:00,48.95,49.0,48.93,49.0,13945.0,44.4884,44.5338,44.4702,44.5338,13945.0
2021-05-03 11:35:00,49.0,49.03,48.98,49.03,12826.0,44.5338,44.5611,44.5157,44.5611,12826.0
2021-05-03 11:40:00,49.03,49.03,48.96,49.0,6888.0,44.5611,44.5611,44.4975,44.5338,6888.0
2021-05-03 11:45:00,49.0,49.04,49.0,49.03,19044.0,44.5338,44.5702,44.5338,44.5611,19044.0
2021-05-03 11:50:00,49.05,49.08,49.01,49.03,12982.0,44.5793,44.6065,44.5429,44.5611,12982.0
2021-05-03 11:55:00,49.03,49.08,49.02,49.06,11085.0,44.5611,44.6065,44.552,44.5884,11085.0
2021-05-03 12:00:00,49.06,49.08,49.03,49.07,8835.0,44.5884,44.6065,44.5611,44.5975,8835.0
2021-05-03 12:05:00,49.07,49.07,49.03,49.05,6922.0,44.5975,44.5975,44.5611,44.5793,6922.0
2021-05-03 12:10:00,49.04,49.07,49.03,49.07,13457.0,44.5702,44.5975,44.5611,44.5975,13457.0
2021-05-03 12:15:00,49.08,49.1,49.06,49.07,6809.0,44.6065,44.6247,44.5884,44.5975,6809.0
2021-05-03 12:20:00,49.07,49.09,49.04,49.09,10252.0,44.5975,44.6156,44.5702,44.6156,10252.0
2021-05-03 12:25:00,49.09,49.16,49.09,49.16,12756.0,44.6156,44.6793,44.6156,44.6793,12756.0
2021-05-03 12:30:00,49.17,49.17,49.11,49.13,9072.0,44.6883,44.6883,44.6338,44.652,9072.0
2021-05-03 12:35:00,49.13,49.13,49.1,49.11,11590.0,44.652,44.652,44.6247,44.6338,11590.0
2021-05-03 12:40:00,49.11,49.13,49.11,49.13,5519.0,44.6338,44.652,44.6338,44.652,5519.0
2021-05-03 12:45:00,49.13,49.14,49.11,49.12,9546.0,44.652,44.6611,44.6338,44.6429,9546.0
2021-05-03 12:50:00,49.12,49.16,49.1,49.16,8228.0,44.6429,44.6793,44.6247,44.6793,8228.0
2021-05-03 12:55:00,49.16,49.18,49.15,49.17,10979.0,44.6793,44.6974,44.6702,44.6883,10979.0
2021-05-03 13:00:00,49.18,49.21,49.15,49.16,22811.0,44.6974,44.7247,44.6702,44.6793,22811.0
2021-05-03 13:05:00,49.17,49.19,49.13,49.19,13051.0,44.6883,44.7065,44.652,44.7065,13051.0
2021-05-03 13:10:00,49.19,49.22,49.17,49.18,18769.0,44.7065,44.7338,44.6883,44.6974,18769.0
2021-05-03 13:15:00,49.18,49.22,49.17,49.22,7455.0,44.6974,44.7338,44.6883,44.7338,7455.0
2021-05-03 13:20:00,49.22,49.24,49.21,49.23,10869.0,44.7338,44.752,44.7247,44.7429,10869.0
2021-05-03 13:25:00,49.23,49.3,49.23,49.29,11185.0,44.7429,44.8065,44.7429,44.7974,11185.0
2021-05-03 13:30:00,49.29,49.32,49.26,49.3,30437.0,44.7974,44.8247,44.7701,44.8065,30437.0
2021-05-03 13:35:00,49.31,49.33,49.29,49.32,14391.0,44.8156,44.8338,44.7974,44.8247,14391.0
2021-05-03 13:40:00,49.31,49.32,49.29,49.3,17146.0,44.8156,44.8247,44.7974,44.8065,17146.0
2021-05-03 13:45:00,49.31,49.32,49.25,49.27,15667.0,44.8156,44.8247,44.7611,44.7792,15667.0
2021-05-03 13:50:00,49.27,49.34,49.26,49.34,21906.0,44.7792,44.8429,44.7701,44.8429,21906.0
2021-05-03 13:55:00,49.33,49.35,49.28,49.28,29278.0,44.8338,44.8519,44.7883,44.7883,29278.0
2021-05-03 14:00:00,49.29,49.32,49.26,49.27,14357.0,44.7974,44.8247,44.7701,44.7792,14357.0
2021-05-03 14:05:00,49.27,49.31,49.25,49.3,19477.0,44.7792,44.8156,44.7611,44.8065,19477.0
2021-05-03 14:10:00,49.29,49.3,49.27,49.27,15171.0,44.7974,44.8065,44.7792,44.7792,15171.0
2021-05-03 14:15:00,49.28,49.31,49.27,49.31,5565.0,44.7883,44.8156,44.7792,44.8156,5565.0
2021-05-03 14:20:00,49.31,49.35,49.3,49.34,10232.0,44.8156,44.8519,44.8065,44.8429,10232.0
2021-05-03 14:25:00,49.34,49.41,49.34,49.39,18867.0,44.8429,44.9065,44.8429,44.8883,18867.0
2021-05-03 14:30:00,49.41,49.45,49.4,49.43,13373.0,44.9065,44.9428,44.8974,44.9246,13373.0
2021-05-03 14:35:00,49.43,49.46,49.37,49.41,12766.0,44.9246,44.9519,44.8701,44.9065,12766.0
2021-05-03 14:40:00,49.41,49.44,49.4,49.42,14623.0,44.9065,44.9337,44.8974,44.9156,14623.0
2021-05-03 14:45:00,49.43,49.46,49.4,49.41,12426.0,44.9246,44.9519,44.8974,44.9065,12426.0
2021-05-03 14:50:00,49.42,49.43,49.39,49.41,23846.0,44.9156,44.9246,44.8883,44.9065,23846.0
2021-05-03 14:55:00,49.42,49.43,49.36,49.36,18011.0,44.9156,44.9246,44.861,44.861,18011.0
2021-05-03 15:00:00,49.37,49.37,49.29,49.29,21291.0,44.8701,44.8701,44.7974,44.7974,21291.0
2021-05-03 15:05:00,49.29,49.34,49.29,49.3,22654.0,44.7974,44.8429,44.7974,44.8065,22654.0
2021-05-03 15:10:00,49.29,49.29,49.26,49.27,9712.0,44.7974,44.7974,44.7701,44.7792,9712.0
2021-05-03 15:15:00,49.27,49.31,49.26,49.3,24403.0,44.7792,44.8156,44.7701,44.8065,24403.0
2021-05-03 15:20:00,49.3,49.32,49.27,49.3,21987.0,44.8065,44.8247,44.7792,44.8065,21987.0
2021-05-03 15:25:00,49.3,49.3,49.21,49.23,15416.0,44.8065,44.8065,44.7247,44.7429,15416.0
2021-05-03 15:30:00,49.23,49.23,49.15,49.2,27310.0,44.7429,44.7429,44.6702,44.7156,27310.0
2021-05-03 15:35:00,49.2,49.25,49.18,49.2,38507.0,44.7156,44.7611,44.6974,44.7156,38507.0
2021-05-03 15:40:00,49.21,49.25,49.13,49.15,39536.0,44.7247,44.7611,44.652,44.6702,39536.0
2021-05-03 15:45:00,49.14,49.19,49.13,49.18,56616.0,44.6611,44.7065,44.652,44.6974,56616.0
2021-05-03 15:50:00,49.19,49.19,49.03,49.03,103751.0,44.7065,44.7065,44.5611,44.5611,103751.0
2021-05-03 15:55:00,49.03,49.11,49.01,49.06,185197.0,44.5611,44.6338,44.5429,44.5884,185197.0
2021-05-04 09:30:00,48.9,49.3,48.88,49.25,49619.0,44.443,44.8065,44.4248,44.7611,49619.0
2021-05-04 09:35:00,49.25,49.29,49.04,49.22,66559.0,44.7611,44.7974,44.5702,44.7338,66559.0
2021-05-04 09:40:00,49.23,49.23,48.96,49.03,69677.0,44.7429,44.7429,44.4975,44.5611,69677.0
2021-05-04 09:45:00,49.01,49.01,48.73,48.77,42387.0,44.5429,44.5429,44.2885,44.3248,42387.0
2021-05-04 09:50:00,48.76,48.77,48.63,48.73,34815.0,44.3157,44.3248,44.1976,44.2885,34815.0
2021-05-04 09:55:00,48.69,48.77,48.62,48.62,28059.0,44.2521,44.3248,44.1885,44.1885,28059.0
2021-05-04 10:00:00,48.61,48.64,48.49,48.54,65777.0,44.1794,44.2067,44.0703,44.1158,65777.0
2021-05-04 10:05:00,48.52,48.65,48.46,48.64,27750.0,44.0976,44.2157,44.0431,44.2067,27750.0
2021-05-04 10:10:00,48.62,48.69,48.55,48.69,26563.0,44.1885,44.2521,44.1249,44.2521,26563.0
2021-05-04 10:15:00,48.69,48.78,48.53,48.78,31242.0,44.2521,44.3339,44.1067,44.3339,31242.0
2021-05-04 10:20:00,48.77,48.83,48.74,48.81,65980.0,44.3248,44.3793,44.2975,44.3612,65980.0
2021-05-04 10:25:00,48.83,48.95,48.78,48.85,112375.0,44.3793,44.4884,44.3339,44.3975,112375.0
2021-05-04 10:30:00,48.85,48.88,48.75,48.76,33258.0,44.3975,44.4248,44.3066,44.3157,33258.0
2021-05-04 10:35:00,48.77,48.96,48.75,48.95,71118.0,44.3248,44.4975,44.3066,44.4884,71118.0
2021-05-04 10:40:00,48.96,49.03,48.93,49.01,21741.0,44.4975,44.5611,44.4702,44.5429,21741.0
2021-05-04 10:45:00,49.01,49.01,48.93,48.96,10644.0,44.5429,44.5429,44.4702,44.4975,10644.0
2021-05-04 10:50:00,48.95,48.95,48.83,48.9,18611.0,44.4884,44.4884,44.3793,44.443,18611.0
2021-05-04 10:55:00,48.91,48.96,48.81,48.81,14875.0,44.452,44.4975,44.3612,44.3612,14875.0
2021-05-04 11:00:00,48.81,48.82,48.7,48.78,16375.0,44.3612,44.3702,44.2612,44.3339,16375.0
2021-05-04 11:05:00,48.8,48.8,48.68,48.75,14024.0,44.3521,44.3521,44.243,44.3066,14024.0
2021-05-04 11:10:00,48.77,48.77,48.58,48.6,13102.0,44.3248,44.3248,44.1521,44.1703,13102.0
2021-05-04 11:15:00,48.6,48.68,48.55,48.67,10454.0,44.1703,44.243,44.1249,44.2339,10454.0
2021-05-04 11:20:00,48.66,48.71,48.61,48.68,41245.0,44.2248,44.2703,44.1794,44.243,41245.0
2021-05-04 11:25:00,48.67,48.81,48.67,48.81,17053.0,44.2339,44.3612,44.2339,44.3612,17053.0
2021-05-04 11:30:00,48.82,48.85,48.79,48.83,17152.0,44.3702,44.3975,44.343,44.3793,17152.0
2021-05-04 11:35:00,48.83,48.97,48.81,48.9,21181.0,44.3793,44.5066,44.3612,44.443,21181.0
2021-05-04 11:40:00,48.9,48.91,48.86,48.87,33306.0,44.443,44.452,44.4066,44.4157,33306.0
2021-05-04 11:45:00,48.88,48.88,48.8,48.83,26880.0,44.4248,44.4248,44.3521,44.3793,26880.0
2021-05-04 11:50:00,48.82,48.83,48.77,48.79,12722.0,44.3702,44.3793,44.3248,44.343,12722.0
2021-05-04 11:55:00,48.8,48.81,48.75,48.79,12237.0,44.3521,44.3612,44.3066,44.343,12237.0
2021-05-04 12:00:00,48.78,48.84,48.77,48.8,99218.0,44.3339,44.3884,44.3248,44.3521,99218.0
2021-05-04 12:05:00,48.8,48.85,48.7,48.84,46127.0,44.3521,44.3975,44.2612,44.3884,46127.0
2021-05-04 12:10:00,48.84,48.94,48.83,48.92,37167.0,44.3884,44.4793,44.3793,44.4611,37167.0
2021-05-04 12:15:00,48.92,48.93,48.88,48.9,79324.0,44.4611,44.4702,44.4248,44.443,79324.0
2021-05-04 12:20:00,48.91,48.95,48.77,48.79,271616.0,44.452,44.4884,44.3248,44.343,271616.0
2021-05-04 12:25:00,48.79,48.79,48.69,48.71,31706.0,44.343,44.343,44.2521,44.2703,31706.0
2021-05-04 12:30:00,48.71,48.74,48.63,48.67,26373.0,44.2703,44.2975,44.1976,44.2339,26373.0
2021-05-04 12:35:00,48.67,48.78,48.67,48.76,29447.0,44.2339,44.3339,44.2339,44.3157,29447.0
2021-05-04 12:40:00,48.77,48.77,48.67,48.72,31392.0,44.3248,44.3248,44.2339,44.2794,31392.0
2021-05-04 12:45:00,48.72,48.73,48.66,48.71,20776.0,44.2794,44.2885,44.2248,44.2703,20776.0
2021-05-04 12:50:00,48.69,48.75,48.67,48.71,41282.0,44.2521,44.3066,44.2339,44.2703,41282.0
2021-05-04 12:55:00,48.7,48.71,48.67,48.69,20817.0,44.2612,44.2703,44.2339,44.2521,20817.0
2021-05-04 13:00:00,48.68,48.77,48.65,48.74,26623.0,44.243,44.3248,44.2157,44.2975,26623.0
2021-05-04 13:05:00,48.74,48.74,48.67,48.68,23347.0,44.2975,44.2975,44.2339,44.243,23347.0
2021-05-04 13:10:00,48.67,48.71,48.65,48.7,14664.0,44.2339,44.2703,44.2157,44.2612,14664.0
2021-05-04 13:15:00,48.71,48.71,48.65,48.71,40276.0,44.2703,44.2703,44.2157,44.2703,40276.0
2021-05-04 13:20:00,48.7,48.77,48.69,48.75,15770.0,44.2612,44.3248,44.2521,44.3066,15770.0
2021-05-04 13:25:00,48.75,48.75,48.68,48.68,86388.0,44.3066,44.3066,44.243,44.243,86388.0
2021-05-04 13:30:00,48.69,48.77,48.69,48.75,56960.0,44.2521,44.3248,44.2521,44.3066,56960.0
2021-05-04 13:35:00,48.74,48.75,48.71,48.73,31783.0,44.2975,44.3066,44.2703,44.2885,31783.0
2021-05-04 13:40:00,48.73,48.74,48.69,48.72,25112.0,44.2885,44.2975,44.2521,44.2794,25112.0
2021-05-04 13:45:00,48.71,48.74,48.67,48.73,61997.0,44.2703,44.2975,44.2339,44.2885,61997.0
2021-05-04 13:50:00,48.73,48.73,48.68,48.71,16546.0,44.2885,44.2885,44.243,44.2703,16546.0
2021-05-04 13:55:00,48.7,48.72,48.67,48.72,41071.0,44.2612,44.2794,44.2339,44.2794,41071.0
2021-05-04 14:00:00,48.72,48.72,48.65,48.7,26210.0,44.2794,44.2794,44.2157,44.2612,26210.0
2021-05-04 14:05:00,48.7,48.71,48.65,48.7,24351.0,44.2612,44.2703,44.2157,44.2612,24351.0
2021-05-04 14:10:00,48.7,48.74,48.69,48.73,48616.0,44.2612,44.2975,44.2521,44.2885,48616.0
2021-05-04 14:15:00,48.73,48.76,48.68,48.69,36729.0,44.2885,44.3157,44.243,44.2521,36729.0
2021-05-04 14:20:00,48.69,48.69,48.6,48.67,33996.0,44.2521,44.2521,44.1703,44.2339,33996.0
2021-05-04 14:25:00,48.67,48.7,48.66,48.7,25262.0,44.2339,44.2612,44.2248,44.2612,25262.0
2021-05-04 14:30:00,48.69,48.72,48.68,48.69,138964.0,44.2521,44.2794,44.243,44.2521,138964.0
2021-05-04 14:35:00,48.69,48.71,48.67,48.69,54594.0,44.2521,44.2703,44.2339,44.2521,54594.0
2021-05-04 14:40:00,48.69,48.71,48.66,48.7,67045.0,44.2521,44.2703,44.2248,44.2612,67045.0
2021-05-04 14:45:00,48.69,48.75,48.69,48.7,39721.0,44.2521,44.3066,44.2521,44.2612,39721.0
2021-05-04 14:50:00,48.7,48.73,48.68,48.69,43918.0,44.2612,44.2885,44.243,44.2521,43918.0
2021-05-04 14:55:00,48.69,48.7,48.61,48.63,55146.0,44.2521,44.2612,44.1794,44.1976,55146.0
2021-05-04 15:00:00,48.63,48.65,48.57,48.59,100472.0,44.1976,44.2157,44.143,44.1612,100472.0
2021-05-04 15:05:00,48.6,48.61,48.55,48.58,22938.0,44.1703,44.1794,44.1249,44.1521,22938.0
2021-05-04 15:10:00,48.59,48.62,48.49,48.51,51259.0,44.1612,44.1885,44.0703,44.0885,51259.0
2021-05-04 15:15:00,48.51,48.52,48.43,48.48,51756.0,44.0885,44.0976,44.0158,44.0612,51756.0
2021-05-04 15:20:00,48.48,48.5,48.45,48.5,28396.0,44.0612,44.0794,44.034,44.0794,28396.0
2021-05-04 15:25:00,48.49,48.52,48.46,48.5,49252.0,44.0703,44.0976,44.0431,44.0794,49252.0
2021-05-04 15:30:00,48.5,48.54,48.47,48.54,218524.0,44.0794,44.1158,44.0521,44.1158,218524.0
2021-05-04 15:35:00,48.55,48.65,48.51,48.54,135129.0,44.1249,44.2157,44.0885,44.1158,135129.0
2021-05-04 15:40:00,48.54,48.55,48.46,48.53,97007.0,44.1158,44.1249,44.0431,44.1067,97007.0
2021-05-04 15:45:00,48.52,48.53,48.43,48.45,111943.0,44.0976,44.1067,44.0158,44.034,111943.0
2021-05-04 15:50:00,48.46,48.53,48.45,48.52,369879.0,44.0431,44.1067,44.034,44.0976,369879.0
2021-05-04 15:55:00,48.52,48.59,48.39,48.4,1015603.0,44.0976,44.1612,43.9794,43.9885,1015603.0
2021-05-05 09:30:00,48.46,48.5,48.21,48.29,65013.0,44.0431,44.0794,43.8158,43.8886,65013.0
2021-05-05 09:35:00,48.26,48.42,48.14,48.35,37590.0,43.8613,44.0067,43.7522,43.9431,37590.0
2021-05-05 09:40:00,48.32,48.49,48.31,48.45,61143.0,43.9158,44.0703,43.9067,44.034,61143.0
2021-05-05 09:45:00,48.45,48.47,48.19,48.2,136626.0,44.034,44.0521,43.7977,43.8068,136626.0
2021-05-05 09:50:00,48.22,48.34,48.22,48.27,54597.0,43.8249,43.934,43.8249,43.8704,54597.0
2021-05-05 09:55:00,48.28,48.33,48.2,48.27,46450.0,43.8795,43.9249,43.8068,43.8704,46450.0
2021-05-05 10:00:00,48.27,48.31,48.13,48.18,56530.0,43.8704,43.9067,43.7431,43.7886,56530.0
2021-05-05 10:05:00,48.16,48.17,48.07,48.13,170567.0,43.7704,43.7795,43.6886,43.7431,170567.0
2021-05-05 10:10:00,48.13,48.28,48.09,48.25,78567.0,43.7431,43.8795,43.7068,43.8522,78567.0
2021-05-05 10:15:00,48.26,48.39,48.22,48.32,45077.0,43.8613,43.9794,43.8249,43.9158,45077.0
2021-05-05 10:20:00,48.32,48.35,48.19,48.2,61011.0,43.9158,43.9431,43.7977,43.8068,61011.0
2021-05-05 10:25:00,48.2,48.26,48.17,48.21,62422.0,43.8068,43.8613,43.7795,43.8158,62422.0
2021-05-05 10:30:00,48.21,48.26,48.15,48.21,32217.0,43.8158,43.8613,43.7613,43.8158,32217.0
2021-05-05 10:35:00,48.21,48.25,48.18,48.22,69454.0,43.8158,43.8522,43.7886,43.8249,69454.0
2021-05-05 10:40:00,48.22,48.37,48.19,48.33,32181.0,43.8249,43.9613,43.7977,43.9249,32181.0
2021-05-05 10:45:00,48.32,48.33,48.28,48.3,100010.0,43.9158,43.9249,43.8795,43.8976,100010.0
2021-05-05 10:50:00,48.31,48.34,48.29,48.33,49103.0,43.9067,43.934,43.8886,43.9249,49103.0
2021-05-05 10:55:00,48.33,48.45,48.3,48.44,141439.0,43.9249,44.034,43.8976,44.0249,141439.0
2021-05-05 11:00:00,48.44,48.49,48.43,48.47,70655.0,44.0249,44.0703,44.0158,44.0521,70655.0
2021-05-05 11:05:00,48.47,48.64,48.45,48.59,72305.0,44.0521,44.2067,44.034,44.1612,72305.0
2021-05-05 11:10:00,48.59,48.65,48.58,48.62,41034.0,44.1612,44.2157,44.1521,44.1885,41034.0
2021-05-05 11:15:00,48.64,48.64,48.59,48.61,20787.0,44.2067,44.2067,44.1612,44.1794,20787.0
2021-05-05 11:20:00,48.61,48.66,48.59,48.64,46671.0,44.1794,44.2248,44.1612,44.2067,46671.0
2021-05-05 11:25:00,48.63,48.67,48.6,48.62,39199.0,44.1976,44.2339,44.1703,44.1885,39199.0
2021-05-05 11:30:00,48.61,48.65,48.58,48.63,15493.0,44.1794,44.2157,44.1521,44.1976,15493.0
2021-05-05 11:35:00,48.64,48.66,48.59,48.59,61147.0,44.2067,44.2248,44.1612,44.1612,61147.0
2021-05-05 11:40:00,48.6,48.69,48.6,48.64,42284.0,44.1703,44.2521,44.1703,44.2067,42284.0
2021-05-05 11:45:00,48.65,48.65,48.59,48.59,47317.0,44.2157,44.2157,44.1612,44.1612,47317.0
2021-05-05 11:50:00,48.6,48.61,48.58,48.61,18078.0,44.1703,44.1794,44.1521,44.1794,18078.0
2021-05-05 11:55:00,48.61,48.64,48.6,48.62,18182.0,44.1794,44.2067,44.1703,44.1885,18182.0
2021-05-05 12:00:00,48.62,48.64,48.58,48.62,48620.0,44.1885,44.2067,44.1521,44.1885,48620.0
2021-05-05 12:05:00,48.62,48.65,48.61,48.63,21491.0,44.1885,44.2157,44.1794,44.1976,21491.0
2021-05-05 12:10:00,48.63,48.63,48.51,48.51,51507.0,44.1976,44.1976,44.0885,44.0885,51507.0
2021-05-05 12:15:00,48.52,48.59,48.51,48.52,28948.0,44.0976,44.1612,44.0885,44.0976,28948.0
2021-05-05 12:20:00,48.52,48.55,48.5,48.51,23131.0,44.0976,44.1249,44.0794,44.0885,23131.0
2021-05-05 12:25:00,48.51,48.55,48.49,48.53,25484.0,44.0885,44.1249,44.0703,44.1067,25484.0
2021-05-05 12:30:00,48.53,48.58,48.51,48.51,43636.0,44.1067,44.1521,44.0885,44.0885,43636.0
2021-05-05 12:35:00,48.51,48.52,48.48,48.5,16202.0,44.0885,44.0976,44.0612,44.0794,16202.0
2021-05-05 12:40:00,48.49,48.51,48.47,48.49,20443.0,44.0703,44.0885,44.0521,44.0703,20443.0
2021-05-05 12:45:00,48.5,48.51,48.42,48.45,37758.0,44.0794,44.0885,44.0067,44.034,37758.0
2021-05-05 12:50:00,48.45,48.45,48.41,48.44,15499.0,44.034,44.034,43.9976,44.0249,15499.0
2021-05-05 12:55:00,48.45,48.5,48.45,48.48,10573.0,44.034,44.0794,44.034,44.0612,10573.0
2021-05-05 13:00:00,48.48,48.49,48.43,48.44,29821.0,44.0612,44.0703,44.0158,44.0249,29821.0
2021-05-05 13:05:00,48.44,48.49,48.44,48.48,33564.0,44.0249,44.0703,44.0249,44.0612,33564.0
2021-05-05 13:10:00,48.49,48.5,48.47,48.48,19860.0,44.0703,44.0794,44.0521,44.0612,19860.0
2021-05-05 13:15:00,48.47,48.49,48.46,48.47,17337.0,44.0521,44.0703,44.0431,44.0521,17337.0
2021-05-05 13:20:00,48.48,48.54,48.47,48.5,30921.0,44.0612,44.1158,44.0521,44.0794,30921.0
2021-05-05 13:25:00,48.51,48.52,48.49,48.51,13310.0,44.0885,44.0976,44.0703,44.0885,13310.0
2021-05-05 13:30:00,48.5,48.55,48.43,48.45,87721.0,44.0794,44.1249,44.0158,44.034,87721.0
2021-05-05 13:35:00,48.45,48.46,48.44,48.45,157044.0,44.034,44.0431,44.0249,44.034,157044.0
2021-05-05 13:40:00,48.45,48.45,48.44,48.45,64744.0,44.034,44.034,44.0249,44.034,64744.0
2021-05-05 13:45:00,48.45,48.54,48.44,48.53,77542.0,44.034,44.1158,44.0249,44.1067,77542.0
2021-05-05 13:50:00,48.53,48.65,48.49,48.5,161347.0,44.1067,44.2157,44.0703,44.0794,161347.0
2021-05-05 13:55:00,48.5,48.5,48.44,48.45,162394.0,44.0794,44.0794,44.0249,44.034,162394.0
2021-05-05 14:00:00,48.45,48.66,48.4,48.66,2372820.0,44.034,44.2248,43.9885,44.2248,2372820.0
2021-05-05 14:05:00,48.66,48.77,48.66,48.74,58407.0,44.2248,44.3248,44.2248,44.2975,58407.0
2021-05-05 14:10:00,48.75,48.85,48.75,48.84,64276.0,44.3066,44.3975,44.3066,44.3884,64276.0
2021-05-05 14:15:00,48.84,48.87,48.81,48.87,92419.0,44.3884,44.4157,44.3612,44.4157,92419.0
2021-05-05 14:20:00,48.87,48.99,48.86,48.97,102086.0,44.4157,44.5248,44.4066,44.5066,102086.0
2021-05-05 14:25:00,48.97,49.01,48.96,48.98,52082.0,44.5066,44.5429,44.4975,44.5157,52082.0
2021-05-05 14:30:00,48.98,49.05,48.96,49.05,39597.0,44.5157,44.5793,44.4975,44.5793,39597.0
2021-05-05 14:35:00,49.04,49.08,49.0,49.01,24857.0,44.5702,44.6065,44.5338,44.5429,24857.0
2021-05-05 14:40:00,49.01,49.02,48.93,48.96,26087.0,44.5429,44.552,44.4702,44.4975,26087.0
2021-05-05 14:45:00,48.95,49.03,48.95,49.01,73867.0,44.4884,44.5611,44.4884,44.5429,73867.0
2021-05-05 14:50:00,49.02,49.02,48.93,48.95,29692.0,44.552,44.552,44.4702,44.4884,29692.0
2021-05-05 14:55:00,48.95,49.03,48.94,49.03,24218.0,44.4884,44.5611,44.4793,44.5611,24218.0
2021-05-05 15:00:00,49.04,49.05,48.87,48.98,49017.0,44.5702,44.5793,44.4157,44.5157,49017.0
2021-05-05 15:05:00,48.98,49.06,48.95,48.96,21648.0,44.5157,44.5884,44.4884,44.4975,21648.0
2021-05-05 15:10:00,48.97,49.0,48.93,48.96,32025.0,44.5066,44.5338,44.4702,44.4975,32025.0
2021-05-05 15:15:00,48.95,48.95,48.9,48.91,33646.0,44.4884,44.4884,44.443,44.452,33646.0
2021-05-05 15:20:00,48.91,48.92,48.81,48.84,41457.0,44.452,44.4611,44.3612,44.3884,41457.0
2021-05-05 15:25:00,48.84,48.92,48.8,48.91,55349.0,44.3884,44.4611,44.3521,44.452,55349.0
2021-05-05 15:30:00,48.9,48.91,48.84,48.89,81676.0,44.443,44.452,44.3884,44.4339,81676.0
2021-05-05 15:35:00,48.89,48.91,48.83,48.84,69095.0,44.4339,44.452,44.3793,44.3884,69095.0
2021-05-05 15:40:00,48.84,48.86,48.81,48.82,73968.0,44.3884,44.4066,44.3612,44.3702,73968.0
2021-05-05 15:45:00,48.81,48.82,48.73,48.73,186546.0,44.3612,44.3702,44.2885,44.2885,186546.0
2021-05-05 15:50:00,48.73,48.83,48.73,48.81,248190.0,44.2885,44.3793,44.2885,44.3612,248190.0
2021-05-05 15:55:00,48.82,48.87,48.78,48.86,485303.0,44.3702,44.4157,44.3339,44.4066,485303.0
2021-05-06 09:30:00,49.0,49.13,48.83,48.83,75945.0,44.5338,44.652,44.3793,44.3793,75945.0
2021-05-06 09:35:00,48.8,49.31,48.8,49.23,58166.0,44.3521,44.8156,44.3521,44.7429,58166.0
2021-05-06 09:40:00,49.23,49.24,49.05,49.17,44203.0,44.7429,44.752,44.5793,44.6883,44203.0
2021-05-06 09:45:00,49.16,49.24,49.08,49.09,50188.0,44.6793,44.752,44.6065,44.6156,50188.0
2021-05-06 09:50:00,49.08,49.13,49.0,49.13,33627.0,44.6065,44.652,44.5338,44.652,33627.0
2021-05-06 09:55:00,49.11,49.11,48.99,49.01,27751.0,44.6338,44.6338,44.5248,44.5429,27751.0
2021-05-06 10:00:00,49.0,49.02,48.91,48.95,94947.0,44.5338,44.552,44.452,44.4884,94947.0
2021-05-06 10:05:00,48.91,48.98,48.85,48.9,35425.0,44.452,44.5157,44.3975,44.443,35425.0
2021-05-06 10:10:00,48.9,48.91,48.77,48.86,32056.0,44.443,44.452,44.3248,44.4066,32056.0
2021-05-06 10:15:00,48.85,48.85,48.72,48.75,31509.0,44.3975,44.3975,44.2794,44.3066,31509.0
2021-05-06 10:20:00,48.75,48.81,48.73,48.79,15568.0,44.3066,44.3612,44.2885,44.343,15568.0
2021-05-06 10:25:00,48.78,48.82,48.74,48.77,33646.0,44.3339,44.3702,44.2975,44.3248,33646.0
2021-05-06 10:30:00,48.77,48.82,48.67,48.8,38075.0,44.3248,44.3702,44.2339,44.3521,38075.0
2021-05-06 10:35:00,48.82,48.9,48.81,48.86,27851.0,44.3702,44.443,44.3612,44.4066,27851.0
2021-05-06 10:40:00,48.85,48.92,48.85,48.89,30413.0,44.3975,44.4611,44.3975,44.4339,30413.0
2021-05-06 10:45:00,48.9,48.97,48.86,48.86,16060.0,44.443,44.5066,44.4066,44.4066,16060.0
2021-05-06 10:50:00,48.86,48.91,48.84,48.84,19724.0,44.4066,44.452,44.3884,44.3884,19724.0
2021-05-06 10:55:00,48.85,48.92,48.83,48.92,26587.0,44.3975,44.4611,44.3793,44.4611,26587.0
2021-05-06 11:00:00,48.95,48.98,48.87,48.93,23362.0,44.4884,44.5157,44.4157,44.4702,23362.0
2021-05-06 11:05:00,48.93,48.93,48.84,48.89,21897.0,44.4702,44.4702,44.3884,44.4339,21897.0
2021-05-06 11:10:00,48.88,48.99,48.85,48.98,32980.0,44.4248,44.5248,44.3975,44.5157,32980.0
2021-05-06 11:15:00,48.98,49.1,48.96,49.09,54328.0,44.5157,44.6247,44.4975,44.6156,54328.0
2021-05-06 11:20:00,49.09,49.21,49.08,49.18,22473.0,44.6156,44.7247,44.6065,44.6974,22473.0
2021-05-06 11:25:00,49.19,49.24,49.18,49.22,29079.0,44.7065,44.752,44.6974,44.7338,29079.0
2021-05-06 11:30:00,49.24,49.3,49.2,49.3,44150.0,44.752,44.8065,44.7156,44.8065,44150.0
2021-05-06 11:35:00,49.3,49.34,49.29,49.31,20541.0,44.8065,44.8429,44.7974,44.8156,20541.0
2021-05-06 11:40:00,49.31,49.38,49.29,49.38,30474.0,44.8156,44.8792,44.7974,44.8792,30474.0
2021-05-06 11:45:00,49.38,49.4,49.32,49.34,20545.0,44.8792,44.8974,44.8247,44.8429,20545.0
2021-05-06 11:50:00,49.34,49.39,49.34,49.35,24995.0,44.8429,44.8883,44.8429,44.8519,24995.0
2021-05-06 11:55:00,49.34,49.39,49.33,49.38,23988.0,44.8429,44.8883,44.8338,44.8792,23988.0
2021-05-06 12:00:00,49.38,49.41,49.34,49.37,20075.0,44.8792,44.9065,44.8429,44.8701,20075.0
2021-05-06 12:05:00,49.37,49.38,49.32,49.35,26432.0,44.8701,44.8792,44.8247,44.8519,26432.0
2021-05-06 12:10:00,49.36,49.38,49.33,49.35,12150.0,44.861,44.8792,44.8338,44.8519,12150.0
2021-05-06 12:15:00,49.36,49.47,49.36,49.47,13371.0,44.861,44.961,44.861,44.961,13371.0
2021-05-06 12:20:00,49.46,49.5,49.39,49.4,23583.0,44.9519,44.9883,44.8883,44.8974,23583.0
2021-05-06 12:25:00,49.39,49.47,49.37,49.47,17135.0,44.8883,44.961,44.8701,44.961,17135.0
2021-05-06 12:30:00,49.47,49.47,49.33,49.34,24231.0,44.961,44.961,44.8338,44.8429,24231.0
2021-05-06 12:35:00,49.35,49.35,49.22,49.23,31002.0,44.8519,44.8519,44.7338,44.7429,31002.0
2021-05-06 12:40:00,49.23,49.27,49.21,49.25,12145.0,44.7429,44.7792,44.7247,44.7611,12145.0
2021-05-06 12:45:00,49.24,49.25,49.16,49.17,13474.0,44.752,44.7611,44.6793,44.6883,13474.0
2021-05-06 12:50:00,49.18,49.2,49.14,49.16,10048.0,44.6974,44.7156,44.6611,44.6793,10048.0
2021-05-06 12:55:00,49.16,49.18,49.11,49.14,11760.0,44.6793,44.6974,44.6338,44.6611,11760.0
2021-05-06 13:00:00,49.14,49.18,49.13,49.16,7912.0,44.6611,44.6974,44.652,44.6793,7912.0
2021-05-06 13:05:00,49.16,49.22,49.14,49.22,11042.0,44.6793,44.7338,44.6611,44.7338,11042.0
2021-05-06 13:10:00,49.22,49.28,49.19,49.25,19436.0,44.7338,44.7883,44.7065,44.7611,19436.0
2021-05-06 13:15:00,49.25,49.27,49.21,49.25,13432.0,44.7611,44.7792,44.7247,44.7611,13432.0
2021-05-06 13:20:00,49.25,49.28,49.23,49.25,15473.0,44.7611,44.7883,44.7429,44.7611,15473.0
2021-05-06 13:25:00,49.24,49.31,49.23,49.26,13970.0,44.752,44.8156,44.7429,44.7701,13970.0
2021-05-06 13:30:00,49.26,49.31,49.22,49.26,19671.0,44.7701,44.8156,44.7338,44.7701,19671.0
2021-05-06 13:35:00,49.26,49.31,49.23,49.3,33612.0,44.7701,44.8156,44.7429,44.8065,33612.0
2021-05-06 13:40:00,49.3,49.37,49.29,49.37,23944.0,44.8065,44.8701,44.7974,44.8701,23944.0
2021-05-06 13:45:00,49.37,49.42,49.3,49.35,46028.0,44.8701,44.9156,44.8065,44.8519,46028.0
2021-05-06 13:50:00,49.36,49.37,49.3,49.32,21919.0,44.861,44.8701,44.8065,44.8247,21919.0
2021-05-06 13:55:00,49.32,49.39,49.31,49.34,24607.0,44.8247,44.8883,44.8156,44.8429,24607.0
2021-05-06 14:00:00,49.34,49.34,49.25,49.3,19592.0,44.8429,44.8429,44.7611,44.8065,19592.0
2021-05-06 14:05:00,49.3,49.35,49.29,49.34,94977.0,44.8065,44.8519,44.7974,44.8429,94977.0
2021-05-06 14:10:00,49.34,49.42,49.28,49.39,74861.0,44.8429,44.9156,44.7883,44.8883,74861.0
2021-05-06 14:15:00,49.38,49.42,49.32,49.36,19718.0,44.8792,44.9156,44.8247,44.861,19718.0
2021-05-06 14:20:00,49.36,49.37,49.33,49.36,27980.0,44.861,44.8701,44.8338,44.861,27980.0
2021-05-06 14:25:00,49.36,49.38,49.3,49.34,57469.0,44.861,44.8792,44.8065,44.8429,57469.0
2021-05-06 14:30:00,49.34,49.36,49.31,49.34,83973.0,44.8429,44.861,44.8156,44.8429,83973.0
2021-05-06 14:35:00,49.34,49.35,49.26,49.28,25772.0,44.8429,44.8519,44.7701,44.7883,25772.0
2021-05-06 14:40:00,49.28,49.29,49.24,49.26,35345.0,44.7883,44.7974,44.752,44.7701,35345.0
2021-05-06 14:45:00,49.26,49.38,49.25,49.35,24670.0,44.7701,44.8792,44.7611,44.8519,24670.0
2021-05-06 14:50:00,49.36,49.41,49.35,49.41,24110.0,44.861,44.9065,44.8519,44.9065,24110.0
2021-05-06 14:55:00,49.42,49.45,49.4,49.45,15660.0,44.9156,44.9428,44.8974,44.9428,15660.0
2021-05-06 15:00:00,49.45,49.51,49.43,49.51,48513.0,44.9428,44.9974,44.9246,44.9974,48513.0
2021-05-06 15:05:00,49.51,49.52,49.47,49.51,34568.0,44.9974,45.0064,44.961,44.9974,34568.0
2021-05-06 15:10:00,49.52,49.59,49.51,49.55,47558.0,45.0064,45.0701,44.9974,45.0337,47558.0
2021-05-06 15:15:00,49.55,49.56,49.46,49.51,32759.0,45.0337,45.0428,44.9519,44.9974,32759.0
2021-05-06 15:20:00,49.51,49.59,49.51,49.58,60107.0,44.9974,45.0701,44.9974,45.061,60107.0
2021-05-06 15:25:00,49.58,49.72,49.57,49.64,88175.0,45.061,45.1882,45.0519,45.1155,88175.0
2021-05-06 15:30:00,49.63,49.71,49.61,49.71,73168.0,45.1064,45.1791,45.0882,45.1791,73168.0
2021-05-06 15:35:00,49.71,49.84,49.7,49.84,140140.0,45.1791,45.2973,45.17,45.2973,140140.0
2021-05-06 15:40:00,49.84,49.97,49.84,49.96,142539.0,45.2973,45.4154,45.2973,45.4063,142539.0
2021-05-06 15:45:00,49.96,50.13,49.96,50.12,240401.0,45.4063,45.5608,45.4063,45.5518,240401.0
2021-05-06 15:50:00,50.11,50.23,50.06,50.15,222029.0,45.5427,45.6517,45.4972,45.579,222029.0
2021-05-06 15:55:00,50.15,50.21,50.06,50.15,389106.0,45.579,45.6336,45.4972,45.579,389106.0
2021-05-07 09:30:00,50.17,50.55,49.69,50.45,111552.0,45.5972,45.9426,45.161,45.8517,111552.0
2021-05-07 09:35:00,50.49,50.86,50.38,50.86,117763.0,45.888,46.2243,45.7881,46.2243,117763.0
2021-05-07 09:40:00,50.86,51.1,50.78,51.06,150279.0,46.2243,46.4424,46.1516,46.4061,150279.0
2021-05-07 09:45:00,51.07,51.23,51.02,51.1,75984.0,46.4152,46.5606,46.3697,46.4424,75984.0
2021-05-07 09:50:00,51.1,51.31,51.01,51.27,278051.0,46.4424,46.6333,46.3606,46.5969,278051.0
2021-05-07 09:55:00,51.29,51.48,51.24,51.34,107234.0,46.6151,46.7878,46.5697,46.6606,107234.0
2021-05-07 10:00:00,51.33,51.5,51.23,51.27,46114.0,46.6515,46.806,46.5606,46.5969,46114.0
2021-05-07 10:05:00,51.26,51.29,51.03,51.04,77916.0,46.5879,46.6151,46.3788,46.3879,77916.0
2021-05-07 10:10:00,51.03,51.18,50.98,51.08,210120.0,46.3788,46.5151,46.3334,46.4243,210120.0
2021-05-07 10:15:00,51.08,51.14,51.01,51.05,97571.0,46.4243,46.4788,46.3606,46.397,97571.0
2021-05-07 10:20:00,51.05,51.06,50.94,50.98,33433.0,46.397,46.4061,46.297,46.3334,33433.0
2021-05-07 10:25:00,50.98,51.05,50.95,51.0,84564.0,46.3334,46.397,46.3061,46.3515,84564.0
2021-05-07 10:30:00,51.0,51.26,51.0,51.23,42479.0,46.3515,46.5879,46.3515,46.5606,42479.0
2021-05-07 10:35:00,51.22,51.24,51.12,51.23,70577.0,46.5515,46.5697,46.4606,46.5606,70577.0
2021-05-07 10:40:00,51.23,51.25,51.08,51.16,38561.0,46.5606,46.5788,46.4243,46.497,38561.0
2021-05-07 10:45:00,51.16,51.17,51.1,51.15,32631.0,46.497,46.5061,46.4424,46.4879,32631.0
2021-05-07 10:50:00,51.15,51.25,51.11,51.23,48560.0,46.4879,46.5788,46.4515,46.5606,48560.0
2021-05-07 10:55:00,51.25,51.25,51.05,51.09,25561.0,46.5788,46.5788,46.397,46.4333,25561.0
2021-05-07 11:00:00,51.13,51.13,50.88,50.9,45952.0,46.4697,46.4697,46.2425,46.2607,45952.0
2021-05-07 11:05:00,50.89,50.95,50.81,50.81,69365.0,46.2516,46.3061,46.1789,46.1789,69365.0
2021-05-07 11:10:00,50.81,50.81,50.71,50.76,58882.0,46.1789,46.1789,46.088,46.1334,58882.0
2021-05-07 11:15:00,50.76,50.76,50.4,50.56,158319.0,46.1334,46.1334,45.8062,45.9517,158319.0
2021-05-07 11:20:00,50.55,50.6,50.49,50.5,47230.0,45.9426,45.988,45.888,45.8971,47230.0
2021-05-07 11:25:00,50.52,50.58,50.51,50.53,33487.0,45.9153,45.9698,45.9062,45.9244,33487.0
2021-05-07 11:30:00,50.53,50.58,50.52,50.58,20537.0,45.9244,45.9698,45.9153,45.9698,20537.0
2021-05-07 11:35:00,50.56,50.59,50.52,50.56,20671.0,45.9517,45.9789,45.9153,45.9517,20671.0
2021-05-07 11:40:00,50.57,50.58,50.49,50.52,28905.0,45.9607,45.9698,45.888,45.9153,28905.0
2021-05-07 11:45:00,50.52,50.53,50.44,50.53,24321.0,45.9153,45.9244,45.8426,45.9244,24321.0
2021-05-07 11:50:00,50.56,50.72,50.54,50.69,42737.0,45.9517,46.0971,45.9335,46.0698,42737.0
2021-05-07 11:55:00,50.69,50.72,50.66,50.72,20424.0,46.0698,46.0971,46.0425,46.0971,20424.0
2021-05-07 12:00:00,50.71,50.82,50.69,50.73,37989.0,46.088,46.188,46.0698,46.1062,37989.0
2021-05-07 12:05:00,50.76,50.81,50.71,50.79,29260.0,46.1334,46.1789,46.088,46.1607,29260.0
2021-05-07 12:10:00,50.79,50.81,50.74,50.76,24035.0,46.1607,46.1789,46.1152,46.1334,24035.0
2021-05-07 12:15:00,50.76,50.8,50.73,50.73,33993.0,46.1334,46.1698,46.1062,46.1062,33993.0
2021-05-07 12:20:00,50.73,50.77,50.7,50.76,26523.0,46.1062,46.1425,46.0789,46.1334,26523.0
2021-05-07 12:25:00,50.76,50.79,50.73,50.79,19298.0,46.1334,46.1607,46.1062,46.1607,19298.0
2021-05-07 12:30:00,50.78,50.81,50.73,50.78,27944.0,46.1516,46.1789,46.1062,46.1516,27944.0
2021-05-07 12:35:00,50.79,50.82,50.78,50.82,27563.0,46.1607,46.188,46.1516,46.188,27563.0
2021-05-07 12:40:00,50.82,50.86,50.78,50.85,33545.0,46.188,46.2243,46.1516,46.2152,33545.0
2021-05-07 12:45:00,50.85,50.85,50.72,50.73,14635.0,46.2152,46.2152,46.0971,46.1062,14635.0
2021-05-07 12:50:00,50.73,50.73,50.61,50.65,33170.0,46.1062,46.1062,45.9971,46.0335,33170.0
2021-05-07 12:55:00,50.65,50.68,50.62,50.66,29691.0,46.0335,46.0607,46.0062,46.0425,29691.0
2021-05-07 13:00:00,50.68,50.72,50.65,50.71,35611.0,46.0607,46.0971,46.0335,46.088,35611.0
2021-05-07 13:05:00,50.7,50.72,50.68,50.69,39476.0,46.0789,46.0971,46.0607,46.0698,39476.0
2021-05-07 13:10:00,50.69,50.7,50.66,50.66,15019.0,46.0698,46.0789,46.0425,46.0425,15019.0
2021-05-07 13:15:00,50.66,50.76,50.66,50.72,53644.0,46.0425,46.1334,46.0425,46.0971,53644.0
2021-05-07 13:20:00,50.72,50.75,50.68,50.74,60953.0,46.0971,46.1243,46.0607,46.1152,60953.0
2021-05-07 13:25:00,50.73,50.83,50.7,50.83,59558.0,46.1062,46.197,46.0789,46.197,59558.0
2021-05-07 13:30:00,50.83,50.94,50.81,50.9,30619.0,46.197,46.297,46.1789,46.2607,30619.0
2021-05-07 13:35:00,50.91,50.99,50.86,50.98,34072.0,46.2698,46.3425,46.2243,46.3334,34072.0
2021-05-07 13:40:00,50.98,50.99,50.83,50.84,17819.0,46.3334,46.3425,46.197,46.2061,17819.0
2021-05-07 13:45:00,50.84,50.89,50.83,50.87,15911.0,46.2061,46.2516,46.197,46.2334,15911.0
2021-05-07 13:50:00,50.87,50.88,50.84,50.88,16282.0,46.2334,46.2425,46.2061,46.2425,16282.0
2021-05-07 13:55:00,50.88,50.91,50.85,50.9,13190.0,46.2425,46.2698,46.2152,46.2607,13190.0
2021-05-07 14:00:00,50.92,50.93,50.82,50.9,25764.0,46.2788,46.2879,46.188,46.2607,25764.0
2021-05-07 14:05:00,50.91,50.96,50.9,50.96,9498.0,46.2698,46.3152,46.2607,46.3152,9498.0
2021-05-07 14:10:00,50.96,51.0,50.95,50.97,9343.0,46.3152,46.3515,46.3061,46.3243,9343.0
2021-05-07 14:15:00,50.98,51.02,50.97,51.02,19980.0,46.3334,46.3697,46.3243,46.3697,19980.0
2021-05-07 14:20:00,51.02,51.06,50.97,51.05,13590.0,46.3697,46.4061,46.3243,46.397,13590.0
2021-05-07 14:25:00,51.04,51.1,51.04,51.07,17079.0,46.3879,46.4424,46.3879,46.4152,17079.0
2021-05-07 14:30:00,51.07,51.11,51.05,51.09,14546.0,46.4152,46.4515,46.397,46.4333,14546.0
2021-05-07 14:35:00,51.09,51.13,51.04,51.1,17782.0,46.4333,46.4697,46.3879,46.4424,17782.0
2021-05-07 14:40:00,51.1,51.11,50.99,51.03,20275.0,46.4424,46.4515,46.3425,46.3788,20275.0
2021-05-07 14:45:00,51.03,51.04,50.97,50.97,13198.0,46.3788,46.3879,46.3243,46.3243,13198.0
2021-05-07 14:50:00,50.97,50.99,50.93,50.97,19457.0,46.3243,46.3425,46.2879,46.3243,19457.0
2021-05-07 14:55:00,50.97,51.02,50.96,51.02,17394.0,46.3243,46.3697,46.3152,46.3697,17394.0
2021-05-07 15:00:00,51.02,51.03,50.95,51.03,18293.0,46.3697,46.3788,46.3061,46.3788,18293.0
2021-05-07 15:05:00,51.05,51.09,51.03,51.03,17499.0,46.397,46.4333,46.3788,46.3788,17499.0
2021-05-07 15:10:00,51.03,51.04,51.0,51.03,15804.0,46.3788,46.3879,46.3515,46.3788,15804.0
2021-05-07 15:15:00,51.03,51.08,51.02,51.05,23772.0,46.3788,46.4243,46.3697,46.397,23772.0
2021-05-07 15:20:00,51.06,51.11,51.05,51.07,31766.0,46.4061,46.4515,46.397,46.4152,31766.0
2021-05-07 15:25:00,51.07,51.15,51.04,51.15,35828.0,46.4152,46.4879,46.3879,46.4879,35828.0
2021-05-07 15:30:00,51.15,51.2,51.14,51.16,50238.0,46.4879,46.5333,46.4788,46.497,50238.0
2021-05-07 15:35:00,51.16,51.19,51.1,51.14,79511.0,46.497,46.5242,46.4424,46.4788,79511.0
2021-05-07 15:40:00,51.14,51.19,51.13,51.16,65091.0,46.4788,46.5242,46.4697,46.497,65091.0
2021-05-07 15:45:00,51.16,51.21,51.08,51.12,86167.0,46.497,46.5424,46.4243,46.4606,86167.0
2021-05-07 15:50:00,51.13,51.18,51.11,51.14,113547.0,46.4697,46.5151,46.4515,46.4788,113547.0
2021-05-07 15:55:00,51.14,51.22,51.11,51.19,289853.0,46.4788,46.5515,46.4515,46.5242,289853.0
2021-05-10 09:30:00,51.32,52.27,51.3,52.16,240616.0,46.6424,47.5058,46.6242,47.4058,240616.0
2021-05-10 09:35:00,52.15,52.31,52.04,52.29,152040.0,47.3967,47.5421,47.2968,47.524,152040.0
2021-05-10 09:40:00,52.27,52.45,52.24,52.34,55401.0,47.5058,47.6694,47.4785,47.5694,55401.0
2021-05-10 09:45:00,52.37,52.37,52.11,52.11,115417.0,47.5967,47.5967,47.3604,47.3604,115417.0
2021-05-10 09:50:00,52.1,52.3,52.0,52.24,77852.0,47.3513,47.5331,47.2604,47.4785,77852.0
2021-05-10 09:55:00,52.25,52.25,52.14,52.21,46109.0,47.4876,47.4876,47.3876,47.4513,46109.0
2021-05-10 10:00:00,52.22,52.27,52.12,52.15,61941.0,47.4604,47.5058,47.3695,47.3967,61941.0
2021-05-10 10:05:00,52.14,52.16,51.98,51.98,50835.0,47.3876,47.4058,47.2422,47.2422,50835.0
2021-05-10 10:10:00,51.99,52.09,51.99,52.06,36187.0,47.2513,47.3422,47.2513,47.3149,36187.0
2021-05-10 10:15:00,52.05,52.08,51.89,51.92,59601.0,47.3058,47.3331,47.1604,47.1877,59601.0
2021-05-10 10:20:00,51.91,51.99,51.85,51.86,26941.0,47.1786,47.2513,47.1241,47.1332,26941.0
2021-05-10 10:25:00,51.87,51.89,51.72,51.73,28277.0,47.1423,47.1604,47.0059,47.015,28277.0
2021-05-10 10:30:00,51.72,51.75,51.5,51.55,69816.0,47.0059,47.0332,46.806,46.8514,69816.0
2021-05-10 10:35:00,51.54,51.56,51.49,51.52,23950.0,46.8423,46.8605,46.7969,46.8242,23950.0
2021-05-10 10:40:00,51.52,51.55,51.44,51.44,23564.0,46.8242,46.8514,46.7514,46.7514,23564.0
2021-05-10 10:45:00,51.43,51.56,51.41,51.56,67033.0,46.7424,46.8605,46.7242,46.8605,67033.0
2021-05-10 10:50:00,51.57,51.75,51.56,51.73,29361.0,46.8696,47.0332,46.8605,47.015,29361.0
2021-05-10 10:55:00,51.73,51.81,51.71,51.79,25004.0,47.015,47.0877,46.9968,47.0695,25004.0
2021-05-10 11:00:00,51.79,51.92,51.76,51.9,27312.0,47.0695,47.1877,47.0423,47.1695,27312.0
2021-05-10 11:05:00,51.9,52.03,51.9,52.01,36661.0,47.1695,47.2877,47.1695,47.2695,36661.0
2021-05-10 11:10:00,52.02,52.05,51.99,52.0,16648.0,47.2786,47.3058,47.2513,47.2604,16648.0
2021-05-10 11:15:00,52.0,52.13,51.96,52.1,31393.0,47.2604,47.3786,47.224,47.3513,31393.0
2021-05-10 11:20:00,52.1,52.14,51.94,52.05,34467.0,47.3513,47.3876,47.2059,47.3058,34467.0
2021-05-10 11:25:00,52.04,52.16,52.02,52.12,21574.0,47.2968,47.4058,47.2786,47.3695,21574.0
2021-05-10 11:30:00,52.14,52.23,52.13,52.23,13360.0,47.3876,47.4694,47.3786,47.4694,13360.0
2021-05-10 11:35:00,52.22,52.26,52.19,52.23,29284.0,47.4604,47.4967,47.4331,47.4694,29284.0
2021-05-10 11:40:00,52.23,52.27,52.14,52.21,39121.0,47.4694,47.5058,47.3876,47.4513,39121.0
2021-05-10 11:45:00,52.21,52.25,52.16,52.25,17864.0,47.4513,47.4876,47.4058,47.4876,17864.0
2021-05-10 11:50:00,52.26,52.28,52.22,52.26,17974.0,47.4967,47.5149,47.4604,47.4967,17974.0
2021-05-10 11:55:00,52.28,52.3,52.21,52.27,73917.0,47.5149,47.5331,47.4513,47.5058,73917.0
2021-05-10 12:00:00,52.27,52.31,52.26,52.28,25913.0,47.5058,47.5421,47.4967,47.5149,25913.0
2021-05-10 12:05:00,52.28,52.32,52.25,52.32,14284.0,47.5149,47.5512,47.4876,47.5512,14284.0
2021-05-10 12:10:00,52.32,52.32,52.26,52.3,60097.0,47.5512,47.5512,47.4967,47.5331,60097.0
2021-05-10 12:15:00,52.3,52.31,52.17,52.21,36395.0,47.5331,47.5421,47.4149,47.4513,36395.0
2021-05-10 12:20:00,52.21,52.28,52.19,52.23,30767.0,47.4513,47.5149,47.4331,47.4694,30767.0
2021-05-10 12:25:00,52.23,52.23,52.18,52.2,36437.0,47.4694,47.4694,47.424,47.4422,36437.0
2021-05-10 12:30:00,52.2,52.24,52.19,52.23,11926.0,47.4422,47.4785,47.4331,47.4694,11926.0
2021-05-10 12:35:00,52.23,52.27,52.23,52.26,27222.0,47.4694,47.5058,47.4694,47.4967,27222.0
2021-05-10 12:40:00,52.26,52.28,52.22,52.26,26526.0,47.4967,47.5149,47.4604,47.4967,26526.0
2021-05-10 12:45:00,52.25,52.27,52.24,52.27,17884.0,47.4876,47.5058,47.4785,47.5058,17884.0
2021-05-10 12:50:00,52.27,52.27,52.14,52.16,67030.0,47.5058,47.5058,47.3876,47.4058,67030.0
2021-05-10 12:55:00,52.16,52.2,52.16,52.19,25774.0,47.4058,47.4422,47.4058,47.4331,25774.0
2021-05-10 13:00:00,52.2,52.24,52.19,52.23,19739.0,47.4422,47.4785,47.4331,47.4694,19739.0
2021-05-10 13:05:00,52.23,52.23,52.14,52.2,18023.0,47.4694,47.4694,47.3876,47.4422,18023.0
2021-05-10 13:10:00,52.21,52.26,52.2,52.23,15620.0,47.4513,47.4967,47.4422,47.4694,15620.0
2021-05-10 13:15:00,52.23,52.26,52.2,52.26,26882.0,47.4694,47.4967,47.4422,47.4967,26882.0
2021-05-10 13:20:00,52.26,52.45,52.25,52.44,88814.0,47.4967,47.6694,47.4876,47.6603,88814.0
2021-05-10 13:25:00,52.43,52.44,52.37,52.39,28599.0,47.6512,47.6603,47.5967,47.6149,28599.0
2021-05-10 13:30:00,52.39,52.4,52.37,52.39,18150.0,47.6149,47.6239,47.5967,47.6149,18150.0
2021-05-10 13:35:00,52.39,52.39,52.25,52.29,33140.0,47.6149,47.6149,47.4876,47.524,33140.0
2021-05-10 13:40:00,52.3,52.3,52.24,52.3,22804.0,47.5331,47.5331,47.4785,47.5331,22804.0
2021-05-10 13:45:00,52.29,52.45,52.28,52.44,26777.0,47.524,47.6694,47.5149,47.6603,26777.0
2021-05-10 13:50:00,52.45,52.47,52.41,52.44,37456.0,47.6694,47.6876,47.633,47.6603,37456.0
2021-05-10 13:55:00,52.44,52.57,52.4,52.57,77631.0,47.6603,47.7784,47.6239,47.7784,77631.0
2021-05-10 14:00:00,52.57,52.68,52.55,52.63,56949.0,47.7784,47.8784,47.7603,47.833,56949.0
2021-05-10 14:05:00,52.62,52.62,52.48,52.53,20308.0,47.8239,47.8239,47.6967,47.7421,20308.0
2021-05-10 14:10:00,52.53,52.7,52.53,52.67,36791.0,47.7421,47.8966,47.7421,47.8693,36791.0
2021-05-10 14:15:00,52.66,52.66,52.51,52.55,65922.0,47.8602,47.8602,47.7239,47.7603,65922.0
2021-05-10 14:20:00,52.55,52.63,52.41,52.62,78723.0,47.7603,47.833,47.633,47.8239,78723.0
2021-05-10 14:25:00,52.63,52.64,52.49,52.55,42763.0,47.833,47.8421,47.7057,47.7603,42763.0
2021-05-10 14:30:00,52.53,52.57,52.48,52.55,62214.0,47.7421,47.7784,47.6967,47.7603,62214.0
2021-05-10 14:35:00,52.55,52.56,52.35,52.46,105995.0,47.7603,47.7694,47.5785,47.6785,105995.0
2021-05-10 14:40:00,52.45,52.48,52.37,52.4,61108.0,47.6694,47.6967,47.5967,47.6239,61108.0
2021-05-10 14:45:00,52.4,52.52,52.38,52.47,41154.0,47.6239,47.733,47.6058,47.6876,41154.0
2021-05-10 14:50:00,52.45,52.5,52.41,52.5,35474.0,47.6694,47.7148,47.633,47.7148,35474.0
2021-05-10 14:55:00,52.5,52.53,52.47,52.53,37941.0,47.7148,47.7421,47.6876,47.7421,37941.0
2021-05-10 15:00:00,52.51,52.58,52.48,52.58,83973.0,47.7239,47.7875,47.6967,47.7875,83973.0
2021-05-10 15:05:00,52.57,52.65,52.5,52.55,223453.0,47.7784,47.8512,47.7148,47.7603,223453.0
2021-05-10 15:10:00,52.55,52.56,52.36,52.36,66982.0,47.7603,47.7694,47.5876,47.5876,66982.0
2021-05-10 15:15:00,52.36,52.36,52.21,52.24,51577.0,47.5876,47.5876,47.4513,47.4785,51577.0
2021-05-10 15:20:00,52.23,52.63,52.15,52.35,187934.0,47.4694,47.833,47.3967,47.5785,187934.0
2021-05-10 15:25:00,52.35,52.38,52.29,52.34,61602.0,47.5785,47.6058,47.524,47.5694,61602.0
2021-05-10 15:30:00,52.35,52.37,52.28,52.36,47091.0,47.5785,47.5967,47.5149,47.5876,47091.0
2021-05-10 15:35:00,52.35,52.35,52.2,52.27,87681.0,47.5785,47.5785,47.4422,47.5058,87681.0
2021-05-10 15:40:00,52.27,52.31,52.21,52.27,64651.0,47.5058,47.5421,47.4513,47.5058,64651.0
2021-05-10 15:45:00,52.28,52.33,52.14,52.15,73961.0,47.5149,47.5603,47.3876,47.3967,73961.0
2021-05-10 15:50:00,52.15,52.18,52.0,52.0,143306.0,47.3967,47.424,47.2604,47.2604,143306.0
2021-05-10 15:55:00,52.01,52.09,51.9,51.94,383950.0,47.2695,47.3422,47.1695,47.2059,383950.0
2021-05-11 09:30:00,51.72,51.86,51.47,51.47,97607.0,47.0059,47.1332,46.7787,46.7787,97607.0
2021-05-11 09:35:00,51.49,51.51,50.94,51.19,65555.0,46.7969,46.8151,46.297,46.5242,65555.0
2021-05-11 09:40:00,51.18,51.46,51.07,51.44,36855.0,46.5151,46.7696,46.4152,46.7514,36855.0
2021-05-11 09:45:00,51.41,51.5,51.27,51.4,29563.0,46.7242,46.806,46.5969,46.7151,29563.0
2021-05-11 09:50:00,51.42,51.66,51.41,51.66,36980.0,46.7333,46.9514,46.7242,46.9514,36980.0
2021-05-11 09:55:00,51.67,51.75,51.63,51.71,52756.0,46.9605,47.0332,46.9241,46.9968,52756.0
2021-05-11 10:00:00,51.71,51.77,51.5,51.55,68176.0,46.9968,47.0514,46.806,46.8514,68176.0
2021-05-11 10:05:00,51.53,51.58,51.25,51.25,26310.0,46.8332,46.8787,46.5788,46.5788,26310.0
2021-05-11 10:10:00,51.25,51.27,51.0,51.0,26286.0,46.5788,46.5969,46.3515,46.3515,26286.0
2021-05-11 10:15:00,50.98,51.02,50.72,50.72,30900.0,46.3334,46.3697,46.0971,46.0971,30900.0
2021-05-11 10:20:00,50.73,50.77,50.58,50.59,92891.0,46.1062,46.1425,45.9698,45.9789,92891.0
2021-05-11 10:25:00,50.57,50.67,50.52,50.53,35521.0,45.9607,46.0516,45.9153,45.9244,35521.0
2021-05-11 10:30:00,50.53,50.56,50.33,50.49,67684.0,45.9244,45.9517,45.7426,45.888,67684.0
2021-05-11 10:35:00,50.48,50.5,50.26,50.33,27352.0,45.8789,45.8971,45.679,45.7426,27352.0
2021-05-11 10:40:00,50.34,50.4,50.25,50.3,19608.0,45.7517,45.8062,45.6699,45.7154,19608.0
2021-05-11 10:45:00,50.27,50.44,50.16,50.43,46637.0,45.6881,45.8426,45.5881,45.8335,46637.0
2021-05-11 10:50:00,50.44,50.47,50.37,50.44,20499.0,45.8426,45.8699,45.779,45.8426,20499.0
2021-05-11 10:55:00,50.44,50.55,50.41,50.43,16219.0,45.8426,45.9426,45.8153,45.8335,16219.0
2021-05-11 11:00:00,50.42,50.47,50.33,50.35,28788.0,45.8244,45.8699,45.7426,45.7608,28788.0
2021-05-11 11:05:00,50.34,50.48,50.28,50.37,16174.0,45.7517,45.8789,45.6972,45.779,16174.0
2021-05-11 11:10:00,50.37,50.55,50.33,50.55,19876.0,45.779,45.9426,45.7426,45.9426,19876.0
2021-05-11 11:15:00,50.55,50.59,50.41,50.55,17015.0,45.9426,45.9789,45.8153,45.9426,17015.0
2021-05-11 11:20:00,50.55,50.6,50.53,50.56,21455.0,45.9426,45.988,45.9244,45.9517,21455.0
2021-05-11 11:25:00,50.54,50.58,50.51,50.55,24586.0,45.9335,45.9698,45.9062,45.9426,24586.0
2021-05-11 11:30:00,50.55,50.55,50.43,50.47,45989.0,45.9426,45.9426,45.8335,45.8699,45989.0
2021-05-11 11:35:00,50.49,50.55,50.42,50.49,41210.0,45.888,45.9426,45.8244,45.888,41210.0
2021-05-11 11:40:00,50.5,50.5,50.34,50.35,34242.0,45.8971,45.8971,45.7517,45.7608,34242.0
2021-05-11 11:45:00,50.34,50.57,50.34,50.57,26009.0,45.7517,45.9607,45.7517,45.9607,26009.0
2021-05-11 11:50:00,50.56,50.57,50.5,50.55,18701.0,45.9517,45.9607,45.8971,45.9426,18701.0
2021-05-11 11:55:00,50.55,50.61,50.51,50.52,24023.0,45.9426,45.9971,45.9062,45.9153,24023.0
2021-05-11 12:00:00,50.51,50.51,50.4,50.41,19708.0,45.9062,45.9062,45.8062,45.8153,19708.0
2021-05-11 12:05:00,50.41,50.42,50.33,50.33,12953.0,45.8153,45.8244,45.7426,45.7426,12953.0
2021-05-11 12:10:00,50.34,50.38,50.3,50.38,22206.0,45.7517,45.7881,45.7154,45.7881,22206.0
2021-05-11 12:15:00,50.39,50.41,50.29,50.35,20166.0,45.7971,45.8153,45.7063,45.7608,20166.0
2021-05-11 12:20:00,50.36,50.36,50.25,50.29,10640.0,45.7699,45.7699,45.6699,45.7063,10640.0
2021-05-11 12:25:00,50.29,50.3,50.18,50.22,43870.0,45.7063,45.7154,45.6063,45.6426,43870.0
2021-05-11 12:30:00,50.22,50.23,50.06,50.1,28737.0,45.6426,45.6517,45.4972,45.5336,28737.0
2021-05-11 12:35:00,50.11,50.17,50.09,50.16,19484.0,45.5427,45.5972,45.5245,45.5881,19484.0
2021-05-11 12:40:00,50.16,50.19,50.03,50.03,22134.0,45.5881,45.6154,45.47,45.47,22134.0
2021-05-11 12:45:00,50.03,50.12,50.03,50.11,28108.0,45.47,45.5518,45.47,45.5427,28108.0
2021-05-11 12:50:00,50.11,50.12,49.93,49.98,34188.0,45.5427,45.5518,45.3791,45.4245,34188.0
2021-05-11 12:55:00,49.97,50.0,49.92,49.97,29218.0,45.4154,45.4427,45.37,45.4154,29218.0
2021-05-11 13:00:00,49.98,50.11,49.94,50.11,25797.0,45.4245,45.5427,45.3882,45.5427,25797.0
2021-05-11 13:05:00,50.1,50.12,49.99,50.08,13991.0,45.5336,45.5518,45.4336,45.5154,13991.0
2021-05-11 13:10:00,50.09,50.12,50.0,50.01,14291.0,45.5245,45.5518,45.4427,45.4518,14291.0
2021-05-11 13:15:00,50.02,50.13,49.97,50.13,19608.0,45.4609,45.5608,45.4154,45.5608,19608.0
2021-05-11 13:20:00,50.12,50.18,50.1,50.18,19015.0,45.5518,45.6063,45.5336,45.6063,19015.0
2021-05-11 13:25:00,50.19,50.32,50.18,50.32,60790.0,45.6154,45.7335,45.6063,45.7335,60790.0
2021-05-11 13:30:00,50.32,50.44,50.3,50.37,47877.0,45.7335,45.8426,45.7154,45.779,47877.0
2021-05-11 13:35:00,50.38,50.52,50.37,50.5,27907.0,45.7881,45.9153,45.779,45.8971,27907.0
2021-05-11 13:40:00,50.5,50.56,50.48,50.53,28510.0,45.8971,45.9517,45.8789,45.9244,28510.0
2021-05-11 13:45:00,50.53,50.56,50.47,50.51,34753.0,45.9244,45.9517,45.8699,45.9062,34753.0
2021-05-11 13:50:00,50.5,50.5,50.4,50.4,32884.0,45.8971,45.8971,45.8062,45.8062,32884.0
2021-05-11 13:55:00,50.4,50.56,50.37,50.5,61708.0,45.8062,45.9517,45.779,45.8971,61708.0
2021-05-11 14:00:00,50.5,50.59,50.49,50.55,51171.0,45.8971,45.9789,45.888,45.9426,51171.0
2021-05-11 14:05:00,50.56,50.58,50.48,50.5,30715.0,45.9517,45.9698,45.8789,45.8971,30715.0
2021-05-11 14:10:00,50.51,50.51,50.41,50.41,22523.0,45.9062,45.9062,45.8153,45.8153,22523.0
2021-05-11 14:15:00,50.41,50.44,50.39,50.41,26019.0,45.8153,45.8426,45.7971,45.8153,26019.0
2021-05-11 14:20:00,50.41,50.51,50.41,50.48,28436.0,45.8153,45.9062,45.8153,45.8789,28436.0
2021-05-11 14:25:00,50.49,50.58,50.44,50.55,27348.0,45.888,45.9698,45.8426,45.9426,27348.0
2021-05-11 14:30:00,50.54,50.54,50.3,50.36,45389.0,45.9335,45.9335,45.7154,45.7699,45389.0
2021-05-11 14:35:00,50.35,50.4,50.32,50.39,22133.0,45.7608,45.8062,45.7335,45.7971,22133.0
2021-05-11 14:40:00,50.39,50.44,50.33,50.44,19157.0,45.7971,45.8426,45.7426,45.8426,19157.0
2021-05-11 14:45:00,50.44,50.52,50.42,50.52,19488.0,45.8426,45.9153,45.8244,45.9153,19488.0
2021-05-11 14:50:00,50.51,50.58,50.48,50.54,22609.0,45.9062,45.9698,45.8789,45.9335,22609.0
2021-05-11 14:55:00,50.54,50.56,50.5,50.56,18575.0,45.9335,45.9517,45.8971,45.9517,18575.0
2021-05-11 15:00:00,50.55,50.62,50.49,50.58,42058.0,45.9426,46.0062,45.888,45.9698,42058.0
2021-05-11 15:05:00,50.59,50.59,50.5,50.5,23841.0,45.9789,45.9789,45.8971,45.8971,23841.0
2021-05-11 15:10:00,50.51,50.51,50.43,50.46,42138.0,45.9062,45.9062,45.8335,45.8608,42138.0
2021-05-11 15:15:00,50.45,50.59,50.44,50.57,28218.0,45.8517,45.9789,45.8426,45.9607,28218.0
2021-05-11 15:20:00,50.58,50.58,50.51,50.54,14520.0,45.9698,45.9698,45.9062,45.9335,14520.0
2021-05-11 15:25:00,50.54,50.64,50.54,50.55,40225.0,45.9335,46.0244,45.9335,45.9426,40225.0
2021-05-11 15:30:00,50.53,50.55,50.29,50.3,36606.0,45.9244,45.9426,45.7063,45.7154,36606.0
2021-05-11 15:35:00,50.3,50.38,50.25,50.3,62723.0,45.7154,45.7881,45.6699,45.7154,62723.0
2021-05-11 15:40:00,50.3,50.37,50.27,50.36,42253.0,45.7154,45.779,45.6881,45.7699,42253.0
2021-05-11 15:45:00,50.35,50.43,50.31,50.41,50650.0,45.7608,45.8335,45.7244,45.8153,50650.0
2021-05-11 15:50:00,50.42,50.45,50.3,50.3,111705.0,45.8244,45.8517,45.7154,45.7154,111705.0
2021-05-11 15:55:00,50.3,50.4,50.25,50.38,163673.0,45.7154,45.8062,45.6699,45.7881,163673.0
2021-05-12 09:30:00,51.01,51.01,50.5,50.95,125956.0,46.3606,46.3606,45.8971,46.3061,125956.0
2021-05-12 09:35:00,50.94,50.94,50.6,50.64,51818.0,46.297,46.297,45.988,46.0244,51818.0
2021-05-12 09:40:00,50.64,50.66,50.41,50.49,249328.0,46.0244,46.0425,45.8153,45.888,249328.0
2021-05-12 09:45:00,50.49,50.69,50.27,50.31,206209.0,45.888,46.0698,45.6881,45.7244,206209.0
2021-05-12 09:50:00,50.3,50.46,50.15,50.43,156204.0,45.7154,45.8608,45.579,45.8335,156204.0
2021-05-12 09:55:00,50.44,50.62,50.43,50.6,43616.0,45.8426,46.0062,45.8335,45.988,43616.0
2021-05-12 10:00:00,50.63,50.79,50.52,50.76,82166.0,46.0153,46.1607,45.9153,46.1334,82166.0
2021-05-12 10:05:00,50.76,51.04,50.76,51.01,263230.0,46.1334,46.3879,46.1334,46.3606,263230.0
2021-05-12 10:10:00,51.02,51.02,50.72,50.73,159627.0,46.3697,46.3697,46.0971,46.1062,159627.0
2021-05-12 10:15:00,50.73,50.76,50.62,50.73,54355.0,46.1062,46.1334,46.0062,46.1062,54355.0
2021-05-12 10:20:00,50.72,50.74,50.63,50.65,76618.0,46.0971,46.1152,46.0153,46.0335,76618.0
2021-05-12 10:25:00,50.66,50.67,50.46,50.48,20222.0,46.0425,46.0516,45.8608,45.8789,20222.0
2021-05-12 10:30:00,50.48,50.48,50.3,50.39,38906.0,45.8789,45.8789,45.7154,45.7971,38906.0
2021-05-12 10:35:00,50.39,50.65,50.37,50.62,49199.0,45.7971,46.0335,45.779,46.0062,49199.0
2021-05-12 10:40:00,50.62,50.73,50.58,50.71,26131.0,46.0062,46.1062,45.9698,46.088,26131.0
2021-05-12 10:45:00,50.7,50.73,50.58,50.6,19611.0,46.0789,46.1062,45.9698,45.988,19611.0
2021-05-12 10:50:00,50.59,50.66,50.59,50.62,21133.0,45.9789,46.0425,45.9789,46.0062,21133.0
2021-05-12 10:55:00,50.64,50.77,50.62,50.77,19294.0,46.0244,46.1425,46.0062,46.1425,19294.0
2021-05-12 11:00:00,50.75,50.92,50.73,50.91,27057.0,46.1243,46.2788,46.1062,46.2698,27057.0
2021-05-12 11:05:00,50.93,50.96,50.83,50.9,20520.0,46.2879,46.3152,46.197,46.2607,20520.0
2021-05-12 11:10:00,50.89,50.89,50.82,50.86,20275.0,46.2516,46.2516,46.188,46.2243,20275.0
2021-05-12 11:15:00,50.86,50.87,50.78,50.86,30431.0,46.2243,46.2334,46.1516,46.2243,30431.0
2021-05-12 11:20:00,50.86,50.86,50.75,50.83,29330.0,46.2243,46.2243,46.1243,46.197,29330.0
2021-05-12 11:25:00,50.84,50.9,50.8,50.83,20560.0,46.2061,46.2607,46.1698,46.197,20560.0
2021-05-12 11:30:00,50.83,50.85,50.77,50.78,22205.0,46.197,46.2152,46.1425,46.1516,22205.0
2021-05-12 11:35:00,50.78,50.85,50.75,50.77,44743.0,46.1516,46.2152,46.1243,46.1425,44743.0
2021-05-12 11:40:00,50.76,50.95,50.74,50.94,34588.0,46.1334,46.3061,46.1152,46.297,34588.0
2021-05-12 11:45:00,50.94,50.99,50.9,50.92,84272.0,46.297,46.3425,46.2607,46.2788,84272.0
2021-05-12 11:50:00,50.92,50.94,50.81,50.82,55735.0,46.2788,46.297,46.1789,46.188,55735.0
2021-05-12 11:55:00,50.83,50.84,50.71,50.73,62797.0,46.197,46.2061,46.088,46.1062,62797.0
2021-05-12 12:00:00,50.73,50.77,50.68,50.72,50868.0,46.1062,46.1425,46.0607,46.0971,50868.0
2021-05-12 12:05:00,50.72,50.81,50.71,50.75,25429.0,46.0971,46.1789,46.088,46.1243,25429.0
2021-05-12 12:10:00,50.74,50.75,50.66,50.68,53804.0,46.1152,46.1243,46.0425,46.0607,53804.0
2021-05-12 12:15:00,50.67,50.73,50.59,50.72,57403.0,46.0516,46.1062,45.9789,46.0971,57403.0
2021-05-12 12:20:00,50.71,50.82,50.62,50.63,110760.0,46.088,46.188,46.0062,46.0153,110760.0
2021-05-12 12:25:00,50.62,50.66,50.49,50.52,44537.0,46.0062,46.0425,45.888,45.9153,44537.0
2021-05-12 12:30:00,50.51,50.6,50.49,50.56,40868.0,45.9062,45.988,45.888,45.9517,40868.0
2021-05-12 12:35:00,50.55,50.56,50.38,50.38,16670.0,45.9426,45.9517,45.7881,45.7881,16670.0
2021-05-12 12:40:00,50.38,50.39,50.24,50.33,20148.0,45.7881,45.7971,45.6608,45.7426,20148.0
2021-05-12 12:45:00,50.31,50.39,50.27,50.32,22315.0,45.7244,45.7971,45.6881,45.7335,22315.0
2021-05-12 12:50:00,50.33,50.42,50.33,50.37,17979.0,45.7426,45.8244,45.7426,45.779,17979.0
2021-05-12 12:55:00,50.36,50.36,50.25,50.31,14763.0,45.7699,45.7699,45.6699,45.7244,14763.0
2021-05-12 13:00:00,50.3,50.4,50.26,50.38,29447.0,45.7154,45.8062,45.679,45.7881,29447.0
2021-05-12 13:05:00,50.38,50.41,50.33,50.39,21883.0,45.7881,45.8153,45.7426,45.7971,21883.0
2021-05-12 13:10:00,50.4,50.53,50.39,50.51,25744.0,45.8062,45.9244,45.7971,45.9062,25744.0
2021-05-12 13:15:00,50.51,50.57,50.49,50.55,21885.0,45.9062,45.9607,45.888,45.9426,21885.0
2021-05-12 13:20:00,50.55,50.56,50.48,50.49,28018.0,45.9426,45.9517,45.8789,45.888,28018.0
2021-05-12 13:25:00,50.48,50.52,50.43,50.5,22948.0,45.8789,45.9153,45.8335,45.8971,22948.0
2021-05-12 13:30:00,50.49,50.51,50.44,50.45,17476.0,45.888,45.9062,45.8426,45.8517,17476.0
2021-05-12 13:35:00,50.46,50.6,50.45,50.57,24728.0,45.8608,45.988,45.8517,45.9607,24728.0
2021-05-12 13:40:00,50.56,50.61,50.5,50.61,35716.0,45.9517,45.9971,45.8971,45.9971,35716.0
2021-05-12 13:45:00,50.61,50.61,50.53,50.54,19601.0,45.9971,45.9971,45.9244,45.9335,19601.0
2021-05-12 13:50:00,50.54,50.57,50.49,50.55,18533.0,45.9335,45.9607,45.888,45.9426,18533.0
2021-05-12 13:55:00,50.55,50.65,50.53,50.65,30907.0,45.9426,46.0335,45.9244,46.0335,30907.0
2021-05-12 14:00:00,50.65,50.67,50.57,50.57,20584.0,46.0335,46.0516,45.9607,45.9607,20584.0
2021-05-12 14:05:00,50.57,50.57,50.5,50.53,16623.0,45.9607,45.9607,45.8971,45.9244,16623.0
2021-05-12 14:10:00,50.52,50.57,50.48,50.56,34750.0,45.9153,45.9607,45.8789,45.9517,34750.0
2021-05-12 14:15:00,50.55,50.61,50.52,50.57,22554.0,45.9426,45.9971,45.9153,45.9607,22554.0
2021-05-12 14:20:00,50.6,50.6,50.51,50.53,17606.0,45.988,45.988,45.9062,45.9244,17606.0
2021-05-12 14:25:00,50.55,50.57,50.47,50.48,19796.0,45.9426,45.9607,45.8699,45.8789,19796.0
2021-05-12 14:30:00,50.48,50.55,50.38,50.51,28343.0,45.8789,45.9426,45.7881,45.9062,28343.0
2021-05-12 14:35:00,50.5,50.54,50.43,50.5,32480.0,45.8971,45.9335,45.8335,45.8971,32480.0
2021-05-12 14:40:00,50.5,50.6,50.48,50.6,34122.0,45.8971,45.988,45.8789,45.988,34122.0
2021-05-12 14:45:00,50.6,50.69,50.57,50.66,41646.0,45.988,46.0698,45.9607,46.0425,41646.0
2021-05-12 14:50:00,50.66,50.74,50.62,50.64,23634.0,46.0425,46.1152,46.0062,46.0244,23634.0
2021-05-12 14:55:00,50.65,50.65,50.58,50.59,19473.0,46.0335,46.0335,45.9698,45.9789,19473.0
2021-05-12 15:00:00,50.57,50.62,50.49,50.52,47735.0,45.9607,46.0062,45.888,45.9153,47735.0
2021-05-12 15:05:00,50.51,50.52,50.4,50.46,39883.0,45.9062,45.9153,45.8062,45.8608,39883.0
2021-05-12 15:10:00,50.45,50.47,50.36,50.38,38182.0,45.8517,45.8699,45.7699,45.7881,38182.0
2021-05-12 15:15:00,50.38,50.4,50.25,50.27,52038.0,45.7881,45.8062,45.6699,45.6881,52038.0
2021-05-12 15:20:00,50.27,50.3,50.19,50.21,74024.0,45.6881,45.7154,45.6154,45.6336,74024.0
2021-05-12 15:25:00,50.2,50.24,50.14,50.18,64635.0,45.6245,45.6608,45.5699,45.6063,64635.0
2021-05-12 15:30:00,50.18,50.23,50.1,50.18,64087.0,45.6063,45.6517,45.5336,45.6063,64087.0
2021-05-12 15:35:00,50.16,50.16,50.01,50.02,51815.0,45.5881,45.5881,45.4518,45.4609,51815.0
2021-05-12 15:40:00,50.02,50.19,49.97,50.16,52193.0,45.4609,45.6154,45.4154,45.5881,52193.0
2021-05-12 15:45:00,50.16,50.2,50.07,50.1,52346.0,45.5881,45.6245,45.5063,45.5336,52346.0
2021-05-12 15:50:00,50.09,50.11,49.94,49.97,73103.0,45.5245,45.5427,45.3882,45.4154,73103.0
2021-05-12 15:55:00,49.97,50.15,49.92,50.07,274978.0,45.4154,45.579,45.37,45.5063,274978.0
2021-05-13 09:30:00,49.71,50.23,49.71,50.2,75632.0,45.1791,45.6517,45.1791,45.6245,75632.0
2021-05-13 09:35:00,50.24,50.33,49.98,49.98,63385.0,45.6608,45.7426,45.4245,45.4245,63385.0
2021-05-13 09:40:00,49.99,50.17,49.99,50.12,65874.0,45.4336,45.5972,45.4336,45.5518,65874.0
2021-05-13 09:45:00,50.13,50.49,50.13,50.42,55564.0,45.5608,45.888,45.5608,45.8244,55564.0
2021-05-13 09:50:00,50.43,50.64,50.43,50.61,20669.0,45.8335,46.0244,45.8335,45.9971,20669.0
2021-05-13 09:55:00,50.63,50.71,50.58,50.66,54381.0,46.0153,46.088,45.9698,46.0425,54381.0
2021-05-13 10:00:00,50.67,50.82,50.58,50.8,69511.0,46.0516,46.188,45.9698,46.1698,69511.0
2021-05-13 10:05:00,50.81,50.87,50.65,50.65,28281.0,46.1789,46.2334,46.0335,46.0335,28281.0
2021-05-13 10:10:00,50.65,50.73,50.58,50.6,52945.0,46.0335,46.1062,45.9698,45.988,52945.0
2021-05-13 10:15:00,50.61,50.68,50.54,50.6,32446.0,45.9971,46.0607,45.9335,45.988,32446.0
2021-05-13 10:20:00,50.6,50.87,50.6,50.84,28393.0,45.988,46.2334,45.988,46.2061,28393.0
2021-05-13 10:25:00,50.83,51.02,50.8,51.02,54202.0,46.197,46.3697,46.1698,46.3697,54202.0
2021-05-13 10:30:00,51.02,51.08,51.0,51.0,35257.0,46.3697,46.4243,46.3515,46.3515,35257.0
2021-05-13 10:35:00,51.0,51.14,51.0,51.1,38860.0,46.3515,46.4788,46.3515,46.4424,38860.0
2021-05-13 10:40:00,51.1,51.12,50.94,50.99,40721.0,46.4424,46.4606,46.297,46.3425,40721.0
2021-05-13 10:45:00,50.99,51.11,50.99,51.1,42220.0,46.3425,46.4515,46.3425,46.4424,42220.0
2021-05-13 10:50:00,51.1,51.14,50.98,51.13,30556.0,46.4424,46.4788,46.3334,46.4697,30556.0
2021-05-13 10:55:00,51.13,51.19,51.08,51.15,27613.0,46.4697,46.5242,46.4243,46.4879,27613.0
2021-05-13 11:00:00,51.18,51.21,51.1,51.19,40467.0,46.5151,46.5424,46.4424,46.5242,40467.0
2021-05-13 11:05:00,51.19,51.21,51.08,51.15,49887.0,46.5242,46.5424,46.4243,46.4879,49887.0
2021-05-13 11:10:00,51.15,51.23,51.11,51.12,30621.0,46.4879,46.5606,46.4515,46.4606,30621.0
2021-05-13 11:15:00,51.12,51.25,51.09,51.22,40577.0,46.4606,46.5788,46.4333,46.5515,40577.0
2021-05-13 11:20:00,51.21,51.26,51.14,51.2,19071.0,46.5424,46.5879,46.4788,46.5333,19071.0
2021-05-13 11:25:00,51.19,51.2,50.99,51.04,40553.0,46.5242,46.5333,46.3425,46.3879,40553.0
2021-05-13 11:30:00,51.05,51.08,50.99,51.04,24487.0,46.397,46.4243,46.3425,46.3879,24487.0
2021-05-13 11:35:00,51.04,51.08,50.95,51.07,23521.0,46.3879,46.4243,46.3061,46.4152,23521.0
2021-05-13 11:40:00,51.07,51.08,50.84,50.86,29417.0,46.4152,46.4243,46.2061,46.2243,29417.0
2021-05-13 11:45:00,50.85,50.93,50.85,50.9,33189.0,46.2152,46.2879,46.2152,46.2607,33189.0
2021-05-13 11:50:00,50.89,50.89,50.83,50.86,21708.0,46.2516,46.2516,46.197,46.2243,21708.0
2021-05-13 11:55:00,50.88,50.9,50.7,50.73,23319.0,46.2425,46.2607,46.0789,46.1062,23319.0
2021-05-13 12:00:00,50.74,50.86,50.71,50.83,28877.0,46.1152,46.2243,46.088,46.197,28877.0
2021-05-13 12:05:00,50.83,50.89,50.81,50.89,19577.0,46.197,46.2516,46.1789,46.2516,19577.0
2021-05-13 12:10:00,50.89,50.94,50.88,50.88,36155.0,46.2516,46.297,46.2425,46.2425,36155.0
2021-05-13 12:15:00,50.89,50.9,50.86,50.87,14992.0,46.2516,46.2607,46.2243,46.2334,14992.0
2021-05-13 12:20:00,50.87,50.88,50.77,50.79,16079.0,46.2334,46.2425,46.1425,46.1607,16079.0
2021-05-13 12:25:00,50.79,50.84,50.71,50.72,91371.0,46.1607,46.2061,46.088,46.0971,91371.0
2021-05-13 12:30:00,50.71,50.75,50.69,50.75,172211.0,46.088,46.1243,46.0698,46.1243,172211.0
2021-05-13 12:35:00,50.75,50.77,50.71,50.72,88199.0,46.1243,46.1425,46.088,46.0971,88199.0
2021-05-13 12:40:00,50.72,50.76,50.65,50.73,14893.0,46.0971,46.1334,46.0335,46.1062,14893.0
2021-05-13 12:45:00,50.74,50.79,50.72,50.79,17723.0,46.1152,46.1607,46.0971,46.1607,17723.0
2021-05-13 12:50:00,50.79,50.8,50.72,50.77,24329.0,46.1607,46.1698,46.0971,46.1425,24329.0
2021-05-13 12:55:00,50.76,50.77,50.58,50.66,26711.0,46.1334,46.1425,45.9698,46.0425,26711.0
2021-05-13 13:00:00,50.67,50.7,50.56,50.69,32069.0,46.0516,46.0789,45.9517,46.0698,32069.0
2021-05-13 13:05:00,50.68,50.71,50.58,50.71,20116.0,46.0607,46.088,45.9698,46.088,20116.0
2021-05-13 13:10:00,50.71,50.78,50.7,50.78,28398.0,46.088,46.1516,46.0789,46.1516,28398.0
2021-05-13 13:15:00,50.78,50.78,50.65,50.66,44745.0,46.1516,46.1516,46.0335,46.0425,44745.0
2021-05-13 13:20:00,50.67,50.68,50.52,50.53,21424.0,46.0516,46.0607,45.9153,45.9244,21424.0
2021-05-13 13:25:00,50.53,50.57,50.44,50.55,24078.0,45.9244,45.9607,45.8426,45.9426,24078.0
2021-05-13 13:30:00,50.55,50.59,50.4,50.43,23818.0,45.9426,45.9789,45.8062,45.8335,23818.0
2021-05-13 13:35:00,50.42,50.44,50.36,50.36,25119.0,45.8244,45.8426,45.7699,45.7699,25119.0
2021-05-13 13:40:00,50.37,50.48,50.37,50.48,28371.0,45.779,45.8789,45.779,45.8789,28371.0
2021-05-13 13:45:00,50.48,50.51,50.36,50.4,35349.0,45.8789,45.9062,45.7699,45.8062,35349.0
2021-05-13 13:50:00,50.39,50.52,50.39,50.5,20919.0,45.7971,45.9153,45.7971,45.8971,20919.0
2021-05-13 13:55:00,50.49,50.54,50.45,50.46,24944.0,45.888,45.9335,45.8517,45.8608,24944.0
2021-05-13 14:00:00,50.45,50.62,50.45,50.59,44103.0,45.8517,46.0062,45.8517,45.9789,44103.0
2021-05-13 14:05:00,50.59,50.68,50.57,50.58,54405.0,45.9789,46.0607,45.9607,45.9698,54405.0
2021-05-13 14:10:00,50.58,50.62,50.54,50.54,60546.0,45.9698,46.0062,45.9335,45.9335,60546.0
2021-05-13 14:15:00,50.54,50.58,50.48,50.53,34084.0,45.9335,45.9698,45.8789,45.9244,34084.0
2021-05-13 14:20:00,50.56,50.65,50.56,50.62,34612.0,45.9517,46.0335,45.9517,46.0062,34612.0
2021-05-13 14:25:00,50.61,50.72,50.6,50.68,39747.0,45.9971,46.0971,45.988,46.0607,39747.0
2021-05-13 14:30:00,50.69,50.77,50.66,50.76,43450.0,46.0698,46.1425,46.0425,46.1334,43450.0
2021-05-13 14:35:00,50.76,50.81,50.69,50.71,45354.0,46.1334,46.1789,46.0698,46.088,45354.0
2021-05-13 14:40:00,50.7,50.79,50.7,50.73,47846.0,46.0789,46.1607,46.0789,46.1062,47846.0
2021-05-13 14:45:00,50.73,50.75,50.62,50.66,31280.0,46.1062,46.1243,46.0062,46.0425,31280.0
2021-05-13 14:50:00,50.65,50.67,50.58,50.65,24806.0,46.0335,46.0516,45.9698,46.0335,24806.0
2021-05-13 14:55:00,50.66,50.67,50.62,50.63,29247.0,46.0425,46.0516,46.0062,46.0153,29247.0
2021-05-13 15:00:00,50.64,50.77,50.63,50.73,66607.0,46.0244,46.1425,46.0153,46.1062,66607.0
2021-05-13 15:05:00,50.73,50.83,50.7,50.83,39994.0,46.1062,46.197,46.0789,46.197,39994.0
2021-05-13 15:10:00,50.83,50.84,50.73,50.78,50088.0,46.197,46.2061,46.1062,46.1516,50088.0
2021-05-13 15:15:00,50.78,50.85,50.77,50.8,27802.0,46.1516,46.2152,46.1425,46.1698,27802.0
2021-05-13 15:20:00,50.81,50.87,50.78,50.83,21606.0,46.1789,46.2334,46.1516,46.197,21606.0
2021-05-13 15:25:00,50.83,50.96,50.83,50.96,31892.0,46.197,46.3152,46.197,46.3152,31892.0
2021-05-13 15:30:00,50.96,51.1,50.94,51.07,54292.0,46.3152,46.4424,46.297,46.4152,54292.0
2021-05-13 15:35:00,51.07,51.18,51.03,51.16,50622.0,46.4152,46.5151,46.3788,46.497,50622.0
2021-05-13 15:40:00,51.16,51.21,51.12,51.21,52217.0,46.497,46.5424,46.4606,46.5424,52217.0
2021-05-13 15:45:00,51.22,51.23,51.13,51.17,66890.0,46.5515,46.5606,46.4697,46.5061,66890.0
2021-05-13 15:50:00,51.17,51.18,50.98,51.01,107136.0,46.5061,46.5151,46.3334,46.3606,107136.0
2021-05-13 15:55:00,51.0,51.01,50.78,50.84,321916.0,46.3515,46.3606,46.1516,46.2061,321916.0
2021-05-14 09:30:00,51.0,51.38,51.0,51.06,100321.0,46.3515,46.6969,46.3515,46.4061,100321.0
2021-05-14 09:35:00,51.09,51.13,50.85,50.94,30852.0,46.4333,46.4697,46.2152,46.297,30852.0
2021-05-14 09:40:00,50.91,51.3,50.87,51.27,25644.0,46.2698,46.6242,46.2334,46.5969,25644.0
2021-05-14 09:45:00,51.28,51.35,51.24,51.27,17182.0,46.606,46.6696,46.5697,46.5969,17182.0
2021-05-14 09:50:00,51.24,51.38,51.15,51.36,55796.0,46.5697,46.6969,46.4879,46.6787,55796.0
2021-05-14 09:55:00,51.35,51.47,51.35,51.44,17672.0,46.6696,46.7787,46.6696,46.7514,17672.0
2021-05-14 10:00:00,51.39,51.5,51.38,51.47,49587.0,46.706,46.806,46.6969,46.7787,49587.0
2021-05-14 10:05:00,51.47,51.5,51.37,51.38,15358.0,46.7787,46.806,46.6878,46.6969,15358.0
2021-05-14 10:10:00,51.36,51.43,51.29,51.35,21536.0,46.6787,46.7424,46.6151,46.6696,21536.0
2021-05-14 10:15:00,51.35,51.35,51.08,51.13,19733.0,46.6696,46.6696,46.4243,46.4697,19733.0
2021-05-14 10:20:00,51.14,51.3,51.14,51.25,20987.0,46.4788,46.6242,46.4788,46.5788,20987.0
2021-05-14 10:25:00,51.27,51.34,51.21,51.21,22383.0,46.5969,46.6606,46.5424,46.5424,22383.0
2021-05-14 10:30:00,51.19,51.37,51.19,51.34,16165.0,46.5242,46.6878,46.5242,46.6606,16165.0
2021-05-14 10:35:00,51.34,51.35,51.09,51.1,16317.0,46.6606,46.6696,46.4333,46.4424,16317.0
2021-05-14 10:40:00,51.11,51.18,51.09,51.13,24251.0,46.4515,46.5151,46.4333,46.4697,24251.0
2021-05-14 10:45:00,51.15,51.33,51.14,51.29,40197.0,46.4879,46.6515,46.4788,46.6151,40197.0
2021-05-14 10:50:00,51.29,51.32,51.26,51.29,15551.0,46.6151,46.6424,46.5879,46.6151,15551.0
2021-05-14 10:55:00,51.28,51.33,51.24,51.32,19493.0,46.606,46.6515,46.5697,46.6424,19493.0
2021-05-14 11:00:00,51.32,51.34,51.22,51.22,43720.0,46.6424,46.6606,46.5515,46.5515,43720.0
2021-05-14 11:05:00,51.22,51.29,51.2,51.2,21506.0,46.5515,46.6151,46.5333,46.5333,21506.0
2021-05-14 11:10:00,51.2,51.27,51.2,51.25,14604.0,46.5333,46.5969,46.5333,46.5788,14604.0
2021-05-14 11:15:00,51.25,51.35,51.24,51.35,25040.0,46.5788,46.6696,46.5697,46.6696,25040.0
2021-05-14 11:20:00,51.36,51.46,51.34,51.46,53610.0,46.6787,46.7696,46.6606,46.7696,53610.0
2021-05-14 11:25:00,51.46,51.54,51.42,51.49,20559.0,46.7696,46.8423,46.7333,46.7969,20559.0
2021-05-14 11:30:00,51.5,51.54,51.46,51.54,14421.0,46.806,46.8423,46.7696,46.8423,14421.0
2021-05-14 11:35:00,51.53,51.54,51.47,51.48,32248.0,46.8332,46.8423,46.7787,46.7878,32248.0
2021-05-14 11:40:00,51.48,51.56,51.46,51.55,15752.0,46.7878,46.8605,46.7696,46.8514,15752.0
2021-05-14 11:45:00,51.55,51.6,51.52,51.55,16347.0,46.8514,46.8969,46.8242,46.8514,16347.0
2021-05-14 11:50:00,51.55,51.56,51.47,51.47,20938.0,46.8514,46.8605,46.7787,46.7787,20938.0
2021-05-14 11:55:00,51.47,51.5,51.46,51.5,19150.0,46.7787,46.806,46.7696,46.806,19150.0
2021-05-14 12:00:00,51.5,51.51,51.47,51.49,13914.0,46.806,46.8151,46.7787,46.7969,13914.0
2021-05-14 12:05:00,51.48,51.5,51.43,51.45,27092.0,46.7878,46.806,46.7424,46.7605,27092.0
2021-05-14 12:10:00,51.45,51.49,51.45,51.48,24286.0,46.7605,46.7969,46.7605,46.7878,24286.0
2021-05-14 12:15:00,51.48,51.49,51.42,51.44,18490.0,46.7878,46.7969,46.7333,46.7514,18490.0
2021-05-14 12:20:00,51.44,51.47,51.43,51.47,6988.0,46.7514,46.7787,46.7424,46.7787,6988.0
2021-05-14 12:25:00,51.48,51.5,51.47,51.49,22880.0,46.7878,46.806,46.7787,46.7969,22880.0
2021-05-14 12:30:00,51.5,51.51,51.45,51.48,20839.0,46.806,46.8151,46.7605,46.7878,20839.0
2021-05-14 12:35:00,51.49,51.49,51.45,51.48,8768.0,46.7969,46.7969,46.7605,46.7878,8768.0
2021-05-14 12:40:00,51.48,51.51,51.48,51.49,23703.0,46.7878,46.8151,46.7878,46.7969,23703.0
2021-05-14 12:45:00,51.49,51.5,51.46,51.5,30347.0,46.7969,46.806,46.7696,46.806,30347.0
2021-05-14 12:50:00,51.5,51.57,51.49,51.53,36624.0,46.806,46.8696,46.7969,46.8332,36624.0
2021-05-14 12:55:00,51.52,51.55,51.52,51.54,13696.0,46.8242,46.8514,46.8242,46.8423,13696.0
2021-05-14 13:00:00,51.54,51.55,51.49,51.5,26930.0,46.8423,46.8514,46.7969,46.806,26930.0
2021-05-14 13:05:00,51.49,51.5,51.47,51.5,7590.0,46.7969,46.806,46.7787,46.806,7590.0
2021-05-14 13:10:00,51.5,51.5,51.48,51.5,13827.0,46.806,46.806,46.7878,46.806,13827.0
2021-05-14 13:15:00,51.5,51.5,51.47,51.48,20569.0,46.806,46.806,46.7787,46.7878,20569.0
2021-05-14 13:20:00,51.48,51.65,51.47,51.63,70031.0,46.7878,46.9423,46.7787,46.9241,70031.0
2021-05-14 13:25:00,51.62,51.63,51.54,51.55,30015.0,46.915,46.9241,46.8423,46.8514,30015.0
2021-05-14 13:30:00,51.55,51.57,51.53,51.57,27999.0,46.8514,46.8696,46.8332,46.8696,27999.0
2021-05-14 13:35:00,51.57,51.6,51.54,51.55,22209.0,46.8696,46.8969,46.8423,46.8514,22209.0
2021-05-14 13:40:00,51.53,51.53,51.48,51.48,46446.0,46.8332,46.8332,46.7878,46.7878,46446.0
2021-05-14 13:45:00,51.48,51.52,51.47,51.52,22827.0,46.7878,46.8242,46.7787,46.8242,22827.0
2021-05-14 13:50:00,51.53,51.54,51.51,51.53,5595.0,46.8332,46.8423,46.8151,46.8332,5595.0
2021-05-14 13:55:00,51.52,51.56,51.48,51.48,13716.0,46.8242,46.8605,46.7878,46.7878,13716.0
2021-05-14 14:00:00,51.49,51.54,51.47,51.52,13953.0,46.7969,46.8423,46.7787,46.8242,13953.0
2021-05-14 14:05:00,51.52,51.57,51.5,51.52,39166.0,46.8242,46.8696,46.806,46.8242,39166.0
2021-05-14 14:10:00,51.52,51.56,51.5,51.52,49684.0,46.8242,46.8605,46.806,46.8242,49684.0
2021-05-14 14:15:00,51.52,51.6,51.51,51.59,37770.0,46.8242,46.8969,46.8151,46.8878,37770.0
2021-05-14 14:20:00,51.6,51.6,51.55,51.57,17808.0,46.8969,46.8969,46.8514,46.8696,17808.0
2021-05-14 14:25:00,51.57,51.6,51.56,51.59,28772.0,46.8696,46.8969,46.8605,46.8878,28772.0
2021-05-14 14:30:00,51.59,51.7,51.58,51.7,56212.0,46.8878,46.9877,46.8787,46.9877,56212.0
2021-05-14 14:35:00,51.69,51.69,51.61,51.61,32346.0,46.9787,46.9787,46.9059,46.9059,32346.0
2021-05-14 14:40:00,51.63,51.69,51.62,51.63,35535.0,46.9241,46.9787,46.915,46.9241,35535.0
2021-05-14 14:45:00,51.63,51.65,51.59,51.63,31460.0,46.9241,46.9423,46.8878,46.9241,31460.0
2021-05-14 14:50:00,51.63,51.67,51.61,51.66,31354.0,46.9241,46.9605,46.9059,46.9514,31354.0
2021-05-14 14:55:00,51.66,51.68,51.61,51.64,16526.0,46.9514,46.9696,46.9059,46.9332,16526.0
2021-05-14 15:00:00,51.64,51.67,51.59,51.64,29358.0,46.9332,46.9605,46.8878,46.9332,29358.0
2021-05-14 15:05:00,51.66,51.67,51.63,51.66,25028.0,46.9514,46.9605,46.9241,46.9514,25028.0
2021-05-14 15:10:00,51.66,51.7,51.64,51.68,22440.0,46.9514,46.9877,46.9332,46.9696,22440.0
2021-05-14 15:15:00,51.67,51.7,51.65,51.68,23914.0,46.9605,46.9877,46.9423,46.9696,23914.0
2021-05-14 15:20:00,51.68,51.69,51.59,51.61,39484.0,46.9696,46.9787,46.8878,46.9059,39484.0
2021-05-14 15:25:00,51.61,51.63,51.56,51.6,28544.0,46.9059,46.9241,46.8605,46.8969,28544.0
2021-05-14 15:30:00,51.61,51.63,51.54,51.55,35157.0,46.9059,46.9241,46.8423,46.8514,35157.0
2021-05-14 15:35:00,51.55,51.59,51.52,51.54,34645.0,46.8514,46.8878,46.8242,46.8423,34645.0
2021-05-14 15:40:00,51.54,51.58,51.46,51.51,58433.0,46.8423,46.8787,46.7696,46.8151,58433.0
2021-05-14 15:45:00,51.51,51.57,51.49,51.53,84714.0,46.8151,46.8696,46.7969,46.8332,84714.0
2021-05-14 15:50:00,51.51,51.71,51.46,51.67,166079.0,46.8151,46.9968,46.7696,46.9605,166079.0
2021-05-14 15:55:00,51.66,51.9,51.58,51.9,1057843.0,46.9514,47.1695,46.8787,47.1695,1057843.0
2021-05-17 09:30:00,51.75,51.9,51.57,51.69,77101.0,47.0332,47.1695,46.8696,46.9787,77101.0
2021-05-17 09:35:00,51.74,51.84,51.68,51.81,21447.0,47.0241,47.115,46.9696,47.0877,21447.0
2021-05-17 09:40:00,51.81,51.82,51.41,51.47,35076.0,47.0877,47.0968,46.7242,46.7787,35076.0
2021-05-17 09:45:00,51.47,51.53,51.3,51.3,28729.0,46.7787,46.8332,46.6242,46.6242,28729.0
2021-05-17 09:50:00,51.27,51.31,51.12,51.21,42184.0,46.5969,46.6333,46.4606,46.5424,42184.0
2021-05-17 09:55:00,51.15,51.27,51.13,51.18,12492.0,46.4879,46.5969,46.4697,46.5151,12492.0
2021-05-17 10:00:00,51.18,51.3,51.06,51.25,39666.0,46.5151,46.6242,46.4061,46.5788,39666.0
2021-05-17 10:05:00,51.27,51.46,51.26,51.3,43892.0,46.5969,46.7696,46.5879,46.6242,43892.0
2021-05-17 10:10:00,51.29,51.54,51.24,51.54,18939.0,46.6151,46.8423,46.5697,46.8423,18939.0
2021-05-17 10:15:00,51.54,51.7,51.5,51.68,19873.0,46.8423,46.9877,46.806,46.9696,19873.0
2021-05-17 10:20:00,51.67,51.68,51.52,51.53,11303.0,46.9605,46.9696,46.8242,46.8332,11303.0
2021-05-17 10:25:00,51.53,51.61,51.29,51.29,11549.0,46.8332,46.9059,46.6151,46.6151,11549.0
2021-05-17 10:30:00,51.31,51.32,51.2,51.22,23981.0,46.6333,46.6424,46.5333,46.5515,23981.0
2021-05-17 10:35:00,51.23,51.55,51.2,51.51,25666.0,46.5606,46.8514,46.5333,46.8151,25666.0
2021-05-17 10:40:00,51.53,51.58,51.51,51.54,12545.0,46.8332,46.8787,46.8151,46.8423,12545.0
2021-05-17 10:45:00,51.55,51.61,51.48,51.57,19453.0,46.8514,46.9059,46.7878,46.8696,19453.0
2021-05-17 10:50:00,51.58,51.59,51.45,51.47,17480.0,46.8787,46.8878,46.7605,46.7787,17480.0
2021-05-17 10:55:00,51.48,51.52,51.39,51.41,12709.0,46.7878,46.8242,46.706,46.7242,12709.0
2021-05-17 11:00:00,51.39,51.4,51.19,51.27,17721.0,46.706,46.7151,46.5242,46.5969,17721.0
2021-05-17 11:05:00,51.26,51.31,51.24,51.27,15143.0,46.5879,46.6333,46.5697,46.5969,15143.0
2021-05-17 11:10:00,51.23,51.38,51.21,51.35,17666.0,46.5606,46.6969,46.5424,46.6696,17666.0
2021-05-17 11:15:00,51.35,51.41,51.33,51.34,14968.0,46.6696,46.7242,46.6515,46.6606,14968.0
2021-05-17 11:20:00,51.38,51.5,51.38,51.4,26311.0,46.6969,46.806,46.6969,46.7151,26311.0
2021-05-17 11:25:00,51.38,51.43,51.36,51.39,12711.0,46.6969,46.7424,46.6787,46.706,12711.0
2021-05-17 11:30:00,51.42,51.45,51.35,51.45,11594.0,46.7333,46.7605,46.6696,46.7605,11594.0
2021-05-17 11:35:00,51.46,51.56,51.46,51.52,9208.0,46.7696,46.8605,46.7696,46.8242,9208.0
2021-05-17 11:40:00,51.53,51.6,51.51,51.55,15096.0,46.8332,46.8969,46.8151,46.8514,15096.0
2021-05-17 11:45:00,51.53,51.59,51.53,51.55,13434.0,46.8332,46.8878,46.8332,46.8514,13434.0
2021-05-17 11:50:00,51.56,51.58,51.45,51.53,12493.0,46.8605,46.8787,46.7605,46.8332,12493.0
2021-05-17 11:55:00,51.52,51.53,51.42,51.46,27235.0,46.8242,46.8332,46.7333,46.7696,27235.0
2021-05-17 12:00:00,51.44,51.5,51.39,51.49,15037.0,46.7514,46.806,46.706,46.7969,15037.0
2021-05-17 12:05:00,51.49,51.5,51.45,51.5,8123.0,46.7969,46.806,46.7605,46.806,8123.0
2021-05-17 12:10:00,51.5,51.56,51.5,51.53,13612.0,46.806,46.8605,46.806,46.8332,13612.0
2021-05-17 12:15:00,51.51,51.59,51.49,51.55,20821.0,46.8151,46.8878,46.7969,46.8514,20821.0
2021-05-17 12:20:00,51.55,51.6,51.55,51.59,8572.0,46.8514,46.8969,46.8514,46.8878,8572.0
2021-05-17 12:25:00,51.59,51.64,51.57,51.64,7014.0,46.8878,46.9332,46.8696,46.9332,7014.0
2021-05-17 12:30:00,51.64,51.65,51.59,51.65,10111.0,46.9332,46.9423,46.8878,46.9423,10111.0
2021-05-17 12:35:00,51.65,51.68,51.63,51.65,7984.0,46.9423,46.9696,46.9241,46.9423,7984.0
2021-05-17 12:40:00,51.65,51.68,51.59,51.6,34721.0,46.9423,46.9696,46.8878,46.8969,34721.0
2021-05-17 12:45:00,51.6,51.61,51.55,51.58,8742.0,46.8969,46.9059,46.8514,46.8787,8742.0
2021-05-17 12:50:00,51.57,51.61,51.54,51.55,7170.0,46.8696,46.9059,46.8423,46.8514,7170.0
2021-05-17 12:55:00,51.57,51.58,51.53,51.55,6638.0,46.8696,46.8787,46.8332,46.8514,6638.0
2021-05-17 13:00:00,51.55,51.61,51.54,51.6,17241.0,46.8514,46.9059,46.8423,46.8969,17241.0
2021-05-17 13:05:00,51.59,51.6,51.53,51.54,7636.0,46.8878,46.8969,46.8332,46.8423,7636.0
2021-05-17 13:10:00,51.54,51.57,51.52,51.57,10392.0,46.8423,46.8696,46.8242,46.8696,10392.0
2021-05-17 13:15:00,51.57,51.57,51.44,51.46,10317.0,46.8696,46.8696,46.7514,46.7696,10317.0
2021-05-17 13:20:00,51.46,51.48,51.42,51.46,10067.0,46.7696,46.7878,46.7333,46.7696,10067.0
2021-05-17 13:25:00,51.47,51.49,51.45,51.47,8020.0,46.7787,46.7969,46.7605,46.7787,8020.0
2021-05-17 13:30:00,51.46,51.47,51.42,51.44,12521.0,46.7696,46.7787,46.7333,46.7514,12521.0
2021-05-17 13:35:00,51.44,51.54,51.44,51.49,11436.0,46.7514,46.8423,46.7514,46.7969,11436.0
2021-05-17 13:40:00,51.48,51.48,51.4,51.45,12432.0,46.7878,46.7878,46.7151,46.7605,12432.0
2021-05-17 13:45:00,51.44,51.55,51.44,51.5,17760.0,46.7514,46.8514,46.7514,46.806,17760.0
2021-05-17 13:50:00,51.51,51.51,51.47,51.51,9209.0,46.8151,46.8151,46.7787,46.8151,9209.0
2021-05-17 13:55:00,51.5,51.52,51.48,51.5,15313.0,46.806,46.8242,46.7878,46.806,15313.0
2021-05-17 14:00:00,51.5,51.57,51.48,51.57,13145.0,46.806,46.8696,46.7878,46.8696,13145.0
2021-05-17 14:05:00,51.57,51.57,51.51,51.53,13790.0,46.8696,46.8696,46.8151,46.8332,13790.0
2021-05-17 14:10:00,51.53,51.55,51.49,51.52,12637.0,46.8332,46.8514,46.7969,46.8242,12637.0
2021-05-17 14:15:00,51.52,51.53,51.49,51.53,9283.0,46.8242,46.8332,46.7969,46.8332,9283.0
2021-05-17 14:20:00,51.52,51.54,51.48,51.5,19202.0,46.8242,46.8423,46.7878,46.806,19202.0
2021-05-17 14:25:00,51.5,51.51,51.46,51.49,11459.0,46.806,46.8151,46.7696,46.7969,11459.0
2021-05-17 14:30:00,51.49,51.53,51.48,51.51,15187.0,46.7969,46.8332,46.7878,46.8151,15187.0
2021-05-17 14:35:00,51.5,51.5,51.41,51.42,17891.0,46.806,46.806,46.7242,46.7333,17891.0
2021-05-17 14:40:00,51.43,51.5,51.43,51.49,17501.0,46.7424,46.806,46.7424,46.7969,17501.0
2021-05-17 14:45:00,51.48,51.48,51.42,51.43,24170.0,46.7878,46.7878,46.7333,46.7424,24170.0
2021-05-17 14:50:00,51.44,51.51,51.44,51.5,20664.0,46.7514,46.8151,46.7514,46.806,20664.0
2021-05-17 14:55:00,51.5,51.52,51.48,51.51,15498.0,46.806,46.8242,46.7878,46.8151,15498.0
2021-05-17 15:00:00,51.51,51.56,51.5,51.55,16427.0,46.8151,46.8605,46.806,46.8514,16427.0
2021-05-17 15:05:00,51.55,51.63,51.54,51.59,21808.0,46.8514,46.9241,46.8423,46.8878,21808.0
2021-05-17 15:10:00,51.59,51.62,51.58,51.6,17046.0,46.8878,46.915,46.8787,46.8969,17046.0
2021-05-17 15:15:00,51.6,51.63,51.49,51.51,18316.0,46.8969,46.9241,46.7969,46.8151,18316.0
2021-05-17 15:20:00,51.51,51.55,51.5,51.54,16499.0,46.8151,46.8514,46.806,46.8423,16499.0
2021-05-17 15:25:00,51.53,51.57,51.51,51.55,14469.0,46.8332,46.8696,46.8151,46.8514,14469.0
2021-05-17 15:30:00,51.54,51.65,51.5,51.63,36161.0,46.8423,46.9423,46.806,46.9241,36161.0
2021-05-17 15:35:00,51.63,51.73,51.58,51.72,73541.0,46.9241,47.015,46.8787,47.0059,73541.0
2021-05-17 15:40:00,51.72,51.74,51.61,51.69,74852.0,47.0059,47.0241,46.9059,46.9787,74852.0
2021-05-17 15:45:00,51.69,51.73,51.6,51.6,120042.0,46.9787,47.015,46.8969,46.8969,120042.0
2021-05-17 15:50:00,51.61,51.65,51.54,51.62,74088.0,46.9059,46.9423,46.8423,46.915,74088.0
2021-05-17 15:55:00,51.62,51.77,51.55,51.6,303757.0,46.915,47.0514,46.8514,46.8969,303757.0
2021-05-18 09:30:00,51.42,51.68,51.42,51.47,60007.0,46.7333,46.9696,46.7333,46.7787,60007.0
2021-05-18 09:35:00,51.45,51.56,51.38,51.53,23755.0,46.7605,46.8605,46.6969,46.8332,23755.0
2021-05-18 09:40:00,51.53,51.53,51.37,51.48,51625.0,46.8332,46.8332,46.6878,46.7878,51625.0
2021-05-18 09:45:00,51.48,51.53,51.29,51.31,37292.0,46.7878,46.8332,46.6151,46.6333,37292.0
2021-05-18 09:50:00,51.32,51.55,51.29,51.53,38720.0,46.6424,46.8514,46.6151,46.8332,38720.0
2021-05-18 09:55:00,51.56,51.61,51.39,51.39,53737.0,46.8605,46.9059,46.706,46.706,53737.0
2021-05-18 10:00:00,51.39,51.39,51.09,51.22,65919.0,46.706,46.706,46.4333,46.5515,65919.0
2021-05-18 10:05:00,51.21,51.37,51.18,51.36,23864.0,46.5424,46.6878,46.5151,46.6787,23864.0
2021-05-18 10:10:00,51.33,51.34,51.18,51.18,31129.0,46.6515,46.6606,46.5151,46.5151,31129.0
2021-05-18 10:15:00,51.18,51.23,51.13,51.17,45108.0,46.5151,46.5606,46.4697,46.5061,45108.0
2021-05-18 10:20:00,51.17,51.29,51.14,51.25,40148.0,46.5061,46.6151,46.4788,46.5788,40148.0
2021-05-18 10:25:00,51.25,51.29,51.11,51.16,37424.0,46.5788,46.6151,46.4515,46.497,37424.0
2021-05-18 10:30:00,51.15,51.21,51.12,51.19,75678.0,46.4879,46.5424,46.4606,46.5242,75678.0
2021-05-18 10:35:00,51.19,51.23,51.16,51.18,32160.0,46.5242,46.5606,46.497,46.5151,32160.0
2021-05-18 10:40:00,51.17,51.2,51.12,51.14,28709.0,46.5061,46.5333,46.4606,46.4788,28709.0
2021-05-18 10:45:00,51.13,51.21,51.09,51.19,46647.0,46.4697,46.5424,46.4333,46.5242,46647.0
2021-05-18 10:50:00,51.2,51.28,51.17,51.2,69656.0,46.5333,46.606,46.5061,46.5333,69656.0
2021-05-18 10:55:00,51.21,51.29,51.2,51.27,45381.0,46.5424,46.6151,46.5333,46.5969,45381.0
2021-05-18 11:00:00,51.27,51.27,51.14,51.15,113506.0,46.5969,46.5969,46.4788,46.4879,113506.0
2021-05-18 11:05:00,51.14,51.18,51.11,51.18,13507.0,46.4788,46.5151,46.4515,46.5151,13507.0
2021-05-18 11:10:00,51.18,51.24,51.16,51.21,21842.0,46.5151,46.5697,46.497,46.5424,21842.0
2021-05-18 11:15:00,51.21,51.28,51.18,51.24,22602.0,46.5424,46.606,46.5151,46.5697,22602.0
2021-05-18 11:20:00,51.23,51.29,51.21,51.29,29194.0,46.5606,46.6151,46.5424,46.6151,29194.0
2021-05-18 11:25:00,51.28,51.37,51.28,51.34,18495.0,46.606,46.6878,46.606,46.6606,18495.0
2021-05-18 11:30:00,51.34,51.35,51.26,51.3,19617.0,46.6606,46.6696,46.5879,46.6242,19617.0
2021-05-18 11:35:00,51.3,51.4,51.3,51.4,16796.0,46.6242,46.7151,46.6242,46.7151,16796.0
2021-05-18 11:40:00,51.4,51.4,51.3,51.36,12371.0,46.7151,46.7151,46.6242,46.6787,12371.0
2021-05-18 11:45:00,51.37,51.43,51.36,51.4,13049.0,46.6878,46.7424,46.6787,46.7151,13049.0
2021-05-18 11:50:00,51.39,51.42,51.3,51.3,18666.0,46.706,46.7333,46.6242,46.6242,18666.0
2021-05-18 11:55:00,51.3,51.3,51.22,51.23,14826.0,46.6242,46.6242,46.5515,46.5606,14826.0
2021-05-18 12:00:00,51.23,51.25,51.19,51.23,15973.0,46.5606,46.5788,46.5242,46.5606,15973.0
2021-05-18 12:05:00,51.23,51.25,51.2,51.21,9661.0,46.5606,46.5788,46.5333,46.5424,9661.0
2021-05-18 12:10:00,51.19,51.24,51.19,51.21,10369.0,46.5242,46.5697,46.5242,46.5424,10369.0
2021-05-18 12:15:00,51.21,51.23,51.18,51.18,7971.0,46.5424,46.5606,46.5151,46.5151,7971.0
2021-05-18 12:20:00,51.19,51.24,51.18,51.22,11464.0,46.5242,46.5697,46.5151,46.5515,11464.0
2021-05-18 12:25:00,51.22,51.29,51.21,51.26,10950.0,46.5515,46.6151,46.5424,46.5879,10950.0
2021-05-18 12:30:00,51.26,51.27,51.23,51.27,10817.0,46.5879,46.5969,46.5606,46.5969,10817.0
2021-05-18 12:35:00,51.27,51.28,51.24,51.25,7462.0,46.5969,46.606,46.5697,46.5788,7462.0
2021-05-18 12:40:00,51.27,51.3,51.26,51.29,6741.0,46.5969,46.6242,46.5879,46.6151,6741.0
2021-05-18 12:45:00,51.29,51.3,51.28,51.3,5850.0,46.6151,46.6242,46.606,46.6242,5850.0
2021-05-18 12:50:00,51.29,51.3,51.26,51.27,10837.0,46.6151,46.6242,46.5879,46.5969,10837.0
2021-05-18 12:55:00,51.28,51.29,51.26,51.28,23162.0,46.606,46.6151,46.5879,46.606,23162.0
2021-05-18 13:00:00,51.28,51.39,51.28,51.38,20247.0,46.606,46.706,46.606,46.6969,20247.0
2021-05-18 13:05:00,51.39,51.39,51.3,51.31,13115.0,46.706,46.706,46.6242,46.6333,13115.0
2021-05-18 13:10:00,51.31,51.37,51.3,51.36,17156.0,46.6333,46.6878,46.6242,46.6787,17156.0
2021-05-18 13:15:00,51.36,51.46,51.35,51.44,9709.0,46.6787,46.7696,46.6696,46.7514,9709.0
2021-05-18 13:20:00,51.45,51.46,51.42,51.45,9744.0,46.7605,46.7696,46.7333,46.7605,9744.0
2021-05-18 13:25:00,51.45,51.49,51.45,51.48,15284.0,46.7605,46.7969,46.7605,46.7878,15284.0
2021-05-18 13:30:00,51.47,51.48,51.4,51.41,16916.0,46.7787,46.7878,46.7151,46.7242,16916.0
2021-05-18 13:35:00,51.41,51.43,51.37,51.39,10521.0,46.7242,46.7424,46.6878,46.706,10521.0
2021-05-18 13:40:00,51.41,51.45,51.38,51.44,14003.0,46.7242,46.7605,46.6969,46.7514,14003.0
2021-05-18 13:45:00,51.45,51.47,51.42,51.46,13662.0,46.7605,46.7787,46.7333,46.7696,13662.0
2021-05-18 13:50:00,51.46,51.49,51.44,51.48,15967.0,46.7696,46.7969,46.7514,46.7878,15967.0
2021-05-18 13:55:00,51.48,51.49,51.46,51.48,11584.0,46.7878,46.7969,46.7696,46.7878,11584.0
2021-05-18 14:00:00,51.48,51.49,51.36,51.42,37092.0,46.7878,46.7969,46.6787,46.7333,37092.0
2021-05-18 14:05:00,51.43,51.47,51.42,51.47,8896.0,46.7424,46.7787,46.7333,46.7787,8896.0
2021-05-18 14:10:00,51.47,51.52,51.46,51.5,42083.0,46.7787,46.8242,46.7696,46.806,42083.0
2021-05-18 14:15:00,51.5,51.59,51.47,51.54,29076.0,46.806,46.8878,46.7787,46.8423,29076.0
2021-05-18 14:20:00,51.55,51.56,51.48,51.49,23142.0,46.8514,46.8605,46.7878,46.7969,23142.0
2021-05-18 14:25:00,51.49,51.55,51.47,51.52,18178.0,46.7969,46.8514,46.7787,46.8242,18178.0
2021-05-18 14:30:00,51.52,51.54,51.47,51.48,20517.0,46.8242,46.8423,46.7787,46.7878,20517.0
2021-05-18 14:35:00,51.48,51.51,51.42,51.47,70595.0,46.7878,46.8151,46.7333,46.7787,70595.0
2021-05-18 14:40:00,51.48,51.52,51.4,51.43,23463.0,46.7878,46.8242,46.7151,46.7424,23463.0
2021-05-18 14:45:00,51.43,51.43,51.37,51.4,19528.0,46.7424,46.7424,46.6878,46.7151,19528.0
2021-05-18 14:50:00,51.4,51.5,51.39,51.5,15900.0,46.7151,46.806,46.706,46.806,15900.0
2021-05-18 14:55:00,51.49,51.58,51.47,51.56,18244.0,46.7969,46.8787,46.7787,46.8605,18244.0
2021-05-18 15:00:00,51.55,51.6,51.52,51.59,22322.0,46.8514,46.8969,46.8242,46.8878,22322.0
2021-05-18 15:05:00,51.59,51.62,51.56,51.61,37296.0,46.8878,46.915,46.8605,46.9059,37296.0
2021-05-18 15:10:00,51.61,51.63,51.55,51.58,52412.0,46.9059,46.9241,46.8514,46.8787,52412.0
2021-05-18 15:15:00,51.58,51.64,51.57,51.63,62770.0,46.8787,46.9332,46.8696,46.9241,62770.0
2021-05-18 15:20:00,51.63,51.66,51.61,51.64,46672.0,46.9241,46.9514,46.9059,46.9332,46672.0
2021-05-18 15:25:00,51.64,51.65,51.61,51.64,43251.0,46.9332,46.9423,46.9059,46.9332,43251.0
2021-05-18 15:30:00,51.64,51.71,51.62,51.65,85795.0,46.9332,46.9968,46.915,46.9423,85795.0
2021-05-18 15:35:00,51.64,51.65,51.53,51.55,83780.0,46.9332,46.9423,46.8332,46.8514,83780.0
2021-05-18 15:40:00,51.55,51.64,51.54,51.63,59064.0,46.8514,46.9332,46.8423,46.9241,59064.0
2021-05-18 15:45:00,51.63,51.65,51.43,51.46,120962.0,46.9241,46.9423,46.7424,46.7696,120962.0
2021-05-18 15:50:00,51.46,51.47,51.29,51.29,127370.0,46.7696,46.7787,46.6151,46.6151,127370.0
2021-05-18 15:55:00,51.3,51.35,51.08,51.11,236105.0,46.6242,46.6696,46.4243,46.4515,236105.0
2021-05-19 09:30:00,50.47,50.58,50.15,50.43,137337.0,45.8699,45.9698,45.579,45.8335,137337.0
2021-05-19 09:35:00,50.5,50.51,49.86,50.03,71226.0,45.8971,45.9062,45.3155,45.47,71226.0
2021-05-19 09:40:00,50.01,50.06,49.88,49.88,91531.0,45.4518,45.4972,45.3336,45.3336,91531.0
2021-05-19 09:45:00,49.94,49.95,49.59,49.59,47628.0,45.3882,45.3973,45.0701,45.0701,47628.0
2021-05-19 09:50:00,49.59,49.78,49.55,49.73,37257.0,45.0701,45.2427,45.0337,45.1973,37257.0
2021-05-19 09:55:00,49.66,49.89,49.58,49.83,91006.0,45.1337,45.3427,45.061,45.2882,91006.0
2021-05-19 10:00:00,49.84,49.92,49.68,49.72,83240.0,45.2973,45.37,45.1519,45.1882,83240.0
2021-05-19 10:05:00,49.71,49.87,49.69,49.76,88121.0,45.1791,45.3245,45.161,45.2246,88121.0
2021-05-19 10:10:00,49.75,49.97,49.64,49.97,119639.0,45.2155,45.4154,45.1155,45.4154,119639.0
2021-05-19 10:15:00,49.97,50.09,49.83,50.05,47869.0,45.4154,45.5245,45.2882,45.4881,47869.0
2021-05-19 10:20:00,50.04,50.12,49.91,49.91,73696.0,45.479,45.5518,45.3609,45.3609,73696.0
2021-05-19 10:25:00,49.91,50.15,49.9,50.08,52785.0,45.3609,45.579,45.3518,45.5154,52785.0
2021-05-19 10:30:00,50.07,50.1,49.96,50.02,33030.0,45.5063,45.5336,45.4063,45.4609,33030.0
2021-05-19 10:35:00,50.02,50.13,49.94,49.94,32853.0,45.4609,45.5608,45.3882,45.3882,32853.0
2021-05-19 10:40:00,49.92,50.08,49.88,50.08,23688.0,45.37,45.5154,45.3336,45.5154,23688.0
2021-05-19 10:45:00,50.08,50.11,49.97,50.03,33450.0,45.5154,45.5427,45.4154,45.47,33450.0
2021-05-19 10:50:00,50.02,50.11,50.01,50.08,33379.0,45.4609,45.5427,45.4518,45.5154,33379.0
2021-05-19 10:55:00,50.1,50.26,50.08,50.23,23055.0,45.5336,45.679,45.5154,45.6517,23055.0
2021-05-19 11:00:00,50.24,50.25,50.12,50.13,22967.0,45.6608,45.6699,45.5518,45.5608,22967.0
2021-05-19 11:05:00,50.14,50.34,50.13,50.34,16386.0,45.5699,45.7517,45.5608,45.7517,16386.0
2021-05-19 11:10:00,50.34,50.44,50.3,50.37,21264.0,45.7517,45.8426,45.7154,45.779,21264.0
2021-05-19 11:15:00,50.37,50.4,50.24,50.25,21531.0,45.779,45.8062,45.6608,45.6699,21531.0
2021-05-19 11:20:00,50.25,50.39,50.24,50.34,16392.0,45.6699,45.7971,45.6608,45.7517,16392.0
2021-05-19 11:25:00,50.34,50.36,50.32,50.34,17720.0,45.7517,45.7699,45.7335,45.7517,17720.0
2021-05-19 11:30:00,50.34,50.36,50.18,50.18,19126.0,45.7517,45.7699,45.6063,45.6063,19126.0
2021-05-19 11:35:00,50.19,50.21,50.13,50.16,31903.0,45.6154,45.6336,45.5608,45.5881,31903.0
2021-05-19 11:40:00,50.15,50.2,50.13,50.19,16171.0,45.579,45.6245,45.5608,45.6154,16171.0
2021-05-19 11:45:00,50.19,50.29,50.16,50.29,26133.0,45.6154,45.7063,45.5881,45.7063,26133.0
2021-05-19 11:50:00,50.29,50.37,50.26,50.37,15289.0,45.7063,45.779,45.679,45.779,15289.0
2021-05-19 11:55:00,50.37,50.45,50.36,50.42,15220.0,45.779,45.8517,45.7699,45.8244,15220.0
2021-05-19 12:00:00,50.38,50.38,50.29,50.31,14266.0,45.7881,45.7881,45.7063,45.7244,14266.0
2021-05-19 12:05:00,50.32,50.41,50.29,50.38,14558.0,45.7335,45.8153,45.7063,45.7881,14558.0
2021-05-19 12:10:00,50.38,50.44,50.37,50.38,10333.0,45.7881,45.8426,45.779,45.7881,10333.0
2021-05-19 12:15:00,50.38,50.45,50.38,50.44,28160.0,45.7881,45.8517,45.7881,45.8426,28160.0
2021-05-19 12:20:00,50.44,50.45,50.39,50.44,12422.0,45.8426,45.8517,45.7971,45.8426,12422.0
2021-05-19 12:25:00,50.43,50.43,50.37,50.4,26323.0,45.8335,45.8335,45.779,45.8062,26323.0
2021-05-19 12:30:00,50.4,50.42,50.35,50.39,9553.0,45.8062,45.8244,45.7608,45.7971,9553.0
2021-05-19 12:35:00,50.4,50.41,50.33,50.38,16246.0,45.8062,45.8153,45.7426,45.7881,16246.0
2021-05-19 12:40:00,50.39,50.45,50.38,50.39,17929.0,45.7971,45.8517,45.7881,45.7971,17929.0
2021-05-19 12:45:00,50.4,50.46,50.39,50.45,11359.0,45.8062,45.8608,45.7971,45.8517,11359.0
2021-05-19 12:50:00,50.45,50.53,50.43,50.52,7862.0,45.8517,45.9244,45.8335,45.9153,7862.0
2021-05-19 12:55:00,50.53,50.55,50.51,50.53,6174.0,45.9244,45.9426,45.9062,45.9244,6174.0
2021-05-19 13:00:00,50.54,50.58,50.52,50.56,6225.0,45.9335,45.9698,45.9153,45.9517,6225.0
2021-05-19 13:05:00,50.56,50.66,50.54,50.59,20125.0,45.9517,46.0425,45.9335,45.9789,20125.0
2021-05-19 13:10:00,50.6,50.62,50.58,50.61,10151.0,45.988,46.0062,45.9698,45.9971,10151.0
2021-05-19 13:15:00,50.62,50.67,50.6,50.67,33766.0,46.0062,46.0516,45.988,46.0516,33766.0
2021-05-19 13:20:00,50.67,50.67,50.62,50.63,7961.0,46.0516,46.0516,46.0062,46.0153,7961.0
2021-05-19 13:25:00,50.62,50.65,50.59,50.64,16457.0,46.0062,46.0335,45.9789,46.0244,16457.0
2021-05-19 13:30:00,50.64,50.65,50.61,50.65,20240.0,46.0244,46.0335,45.9971,46.0335,20240.0
2021-05-19 13:35:00,50.65,50.67,50.55,50.66,23458.0,46.0335,46.0516,45.9426,46.0425,23458.0
2021-05-19 13:40:00,50.66,50.66,50.59,50.6,22989.0,46.0425,46.0425,45.9789,45.988,22989.0
2021-05-19 13:45:00,50.6,50.66,50.57,50.66,14764.0,45.988,46.0425,45.9607,46.0425,14764.0
2021-05-19 13:50:00,50.66,50.72,50.62,50.72,11999.0,46.0425,46.0971,46.0062,46.0971,11999.0
2021-05-19 13:55:00,50.71,50.72,50.67,50.68,14591.0,46.088,46.0971,46.0516,46.0607,14591.0
2021-05-19 14:00:00,50.67,50.77,50.49,50.5,19634.0,46.0516,46.1425,45.888,45.8971,19634.0
2021-05-19 14:05:00,50.49,50.53,50.36,50.49,22383.0,45.888,45.9244,45.7699,45.888,22383.0
2021-05-19 14:10:00,50.48,50.51,50.39,50.39,18775.0,45.8789,45.9062,45.7971,45.7971,18775.0
2021-05-19 14:15:00,50.38,50.39,50.28,50.33,23871.0,45.7881,45.7971,45.6972,45.7426,23871.0
2021-05-19 14:20:00,50.34,50.64,50.33,50.61,45413.0,45.7517,46.0244,45.7426,45.9971,45413.0
2021-05-19 14:25:00,50.61,50.61,50.48,50.54,20101.0,45.9971,45.9971,45.8789,45.9335,20101.0
2021-05-19 14:30:00,50.55,50.62,50.46,50.47,24335.0,45.9426,46.0062,45.8608,45.8699,24335.0
2021-05-19 14:35:00,50.47,50.5,50.33,50.37,31864.0,45.8699,45.8971,45.7426,45.779,31864.0
2021-05-19 14:40:00,50.38,50.42,50.33,50.34,19459.0,45.7881,45.8244,45.7426,45.7517,19459.0
2021-05-19 14:45:00,50.37,50.45,50.32,50.4,17945.0,45.779,45.8517,45.7335,45.8062,17945.0
2021-05-19 14:50:00,50.39,50.4,50.34,50.36,13962.0,45.7971,45.8062,45.7517,45.7699,13962.0
2021-05-19 14:55:00,50.36,50.45,50.32,50.33,32985.0,45.7699,45.8517,45.7335,45.7426,32985.0
2021-05-19 15:00:00,50.32,50.34,50.25,50.33,25894.0,45.7335,45.7517,45.6699,45.7426,25894.0
2021-05-19 15:05:00,50.33,50.44,50.32,50.44,12993.0,45.7426,45.8426,45.7335,45.8426,12993.0
2021-05-19 15:10:00,50.43,50.52,50.42,50.47,21399.0,45.8335,45.9153,45.8244,45.8699,21399.0
2021-05-19 15:15:00,50.47,50.54,50.47,50.52,16161.0,45.8699,45.9335,45.8699,45.9153,16161.0
2021-05-19 15:20:00,50.52,50.67,50.5,50.64,17311.0,45.9153,46.0516,45.8971,46.0244,17311.0
2021-05-19 15:25:00,50.64,50.68,50.58,50.65,16314.0,46.0244,46.0607,45.9698,46.0335,16314.0
2021-05-19 15:30:00,50.65,50.67,50.46,50.51,25937.0,46.0335,46.0516,45.8608,45.9062,25937.0
2021-05-19 15:35:00,50.52,50.58,50.48,50.55,26479.0,45.9153,45.9698,45.8789,45.9426,26479.0
2021-05-19 15:40:00,50.54,50.61,50.54,50.57,28957.0,45.9335,45.9971,45.9335,45.9607,28957.0
2021-05-19 15:45:00,50.55,50.55,50.42,50.45,60560.0,45.9426,45.9426,45.8244,45.8517,60560.0
2021-05-19 15:50:00,50.45,50.68,50.44,50.66,85158.0,45.8517,46.0607,45.8426,46.0425,85158.0
2021-05-19 15:55:00,50.66,50.74,50.64,50.66,269160.0,46.0425,46.1152,46.0244,46.0425,269160.0
2021-05-20 09:30:00,50.7,50.92,50.56,50.72,65902.0,46.0789,46.2788,45.9517,46.0971,65902.0
2021-05-20 09:35:00,50.72,50.72,50.39,50.41,32631.0,46.0971,46.0971,45.7971,45.8153,32631.0
2021-05-20 09:40:00,50.43,50.43,50.28,50.37,22460.0,45.8335,45.8335,45.6972,45.779,22460.0
2021-05-20 09:45:00,50.38,50.6,50.33,50.52,15990.0,45.7881,45.988,45.7426,45.9153,15990.0
2021-05-20 09:50:00,50.52,50.53,50.34,50.35,18020.0,45.9153,45.9244,45.7517,45.7608,18020.0
2021-05-20 09:55:00,50.35,50.45,50.35,50.45,12456.0,45.7608,45.8517,45.7608,45.8517,12456.0
2021-05-20 10:00:00,50.42,50.47,50.25,50.33,12513.0,45.8244,45.8699,45.6699,45.7426,12513.0
2021-05-20 10:05:00,50.37,50.37,50.19,50.22,16957.0,45.779,45.779,45.6154,45.6426,16957.0
2021-05-20 10:10:00,50.22,50.25,50.16,50.21,16470.0,45.6426,45.6699,45.5881,45.6336,16470.0
2021-05-20 10:15:00,50.23,50.24,50.15,50.24,15803.0,45.6517,45.6608,45.579,45.6608,15803.0
2021-05-20 10:20:00,50.24,50.26,50.15,50.2,13829.0,45.6608,45.679,45.579,45.6245,13829.0
2021-05-20 10:25:00,50.22,50.23,50.12,50.14,16085.0,45.6426,45.6517,45.5518,45.5699,16085.0
2021-05-20 10:30:00,50.13,50.15,50.07,50.09,21328.0,45.5608,45.579,45.5063,45.5245,21328.0
2021-05-20 10:35:00,50.08,50.09,50.03,50.07,34890.0,45.5154,45.5245,45.47,45.5063,34890.0
2021-05-20 10:40:00,50.05,50.15,50.05,50.13,38234.0,45.4881,45.579,45.4881,45.5608,38234.0
2021-05-20 10:45:00,50.14,50.19,50.1,50.1,28469.0,45.5699,45.6154,45.5336,45.5336,28469.0
2021-05-20 10:50:00,50.1,50.17,50.08,50.13,23017.0,45.5336,45.5972,45.5154,45.5608,23017.0
2021-05-20 10:55:00,50.13,50.16,50.1,50.13,25892.0,45.5608,45.5881,45.5336,45.5608,25892.0
2021-05-20 11:00:00,50.13,50.18,50.11,50.11,18583.0,45.5608,45.6063,45.5427,45.5427,18583.0
2021-05-20 11:05:00,50.11,50.13,50.08,50.09,36562.0,45.5427,45.5608,45.5154,45.5245,36562.0
2021-05-20 11:10:00,50.1,50.16,50.06,50.08,81378.0,45.5336,45.5881,45.4972,45.5154,81378.0
2021-05-20 11:15:00,50.08,50.15,50.07,50.12,48441.0,45.5154,45.579,45.5063,45.5518,48441.0
2021-05-20 11:20:00,50.14,50.23,50.14,50.22,16407.0,45.5699,45.6517,45.5699,45.6426,16407.0
2021-05-20 11:25:00,50.23,50.33,50.23,50.3,24802.0,45.6517,45.7426,45.6517,45.7154,24802.0
2021-05-20 11:30:00,50.29,50.35,50.27,50.32,32049.0,45.7063,45.7608,45.6881,45.7335,32049.0
2021-05-20 11:35:00,50.33,50.39,50.31,50.37,58408.0,45.7426,45.7971,45.7244,45.779,58408.0
2021-05-20 11:40:00,50.37,50.4,50.33,50.39,17457.0,45.779,45.8062,45.7426,45.7971,17457.0
2021-05-20 11:45:00,50.38,50.43,50.38,50.42,13708.0,45.7881,45.8335,45.7881,45.8244,13708.0
2021-05-20 11:50:00,50.42,50.44,50.39,50.41,21659.0,45.8244,45.8426,45.7971,45.8153,21659.0
2021-05-20 11:55:00,50.41,50.53,50.41,50.49,16894.0,45.8153,45.9244,45.8153,45.888,16894.0
2021-05-20 12:00:00,50.48,50.49,50.39,50.43,18969.0,45.8789,45.888,45.7971,45.8335,18969.0
2021-05-20 12:05:00,50.42,50.46,50.39,50.46,8559.0,45.8244,45.8608,45.7971,45.8608,8559.0
2021-05-20 12:10:00,50.46,50.49,50.43,50.46,15532.0,45.8608,45.888,45.8335,45.8608,15532.0
2021-05-20 12:15:00,50.47,50.48,50.37,50.37,17594.0,45.8699,45.8789,45.779,45.779,17594.0
2021-05-20 12:20:00,50.36,50.39,50.3,50.34,13185.0,45.7699,45.7971,45.7154,45.7517,13185.0
2021-05-20 12:25:00,50.33,50.36,50.27,50.29,17650.0,45.7426,45.7699,45.6881,45.7063,17650.0
2021-05-20 12:30:00,50.3,50.33,50.28,50.31,17049.0,45.7154,45.7426,45.6972,45.7244,17049.0
2021-05-20 12:35:00,50.31,50.31,50.19,50.21,18807.0,45.7244,45.7244,45.6154,45.6336,18807.0
2021-05-20 12:40:00,50.21,50.22,50.1,50.14,34543.0,45.6336,45.6426,45.5336,45.5699,34543.0
2021-05-20 12:45:00,50.14,50.19,50.12,50.14,15902.0,45.5699,45.6154,45.5518,45.5699,15902.0
2021-05-20 12:50:00,50.14,50.2,50.11,50.19,17854.0,45.5699,45.6245,45.5427,45.6154,17854.0
2021-05-20 12:55:00,50.19,50.27,50.17,50.24,28822.0,45.6154,45.6881,45.5972,45.6608,28822.0
2021-05-20 13:00:00,50.24,50.28,50.21,50.27,12412.0,45.6608,45.6972,45.6336,45.6881,12412.0
2021-05-20 13:05:00,50.28,50.36,50.27,50.35,11683.0,45.6972,45.7699,45.6881,45.7608,11683.0
2021-05-20 13:10:00,50.36,50.43,50.35,50.42,15483.0,45.7699,45.8335,45.7608,45.8244,15483.0
2021-05-20 13:15:00,50.41,50.46,50.41,50.42,9309.0,45.8153,45.8608,45.8153,45.8244,9309.0
2021-05-20 13:20:00,50.43,50.44,50.41,50.42,7240.0,45.8335,45.8426,45.8153,45.8244,7240.0
2021-05-20 13:25:00,50.42,50.45,50.41,50.45,6584.0,45.8244,45.8517,45.8153,45.8517,6584.0
2021-05-20 13:30:00,50.46,50.47,50.42,50.43,6978.0,45.8608,45.8699,45.8244,45.8335,6978.0
2021-05-20 13:35:00,50.44,50.47,50.42,50.44,8539.0,45.8426,45.8699,45.8244,45.8426,8539.0
2021-05-20 13:40:00,50.44,50.46,50.38,50.39,26338.0,45.8426,45.8608,45.7881,45.7971,26338.0
2021-05-20 13:45:00,50.4,50.41,50.39,50.41,6036.0,45.8062,45.8153,45.7971,45.8153,6036.0
2021-05-20 13:50:00,50.41,50.43,50.31,50.32,18938.0,45.8153,45.8335,45.7244,45.7335,18938.0
2021-05-20 13:55:00,50.3,50.38,50.29,50.36,12039.0,45.7154,45.7881,45.7063,45.7699,12039.0
2021-05-20 14:00:00,50.38,50.5,50.38,50.5,22067.0,45.7881,45.8971,45.7881,45.8971,22067.0
2021-05-20 14:05:00,50.5,50.55,50.49,50.55,17797.0,45.8971,45.9426,45.888,45.9426,17797.0
2021-05-20 14:10:00,50.55,50.6,50.54,50.58,12698.0,45.9426,45.988,45.9335,45.9698,12698.0
2021-05-20 14:15:00,50.58,50.61,50.54,50.59,11296.0,45.9698,45.9971,45.9335,45.9789,11296.0
2021-05-20 14:20:00,50.59,50.6,50.57,50.58,6980.0,45.9789,45.988,45.9607,45.9698,6980.0
2021-05-20 14:25:00,50.58,50.62,50.53,50.62,15629.0,45.9698,46.0062,45.9244,46.0062,15629.0
2021-05-20 14:30:00,50.62,50.65,50.59,50.6,18762.0,46.0062,46.0335,45.9789,45.988,18762.0
2021-05-20 14:35:00,50.62,50.67,50.61,50.64,7370.0,46.0062,46.0516,45.9971,46.0244,7370.0
2021-05-20 14:40:00,50.65,50.69,50.64,50.66,18312.0,46.0335,46.0698,46.0244,46.0425,18312.0
2021-05-20 14:45:00,50.66,50.67,50.59,50.62,24704.0,46.0425,46.0516,45.9789,46.0062,24704.0
2021-05-20 14:50:00,50.62,50.64,50.6,50.64,18470.0,46.0062,46.0244,45.988,46.0244,18470.0
2021-05-20 14:55:00,50.64,50.64,50.59,50.62,19830.0,46.0244,46.0244,45.9789,46.0062,19830.0
2021-05-20 15:00:00,50.63,50.67,50.58,50.65,25631.0,46.0153,46.0516,45.9698,46.0335,25631.0
2021-05-20 15:05:00,50.66,50.67,50.63,50.67,14519.0,46.0425,46.0516,46.0153,46.0516,14519.0
2021-05-20 15:10:00,50.67,50.75,50.67,50.71,23278.0,46.0516,46.1243,46.0516,46.088,23278.0
2021-05-20 15:15:00,50.72,50.78,50.7,50.77,24858.0,46.0971,46.1516,46.0789,46.1425,24858.0
2021-05-20 15:20:00,50.77,50.82,50.76,50.81,27007.0,46.1425,46.188,46.1334,46.1789,27007.0
2021-05-20 15:25:00,50.8,50.85,50.79,50.83,24577.0,46.1698,46.2152,46.1607,46.197,24577.0
2021-05-20 15:30:00,50.83,50.83,50.75,50.76,40513.0,46.197,46.197,46.1243,46.1334,40513.0
2021-05-20 15:35:00,50.76,50.78,50.69,50.69,24495.0,46.1334,46.1516,46.0698,46.0698,24495.0
2021-05-20 15:40:00,50.7,50.73,50.67,50.7,23764.0,46.0789,46.1062,46.0516,46.0789,23764.0
2021-05-20 15:45:00,50.7,50.75,50.57,50.57,49335.0,46.0789,46.1243,45.9607,45.9607,49335.0
2021-05-20 15:50:00,50.55,50.62,50.51,50.6,140644.0,45.9426,46.0062,45.9062,45.988,140644.0
2021-05-20 15:55:00,50.6,50.61,50.44,50.54,271291.0,45.988,45.9971,45.8426,45.9335,271291.0
2021-05-21 09:30:00,50.75,51.22,50.75,51.18,142594.0,46.1243,46.5515,46.1243,46.5151,142594.0
2021-05-21 09:35:00,51.16,51.33,51.11,51.33,22600.0,46.497,46.6515,46.4515,46.6515,22600.0
2021-05-21 09:40:00,51.34,51.45,51.29,51.38,19080.0,46.6606,46.7605,46.6151,46.6969,19080.0
2021-05-21 09:45:00,51.34,51.41,51.26,51.28,25761.0,46.6606,46.7242,46.5879,46.606,25761.0
2021-05-21 09:50:00,51.29,51.48,51.2,51.46,23938.0,46.6151,46.7878,46.5333,46.7696,23938.0
2021-05-21 09:55:00,51.45,51.56,51.4,51.51,37402.0,46.7605,46.8605,46.7151,46.8151,37402.0
2021-05-21 10:00:00,51.5,51.5,51.23,51.27,48529.0,46.806,46.806,46.5606,46.5969,48529.0
2021-05-21 10:05:00,51.28,51.35,51.18,51.33,28509.0,46.606,46.6696,46.5151,46.6515,28509.0
2021-05-21 10:10:00,51.34,51.37,51.22,51.22,19578.0,46.6606,46.6878,46.5515,46.5515,19578.0
2021-05-21 10:15:00,51.22,51.31,51.21,51.3,22667.0,46.5515,46.6333,46.5424,46.6242,22667.0
2021-05-21 10:20:00,51.31,51.33,51.22,51.26,22094.0,46.6333,46.6515,46.5515,46.5879,22094.0
2021-05-21 10:25:00,51.29,51.33,51.23,51.25,25336.0,46.6151,46.6515,46.5606,46.5788,25336.0
2021-05-21 10:30:00,51.23,51.4,51.21,51.37,39698.0,46.5606,46.7151,46.5424,46.6878,39698.0
2021-05-21 10:35:00,51.37,51.38,51.25,51.28,19511.0,46.6878,46.6969,46.5788,46.606,19511.0
2021-05-21 10:40:00,51.27,51.35,51.24,51.32,32894.0,46.5969,46.6696,46.5697,46.6424,32894.0
2021-05-21 10:45:00,51.32,51.32,51.21,51.3,23645.0,46.6424,46.6424,46.5424,46.6242,23645.0
2021-05-21 10:50:00,51.32,51.45,51.31,51.41,19518.0,46.6424,46.7605,46.6333,46.7242,19518.0
2021-05-21 10:55:00,51.42,51.54,51.4,51.52,61413.0,46.7333,46.8423,46.7151,46.8242,61413.0
2021-05-21 11:00:00,51.54,51.61,51.49,51.61,53781.0,46.8423,46.9059,46.7969,46.9059,53781.0
2021-05-21 11:05:00,51.61,51.66,51.6,51.64,57478.0,46.9059,46.9514,46.8969,46.9332,57478.0
2021-05-21 11:10:00,51.63,51.68,51.6,51.61,115265.0,46.9241,46.9696,46.8969,46.9059,115265.0
2021-05-21 11:15:00,51.62,51.65,51.59,51.6,54396.0,46.915,46.9423,46.8878,46.8969,54396.0
2021-05-21 11:20:00,51.61,51.69,51.61,51.66,29947.0,46.9059,46.9787,46.9059,46.9514,29947.0
2021-05-21 11:25:00,51.66,51.69,51.48,51.51,31083.0,46.9514,46.9787,46.7878,46.8151,31083.0
2021-05-21 11:30:00,51.52,51.56,51.48,51.51,47550.0,46.8242,46.8605,46.7878,46.8151,47550.0
2021-05-21 11:35:00,51.52,51.56,51.5,51.55,11272.0,46.8242,46.8605,46.806,46.8514,11272.0
2021-05-21 11:40:00,51.54,51.6,51.52,51.54,11703.0,46.8423,46.8969,46.8242,46.8423,11703.0
2021-05-21 11:45:00,51.54,51.56,51.5,51.52,29921.0,46.8423,46.8605,46.806,46.8242,29921.0
2021-05-21 11:50:00,51.53,51.57,51.44,51.56,51852.0,46.8332,46.8696,46.7514,46.8605,51852.0
2021-05-21 11:55:00,51.56,51.58,51.53,51.56,19376.0,46.8605,46.8787,46.8332,46.8605,19376.0
2021-05-21 12:00:00,51.57,51.6,51.52,51.58,45558.0,46.8696,46.8969,46.8242,46.8787,45558.0
2021-05-21 12:05:00,51.58,51.58,51.42,51.43,38368.0,46.8787,46.8787,46.7333,46.7424,38368.0
2021-05-21 12:10:00,51.42,51.5,51.41,51.48,20167.0,46.7333,46.806,46.7242,46.7878,20167.0
2021-05-21 12:15:00,51.48,51.51,51.46,51.49,24271.0,46.7878,46.8151,46.7696,46.7969,24271.0
2021-05-21 12:20:00,51.49,51.49,51.42,51.46,26017.0,46.7969,46.7969,46.7333,46.7696,26017.0
2021-05-21 12:25:00,51.45,51.53,51.45,51.52,34100.0,46.7605,46.8332,46.7605,46.8242,34100.0
2021-05-21 12:30:00,51.51,51.51,51.44,51.44,15474.0,46.8151,46.8151,46.7514,46.7514,15474.0
2021-05-21 12:35:00,51.43,51.47,51.39,51.44,34658.0,46.7424,46.7787,46.706,46.7514,34658.0
2021-05-21 12:40:00,51.44,51.52,51.43,51.49,14432.0,46.7514,46.8242,46.7424,46.7969,14432.0
2021-05-21 12:45:00,51.49,51.5,51.41,51.45,22630.0,46.7969,46.806,46.7242,46.7605,22630.0
2021-05-21 12:50:00,51.44,51.44,51.35,51.36,23802.0,46.7514,46.7514,46.6696,46.6787,23802.0
2021-05-21 12:55:00,51.36,51.38,51.25,51.33,36919.0,46.6787,46.6969,46.5788,46.6515,36919.0
2021-05-21 13:00:00,51.33,51.35,51.3,51.34,17005.0,46.6515,46.6696,46.6242,46.6606,17005.0
2021-05-21 13:05:00,51.37,51.45,51.36,51.44,22701.0,46.6878,46.7605,46.6787,46.7514,22701.0
2021-05-21 13:10:00,51.43,51.44,51.4,51.41,18129.0,46.7424,46.7514,46.7151,46.7242,18129.0
2021-05-21 13:15:00,51.42,51.46,51.4,51.41,27854.0,46.7333,46.7696,46.7151,46.7242,27854.0
2021-05-21 13:20:00,51.41,51.49,51.38,51.47,12814.0,46.7242,46.7969,46.6969,46.7787,12814.0
2021-05-21 13:25:00,51.47,51.52,51.46,51.51,16954.0,46.7787,46.8242,46.7696,46.8151,16954.0
2021-05-21 13:30:00,51.5,51.51,51.46,51.48,24559.0,46.806,46.8151,46.7696,46.7878,24559.0
2021-05-21 13:35:00,51.48,51.5,51.41,51.48,19935.0,46.7878,46.806,46.7242,46.7878,19935.0
2021-05-21 13:40:00,51.47,51.47,51.4,51.4,13958.0,46.7787,46.7787,46.7151,46.7151,13958.0
2021-05-21 13:45:00,51.4,51.44,51.38,51.44,11885.0,46.7151,46.7514,46.6969,46.7514,11885.0
2021-05-21 13:50:00,51.44,51.45,51.4,51.45,17175.0,46.7514,46.7605,46.7151,46.7605,17175.0
2021-05-21 13:55:00,51.45,51.53,51.44,51.53,26905.0,46.7605,46.8332,46.7514,46.8332,26905.0
2021-05-21 14:00:00,51.55,51.55,51.44,51.46,37039.0,46.8514,46.8514,46.7514,46.7696,37039.0
2021-05-21 14:05:00,51.48,51.56,51.47,51.56,15129.0,46.7878,46.8605,46.7787,46.8605,15129.0
2021-05-21 14:10:00,51.55,51.63,51.54,51.59,25276.0,46.8514,46.9241,46.8423,46.8878,25276.0
2021-05-21 14:15:00,51.6,51.6,51.55,51.59,15310.0,46.8969,46.8969,46.8514,46.8878,15310.0
2021-05-21 14:20:00,51.58,51.59,51.51,51.55,15223.0,46.8787,46.8878,46.8151,46.8514,15223.0
2021-05-21 14:25:00,51.55,51.56,51.47,51.48,19824.0,46.8514,46.8605,46.7787,46.7878,19824.0
2021-05-21 14:30:00,51.48,51.49,51.47,51.47,11332.0,46.7878,46.7969,46.7787,46.7787,11332.0
2021-05-21 14:35:00,51.48,51.5,51.41,51.41,30430.0,46.7878,46.806,46.7242,46.7242,30430.0
2021-05-21 14:40:00,51.42,51.47,51.4,51.47,17331.0,46.7333,46.7787,46.7151,46.7787,17331.0
2021-05-21 14:45:00,51.47,51.5,51.44,51.45,21456.0,46.7787,46.806,46.7514,46.7605,21456.0
2021-05-21 14:50:00,51.45,51.51,51.45,51.5,18844.0,46.7605,46.8151,46.7605,46.806,18844.0
2021-05-21 14:55:00,51.5,51.53,51.49,51.53,14535.0,46.806,46.8332,46.7969,46.8332,14535.0
2021-05-21 15:00:00,51.53,51.53,51.44,51.48,27711.0,46.8332,46.8332,46.7514,46.7878,27711.0
2021-05-21 15:05:00,51.49,51.51,51.46,51.47,17049.0,46.7969,46.8151,46.7696,46.7787,17049.0
2021-05-21 15:10:00,51.47,51.52,51.46,51.48,24217.0,46.7787,46.8242,46.7696,46.7878,24217.0
2021-05-21 15:15:00,51.48,51.52,51.47,51.51,21142.0,46.7878,46.8242,46.7787,46.8151,21142.0
2021-05-21 15:20:00,51.51,51.56,51.5,51.53,17459.0,46.8151,46.8605,46.806,46.8332,17459.0
2021-05-21 15:25:00,51.53,51.54,51.48,51.53,58048.0,46.8332,46.8423,46.7878,46.8332,58048.0
2021-05-21 15:30:00,51.52,51.53,51.42,51.43,46692.0,46.8242,46.8332,46.7333,46.7424,46692.0
2021-05-21 15:35:00,51.42,51.52,51.42,51.44,48252.0,46.7333,46.8242,46.7333,46.7514,48252.0
2021-05-21 15:40:00,51.44,51.47,51.4,51.42,86548.0,46.7514,46.7787,46.7151,46.7333,86548.0
2021-05-21 15:45:00,51.42,51.48,51.39,51.48,53956.0,46.7333,46.7878,46.706,46.7878,53956.0
2021-05-21 15:50:00,51.48,51.48,51.42,51.43,97457.0,46.7878,46.7878,46.7333,46.7424,97457.0
2021-05-21 15:55:00,51.44,51.46,51.27,51.31,242696.0,46.7514,46.7696,46.5969,46.6333,242696.0
2021-05-24 09:30:00,51.5,51.63,51.38,51.62,62145.0,46.806,46.9241,46.6969,46.915,62145.0
2021-05-24 09:35:00,51.62,51.67,51.42,51.42,29582.0,46.915,46.9605,46.7333,46.7333,29582.0
2021-05-24 09:40:00,51.39,51.55,51.3,51.51,22351.0,46.706,46.8514,46.6242,46.8151,22351.0
2021-05-24 09:45:00,51.46,51.55,51.45,51.5,29548.0,46.7696,46.8514,46.7605,46.806,29548.0
2021-05-24 09:50:00,51.51,51.65,51.45,51.65,18318.0,46.8151,46.9423,46.7605,46.9423,18318.0
2021-05-24 09:55:00,51.67,51.78,51.66,51.76,24989.0,46.9605,47.0605,46.9514,47.0423,24989.0
2021-05-24 10:00:00,51.74,51.8,51.67,51.71,20158.0,47.0241,47.0786,46.9605,46.9968,20158.0
2021-05-24 10:05:00,51.71,51.72,51.59,51.69,14439.0,46.9968,47.0059,46.8878,46.9787,14439.0
2021-05-24 10:10:00,51.69,51.69,51.57,51.61,22563.0,46.9787,46.9787,46.8696,46.9059,22563.0
2021-05-24 10:15:00,51.59,51.72,51.58,51.68,18672.0,46.8878,47.0059,46.8787,46.9696,18672.0
2021-05-24 10:20:00,51.68,51.75,51.65,51.66,16062.0,46.9696,47.0332,46.9423,46.9514,16062.0
2021-05-24 10:25:00,51.68,51.76,51.66,51.69,35388.0,46.9696,47.0423,46.9514,46.9787,35388.0
2021-05-24 10:30:00,51.7,51.73,51.66,51.73,17839.0,46.9877,47.015,46.9514,47.015,17839.0
2021-05-24 10:35:00,51.72,51.77,51.68,51.74,22067.0,47.0059,47.0514,46.9696,47.0241,22067.0
2021-05-24 10:40:00,51.73,51.76,51.68,51.69,21377.0,47.015,47.0423,46.9696,46.9787,21377.0
2021-05-24 10:45:00,51.69,51.7,51.65,51.67,15019.0,46.9787,46.9877,46.9423,46.9605,15019.0
2021-05-24 10:50:00,51.68,51.73,51.67,51.7,13911.0,46.9696,47.015,46.9605,46.9877,13911.0
2021-05-24 10:55:00,51.69,51.7,51.61,51.62,17971.0,46.9787,46.9877,46.9059,46.915,17971.0
2021-05-24 11:00:00,51.63,51.68,51.62,51.64,18181.0,46.9241,46.9696,46.915,46.9332,18181.0
2021-05-24 11:05:00,51.65,51.66,51.59,51.61,25958.0,46.9423,46.9514,46.8878,46.9059,25958.0
2021-05-24 11:10:00,51.62,51.62,51.56,51.59,18377.0,46.915,46.915,46.8605,46.8878,18377.0
2021-05-24 11:15:00,51.59,51.6,51.53,51.6,11750.0,46.8878,46.8969,46.8332,46.8969,11750.0
2021-05-24 11:20:00,51.6,51.62,51.57,51.6,11406.0,46.8969,46.915,46.8696,46.8969,11406.0
2021-05-24 11:25:00,51.61,51.67,51.6,51.66,28313.0,46.9059,46.9605,46.8969,46.9514,28313.0
2021-05-24 11:30:00,51.66,51.68,51.61,51.64,31179.0,46.9514,46.9696,46.9059,46.9332,31179.0
2021-05-24 11:35:00,51.64,51.64,51.58,51.64,7754.0,46.9332,46.9332,46.8787,46.9332,7754.0
2021-05-24 11:40:00,51.64,51.68,51.63,51.64,16493.0,46.9332,46.9696,46.9241,46.9332,16493.0
2021-05-24 11:45:00,51.64,51.66,51.61,51.63,18856.0,46.9332,46.9514,46.9059,46.9241,18856.0
2021-05-24 11:50:00,51.62,51.62,51.56,51.57,12458.0,46.915,46.915,46.8605,46.8696,12458.0
2021-05-24 11:55:00,51.58,51.59,51.52,51.56,8246.0,46.8787,46.8878,46.8242,46.8605,8246.0
2021-05-24 12:00:00,51.55,51.58,51.51,51.51,11360.0,46.8514,46.8787,46.8151,46.8151,11360.0
2021-05-24 12:05:00,51.52,51.52,51.46,51.52,4747.0,46.8242,46.8242,46.7696,46.8242,4747.0
2021-05-24 12:10:00,51.51,51.58,51.51,51.57,33220.0,46.8151,46.8787,46.8151,46.8696,33220.0
2021-05-24 12:15:00,51.58,51.61,51.57,51.61,8927.0,46.8787,46.9059,46.8696,46.9059,8927.0
2021-05-24 12:20:00,51.61,51.63,51.59,51.63,10436.0,46.9059,46.9241,46.8878,46.9241,10436.0
2021-05-24 12:25:00,51.63,51.63,51.55,51.55,20254.0,46.9241,46.9241,46.8514,46.8514,20254.0
2021-05-24 12:30:00,51.55,51.6,51.55,51.6,12847.0,46.8514,46.8969,46.8514,46.8969,12847.0
2021-05-24 12:35:00,51.6,51.64,51.59,51.64,7304.0,46.8969,46.9332,46.8878,46.9332,7304.0
2021-05-24 12:40:00,51.64,51.69,51.63,51.67,21304.0,46.9332,46.9787,46.9241,46.9605,21304.0
2021-05-24 12:45:00,51.67,51.71,51.66,51.69,26071.0,46.9605,46.9968,46.9514,46.9787,26071.0
2021-05-24 12:50:00,51.69,51.74,51.68,51.73,12988.0,46.9787,47.0241,46.9696,47.015,12988.0
2021-05-24 12:55:00,51.73,51.78,51.7,51.75,68496.0,47.015,47.0605,46.9877,47.0332,68496.0
2021-05-24 13:00:00,51.75,51.77,51.73,51.75,17146.0,47.0332,47.0514,47.015,47.0332,17146.0
2021-05-24 13:05:00,51.75,51.76,51.67,51.67,8550.0,47.0332,47.0423,46.9605,46.9605,8550.0
2021-05-24 13:10:00,51.67,51.71,51.67,51.71,5232.0,46.9605,46.9968,46.9605,46.9968,5232.0
2021-05-24 13:15:00,51.71,51.72,51.67,51.69,26954.0,46.9968,47.0059,46.9605,46.9787,26954.0
2021-05-24 13:20:00,51.69,51.69,51.65,51.68,12924.0,46.9787,46.9787,46.9423,46.9696,12924.0
2021-05-24 13:25:00,51.68,51.7,51.66,51.69,50672.0,46.9696,46.9877,46.9514,46.9787,50672.0
2021-05-24 13:30:00,51.69,51.71,51.62,51.66,13108.0,46.9787,46.9968,46.915,46.9514,13108.0
2021-05-24 13:35:00,51.66,51.69,51.64,51.69,13887.0,46.9514,46.9787,46.9332,46.9787,13887.0
2021-05-24 13:40:00,51.69,51.7,51.66,51.7,14594.0,46.9787,46.9877,46.9514,46.9877,14594.0
2021-05-24 13:45:00,51.69,51.69,51.66,51.68,12981.0,46.9787,46.9787,46.9514,46.9696,12981.0
2021-05-24 13:50:00,51.68,51.72,51.67,51.71,8831.0,46.9696,47.0059,46.9605,46.9968,8831.0
2021-05-24 13:55:00,51.7,51.73,51.69,51.73,10676.0,46.9877,47.015,46.9787,47.015,10676.0
2021-05-24 14:00:00,51.73,51.75,51.72,51.73,16242.0,47.015,47.0332,47.0059,47.015,16242.0
2021-05-24 14:05:00,51.73,51.75,51.7,51.73,13751.0,47.015,47.0332,46.9877,47.015,13751.0
2021-05-24 14:10:00,51.73,51.81,51.72,51.79,22641.0,47.015,47.0877,47.0059,47.0695,22641.0
2021-05-24 14:15:00,51.79,51.83,51.78,51.83,8957.0,47.0695,47.1059,47.0605,47.1059,8957.0
2021-05-24 14:20:00,51.83,51.84,51.8,51.84,10140.0,47.1059,47.115,47.0786,47.115,10140.0
2021-05-24 14:25:00,51.84,51.85,51.81,51.85,13702.0,47.115,47.1241,47.0877,47.1241,13702.0
2021-05-24 14:30:00,51.85,51.88,51.82,51.85,19215.0,47.1241,47.1513,47.0968,47.1241,19215.0
2021-05-24 14:35:00,51.86,51.86,51.83,51.85,9867.0,47.1332,47.1332,47.1059,47.1241,9867.0
2021-05-24 14:40:00,51.85,51.85,51.82,51.84,13172.0,47.1241,47.1241,47.0968,47.115,13172.0
2021-05-24 14:45:00,51.84,51.86,51.79,51.8,13552.0,47.115,47.1332,47.0695,47.0786,13552.0
2021-05-24 14:50:00,51.81,51.81,51.78,51.79,14113.0,47.0877,47.0877,47.0605,47.0695,14113.0
2021-05-24 14:55:00,51.8,51.82,51.78,51.81,14368.0,47.0786,47.0968,47.0605,47.0877,14368.0
2021-05-24 15:00:00,51.82,51.88,51.81,51.88,17620.0,47.0968,47.1513,47.0877,47.1513,17620.0
2021-05-24 15:05:00,51.88,51.9,51.85,51.86,20158.0,47.1513,47.1695,47.1241,47.1332,20158.0
2021-05-24 15:10:00,51.87,51.9,51.85,51.9,15512.0,47.1423,47.1695,47.1241,47.1695,15512.0
2021-05-24 15:15:00,51.9,51.93,51.83,51.84,74606.0,47.1695,47.1968,47.1059,47.115,74606.0
2021-05-24 15:20:00,51.83,51.84,51.81,51.84,14149.0,47.1059,47.115,47.0877,47.115,14149.0
2021-05-24 15:25:00,51.84,51.92,51.84,51.91,28290.0,47.115,47.1877,47.115,47.1786,28290.0
2021-05-24 15:30:00,51.91,51.94,51.88,51.94,34557.0,47.1786,47.2059,47.1513,47.2059,34557.0
2021-05-24 15:35:00,51.94,51.98,51.93,51.98,42425.0,47.2059,47.2422,47.1968,47.2422,42425.0
2021-05-24 15:40:00,51.98,51.99,51.94,51.97,37572.0,47.2422,47.2513,47.2059,47.2331,37572.0
2021-05-24 15:45:00,51.97,51.98,51.92,51.96,51206.0,47.2331,47.2422,47.1877,47.224,51206.0
2021-05-24 15:50:00,51.95,51.96,51.84,51.89,75154.0,47.215,47.224,47.115,47.1604,75154.0
2021-05-24 15:55:00,51.89,51.93,51.85,51.9,122345.0,47.1604,47.1968,47.1241,47.1695,122345.0
2021-05-25 09:30:00,51.99,52.25,51.88,52.23,96863.0,47.2513,47.4876,47.1513,47.4694,96863.0
2021-05-25 09:35:00,52.25,52.45,52.19,52.39,38584.0,47.4876,47.6694,47.4331,47.6149,38584.0
2021-05-25 09:40:00,52.37,52.54,52.34,52.41,55906.0,47.5967,47.7512,47.5694,47.633,55906.0
2021-05-25 09:45:00,52.4,52.41,52.2,52.2,28234.0,47.6239,47.633,47.4422,47.4422,28234.0
2021-05-25 09:50:00,52.2,52.21,52.01,52.03,22991.0,47.4422,47.4513,47.2695,47.2877,22991.0
2021-05-25 09:55:00,52.03,52.08,51.91,51.98,21051.0,47.2877,47.3331,47.1786,47.2422,21051.0
2021-05-25 10:00:00,51.99,52.1,51.93,51.96,49865.0,47.2513,47.3513,47.1968,47.224,49865.0
2021-05-25 10:05:00,51.96,52.03,51.92,52.01,19502.0,47.224,47.2877,47.1877,47.2695,19502.0
2021-05-25 10:10:00,52.01,52.01,51.89,51.94,21487.0,47.2695,47.2695,47.1604,47.2059,21487.0
2021-05-25 10:15:00,51.95,52.01,51.91,51.93,16650.0,47.215,47.2695,47.1786,47.1968,16650.0
2021-05-25 10:20:00,51.93,51.97,51.84,51.86,31907.0,47.1968,47.2331,47.115,47.1332,31907.0
2021-05-25 10:25:00,51.87,51.9,51.82,51.83,16303.0,47.1423,47.1695,47.0968,47.1059,16303.0
2021-05-25 10:30:00,51.84,51.85,51.74,51.74,32238.0,47.115,47.1241,47.0241,47.0241,32238.0
2021-05-25 10:35:00,51.72,51.75,51.69,51.74,21579.0,47.0059,47.0332,46.9787,47.0241,21579.0
2021-05-25 10:40:00,51.73,51.74,51.67,51.74,31273.0,47.015,47.0241,46.9605,47.0241,31273.0
2021-05-25 10:45:00,51.74,51.78,51.71,51.73,22258.0,47.0241,47.0605,46.9968,47.015,22258.0
2021-05-25 10:50:00,51.73,51.76,51.69,51.76,22878.0,47.015,47.0423,46.9787,47.0423,22878.0
2021-05-25 10:55:00,51.75,51.76,51.67,51.71,20403.0,47.0332,47.0423,46.9605,46.9968,20403.0
2021-05-25 11:00:00,51.71,51.72,51.56,51.59,20861.0,46.9968,47.0059,46.8605,46.8878,20861.0
2021-05-25 11:05:00,51.58,51.67,51.56,51.66,20845.0,46.8787,46.9605,46.8605,46.9514,20845.0
2021-05-25 11:10:00,51.65,51.75,51.65,51.7,19765.0,46.9423,47.0332,46.9423,46.9877,19765.0
2021-05-25 11:15:00,51.69,51.71,51.57,51.6,27609.0,46.9787,46.9968,46.8696,46.8969,27609.0
2021-05-25 11:20:00,51.59,51.59,51.5,51.51,24299.0,46.8878,46.8878,46.806,46.8151,24299.0
2021-05-25 11:25:00,51.51,51.54,51.45,51.46,30639.0,46.8151,46.8423,46.7605,46.7696,30639.0
2021-05-25 11:30:00,51.45,51.46,51.31,51.32,35056.0,46.7605,46.7696,46.6333,46.6424,35056.0
2021-05-25 11:35:00,51.33,51.41,51.33,51.39,22603.0,46.6515,46.7242,46.6515,46.706,22603.0
2021-05-25 11:40:00,51.39,51.48,51.35,51.48,15325.0,46.706,46.7878,46.6696,46.7878,15325.0
2021-05-25 11:45:00,51.48,51.49,51.44,51.46,19255.0,46.7878,46.7969,46.7514,46.7696,19255.0
2021-05-25 11:50:00,51.45,51.5,51.43,51.46,26113.0,46.7605,46.806,46.7424,46.7696,26113.0
2021-05-25 11:55:00,51.46,51.47,51.39,51.47,19123.0,46.7696,46.7787,46.706,46.7787,19123.0
2021-05-25 12:00:00,51.48,51.55,51.47,51.53,25940.0,46.7878,46.8514,46.7787,46.8332,25940.0
2021-05-25 12:05:00,51.54,51.63,51.52,51.6,14375.0,46.8423,46.9241,46.8242,46.8969,14375.0
2021-05-25 12:10:00,51.6,51.62,51.58,51.6,35583.0,46.8969,46.915,46.8787,46.8969,35583.0
2021-05-25 12:15:00,51.6,51.64,51.57,51.64,17321.0,46.8969,46.9332,46.8696,46.9332,17321.0
2021-05-25 12:20:00,51.65,51.7,51.65,51.66,15476.0,46.9423,46.9877,46.9423,46.9514,15476.0
2021-05-25 12:25:00,51.66,51.69,51.64,51.68,10820.0,46.9514,46.9787,46.9332,46.9696,10820.0
2021-05-25 12:30:00,51.67,51.71,51.66,51.69,13345.0,46.9605,46.9968,46.9514,46.9787,13345.0
2021-05-25 12:35:00,51.69,51.71,51.68,51.69,14826.0,46.9787,46.9968,46.9696,46.9787,14826.0
2021-05-25 12:40:00,51.68,51.71,51.67,51.71,14464.0,46.9696,46.9968,46.9605,46.9968,14464.0
2021-05-25 12:45:00,51.71,51.73,51.7,51.7,13680.0,46.9968,47.015,46.9877,46.9877,13680.0
2021-05-25 12:50:00,51.7,51.7,51.66,51.68,11935.0,46.9877,46.9877,46.9514,46.9696,11935.0
2021-05-25 12:55:00,51.67,51.7,51.65,51.7,9952.0,46.9605,46.9877,46.9423,46.9877,9952.0
2021-05-25 13:00:00,51.69,51.71,51.65,51.65,20327.0,46.9787,46.9968,46.9423,46.9423,20327.0
2021-05-25 13:05:00,51.65,51.65,51.57,51.59,23352.0,46.9423,46.9423,46.8696,46.8878,23352.0
2021-05-25 13:10:00,51.58,51.6,51.57,51.6,23022.0,46.8787,46.8969,46.8696,46.8969,23022.0
2021-05-25 13:15:00,51.59,51.68,51.59,51.67,19584.0,46.8878,46.9696,46.8878,46.9605,19584.0
2021-05-25 13:20:00,51.67,51.68,51.65,51.65,13590.0,46.9605,46.9696,46.9423,46.9423,13590.0
2021-05-25 13:25:00,51.65,51.66,51.61,51.65,9814.0,46.9423,46.9514,46.9059,46.9423,9814.0
2021-05-25 13:30:00,51.64,51.65,51.61,51.64,15965.0,46.9332,46.9423,46.9059,46.9332,15965.0
2021-05-25 13:35:00,51.65,51.7,51.6,51.69,33988.0,46.9423,46.9877,46.8969,46.9787,33988.0
2021-05-25 13:40:00,51.69,51.69,51.64,51.66,15646.0,46.9787,46.9787,46.9332,46.9514,15646.0
2021-05-25 13:45:00,51.66,51.67,51.59,51.62,15063.0,46.9514,46.9605,46.8878,46.915,15063.0
2021-05-25 13:50:00,51.62,51.62,51.58,51.59,117296.0,46.915,46.915,46.8787,46.8878,117296.0
2021-05-25 13:55:00,51.59,51.6,51.54,51.55,27504.0,46.8878,46.8969,46.8423,46.8514,27504.0
2021-05-25 14:00:00,51.54,51.54,51.44,51.45,17871.0,46.8423,46.8423,46.7514,46.7605,17871.0
2021-05-25 14:05:00,51.46,51.48,51.39,51.45,38515.0,46.7696,46.7878,46.706,46.7605,38515.0
2021-05-25 14:10:00,51.45,51.46,51.4,51.44,21182.0,46.7605,46.7696,46.7151,46.7514,21182.0
2021-05-25 14:15:00,51.43,51.43,51.32,51.32,32630.0,46.7424,46.7424,46.6424,46.6424,32630.0
2021-05-25 14:20:00,51.32,51.33,51.25,51.26,39038.0,46.6424,46.6515,46.5788,46.5879,39038.0
2021-05-25 14:25:00,51.26,51.27,51.23,51.23,18372.0,46.5879,46.5969,46.5606,46.5606,18372.0
2021-05-25 14:30:00,51.23,51.25,51.16,51.25,38792.0,46.5606,46.5788,46.497,46.5788,38792.0
2021-05-25 14:35:00,51.26,51.33,51.22,51.31,73664.0,46.5879,46.6515,46.5515,46.6333,73664.0
2021-05-25 14:40:00,51.31,51.32,51.19,51.21,49447.0,46.6333,46.6424,46.5242,46.5424,49447.0
2021-05-25 14:45:00,51.21,51.21,51.08,51.12,70795.0,46.5424,46.5424,46.4243,46.4606,70795.0
2021-05-25 14:50:00,51.12,51.16,51.06,51.07,40604.0,46.4606,46.497,46.4061,46.4152,40604.0
2021-05-25 14:55:00,51.07,51.09,51.02,51.03,24442.0,46.4152,46.4333,46.3697,46.3788,24442.0
2021-05-25 15:00:00,51.02,51.02,50.91,50.94,47949.0,46.3697,46.3697,46.2698,46.297,47949.0
2021-05-25 15:05:00,50.95,51.01,50.93,50.94,35429.0,46.3061,46.3606,46.2879,46.297,35429.0
2021-05-25 15:10:00,50.94,50.95,50.89,50.91,27485.0,46.297,46.3061,46.2516,46.2698,27485.0
2021-05-25 15:15:00,50.91,51.03,50.88,51.03,24243.0,46.2698,46.3788,46.2425,46.3788,24243.0
2021-05-25 15:20:00,51.03,51.08,51.01,51.04,23308.0,46.3788,46.4243,46.3606,46.3879,23308.0
2021-05-25 15:25:00,51.04,51.07,50.95,50.98,36979.0,46.3879,46.4152,46.3061,46.3334,36979.0
2021-05-25 15:30:00,50.98,50.98,50.85,50.89,41472.0,46.3334,46.3334,46.2152,46.2516,41472.0
2021-05-25 15:35:00,50.89,50.92,50.85,50.9,32336.0,46.2516,46.2788,46.2152,46.2607,32336.0
2021-05-25 15:40:00,50.89,50.97,50.87,50.94,33601.0,46.2516,46.3243,46.2334,46.297,33601.0
2021-05-25 15:45:00,50.93,50.94,50.78,50.79,55602.0,46.2879,46.297,46.1516,46.1607,55602.0
2021-05-25 15:50:00,50.79,50.81,50.69,50.77,113543.0,46.1607,46.1789,46.0698,46.1425,113543.0
2021-05-25 15:55:00,50.77,50.87,50.76,50.8,180018.0,46.1425,46.2334,46.1334,46.1698,180018.0
2021-05-26 09:30:00,51.27,51.27,50.76,50.99,74698.0,46.5969,46.5969,46.1334,46.3425,74698.0
2021-05-26 09:35:00,51.02,51.04,50.72,50.81,26722.0,46.3697,46.3879,46.0971,46.1789,26722.0
2021-05-26 09:40:00,50.83,50.9,50.72,50.88,37240.0,46.197,46.2607,46.0971,46.2425,37240.0
2021-05-26 09:45:00,50.88,50.95,50.82,50.85,37061.0,46.2425,46.3061,46.188,46.2152,37061.0
2021-05-26 09:50:00,50.84,51.04,50.78,51.02,37610.0,46.2061,46.3879,46.1516,46.3697,37610.0
2021-05-26 09:55:00,51.02,51.09,51.0,51.02,18145.0,46.3697,46.4333,46.3515,46.3697,18145.0
2021-05-26 10:00:00,51.03,51.08,50.96,51.08,23424.0,46.3788,46.4243,46.3152,46.4243,23424.0
2021-05-26 10:05:00,51.09,51.13,51.03,51.13,14995.0,46.4333,46.4697,46.3788,46.4697,14995.0
2021-05-26 10:10:00,51.15,51.27,51.13,51.27,15173.0,46.4879,46.5969,46.4697,46.5969,15173.0
2021-05-26 10:15:00,51.28,51.35,51.26,51.33,14613.0,46.606,46.6696,46.5879,46.6515,14613.0
2021-05-26 10:20:00,51.33,51.34,51.28,51.31,13885.0,46.6515,46.6606,46.606,46.6333,13885.0
2021-05-26 10:25:00,51.32,51.32,51.24,51.25,13454.0,46.6424,46.6424,46.5697,46.5788,13454.0
2021-05-26 10:30:00,51.29,51.31,51.2,51.21,12875.0,46.6151,46.6333,46.5333,46.5424,12875.0
2021-05-26 10:35:00,51.22,51.32,51.19,51.31,22114.0,46.5515,46.6424,46.5242,46.6333,22114.0
2021-05-26 10:40:00,51.32,51.37,51.3,51.35,19876.0,46.6424,46.6878,46.6242,46.6696,19876.0
2021-05-26 10:45:00,51.34,51.38,51.31,51.31,15711.0,46.6606,46.6969,46.6333,46.6333,15711.0
2021-05-26 10:50:00,51.32,51.33,51.24,51.25,14842.0,46.6424,46.6515,46.5697,46.5788,14842.0
2021-05-26 10:55:00,51.25,51.32,51.24,51.32,17685.0,46.5788,46.6424,46.5697,46.6424,17685.0
2021-05-26 11:00:00,51.32,51.39,51.3,51.35,22210.0,46.6424,46.706,46.6242,46.6696,22210.0
2021-05-26 11:05:00,51.35,51.39,51.35,51.38,20538.0,46.6696,46.706,46.6696,46.6969,20538.0
2021-05-26 11:10:00,51.37,51.38,51.28,51.29,14757.0,46.6878,46.6969,46.606,46.6151,14757.0
2021-05-26 11:15:00,51.28,51.31,51.26,51.3,18559.0,46.606,46.6333,46.5879,46.6242,18559.0
2021-05-26 11:20:00,51.3,51.37,51.24,51.26,12700.0,46.6242,46.6878,46.5697,46.5879,12700.0
2021-05-26 11:25:00,51.25,51.36,51.22,51.36,7590.0,46.5788,46.6787,46.5515,46.6787,7590.0
2021-05-26 11:30:00,51.35,51.35,51.28,51.34,22220.0,46.6696,46.6696,46.606,46.6606,22220.0
2021-05-26 11:35:00,51.34,51.34,51.3,51.33,11707.0,46.6606,46.6606,46.6242,46.6515,11707.0
2021-05-26 11:40:00,51.32,51.33,51.25,51.28,20639.0,46.6424,46.6515,46.5788,46.606,20639.0
2021-05-26 11:45:00,51.28,51.41,51.27,51.41,10030.0,46.606,46.7242,46.5969,46.7242,10030.0
2021-05-26 11:50:00,51.41,51.46,51.41,51.42,19531.0,46.7242,46.7696,46.7242,46.7333,19531.0
2021-05-26 11:55:00,51.42,51.48,51.42,51.47,13138.0,46.7333,46.7878,46.7333,46.7787,13138.0
2021-05-26 12:00:00,51.47,51.48,51.38,51.39,22604.0,46.7787,46.7878,46.6969,46.706,22604.0
2021-05-26 12:05:00,51.4,51.45,51.39,51.44,7298.0,46.7151,46.7605,46.706,46.7514,7298.0
2021-05-26 12:10:00,51.45,51.45,51.41,51.42,8254.0,46.7605,46.7605,46.7242,46.7333,8254.0
2021-05-26 12:15:00,51.41,51.46,51.4,51.46,6137.0,46.7242,46.7696,46.7151,46.7696,6137.0
2021-05-26 12:20:00,51.46,51.49,51.45,51.48,10004.0,46.7696,46.7969,46.7605,46.7878,10004.0
2021-05-26 12:25:00,51.48,51.48,51.44,51.45,9408.0,46.7878,46.7878,46.7514,46.7605,9408.0
2021-05-26 12:30:00,51.45,51.49,51.43,51.47,11845.0,46.7605,46.7969,46.7424,46.7787,11845.0
2021-05-26 12:35:00,51.48,51.5,51.44,51.45,8590.0,46.7878,46.806,46.7514,46.7605,8590.0
2021-05-26 12:40:00,51.44,51.44,51.4,51.42,6487.0,46.7514,46.7514,46.7151,46.7333,6487.0
2021-05-26 12:45:00,51.42,51.47,51.41,51.46,7861.0,46.7333,46.7787,46.7242,46.7696,7861.0
2021-05-26 12:50:00,51.45,51.46,51.44,51.44,7730.0,46.7605,46.7696,46.7514,46.7514,7730.0
2021-05-26 12:55:00,51.43,51.44,51.41,51.43,10771.0,46.7424,46.7514,46.7242,46.7424,10771.0
2021-05-26 13:00:00,51.44,51.46,51.42,51.45,9887.0,46.7514,46.7696,46.7333,46.7605,9887.0
2021-05-26 13:05:00,51.44,51.44,51.36,51.37,10872.0,46.7514,46.7514,46.6787,46.6878,10872.0
2021-05-26 13:10:00,51.38,51.42,51.36,51.41,24585.0,46.6969,46.7333,46.6787,46.7242,24585.0
2021-05-26 13:15:00,51.41,51.47,51.41,51.47,10545.0,46.7242,46.7787,46.7242,46.7787,10545.0
2021-05-26 13:20:00,51.47,51.52,51.47,51.5,13761.0,46.7787,46.8242,46.7787,46.806,13761.0
2021-05-26 13:25:00,51.5,51.5,51.47,51.47,6641.0,46.806,46.806,46.7787,46.7787,6641.0
2021-05-26 13:30:00,51.47,51.47,51.4,51.41,10517.0,46.7787,46.7787,46.7151,46.7242,10517.0
2021-05-26 13:35:00,51.41,51.42,51.36,51.38,16707.0,46.7242,46.7333,46.6787,46.6969,16707.0
2021-05-26 13:40:00,51.39,51.42,51.31,51.34,16791.0,46.706,46.7333,46.6333,46.6606,16791.0
2021-05-26 13:45:00,51.35,51.35,51.29,51.3,8572.0,46.6696,46.6696,46.6151,46.6242,8572.0
2021-05-26 13:50:00,51.29,51.33,51.25,51.3,52467.0,46.6151,46.6515,46.5788,46.6242,52467.0
2021-05-26 13:55:00,51.31,51.35,51.28,51.3,26092.0,46.6333,46.6696,46.606,46.6242,26092.0
2021-05-26 14:00:00,51.3,51.41,51.29,51.35,37231.0,46.6242,46.7242,46.6151,46.6696,37231.0
2021-05-26 14:05:00,51.35,51.35,51.31,51.32,18539.0,46.6696,46.6696,46.6333,46.6424,18539.0
2021-05-26 14:10:00,51.32,51.35,51.31,51.35,15465.0,46.6424,46.6696,46.6333,46.6696,15465.0
2021-05-26 14:15:00,51.35,51.35,51.29,51.32,28345.0,46.6696,46.6696,46.6151,46.6424,28345.0
2021-05-26 14:20:00,51.32,51.36,51.31,51.36,18719.0,46.6424,46.6787,46.6333,46.6787,18719.0
2021-05-26 14:25:00,51.35,51.47,51.31,51.46,40048.0,46.6696,46.7787,46.6333,46.7696,40048.0
2021-05-26 14:30:00,51.47,51.47,51.38,51.42,18619.0,46.7787,46.7787,46.6969,46.7333,18619.0
2021-05-26 14:35:00,51.43,51.48,51.42,51.43,18665.0,46.7424,46.7878,46.7333,46.7424,18665.0
2021-05-26 14:40:00,51.42,51.43,51.4,51.4,10473.0,46.7333,46.7424,46.7151,46.7151,10473.0
2021-05-26 14:45:00,51.41,51.46,51.4,51.43,46377.0,46.7242,46.7696,46.7151,46.7424,46377.0
2021-05-26 14:50:00,51.44,51.45,51.36,51.36,20145.0,46.7514,46.7605,46.6787,46.6787,20145.0
2021-05-26 14:55:00,51.35,51.38,51.34,51.38,13930.0,46.6696,46.6969,46.6606,46.6969,13930.0
2021-05-26 15:00:00,51.37,51.43,51.35,51.41,22164.0,46.6878,46.7424,46.6696,46.7242,22164.0
2021-05-26 15:05:00,51.4,51.44,51.4,51.41,25232.0,46.7151,46.7514,46.7151,46.7242,25232.0
2021-05-26 15:10:00,51.41,51.44,51.39,51.43,16525.0,46.7242,46.7514,46.706,46.7424,16525.0
2021-05-26 15:15:00,51.43,51.43,51.38,51.4,21605.0,46.7424,46.7424,46.6969,46.7151,21605.0
2021-05-26 15:20:00,51.4,51.41,51.33,51.36,24787.0,46.7151,46.7242,46.6515,46.6787,24787.0
2021-05-26 15:25:00,51.36,51.42,51.35,51.41,27823.0,46.6787,46.7333,46.6696,46.7242,27823.0
2021-05-26 15:30:00,51.42,51.46,51.41,51.46,29258.0,46.7333,46.7696,46.7242,46.7696,29258.0
2021-05-26 15:35:00,51.46,51.5,51.45,51.48,24769.0,46.7696,46.806,46.7605,46.7878,24769.0
2021-05-26 15:40:00,51.48,51.5,51.38,51.4,47890.0,46.7878,46.806,46.6969,46.7151,47890.0
2021-05-26 15:45:00,51.4,51.43,51.35,51.37,32016.0,46.7151,46.7424,46.6696,46.6878,32016.0
2021-05-26 15:50:00,51.36,51.37,51.32,51.34,60414.0,46.6787,46.6878,46.6424,46.6606,60414.0
2021-05-26 15:55:00,51.34,51.38,51.32,51.38,136152.0,46.6606,46.6969,46.6424,46.6969,136152.0
2021-05-27 09:30:00,52.02,52.32,52.0,52.3,76648.0,47.2786,47.5512,47.2604,47.5331,76648.0
2021-05-27 09:35:00,52.23,52.32,52.03,52.11,21899.0,47.4694,47.5512,47.2877,47.3604,21899.0
2021-05-27 09:40:00,52.16,52.27,52.07,52.07,21234.0,47.4058,47.5058,47.324,47.324,21234.0
2021-05-27 09:45:00,52.08,52.15,51.99,52.07,44676.0,47.3331,47.3967,47.2513,47.324,44676.0
2021-05-27 09:50:00,52.09,52.24,52.03,52.24,37775.0,47.3422,47.4785,47.2877,47.4785,37775.0
2021-05-27 09:55:00,52.24,52.32,52.2,52.23,13953.0,47.4785,47.5512,47.4422,47.4694,13953.0
2021-05-27 10:00:00,52.25,52.27,52.09,52.26,21591.0,47.4876,47.5058,47.3422,47.4967,21591.0
2021-05-27 10:05:00,52.26,52.33,52.1,52.18,23739.0,47.4967,47.5603,47.3513,47.424,23739.0
2021-05-27 10:10:00,52.18,52.29,52.14,52.2,56638.0,47.424,47.524,47.3876,47.4422,56638.0
2021-05-27 10:15:00,52.21,52.22,52.13,52.2,35915.0,47.4513,47.4604,47.3786,47.4422,35915.0
2021-05-27 10:20:00,52.2,52.2,52.15,52.2,13678.0,47.4422,47.4422,47.3967,47.4422,13678.0
2021-05-27 10:25:00,52.25,52.25,52.12,52.16,14669.0,47.4876,47.4876,47.3695,47.4058,14669.0
2021-05-27 10:30:00,52.16,52.17,52.02,52.1,15758.0,47.4058,47.4149,47.2786,47.3513,15758.0
2021-05-27 10:35:00,52.1,52.13,52.02,52.04,15030.0,47.3513,47.3786,47.2786,47.2968,15030.0
2021-05-27 10:40:00,52.03,52.06,51.98,52.0,17274.0,47.2877,47.3149,47.2422,47.2604,17274.0
2021-05-27 10:45:00,52.02,52.1,51.98,52.05,11661.0,47.2786,47.3513,47.2422,47.3058,11661.0
2021-05-27 10:50:00,52.05,52.05,51.86,51.96,24729.0,47.3058,47.3058,47.1332,47.224,24729.0
2021-05-27 10:55:00,51.96,51.97,51.89,51.91,26599.0,47.224,47.2331,47.1604,47.1786,26599.0
2021-05-27 11:00:00,51.93,51.95,51.82,51.85,25843.0,47.1968,47.215,47.0968,47.1241,25843.0
2021-05-27 11:05:00,51.84,51.89,51.83,51.89,27117.0,47.115,47.1604,47.1059,47.1604,27117.0
2021-05-27 11:10:00,51.89,51.96,51.85,51.93,15682.0,47.1604,47.224,47.1241,47.1968,15682.0
2021-05-27 11:15:00,51.94,51.99,51.93,51.97,20278.0,47.2059,47.2513,47.1968,47.2331,20278.0
2021-05-27 11:20:00,51.97,51.99,51.95,51.97,10890.0,47.2331,47.2513,47.215,47.2331,10890.0
2021-05-27 11:25:00,51.97,52.0,51.92,51.92,22489.0,47.2331,47.2604,47.1877,47.1877,22489.0
2021-05-27 11:30:00,51.9,51.95,51.84,51.93,16859.0,47.1695,47.215,47.115,47.1968,16859.0
2021-05-27 11:35:00,51.94,51.99,51.92,51.98,8968.0,47.2059,47.2513,47.1877,47.2422,8968.0
2021-05-27 11:40:00,51.99,52.02,51.93,51.97,21307.0,47.2513,47.2786,47.1968,47.2331,21307.0
2021-05-27 11:45:00,51.97,52.03,51.94,52.03,13946.0,47.2331,47.2877,47.2059,47.2877,13946.0
2021-05-27 11:50:00,52.03,52.16,52.03,52.15,17344.0,47.2877,47.4058,47.2877,47.3967,17344.0
2021-05-27 11:55:00,52.15,52.19,52.12,52.16,17358.0,47.3967,47.4331,47.3695,47.4058,17358.0
2021-05-27 12:00:00,52.16,52.2,52.14,52.18,25286.0,47.4058,47.4422,47.3876,47.424,25286.0
2021-05-27 12:05:00,52.17,52.18,52.16,52.17,11789.0,47.4149,47.424,47.4058,47.4149,11789.0
2021-05-27 12:10:00,52.18,52.19,52.14,52.16,15510.0,47.424,47.4331,47.3876,47.4058,15510.0
2021-05-27 12:15:00,52.17,52.18,52.14,52.16,8932.0,47.4149,47.424,47.3876,47.4058,8932.0
2021-05-27 12:20:00,52.17,52.2,52.15,52.2,11770.0,47.4149,47.4422,47.3967,47.4422,11770.0
2021-05-27 12:25:00,52.2,52.2,52.15,52.16,15009.0,47.4422,47.4422,47.3967,47.4058,15009.0
2021-05-27 12:30:00,52.16,52.2,52.15,52.17,10012.0,47.4058,47.4422,47.3967,47.4149,10012.0
2021-05-27 12:35:00,52.15,52.2,52.14,52.19,15832.0,47.3967,47.4422,47.3876,47.4331,15832.0
2021-05-27 12:40:00,52.2,52.23,52.19,52.22,12638.0,47.4422,47.4694,47.4331,47.4604,12638.0
2021-05-27 12:45:00,52.21,52.22,52.15,52.17,13197.0,47.4513,47.4604,47.3967,47.4149,13197.0
2021-05-27 12:50:00,52.16,52.2,52.13,52.15,32992.0,47.4058,47.4422,47.3786,47.3967,32992.0
2021-05-27 12:55:00,52.15,52.2,52.13,52.15,16549.0,47.3967,47.4422,47.3786,47.3967,16549.0
2021-05-27 13:00:00,52.15,52.17,52.14,52.14,14474.0,47.3967,47.4149,47.3876,47.3876,14474.0
2021-05-27 13:05:00,52.15,52.2,52.15,52.2,6068.0,47.3967,47.4422,47.3967,47.4422,6068.0
2021-05-27 13:10:00,52.19,52.19,52.15,52.17,12053.0,47.4331,47.4331,47.3967,47.4149,12053.0
2021-05-27 13:15:00,52.17,52.18,52.1,52.11,13822.0,47.4149,47.424,47.3513,47.3604,13822.0
2021-05-27 13:20:00,52.11,52.13,52.06,52.11,31201.0,47.3604,47.3786,47.3149,47.3604,31201.0
2021-05-27 13:25:00,52.1,52.19,52.1,52.16,22985.0,47.3513,47.4331,47.3513,47.4058,22985.0
2021-05-27 13:30:00,52.16,52.18,52.13,52.13,11089.0,47.4058,47.424,47.3786,47.3786,11089.0
2021-05-27 13:35:00,52.14,52.16,52.06,52.1,21298.0,47.3876,47.4058,47.3149,47.3513,21298.0
2021-05-27 13:40:00,52.1,52.13,52.09,52.11,10675.0,47.3513,47.3786,47.3422,47.3604,10675.0
2021-05-27 13:45:00,52.11,52.15,52.1,52.14,13285.0,47.3604,47.3967,47.3513,47.3876,13285.0
2021-05-27 13:50:00,52.14,52.19,52.11,52.17,13923.0,47.3876,47.4331,47.3604,47.4149,13923.0
2021-05-27 13:55:00,52.18,52.21,52.17,52.19,26019.0,47.424,47.4513,47.4149,47.4331,26019.0
2021-05-27 14:00:00,52.18,52.21,52.16,52.18,28865.0,47.424,47.4513,47.4058,47.424,28865.0
2021-05-27 14:05:00,52.18,52.2,52.16,52.19,17310.0,47.424,47.4422,47.4058,47.4331,17310.0
2021-05-27 14:10:00,52.18,52.2,52.15,52.19,23149.0,47.424,47.4422,47.3967,47.4331,23149.0
2021-05-27 14:15:00,52.2,52.25,52.19,52.25,25825.0,47.4422,47.4876,47.4331,47.4876,25825.0
2021-05-27 14:20:00,52.25,52.25,52.22,52.23,14657.0,47.4876,47.4876,47.4604,47.4694,14657.0
2021-05-27 14:25:00,52.23,52.26,52.22,52.24,34350.0,47.4694,47.4967,47.4604,47.4785,34350.0
2021-05-27 14:30:00,52.25,52.28,52.24,52.28,9165.0,47.4876,47.5149,47.4785,47.5149,9165.0
2021-05-27 14:35:00,52.28,52.28,52.22,52.23,16421.0,47.5149,47.5149,47.4604,47.4694,16421.0
2021-05-27 14:40:00,52.23,52.24,52.2,52.22,16579.0,47.4694,47.4785,47.4422,47.4604,16579.0
2021-05-27 14:45:00,52.22,52.26,52.2,52.26,18394.0,47.4604,47.4967,47.4422,47.4967,18394.0
2021-05-27 14:50:00,52.26,52.29,52.23,52.29,15023.0,47.4967,47.524,47.4694,47.524,15023.0
2021-05-27 14:55:00,52.29,52.36,52.28,52.35,15433.0,47.524,47.5876,47.5149,47.5785,15433.0
2021-05-27 15:00:00,52.35,52.35,52.27,52.33,18214.0,47.5785,47.5785,47.5058,47.5603,18214.0
2021-05-27 15:05:00,52.32,52.34,52.29,52.31,21004.0,47.5512,47.5694,47.524,47.5421,21004.0
2021-05-27 15:10:00,52.31,52.38,52.31,52.37,15045.0,47.5421,47.6058,47.5421,47.5967,15045.0
2021-05-27 15:15:00,52.37,52.41,52.36,52.41,37351.0,47.5967,47.633,47.5876,47.633,37351.0
2021-05-27 15:20:00,52.41,52.42,52.35,52.41,41049.0,47.633,47.6421,47.5785,47.633,41049.0
2021-05-27 15:25:00,52.41,52.49,52.4,52.47,65489.0,47.633,47.7057,47.6239,47.6876,65489.0
2021-05-27 15:30:00,52.47,52.53,52.46,52.53,66305.0,47.6876,47.7421,47.6785,47.7421,66305.0
2021-05-27 15:35:00,52.53,52.59,52.52,52.54,86665.0,47.7421,47.7966,47.733,47.7512,86665.0
2021-05-27 15:40:00,52.54,52.61,52.53,52.56,100891.0,47.7512,47.8148,47.7421,47.7694,100891.0
2021-05-27 15:45:00,52.57,52.65,52.49,52.5,84803.0,47.7784,47.8512,47.7057,47.7148,84803.0
2021-05-27 15:50:00,52.5,52.71,52.49,52.69,221353.0,47.7148,47.9057,47.7057,47.8875,221353.0
2021-05-27 15:55:00,52.69,52.8,52.66,52.71,566887.0,47.8875,47.9875,47.8602,47.9057,566887.0
2021-05-28 09:30:00,52.82,52.88,52.23,52.34,79491.0,48.0057,48.0602,47.4694,47.5694,79491.0
2021-05-28 09:35:00,52.36,52.38,52.13,52.24,44983.0,47.5876,47.6058,47.3786,47.4785,44983.0
2021-05-28 09:40:00,52.25,52.26,52.01,52.11,31477.0,47.4876,47.4967,47.2695,47.3604,31477.0
2021-05-28 09:45:00,52.11,52.23,52.1,52.17,19495.0,47.3604,47.4694,47.3513,47.4149,19495.0
2021-05-28 09:50:00,52.16,52.28,52.07,52.28,18071.0,47.4058,47.5149,47.324,47.5149,18071.0
2021-05-28 09:55:00,52.3,52.38,52.28,52.35,22776.0,47.5331,47.6058,47.5149,47.5785,22776.0
2021-05-28 10:00:00,52.36,52.46,52.28,52.36,47258.0,47.5876,47.6785,47.5149,47.5876,47258.0
2021-05-28 10:05:00,52.36,52.37,52.02,52.09,18589.0,47.5876,47.5967,47.2786,47.3422,18589.0
2021-05-28 10:10:00,52.06,52.1,52.04,52.08,19361.0,47.3149,47.3513,47.2968,47.3331,19361.0
2021-05-28 10:15:00,52.08,52.14,51.95,51.95,17958.0,47.3331,47.3876,47.215,47.215,17958.0
2021-05-28 10:20:00,51.97,52.06,51.94,52.03,13284.0,47.2331,47.3149,47.2059,47.2877,13284.0
2021-05-28 10:25:00,52.03,52.07,51.98,52.05,9550.0,47.2877,47.324,47.2422,47.3058,9550.0
2021-05-28 10:30:00,52.07,52.11,52.01,52.09,7932.0,47.324,47.3604,47.2695,47.3422,7932.0
2021-05-28 10:35:00,52.09,52.12,51.99,52.04,12320.0,47.3422,47.3695,47.2513,47.2968,12320.0
2021-05-28 10:40:00,52.04,52.15,52.04,52.13,9641.0,47.2968,47.3967,47.2968,47.3786,9641.0
2021-05-28 10:45:00,52.13,52.16,52.08,52.09,17467.0,47.3786,47.4058,47.3331,47.3422,17467.0
2021-05-28 10:50:00,52.1,52.14,52.1,52.14,12476.0,47.3513,47.3876,47.3513,47.3876,12476.0
2021-05-28 10:55:00,52.14,52.21,52.14,52.19,15600.0,47.3876,47.4513,47.3876,47.4331,15600.0
2021-05-28 11:00:00,52.19,52.22,52.16,52.22,16999.0,47.4331,47.4604,47.4058,47.4604,16999.0
2021-05-28 11:05:00,52.24,52.28,52.23,52.25,10241.0,47.4785,47.5149,47.4694,47.4876,10241.0
2021-05-28 11:10:00,52.24,52.25,52.21,52.25,8527.0,47.4785,47.4876,47.4513,47.4876,8527.0
2021-05-28 11:15:00,52.25,52.31,52.24,52.29,7968.0,47.4876,47.5421,47.4785,47.524,7968.0
2021-05-28 11:20:00,52.3,52.33,52.29,52.32,10631.0,47.5331,47.5603,47.524,47.5512,10631.0
2021-05-28 11:25:00,52.33,52.34,52.26,52.29,17305.0,47.5603,47.5694,47.4967,47.524,17305.0
2021-05-28 11:30:00,52.3,52.31,52.23,52.25,11271.0,47.5331,47.5421,47.4694,47.4876,11271.0
2021-05-28 11:35:00,52.25,52.32,52.24,52.32,11003.0,47.4876,47.5512,47.4785,47.5512,11003.0
2021-05-28 11:40:00,52.32,52.33,52.26,52.29,13354.0,47.5512,47.5603,47.4967,47.524,13354.0
2021-05-28 11:45:00,52.3,52.33,52.26,52.33,23558.0,47.5331,47.5603,47.4967,47.5603,23558.0
2021-05-28 11:50:00,52.33,52.39,52.32,52.39,32364.0,47.5603,47.6149,47.5512,47.6149,32364.0
2021-05-28 11:55:00,52.39,52.44,52.38,52.41,18504.0,47.6149,47.6603,47.6058,47.633,18504.0
2021-05-28 12:00:00,52.41,52.48,52.38,52.48,32885.0,47.633,47.6967,47.6058,47.6967,32885.0
2021-05-28 12:05:00,52.48,52.52,52.44,52.5,19805.0,47.6967,47.733,47.6603,47.7148,19805.0
2021-05-28 12:10:00,52.51,52.53,52.5,52.52,15741.0,47.7239,47.7421,47.7148,47.733,15741.0
2021-05-28 12:15:00,52.52,52.59,52.52,52.59,29528.0,47.733,47.7966,47.733,47.7966,29528.0
2021-05-28 12:20:00,52.59,52.61,52.57,52.58,14552.0,47.7966,47.8148,47.7784,47.7875,14552.0
2021-05-28 12:25:00,52.57,52.63,52.55,52.59,22780.0,47.7784,47.833,47.7603,47.7966,22780.0
2021-05-28 12:30:00,52.58,52.6,52.56,52.57,12094.0,47.7875,47.8057,47.7694,47.7784,12094.0
2021-05-28 12:35:00,52.58,52.59,52.54,52.59,14561.0,47.7875,47.7966,47.7512,47.7966,14561.0
2021-05-28 12:40:00,52.59,52.62,52.57,52.6,10833.0,47.7966,47.8239,47.7784,47.8057,10833.0
2021-05-28 12:45:00,52.59,52.6,52.52,52.55,28556.0,47.7966,47.8057,47.733,47.7603,28556.0
2021-05-28 12:50:00,52.55,52.59,52.54,52.58,10241.0,47.7603,47.7966,47.7512,47.7875,10241.0
2021-05-28 12:55:00,52.58,52.58,52.52,52.53,10534.0,47.7875,47.7875,47.733,47.7421,10534.0
2021-05-28 13:00:00,52.52,52.53,52.51,52.52,4948.0,47.733,47.7421,47.7239,47.733,4948.0
2021-05-28 13:05:00,52.52,52.53,52.48,52.52,11148.0,47.733,47.7421,47.6967,47.733,11148.0
2021-05-28 13:10:00,52.51,52.55,52.51,52.55,7953.0,47.7239,47.7603,47.7239,47.7603,7953.0
2021-05-28 13:15:00,52.54,52.65,52.54,52.65,12035.0,47.7512,47.8512,47.7512,47.8512,12035.0
2021-05-28 13:20:00,52.66,52.74,52.66,52.72,23935.0,47.8602,47.933,47.8602,47.9148,23935.0
2021-05-28 13:25:00,52.73,52.75,52.69,52.75,28031.0,47.9239,47.942,47.8875,47.942,28031.0
2021-05-28 13:30:00,52.76,52.76,52.72,52.73,13349.0,47.9511,47.9511,47.9148,47.9239,13349.0
2021-05-28 13:35:00,52.74,52.77,52.71,52.77,14804.0,47.933,47.9602,47.9057,47.9602,14804.0
2021-05-28 13:40:00,52.77,52.79,52.74,52.79,28034.0,47.9602,47.9784,47.933,47.9784,28034.0
2021-05-28 13:45:00,52.79,52.82,52.77,52.8,15983.0,47.9784,48.0057,47.9602,47.9875,15983.0
2021-05-28 13:50:00,52.78,52.8,52.76,52.79,21277.0,47.9693,47.9875,47.9511,47.9784,21277.0
2021-05-28 13:55:00,52.8,52.82,52.78,52.78,15284.0,47.9875,48.0057,47.9693,47.9693,15284.0
2021-05-28 14:00:00,52.79,52.82,52.78,52.81,14539.0,47.9784,48.0057,47.9693,47.9966,14539.0
2021-05-28 14:05:00,52.82,52.84,52.76,52.77,17149.0,48.0057,48.0238,47.9511,47.9602,17149.0
2021-05-28 14:10:00,52.76,52.77,52.69,52.7,20645.0,47.9511,47.9602,47.8875,47.8966,20645.0
2021-05-28 14:15:00,52.7,52.71,52.65,52.68,27414.0,47.8966,47.9057,47.8512,47.8784,27414.0
2021-05-28 14:20:00,52.68,52.71,52.67,52.71,16977.0,47.8784,47.9057,47.8693,47.9057,16977.0
2021-05-28 14:25:00,52.7,52.7,52.67,52.69,7406.0,47.8966,47.8966,47.8693,47.8875,7406.0
2021-05-28 14:30:00,52.69,52.69,52.66,52.69,16174.0,47.8875,47.8875,47.8602,47.8875,16174.0
2021-05-28 14:35:00,52.69,52.69,52.65,52.66,9198.0,47.8875,47.8875,47.8512,47.8602,9198.0
2021-05-28 14:40:00,52.66,52.68,52.64,52.68,11476.0,47.8602,47.8784,47.8421,47.8784,11476.0
2021-05-28 14:45:00,52.68,52.68,52.63,52.65,7308.0,47.8784,47.8784,47.833,47.8512,7308.0
2021-05-28 14:50:00,52.65,52.7,52.64,52.7,9382.0,47.8512,47.8966,47.8421,47.8966,9382.0
2021-05-28 14:55:00,52.69,52.75,52.68,52.72,20983.0,47.8875,47.942,47.8784,47.9148,20983.0
2021-05-28 15:00:00,52.72,52.78,52.69,52.76,53485.0,47.9148,47.9693,47.8875,47.9511,53485.0
2021-05-28 15:05:00,52.76,52.78,52.75,52.78,16053.0,47.9511,47.9693,47.942,47.9693,16053.0
2021-05-28 15:10:00,52.78,52.8,52.74,52.8,23227.0,47.9693,47.9875,47.933,47.9875,23227.0
2021-05-28 15:15:00,52.8,52.84,52.78,52.82,25846.0,47.9875,48.0238,47.9693,48.0057,25846.0
2021-05-28 15:20:00,52.81,52.87,52.81,52.87,18194.0,47.9966,48.0511,47.9966,48.0511,18194.0
2021-05-28 15:25:00,52.87,52.87,52.84,52.85,39870.0,48.0511,48.0511,48.0238,48.0329,39870.0
2021-05-28 15:30:00,52.85,52.86,52.79,52.81,37625.0,48.0329,48.042,47.9784,47.9966,37625.0
2021-05-28 15:35:00,52.8,52.84,52.76,52.8,36292.0,47.9875,48.0238,47.9511,47.9875,36292.0
2021-05-28 15:40:00,52.81,52.84,52.78,52.79,74332.0,47.9966,48.0238,47.9693,47.9784,74332.0
2021-05-28 15:45:00,52.79,52.89,52.78,52.87,58671.0,47.9784,48.0693,47.9693,48.0511,58671.0
2021-05-28 15:50:00,52.85,52.9,52.82,52.85,91106.0,48.0329,48.0784,48.0057,48.0329,91106.0
2021-05-28 15:55:00,52.85,52.93,52.83,52.84,279217.0,48.0329,48.1056,48.0148,48.0238,279217.0
2021-06-01 09:30:00,53.14,53.83,53.12,53.82,205724.0,48.2965,48.9236,48.2783,48.9145,205724.0
2021-06-01 09:35:00,53.81,53.81,53.18,53.23,67098.0,48.9054,48.9054,48.3329,48.3783,67098.0
2021-06-01 09:40:00,53.24,53.4,53.11,53.35,81210.0,48.3874,48.5328,48.2692,48.4874,81210.0
2021-06-01 09:45:00,53.35,53.39,53.31,53.34,57072.0,48.4874,48.5237,48.451,48.4783,57072.0
2021-06-01 09:50:00,53.33,53.52,53.32,53.52,45853.0,48.4692,48.6419,48.4601,48.6419,45853.0
2021-06-01 09:55:00,53.5,53.56,53.38,53.38,34375.0,48.6237,48.6782,48.5146,48.5146,34375.0
2021-06-01 10:00:00,53.38,53.67,53.37,53.52,50583.0,48.5146,48.7782,48.5055,48.6419,50583.0
2021-06-01 10:05:00,53.52,53.6,53.43,53.5,38280.0,48.6419,48.7146,48.5601,48.6237,38280.0
2021-06-01 10:10:00,53.5,53.6,53.41,53.6,42089.0,48.6237,48.7146,48.5419,48.7146,42089.0
2021-06-01 10:15:00,53.6,53.6,53.39,53.55,49969.0,48.7146,48.7146,48.5237,48.6691,49969.0
2021-06-01 10:20:00,53.58,53.59,53.38,53.41,38659.0,48.6964,48.7055,48.5146,48.5419,38659.0
2021-06-01 10:25:00,53.42,53.45,53.3,53.45,26990.0,48.551,48.5782,48.4419,48.5782,26990.0
2021-06-01 10:30:00,53.46,53.59,53.43,53.56,36735.0,48.5873,48.7055,48.5601,48.6782,36735.0
2021-06-01 10:35:00,53.56,53.56,53.31,53.32,36862.0,48.6782,48.6782,48.451,48.4601,36862.0
2021-06-01 10:40:00,53.33,53.5,53.33,53.47,32485.0,48.4692,48.6237,48.4692,48.5964,32485.0
2021-06-01 10:45:00,53.46,53.47,53.36,53.36,30444.0,48.5873,48.5964,48.4964,48.4964,30444.0
2021-06-01 10:50:00,53.36,53.44,53.34,53.41,45367.0,48.4964,48.5692,48.4783,48.5419,45367.0
2021-06-01 10:55:00,53.4,53.48,53.34,53.48,84080.0,48.5328,48.6055,48.4783,48.6055,84080.0
2021-06-01 11:00:00,53.48,53.56,53.46,53.51,39952.0,48.6055,48.6782,48.5873,48.6328,39952.0
2021-06-01 11:05:00,53.52,53.65,53.52,53.63,40281.0,48.6419,48.76,48.6419,48.7418,40281.0
2021-06-01 11:10:00,53.62,53.63,53.57,53.61,57002.0,48.7327,48.7418,48.6873,48.7237,57002.0
2021-06-01 11:15:00,53.61,53.63,53.55,53.55,20726.0,48.7237,48.7418,48.6691,48.6691,20726.0
2021-06-01 11:20:00,53.55,53.55,53.49,53.49,27597.0,48.6691,48.6691,48.6146,48.6146,27597.0
2021-06-01 11:25:00,53.5,53.57,53.49,53.54,39151.0,48.6237,48.6873,48.6146,48.66,39151.0
2021-06-01 11:30:00,53.54,53.54,53.49,53.53,31762.0,48.66,48.66,48.6146,48.6509,31762.0
2021-06-01 11:35:00,53.53,53.66,53.52,53.62,39435.0,48.6509,48.7691,48.6419,48.7327,39435.0
2021-06-01 11:40:00,53.63,53.67,53.62,53.67,28809.0,48.7418,48.7782,48.7327,48.7782,28809.0
2021-06-01 11:45:00,53.67,53.68,53.54,53.54,30472.0,48.7782,48.7873,48.66,48.66,30472.0
2021-06-01 11:50:00,53.54,53.58,53.48,53.52,26061.0,48.66,48.6964,48.6055,48.6419,26061.0
2021-06-01 11:55:00,53.53,53.61,53.53,53.55,26974.0,48.6509,48.7237,48.6509,48.6691,26974.0
2021-06-01 12:00:00,53.56,53.57,53.48,53.49,18130.0,48.6782,48.6873,48.6055,48.6146,18130.0
2021-06-01 12:05:00,53.49,53.54,53.47,53.54,50889.0,48.6146,48.66,48.5964,48.66,50889.0
2021-06-01 12:10:00,53.54,53.56,53.51,53.53,16315.0,48.66,48.6782,48.6328,48.6509,16315.0
2021-06-01 12:15:00,53.53,53.53,53.46,53.48,20323.0,48.6509,48.6509,48.5873,48.6055,20323.0
2021-06-01 12:20:00,53.48,53.5,53.46,53.48,24412.0,48.6055,48.6237,48.5873,48.6055,24412.0
2021-06-01 12:25:00,53.48,53.52,53.48,53.5,24092.0,48.6055,48.6419,48.6055,48.6237,24092.0
2021-06-01 12:30:00,53.51,53.51,53.46,53.48,11436.0,48.6328,48.6328,48.5873,48.6055,11436.0
2021-06-01 12:35:00,53.48,53.51,53.44,53.5,28801.0,48.6055,48.6328,48.5692,48.6237,28801.0
2021-06-01 12:40:00,53.5,53.54,53.45,53.45,23771.0,48.6237,48.66,48.5782,48.5782,23771.0
2021-06-01 12:45:00,53.44,53.48,53.43,53.46,18936.0,48.5692,48.6055,48.5601,48.5873,18936.0
2021-06-01 12:50:00,53.46,53.46,53.4,53.43,18923.0,48.5873,48.5873,48.5328,48.5601,18923.0
2021-06-01 12:55:00,53.43,53.43,53.38,53.4,18639.0,48.5601,48.5601,48.5146,48.5328,18639.0
2021-06-01 13:00:00,53.39,53.4,53.32,53.32,36812.0,48.5237,48.5328,48.4601,48.4601,36812.0
2021-06-01 13:05:00,53.32,53.32,53.27,53.31,23691.0,48.4601,48.4601,48.4146,48.451,23691.0
2021-06-01 13:10:00,53.3,53.31,53.28,53.29,17033.0,48.4419,48.451,48.4237,48.4328,17033.0
2021-06-01 13:15:00,53.29,53.31,53.25,53.26,25787.0,48.4328,48.451,48.3965,48.4056,25787.0
2021-06-01 13:20:00,53.26,53.29,53.21,53.22,23742.0,48.4056,48.4328,48.3601,48.3692,23742.0
2021-06-01 13:25:00,53.22,53.26,53.19,53.22,51909.0,48.3692,48.4056,48.3419,48.3692,51909.0
2021-06-01 13:30:00,53.22,53.27,53.2,53.27,28381.0,48.3692,48.4146,48.351,48.4146,28381.0
2021-06-01 13:35:00,53.27,53.29,53.25,53.26,30277.0,48.4146,48.4328,48.3965,48.4056,30277.0
2021-06-01 13:40:00,53.25,53.28,53.2,53.21,24088.0,48.3965,48.4237,48.351,48.3601,24088.0
2021-06-01 13:45:00,53.21,53.23,53.18,53.23,40099.0,48.3601,48.3783,48.3329,48.3783,40099.0
2021-06-01 13:50:00,53.23,53.24,53.19,53.2,23360.0,48.3783,48.3874,48.3419,48.351,23360.0
2021-06-01 13:55:00,53.19,53.23,53.18,53.23,22267.0,48.3419,48.3783,48.3329,48.3783,22267.0
2021-06-01 14:00:00,53.22,53.33,53.21,53.29,35986.0,48.3692,48.4692,48.3601,48.4328,35986.0
2021-06-01 14:05:00,53.29,53.32,53.23,53.23,16590.0,48.4328,48.4601,48.3783,48.3783,16590.0
2021-06-01 14:10:00,53.23,53.28,53.2,53.26,31462.0,48.3783,48.4237,48.351,48.4056,31462.0
2021-06-01 14:15:00,53.25,53.28,53.24,53.28,15018.0,48.3965,48.4237,48.3874,48.4237,15018.0
2021-06-01 14:20:00,53.27,53.33,53.27,53.32,20135.0,48.4146,48.4692,48.4146,48.4601,20135.0
2021-06-01 14:25:00,53.33,53.37,53.33,53.36,18960.0,48.4692,48.5055,48.4692,48.4964,18960.0
2021-06-01 14:30:00,53.35,53.39,53.33,53.36,29202.0,48.4874,48.5237,48.4692,48.4964,29202.0
2021-06-01 14:35:00,53.37,53.38,53.33,53.34,23526.0,48.5055,48.5146,48.4692,48.4783,23526.0
2021-06-01 14:40:00,53.35,53.37,53.32,53.33,24720.0,48.4874,48.5055,48.4601,48.4692,24720.0
2021-06-01 14:45:00,53.34,53.35,53.31,53.34,18881.0,48.4783,48.4874,48.451,48.4783,18881.0
2021-06-01 14:50:00,53.34,53.38,53.31,53.38,18337.0,48.4783,48.5146,48.451,48.5146,18337.0
2021-06-01 14:55:00,53.38,53.43,53.37,53.41,27780.0,48.5146,48.5601,48.5055,48.5419,27780.0
2021-06-01 15:00:00,53.41,53.44,53.4,53.44,31779.0,48.5419,48.5692,48.5328,48.5692,31779.0
2021-06-01 15:05:00,53.44,53.46,53.37,53.39,50673.0,48.5692,48.5873,48.5055,48.5237,50673.0
2021-06-01 15:10:00,53.39,53.41,53.34,53.41,42046.0,48.5237,48.5419,48.4783,48.5419,42046.0
2021-06-01 15:15:00,53.41,53.49,53.41,53.45,177594.0,48.5419,48.6146,48.5419,48.5782,177594.0
2021-06-01 15:20:00,53.45,53.49,53.44,53.48,53887.0,48.5782,48.6146,48.5692,48.6055,53887.0
2021-06-01 15:25:00,53.48,53.51,53.46,53.51,47951.0,48.6055,48.6328,48.5873,48.6328,47951.0
2021-06-01 15:30:00,53.51,53.51,53.44,53.48,62940.0,48.6328,48.6328,48.5692,48.6055,62940.0
2021-06-01 15:35:00,53.48,53.48,53.43,53.45,52320.0,48.6055,48.6055,48.5601,48.5782,52320.0
2021-06-01 15:40:00,53.45,53.46,53.41,53.43,63045.0,48.5782,48.5873,48.5419,48.5601,63045.0
2021-06-01 15:45:00,53.43,53.52,53.42,53.51,145265.0,48.5601,48.6419,48.551,48.6328,145265.0
2021-06-01 15:50:00,53.51,53.58,53.47,53.55,159088.0,48.6328,48.6964,48.5964,48.6691,159088.0
2021-06-01 15:55:00,53.55,53.58,53.49,53.56,436266.0,48.6691,48.6964,48.6146,48.6782,436266.0
2021-06-02 09:30:00,53.97,54.08,53.32,53.36,189993.0,49.0508,49.1508,48.4601,48.4964,189993.0
2021-06-02 09:35:00,53.36,53.55,53.33,53.47,28744.0,48.4964,48.6691,48.4692,48.5964,28744.0
2021-06-02 09:40:00,53.45,53.53,53.36,53.47,48090.0,48.5782,48.6509,48.4964,48.5964,48090.0
2021-06-02 09:45:00,53.47,53.64,53.41,53.64,82828.0,48.5964,48.7509,48.5419,48.7509,82828.0
2021-06-02 09:50:00,53.64,53.75,53.62,53.68,16347.0,48.7509,48.8509,48.7327,48.7873,16347.0
2021-06-02 09:55:00,53.66,53.67,53.54,53.59,35450.0,48.7691,48.7782,48.66,48.7055,35450.0
2021-06-02 10:00:00,53.59,53.64,53.52,53.54,30829.0,48.7055,48.7509,48.6419,48.66,30829.0
2021-06-02 10:05:00,53.55,53.56,53.48,53.51,23564.0,48.6691,48.6782,48.6055,48.6328,23564.0
2021-06-02 10:10:00,53.5,53.64,53.5,53.62,42838.0,48.6237,48.7509,48.6237,48.7327,42838.0
2021-06-02 10:15:00,53.62,53.63,53.48,53.58,26908.0,48.7327,48.7418,48.6055,48.6964,26908.0
2021-06-02 10:20:00,53.57,53.61,53.51,53.54,25131.0,48.6873,48.7237,48.6328,48.66,25131.0
2021-06-02 10:25:00,53.55,53.57,53.46,53.46,18744.0,48.6691,48.6873,48.5873,48.5873,18744.0
2021-06-02 10:30:00,53.46,53.46,53.37,53.45,48266.0,48.5873,48.5873,48.5055,48.5782,48266.0
2021-06-02 10:35:00,53.46,53.46,53.36,53.41,22097.0,48.5873,48.5873,48.4964,48.5419,22097.0
2021-06-02 10:40:00,53.41,53.45,53.37,53.43,18612.0,48.5419,48.5782,48.5055,48.5601,18612.0
2021-06-02 10:45:00,53.45,53.46,53.39,53.42,13886.0,48.5782,48.5873,48.5237,48.551,13886.0
2021-06-02 10:50:00,53.42,53.51,53.42,53.5,17333.0,48.551,48.6328,48.551,48.6237,17333.0
2021-06-02 10:55:00,53.5,53.52,53.4,53.42,21687.0,48.6237,48.6419,48.5328,48.551,21687.0
2021-06-02 11:00:00,53.42,53.46,53.3,53.35,36129.0,48.551,48.5873,48.4419,48.4874,36129.0
2021-06-02 11:05:00,53.35,53.48,53.35,53.41,31626.0,48.4874,48.6055,48.4874,48.5419,31626.0
2021-06-02 11:10:00,53.41,53.46,53.4,53.45,17858.0,48.5419,48.5873,48.5328,48.5782,17858.0
2021-06-02 11:15:00,53.45,53.48,53.41,53.43,18284.0,48.5782,48.6055,48.5419,48.5601,18284.0
2021-06-02 11:20:00,53.43,53.5,53.42,53.48,39224.0,48.5601,48.6237,48.551,48.6055,39224.0
2021-06-02 11:25:00,53.49,53.5,53.44,53.48,27738.0,48.6146,48.6237,48.5692,48.6055,27738.0
2021-06-02 11:30:00,53.48,53.5,53.45,53.47,27637.0,48.6055,48.6237,48.5782,48.5964,27637.0
2021-06-02 11:35:00,53.47,53.48,53.4,53.42,45125.0,48.5964,48.6055,48.5328,48.551,45125.0
2021-06-02 11:40:00,53.41,53.43,53.39,53.4,23227.0,48.5419,48.5601,48.5237,48.5328,23227.0
2021-06-02 11:45:00,53.4,53.42,53.37,53.39,169469.0,48.5328,48.551,48.5055,48.5237,169469.0
2021-06-02 11:50:00,53.39,53.43,53.31,53.31,29183.0,48.5237,48.5601,48.451,48.451,29183.0
2021-06-02 11:55:00,53.31,53.31,53.19,53.21,22200.0,48.451,48.451,48.3419,48.3601,22200.0
2021-06-02 12:00:00,53.22,53.22,53.16,53.2,24139.0,48.3692,48.3692,48.3147,48.351,24139.0
2021-06-02 12:05:00,53.2,53.31,53.2,53.31,15247.0,48.351,48.451,48.351,48.451,15247.0
2021-06-02 12:10:00,53.33,53.34,53.27,53.3,21005.0,48.4692,48.4783,48.4146,48.4419,21005.0
2021-06-02 12:15:00,53.3,53.32,53.28,53.31,16372.0,48.4419,48.4601,48.4237,48.451,16372.0
2021-06-02 12:20:00,53.31,53.36,53.3,53.35,6214.0,48.451,48.4964,48.4419,48.4874,6214.0
2021-06-02 12:25:00,53.36,53.36,53.29,53.29,22461.0,48.4964,48.4964,48.4328,48.4328,22461.0
2021-06-02 12:30:00,53.29,53.3,53.22,53.28,18894.0,48.4328,48.4419,48.3692,48.4237,18894.0
2021-06-02 12:35:00,53.28,53.29,53.23,53.27,21864.0,48.4237,48.4328,48.3783,48.4146,21864.0
2021-06-02 12:40:00,53.27,53.29,53.17,53.23,38374.0,48.4146,48.4328,48.3238,48.3783,38374.0
2021-06-02 12:45:00,53.23,53.3,53.23,53.27,25228.0,48.3783,48.4419,48.3783,48.4146,25228.0
2021-06-02 12:50:00,53.27,53.34,53.26,53.31,33690.0,48.4146,48.4783,48.4056,48.451,33690.0
2021-06-02 12:55:00,53.32,53.39,53.32,53.39,11665.0,48.4601,48.5237,48.4601,48.5237,11665.0
2021-06-02 13:00:00,53.39,53.4,53.27,53.27,50620.0,48.5237,48.5328,48.4146,48.4146,50620.0
2021-06-02 13:05:00,53.26,53.28,53.22,53.27,33726.0,48.4056,48.4237,48.3692,48.4146,33726.0
2021-06-02 13:10:00,53.26,53.27,53.19,53.2,23596.0,48.4056,48.4146,48.3419,48.351,23596.0
2021-06-02 13:15:00,53.21,53.22,53.14,53.16,13776.0,48.3601,48.3692,48.2965,48.3147,13776.0
2021-06-02 13:20:00,53.15,53.17,53.12,53.13,24258.0,48.3056,48.3238,48.2783,48.2874,24258.0
2021-06-02 13:25:00,53.13,53.19,53.12,53.18,21344.0,48.2874,48.3419,48.2783,48.3329,21344.0
2021-06-02 13:30:00,53.17,53.19,53.13,53.19,14737.0,48.3238,48.3419,48.2874,48.3419,14737.0
2021-06-02 13:35:00,53.19,53.24,53.17,53.2,26143.0,48.3419,48.3874,48.3238,48.351,26143.0
2021-06-02 13:40:00,53.2,53.2,53.16,53.17,21457.0,48.351,48.351,48.3147,48.3238,21457.0
2021-06-02 13:45:00,53.18,53.19,53.16,53.19,16651.0,48.3329,48.3419,48.3147,48.3419,16651.0
2021-06-02 13:50:00,53.19,53.24,53.18,53.19,16196.0,48.3419,48.3874,48.3329,48.3419,16196.0
2021-06-02 13:55:00,53.2,53.22,53.19,53.2,10857.0,48.351,48.3692,48.3419,48.351,10857.0
2021-06-02 14:00:00,53.2,53.26,53.19,53.25,17356.0,48.351,48.4056,48.3419,48.3965,17356.0
2021-06-02 14:05:00,53.24,53.26,53.18,53.19,33544.0,48.3874,48.4056,48.3329,48.3419,33544.0
2021-06-02 14:10:00,53.18,53.25,53.17,53.25,24246.0,48.3329,48.3965,48.3238,48.3965,24246.0
2021-06-02 14:15:00,53.24,53.27,53.22,53.25,30565.0,48.3874,48.4146,48.3692,48.3965,30565.0
2021-06-02 14:20:00,53.26,53.26,53.16,53.19,71647.0,48.4056,48.4056,48.3147,48.3419,71647.0
2021-06-02 14:25:00,53.19,53.21,53.18,53.19,12512.0,48.3419,48.3601,48.3329,48.3419,12512.0
2021-06-02 14:30:00,53.2,53.22,53.16,53.19,15537.0,48.351,48.3692,48.3147,48.3419,15537.0
2021-06-02 14:35:00,53.2,53.22,53.19,53.22,36970.0,48.351,48.3692,48.3419,48.3692,36970.0
2021-06-02 14:40:00,53.21,53.24,53.2,53.22,23643.0,48.3601,48.3874,48.351,48.3692,23643.0
2021-06-02 14:45:00,53.23,53.25,53.22,53.25,13788.0,48.3783,48.3965,48.3692,48.3965,13788.0
2021-06-02 14:50:00,53.25,53.26,53.21,53.22,33980.0,48.3965,48.4056,48.3601,48.3692,33980.0
2021-06-02 14:55:00,53.22,53.26,53.21,53.25,23010.0,48.3692,48.4056,48.3601,48.3965,23010.0
2021-06-02 15:00:00,53.25,53.31,53.23,53.28,16503.0,48.3965,48.451,48.3783,48.4237,16503.0
2021-06-02 15:05:00,53.28,53.31,53.27,53.3,7992.0,48.4237,48.451,48.4146,48.4419,7992.0
2021-06-02 15:10:00,53.3,53.33,53.3,53.33,17142.0,48.4419,48.4692,48.4419,48.4692,17142.0
2021-06-02 15:15:00,53.32,53.32,53.28,53.29,30298.0,48.4601,48.4601,48.4237,48.4328,30298.0
2021-06-02 15:20:00,53.29,53.29,53.23,53.23,28847.0,48.4328,48.4328,48.3783,48.3783,28847.0
2021-06-02 15:25:00,53.24,53.26,53.23,53.23,15635.0,48.3874,48.4056,48.3783,48.3783,15635.0
2021-06-02 15:30:00,53.23,53.24,53.15,53.19,36638.0,48.3783,48.3874,48.3056,48.3419,36638.0
2021-06-02 15:35:00,53.19,53.19,53.14,53.14,24918.0,48.3419,48.3419,48.2965,48.2965,24918.0
2021-06-02 15:40:00,53.15,53.17,53.12,53.13,32039.0,48.3056,48.3238,48.2783,48.2874,32039.0
2021-06-02 15:45:00,53.12,53.13,53.07,53.07,43381.0,48.2783,48.2874,48.2329,48.2329,43381.0
2021-06-02 15:50:00,53.09,53.13,53.03,53.04,87128.0,48.2511,48.2874,48.1965,48.2056,87128.0
2021-06-02 15:55:00,53.04,53.1,53.02,53.04,335205.0,48.2056,48.2601,48.1874,48.2056,335205.0
2021-06-03 09:30:00,52.95,53.13,52.85,52.94,106460.0,48.1238,48.2874,48.0329,48.1147,106460.0
2021-06-03 09:35:00,52.94,53.04,52.84,52.91,43387.0,48.1147,48.2056,48.0238,48.0875,43387.0
2021-06-03 09:40:00,52.92,52.97,52.74,52.79,48277.0,48.0965,48.142,47.933,47.9784,48277.0
2021-06-03 09:45:00,52.8,52.94,52.78,52.84,37445.0,47.9875,48.1147,47.9693,48.0238,37445.0
2021-06-03 09:50:00,52.86,53.01,52.78,52.94,48954.0,48.042,48.1783,47.9693,48.1147,48954.0
2021-06-03 09:55:00,52.93,53.12,52.92,53.05,21943.0,48.1056,48.2783,48.0965,48.2147,21943.0
2021-06-03 10:00:00,53.04,53.11,53.02,53.04,24733.0,48.2056,48.2692,48.1874,48.2056,24733.0
2021-06-03 10:05:00,53.04,53.1,52.99,53.04,30017.0,48.2056,48.2601,48.1602,48.2056,30017.0
2021-06-03 10:10:00,53.04,53.05,53.0,53.01,15593.0,48.2056,48.2147,48.1693,48.1783,15593.0
2021-06-03 10:15:00,53.01,53.01,52.91,52.97,28063.0,48.1783,48.1783,48.0875,48.142,28063.0
2021-06-03 10:20:00,52.97,53.01,52.94,52.98,17777.0,48.142,48.1783,48.1147,48.1511,17777.0
2021-06-03 10:25:00,52.98,53.03,52.95,53.01,18917.0,48.1511,48.1965,48.1238,48.1783,18917.0
2021-06-03 10:30:00,53.0,53.03,52.97,52.98,20055.0,48.1693,48.1965,48.142,48.1511,20055.0
2021-06-03 10:35:00,52.99,53.12,52.98,53.04,24539.0,48.1602,48.2783,48.1511,48.2056,24539.0
2021-06-03 10:40:00,53.04,53.1,53.02,53.04,19298.0,48.2056,48.2601,48.1874,48.2056,19298.0
2021-06-03 10:45:00,53.03,53.2,53.03,53.19,266357.0,48.1965,48.351,48.1965,48.3419,266357.0
2021-06-03 10:50:00,53.2,53.24,53.11,53.23,32821.0,48.351,48.3874,48.2692,48.3783,32821.0
2021-06-03 10:55:00,53.22,53.32,53.21,53.3,18040.0,48.3692,48.4601,48.3601,48.4419,18040.0
2021-06-03 11:00:00,53.3,53.33,53.25,53.3,28609.0,48.4419,48.4692,48.3965,48.4419,28609.0
2021-06-03 11:05:00,53.3,53.36,53.28,53.35,25893.0,48.4419,48.4964,48.4237,48.4874,25893.0
2021-06-03 11:10:00,53.35,53.4,53.34,53.38,22966.0,48.4874,48.5328,48.4783,48.5146,22966.0
2021-06-03 11:15:00,53.38,53.4,53.34,53.39,11153.0,48.5146,48.5328,48.4783,48.5237,11153.0
2021-06-03 11:20:00,53.4,53.43,53.36,53.43,19935.0,48.5328,48.5601,48.4964,48.5601,19935.0
2021-06-03 11:25:00,53.45,53.53,53.45,53.51,16690.0,48.5782,48.6509,48.5782,48.6328,16690.0
2021-06-03 11:30:00,53.5,53.52,53.44,53.48,18172.0,48.6237,48.6419,48.5692,48.6055,18172.0
2021-06-03 11:35:00,53.48,53.53,53.48,53.5,24654.0,48.6055,48.6509,48.6055,48.6237,24654.0
2021-06-03 11:40:00,53.51,53.58,53.49,53.58,17289.0,48.6328,48.6964,48.6146,48.6964,17289.0
2021-06-03 11:45:00,53.57,53.61,53.55,53.55,14895.0,48.6873,48.7237,48.6691,48.6691,14895.0
2021-06-03 11:50:00,53.55,53.55,53.5,53.52,33170.0,48.6691,48.6691,48.6237,48.6419,33170.0
2021-06-03 11:55:00,53.53,53.53,53.45,53.46,16177.0,48.6509,48.6509,48.5782,48.5873,16177.0
2021-06-03 12:00:00,53.46,53.47,53.43,53.44,7511.0,48.5873,48.5964,48.5601,48.5692,7511.0
2021-06-03 12:05:00,53.45,53.49,53.44,53.47,20224.0,48.5782,48.6146,48.5692,48.5964,20224.0
2021-06-03 12:10:00,53.43,53.49,53.4,53.48,13321.0,48.5601,48.6146,48.5328,48.6055,13321.0
2021-06-03 12:15:00,53.48,53.53,53.48,53.5,13530.0,48.6055,48.6509,48.6055,48.6237,13530.0
2021-06-03 12:20:00,53.51,53.51,53.44,53.47,9194.0,48.6328,48.6328,48.5692,48.5964,9194.0
2021-06-03 12:25:00,53.47,53.5,53.45,53.5,11809.0,48.5964,48.6237,48.5782,48.6237,11809.0
2021-06-03 12:30:00,53.5,53.51,53.48,53.51,14271.0,48.6237,48.6328,48.6055,48.6328,14271.0
2021-06-03 12:35:00,53.51,53.57,53.51,53.57,12610.0,48.6328,48.6873,48.6328,48.6873,12610.0
2021-06-03 12:40:00,53.56,53.6,53.55,53.6,9308.0,48.6782,48.7146,48.6691,48.7146,9308.0
2021-06-03 12:45:00,53.6,53.61,53.55,53.55,8785.0,48.7146,48.7237,48.6691,48.6691,8785.0
2021-06-03 12:50:00,53.55,53.55,53.48,53.49,13223.0,48.6691,48.6691,48.6055,48.6146,13223.0
2021-06-03 12:55:00,53.48,53.52,53.48,53.52,10364.0,48.6055,48.6419,48.6055,48.6419,10364.0
2021-06-03 13:00:00,53.51,53.56,53.47,53.56,13445.0,48.6328,48.6782,48.5964,48.6782,13445.0
2021-06-03 13:05:00,53.56,53.57,53.47,53.52,33676.0,48.6782,48.6873,48.5964,48.6419,33676.0
2021-06-03 13:10:00,53.55,53.56,53.46,53.5,21665.0,48.6691,48.6782,48.5873,48.6237,21665.0
2021-06-03 13:15:00,53.51,53.55,53.49,53.52,35603.0,48.6328,48.6691,48.6146,48.6419,35603.0
2021-06-03 13:20:00,53.52,53.62,53.51,53.61,10117.0,48.6419,48.7327,48.6328,48.7237,10117.0
2021-06-03 13:25:00,53.61,53.64,53.6,53.63,18252.0,48.7237,48.7509,48.7146,48.7418,18252.0
2021-06-03 13:30:00,53.63,53.65,53.61,53.63,14857.0,48.7418,48.76,48.7237,48.7418,14857.0
2021-06-03 13:35:00,53.64,53.68,53.63,53.68,10451.0,48.7509,48.7873,48.7418,48.7873,10451.0
2021-06-03 13:40:00,53.67,53.68,53.62,53.63,14629.0,48.7782,48.7873,48.7327,48.7418,14629.0
2021-06-03 13:45:00,53.62,53.64,53.6,53.62,7808.0,48.7327,48.7509,48.7146,48.7327,7808.0
2021-06-03 13:50:00,53.63,53.63,53.57,53.57,10665.0,48.7418,48.7418,48.6873,48.6873,10665.0
2021-06-03 13:55:00,53.58,53.64,53.57,53.6,15892.0,48.6964,48.7509,48.6873,48.7146,15892.0
2021-06-03 14:00:00,53.61,53.62,53.58,53.6,8137.0,48.7237,48.7327,48.6964,48.7146,8137.0
2021-06-03 14:05:00,53.61,53.61,53.58,53.6,21607.0,48.7237,48.7237,48.6964,48.7146,21607.0
2021-06-03 14:10:00,53.61,53.61,53.56,53.58,36908.0,48.7237,48.7237,48.6782,48.6964,36908.0
2021-06-03 14:15:00,53.59,53.59,53.51,53.55,36850.0,48.7055,48.7055,48.6328,48.6691,36850.0
2021-06-03 14:20:00,53.55,53.58,53.54,53.55,25427.0,48.6691,48.6964,48.66,48.6691,25427.0
2021-06-03 14:25:00,53.55,53.57,53.49,53.57,75137.0,48.6691,48.6873,48.6146,48.6873,75137.0
2021-06-03 14:30:00,53.58,53.58,53.53,53.54,12986.0,48.6964,48.6964,48.6509,48.66,12986.0
2021-06-03 14:35:00,53.54,53.56,53.43,53.44,13559.0,48.66,48.6782,48.5601,48.5692,13559.0
2021-06-03 14:40:00,53.44,53.44,53.41,53.44,6259.0,48.5692,48.5692,48.5419,48.5692,6259.0
2021-06-03 14:45:00,53.43,53.46,53.41,53.46,8702.0,48.5601,48.5873,48.5419,48.5873,8702.0
2021-06-03 14:50:00,53.46,53.49,53.45,53.48,21680.0,48.5873,48.6146,48.5782,48.6055,21680.0
2021-06-03 14:55:00,53.48,53.52,53.47,53.5,19781.0,48.6055,48.6419,48.5964,48.6237,19781.0
2021-06-03 15:00:00,53.5,53.5,53.48,53.48,27510.0,48.6237,48.6237,48.6055,48.6055,27510.0
2021-06-03 15:05:00,53.48,53.53,53.48,53.53,15368.0,48.6055,48.6509,48.6055,48.6509,15368.0
2021-06-03 15:10:00,53.53,53.55,53.52,53.55,20426.0,48.6509,48.6691,48.6419,48.6691,20426.0
2021-06-03 15:15:00,53.54,53.59,53.54,53.55,15570.0,48.66,48.7055,48.66,48.6691,15570.0
2021-06-03 15:20:00,53.54,53.58,53.5,53.53,14340.0,48.66,48.6964,48.6237,48.6509,14340.0
2021-06-03 15:25:00,53.53,53.56,53.52,53.54,118054.0,48.6509,48.6782,48.6419,48.66,118054.0
2021-06-03 15:30:00,53.55,53.55,53.49,53.53,109428.0,48.6691,48.6691,48.6146,48.6509,109428.0
2021-06-03 15:35:00,53.53,53.54,53.48,53.53,26384.0,48.6509,48.66,48.6055,48.6509,26384.0
2021-06-03 15:40:00,53.54,53.54,53.49,53.51,23958.0,48.66,48.66,48.6146,48.6328,23958.0
2021-06-03 15:45:00,53.51,53.53,53.47,53.52,55904.0,48.6328,48.6509,48.5964,48.6419,55904.0
2021-06-03 15:50:00,53.52,53.55,53.46,53.46,51734.0,48.6419,48.6691,48.5873,48.5873,51734.0
2021-06-03 15:55:00,53.46,53.55,53.41,53.54,152240.0,48.5873,48.6691,48.5419,48.66,152240.0
2021-06-04 09:30:00,53.49,53.49,53.32,53.42,54839.0,48.6146,48.6146,48.4601,48.551,54839.0
2021-06-04 09:35:00,53.4,53.44,53.34,53.35,28028.0,48.5328,48.5692,48.4783,48.4874,28028.0
2021-06-04 09:40:00,53.36,53.46,53.28,53.3,17995.0,48.4964,48.5873,48.4237,48.4419,17995.0
2021-06-04 09:45:00,53.3,53.34,53.15,53.15,24772.0,48.4419,48.4783,48.3056,48.3056,24772.0
2021-06-04 09:50:00,53.14,53.19,53.09,53.11,17158.0,48.2965,48.3419,48.2511,48.2692,17158.0
2021-06-04 09:55:00,53.09,53.22,53.08,53.21,17421.0,48.2511,48.3692,48.242,48.3601,17421.0
2021-06-04 10:00:00,53.19,53.19,53.01,53.04,24790.0,48.3419,48.3419,48.1783,48.2056,24790.0
2021-06-04 10:05:00,53.03,53.1,53.01,53.05,18281.0,48.1965,48.2601,48.1783,48.2147,18281.0
2021-06-04 10:10:00,53.03,53.14,53.02,53.14,22195.0,48.1965,48.2965,48.1874,48.2965,22195.0
2021-06-04 10:15:00,53.13,53.13,53.01,53.04,28648.0,48.2874,48.2874,48.1783,48.2056,28648.0
2021-06-04 10:20:00,53.03,53.09,53.02,53.08,7741.0,48.1965,48.2511,48.1874,48.242,7741.0
2021-06-04 10:25:00,53.08,53.14,53.04,53.1,11892.0,48.242,48.2965,48.2056,48.2601,11892.0
2021-06-04 10:30:00,53.1,53.15,53.09,53.14,9732.0,48.2601,48.3056,48.2511,48.2965,9732.0
2021-06-04 10:35:00,53.14,53.14,53.06,53.07,14292.0,48.2965,48.2965,48.2238,48.2329,14292.0
2021-06-04 10:40:00,53.08,53.09,52.98,53.0,11404.0,48.242,48.2511,48.1511,48.1693,11404.0
2021-06-04 10:45:00,53.0,53.12,52.99,53.11,9597.0,48.1693,48.2783,48.1602,48.2692,9597.0
2021-06-04 10:50:00,53.11,53.16,53.1,53.14,6188.0,48.2692,48.3147,48.2601,48.2965,6188.0
2021-06-04 10:55:00,53.14,53.17,53.13,53.16,9430.0,48.2965,48.3238,48.2874,48.3147,9430.0
2021-06-04 11:00:00,53.16,53.18,53.09,53.09,12412.0,48.3147,48.3329,48.2511,48.2511,12412.0
2021-06-04 11:05:00,53.08,53.1,53.05,53.05,8506.0,48.242,48.2601,48.2147,48.2147,8506.0
2021-06-04 11:10:00,53.05,53.08,53.04,53.04,22103.0,48.2147,48.242,48.2056,48.2056,22103.0
2021-06-04 11:15:00,53.05,53.06,52.96,52.97,11949.0,48.2147,48.2238,48.1329,48.142,11949.0
2021-06-04 11:20:00,52.97,53.01,52.95,52.96,20645.0,48.142,48.1783,48.1238,48.1329,20645.0
2021-06-04 11:25:00,52.96,52.99,52.93,52.98,10020.0,48.1329,48.1602,48.1056,48.1511,10020.0
2021-06-04 11:30:00,52.99,53.0,52.95,52.95,11914.0,48.1602,48.1693,48.1238,48.1238,11914.0
2021-06-04 11:35:00,52.95,52.95,52.86,52.9,13500.0,48.1238,48.1238,48.042,48.0784,13500.0
2021-06-04 11:40:00,52.92,52.92,52.87,52.88,8300.0,48.0965,48.0965,48.0511,48.0602,8300.0
2021-06-04 11:45:00,52.88,52.9,52.83,52.86,14576.0,48.0602,48.0784,48.0148,48.042,14576.0
2021-06-04 11:50:00,52.86,52.87,52.84,52.86,10928.0,48.042,48.0511,48.0238,48.042,10928.0
2021-06-04 11:55:00,52.85,52.88,52.83,52.86,11183.0,48.0329,48.0602,48.0148,48.042,11183.0
2021-06-04 12:00:00,52.85,52.95,52.85,52.95,11402.0,48.0329,48.1238,48.0329,48.1238,11402.0
2021-06-04 12:05:00,52.95,52.95,52.92,52.93,5235.0,48.1238,48.1238,48.0965,48.1056,5235.0
2021-06-04 12:10:00,52.93,52.99,52.92,52.98,12261.0,48.1056,48.1602,48.0965,48.1511,12261.0
2021-06-04 12:15:00,52.98,53.0,52.96,52.96,10347.0,48.1511,48.1693,48.1329,48.1329,10347.0
2021-06-04 12:20:00,52.96,52.98,52.94,52.98,5112.0,48.1329,48.1511,48.1147,48.1511,5112.0
2021-06-04 12:25:00,52.98,53.0,52.98,52.99,8756.0,48.1511,48.1693,48.1511,48.1602,8756.0
2021-06-04 12:30:00,52.99,53.03,52.98,53.02,7737.0,48.1602,48.1965,48.1511,48.1874,7737.0
2021-06-04 12:35:00,53.03,53.04,53.02,53.04,13075.0,48.1965,48.2056,48.1874,48.2056,13075.0
2021-06-04 12:40:00,53.04,53.07,53.03,53.07,14448.0,48.2056,48.2329,48.1965,48.2329,14448.0
2021-06-04 12:45:00,53.07,53.09,53.06,53.07,9729.0,48.2329,48.2511,48.2238,48.2329,9729.0
2021-06-04 12:50:00,53.07,53.14,53.07,53.14,6890.0,48.2329,48.2965,48.2329,48.2965,6890.0
2021-06-04 12:55:00,53.13,53.15,53.11,53.15,9392.0,48.2874,48.3056,48.2692,48.3056,9392.0
2021-06-04 13:00:00,53.18,53.18,53.12,53.16,19487.0,48.3329,48.3329,48.2783,48.3147,19487.0
2021-06-04 13:05:00,53.16,53.19,53.16,53.19,10263.0,48.3147,48.3419,48.3147,48.3419,10263.0
2021-06-04 13:10:00,53.19,53.19,53.15,53.17,15105.0,48.3419,48.3419,48.3056,48.3238,15105.0
2021-06-04 13:15:00,53.17,53.19,53.14,53.19,9305.0,48.3238,48.3419,48.2965,48.3419,9305.0
2021-06-04 13:20:00,53.19,53.19,53.15,53.17,7591.0,48.3419,48.3419,48.3056,48.3238,7591.0
2021-06-04 13:25:00,53.18,53.2,53.17,53.2,6602.0,48.3329,48.351,48.3238,48.351,6602.0
2021-06-04 13:30:00,53.2,53.21,53.16,53.21,8508.0,48.351,48.3601,48.3147,48.3601,8508.0
2021-06-04 13:35:00,53.2,53.24,53.2,53.24,5259.0,48.351,48.3874,48.351,48.3874,5259.0
2021-06-04 13:40:00,53.23,53.24,53.22,53.23,5777.0,48.3783,48.3874,48.3692,48.3783,5777.0
2021-06-04 13:45:00,53.23,53.25,53.23,53.24,6834.0,48.3783,48.3965,48.3783,48.3874,6834.0
2021-06-04 13:50:00,53.24,53.24,53.21,53.22,9344.0,48.3874,48.3874,48.3601,48.3692,9344.0
2021-06-04 13:55:00,53.23,53.25,53.22,53.24,7556.0,48.3783,48.3965,48.3692,48.3874,7556.0
2021-06-04 14:00:00,53.25,53.26,53.23,53.26,6644.0,48.3965,48.4056,48.3783,48.4056,6644.0
2021-06-04 14:05:00,53.26,53.29,53.24,53.29,17618.0,48.4056,48.4328,48.3874,48.4328,17618.0
2021-06-04 14:10:00,53.29,53.31,53.27,53.3,12955.0,48.4328,48.451,48.4146,48.4419,12955.0
2021-06-04 14:15:00,53.3,53.3,53.25,53.26,11748.0,48.4419,48.4419,48.3965,48.4056,11748.0
2021-06-04 14:20:00,53.26,53.31,53.25,53.29,9244.0,48.4056,48.451,48.3965,48.4328,9244.0
2021-06-04 14:25:00,53.29,53.3,53.28,53.3,4911.0,48.4328,48.4419,48.4237,48.4419,4911.0
2021-06-04 14:30:00,53.3,53.34,53.29,53.32,16207.0,48.4419,48.4783,48.4328,48.4601,16207.0
2021-06-04 14:35:00,53.32,53.36,53.31,53.35,12082.0,48.4601,48.4964,48.451,48.4874,12082.0
2021-06-04 14:40:00,53.35,53.38,53.34,53.38,5076.0,48.4874,48.5146,48.4783,48.5146,5076.0
2021-06-04 14:45:00,53.37,53.38,53.33,53.35,12880.0,48.5055,48.5146,48.4692,48.4874,12880.0
2021-06-04 14:50:00,53.34,53.34,53.31,53.33,12115.0,48.4783,48.4783,48.451,48.4692,12115.0
2021-06-04 14:55:00,53.33,53.39,53.33,53.39,6191.0,48.4692,48.5237,48.4692,48.5237,6191.0
2021-06-04 15:00:00,53.39,53.41,53.37,53.41,15583.0,48.5237,48.5419,48.5055,48.5419,15583.0
2021-06-04 15:05:00,53.41,53.42,53.37,53.39,14495.0,48.5419,48.551,48.5055,48.5237,14495.0
2021-06-04 15:10:00,53.4,53.41,53.39,53.4,12676.0,48.5328,48.5419,48.5237,48.5328,12676.0
2021-06-04 15:15:00,53.4,53.42,53.39,53.42,9302.0,48.5328,48.551,48.5237,48.551,9302.0
2021-06-04 15:20:00,53.43,53.46,53.42,53.44,15037.0,48.5601,48.5873,48.551,48.5692,15037.0
2021-06-04 15:25:00,53.44,53.44,53.4,53.42,28772.0,48.5692,48.5692,48.5328,48.551,28772.0
2021-06-04 15:30:00,53.43,53.43,53.39,53.41,35578.0,48.5601,48.5601,48.5237,48.5419,35578.0
2021-06-04 15:35:00,53.41,53.45,53.37,53.38,42680.0,48.5419,48.5782,48.5055,48.5146,42680.0
2021-06-04 15:40:00,53.39,53.4,53.35,53.36,38179.0,48.5237,48.5328,48.4874,48.4964,38179.0
2021-06-04 15:45:00,53.36,53.41,53.35,53.39,34703.0,48.4964,48.5419,48.4874,48.5237,34703.0
2021-06-04 15:50:00,53.38,53.44,53.38,53.43,56125.0,48.5146,48.5692,48.5146,48.5601,56125.0
2021-06-04 15:55:00,53.42,53.43,53.37,53.42,127422.0,48.551,48.5601,48.5055,48.551,127422.0
2021-06-07 09:30:00,53.46,53.53,53.2,53.42,57211.0,48.5873,48.6509,48.351,48.551,57211.0
2021-06-07 09:35:00,53.41,53.41,53.2,53.21,15434.0,48.5419,48.5419,48.351,48.3601,15434.0
2021-06-07 09:40:00,53.3,53.34,53.17,53.29,48047.0,48.4419,48.4783,48.3238,48.4328,48047.0
2021-06-07 09:45:00,53.29,53.33,53.26,53.28,18699.0,48.4328,48.4692,48.4056,48.4237,18699.0
2021-06-07 09:50:00,53.27,53.29,53.12,53.19,11655.0,48.4146,48.4328,48.2783,48.3419,11655.0
2021-06-07 09:55:00,53.19,53.2,53.11,53.14,11878.0,48.3419,48.351,48.2692,48.2965,11878.0
2021-06-07 10:00:00,53.13,53.13,53.0,53.0,20516.0,48.2874,48.2874,48.1693,48.1693,20516.0
2021-06-07 10:05:00,53.02,53.04,52.97,53.0,12446.0,48.1874,48.2056,48.142,48.1693,12446.0
2021-06-07 10:10:00,53.01,53.07,53.0,53.05,13160.0,48.1783,48.2329,48.1693,48.2147,13160.0
2021-06-07 10:15:00,53.06,53.12,53.06,53.09,20520.0,48.2238,48.2783,48.2238,48.2511,20520.0
2021-06-07 10:20:00,53.11,53.15,53.1,53.13,19145.0,48.2692,48.3056,48.2601,48.2874,19145.0
2021-06-07 10:25:00,53.13,53.14,53.04,53.04,12733.0,48.2874,48.2965,48.2056,48.2056,12733.0
2021-06-07 10:30:00,53.02,53.02,52.94,52.94,13577.0,48.1874,48.1874,48.1147,48.1147,13577.0
2021-06-07 10:35:00,52.95,53.01,52.93,52.98,10365.0,48.1238,48.1783,48.1056,48.1511,10365.0
2021-06-07 10:40:00,52.98,53.02,52.93,52.95,13629.0,48.1511,48.1874,48.1056,48.1238,13629.0
2021-06-07 10:45:00,52.94,53.02,52.93,52.98,44261.0,48.1147,48.1874,48.1056,48.1511,44261.0
2021-06-07 10:50:00,52.97,53.0,52.91,52.96,10337.0,48.142,48.1693,48.0875,48.1329,10337.0
2021-06-07 10:55:00,52.96,52.97,52.87,52.91,12857.0,48.1329,48.142,48.0511,48.0875,12857.0
2021-06-07 11:00:00,52.92,52.99,52.92,52.98,34452.0,48.0965,48.1602,48.0965,48.1511,34452.0
2021-06-07 11:05:00,52.98,53.01,52.94,52.99,17859.0,48.1511,48.1783,48.1147,48.1602,17859.0
2021-06-07 11:10:00,52.98,53.02,52.98,52.99,9842.0,48.1511,48.1874,48.1511,48.1602,9842.0
2021-06-07 11:15:00,52.98,53.02,52.98,53.0,8512.0,48.1511,48.1874,48.1511,48.1693,8512.0
2021-06-07 11:20:00,53.01,53.01,52.95,52.95,8389.0,48.1783,48.1783,48.1238,48.1238,8389.0
2021-06-07 11:25:00,52.94,52.95,52.89,52.95,10144.0,48.1147,48.1238,48.0693,48.1238,10144.0
2021-06-07 11:30:00,52.96,52.96,52.88,52.9,14754.0,48.1329,48.1329,48.0602,48.0784,14754.0
2021-06-07 11:35:00,52.89,52.9,52.86,52.87,6321.0,48.0693,48.0784,48.042,48.0511,6321.0
2021-06-07 11:40:00,52.87,52.9,52.86,52.89,9606.0,48.0511,48.0784,48.042,48.0693,9606.0
2021-06-07 11:45:00,52.9,52.94,52.9,52.94,5158.0,48.0784,48.1147,48.0784,48.1147,5158.0
2021-06-07 11:50:00,52.93,52.94,52.87,52.92,14332.0,48.1056,48.1147,48.0511,48.0965,14332.0
2021-06-07 11:55:00,52.92,52.99,52.92,52.99,14950.0,48.0965,48.1602,48.0965,48.1602,14950.0
2021-06-07 12:00:00,52.99,53.03,52.97,53.02,14252.0,48.1602,48.1965,48.142,48.1874,14252.0
2021-06-07 12:05:00,53.02,53.07,53.01,53.07,11320.0,48.1874,48.2329,48.1783,48.2329,11320.0
2021-06-07 12:10:00,53.08,53.08,53.03,53.04,8030.0,48.242,48.242,48.1965,48.2056,8030.0
2021-06-07 12:15:00,53.03,53.03,53.0,53.01,3789.0,48.1965,48.1965,48.1693,48.1783,3789.0
2021-06-07 12:20:00,53.01,53.04,53.0,53.01,7537.0,48.1783,48.2056,48.1693,48.1783,7537.0
2021-06-07 12:25:00,53.02,53.07,53.01,53.04,19011.0,48.1874,48.2329,48.1783,48.2056,19011.0
2021-06-07 12:30:00,53.04,53.06,53.02,53.03,15143.0,48.2056,48.2238,48.1874,48.1965,15143.0
2021-06-07 12:35:00,53.02,53.06,53.02,53.05,12151.0,48.1874,48.2238,48.1874,48.2147,12151.0
2021-06-07 12:40:00,53.05,53.06,53.03,53.05,7932.0,48.2147,48.2238,48.1965,48.2147,7932.0
2021-06-07 12:45:00,53.05,53.07,53.04,53.07,5791.0,48.2147,48.2329,48.2056,48.2329,5791.0
2021-06-07 12:50:00,53.07,53.12,53.06,53.11,4399.0,48.2329,48.2783,48.2238,48.2692,4399.0
2021-06-07 12:55:00,53.11,53.14,53.08,53.13,31004.0,48.2692,48.2965,48.242,48.2874,31004.0
2021-06-07 13:00:00,53.13,53.14,53.06,53.07,6048.0,48.2874,48.2965,48.2238,48.2329,6048.0
2021-06-07 13:05:00,53.07,53.11,53.06,53.11,8013.0,48.2329,48.2692,48.2238,48.2692,8013.0
2021-06-07 13:10:00,53.1,53.11,53.07,53.09,9067.0,48.2601,48.2692,48.2329,48.2511,9067.0
2021-06-07 13:15:00,53.1,53.12,53.08,53.12,3281.0,48.2601,48.2783,48.242,48.2783,3281.0
2021-06-07 13:20:00,53.15,53.18,53.14,53.18,6783.0,48.3056,48.3329,48.2965,48.3329,6783.0
2021-06-07 13:25:00,53.18,53.21,53.13,53.15,14757.0,48.3329,48.3601,48.2874,48.3056,14757.0
2021-06-07 13:30:00,53.16,53.16,53.1,53.12,7510.0,48.3147,48.3147,48.2601,48.2783,7510.0
2021-06-07 13:35:00,53.12,53.15,53.1,53.15,6652.0,48.2783,48.3056,48.2601,48.3056,6652.0
2021-06-07 13:40:00,53.13,53.13,53.1,53.12,4705.0,48.2874,48.2874,48.2601,48.2783,4705.0
2021-06-07 13:45:00,53.12,53.12,53.07,53.1,9029.0,48.2783,48.2783,48.2329,48.2601,9029.0
2021-06-07 13:50:00,53.09,53.1,53.07,53.08,4397.0,48.2511,48.2601,48.2329,48.242,4397.0
2021-06-07 13:55:00,53.07,53.09,53.03,53.07,33763.0,48.2329,48.2511,48.1965,48.2329,33763.0
2021-06-07 14:00:00,53.07,53.09,53.05,53.09,6050.0,48.2329,48.2511,48.2147,48.2511,6050.0
2021-06-07 14:05:00,53.08,53.11,53.07,53.08,13495.0,48.242,48.2692,48.2329,48.242,13495.0
2021-06-07 14:10:00,53.08,53.08,53.05,53.06,8557.0,48.242,48.242,48.2147,48.2238,8557.0
2021-06-07 14:15:00,53.06,53.07,53.02,53.02,8090.0,48.2238,48.2329,48.1874,48.1874,8090.0
2021-06-07 14:20:00,53.02,53.04,52.99,53.0,6040.0,48.1874,48.2056,48.1602,48.1693,6040.0
2021-06-07 14:25:00,53.0,53.02,52.99,53.02,7498.0,48.1693,48.1874,48.1602,48.1874,7498.0
2021-06-07 14:30:00,53.02,53.05,52.98,53.05,8029.0,48.1874,48.2147,48.1511,48.2147,8029.0
2021-06-07 14:35:00,53.05,53.08,53.04,53.07,13640.0,48.2147,48.242,48.2056,48.2329,13640.0
2021-06-07 14:40:00,53.08,53.09,53.06,53.09,9391.0,48.242,48.2511,48.2238,48.2511,9391.0
2021-06-07 14:45:00,53.09,53.11,53.07,53.09,11057.0,48.2511,48.2692,48.2329,48.2511,11057.0
2021-06-07 14:50:00,53.1,53.11,53.09,53.1,6383.0,48.2601,48.2692,48.2511,48.2601,6383.0
2021-06-07 14:55:00,53.1,53.11,53.04,53.05,11398.0,48.2601,48.2692,48.2056,48.2147,11398.0
2021-06-07 15:00:00,53.04,53.06,53.04,53.05,8789.0,48.2056,48.2238,48.2056,48.2147,8789.0
2021-06-07 15:05:00,53.05,53.08,53.04,53.05,11965.0,48.2147,48.242,48.2056,48.2147,11965.0
2021-06-07 15:10:00,53.05,53.05,53.02,53.03,10112.0,48.2147,48.2147,48.1874,48.1965,10112.0
2021-06-07 15:15:00,53.03,53.03,52.99,53.03,13336.0,48.1965,48.1965,48.1602,48.1965,13336.0
2021-06-07 15:20:00,53.02,53.03,53.0,53.0,7931.0,48.1874,48.1965,48.1693,48.1693,7931.0
2021-06-07 15:25:00,53.0,53.05,52.98,53.03,23534.0,48.1693,48.2147,48.1511,48.1965,23534.0
2021-06-07 15:30:00,53.02,53.04,53.02,53.04,17012.0,48.1874,48.2056,48.1874,48.2056,17012.0
2021-06-07 15:35:00,53.04,53.06,53.02,53.04,30862.0,48.2056,48.2238,48.1874,48.2056,30862.0
2021-06-07 15:40:00,53.04,53.07,53.02,53.03,29245.0,48.2056,48.2329,48.1874,48.1965,29245.0
2021-06-07 15:45:00,53.03,53.06,53.02,53.06,27919.0,48.1965,48.2238,48.1874,48.2238,27919.0
2021-06-07 15:50:00,53.07,53.12,53.05,53.12,51383.0,48.2329,48.2783,48.2147,48.2783,51383.0
2021-06-07 15:55:00,53.12,53.12,53.05,53.07,122188.0,48.2783,48.2783,48.2147,48.2329,122188.0
2021-06-08 09:30:00,52.67,52.79,52.57,52.77,67020.0,47.8693,47.9784,47.7784,47.9602,67020.0
2021-06-08 09:35:00,52.76,52.76,52.43,52.43,38821.0,47.9511,47.9511,47.6512,47.6512,38821.0
2021-06-08 09:40:00,52.43,52.44,52.29,52.31,39748.0,47.6512,47.6603,47.524,47.5421,39748.0
2021-06-08 09:45:00,52.32,52.42,52.3,52.37,32629.0,47.5512,47.6421,47.5331,47.5967,32629.0
2021-06-08 09:50:00,52.36,52.47,52.34,52.42,31893.0,47.5876,47.6876,47.5694,47.6421,31893.0
2021-06-08 09:55:00,52.41,52.47,52.39,52.47,21886.0,47.633,47.6876,47.6149,47.6876,21886.0
2021-06-08 10:00:00,52.46,52.57,52.45,52.51,25061.0,47.6785,47.7784,47.6694,47.7239,25061.0
2021-06-08 10:05:00,52.51,52.52,52.39,52.41,18118.0,47.7239,47.733,47.6149,47.633,18118.0
2021-06-08 10:10:00,52.43,52.51,52.43,52.47,23536.0,47.6512,47.7239,47.6512,47.6876,23536.0
2021-06-08 10:15:00,52.49,52.55,52.48,52.55,11645.0,47.7057,47.7603,47.6967,47.7603,11645.0
2021-06-08 10:20:00,52.56,52.65,52.56,52.62,17563.0,47.7694,47.8512,47.7694,47.8239,17563.0
2021-06-08 10:25:00,52.63,52.69,52.6,52.66,31192.0,47.833,47.8875,47.8057,47.8602,31192.0
2021-06-08 10:30:00,52.67,52.77,52.66,52.77,16814.0,47.8693,47.9602,47.8602,47.9602,16814.0
2021-06-08 10:35:00,52.78,52.82,52.73,52.8,10624.0,47.9693,48.0057,47.9239,47.9875,10624.0
2021-06-08 10:40:00,52.81,52.84,52.75,52.84,11213.0,47.9966,48.0238,47.942,48.0238,11213.0
2021-06-08 10:45:00,52.84,52.87,52.79,52.79,14414.0,48.0238,48.0511,47.9784,47.9784,14414.0
2021-06-08 10:50:00,52.8,52.84,52.79,52.83,13085.0,47.9875,48.0238,47.9784,48.0148,13085.0
2021-06-08 10:55:00,52.83,52.91,52.83,52.86,11444.0,48.0148,48.0875,48.0148,48.042,11444.0
2021-06-08 11:00:00,52.87,52.99,52.87,52.99,49844.0,48.0511,48.1602,48.0511,48.1602,49844.0
2021-06-08 11:05:00,53.0,53.01,52.95,52.97,16612.0,48.1693,48.1783,48.1238,48.142,16612.0
2021-06-08 11:10:00,52.95,52.95,52.84,52.86,13206.0,48.1238,48.1238,48.0238,48.042,13206.0
2021-06-08 11:15:00,52.87,52.9,52.84,52.85,13404.0,48.0511,48.0784,48.0238,48.0329,13404.0
2021-06-08 11:20:00,52.84,52.86,52.79,52.85,17272.0,48.0238,48.042,47.9784,48.0329,17272.0
2021-06-08 11:25:00,52.87,53.03,52.86,53.0,18192.0,48.0511,48.1965,48.042,48.1693,18192.0
2021-06-08 11:30:00,53.01,53.07,52.98,53.05,10923.0,48.1783,48.2329,48.1511,48.2147,10923.0
2021-06-08 11:35:00,53.05,53.12,52.99,53.12,15517.0,48.2147,48.2783,48.1602,48.2783,15517.0
2021-06-08 11:40:00,53.12,53.18,53.1,53.18,20535.0,48.2783,48.3329,48.2601,48.3329,20535.0
2021-06-08 11:45:00,53.18,53.23,53.17,53.22,12225.0,48.3329,48.3783,48.3238,48.3692,12225.0
2021-06-08 11:50:00,53.2,53.29,53.19,53.27,15330.0,48.351,48.4328,48.3419,48.4146,15330.0
2021-06-08 11:55:00,53.27,53.33,53.27,53.31,13908.0,48.4146,48.4692,48.4146,48.451,13908.0
2021-06-08 12:00:00,53.32,53.34,53.27,53.28,9105.0,48.4601,48.4783,48.4146,48.4237,9105.0
2021-06-08 12:05:00,53.28,53.34,53.28,53.34,12314.0,48.4237,48.4783,48.4237,48.4783,12314.0
2021-06-08 12:10:00,53.33,53.38,53.31,53.36,9347.0,48.4692,48.5146,48.451,48.4964,9347.0
2021-06-08 12:15:00,53.35,53.35,53.28,53.3,14326.0,48.4874,48.4874,48.4237,48.4419,14326.0
2021-06-08 12:20:00,53.3,53.35,53.26,53.3,17649.0,48.4419,48.4874,48.4056,48.4419,17649.0
2021-06-08 12:25:00,53.3,53.38,53.3,53.35,10345.0,48.4419,48.5146,48.4419,48.4874,10345.0
2021-06-08 12:30:00,53.35,53.35,53.29,53.31,7744.0,48.4874,48.4874,48.4328,48.451,7744.0
2021-06-08 12:35:00,53.31,53.33,53.29,53.3,6452.0,48.451,48.4692,48.4328,48.4419,6452.0
2021-06-08 12:40:00,53.3,53.3,53.22,53.23,15279.0,48.4419,48.4419,48.3692,48.3783,15279.0
2021-06-08 12:45:00,53.23,53.23,53.16,53.22,14483.0,48.3783,48.3783,48.3147,48.3692,14483.0
2021-06-08 12:50:00,53.22,53.24,53.2,53.21,12434.0,48.3692,48.3874,48.351,48.3601,12434.0
2021-06-08 12:55:00,53.21,53.22,53.17,53.22,7361.0,48.3601,48.3692,48.3238,48.3692,7361.0
2021-06-08 13:00:00,53.21,53.3,53.2,53.29,19392.0,48.3601,48.4419,48.351,48.4328,19392.0
2021-06-08 13:05:00,53.29,53.32,53.28,53.32,7675.0,48.4328,48.4601,48.4237,48.4601,7675.0
2021-06-08 13:10:00,53.32,53.36,53.31,53.31,14583.0,48.4601,48.4964,48.451,48.451,14583.0
2021-06-08 13:15:00,53.32,53.32,53.28,53.29,12006.0,48.4601,48.4601,48.4237,48.4328,12006.0
2021-06-08 13:20:00,53.29,53.29,53.27,53.28,26893.0,48.4328,48.4328,48.4146,48.4237,26893.0
2021-06-08 13:25:00,53.27,53.27,53.21,53.22,9671.0,48.4146,48.4146,48.3601,48.3692,9671.0
2021-06-08 13:30:00,53.22,53.25,53.21,53.21,6653.0,48.3692,48.3965,48.3601,48.3601,6653.0
2021-06-08 13:35:00,53.22,53.24,53.2,53.23,12162.0,48.3692,48.3874,48.351,48.3783,12162.0
2021-06-08 13:40:00,53.23,53.25,53.22,53.23,10630.0,48.3783,48.3965,48.3692,48.3783,10630.0
2021-06-08 13:45:00,53.23,53.23,53.16,53.17,10098.0,48.3783,48.3783,48.3147,48.3238,10098.0
2021-06-08 13:50:00,53.17,53.19,53.16,53.19,11380.0,48.3238,48.3419,48.3147,48.3419,11380.0
2021-06-08 13:55:00,53.2,53.21,53.19,53.21,10941.0,48.351,48.3601,48.3419,48.3601,10941.0
2021-06-08 14:00:00,53.21,53.23,53.19,53.2,16088.0,48.3601,48.3783,48.3419,48.351,16088.0
2021-06-08 14:05:00,53.2,53.26,53.2,53.26,16226.0,48.351,48.4056,48.351,48.4056,16226.0
2021-06-08 14:10:00,53.26,53.27,53.22,53.23,11179.0,48.4056,48.4146,48.3692,48.3783,11179.0
2021-06-08 14:15:00,53.23,53.25,53.22,53.22,8953.0,48.3783,48.3965,48.3692,48.3692,8953.0
2021-06-08 14:20:00,53.23,53.25,53.22,53.25,9581.0,48.3783,48.3965,48.3692,48.3965,9581.0
2021-06-08 14:25:00,53.25,53.27,53.24,53.26,14470.0,48.3965,48.4146,48.3874,48.4056,14470.0
2021-06-08 14:30:00,53.26,53.27,53.18,53.19,18041.0,48.4056,48.4146,48.3329,48.3419,18041.0
2021-06-08 14:35:00,53.18,53.2,53.17,53.19,23469.0,48.3329,48.351,48.3238,48.3419,23469.0
2021-06-08 14:40:00,53.19,53.21,53.18,53.19,12768.0,48.3419,48.3601,48.3329,48.3419,12768.0
2021-06-08 14:45:00,53.19,53.2,53.16,53.18,9593.0,48.3419,48.351,48.3147,48.3329,9593.0
2021-06-08 14:50:00,53.19,53.21,53.16,53.2,15052.0,48.3419,48.3601,48.3147,48.351,15052.0
2021-06-08 14:55:00,53.21,53.21,53.18,53.19,19553.0,48.3601,48.3601,48.3329,48.3419,19553.0
2021-06-08 15:00:00,53.19,53.2,53.17,53.17,24121.0,48.3419,48.351,48.3238,48.3238,24121.0
2021-06-08 15:05:00,53.17,53.22,53.16,53.21,44852.0,48.3238,48.3692,48.3147,48.3601,44852.0
2021-06-08 15:10:00,53.22,53.28,53.22,53.26,23767.0,48.3692,48.4237,48.3692,48.4056,23767.0
2021-06-08 15:15:00,53.25,53.26,53.23,53.26,12679.0,48.3965,48.4056,48.3783,48.4056,12679.0
2021-06-08 15:20:00,53.26,53.26,53.21,53.23,18933.0,48.4056,48.4056,48.3601,48.3783,18933.0
2021-06-08 15:25:00,53.23,53.27,53.2,53.26,15549.0,48.3783,48.4146,48.351,48.4056,15549.0
2021-06-08 15:30:00,53.25,53.27,53.21,53.26,16857.0,48.3965,48.4146,48.3601,48.4056,16857.0
2021-06-08 15:35:00,53.26,53.32,53.24,53.32,33265.0,48.4056,48.4601,48.3874,48.4601,33265.0
2021-06-08 15:40:00,53.32,53.32,53.26,53.27,19073.0,48.4601,48.4601,48.4056,48.4146,19073.0
2021-06-08 15:45:00,53.27,53.28,53.22,53.23,25704.0,48.4146,48.4237,48.3692,48.3783,25704.0
2021-06-08 15:50:00,53.23,53.31,53.22,53.28,67766.0,48.3783,48.451,48.3692,48.4237,67766.0
2021-06-08 15:55:00,53.28,53.29,53.22,53.23,100015.0,48.4237,48.4328,48.3692,48.3783,100015.0
2021-06-09 09:30:00,52.8,52.88,52.55,52.73,67376.0,47.9875,48.0602,47.7603,47.9239,67376.0
2021-06-09 09:35:00,52.7,52.7,52.55,52.58,20385.0,47.8966,47.8966,47.7603,47.7875,20385.0
2021-06-09 09:40:00,52.56,52.56,52.41,52.45,28529.0,47.7694,47.7694,47.633,47.6694,28529.0
2021-06-09 09:45:00,52.45,52.51,52.4,52.43,19158.0,47.6694,47.7239,47.6239,47.6512,19158.0
2021-06-09 09:50:00,52.42,52.42,52.32,52.34,27699.0,47.6421,47.6421,47.5512,47.5694,27699.0
2021-06-09 09:55:00,52.33,52.38,52.28,52.32,26654.0,47.5603,47.6058,47.5149,47.5512,26654.0
2021-06-09 10:00:00,52.32,52.41,52.3,52.32,42028.0,47.5512,47.633,47.5331,47.5512,42028.0
2021-06-09 10:05:00,52.33,52.4,52.3,52.38,19546.0,47.5603,47.6239,47.5331,47.6058,19546.0
2021-06-09 10:10:00,52.39,52.42,52.36,52.38,30499.0,47.6149,47.6421,47.5876,47.6058,30499.0
2021-06-09 10:15:00,52.37,52.38,52.28,52.32,26409.0,47.5967,47.6058,47.5149,47.5512,26409.0
2021-06-09 10:20:00,52.32,52.37,52.3,52.31,18766.0,47.5512,47.5967,47.5331,47.5421,18766.0
2021-06-09 10:25:00,52.31,52.43,52.3,52.4,24756.0,47.5421,47.6512,47.5331,47.6239,24756.0
2021-06-09 10:30:00,52.4,52.42,52.33,52.34,15351.0,47.6239,47.6421,47.5603,47.5694,15351.0
2021-06-09 10:35:00,52.35,52.39,52.3,52.34,17556.0,47.5785,47.6149,47.5331,47.5694,17556.0
2021-06-09 10:40:00,52.34,52.38,52.3,52.32,17726.0,47.5694,47.6058,47.5331,47.5512,17726.0
2021-06-09 10:45:00,52.32,52.43,52.32,52.39,21964.0,47.5512,47.6512,47.5512,47.6149,21964.0
2021-06-09 10:50:00,52.4,52.45,52.35,52.36,28588.0,47.6239,47.6694,47.5785,47.5876,28588.0
2021-06-09 10:55:00,52.36,52.44,52.36,52.41,12760.0,47.5876,47.6603,47.5876,47.633,12760.0
2021-06-09 11:00:00,52.42,52.44,52.41,52.44,13395.0,47.6421,47.6603,47.633,47.6603,13395.0
2021-06-09 11:05:00,52.44,52.49,52.41,52.49,12593.0,47.6603,47.7057,47.633,47.7057,12593.0
2021-06-09 11:10:00,52.48,52.53,52.48,52.49,11117.0,47.6967,47.7421,47.6967,47.7057,11117.0
2021-06-09 11:15:00,52.49,52.52,52.46,52.52,17702.0,47.7057,47.733,47.6785,47.733,17702.0
2021-06-09 11:20:00,52.52,52.53,52.48,52.48,10416.0,47.733,47.7421,47.6967,47.6967,10416.0
2021-06-09 11:25:00,52.48,52.49,52.44,52.44,11584.0,47.6967,47.7057,47.6603,47.6603,11584.0
2021-06-09 11:30:00,52.44,52.46,52.38,52.39,13640.0,47.6603,47.6785,47.6058,47.6149,13640.0
2021-06-09 11:35:00,52.39,52.42,52.37,52.42,13914.0,47.6149,47.6421,47.5967,47.6421,13914.0
2021-06-09 11:40:00,52.43,52.47,52.41,52.47,14504.0,47.6512,47.6876,47.633,47.6876,14504.0
2021-06-09 11:45:00,52.47,52.55,52.47,52.53,14965.0,47.6876,47.7603,47.6876,47.7421,14965.0
2021-06-09 11:50:00,52.53,52.57,52.52,52.53,15919.0,47.7421,47.7784,47.733,47.7421,15919.0
2021-06-09 11:55:00,52.51,52.53,52.45,52.5,24900.0,47.7239,47.7421,47.6694,47.7148,24900.0
2021-06-09 12:00:00,52.51,52.51,52.46,52.47,9742.0,47.7239,47.7239,47.6785,47.6876,9742.0
2021-06-09 12:05:00,52.47,52.48,52.44,52.45,10960.0,47.6876,47.6967,47.6603,47.6694,10960.0
2021-06-09 12:10:00,52.45,52.47,52.41,52.43,12412.0,47.6694,47.6876,47.633,47.6512,12412.0
2021-06-09 12:15:00,52.42,52.42,52.38,52.39,13244.0,47.6421,47.6421,47.6058,47.6149,13244.0
2021-06-09 12:20:00,52.39,52.41,52.35,52.41,12997.0,47.6149,47.633,47.5785,47.633,12997.0
2021-06-09 12:25:00,52.41,52.41,52.38,52.39,9279.0,47.633,47.633,47.6058,47.6149,9279.0
2021-06-09 12:30:00,52.38,52.39,52.35,52.36,6959.0,47.6058,47.6149,47.5785,47.5876,6959.0
2021-06-09 12:35:00,52.35,52.38,52.35,52.36,12353.0,47.5785,47.6058,47.5785,47.5876,12353.0
2021-06-09 12:40:00,52.36,52.38,52.32,52.32,17368.0,47.5876,47.6058,47.5512,47.5512,17368.0
2021-06-09 12:45:00,52.32,52.35,52.3,52.34,9492.0,47.5512,47.5785,47.5331,47.5694,9492.0
2021-06-09 12:50:00,52.34,52.36,52.32,52.35,12226.0,47.5694,47.5876,47.5512,47.5785,12226.0
2021-06-09 12:55:00,52.36,52.38,52.33,52.34,8402.0,47.5876,47.6058,47.5603,47.5694,8402.0
2021-06-09 13:00:00,52.34,52.36,52.33,52.35,14434.0,47.5694,47.5876,47.5603,47.5785,14434.0
2021-06-09 13:05:00,52.35,52.35,52.26,52.27,11142.0,47.5785,47.5785,47.4967,47.5058,11142.0
2021-06-09 13:10:00,52.27,52.29,52.26,52.27,19483.0,47.5058,47.524,47.4967,47.5058,19483.0
2021-06-09 13:15:00,52.27,52.31,52.25,52.3,14523.0,47.5058,47.5421,47.4876,47.5331,14523.0
2021-06-09 13:20:00,52.3,52.3,52.26,52.27,15288.0,47.5331,47.5331,47.4967,47.5058,15288.0
2021-06-09 13:25:00,52.27,52.27,52.22,52.23,14881.0,47.5058,47.5058,47.4604,47.4694,14881.0
2021-06-09 13:30:00,52.23,52.24,52.18,52.2,11753.0,47.4694,47.4785,47.424,47.4422,11753.0
2021-06-09 13:35:00,52.2,52.23,52.16,52.19,26397.0,47.4422,47.4694,47.4058,47.4331,26397.0
2021-06-09 13:40:00,52.2,52.25,52.18,52.25,23835.0,47.4422,47.4876,47.424,47.4876,23835.0
2021-06-09 13:45:00,52.24,52.27,52.23,52.24,7414.0,47.4785,47.5058,47.4694,47.4785,7414.0
2021-06-09 13:50:00,52.23,52.28,52.23,52.23,17423.0,47.4694,47.5149,47.4694,47.4694,17423.0
2021-06-09 13:55:00,52.23,52.28,52.23,52.26,12172.0,47.4694,47.5149,47.4694,47.4967,12172.0
2021-06-09 14:00:00,52.26,52.3,52.26,52.27,8087.0,47.4967,47.5331,47.4967,47.5058,8087.0
2021-06-09 14:05:00,52.28,52.29,52.25,52.26,6586.0,47.5149,47.524,47.4876,47.4967,6586.0
2021-06-09 14:10:00,52.26,52.28,52.25,52.26,13826.0,47.4967,47.5149,47.4876,47.4967,13826.0
2021-06-09 14:15:00,52.27,52.27,52.22,52.23,25761.0,47.5058,47.5058,47.4604,47.4694,25761.0
2021-06-09 14:20:00,52.23,52.28,52.22,52.28,12399.0,47.4694,47.5149,47.4604,47.5149,12399.0
2021-06-09 14:25:00,52.27,52.33,52.27,52.32,9637.0,47.5058,47.5603,47.5058,47.5512,9637.0
2021-06-09 14:30:00,52.32,52.32,52.3,52.3,11666.0,47.5512,47.5512,47.5331,47.5331,11666.0
2021-06-09 14:35:00,52.32,52.39,52.31,52.34,92602.0,47.5512,47.6149,47.5421,47.5694,92602.0
2021-06-09 14:40:00,52.33,52.4,52.32,52.4,23201.0,47.5603,47.6239,47.5512,47.6239,23201.0
2021-06-09 14:45:00,52.4,52.41,52.37,52.38,11505.0,47.6239,47.633,47.5967,47.6058,11505.0
2021-06-09 14:50:00,52.37,52.43,52.36,52.43,27577.0,47.5967,47.6512,47.5876,47.6512,27577.0
2021-06-09 14:55:00,52.42,52.44,52.42,52.42,11384.0,47.6421,47.6603,47.6421,47.6421,11384.0
2021-06-09 15:00:00,52.42,52.43,52.36,52.43,31970.0,47.6421,47.6512,47.5876,47.6512,31970.0
2021-06-09 15:05:00,52.42,52.42,52.38,52.39,22233.0,47.6421,47.6421,47.6058,47.6149,22233.0
2021-06-09 15:10:00,52.39,52.44,52.38,52.38,23180.0,47.6149,47.6603,47.6058,47.6058,23180.0
2021-06-09 15:15:00,52.38,52.39,52.32,52.32,18988.0,47.6058,47.6149,47.5512,47.5512,18988.0
2021-06-09 15:20:00,52.32,52.34,52.28,52.29,22907.0,47.5512,47.5694,47.5149,47.524,22907.0
2021-06-09 15:25:00,52.29,52.31,52.18,52.2,44750.0,47.524,47.5421,47.424,47.4422,44750.0
2021-06-09 15:30:00,52.2,52.28,52.17,52.25,45737.0,47.4422,47.5149,47.4149,47.4876,45737.0
2021-06-09 15:35:00,52.25,52.26,52.22,52.23,31466.0,47.4876,47.4967,47.4604,47.4694,31466.0
2021-06-09 15:40:00,52.23,52.24,52.17,52.18,24557.0,47.4694,47.4785,47.4149,47.424,24557.0
2021-06-09 15:45:00,52.18,52.22,52.16,52.2,38388.0,47.424,47.4604,47.4058,47.4422,38388.0
2021-06-09 15:50:00,52.19,52.25,52.13,52.22,82825.0,47.4331,47.4876,47.3786,47.4604,82825.0
2021-06-09 15:55:00,52.22,52.26,52.15,52.17,105789.0,47.4604,47.4967,47.3967,47.4149,105789.0
2021-06-10 09:30:00,52.91,53.1,52.73,52.73,66889.0,48.0875,48.2601,47.9239,47.9239,66889.0
2021-06-10 09:35:00,52.73,52.79,52.59,52.64,15577.0,47.9239,47.9784,47.7966,47.8421,15577.0
2021-06-10 09:40:00,52.65,52.66,52.5,52.51,28566.0,47.8512,47.8602,47.7148,47.7239,28566.0
2021-06-10 09:45:00,52.51,52.55,52.31,52.33,22293.0,47.7239,47.7603,47.5421,47.5603,22293.0
2021-06-10 09:50:00,52.34,52.34,52.27,52.3,13156.0,47.5694,47.5694,47.5058,47.5331,13156.0
2021-06-10 09:55:00,52.3,52.3,52.2,52.21,27804.0,47.5331,47.5331,47.4422,47.4513,27804.0
2021-06-10 10:00:00,52.22,52.32,52.19,52.28,27311.0,47.4604,47.5512,47.4331,47.5149,27311.0
2021-06-10 10:05:00,52.28,52.34,52.21,52.22,13108.0,47.5149,47.5694,47.4513,47.4604,13108.0
2021-06-10 10:10:00,52.22,52.22,52.15,52.16,13952.0,47.4604,47.4604,47.3967,47.4058,13952.0
2021-06-10 10:15:00,52.17,52.18,52.04,52.07,29666.0,47.4149,47.424,47.2968,47.324,29666.0
2021-06-10 10:20:00,52.07,52.11,52.04,52.05,13546.0,47.324,47.3604,47.2968,47.3058,13546.0
2021-06-10 10:25:00,52.05,52.13,52.03,52.04,18390.0,47.3058,47.3786,47.2877,47.2968,18390.0
2021-06-10 10:30:00,52.04,52.04,51.94,52.0,29342.0,47.2968,47.2968,47.2059,47.2604,29342.0
2021-06-10 10:35:00,52.01,52.05,51.96,51.99,15243.0,47.2695,47.3058,47.224,47.2513,15243.0
2021-06-10 10:40:00,51.99,52.0,51.95,51.98,12800.0,47.2513,47.2604,47.215,47.2422,12800.0
2021-06-10 10:45:00,51.98,52.03,51.94,51.98,24564.0,47.2422,47.2877,47.2059,47.2422,24564.0
2021-06-10 10:50:00,51.98,52.05,51.9,51.9,15549.0,47.2422,47.3058,47.1695,47.1695,15549.0
2021-06-10 10:55:00,51.84,51.99,51.84,51.98,11849.0,47.115,47.2513,47.115,47.2422,11849.0
2021-06-10 11:00:00,51.98,52.06,51.96,52.03,19738.0,47.2422,47.3149,47.224,47.2877,19738.0
2021-06-10 11:05:00,52.03,52.03,51.94,52.01,9892.0,47.2877,47.2877,47.2059,47.2695,9892.0
2021-06-10 11:10:00,52.01,52.02,51.96,51.97,8853.0,47.2695,47.2786,47.224,47.2331,8853.0
2021-06-10 11:15:00,51.97,52.03,51.97,52.01,6727.0,47.2331,47.2877,47.2331,47.2695,6727.0
2021-06-10 11:20:00,52.01,52.01,51.94,51.95,9414.0,47.2695,47.2695,47.2059,47.215,9414.0
2021-06-10 11:25:00,51.95,52.0,51.94,51.97,10138.0,47.215,47.2604,47.2059,47.2331,10138.0
2021-06-10 11:30:00,51.96,51.97,51.92,51.95,11218.0,47.224,47.2331,47.1877,47.215,11218.0
2021-06-10 11:35:00,51.96,52.01,51.96,51.98,11133.0,47.224,47.2695,47.224,47.2422,11133.0
2021-06-10 11:40:00,51.99,52.0,51.93,51.97,18650.0,47.2513,47.2604,47.1968,47.2331,18650.0
2021-06-10 11:45:00,51.98,51.99,51.95,51.97,30991.0,47.2422,47.2513,47.215,47.2331,30991.0
2021-06-10 11:50:00,51.98,52.03,51.98,52.0,8301.0,47.2422,47.2877,47.2422,47.2604,8301.0
2021-06-10 11:55:00,52.01,52.06,51.98,52.06,10825.0,47.2695,47.3149,47.2422,47.3149,10825.0
2021-06-10 12:00:00,52.07,52.09,52.05,52.05,13887.0,47.324,47.3422,47.3058,47.3058,13887.0
2021-06-10 12:05:00,52.06,52.09,52.02,52.04,17351.0,47.3149,47.3422,47.2786,47.2968,17351.0
2021-06-10 12:10:00,52.05,52.06,51.95,51.96,12450.0,47.3058,47.3149,47.215,47.224,12450.0
2021-06-10 12:15:00,51.96,52.02,51.96,52.01,8293.0,47.224,47.2786,47.224,47.2695,8293.0
2021-06-10 12:20:00,52.0,52.02,51.98,51.99,7494.0,47.2604,47.2786,47.2422,47.2513,7494.0
2021-06-10 12:25:00,52.0,52.02,51.98,52.02,13563.0,47.2604,47.2786,47.2422,47.2786,13563.0
2021-06-10 12:30:00,52.02,52.03,52.0,52.03,14464.0,47.2786,47.2877,47.2604,47.2877,14464.0
2021-06-10 12:35:00,52.03,52.08,52.02,52.06,17010.0,47.2877,47.3331,47.2786,47.3149,17010.0
2021-06-10 12:40:00,52.05,52.05,52.0,52.04,8406.0,47.3058,47.3058,47.2604,47.2968,8406.0
2021-06-10 12:45:00,52.04,52.05,52.03,52.05,8478.0,47.2968,47.3058,47.2877,47.3058,8478.0
2021-06-10 12:50:00,52.05,52.09,52.04,52.09,4683.0,47.3058,47.3422,47.2968,47.3422,4683.0
2021-06-10 12:55:00,52.09,52.15,52.08,52.15,8807.0,47.3422,47.3967,47.3331,47.3967,8807.0
2021-06-10 13:00:00,52.15,52.2,52.13,52.19,19964.0,47.3967,47.4422,47.3786,47.4331,19964.0
2021-06-10 13:05:00,52.19,52.2,52.18,52.2,5163.0,47.4331,47.4422,47.424,47.4422,5163.0
2021-06-10 13:10:00,52.2,52.2,52.16,52.17,10995.0,47.4422,47.4422,47.4058,47.4149,10995.0
2021-06-10 13:15:00,52.17,52.2,52.12,52.18,20522.0,47.4149,47.4422,47.3695,47.424,20522.0
2021-06-10 13:20:00,52.18,52.2,52.17,52.19,8103.0,47.424,47.4422,47.4149,47.4331,8103.0
2021-06-10 13:25:00,52.19,52.19,52.1,52.11,10678.0,47.4331,47.4331,47.3513,47.3604,10678.0
2021-06-10 13:30:00,52.1,52.1,52.06,52.07,14778.0,47.3513,47.3513,47.3149,47.324,14778.0
2021-06-10 13:35:00,52.07,52.11,52.06,52.11,107891.0,47.324,47.3604,47.3149,47.3604,107891.0
2021-06-10 13:40:00,52.11,52.11,52.05,52.06,10877.0,47.3604,47.3604,47.3058,47.3149,10877.0
2021-06-10 13:45:00,52.06,52.09,52.05,52.07,7824.0,47.3149,47.3422,47.3058,47.324,7824.0
2021-06-10 13:50:00,52.07,52.11,52.06,52.11,9278.0,47.324,47.3604,47.3149,47.3604,9278.0
2021-06-10 13:55:00,52.11,52.11,52.04,52.05,11032.0,47.3604,47.3604,47.2968,47.3058,11032.0
2021-06-10 14:00:00,52.05,52.06,52.03,52.05,8766.0,47.3058,47.3149,47.2877,47.3058,8766.0
2021-06-10 14:05:00,52.04,52.05,52.03,52.04,9331.0,47.2968,47.3058,47.2877,47.2968,9331.0
2021-06-10 14:10:00,52.05,52.06,52.04,52.04,10527.0,47.3058,47.3149,47.2968,47.2968,10527.0
2021-06-10 14:15:00,52.05,52.08,52.04,52.07,17344.0,47.3058,47.3331,47.2968,47.324,17344.0
2021-06-10 14:20:00,52.07,52.07,52.01,52.01,7551.0,47.324,47.324,47.2695,47.2695,7551.0
2021-06-10 14:25:00,52.01,52.01,51.93,51.94,15896.0,47.2695,47.2695,47.1968,47.2059,15896.0
2021-06-10 14:30:00,51.94,51.95,51.91,51.92,15296.0,47.2059,47.215,47.1786,47.1877,15296.0
2021-06-10 14:35:00,51.92,51.96,51.91,51.93,15209.0,47.1877,47.224,47.1786,47.1968,15209.0
2021-06-10 14:40:00,51.93,51.95,51.92,51.92,10756.0,47.1968,47.215,47.1877,47.1877,10756.0
2021-06-10 14:45:00,51.91,51.94,51.89,51.93,14802.0,47.1786,47.2059,47.1604,47.1968,14802.0
2021-06-10 14:50:00,51.92,51.95,51.92,51.93,17188.0,47.1877,47.215,47.1877,47.1968,17188.0
2021-06-10 14:55:00,51.92,51.92,51.87,51.87,12728.0,47.1877,47.1877,47.1423,47.1423,12728.0
2021-06-10 15:00:00,51.87,51.89,51.85,51.86,15906.0,47.1423,47.1604,47.1241,47.1332,15906.0
2021-06-10 15:05:00,51.86,51.86,51.81,51.82,12301.0,47.1332,47.1332,47.0877,47.0968,12301.0
2021-06-10 15:10:00,51.83,51.83,51.78,51.8,13719.0,47.1059,47.1059,47.0605,47.0786,13719.0
2021-06-10 15:15:00,51.82,51.84,51.8,51.81,12080.0,47.0968,47.115,47.0786,47.0877,12080.0
2021-06-10 15:20:00,51.82,51.82,51.76,51.79,19012.0,47.0968,47.0968,47.0423,47.0695,19012.0
2021-06-10 15:25:00,51.79,51.79,51.74,51.76,10732.0,47.0695,47.0695,47.0241,47.0423,10732.0
2021-06-10 15:30:00,51.76,51.8,51.7,51.76,28137.0,47.0423,47.0786,46.9877,47.0423,28137.0
2021-06-10 15:35:00,51.76,51.78,51.7,51.75,24391.0,47.0423,47.0605,46.9877,47.0332,24391.0
2021-06-10 15:40:00,51.76,51.76,51.68,51.71,23208.0,47.0423,47.0423,46.9696,46.9968,23208.0
2021-06-10 15:45:00,51.7,51.7,51.63,51.65,25245.0,46.9877,46.9877,46.9241,46.9423,25245.0
2021-06-10 15:50:00,51.66,51.72,51.6,51.61,67731.0,46.9514,47.0059,46.8969,46.9059,67731.0
2021-06-10 15:55:00,51.6,51.61,51.52,51.57,140569.0,46.8969,46.9059,46.8242,46.8696,140569.0
2021-06-11 09:30:00,51.83,52.11,51.72,52.09,42495.0,47.1059,47.3604,47.0059,47.3422,42495.0
2021-06-11 09:35:00,52.07,52.12,51.89,52.02,17946.0,47.324,47.3695,47.1604,47.2786,17946.0
2021-06-11 09:40:00,52.02,52.04,51.83,51.87,13379.0,47.2786,47.2968,47.1059,47.1423,13379.0
2021-06-11 09:45:00,51.88,51.88,51.72,51.72,13665.0,47.1513,47.1513,47.0059,47.0059,13665.0
2021-06-11 09:50:00,51.72,51.79,51.7,51.77,19543.0,47.0059,47.0695,46.9877,47.0514,19543.0
2021-06-11 09:55:00,51.77,51.86,51.74,51.77,45082.0,47.0514,47.1332,47.0241,47.0514,45082.0
2021-06-11 10:00:00,51.78,51.9,51.77,51.87,58630.0,47.0605,47.1695,47.0514,47.1423,58630.0
2021-06-11 10:05:00,51.87,51.94,51.81,51.85,25083.0,47.1423,47.2059,47.0877,47.1241,25083.0
2021-06-11 10:10:00,51.85,51.85,51.77,51.8,12921.0,47.1241,47.1241,47.0514,47.0786,12921.0
2021-06-11 10:15:00,51.8,51.83,51.78,51.8,14287.0,47.0786,47.1059,47.0605,47.0786,14287.0
2021-06-11 10:20:00,51.8,51.84,51.75,51.84,30467.0,47.0786,47.115,47.0332,47.115,30467.0
2021-06-11 10:25:00,51.84,51.86,51.8,51.84,30693.0,47.115,47.1332,47.0786,47.115,30693.0
2021-06-11 10:30:00,51.83,51.92,51.8,51.91,23447.0,47.1059,47.1877,47.0786,47.1786,23447.0
2021-06-11 10:35:00,51.91,52.01,51.91,51.99,44205.0,47.1786,47.2695,47.1786,47.2513,44205.0
2021-06-11 10:40:00,52.0,52.08,51.99,52.0,22172.0,47.2604,47.3331,47.2513,47.2604,22172.0
2021-06-11 10:45:00,52.0,52.08,51.99,52.03,21297.0,47.2604,47.3331,47.2513,47.2877,21297.0
2021-06-11 10:50:00,52.04,52.05,51.97,51.98,25993.0,47.2968,47.3058,47.2331,47.2422,25993.0
2021-06-11 10:55:00,51.98,51.99,51.94,51.94,34823.0,47.2422,47.2513,47.2059,47.2059,34823.0
2021-06-11 11:00:00,51.94,52.03,51.93,52.02,31552.0,47.2059,47.2877,47.1968,47.2786,31552.0
2021-06-11 11:05:00,52.01,52.03,51.97,52.02,17259.0,47.2695,47.2877,47.2331,47.2786,17259.0
2021-06-11 11:10:00,52.02,52.03,51.92,51.95,13111.0,47.2786,47.2877,47.1877,47.215,13111.0
2021-06-11 11:15:00,51.95,51.97,51.91,51.91,15342.0,47.215,47.2331,47.1786,47.1786,15342.0
2021-06-11 11:20:00,51.91,51.99,51.9,51.98,17760.0,47.1786,47.2513,47.1695,47.2422,17760.0
2021-06-11 11:25:00,51.98,52.02,51.94,51.98,41237.0,47.2422,47.2786,47.2059,47.2422,41237.0
2021-06-11 11:30:00,51.98,52.04,51.96,52.01,39270.0,47.2422,47.2968,47.224,47.2695,39270.0
2021-06-11 11:35:00,52.0,52.06,51.97,52.06,26614.0,47.2604,47.3149,47.2331,47.3149,26614.0
2021-06-11 11:40:00,52.05,52.07,52.02,52.04,21978.0,47.3058,47.324,47.2786,47.2968,21978.0
2021-06-11 11:45:00,52.05,52.06,52.02,52.04,11193.0,47.3058,47.3149,47.2786,47.2968,11193.0
2021-06-11 11:50:00,52.04,52.04,52.01,52.04,9117.0,47.2968,47.2968,47.2695,47.2968,9117.0
2021-06-11 11:55:00,52.04,52.09,52.02,52.09,24644.0,47.2968,47.3422,47.2786,47.3422,24644.0
2021-06-11 12:00:00,52.09,52.12,52.08,52.09,27933.0,47.3422,47.3695,47.3331,47.3422,27933.0
2021-06-11 12:05:00,52.1,52.1,52.04,52.05,18958.0,47.3513,47.3513,47.2968,47.3058,18958.0
2021-06-11 12:10:00,52.05,52.05,52.0,52.04,13855.0,47.3058,47.3058,47.2604,47.2968,13855.0
2021-06-11 12:15:00,52.04,52.04,51.96,51.96,28607.0,47.2968,47.2968,47.224,47.224,28607.0
2021-06-11 12:20:00,51.97,51.97,51.93,51.95,14496.0,47.2331,47.2331,47.1968,47.215,14496.0
2021-06-11 12:25:00,51.96,51.98,51.94,51.96,19740.0,47.224,47.2422,47.2059,47.224,19740.0
2021-06-11 12:30:00,51.95,51.99,51.94,51.98,16466.0,47.215,47.2513,47.2059,47.2422,16466.0
2021-06-11 12:35:00,51.98,51.99,51.92,51.98,15918.0,47.2422,47.2513,47.1877,47.2422,15918.0
2021-06-11 12:40:00,51.98,51.99,51.95,51.98,22416.0,47.2422,47.2513,47.215,47.2422,22416.0
2021-06-11 12:45:00,51.99,52.03,51.98,52.03,25076.0,47.2513,47.2877,47.2422,47.2877,25076.0
2021-06-11 12:50:00,52.02,52.03,52.01,52.03,12615.0,47.2786,47.2877,47.2695,47.2877,12615.0
2021-06-11 12:55:00,52.03,52.05,52.0,52.04,27206.0,47.2877,47.3058,47.2604,47.2968,27206.0
2021-06-11 13:00:00,52.04,52.07,52.03,52.05,24368.0,47.2968,47.324,47.2877,47.3058,24368.0
2021-06-11 13:05:00,52.05,52.09,52.04,52.06,11983.0,47.3058,47.3422,47.2968,47.3149,11983.0
2021-06-11 13:10:00,52.07,52.07,52.04,52.04,8986.0,47.324,47.324,47.2968,47.2968,8986.0
2021-06-11 13:15:00,52.05,52.06,52.03,52.05,26812.0,47.3058,47.3149,47.2877,47.3058,26812.0
2021-06-11 13:20:00,52.05,52.11,52.04,52.07,22342.0,47.3058,47.3604,47.2968,47.324,22342.0
2021-06-11 13:25:00,52.08,52.1,52.05,52.09,10047.0,47.3331,47.3513,47.3058,47.3422,10047.0
2021-06-11 13:30:00,52.09,52.12,52.07,52.1,17662.0,47.3422,47.3695,47.324,47.3513,17662.0
2021-06-11 13:35:00,52.1,52.1,52.07,52.08,8666.0,47.3513,47.3513,47.324,47.3331,8666.0
2021-06-11 13:40:00,52.08,52.09,52.04,52.09,19691.0,47.3331,47.3422,47.2968,47.3422,19691.0
2021-06-11 13:45:00,52.08,52.11,52.08,52.11,8414.0,47.3331,47.3604,47.3331,47.3604,8414.0
2021-06-11 13:50:00,52.11,52.11,52.07,52.08,17155.0,47.3604,47.3604,47.324,47.3331,17155.0
2021-06-11 13:55:00,52.08,52.09,52.06,52.08,13693.0,47.3331,47.3422,47.3149,47.3331,13693.0
2021-06-11 14:00:00,52.08,52.09,52.04,52.05,19697.0,47.3331,47.3422,47.2968,47.3058,19697.0
2021-06-11 14:05:00,52.05,52.1,52.04,52.09,10014.0,47.3058,47.3513,47.2968,47.3422,10014.0
2021-06-11 14:10:00,52.1,52.12,52.1,52.11,9392.0,47.3513,47.3695,47.3513,47.3604,9392.0
2021-06-11 14:15:00,52.12,52.14,52.06,52.06,22378.0,47.3695,47.3876,47.3149,47.3149,22378.0
2021-06-11 14:20:00,52.07,52.11,52.07,52.08,14052.0,47.324,47.3604,47.324,47.3331,14052.0
2021-06-11 14:25:00,52.08,52.12,52.07,52.12,8756.0,47.3331,47.3695,47.324,47.3695,8756.0
2021-06-11 14:30:00,52.12,52.15,52.11,52.14,17254.0,47.3695,47.3967,47.3604,47.3876,17254.0
2021-06-11 14:35:00,52.14,52.14,52.11,52.12,10888.0,47.3876,47.3876,47.3604,47.3695,10888.0
2021-06-11 14:40:00,52.12,52.13,52.05,52.05,12697.0,47.3695,47.3786,47.3058,47.3058,12697.0
2021-06-11 14:45:00,52.06,52.11,52.06,52.09,15418.0,47.3149,47.3604,47.3149,47.3422,15418.0
2021-06-11 14:50:00,52.1,52.1,52.04,52.05,12206.0,47.3513,47.3513,47.2968,47.3058,12206.0
2021-06-11 14:55:00,52.05,52.06,52.02,52.05,18364.0,47.3058,47.3149,47.2786,47.3058,18364.0
2021-06-11 15:00:00,52.05,52.06,52.02,52.05,20530.0,47.3058,47.3149,47.2786,47.3058,20530.0
2021-06-11 15:05:00,52.05,52.05,52.0,52.02,23835.0,47.3058,47.3058,47.2604,47.2786,23835.0
2021-06-11 15:10:00,52.02,52.02,51.96,51.97,28526.0,47.2786,47.2786,47.224,47.2331,28526.0
2021-06-11 15:15:00,51.97,52.01,51.95,51.98,24331.0,47.2331,47.2695,47.215,47.2422,24331.0
2021-06-11 15:20:00,51.98,51.98,51.95,51.96,11167.0,47.2422,47.2422,47.215,47.224,11167.0
2021-06-11 15:25:00,51.96,51.96,51.92,51.92,26955.0,47.224,47.224,47.1877,47.1877,26955.0
2021-06-11 15:30:00,51.93,51.95,51.91,51.91,66661.0,47.1968,47.215,47.1786,47.1786,66661.0
2021-06-11 15:35:00,51.91,51.92,51.78,51.85,239536.0,47.1786,47.1877,47.0605,47.1241,239536.0
2021-06-11 15:40:00,51.86,51.86,51.79,51.84,52090.0,47.1332,47.1332,47.0695,47.115,52090.0
2021-06-11 15:45:00,51.83,51.84,51.76,51.8,62264.0,47.1059,47.115,47.0423,47.0786,62264.0
2021-06-11 15:50:00,51.83,51.87,51.8,51.85,133141.0,47.1059,47.1423,47.0786,47.1241,133141.0
2021-06-11 15:55:00,51.84,52.03,51.84,52.03,351772.0,47.115,47.2877,47.115,47.2877,351772.0
2021-06-14 09:30:00,51.7,51.89,51.56,51.64,56885.0,47.282,47.4558,47.154,47.2271,56885.0
2021-06-14 09:35:00,51.65,51.73,51.51,51.52,25146.0,47.2363,47.3094,47.1082,47.1174,25146.0
2021-06-14 09:40:00,51.52,51.57,51.51,51.53,9925.0,47.1174,47.1631,47.1082,47.1265,9925.0
2021-06-14 09:45:00,51.53,51.56,51.48,51.48,17167.0,47.1265,47.154,47.0808,47.0808,17167.0
2021-06-14 09:50:00,51.47,51.53,51.4,51.5,24141.0,47.0716,47.1265,47.0076,47.0991,24141.0
2021-06-14 09:55:00,51.5,51.52,51.44,51.47,14982.0,47.0991,47.1174,47.0442,47.0716,14982.0
2021-06-14 10:00:00,51.47,51.59,51.41,51.59,28856.0,47.0716,47.1814,47.0168,47.1814,28856.0
2021-06-14 10:05:00,51.58,51.61,51.49,51.51,17841.0,47.1722,47.1997,47.0899,47.1082,17841.0
2021-06-14 10:10:00,51.49,51.49,51.43,51.49,12744.0,47.0899,47.0899,47.0351,47.0899,12744.0
2021-06-14 10:15:00,51.48,51.49,51.44,51.46,13633.0,47.0808,47.0899,47.0442,47.0625,13633.0
2021-06-14 10:20:00,51.46,51.48,51.42,51.43,10812.0,47.0625,47.0808,47.0259,47.0351,10812.0
2021-06-14 10:25:00,51.43,51.44,51.37,51.4,12417.0,47.0351,47.0442,46.9802,47.0076,12417.0
2021-06-14 10:30:00,51.39,51.42,51.35,51.41,17234.0,46.9985,47.0259,46.9619,47.0168,17234.0
2021-06-14 10:35:00,51.41,51.45,51.33,51.44,14599.0,47.0168,47.0534,46.9436,47.0442,14599.0
2021-06-14 10:40:00,51.43,51.43,51.37,51.37,6414.0,47.0351,47.0351,46.9802,46.9802,6414.0
2021-06-14 10:45:00,51.38,51.4,51.3,51.35,11503.0,46.9893,47.0076,46.9162,46.9619,11503.0
2021-06-14 10:50:00,51.35,51.4,51.35,51.4,8591.0,46.9619,47.0076,46.9619,47.0076,8591.0
2021-06-14 10:55:00,51.39,51.43,51.38,51.39,8920.0,46.9985,47.0351,46.9893,46.9985,8920.0
2021-06-14 11:00:00,51.39,51.48,51.38,51.45,13483.0,46.9985,47.0808,46.9893,47.0534,13483.0
2021-06-14 11:05:00,51.44,51.45,51.35,51.37,22041.0,47.0442,47.0534,46.9619,46.9802,22041.0
2021-06-14 11:10:00,51.37,51.37,51.3,51.3,11172.0,46.9802,46.9802,46.9162,46.9162,11172.0
2021-06-14 11:15:00,51.28,51.3,51.19,51.22,11937.0,46.8979,46.9162,46.8156,46.843,11937.0
2021-06-14 11:20:00,51.22,51.27,51.2,51.22,12789.0,46.843,46.8887,46.8247,46.843,12789.0
2021-06-14 11:25:00,51.22,51.24,51.15,51.2,22025.0,46.843,46.8613,46.779,46.8247,22025.0
2021-06-14 11:30:00,51.2,51.23,51.06,51.08,17924.0,46.8247,46.8522,46.6967,46.715,17924.0
2021-06-14 11:35:00,51.08,51.16,51.08,51.11,16043.0,46.715,46.7881,46.715,46.7424,16043.0
2021-06-14 11:40:00,51.1,51.18,51.09,51.17,9933.0,46.7333,46.8064,46.7241,46.7973,9933.0
2021-06-14 11:45:00,51.17,51.21,51.15,51.16,24910.0,46.7973,46.8339,46.779,46.7881,24910.0
2021-06-14 11:50:00,51.15,51.15,51.12,51.12,7352.0,46.779,46.779,46.7516,46.7516,7352.0
2021-06-14 11:55:00,51.11,51.13,51.1,51.12,6363.0,46.7424,46.7607,46.7333,46.7516,6363.0
2021-06-14 12:00:00,51.13,51.18,51.12,51.13,14201.0,46.7607,46.8064,46.7516,46.7607,14201.0
2021-06-14 12:05:00,51.12,51.13,51.06,51.09,13567.0,46.7516,46.7607,46.6967,46.7241,13567.0
2021-06-14 12:10:00,51.09,51.1,51.07,51.1,19803.0,46.7241,46.7333,46.7058,46.7333,19803.0
2021-06-14 12:15:00,51.1,51.14,51.07,51.14,9381.0,46.7333,46.7698,46.7058,46.7698,9381.0
2021-06-14 12:20:00,51.13,51.13,51.1,51.11,6374.0,46.7607,46.7607,46.7333,46.7424,6374.0
2021-06-14 12:25:00,51.11,51.13,51.08,51.13,9527.0,46.7424,46.7607,46.715,46.7607,9527.0
2021-06-14 12:30:00,51.13,51.13,51.09,51.12,10667.0,46.7607,46.7607,46.7241,46.7516,10667.0
2021-06-14 12:35:00,51.13,51.15,51.1,51.1,6259.0,46.7607,46.779,46.7333,46.7333,6259.0
2021-06-14 12:40:00,51.11,51.14,51.1,51.12,5841.0,46.7424,46.7698,46.7333,46.7516,5841.0
2021-06-14 12:45:00,51.12,51.15,51.09,51.11,11747.0,46.7516,46.779,46.7241,46.7424,11747.0
2021-06-14 12:50:00,51.11,51.13,51.08,51.1,5016.0,46.7424,46.7607,46.715,46.7333,5016.0
2021-06-14 12:55:00,51.11,51.14,51.11,51.13,7749.0,46.7424,46.7698,46.7424,46.7607,7749.0
2021-06-14 13:00:00,51.13,51.14,51.08,51.14,15237.0,46.7607,46.7698,46.715,46.7698,15237.0
2021-06-14 13:05:00,51.14,51.14,51.1,51.11,7971.0,46.7698,46.7698,46.7333,46.7424,7971.0
2021-06-14 13:10:00,51.11,51.17,51.09,51.15,29747.0,46.7424,46.7973,46.7241,46.779,29747.0
2021-06-14 13:15:00,51.14,51.16,51.13,51.14,29016.0,46.7698,46.7881,46.7607,46.7698,29016.0
2021-06-14 13:20:00,51.14,51.15,51.13,51.15,15608.0,46.7698,46.779,46.7607,46.779,15608.0
2021-06-14 13:25:00,51.15,51.15,51.13,51.15,9026.0,46.779,46.779,46.7607,46.779,9026.0
2021-06-14 13:30:00,51.15,51.15,51.12,51.12,7633.0,46.779,46.779,46.7516,46.7516,7633.0
2021-06-14 13:35:00,51.11,51.12,51.07,51.08,8899.0,46.7424,46.7516,46.7058,46.715,8899.0
2021-06-14 13:40:00,51.08,51.09,51.04,51.08,13823.0,46.715,46.7241,46.6784,46.715,13823.0
2021-06-14 13:45:00,51.07,51.08,51.03,51.04,6037.0,46.7058,46.715,46.6692,46.6784,6037.0
2021-06-14 13:50:00,51.04,51.05,51.02,51.03,9644.0,46.6784,46.6875,46.6601,46.6692,9644.0
2021-06-14 13:55:00,51.02,51.03,50.96,50.98,17322.0,46.6601,46.6692,46.6052,46.6235,17322.0
2021-06-14 14:00:00,50.98,51.01,50.97,51.01,7841.0,46.6235,46.651,46.6144,46.651,7841.0
2021-06-14 14:05:00,51.01,51.01,50.97,50.98,11923.0,46.651,46.651,46.6144,46.6235,11923.0
2021-06-14 14:10:00,50.98,50.99,50.96,50.97,7219.0,46.6235,46.6327,46.6052,46.6144,7219.0
2021-06-14 14:15:00,50.97,51.0,50.96,50.97,8820.0,46.6144,46.6418,46.6052,46.6144,8820.0
2021-06-14 14:20:00,50.98,50.98,50.92,50.95,11750.0,46.6235,46.6235,46.5686,46.5961,11750.0
2021-06-14 14:25:00,50.95,50.95,50.9,50.91,20073.0,46.5961,46.5961,46.5504,46.5595,20073.0
2021-06-14 14:30:00,50.91,50.94,50.91,50.93,10259.0,46.5595,46.5869,46.5595,46.5778,10259.0
2021-06-14 14:35:00,50.92,50.92,50.87,50.87,11640.0,46.5686,46.5686,46.5229,46.5229,11640.0
2021-06-14 14:40:00,50.87,50.89,50.85,50.89,12605.0,46.5229,46.5412,46.5046,46.5412,12605.0
2021-06-14 14:45:00,50.89,51.02,50.88,51.02,12830.0,46.5412,46.6601,46.5321,46.6601,12830.0
2021-06-14 14:50:00,51.01,51.01,50.96,51.0,23316.0,46.651,46.651,46.6052,46.6418,23316.0
2021-06-14 14:55:00,51.01,51.03,50.96,50.97,11665.0,46.651,46.6692,46.6052,46.6144,11665.0
2021-06-14 15:00:00,50.97,51.0,50.96,51.0,11947.0,46.6144,46.6418,46.6052,46.6418,11947.0
2021-06-14 15:05:00,50.99,51.01,50.96,50.98,15329.0,46.6327,46.651,46.6052,46.6235,15329.0
2021-06-14 15:10:00,50.98,51.01,50.95,51.0,10310.0,46.6235,46.651,46.5961,46.6418,10310.0
2021-06-14 15:15:00,51.0,51.01,50.95,50.98,15829.0,46.6418,46.651,46.5961,46.6235,15829.0
2021-06-14 15:20:00,50.98,51.0,50.94,51.0,25514.0,46.6235,46.6418,46.5869,46.6418,25514.0
2021-06-14 15:25:00,50.99,50.99,50.89,50.91,22804.0,46.6327,46.6327,46.5412,46.5595,22804.0
2021-06-14 15:30:00,50.91,50.96,50.9,50.93,31866.0,46.5595,46.6052,46.5504,46.5778,31866.0
2021-06-14 15:35:00,50.93,50.95,50.89,50.93,118255.0,46.5778,46.5961,46.5412,46.5778,118255.0
2021-06-14 15:40:00,50.93,50.95,50.9,50.93,71071.0,46.5778,46.5961,46.5504,46.5778,71071.0
2021-06-14 15:45:00,50.93,50.93,50.87,50.87,46487.0,46.5778,46.5778,46.5229,46.5229,46487.0
2021-06-14 15:50:00,50.88,50.93,50.85,50.89,98643.0,46.5321,46.5778,46.5046,46.5412,98643.0
2021-06-14 15:55:00,50.89,51.1,50.88,51.09,385048.0,46.5412,46.7333,46.5321,46.7241,385048.0
2021-06-15 09:30:00,51.15,51.45,51.1,51.43,51474.0,46.779,47.0534,46.7333,47.0351,51474.0
2021-06-15 09:35:00,51.42,51.56,51.33,51.37,29216.0,47.0259,47.154,46.9436,46.9802,29216.0
2021-06-15 09:40:00,51.36,51.42,51.2,51.2,24010.0,46.971,47.0259,46.8247,46.8247,24010.0
2021-06-15 09:45:00,51.2,51.2,51.04,51.05,27960.0,46.8247,46.8247,46.6784,46.6875,27960.0
2021-06-15 09:50:00,51.03,51.09,51.0,51.06,18553.0,46.6692,46.7241,46.6418,46.6967,18553.0
2021-06-15 09:55:00,51.07,51.17,51.06,51.15,36595.0,46.7058,46.7973,46.6967,46.779,36595.0
2021-06-15 10:00:00,51.15,51.24,51.14,51.22,35559.0,46.779,46.8613,46.7698,46.843,35559.0
2021-06-15 10:05:00,51.23,51.23,51.11,51.12,39392.0,46.8522,46.8522,46.7424,46.7516,39392.0
2021-06-15 10:10:00,51.12,51.13,51.04,51.11,52190.0,46.7516,46.7607,46.6784,46.7424,52190.0
2021-06-15 10:15:00,51.11,51.17,51.09,51.09,40279.0,46.7424,46.7973,46.7241,46.7241,40279.0
2021-06-15 10:20:00,51.09,51.17,51.05,51.15,62675.0,46.7241,46.7973,46.6875,46.779,62675.0
2021-06-15 10:25:00,51.16,51.19,51.1,51.12,19298.0,46.7881,46.8156,46.7333,46.7516,19298.0
2021-06-15 10:30:00,51.12,51.13,51.02,51.05,25080.0,46.7516,46.7607,46.6601,46.6875,25080.0
2021-06-15 10:35:00,51.05,51.11,51.03,51.11,27657.0,46.6875,46.7424,46.6692,46.7424,27657.0
2021-06-15 10:40:00,51.13,51.16,51.04,51.14,21197.0,46.7607,46.7881,46.6784,46.7698,21197.0
2021-06-15 10:45:00,51.13,51.14,51.06,51.07,13081.0,46.7607,46.7698,46.6967,46.7058,13081.0
2021-06-15 10:50:00,51.1,51.14,51.07,51.09,10212.0,46.7333,46.7698,46.7058,46.7241,10212.0
2021-06-15 10:55:00,51.1,51.13,51.09,51.09,8106.0,46.7333,46.7607,46.7241,46.7241,8106.0
2021-06-15 11:00:00,51.09,51.09,51.02,51.07,9997.0,46.7241,46.7241,46.6601,46.7058,9997.0
2021-06-15 11:05:00,51.08,51.1,51.04,51.06,18121.0,46.715,46.7333,46.6784,46.6967,18121.0
2021-06-15 11:10:00,51.06,51.14,51.06,51.12,16075.0,46.6967,46.7698,46.6967,46.7516,16075.0
2021-06-15 11:15:00,51.13,51.21,51.13,51.21,18491.0,46.7607,46.8339,46.7607,46.8339,18491.0
2021-06-15 11:20:00,51.21,51.22,51.18,51.2,12918.0,46.8339,46.843,46.8064,46.8247,12918.0
2021-06-15 11:25:00,51.2,51.2,51.16,51.19,9875.0,46.8247,46.8247,46.7881,46.8156,9875.0
2021-06-15 11:30:00,51.19,51.19,51.11,51.13,8323.0,46.8156,46.8156,46.7424,46.7607,8323.0
2021-06-15 11:35:00,51.12,51.14,51.09,51.09,6719.0,46.7516,46.7698,46.7241,46.7241,6719.0
2021-06-15 11:40:00,51.1,51.1,51.07,51.07,8163.0,46.7333,46.7333,46.7058,46.7058,8163.0
2021-06-15 11:45:00,51.07,51.08,51.05,51.06,6869.0,46.7058,46.715,46.6875,46.6967,6869.0
2021-06-15 11:50:00,51.05,51.05,50.99,51.02,11677.0,46.6875,46.6875,46.6327,46.6601,11677.0
2021-06-15 11:55:00,51.03,51.05,51.01,51.02,11879.0,46.6692,46.6875,46.651,46.6601,11879.0
2021-06-15 12:00:00,51.02,51.07,51.0,51.04,11425.0,46.6601,46.7058,46.6418,46.6784,11425.0
2021-06-15 12:05:00,51.03,51.06,51.03,51.05,6626.0,46.6692,46.6967,46.6692,46.6875,6626.0
2021-06-15 12:10:00,51.05,51.07,51.03,51.04,9531.0,46.6875,46.7058,46.6692,46.6784,9531.0
2021-06-15 12:15:00,51.05,51.07,51.03,51.05,31627.0,46.6875,46.7058,46.6692,46.6875,31627.0
2021-06-15 12:20:00,51.05,51.08,51.04,51.08,20454.0,46.6875,46.715,46.6784,46.715,20454.0
2021-06-15 12:25:00,51.08,51.08,51.06,51.08,16762.0,46.715,46.715,46.6967,46.715,16762.0
2021-06-15 12:30:00,51.08,51.14,51.07,51.14,58329.0,46.715,46.7698,46.7058,46.7698,58329.0
2021-06-15 12:35:00,51.14,51.15,51.12,51.14,16324.0,46.7698,46.779,46.7516,46.7698,16324.0
2021-06-15 12:40:00,51.14,51.16,51.13,51.16,150276.0,46.7698,46.7881,46.7607,46.7881,150276.0
2021-06-15 12:45:00,51.16,51.27,51.15,51.27,37780.0,46.7881,46.8887,46.779,46.8887,37780.0
2021-06-15 12:50:00,51.28,51.28,51.25,51.26,34243.0,46.8979,46.8979,46.8704,46.8796,34243.0
2021-06-15 12:55:00,51.26,51.33,51.25,51.33,36883.0,46.8796,46.9436,46.8704,46.9436,36883.0
2021-06-15 13:00:00,51.34,51.37,51.31,51.33,30906.0,46.9528,46.9802,46.9253,46.9436,30906.0
2021-06-15 13:05:00,51.33,51.4,51.33,51.38,26525.0,46.9436,47.0076,46.9436,46.9893,26525.0
2021-06-15 13:10:00,51.37,51.37,51.33,51.34,29138.0,46.9802,46.9802,46.9436,46.9528,29138.0
2021-06-15 13:15:00,51.33,51.36,51.3,51.33,149085.0,46.9436,46.971,46.9162,46.9436,149085.0
2021-06-15 13:20:00,51.32,51.34,51.2,51.23,90561.0,46.9345,46.9528,46.8247,46.8522,90561.0
2021-06-15 13:25:00,51.23,51.26,51.15,51.21,105323.0,46.8522,46.8796,46.779,46.8339,105323.0
2021-06-15 13:30:00,51.21,51.41,51.2,51.41,18227.0,46.8339,47.0168,46.8247,47.0168,18227.0
2021-06-15 13:35:00,51.41,51.47,51.38,51.47,14071.0,47.0168,47.0716,46.9893,47.0716,14071.0
2021-06-15 13:40:00,51.46,51.55,51.44,51.52,21974.0,47.0625,47.1448,47.0442,47.1174,21974.0
2021-06-15 13:45:00,51.52,51.58,51.51,51.58,16708.0,47.1174,47.1722,47.1082,47.1722,16708.0
2021-06-15 13:50:00,51.59,51.66,51.58,51.65,24356.0,47.1814,47.2454,47.1722,47.2363,24356.0
2021-06-15 13:55:00,51.66,51.7,51.65,51.66,10859.0,47.2454,47.282,47.2363,47.2454,10859.0
2021-06-15 14:00:00,51.66,51.69,51.64,51.66,15898.0,47.2454,47.2728,47.2271,47.2454,15898.0
2021-06-15 14:05:00,51.66,51.69,51.64,51.65,14865.0,47.2454,47.2728,47.2271,47.2363,14865.0
2021-06-15 14:10:00,51.66,51.72,51.65,51.7,15262.0,47.2454,47.3003,47.2363,47.282,15262.0
2021-06-15 14:15:00,51.71,51.81,51.71,51.8,14794.0,47.2911,47.3826,47.2911,47.3734,14794.0
2021-06-15 14:20:00,51.8,51.82,51.78,51.79,17045.0,47.3734,47.3917,47.3552,47.3643,17045.0
2021-06-15 14:25:00,51.78,51.84,51.75,51.84,11712.0,47.3552,47.41,47.3277,47.41,11712.0
2021-06-15 14:30:00,51.84,51.86,51.8,51.86,16010.0,47.41,47.4283,47.3734,47.4283,16010.0
2021-06-15 14:35:00,51.86,51.88,51.82,51.83,11472.0,47.4283,47.4466,47.3917,47.4009,11472.0
2021-06-15 14:40:00,51.84,51.85,51.8,51.82,13304.0,47.41,47.4192,47.3734,47.3917,13304.0
2021-06-15 14:45:00,51.81,51.85,51.78,51.83,8756.0,47.3826,47.4192,47.3552,47.4009,8756.0
2021-06-15 14:50:00,51.83,51.86,51.82,51.85,7216.0,47.4009,47.4283,47.3917,47.4192,7216.0
2021-06-15 14:55:00,51.86,51.91,51.85,51.88,18203.0,47.4283,47.474,47.4192,47.4466,18203.0
2021-06-15 15:00:00,51.87,51.91,51.81,51.81,21021.0,47.4375,47.474,47.3826,47.3826,21021.0
2021-06-15 15:05:00,51.81,51.81,51.75,51.75,13419.0,47.3826,47.3826,47.3277,47.3277,13419.0
2021-06-15 15:10:00,51.75,51.81,51.69,51.7,16989.0,47.3277,47.3826,47.2728,47.282,16989.0
2021-06-15 15:15:00,51.7,51.75,51.7,51.74,17525.0,47.282,47.3277,47.282,47.3186,17525.0
2021-06-15 15:20:00,51.74,51.77,51.7,51.73,20013.0,47.3186,47.346,47.282,47.3094,20013.0
2021-06-15 15:25:00,51.73,51.74,51.67,51.69,26743.0,47.3094,47.3186,47.2546,47.2728,26743.0
2021-06-15 15:30:00,51.69,51.69,51.61,51.65,25478.0,47.2728,47.2728,47.1997,47.2363,25478.0
2021-06-15 15:35:00,51.65,51.66,51.61,51.66,28910.0,47.2363,47.2454,47.1997,47.2454,28910.0
2021-06-15 15:40:00,51.66,51.68,51.61,51.65,34042.0,47.2454,47.2637,47.1997,47.2363,34042.0
2021-06-15 15:45:00,51.66,51.66,51.62,51.66,47023.0,47.2454,47.2454,47.2088,47.2454,47023.0
2021-06-15 15:50:00,51.65,51.65,51.52,51.57,80114.0,47.2363,47.2363,47.1174,47.1631,80114.0
2021-06-15 15:55:00,51.56,51.58,51.43,51.51,224194.0,47.154,47.1722,47.0351,47.1082,224194.0
2021-06-16 09:30:00,51.36,51.43,51.04,51.21,63609.0,46.971,47.0351,46.6784,46.8339,63609.0
2021-06-16 09:35:00,51.24,51.25,50.94,50.94,21580.0,46.8613,46.8704,46.5869,46.5869,21580.0
2021-06-16 09:40:00,50.91,50.99,50.85,50.98,24618.0,46.5595,46.6327,46.5046,46.6235,24618.0
2021-06-16 09:45:00,50.95,50.96,50.85,50.91,15745.0,46.5961,46.6052,46.5046,46.5595,15745.0
2021-06-16 09:50:00,50.91,50.95,50.85,50.94,17239.0,46.5595,46.5961,46.5046,46.5869,17239.0
2021-06-16 09:55:00,50.95,51.01,50.84,50.94,25572.0,46.5961,46.651,46.4955,46.5869,25572.0
2021-06-16 10:00:00,50.94,50.99,50.86,50.89,28997.0,46.5869,46.6327,46.5138,46.5412,28997.0
2021-06-16 10:05:00,50.89,50.96,50.89,50.9,27754.0,46.5412,46.6052,46.5412,46.5504,27754.0
2021-06-16 10:10:00,50.9,51.01,50.9,50.95,18017.0,46.5504,46.651,46.5504,46.5961,18017.0
2021-06-16 10:15:00,50.93,50.98,50.93,50.94,11971.0,46.5778,46.6235,46.5778,46.5869,11971.0
2021-06-16 10:20:00,50.94,50.98,50.92,50.92,10902.0,46.5869,46.6235,46.5686,46.5686,10902.0
2021-06-16 10:25:00,50.92,50.95,50.91,50.94,7367.0,46.5686,46.5961,46.5595,46.5869,7367.0
2021-06-16 10:30:00,50.94,51.07,50.93,51.07,11355.0,46.5869,46.7058,46.5778,46.7058,11355.0
2021-06-16 10:35:00,51.06,51.17,51.06,51.15,11196.0,46.6967,46.7973,46.6967,46.779,11196.0
2021-06-16 10:40:00,51.16,51.24,51.15,51.24,15622.0,46.7881,46.8613,46.779,46.8613,15622.0
2021-06-16 10:45:00,51.24,51.27,51.16,51.17,12660.0,46.8613,46.8887,46.7881,46.7973,12660.0
2021-06-16 10:50:00,51.17,51.25,51.16,51.23,12361.0,46.7973,46.8704,46.7881,46.8522,12361.0
2021-06-16 10:55:00,51.23,51.24,51.18,51.18,7666.0,46.8522,46.8613,46.8064,46.8064,7666.0
2021-06-16 11:00:00,51.18,51.33,51.16,51.3,13076.0,46.8064,46.9436,46.7881,46.9162,13076.0
2021-06-16 11:05:00,51.3,51.3,51.21,51.21,9859.0,46.9162,46.9162,46.8339,46.8339,9859.0
2021-06-16 11:10:00,51.22,51.29,51.22,51.29,10378.0,46.843,46.907,46.843,46.907,10378.0
2021-06-16 11:15:00,51.29,51.36,51.28,51.36,24529.0,46.907,46.971,46.8979,46.971,24529.0
2021-06-16 11:20:00,51.36,51.37,51.32,51.35,13815.0,46.971,46.9802,46.9345,46.9619,13815.0
2021-06-16 11:25:00,51.36,51.43,51.34,51.41,10653.0,46.971,47.0351,46.9528,47.0168,10653.0
2021-06-16 11:30:00,51.43,51.48,51.4,51.48,15946.0,47.0351,47.0808,47.0076,47.0808,15946.0
2021-06-16 11:35:00,51.48,51.53,51.47,51.49,15573.0,47.0808,47.1265,47.0716,47.0899,15573.0
2021-06-16 11:40:00,51.49,51.5,51.46,51.49,13079.0,47.0899,47.0991,47.0625,47.0899,13079.0
2021-06-16 11:45:00,51.49,51.52,51.48,51.5,7241.0,47.0899,47.1174,47.0808,47.0991,7241.0
2021-06-16 11:50:00,51.5,51.56,51.5,51.51,11285.0,47.0991,47.154,47.0991,47.1082,11285.0
2021-06-16 11:55:00,51.52,51.53,51.45,51.46,7845.0,47.1174,47.1265,47.0534,47.0625,7845.0
2021-06-16 12:00:00,51.47,51.52,51.46,51.49,14208.0,47.0716,47.1174,47.0625,47.0899,14208.0
2021-06-16 12:05:00,51.48,51.52,51.45,51.45,10506.0,47.0808,47.1174,47.0534,47.0534,10506.0
2021-06-16 12:10:00,51.46,51.48,51.37,51.39,14775.0,47.0625,47.0808,46.9802,46.9985,14775.0
2021-06-16 12:15:00,51.39,51.41,51.33,51.35,14884.0,46.9985,47.0168,46.9436,46.9619,14884.0
2021-06-16 12:20:00,51.35,51.36,51.31,51.34,10794.0,46.9619,46.971,46.9253,46.9528,10794.0
2021-06-16 12:25:00,51.34,51.34,51.27,51.27,12433.0,46.9528,46.9528,46.8887,46.8887,12433.0
2021-06-16 12:30:00,51.28,51.28,51.23,51.23,6883.0,46.8979,46.8979,46.8522,46.8522,6883.0
2021-06-16 12:35:00,51.23,51.24,51.12,51.14,18414.0,46.8522,46.8613,46.7516,46.7698,18414.0
2021-06-16 12:40:00,51.15,51.21,51.14,51.18,13286.0,46.779,46.8339,46.7698,46.8064,13286.0
2021-06-16 12:45:00,51.18,51.18,51.1,51.13,10045.0,46.8064,46.8064,46.7333,46.7607,10045.0
2021-06-16 12:50:00,51.11,51.11,51.06,51.08,19058.0,46.7424,46.7424,46.6967,46.715,19058.0
2021-06-16 12:55:00,51.09,51.15,51.08,51.15,11049.0,46.7241,46.779,46.715,46.779,11049.0
2021-06-16 13:00:00,51.15,51.17,51.07,51.07,9061.0,46.779,46.7973,46.7058,46.7058,9061.0
2021-06-16 13:05:00,51.06,51.08,51.04,51.06,10771.0,46.6967,46.715,46.6784,46.6967,10771.0
2021-06-16 13:10:00,51.06,51.12,51.04,51.12,11029.0,46.6967,46.7516,46.6784,46.7516,11029.0
2021-06-16 13:15:00,51.11,51.14,51.08,51.12,23483.0,46.7424,46.7698,46.715,46.7516,23483.0
2021-06-16 13:20:00,51.11,51.11,51.05,51.05,29643.0,46.7424,46.7424,46.6875,46.6875,29643.0
2021-06-16 13:25:00,51.05,51.08,50.99,50.99,6003.0,46.6875,46.715,46.6327,46.6327,6003.0
2021-06-16 13:30:00,50.98,51.08,50.98,51.08,13062.0,46.6235,46.715,46.6235,46.715,13062.0
2021-06-16 13:35:00,51.07,51.13,51.04,51.13,16337.0,46.7058,46.7607,46.6784,46.7607,16337.0
2021-06-16 13:40:00,51.14,51.14,51.07,51.08,11113.0,46.7698,46.7698,46.7058,46.715,11113.0
2021-06-16 13:45:00,51.08,51.13,51.07,51.09,35653.0,46.715,46.7607,46.7058,46.7241,35653.0
2021-06-16 13:50:00,51.09,51.11,50.99,51.11,19625.0,46.7241,46.7424,46.6327,46.7424,19625.0
2021-06-16 13:55:00,51.1,51.14,51.05,51.13,14290.0,46.7333,46.7698,46.6875,46.7607,14290.0
2021-06-16 14:00:00,51.12,51.32,50.88,51.25,35399.0,46.7516,46.9345,46.5321,46.8704,35399.0
2021-06-16 14:05:00,51.32,51.62,51.31,51.43,46113.0,46.9345,47.2088,46.9253,47.0351,46113.0
2021-06-16 14:10:00,51.45,51.66,51.45,51.5,19309.0,47.0534,47.2454,47.0534,47.0991,19309.0
2021-06-16 14:15:00,51.49,51.6,51.41,51.56,46213.0,47.0899,47.1905,47.0168,47.154,46213.0
2021-06-16 14:20:00,51.56,51.63,51.48,51.59,36090.0,47.154,47.218,47.0808,47.1814,36090.0
2021-06-16 14:25:00,51.59,51.67,51.59,51.63,33334.0,47.1814,47.2546,47.1814,47.218,33334.0
2021-06-16 14:30:00,51.61,51.63,51.41,51.54,37201.0,47.1997,47.218,47.0168,47.1357,37201.0
2021-06-16 14:35:00,51.54,51.72,51.44,51.67,28188.0,47.1357,47.3003,47.0442,47.2546,28188.0
2021-06-16 14:40:00,51.67,51.67,51.54,51.54,21541.0,47.2546,47.2546,47.1357,47.1357,21541.0
2021-06-16 14:45:00,51.54,51.59,51.44,51.47,19124.0,47.1357,47.1814,47.0442,47.0716,19124.0
2021-06-16 14:50:00,51.47,51.6,51.46,51.58,20176.0,47.0716,47.1905,47.0625,47.1722,20176.0
2021-06-16 14:55:00,51.59,51.71,51.57,51.66,26995.0,47.1814,47.2911,47.1631,47.2454,26995.0
2021-06-16 15:00:00,51.6,51.69,51.59,51.68,12994.0,47.1905,47.2728,47.1814,47.2637,12994.0
2021-06-16 15:05:00,51.67,51.74,51.65,51.71,20786.0,47.2546,47.3186,47.2363,47.2911,20786.0
2021-06-16 15:10:00,51.71,51.81,51.69,51.79,33974.0,47.2911,47.3826,47.2728,47.3643,33974.0
2021-06-16 15:15:00,51.79,51.95,51.79,51.95,40869.0,47.3643,47.5106,47.3643,47.5106,40869.0
2021-06-16 15:20:00,51.95,51.98,51.91,51.95,31430.0,47.5106,47.5381,47.474,47.5106,31430.0
2021-06-16 15:25:00,51.96,51.98,51.81,51.81,42301.0,47.5198,47.5381,47.3826,47.3826,42301.0
2021-06-16 15:30:00,51.81,51.82,51.71,51.75,29381.0,47.3826,47.3917,47.2911,47.3277,29381.0
2021-06-16 15:35:00,51.75,51.87,51.66,51.87,57152.0,47.3277,47.4375,47.2454,47.4375,57152.0
2021-06-16 15:40:00,51.86,51.92,51.76,51.87,91099.0,47.4283,47.4832,47.3369,47.4375,91099.0
2021-06-16 15:45:00,51.87,51.88,51.78,51.8,68301.0,47.4375,47.4466,47.3552,47.3734,68301.0
2021-06-16 15:50:00,51.82,51.89,51.8,51.85,125817.0,47.3917,47.4558,47.3734,47.4192,125817.0
2021-06-16 15:55:00,51.84,51.88,51.66,51.69,453193.0,47.41,47.4466,47.2454,47.2728,453193.0
2021-06-17 09:30:00,51.87,51.92,51.59,51.67,64862.0,47.4375,47.4832,47.1814,47.2546,64862.0
2021-06-17 09:35:00,51.67,51.71,51.49,51.71,21861.0,47.2546,47.2911,47.0899,47.2911,21861.0
2021-06-17 09:40:00,51.69,51.74,51.47,51.47,32621.0,47.2728,47.3186,47.0716,47.0716,32621.0
2021-06-17 09:45:00,51.47,51.47,51.27,51.27,20918.0,47.0716,47.0716,46.8887,46.8887,20918.0
2021-06-17 09:50:00,51.26,51.28,51.15,51.2,20061.0,46.8796,46.8979,46.779,46.8247,20061.0
2021-06-17 09:55:00,51.19,51.19,51.02,51.04,33165.0,46.8156,46.8156,46.6601,46.6784,33165.0
2021-06-17 10:00:00,51.03,51.17,51.01,51.07,47123.0,46.6692,46.7973,46.651,46.7058,47123.0
2021-06-17 10:05:00,51.08,51.08,50.74,50.8,48584.0,46.715,46.715,46.404,46.4589,48584.0
2021-06-17 10:10:00,50.8,50.83,50.64,50.66,25374.0,46.4589,46.4863,46.3126,46.3309,25374.0
2021-06-17 10:15:00,50.66,50.76,50.65,50.71,29528.0,46.3309,46.4223,46.3217,46.3766,29528.0
2021-06-17 10:20:00,50.72,50.78,50.58,50.64,56385.0,46.3857,46.4406,46.2577,46.3126,56385.0
2021-06-17 10:25:00,50.63,50.73,50.62,50.63,24383.0,46.3034,46.3949,46.2943,46.3034,24383.0
2021-06-17 10:30:00,50.61,50.61,50.48,50.61,24275.0,46.2851,46.2851,46.1662,46.2851,24275.0
2021-06-17 10:35:00,50.61,50.66,50.53,50.54,14121.0,46.2851,46.3309,46.212,46.2211,14121.0
2021-06-17 10:40:00,50.54,50.63,50.52,50.59,13648.0,46.2211,46.3034,46.2028,46.2668,13648.0
2021-06-17 10:45:00,50.59,50.59,50.4,50.44,17633.0,46.2668,46.2668,46.0931,46.1297,17633.0
2021-06-17 10:50:00,50.45,50.5,50.42,50.44,15928.0,46.1388,46.1845,46.1114,46.1297,15928.0
2021-06-17 10:55:00,50.44,50.46,50.35,50.38,16908.0,46.1297,46.148,46.0474,46.0748,16908.0
2021-06-17 11:00:00,50.37,50.38,50.18,50.21,22320.0,46.0656,46.0748,45.8919,45.9193,22320.0
2021-06-17 11:05:00,50.19,50.2,50.04,50.05,20479.0,45.901,45.9102,45.7638,45.773,20479.0
2021-06-17 11:10:00,50.05,50.09,50.02,50.07,29054.0,45.773,45.8096,45.7456,45.7913,29054.0
2021-06-17 11:15:00,50.08,50.14,50.03,50.08,24011.0,45.8004,45.8553,45.7547,45.8004,24011.0
2021-06-17 11:20:00,50.07,50.07,49.87,49.89,65128.0,45.7913,45.7913,45.6084,45.6267,65128.0
2021-06-17 11:25:00,49.9,49.92,49.83,49.85,75251.0,45.6358,45.6541,45.5718,45.5901,75251.0
2021-06-17 11:30:00,49.87,50.02,49.86,49.95,63983.0,45.6084,45.7456,45.5992,45.6815,63983.0
2021-06-17 11:35:00,49.95,50.01,49.87,50.01,27064.0,45.6815,45.7364,45.6084,45.7364,27064.0
2021-06-17 11:40:00,50.03,50.03,49.74,49.76,26251.0,45.7547,45.7547,45.4895,45.5078,26251.0
2021-06-17 11:45:00,49.76,49.81,49.74,49.76,21411.0,45.5078,45.5535,45.4895,45.5078,21411.0
2021-06-17 11:50:00,49.75,49.75,49.46,49.47,68861.0,45.4986,45.4986,45.2334,45.2426,68861.0
2021-06-17 11:55:00,49.47,49.48,49.32,49.34,35901.0,45.2426,45.2517,45.1054,45.1237,35901.0
2021-06-17 12:00:00,49.33,49.48,49.3,49.34,35207.0,45.1145,45.2517,45.0871,45.1237,35207.0
2021-06-17 12:05:00,49.34,49.39,49.25,49.39,33421.0,45.1237,45.1694,45.0414,45.1694,33421.0
2021-06-17 12:10:00,49.39,49.44,49.34,49.4,32561.0,45.1694,45.2151,45.1237,45.1785,32561.0
2021-06-17 12:15:00,49.39,49.39,49.09,49.11,47996.0,45.1694,45.1694,44.895,44.9133,47996.0
2021-06-17 12:20:00,49.11,49.15,49.03,49.03,42091.0,44.9133,44.9499,44.8402,44.8402,42091.0
2021-06-17 12:25:00,49.03,49.1,48.95,49.0,46157.0,44.8402,44.9042,44.767,44.8127,46157.0
2021-06-17 12:30:00,49.0,49.06,48.93,49.05,43118.0,44.8127,44.8676,44.7487,44.8584,43118.0
2021-06-17 12:35:00,49.05,49.16,49.04,49.09,62850.0,44.8584,44.959,44.8493,44.895,62850.0
2021-06-17 12:40:00,49.1,49.11,49.03,49.04,15524.0,44.9042,44.9133,44.8402,44.8493,15524.0
2021-06-17 12:45:00,49.03,49.2,49.01,49.2,34019.0,44.8402,44.9956,44.8219,44.9956,34019.0
2021-06-17 12:50:00,49.2,49.22,49.13,49.16,28137.0,44.9956,45.0139,44.9316,44.959,28137.0
2021-06-17 12:55:00,49.16,49.29,49.13,49.27,31611.0,44.959,45.0779,44.9316,45.0596,31611.0
2021-06-17 13:00:00,49.27,49.39,49.25,49.35,34516.0,45.0596,45.1694,45.0414,45.1328,34516.0
2021-06-17 13:05:00,49.35,49.36,49.29,49.35,29229.0,45.1328,45.142,45.0779,45.1328,29229.0
2021-06-17 13:10:00,49.35,49.35,49.25,49.27,62650.0,45.1328,45.1328,45.0414,45.0596,62650.0
2021-06-17 13:15:00,49.27,49.27,49.21,49.22,108960.0,45.0596,45.0596,45.0048,45.0139,108960.0
2021-06-17 13:20:00,49.22,49.24,49.13,49.14,51880.0,45.0139,45.0322,44.9316,44.9408,51880.0
2021-06-17 13:25:00,49.14,49.2,49.11,49.16,45619.0,44.9408,44.9956,44.9133,44.959,45619.0
2021-06-17 13:30:00,49.17,49.27,49.1,49.27,29303.0,44.9682,45.0596,44.9042,45.0596,29303.0
2021-06-17 13:35:00,49.27,49.35,49.27,49.3,21502.0,45.0596,45.1328,45.0596,45.0871,21502.0
2021-06-17 13:40:00,49.32,49.32,49.25,49.29,28351.0,45.1054,45.1054,45.0414,45.0779,28351.0
2021-06-17 13:45:00,49.29,49.36,49.27,49.29,74197.0,45.0779,45.142,45.0596,45.0779,74197.0
2021-06-17 13:50:00,49.3,49.33,49.26,49.3,42923.0,45.0871,45.1145,45.0505,45.0871,42923.0
2021-06-17 13:55:00,49.3,49.3,49.24,49.27,70053.0,45.0871,45.0871,45.0322,45.0596,70053.0
2021-06-17 14:00:00,49.26,49.28,49.22,49.27,35232.0,45.0505,45.0688,45.0139,45.0596,35232.0
2021-06-17 14:05:00,49.26,49.32,49.21,49.21,47241.0,45.0505,45.1054,45.0048,45.0048,47241.0
2021-06-17 14:10:00,49.22,49.31,49.21,49.27,41142.0,45.0139,45.0962,45.0048,45.0596,41142.0
2021-06-17 14:15:00,49.28,49.31,49.14,49.19,51931.0,45.0688,45.0962,44.9408,44.9865,51931.0
2021-06-17 14:20:00,49.19,49.19,49.06,49.09,52399.0,44.9865,44.9865,44.8676,44.895,52399.0
2021-06-17 14:25:00,49.09,49.16,49.07,49.1,61171.0,44.895,44.959,44.8767,44.9042,61171.0
2021-06-17 14:30:00,49.1,49.12,49.01,49.06,48207.0,44.9042,44.9225,44.8219,44.8676,48207.0
2021-06-17 14:35:00,49.07,49.09,48.91,48.91,29178.0,44.8767,44.895,44.7304,44.7304,29178.0
2021-06-17 14:40:00,48.91,49.05,48.91,49.01,34360.0,44.7304,44.8584,44.7304,44.8219,34360.0
2021-06-17 14:45:00,49.0,49.0,48.95,48.97,22496.0,44.8127,44.8127,44.767,44.7853,22496.0
2021-06-17 14:50:00,48.98,48.98,48.92,48.95,21940.0,44.7944,44.7944,44.7396,44.767,21940.0
2021-06-17 14:55:00,48.95,48.99,48.91,48.93,46847.0,44.767,44.8036,44.7304,44.7487,46847.0
2021-06-17 15:00:00,48.93,48.96,48.88,48.94,62801.0,44.7487,44.7761,44.703,44.7578,62801.0
2021-06-17 15:05:00,48.94,48.97,48.92,48.95,128717.0,44.7578,44.7853,44.7396,44.767,128717.0
2021-06-17 15:10:00,48.95,48.96,48.93,48.95,55333.0,44.767,44.7761,44.7487,44.767,55333.0
2021-06-17 15:15:00,48.95,48.96,48.91,48.93,73965.0,44.767,44.7761,44.7304,44.7487,73965.0
2021-06-17 15:20:00,48.93,48.96,48.92,48.93,122184.0,44.7487,44.7761,44.7396,44.7487,122184.0
2021-06-17 15:25:00,48.93,48.96,48.91,48.94,55506.0,44.7487,44.7761,44.7304,44.7578,55506.0
2021-06-17 15:30:00,48.94,49.0,48.93,48.99,86302.0,44.7578,44.8127,44.7487,44.8036,86302.0
2021-06-17 15:35:00,48.98,49.01,48.95,48.98,110090.0,44.7944,44.8219,44.767,44.7944,110090.0
2021-06-17 15:40:00,48.98,49.01,48.86,48.88,147207.0,44.7944,44.8219,44.6847,44.703,147207.0
2021-06-17 15:45:00,48.87,48.9,48.8,48.88,141530.0,44.6938,44.7213,44.6298,44.703,141530.0
2021-06-17 15:50:00,48.89,48.9,48.72,48.78,130357.0,44.7121,44.7213,44.5566,44.6115,130357.0
2021-06-17 15:55:00,48.78,48.81,48.71,48.77,314221.0,44.6115,44.639,44.5475,44.6024,314221.0
2021-06-18 09:30:00,47.85,48.08,47.24,47.49,804830.0,43.761,43.9713,43.2031,43.4318,804830.0
2021-06-18 09:35:00,47.61,47.91,47.54,47.68,41960.0,43.5415,43.8159,43.4775,43.6055,41960.0
2021-06-18 09:40:00,47.67,47.83,47.57,47.68,58283.0,43.5964,43.7427,43.5049,43.6055,58283.0
2021-06-18 09:45:00,47.69,47.7,47.48,47.66,48941.0,43.6147,43.6238,43.4226,43.5872,48941.0
2021-06-18 09:50:00,47.65,47.8,47.53,47.57,58414.0,43.5781,43.7153,43.4683,43.5049,58414.0
2021-06-18 09:55:00,47.6,47.6,47.39,47.57,51170.0,43.5324,43.5324,43.3403,43.5049,51170.0
2021-06-18 10:00:00,47.57,47.74,47.51,47.51,40494.0,43.5049,43.6604,43.45,43.45,40494.0
2021-06-18 10:05:00,47.52,47.66,47.52,47.63,32093.0,43.4592,43.5872,43.4592,43.5598,32093.0
2021-06-18 10:10:00,47.63,47.72,47.47,47.48,29968.0,43.5598,43.6421,43.4135,43.4226,29968.0
2021-06-18 10:15:00,47.48,47.48,47.16,47.18,75797.0,43.4226,43.4226,43.13,43.1482,75797.0
2021-06-18 10:20:00,47.19,47.34,47.12,47.25,106044.0,43.1574,43.2946,43.0934,43.2123,106044.0
2021-06-18 10:25:00,47.23,47.4,47.23,47.32,88166.0,43.194,43.3494,43.194,43.2763,88166.0
2021-06-18 10:30:00,47.31,47.4,47.23,47.34,59664.0,43.2671,43.3494,43.194,43.2946,59664.0
2021-06-18 10:35:00,47.31,47.4,47.28,47.32,88154.0,43.2671,43.3494,43.2397,43.2763,88154.0
2021-06-18 10:40:00,47.3,47.31,47.09,47.2,229074.0,43.258,43.2671,43.0659,43.1665,229074.0
2021-06-18 10:45:00,47.2,47.29,47.19,47.25,74603.0,43.1665,43.2488,43.1574,43.2123,74603.0
2021-06-18 10:50:00,47.26,47.35,47.2,47.22,66860.0,43.2214,43.3037,43.1665,43.1848,66860.0
2021-06-18 10:55:00,47.21,47.36,47.21,47.28,65541.0,43.1757,43.3129,43.1757,43.2397,65541.0
2021-06-18 11:00:00,47.28,47.35,47.2,47.31,51952.0,43.2397,43.3037,43.1665,43.2671,51952.0
2021-06-18 11:05:00,47.32,47.38,47.27,47.32,95255.0,43.2763,43.3312,43.2306,43.2763,95255.0
2021-06-18 11:10:00,47.32,47.52,47.31,47.41,119663.0,43.2763,43.4592,43.2671,43.3586,119663.0
2021-06-18 11:15:00,47.4,47.5,47.35,47.45,70873.0,43.3494,43.4409,43.3037,43.3952,70873.0
2021-06-18 11:20:00,47.44,47.54,47.44,47.5,67703.0,43.386,43.4775,43.386,43.4409,67703.0
2021-06-18 11:25:00,47.5,47.5,47.33,47.37,47946.0,43.4409,43.4409,43.2854,43.322,47946.0
2021-06-18 11:30:00,47.4,47.51,47.32,47.47,91403.0,43.3494,43.45,43.2763,43.4135,91403.0
2021-06-18 11:35:00,47.47,47.52,47.45,47.5,59238.0,43.4135,43.4592,43.3952,43.4409,59238.0
2021-06-18 11:40:00,47.5,47.55,47.48,47.49,46343.0,43.4409,43.4866,43.4226,43.4318,46343.0
2021-06-18 11:45:00,47.49,47.49,47.36,47.4,66020.0,43.4318,43.4318,43.3129,43.3494,66020.0
2021-06-18 11:50:00,47.4,47.44,47.33,47.44,69977.0,43.3494,43.386,43.2854,43.386,69977.0
2021-06-18 11:55:00,47.43,47.43,47.33,47.37,54504.0,43.3769,43.3769,43.2854,43.322,54504.0
2021-06-18 12:00:00,47.36,47.36,47.29,47.3,53919.0,43.3129,43.3129,43.2488,43.258,53919.0
2021-06-18 12:05:00,47.3,47.38,47.27,47.35,49065.0,43.258,43.3312,43.2306,43.3037,49065.0
2021-06-18 12:10:00,47.34,47.37,47.3,47.33,42960.0,43.2946,43.322,43.258,43.2854,42960.0
2021-06-18 12:15:00,47.33,47.39,47.32,47.34,43369.0,43.2854,43.3403,43.2763,43.2946,43369.0
2021-06-18 12:20:00,47.35,47.38,47.31,47.34,27213.0,43.3037,43.3312,43.2671,43.2946,27213.0
2021-06-18 12:25:00,47.33,47.36,47.29,47.32,28153.0,43.2854,43.3129,43.2488,43.2763,28153.0
2021-06-18 12:30:00,47.31,47.36,47.29,47.3,32185.0,43.2671,43.3129,43.2488,43.258,32185.0
2021-06-18 12:35:00,47.3,47.3,47.13,47.16,35480.0,43.258,43.258,43.1025,43.13,35480.0
2021-06-18 12:40:00,47.17,47.21,47.15,47.19,37633.0,43.1391,43.1757,43.1208,43.1574,37633.0
2021-06-18 12:45:00,47.18,47.22,47.17,47.21,38680.0,43.1482,43.1848,43.1391,43.1757,38680.0
2021-06-18 12:50:00,47.21,47.23,47.17,47.19,26053.0,43.1757,43.194,43.1391,43.1574,26053.0
2021-06-18 12:55:00,47.18,47.18,47.1,47.14,29241.0,43.1482,43.1482,43.0751,43.1117,29241.0
2021-06-18 13:00:00,47.14,47.21,47.11,47.15,35463.0,43.1117,43.1757,43.0842,43.1208,35463.0
2021-06-18 13:05:00,47.15,47.16,47.12,47.16,27203.0,43.1208,43.13,43.0934,43.13,27203.0
2021-06-18 13:10:00,47.16,47.18,47.13,47.14,36015.0,43.13,43.1482,43.1025,43.1117,36015.0
2021-06-18 13:15:00,47.14,47.21,47.13,47.14,28424.0,43.1117,43.1757,43.1025,43.1117,28424.0
2021-06-18 13:20:00,47.14,47.2,47.13,47.2,58464.0,43.1117,43.1665,43.1025,43.1665,58464.0
2021-06-18 13:25:00,47.19,47.19,47.11,47.15,53079.0,43.1574,43.1574,43.0842,43.1208,53079.0
2021-06-18 13:30:00,47.14,47.2,47.12,47.18,36726.0,43.1117,43.1665,43.0934,43.1482,36726.0
2021-06-18 13:35:00,47.18,47.31,47.12,47.29,91396.0,43.1482,43.2671,43.0934,43.2488,91396.0
2021-06-18 13:40:00,47.29,47.31,47.21,47.22,42211.0,43.2488,43.2671,43.1757,43.1848,42211.0
2021-06-18 13:45:00,47.23,47.23,47.12,47.13,88111.0,43.194,43.194,43.0934,43.1025,88111.0
2021-06-18 13:50:00,47.13,47.13,47.08,47.13,71402.0,43.1025,43.1025,43.0568,43.1025,71402.0
2021-06-18 13:55:00,47.13,47.16,47.09,47.15,42693.0,43.1025,43.13,43.0659,43.1208,42693.0
2021-06-18 14:00:00,47.14,47.25,47.1,47.18,97343.0,43.1117,43.2123,43.0751,43.1482,97343.0
2021-06-18 14:05:00,47.18,47.21,47.13,47.15,88930.0,43.1482,43.1757,43.1025,43.1208,88930.0
2021-06-18 14:10:00,47.16,47.16,47.11,47.14,31362.0,43.13,43.13,43.0842,43.1117,31362.0
2021-06-18 14:15:00,47.14,47.18,47.11,47.13,44847.0,43.1117,43.1482,43.0842,43.1025,44847.0
2021-06-18 14:20:00,47.13,47.18,47.11,47.13,48744.0,43.1025,43.1482,43.0842,43.1025,48744.0
2021-06-18 14:25:00,47.13,47.16,47.08,47.16,68310.0,43.1025,43.13,43.0568,43.13,68310.0
2021-06-18 14:30:00,47.15,47.17,47.08,47.09,83977.0,43.1208,43.1391,43.0568,43.0659,83977.0
2021-06-18 14:35:00,47.09,47.1,47.03,47.08,221756.0,43.0659,43.0751,43.0111,43.0568,221756.0
2021-06-18 14:40:00,47.08,47.09,47.05,47.08,42433.0,43.0568,43.0659,43.0294,43.0568,42433.0
2021-06-18 14:45:00,47.07,47.07,47.01,47.03,34530.0,43.0476,43.0476,42.9928,43.0111,34530.0
2021-06-18 14:50:00,47.03,47.07,46.97,46.98,48817.0,43.0111,43.0476,42.9562,42.9653,48817.0
2021-06-18 14:55:00,46.99,47.01,46.85,46.89,33949.0,42.9745,42.9928,42.8464,42.883,33949.0
2021-06-18 15:00:00,46.89,47.04,46.86,47.04,40784.0,42.883,43.0202,42.8556,43.0202,40784.0
2021-06-18 15:05:00,47.05,47.09,47.01,47.09,26309.0,43.0294,43.0659,42.9928,43.0659,26309.0
2021-06-18 15:10:00,47.09,47.15,47.03,47.14,36682.0,43.0659,43.1208,43.0111,43.1117,36682.0
2021-06-18 15:15:00,47.14,47.19,47.11,47.19,33321.0,43.1117,43.1574,43.0842,43.1574,33321.0
2021-06-18 15:20:00,47.19,47.21,47.14,47.18,99279.0,43.1574,43.1757,43.1117,43.1482,99279.0
2021-06-18 15:25:00,47.17,47.17,46.99,47.03,184221.0,43.1391,43.1391,42.9745,43.0111,184221.0
2021-06-18 15:30:00,47.03,47.06,46.95,46.98,121772.0,43.0111,43.0385,42.9379,42.9653,121772.0
2021-06-18 15:35:00,46.98,47.08,46.88,47.03,111057.0,42.9653,43.0568,42.8739,43.0111,111057.0
2021-06-18 15:40:00,47.03,47.1,46.97,47.09,137069.0,43.0111,43.0751,42.9562,43.0659,137069.0
2021-06-18 15:45:00,47.09,47.12,46.85,46.87,117227.0,43.0659,43.0934,42.8464,42.8647,117227.0
2021-06-18 15:50:00,46.87,46.94,46.84,46.87,177288.0,42.8647,42.9288,42.8373,42.8647,177288.0
2021-06-18 15:55:00,46.88,46.95,46.84,46.84,355158.0,42.8739,42.9379,42.8373,42.8373,355158.0
2021-06-21 09:30:00,47.26,47.64,47.23,47.27,107806.0,43.2214,43.5689,43.194,43.2306,107806.0
2021-06-21 09:35:00,47.35,47.6,47.26,47.56,85881.0,43.3037,43.5324,43.2214,43.4958,85881.0
2021-06-21 09:40:00,47.59,47.66,47.36,47.36,49301.0,43.5232,43.5872,43.3129,43.3129,49301.0
2021-06-21 09:45:00,47.36,47.54,47.36,47.53,104916.0,43.3129,43.4775,43.3129,43.4683,104916.0
2021-06-21 09:50:00,47.54,47.57,47.34,47.45,84777.0,43.4775,43.5049,43.2946,43.3952,84777.0
2021-06-21 09:55:00,47.44,47.45,47.32,47.41,96893.0,43.386,43.3952,43.2763,43.3586,96893.0
2021-06-21 10:00:00,47.4,47.62,47.32,47.56,208477.0,43.3494,43.5506,43.2763,43.4958,208477.0
2021-06-21 10:05:00,47.55,47.6,47.44,47.5,146821.0,43.4866,43.5324,43.386,43.4409,146821.0
2021-06-21 10:10:00,47.51,47.56,47.44,47.56,101896.0,43.45,43.4958,43.386,43.4958,101896.0
2021-06-21 10:15:00,47.55,47.72,47.55,47.71,40430.0,43.4866,43.6421,43.4866,43.633,40430.0
2021-06-21 10:20:00,47.7,47.72,47.58,47.61,132074.0,43.6238,43.6421,43.5141,43.5415,132074.0
2021-06-21 10:25:00,47.62,47.73,47.59,47.67,90641.0,43.5506,43.6512,43.5232,43.5964,90641.0
2021-06-21 10:30:00,47.68,47.69,47.61,47.62,32891.0,43.6055,43.6147,43.5415,43.5506,32891.0
2021-06-21 10:35:00,47.62,47.65,47.54,47.63,44596.0,43.5506,43.5781,43.4775,43.5598,44596.0
2021-06-21 10:40:00,47.62,47.65,47.49,47.51,155930.0,43.5506,43.5781,43.4318,43.45,155930.0
2021-06-21 10:45:00,47.51,47.64,47.49,47.52,125202.0,43.45,43.5689,43.4318,43.4592,125202.0
2021-06-21 10:50:00,47.52,47.63,47.52,47.61,33977.0,43.4592,43.5598,43.4592,43.5415,33977.0
2021-06-21 10:55:00,47.61,47.61,47.56,47.61,36373.0,43.5415,43.5415,43.4958,43.5415,36373.0
2021-06-21 11:00:00,47.61,47.63,47.4,47.42,42871.0,43.5415,43.5598,43.3494,43.3677,42871.0
2021-06-21 11:05:00,47.43,47.43,47.23,47.26,50572.0,43.3769,43.3769,43.194,43.2214,50572.0
2021-06-21 11:10:00,47.26,47.36,47.23,47.35,30364.0,43.2214,43.3129,43.194,43.3037,30364.0
2021-06-21 11:15:00,47.35,47.45,47.33,47.41,56503.0,43.3037,43.3952,43.2854,43.3586,56503.0
2021-06-21 11:20:00,47.4,47.44,47.38,47.43,66136.0,43.3494,43.386,43.3312,43.3769,66136.0
2021-06-21 11:25:00,47.42,47.44,47.35,47.36,55093.0,43.3677,43.386,43.3037,43.3129,55093.0
2021-06-21 11:30:00,47.36,47.42,47.35,47.41,34478.0,43.3129,43.3677,43.3037,43.3586,34478.0
2021-06-21 11:35:00,47.41,47.46,47.39,47.43,93315.0,43.3586,43.4043,43.3403,43.3769,93315.0
2021-06-21 11:40:00,47.44,47.49,47.39,47.41,58851.0,43.386,43.4318,43.3403,43.3586,58851.0
2021-06-21 11:45:00,47.41,47.48,47.4,47.46,51105.0,43.3586,43.4226,43.3494,43.4043,51105.0
2021-06-21 11:50:00,47.46,47.57,47.45,47.55,99292.0,43.4043,43.5049,43.3952,43.4866,99292.0
2021-06-21 11:55:00,47.55,47.6,47.54,47.55,41846.0,43.4866,43.5324,43.4775,43.4866,41846.0
2021-06-21 12:00:00,47.55,47.62,47.55,47.59,21812.0,43.4866,43.5506,43.4866,43.5232,21812.0
2021-06-21 12:05:00,47.59,47.6,47.51,47.52,30922.0,43.5232,43.5324,43.45,43.4592,30922.0
2021-06-21 12:10:00,47.52,47.55,47.49,47.53,73487.0,43.4592,43.4866,43.4318,43.4683,73487.0
2021-06-21 12:15:00,47.53,47.53,47.42,47.43,60584.0,43.4683,43.4683,43.3677,43.3769,60584.0
2021-06-21 12:20:00,47.43,47.45,47.39,47.4,19256.0,43.3769,43.3952,43.3403,43.3494,19256.0
2021-06-21 12:25:00,47.4,47.41,47.38,47.38,20015.0,43.3494,43.3586,43.3312,43.3312,20015.0
2021-06-21 12:30:00,47.38,47.41,47.33,47.34,32157.0,43.3312,43.3586,43.2854,43.2946,32157.0
2021-06-21 12:35:00,47.34,47.38,47.3,47.37,25130.0,43.2946,43.3312,43.258,43.322,25130.0
2021-06-21 12:40:00,47.37,47.37,47.33,47.34,31331.0,43.322,43.322,43.2854,43.2946,31331.0
2021-06-21 12:45:00,47.34,47.39,47.32,47.36,30911.0,43.2946,43.3403,43.2763,43.3129,30911.0
2021-06-21 12:50:00,47.37,47.41,47.36,47.39,27990.0,43.322,43.3586,43.3129,43.3403,27990.0
2021-06-21 12:55:00,47.38,47.46,47.38,47.45,88015.0,43.3312,43.4043,43.3312,43.3952,88015.0
2021-06-21 13:00:00,47.46,47.54,47.45,47.54,238803.0,43.4043,43.4775,43.3952,43.4775,238803.0
2021-06-21 13:05:00,47.54,47.58,47.52,47.54,33885.0,43.4775,43.5141,43.4592,43.4775,33885.0
2021-06-21 13:10:00,47.53,47.58,47.47,47.54,41485.0,43.4683,43.5141,43.4135,43.4775,41485.0
2021-06-21 13:15:00,47.53,47.58,47.51,47.58,29561.0,43.4683,43.5141,43.45,43.5141,29561.0
2021-06-21 13:20:00,47.58,47.61,47.5,47.5,23691.0,43.5141,43.5415,43.4409,43.4409,23691.0
2021-06-21 13:25:00,47.5,47.56,47.47,47.55,33300.0,43.4409,43.4958,43.4135,43.4866,33300.0
2021-06-21 13:30:00,47.55,47.59,47.54,47.57,36104.0,43.4866,43.5232,43.4775,43.5049,36104.0
2021-06-21 13:35:00,47.58,47.59,47.53,47.59,20178.0,43.5141,43.5232,43.4683,43.5232,20178.0
2021-06-21 13:40:00,47.59,47.65,47.57,47.64,59568.0,43.5232,43.5781,43.5049,43.5689,59568.0
2021-06-21 13:45:00,47.64,47.68,47.63,47.68,27211.0,43.5689,43.6055,43.5598,43.6055,27211.0
2021-06-21 13:50:00,47.67,47.68,47.65,47.66,33347.0,43.5964,43.6055,43.5781,43.5872,33347.0
2021-06-21 13:55:00,47.66,47.69,47.65,47.67,20349.0,43.5872,43.6147,43.5781,43.5964,20349.0
2021-06-21 14:00:00,47.68,47.72,47.67,47.68,41107.0,43.6055,43.6421,43.5964,43.6055,41107.0
2021-06-21 14:05:00,47.68,47.68,47.62,47.62,26104.0,43.6055,43.6055,43.5506,43.5506,26104.0
2021-06-21 14:10:00,47.63,47.68,47.61,47.65,25239.0,43.5598,43.6055,43.5415,43.5781,25239.0
2021-06-21 14:15:00,47.65,47.69,47.63,47.68,13365.0,43.5781,43.6147,43.5598,43.6055,13365.0
2021-06-21 14:20:00,47.69,47.69,47.65,47.65,19988.0,43.6147,43.6147,43.5781,43.5781,19988.0
2021-06-21 14:25:00,47.65,47.67,47.63,47.64,23091.0,43.5781,43.5964,43.5598,43.5689,23091.0
2021-06-21 14:30:00,47.64,47.64,47.58,47.59,23499.0,43.5689,43.5689,43.5141,43.5232,23499.0
2021-06-21 14:35:00,47.59,47.7,47.59,47.7,21302.0,43.5232,43.6238,43.5232,43.6238,21302.0
2021-06-21 14:40:00,47.69,47.72,47.68,47.69,20522.0,43.6147,43.6421,43.6055,43.6147,20522.0
2021-06-21 14:45:00,47.68,47.68,47.61,47.63,32703.0,43.6055,43.6055,43.5415,43.5598,32703.0
2021-06-21 14:50:00,47.63,47.65,47.58,47.62,41454.0,43.5598,43.5781,43.5141,43.5506,41454.0
2021-06-21 14:55:00,47.62,47.64,47.57,47.61,63987.0,43.5506,43.5689,43.5049,43.5415,63987.0
2021-06-21 15:00:00,47.61,47.71,47.58,47.66,77581.0,43.5415,43.633,43.5141,43.5872,77581.0
2021-06-21 15:05:00,47.66,47.7,47.64,47.69,68004.0,43.5872,43.6238,43.5689,43.6147,68004.0
2021-06-21 15:10:00,47.68,47.68,47.56,47.57,147684.0,43.6055,43.6055,43.4958,43.5049,147684.0
2021-06-21 15:15:00,47.57,47.61,47.53,47.55,94622.0,43.5049,43.5415,43.4683,43.4866,94622.0
2021-06-21 15:20:00,47.56,47.61,47.54,47.55,81668.0,43.4958,43.5415,43.4775,43.4866,81668.0
2021-06-21 15:25:00,47.55,47.64,47.55,47.64,52589.0,43.4866,43.5689,43.4866,43.5689,52589.0
2021-06-21 15:30:00,47.64,47.66,47.56,47.57,150474.0,43.5689,43.5872,43.4958,43.5049,150474.0
2021-06-21 15:35:00,47.58,47.69,47.57,47.62,155404.0,43.5141,43.6147,43.5049,43.5506,155404.0
2021-06-21 15:40:00,47.61,47.64,47.53,47.54,114568.0,43.5415,43.5689,43.4683,43.4775,114568.0
2021-06-21 15:45:00,47.54,47.6,47.5,47.59,116820.0,43.4775,43.5324,43.4409,43.5232,116820.0
2021-06-21 15:50:00,47.6,47.7,47.59,47.7,263860.0,43.5324,43.6238,43.5232,43.6238,263860.0
2021-06-21 15:55:00,47.69,47.76,47.62,47.75,704652.0,43.6147,43.6787,43.5506,43.6695,704652.0
2021-06-22 09:30:00,47.73,47.74,47.31,47.34,76913.0,43.6512,43.6604,43.2671,43.2946,76913.0
2021-06-22 09:35:00,47.3,47.32,47.02,47.04,49491.0,43.258,43.2763,43.0019,43.0202,49491.0
2021-06-22 09:40:00,47.06,47.4,47.03,47.38,65127.0,43.0385,43.3494,43.0111,43.3312,65127.0
2021-06-22 09:45:00,47.35,47.46,47.25,47.42,45281.0,43.3037,43.4043,43.2123,43.3677,45281.0
2021-06-22 09:50:00,47.44,47.5,47.2,47.21,41652.0,43.386,43.4409,43.1665,43.1757,41652.0
2021-06-22 09:55:00,47.21,47.29,47.12,47.15,76678.0,43.1757,43.2488,43.0934,43.1208,76678.0
2021-06-22 10:00:00,47.15,47.16,47.06,47.12,56407.0,43.1208,43.13,43.0385,43.0934,56407.0
2021-06-22 10:05:00,47.13,47.25,47.05,47.24,25874.0,43.1025,43.2123,43.0294,43.2031,25874.0
2021-06-22 10:10:00,47.23,47.29,47.21,47.27,14244.0,43.194,43.2488,43.1757,43.2306,14244.0
2021-06-22 10:15:00,47.28,47.33,47.28,47.28,17415.0,43.2397,43.2854,43.2397,43.2397,17415.0
2021-06-22 10:20:00,47.26,47.29,47.2,47.29,11247.0,43.2214,43.2488,43.1665,43.2488,11247.0
2021-06-22 10:25:00,47.28,47.31,47.21,47.27,8521.0,43.2397,43.2671,43.1757,43.2306,8521.0
2021-06-22 10:30:00,47.26,47.28,47.17,47.19,18843.0,43.2214,43.2397,43.1391,43.1574,18843.0
2021-06-22 10:35:00,47.2,47.28,47.17,47.28,20208.0,43.1665,43.2397,43.1391,43.2397,20208.0
2021-06-22 10:40:00,47.28,47.38,47.28,47.37,43190.0,43.2397,43.3312,43.2397,43.322,43190.0
2021-06-22 10:45:00,47.36,47.4,47.34,47.39,27318.0,43.3129,43.3494,43.2946,43.3403,27318.0
2021-06-22 10:50:00,47.4,47.54,47.38,47.53,17455.0,43.3494,43.4775,43.3312,43.4683,17455.0
2021-06-22 10:55:00,47.54,47.6,47.52,47.59,10461.0,43.4775,43.5324,43.4592,43.5232,10461.0
2021-06-22 11:00:00,47.59,47.6,47.53,47.6,15430.0,43.5232,43.5324,43.4683,43.5324,15430.0
2021-06-22 11:05:00,47.59,47.67,47.58,47.6,19549.0,43.5232,43.5964,43.5141,43.5324,19549.0
2021-06-22 11:10:00,47.61,47.68,47.61,47.68,11691.0,43.5415,43.6055,43.5415,43.6055,11691.0
2021-06-22 11:15:00,47.68,47.75,47.67,47.68,17146.0,43.6055,43.6695,43.5964,43.6055,17146.0
2021-06-22 11:20:00,47.68,47.72,47.64,47.64,21820.0,43.6055,43.6421,43.5689,43.5689,21820.0
2021-06-22 11:25:00,47.63,47.66,47.55,47.59,22904.0,43.5598,43.5872,43.4866,43.5232,22904.0
2021-06-22 11:30:00,47.57,47.63,47.55,47.55,17909.0,43.5049,43.5598,43.4866,43.4866,17909.0
2021-06-22 11:35:00,47.53,47.53,47.39,47.41,38832.0,43.4683,43.4683,43.3403,43.3586,38832.0
2021-06-22 11:40:00,47.43,47.47,47.39,47.4,12353.0,43.3769,43.4135,43.3403,43.3494,12353.0
2021-06-22 11:45:00,47.41,47.46,47.41,47.44,10010.0,43.3586,43.4043,43.3586,43.386,10010.0
2021-06-22 11:50:00,47.43,47.47,47.42,47.46,11599.0,43.3769,43.4135,43.3677,43.4043,11599.0
2021-06-22 11:55:00,47.45,47.49,47.44,47.46,7713.0,43.3952,43.4318,43.386,43.4043,7713.0
2021-06-22 12:00:00,47.47,47.58,47.47,47.58,13154.0,43.4135,43.5141,43.4135,43.5141,13154.0
2021-06-22 12:05:00,47.58,47.58,47.45,47.45,11322.0,43.5141,43.5141,43.3952,43.3952,11322.0
2021-06-22 12:10:00,47.44,47.47,47.43,47.45,11877.0,43.386,43.4135,43.3769,43.3952,11877.0
2021-06-22 12:15:00,47.44,47.47,47.43,47.46,8509.0,43.386,43.4135,43.3769,43.4043,8509.0
2021-06-22 12:20:00,47.46,47.46,47.41,47.46,8934.0,43.4043,43.4043,43.3586,43.4043,8934.0
2021-06-22 12:25:00,47.46,47.48,47.44,47.44,8659.0,43.4043,43.4226,43.386,43.386,8659.0
2021-06-22 12:30:00,47.43,47.47,47.41,47.42,17711.0,43.3769,43.4135,43.3586,43.3677,17711.0
2021-06-22 12:35:00,47.42,47.43,47.4,47.43,9546.0,43.3677,43.3769,43.3494,43.3769,9546.0
2021-06-22 12:40:00,47.43,47.46,47.41,47.44,13446.0,43.3769,43.4043,43.3586,43.386,13446.0
2021-06-22 12:45:00,47.44,47.47,47.43,47.47,18964.0,43.386,43.4135,43.3769,43.4135,18964.0
2021-06-22 12:50:00,47.48,47.51,47.48,47.49,12972.0,43.4226,43.45,43.4226,43.4318,12972.0
2021-06-22 12:55:00,47.48,47.53,47.48,47.53,19444.0,43.4226,43.4683,43.4226,43.4683,19444.0
2021-06-22 13:00:00,47.53,47.59,47.53,47.57,20325.0,43.4683,43.5232,43.4683,43.5049,20325.0
2021-06-22 13:05:00,47.55,47.6,47.54,47.59,10640.0,43.4866,43.5324,43.4775,43.5232,10640.0
2021-06-22 13:10:00,47.59,47.64,47.57,47.62,12042.0,43.5232,43.5689,43.5049,43.5506,12042.0
2021-06-22 13:15:00,47.61,47.62,47.56,47.57,12204.0,43.5415,43.5506,43.4958,43.5049,12204.0
2021-06-22 13:20:00,47.58,47.59,47.56,47.58,4964.0,43.5141,43.5232,43.4958,43.5141,4964.0
2021-06-22 13:25:00,47.57,47.57,47.53,47.57,21048.0,43.5049,43.5049,43.4683,43.5049,21048.0
2021-06-22 13:30:00,47.57,47.57,47.51,47.53,14861.0,43.5049,43.5049,43.45,43.4683,14861.0
2021-06-22 13:35:00,47.53,47.53,47.5,47.52,12829.0,43.4683,43.4683,43.4409,43.4592,12829.0
2021-06-22 13:40:00,47.52,47.56,47.51,47.52,18215.0,43.4592,43.4958,43.45,43.4592,18215.0
2021-06-22 13:45:00,47.52,47.58,47.51,47.57,18266.0,43.4592,43.5141,43.45,43.5049,18266.0
2021-06-22 13:50:00,47.56,47.57,47.54,47.57,11987.0,43.4958,43.5049,43.4775,43.5049,11987.0
2021-06-22 13:55:00,47.56,47.6,47.56,47.56,14591.0,43.4958,43.5324,43.4958,43.4958,14591.0
2021-06-22 14:00:00,47.57,47.57,47.51,47.54,9804.0,43.5049,43.5049,43.45,43.4775,9804.0
2021-06-22 14:05:00,47.53,47.54,47.48,47.5,14174.0,43.4683,43.4775,43.4226,43.4409,14174.0
2021-06-22 14:10:00,47.49,47.5,47.46,47.48,11053.0,43.4318,43.4409,43.4043,43.4226,11053.0
2021-06-22 14:15:00,47.48,47.53,47.48,47.51,14684.0,43.4226,43.4683,43.4226,43.45,14684.0
2021-06-22 14:20:00,47.51,47.54,47.5,47.54,8792.0,43.45,43.4775,43.4409,43.4775,8792.0
2021-06-22 14:25:00,47.53,47.55,47.5,47.53,13531.0,43.4683,43.4866,43.4409,43.4683,13531.0
2021-06-22 14:30:00,47.52,47.59,47.51,47.59,18987.0,43.4592,43.5232,43.45,43.5232,18987.0
2021-06-22 14:35:00,47.59,47.62,47.54,47.62,27417.0,43.5232,43.5506,43.4775,43.5506,27417.0
2021-06-22 14:40:00,47.62,47.63,47.6,47.61,7887.0,43.5506,43.5598,43.5324,43.5415,7887.0
2021-06-22 14:45:00,47.62,47.65,47.62,47.62,13673.0,43.5506,43.5781,43.5506,43.5506,13673.0
2021-06-22 14:50:00,47.63,47.68,47.61,47.67,10882.0,43.5598,43.6055,43.5415,43.5964,10882.0
2021-06-22 14:55:00,47.67,47.7,47.66,47.67,9678.0,43.5964,43.6238,43.5872,43.5964,9678.0
2021-06-22 15:00:00,47.67,47.74,47.67,47.72,20159.0,43.5964,43.6604,43.5964,43.6421,20159.0
2021-06-22 15:05:00,47.73,47.76,47.71,47.76,13618.0,43.6512,43.6787,43.633,43.6787,13618.0
2021-06-22 15:10:00,47.76,47.8,47.74,47.77,33444.0,43.6787,43.7153,43.6604,43.6878,33444.0
2021-06-22 15:15:00,47.76,47.79,47.74,47.78,35060.0,43.6787,43.7061,43.6604,43.697,35060.0
2021-06-22 15:20:00,47.78,47.82,47.76,47.77,27584.0,43.697,43.7336,43.6787,43.6878,27584.0
2021-06-22 15:25:00,47.78,47.81,47.78,47.79,20839.0,43.697,43.7244,43.697,43.7061,20839.0
2021-06-22 15:30:00,47.79,47.84,47.78,47.8,27116.0,43.7061,43.7518,43.697,43.7153,27116.0
2021-06-22 15:35:00,47.8,47.82,47.76,47.78,48171.0,43.7153,43.7336,43.6787,43.697,48171.0
2021-06-22 15:40:00,47.79,47.82,47.69,47.7,57306.0,43.7061,43.7336,43.6147,43.6238,57306.0
2021-06-22 15:45:00,47.7,47.71,47.6,47.63,63632.0,43.6238,43.633,43.5324,43.5598,63632.0
2021-06-22 15:50:00,47.63,47.64,47.57,47.63,139193.0,43.5598,43.5689,43.5049,43.5598,139193.0
2021-06-22 15:55:00,47.63,47.69,47.55,47.55,290191.0,43.5598,43.6147,43.4866,43.4866,290191.0
2021-06-23 09:30:00,47.56,47.73,47.47,47.5,64329.0,43.4958,43.6512,43.4135,43.4409,64329.0
2021-06-23 09:35:00,47.48,47.6,47.44,47.48,18792.0,43.4226,43.5324,43.386,43.4226,18792.0
2021-06-23 09:40:00,47.48,47.69,47.45,47.66,20961.0,43.4226,43.6147,43.3952,43.5872,20961.0
2021-06-23 09:45:00,47.64,47.75,47.59,47.63,19053.0,43.5689,43.6695,43.5232,43.5598,19053.0
2021-06-23 09:50:00,47.63,47.65,47.56,47.58,29428.0,43.5598,43.5781,43.4958,43.5141,29428.0
2021-06-23 09:55:00,47.58,47.58,47.51,47.55,44860.0,43.5141,43.5141,43.45,43.4866,44860.0
2021-06-23 10:00:00,47.57,47.62,47.5,47.61,20134.0,43.5049,43.5506,43.4409,43.5415,20134.0
2021-06-23 10:05:00,47.62,47.71,47.62,47.69,12819.0,43.5506,43.633,43.5506,43.6147,12819.0
2021-06-23 10:10:00,47.69,47.73,47.65,47.7,21322.0,43.6147,43.6512,43.5781,43.6238,21322.0
2021-06-23 10:15:00,47.7,47.75,47.67,47.73,19159.0,43.6238,43.6695,43.5964,43.6512,19159.0
2021-06-23 10:20:00,47.73,47.77,47.69,47.75,10805.0,43.6512,43.6878,43.6147,43.6695,10805.0
2021-06-23 10:25:00,47.76,47.78,47.64,47.65,20731.0,43.6787,43.697,43.5689,43.5781,20731.0
2021-06-23 10:30:00,47.65,47.72,47.62,47.62,7288.0,43.5781,43.6421,43.5506,43.5506,7288.0
2021-06-23 10:35:00,47.62,47.64,47.59,47.61,9479.0,43.5506,43.5689,43.5232,43.5415,9479.0
2021-06-23 10:40:00,47.6,47.63,47.59,47.62,11942.0,43.5324,43.5598,43.5232,43.5506,11942.0
2021-06-23 10:45:00,47.63,47.63,47.59,47.59,17351.0,43.5598,43.5598,43.5232,43.5232,17351.0
2021-06-23 10:50:00,47.58,47.64,47.56,47.63,11241.0,43.5141,43.5689,43.4958,43.5598,11241.0
2021-06-23 10:55:00,47.66,47.8,47.66,47.78,13661.0,43.5872,43.7153,43.5872,43.697,13661.0
2021-06-23 11:00:00,47.79,47.82,47.74,47.76,15095.0,43.7061,43.7336,43.6604,43.6787,15095.0
2021-06-23 11:05:00,47.77,47.77,47.67,47.7,13755.0,43.6878,43.6878,43.5964,43.6238,13755.0
2021-06-23 11:10:00,47.71,47.73,47.69,47.71,10257.0,43.633,43.6512,43.6147,43.633,10257.0
2021-06-23 11:15:00,47.71,47.74,47.69,47.69,16985.0,43.633,43.6604,43.6147,43.6147,16985.0
2021-06-23 11:20:00,47.69,47.71,47.66,47.67,11311.0,43.6147,43.633,43.5872,43.5964,11311.0
2021-06-23 11:25:00,47.68,47.73,47.67,47.67,9936.0,43.6055,43.6512,43.5964,43.5964,9936.0
2021-06-23 11:30:00,47.68,47.69,47.59,47.59,10717.0,43.6055,43.6147,43.5232,43.5232,10717.0
2021-06-23 11:35:00,47.58,47.59,47.55,47.55,7154.0,43.5141,43.5232,43.4866,43.4866,7154.0
2021-06-23 11:40:00,47.55,47.61,47.54,47.6,8785.0,43.4866,43.5415,43.4775,43.5324,8785.0
2021-06-23 11:45:00,47.61,47.62,47.58,47.62,7185.0,43.5415,43.5506,43.5141,43.5506,7185.0
2021-06-23 11:50:00,47.62,47.63,47.6,47.62,6617.0,43.5506,43.5598,43.5324,43.5506,6617.0
2021-06-23 11:55:00,47.63,47.64,47.6,47.62,8034.0,43.5598,43.5689,43.5324,43.5506,8034.0
2021-06-23 12:00:00,47.62,47.65,47.6,47.65,10579.0,43.5506,43.5781,43.5324,43.5781,10579.0
2021-06-23 12:05:00,47.64,47.66,47.6,47.64,8492.0,43.5689,43.5872,43.5324,43.5689,8492.0
2021-06-23 12:10:00,47.64,47.68,47.63,47.68,19281.0,43.5689,43.6055,43.5598,43.6055,19281.0
2021-06-23 12:15:00,47.68,47.68,47.65,47.66,4402.0,43.6055,43.6055,43.5781,43.5872,4402.0
2021-06-23 12:20:00,47.66,47.69,47.65,47.69,6558.0,43.5872,43.6147,43.5781,43.6147,6558.0
2021-06-23 12:25:00,47.7,47.7,47.66,47.67,5072.0,43.6238,43.6238,43.5872,43.5964,5072.0
2021-06-23 12:30:00,47.66,47.72,47.65,47.72,14687.0,43.5872,43.6421,43.5781,43.6421,14687.0
2021-06-23 12:35:00,47.72,47.76,47.71,47.72,9920.0,43.6421,43.6787,43.633,43.6421,9920.0
2021-06-23 12:40:00,47.71,47.75,47.7,47.75,8680.0,43.633,43.6695,43.6238,43.6695,8680.0
2021-06-23 12:45:00,47.76,47.76,47.72,47.74,9033.0,43.6787,43.6787,43.6421,43.6604,9033.0
2021-06-23 12:50:00,47.73,47.83,47.73,47.79,84208.0,43.6512,43.7427,43.6512,43.7061,84208.0
2021-06-23 12:55:00,47.79,47.81,47.76,47.8,41027.0,43.7061,43.7244,43.6787,43.7153,41027.0
2021-06-23 13:00:00,47.8,47.85,47.8,47.83,10408.0,43.7153,43.761,43.7153,43.7427,10408.0
2021-06-23 13:05:00,47.83,47.89,47.82,47.86,10608.0,43.7427,43.7976,43.7336,43.7701,10608.0
2021-06-23 13:10:00,47.87,47.89,47.85,47.89,9734.0,43.7793,43.7976,43.761,43.7976,9734.0
2021-06-23 13:15:00,47.88,47.92,47.86,47.91,44184.0,43.7884,43.825,43.7701,43.8159,44184.0
2021-06-23 13:20:00,47.91,47.96,47.9,47.94,39210.0,43.8159,43.8616,43.8067,43.8433,39210.0
2021-06-23 13:25:00,47.94,47.98,47.93,47.98,27131.0,43.8433,43.8799,43.8342,43.8799,27131.0
2021-06-23 13:30:00,47.98,48.01,47.95,48.0,21920.0,43.8799,43.9073,43.8524,43.8982,21920.0
2021-06-23 13:35:00,48.01,48.02,47.98,48.01,9814.0,43.9073,43.9165,43.8799,43.9073,9814.0
2021-06-23 13:40:00,48.01,48.02,47.97,47.99,30969.0,43.9073,43.9165,43.8707,43.889,30969.0
2021-06-23 13:45:00,48.0,48.01,47.98,47.99,11123.0,43.8982,43.9073,43.8799,43.889,11123.0
2021-06-23 13:50:00,47.99,48.03,47.98,48.03,16097.0,43.889,43.9256,43.8799,43.9256,16097.0
2021-06-23 13:55:00,48.02,48.02,47.98,48.0,11358.0,43.9165,43.9165,43.8799,43.8982,11358.0
2021-06-23 14:00:00,47.99,48.0,47.95,47.97,20979.0,43.889,43.8982,43.8524,43.8707,20979.0
2021-06-23 14:05:00,47.98,48.03,47.97,48.01,14494.0,43.8799,43.9256,43.8707,43.9073,14494.0
2021-06-23 14:10:00,48.01,48.05,48.0,48.05,11882.0,43.9073,43.9439,43.8982,43.9439,11882.0
2021-06-23 14:15:00,48.05,48.06,48.0,48.02,15950.0,43.9439,43.953,43.8982,43.9165,15950.0
2021-06-23 14:20:00,48.01,48.03,47.98,47.99,8317.0,43.9073,43.9256,43.8799,43.889,8317.0
2021-06-23 14:25:00,48.0,48.01,47.96,47.97,19305.0,43.8982,43.9073,43.8616,43.8707,19305.0
2021-06-23 14:30:00,47.97,47.98,47.93,47.94,12829.0,43.8707,43.8799,43.8342,43.8433,12829.0
2021-06-23 14:35:00,47.94,47.95,47.9,47.91,38470.0,43.8433,43.8524,43.8067,43.8159,38470.0
2021-06-23 14:40:00,47.91,47.94,47.9,47.91,11931.0,43.8159,43.8433,43.8067,43.8159,11931.0
2021-06-23 14:45:00,47.91,47.93,47.87,47.87,7197.0,43.8159,43.8342,43.7793,43.7793,7197.0
2021-06-23 14:50:00,47.88,47.91,47.87,47.91,7938.0,43.7884,43.8159,43.7793,43.8159,7938.0
2021-06-23 14:55:00,47.91,47.94,47.91,47.91,10544.0,43.8159,43.8433,43.8159,43.8159,10544.0
2021-06-23 15:00:00,47.91,47.92,47.9,47.91,5565.0,43.8159,43.825,43.8067,43.8159,5565.0
2021-06-23 15:05:00,47.91,47.98,47.91,47.97,18905.0,43.8159,43.8799,43.8159,43.8707,18905.0
2021-06-23 15:10:00,47.96,47.98,47.94,47.97,11852.0,43.8616,43.8799,43.8433,43.8707,11852.0
2021-06-23 15:15:00,47.98,48.0,47.97,47.98,29105.0,43.8799,43.8982,43.8707,43.8799,29105.0
2021-06-23 15:20:00,47.98,48.02,47.97,48.0,16240.0,43.8799,43.9165,43.8707,43.8982,16240.0
2021-06-23 15:25:00,48.0,48.05,47.97,48.02,27198.0,43.8982,43.9439,43.8707,43.9165,27198.0
2021-06-23 15:30:00,48.02,48.02,47.97,47.97,38133.0,43.9165,43.9165,43.8707,43.8707,38133.0
2021-06-23 15:35:00,47.97,47.97,47.93,47.95,18199.0,43.8707,43.8707,43.8342,43.8524,18199.0
2021-06-23 15:40:00,47.96,47.99,47.94,47.97,29283.0,43.8616,43.889,43.8433,43.8707,29283.0
2021-06-23 15:45:00,47.97,47.97,47.91,47.93,43517.0,43.8707,43.8707,43.8159,43.8342,43517.0
2021-06-23 15:50:00,47.93,47.94,47.82,47.83,121872.0,43.8342,43.8433,43.7336,43.7427,121872.0
2021-06-23 15:55:00,47.82,47.82,47.7,47.72,274241.0,43.7336,43.7336,43.6238,43.6421,274241.0
2021-06-24 09:30:00,47.8,47.85,47.57,47.62,95574.0,43.7153,43.761,43.5049,43.5506,95574.0
2021-06-24 09:35:00,47.63,47.65,47.57,47.59,19970.0,43.5598,43.5781,43.5049,43.5232,19970.0
2021-06-24 09:40:00,47.59,47.77,47.59,47.73,21600.0,43.5232,43.6878,43.5232,43.6512,21600.0
2021-06-24 09:45:00,47.73,47.82,47.72,47.75,13321.0,43.6512,43.7336,43.6421,43.6695,13321.0
2021-06-24 09:50:00,47.74,47.82,47.69,47.82,13665.0,43.6604,43.7336,43.6147,43.7336,13665.0
2021-06-24 09:55:00,47.82,47.85,47.74,47.75,26884.0,43.7336,43.761,43.6604,43.6695,26884.0
2021-06-24 10:00:00,47.76,47.81,47.72,47.81,24423.0,43.6787,43.7244,43.6421,43.7244,24423.0
2021-06-24 10:05:00,47.8,47.8,47.71,47.73,8413.0,43.7153,43.7153,43.633,43.6512,8413.0
2021-06-24 10:10:00,47.73,47.83,47.73,47.82,15456.0,43.6512,43.7427,43.6512,43.7336,15456.0
2021-06-24 10:15:00,47.83,47.89,47.82,47.88,9016.0,43.7427,43.7976,43.7336,43.7884,9016.0
2021-06-24 10:20:00,47.87,47.92,47.85,47.92,13564.0,43.7793,43.825,43.761,43.825,13564.0
2021-06-24 10:25:00,47.91,47.97,47.9,47.9,12186.0,43.8159,43.8707,43.8067,43.8067,12186.0
2021-06-24 10:30:00,47.91,47.92,47.87,47.91,13014.0,43.8159,43.825,43.7793,43.8159,13014.0
2021-06-24 10:35:00,47.91,47.91,47.85,47.89,7445.0,43.8159,43.8159,43.761,43.7976,7445.0
2021-06-24 10:40:00,47.89,47.99,47.89,47.98,17989.0,43.7976,43.889,43.7976,43.8799,17989.0
2021-06-24 10:45:00,47.97,48.03,47.96,47.98,13179.0,43.8707,43.9256,43.8616,43.8799,13179.0
2021-06-24 10:50:00,47.98,48.02,47.91,47.94,19241.0,43.8799,43.9165,43.8159,43.8433,19241.0
2021-06-24 10:55:00,47.91,47.98,47.9,47.98,8633.0,43.8159,43.8799,43.8067,43.8799,8633.0
2021-06-24 11:00:00,47.98,48.06,47.98,48.05,29773.0,43.8799,43.953,43.8799,43.9439,29773.0
2021-06-24 11:05:00,48.06,48.08,48.01,48.05,81382.0,43.953,43.9713,43.9073,43.9439,81382.0
2021-06-24 11:10:00,48.05,48.12,48.05,48.08,39413.0,43.9439,44.0079,43.9439,43.9713,39413.0
2021-06-24 11:15:00,48.08,48.1,48.02,48.08,42788.0,43.9713,43.9896,43.9165,43.9713,42788.0
2021-06-24 11:20:00,48.07,48.13,48.07,48.1,20950.0,43.9622,44.0171,43.9622,43.9896,20950.0
2021-06-24 11:25:00,48.09,48.11,48.07,48.09,23600.0,43.9805,43.9988,43.9622,43.9805,23600.0
2021-06-24 11:30:00,48.09,48.1,48.06,48.07,12972.0,43.9805,43.9896,43.953,43.9622,12972.0
2021-06-24 11:35:00,48.07,48.09,48.0,48.03,52224.0,43.9622,43.9805,43.8982,43.9256,52224.0
2021-06-24 11:40:00,48.03,48.04,47.99,48.03,25514.0,43.9256,43.9348,43.889,43.9256,25514.0
2021-06-24 11:45:00,48.03,48.03,47.99,48.0,13840.0,43.9256,43.9256,43.889,43.8982,13840.0
2021-06-24 11:50:00,48.01,48.03,48.0,48.02,10747.0,43.9073,43.9256,43.8982,43.9165,10747.0
2021-06-24 11:55:00,48.02,48.04,47.99,48.0,20709.0,43.9165,43.9348,43.889,43.8982,20709.0
2021-06-24 12:00:00,48.0,48.01,47.99,48.0,11143.0,43.8982,43.9073,43.889,43.8982,11143.0
2021-06-24 12:05:00,47.99,48.0,47.92,47.93,23564.0,43.889,43.8982,43.825,43.8342,23564.0
2021-06-24 12:10:00,47.92,47.94,47.86,47.87,11927.0,43.825,43.8433,43.7701,43.7793,11927.0
2021-06-24 12:15:00,47.86,47.94,47.86,47.94,14093.0,43.7701,43.8433,43.7701,43.8433,14093.0
2021-06-24 12:20:00,47.94,48.01,47.93,48.01,10518.0,43.8433,43.9073,43.8342,43.9073,10518.0
2021-06-24 12:25:00,48.01,48.01,47.94,47.98,12192.0,43.9073,43.9073,43.8433,43.8799,12192.0
2021-06-24 12:30:00,47.98,48.0,47.96,48.0,9508.0,43.8799,43.8982,43.8616,43.8982,9508.0
2021-06-24 12:35:00,47.99,48.07,47.99,48.06,7905.0,43.889,43.9622,43.889,43.953,7905.0
2021-06-24 12:40:00,48.07,48.15,48.07,48.13,11938.0,43.9622,44.0354,43.9622,44.0171,11938.0
2021-06-24 12:45:00,48.14,48.25,48.13,48.25,9294.0,44.0262,44.1268,44.0171,44.1268,9294.0
2021-06-24 12:50:00,48.24,48.26,48.22,48.25,14062.0,44.1177,44.136,44.0994,44.1268,14062.0
2021-06-24 12:55:00,48.26,48.28,48.23,48.27,6512.0,44.136,44.1542,44.1085,44.1451,6512.0
2021-06-24 13:00:00,48.28,48.31,48.24,48.26,29867.0,44.1542,44.1817,44.1177,44.136,29867.0
2021-06-24 13:05:00,48.27,48.32,48.26,48.32,8046.0,44.1451,44.1908,44.136,44.1908,8046.0
2021-06-24 13:10:00,48.32,48.35,48.31,48.33,25805.0,44.1908,44.2183,44.1817,44.2,25805.0
2021-06-24 13:15:00,48.32,48.32,48.27,48.31,19006.0,44.1908,44.1908,44.1451,44.1817,19006.0
2021-06-24 13:20:00,48.31,48.31,48.19,48.21,26965.0,44.1817,44.1817,44.0719,44.0902,26965.0
2021-06-24 13:25:00,48.21,48.25,48.21,48.22,8972.0,44.0902,44.1268,44.0902,44.0994,8972.0
2021-06-24 13:30:00,48.22,48.28,48.22,48.26,8009.0,44.0994,44.1542,44.0994,44.136,8009.0
2021-06-24 13:35:00,48.26,48.32,48.26,48.32,10627.0,44.136,44.1908,44.136,44.1908,10627.0
2021-06-24 13:40:00,48.32,48.35,48.29,48.32,21304.0,44.1908,44.2183,44.1634,44.1908,21304.0
2021-06-24 13:45:00,48.32,48.34,48.31,48.33,8102.0,44.1908,44.2091,44.1817,44.2,8102.0
2021-06-24 13:50:00,48.33,48.34,48.28,48.32,13434.0,44.2,44.2091,44.1542,44.1908,13434.0
2021-06-24 13:55:00,48.32,48.35,48.3,48.34,6226.0,44.1908,44.2183,44.1725,44.2091,6226.0
2021-06-24 14:00:00,48.34,48.37,48.34,48.36,8951.0,44.2091,44.2366,44.2091,44.2274,8951.0
2021-06-24 14:05:00,48.37,48.41,48.36,48.36,16357.0,44.2366,44.2731,44.2274,44.2274,16357.0
2021-06-24 14:10:00,48.35,48.37,48.32,48.33,10945.0,44.2183,44.2366,44.1908,44.2,10945.0
2021-06-24 14:15:00,48.33,48.38,48.33,48.38,12988.0,44.2,44.2457,44.2,44.2457,12988.0
2021-06-24 14:20:00,48.38,48.42,48.36,48.36,10092.0,44.2457,44.2823,44.2274,44.2274,10092.0
2021-06-24 14:25:00,48.36,48.4,48.36,48.39,12101.0,44.2274,44.264,44.2274,44.2548,12101.0
2021-06-24 14:30:00,48.39,48.41,48.38,48.39,8538.0,44.2548,44.2731,44.2457,44.2548,8538.0
2021-06-24 14:35:00,48.39,48.42,48.39,48.4,12328.0,44.2548,44.2823,44.2548,44.264,12328.0
2021-06-24 14:40:00,48.4,48.4,48.37,48.38,8794.0,44.264,44.264,44.2366,44.2457,8794.0
2021-06-24 14:45:00,48.38,48.4,48.32,48.33,19839.0,44.2457,44.264,44.1908,44.2,19839.0
2021-06-24 14:50:00,48.32,48.34,48.31,48.32,15083.0,44.1908,44.2091,44.1817,44.1908,15083.0
2021-06-24 14:55:00,48.32,48.35,48.31,48.34,11294.0,44.1908,44.2183,44.1817,44.2091,11294.0
2021-06-24 15:00:00,48.34,48.38,48.33,48.34,13692.0,44.2091,44.2457,44.2,44.2091,13692.0
2021-06-24 15:05:00,48.34,48.39,48.33,48.36,13895.0,44.2091,44.2548,44.2,44.2274,13895.0
2021-06-24 15:10:00,48.36,48.43,48.34,48.43,16227.0,44.2274,44.2914,44.2091,44.2914,16227.0
2021-06-24 15:15:00,48.43,48.44,48.4,48.43,18799.0,44.2914,44.3006,44.264,44.2914,18799.0
2021-06-24 15:20:00,48.43,48.44,48.37,48.39,67810.0,44.2914,44.3006,44.2366,44.2548,67810.0
2021-06-24 15:25:00,48.39,48.41,48.36,48.37,19947.0,44.2548,44.2731,44.2274,44.2366,19947.0
2021-06-24 15:30:00,48.38,48.4,48.32,48.4,35437.0,44.2457,44.264,44.1908,44.264,35437.0
2021-06-24 15:35:00,48.4,48.42,48.33,48.36,29970.0,44.264,44.2823,44.2,44.2274,29970.0
2021-06-24 15:40:00,48.37,48.38,48.29,48.3,37806.0,44.2366,44.2457,44.1634,44.1725,37806.0
2021-06-24 15:45:00,48.3,48.35,48.29,48.33,53522.0,44.1725,44.2183,44.1634,44.2,53522.0
2021-06-24 15:50:00,48.33,48.41,48.32,48.32,76864.0,44.2,44.2731,44.1908,44.1908,76864.0
2021-06-24 15:55:00,48.33,48.33,48.17,48.2,301462.0,44.2,44.2,44.0536,44.0811,301462.0
2021-06-25 09:30:00,48.47,48.52,48.33,48.35,67694.0,44.328,44.3737,44.2,44.2183,67694.0
2021-06-25 09:35:00,48.34,48.48,48.3,48.39,57447.0,44.2091,44.3372,44.1725,44.2548,57447.0
2021-06-25 09:40:00,48.36,48.58,48.36,48.55,22320.0,44.2274,44.4286,44.2274,44.4012,22320.0
2021-06-25 09:45:00,48.55,48.71,48.52,48.7,12999.0,44.4012,44.5475,44.3737,44.5384,12999.0
2021-06-25 09:50:00,48.7,48.86,48.68,48.83,17303.0,44.5384,44.6847,44.5201,44.6572,17303.0
2021-06-25 09:55:00,48.82,48.96,48.81,48.89,47480.0,44.6481,44.7761,44.639,44.7121,47480.0
2021-06-25 10:00:00,48.9,48.9,48.8,48.82,27754.0,44.7213,44.7213,44.6298,44.6481,27754.0
2021-06-25 10:05:00,48.82,48.91,48.82,48.89,20144.0,44.6481,44.7304,44.6481,44.7121,20144.0
2021-06-25 10:10:00,48.88,49.04,48.86,49.02,19123.0,44.703,44.8493,44.6847,44.831,19123.0
2021-06-25 10:15:00,49.01,49.01,48.94,48.95,8741.0,44.8219,44.8219,44.7578,44.767,8741.0
2021-06-25 10:20:00,48.95,48.95,48.88,48.88,8308.0,44.767,44.767,44.703,44.703,8308.0
2021-06-25 10:25:00,48.89,48.91,48.78,48.8,18971.0,44.7121,44.7304,44.6115,44.6298,18971.0
2021-06-25 10:30:00,48.79,48.83,48.72,48.73,9800.0,44.6207,44.6572,44.5566,44.5658,9800.0
2021-06-25 10:35:00,48.73,48.84,48.7,48.81,80761.0,44.5658,44.6664,44.5384,44.639,80761.0
2021-06-25 10:40:00,48.81,48.82,48.69,48.71,16706.0,44.639,44.6481,44.5292,44.5475,16706.0
2021-06-25 10:45:00,48.72,48.79,48.72,48.78,13223.0,44.5566,44.6207,44.5566,44.6115,13223.0
2021-06-25 10:50:00,48.79,48.8,48.76,48.77,11959.0,44.6207,44.6298,44.5932,44.6024,11959.0
2021-06-25 10:55:00,48.77,48.82,48.74,48.78,14101.0,44.6024,44.6481,44.5749,44.6115,14101.0
2021-06-25 11:00:00,48.78,48.91,48.78,48.9,9717.0,44.6115,44.7304,44.6115,44.7213,9717.0
2021-06-25 11:05:00,48.89,48.92,48.87,48.88,25167.0,44.7121,44.7396,44.6938,44.703,25167.0
2021-06-25 11:10:00,48.88,48.9,48.83,48.84,7189.0,44.703,44.7213,44.6572,44.6664,7189.0
2021-06-25 11:15:00,48.83,48.88,48.8,48.88,9428.0,44.6572,44.703,44.6298,44.703,9428.0
2021-06-25 11:20:00,48.87,48.89,48.82,48.88,11899.0,44.6938,44.7121,44.6481,44.703,11899.0
2021-06-25 11:25:00,48.88,48.91,48.86,48.89,10589.0,44.703,44.7304,44.6847,44.7121,10589.0
2021-06-25 11:30:00,48.89,48.9,48.8,48.85,13608.0,44.7121,44.7213,44.6298,44.6755,13608.0
2021-06-25 11:35:00,48.84,48.89,48.84,48.86,7461.0,44.6664,44.7121,44.6664,44.6847,7461.0
2021-06-25 11:40:00,48.86,48.91,48.85,48.88,10910.0,44.6847,44.7304,44.6755,44.703,10910.0
2021-06-25 11:45:00,48.87,48.89,48.85,48.86,9438.0,44.6938,44.7121,44.6755,44.6847,9438.0
2021-06-25 11:50:00,48.86,48.87,48.83,48.86,10162.0,44.6847,44.6938,44.6572,44.6847,10162.0
2021-06-25 11:55:00,48.87,48.95,48.87,48.94,8538.0,44.6938,44.767,44.6938,44.7578,8538.0
2021-06-25 12:00:00,48.94,48.98,48.93,48.94,64063.0,44.7578,44.7944,44.7487,44.7578,64063.0
2021-06-25 12:05:00,48.94,48.96,48.92,48.94,10690.0,44.7578,44.7761,44.7396,44.7578,10690.0
2021-06-25 12:10:00,48.93,48.97,48.9,48.91,15284.0,44.7487,44.7853,44.7213,44.7304,15284.0
2021-06-25 12:15:00,48.91,48.93,48.87,48.91,28572.0,44.7304,44.7487,44.6938,44.7304,28572.0
2021-06-25 12:20:00,48.92,49.01,48.92,48.95,35887.0,44.7396,44.8219,44.7396,44.767,35887.0
2021-06-25 12:25:00,48.95,48.97,48.9,48.9,10121.0,44.767,44.7853,44.7213,44.7213,10121.0
2021-06-25 12:30:00,48.91,48.93,48.9,48.91,5919.0,44.7304,44.7487,44.7213,44.7304,5919.0
2021-06-25 12:35:00,48.91,48.92,48.87,48.9,11558.0,44.7304,44.7396,44.6938,44.7213,11558.0
2021-06-25 12:40:00,48.9,48.92,48.87,48.9,6177.0,44.7213,44.7396,44.6938,44.7213,6177.0
2021-06-25 12:45:00,48.9,48.93,48.89,48.93,6431.0,44.7213,44.7487,44.7121,44.7487,6431.0
2021-06-25 12:50:00,48.94,48.94,48.9,48.91,4433.0,44.7578,44.7578,44.7213,44.7304,4433.0
2021-06-25 12:55:00,48.91,48.93,48.89,48.92,7735.0,44.7304,44.7487,44.7121,44.7396,7735.0
2021-06-25 13:00:00,48.92,48.93,48.89,48.9,5008.0,44.7396,44.7487,44.7121,44.7213,5008.0
2021-06-25 13:05:00,48.9,48.92,48.89,48.9,4389.0,44.7213,44.7396,44.7121,44.7213,4389.0
2021-06-25 13:10:00,48.89,48.91,48.87,48.88,12317.0,44.7121,44.7304,44.6938,44.703,12317.0
2021-06-25 13:15:00,48.88,48.88,48.85,48.85,6954.0,44.703,44.703,44.6755,44.6755,6954.0
2021-06-25 13:20:00,48.86,48.87,48.82,48.83,24453.0,44.6847,44.6938,44.6481,44.6572,24453.0
2021-06-25 13:25:00,48.84,48.86,48.82,48.84,6401.0,44.6664,44.6847,44.6481,44.6664,6401.0
2021-06-25 13:30:00,48.86,48.9,48.85,48.9,17250.0,44.6847,44.7213,44.6755,44.7213,17250.0
2021-06-25 13:35:00,48.92,48.96,48.91,48.96,11113.0,44.7396,44.7761,44.7304,44.7761,11113.0
2021-06-25 13:40:00,48.96,49.01,48.95,49.01,7648.0,44.7761,44.8219,44.767,44.8219,7648.0
2021-06-25 13:45:00,49.0,49.01,48.97,49.0,13980.0,44.8127,44.8219,44.7853,44.8127,13980.0
2021-06-25 13:50:00,49.01,49.02,49.0,49.02,6125.0,44.8219,44.831,44.8127,44.831,6125.0
2021-06-25 13:55:00,49.02,49.04,49.01,49.02,8044.0,44.831,44.8493,44.8219,44.831,8044.0
2021-06-25 14:00:00,49.01,49.03,48.99,49.02,19561.0,44.8219,44.8402,44.8036,44.831,19561.0
2021-06-25 14:05:00,49.02,49.02,48.93,48.93,10352.0,44.831,44.831,44.7487,44.7487,10352.0
2021-06-25 14:10:00,48.93,48.99,48.91,48.99,18599.0,44.7487,44.8036,44.7304,44.8036,18599.0
2021-06-25 14:15:00,48.99,48.99,48.94,48.96,10282.0,44.8036,44.8036,44.7578,44.7761,10282.0
2021-06-25 14:20:00,48.96,48.99,48.94,48.99,13560.0,44.7761,44.8036,44.7578,44.8036,13560.0
2021-06-25 14:25:00,48.99,49.01,48.97,49.01,5654.0,44.8036,44.8219,44.7853,44.8219,5654.0
2021-06-25 14:30:00,49.0,49.01,48.96,48.99,13979.0,44.8127,44.8219,44.7761,44.8036,13979.0
2021-06-25 14:35:00,49.0,49.0,48.94,48.96,10906.0,44.8127,44.8127,44.7578,44.7761,10906.0
2021-06-25 14:40:00,48.95,48.98,48.94,48.96,13449.0,44.767,44.7944,44.7578,44.7761,13449.0
2021-06-25 14:45:00,48.95,48.98,48.95,48.97,11370.0,44.767,44.7944,44.767,44.7853,11370.0
2021-06-25 14:50:00,48.96,48.97,48.93,48.94,12094.0,44.7761,44.7853,44.7487,44.7578,12094.0
2021-06-25 14:55:00,48.95,48.98,48.92,48.97,21944.0,44.767,44.7944,44.7396,44.7853,21944.0
2021-06-25 15:00:00,48.97,49.02,48.96,48.98,16616.0,44.7853,44.831,44.7761,44.7944,16616.0
2021-06-25 15:05:00,48.98,49.01,48.94,49.01,31221.0,44.7944,44.8219,44.7578,44.8219,31221.0
2021-06-25 15:10:00,49.01,49.07,49.0,49.07,24818.0,44.8219,44.8767,44.8127,44.8767,24818.0
2021-06-25 15:15:00,49.07,49.09,48.98,49.01,139697.0,44.8767,44.895,44.7944,44.8219,139697.0
2021-06-25 15:20:00,49.01,49.01,48.96,48.99,12389.0,44.8219,44.8219,44.7761,44.8036,12389.0
2021-06-25 15:25:00,48.98,49.02,48.98,48.98,27387.0,44.7944,44.831,44.7944,44.7944,27387.0
2021-06-25 15:30:00,48.99,49.04,48.98,49.04,36599.0,44.8036,44.8493,44.7944,44.8493,36599.0
2021-06-25 15:35:00,49.04,49.11,49.01,49.09,70560.0,44.8493,44.9133,44.8219,44.895,70560.0
2021-06-25 15:40:00,49.09,49.16,49.07,49.12,36507.0,44.895,44.959,44.8767,44.9225,36507.0
2021-06-25 15:45:00,49.12,49.16,49.08,49.14,54104.0,44.9225,44.959,44.8859,44.9408,54104.0
2021-06-25 15:50:00,49.14,49.23,49.06,49.1,145733.0,44.9408,45.0231,44.8676,44.9042,145733.0
2021-06-25 15:55:00,49.1,49.12,48.99,49.0,212834.0,44.9042,44.9225,44.8036,44.8127,212834.0
2021-06-28 09:30:00,48.83,48.96,48.39,48.46,51732.0,44.6572,44.7761,44.2548,44.3189,51732.0
2021-06-28 09:35:00,48.49,48.5,48.17,48.25,27777.0,44.3463,44.3554,44.0536,44.1268,27777.0
2021-06-28 09:40:00,48.23,48.25,48.05,48.16,29907.0,44.1085,44.1268,43.9439,44.0445,29907.0
2021-06-28 09:45:00,48.16,48.16,48.02,48.11,71647.0,44.0445,44.0445,43.9165,43.9988,71647.0
2021-06-28 09:50:00,48.1,48.21,48.0,48.18,28988.0,43.9896,44.0902,43.8982,44.0628,28988.0
2021-06-28 09:55:00,48.17,48.25,48.11,48.15,28383.0,44.0536,44.1268,43.9988,44.0354,28383.0
2021-06-28 10:00:00,48.15,48.15,48.01,48.03,26731.0,44.0354,44.0354,43.9073,43.9256,26731.0
2021-06-28 10:05:00,48.02,48.03,47.91,47.93,25986.0,43.9165,43.9256,43.8159,43.8342,25986.0
2021-06-28 10:10:00,47.93,47.93,47.83,47.87,26930.0,43.8342,43.8342,43.7427,43.7793,26930.0
2021-06-28 10:15:00,47.86,47.86,47.73,47.81,81314.0,43.7701,43.7701,43.6512,43.7244,81314.0
2021-06-28 10:20:00,47.8,47.83,47.7,47.77,22024.0,43.7153,43.7427,43.6238,43.6878,22024.0
2021-06-28 10:25:00,47.78,47.87,47.77,47.82,16574.0,43.697,43.7793,43.6878,43.7336,16574.0
2021-06-28 10:30:00,47.8,47.81,47.75,47.75,23792.0,43.7153,43.7244,43.6695,43.6695,23792.0
2021-06-28 10:35:00,47.75,47.75,47.64,47.66,18615.0,43.6695,43.6695,43.5689,43.5872,18615.0
2021-06-28 10:40:00,47.66,47.73,47.62,47.68,35764.0,43.5872,43.6512,43.5506,43.6055,35764.0
2021-06-28 10:45:00,47.68,47.77,47.63,47.77,16928.0,43.6055,43.6878,43.5598,43.6878,16928.0
2021-06-28 10:50:00,47.77,47.97,47.76,47.96,20955.0,43.6878,43.8707,43.6787,43.8616,20955.0
2021-06-28 10:55:00,47.95,47.97,47.88,47.89,11629.0,43.8524,43.8707,43.7884,43.7976,11629.0
2021-06-28 11:00:00,47.89,47.95,47.79,47.94,33064.0,43.7976,43.8524,43.7061,43.8433,33064.0
2021-06-28 11:05:00,47.95,47.96,47.89,47.89,22097.0,43.8524,43.8616,43.7976,43.7976,22097.0
2021-06-28 11:10:00,47.89,47.9,47.83,47.83,21364.0,43.7976,43.8067,43.7427,43.7427,21364.0
2021-06-28 11:15:00,47.83,47.84,47.74,47.76,15746.0,43.7427,43.7518,43.6604,43.6787,15746.0
2021-06-28 11:20:00,47.77,47.79,47.73,47.74,14548.0,43.6878,43.7061,43.6512,43.6604,14548.0
2021-06-28 11:25:00,47.75,47.79,47.6,47.6,19660.0,43.6695,43.7061,43.5324,43.5324,19660.0
2021-06-28 11:30:00,47.6,47.7,47.59,47.68,26966.0,43.5324,43.6238,43.5232,43.6055,26966.0
2021-06-28 11:35:00,47.65,47.71,47.64,47.7,16564.0,43.5781,43.633,43.5689,43.6238,16564.0
2021-06-28 11:40:00,47.7,47.71,47.63,47.68,12976.0,43.6238,43.633,43.5598,43.6055,12976.0
2021-06-28 11:45:00,47.68,47.76,47.64,47.76,37619.0,43.6055,43.6787,43.5689,43.6787,37619.0
2021-06-28 11:50:00,47.75,47.78,47.71,47.72,47440.0,43.6695,43.697,43.633,43.6421,47440.0
2021-06-28 11:55:00,47.72,47.86,47.71,47.84,14201.0,43.6421,43.7701,43.633,43.7518,14201.0
2021-06-28 12:00:00,47.84,47.91,47.83,47.9,34958.0,43.7518,43.8159,43.7427,43.8067,34958.0
2021-06-28 12:05:00,47.91,47.92,47.78,47.82,12024.0,43.8159,43.825,43.697,43.7336,12024.0
2021-06-28 12:10:00,47.84,47.87,47.81,47.87,23146.0,43.7518,43.7793,43.7244,43.7793,23146.0
2021-06-28 12:15:00,47.86,47.88,47.81,47.81,10366.0,43.7701,43.7884,43.7244,43.7244,10366.0
2021-06-28 12:20:00,47.79,47.82,47.77,47.81,24213.0,43.7061,43.7336,43.6878,43.7244,24213.0
2021-06-28 12:25:00,47.81,47.81,47.69,47.73,15015.0,43.7244,43.7244,43.6147,43.6512,15015.0
2021-06-28 12:30:00,47.72,47.78,47.7,47.76,12973.0,43.6421,43.697,43.6238,43.6787,12973.0
2021-06-28 12:35:00,47.73,47.76,47.69,47.76,8660.0,43.6512,43.6787,43.6147,43.6787,8660.0
2021-06-28 12:40:00,47.77,47.83,47.75,47.83,11165.0,43.6878,43.7427,43.6695,43.7427,11165.0
2021-06-28 12:45:00,47.83,47.86,47.79,47.86,9256.0,43.7427,43.7701,43.7061,43.7701,9256.0
2021-06-28 12:50:00,47.86,47.87,47.84,47.86,8115.0,43.7701,43.7793,43.7518,43.7701,8115.0
2021-06-28 12:55:00,47.86,47.88,47.84,47.84,12895.0,43.7701,43.7884,43.7518,43.7518,12895.0
2021-06-28 13:00:00,47.84,47.84,47.76,47.79,20124.0,43.7518,43.7518,43.6787,43.7061,20124.0
2021-06-28 13:05:00,47.8,47.88,47.79,47.85,13143.0,43.7153,43.7884,43.7061,43.761,13143.0
2021-06-28 13:10:00,47.86,47.86,47.77,47.8,21059.0,43.7701,43.7701,43.6878,43.7153,21059.0
2021-06-28 13:15:00,47.8,47.82,47.79,47.8,4880.0,43.7153,43.7336,43.7061,43.7153,4880.0
2021-06-28 13:20:00,47.81,47.87,47.81,47.85,25201.0,43.7244,43.7793,43.7244,43.761,25201.0
2021-06-28 13:25:00,47.85,47.85,47.76,47.8,17026.0,43.761,43.761,43.6787,43.7153,17026.0
2021-06-28 13:30:00,47.81,47.83,47.79,47.81,14966.0,43.7244,43.7427,43.7061,43.7244,14966.0
2021-06-28 13:35:00,47.82,47.86,47.8,47.84,11372.0,43.7336,43.7701,43.7153,43.7518,11372.0
2021-06-28 13:40:00,47.84,47.86,47.81,47.85,17436.0,43.7518,43.7701,43.7244,43.761,17436.0
2021-06-28 13:45:00,47.85,47.89,47.83,47.89,10089.0,43.761,43.7976,43.7427,43.7976,10089.0
2021-06-28 13:50:00,47.9,47.9,47.86,47.89,9091.0,43.8067,43.8067,43.7701,43.7976,9091.0
2021-06-28 13:55:00,47.88,47.91,47.86,47.89,8631.0,43.7884,43.8159,43.7701,43.7976,8631.0
2021-06-28 14:00:00,47.9,48.0,47.9,47.98,19996.0,43.8067,43.8982,43.8067,43.8799,19996.0
2021-06-28 14:05:00,47.98,47.99,47.93,47.96,20326.0,43.8799,43.889,43.8342,43.8616,20326.0
2021-06-28 14:10:00,47.96,47.99,47.95,47.98,16118.0,43.8616,43.889,43.8524,43.8799,16118.0
2021-06-28 14:15:00,47.98,47.98,47.95,47.97,11832.0,43.8799,43.8799,43.8524,43.8707,11832.0
2021-06-28 14:20:00,47.97,48.04,47.97,48.03,16890.0,43.8707,43.9348,43.8707,43.9256,16890.0
2021-06-28 14:25:00,48.02,48.05,48.01,48.04,10457.0,43.9165,43.9439,43.9073,43.9348,10457.0
2021-06-28 14:30:00,48.04,48.05,48.0,48.01,10036.0,43.9348,43.9439,43.8982,43.9073,10036.0
2021-06-28 14:35:00,48.0,48.02,47.98,48.01,28090.0,43.8982,43.9165,43.8799,43.9073,28090.0
2021-06-28 14:40:00,48.01,48.02,47.96,47.98,22429.0,43.9073,43.9165,43.8616,43.8799,22429.0
2021-06-28 14:45:00,47.98,48.0,47.96,47.98,15059.0,43.8799,43.8982,43.8616,43.8799,15059.0
2021-06-28 14:50:00,47.99,48.0,47.87,47.9,16762.0,43.889,43.8982,43.7793,43.8067,16762.0
2021-06-28 14:55:00,47.89,47.9,47.84,47.84,9877.0,43.7976,43.8067,43.7518,43.7518,9877.0
2021-06-28 15:00:00,47.85,47.91,47.83,47.85,10532.0,43.761,43.8159,43.7427,43.761,10532.0
2021-06-28 15:05:00,47.85,47.9,47.8,47.9,46102.0,43.761,43.8067,43.7153,43.8067,46102.0
2021-06-28 15:10:00,47.89,47.99,47.84,47.98,71409.0,43.7976,43.889,43.7518,43.8799,71409.0
2021-06-28 15:15:00,47.98,47.99,47.91,47.93,51737.0,43.8799,43.889,43.8159,43.8342,51737.0
2021-06-28 15:20:00,47.93,47.99,47.93,47.99,29193.0,43.8342,43.889,43.8342,43.889,29193.0
2021-06-28 15:25:00,47.98,48.0,47.95,47.95,41011.0,43.8799,43.8982,43.8524,43.8524,41011.0
2021-06-28 15:30:00,47.96,48.0,47.95,48.0,33759.0,43.8616,43.8982,43.8524,43.8982,33759.0
2021-06-28 15:35:00,48.0,48.02,47.97,48.02,54152.0,43.8982,43.9165,43.8707,43.9165,54152.0
2021-06-28 15:40:00,48.02,48.04,47.95,47.98,32332.0,43.9165,43.9348,43.8524,43.8799,32332.0
2021-06-28 15:45:00,47.99,48.01,47.94,47.94,77411.0,43.889,43.9073,43.8433,43.8433,77411.0
2021-06-28 15:50:00,47.94,48.08,47.94,48.01,90013.0,43.8433,43.9713,43.8433,43.9073,90013.0
2021-06-28 15:55:00,48.02,48.04,47.94,47.95,145336.0,43.9165,43.9348,43.8433,43.8524,145336.0
2021-06-29 09:30:00,48.35,48.71,48.25,48.5,71219.0,44.2183,44.5475,44.1268,44.3554,71219.0
2021-06-29 09:35:00,48.46,48.5,48.27,48.28,24277.0,44.3189,44.3554,44.1451,44.1542,24277.0
2021-06-29 09:40:00,48.28,48.29,48.02,48.02,24624.0,44.1542,44.1634,43.9165,43.9165,24624.0
2021-06-29 09:45:00,48.02,48.14,48.02,48.11,28276.0,43.9165,44.0262,43.9165,43.9988,28276.0
2021-06-29 09:50:00,48.13,48.25,48.1,48.14,20784.0,44.0171,44.1268,43.9896,44.0262,20784.0
2021-06-29 09:55:00,48.13,48.2,48.08,48.15,47169.0,44.0171,44.0811,43.9713,44.0354,47169.0
2021-06-29 10:00:00,48.17,48.24,48.05,48.11,27871.0,44.0536,44.1177,43.9439,43.9988,27871.0
2021-06-29 10:05:00,48.12,48.15,48.06,48.12,19743.0,44.0079,44.0354,43.953,44.0079,19743.0
2021-06-29 10:10:00,48.1,48.11,48.04,48.04,10658.0,43.9896,43.9988,43.9348,43.9348,10658.0
2021-06-29 10:15:00,48.05,48.09,47.95,48.0,80355.0,43.9439,43.9805,43.8524,43.8982,80355.0
2021-06-29 10:20:00,48.0,48.06,47.95,48.02,50096.0,43.8982,43.953,43.8524,43.9165,50096.0
2021-06-29 10:25:00,48.03,48.09,47.99,48.04,31102.0,43.9256,43.9805,43.889,43.9348,31102.0
2021-06-29 10:30:00,48.02,48.12,48.01,48.03,48371.0,43.9165,44.0079,43.9073,43.9256,48371.0
2021-06-29 10:35:00,48.03,48.06,47.89,47.92,19842.0,43.9256,43.953,43.7976,43.825,19842.0
2021-06-29 10:40:00,47.9,47.94,47.88,47.88,6387.0,43.8067,43.8433,43.7884,43.7884,6387.0
2021-06-29 10:45:00,47.9,47.94,47.86,47.92,24154.0,43.8067,43.8433,43.7701,43.825,24154.0
2021-06-29 10:50:00,47.91,47.94,47.87,47.94,10812.0,43.8159,43.8433,43.7793,43.8433,10812.0
2021-06-29 10:55:00,47.93,47.94,47.89,47.89,6530.0,43.8342,43.8433,43.7976,43.7976,6530.0
2021-06-29 11:00:00,47.89,47.94,47.88,47.94,8768.0,43.7976,43.8433,43.7884,43.8433,8768.0
2021-06-29 11:05:00,47.94,47.98,47.91,47.98,8948.0,43.8433,43.8799,43.8159,43.8799,8948.0
2021-06-29 11:10:00,47.97,48.01,47.96,47.98,8438.0,43.8707,43.9073,43.8616,43.8799,8438.0
2021-06-29 11:15:00,47.98,48.08,47.97,48.07,13277.0,43.8799,43.9713,43.8707,43.9622,13277.0
2021-06-29 11:20:00,48.07,48.1,48.02,48.04,35022.0,43.9622,43.9896,43.9165,43.9348,35022.0
2021-06-29 11:25:00,48.03,48.04,47.98,48.01,14180.0,43.9256,43.9348,43.8799,43.9073,14180.0
2021-06-29 11:30:00,48.01,48.01,47.92,47.92,6345.0,43.9073,43.9073,43.825,43.825,6345.0
2021-06-29 11:35:00,47.93,47.94,47.88,47.9,9512.0,43.8342,43.8433,43.7884,43.8067,9512.0
2021-06-29 11:40:00,47.89,47.92,47.86,47.87,10649.0,43.7976,43.825,43.7701,43.7793,10649.0
2021-06-29 11:45:00,47.88,47.93,47.81,47.82,24387.0,43.7884,43.8342,43.7244,43.7336,24387.0
2021-06-29 11:50:00,47.81,47.87,47.8,47.84,7745.0,43.7244,43.7793,43.7153,43.7518,7745.0
2021-06-29 11:55:00,47.86,47.87,47.84,47.84,6472.0,43.7701,43.7793,43.7518,43.7518,6472.0
2021-06-29 12:00:00,47.84,47.84,47.78,47.81,17110.0,43.7518,43.7518,43.697,43.7244,17110.0
2021-06-29 12:05:00,47.81,47.83,47.77,47.81,13413.0,43.7244,43.7427,43.6878,43.7244,13413.0
2021-06-29 12:10:00,47.81,47.82,47.74,47.75,13116.0,43.7244,43.7336,43.6604,43.6695,13116.0
2021-06-29 12:15:00,47.76,47.76,47.69,47.7,24548.0,43.6787,43.6787,43.6147,43.6238,24548.0
2021-06-29 12:20:00,47.7,47.73,47.65,47.66,13784.0,43.6238,43.6512,43.5781,43.5872,13784.0
2021-06-29 12:25:00,47.65,47.65,47.53,47.54,10119.0,43.5781,43.5781,43.4683,43.4775,10119.0
2021-06-29 12:30:00,47.54,47.54,47.49,47.5,21144.0,43.4775,43.4775,43.4318,43.4409,21144.0
2021-06-29 12:35:00,47.48,47.54,47.46,47.52,11823.0,43.4226,43.4775,43.4043,43.4592,11823.0
2021-06-29 12:40:00,47.5,47.53,47.49,47.49,11350.0,43.4409,43.4683,43.4318,43.4318,11350.0
2021-06-29 12:45:00,47.48,47.53,47.45,47.53,14512.0,43.4226,43.4683,43.3952,43.4683,14512.0
2021-06-29 12:50:00,47.52,47.52,47.43,47.45,14572.0,43.4592,43.4592,43.3769,43.3952,14572.0
2021-06-29 12:55:00,47.45,47.49,47.44,47.47,10161.0,43.3952,43.4318,43.386,43.4135,10161.0
2021-06-29 13:00:00,47.48,47.49,47.4,47.46,18198.0,43.4226,43.4318,43.3494,43.4043,18198.0
2021-06-29 13:05:00,47.46,47.48,47.43,47.44,7860.0,43.4043,43.4226,43.3769,43.386,7860.0
2021-06-29 13:10:00,47.44,47.46,47.4,47.44,12833.0,43.386,43.4043,43.3494,43.386,12833.0
2021-06-29 13:15:00,47.45,47.46,47.42,47.46,16224.0,43.3952,43.4043,43.3677,43.4043,16224.0
2021-06-29 13:20:00,47.45,47.46,47.4,47.41,22654.0,43.3952,43.4043,43.3494,43.3586,22654.0
2021-06-29 13:25:00,47.41,47.48,47.4,47.47,22614.0,43.3586,43.4226,43.3494,43.4135,22614.0
2021-06-29 13:30:00,47.47,47.49,47.44,47.47,19415.0,43.4135,43.4318,43.386,43.4135,19415.0
2021-06-29 13:35:00,47.47,47.5,47.44,47.45,11785.0,43.4135,43.4409,43.386,43.3952,11785.0
2021-06-29 13:40:00,47.45,47.47,47.44,47.47,9206.0,43.3952,43.4135,43.386,43.4135,9206.0
2021-06-29 13:45:00,47.46,47.51,47.46,47.48,25787.0,43.4043,43.45,43.4043,43.4226,25787.0
2021-06-29 13:50:00,47.48,47.49,47.45,47.47,10905.0,43.4226,43.4318,43.3952,43.4135,10905.0
2021-06-29 13:55:00,47.48,47.52,47.47,47.5,23052.0,43.4226,43.4592,43.4135,43.4409,23052.0
2021-06-29 14:00:00,47.5,47.5,47.42,47.43,12315.0,43.4409,43.4409,43.3677,43.3769,12315.0
2021-06-29 14:05:00,47.41,47.42,47.39,47.39,7738.0,43.3586,43.3677,43.3403,43.3403,7738.0
2021-06-29 14:10:00,47.4,47.43,47.35,47.35,11550.0,43.3494,43.3769,43.3037,43.3037,11550.0
2021-06-29 14:15:00,47.36,47.4,47.36,47.38,9093.0,43.3129,43.3494,43.3129,43.3312,9093.0
2021-06-29 14:20:00,47.39,47.41,47.34,47.34,17317.0,43.3403,43.3586,43.2946,43.2946,17317.0
2021-06-29 14:25:00,47.34,47.38,47.33,47.34,19737.0,43.2946,43.3312,43.2854,43.2946,19737.0
2021-06-29 14:30:00,47.33,47.37,47.25,47.25,26493.0,43.2854,43.322,43.2123,43.2123,26493.0
2021-06-29 14:35:00,47.25,47.28,47.22,47.23,22727.0,43.2123,43.2397,43.1848,43.194,22727.0
2021-06-29 14:40:00,47.23,47.26,47.21,47.26,17405.0,43.194,43.2214,43.1757,43.2214,17405.0
2021-06-29 14:45:00,47.25,47.26,47.18,47.22,20400.0,43.2123,43.2214,43.1482,43.1848,20400.0
2021-06-29 14:50:00,47.21,47.24,47.2,47.23,6507.0,43.1757,43.2031,43.1665,43.194,6507.0
2021-06-29 14:55:00,47.24,47.28,47.21,47.28,15808.0,43.2031,43.2397,43.1757,43.2397,15808.0
2021-06-29 15:00:00,47.27,47.31,47.25,47.3,10668.0,43.2306,43.2671,43.2123,43.258,10668.0
2021-06-29 15:05:00,47.3,47.35,47.3,47.3,16925.0,43.258,43.3037,43.258,43.258,16925.0
2021-06-29 15:10:00,47.3,47.39,47.3,47.39,22660.0,43.258,43.3403,43.258,43.3403,22660.0
2021-06-29 15:15:00,47.38,47.4,47.37,47.4,22613.0,43.3312,43.3494,43.322,43.3494,22613.0
2021-06-29 15:20:00,47.39,47.39,47.33,47.36,58930.0,43.3403,43.3403,43.2854,43.3129,58930.0
2021-06-29 15:25:00,47.36,47.44,47.36,47.41,29053.0,43.3129,43.386,43.3129,43.3586,29053.0
2021-06-29 15:30:00,47.41,47.41,47.34,47.41,29227.0,43.3586,43.3586,43.2946,43.3586,29227.0
2021-06-29 15:35:00,47.41,47.41,47.36,47.41,33798.0,43.3586,43.3586,43.3129,43.3586,33798.0
2021-06-29 15:40:00,47.4,47.43,47.34,47.43,40305.0,43.3494,43.3769,43.2946,43.3769,40305.0
2021-06-29 15:45:00,47.42,47.43,47.3,47.32,73705.0,43.3677,43.3769,43.258,43.2763,73705.0
2021-06-29 15:50:00,47.32,47.42,47.31,47.39,105356.0,43.2763,43.3677,43.2671,43.3403,105356.0
2021-06-29 15:55:00,47.38,47.44,47.34,47.4,169021.0,43.3312,43.386,43.2946,43.3494,169021.0
2021-06-30 09:30:00,47.19,47.41,47.19,47.33,32026.0,43.1574,43.3586,43.1574,43.2854,32026.0
2021-06-30 09:35:00,47.33,47.43,47.28,47.38,45806.0,43.2854,43.3769,43.2397,43.3312,45806.0
2021-06-30 09:40:00,47.38,47.57,47.37,47.5,17197.0,43.3312,43.5049,43.322,43.4409,17197.0
2021-06-30 09:45:00,47.51,47.55,47.35,47.44,45451.0,43.45,43.4866,43.3037,43.386,45451.0
2021-06-30 09:50:00,47.44,47.53,47.4,47.44,22045.0,43.386,43.4683,43.3494,43.386,22045.0
2021-06-30 09:55:00,47.44,47.51,47.43,47.48,19225.0,43.386,43.45,43.3769,43.4226,19225.0
2021-06-30 10:00:00,47.48,47.5,47.4,47.41,31466.0,43.4226,43.4409,43.3494,43.3586,31466.0
2021-06-30 10:05:00,47.41,47.52,47.38,47.5,27651.0,43.3586,43.4592,43.3312,43.4409,27651.0
2021-06-30 10:10:00,47.51,47.64,47.51,47.58,13805.0,43.45,43.5689,43.45,43.5141,13805.0
2021-06-30 10:15:00,47.56,47.62,47.52,47.55,11456.0,43.4958,43.5506,43.4592,43.4866,11456.0
2021-06-30 10:20:00,47.52,47.58,47.49,47.54,8197.0,43.4592,43.5141,43.4318,43.4775,8197.0
2021-06-30 10:25:00,47.54,47.58,47.49,47.54,5927.0,43.4775,43.5141,43.4318,43.4775,5927.0
2021-06-30 10:30:00,47.53,47.61,47.52,47.6,19609.0,43.4683,43.5415,43.4592,43.5324,19609.0
2021-06-30 10:35:00,47.58,47.65,47.56,47.65,35240.0,43.5141,43.5781,43.4958,43.5781,35240.0
2021-06-30 10:40:00,47.65,47.66,47.58,47.62,9781.0,43.5781,43.5872,43.5141,43.5506,9781.0
2021-06-30 10:45:00,47.61,47.7,47.59,47.7,8305.0,43.5415,43.6238,43.5232,43.6238,8305.0
2021-06-30 10:50:00,47.69,47.69,47.55,47.55,9161.0,43.6147,43.6147,43.4866,43.4866,9161.0
2021-06-30 10:55:00,47.55,47.58,47.51,47.55,12081.0,43.4866,43.5141,43.45,43.4866,12081.0
2021-06-30 11:00:00,47.55,47.57,47.5,47.53,9202.0,43.4866,43.5049,43.4409,43.4683,9202.0
2021-06-30 11:05:00,47.53,47.53,47.46,47.49,16641.0,43.4683,43.4683,43.4043,43.4318,16641.0
2021-06-30 11:10:00,47.48,47.52,47.46,47.52,7904.0,43.4226,43.4592,43.4043,43.4592,7904.0
2021-06-30 11:15:00,47.51,47.56,47.49,47.55,9280.0,43.45,43.4958,43.4318,43.4866,9280.0
2021-06-30 11:20:00,47.54,47.64,47.53,47.63,16092.0,43.4775,43.5689,43.4683,43.5598,16092.0
2021-06-30 11:25:00,47.63,47.63,47.57,47.59,13080.0,43.5598,43.5598,43.5049,43.5232,13080.0
2021-06-30 11:30:00,47.59,47.6,47.55,47.57,8042.0,43.5232,43.5324,43.4866,43.5049,8042.0
2021-06-30 11:35:00,47.58,47.64,47.57,47.62,12399.0,43.5141,43.5689,43.5049,43.5506,12399.0
2021-06-30 11:40:00,47.63,47.65,47.59,47.65,20248.0,43.5598,43.5781,43.5232,43.5781,20248.0
2021-06-30 11:45:00,47.65,47.65,47.54,47.54,15517.0,43.5781,43.5781,43.4775,43.4775,15517.0
2021-06-30 11:50:00,47.54,47.57,47.54,47.54,6789.0,43.4775,43.5049,43.4775,43.4775,6789.0
2021-06-30 11:55:00,47.55,47.58,47.54,47.54,7407.0,43.4866,43.5141,43.4775,43.4775,7407.0
2021-06-30 12:00:00,47.56,47.63,47.55,47.62,7135.0,43.4958,43.5598,43.4866,43.5506,7135.0
2021-06-30 12:05:00,47.61,47.62,47.58,47.59,9548.0,43.5415,43.5506,43.5141,43.5232,9548.0
2021-06-30 12:10:00,47.59,47.62,47.59,47.61,6595.0,43.5232,43.5506,43.5232,43.5415,6595.0
2021-06-30 12:15:00,47.6,47.6,47.55,47.56,6015.0,43.5324,43.5324,43.4866,43.4958,6015.0
2021-06-30 12:20:00,47.55,47.61,47.54,47.61,13168.0,43.4866,43.5415,43.4775,43.5415,13168.0
2021-06-30 12:25:00,47.62,47.67,47.6,47.65,14298.0,43.5506,43.5964,43.5324,43.5781,14298.0
2021-06-30 12:30:00,47.66,47.71,47.66,47.68,19756.0,43.5872,43.633,43.5872,43.6055,19756.0
2021-06-30 12:35:00,47.69,47.74,47.68,47.7,12709.0,43.6147,43.6604,43.6055,43.6238,12709.0
2021-06-30 12:40:00,47.7,47.7,47.66,47.69,8353.0,43.6238,43.6238,43.5872,43.6147,8353.0
2021-06-30 12:45:00,47.7,47.73,47.69,47.71,9288.0,43.6238,43.6512,43.6147,43.633,9288.0
2021-06-30 12:50:00,47.71,47.71,47.64,47.65,9663.0,43.633,43.633,43.5689,43.5781,9663.0
2021-06-30 12:55:00,47.66,47.66,47.59,47.59,7956.0,43.5872,43.5872,43.5232,43.5232,7956.0
2021-06-30 13:00:00,47.6,47.61,47.56,47.57,8798.0,43.5324,43.5415,43.4958,43.5049,8798.0
2021-06-30 13:05:00,47.57,47.58,47.54,47.57,8018.0,43.5049,43.5141,43.4775,43.5049,8018.0
2021-06-30 13:10:00,47.55,47.55,47.48,47.48,25513.0,43.4866,43.4866,43.4226,43.4226,25513.0
2021-06-30 13:15:00,47.48,47.49,47.45,47.46,5846.0,43.4226,43.4318,43.3952,43.4043,5846.0
2021-06-30 13:20:00,47.46,47.49,47.44,47.47,9665.0,43.4043,43.4318,43.386,43.4135,9665.0
2021-06-30 13:25:00,47.47,47.49,47.44,47.47,10627.0,43.4135,43.4318,43.386,43.4135,10627.0
2021-06-30 13:30:00,47.46,47.48,47.44,47.46,9371.0,43.4043,43.4226,43.386,43.4043,9371.0
2021-06-30 13:35:00,47.46,47.46,47.36,47.39,25029.0,43.4043,43.4043,43.3129,43.3403,25029.0
2021-06-30 13:40:00,47.39,47.39,47.32,47.37,10461.0,43.3403,43.3403,43.2763,43.322,10461.0
2021-06-30 13:45:00,47.38,47.42,47.37,47.42,10012.0,43.3312,43.3677,43.322,43.3677,10012.0
2021-06-30 13:50:00,47.41,47.45,47.4,47.43,15058.0,43.3586,43.3952,43.3494,43.3769,15058.0
2021-06-30 13:55:00,47.42,47.42,47.37,47.41,14724.0,43.3677,43.3677,43.322,43.3586,14724.0
2021-06-30 14:00:00,47.43,47.44,47.39,47.43,13821.0,43.3769,43.386,43.3403,43.3769,13821.0
2021-06-30 14:05:00,47.44,47.45,47.42,47.43,12873.0,43.386,43.3952,43.3677,43.3769,12873.0
2021-06-30 14:10:00,47.44,47.45,47.41,47.44,21219.0,43.386,43.3952,43.3586,43.386,21219.0
2021-06-30 14:15:00,47.44,47.49,47.42,47.49,9848.0,43.386,43.4318,43.3677,43.4318,9848.0
2021-06-30 14:20:00,47.49,47.53,47.48,47.51,10160.0,43.4318,43.4683,43.4226,43.45,10160.0
2021-06-30 14:25:00,47.53,47.55,47.51,47.51,11416.0,43.4683,43.4866,43.45,43.45,11416.0
2021-06-30 14:30:00,47.52,47.53,47.49,47.49,9845.0,43.4592,43.4683,43.4318,43.4318,9845.0
2021-06-30 14:35:00,47.49,47.49,47.45,47.47,13523.0,43.4318,43.4318,43.3952,43.4135,13523.0
2021-06-30 14:40:00,47.47,47.48,47.45,47.47,9210.0,43.4135,43.4226,43.3952,43.4135,9210.0
2021-06-30 14:45:00,47.48,47.51,47.46,47.5,8942.0,43.4226,43.45,43.4043,43.4409,8942.0
2021-06-30 14:50:00,47.49,47.5,47.47,47.48,9016.0,43.4318,43.4409,43.4135,43.4226,9016.0
2021-06-30 14:55:00,47.48,47.53,47.47,47.51,17990.0,43.4226,43.4683,43.4135,43.45,17990.0
2021-06-30 15:00:00,47.51,47.51,47.45,47.47,12216.0,43.45,43.45,43.3952,43.4135,12216.0
2021-06-30 15:05:00,47.46,47.46,47.41,47.43,19923.0,43.4043,43.4043,43.3586,43.3769,19923.0
2021-06-30 15:10:00,47.44,47.47,47.44,47.47,11771.0,43.386,43.4135,43.386,43.4135,11771.0
2021-06-30 15:15:00,47.46,47.47,47.44,47.45,12513.0,43.4043,43.4135,43.386,43.3952,12513.0
2021-06-30 15:20:00,47.46,47.55,47.46,47.51,23517.0,43.4043,43.4866,43.4043,43.45,23517.0
2021-06-30 15:25:00,47.51,47.52,47.48,47.48,16223.0,43.45,43.4592,43.4226,43.4226,16223.0
2021-06-30 15:30:00,47.48,47.48,47.43,47.47,22475.0,43.4226,43.4226,43.3769,43.4135,22475.0
2021-06-30 15:35:00,47.47,47.53,47.46,47.53,20579.0,43.4135,43.4683,43.4043,43.4683,20579.0
2021-06-30 15:40:00,47.54,47.54,47.47,47.48,31918.0,43.4775,43.4775,43.4135,43.4226,31918.0
2021-06-30 15:45:00,47.47,47.53,47.45,47.49,43575.0,43.4135,43.4683,43.3952,43.4318,43575.0
2021-06-30 15:50:00,47.5,47.65,47.49,47.61,101214.0,43.4409,43.5781,43.4318,43.5415,101214.0
2021-06-30 15:55:00,47.6,47.65,47.57,47.59,214293.0,43.5324,43.5781,43.5049,43.5232,214293.0
2021-07-01 09:30:00,48.03,48.14,47.88,47.94,70345.0,43.9256,44.0262,43.7884,43.8433,70345.0
2021-07-01 09:35:00,47.91,47.92,47.77,47.86,19424.0,43.8159,43.825,43.6878,43.7701,19424.0
2021-07-01 09:40:00,47.84,48.02,47.82,47.99,17202.0,43.7518,43.9165,43.7336,43.889,17202.0
2021-07-01 09:45:00,47.98,48.06,47.94,48.04,13923.0,43.8799,43.953,43.8433,43.9348,13923.0
2021-07-01 09:50:00,48.03,48.12,47.92,48.12,15073.0,43.9256,44.0079,43.825,44.0079,15073.0
2021-07-01 09:55:00,48.12,48.12,48.0,48.0,15128.0,44.0079,44.0079,43.8982,43.8982,15128.0
2021-07-01 10:00:00,48.02,48.12,47.99,48.08,25419.0,43.9165,44.0079,43.889,43.9713,25419.0
2021-07-01 10:05:00,48.07,48.29,48.05,48.26,27301.0,43.9622,44.1634,43.9439,44.136,27301.0
2021-07-01 10:10:00,48.26,48.27,48.17,48.27,13045.0,44.136,44.1451,44.0536,44.1451,13045.0
2021-07-01 10:15:00,48.27,48.43,48.27,48.41,21449.0,44.1451,44.2914,44.1451,44.2731,21449.0
2021-07-01 10:20:00,48.41,48.44,48.29,48.3,14027.0,44.2731,44.3006,44.1634,44.1725,14027.0
2021-07-01 10:25:00,48.31,48.33,48.23,48.27,20351.0,44.1817,44.2,44.1085,44.1451,20351.0
2021-07-01 10:30:00,48.27,48.27,48.16,48.17,19688.0,44.1451,44.1451,44.0445,44.0536,19688.0
2021-07-01 10:35:00,48.17,48.17,48.06,48.12,16247.0,44.0536,44.0536,43.953,44.0079,16247.0
2021-07-01 10:40:00,48.11,48.22,48.08,48.22,23398.0,43.9988,44.0994,43.9713,44.0994,23398.0
2021-07-01 10:45:00,48.22,48.27,48.21,48.27,23537.0,44.0994,44.1451,44.0902,44.1451,23537.0
2021-07-01 10:50:00,48.27,48.3,48.22,48.25,7914.0,44.1451,44.1725,44.0994,44.1268,7914.0
2021-07-01 10:55:00,48.25,48.28,48.18,48.18,7473.0,44.1268,44.1542,44.0628,44.0628,7473.0
2021-07-01 11:00:00,48.19,48.3,48.19,48.29,9777.0,44.0719,44.1725,44.0719,44.1634,9777.0
2021-07-01 11:05:00,48.3,48.42,48.3,48.37,13918.0,44.1725,44.2823,44.1725,44.2366,13918.0
2021-07-01 11:10:00,48.38,48.44,48.38,48.4,13657.0,44.2457,44.3006,44.2457,44.264,13657.0
2021-07-01 11:15:00,48.39,48.41,48.31,48.32,12954.0,44.2548,44.2731,44.1817,44.1908,12954.0
2021-07-01 11:20:00,48.3,48.38,48.28,48.37,16739.0,44.1725,44.2457,44.1542,44.2366,16739.0
2021-07-01 11:25:00,48.36,48.46,48.35,48.45,13506.0,44.2274,44.3189,44.2183,44.3097,13506.0
2021-07-01 11:30:00,48.44,48.46,48.39,48.39,7878.0,44.3006,44.3189,44.2548,44.2548,7878.0
2021-07-01 11:35:00,48.41,48.44,48.4,48.42,2663.0,44.2731,44.3006,44.264,44.2823,2663.0
2021-07-01 11:40:00,48.43,48.43,48.35,48.4,7230.0,44.2914,44.2914,44.2183,44.264,7230.0
2021-07-01 11:45:00,48.4,48.4,48.36,48.37,4180.0,44.264,44.264,44.2274,44.2366,4180.0
2021-07-01 11:50:00,48.38,48.42,48.38,48.39,6700.0,44.2457,44.2823,44.2457,44.2548,6700.0
2021-07-01 11:55:00,48.38,48.38,48.24,48.28,29556.0,44.2457,44.2457,44.1177,44.1542,29556.0
2021-07-01 12:00:00,48.28,48.31,48.25,48.3,9829.0,44.1542,44.1817,44.1268,44.1725,9829.0
2021-07-01 12:05:00,48.3,48.32,48.27,48.28,11915.0,44.1725,44.1908,44.1451,44.1542,11915.0
2021-07-01 12:10:00,48.29,48.32,48.27,48.28,6136.0,44.1634,44.1908,44.1451,44.1542,6136.0
2021-07-01 12:15:00,48.28,48.37,48.28,48.37,53080.0,44.1542,44.2366,44.1542,44.2366,53080.0
2021-07-01 12:20:00,48.37,48.4,48.31,48.32,12295.0,44.2366,44.264,44.1817,44.1908,12295.0
2021-07-01 12:25:00,48.33,48.35,48.3,48.34,6067.0,44.2,44.2183,44.1725,44.2091,6067.0
2021-07-01 12:30:00,48.34,48.4,48.34,48.4,8163.0,44.2091,44.264,44.2091,44.264,8163.0
2021-07-01 12:35:00,48.41,48.44,48.4,48.41,10713.0,44.2731,44.3006,44.264,44.2731,10713.0
2021-07-01 12:40:00,48.41,48.45,48.4,48.45,4630.0,44.2731,44.3097,44.264,44.3097,4630.0
2021-07-01 12:45:00,48.44,48.47,48.42,48.45,7485.0,44.3006,44.328,44.2823,44.3097,7485.0
2021-07-01 12:50:00,48.45,48.46,48.43,48.44,4498.0,44.3097,44.3189,44.2914,44.3006,4498.0
2021-07-01 12:55:00,48.45,48.47,48.43,48.45,20692.0,44.3097,44.328,44.2914,44.3097,20692.0
2021-07-01 13:00:00,48.45,48.48,48.43,48.47,10090.0,44.3097,44.3372,44.2914,44.328,10090.0
2021-07-01 13:05:00,48.47,48.5,48.45,48.47,13121.0,44.328,44.3554,44.3097,44.328,13121.0
2021-07-01 13:10:00,48.47,48.51,48.46,48.49,7791.0,44.328,44.3646,44.3189,44.3463,7791.0
2021-07-01 13:15:00,48.5,48.52,48.49,48.52,7046.0,44.3554,44.3737,44.3463,44.3737,7046.0
2021-07-01 13:20:00,48.52,48.56,48.5,48.51,16190.0,44.3737,44.4103,44.3554,44.3646,16190.0
2021-07-01 13:25:00,48.51,48.54,48.5,48.52,8881.0,44.3646,44.392,44.3554,44.3737,8881.0
2021-07-01 13:30:00,48.53,48.54,48.49,48.51,9849.0,44.3829,44.392,44.3463,44.3646,9849.0
2021-07-01 13:35:00,48.51,48.52,48.46,48.5,9440.0,44.3646,44.3737,44.3189,44.3554,9440.0
2021-07-01 13:40:00,48.49,48.51,48.49,48.51,9099.0,44.3463,44.3646,44.3463,44.3646,9099.0
2021-07-01 13:45:00,48.51,48.54,48.5,48.51,15539.0,44.3646,44.392,44.3554,44.3646,15539.0
2021-07-01 13:50:00,48.52,48.55,48.51,48.53,23069.0,44.3737,44.4012,44.3646,44.3829,23069.0
2021-07-01 13:55:00,48.53,48.54,48.5,48.53,11377.0,44.3829,44.392,44.3554,44.3829,11377.0
2021-07-01 14:00:00,48.53,48.54,48.47,48.47,15323.0,44.3829,44.392,44.328,44.328,15323.0
2021-07-01 14:05:00,48.45,48.45,48.35,48.35,10005.0,44.3097,44.3097,44.2183,44.2183,10005.0
2021-07-01 14:10:00,48.35,48.38,48.34,48.37,4760.0,44.2183,44.2457,44.2091,44.2366,4760.0
2021-07-01 14:15:00,48.36,48.37,48.35,48.36,5966.0,44.2274,44.2366,44.2183,44.2274,5966.0
2021-07-01 14:20:00,48.36,48.4,48.33,48.39,15371.0,44.2274,44.264,44.2,44.2548,15371.0
2021-07-01 14:25:00,48.39,48.42,48.38,48.39,27367.0,44.2548,44.2823,44.2457,44.2548,27367.0
2021-07-01 14:30:00,48.4,48.44,48.39,48.43,13175.0,44.264,44.3006,44.2548,44.2914,13175.0
2021-07-01 14:35:00,48.43,48.44,48.39,48.39,7619.0,44.2914,44.3006,44.2548,44.2548,7619.0
2021-07-01 14:40:00,48.39,48.44,48.38,48.39,4184.0,44.2548,44.3006,44.2457,44.2548,4184.0
2021-07-01 14:45:00,48.39,48.4,48.38,48.39,10005.0,44.2548,44.264,44.2457,44.2548,10005.0
2021-07-01 14:50:00,48.39,48.4,48.36,48.36,11051.0,44.2548,44.264,44.2274,44.2274,11051.0
2021-07-01 14:55:00,48.37,48.38,48.36,48.38,15550.0,44.2366,44.2457,44.2274,44.2457,15550.0
2021-07-01 15:00:00,48.38,48.39,48.34,48.36,33957.0,44.2457,44.2548,44.2091,44.2274,33957.0
2021-07-01 15:05:00,48.36,48.36,48.32,48.36,22543.0,44.2274,44.2274,44.1908,44.2274,22543.0
2021-07-01 15:10:00,48.36,48.36,48.33,48.35,37674.0,44.2274,44.2274,44.2,44.2183,37674.0
2021-07-01 15:15:00,48.34,48.36,48.31,48.32,61158.0,44.2091,44.2274,44.1817,44.1908,61158.0
2021-07-01 15:20:00,48.32,48.34,48.32,48.34,6634.0,44.1908,44.2091,44.1908,44.2091,6634.0
2021-07-01 15:25:00,48.34,48.35,48.29,48.29,37665.0,44.2091,44.2183,44.1634,44.1634,37665.0
2021-07-01 15:30:00,48.29,48.33,48.27,48.3,30081.0,44.1634,44.2,44.1451,44.1725,30081.0
2021-07-01 15:35:00,48.3,48.33,48.28,48.29,26957.0,44.1725,44.2,44.1542,44.1634,26957.0
2021-07-01 15:40:00,48.29,48.32,48.28,48.32,17630.0,44.1634,44.1908,44.1542,44.1908,17630.0
2021-07-01 15:45:00,48.32,48.34,48.3,48.32,32973.0,44.1908,44.2091,44.1725,44.1908,32973.0
2021-07-01 15:50:00,48.32,48.33,48.21,48.25,70144.0,44.1908,44.2,44.0902,44.1268,70144.0
2021-07-01 15:55:00,48.25,48.31,48.21,48.28,137326.0,44.1268,44.1817,44.0902,44.1542,137326.0
2021-07-02 09:30:00,48.33,48.39,48.06,48.14,68033.0,44.2,44.2548,43.953,44.0262,68033.0
2021-07-02 09:35:00,48.12,48.14,47.97,48.01,18344.0,44.0079,44.0262,43.8707,43.9073,18344.0
2021-07-02 09:40:00,47.99,48.08,47.97,48.04,21771.0,43.889,43.9713,43.8707,43.9348,21771.0
2021-07-02 09:45:00,48.04,48.13,48.04,48.11,16461.0,43.9348,44.0171,43.9348,43.9988,16461.0
2021-07-02 09:50:00,48.11,48.16,48.06,48.09,12095.0,43.9988,44.0445,43.953,43.9805,12095.0
2021-07-02 09:55:00,48.08,48.08,48.02,48.04,16313.0,43.9713,43.9713,43.9165,43.9348,16313.0
2021-07-02 10:00:00,48.04,48.11,47.98,48.1,10586.0,43.9348,43.9988,43.8799,43.9896,10586.0
2021-07-02 10:05:00,48.1,48.11,47.98,48.0,10265.0,43.9896,43.9988,43.8799,43.8982,10265.0
2021-07-02 10:10:00,47.99,48.02,47.94,47.96,16104.0,43.889,43.9165,43.8433,43.8616,16104.0
2021-07-02 10:15:00,47.97,48.05,47.97,48.0,6226.0,43.8707,43.9439,43.8707,43.8982,6226.0
2021-07-02 10:20:00,47.97,48.03,47.94,48.03,10190.0,43.8707,43.9256,43.8433,43.9256,10190.0
2021-07-02 10:25:00,48.03,48.09,48.03,48.09,13571.0,43.9256,43.9805,43.9256,43.9805,13571.0
2021-07-02 10:30:00,48.09,48.16,48.08,48.09,10543.0,43.9805,44.0445,43.9713,43.9805,10543.0
2021-07-02 10:35:00,48.1,48.1,48.03,48.06,8116.0,43.9896,43.9896,43.9256,43.953,8116.0
2021-07-02 10:40:00,48.07,48.09,48.06,48.09,6622.0,43.9622,43.9805,43.953,43.9805,6622.0
2021-07-02 10:45:00,48.09,48.1,48.03,48.04,13871.0,43.9805,43.9896,43.9256,43.9348,13871.0
2021-07-02 10:50:00,48.03,48.05,48.02,48.03,8692.0,43.9256,43.9439,43.9165,43.9256,8692.0
2021-07-02 10:55:00,48.03,48.03,47.98,48.03,9825.0,43.9256,43.9256,43.8799,43.9256,9825.0
2021-07-02 11:00:00,48.02,48.03,47.92,47.94,10411.0,43.9165,43.9256,43.825,43.8433,10411.0
2021-07-02 11:05:00,47.94,47.99,47.94,47.98,22125.0,43.8433,43.889,43.8433,43.8799,22125.0
2021-07-02 11:10:00,47.98,47.99,47.95,47.98,7467.0,43.8799,43.889,43.8524,43.8799,7467.0
2021-07-02 11:15:00,47.97,47.97,47.93,47.96,13767.0,43.8707,43.8707,43.8342,43.8616,13767.0
2021-07-02 11:20:00,47.96,48.04,47.96,48.04,6139.0,43.8616,43.9348,43.8616,43.9348,6139.0
2021-07-02 11:25:00,48.03,48.06,48.0,48.04,15559.0,43.9256,43.953,43.8982,43.9348,15559.0
2021-07-02 11:30:00,48.03,48.04,47.95,47.95,14064.0,43.9256,43.9348,43.8524,43.8524,14064.0
2021-07-02 11:35:00,47.95,47.96,47.87,47.88,8962.0,43.8524,43.8616,43.7793,43.7884,8962.0
2021-07-02 11:40:00,47.89,47.89,47.84,47.84,14735.0,43.7976,43.7976,43.7518,43.7518,14735.0
2021-07-02 11:45:00,47.85,47.86,47.8,47.84,15331.0,43.761,43.7701,43.7153,43.7518,15331.0
2021-07-02 11:50:00,47.84,47.89,47.82,47.86,12503.0,43.7518,43.7976,43.7336,43.7701,12503.0
2021-07-02 11:55:00,47.87,47.92,47.84,47.88,13723.0,43.7793,43.825,43.7518,43.7884,13723.0
2021-07-02 12:00:00,47.88,47.92,47.81,47.92,18612.0,43.7884,43.825,43.7244,43.825,18612.0
2021-07-02 12:05:00,47.91,47.94,47.91,47.94,2157.0,43.8159,43.8433,43.8159,43.8433,2157.0
2021-07-02 12:10:00,47.94,47.95,47.91,47.91,12569.0,43.8433,43.8524,43.8159,43.8159,12569.0
2021-07-02 12:15:00,47.91,47.94,47.91,47.94,6489.0,43.8159,43.8433,43.8159,43.8433,6489.0
2021-07-02 12:20:00,47.93,47.94,47.9,47.9,8702.0,43.8342,43.8433,43.8067,43.8067,8702.0
2021-07-02 12:25:00,47.9,47.95,47.88,47.91,29905.0,43.8067,43.8524,43.7884,43.8159,29905.0
2021-07-02 12:30:00,47.91,47.96,47.88,47.96,6909.0,43.8159,43.8616,43.7884,43.8616,6909.0
2021-07-02 12:35:00,47.98,47.98,47.94,47.97,5835.0,43.8799,43.8799,43.8433,43.8707,5835.0
2021-07-02 12:40:00,47.97,48.05,47.97,48.04,7508.0,43.8707,43.9439,43.8707,43.9348,7508.0
2021-07-02 12:45:00,48.04,48.05,48.03,48.03,9246.0,43.9348,43.9439,43.9256,43.9256,9246.0
2021-07-02 12:50:00,48.03,48.1,48.03,48.09,7580.0,43.9256,43.9896,43.9256,43.9805,7580.0
2021-07-02 12:55:00,48.09,48.1,48.07,48.07,4860.0,43.9805,43.9896,43.9622,43.9622,4860.0
2021-07-02 13:00:00,48.07,48.09,48.04,48.09,11240.0,43.9622,43.9805,43.9348,43.9805,11240.0
2021-07-02 13:05:00,48.09,48.09,48.04,48.04,19339.0,43.9805,43.9805,43.9348,43.9348,19339.0
2021-07-02 13:10:00,48.04,48.04,48.0,48.01,6048.0,43.9348,43.9348,43.8982,43.9073,6048.0
2021-07-02 13:15:00,48.01,48.04,48.01,48.01,11700.0,43.9073,43.9348,43.9073,43.9073,11700.0
2021-07-02 13:20:00,48.02,48.04,48.0,48.02,9221.0,43.9165,43.9348,43.8982,43.9165,9221.0
2021-07-02 13:25:00,48.02,48.03,48.01,48.02,7943.0,43.9165,43.9256,43.9073,43.9165,7943.0
2021-07-02 13:30:00,48.02,48.03,47.97,47.97,17472.0,43.9165,43.9256,43.8707,43.8707,17472.0
2021-07-02 13:35:00,47.97,48.02,47.97,48.02,8082.0,43.8707,43.9165,43.8707,43.9165,8082.0
2021-07-02 13:40:00,48.02,48.03,48.0,48.01,9604.0,43.9165,43.9256,43.8982,43.9073,9604.0
2021-07-02 13:45:00,48.01,48.02,48.0,48.02,4434.0,43.9073,43.9165,43.8982,43.9165,4434.0
2021-07-02 13:50:00,48.01,48.02,47.97,47.97,8776.0,43.9073,43.9165,43.8707,43.8707,8776.0
2021-07-02 13:55:00,47.98,48.01,47.98,48.0,11003.0,43.8799,43.9073,43.8799,43.8982,11003.0
2021-07-02 14:00:00,48.01,48.01,47.99,48.01,9144.0,43.9073,43.9073,43.889,43.9073,9144.0
2021-07-02 14:05:00,48.02,48.05,48.0,48.04,13330.0,43.9165,43.9439,43.8982,43.9348,13330.0
2021-07-02 14:10:00,48.04,48.08,48.04,48.08,5934.0,43.9348,43.9713,43.9348,43.9713,5934.0
2021-07-02 14:15:00,48.08,48.09,48.05,48.09,8320.0,43.9713,43.9805,43.9439,43.9805,8320.0
2021-07-02 14:20:00,48.08,48.12,48.08,48.11,7435.0,43.9713,44.0079,43.9713,43.9988,7435.0
2021-07-02 14:25:00,48.1,48.11,48.08,48.1,12264.0,43.9896,43.9988,43.9713,43.9896,12264.0
2021-07-02 14:30:00,48.09,48.11,48.09,48.11,10341.0,43.9805,43.9988,43.9805,43.9988,10341.0
2021-07-02 14:35:00,48.1,48.11,48.07,48.09,12939.0,43.9896,43.9988,43.9622,43.9805,12939.0
2021-07-02 14:40:00,48.09,48.13,48.09,48.11,11300.0,43.9805,44.0171,43.9805,43.9988,11300.0
2021-07-02 14:45:00,48.11,48.11,48.05,48.05,10729.0,43.9988,43.9988,43.9439,43.9439,10729.0
2021-07-02 14:50:00,48.06,48.09,48.06,48.07,6059.0,43.953,43.9805,43.953,43.9622,6059.0
2021-07-02 14:55:00,48.07,48.08,48.05,48.05,7536.0,43.9622,43.9713,43.9439,43.9439,7536.0
2021-07-02 15:00:00,48.05,48.09,48.05,48.07,14198.0,43.9439,43.9805,43.9439,43.9622,14198.0
2021-07-02 15:05:00,48.07,48.11,48.07,48.08,7580.0,43.9622,43.9988,43.9622,43.9713,7580.0
2021-07-02 15:10:00,48.08,48.1,48.06,48.08,21883.0,43.9713,43.9896,43.953,43.9713,21883.0
2021-07-02 15:15:00,48.09,48.1,48.07,48.08,18067.0,43.9805,43.9896,43.9622,43.9713,18067.0
2021-07-02 15:20:00,48.08,48.08,48.04,48.05,15477.0,43.9713,43.9713,43.9348,43.9439,15477.0
2021-07-02 15:25:00,48.05,48.06,48.02,48.05,15524.0,43.9439,43.953,43.9165,43.9439,15524.0
2021-07-02 15:30:00,48.05,48.08,48.02,48.03,20332.0,43.9439,43.9713,43.9165,43.9256,20332.0
2021-07-02 15:35:00,48.03,48.05,47.98,48.04,32237.0,43.9256,43.9439,43.8799,43.9348,32237.0
2021-07-02 15:40:00,48.03,48.06,48.02,48.05,32832.0,43.9256,43.953,43.9165,43.9439,32832.0
2021-07-02 15:45:00,48.04,48.05,48.02,48.03,35188.0,43.9348,43.9439,43.9165,43.9256,35188.0
2021-07-02 15:50:00,48.03,48.12,48.03,48.07,80465.0,43.9256,44.0079,43.9256,43.9622,80465.0
2021-07-02 15:55:00,48.07,48.07,48.0,48.05,135593.0,43.9622,43.9622,43.8982,43.9439,135593.0
2021-07-06 09:30:00,47.52,47.69,47.3,47.3,76505.0,43.4592,43.6147,43.258,43.258,76505.0
2021-07-06 09:35:00,47.28,47.28,46.88,46.99,29143.0,43.2397,43.2397,42.8739,42.9745,29143.0
2021-07-06 09:40:00,46.95,46.96,46.88,46.91,19482.0,42.9379,42.947,42.8739,42.9013,19482.0
2021-07-06 09:45:00,46.93,47.06,46.91,47.05,19282.0,42.9196,43.0385,42.9013,43.0294,19282.0
2021-07-06 09:50:00,47.05,47.11,46.99,47.05,18794.0,43.0294,43.0842,42.9745,43.0294,18794.0
2021-07-06 09:55:00,47.03,47.08,47.02,47.05,14376.0,43.0111,43.0568,43.0019,43.0294,14376.0
2021-07-06 10:00:00,47.06,47.06,46.86,46.87,34056.0,43.0385,43.0385,42.8556,42.8647,34056.0
2021-07-06 10:05:00,46.89,46.9,46.82,46.83,33528.0,42.883,42.8922,42.819,42.8282,33528.0
2021-07-06 10:10:00,46.82,46.86,46.74,46.76,25175.0,42.819,42.8556,42.7458,42.7641,25175.0
2021-07-06 10:15:00,46.72,46.78,46.63,46.71,22984.0,42.7276,42.7824,42.6452,42.7184,22984.0
2021-07-06 10:20:00,46.71,46.71,46.54,46.58,10989.0,42.7184,42.7184,42.5629,42.5995,10989.0
2021-07-06 10:25:00,46.57,46.68,46.56,46.62,19830.0,42.5904,42.691,42.5812,42.6361,19830.0
2021-07-06 10:30:00,46.61,46.7,46.58,46.67,36836.0,42.627,42.7093,42.5995,42.6818,36836.0
2021-07-06 10:35:00,46.67,46.8,46.64,46.79,12485.0,42.6818,42.8007,42.6544,42.7916,12485.0
2021-07-06 10:40:00,46.77,46.79,46.64,46.7,11557.0,42.7733,42.7916,42.6544,42.7093,11557.0
2021-07-06 10:45:00,46.69,46.69,46.59,46.65,16804.0,42.7001,42.7001,42.6087,42.6635,16804.0
2021-07-06 10:50:00,46.64,46.64,46.54,46.55,13280.0,42.6544,42.6544,42.5629,42.5721,13280.0
2021-07-06 10:55:00,46.55,46.55,46.41,46.48,35842.0,42.5721,42.5721,42.444,42.5081,35842.0
2021-07-06 11:00:00,46.48,46.52,46.42,46.42,17480.0,42.5081,42.5446,42.4532,42.4532,17480.0
2021-07-06 11:05:00,46.41,46.51,46.39,46.47,12588.0,42.444,42.5355,42.4258,42.4989,12588.0
2021-07-06 11:10:00,46.45,46.5,46.4,46.49,15710.0,42.4806,42.5264,42.4349,42.5172,15710.0
2021-07-06 11:15:00,46.51,46.56,46.45,46.49,11190.0,42.5355,42.5812,42.4806,42.5172,11190.0
2021-07-06 11:20:00,46.49,46.49,46.4,46.42,12774.0,42.5172,42.5172,42.4349,42.4532,12774.0
2021-07-06 11:25:00,46.42,46.56,46.4,46.55,20148.0,42.4532,42.5812,42.4349,42.5721,20148.0
2021-07-06 11:30:00,46.55,46.64,46.51,46.62,13322.0,42.5721,42.6544,42.5355,42.6361,13322.0
2021-07-06 11:35:00,46.62,46.67,46.59,46.66,56028.0,42.6361,42.6818,42.6087,42.6727,56028.0
2021-07-06 11:40:00,46.65,46.74,46.65,46.73,19382.0,42.6635,42.7458,42.6635,42.7367,19382.0
2021-07-06 11:45:00,46.73,46.77,46.7,46.76,22656.0,42.7367,42.7733,42.7093,42.7641,22656.0
2021-07-06 11:50:00,46.75,46.76,46.58,46.62,46667.0,42.755,42.7641,42.5995,42.6361,46667.0
2021-07-06 11:55:00,46.62,46.65,46.6,46.65,13855.0,42.6361,42.6635,42.6178,42.6635,13855.0
2021-07-06 12:00:00,46.65,46.67,46.61,46.63,15122.0,42.6635,42.6818,42.627,42.6452,15122.0
2021-07-06 12:05:00,46.62,46.63,46.56,46.56,17371.0,42.6361,42.6452,42.5812,42.5812,17371.0
2021-07-06 12:10:00,46.57,46.68,46.57,46.62,20123.0,42.5904,42.691,42.5904,42.6361,20123.0
2021-07-06 12:15:00,46.62,46.65,46.58,46.61,16458.0,42.6361,42.6635,42.5995,42.627,16458.0
2021-07-06 12:20:00,46.62,46.62,46.46,46.48,19645.0,42.6361,42.6361,42.4898,42.5081,19645.0
2021-07-06 12:25:00,46.47,46.48,46.39,46.48,13173.0,42.4989,42.5081,42.4258,42.5081,13173.0
2021-07-06 12:30:00,46.47,46.47,46.36,46.38,15923.0,42.4989,42.4989,42.3983,42.4166,15923.0
2021-07-06 12:35:00,46.37,46.48,46.35,46.47,8628.0,42.4075,42.5081,42.3892,42.4989,8628.0
2021-07-06 12:40:00,46.47,46.47,46.37,46.37,4456.0,42.4989,42.4989,42.4075,42.4075,4456.0
2021-07-06 12:45:00,46.37,46.41,46.32,46.4,35003.0,42.4075,42.444,42.3617,42.4349,35003.0
2021-07-06 12:50:00,46.41,46.44,46.36,46.39,33820.0,42.444,42.4715,42.3983,42.4258,33820.0
2021-07-06 12:55:00,46.4,46.43,46.37,46.43,5981.0,42.4349,42.4623,42.4075,42.4623,5981.0
2021-07-06 13:00:00,46.44,46.52,46.41,46.52,9195.0,42.4715,42.5446,42.444,42.5446,9195.0
2021-07-06 13:05:00,46.52,46.57,46.5,46.52,27214.0,42.5446,42.5904,42.5264,42.5446,27214.0
2021-07-06 13:10:00,46.52,46.53,46.47,46.53,4321.0,42.5446,42.5538,42.4989,42.5538,4321.0
2021-07-06 13:15:00,46.53,46.6,46.53,46.58,12873.0,42.5538,42.6178,42.5538,42.5995,12873.0
2021-07-06 13:20:00,46.58,46.65,46.57,46.6,8291.0,42.5995,42.6635,42.5904,42.6178,8291.0
2021-07-06 13:25:00,46.59,46.59,46.54,46.58,7074.0,42.6087,42.6087,42.5629,42.5995,7074.0
2021-07-06 13:30:00,46.57,46.61,46.55,46.6,13348.0,42.5904,42.627,42.5721,42.6178,13348.0
2021-07-06 13:35:00,46.6,46.63,46.56,46.59,9477.0,42.6178,42.6452,42.5812,42.6087,9477.0
2021-07-06 13:40:00,46.57,46.61,46.55,46.6,8308.0,42.5904,42.627,42.5721,42.6178,8308.0
2021-07-06 13:45:00,46.6,46.6,46.56,46.58,5792.0,42.6178,42.6178,42.5812,42.5995,5792.0
2021-07-06 13:50:00,46.58,46.62,46.58,46.6,3264.0,42.5995,42.6361,42.5995,42.6178,3264.0
2021-07-06 13:55:00,46.59,46.64,46.59,46.63,7203.0,42.6087,42.6544,42.6087,42.6452,7203.0
2021-07-06 14:00:00,46.63,46.67,46.62,46.64,6127.0,42.6452,42.6818,42.6361,42.6544,6127.0
2021-07-06 14:05:00,46.64,46.65,46.61,46.64,9141.0,42.6544,42.6635,42.627,42.6544,9141.0
2021-07-06 14:10:00,46.64,46.64,46.58,46.59,12040.0,42.6544,42.6544,42.5995,42.6087,12040.0
2021-07-06 14:15:00,46.59,46.68,46.58,46.68,11897.0,42.6087,42.691,42.5995,42.691,11897.0
2021-07-06 14:20:00,46.68,46.71,46.67,46.68,8948.0,42.691,42.7184,42.6818,42.691,8948.0
2021-07-06 14:25:00,46.69,46.72,46.66,46.72,8369.0,42.7001,42.7276,42.6727,42.7276,8369.0
2021-07-06 14:30:00,46.72,46.73,46.7,46.72,9550.0,42.7276,42.7367,42.7093,42.7276,9550.0
2021-07-06 14:35:00,46.72,46.74,46.69,46.7,5969.0,42.7276,42.7458,42.7001,42.7093,5969.0
2021-07-06 14:40:00,46.7,46.72,46.67,46.71,7947.0,42.7093,42.7276,42.6818,42.7184,7947.0
2021-07-06 14:45:00,46.7,46.72,46.68,46.7,12740.0,42.7093,42.7276,42.691,42.7093,12740.0
2021-07-06 14:50:00,46.7,46.71,46.65,46.66,10176.0,42.7093,42.7184,42.6635,42.6727,10176.0
2021-07-06 14:55:00,46.66,46.68,46.64,46.64,15431.0,42.6727,42.691,42.6544,42.6544,15431.0
2021-07-06 15:00:00,46.65,46.67,46.64,46.67,6619.0,42.6635,42.6818,42.6544,42.6818,6619.0
2021-07-06 15:05:00,46.66,46.67,46.63,46.66,12641.0,42.6727,42.6818,42.6452,42.6727,12641.0
2021-07-06 15:10:00,46.66,46.67,46.62,46.63,21324.0,42.6727,42.6818,42.6361,42.6452,21324.0
2021-07-06 15:15:00,46.63,46.64,46.57,46.59,16044.0,42.6452,42.6544,42.5904,42.6087,16044.0
2021-07-06 15:20:00,46.58,46.6,46.51,46.53,36057.0,42.5995,42.6178,42.5355,42.5538,36057.0
2021-07-06 15:25:00,46.53,46.58,46.52,46.56,30894.0,42.5538,42.5995,42.5446,42.5812,30894.0
2021-07-06 15:30:00,46.56,46.58,46.49,46.5,29221.0,42.5812,42.5995,42.5172,42.5264,29221.0
2021-07-06 15:35:00,46.51,46.6,46.5,46.55,48174.0,42.5355,42.6178,42.5264,42.5721,48174.0
2021-07-06 15:40:00,46.56,46.56,46.5,46.53,29450.0,42.5812,42.5812,42.5264,42.5538,29450.0
2021-07-06 15:45:00,46.53,46.58,46.5,46.58,55417.0,42.5538,42.5995,42.5264,42.5995,55417.0
2021-07-06 15:50:00,46.58,46.64,46.57,46.58,104579.0,42.5995,42.6544,42.5904,42.5995,104579.0
2021-07-06 15:55:00,46.58,46.65,46.57,46.61,180770.0,42.5995,42.6635,42.5904,42.627,180770.0
2021-07-07 09:30:00,46.2,46.54,46.08,46.49,49938.0,42.252,42.5629,42.1422,42.5172,49938.0
2021-07-07 09:35:00,46.5,46.54,46.35,46.47,76520.0,42.5264,42.5629,42.3892,42.4989,76520.0
2021-07-07 09:40:00,46.48,46.55,46.27,46.32,40422.0,42.5081,42.5721,42.316,42.3617,40422.0
2021-07-07 09:45:00,46.33,46.54,46.33,46.42,34852.0,42.3709,42.5629,42.3709,42.4532,34852.0
2021-07-07 09:50:00,46.41,46.45,46.3,46.31,42554.0,42.444,42.4806,42.3434,42.3526,42554.0
2021-07-07 09:55:00,46.3,46.31,46.23,46.28,23994.0,42.3434,42.3526,42.2794,42.3252,23994.0
2021-07-07 10:00:00,46.29,46.37,46.26,46.31,35832.0,42.3343,42.4075,42.3069,42.3526,35832.0
2021-07-07 10:05:00,46.31,46.45,46.31,46.36,26988.0,42.3526,42.4806,42.3526,42.3983,26988.0
2021-07-07 10:10:00,46.37,46.4,46.31,46.34,16556.0,42.4075,42.4349,42.3526,42.38,16556.0
2021-07-07 10:15:00,46.34,46.38,46.3,46.33,27699.0,42.38,42.4166,42.3434,42.3709,27699.0
2021-07-07 10:20:00,46.32,46.36,46.27,46.34,35469.0,42.3617,42.3983,42.316,42.38,35469.0
2021-07-07 10:25:00,46.33,46.36,46.16,46.18,65122.0,42.3709,42.3983,42.2154,42.2337,65122.0
2021-07-07 10:30:00,46.19,46.2,46.02,46.09,47144.0,42.2428,42.252,42.0874,42.1514,47144.0
2021-07-07 10:35:00,46.09,46.23,46.08,46.15,65023.0,42.1514,42.2794,42.1422,42.2063,65023.0
2021-07-07 10:40:00,46.14,46.2,46.03,46.17,170090.0,42.1971,42.252,42.0965,42.2246,170090.0
2021-07-07 10:45:00,46.18,46.31,46.13,46.25,21849.0,42.2337,42.3526,42.188,42.2977,21849.0
2021-07-07 10:50:00,46.25,46.27,46.19,46.22,13071.0,42.2977,42.316,42.2428,42.2703,13071.0
2021-07-07 10:55:00,46.21,46.26,46.16,46.18,12054.0,42.2611,42.3069,42.2154,42.2337,12054.0
2021-07-07 11:00:00,46.18,46.27,46.15,46.26,23057.0,42.2337,42.316,42.2063,42.3069,23057.0
2021-07-07 11:05:00,46.26,46.39,46.26,46.29,22648.0,42.3069,42.4258,42.3069,42.3343,22648.0
2021-07-07 11:10:00,46.29,46.39,46.29,46.38,18241.0,42.3343,42.4258,42.3343,42.4166,18241.0
2021-07-07 11:15:00,46.39,46.47,46.35,46.45,15284.0,42.4258,42.4989,42.3892,42.4806,15284.0
2021-07-07 11:20:00,46.47,46.54,46.46,46.5,26704.0,42.4989,42.5629,42.4898,42.5264,26704.0
2021-07-07 11:25:00,46.5,46.58,46.49,46.53,20882.0,42.5264,42.5995,42.5172,42.5538,20882.0
2021-07-07 11:30:00,46.54,46.66,46.52,46.64,27442.0,42.5629,42.6727,42.5446,42.6544,27442.0
2021-07-07 11:35:00,46.64,46.75,46.64,46.66,23893.0,42.6544,42.755,42.6544,42.6727,23893.0
2021-07-07 11:40:00,46.67,46.68,46.48,46.49,18643.0,42.6818,42.691,42.5081,42.5172,18643.0
2021-07-07 11:45:00,46.51,46.51,46.39,46.41,44214.0,42.5355,42.5355,42.4258,42.444,44214.0
2021-07-07 11:50:00,46.41,46.46,46.39,46.41,48151.0,42.444,42.4898,42.4258,42.444,48151.0
2021-07-07 11:55:00,46.42,46.43,46.29,46.43,35867.0,42.4532,42.4623,42.3343,42.4623,35867.0
2021-07-07 12:00:00,46.42,46.53,46.42,46.52,21593.0,42.4532,42.5538,42.4532,42.5446,21593.0
2021-07-07 12:05:00,46.53,46.53,46.48,46.52,15201.0,42.5538,42.5538,42.5081,42.5446,15201.0
2021-07-07 12:10:00,46.52,46.6,46.49,46.59,16474.0,42.5446,42.6178,42.5172,42.6087,16474.0
2021-07-07 12:15:00,46.59,46.6,46.54,46.6,13395.0,42.6087,42.6178,42.5629,42.6178,13395.0
2021-07-07 12:20:00,46.61,46.68,46.6,46.65,13883.0,42.627,42.691,42.6178,42.6635,13883.0
2021-07-07 12:25:00,46.65,46.66,46.57,46.58,11211.0,42.6635,42.6727,42.5904,42.5995,11211.0
2021-07-07 12:30:00,46.58,46.62,46.56,46.62,11528.0,42.5995,42.6361,42.5812,42.6361,11528.0
2021-07-07 12:35:00,46.63,46.63,46.59,46.62,15869.0,42.6452,42.6452,42.6087,42.6361,15869.0
2021-07-07 12:40:00,46.62,46.63,46.55,46.58,27760.0,42.6361,42.6452,42.5721,42.5995,27760.0
2021-07-07 12:45:00,46.58,46.6,46.54,46.59,18839.0,42.5995,42.6178,42.5629,42.6087,18839.0
2021-07-07 12:50:00,46.59,46.65,46.59,46.63,19118.0,42.6087,42.6635,42.6087,42.6452,19118.0
2021-07-07 12:55:00,46.64,46.65,46.57,46.59,6610.0,42.6544,42.6635,42.5904,42.6087,6610.0
2021-07-07 13:00:00,46.6,46.67,46.6,46.63,9630.0,42.6178,42.6818,42.6178,42.6452,9630.0
2021-07-07 13:05:00,46.63,46.7,46.63,46.7,15201.0,42.6452,42.7093,42.6452,42.7093,15201.0
2021-07-07 13:10:00,46.7,46.7,46.65,46.66,23135.0,42.7093,42.7093,42.6635,42.6727,23135.0
2021-07-07 13:15:00,46.65,46.68,46.6,46.6,18189.0,42.6635,42.691,42.6178,42.6178,18189.0
2021-07-07 13:20:00,46.61,46.69,46.57,46.66,56540.0,42.627,42.7001,42.5904,42.6727,56540.0
2021-07-07 13:25:00,46.66,46.67,46.59,46.61,40704.0,42.6727,42.6818,42.6087,42.627,40704.0
2021-07-07 13:30:00,46.6,46.64,46.58,46.59,50831.0,42.6178,42.6544,42.5995,42.6087,50831.0
2021-07-07 13:35:00,46.59,46.68,46.58,46.68,24114.0,42.6087,42.691,42.5995,42.691,24114.0
2021-07-07 13:40:00,46.69,46.71,46.67,46.7,27344.0,42.7001,42.7184,42.6818,42.7093,27344.0
2021-07-07 13:45:00,46.7,46.84,46.69,46.83,77899.0,42.7093,42.8373,42.7001,42.8282,77899.0
2021-07-07 13:50:00,46.84,46.86,46.74,46.75,47374.0,42.8373,42.8556,42.7458,42.755,47374.0
2021-07-07 13:55:00,46.76,46.77,46.7,46.7,27814.0,42.7641,42.7733,42.7093,42.7093,27814.0
2021-07-07 14:00:00,46.72,46.87,46.72,46.86,33680.0,42.7276,42.8647,42.7276,42.8556,33680.0
2021-07-07 14:05:00,46.86,46.86,46.76,46.8,14603.0,42.8556,42.8556,42.7641,42.8007,14603.0
2021-07-07 14:10:00,46.78,46.79,46.7,46.72,70333.0,42.7824,42.7916,42.7093,42.7276,70333.0
2021-07-07 14:15:00,46.72,46.87,46.69,46.86,30999.0,42.7276,42.8647,42.7001,42.8556,30999.0
2021-07-07 14:20:00,46.86,46.87,46.74,46.79,29600.0,42.8556,42.8647,42.7458,42.7916,29600.0
2021-07-07 14:25:00,46.79,46.82,46.78,46.79,27793.0,42.7916,42.819,42.7824,42.7916,27793.0
2021-07-07 14:30:00,46.78,46.81,46.71,46.76,31227.0,42.7824,42.8099,42.7184,42.7641,31227.0
2021-07-07 14:35:00,46.76,46.77,46.72,46.75,30688.0,42.7641,42.7733,42.7276,42.755,30688.0
2021-07-07 14:40:00,46.76,46.83,46.74,46.82,39469.0,42.7641,42.8282,42.7458,42.819,39469.0
2021-07-07 14:45:00,46.82,46.83,46.76,46.83,24886.0,42.819,42.8282,42.7641,42.8282,24886.0
2021-07-07 14:50:00,46.82,46.87,46.81,46.87,21368.0,42.819,42.8647,42.8099,42.8647,21368.0
2021-07-07 14:55:00,46.86,46.9,46.85,46.9,24168.0,42.8556,42.8922,42.8464,42.8922,24168.0
2021-07-07 15:00:00,46.9,46.95,46.89,46.95,34071.0,42.8922,42.9379,42.883,42.9379,34071.0
2021-07-07 15:05:00,46.95,46.96,46.9,46.91,26499.0,42.9379,42.947,42.8922,42.9013,26499.0
2021-07-07 15:10:00,46.91,47.02,46.9,46.99,28144.0,42.9013,43.0019,42.8922,42.9745,28144.0
2021-07-07 15:15:00,47.0,47.01,46.93,46.95,39149.0,42.9836,42.9928,42.9196,42.9379,39149.0
2021-07-07 15:20:00,46.95,47.05,46.95,47.04,55748.0,42.9379,43.0294,42.9379,43.0202,55748.0
2021-07-07 15:25:00,47.04,47.05,46.99,47.05,30695.0,43.0202,43.0294,42.9745,43.0294,30695.0
2021-07-07 15:30:00,47.04,47.05,46.97,47.04,108069.0,43.0202,43.0294,42.9562,43.0202,108069.0
2021-07-07 15:35:00,47.03,47.03,46.93,46.98,55008.0,43.0111,43.0111,42.9196,42.9653,55008.0
2021-07-07 15:40:00,47.0,47.02,46.9,46.96,60236.0,42.9836,43.0019,42.8922,42.947,60236.0
2021-07-07 15:45:00,46.96,46.96,46.86,46.87,54639.0,42.947,42.947,42.8556,42.8647,54639.0
2021-07-07 15:50:00,46.87,46.96,46.86,46.89,121625.0,42.8647,42.947,42.8556,42.883,121625.0
2021-07-07 15:55:00,46.89,46.9,46.77,46.81,268569.0,42.883,42.8922,42.7733,42.8099,268569.0
2021-07-08 09:30:00,45.87,46.0,45.64,45.65,113718.0,41.9502,42.0691,41.7398,41.749,113718.0
2021-07-08 09:35:00,45.65,45.65,45.35,45.43,61786.0,41.749,41.749,41.4746,41.5478,61786.0
2021-07-08 09:40:00,45.44,45.52,45.23,45.32,77093.0,41.5569,41.6301,41.3649,41.4472,77093.0
2021-07-08 09:45:00,45.33,45.5,45.18,45.5,71520.0,41.4563,41.6118,41.3192,41.6118,71520.0
2021-07-08 09:50:00,45.49,45.5,45.36,45.49,41056.0,41.6027,41.6118,41.4838,41.6027,41056.0
2021-07-08 09:55:00,45.5,45.54,45.39,45.46,41929.0,41.6118,41.6484,41.5112,41.5752,41929.0
2021-07-08 10:00:00,45.46,45.46,45.14,45.26,45896.0,41.5752,41.5752,41.2826,41.3923,45896.0
2021-07-08 10:05:00,45.27,45.4,45.2,45.28,46694.0,41.4015,41.5204,41.3375,41.4106,46694.0
2021-07-08 10:10:00,45.27,45.36,45.18,45.19,46826.0,41.4015,41.4838,41.3192,41.3283,46826.0
2021-07-08 10:15:00,45.19,45.32,45.19,45.21,69439.0,41.3283,41.4472,41.3283,41.3466,69439.0
2021-07-08 10:20:00,45.2,45.26,45.14,45.25,48390.0,41.3375,41.3923,41.2826,41.3832,48390.0
2021-07-08 10:25:00,45.28,45.38,45.11,45.38,47040.0,41.4106,41.5021,41.2551,41.5021,47040.0
2021-07-08 10:30:00,45.38,45.47,45.33,45.38,49257.0,41.5021,41.5844,41.4563,41.5021,49257.0
2021-07-08 10:35:00,45.39,45.42,45.32,45.38,68124.0,41.5112,41.5387,41.4472,41.5021,68124.0
2021-07-08 10:40:00,45.37,45.56,45.31,45.56,37167.0,41.4929,41.6667,41.4381,41.6667,37167.0
2021-07-08 10:45:00,45.56,45.56,45.29,45.3,38386.0,41.6667,41.6667,41.4198,41.4289,38386.0
2021-07-08 10:50:00,45.31,45.51,45.25,45.5,27568.0,41.4381,41.621,41.3832,41.6118,27568.0
2021-07-08 10:55:00,45.5,45.62,45.48,45.58,42883.0,41.6118,41.7216,41.5935,41.685,42883.0
2021-07-08 11:00:00,45.58,45.79,45.58,45.67,87638.0,41.685,41.877,41.685,41.7673,87638.0
2021-07-08 11:05:00,45.68,45.75,45.61,45.64,29281.0,41.7764,41.8404,41.7124,41.7398,29281.0
2021-07-08 11:10:00,45.64,45.69,45.62,45.66,28966.0,41.7398,41.7856,41.7216,41.7581,28966.0
2021-07-08 11:15:00,45.66,45.66,45.56,45.63,41671.0,41.7581,41.7581,41.6667,41.7307,41671.0
2021-07-08 11:20:00,45.63,45.78,45.63,45.69,24366.0,41.7307,41.8679,41.7307,41.7856,24366.0
2021-07-08 11:25:00,45.68,45.71,45.62,45.67,36803.0,41.7764,41.8039,41.7216,41.7673,36803.0
2021-07-08 11:30:00,45.66,45.72,45.61,45.72,24965.0,41.7581,41.813,41.7124,41.813,24965.0
2021-07-08 11:35:00,45.71,45.77,45.69,45.72,23105.0,41.8039,41.8587,41.7856,41.813,23105.0
2021-07-08 11:40:00,45.73,45.79,45.69,45.7,21417.0,41.8222,41.877,41.7856,41.7947,21417.0
2021-07-08 11:45:00,45.69,45.8,45.69,45.76,24440.0,41.7856,41.8862,41.7856,41.8496,24440.0
2021-07-08 11:50:00,45.75,45.77,45.69,45.74,26959.0,41.8404,41.8587,41.7856,41.8313,26959.0
2021-07-08 11:55:00,45.74,45.81,45.69,45.79,43735.0,41.8313,41.8953,41.7856,41.877,43735.0
2021-07-08 12:00:00,45.78,45.82,45.74,45.81,22854.0,41.8679,41.9045,41.8313,41.8953,22854.0
2021-07-08 12:05:00,45.82,45.91,45.81,45.89,21627.0,41.9045,41.9868,41.8953,41.9685,21627.0
2021-07-08 12:10:00,45.88,45.9,45.79,45.82,16181.0,41.9593,41.9776,41.877,41.9045,16181.0
2021-07-08 12:15:00,45.84,45.88,45.73,45.76,21775.0,41.9228,41.9593,41.8222,41.8496,21775.0
2021-07-08 12:20:00,45.77,45.79,45.66,45.66,17569.0,41.8587,41.877,41.7581,41.7581,17569.0
2021-07-08 12:25:00,45.66,45.8,45.66,45.73,52510.0,41.7581,41.8862,41.7581,41.8222,52510.0
2021-07-08 12:30:00,45.73,45.8,45.68,45.72,24168.0,41.8222,41.8862,41.7764,41.813,24168.0
2021-07-08 12:35:00,45.71,45.74,45.69,45.7,29423.0,41.8039,41.8313,41.7856,41.7947,29423.0
2021-07-08 12:40:00,45.69,45.69,45.64,45.66,37345.0,41.7856,41.7856,41.7398,41.7581,37345.0
2021-07-08 12:45:00,45.66,45.69,45.64,45.66,49446.0,41.7581,41.7856,41.7398,41.7581,49446.0
2021-07-08 12:50:00,45.66,45.67,45.62,45.62,17224.0,41.7581,41.7673,41.7216,41.7216,17224.0
2021-07-08 12:55:00,45.62,45.73,45.61,45.69,32764.0,41.7216,41.8222,41.7124,41.7856,32764.0
2021-07-08 13:00:00,45.69,45.7,45.47,45.47,34477.0,41.7856,41.7947,41.5844,41.5844,34477.0
2021-07-08 13:05:00,45.46,45.53,45.43,45.46,39129.0,41.5752,41.6392,41.5478,41.5752,39129.0
2021-07-08 13:10:00,45.45,45.45,45.33,45.33,21731.0,41.5661,41.5661,41.4563,41.4563,21731.0
2021-07-08 13:15:00,45.34,45.38,45.32,45.37,29704.0,41.4655,41.5021,41.4472,41.4929,29704.0
2021-07-08 13:20:00,45.37,45.37,45.23,45.23,20975.0,41.4929,41.4929,41.3649,41.3649,20975.0
2021-07-08 13:25:00,45.22,45.28,45.18,45.28,24626.0,41.3557,41.4106,41.3192,41.4106,24626.0
2021-07-08 13:30:00,45.28,45.28,45.14,45.19,25805.0,41.4106,41.4106,41.2826,41.3283,25805.0
2021-07-08 13:35:00,45.2,45.23,45.17,45.23,22351.0,41.3375,41.3649,41.31,41.3649,22351.0
2021-07-08 13:40:00,45.22,45.24,45.16,45.24,30130.0,41.3557,41.374,41.3009,41.374,30130.0
2021-07-08 13:45:00,45.23,45.24,45.16,45.22,34186.0,41.3649,41.374,41.3009,41.3557,34186.0
2021-07-08 13:50:00,45.23,45.24,45.16,45.16,50427.0,41.3649,41.374,41.3009,41.3009,50427.0
2021-07-08 13:55:00,45.16,45.16,45.12,45.15,33159.0,41.3009,41.3009,41.2643,41.2917,33159.0
2021-07-08 14:00:00,45.14,45.15,45.05,45.09,33792.0,41.2826,41.2917,41.2003,41.2369,33792.0
2021-07-08 14:05:00,45.09,45.1,45.02,45.03,23907.0,41.2369,41.246,41.1728,41.182,23907.0
2021-07-08 14:10:00,45.02,45.03,44.96,44.97,58499.0,41.1728,41.182,41.118,41.1271,58499.0
2021-07-08 14:15:00,44.97,45.04,44.87,44.89,59918.0,41.1271,41.1911,41.0357,41.0539,59918.0
2021-07-08 14:20:00,44.89,44.92,44.84,44.86,36852.0,41.0539,41.0814,41.0082,41.0265,36852.0
2021-07-08 14:25:00,44.86,44.9,44.8,44.8,45261.0,41.0265,41.0631,40.9716,40.9716,45261.0
2021-07-08 14:30:00,44.8,44.86,44.77,44.8,43341.0,40.9716,41.0265,40.9442,40.9716,43341.0
2021-07-08 14:35:00,44.79,44.83,44.76,44.83,32233.0,40.9625,40.9991,40.9351,40.9991,32233.0
2021-07-08 14:40:00,44.83,44.83,44.74,44.75,31203.0,40.9991,40.9991,40.9168,40.9259,31203.0
2021-07-08 14:45:00,44.76,44.76,44.68,44.73,95511.0,40.9351,40.9351,40.8619,40.9076,95511.0
2021-07-08 14:50:00,44.74,44.81,44.71,44.81,67957.0,40.9168,40.9808,40.8893,40.9808,67957.0
2021-07-08 14:55:00,44.8,44.86,44.76,44.77,57712.0,40.9716,41.0265,40.9351,40.9442,57712.0
2021-07-08 15:00:00,44.77,44.9,44.77,44.88,29003.0,40.9442,41.0631,40.9442,41.0448,29003.0
2021-07-08 15:05:00,44.88,44.91,44.77,44.79,108300.0,41.0448,41.0722,40.9442,40.9625,108300.0
2021-07-08 15:10:00,44.79,44.82,44.74,44.75,56515.0,40.9625,40.9899,40.9168,40.9259,56515.0
2021-07-08 15:15:00,44.75,44.76,44.7,44.75,45800.0,40.9259,40.9351,40.8802,40.9259,45800.0
2021-07-08 15:20:00,44.76,44.84,44.73,44.82,50750.0,40.9351,41.0082,40.9076,40.9899,50750.0
2021-07-08 15:25:00,44.81,44.85,44.78,44.82,26645.0,40.9808,41.0174,40.9533,40.9899,26645.0
2021-07-08 15:30:00,44.81,44.89,44.8,44.81,75004.0,40.9808,41.0539,40.9716,40.9808,75004.0
2021-07-08 15:35:00,44.8,44.84,44.7,44.71,86986.0,40.9716,41.0082,40.8802,40.8893,86986.0
2021-07-08 15:40:00,44.71,44.74,44.63,44.66,112925.0,40.8893,40.9168,40.8162,40.8436,112925.0
2021-07-08 15:45:00,44.66,44.68,44.6,44.63,109454.0,40.8436,40.8619,40.7887,40.8162,109454.0
2021-07-08 15:50:00,44.62,44.74,44.59,44.72,178633.0,40.807,40.9168,40.7796,40.8985,178633.0
2021-07-08 15:55:00,44.72,44.87,44.7,44.86,338127.0,40.8985,41.0357,40.8802,41.0265,338127.0
2021-07-09 09:30:00,45.87,46.06,45.53,45.53,156105.0,41.9502,42.124,41.6392,41.6392,156105.0
2021-07-09 09:35:00,45.56,45.79,45.54,45.65,59444.0,41.6667,41.877,41.6484,41.749,59444.0
2021-07-09 09:40:00,45.64,45.96,45.64,45.95,71497.0,41.7398,42.0325,41.7398,42.0234,71497.0
2021-07-09 09:45:00,45.93,46.06,45.78,45.84,62538.0,42.0051,42.124,41.8679,41.9228,62538.0
2021-07-09 09:50:00,45.86,46.05,45.86,46.0,223695.0,41.941,42.1148,41.941,42.0691,223695.0
2021-07-09 09:55:00,45.98,46.15,45.98,46.01,39866.0,42.0508,42.2063,42.0508,42.0782,39866.0
2021-07-09 10:00:00,46.01,46.18,46.01,46.13,34283.0,42.0782,42.2337,42.0782,42.188,34283.0
2021-07-09 10:05:00,46.13,46.23,46.1,46.15,42480.0,42.188,42.2794,42.1605,42.2063,42480.0
2021-07-09 10:10:00,46.15,46.32,46.12,46.3,40193.0,42.2063,42.3617,42.1788,42.3434,40193.0
2021-07-09 10:15:00,46.3,46.37,46.27,46.36,28271.0,42.3434,42.4075,42.316,42.3983,28271.0
2021-07-09 10:20:00,46.38,46.42,46.27,46.32,66240.0,42.4166,42.4532,42.316,42.3617,66240.0
2021-07-09 10:25:00,46.32,46.46,46.27,46.43,31705.0,42.3617,42.4898,42.316,42.4623,31705.0
2021-07-09 10:30:00,46.43,46.48,46.21,46.22,29108.0,42.4623,42.5081,42.2611,42.2703,29108.0
2021-07-09 10:35:00,46.23,46.37,46.18,46.21,106321.0,42.2794,42.4075,42.2337,42.2611,106321.0
2021-07-09 10:40:00,46.21,46.29,46.18,46.23,38501.0,42.2611,42.3343,42.2337,42.2794,38501.0
2021-07-09 10:45:00,46.22,46.24,46.12,46.15,14446.0,42.2703,42.2886,42.1788,42.2063,14446.0
2021-07-09 10:50:00,46.15,46.21,46.11,46.14,20794.0,42.2063,42.2611,42.1697,42.1971,20794.0
2021-07-09 10:55:00,46.13,46.14,45.99,46.01,18300.0,42.188,42.1971,42.0599,42.0782,18300.0
2021-07-09 11:00:00,46.02,46.14,46.02,46.14,15670.0,42.0874,42.1971,42.0874,42.1971,15670.0
2021-07-09 11:05:00,46.14,46.22,46.14,46.2,17545.0,42.1971,42.2703,42.1971,42.252,17545.0
2021-07-09 11:10:00,46.19,46.27,46.18,46.24,11739.0,42.2428,42.316,42.2337,42.2886,11739.0
2021-07-09 11:15:00,46.23,46.26,46.2,46.21,12356.0,42.2794,42.3069,42.252,42.2611,12356.0
2021-07-09 11:20:00,46.22,46.27,46.14,46.15,15917.0,42.2703,42.316,42.1971,42.2063,15917.0
2021-07-09 11:25:00,46.16,46.26,46.16,46.22,15571.0,42.2154,42.3069,42.2154,42.2703,15571.0
2021-07-09 11:30:00,46.23,46.35,46.23,46.34,21305.0,42.2794,42.3892,42.2794,42.38,21305.0
2021-07-09 11:35:00,46.33,46.46,46.33,46.43,27796.0,42.3709,42.4898,42.3709,42.4623,27796.0
2021-07-09 11:40:00,46.44,46.51,46.41,46.48,33193.0,42.4715,42.5355,42.444,42.5081,33193.0
2021-07-09 11:45:00,46.5,46.5,46.36,46.37,99440.0,42.5264,42.5264,42.3983,42.4075,99440.0
2021-07-09 11:50:00,46.36,46.58,46.36,46.57,47541.0,42.3983,42.5995,42.3983,42.5904,47541.0
2021-07-09 11:55:00,46.57,46.64,46.52,46.54,48595.0,42.5904,42.6544,42.5446,42.5629,48595.0
2021-07-09 12:00:00,46.53,46.58,46.49,46.49,17363.0,42.5538,42.5995,42.5172,42.5172,17363.0
2021-07-09 12:05:00,46.5,46.59,46.47,46.58,14259.0,42.5264,42.6087,42.4989,42.5995,14259.0
2021-07-09 12:10:00,46.58,46.59,46.51,46.51,15205.0,42.5995,42.6087,42.5355,42.5355,15205.0
2021-07-09 12:15:00,46.53,46.55,46.49,46.53,12560.0,42.5538,42.5721,42.5172,42.5538,12560.0
2021-07-09 12:20:00,46.51,46.53,46.47,46.48,9478.0,42.5355,42.5538,42.4989,42.5081,9478.0
2021-07-09 12:25:00,46.48,46.48,46.41,46.43,11568.0,42.5081,42.5081,42.444,42.4623,11568.0
2021-07-09 12:30:00,46.43,46.44,46.37,46.41,14323.0,42.4623,42.4715,42.4075,42.444,14323.0
2021-07-09 12:35:00,46.41,46.44,46.38,46.43,10048.0,42.444,42.4715,42.4166,42.4623,10048.0
2021-07-09 12:40:00,46.43,46.49,46.42,46.48,9870.0,42.4623,42.5172,42.4532,42.5081,9870.0
2021-07-09 12:45:00,46.47,46.51,46.46,46.49,12726.0,42.4989,42.5355,42.4898,42.5172,12726.0
2021-07-09 12:50:00,46.49,46.54,46.48,46.52,12629.0,42.5172,42.5629,42.5081,42.5446,12629.0
2021-07-09 12:55:00,46.53,46.55,46.51,46.53,12251.0,42.5538,42.5721,42.5355,42.5538,12251.0
2021-07-09 13:00:00,46.54,46.64,46.53,46.62,34357.0,42.5629,42.6544,42.5538,42.6361,34357.0
2021-07-09 13:05:00,46.63,46.66,46.61,46.61,29896.0,42.6452,42.6727,42.627,42.627,29896.0
2021-07-09 13:10:00,46.61,46.64,46.61,46.61,92971.0,42.627,42.6544,42.627,42.627,92971.0
2021-07-09 13:15:00,46.63,46.66,46.61,46.64,31308.0,42.6452,42.6727,42.627,42.6544,31308.0
2021-07-09 13:20:00,46.64,46.67,46.63,46.66,25968.0,42.6544,42.6818,42.6452,42.6727,25968.0
2021-07-09 13:25:00,46.67,46.79,46.67,46.78,47208.0,42.6818,42.7916,42.6818,42.7824,47208.0
2021-07-09 13:30:00,46.78,46.78,46.68,46.69,30486.0,42.7824,42.7824,42.691,42.7001,30486.0
2021-07-09 13:35:00,46.68,46.68,46.62,46.64,22223.0,42.691,42.691,42.6361,42.6544,22223.0
2021-07-09 13:40:00,46.66,46.75,46.65,46.74,62650.0,42.6727,42.755,42.6635,42.7458,62650.0
2021-07-09 13:45:00,46.74,46.74,46.67,46.72,18339.0,42.7458,42.7458,42.6818,42.7276,18339.0
2021-07-09 13:50:00,46.72,46.83,46.72,46.81,34969.0,42.7276,42.8282,42.7276,42.8099,34969.0
2021-07-09 13:55:00,46.81,46.84,46.8,46.81,37269.0,42.8099,42.8373,42.8007,42.8099,37269.0
2021-07-09 14:00:00,46.82,46.83,46.78,46.79,38595.0,42.819,42.8282,42.7824,42.7916,38595.0
2021-07-09 14:05:00,46.79,46.87,46.78,46.84,41747.0,42.7916,42.8647,42.7824,42.8373,41747.0
2021-07-09 14:10:00,46.84,46.87,46.81,46.85,53718.0,42.8373,42.8647,42.8099,42.8464,53718.0
2021-07-09 14:15:00,46.86,46.9,46.84,46.9,29612.0,42.8556,42.8922,42.8373,42.8922,29612.0
2021-07-09 14:20:00,46.9,46.97,46.89,46.91,34565.0,42.8922,42.9562,42.883,42.9013,34565.0
2021-07-09 14:25:00,46.91,46.95,46.9,46.91,36777.0,42.9013,42.9379,42.8922,42.9013,36777.0
2021-07-09 14:30:00,46.91,46.92,46.83,46.84,34219.0,42.9013,42.9105,42.8282,42.8373,34219.0
2021-07-09 14:35:00,46.84,46.96,46.84,46.95,29587.0,42.8373,42.947,42.8373,42.9379,29587.0
2021-07-09 14:40:00,46.96,46.98,46.9,46.93,26219.0,42.947,42.9653,42.8922,42.9196,26219.0
2021-07-09 14:45:00,46.93,46.95,46.89,46.93,31763.0,42.9196,42.9379,42.883,42.9196,31763.0
2021-07-09 14:50:00,46.93,46.98,46.92,46.96,27038.0,42.9196,42.9653,42.9105,42.947,27038.0
2021-07-09 14:55:00,46.95,47.02,46.95,46.99,24955.0,42.9379,43.0019,42.9379,42.9745,24955.0
2021-07-09 15:00:00,46.98,47.01,46.93,46.95,48618.0,42.9653,42.9928,42.9196,42.9379,48618.0
2021-07-09 15:05:00,46.95,47.0,46.92,46.98,28003.0,42.9379,42.9836,42.9105,42.9653,28003.0
2021-07-09 15:10:00,46.98,47.01,46.95,47.01,58387.0,42.9653,42.9928,42.9379,42.9928,58387.0
2021-07-09 15:15:00,47.01,47.08,47.0,47.05,69518.0,42.9928,43.0568,42.9836,43.0294,69518.0
2021-07-09 15:20:00,47.04,47.04,46.92,46.94,56356.0,43.0202,43.0202,42.9105,42.9288,56356.0
2021-07-09 15:25:00,46.95,47.03,46.94,47.02,48761.0,42.9379,43.0111,42.9288,43.0019,48761.0
2021-07-09 15:30:00,47.01,47.03,46.94,46.98,80541.0,42.9928,43.0111,42.9288,42.9653,80541.0
2021-07-09 15:35:00,46.99,47.04,46.97,47.01,92838.0,42.9745,43.0202,42.9562,42.9928,92838.0
2021-07-09 15:40:00,47.01,47.02,46.92,46.93,76073.0,42.9928,43.0019,42.9105,42.9196,76073.0
2021-07-09 15:45:00,46.93,46.95,46.84,46.87,79555.0,42.9196,42.9379,42.8373,42.8647,79555.0
2021-07-09 15:50:00,46.87,46.95,46.85,46.86,147066.0,42.8647,42.9379,42.8464,42.8556,147066.0
2021-07-09 15:55:00,46.86,46.9,46.8,46.88,208849.0,42.8556,42.8922,42.8007,42.8739,208849.0
2021-07-12 09:30:00,46.35,46.48,45.97,46.33,76729.0,42.3892,42.5081,42.0416,42.3709,76729.0
2021-07-12 09:35:00,46.36,46.64,46.29,46.57,22362.0,42.3983,42.6544,42.3343,42.5904,22362.0
2021-07-12 09:40:00,46.57,46.66,46.42,46.65,16921.0,42.5904,42.6727,42.4532,42.6635,16921.0
2021-07-12 09:45:00,46.63,46.78,46.59,46.77,11535.0,42.6452,42.7824,42.6087,42.7733,11535.0
2021-07-12 09:50:00,46.78,46.79,46.65,46.71,30588.0,42.7824,42.7916,42.6635,42.7184,30588.0
2021-07-12 09:55:00,46.7,46.93,46.7,46.93,41024.0,42.7093,42.9196,42.7093,42.9196,41024.0
2021-07-12 10:00:00,46.93,47.16,46.93,47.16,74316.0,42.9196,43.13,42.9196,43.13,74316.0
2021-07-12 10:05:00,47.17,47.34,47.16,47.27,53507.0,43.1391,43.2946,43.13,43.2306,53507.0
2021-07-12 10:10:00,47.26,47.31,47.11,47.15,29879.0,43.2214,43.2671,43.0842,43.1208,29879.0
2021-07-12 10:15:00,47.14,47.27,47.14,47.24,28225.0,43.1117,43.2306,43.1117,43.2031,28225.0
2021-07-12 10:20:00,47.23,47.3,47.19,47.23,15758.0,43.194,43.258,43.1574,43.194,15758.0
2021-07-12 10:25:00,47.21,47.28,47.19,47.25,23685.0,43.1757,43.2397,43.1574,43.2123,23685.0
2021-07-12 10:30:00,47.25,47.33,47.24,47.24,10688.0,43.2123,43.2854,43.2031,43.2031,10688.0
2021-07-12 10:35:00,47.23,47.26,47.13,47.26,19334.0,43.194,43.2214,43.1025,43.2214,19334.0
2021-07-12 10:40:00,47.28,47.28,47.19,47.28,10934.0,43.2397,43.2397,43.1574,43.2397,10934.0
2021-07-12 10:45:00,47.28,47.28,47.13,47.17,15139.0,43.2397,43.2397,43.1025,43.1391,15139.0
2021-07-12 10:50:00,47.18,47.19,47.05,47.16,31671.0,43.1482,43.1574,43.0294,43.13,31671.0
2021-07-12 10:55:00,47.16,47.16,47.08,47.1,28150.0,43.13,43.13,43.0568,43.0751,28150.0
2021-07-12 11:00:00,47.12,47.14,47.01,47.09,13932.0,43.0934,43.1117,42.9928,43.0659,13932.0
2021-07-12 11:05:00,47.09,47.13,47.08,47.13,6209.0,43.0659,43.1025,43.0568,43.1025,6209.0
2021-07-12 11:10:00,47.12,47.14,47.07,47.14,5723.0,43.0934,43.1117,43.0476,43.1117,5723.0
2021-07-12 11:15:00,47.15,47.2,47.12,47.18,20888.0,43.1208,43.1665,43.0934,43.1482,20888.0
2021-07-12 11:20:00,47.17,47.28,47.16,47.26,80398.0,43.1391,43.2397,43.13,43.2214,80398.0
2021-07-12 11:25:00,47.29,47.29,47.18,47.2,33930.0,43.2488,43.2488,43.1482,43.1665,33930.0
2021-07-12 11:30:00,47.2,47.23,47.17,47.23,29497.0,43.1665,43.194,43.1391,43.194,29497.0
2021-07-12 11:35:00,47.22,47.34,47.22,47.34,22684.0,43.1848,43.2946,43.1848,43.2946,22684.0
2021-07-12 11:40:00,47.34,47.35,47.29,47.34,32068.0,43.2946,43.3037,43.2488,43.2946,32068.0
2021-07-12 11:45:00,47.33,47.37,47.3,47.34,16914.0,43.2854,43.322,43.258,43.2946,16914.0
2021-07-12 11:50:00,47.34,47.37,47.3,47.36,11909.0,43.2946,43.322,43.258,43.3129,11909.0
2021-07-12 11:55:00,47.36,47.39,47.34,47.39,28379.0,43.3129,43.3403,43.2946,43.3403,28379.0
2021-07-12 12:00:00,47.39,47.44,47.38,47.41,17952.0,43.3403,43.386,43.3312,43.3586,17952.0
2021-07-12 12:05:00,47.39,47.41,47.37,47.41,19238.0,43.3403,43.3586,43.322,43.3586,19238.0
2021-07-12 12:10:00,47.41,47.51,47.41,47.51,29175.0,43.3586,43.45,43.3586,43.45,29175.0
2021-07-12 12:15:00,47.51,47.56,47.49,47.54,71442.0,43.45,43.4958,43.4318,43.4775,71442.0
2021-07-12 12:20:00,47.54,47.56,47.49,47.51,19924.0,43.4775,43.4958,43.4318,43.45,19924.0
2021-07-12 12:25:00,47.5,47.51,47.46,47.47,16444.0,43.4409,43.45,43.4043,43.4135,16444.0
2021-07-12 12:30:00,47.47,47.49,47.42,47.48,10155.0,43.4135,43.4318,43.3677,43.4226,10155.0
2021-07-12 12:35:00,47.49,47.51,47.48,47.49,14776.0,43.4318,43.45,43.4226,43.4318,14776.0
2021-07-12 12:40:00,47.5,47.55,47.5,47.51,16333.0,43.4409,43.4866,43.4409,43.45,16333.0
2021-07-12 12:45:00,47.51,47.51,47.47,47.48,9858.0,43.45,43.45,43.4135,43.4226,9858.0
2021-07-12 12:50:00,47.48,47.5,47.44,47.47,27144.0,43.4226,43.4409,43.386,43.4135,27144.0
2021-07-12 12:55:00,47.48,47.5,47.45,47.49,10964.0,43.4226,43.4409,43.3952,43.4318,10964.0
2021-07-12 13:00:00,47.49,47.55,47.48,47.55,16263.0,43.4318,43.4866,43.4226,43.4866,16263.0
2021-07-12 13:05:00,47.56,47.58,47.53,47.54,16169.0,43.4958,43.5141,43.4683,43.4775,16169.0
2021-07-12 13:10:00,47.53,47.58,47.53,47.57,11677.0,43.4683,43.5141,43.4683,43.5049,11677.0
2021-07-12 13:15:00,47.56,47.58,47.54,47.57,17692.0,43.4958,43.5141,43.4775,43.5049,17692.0
2021-07-12 13:20:00,47.58,47.72,47.57,47.7,29690.0,43.5141,43.6421,43.5049,43.6238,29690.0
2021-07-12 13:25:00,47.7,47.73,47.63,47.66,25845.0,43.6238,43.6512,43.5598,43.5872,25845.0
2021-07-12 13:30:00,47.65,47.66,47.61,47.62,8449.0,43.5781,43.5872,43.5415,43.5506,8449.0
2021-07-12 13:35:00,47.62,47.66,47.61,47.64,12331.0,43.5506,43.5872,43.5415,43.5689,12331.0
2021-07-12 13:40:00,47.65,47.65,47.59,47.61,26842.0,43.5781,43.5781,43.5232,43.5415,26842.0
2021-07-12 13:45:00,47.62,47.62,47.57,47.61,11020.0,43.5506,43.5506,43.5049,43.5415,11020.0
2021-07-12 13:50:00,47.61,47.61,47.56,47.59,14700.0,43.5415,43.5415,43.4958,43.5232,14700.0
2021-07-12 13:55:00,47.6,47.61,47.54,47.54,15539.0,43.5324,43.5415,43.4775,43.4775,15539.0
2021-07-12 14:00:00,47.53,47.56,47.51,47.52,15557.0,43.4683,43.4958,43.45,43.4592,15557.0
2021-07-12 14:05:00,47.51,47.52,47.44,47.46,16841.0,43.45,43.4592,43.386,43.4043,16841.0
2021-07-12 14:10:00,47.45,47.47,47.43,47.46,15270.0,43.3952,43.4135,43.3769,43.4043,15270.0
2021-07-12 14:15:00,47.47,47.57,47.46,47.57,22930.0,43.4135,43.5049,43.4043,43.5049,22930.0
2021-07-12 14:20:00,47.57,47.61,47.53,47.55,22629.0,43.5049,43.5415,43.4683,43.4866,22629.0
2021-07-12 14:25:00,47.55,47.59,47.54,47.59,13205.0,43.4866,43.5232,43.4775,43.5232,13205.0
2021-07-12 14:30:00,47.58,47.61,47.56,47.56,19540.0,43.5141,43.5415,43.4958,43.4958,19540.0
2021-07-12 14:35:00,47.56,47.58,47.54,47.56,19142.0,43.4958,43.5141,43.4775,43.4958,19142.0
2021-07-12 14:40:00,47.56,47.57,47.53,47.56,14142.0,43.4958,43.5049,43.4683,43.4958,14142.0
2021-07-12 14:45:00,47.55,47.57,47.53,47.54,14578.0,43.4866,43.5049,43.4683,43.4775,14578.0
2021-07-12 14:50:00,47.54,47.6,47.53,47.6,14051.0,43.4775,43.5324,43.4683,43.5324,14051.0
2021-07-12 14:55:00,47.6,47.62,47.59,47.59,13024.0,43.5324,43.5506,43.5232,43.5232,13024.0
2021-07-12 15:00:00,47.6,47.62,47.58,47.59,11068.0,43.5324,43.5506,43.5141,43.5232,11068.0
2021-07-12 15:05:00,47.59,47.6,47.53,47.54,22156.0,43.5232,43.5324,43.4683,43.4775,22156.0
2021-07-12 15:10:00,47.54,47.57,47.53,47.56,11852.0,43.4775,43.5049,43.4683,43.4958,11852.0
2021-07-12 15:15:00,47.55,47.57,47.47,47.48,39508.0,43.4866,43.5049,43.4135,43.4226,39508.0
2021-07-12 15:20:00,47.47,47.51,47.44,47.46,28357.0,43.4135,43.45,43.386,43.4043,28357.0
2021-07-12 15:25:00,47.46,47.55,47.45,47.49,35152.0,43.4043,43.4866,43.3952,43.4318,35152.0
2021-07-12 15:30:00,47.48,47.5,47.38,47.4,33028.0,43.4226,43.4409,43.3312,43.3494,33028.0
2021-07-12 15:35:00,47.4,47.44,47.38,47.41,27322.0,43.3494,43.386,43.3312,43.3586,27322.0
2021-07-12 15:40:00,47.42,47.46,47.42,47.43,35518.0,43.3677,43.4043,43.3677,43.3769,35518.0
2021-07-12 15:45:00,47.43,47.45,47.39,47.41,63253.0,43.3769,43.3952,43.3403,43.3586,63253.0
2021-07-12 15:50:00,47.42,47.47,47.38,47.45,100080.0,43.3677,43.4135,43.3312,43.3952,100080.0
2021-07-12 15:55:00,47.45,47.45,47.35,47.44,167089.0,43.3952,43.3952,43.3037,43.386,167089.0
2021-07-13 09:30:00,47.4,47.4,47.11,47.2,72453.0,43.3494,43.3494,43.0842,43.1665,72453.0
2021-07-13 09:35:00,47.17,47.43,47.06,47.43,84124.0,43.1391,43.3769,43.0385,43.3769,84124.0
2021-07-13 09:40:00,47.42,47.47,47.29,47.39,25889.0,43.3677,43.4135,43.2488,43.3403,25889.0
2021-07-13 09:45:00,47.4,47.55,47.31,47.49,59273.0,43.3494,43.4866,43.2671,43.4318,59273.0
2021-07-13 09:50:00,47.49,47.52,47.32,47.32,60729.0,43.4318,43.4592,43.2763,43.2763,60729.0
2021-07-13 09:55:00,47.32,47.33,47.18,47.2,22476.0,43.2763,43.2854,43.1482,43.1665,22476.0
2021-07-13 10:00:00,47.2,47.23,47.07,47.08,48944.0,43.1665,43.194,43.0476,43.0568,48944.0
2021-07-13 10:05:00,47.1,47.2,47.02,47.14,26336.0,43.0751,43.1665,43.0019,43.1117,26336.0
2021-07-13 10:10:00,47.15,47.31,47.15,47.21,24181.0,43.1208,43.2671,43.1208,43.1757,24181.0
2021-07-13 10:15:00,47.22,47.26,47.16,47.24,13861.0,43.1848,43.2214,43.13,43.2031,13861.0
2021-07-13 10:20:00,47.26,47.28,47.11,47.11,19859.0,43.2214,43.2397,43.0842,43.0842,19859.0
2021-07-13 10:25:00,47.11,47.11,46.99,47.02,15173.0,43.0842,43.0842,42.9745,43.0019,15173.0
2021-07-13 10:30:00,47.01,47.13,46.96,47.11,7532.0,42.9928,43.1025,42.947,43.0842,7532.0
2021-07-13 10:35:00,47.11,47.11,46.96,47.01,8624.0,43.0842,43.0842,42.947,42.9928,8624.0
2021-07-13 10:40:00,46.99,47.01,46.92,46.93,12658.0,42.9745,42.9928,42.9105,42.9196,12658.0
2021-07-13 10:45:00,46.92,46.92,46.83,46.85,23657.0,42.9105,42.9105,42.8282,42.8464,23657.0
2021-07-13 10:50:00,46.85,46.95,46.84,46.91,24589.0,42.8464,42.9379,42.8373,42.9013,24589.0
2021-07-13 10:55:00,46.9,46.96,46.86,46.88,14694.0,42.8922,42.947,42.8556,42.8739,14694.0
2021-07-13 11:00:00,46.88,46.91,46.75,46.76,25429.0,42.8739,42.9013,42.755,42.7641,25429.0
2021-07-13 11:05:00,46.76,46.83,46.72,46.81,22624.0,42.7641,42.8282,42.7276,42.8099,22624.0
2021-07-13 11:10:00,46.81,46.89,46.81,46.81,10354.0,42.8099,42.883,42.8099,42.8099,10354.0
2021-07-13 11:15:00,46.8,46.89,46.78,46.87,20180.0,42.8007,42.883,42.7824,42.8647,20180.0
2021-07-13 11:20:00,46.87,46.93,46.83,46.93,22612.0,42.8647,42.9196,42.8282,42.9196,22612.0
2021-07-13 11:25:00,46.93,46.99,46.85,46.86,24652.0,42.9196,42.9745,42.8464,42.8556,24652.0
2021-07-13 11:30:00,46.86,46.9,46.82,46.88,42116.0,42.8556,42.8922,42.819,42.8739,42116.0
2021-07-13 11:35:00,46.89,46.99,46.83,46.96,34740.0,42.883,42.9745,42.8282,42.947,34740.0
2021-07-13 11:40:00,46.94,46.94,46.87,46.91,10046.0,42.9288,42.9288,42.8647,42.9013,10046.0
2021-07-13 11:45:00,46.92,47.02,46.89,47.02,12593.0,42.9105,43.0019,42.883,43.0019,12593.0
2021-07-13 11:50:00,47.01,47.01,46.96,47.0,8278.0,42.9928,42.9928,42.947,42.9836,8278.0
2021-07-13 11:55:00,47.0,47.02,46.96,46.99,8967.0,42.9836,43.0019,42.947,42.9745,8967.0
2021-07-13 12:00:00,46.99,47.04,46.99,47.01,7082.0,42.9745,43.0202,42.9745,42.9928,7082.0
2021-07-13 12:05:00,47.01,47.04,46.98,47.03,14752.0,42.9928,43.0202,42.9653,43.0111,14752.0
2021-07-13 12:10:00,47.04,47.06,47.02,47.05,14748.0,43.0202,43.0385,43.0019,43.0294,14748.0
2021-07-13 12:15:00,47.05,47.05,46.95,46.96,9474.0,43.0294,43.0294,42.9379,42.947,9474.0
2021-07-13 12:20:00,46.97,46.99,46.92,46.92,11994.0,42.9562,42.9745,42.9105,42.9105,11994.0
2021-07-13 12:25:00,46.92,46.92,46.87,46.91,11745.0,42.9105,42.9105,42.8647,42.9013,11745.0
2021-07-13 12:30:00,46.91,46.91,46.87,46.9,7613.0,42.9013,42.9013,42.8647,42.8922,7613.0
2021-07-13 12:35:00,46.9,46.91,46.87,46.89,5141.0,42.8922,42.9013,42.8647,42.883,5141.0
2021-07-13 12:40:00,46.89,46.92,46.82,46.83,11955.0,42.883,42.9105,42.819,42.8282,11955.0
2021-07-13 12:45:00,46.82,46.82,46.72,46.72,33888.0,42.819,42.819,42.7276,42.7276,33888.0
2021-07-13 12:50:00,46.72,46.74,46.7,46.74,65183.0,42.7276,42.7458,42.7093,42.7458,65183.0
2021-07-13 12:55:00,46.77,46.78,46.72,46.76,11643.0,42.7733,42.7824,42.7276,42.7641,11643.0
2021-07-13 13:00:00,46.77,46.83,46.77,46.8,13139.0,42.7733,42.8282,42.7733,42.8007,13139.0
2021-07-13 13:05:00,46.8,46.84,46.8,46.84,12375.0,42.8007,42.8373,42.8007,42.8373,12375.0
2021-07-13 13:10:00,46.83,46.89,46.79,46.88,13521.0,42.8282,42.883,42.7916,42.8739,13521.0
2021-07-13 13:15:00,46.88,46.88,46.82,46.85,16905.0,42.8739,42.8739,42.819,42.8464,16905.0
2021-07-13 13:20:00,46.84,46.99,46.84,46.94,18795.0,42.8373,42.9745,42.8373,42.9288,18795.0
2021-07-13 13:25:00,46.94,47.03,46.91,47.01,18143.0,42.9288,43.0111,42.9013,42.9928,18143.0
2021-07-13 13:30:00,47.01,47.05,46.92,46.93,10485.0,42.9928,43.0294,42.9105,42.9196,10485.0
2021-07-13 13:35:00,46.95,47.03,46.93,47.03,11222.0,42.9379,43.0111,42.9196,43.0111,11222.0
2021-07-13 13:40:00,47.02,47.07,47.0,47.03,16969.0,43.0019,43.0476,42.9836,43.0111,16969.0
2021-07-13 13:45:00,47.03,47.09,47.03,47.06,9791.0,43.0111,43.0659,43.0111,43.0385,9791.0
2021-07-13 13:50:00,47.07,47.16,47.07,47.14,17993.0,43.0476,43.13,43.0476,43.1117,17993.0
2021-07-13 13:55:00,47.14,47.16,47.13,47.13,7602.0,43.1117,43.13,43.1025,43.1025,7602.0
2021-07-13 14:00:00,47.13,47.18,47.08,47.13,20440.0,43.1025,43.1482,43.0568,43.1025,20440.0
2021-07-13 14:05:00,47.13,47.15,47.1,47.12,10174.0,43.1025,43.1208,43.0751,43.0934,10174.0
2021-07-13 14:10:00,47.12,47.13,47.09,47.11,9649.0,43.0934,43.1025,43.0659,43.0842,9649.0
2021-07-13 14:15:00,47.11,47.14,47.07,47.13,14368.0,43.0842,43.1117,43.0476,43.1025,14368.0
2021-07-13 14:20:00,47.13,47.13,47.02,47.03,42448.0,43.1025,43.1025,43.0019,43.0111,42448.0
2021-07-13 14:25:00,47.02,47.03,46.94,46.94,14015.0,43.0019,43.0111,42.9288,42.9288,14015.0
2021-07-13 14:30:00,46.93,46.93,46.89,46.89,11749.0,42.9196,42.9196,42.883,42.883,11749.0
2021-07-13 14:35:00,46.89,46.92,46.88,46.88,8575.0,42.883,42.9105,42.8739,42.8739,8575.0
2021-07-13 14:40:00,46.89,46.89,46.84,46.86,6487.0,42.883,42.883,42.8373,42.8556,6487.0
2021-07-13 14:45:00,46.86,46.93,46.84,46.93,9127.0,42.8556,42.9196,42.8373,42.9196,9127.0
2021-07-13 14:50:00,46.92,46.94,46.88,46.88,14417.0,42.9105,42.9288,42.8739,42.8739,14417.0
2021-07-13 14:55:00,46.88,46.89,46.84,46.85,9697.0,42.8739,42.883,42.8373,42.8464,9697.0
2021-07-13 15:00:00,46.86,46.89,46.84,46.86,12128.0,42.8556,42.883,42.8373,42.8556,12128.0
2021-07-13 15:05:00,46.86,46.87,46.78,46.78,12656.0,42.8556,42.8647,42.7824,42.7824,12656.0
2021-07-13 15:10:00,46.79,46.79,46.72,46.75,15255.0,42.7916,42.7916,42.7276,42.755,15255.0
2021-07-13 15:15:00,46.74,46.84,46.73,46.82,17947.0,42.7458,42.8373,42.7367,42.819,17947.0
2021-07-13 15:20:00,46.82,46.83,46.73,46.73,15190.0,42.819,42.8282,42.7367,42.7367,15190.0
2021-07-13 15:25:00,46.74,46.79,46.71,46.77,20316.0,42.7458,42.7916,42.7184,42.7733,20316.0
2021-07-13 15:30:00,46.76,46.79,46.69,46.79,28052.0,42.7641,42.7916,42.7001,42.7916,28052.0
2021-07-13 15:35:00,46.78,46.78,46.7,46.75,32970.0,42.7824,42.7824,42.7093,42.755,32970.0
2021-07-13 15:40:00,46.73,46.8,46.73,46.79,30479.0,42.7367,42.8007,42.7367,42.7916,30479.0
2021-07-13 15:45:00,46.79,46.8,46.73,46.75,40112.0,42.7916,42.8007,42.7367,42.755,40112.0
2021-07-13 15:50:00,46.74,46.79,46.71,46.79,78281.0,42.7458,42.7916,42.7184,42.7916,78281.0
2021-07-13 15:55:00,46.79,46.79,46.68,46.74,166844.0,42.7916,42.7916,42.691,42.7458,166844.0
2021-07-14 09:30:00,46.89,47.04,46.73,46.86,42534.0,42.883,43.0202,42.7367,42.8556,42534.0
2021-07-14 09:35:00,46.95,47.26,46.95,47.25,21428.0,42.9379,43.2214,42.9379,43.2123,21428.0
2021-07-14 09:40:00,47.29,47.35,47.11,47.11,32162.0,43.2488,43.3037,43.0842,43.0842,32162.0
2021-07-14 09:45:00,47.12,47.14,46.96,47.0,24071.0,43.0934,43.1117,42.947,42.9836,24071.0
2021-07-14 09:50:00,46.97,46.98,46.75,46.78,14452.0,42.9562,42.9653,42.755,42.7824,14452.0
2021-07-14 09:55:00,46.83,46.91,46.78,46.79,19272.0,42.8282,42.9013,42.7824,42.7916,19272.0
2021-07-14 10:00:00,46.79,46.79,46.54,46.55,20155.0,42.7916,42.7916,42.5629,42.5721,20155.0
2021-07-14 10:05:00,46.55,46.63,46.54,46.6,11295.0,42.5721,42.6452,42.5629,42.6178,11295.0
2021-07-14 10:10:00,46.59,46.68,46.57,46.6,13727.0,42.6087,42.691,42.5904,42.6178,13727.0
2021-07-14 10:15:00,46.62,46.75,46.62,46.68,14445.0,42.6361,42.755,42.6361,42.691,14445.0
2021-07-14 10:20:00,46.72,46.74,46.64,46.71,14124.0,42.7276,42.7458,42.6544,42.7184,14124.0
2021-07-14 10:25:00,46.72,46.72,46.5,46.51,27806.0,42.7276,42.7276,42.5264,42.5355,27806.0
2021-07-14 10:30:00,46.51,46.51,46.44,46.49,23041.0,42.5355,42.5355,42.4715,42.5172,23041.0
2021-07-14 10:35:00,46.51,46.54,46.39,46.45,26368.0,42.5355,42.5629,42.4258,42.4806,26368.0
2021-07-14 10:40:00,46.46,46.49,46.44,46.47,6330.0,42.4898,42.5172,42.4715,42.4989,6330.0
2021-07-14 10:45:00,46.47,46.51,46.41,46.51,13337.0,42.4989,42.5355,42.444,42.5355,13337.0
2021-07-14 10:50:00,46.51,46.51,46.37,46.38,22490.0,42.5355,42.5355,42.4075,42.4166,22490.0
2021-07-14 10:55:00,46.36,46.44,46.33,46.34,18924.0,42.3983,42.4715,42.3709,42.38,18924.0
2021-07-14 11:00:00,46.34,46.35,46.24,46.28,23986.0,42.38,42.3892,42.2886,42.3252,23986.0
2021-07-14 11:05:00,46.24,46.28,46.19,46.19,10526.0,42.2886,42.3252,42.2428,42.2428,10526.0
2021-07-14 11:10:00,46.19,46.31,46.19,46.28,17632.0,42.2428,42.3526,42.2428,42.3252,17632.0
2021-07-14 11:15:00,46.28,46.32,46.23,46.29,12007.0,42.3252,42.3617,42.2794,42.3343,12007.0
2021-07-14 11:20:00,46.29,46.34,46.24,46.24,13555.0,42.3343,42.38,42.2886,42.2886,13555.0
2021-07-14 11:25:00,46.25,46.25,46.18,46.25,14012.0,42.2977,42.2977,42.2337,42.2977,14012.0
2021-07-14 11:30:00,46.26,46.35,46.19,46.19,17348.0,42.3069,42.3892,42.2428,42.2428,17348.0
2021-07-14 11:35:00,46.2,46.22,46.13,46.13,13373.0,42.252,42.2703,42.188,42.188,13373.0
2021-07-14 11:40:00,46.12,46.15,46.05,46.06,12322.0,42.1788,42.2063,42.1148,42.124,12322.0
2021-07-14 11:45:00,46.07,46.09,46.03,46.05,9570.0,42.1331,42.1514,42.0965,42.1148,9570.0
2021-07-14 11:50:00,46.06,46.13,46.02,46.13,9448.0,42.124,42.188,42.0874,42.188,9448.0
2021-07-14 11:55:00,46.12,46.16,46.11,46.15,10189.0,42.1788,42.2154,42.1697,42.2063,10189.0
2021-07-14 12:00:00,46.15,46.33,46.15,46.33,8771.0,42.2063,42.3709,42.2063,42.3709,8771.0
2021-07-14 12:05:00,46.33,46.37,46.31,46.31,10701.0,42.3709,42.4075,42.3526,42.3526,10701.0
2021-07-14 12:10:00,46.31,46.36,46.29,46.29,8858.0,42.3526,42.3983,42.3343,42.3343,8858.0
2021-07-14 12:15:00,46.28,46.33,46.26,46.29,11318.0,42.3252,42.3709,42.3069,42.3343,11318.0
2021-07-14 12:20:00,46.28,46.31,46.26,46.28,10620.0,42.3252,42.3526,42.3069,42.3252,10620.0
2021-07-14 12:25:00,46.29,46.35,46.27,46.35,7819.0,42.3343,42.3892,42.316,42.3892,7819.0
2021-07-14 12:30:00,46.36,46.4,46.3,46.39,7908.0,42.3983,42.4349,42.3434,42.4258,7908.0
2021-07-14 12:35:00,46.39,46.43,46.38,46.41,5737.0,42.4258,42.4623,42.4166,42.444,5737.0
2021-07-14 12:40:00,46.4,46.4,46.36,46.4,4174.0,42.4349,42.4349,42.3983,42.4349,4174.0
2021-07-14 12:45:00,46.4,46.41,46.35,46.41,7967.0,42.4349,42.444,42.3892,42.444,7967.0
2021-07-14 12:50:00,46.42,46.45,46.41,46.43,6008.0,42.4532,42.4806,42.444,42.4623,6008.0
2021-07-14 12:55:00,46.44,46.46,46.43,46.43,6849.0,42.4715,42.4898,42.4623,42.4623,6849.0
2021-07-14 13:00:00,46.42,46.45,46.4,46.44,8719.0,42.4532,42.4806,42.4349,42.4715,8719.0
2021-07-14 13:05:00,46.44,46.44,46.32,46.32,21961.0,42.4715,42.4715,42.3617,42.3617,21961.0
2021-07-14 13:10:00,46.31,46.4,46.29,46.37,9191.0,42.3526,42.4349,42.3343,42.4075,9191.0
2021-07-14 13:15:00,46.37,46.37,46.26,46.29,5900.0,42.4075,42.4075,42.3069,42.3343,5900.0
2021-07-14 13:20:00,46.28,46.35,46.25,46.34,7542.0,42.3252,42.3892,42.2977,42.38,7542.0
2021-07-14 13:25:00,46.33,46.38,46.32,46.37,6009.0,42.3709,42.4166,42.3617,42.4075,6009.0
2021-07-14 13:30:00,46.38,46.42,46.38,46.42,8341.0,42.4166,42.4532,42.4166,42.4532,8341.0
2021-07-14 13:35:00,46.43,46.46,46.41,46.43,4143.0,42.4623,42.4898,42.444,42.4623,4143.0
2021-07-14 13:40:00,46.45,46.46,46.43,46.44,7390.0,42.4806,42.4898,42.4623,42.4715,7390.0
2021-07-14 13:45:00,46.44,46.48,46.43,46.48,13011.0,42.4715,42.5081,42.4623,42.5081,13011.0
2021-07-14 13:50:00,46.48,46.5,46.46,46.5,14498.0,42.5081,42.5264,42.4898,42.5264,14498.0
2021-07-14 13:55:00,46.5,46.5,46.47,46.48,10171.0,42.5264,42.5264,42.4989,42.5081,10171.0
2021-07-14 14:00:00,46.48,46.5,46.45,46.46,14484.0,42.5081,42.5264,42.4806,42.4898,14484.0
2021-07-14 14:05:00,46.45,46.45,46.39,46.45,10137.0,42.4806,42.4806,42.4258,42.4806,10137.0
2021-07-14 14:10:00,46.45,46.48,46.42,46.43,21967.0,42.4806,42.5081,42.4532,42.4623,21967.0
2021-07-14 14:15:00,46.43,46.46,46.42,46.42,9832.0,42.4623,42.4898,42.4532,42.4532,9832.0
2021-07-14 14:20:00,46.42,46.45,46.41,46.41,7066.0,42.4532,42.4806,42.444,42.444,7066.0
2021-07-14 14:25:00,46.41,46.42,46.36,46.39,8897.0,42.444,42.4532,42.3983,42.4258,8897.0
2021-07-14 14:30:00,46.39,46.44,46.34,46.35,19211.0,42.4258,42.4715,42.38,42.3892,19211.0
2021-07-14 14:35:00,46.34,46.4,46.34,46.37,8937.0,42.38,42.4349,42.38,42.4075,8937.0
2021-07-14 14:40:00,46.37,46.42,46.35,46.41,9686.0,42.4075,42.4532,42.3892,42.444,9686.0
2021-07-14 14:45:00,46.41,46.44,46.38,46.44,11954.0,42.444,42.4715,42.4166,42.4715,11954.0
2021-07-14 14:50:00,46.44,46.51,46.43,46.45,12466.0,42.4715,42.5355,42.4623,42.4806,12466.0
2021-07-14 14:55:00,46.45,46.48,46.45,46.45,7696.0,42.4806,42.5081,42.4806,42.4806,7696.0
2021-07-14 15:00:00,46.46,46.52,46.45,46.51,19208.0,42.4898,42.5446,42.4806,42.5355,19208.0
2021-07-14 15:05:00,46.51,46.56,46.51,46.54,20301.0,42.5355,42.5812,42.5355,42.5629,20301.0
2021-07-14 15:10:00,46.54,46.55,46.5,46.5,15951.0,42.5629,42.5721,42.5264,42.5264,15951.0
2021-07-14 15:15:00,46.5,46.57,46.46,46.54,23918.0,42.5264,42.5904,42.4898,42.5629,23918.0
2021-07-14 15:20:00,46.54,46.54,46.5,46.51,19755.0,42.5629,42.5629,42.5264,42.5355,19755.0
2021-07-14 15:25:00,46.5,46.51,46.44,46.47,41382.0,42.5264,42.5355,42.4715,42.4989,41382.0
2021-07-14 15:30:00,46.47,46.47,46.35,46.38,84745.0,42.4989,42.4989,42.3892,42.4166,84745.0
2021-07-14 15:35:00,46.39,46.4,46.36,46.36,28790.0,42.4258,42.4349,42.3983,42.3983,28790.0
2021-07-14 15:40:00,46.36,46.37,46.3,46.34,35865.0,42.3983,42.4075,42.3434,42.38,35865.0
2021-07-14 15:45:00,46.34,46.43,46.34,46.43,39951.0,42.38,42.4623,42.38,42.4623,39951.0
2021-07-14 15:50:00,46.42,46.44,46.32,46.41,79423.0,42.4532,42.4715,42.3617,42.444,79423.0
2021-07-14 15:55:00,46.4,46.49,46.37,46.41,181326.0,42.4349,42.5172,42.4075,42.444,181326.0
2021-07-15 09:30:00,47.5,47.56,47.02,47.53,344112.0,43.4409,43.4958,43.0019,43.4683,344112.0
2021-07-15 09:35:00,47.52,48.12,47.47,48.01,471196.0,43.4592,44.0079,43.4135,43.9073,471196.0
2021-07-15 09:40:00,48.01,48.18,47.75,48.14,244933.0,43.9073,44.0628,43.6695,44.0262,244933.0
2021-07-15 09:45:00,48.14,48.2,47.6,47.62,177022.0,44.0262,44.0811,43.5324,43.5506,177022.0
2021-07-15 09:50:00,47.61,47.73,47.51,47.53,91561.0,43.5415,43.6512,43.45,43.4683,91561.0
2021-07-15 09:55:00,47.53,47.53,47.36,47.41,117690.0,43.4683,43.4683,43.3129,43.3586,117690.0
2021-07-15 10:00:00,47.4,47.71,47.32,47.67,134582.0,43.3494,43.633,43.2763,43.5964,134582.0
2021-07-15 10:05:00,47.67,47.75,47.46,47.52,121238.0,43.5964,43.6695,43.4043,43.4592,121238.0
2021-07-15 10:10:00,47.51,47.75,47.48,47.64,72119.0,43.45,43.6695,43.4226,43.5689,72119.0
2021-07-15 10:15:00,47.65,47.77,47.59,47.69,98045.0,43.5781,43.6878,43.5232,43.6147,98045.0
2021-07-15 10:20:00,47.68,47.86,47.61,47.82,102095.0,43.6055,43.7701,43.5415,43.7336,102095.0
2021-07-15 10:25:00,47.82,47.85,47.7,47.81,67320.0,43.7336,43.761,43.6238,43.7244,67320.0
2021-07-15 10:30:00,47.79,47.79,47.64,47.71,55106.0,43.7061,43.7061,43.5689,43.633,55106.0
2021-07-15 10:35:00,47.71,47.79,47.6,47.67,80219.0,43.633,43.7061,43.5324,43.5964,80219.0
2021-07-15 10:40:00,47.66,47.75,47.62,47.68,60156.0,43.5872,43.6695,43.5506,43.6055,60156.0
2021-07-15 10:45:00,47.69,47.9,47.68,47.89,48899.0,43.6147,43.8067,43.6055,43.7976,48899.0
2021-07-15 10:50:00,47.89,48.08,47.85,47.98,97555.0,43.7976,43.9713,43.761,43.8799,97555.0
2021-07-15 10:55:00,47.98,48.01,47.77,47.9,42315.0,43.8799,43.9073,43.6878,43.8067,42315.0
2021-07-15 11:00:00,47.9,47.91,47.69,47.8,101414.0,43.8067,43.8159,43.6147,43.7153,101414.0
2021-07-15 11:05:00,47.82,47.88,47.73,47.73,20075.0,43.7336,43.7884,43.6512,43.6512,20075.0
2021-07-15 11:10:00,47.73,47.79,47.67,47.77,34423.0,43.6512,43.7061,43.5964,43.6878,34423.0
2021-07-15 11:15:00,47.78,47.82,47.74,47.76,27130.0,43.697,43.7336,43.6604,43.6787,27130.0
2021-07-15 11:20:00,47.76,47.8,47.73,47.79,44558.0,43.6787,43.7153,43.6512,43.7061,44558.0
2021-07-15 11:25:00,47.8,47.82,47.73,47.8,40649.0,43.7153,43.7336,43.6512,43.7153,40649.0
2021-07-15 11:30:00,47.81,47.9,47.75,47.89,30324.0,43.7244,43.8067,43.6695,43.7976,30324.0
2021-07-15 11:35:00,47.88,48.0,47.87,47.98,44955.0,43.7884,43.8982,43.7793,43.8799,44955.0
2021-07-15 11:40:00,47.98,48.03,47.97,48.03,32307.0,43.8799,43.9256,43.8707,43.9256,32307.0
2021-07-15 11:45:00,48.03,48.1,47.99,48.1,36462.0,43.9256,43.9896,43.889,43.9896,36462.0
2021-07-15 11:50:00,48.09,48.17,48.08,48.16,60351.0,43.9805,44.0536,43.9713,44.0445,60351.0
2021-07-15 11:55:00,48.16,48.18,48.0,48.0,46017.0,44.0445,44.0628,43.8982,43.8982,46017.0
2021-07-15 12:00:00,48.02,48.1,48.01,48.03,38868.0,43.9165,43.9896,43.9073,43.9256,38868.0
2021-07-15 12:05:00,48.03,48.04,47.91,47.96,22532.0,43.9256,43.9348,43.8159,43.8616,22532.0
2021-07-15 12:10:00,47.97,48.04,47.94,48.02,22098.0,43.8707,43.9348,43.8433,43.9165,22098.0
2021-07-15 12:15:00,48.03,48.03,47.92,47.92,17475.0,43.9256,43.9256,43.825,43.825,17475.0
2021-07-15 12:20:00,47.92,47.93,47.85,47.91,21930.0,43.825,43.8342,43.761,43.8159,21930.0
2021-07-15 12:25:00,47.91,47.91,47.79,47.83,48996.0,43.8159,43.8159,43.7061,43.7427,48996.0
2021-07-15 12:30:00,47.83,47.83,47.78,47.79,19444.0,43.7427,43.7427,43.697,43.7061,19444.0
2021-07-15 12:35:00,47.79,47.8,47.72,47.8,54798.0,43.7061,43.7153,43.6421,43.7153,54798.0
2021-07-15 12:40:00,47.8,47.86,47.79,47.84,31707.0,43.7153,43.7701,43.7061,43.7518,31707.0
2021-07-15 12:45:00,47.84,47.84,47.78,47.8,24378.0,43.7518,43.7518,43.697,43.7153,24378.0
2021-07-15 12:50:00,47.8,47.85,47.79,47.81,27188.0,43.7153,43.761,43.7061,43.7244,27188.0
2021-07-15 12:55:00,47.81,47.81,47.73,47.74,46252.0,43.7244,43.7244,43.6512,43.6604,46252.0
2021-07-15 13:00:00,47.73,47.77,47.71,47.76,94606.0,43.6512,43.6878,43.633,43.6787,94606.0
2021-07-15 13:05:00,47.76,47.8,47.75,47.77,22209.0,43.6787,43.7153,43.6695,43.6878,22209.0
2021-07-15 13:10:00,47.78,47.78,47.64,47.65,68333.0,43.697,43.697,43.5689,43.5781,68333.0
2021-07-15 13:15:00,47.66,47.7,47.58,47.58,24523.0,43.5872,43.6238,43.5141,43.5141,24523.0
2021-07-15 13:20:00,47.59,47.6,47.5,47.5,23263.0,43.5232,43.5324,43.4409,43.4409,23263.0
2021-07-15 13:25:00,47.51,47.6,47.5,47.58,26885.0,43.45,43.5324,43.4409,43.5141,26885.0
2021-07-15 13:30:00,47.57,47.63,47.54,47.63,46771.0,43.5049,43.5598,43.4775,43.5598,46771.0
2021-07-15 13:35:00,47.62,47.66,47.58,47.62,48461.0,43.5506,43.5872,43.5141,43.5506,48461.0
2021-07-15 13:40:00,47.62,47.64,47.57,47.59,40847.0,43.5506,43.5689,43.5049,43.5232,40847.0
2021-07-15 13:45:00,47.58,47.63,47.54,47.63,70605.0,43.5141,43.5598,43.4775,43.5598,70605.0
2021-07-15 13:50:00,47.63,47.72,47.59,47.69,102018.0,43.5598,43.6421,43.5232,43.6147,102018.0
2021-07-15 13:55:00,47.7,47.74,47.65,47.69,104696.0,43.6238,43.6604,43.5781,43.6147,104696.0
2021-07-15 14:00:00,47.69,47.76,47.68,47.73,54367.0,43.6147,43.6787,43.6055,43.6512,54367.0
2021-07-15 14:05:00,47.73,47.78,47.71,47.74,54645.0,43.6512,43.697,43.633,43.6604,54645.0
2021-07-15 14:10:00,47.73,47.77,47.7,47.71,44098.0,43.6512,43.6878,43.6238,43.633,44098.0
2021-07-15 14:15:00,47.72,47.77,47.72,47.75,33599.0,43.6421,43.6878,43.6421,43.6695,33599.0
2021-07-15 14:20:00,47.75,47.75,47.68,47.71,25761.0,43.6695,43.6695,43.6055,43.633,25761.0
2021-07-15 14:25:00,47.72,47.74,47.66,47.69,24063.0,43.6421,43.6604,43.5872,43.6147,24063.0
2021-07-15 14:30:00,47.67,47.67,47.59,47.59,31615.0,43.5964,43.5964,43.5232,43.5232,31615.0
2021-07-15 14:35:00,47.59,47.61,47.57,47.58,15382.0,43.5232,43.5415,43.5049,43.5141,15382.0
2021-07-15 14:40:00,47.58,47.7,47.57,47.69,43663.0,43.5141,43.6238,43.5049,43.6147,43663.0
2021-07-15 14:45:00,47.7,47.81,47.64,47.8,104217.0,43.6238,43.7244,43.5689,43.7153,104217.0
2021-07-15 14:50:00,47.79,47.82,47.71,47.75,54484.0,43.7061,43.7336,43.633,43.6695,54484.0
2021-07-15 14:55:00,47.75,47.85,47.71,47.83,49671.0,43.6695,43.761,43.633,43.7427,49671.0
2021-07-15 15:00:00,47.82,47.83,47.79,47.8,31387.0,43.7336,43.7427,43.7061,43.7153,31387.0
2021-07-15 15:05:00,47.81,47.85,47.79,47.84,26685.0,43.7244,43.761,43.7061,43.7518,26685.0
2021-07-15 15:10:00,47.84,47.85,47.77,47.78,40128.0,43.7518,43.761,43.6878,43.697,40128.0
2021-07-15 15:15:00,47.79,47.84,47.76,47.84,46490.0,43.7061,43.7518,43.6787,43.7518,46490.0
2021-07-15 15:20:00,47.82,47.86,47.78,47.86,34396.0,43.7336,43.7701,43.697,43.7701,34396.0
2021-07-15 15:25:00,47.86,47.92,47.86,47.91,33213.0,43.7701,43.825,43.7701,43.8159,33213.0
2021-07-15 15:30:00,47.91,47.91,47.81,47.84,63856.0,43.8159,43.8159,43.7244,43.7518,63856.0
2021-07-15 15:35:00,47.84,47.88,47.8,47.82,45919.0,43.7518,43.7884,43.7153,43.7336,45919.0
2021-07-15 15:40:00,47.82,47.87,47.81,47.84,78761.0,43.7336,43.7793,43.7244,43.7518,78761.0
2021-07-15 15:45:00,47.84,47.94,47.84,47.91,82948.0,43.7518,43.8433,43.7518,43.8159,82948.0
2021-07-15 15:50:00,47.91,47.98,47.91,47.96,140260.0,43.8159,43.8799,43.8159,43.8616,140260.0
2021-07-15 15:55:00,47.96,48.09,47.93,48.06,525535.0,43.8616,43.9805,43.8342,43.953,525535.0
2021-07-16 09:30:00,48.2,48.25,47.6,47.64,124346.0,44.0811,44.1268,43.5324,43.5689,124346.0
2021-07-16 09:35:00,47.65,47.87,47.64,47.84,37983.0,43.5781,43.7793,43.5689,43.7518,37983.0
2021-07-16 09:40:00,47.84,47.89,47.7,47.71,58558.0,43.7518,43.7976,43.6238,43.633,58558.0
2021-07-16 09:45:00,47.72,47.88,47.68,47.74,46359.0,43.6421,43.7884,43.6055,43.6604,46359.0
2021-07-16 09:50:00,47.73,47.94,47.71,47.9,42137.0,43.6512,43.8433,43.633,43.8067,42137.0
2021-07-16 09:55:00,47.92,47.93,47.77,47.77,20269.0,43.825,43.8342,43.6878,43.6878,20269.0
2021-07-16 10:00:00,47.8,47.81,47.57,47.69,39404.0,43.7153,43.7244,43.5049,43.6147,39404.0
2021-07-16 10:05:00,47.68,47.68,47.57,47.66,24856.0,43.6055,43.6055,43.5049,43.5872,24856.0
2021-07-16 10:10:00,47.65,47.66,47.45,47.5,32621.0,43.5781,43.5872,43.3952,43.4409,32621.0
2021-07-16 10:15:00,47.48,47.48,47.37,47.45,23435.0,43.4226,43.4226,43.322,43.3952,23435.0
2021-07-16 10:20:00,47.46,47.47,47.38,47.44,32950.0,43.4043,43.4135,43.3312,43.386,32950.0
2021-07-16 10:25:00,47.45,47.49,47.36,47.48,66663.0,43.3952,43.4318,43.3129,43.4226,66663.0
2021-07-16 10:30:00,47.47,47.5,47.41,47.48,32503.0,43.4135,43.4409,43.3586,43.4226,32503.0
2021-07-16 10:35:00,47.48,47.5,47.35,47.37,34317.0,43.4226,43.4409,43.3037,43.322,34317.0
2021-07-16 10:40:00,47.36,47.38,47.31,47.32,70685.0,43.3129,43.3312,43.2671,43.2763,70685.0
2021-07-16 10:45:00,47.33,47.41,47.31,47.35,71431.0,43.2854,43.3586,43.2671,43.3037,71431.0
2021-07-16 10:50:00,47.34,47.54,47.3,47.51,50007.0,43.2946,43.4775,43.258,43.45,50007.0
2021-07-16 10:55:00,47.52,47.61,47.49,47.58,92295.0,43.4592,43.5415,43.4318,43.5141,92295.0
2021-07-16 11:00:00,47.59,47.66,47.55,47.56,22565.0,43.5232,43.5872,43.4866,43.4958,22565.0
2021-07-16 11:05:00,47.55,47.59,47.49,47.52,20081.0,43.4866,43.5232,43.4318,43.4592,20081.0
2021-07-16 11:10:00,47.52,47.6,47.51,47.58,8501.0,43.4592,43.5324,43.45,43.5141,8501.0
2021-07-16 11:15:00,47.58,47.58,47.47,47.5,12833.0,43.5141,43.5141,43.4135,43.4409,12833.0
2021-07-16 11:20:00,47.5,47.55,47.47,47.53,24535.0,43.4409,43.4866,43.4135,43.4683,24535.0
2021-07-16 11:25:00,47.52,47.58,47.5,47.55,18974.0,43.4592,43.5141,43.4409,43.4866,18974.0
2021-07-16 11:30:00,47.55,47.58,47.54,47.58,11294.0,43.4866,43.5141,43.4775,43.5141,11294.0
2021-07-16 11:35:00,47.58,47.68,47.57,47.68,39733.0,43.5141,43.6055,43.5049,43.6055,39733.0
2021-07-16 11:40:00,47.67,47.69,47.65,47.68,18152.0,43.5964,43.6147,43.5781,43.6055,18152.0
2021-07-16 11:45:00,47.68,47.68,47.57,47.58,54203.0,43.6055,43.6055,43.5049,43.5141,54203.0
2021-07-16 11:50:00,47.58,47.63,47.57,47.59,28793.0,43.5141,43.5598,43.5049,43.5232,28793.0
2021-07-16 11:55:00,47.59,47.63,47.52,47.52,82220.0,43.5232,43.5598,43.4592,43.4592,82220.0
2021-07-16 12:00:00,47.52,47.59,47.51,47.55,46680.0,43.4592,43.5232,43.45,43.4866,46680.0
2021-07-16 12:05:00,47.55,47.6,47.54,47.59,13331.0,43.4866,43.5324,43.4775,43.5232,13331.0
2021-07-16 12:10:00,47.59,47.66,47.59,47.66,17374.0,43.5232,43.5872,43.5232,43.5872,17374.0
2021-07-16 12:15:00,47.65,47.66,47.58,47.59,16902.0,43.5781,43.5872,43.5141,43.5232,16902.0
2021-07-16 12:20:00,47.6,47.63,47.52,47.53,15279.0,43.5324,43.5598,43.4592,43.4683,15279.0
2021-07-16 12:25:00,47.52,47.52,47.42,47.44,25129.0,43.4592,43.4592,43.3677,43.386,25129.0
2021-07-16 12:30:00,47.44,47.44,47.38,47.39,14795.0,43.386,43.386,43.3312,43.3403,14795.0
2021-07-16 12:35:00,47.38,47.44,47.38,47.4,14499.0,43.3312,43.386,43.3312,43.3494,14499.0
2021-07-16 12:40:00,47.4,47.43,47.38,47.41,14837.0,43.3494,43.3769,43.3312,43.3586,14837.0
2021-07-16 12:45:00,47.41,47.43,47.39,47.41,26913.0,43.3586,43.3769,43.3403,43.3586,26913.0
2021-07-16 12:50:00,47.41,47.48,47.41,47.48,15888.0,43.3586,43.4226,43.3586,43.4226,15888.0
2021-07-16 12:55:00,47.48,47.55,47.48,47.54,19048.0,43.4226,43.4866,43.4226,43.4775,19048.0
2021-07-16 13:00:00,47.54,47.56,47.5,47.55,15072.0,43.4775,43.4958,43.4409,43.4866,15072.0
2021-07-16 13:05:00,47.55,47.55,47.49,47.54,12960.0,43.4866,43.4866,43.4318,43.4775,12960.0
2021-07-16 13:10:00,47.53,47.55,47.49,47.49,33733.0,43.4683,43.4866,43.4318,43.4318,33733.0
2021-07-16 13:15:00,47.48,47.51,47.47,47.5,12989.0,43.4226,43.45,43.4135,43.4409,12989.0
2021-07-16 13:20:00,47.49,47.5,47.46,47.47,14741.0,43.4318,43.4409,43.4043,43.4135,14741.0
2021-07-16 13:25:00,47.47,47.47,47.34,47.35,13123.0,43.4135,43.4135,43.2946,43.3037,13123.0
2021-07-16 13:30:00,47.35,47.37,47.34,47.36,25590.0,43.3037,43.322,43.2946,43.3129,25590.0
2021-07-16 13:35:00,47.36,47.41,47.34,47.41,18621.0,43.3129,43.3586,43.2946,43.3586,18621.0
2021-07-16 13:40:00,47.41,47.41,47.34,47.36,13943.0,43.3586,43.3586,43.2946,43.3129,13943.0
2021-07-16 13:45:00,47.36,47.38,47.35,47.36,12877.0,43.3129,43.3312,43.3037,43.3129,12877.0
2021-07-16 13:50:00,47.36,47.39,47.35,47.38,18612.0,43.3129,43.3403,43.3037,43.3312,18612.0
2021-07-16 13:55:00,47.38,47.43,47.36,47.38,18251.0,43.3312,43.3769,43.3129,43.3312,18251.0
2021-07-16 14:00:00,47.38,47.39,47.24,47.33,50226.0,43.3312,43.3403,43.2031,43.2854,50226.0
2021-07-16 14:05:00,47.33,47.33,47.27,47.3,21701.0,43.2854,43.2854,43.2306,43.258,21701.0
2021-07-16 14:10:00,47.3,47.3,47.25,47.29,17928.0,43.258,43.258,43.2123,43.2488,17928.0
2021-07-16 14:15:00,47.3,47.31,47.27,47.29,15175.0,43.258,43.2671,43.2306,43.2488,15175.0
2021-07-16 14:20:00,47.28,47.29,47.22,47.26,21041.0,43.2397,43.2488,43.1848,43.2214,21041.0
2021-07-16 14:25:00,47.26,47.26,47.18,47.19,18965.0,43.2214,43.2214,43.1482,43.1574,18965.0
2021-07-16 14:30:00,47.19,47.23,47.17,47.19,24239.0,43.1574,43.194,43.1391,43.1574,24239.0
2021-07-16 14:35:00,47.19,47.21,47.12,47.14,27594.0,43.1574,43.1757,43.0934,43.1117,27594.0
2021-07-16 14:40:00,47.13,47.19,47.13,47.16,102827.0,43.1025,43.1574,43.1025,43.13,102827.0
2021-07-16 14:45:00,47.15,47.19,47.1,47.12,88389.0,43.1208,43.1574,43.0751,43.0934,88389.0
2021-07-16 14:50:00,47.12,47.14,47.08,47.09,17864.0,43.0934,43.1117,43.0568,43.0659,17864.0
2021-07-16 14:55:00,47.09,47.11,47.05,47.07,19030.0,43.0659,43.0842,43.0294,43.0476,19030.0
2021-07-16 15:00:00,47.06,47.07,46.94,46.94,27233.0,43.0385,43.0476,42.9288,42.9288,27233.0
2021-07-16 15:05:00,46.95,46.99,46.9,46.94,25929.0,42.9379,42.9745,42.8922,42.9288,25929.0
2021-07-16 15:10:00,46.93,46.96,46.86,46.91,26206.0,42.9196,42.947,42.8556,42.9013,26206.0
2021-07-16 15:15:00,46.91,47.0,46.87,46.99,23318.0,42.9013,42.9836,42.8647,42.9745,23318.0
2021-07-16 15:20:00,46.98,46.99,46.95,46.95,24470.0,42.9653,42.9745,42.9379,42.9379,24470.0
2021-07-16 15:25:00,46.96,46.97,46.85,46.85,27980.0,42.947,42.9562,42.8464,42.8464,27980.0
2021-07-16 15:30:00,46.85,46.85,46.72,46.79,41957.0,42.8464,42.8464,42.7276,42.7916,41957.0
2021-07-16 15:35:00,46.79,46.79,46.67,46.7,47033.0,42.7916,42.7916,42.6818,42.7093,47033.0
2021-07-16 15:40:00,46.69,46.76,46.68,46.69,63339.0,42.7001,42.7641,42.691,42.7001,63339.0
2021-07-16 15:45:00,46.7,46.73,46.64,46.66,80672.0,42.7093,42.7367,42.6544,42.6727,80672.0
2021-07-16 15:50:00,46.66,46.73,46.64,46.73,109113.0,42.6727,42.7367,42.6544,42.7367,109113.0
2021-07-16 15:55:00,46.73,46.91,46.72,46.9,397204.0,42.7367,42.9013,42.7276,42.8922,397204.0
2021-07-19 09:30:00,45.5,45.78,45.24,45.32,186703.0,41.6118,41.8679,41.374,41.4472,186703.0
2021-07-19 09:35:00,45.31,45.35,44.99,45.05,60625.0,41.4381,41.4746,41.1454,41.2003,60625.0
2021-07-19 09:40:00,45.04,45.06,44.84,44.98,65722.0,41.1911,41.2094,41.0082,41.1363,65722.0
2021-07-19 09:45:00,44.98,45.08,44.91,44.97,57413.0,41.1363,41.2277,41.0722,41.1271,57413.0
2021-07-19 09:50:00,44.96,44.97,44.76,44.82,40131.0,41.118,41.1271,40.9351,40.9899,40131.0
2021-07-19 09:55:00,44.8,45.03,44.76,44.96,49408.0,40.9716,41.182,40.9351,41.118,49408.0
2021-07-19 10:00:00,44.94,44.96,44.62,44.69,61784.0,41.0997,41.118,40.807,40.871,61784.0
2021-07-19 10:05:00,44.7,44.96,44.61,44.96,47587.0,40.8802,41.118,40.7979,41.118,47587.0
2021-07-19 10:10:00,44.96,45.02,44.89,44.92,63633.0,41.118,41.1728,41.0539,41.0814,63633.0
2021-07-19 10:15:00,44.89,44.95,44.68,44.72,84623.0,41.0539,41.1088,40.8619,40.8985,84623.0
2021-07-19 10:20:00,44.72,44.95,44.62,44.82,48984.0,40.8985,41.1088,40.807,40.9899,48984.0
2021-07-19 10:25:00,44.81,44.89,44.75,44.87,27563.0,40.9808,41.0539,40.9259,41.0357,27563.0
2021-07-19 10:30:00,44.86,45.09,44.8,45.08,24918.0,41.0265,41.2369,40.9716,41.2277,24918.0
2021-07-19 10:35:00,45.09,45.17,45.0,45.16,38216.0,41.2369,41.31,41.1545,41.3009,38216.0
2021-07-19 10:40:00,45.16,45.34,45.12,45.32,22640.0,41.3009,41.4655,41.2643,41.4472,22640.0
2021-07-19 10:45:00,45.32,45.37,45.22,45.22,40768.0,41.4472,41.4929,41.3557,41.3557,40768.0
2021-07-19 10:50:00,45.19,45.19,45.02,45.03,56745.0,41.3283,41.3283,41.1728,41.182,56745.0
2021-07-19 10:55:00,45.03,45.06,44.94,45.01,46298.0,41.182,41.2094,41.0997,41.1637,46298.0
2021-07-19 11:00:00,45.01,45.13,44.95,45.07,84915.0,41.1637,41.2734,41.1088,41.2186,84915.0
2021-07-19 11:05:00,45.07,45.08,44.91,45.03,73632.0,41.2186,41.2277,41.0722,41.182,73632.0
2021-07-19 11:10:00,45.03,45.13,45.0,45.08,71420.0,41.182,41.2734,41.1545,41.2277,71420.0
2021-07-19 11:15:00,45.08,45.2,45.07,45.17,67690.0,41.2277,41.3375,41.2186,41.31,67690.0
2021-07-19 11:20:00,45.17,45.17,44.94,45.06,55152.0,41.31,41.31,41.0997,41.2094,55152.0
2021-07-19 11:25:00,45.08,45.08,45.02,45.02,22484.0,41.2277,41.2277,41.1728,41.1728,22484.0
2021-07-19 11:30:00,45.0,45.13,44.96,45.05,37029.0,41.1545,41.2734,41.118,41.2003,37029.0
2021-07-19 11:35:00,45.06,45.11,45.04,45.1,45764.0,41.2094,41.2551,41.1911,41.246,45764.0
2021-07-19 11:40:00,45.1,45.1,45.03,45.09,38067.0,41.246,41.246,41.182,41.2369,38067.0
2021-07-19 11:45:00,45.09,45.22,45.07,45.09,27685.0,41.2369,41.3557,41.2186,41.2369,27685.0
2021-07-19 11:50:00,45.09,45.12,45.0,45.03,24479.0,41.2369,41.2643,41.1545,41.182,24479.0
2021-07-19 11:55:00,45.03,45.2,45.02,45.19,24923.0,41.182,41.3375,41.1728,41.3283,24923.0
2021-07-19 12:00:00,45.18,45.18,45.02,45.09,30812.0,41.3192,41.3192,41.1728,41.2369,30812.0
2021-07-19 12:05:00,45.08,45.15,44.99,45.01,20719.0,41.2277,41.2917,41.1454,41.1637,20719.0
2021-07-19 12:10:00,45.0,45.04,44.98,45.02,27774.0,41.1545,41.1911,41.1363,41.1728,27774.0
2021-07-19 12:15:00,45.01,45.08,44.95,44.98,21994.0,41.1637,41.2277,41.1088,41.1363,21994.0
2021-07-19 12:20:00,44.96,45.0,44.95,44.97,25121.0,41.118,41.1545,41.1088,41.1271,25121.0
2021-07-19 12:25:00,44.96,45.02,44.85,44.87,72283.0,41.118,41.1728,41.0174,41.0357,72283.0
2021-07-19 12:30:00,44.86,44.91,44.83,44.91,72225.0,41.0265,41.0722,40.9991,41.0722,72225.0
2021-07-19 12:35:00,44.92,44.93,44.81,44.81,25070.0,41.0814,41.0905,40.9808,40.9808,25070.0
2021-07-19 12:40:00,44.81,44.82,44.68,44.75,43058.0,40.9808,40.9899,40.8619,40.9259,43058.0
2021-07-19 12:45:00,44.74,44.8,44.7,44.75,43881.0,40.9168,40.9716,40.8802,40.9259,43881.0
2021-07-19 12:50:00,44.74,44.91,44.73,44.88,45434.0,40.9168,41.0722,40.9076,41.0448,45434.0
2021-07-19 12:55:00,44.86,44.87,44.77,44.87,14644.0,41.0265,41.0357,40.9442,41.0357,14644.0
2021-07-19 13:00:00,44.87,45.08,44.84,45.03,21859.0,41.0357,41.2277,41.0082,41.182,21859.0
2021-07-19 13:05:00,45.03,45.08,45.01,45.06,14883.0,41.182,41.2277,41.1637,41.2094,14883.0
2021-07-19 13:10:00,45.06,45.06,44.95,44.98,14844.0,41.2094,41.2094,41.1088,41.1363,14844.0
2021-07-19 13:15:00,44.98,45.02,44.95,44.96,27719.0,41.1363,41.1728,41.1088,41.118,27719.0
2021-07-19 13:20:00,44.96,45.01,44.9,44.97,20236.0,41.118,41.1637,41.0631,41.1271,20236.0
2021-07-19 13:25:00,44.96,44.98,44.89,44.98,38977.0,41.118,41.1363,41.0539,41.1363,38977.0
2021-07-19 13:30:00,44.97,44.97,44.81,44.83,16222.0,41.1271,41.1271,40.9808,40.9991,16222.0
2021-07-19 13:35:00,44.83,44.92,44.82,44.87,14154.0,40.9991,41.0814,40.9899,41.0357,14154.0
2021-07-19 13:40:00,44.86,44.88,44.75,44.76,33885.0,41.0265,41.0448,40.9259,40.9351,33885.0
2021-07-19 13:45:00,44.76,44.86,44.75,44.77,52931.0,40.9351,41.0265,40.9259,40.9442,52931.0
2021-07-19 13:50:00,44.77,44.83,44.72,44.83,47080.0,40.9442,40.9991,40.8985,40.9991,47080.0
2021-07-19 13:55:00,44.82,44.83,44.71,44.73,23273.0,40.9899,40.9991,40.8893,40.9076,23273.0
2021-07-19 14:00:00,44.73,44.94,44.73,44.86,21556.0,40.9076,41.0997,40.9076,41.0265,21556.0
2021-07-19 14:05:00,44.87,44.87,44.73,44.75,20017.0,41.0357,41.0357,40.9076,40.9259,20017.0
2021-07-19 14:10:00,44.74,44.85,44.73,44.77,17233.0,40.9168,41.0174,40.9076,40.9442,17233.0
2021-07-19 14:15:00,44.77,44.78,44.74,44.75,10355.0,40.9442,40.9533,40.9168,40.9259,10355.0
2021-07-19 14:20:00,44.77,44.77,44.68,44.68,18280.0,40.9442,40.9442,40.8619,40.8619,18280.0
2021-07-19 14:25:00,44.67,44.78,44.65,44.78,21277.0,40.8527,40.9533,40.8345,40.9533,21277.0
2021-07-19 14:30:00,44.77,44.78,44.62,44.7,15585.0,40.9442,40.9533,40.807,40.8802,15585.0
2021-07-19 14:35:00,44.71,44.71,44.54,44.59,15382.0,40.8893,40.8893,40.7339,40.7796,15382.0
2021-07-19 14:40:00,44.58,44.64,44.56,44.61,20609.0,40.7704,40.8253,40.7521,40.7979,20609.0
2021-07-19 14:45:00,44.62,44.67,44.58,44.65,15548.0,40.807,40.8527,40.7704,40.8345,15548.0
2021-07-19 14:50:00,44.66,44.7,44.57,44.59,9561.0,40.8436,40.8802,40.7613,40.7796,9561.0
2021-07-19 14:55:00,44.59,44.67,44.57,44.58,31186.0,40.7796,40.8527,40.7613,40.7704,31186.0
2021-07-19 15:00:00,44.57,44.65,44.54,44.64,15523.0,40.7613,40.8345,40.7339,40.8253,15523.0
2021-07-19 15:05:00,44.64,44.68,44.58,44.66,15964.0,40.8253,40.8619,40.7704,40.8436,15964.0
2021-07-19 15:10:00,44.66,44.73,44.64,44.65,25314.0,40.8436,40.9076,40.8253,40.8345,25314.0
2021-07-19 15:15:00,44.64,44.66,44.59,44.6,24700.0,40.8253,40.8436,40.7796,40.7887,24700.0
2021-07-19 15:20:00,44.61,44.7,44.59,44.63,27266.0,40.7979,40.8802,40.7796,40.8162,27266.0
2021-07-19 15:25:00,44.63,44.71,44.63,44.66,50874.0,40.8162,40.8893,40.8162,40.8436,50874.0
2021-07-19 15:30:00,44.66,44.77,44.66,44.73,55016.0,40.8436,40.9442,40.8436,40.9076,55016.0
2021-07-19 15:35:00,44.73,44.73,44.66,44.72,50813.0,40.9076,40.9076,40.8436,40.8985,50813.0
2021-07-19 15:40:00,44.71,44.75,44.68,44.71,55025.0,40.8893,40.9259,40.8619,40.8893,55025.0
2021-07-19 15:45:00,44.7,44.81,44.68,44.8,66546.0,40.8802,40.9808,40.8619,40.9716,66546.0
2021-07-19 15:50:00,44.79,44.82,44.69,44.8,101258.0,40.9625,40.9899,40.871,40.9716,101258.0
2021-07-19 15:55:00,44.8,44.95,44.79,44.93,280204.0,40.9716,41.1088,40.9625,41.0905,280204.0
2021-07-20 09:30:00,44.97,45.51,44.87,45.51,179850.0,41.1271,41.621,41.0357,41.621,179850.0
2021-07-20 09:35:00,45.52,45.68,45.39,45.58,83316.0,41.6301,41.7764,41.5112,41.685,83316.0
2021-07-20 09:40:00,45.54,45.86,45.34,45.8,58459.0,41.6484,41.941,41.4655,41.8862,58459.0
2021-07-20 09:45:00,45.82,45.85,45.68,45.78,34339.0,41.9045,41.9319,41.7764,41.8679,34339.0
2021-07-20 09:50:00,45.78,46.02,45.75,45.98,105418.0,41.8679,42.0874,41.8404,42.0508,105418.0
2021-07-20 09:55:00,45.96,46.23,45.96,46.17,42190.0,42.0325,42.2794,42.0325,42.2246,42190.0
2021-07-20 10:00:00,46.17,46.39,46.14,46.39,59757.0,42.2246,42.4258,42.1971,42.4258,59757.0
2021-07-20 10:05:00,46.4,46.54,46.33,46.46,105053.0,42.4349,42.5629,42.3709,42.4898,105053.0
2021-07-20 10:10:00,46.47,46.66,46.43,46.47,72434.0,42.4989,42.6727,42.4623,42.4989,72434.0
2021-07-20 10:15:00,46.47,46.67,46.47,46.67,25900.0,42.4989,42.6818,42.4989,42.6818,25900.0
2021-07-20 10:20:00,46.68,46.78,46.65,46.75,23027.0,42.691,42.7824,42.6635,42.755,23027.0
2021-07-20 10:25:00,46.74,46.78,46.66,46.74,55965.0,42.7458,42.7824,42.6727,42.7458,55965.0
2021-07-20 10:30:00,46.74,46.78,46.56,46.64,23388.0,42.7458,42.7824,42.5812,42.6544,23388.0
2021-07-20 10:35:00,46.64,46.75,46.64,46.73,25612.0,42.6544,42.755,42.6544,42.7367,25612.0
2021-07-20 10:40:00,46.74,46.76,46.62,46.69,18335.0,42.7458,42.7641,42.6361,42.7001,18335.0
2021-07-20 10:45:00,46.7,46.83,46.64,46.83,23869.0,42.7093,42.8282,42.6544,42.8282,23869.0
2021-07-20 10:50:00,46.84,46.9,46.8,46.9,24736.0,42.8373,42.8922,42.8007,42.8922,24736.0
2021-07-20 10:55:00,46.91,47.05,46.85,47.05,30278.0,42.9013,43.0294,42.8464,43.0294,30278.0
2021-07-20 11:00:00,47.06,47.11,47.02,47.1,21627.0,43.0385,43.0842,43.0019,43.0751,21627.0
2021-07-20 11:05:00,47.14,47.2,46.95,47.02,23916.0,43.1117,43.1665,42.9379,43.0019,23916.0
2021-07-20 11:10:00,47.02,47.12,46.97,47.01,29202.0,43.0019,43.0934,42.9562,42.9928,29202.0
2021-07-20 11:15:00,47.01,47.02,46.93,46.93,21936.0,42.9928,43.0019,42.9196,42.9196,21936.0
2021-07-20 11:20:00,46.93,47.0,46.9,47.0,35296.0,42.9196,42.9836,42.8922,42.9836,35296.0
2021-07-20 11:25:00,46.99,47.0,46.87,46.88,38624.0,42.9745,42.9836,42.8647,42.8739,38624.0
2021-07-20 11:30:00,46.87,46.93,46.84,46.93,56846.0,42.8647,42.9196,42.8373,42.9196,56846.0
2021-07-20 11:35:00,46.94,47.02,46.88,46.94,26645.0,42.9288,43.0019,42.8739,42.9288,26645.0
2021-07-20 11:40:00,46.93,47.04,46.92,47.02,20052.0,42.9196,43.0202,42.9105,43.0019,20052.0
2021-07-20 11:45:00,47.03,47.13,47.02,47.11,22695.0,43.0111,43.1025,43.0019,43.0842,22695.0
2021-07-20 11:50:00,47.11,47.13,47.08,47.12,28052.0,43.0842,43.1025,43.0568,43.0934,28052.0
2021-07-20 11:55:00,47.11,47.16,47.1,47.13,31267.0,43.0842,43.13,43.0751,43.1025,31267.0
2021-07-20 12:00:00,47.13,47.23,47.03,47.03,75986.0,43.1025,43.194,43.0111,43.0111,75986.0
2021-07-20 12:05:00,47.04,47.04,46.89,46.95,43449.0,43.0202,43.0202,42.883,42.9379,43449.0
2021-07-20 12:10:00,46.95,47.09,46.94,47.09,23779.0,42.9379,43.0659,42.9288,43.0659,23779.0
2021-07-20 12:15:00,47.08,47.19,47.08,47.18,12848.0,43.0568,43.1574,43.0568,43.1482,12848.0
2021-07-20 12:20:00,47.19,47.27,47.17,47.19,21870.0,43.1574,43.2306,43.1391,43.1574,21870.0
2021-07-20 12:25:00,47.19,47.27,47.16,47.26,21971.0,43.1574,43.2306,43.13,43.2214,21971.0
2021-07-20 12:30:00,47.26,47.36,47.24,47.36,20737.0,43.2214,43.3129,43.2031,43.3129,20737.0
2021-07-20 12:35:00,47.37,47.37,47.28,47.3,11318.0,43.322,43.322,43.2397,43.258,11318.0
2021-07-20 12:40:00,47.3,47.39,47.3,47.34,16857.0,43.258,43.3403,43.258,43.2946,16857.0
2021-07-20 12:45:00,47.33,47.5,47.33,47.5,32635.0,43.2854,43.4409,43.2854,43.4409,32635.0
2021-07-20 12:50:00,47.49,47.53,47.47,47.51,48553.0,43.4318,43.4683,43.4135,43.45,48553.0
2021-07-20 12:55:00,47.5,47.52,47.4,47.44,26890.0,43.4409,43.4592,43.3494,43.386,26890.0
2021-07-20 13:00:00,47.44,47.48,47.3,47.3,28386.0,43.386,43.4226,43.258,43.258,28386.0
2021-07-20 13:05:00,47.3,47.32,47.21,47.22,18694.0,43.258,43.2763,43.1757,43.1848,18694.0
2021-07-20 13:10:00,47.21,47.37,47.2,47.37,19345.0,43.1757,43.322,43.1665,43.322,19345.0
2021-07-20 13:15:00,47.37,47.37,47.17,47.21,21846.0,43.322,43.322,43.1391,43.1757,21846.0
2021-07-20 13:20:00,47.21,47.25,47.16,47.17,10757.0,43.1757,43.2123,43.13,43.1391,10757.0
2021-07-20 13:25:00,47.17,47.2,47.12,47.19,14806.0,43.1391,43.1665,43.0934,43.1574,14806.0
2021-07-20 13:30:00,47.19,47.24,47.15,47.16,15947.0,43.1574,43.2031,43.1208,43.13,15947.0
2021-07-20 13:35:00,47.17,47.21,47.14,47.16,9113.0,43.1391,43.1757,43.1117,43.13,9113.0
2021-07-20 13:40:00,47.16,47.2,47.13,47.14,21416.0,43.13,43.1665,43.1025,43.1117,21416.0
2021-07-20 13:45:00,47.15,47.27,47.15,47.21,74006.0,43.1208,43.2306,43.1208,43.1757,74006.0
2021-07-20 13:50:00,47.22,47.22,47.14,47.16,12158.0,43.1848,43.1848,43.1117,43.13,12158.0
2021-07-20 13:55:00,47.17,47.33,47.17,47.26,50955.0,43.1391,43.2854,43.1391,43.2214,50955.0
2021-07-20 14:00:00,47.26,47.33,47.26,47.26,17777.0,43.2214,43.2854,43.2214,43.2214,17777.0
2021-07-20 14:05:00,47.26,47.34,47.24,47.25,22898.0,43.2214,43.2946,43.2031,43.2123,22898.0
2021-07-20 14:10:00,47.25,47.26,47.15,47.15,26585.0,43.2123,43.2214,43.1208,43.1208,26585.0
2021-07-20 14:15:00,47.16,47.2,47.15,47.18,19617.0,43.13,43.1665,43.1208,43.1482,19617.0
2021-07-20 14:20:00,47.18,47.21,47.1,47.11,25230.0,43.1482,43.1757,43.0751,43.0842,25230.0
2021-07-20 14:25:00,47.11,47.13,47.08,47.11,21041.0,43.0842,43.1025,43.0568,43.0842,21041.0
2021-07-20 14:30:00,47.12,47.18,47.11,47.12,25284.0,43.0934,43.1482,43.0842,43.0934,25284.0
2021-07-20 14:35:00,47.11,47.15,47.09,47.09,20584.0,43.0842,43.1208,43.0659,43.0659,20584.0
2021-07-20 14:40:00,47.08,47.26,47.08,47.2,39014.0,43.0568,43.2214,43.0568,43.1665,39014.0
2021-07-20 14:45:00,47.21,47.21,47.08,47.09,38065.0,43.1757,43.1757,43.0568,43.0659,38065.0
2021-07-20 14:50:00,47.08,47.21,47.08,47.17,16237.0,43.0568,43.1757,43.0568,43.1391,16237.0
2021-07-20 14:55:00,47.16,47.17,47.11,47.12,24774.0,43.13,43.1391,43.0842,43.0934,24774.0
2021-07-20 15:00:00,47.13,47.13,47.05,47.08,13905.0,43.1025,43.1025,43.0294,43.0568,13905.0
2021-07-20 15:05:00,47.08,47.15,47.06,47.09,47509.0,43.0568,43.1208,43.0385,43.0659,47509.0
2021-07-20 15:10:00,47.09,47.22,47.09,47.18,33838.0,43.0659,43.1848,43.0659,43.1482,33838.0
2021-07-20 15:15:00,47.18,47.21,47.14,47.19,63751.0,43.1482,43.1757,43.1117,43.1574,63751.0
2021-07-20 15:20:00,47.19,47.29,47.18,47.28,26884.0,43.1574,43.2488,43.1482,43.2397,26884.0
2021-07-20 15:25:00,47.28,47.3,47.18,47.21,33793.0,43.2397,43.258,43.1482,43.1757,33793.0
2021-07-20 15:30:00,47.21,47.22,47.11,47.15,42010.0,43.1757,43.1848,43.0842,43.1208,42010.0
2021-07-20 15:35:00,47.15,47.23,47.13,47.2,50478.0,43.1208,43.194,43.1025,43.1665,50478.0
2021-07-20 15:40:00,47.19,47.27,47.17,47.22,54911.0,43.1574,43.2306,43.1391,43.1848,54911.0
2021-07-20 15:45:00,47.22,47.32,47.21,47.31,67767.0,43.1848,43.2763,43.1757,43.2671,67767.0
2021-07-20 15:50:00,47.32,47.34,47.13,47.2,139240.0,43.2763,43.2946,43.1025,43.1665,139240.0
2021-07-20 15:55:00,47.19,47.25,47.1,47.24,341070.0,43.1574,43.2123,43.0751,43.2031,341070.0
2021-07-21 09:30:00,47.65,48.04,47.65,47.94,71841.0,43.5781,43.9348,43.5781,43.8433,71841.0
2021-07-21 09:35:00,47.93,48.21,47.87,48.16,50455.0,43.8342,44.0902,43.7793,44.0445,50455.0
2021-07-21 09:40:00,48.15,48.4,48.13,48.37,53394.0,44.0354,44.264,44.0171,44.2366,53394.0
2021-07-21 09:45:00,48.37,48.64,48.37,48.58,112807.0,44.2366,44.4835,44.2366,44.4286,112807.0
2021-07-21 09:50:00,48.58,48.76,48.53,48.75,87995.0,44.4286,44.5932,44.3829,44.5841,87995.0
2021-07-21 09:55:00,48.75,48.84,48.63,48.66,51032.0,44.5841,44.6664,44.4743,44.5018,51032.0
2021-07-21 10:00:00,48.67,48.75,48.53,48.53,49522.0,44.5109,44.5841,44.3829,44.3829,49522.0
2021-07-21 10:05:00,48.51,48.9,48.5,48.83,172104.0,44.3646,44.7213,44.3554,44.6572,172104.0
2021-07-21 10:10:00,48.82,48.97,48.69,48.97,41655.0,44.6481,44.7853,44.5292,44.7853,41655.0
2021-07-21 10:15:00,48.96,48.97,48.69,48.75,59717.0,44.7761,44.7853,44.5292,44.5841,59717.0
2021-07-21 10:20:00,48.76,48.83,48.64,48.69,73650.0,44.5932,44.6572,44.4835,44.5292,73650.0
2021-07-21 10:25:00,48.7,48.73,48.57,48.58,69959.0,44.5384,44.5658,44.4195,44.4286,69959.0
2021-07-21 10:30:00,48.57,48.57,48.28,48.3,55865.0,44.4195,44.4195,44.1542,44.1725,55865.0
2021-07-21 10:35:00,48.28,48.42,48.28,48.39,31003.0,44.1542,44.2823,44.1542,44.2548,31003.0
2021-07-21 10:40:00,48.41,48.5,48.4,48.48,22785.0,44.2731,44.3554,44.264,44.3372,22785.0
2021-07-21 10:45:00,48.47,48.51,48.29,48.32,24525.0,44.328,44.3646,44.1634,44.1908,24525.0
2021-07-21 10:50:00,48.32,48.37,48.22,48.24,24915.0,44.1908,44.2366,44.0994,44.1177,24915.0
2021-07-21 10:55:00,48.25,48.27,48.16,48.16,30903.0,44.1268,44.1451,44.0445,44.0445,30903.0
2021-07-21 11:00:00,48.18,48.25,48.16,48.18,16112.0,44.0628,44.1268,44.0445,44.0628,16112.0
2021-07-21 11:05:00,48.17,48.27,48.17,48.17,30730.0,44.0536,44.1451,44.0536,44.0536,30730.0
2021-07-21 11:10:00,48.16,48.18,48.09,48.18,11707.0,44.0445,44.0628,43.9805,44.0628,11707.0
2021-07-21 11:15:00,48.18,48.21,48.14,48.2,34640.0,44.0628,44.0902,44.0262,44.0811,34640.0
2021-07-21 11:20:00,48.21,48.26,48.19,48.25,16180.0,44.0902,44.136,44.0719,44.1268,16180.0
2021-07-21 11:25:00,48.25,48.26,48.12,48.12,27594.0,44.1268,44.136,44.0079,44.0079,27594.0
2021-07-21 11:30:00,48.13,48.27,48.07,48.24,16046.0,44.0171,44.1451,43.9622,44.1177,16046.0
2021-07-21 11:35:00,48.25,48.31,48.24,48.3,19451.0,44.1268,44.1817,44.1177,44.1725,19451.0
2021-07-21 11:40:00,48.29,48.37,48.27,48.35,16277.0,44.1634,44.2366,44.1451,44.2183,16277.0
2021-07-21 11:45:00,48.35,48.51,48.34,48.48,19475.0,44.2183,44.3646,44.2091,44.3372,19475.0
2021-07-21 11:50:00,48.47,48.64,48.46,48.6,49192.0,44.328,44.4835,44.3189,44.4469,49192.0
2021-07-21 11:55:00,48.6,48.62,48.55,48.59,81415.0,44.4469,44.4652,44.4012,44.4378,81415.0
2021-07-21 12:00:00,48.6,48.65,48.56,48.57,65037.0,44.4469,44.4926,44.4103,44.4195,65037.0
2021-07-21 12:05:00,48.58,48.61,48.53,48.54,14159.0,44.4286,44.456,44.3829,44.392,14159.0
2021-07-21 12:10:00,48.54,48.57,48.49,48.56,10720.0,44.392,44.4195,44.3463,44.4103,10720.0
2021-07-21 12:15:00,48.57,48.59,48.51,48.58,17788.0,44.4195,44.4378,44.3646,44.4286,17788.0
2021-07-21 12:20:00,48.59,48.64,48.57,48.6,10117.0,44.4378,44.4835,44.4195,44.4469,10117.0
2021-07-21 12:25:00,48.6,48.6,48.49,48.5,6743.0,44.4469,44.4469,44.3463,44.3554,6743.0
2021-07-21 12:30:00,48.5,48.55,48.47,48.47,9603.0,44.3554,44.4012,44.328,44.328,9603.0
2021-07-21 12:35:00,48.47,48.54,48.46,48.54,9131.0,44.328,44.392,44.3189,44.392,9131.0
2021-07-21 12:40:00,48.53,48.6,48.52,48.59,9985.0,44.3829,44.4469,44.3737,44.4378,9985.0
2021-07-21 12:45:00,48.59,48.61,48.56,48.6,9466.0,44.4378,44.456,44.4103,44.4469,9466.0
2021-07-21 12:50:00,48.6,48.62,48.57,48.62,10519.0,44.4469,44.4652,44.4195,44.4652,10519.0
2021-07-21 12:55:00,48.62,48.66,48.61,48.61,8023.0,44.4652,44.5018,44.456,44.456,8023.0
2021-07-21 13:00:00,48.62,48.74,48.62,48.71,15742.0,44.4652,44.5749,44.4652,44.5475,15742.0
2021-07-21 13:05:00,48.71,48.72,48.65,48.66,11286.0,44.5475,44.5566,44.4926,44.5018,11286.0
2021-07-21 13:10:00,48.65,48.67,48.63,48.63,10029.0,44.4926,44.5109,44.4743,44.4743,10029.0
2021-07-21 13:15:00,48.63,48.64,48.57,48.59,8578.0,44.4743,44.4835,44.4195,44.4378,8578.0
2021-07-21 13:20:00,48.57,48.6,48.53,48.55,5933.0,44.4195,44.4469,44.3829,44.4012,5933.0
2021-07-21 13:25:00,48.55,48.62,48.55,48.61,9574.0,44.4012,44.4652,44.4012,44.456,9574.0
2021-07-21 13:30:00,48.61,48.68,48.6,48.68,10394.0,44.456,44.5201,44.4469,44.5201,10394.0
2021-07-21 13:35:00,48.68,48.68,48.6,48.63,8069.0,44.5201,44.5201,44.4469,44.4743,8069.0
2021-07-21 13:40:00,48.63,48.64,48.57,48.57,18847.0,44.4743,44.4835,44.4195,44.4195,18847.0
2021-07-21 13:45:00,48.57,48.59,48.52,48.52,8586.0,44.4195,44.4378,44.3737,44.3737,8586.0
2021-07-21 13:50:00,48.52,48.56,48.51,48.55,8893.0,44.3737,44.4103,44.3646,44.4012,8893.0
2021-07-21 13:55:00,48.55,48.56,48.52,48.55,11720.0,44.4012,44.4103,44.3737,44.4012,11720.0
2021-07-21 14:00:00,48.57,48.59,48.49,48.49,12052.0,44.4195,44.4378,44.3463,44.3463,12052.0
2021-07-21 14:05:00,48.48,48.51,48.46,48.47,6222.0,44.3372,44.3646,44.3189,44.328,6222.0
2021-07-21 14:10:00,48.47,48.48,48.4,48.4,15638.0,44.328,44.3372,44.264,44.264,15638.0
2021-07-21 14:15:00,48.4,48.44,48.39,48.43,11403.0,44.264,44.3006,44.2548,44.2914,11403.0
2021-07-21 14:20:00,48.43,48.43,48.35,48.36,8361.0,44.2914,44.2914,44.2183,44.2274,8361.0
2021-07-21 14:25:00,48.36,48.42,48.35,48.41,4942.0,44.2274,44.2823,44.2183,44.2731,4942.0
2021-07-21 14:30:00,48.41,48.43,48.39,48.42,9896.0,44.2731,44.2914,44.2548,44.2823,9896.0
2021-07-21 14:35:00,48.43,48.44,48.38,48.43,9655.0,44.2914,44.3006,44.2457,44.2914,9655.0
2021-07-21 14:40:00,48.43,48.44,48.39,48.4,7504.0,44.2914,44.3006,44.2548,44.264,7504.0
2021-07-21 14:45:00,48.4,48.4,48.34,48.34,6133.0,44.264,44.264,44.2091,44.2091,6133.0
2021-07-21 14:50:00,48.35,48.35,48.3,48.31,11611.0,44.2183,44.2183,44.1725,44.1817,11611.0
2021-07-21 14:55:00,48.31,48.39,48.3,48.39,9895.0,44.1817,44.2548,44.1725,44.2548,9895.0
2021-07-21 15:00:00,48.39,48.39,48.32,48.34,15308.0,44.2548,44.2548,44.1908,44.2091,15308.0
2021-07-21 15:05:00,48.35,48.44,48.33,48.44,37385.0,44.2183,44.3006,44.2,44.3006,37385.0
2021-07-21 15:10:00,48.44,48.44,48.35,48.37,41929.0,44.3006,44.3006,44.2183,44.2366,41929.0
2021-07-21 15:15:00,48.38,48.43,48.37,48.41,10504.0,44.2457,44.2914,44.2366,44.2731,10504.0
2021-07-21 15:20:00,48.41,48.44,48.41,48.43,13118.0,44.2731,44.3006,44.2731,44.2914,13118.0
2021-07-21 15:25:00,48.43,48.44,48.34,48.37,14716.0,44.2914,44.3006,44.2091,44.2366,14716.0
2021-07-21 15:30:00,48.37,48.4,48.35,48.38,21677.0,44.2366,44.264,44.2183,44.2457,21677.0
2021-07-21 15:35:00,48.38,48.38,48.26,48.3,24816.0,44.2457,44.2457,44.136,44.1725,24816.0
2021-07-21 15:40:00,48.3,48.38,48.29,48.33,24733.0,44.1725,44.2457,44.1634,44.2,24733.0
2021-07-21 15:45:00,48.34,48.37,48.24,48.25,42488.0,44.2091,44.2366,44.1177,44.1268,42488.0
2021-07-21 15:50:00,48.24,48.34,48.18,48.3,90428.0,44.1177,44.2091,44.0628,44.1725,90428.0
2021-07-21 15:55:00,48.3,48.33,48.25,48.28,154725.0,44.1725,44.2,44.1268,44.1542,154725.0
2021-07-22 09:30:00,48.1,48.1,47.68,47.69,44805.0,43.9896,43.9896,43.6055,43.6147,44805.0
2021-07-22 09:35:00,47.69,47.77,47.53,47.77,54091.0,43.6147,43.6878,43.4683,43.6878,54091.0
2021-07-22 09:40:00,47.83,47.95,47.73,47.88,49779.0,43.7427,43.8524,43.6512,43.7884,49779.0
2021-07-22 09:45:00,47.88,48.02,47.76,47.79,13765.0,43.7884,43.9165,43.6787,43.7061,13765.0
2021-07-22 09:50:00,47.84,47.9,47.6,47.76,23844.0,43.7518,43.8067,43.5324,43.6787,23844.0
2021-07-22 09:55:00,47.76,47.76,47.53,47.55,49603.0,43.6787,43.6787,43.4683,43.4866,49603.0
2021-07-22 10:00:00,47.57,47.63,47.38,47.51,49845.0,43.5049,43.5598,43.3312,43.45,49845.0
2021-07-22 10:05:00,47.54,47.69,47.48,47.69,9673.0,43.4775,43.6147,43.4226,43.6147,9673.0
2021-07-22 10:10:00,47.74,47.88,47.74,47.75,7606.0,43.6604,43.7884,43.6604,43.6695,7606.0
2021-07-22 10:15:00,47.73,47.79,47.69,47.73,10576.0,43.6512,43.7061,43.6147,43.6512,10576.0
2021-07-22 10:20:00,47.75,47.76,47.57,47.59,9082.0,43.6695,43.6787,43.5049,43.5232,9082.0
2021-07-22 10:25:00,47.59,47.7,47.58,47.63,17720.0,43.5232,43.6238,43.5141,43.5598,17720.0
2021-07-22 10:30:00,47.62,47.7,47.61,47.63,15110.0,43.5506,43.6238,43.5415,43.5598,15110.0
2021-07-22 10:35:00,47.65,47.68,47.61,47.67,18141.0,43.5781,43.6055,43.5415,43.5964,18141.0
2021-07-22 10:40:00,47.68,47.76,47.66,47.7,13464.0,43.6055,43.6787,43.5872,43.6238,13464.0
2021-07-22 10:45:00,47.7,47.7,47.55,47.6,21194.0,43.6238,43.6238,43.4866,43.5324,21194.0
2021-07-22 10:50:00,47.59,47.6,47.46,47.57,14905.0,43.5232,43.5324,43.4043,43.5049,14905.0
2021-07-22 10:55:00,47.57,47.57,47.47,47.51,20663.0,43.5049,43.5049,43.4135,43.45,20663.0
2021-07-22 11:00:00,47.5,47.52,47.34,47.42,23180.0,43.4409,43.4592,43.2946,43.3677,23180.0
2021-07-22 11:05:00,47.42,47.48,47.39,47.45,10922.0,43.3677,43.4226,43.3403,43.3952,10922.0
2021-07-22 11:10:00,47.46,47.48,47.4,47.42,8326.0,43.4043,43.4226,43.3494,43.3677,8326.0
2021-07-22 11:15:00,47.41,47.49,47.38,47.47,8482.0,43.3586,43.4318,43.3312,43.4135,8482.0
2021-07-22 11:20:00,47.47,47.47,47.37,47.41,12848.0,43.4135,43.4135,43.322,43.3586,12848.0
2021-07-22 11:25:00,47.42,47.43,47.31,47.38,24106.0,43.3677,43.3769,43.2671,43.3312,24106.0
2021-07-22 11:30:00,47.39,47.48,47.34,47.34,21387.0,43.3403,43.4226,43.2946,43.2946,21387.0
2021-07-22 11:35:00,47.34,47.44,47.34,47.42,12103.0,43.2946,43.386,43.2946,43.3677,12103.0
2021-07-22 11:40:00,47.42,47.43,47.29,47.29,17469.0,43.3677,43.3769,43.2488,43.2488,17469.0
2021-07-22 11:45:00,47.3,47.36,47.29,47.32,10879.0,43.258,43.3129,43.2488,43.2763,10879.0
2021-07-22 11:50:00,47.3,47.36,47.24,47.34,16802.0,43.258,43.3129,43.2031,43.2946,16802.0
2021-07-22 11:55:00,47.33,47.36,47.3,47.33,9268.0,43.2854,43.3129,43.258,43.2854,9268.0
2021-07-22 12:00:00,47.33,47.38,47.26,47.35,15851.0,43.2854,43.3312,43.2214,43.3037,15851.0
2021-07-22 12:05:00,47.34,47.36,47.31,47.32,7030.0,43.2946,43.3129,43.2671,43.2763,7030.0
2021-07-22 12:10:00,47.31,47.31,47.28,47.29,10126.0,43.2671,43.2671,43.2397,43.2488,10126.0
2021-07-22 12:15:00,47.3,47.33,47.28,47.3,8372.0,43.258,43.2854,43.2397,43.258,8372.0
2021-07-22 12:20:00,47.3,47.33,47.29,47.3,11710.0,43.258,43.2854,43.2488,43.258,11710.0
2021-07-22 12:25:00,47.32,47.4,47.3,47.4,8369.0,43.2763,43.3494,43.258,43.3494,8369.0
2021-07-22 12:30:00,47.4,47.41,47.38,47.4,8094.0,43.3494,43.3586,43.3312,43.3494,8094.0
2021-07-22 12:35:00,47.41,47.45,47.4,47.45,6879.0,43.3586,43.3952,43.3494,43.3952,6879.0
2021-07-22 12:40:00,47.45,47.47,47.41,47.44,8380.0,43.3952,43.4135,43.3586,43.386,8380.0
2021-07-22 12:45:00,47.43,47.43,47.37,47.39,5484.0,43.3769,43.3769,43.322,43.3403,5484.0
2021-07-22 12:50:00,47.39,47.48,47.39,47.47,7792.0,43.3403,43.4226,43.3403,43.4135,7792.0
2021-07-22 12:55:00,47.47,47.5,47.44,47.49,15929.0,43.4135,43.4409,43.386,43.4318,15929.0
2021-07-22 13:00:00,47.5,47.5,47.44,47.45,11705.0,43.4409,43.4409,43.386,43.3952,11705.0
2021-07-22 13:05:00,47.46,47.49,47.46,47.49,17515.0,43.4043,43.4318,43.4043,43.4318,17515.0
2021-07-22 13:10:00,47.48,47.55,47.48,47.54,9197.0,43.4226,43.4866,43.4226,43.4775,9197.0
2021-07-22 13:15:00,47.54,47.54,47.45,47.45,12386.0,43.4775,43.4775,43.3952,43.3952,12386.0
2021-07-22 13:20:00,47.43,47.49,47.41,47.49,11851.0,43.3769,43.4318,43.3586,43.4318,11851.0
2021-07-22 13:25:00,47.48,47.49,47.4,47.44,10994.0,43.4226,43.4318,43.3494,43.386,10994.0
2021-07-22 13:30:00,47.44,47.45,47.36,47.41,31389.0,43.386,43.3952,43.3129,43.3586,31389.0
2021-07-22 13:35:00,47.41,47.41,47.38,47.4,6418.0,43.3586,43.3586,43.3312,43.3494,6418.0
2021-07-22 13:40:00,47.41,47.45,47.39,47.41,7743.0,43.3586,43.3952,43.3403,43.3586,7743.0
2021-07-22 13:45:00,47.41,47.53,47.41,47.53,12735.0,43.3586,43.4683,43.3586,43.4683,12735.0
2021-07-22 13:50:00,47.52,47.54,47.48,47.54,19706.0,43.4592,43.4775,43.4226,43.4775,19706.0
2021-07-22 13:55:00,47.54,47.56,47.52,47.56,9281.0,43.4775,43.4958,43.4592,43.4958,9281.0
2021-07-22 14:00:00,47.55,47.56,47.52,47.53,12222.0,43.4866,43.4958,43.4592,43.4683,12222.0
2021-07-22 14:05:00,47.53,47.57,47.52,47.53,11226.0,43.4683,43.5049,43.4592,43.4683,11226.0
2021-07-22 14:10:00,47.53,47.57,47.52,47.57,16202.0,43.4683,43.5049,43.4592,43.5049,16202.0
2021-07-22 14:15:00,47.56,47.58,47.52,47.52,7128.0,43.4958,43.5141,43.4592,43.4592,7128.0
2021-07-22 14:20:00,47.53,47.55,47.52,47.53,10057.0,43.4683,43.4866,43.4592,43.4683,10057.0
2021-07-22 14:25:00,47.54,47.58,47.53,47.56,7543.0,43.4775,43.5141,43.4683,43.4958,7543.0
2021-07-22 14:30:00,47.57,47.57,47.54,47.55,5062.0,43.5049,43.5049,43.4775,43.4866,5062.0
2021-07-22 14:35:00,47.55,47.6,47.55,47.57,13252.0,43.4866,43.5324,43.4866,43.5049,13252.0
2021-07-22 14:40:00,47.58,47.59,47.54,47.55,15072.0,43.5141,43.5232,43.4775,43.4866,15072.0
2021-07-22 14:45:00,47.55,47.59,47.54,47.58,19844.0,43.4866,43.5232,43.4775,43.5141,19844.0
2021-07-22 14:50:00,47.59,47.59,47.55,47.56,6577.0,43.5232,43.5232,43.4866,43.4958,6577.0
2021-07-22 14:55:00,47.56,47.6,47.56,47.59,8124.0,43.4958,43.5324,43.4958,43.5232,8124.0
2021-07-22 15:00:00,47.6,47.62,47.58,47.59,9523.0,43.5324,43.5506,43.5141,43.5232,9523.0
2021-07-22 15:05:00,47.59,47.6,47.55,47.58,9941.0,43.5232,43.5324,43.4866,43.5141,9941.0
2021-07-22 15:10:00,47.57,47.58,47.51,47.54,14711.0,43.5049,43.5141,43.45,43.4775,14711.0
2021-07-22 15:15:00,47.53,47.59,47.5,47.59,25669.0,43.4683,43.5232,43.4409,43.5232,25669.0
2021-07-22 15:20:00,47.58,47.58,47.52,47.53,11226.0,43.5141,43.5141,43.4592,43.4683,11226.0
2021-07-22 15:25:00,47.53,47.53,47.49,47.49,14728.0,43.4683,43.4683,43.4318,43.4318,14728.0
2021-07-22 15:30:00,47.5,47.51,47.45,47.48,48365.0,43.4409,43.45,43.3952,43.4226,48365.0
2021-07-22 15:35:00,47.47,47.54,47.47,47.54,30872.0,43.4135,43.4775,43.4135,43.4775,30872.0
2021-07-22 15:40:00,47.54,47.56,47.49,47.55,28401.0,43.4775,43.4958,43.4318,43.4866,28401.0
2021-07-22 15:45:00,47.56,47.6,47.56,47.59,29152.0,43.4958,43.5324,43.4958,43.5232,29152.0
2021-07-22 15:50:00,47.59,47.59,47.51,47.54,87033.0,43.5232,43.5232,43.45,43.4775,87033.0
2021-07-22 15:55:00,47.54,47.58,47.51,47.57,187578.0,43.4775,43.5141,43.45,43.5049,187578.0
2021-07-23 09:30:00,47.97,48.22,47.77,48.17,55853.0,43.8707,44.0994,43.6878,44.0536,55853.0
2021-07-23 09:35:00,48.2,48.35,48.18,48.22,60803.0,44.0811,44.2183,44.0628,44.0994,60803.0
2021-07-23 09:40:00,48.21,48.33,48.2,48.31,91373.0,44.0902,44.2,44.0811,44.1817,91373.0
2021-07-23 09:45:00,48.3,48.31,47.97,47.97,97817.0,44.1725,44.1817,43.8707,43.8707,97817.0
2021-07-23 09:50:00,47.94,47.94,47.71,47.76,25643.0,43.8433,43.8433,43.633,43.6787,25643.0
2021-07-23 09:55:00,47.77,47.79,47.54,47.54,39684.0,43.6878,43.7061,43.4775,43.4775,39684.0
2021-07-23 10:00:00,47.55,47.6,47.39,47.42,41758.0,43.4866,43.5324,43.3403,43.3677,41758.0
2021-07-23 10:05:00,47.41,47.57,47.35,47.56,31405.0,43.3586,43.5049,43.3037,43.4958,31405.0
2021-07-23 10:10:00,47.57,47.61,47.53,47.58,21903.0,43.5049,43.5415,43.4683,43.5141,21903.0
2021-07-23 10:15:00,47.6,47.62,47.52,47.55,24452.0,43.5324,43.5506,43.4592,43.4866,24452.0
2021-07-23 10:20:00,47.55,47.64,47.48,47.59,25579.0,43.4866,43.5689,43.4226,43.5232,25579.0
2021-07-23 10:25:00,47.59,47.69,47.57,47.69,8214.0,43.5232,43.6147,43.5049,43.6147,8214.0
2021-07-23 10:30:00,47.7,47.7,47.55,47.65,12843.0,43.6238,43.6238,43.4866,43.5781,12843.0
2021-07-23 10:35:00,47.66,47.7,47.61,47.63,27420.0,43.5872,43.6238,43.5415,43.5598,27420.0
2021-07-23 10:40:00,47.62,47.79,47.61,47.76,26516.0,43.5506,43.7061,43.5415,43.6787,26516.0
2021-07-23 10:45:00,47.76,47.78,47.68,47.72,19403.0,43.6787,43.697,43.6055,43.6421,19403.0
2021-07-23 10:50:00,47.71,47.74,47.61,47.7,43250.0,43.633,43.6604,43.5415,43.6238,43250.0
2021-07-23 10:55:00,47.69,47.77,47.69,47.71,49202.0,43.6147,43.6878,43.6147,43.633,49202.0
2021-07-23 11:00:00,47.72,47.77,47.69,47.75,45322.0,43.6421,43.6878,43.6147,43.6695,45322.0
2021-07-23 11:05:00,47.78,47.81,47.76,47.77,12673.0,43.697,43.7244,43.6787,43.6878,12673.0
2021-07-23 11:10:00,47.77,47.77,47.57,47.61,205754.0,43.6878,43.6878,43.5049,43.5415,205754.0
2021-07-23 11:15:00,47.59,47.59,47.45,47.47,23128.0,43.5232,43.5232,43.3952,43.4135,23128.0
2021-07-23 11:20:00,47.46,47.5,47.43,47.43,39714.0,43.4043,43.4409,43.3769,43.3769,39714.0
2021-07-23 11:25:00,47.44,47.45,47.37,47.4,36611.0,43.386,43.3952,43.322,43.3494,36611.0
2021-07-23 11:30:00,47.42,47.46,47.37,47.37,32905.0,43.3677,43.4043,43.322,43.322,32905.0
2021-07-23 11:35:00,47.36,47.41,47.35,47.4,11407.0,43.3129,43.3586,43.3037,43.3494,11407.0
2021-07-23 11:40:00,47.4,47.42,47.27,47.28,32816.0,43.3494,43.3677,43.2306,43.2397,32816.0
2021-07-23 11:45:00,47.27,47.31,47.19,47.2,29401.0,43.2306,43.2671,43.1574,43.1665,29401.0
2021-07-23 11:50:00,47.2,47.33,47.2,47.31,69204.0,43.1665,43.2854,43.1665,43.2671,69204.0
2021-07-23 11:55:00,47.31,47.35,47.15,47.17,71744.0,43.2671,43.3037,43.1208,43.1391,71744.0
2021-07-23 12:00:00,47.17,47.39,47.17,47.31,27037.0,43.1391,43.3403,43.1391,43.2671,27037.0
2021-07-23 12:05:00,47.31,47.37,47.31,47.36,11925.0,43.2671,43.322,43.2671,43.3129,11925.0
2021-07-23 12:10:00,47.35,47.5,47.33,47.48,11552.0,43.3037,43.4409,43.2854,43.4226,11552.0
2021-07-23 12:15:00,47.49,47.51,47.4,47.41,11540.0,43.4318,43.45,43.3494,43.3586,11540.0
2021-07-23 12:20:00,47.41,47.43,47.35,47.37,9019.0,43.3586,43.3769,43.3037,43.322,9019.0
2021-07-23 12:25:00,47.37,47.41,47.32,47.38,13897.0,43.322,43.3586,43.2763,43.3312,13897.0
2021-07-23 12:30:00,47.39,47.41,47.37,47.38,7099.0,43.3403,43.3586,43.322,43.3312,7099.0
2021-07-23 12:35:00,47.38,47.46,47.38,47.44,13257.0,43.3312,43.4043,43.3312,43.386,13257.0
2021-07-23 12:40:00,47.44,47.46,47.42,47.44,17842.0,43.386,43.4043,43.3677,43.386,17842.0
2021-07-23 12:45:00,47.44,47.5,47.42,47.43,14806.0,43.386,43.4409,43.3677,43.3769,14806.0
2021-07-23 12:50:00,47.43,47.45,47.36,47.36,24563.0,43.3769,43.3952,43.3129,43.3129,24563.0
2021-07-23 12:55:00,47.37,47.47,47.37,47.41,39500.0,43.322,43.4135,43.322,43.3586,39500.0
2021-07-23 13:00:00,47.41,47.49,47.38,47.48,10783.0,43.3586,43.4318,43.3312,43.4226,10783.0
2021-07-23 13:05:00,47.48,47.51,47.48,47.49,13156.0,43.4226,43.45,43.4226,43.4318,13156.0
2021-07-23 13:10:00,47.49,47.5,47.45,47.46,11842.0,43.4318,43.4409,43.3952,43.4043,11842.0
2021-07-23 13:15:00,47.45,47.45,47.39,47.43,10864.0,43.3952,43.3952,43.3403,43.3769,10864.0
2021-07-23 13:20:00,47.43,47.44,47.33,47.34,18267.0,43.3769,43.386,43.2854,43.2946,18267.0
2021-07-23 13:25:00,47.34,47.36,47.3,47.31,7154.0,43.2946,43.3129,43.258,43.2671,7154.0
2021-07-23 13:30:00,47.32,47.36,47.3,47.36,16728.0,43.2763,43.3129,43.258,43.3129,16728.0
2021-07-23 13:35:00,47.36,47.39,47.35,47.38,15732.0,43.3129,43.3403,43.3037,43.3312,15732.0
2021-07-23 13:40:00,47.41,47.46,47.4,47.46,7801.0,43.3586,43.4043,43.3494,43.4043,7801.0
2021-07-23 13:45:00,47.47,47.55,47.43,47.54,21000.0,43.4135,43.4866,43.3769,43.4775,21000.0
2021-07-23 13:50:00,47.54,47.54,47.48,47.51,9980.0,43.4775,43.4775,43.4226,43.45,9980.0
2021-07-23 13:55:00,47.5,47.52,47.42,47.42,15848.0,43.4409,43.4592,43.3677,43.3677,15848.0
2021-07-23 14:00:00,47.42,47.43,47.32,47.34,18752.0,43.3677,43.3769,43.2763,43.2946,18752.0
2021-07-23 14:05:00,47.33,47.34,47.23,47.27,37655.0,43.2854,43.2946,43.194,43.2306,37655.0
2021-07-23 14:10:00,47.27,47.33,47.25,47.25,31448.0,43.2306,43.2854,43.2123,43.2123,31448.0
2021-07-23 14:15:00,47.25,47.26,47.18,47.18,14746.0,43.2123,43.2214,43.1482,43.1482,14746.0
2021-07-23 14:20:00,47.16,47.2,47.15,47.15,19861.0,43.13,43.1665,43.1208,43.1208,19861.0
2021-07-23 14:25:00,47.14,47.2,47.13,47.2,23542.0,43.1117,43.1665,43.1025,43.1665,23542.0
2021-07-23 14:30:00,47.2,47.3,47.19,47.25,11306.0,43.1665,43.258,43.1574,43.2123,11306.0
2021-07-23 14:35:00,47.25,47.32,47.24,47.32,10373.0,43.2123,43.2763,43.2031,43.2763,10373.0
2021-07-23 14:40:00,47.31,47.33,47.28,47.3,13705.0,43.2671,43.2854,43.2397,43.258,13705.0
2021-07-23 14:45:00,47.3,47.3,47.24,47.27,18434.0,43.258,43.258,43.2031,43.2306,18434.0
2021-07-23 14:50:00,47.27,47.32,47.26,47.28,15340.0,43.2306,43.2763,43.2214,43.2397,15340.0
2021-07-23 14:55:00,47.29,47.34,47.27,47.34,10434.0,43.2488,43.2946,43.2306,43.2946,10434.0
2021-07-23 15:00:00,47.34,47.36,47.31,47.34,12055.0,43.2946,43.3129,43.2671,43.2946,12055.0
2021-07-23 15:05:00,47.33,47.34,47.25,47.27,10880.0,43.2854,43.2946,43.2123,43.2306,10880.0
2021-07-23 15:10:00,47.28,47.3,47.18,47.2,24730.0,43.2397,43.258,43.1482,43.1665,24730.0
2021-07-23 15:15:00,47.2,47.27,47.19,47.24,22544.0,43.1665,43.2306,43.1574,43.2031,22544.0
2021-07-23 15:20:00,47.25,47.27,47.2,47.22,9564.0,43.2123,43.2306,43.1665,43.1848,9564.0
2021-07-23 15:25:00,47.21,47.24,47.18,47.23,27724.0,43.1757,43.2031,43.1482,43.194,27724.0
2021-07-23 15:30:00,47.23,47.33,47.23,47.33,25139.0,43.194,43.2854,43.194,43.2854,25139.0
2021-07-23 15:35:00,47.32,47.41,47.32,47.39,26278.0,43.2763,43.3586,43.2763,43.3403,26278.0
2021-07-23 15:40:00,47.4,47.4,47.29,47.3,30944.0,43.3494,43.3494,43.2488,43.258,30944.0
2021-07-23 15:45:00,47.31,47.35,47.3,47.32,39430.0,43.2671,43.3037,43.258,43.2763,39430.0
2021-07-23 15:50:00,47.32,47.36,47.27,47.3,60864.0,43.2763,43.3129,43.2306,43.258,60864.0
2021-07-23 15:55:00,47.3,47.33,47.27,47.32,130841.0,43.258,43.2854,43.2306,43.2763,130841.0
2021-07-26 09:30:00,47.28,48.0,47.18,47.86,34689.0,43.2397,43.8982,43.1482,43.7701,34689.0
2021-07-26 09:35:00,47.83,48.01,47.55,47.69,19186.0,43.7427,43.9073,43.4866,43.6147,19186.0
2021-07-26 09:40:00,47.67,47.67,47.22,47.22,39194.0,43.5964,43.5964,43.1848,43.1848,39194.0
2021-07-26 09:45:00,47.24,47.49,47.23,47.4,24685.0,43.2031,43.4318,43.194,43.3494,24685.0
2021-07-26 09:50:00,47.38,47.54,47.36,47.42,115678.0,43.3312,43.4775,43.3129,43.3677,115678.0
2021-07-26 09:55:00,47.43,47.56,47.4,47.53,40900.0,43.3769,43.4958,43.3494,43.4683,40900.0
2021-07-26 10:00:00,47.53,47.63,47.45,47.52,30037.0,43.4683,43.5598,43.3952,43.4592,30037.0
2021-07-26 10:05:00,47.52,47.58,47.47,47.52,14630.0,43.4592,43.5141,43.4135,43.4592,14630.0
2021-07-26 10:10:00,47.51,47.62,47.46,47.52,24953.0,43.45,43.5506,43.4043,43.4592,24953.0
2021-07-26 10:15:00,47.51,47.65,47.51,47.64,20201.0,43.45,43.5781,43.45,43.5689,20201.0
2021-07-26 10:20:00,47.65,47.7,47.61,47.65,17210.0,43.5781,43.6238,43.5415,43.5781,17210.0
2021-07-26 10:25:00,47.65,47.65,47.52,47.55,14139.0,43.5781,43.5781,43.4592,43.4866,14139.0
2021-07-26 10:30:00,47.55,47.57,47.34,47.41,24559.0,43.4866,43.5049,43.2946,43.3586,24559.0
2021-07-26 10:35:00,47.39,47.39,47.26,47.34,17014.0,43.3403,43.3403,43.2214,43.2946,17014.0
2021-07-26 10:40:00,47.33,47.54,47.33,47.42,30249.0,43.2854,43.4775,43.2854,43.3677,30249.0
2021-07-26 10:45:00,47.42,47.66,47.4,47.66,26383.0,43.3677,43.5872,43.3494,43.5872,26383.0
2021-07-26 10:50:00,47.65,47.65,47.54,47.63,14842.0,43.5781,43.5781,43.4775,43.5598,14842.0
2021-07-26 10:55:00,47.61,47.63,47.5,47.57,52250.0,43.5415,43.5598,43.4409,43.5049,52250.0
2021-07-26 11:00:00,47.57,47.57,47.42,47.49,14731.0,43.5049,43.5049,43.3677,43.4318,14731.0
2021-07-26 11:05:00,47.5,47.56,47.47,47.53,54849.0,43.4409,43.4958,43.4135,43.4683,54849.0
2021-07-26 11:10:00,47.53,47.63,47.5,47.5,51141.0,43.4683,43.5598,43.4409,43.4409,51141.0
2021-07-26 11:15:00,47.48,47.63,47.45,47.61,16290.0,43.4226,43.5598,43.3952,43.5415,16290.0
2021-07-26 11:20:00,47.61,47.69,47.59,47.61,54254.0,43.5415,43.6147,43.5232,43.5415,54254.0
2021-07-26 11:25:00,47.64,47.68,47.59,47.61,19626.0,43.5689,43.6055,43.5232,43.5415,19626.0
2021-07-26 11:30:00,47.61,47.63,47.53,47.54,12647.0,43.5415,43.5598,43.4683,43.4775,12647.0
2021-07-26 11:35:00,47.54,47.6,47.52,47.57,20548.0,43.4775,43.5324,43.4592,43.5049,20548.0
2021-07-26 11:40:00,47.57,47.66,47.55,47.63,30276.0,43.5049,43.5872,43.4866,43.5598,30276.0
2021-07-26 11:45:00,47.63,47.69,47.62,47.65,17406.0,43.5598,43.6147,43.5506,43.5781,17406.0
2021-07-26 11:50:00,47.65,47.66,47.61,47.64,17657.0,43.5781,43.5872,43.5415,43.5689,17657.0
2021-07-26 11:55:00,47.65,47.66,47.56,47.63,37642.0,43.5781,43.5872,43.4958,43.5598,37642.0
2021-07-26 12:00:00,47.62,47.63,47.46,47.5,28157.0,43.5506,43.5598,43.4043,43.4409,28157.0
2021-07-26 12:05:00,47.49,47.49,47.42,47.43,21691.0,43.4318,43.4318,43.3677,43.3769,21691.0
2021-07-26 12:10:00,47.44,47.49,47.42,47.48,10523.0,43.386,43.4318,43.3677,43.4226,10523.0
2021-07-26 12:15:00,47.48,47.48,47.36,47.41,21745.0,43.4226,43.4226,43.3129,43.3586,21745.0
2021-07-26 12:20:00,47.4,47.45,47.39,47.44,11685.0,43.3494,43.3952,43.3403,43.386,11685.0
2021-07-26 12:25:00,47.45,47.55,47.44,47.52,10436.0,43.3952,43.4866,43.386,43.4592,10436.0
2021-07-26 12:30:00,47.54,47.56,47.5,47.52,19161.0,43.4775,43.4958,43.4409,43.4592,19161.0
2021-07-26 12:35:00,47.54,47.63,47.53,47.57,24447.0,43.4775,43.5598,43.4683,43.5049,24447.0
2021-07-26 12:40:00,47.56,47.58,47.52,47.55,20883.0,43.4958,43.5141,43.4592,43.4866,20883.0
2021-07-26 12:45:00,47.54,47.59,47.52,47.55,26482.0,43.4775,43.5232,43.4592,43.4866,26482.0
2021-07-26 12:50:00,47.55,47.59,47.48,47.51,27222.0,43.4866,43.5232,43.4226,43.45,27222.0
2021-07-26 12:55:00,47.51,47.57,47.5,47.53,26443.0,43.45,43.5049,43.4409,43.4683,26443.0
2021-07-26 13:00:00,47.53,47.55,47.49,47.49,10276.0,43.4683,43.4866,43.4318,43.4318,10276.0
2021-07-26 13:05:00,47.5,47.56,47.46,47.55,12192.0,43.4409,43.4958,43.4043,43.4866,12192.0
2021-07-26 13:10:00,47.55,47.55,47.45,47.48,13989.0,43.4866,43.4866,43.3952,43.4226,13989.0
2021-07-26 13:15:00,47.48,47.51,47.44,47.47,19386.0,43.4226,43.45,43.386,43.4135,19386.0
2021-07-26 13:20:00,47.46,47.49,47.44,47.45,11190.0,43.4043,43.4318,43.386,43.3952,11190.0
2021-07-26 13:25:00,47.45,47.47,47.43,47.45,9887.0,43.3952,43.4135,43.3769,43.3952,9887.0
2021-07-26 13:30:00,47.44,47.47,47.34,47.37,42485.0,43.386,43.4135,43.2946,43.322,42485.0
2021-07-26 13:35:00,47.37,47.41,47.35,47.39,6110.0,43.322,43.3586,43.3037,43.3403,6110.0
2021-07-26 13:40:00,47.39,47.41,47.38,47.39,9558.0,43.3403,43.3586,43.3312,43.3403,9558.0
2021-07-26 13:45:00,47.38,47.39,47.36,47.36,17205.0,43.3312,43.3403,43.3129,43.3129,17205.0
2021-07-26 13:50:00,47.36,47.38,47.34,47.37,5044.0,43.3129,43.3312,43.2946,43.322,5044.0
2021-07-26 13:55:00,47.37,47.42,47.37,47.4,8034.0,43.322,43.3677,43.322,43.3494,8034.0
2021-07-26 14:00:00,47.41,47.42,47.36,47.37,20048.0,43.3586,43.3677,43.3129,43.322,20048.0
2021-07-26 14:05:00,47.36,47.41,47.34,47.41,11388.0,43.3129,43.3586,43.2946,43.3586,11388.0
2021-07-26 14:10:00,47.41,47.41,47.39,47.39,9459.0,43.3586,43.3586,43.3403,43.3403,9459.0
2021-07-26 14:15:00,47.4,47.46,47.39,47.43,21483.0,43.3494,43.4043,43.3403,43.3769,21483.0
2021-07-26 14:20:00,47.42,47.49,47.41,47.48,40313.0,43.3677,43.4318,43.3586,43.4226,40313.0
2021-07-26 14:25:00,47.48,47.48,47.41,47.45,9749.0,43.4226,43.4226,43.3586,43.3952,9749.0
2021-07-26 14:30:00,47.44,47.47,47.42,47.43,6493.0,43.386,43.4135,43.3677,43.3769,6493.0
2021-07-26 14:35:00,47.42,47.43,47.38,47.41,9686.0,43.3677,43.3769,43.3312,43.3586,9686.0
2021-07-26 14:40:00,47.41,47.42,47.37,47.39,8049.0,43.3586,43.3677,43.322,43.3403,8049.0
2021-07-26 14:45:00,47.4,47.42,47.39,47.41,8702.0,43.3494,43.3677,43.3403,43.3586,8702.0
2021-07-26 14:50:00,47.41,47.42,47.39,47.4,8364.0,43.3586,43.3677,43.3403,43.3494,8364.0
2021-07-26 14:55:00,47.4,47.42,47.37,47.38,15758.0,43.3494,43.3677,43.322,43.3312,15758.0
2021-07-26 15:00:00,47.39,47.42,47.38,47.39,11597.0,43.3403,43.3677,43.3312,43.3403,11597.0
2021-07-26 15:05:00,47.4,47.43,47.39,47.42,10744.0,43.3494,43.3769,43.3403,43.3677,10744.0
2021-07-26 15:10:00,47.42,47.46,47.4,47.46,11080.0,43.3677,43.4043,43.3494,43.4043,11080.0
2021-07-26 15:15:00,47.46,47.53,47.43,47.51,20310.0,43.4043,43.4683,43.3769,43.45,20310.0
2021-07-26 15:20:00,47.51,47.54,47.49,47.54,14142.0,43.45,43.4775,43.4318,43.4775,14142.0
2021-07-26 15:25:00,47.54,47.55,47.52,47.55,16349.0,43.4775,43.4866,43.4592,43.4866,16349.0
2021-07-26 15:30:00,47.55,47.58,47.52,47.58,32794.0,43.4866,43.5141,43.4592,43.5141,32794.0
2021-07-26 15:35:00,47.59,47.72,47.57,47.72,60444.0,43.5232,43.6421,43.5049,43.6421,60444.0
2021-07-26 15:40:00,47.72,47.74,47.68,47.71,35809.0,43.6421,43.6604,43.6055,43.633,35809.0
2021-07-26 15:45:00,47.71,47.72,47.66,47.71,45474.0,43.633,43.6421,43.5872,43.633,45474.0
2021-07-26 15:50:00,47.71,47.78,47.71,47.76,126648.0,43.633,43.697,43.633,43.6787,126648.0
2021-07-26 15:55:00,47.76,47.77,47.7,47.71,178439.0,43.6787,43.6878,43.6238,43.633,178439.0
2021-07-27 09:30:00,47.08,47.13,46.78,47.1,90908.0,43.0568,43.1025,42.7824,43.0751,90908.0
2021-07-27 09:35:00,47.11,47.23,46.95,46.95,37314.0,43.0842,43.194,42.9379,42.9379,37314.0
2021-07-27 09:40:00,46.95,47.13,46.81,47.03,24297.0,42.9379,43.1025,42.8099,43.0111,24297.0
2021-07-27 09:45:00,47.03,47.38,47.02,47.35,21373.0,43.0111,43.3312,43.0019,43.3037,21373.0
2021-07-27 09:50:00,47.38,47.44,47.21,47.29,12209.0,43.3312,43.386,43.1757,43.2488,12209.0
2021-07-27 09:55:00,47.26,47.27,47.13,47.22,18514.0,43.2214,43.2306,43.1025,43.1848,18514.0
2021-07-27 10:00:00,47.23,47.31,47.19,47.19,8269.0,43.194,43.2671,43.1574,43.1574,8269.0
2021-07-27 10:05:00,47.2,47.4,47.2,47.38,14694.0,43.1665,43.3494,43.1665,43.3312,14694.0
2021-07-27 10:10:00,47.37,47.37,47.24,47.3,15831.0,43.322,43.322,43.2031,43.258,15831.0
2021-07-27 10:15:00,47.33,47.43,47.31,47.43,13379.0,43.2854,43.3769,43.2671,43.3769,13379.0
2021-07-27 10:20:00,47.45,47.62,47.42,47.59,16273.0,43.3952,43.5506,43.3677,43.5232,16273.0
2021-07-27 10:25:00,47.58,47.68,47.55,47.64,11507.0,43.5141,43.6055,43.4866,43.5689,11507.0
2021-07-27 10:30:00,47.62,47.68,47.54,47.59,18035.0,43.5506,43.6055,43.4775,43.5232,18035.0
2021-07-27 10:35:00,47.59,47.68,47.58,47.65,11981.0,43.5232,43.6055,43.5141,43.5781,11981.0
2021-07-27 10:40:00,47.64,47.76,47.6,47.6,12096.0,43.5689,43.6787,43.5324,43.5324,12096.0
2021-07-27 10:45:00,47.59,47.67,47.53,47.59,22146.0,43.5232,43.5964,43.4683,43.5232,22146.0
2021-07-27 10:50:00,47.6,47.72,47.6,47.67,32035.0,43.5324,43.6421,43.5324,43.5964,32035.0
2021-07-27 10:55:00,47.68,47.78,47.68,47.72,8056.0,43.6055,43.697,43.6055,43.6421,8056.0
2021-07-27 11:00:00,47.7,47.81,47.67,47.71,20110.0,43.6238,43.7244,43.5964,43.633,20110.0
2021-07-27 11:05:00,47.71,47.73,47.67,47.7,7504.0,43.633,43.6512,43.5964,43.6238,7504.0
2021-07-27 11:10:00,47.71,47.75,47.7,47.72,9641.0,43.633,43.6695,43.6238,43.6421,9641.0
2021-07-27 11:15:00,47.71,47.75,47.64,47.64,8450.0,43.633,43.6695,43.5689,43.5689,8450.0
2021-07-27 11:20:00,47.64,47.7,47.57,47.57,10691.0,43.5689,43.6238,43.5049,43.5049,10691.0
2021-07-27 11:25:00,47.59,47.61,47.54,47.57,9669.0,43.5232,43.5415,43.4775,43.5049,9669.0
2021-07-27 11:30:00,47.54,47.54,47.42,47.53,16117.0,43.4775,43.4775,43.3677,43.4683,16117.0
2021-07-27 11:35:00,47.52,47.59,47.46,47.48,13344.0,43.4592,43.5232,43.4043,43.4226,13344.0
2021-07-27 11:40:00,47.45,47.58,47.45,47.49,20596.0,43.3952,43.5141,43.3952,43.4318,20596.0
2021-07-27 11:45:00,47.51,47.57,47.49,47.53,17106.0,43.45,43.5049,43.4318,43.4683,17106.0
2021-07-27 11:50:00,47.53,47.59,47.53,47.57,8473.0,43.4683,43.5232,43.4683,43.5049,8473.0
2021-07-27 11:55:00,47.55,47.62,47.53,47.62,8238.0,43.4866,43.5506,43.4683,43.5506,8238.0
2021-07-27 12:00:00,47.61,47.61,47.47,47.51,7659.0,43.5415,43.5415,43.4135,43.45,7659.0
2021-07-27 12:05:00,47.49,47.5,47.42,47.42,10431.0,43.4318,43.4409,43.3677,43.3677,10431.0
2021-07-27 12:10:00,47.42,47.42,47.32,47.33,5827.0,43.3677,43.3677,43.2763,43.2854,5827.0
2021-07-27 12:15:00,47.36,47.37,47.28,47.35,21175.0,43.3129,43.322,43.2397,43.3037,21175.0
2021-07-27 12:20:00,47.34,47.38,47.34,47.34,3769.0,43.2946,43.3312,43.2946,43.2946,3769.0
2021-07-27 12:25:00,47.33,47.41,47.32,47.41,5967.0,43.2854,43.3586,43.2763,43.3586,5967.0
2021-07-27 12:30:00,47.39,47.4,47.3,47.34,9729.0,43.3403,43.3494,43.258,43.2946,9729.0
2021-07-27 12:35:00,47.35,47.39,47.34,47.36,5306.0,43.3037,43.3403,43.2946,43.3129,5306.0
2021-07-27 12:40:00,47.35,47.38,47.32,47.34,11664.0,43.3037,43.3312,43.2763,43.2946,11664.0
2021-07-27 12:45:00,47.33,47.4,47.33,47.36,3863.0,43.2854,43.3494,43.2854,43.3129,3863.0
2021-07-27 12:50:00,47.37,47.4,47.35,47.36,5271.0,43.322,43.3494,43.3037,43.3129,5271.0
2021-07-27 12:55:00,47.35,47.45,47.33,47.41,3278.0,43.3037,43.3952,43.2854,43.3586,3278.0
2021-07-27 13:00:00,47.4,47.45,47.4,47.44,4194.0,43.3494,43.3952,43.3494,43.386,4194.0
2021-07-27 13:05:00,47.45,47.53,47.43,47.52,7222.0,43.3952,43.4683,43.3769,43.4592,7222.0
2021-07-27 13:10:00,47.53,47.54,47.49,47.52,6104.0,43.4683,43.4775,43.4318,43.4592,6104.0
2021-07-27 13:15:00,47.52,47.55,47.47,47.55,5725.0,43.4592,43.4866,43.4135,43.4866,5725.0
2021-07-27 13:20:00,47.56,47.56,47.44,47.44,5716.0,43.4958,43.4958,43.386,43.386,5716.0
2021-07-27 13:25:00,47.43,47.43,47.36,47.39,15480.0,43.3769,43.3769,43.3129,43.3403,15480.0
2021-07-27 13:30:00,47.39,47.41,47.35,47.41,14239.0,43.3403,43.3586,43.3037,43.3586,14239.0
2021-07-27 13:35:00,47.4,47.47,47.4,47.46,4997.0,43.3494,43.4135,43.3494,43.4043,4997.0
2021-07-27 13:40:00,47.46,47.49,47.44,47.48,3724.0,43.4043,43.4318,43.386,43.4226,3724.0
2021-07-27 13:45:00,47.5,47.51,47.46,47.5,7124.0,43.4409,43.45,43.4043,43.4409,7124.0
2021-07-27 13:50:00,47.5,47.5,47.41,47.41,8907.0,43.4409,43.4409,43.3586,43.3586,8907.0
2021-07-27 13:55:00,47.4,47.41,47.36,47.36,8650.0,43.3494,43.3586,43.3129,43.3129,8650.0
2021-07-27 14:00:00,47.36,47.37,47.32,47.34,17105.0,43.3129,43.322,43.2763,43.2946,17105.0
2021-07-27 14:05:00,47.33,47.34,47.27,47.32,10627.0,43.2854,43.2946,43.2306,43.2763,10627.0
2021-07-27 14:10:00,47.33,47.36,47.3,47.35,15073.0,43.2854,43.3129,43.258,43.3037,15073.0
2021-07-27 14:15:00,47.35,47.43,47.35,47.42,17704.0,43.3037,43.3769,43.3037,43.3677,17704.0
2021-07-27 14:20:00,47.41,47.43,47.4,47.43,6961.0,43.3586,43.3769,43.3494,43.3769,6961.0
2021-07-27 14:25:00,47.43,47.45,47.4,47.44,14498.0,43.3769,43.3952,43.3494,43.386,14498.0
2021-07-27 14:30:00,47.45,47.45,47.35,47.37,9729.0,43.3952,43.3952,43.3037,43.322,9729.0
2021-07-27 14:35:00,47.37,47.4,47.36,47.36,10220.0,43.322,43.3494,43.3129,43.3129,10220.0
2021-07-27 14:40:00,47.36,47.36,47.3,47.31,12458.0,43.3129,43.3129,43.258,43.2671,12458.0
2021-07-27 14:45:00,47.32,47.41,47.31,47.39,11759.0,43.2763,43.3586,43.2671,43.3403,11759.0
2021-07-27 14:50:00,47.37,47.4,47.27,47.28,9955.0,43.322,43.3494,43.2306,43.2397,9955.0
2021-07-27 14:55:00,47.28,47.34,47.28,47.32,8497.0,43.2397,43.2946,43.2397,43.2763,8497.0
2021-07-27 15:00:00,47.33,47.39,47.33,47.33,13523.0,43.2854,43.3403,43.2854,43.2854,13523.0
2021-07-27 15:05:00,47.34,47.36,47.31,47.34,14564.0,43.2946,43.3129,43.2671,43.2946,14564.0
2021-07-27 15:10:00,47.34,47.35,47.29,47.33,12401.0,43.2946,43.3037,43.2488,43.2854,12401.0
2021-07-27 15:15:00,47.34,47.36,47.29,47.3,15220.0,43.2946,43.3129,43.2488,43.258,15220.0
2021-07-27 15:20:00,47.3,47.33,47.29,47.33,14762.0,43.258,43.2854,43.2488,43.2854,14762.0
2021-07-27 15:25:00,47.33,47.36,47.32,47.34,15976.0,43.2854,43.3129,43.2763,43.2946,15976.0
2021-07-27 15:30:00,47.35,47.35,47.23,47.26,25767.0,43.3037,43.3037,43.194,43.2214,25767.0
2021-07-27 15:35:00,47.26,47.3,47.22,47.29,42829.0,43.2214,43.258,43.1848,43.2488,42829.0
2021-07-27 15:40:00,47.29,47.34,47.27,47.34,35114.0,43.2488,43.2946,43.2306,43.2946,35114.0
2021-07-27 15:45:00,47.34,47.35,47.27,47.29,36986.0,43.2946,43.3037,43.2306,43.2488,36986.0
2021-07-27 15:50:00,47.3,47.42,47.3,47.38,75247.0,43.258,43.3677,43.258,43.3312,75247.0
2021-07-27 15:55:00,47.38,47.44,47.37,47.43,118464.0,43.3312,43.386,43.322,43.3769,118464.0
2021-07-28 09:30:00,47.57,47.71,47.5,47.61,62232.0,43.5049,43.633,43.4409,43.5415,62232.0
2021-07-28 09:35:00,47.53,47.69,47.51,47.68,32349.0,43.4683,43.6147,43.45,43.6055,32349.0
2021-07-28 09:40:00,47.64,47.75,47.57,47.59,17181.0,43.5689,43.6695,43.5049,43.5232,17181.0
2021-07-28 09:45:00,47.59,47.71,47.52,47.58,22923.0,43.5232,43.633,43.4592,43.5141,22923.0
2021-07-28 09:50:00,47.59,47.59,47.21,47.23,27715.0,43.5232,43.5232,43.1757,43.194,27715.0
2021-07-28 09:55:00,47.21,47.21,46.98,47.0,47873.0,43.1757,43.1757,42.9653,42.9836,47873.0
2021-07-28 10:00:00,47.0,47.0,46.87,46.87,19218.0,42.9836,42.9836,42.8647,42.8647,19218.0
2021-07-28 10:05:00,46.86,46.98,46.75,46.75,58530.0,42.8556,42.9653,42.755,42.755,58530.0
2021-07-28 10:10:00,46.75,46.78,46.52,46.52,98410.0,42.755,42.7824,42.5446,42.5446,98410.0
2021-07-28 10:15:00,46.52,46.58,46.33,46.34,56631.0,42.5446,42.5995,42.3709,42.38,56631.0
2021-07-28 10:20:00,46.34,46.39,46.22,46.23,61029.0,42.38,42.4258,42.2703,42.2794,61029.0
2021-07-28 10:25:00,46.23,46.29,46.18,46.27,28417.0,42.2794,42.3343,42.2337,42.316,28417.0
2021-07-28 10:30:00,46.28,46.38,46.23,46.38,21744.0,42.3252,42.4166,42.2794,42.4166,21744.0
2021-07-28 10:35:00,46.38,46.46,46.35,46.41,52968.0,42.4166,42.4898,42.3892,42.444,52968.0
2021-07-28 10:40:00,46.41,46.52,46.36,46.5,34723.0,42.444,42.5446,42.3983,42.5264,34723.0
2021-07-28 10:45:00,46.49,46.6,46.49,46.59,19812.0,42.5172,42.6178,42.5172,42.6087,19812.0
2021-07-28 10:50:00,46.59,46.64,46.55,46.61,30098.0,42.6087,42.6544,42.5721,42.627,30098.0
2021-07-28 10:55:00,46.6,46.72,46.54,46.71,22416.0,42.6178,42.7276,42.5629,42.7184,22416.0
2021-07-28 11:00:00,46.7,46.77,46.65,46.7,38923.0,42.7093,42.7733,42.6635,42.7093,38923.0
2021-07-28 11:05:00,46.71,46.73,46.62,46.71,17045.0,42.7184,42.7367,42.6361,42.7184,17045.0
2021-07-28 11:10:00,46.68,46.75,46.66,46.74,15545.0,42.691,42.755,42.6727,42.7458,15545.0
2021-07-28 11:15:00,46.76,46.81,46.74,46.79,28574.0,42.7641,42.8099,42.7458,42.7916,28574.0
2021-07-28 11:20:00,46.78,46.9,46.76,46.88,13079.0,42.7824,42.8922,42.7641,42.8739,13079.0
2021-07-28 11:25:00,46.88,46.93,46.85,46.92,25848.0,42.8739,42.9196,42.8464,42.9105,25848.0
2021-07-28 11:30:00,46.93,46.98,46.89,46.9,19366.0,42.9196,42.9653,42.883,42.8922,19366.0
2021-07-28 11:35:00,46.89,46.97,46.86,46.95,16864.0,42.883,42.9562,42.8556,42.9379,16864.0
2021-07-28 11:40:00,46.96,47.07,46.95,47.07,36338.0,42.947,43.0476,42.9379,43.0476,36338.0
2021-07-28 11:45:00,47.07,47.21,47.07,47.19,67671.0,43.0476,43.1757,43.0476,43.1574,67671.0
2021-07-28 11:50:00,47.19,47.26,47.18,47.26,20027.0,43.1574,43.2214,43.1482,43.2214,20027.0
2021-07-28 11:55:00,47.25,47.26,47.16,47.18,14715.0,43.2123,43.2214,43.13,43.1482,14715.0
2021-07-28 12:00:00,47.16,47.17,47.08,47.12,24151.0,43.13,43.1391,43.0568,43.0934,24151.0
2021-07-28 12:05:00,47.12,47.14,47.08,47.1,8152.0,43.0934,43.1117,43.0568,43.0751,8152.0
2021-07-28 12:10:00,47.08,47.11,47.06,47.07,3145.0,43.0568,43.0842,43.0385,43.0476,3145.0
2021-07-28 12:15:00,47.06,47.09,47.02,47.09,10290.0,43.0385,43.0659,43.0019,43.0659,10290.0
2021-07-28 12:20:00,47.1,47.1,47.0,47.02,7381.0,43.0751,43.0751,42.9836,43.0019,7381.0
2021-07-28 12:25:00,47.03,47.03,46.9,46.9,13609.0,43.0111,43.0111,42.8922,42.8922,13609.0
2021-07-28 12:30:00,46.91,46.97,46.89,46.95,8621.0,42.9013,42.9562,42.883,42.9379,8621.0
2021-07-28 12:35:00,46.95,47.01,46.94,46.99,8602.0,42.9379,42.9928,42.9288,42.9745,8602.0
2021-07-28 12:40:00,46.98,47.02,46.97,47.0,9857.0,42.9653,43.0019,42.9562,42.9836,9857.0
2021-07-28 12:45:00,47.0,47.05,46.99,47.05,5379.0,42.9836,43.0294,42.9745,43.0294,5379.0
2021-07-28 12:50:00,47.07,47.13,47.06,47.07,11421.0,43.0476,43.1025,43.0385,43.0476,11421.0
2021-07-28 12:55:00,47.06,47.06,47.01,47.03,11918.0,43.0385,43.0385,42.9928,43.0111,11918.0
2021-07-28 13:00:00,47.03,47.07,47.02,47.05,11832.0,43.0111,43.0476,43.0019,43.0294,11832.0
2021-07-28 13:05:00,47.05,47.06,47.0,47.04,10462.0,43.0294,43.0385,42.9836,43.0202,10462.0
2021-07-28 13:10:00,47.05,47.08,47.05,47.07,6009.0,43.0294,43.0568,43.0294,43.0476,6009.0
2021-07-28 13:15:00,47.07,47.16,47.05,47.15,14343.0,43.0476,43.13,43.0294,43.1208,14343.0
2021-07-28 13:20:00,47.17,47.18,47.15,47.16,8960.0,43.1391,43.1482,43.1208,43.13,8960.0
2021-07-28 13:25:00,47.16,47.17,47.08,47.11,10963.0,43.13,43.1391,43.0568,43.0842,10963.0
2021-07-28 13:30:00,47.11,47.17,47.08,47.11,8633.0,43.0842,43.1391,43.0568,43.0842,8633.0
2021-07-28 13:35:00,47.11,47.12,47.09,47.11,3974.0,43.0842,43.0934,43.0659,43.0842,3974.0
2021-07-28 13:40:00,47.12,47.12,47.03,47.04,8653.0,43.0934,43.0934,43.0111,43.0202,8653.0
2021-07-28 13:45:00,47.04,47.06,47.01,47.05,6777.0,43.0202,43.0385,42.9928,43.0294,6777.0
2021-07-28 13:50:00,47.05,47.13,47.02,47.11,13846.0,43.0294,43.1025,43.0019,43.0842,13846.0
2021-07-28 13:55:00,47.09,47.1,46.99,47.01,7775.0,43.0659,43.0751,42.9745,42.9928,7775.0
2021-07-28 14:00:00,46.99,47.24,46.98,47.18,23283.0,42.9745,43.2031,42.9653,43.1482,23283.0
2021-07-28 14:05:00,47.19,47.2,47.1,47.11,7848.0,43.1574,43.1665,43.0751,43.0842,7848.0
2021-07-28 14:10:00,47.12,47.13,47.06,47.1,23692.0,43.0934,43.1025,43.0385,43.0751,23692.0
2021-07-28 14:15:00,47.1,47.15,47.07,47.12,11250.0,43.0751,43.1208,43.0476,43.0934,11250.0
2021-07-28 14:20:00,47.13,47.19,47.12,47.16,41605.0,43.1025,43.1574,43.0934,43.13,41605.0
2021-07-28 14:25:00,47.16,47.23,47.14,47.21,11129.0,43.13,43.194,43.1117,43.1757,11129.0
2021-07-28 14:30:00,47.21,47.36,47.21,47.35,56374.0,43.1757,43.3129,43.1757,43.3037,56374.0
2021-07-28 14:35:00,47.35,47.35,47.24,47.28,21933.0,43.3037,43.3037,43.2031,43.2397,21933.0
2021-07-28 14:40:00,47.27,47.37,47.24,47.37,14600.0,43.2306,43.322,43.2031,43.322,14600.0
2021-07-28 14:45:00,47.37,47.5,47.36,47.47,30269.0,43.322,43.4409,43.3129,43.4135,30269.0
2021-07-28 14:50:00,47.47,47.54,47.41,47.43,40085.0,43.4135,43.4775,43.3586,43.3769,40085.0
2021-07-28 14:55:00,47.44,47.47,47.41,47.42,18661.0,43.386,43.4135,43.3586,43.3677,18661.0
2021-07-28 15:00:00,47.42,47.53,47.42,47.49,37820.0,43.3677,43.4683,43.3677,43.4318,37820.0
2021-07-28 15:05:00,47.5,47.51,47.31,47.34,16436.0,43.4409,43.45,43.2671,43.2946,16436.0
2021-07-28 15:10:00,47.34,47.36,47.29,47.32,18212.0,43.2946,43.3129,43.2488,43.2763,18212.0
2021-07-28 15:15:00,47.33,47.34,47.22,47.23,33599.0,43.2854,43.2946,43.1848,43.194,33599.0
2021-07-28 15:20:00,47.23,47.24,47.15,47.16,22031.0,43.194,43.2031,43.1208,43.13,22031.0
2021-07-28 15:25:00,47.17,47.25,47.16,47.24,24947.0,43.1391,43.2123,43.13,43.2031,24947.0
2021-07-28 15:30:00,47.23,47.32,47.23,47.26,26440.0,43.194,43.2763,43.194,43.2214,26440.0
2021-07-28 15:35:00,47.25,47.26,47.11,47.11,26297.0,43.2123,43.2214,43.0842,43.0842,26297.0
2021-07-28 15:40:00,47.12,47.14,47.07,47.12,36711.0,43.0934,43.1117,43.0476,43.0934,36711.0
2021-07-28 15:45:00,47.12,47.12,47.02,47.06,44588.0,43.0934,43.0934,43.0019,43.0385,44588.0
2021-07-28 15:50:00,47.06,47.12,46.95,46.98,139229.0,43.0385,43.0934,42.9379,42.9653,139229.0
2021-07-28 15:55:00,46.98,47.01,46.93,46.95,180860.0,42.9653,42.9928,42.9196,42.9379,180860.0
2021-07-29 09:30:00,47.57,47.75,47.45,47.5,58964.0,43.5049,43.6695,43.3952,43.4409,58964.0
2021-07-29 09:35:00,47.5,47.5,47.15,47.2,42146.0,43.4409,43.4409,43.1208,43.1665,42146.0
2021-07-29 09:40:00,47.24,47.45,47.2,47.22,54216.0,43.2031,43.3952,43.1665,43.1848,54216.0
2021-07-29 09:45:00,47.22,47.23,47.01,47.04,38428.0,43.1848,43.194,42.9928,43.0202,38428.0
2021-07-29 09:50:00,47.11,47.22,47.1,47.18,34423.0,43.0842,43.1848,43.0751,43.1482,34423.0
2021-07-29 09:55:00,47.16,47.37,47.16,47.34,51556.0,43.13,43.322,43.13,43.2946,51556.0
2021-07-29 10:00:00,47.32,47.32,47.14,47.19,22182.0,43.2763,43.2763,43.1117,43.1574,22182.0
2021-07-29 10:05:00,47.2,47.35,47.16,47.29,28434.0,43.1665,43.3037,43.13,43.2488,28434.0
2021-07-29 10:10:00,47.3,47.49,47.3,47.47,20011.0,43.258,43.4318,43.258,43.4135,20011.0
2021-07-29 10:15:00,47.5,47.64,47.5,47.63,34670.0,43.4409,43.5689,43.4409,43.5598,34670.0
2021-07-29 10:20:00,47.64,47.64,47.5,47.52,47380.0,43.5689,43.5689,43.4409,43.4592,47380.0
2021-07-29 10:25:00,47.53,47.58,47.48,47.5,25397.0,43.4683,43.5141,43.4226,43.4409,25397.0
2021-07-29 10:30:00,47.51,47.57,47.46,47.53,24772.0,43.45,43.5049,43.4043,43.4683,24772.0
2021-07-29 10:35:00,47.54,47.57,47.5,47.55,19972.0,43.4775,43.5049,43.4409,43.4866,19972.0
2021-07-29 10:40:00,47.55,47.56,47.48,47.53,49291.0,43.4866,43.4958,43.4226,43.4683,49291.0
2021-07-29 10:45:00,47.53,47.56,47.44,47.48,32545.0,43.4683,43.4958,43.386,43.4226,32545.0
2021-07-29 10:50:00,47.46,47.54,47.43,47.47,17568.0,43.4043,43.4775,43.3769,43.4135,17568.0
2021-07-29 10:55:00,47.49,47.55,47.45,47.54,24517.0,43.4318,43.4866,43.3952,43.4775,24517.0
2021-07-29 11:00:00,47.54,47.6,47.5,47.6,30351.0,43.4775,43.5324,43.4409,43.5324,30351.0
2021-07-29 11:05:00,47.61,47.66,47.57,47.66,40067.0,43.5415,43.5872,43.5049,43.5872,40067.0
2021-07-29 11:10:00,47.65,47.65,47.56,47.6,13523.0,43.5781,43.5781,43.4958,43.5324,13523.0
2021-07-29 11:15:00,47.6,47.61,47.56,47.58,18830.0,43.5324,43.5415,43.4958,43.5141,18830.0
2021-07-29 11:20:00,47.57,47.71,47.56,47.7,124903.0,43.5049,43.633,43.4958,43.6238,124903.0
2021-07-29 11:25:00,47.71,47.72,47.59,47.59,26007.0,43.633,43.6421,43.5232,43.5232,26007.0
2021-07-29 11:30:00,47.6,47.76,47.6,47.73,33253.0,43.5324,43.6787,43.5324,43.6512,33253.0
2021-07-29 11:35:00,47.72,47.76,47.7,47.73,25428.0,43.6421,43.6787,43.6238,43.6512,25428.0
2021-07-29 11:40:00,47.73,47.75,47.67,47.7,14100.0,43.6512,43.6695,43.5964,43.6238,14100.0
2021-07-29 11:45:00,47.7,47.73,47.67,47.69,28382.0,43.6238,43.6512,43.5964,43.6147,28382.0
2021-07-29 11:50:00,47.68,47.74,47.66,47.72,17752.0,43.6055,43.6604,43.5872,43.6421,17752.0
2021-07-29 11:55:00,47.71,47.75,47.68,47.68,59974.0,43.633,43.6695,43.6055,43.6055,59974.0
2021-07-29 12:00:00,47.69,47.83,47.68,47.8,30523.0,43.6147,43.7427,43.6055,43.7153,30523.0
2021-07-29 12:05:00,47.8,47.85,47.79,47.81,9768.0,43.7153,43.761,43.7061,43.7244,9768.0
2021-07-29 12:10:00,47.8,47.84,47.76,47.83,13664.0,43.7153,43.7518,43.6787,43.7427,13664.0
2021-07-29 12:15:00,47.84,47.87,47.8,47.86,18103.0,43.7518,43.7793,43.7153,43.7701,18103.0
2021-07-29 12:20:00,47.87,47.92,47.86,47.91,15909.0,43.7793,43.825,43.7701,43.8159,15909.0
2021-07-29 12:25:00,47.93,47.95,47.9,47.91,9212.0,43.8342,43.8524,43.8067,43.8159,9212.0
2021-07-29 12:30:00,47.91,47.96,47.9,47.93,14077.0,43.8159,43.8616,43.8067,43.8342,14077.0
2021-07-29 12:35:00,47.93,47.97,47.88,47.97,17502.0,43.8342,43.8707,43.7884,43.8707,17502.0
2021-07-29 12:40:00,47.97,47.99,47.93,47.94,14934.0,43.8707,43.889,43.8342,43.8433,14934.0
2021-07-29 12:45:00,47.94,47.94,47.85,47.87,15225.0,43.8433,43.8433,43.761,43.7793,15225.0
2021-07-29 12:50:00,47.88,47.92,47.85,47.91,14678.0,43.7884,43.825,43.761,43.8159,14678.0
2021-07-29 12:55:00,47.91,47.93,47.86,47.88,11118.0,43.8159,43.8342,43.7701,43.7884,11118.0
2021-07-29 13:00:00,47.88,47.94,47.85,47.94,8996.0,43.7884,43.8433,43.761,43.8433,8996.0
2021-07-29 13:05:00,47.94,47.96,47.91,47.94,18231.0,43.8433,43.8616,43.8159,43.8433,18231.0
2021-07-29 13:10:00,47.94,47.94,47.9,47.91,9811.0,43.8433,43.8433,43.8067,43.8159,9811.0
2021-07-29 13:15:00,47.92,47.97,47.91,47.97,14618.0,43.825,43.8707,43.8159,43.8707,14618.0
2021-07-29 13:20:00,47.98,47.98,47.9,47.94,13277.0,43.8799,43.8799,43.8067,43.8433,13277.0
2021-07-29 13:25:00,47.94,47.95,47.9,47.9,9666.0,43.8433,43.8524,43.8067,43.8067,9666.0
2021-07-29 13:30:00,47.9,47.94,47.86,47.89,21456.0,43.8067,43.8433,43.7701,43.7976,21456.0
2021-07-29 13:35:00,47.9,47.9,47.82,47.83,14615.0,43.8067,43.8067,43.7336,43.7427,14615.0
2021-07-29 13:40:00,47.83,47.84,47.8,47.84,12181.0,43.7427,43.7518,43.7153,43.7518,12181.0
2021-07-29 13:45:00,47.84,47.89,47.81,47.89,17355.0,43.7518,43.7976,43.7244,43.7976,17355.0
2021-07-29 13:50:00,47.88,47.9,47.83,47.89,14111.0,43.7884,43.8067,43.7427,43.7976,14111.0
2021-07-29 13:55:00,47.9,47.91,47.89,47.9,13541.0,43.8067,43.8159,43.7976,43.8067,13541.0
2021-07-29 14:00:00,47.91,47.91,47.83,47.84,8825.0,43.8159,43.8159,43.7427,43.7518,8825.0
2021-07-29 14:05:00,47.84,47.89,47.82,47.87,15706.0,43.7518,43.7976,43.7336,43.7793,15706.0
2021-07-29 14:10:00,47.87,47.89,47.85,47.89,10100.0,43.7793,43.7976,43.761,43.7976,10100.0
2021-07-29 14:15:00,47.88,47.89,47.83,47.88,16209.0,43.7884,43.7976,43.7427,43.7884,16209.0
2021-07-29 14:20:00,47.89,47.89,47.79,47.79,14813.0,43.7976,43.7976,43.7061,43.7061,14813.0
2021-07-29 14:25:00,47.8,47.81,47.76,47.8,8018.0,43.7153,43.7244,43.6787,43.7153,8018.0
2021-07-29 14:30:00,47.8,47.8,47.72,47.72,9979.0,43.7153,43.7153,43.6421,43.6421,9979.0
2021-07-29 14:35:00,47.73,47.77,47.72,47.73,10828.0,43.6512,43.6878,43.6421,43.6512,10828.0
2021-07-29 14:40:00,47.74,47.83,47.73,47.8,15515.0,43.6604,43.7427,43.6512,43.7153,15515.0
2021-07-29 14:45:00,47.79,47.88,47.76,47.86,36393.0,43.7061,43.7884,43.6787,43.7701,36393.0
2021-07-29 14:50:00,47.86,47.91,47.85,47.9,50922.0,43.7701,43.8159,43.761,43.8067,50922.0
2021-07-29 14:55:00,47.91,47.91,47.86,47.9,45453.0,43.8159,43.8159,43.7701,43.8067,45453.0
2021-07-29 15:00:00,47.89,47.92,47.84,47.87,35661.0,43.7976,43.825,43.7518,43.7793,35661.0
2021-07-29 15:05:00,47.88,47.91,47.87,47.91,35484.0,43.7884,43.8159,43.7793,43.8159,35484.0
2021-07-29 15:10:00,47.91,47.93,47.88,47.93,29557.0,43.8159,43.8342,43.7884,43.8342,29557.0
2021-07-29 15:15:00,47.93,47.94,47.87,47.88,46885.0,43.8342,43.8433,43.7793,43.7884,46885.0
2021-07-29 15:20:00,47.89,47.93,47.88,47.93,24488.0,43.7976,43.8342,43.7884,43.8342,24488.0
2021-07-29 15:25:00,47.93,47.97,47.92,47.94,41755.0,43.8342,43.8707,43.825,43.8433,41755.0
2021-07-29 15:30:00,47.94,47.96,47.88,47.89,52650.0,43.8433,43.8616,43.7884,43.7976,52650.0
2021-07-29 15:35:00,47.89,47.96,47.89,47.93,44751.0,43.7976,43.8616,43.7976,43.8342,44751.0
2021-07-29 15:40:00,47.93,47.93,47.82,47.87,48603.0,43.8342,43.8342,43.7336,43.7793,48603.0
2021-07-29 15:45:00,47.87,47.9,47.82,47.9,59979.0,43.7793,43.8067,43.7336,43.8067,59979.0
2021-07-29 15:50:00,47.93,47.94,47.85,47.9,135642.0,43.8342,43.8433,43.761,43.8067,135642.0
2021-07-29 15:55:00,47.9,47.9,47.83,47.89,265157.0,43.8067,43.8067,43.7427,43.7976,265157.0
2021-07-30 09:30:00,47.5,47.79,47.4,47.67,62910.0,43.4409,43.7061,43.3494,43.5964,62910.0
2021-07-30 09:35:00,47.68,47.91,47.64,47.91,22559.0,43.6055,43.8159,43.5689,43.8159,22559.0
2021-07-30 09:40:00,47.92,48.03,47.9,47.96,21786.0,43.825,43.9256,43.8067,43.8616,21786.0
2021-07-30 09:45:00,47.96,48.19,47.93,48.19,23025.0,43.8616,44.0719,43.8342,44.0719,23025.0
2021-07-30 09:50:00,48.2,48.22,47.95,48.11,30463.0,44.0811,44.0994,43.8524,43.9988,30463.0
2021-07-30 09:55:00,48.1,48.16,48.04,48.11,17633.0,43.9896,44.0445,43.9348,43.9988,17633.0
2021-07-30 10:00:00,48.09,48.11,47.98,48.07,41133.0,43.9805,43.9988,43.8799,43.9622,41133.0
2021-07-30 10:05:00,48.07,48.28,48.04,48.28,27050.0,43.9622,44.1542,43.9348,44.1542,27050.0
2021-07-30 10:10:00,48.28,48.28,48.14,48.18,28504.0,44.1542,44.1542,44.0262,44.0628,28504.0
2021-07-30 10:15:00,48.16,48.18,47.91,47.91,22015.0,44.0445,44.0628,43.8159,43.8159,22015.0
2021-07-30 10:20:00,47.93,47.99,47.88,47.89,27237.0,43.8342,43.889,43.7884,43.7976,27237.0
2021-07-30 10:25:00,47.89,47.89,47.73,47.73,20915.0,43.7976,43.7976,43.6512,43.6512,20915.0
2021-07-30 10:30:00,47.74,47.82,47.72,47.8,20381.0,43.6604,43.7336,43.6421,43.7153,20381.0
2021-07-30 10:35:00,47.8,47.82,47.72,47.8,22868.0,43.7153,43.7336,43.6421,43.7153,22868.0
2021-07-30 10:40:00,47.82,47.88,47.68,47.73,31286.0,43.7336,43.7884,43.6055,43.6512,31286.0
2021-07-30 10:45:00,47.73,47.81,47.66,47.72,27070.0,43.6512,43.7244,43.5872,43.6421,27070.0
2021-07-30 10:50:00,47.73,47.78,47.71,47.73,17956.0,43.6512,43.697,43.633,43.6512,17956.0
2021-07-30 10:55:00,47.72,47.78,47.71,47.73,16000.0,43.6421,43.697,43.633,43.6512,16000.0
2021-07-30 11:00:00,47.73,47.77,47.71,47.73,13538.0,43.6512,43.6878,43.633,43.6512,13538.0
2021-07-30 11:05:00,47.73,47.74,47.64,47.72,20575.0,43.6512,43.6604,43.5689,43.6421,20575.0
2021-07-30 11:10:00,47.71,47.82,47.69,47.77,22144.0,43.633,43.7336,43.6147,43.6878,22144.0
2021-07-30 11:15:00,47.76,47.79,47.73,47.73,10915.0,43.6787,43.7061,43.6512,43.6512,10915.0
2021-07-30 11:20:00,47.75,47.79,47.72,47.74,11841.0,43.6695,43.7061,43.6421,43.6604,11841.0
2021-07-30 11:25:00,47.75,47.76,47.65,47.69,13832.0,43.6695,43.6787,43.5781,43.6147,13832.0
2021-07-30 11:30:00,47.69,47.7,47.52,47.53,15804.0,43.6147,43.6238,43.4592,43.4683,15804.0
2021-07-30 11:35:00,47.53,47.55,47.51,47.52,8129.0,43.4683,43.4866,43.45,43.4592,8129.0
2021-07-30 11:40:00,47.52,47.62,47.51,47.59,22567.0,43.4592,43.5506,43.45,43.5232,22567.0
2021-07-30 11:45:00,47.6,47.65,47.58,47.58,7794.0,43.5324,43.5781,43.5141,43.5141,7794.0
2021-07-30 11:50:00,47.58,47.63,47.56,47.58,10639.0,43.5141,43.5598,43.4958,43.5141,10639.0
2021-07-30 11:55:00,47.57,47.6,47.52,47.57,7623.0,43.5049,43.5324,43.4592,43.5049,7623.0
2021-07-30 12:00:00,47.58,47.58,47.43,47.46,27774.0,43.5141,43.5141,43.3769,43.4043,27774.0
2021-07-30 12:05:00,47.46,47.54,47.41,47.53,19731.0,43.4043,43.4775,43.3586,43.4683,19731.0
2021-07-30 12:10:00,47.54,47.61,47.53,47.59,18987.0,43.4775,43.5415,43.4683,43.5232,18987.0
2021-07-30 12:15:00,47.59,47.6,47.53,47.53,15358.0,43.5232,43.5324,43.4683,43.4683,15358.0
2021-07-30 12:20:00,47.54,47.56,47.52,47.52,8270.0,43.4775,43.4958,43.4592,43.4592,8270.0
2021-07-30 12:25:00,47.53,47.56,47.5,47.54,11037.0,43.4683,43.4958,43.4409,43.4775,11037.0
2021-07-30 12:30:00,47.54,47.55,47.51,47.52,6704.0,43.4775,43.4866,43.45,43.4592,6704.0
2021-07-30 12:35:00,47.52,47.6,47.52,47.58,6543.0,43.4592,43.5324,43.4592,43.5141,6543.0
2021-07-30 12:40:00,47.58,47.62,47.56,47.58,8085.0,43.5141,43.5506,43.4958,43.5141,8085.0
2021-07-30 12:45:00,47.57,47.58,47.53,47.53,7336.0,43.5049,43.5141,43.4683,43.4683,7336.0
2021-07-30 12:50:00,47.53,47.57,47.49,47.49,13116.0,43.4683,43.5049,43.4318,43.4318,13116.0
2021-07-30 12:55:00,47.48,47.49,47.37,47.38,8507.0,43.4226,43.4318,43.322,43.3312,8507.0
2021-07-30 13:00:00,47.38,47.39,47.29,47.32,16225.0,43.3312,43.3403,43.2488,43.2763,16225.0
2021-07-30 13:05:00,47.32,47.39,47.31,47.39,6950.0,43.2763,43.3403,43.2671,43.3403,6950.0
2021-07-30 13:10:00,47.39,47.45,47.37,47.44,12546.0,43.3403,43.3952,43.322,43.386,12546.0
2021-07-30 13:15:00,47.45,47.47,47.43,47.45,10915.0,43.3952,43.4135,43.3769,43.3952,10915.0
2021-07-30 13:20:00,47.45,47.46,47.39,47.42,10405.0,43.3952,43.4043,43.3403,43.3677,10405.0
2021-07-30 13:25:00,47.43,47.43,47.36,47.4,17831.0,43.3769,43.3769,43.3129,43.3494,17831.0
2021-07-30 13:30:00,47.39,47.43,47.37,47.39,16403.0,43.3403,43.3769,43.322,43.3403,16403.0
2021-07-30 13:35:00,47.4,47.44,47.39,47.44,7270.0,43.3494,43.386,43.3403,43.386,7270.0
2021-07-30 13:40:00,47.44,47.47,47.42,47.43,9105.0,43.386,43.4135,43.3677,43.3769,9105.0
2021-07-30 13:45:00,47.44,47.48,47.38,47.48,23543.0,43.386,43.4226,43.3312,43.4226,23543.0
2021-07-30 13:50:00,47.47,47.48,47.43,47.46,14539.0,43.4135,43.4226,43.3769,43.4043,14539.0
2021-07-30 13:55:00,47.46,47.46,47.41,47.45,9543.0,43.4043,43.4043,43.3586,43.3952,9543.0
2021-07-30 14:00:00,47.45,47.46,47.32,47.34,24166.0,43.3952,43.4043,43.2763,43.2946,24166.0
2021-07-30 14:05:00,47.35,47.38,47.33,47.36,13009.0,43.3037,43.3312,43.2854,43.3129,13009.0
2021-07-30 14:10:00,47.36,47.42,47.33,47.4,17669.0,43.3129,43.3677,43.2854,43.3494,17669.0
2021-07-30 14:15:00,47.41,47.45,47.39,47.4,19160.0,43.3586,43.3952,43.3403,43.3494,19160.0
2021-07-30 14:20:00,47.4,47.44,47.31,47.32,16262.0,43.3494,43.386,43.2671,43.2763,16262.0
2021-07-30 14:25:00,47.32,47.32,47.15,47.15,34330.0,43.2763,43.2763,43.1208,43.1208,34330.0
2021-07-30 14:30:00,47.15,47.18,47.14,47.18,15948.0,43.1208,43.1482,43.1117,43.1482,15948.0
2021-07-30 14:35:00,47.18,47.21,47.15,47.16,19123.0,43.1482,43.1757,43.1208,43.13,19123.0
2021-07-30 14:40:00,47.17,47.25,47.15,47.24,19839.0,43.1391,43.2123,43.1208,43.2031,19839.0
2021-07-30 14:45:00,47.23,47.31,47.23,47.3,12657.0,43.194,43.2671,43.194,43.258,12657.0
2021-07-30 14:50:00,47.3,47.35,47.3,47.35,13070.0,43.258,43.3037,43.258,43.3037,13070.0
2021-07-30 14:55:00,47.35,47.36,47.29,47.34,14426.0,43.3037,43.3129,43.2488,43.2946,14426.0
2021-07-30 15:00:00,47.34,47.39,47.33,47.38,11914.0,43.2946,43.3403,43.2854,43.3312,11914.0
2021-07-30 15:05:00,47.38,47.4,47.33,47.4,15856.0,43.3312,43.3494,43.2854,43.3494,15856.0
2021-07-30 15:10:00,47.4,47.42,47.36,47.38,36328.0,43.3494,43.3677,43.3129,43.3312,36328.0
2021-07-30 15:15:00,47.38,47.41,47.35,47.38,30979.0,43.3312,43.3586,43.3037,43.3312,30979.0
2021-07-30 15:20:00,47.38,47.38,47.26,47.28,31342.0,43.3312,43.3312,43.2214,43.2397,31342.0
2021-07-30 15:25:00,47.27,47.36,47.27,47.36,31896.0,43.2306,43.3129,43.2306,43.3129,31896.0
2021-07-30 15:30:00,47.36,47.41,47.33,47.41,51517.0,43.3129,43.3586,43.2854,43.3586,51517.0
2021-07-30 15:35:00,47.41,47.44,47.38,47.44,46143.0,43.3586,43.386,43.3312,43.386,46143.0
2021-07-30 15:40:00,47.44,47.46,47.36,47.37,73001.0,43.386,43.4043,43.3129,43.322,73001.0
2021-07-30 15:45:00,47.38,47.46,47.37,47.43,77325.0,43.3312,43.4043,43.322,43.3769,77325.0
2021-07-30 15:50:00,47.45,47.51,47.4,47.45,107399.0,43.3952,43.45,43.3494,43.3952,107399.0
2021-07-30 15:55:00,47.45,47.49,47.34,47.35,462679.0,43.3952,43.4318,43.2946,43.3037,462679.0
2021-08-02 09:30:00,47.87,48.29,47.51,48.16,66686.0,43.7793,44.1634,43.45,44.0445,66686.0
2021-08-02 09:35:00,48.2,48.49,48.18,48.44,38584.0,44.0811,44.3463,44.0628,44.3006,38584.0
2021-08-02 09:40:00,48.45,48.64,48.45,48.62,33576.0,44.3097,44.4835,44.3097,44.4652,33576.0
2021-08-02 09:45:00,48.62,48.84,48.6,48.8,47305.0,44.4652,44.6664,44.4469,44.6298,47305.0
2021-08-02 09:50:00,48.82,48.84,48.44,48.47,38022.0,44.6481,44.6664,44.3006,44.328,38022.0
2021-08-02 09:55:00,48.44,48.48,48.39,48.41,9406.0,44.3006,44.3372,44.2548,44.2731,9406.0
2021-08-02 10:00:00,48.39,48.44,48.32,48.4,38666.0,44.2548,44.3006,44.1908,44.264,38666.0
2021-08-02 10:05:00,48.41,48.45,48.34,48.44,15554.0,44.2731,44.3097,44.2091,44.3006,15554.0
2021-08-02 10:10:00,48.42,48.43,48.22,48.22,15097.0,44.2823,44.2914,44.0994,44.0994,15097.0
2021-08-02 10:15:00,48.23,48.26,48.14,48.17,19391.0,44.1085,44.136,44.0262,44.0536,19391.0
2021-08-02 10:20:00,48.17,48.22,48.11,48.2,22271.0,44.0536,44.0994,43.9988,44.0811,22271.0
2021-08-02 10:25:00,48.2,48.24,48.03,48.03,25144.0,44.0811,44.1177,43.9256,43.9256,25144.0
2021-08-02 10:30:00,48.03,48.21,48.02,48.21,14782.0,43.9256,44.0902,43.9165,44.0902,14782.0
2021-08-02 10:35:00,48.21,48.22,48.13,48.15,15677.0,44.0902,44.0994,44.0171,44.0354,15677.0
2021-08-02 10:40:00,48.15,48.15,47.97,47.98,22293.0,44.0354,44.0354,43.8707,43.8799,22293.0
2021-08-02 10:45:00,47.99,48.06,47.94,47.94,20298.0,43.889,43.953,43.8433,43.8433,20298.0
2021-08-02 10:50:00,47.94,47.95,47.85,47.89,24059.0,43.8433,43.8524,43.761,43.7976,24059.0
2021-08-02 10:55:00,47.89,47.89,47.77,47.8,30391.0,43.7976,43.7976,43.6878,43.7153,30391.0
2021-08-02 11:00:00,47.8,47.92,47.8,47.91,22259.0,43.7153,43.825,43.7153,43.8159,22259.0
2021-08-02 11:05:00,47.91,47.99,47.87,47.94,18534.0,43.8159,43.889,43.7793,43.8433,18534.0
2021-08-02 11:10:00,47.94,47.94,47.84,47.85,13643.0,43.8433,43.8433,43.7518,43.761,13643.0
2021-08-02 11:15:00,47.86,47.86,47.7,47.72,13495.0,43.7701,43.7701,43.6238,43.6421,13495.0
2021-08-02 11:20:00,47.7,47.83,47.69,47.83,18747.0,43.6238,43.7427,43.6147,43.7427,18747.0
2021-08-02 11:25:00,47.82,47.86,47.74,47.74,24174.0,43.7336,43.7701,43.6604,43.6604,24174.0
2021-08-02 11:30:00,47.74,47.78,47.66,47.77,15667.0,43.6604,43.697,43.5872,43.6878,15667.0
2021-08-02 11:35:00,47.77,47.79,47.56,47.61,27428.0,43.6878,43.7061,43.4958,43.5415,27428.0
2021-08-02 11:40:00,47.59,47.63,47.54,47.61,28154.0,43.5232,43.5598,43.4775,43.5415,28154.0
2021-08-02 11:45:00,47.61,47.69,47.59,47.67,20742.0,43.5415,43.6147,43.5232,43.5964,20742.0
2021-08-02 11:50:00,47.66,47.66,47.57,47.58,19254.0,43.5872,43.5872,43.5049,43.5141,19254.0
2021-08-02 11:55:00,47.58,47.62,47.46,47.46,53734.0,43.5141,43.5506,43.4043,43.4043,53734.0
2021-08-02 12:00:00,47.46,47.49,47.38,47.47,29177.0,43.4043,43.4318,43.3312,43.4135,29177.0
2021-08-02 12:05:00,47.46,47.57,47.46,47.57,24937.0,43.4043,43.5049,43.4043,43.5049,24937.0
2021-08-02 12:10:00,47.57,47.62,47.45,47.53,76701.0,43.5049,43.5506,43.3952,43.4683,76701.0
2021-08-02 12:15:00,47.52,47.61,47.48,47.53,59077.0,43.4592,43.5415,43.4226,43.4683,59077.0
2021-08-02 12:20:00,47.53,47.54,47.42,47.43,45115.0,43.4683,43.4775,43.3677,43.3769,45115.0
2021-08-02 12:25:00,47.43,47.57,47.41,47.57,10287.0,43.3769,43.5049,43.3586,43.5049,10287.0
2021-08-02 12:30:00,47.56,47.62,47.53,47.62,14305.0,43.4958,43.5506,43.4683,43.5506,14305.0
2021-08-02 12:35:00,47.62,47.65,47.59,47.6,48692.0,43.5506,43.5781,43.5232,43.5324,48692.0
2021-08-02 12:40:00,47.59,47.66,47.55,47.66,51545.0,43.5232,43.5872,43.4866,43.5872,51545.0
2021-08-02 12:45:00,47.66,47.66,47.53,47.58,17856.0,43.5872,43.5872,43.4683,43.5141,17856.0
2021-08-02 12:50:00,47.57,47.58,47.51,47.57,15047.0,43.5049,43.5141,43.45,43.5049,15047.0
2021-08-02 12:55:00,47.54,47.58,47.53,47.58,9455.0,43.4775,43.5141,43.4683,43.5141,9455.0
2021-08-02 13:00:00,47.59,47.62,47.51,47.51,12485.0,43.5232,43.5506,43.45,43.45,12485.0
2021-08-02 13:05:00,47.5,47.56,47.5,47.54,9555.0,43.4409,43.4958,43.4409,43.4775,9555.0
2021-08-02 13:10:00,47.53,47.58,47.51,47.54,25066.0,43.4683,43.5141,43.45,43.4775,25066.0
2021-08-02 13:15:00,47.53,47.57,47.48,47.56,12968.0,43.4683,43.5049,43.4226,43.4958,12968.0
2021-08-02 13:20:00,47.57,47.59,47.56,47.58,4612.0,43.5049,43.5232,43.4958,43.5141,4612.0
2021-08-02 13:25:00,47.57,47.57,47.5,47.54,12805.0,43.5049,43.5049,43.4409,43.4775,12805.0
2021-08-02 13:30:00,47.53,47.53,47.43,47.48,12243.0,43.4683,43.4683,43.3769,43.4226,12243.0
2021-08-02 13:35:00,47.48,47.5,47.44,47.44,10018.0,43.4226,43.4409,43.386,43.386,10018.0
2021-08-02 13:40:00,47.44,47.45,47.42,47.42,6642.0,43.386,43.3952,43.3677,43.3677,6642.0
2021-08-02 13:45:00,47.42,47.43,47.39,47.41,12417.0,43.3677,43.3769,43.3403,43.3586,12417.0
2021-08-02 13:50:00,47.41,47.43,47.37,47.38,16416.0,43.3586,43.3769,43.322,43.3312,16416.0
2021-08-02 13:55:00,47.38,47.44,47.37,47.44,12759.0,43.3312,43.386,43.322,43.386,12759.0
2021-08-02 14:00:00,47.43,47.45,47.39,47.41,6702.0,43.3769,43.3952,43.3403,43.3586,6702.0
2021-08-02 14:05:00,47.41,47.53,47.41,47.53,10505.0,43.3586,43.4683,43.3586,43.4683,10505.0
2021-08-02 14:10:00,47.53,47.61,47.52,47.61,12863.0,43.4683,43.5415,43.4592,43.5415,12863.0
2021-08-02 14:15:00,47.61,47.61,47.58,47.6,16169.0,43.5415,43.5415,43.5141,43.5324,16169.0
2021-08-02 14:20:00,47.59,47.59,47.53,47.54,8626.0,43.5232,43.5232,43.4683,43.4775,8626.0
2021-08-02 14:25:00,47.54,47.6,47.51,47.59,16009.0,43.4775,43.5324,43.45,43.5232,16009.0
2021-08-02 14:30:00,47.6,47.6,47.54,47.55,8696.0,43.5324,43.5324,43.4775,43.4866,8696.0
2021-08-02 14:35:00,47.56,47.59,47.56,47.59,9445.0,43.4958,43.5232,43.4958,43.5232,9445.0
2021-08-02 14:40:00,47.59,47.61,47.5,47.51,12075.0,43.5232,43.5415,43.4409,43.45,12075.0
2021-08-02 14:45:00,47.52,47.54,47.5,47.52,10887.0,43.4592,43.4775,43.4409,43.4592,10887.0
2021-08-02 14:50:00,47.52,47.55,47.51,47.54,6673.0,43.4592,43.4866,43.45,43.4775,6673.0
2021-08-02 14:55:00,47.54,47.56,47.51,47.55,9015.0,43.4775,43.4958,43.45,43.4866,9015.0
2021-08-02 15:00:00,47.53,47.54,47.51,47.53,8525.0,43.4683,43.4775,43.45,43.4683,8525.0
2021-08-02 15:05:00,47.53,47.53,47.43,47.44,19627.0,43.4683,43.4683,43.3769,43.386,19627.0
2021-08-02 15:10:00,47.44,47.45,47.41,47.42,17179.0,43.386,43.3952,43.3586,43.3677,17179.0
2021-08-02 15:15:00,47.43,47.5,47.43,47.48,17093.0,43.3769,43.4409,43.3769,43.4226,17093.0
2021-08-02 15:20:00,47.48,47.54,47.48,47.5,14124.0,43.4226,43.4775,43.4226,43.4409,14124.0
2021-08-02 15:25:00,47.51,47.51,47.44,47.51,17342.0,43.45,43.45,43.386,43.45,17342.0
2021-08-02 15:30:00,47.51,47.54,47.47,47.54,21682.0,43.45,43.4775,43.4135,43.4775,21682.0
2021-08-02 15:35:00,47.54,47.54,47.45,47.46,23811.0,43.4775,43.4775,43.3952,43.4043,23811.0
2021-08-02 15:40:00,47.47,47.48,47.42,47.45,40815.0,43.4135,43.4226,43.3677,43.3952,40815.0
2021-08-02 15:45:00,47.45,47.45,47.37,47.38,47783.0,43.3952,43.3952,43.322,43.3312,47783.0
2021-08-02 15:50:00,47.37,47.45,47.31,47.34,82130.0,43.322,43.3952,43.2671,43.2946,82130.0
2021-08-02 15:55:00,47.34,47.39,47.28,47.39,186746.0,43.2946,43.3403,43.2397,43.3403,186746.0
2021-08-03 09:30:00,47.71,47.78,47.43,47.45,82297.0,43.633,43.697,43.3769,43.3952,82297.0
2021-08-03 09:35:00,47.46,47.46,47.0,47.04,36987.0,43.4043,43.4043,42.9836,43.0202,36987.0
2021-08-03 09:40:00,47.01,47.08,46.78,46.85,50640.0,42.9928,43.0568,42.7824,42.8464,50640.0
2021-08-03 09:45:00,46.85,46.85,46.5,46.5,30710.0,42.8464,42.8464,42.5264,42.5264,30710.0
2021-08-03 09:50:00,46.46,46.68,46.44,46.56,18158.0,42.4898,42.691,42.4715,42.5812,18158.0
2021-08-03 09:55:00,46.54,46.79,46.49,46.75,15856.0,42.5629,42.7916,42.5172,42.755,15856.0
2021-08-03 10:00:00,46.82,47.04,46.79,46.96,28532.0,42.819,43.0202,42.7916,42.947,28532.0
2021-08-03 10:05:00,46.96,47.0,46.87,46.96,18228.0,42.947,42.9836,42.8647,42.947,18228.0
2021-08-03 10:10:00,46.96,47.05,46.84,46.96,18567.0,42.947,43.0294,42.8373,42.947,18567.0
2021-08-03 10:15:00,46.98,47.19,46.98,47.13,17817.0,42.9653,43.1574,42.9653,43.1025,17817.0
2021-08-03 10:20:00,47.13,47.14,47.03,47.1,9360.0,43.1025,43.1117,43.0111,43.0751,9360.0
2021-08-03 10:25:00,47.09,47.16,47.08,47.16,13184.0,43.0659,43.13,43.0568,43.13,13184.0
2021-08-03 10:30:00,47.17,47.23,46.97,47.0,13415.0,43.1391,43.194,42.9562,42.9836,13415.0
2021-08-03 10:35:00,47.02,47.15,46.99,47.11,10851.0,43.0019,43.1208,42.9745,43.0842,10851.0
2021-08-03 10:40:00,47.11,47.31,47.1,47.31,13135.0,43.0842,43.2671,43.0751,43.2671,13135.0
2021-08-03 10:45:00,47.33,47.42,47.31,47.41,22591.0,43.2854,43.3677,43.2671,43.3586,22591.0
2021-08-03 10:50:00,47.41,47.44,47.25,47.28,21777.0,43.3586,43.386,43.2123,43.2397,21777.0
2021-08-03 10:55:00,47.28,47.34,47.25,47.26,30745.0,43.2397,43.2946,43.2123,43.2214,30745.0
2021-08-03 11:00:00,47.26,47.33,47.2,47.2,11549.0,43.2214,43.2854,43.1665,43.1665,11549.0
2021-08-03 11:05:00,47.21,47.4,47.17,47.33,17311.0,43.1757,43.3494,43.1391,43.2854,17311.0
2021-08-03 11:10:00,47.34,47.48,47.31,47.47,10684.0,43.2946,43.4226,43.2671,43.4135,10684.0
2021-08-03 11:15:00,47.46,47.47,47.37,47.45,16258.0,43.4043,43.4135,43.322,43.3952,16258.0
2021-08-03 11:20:00,47.46,47.49,47.4,47.47,11487.0,43.4043,43.4318,43.3494,43.4135,11487.0
2021-08-03 11:25:00,47.47,47.6,47.47,47.6,18829.0,43.4135,43.5324,43.4135,43.5324,18829.0
2021-08-03 11:30:00,47.6,47.64,47.58,47.58,30254.0,43.5324,43.5689,43.5141,43.5141,30254.0
2021-08-03 11:35:00,47.59,47.66,47.57,47.66,15023.0,43.5232,43.5872,43.5049,43.5872,15023.0
2021-08-03 11:40:00,47.66,47.7,47.58,47.66,96754.0,43.5872,43.6238,43.5141,43.5872,96754.0
2021-08-03 11:45:00,47.63,47.63,47.49,47.51,12704.0,43.5598,43.5598,43.4318,43.45,12704.0
2021-08-03 11:50:00,47.51,47.54,47.45,47.53,10498.0,43.45,43.4775,43.3952,43.4683,10498.0
2021-08-03 11:55:00,47.52,47.53,47.39,47.41,15791.0,43.4592,43.4683,43.3403,43.3586,15791.0
2021-08-03 12:00:00,47.41,47.43,47.36,47.42,15545.0,43.3586,43.3769,43.3129,43.3677,15545.0
2021-08-03 12:05:00,47.41,47.43,47.37,47.38,14493.0,43.3586,43.3769,43.322,43.3312,14493.0
2021-08-03 12:10:00,47.37,47.43,47.33,47.42,26162.0,43.322,43.3769,43.2854,43.3677,26162.0
2021-08-03 12:15:00,47.42,47.45,47.36,47.36,14193.0,43.3677,43.3952,43.3129,43.3129,14193.0
2021-08-03 12:20:00,47.37,47.39,47.34,47.38,9364.0,43.322,43.3403,43.2946,43.3312,9364.0
2021-08-03 12:25:00,47.38,47.38,47.32,47.33,14372.0,43.3312,43.3312,43.2763,43.2854,14372.0
2021-08-03 12:30:00,47.34,47.34,47.28,47.31,19782.0,43.2946,43.2946,43.2397,43.2671,19782.0
2021-08-03 12:35:00,47.3,47.38,47.3,47.38,24052.0,43.258,43.3312,43.258,43.3312,24052.0
2021-08-03 12:40:00,47.38,47.41,47.36,47.38,13004.0,43.3312,43.3586,43.3129,43.3312,13004.0
2021-08-03 12:45:00,47.39,47.39,47.29,47.3,9793.0,43.3403,43.3403,43.2488,43.258,9793.0
2021-08-03 12:50:00,47.31,47.35,47.29,47.35,5978.0,43.2671,43.3037,43.2488,43.3037,5978.0
2021-08-03 12:55:00,47.34,47.39,47.32,47.32,8063.0,43.2946,43.3403,43.2763,43.2763,8063.0
2021-08-03 13:00:00,47.32,47.39,47.32,47.36,18655.0,43.2763,43.3403,43.2763,43.3129,18655.0
2021-08-03 13:05:00,47.37,47.4,47.36,47.37,6149.0,43.322,43.3494,43.3129,43.322,6149.0
2021-08-03 13:10:00,47.38,47.4,47.33,47.39,5277.0,43.3312,43.3494,43.2854,43.3403,5277.0
2021-08-03 13:15:00,47.39,47.39,47.3,47.34,5920.0,43.3403,43.3403,43.258,43.2946,5920.0
2021-08-03 13:20:00,47.35,47.38,47.34,47.35,4507.0,43.3037,43.3312,43.2946,43.3037,4507.0
2021-08-03 13:25:00,47.35,47.37,47.32,47.37,7171.0,43.3037,43.322,43.2763,43.322,7171.0
2021-08-03 13:30:00,47.36,47.36,47.29,47.33,13110.0,43.3129,43.3129,43.2488,43.2854,13110.0
2021-08-03 13:35:00,47.33,47.36,47.32,47.34,2353.0,43.2854,43.3129,43.2763,43.2946,2353.0
2021-08-03 13:40:00,47.34,47.4,47.33,47.37,6842.0,43.2946,43.3494,43.2854,43.322,6842.0
2021-08-03 13:45:00,47.37,47.49,47.35,47.47,63886.0,43.322,43.4318,43.3037,43.4135,63886.0
2021-08-03 13:50:00,47.47,47.52,47.46,47.51,5169.0,43.4135,43.4592,43.4043,43.45,5169.0
2021-08-03 13:55:00,47.52,47.58,47.51,47.56,4729.0,43.4592,43.5141,43.45,43.4958,4729.0
2021-08-03 14:00:00,47.56,47.58,47.53,47.55,11334.0,43.4958,43.5141,43.4683,43.4866,11334.0
2021-08-03 14:05:00,47.55,47.61,47.55,47.57,11019.0,43.4866,43.5415,43.4866,43.5049,11019.0
2021-08-03 14:10:00,47.58,47.61,47.53,47.53,12533.0,43.5141,43.5415,43.4683,43.4683,12533.0
2021-08-03 14:15:00,47.53,47.56,47.52,47.52,6542.0,43.4683,43.4958,43.4592,43.4592,6542.0
2021-08-03 14:20:00,47.51,47.54,47.48,47.49,15674.0,43.45,43.4775,43.4226,43.4318,15674.0
2021-08-03 14:25:00,47.5,47.55,47.46,47.55,10034.0,43.4409,43.4866,43.4043,43.4866,10034.0
2021-08-03 14:30:00,47.54,47.62,47.54,47.61,9752.0,43.4775,43.5506,43.4775,43.5415,9752.0
2021-08-03 14:35:00,47.61,47.63,47.58,47.61,9621.0,43.5415,43.5598,43.5141,43.5415,9621.0
2021-08-03 14:40:00,47.62,47.66,47.61,47.62,5102.0,43.5506,43.5872,43.5415,43.5506,5102.0
2021-08-03 14:45:00,47.62,47.63,47.56,47.6,12855.0,43.5506,43.5598,43.4958,43.5324,12855.0
2021-08-03 14:50:00,47.59,47.62,47.57,47.59,7271.0,43.5232,43.5506,43.5049,43.5232,7271.0
2021-08-03 14:55:00,47.59,47.61,47.58,47.59,6657.0,43.5232,43.5415,43.5141,43.5232,6657.0
2021-08-03 15:00:00,47.6,47.65,47.59,47.64,10727.0,43.5324,43.5781,43.5232,43.5689,10727.0
2021-08-03 15:05:00,47.63,47.66,47.62,47.66,10841.0,43.5598,43.5872,43.5506,43.5872,10841.0
2021-08-03 15:10:00,47.66,47.68,47.63,47.67,13401.0,43.5872,43.6055,43.5598,43.5964,13401.0
2021-08-03 15:15:00,47.68,47.71,47.64,47.65,13753.0,43.6055,43.633,43.5689,43.5781,13753.0
2021-08-03 15:20:00,47.65,47.69,47.62,47.69,13827.0,43.5781,43.6147,43.5506,43.6147,13827.0
2021-08-03 15:25:00,47.69,47.71,47.64,47.71,16536.0,43.6147,43.633,43.5689,43.633,16536.0
2021-08-03 15:30:00,47.71,47.75,47.68,47.73,25740.0,43.633,43.6695,43.6055,43.6512,25740.0
2021-08-03 15:35:00,47.74,47.8,47.72,47.78,21863.0,43.6604,43.7153,43.6421,43.697,21863.0
2021-08-03 15:40:00,47.78,47.78,47.67,47.68,25620.0,43.697,43.697,43.5964,43.6055,25620.0
2021-08-03 15:45:00,47.68,47.74,47.67,47.68,28989.0,43.6055,43.6604,43.5964,43.6055,28989.0
2021-08-03 15:50:00,47.69,47.72,47.65,47.71,71772.0,43.6147,43.6421,43.5781,43.633,71772.0
2021-08-03 15:55:00,47.7,47.75,47.64,47.75,136533.0,43.6238,43.6695,43.5689,43.6695,136533.0
2021-08-04 09:30:00,47.04,47.19,46.77,47.08,57626.0,43.0202,43.1574,42.7733,43.0568,57626.0
2021-08-04 09:35:00,47.08,47.26,46.91,47.14,20996.0,43.0568,43.2214,42.9013,43.1117,20996.0
2021-08-04 09:40:00,47.1,47.15,46.93,47.02,41363.0,43.0751,43.1208,42.9196,43.0019,41363.0
2021-08-04 09:45:00,47.04,47.05,46.79,47.01,48081.0,43.0202,43.0294,42.7916,42.9928,48081.0
2021-08-04 09:50:00,47.0,47.16,46.92,46.94,52012.0,42.9836,43.13,42.9105,42.9288,52012.0
2021-08-04 09:55:00,46.93,46.93,46.8,46.84,14115.0,42.9196,42.9196,42.8007,42.8373,14115.0
2021-08-04 10:00:00,46.88,47.16,46.85,47.15,18552.0,42.8739,43.13,42.8464,43.1208,18552.0
2021-08-04 10:05:00,47.13,47.35,47.13,47.34,35887.0,43.1025,43.3037,43.1025,43.2946,35887.0
2021-08-04 10:10:00,47.34,47.42,47.28,47.42,24300.0,43.2946,43.3677,43.2397,43.3677,24300.0
2021-08-04 10:15:00,47.42,47.61,47.41,47.57,34108.0,43.3677,43.5415,43.3586,43.5049,34108.0
2021-08-04 10:20:00,47.56,47.6,47.41,47.47,37162.0,43.4958,43.5324,43.3586,43.4135,37162.0
2021-08-04 10:25:00,47.48,47.56,47.39,47.44,42377.0,43.4226,43.4958,43.3403,43.386,42377.0
2021-08-04 10:30:00,47.44,47.44,47.18,47.29,19617.0,43.386,43.386,43.1482,43.2488,19617.0
2021-08-04 10:35:00,47.31,47.44,47.25,47.44,10164.0,43.2671,43.386,43.2123,43.386,10164.0
2021-08-04 10:40:00,47.44,47.51,47.37,47.5,26155.0,43.386,43.45,43.322,43.4409,26155.0
2021-08-04 10:45:00,47.5,47.55,47.43,47.45,29059.0,43.4409,43.4866,43.3769,43.3952,29059.0
2021-08-04 10:50:00,47.44,47.47,47.35,47.37,49322.0,43.386,43.4135,43.3037,43.322,49322.0
2021-08-04 10:55:00,47.36,47.44,47.31,47.32,63407.0,43.3129,43.386,43.2671,43.2763,63407.0
2021-08-04 11:00:00,47.33,47.39,47.23,47.39,30487.0,43.2854,43.3403,43.194,43.3403,30487.0
2021-08-04 11:05:00,47.38,47.61,47.38,47.61,15477.0,43.3312,43.5415,43.3312,43.5415,15477.0
2021-08-04 11:10:00,47.61,47.63,47.54,47.62,14082.0,43.5415,43.5598,43.4775,43.5506,14082.0
2021-08-04 11:15:00,47.57,47.62,47.54,47.58,9776.0,43.5049,43.5506,43.4775,43.5141,9776.0
2021-08-04 11:20:00,47.59,47.64,47.48,47.5,14021.0,43.5232,43.5689,43.4226,43.4409,14021.0
2021-08-04 11:25:00,47.51,47.55,47.46,47.47,9757.0,43.45,43.4866,43.4043,43.4135,9757.0
2021-08-04 11:30:00,47.43,47.49,47.34,47.36,11166.0,43.3769,43.4318,43.2946,43.3129,11166.0
2021-08-04 11:35:00,47.37,47.37,47.28,47.37,36188.0,43.322,43.322,43.2397,43.322,36188.0
2021-08-04 11:40:00,47.38,47.4,47.15,47.19,33632.0,43.3312,43.3494,43.1208,43.1574,33632.0
2021-08-04 11:45:00,47.19,47.24,47.15,47.16,11770.0,43.1574,43.2031,43.1208,43.13,11770.0
2021-08-04 11:50:00,47.15,47.18,47.1,47.17,9754.0,43.1208,43.1482,43.0751,43.1391,9754.0
2021-08-04 11:55:00,47.18,47.19,47.03,47.07,16237.0,43.1482,43.1574,43.0111,43.0476,16237.0
2021-08-04 12:00:00,47.03,47.11,47.03,47.1,7979.0,43.0111,43.0842,43.0111,43.0751,7979.0
2021-08-04 12:05:00,47.1,47.1,47.04,47.05,9308.0,43.0751,43.0751,43.0202,43.0294,9308.0
2021-08-04 12:10:00,47.05,47.06,46.96,47.01,11081.0,43.0294,43.0385,42.947,42.9928,11081.0
2021-08-04 12:15:00,47.02,47.06,46.96,47.06,25352.0,43.0019,43.0385,42.947,43.0385,25352.0
2021-08-04 12:20:00,47.07,47.08,47.03,47.05,11543.0,43.0476,43.0568,43.0111,43.0294,11543.0
2021-08-04 12:25:00,47.03,47.03,46.94,46.98,16138.0,43.0111,43.0111,42.9288,42.9653,16138.0
2021-08-04 12:30:00,46.98,46.99,46.95,46.96,12111.0,42.9653,42.9745,42.9379,42.947,12111.0
2021-08-04 12:35:00,46.95,47.05,46.95,47.03,10527.0,42.9379,43.0294,42.9379,43.0111,10527.0
2021-08-04 12:40:00,47.02,47.02,46.92,46.99,8584.0,43.0019,43.0019,42.9105,42.9745,8584.0
2021-08-04 12:45:00,46.98,47.04,46.97,47.03,4523.0,42.9653,43.0202,42.9562,43.0111,4523.0
2021-08-04 12:50:00,47.04,47.05,47.02,47.03,7692.0,43.0202,43.0294,43.0019,43.0111,7692.0
2021-08-04 12:55:00,47.03,47.04,47.0,47.01,4508.0,43.0111,43.0202,42.9836,42.9928,4508.0
2021-08-04 13:00:00,47.0,47.03,46.94,46.98,11742.0,42.9836,43.0111,42.9288,42.9653,11742.0
2021-08-04 13:05:00,46.98,47.05,46.97,47.01,9602.0,42.9653,43.0294,42.9562,42.9928,9602.0
2021-08-04 13:10:00,47.02,47.06,47.02,47.03,6358.0,43.0019,43.0385,43.0019,43.0111,6358.0
2021-08-04 13:15:00,47.02,47.03,46.99,47.02,16289.0,43.0019,43.0111,42.9745,43.0019,16289.0
2021-08-04 13:20:00,47.01,47.01,46.96,47.0,10541.0,42.9928,42.9928,42.947,42.9836,10541.0
2021-08-04 13:25:00,46.99,47.01,46.96,46.98,7229.0,42.9745,42.9928,42.947,42.9653,7229.0
2021-08-04 13:30:00,46.98,47.15,46.97,47.15,53884.0,42.9653,43.1208,42.9562,43.1208,53884.0
2021-08-04 13:35:00,47.15,47.15,47.1,47.13,6114.0,43.1208,43.1208,43.0751,43.1025,6114.0
2021-08-04 13:40:00,47.13,47.14,47.09,47.1,21936.0,43.1025,43.1117,43.0659,43.0751,21936.0
2021-08-04 13:45:00,47.1,47.14,47.06,47.13,22169.0,43.0751,43.1117,43.0385,43.1025,22169.0
2021-08-04 13:50:00,47.13,47.18,47.12,47.18,12565.0,43.1025,43.1482,43.0934,43.1482,12565.0
2021-08-04 13:55:00,47.19,47.24,47.17,47.24,4993.0,43.1574,43.2031,43.1391,43.2031,4993.0
2021-08-04 14:00:00,47.24,47.26,47.23,47.25,10651.0,43.2031,43.2214,43.194,43.2123,10651.0
2021-08-04 14:05:00,47.25,47.25,47.19,47.2,15463.0,43.2123,43.2123,43.1574,43.1665,15463.0
2021-08-04 14:10:00,47.21,47.21,47.12,47.13,12998.0,43.1757,43.1757,43.0934,43.1025,12998.0
2021-08-04 14:15:00,47.12,47.19,47.1,47.15,12083.0,43.0934,43.1574,43.0751,43.1208,12083.0
2021-08-04 14:20:00,47.15,47.18,47.13,47.13,10938.0,43.1208,43.1482,43.1025,43.1025,10938.0
2021-08-04 14:25:00,47.13,47.14,47.1,47.13,9896.0,43.1025,43.1117,43.0751,43.1025,9896.0
2021-08-04 14:30:00,47.13,47.17,47.1,47.13,12875.0,43.1025,43.1391,43.0751,43.1025,12875.0
2021-08-04 14:35:00,47.13,47.14,47.1,47.14,7761.0,43.1025,43.1117,43.0751,43.1117,7761.0
2021-08-04 14:40:00,47.14,47.18,47.14,47.16,10963.0,43.1117,43.1482,43.1117,43.13,10963.0
2021-08-04 14:45:00,47.16,47.17,47.09,47.12,37275.0,43.13,43.1391,43.0659,43.0934,37275.0
2021-08-04 14:50:00,47.11,47.15,47.09,47.14,35375.0,43.0842,43.1208,43.0659,43.1117,35375.0
2021-08-04 14:55:00,47.13,47.21,47.13,47.2,15080.0,43.1025,43.1757,43.1025,43.1665,15080.0
2021-08-04 15:00:00,47.2,47.21,47.16,47.2,12862.0,43.1665,43.1757,43.13,43.1665,12862.0
2021-08-04 15:05:00,47.19,47.21,47.16,47.18,11107.0,43.1574,43.1757,43.13,43.1482,11107.0
2021-08-04 15:10:00,47.19,47.21,47.17,47.17,13010.0,43.1574,43.1757,43.1391,43.1391,13010.0
2021-08-04 15:15:00,47.16,47.22,47.14,47.22,17468.0,43.13,43.1848,43.1117,43.1848,17468.0
2021-08-04 15:20:00,47.23,47.26,47.2,47.21,17426.0,43.194,43.2214,43.1665,43.1757,17426.0
2021-08-04 15:25:00,47.21,47.27,47.19,47.25,20991.0,43.1757,43.2306,43.1574,43.2123,20991.0
2021-08-04 15:30:00,47.25,47.28,47.19,47.27,47173.0,43.2123,43.2397,43.1574,43.2306,47173.0
2021-08-04 15:35:00,47.28,47.3,47.24,47.26,64548.0,43.2397,43.258,43.2031,43.2214,64548.0
2021-08-04 15:40:00,47.25,47.28,47.23,47.28,68416.0,43.2123,43.2397,43.194,43.2397,68416.0
2021-08-04 15:45:00,47.28,47.29,47.24,47.26,41879.0,43.2397,43.2488,43.2031,43.2214,41879.0
2021-08-04 15:50:00,47.25,47.29,47.19,47.2,145251.0,43.2123,43.2488,43.1574,43.1665,145251.0
2021-08-04 15:55:00,47.2,47.2,47.08,47.08,235941.0,43.1665,43.1665,43.0568,43.0568,235941.0
2021-08-05 09:30:00,47.6,47.91,47.6,47.78,57187.0,43.5324,43.8159,43.5324,43.697,57187.0
2021-08-05 09:35:00,47.77,48.09,47.73,48.09,32892.0,43.6878,43.9805,43.6512,43.9805,32892.0
2021-08-05 09:40:00,48.1,48.17,47.97,48.16,38623.0,43.9896,44.0536,43.8707,44.0445,38623.0
2021-08-05 09:45:00,48.19,48.22,47.91,47.98,53787.0,44.0719,44.0994,43.8159,43.8799,53787.0
2021-08-05 09:50:00,47.99,48.23,47.95,48.14,154364.0,43.889,44.1085,43.8524,44.0262,154364.0
2021-08-05 09:55:00,48.11,48.11,47.94,48.02,21553.0,43.9988,43.9988,43.8433,43.9165,21553.0
2021-08-05 10:00:00,48.03,48.33,48.03,48.24,55966.0,43.9256,44.2,43.9256,44.1177,55966.0
2021-08-05 10:05:00,48.25,48.28,48.03,48.05,78240.0,44.1268,44.1542,43.9256,43.9439,78240.0
2021-08-05 10:10:00,48.05,48.1,47.97,48.08,35643.0,43.9439,43.9896,43.8707,43.9713,35643.0
2021-08-05 10:15:00,48.07,48.13,47.9,47.93,84345.0,43.9622,44.0171,43.8067,43.8342,84345.0
2021-08-05 10:20:00,47.94,48.06,47.89,48.03,37312.0,43.8433,43.953,43.7976,43.9256,37312.0
2021-08-05 10:25:00,48.06,48.12,47.99,48.09,40830.0,43.953,44.0079,43.889,43.9805,40830.0
2021-08-05 10:30:00,48.07,48.2,48.06,48.2,31109.0,43.9622,44.0811,43.953,44.0811,31109.0
2021-08-05 10:35:00,48.21,48.21,48.11,48.18,38338.0,44.0902,44.0902,43.9988,44.0628,38338.0
2021-08-05 10:40:00,48.18,48.36,48.16,48.35,134021.0,44.0628,44.2274,44.0445,44.2183,134021.0
2021-08-05 10:45:00,48.36,48.39,48.24,48.3,49549.0,44.2274,44.2548,44.1177,44.1725,49549.0
2021-08-05 10:50:00,48.3,48.35,48.24,48.33,66060.0,44.1725,44.2183,44.1177,44.2,66060.0
2021-08-05 10:55:00,48.33,48.34,48.23,48.27,39152.0,44.2,44.2091,44.1085,44.1451,39152.0
2021-08-05 11:00:00,48.27,48.36,48.23,48.3,80769.0,44.1451,44.2274,44.1085,44.1725,80769.0
2021-08-05 11:05:00,48.31,48.39,48.27,48.33,31512.0,44.1817,44.2548,44.1451,44.2,31512.0
2021-08-05 11:10:00,48.33,48.4,48.33,48.38,26239.0,44.2,44.264,44.2,44.2457,26239.0
2021-08-05 11:15:00,48.38,48.39,48.33,48.34,22541.0,44.2457,44.2548,44.2,44.2091,22541.0
2021-08-05 11:20:00,48.34,48.35,48.29,48.34,54786.0,44.2091,44.2183,44.1634,44.2091,54786.0
2021-08-05 11:25:00,48.35,48.43,48.35,48.39,35688.0,44.2183,44.2914,44.2183,44.2548,35688.0
2021-08-05 11:30:00,48.39,48.47,48.38,48.43,61836.0,44.2548,44.328,44.2457,44.2914,61836.0
2021-08-05 11:35:00,48.43,48.47,48.39,48.42,33480.0,44.2914,44.328,44.2548,44.2823,33480.0
2021-08-05 11:40:00,48.44,48.46,48.35,48.37,34123.0,44.3006,44.3189,44.2183,44.2366,34123.0
2021-08-05 11:45:00,48.36,48.37,48.32,48.34,20060.0,44.2274,44.2366,44.1908,44.2091,20060.0
2021-08-05 11:50:00,48.35,48.39,48.35,48.37,20445.0,44.2183,44.2548,44.2183,44.2366,20445.0
2021-08-05 11:55:00,48.37,48.4,48.32,48.36,26086.0,44.2366,44.264,44.1908,44.2274,26086.0
2021-08-05 12:00:00,48.37,48.46,48.35,48.44,24947.0,44.2366,44.3189,44.2183,44.3006,24947.0
2021-08-05 12:05:00,48.44,48.45,48.4,48.45,25333.0,44.3006,44.3097,44.264,44.3097,25333.0
2021-08-05 12:10:00,48.45,48.45,48.4,48.42,51695.0,44.3097,44.3097,44.264,44.2823,51695.0
2021-08-05 12:15:00,48.44,48.45,48.4,48.4,24837.0,44.3006,44.3097,44.264,44.264,24837.0
2021-08-05 12:20:00,48.41,48.41,48.29,48.3,19444.0,44.2731,44.2731,44.1634,44.1725,19444.0
2021-08-05 12:25:00,48.29,48.34,48.28,48.32,27029.0,44.1634,44.2091,44.1542,44.1908,27029.0
2021-08-05 12:30:00,48.32,48.36,48.3,48.31,46285.0,44.1908,44.2274,44.1725,44.1817,46285.0
2021-08-05 12:35:00,48.3,48.34,48.26,48.29,47984.0,44.1725,44.2091,44.136,44.1634,47984.0
2021-08-05 12:40:00,48.29,48.32,48.25,48.26,31719.0,44.1634,44.1908,44.1268,44.136,31719.0
2021-08-05 12:45:00,48.25,48.31,48.23,48.29,33250.0,44.1268,44.1817,44.1085,44.1634,33250.0
2021-08-05 12:50:00,48.29,48.31,48.26,48.27,31889.0,44.1634,44.1817,44.136,44.1451,31889.0
2021-08-05 12:55:00,48.27,48.27,48.17,48.2,46221.0,44.1451,44.1451,44.0536,44.0811,46221.0
2021-08-05 13:00:00,48.21,48.3,48.21,48.26,58812.0,44.0902,44.1725,44.0902,44.136,58812.0
2021-08-05 13:05:00,48.26,48.3,48.24,48.28,61797.0,44.136,44.1725,44.1177,44.1542,61797.0
2021-08-05 13:10:00,48.28,48.32,48.26,48.31,22049.0,44.1542,44.1908,44.136,44.1817,22049.0
2021-08-05 13:15:00,48.32,48.33,48.29,48.3,19030.0,44.1908,44.2,44.1634,44.1725,19030.0
2021-08-05 13:20:00,48.3,48.33,48.27,48.28,10898.0,44.1725,44.2,44.1451,44.1542,10898.0
2021-08-05 13:25:00,48.27,48.31,48.26,48.28,31942.0,44.1451,44.1817,44.136,44.1542,31942.0
2021-08-05 13:30:00,48.28,48.31,48.23,48.24,25422.0,44.1542,44.1817,44.1085,44.1177,25422.0
2021-08-05 13:35:00,48.24,48.25,48.15,48.17,26742.0,44.1177,44.1268,44.0354,44.0536,26742.0
2021-08-05 13:40:00,48.16,48.27,48.14,48.26,33187.0,44.0445,44.1451,44.0262,44.136,33187.0
2021-08-05 13:45:00,48.25,48.27,48.22,48.26,24872.0,44.1268,44.1451,44.0994,44.136,24872.0
2021-08-05 13:50:00,48.26,48.27,48.22,48.25,14058.0,44.136,44.1451,44.0994,44.1268,14058.0
2021-08-05 13:55:00,48.25,48.26,48.2,48.22,14598.0,44.1268,44.136,44.0811,44.0994,14598.0
2021-08-05 14:00:00,48.22,48.27,48.2,48.27,30640.0,44.0994,44.1451,44.0811,44.1451,30640.0
2021-08-05 14:05:00,48.27,48.34,48.23,48.23,35089.0,44.1451,44.2091,44.1085,44.1085,35089.0
2021-08-05 14:10:00,48.24,48.29,48.24,48.25,16658.0,44.1177,44.1634,44.1177,44.1268,16658.0
2021-08-05 14:15:00,48.24,48.25,48.14,48.14,16454.0,44.1177,44.1268,44.0262,44.0262,16454.0
2021-08-05 14:20:00,48.14,48.16,48.09,48.15,14644.0,44.0262,44.0445,43.9805,44.0354,14644.0
2021-08-05 14:25:00,48.15,48.18,48.13,48.16,10877.0,44.0354,44.0628,44.0171,44.0445,10877.0
2021-08-05 14:30:00,48.16,48.22,48.13,48.22,36612.0,44.0445,44.0994,44.0171,44.0994,36612.0
2021-08-05 14:35:00,48.22,48.23,48.19,48.21,14418.0,44.0994,44.1085,44.0719,44.0902,14418.0
2021-08-05 14:40:00,48.21,48.24,48.2,48.23,23458.0,44.0902,44.1177,44.0811,44.1085,23458.0
2021-08-05 14:45:00,48.23,48.26,48.21,48.22,37492.0,44.1085,44.136,44.0902,44.0994,37492.0
2021-08-05 14:50:00,48.22,48.23,48.18,48.2,13840.0,44.0994,44.1085,44.0628,44.0811,13840.0
2021-08-05 14:55:00,48.19,48.22,48.14,48.15,29619.0,44.0719,44.0994,44.0262,44.0354,29619.0
2021-08-05 15:00:00,48.14,48.24,48.14,48.23,24977.0,44.0262,44.1177,44.0262,44.1085,24977.0
2021-08-05 15:05:00,48.23,48.28,48.21,48.28,28124.0,44.1085,44.1542,44.0902,44.1542,28124.0
2021-08-05 15:10:00,48.28,48.38,48.25,48.38,43765.0,44.1542,44.2457,44.1268,44.2457,43765.0
2021-08-05 15:15:00,48.37,48.42,48.35,48.37,29143.0,44.2366,44.2823,44.2183,44.2366,29143.0
2021-08-05 15:20:00,48.37,48.37,48.31,48.34,26771.0,44.2366,44.2366,44.1817,44.2091,26771.0
2021-08-05 15:25:00,48.34,48.42,48.31,48.37,46771.0,44.2091,44.2823,44.1817,44.2366,46771.0
2021-08-05 15:30:00,48.36,48.43,48.33,48.43,73393.0,44.2274,44.2914,44.2,44.2914,73393.0
2021-08-05 15:35:00,48.43,48.56,48.42,48.52,64382.0,44.2914,44.4103,44.2823,44.3737,64382.0
2021-08-05 15:40:00,48.52,48.54,48.47,48.47,62433.0,44.3737,44.392,44.328,44.328,62433.0
2021-08-05 15:45:00,48.48,48.56,48.47,48.51,82666.0,44.3372,44.4103,44.328,44.3646,82666.0
2021-08-05 15:50:00,48.51,48.56,48.47,48.49,103240.0,44.3646,44.4103,44.328,44.3463,103240.0
2021-08-05 15:55:00,48.48,48.75,48.45,48.69,303888.0,44.3372,44.5841,44.3097,44.5292,303888.0
2021-08-06 09:30:00,50.25,51.0,50.0,50.73,236213.0,45.9559,46.6418,45.7273,46.3949,236213.0
2021-08-06 09:35:00,50.72,50.96,50.42,50.93,99184.0,46.3857,46.6052,46.1114,46.5778,99184.0
2021-08-06 09:40:00,50.95,50.99,50.54,50.55,98715.0,46.5961,46.6327,46.2211,46.2303,98715.0
2021-08-06 09:45:00,50.54,50.63,50.44,50.52,165832.0,46.2211,46.3034,46.1297,46.2028,165832.0
2021-08-06 09:50:00,50.51,50.57,50.18,50.22,86003.0,46.1937,46.2486,45.8919,45.9285,86003.0
2021-08-06 09:55:00,50.2,50.52,50.15,50.51,96608.0,45.9102,46.2028,45.8644,46.1937,96608.0
2021-08-06 10:00:00,50.52,50.83,50.41,50.82,69204.0,46.2028,46.4863,46.1022,46.4772,69204.0
2021-08-06 10:05:00,50.83,50.85,50.65,50.65,63381.0,46.4863,46.5046,46.3217,46.3217,63381.0
2021-08-06 10:10:00,50.63,50.7,50.49,50.63,83887.0,46.3034,46.3674,46.1754,46.3034,83887.0
2021-08-06 10:15:00,50.64,50.65,50.5,50.54,69456.0,46.3126,46.3217,46.1845,46.2211,69456.0
2021-08-06 10:20:00,50.55,50.86,50.55,50.84,42580.0,46.2303,46.5138,46.2303,46.4955,42580.0
2021-08-06 10:25:00,50.84,50.95,50.82,50.87,49081.0,46.4955,46.5961,46.4772,46.5229,49081.0
2021-08-06 10:30:00,50.86,50.99,50.86,50.99,26208.0,46.5138,46.6327,46.5138,46.6327,26208.0
2021-08-06 10:35:00,50.99,51.16,50.99,51.05,103291.0,46.6327,46.7881,46.6327,46.6875,103291.0
2021-08-06 10:40:00,51.05,51.06,50.92,50.95,38729.0,46.6875,46.6967,46.5686,46.5961,38729.0
2021-08-06 10:45:00,50.95,51.08,50.88,50.89,39245.0,46.5961,46.715,46.5321,46.5412,39245.0
2021-08-06 10:50:00,50.88,50.98,50.86,50.93,31601.0,46.5321,46.6235,46.5138,46.5778,31601.0
2021-08-06 10:55:00,50.93,51.09,50.93,51.09,28838.0,46.5778,46.7241,46.5778,46.7241,28838.0
2021-08-06 11:00:00,51.08,51.25,51.08,51.21,37071.0,46.715,46.8704,46.715,46.8339,37071.0
2021-08-06 11:05:00,51.24,51.33,51.22,51.3,30807.0,46.8613,46.9436,46.843,46.9162,30807.0
2021-08-06 11:10:00,51.31,51.38,51.14,51.15,29153.0,46.9253,46.9893,46.7698,46.779,29153.0
2021-08-06 11:15:00,51.14,51.22,51.12,51.19,23821.0,46.7698,46.843,46.7516,46.8156,23821.0
2021-08-06 11:20:00,51.2,51.34,51.18,51.29,35432.0,46.8247,46.9528,46.8064,46.907,35432.0
2021-08-06 11:25:00,51.29,51.36,51.22,51.27,22015.0,46.907,46.971,46.843,46.8887,22015.0
2021-08-06 11:30:00,51.26,51.27,51.15,51.25,33139.0,46.8796,46.8887,46.779,46.8704,33139.0
2021-08-06 11:35:00,51.24,51.27,51.06,51.06,33193.0,46.8613,46.8887,46.6967,46.6967,33193.0
2021-08-06 11:40:00,51.05,51.09,51.0,51.08,24102.0,46.6875,46.7241,46.6418,46.715,24102.0
2021-08-06 11:45:00,51.08,51.15,51.04,51.08,19619.0,46.715,46.779,46.6784,46.715,19619.0
2021-08-06 11:50:00,51.09,51.11,51.05,51.11,28854.0,46.7241,46.7424,46.6875,46.7424,28854.0
2021-08-06 11:55:00,51.1,51.1,51.0,51.01,20460.0,46.7333,46.7333,46.6418,46.651,20460.0
2021-08-06 12:00:00,51.01,51.09,51.01,51.07,29642.0,46.651,46.7241,46.651,46.7058,29642.0
2021-08-06 12:05:00,51.07,51.1,51.04,51.1,21123.0,46.7058,46.7333,46.6784,46.7333,21123.0
2021-08-06 12:10:00,51.1,51.1,51.02,51.06,26984.0,46.7333,46.7333,46.6601,46.6967,26984.0
2021-08-06 12:15:00,51.08,51.1,51.04,51.08,30764.0,46.715,46.7333,46.6784,46.715,30764.0
2021-08-06 12:20:00,51.08,51.18,51.08,51.18,30766.0,46.715,46.8064,46.715,46.8064,30766.0
2021-08-06 12:25:00,51.17,51.21,51.14,51.15,26408.0,46.7973,46.8339,46.7698,46.779,26408.0
2021-08-06 12:30:00,51.15,51.17,51.1,51.13,18050.0,46.779,46.7973,46.7333,46.7607,18050.0
2021-08-06 12:35:00,51.13,51.17,51.11,51.13,22711.0,46.7607,46.7973,46.7424,46.7607,22711.0
2021-08-06 12:40:00,51.12,51.14,51.04,51.14,61603.0,46.7516,46.7698,46.6784,46.7698,61603.0
2021-08-06 12:45:00,51.14,51.17,51.08,51.15,31023.0,46.7698,46.7973,46.715,46.779,31023.0
2021-08-06 12:50:00,51.15,51.21,51.14,51.16,33233.0,46.779,46.8339,46.7698,46.7881,33233.0
2021-08-06 12:55:00,51.16,51.18,51.14,51.15,37304.0,46.7881,46.8064,46.7698,46.779,37304.0
2021-08-06 13:00:00,51.14,51.16,51.09,51.1,27243.0,46.7698,46.7881,46.7241,46.7333,27243.0
2021-08-06 13:05:00,51.1,51.13,51.06,51.07,35190.0,46.7333,46.7607,46.6967,46.7058,35190.0
2021-08-06 13:10:00,51.07,51.09,51.03,51.05,23200.0,46.7058,46.7241,46.6692,46.6875,23200.0
2021-08-06 13:15:00,51.05,51.16,51.04,51.13,30283.0,46.6875,46.7881,46.6784,46.7607,30283.0
2021-08-06 13:20:00,51.13,51.14,51.08,51.13,17249.0,46.7607,46.7698,46.715,46.7607,17249.0
2021-08-06 13:25:00,51.13,51.13,50.98,50.99,26102.0,46.7607,46.7607,46.6235,46.6327,26102.0
2021-08-06 13:30:00,50.99,51.03,50.95,50.98,24247.0,46.6327,46.6692,46.5961,46.6235,24247.0
2021-08-06 13:35:00,50.98,51.04,50.97,50.98,19921.0,46.6235,46.6784,46.6144,46.6235,19921.0
2021-08-06 13:40:00,50.97,50.97,50.85,50.87,29022.0,46.6144,46.6144,46.5046,46.5229,29022.0
2021-08-06 13:45:00,50.88,50.93,50.86,50.91,24642.0,46.5321,46.5778,46.5138,46.5595,24642.0
2021-08-06 13:50:00,50.91,50.95,50.88,50.91,18079.0,46.5595,46.5961,46.5321,46.5595,18079.0
2021-08-06 13:55:00,50.91,50.96,50.9,50.94,19609.0,46.5595,46.6052,46.5504,46.5869,19609.0
2021-08-06 14:00:00,50.94,51.02,50.93,51.01,16187.0,46.5869,46.6601,46.5778,46.651,16187.0
2021-08-06 14:05:00,51.01,51.08,51.01,51.03,21076.0,46.651,46.715,46.651,46.6692,21076.0
2021-08-06 14:10:00,51.03,51.05,50.99,51.02,20001.0,46.6692,46.6875,46.6327,46.6601,20001.0
2021-08-06 14:15:00,51.03,51.08,51.02,51.08,15306.0,46.6692,46.715,46.6601,46.715,15306.0
2021-08-06 14:20:00,51.07,51.13,51.06,51.09,21860.0,46.7058,46.7607,46.6967,46.7241,21860.0
2021-08-06 14:25:00,51.08,51.11,51.0,51.01,15155.0,46.715,46.7424,46.6418,46.651,15155.0
2021-08-06 14:30:00,51.01,51.02,50.96,51.01,19867.0,46.651,46.6601,46.6052,46.651,19867.0
2021-08-06 14:35:00,51.01,51.05,50.98,51.02,23767.0,46.651,46.6875,46.6235,46.6601,23767.0
2021-08-06 14:40:00,51.02,51.06,50.92,50.96,23855.0,46.6601,46.6967,46.5686,46.6052,23855.0
2021-08-06 14:45:00,50.97,50.99,50.94,50.95,17569.0,46.6144,46.6327,46.5869,46.5961,17569.0
2021-08-06 14:50:00,50.94,51.0,50.93,51.0,15074.0,46.5869,46.6418,46.5778,46.6418,15074.0
2021-08-06 14:55:00,50.99,51.01,50.93,50.97,20422.0,46.6327,46.651,46.5778,46.6144,20422.0
2021-08-06 15:00:00,50.97,50.97,50.78,50.79,30377.0,46.6144,46.6144,46.4406,46.4498,30377.0
2021-08-06 15:05:00,50.8,50.92,50.78,50.92,27708.0,46.4589,46.5686,46.4406,46.5686,27708.0
2021-08-06 15:10:00,50.92,50.98,50.92,50.98,21345.0,46.5686,46.6235,46.5686,46.6235,21345.0
2021-08-06 15:15:00,50.97,50.99,50.91,50.96,29562.0,46.6144,46.6327,46.5595,46.6052,29562.0
2021-08-06 15:20:00,50.96,50.99,50.91,50.99,29168.0,46.6052,46.6327,46.5595,46.6327,29168.0
2021-08-06 15:25:00,50.98,51.01,50.96,50.98,40717.0,46.6235,46.651,46.6052,46.6235,40717.0
2021-08-06 15:30:00,50.99,51.09,50.98,51.04,49076.0,46.6327,46.7241,46.6235,46.6784,49076.0
2021-08-06 15:35:00,51.04,51.05,50.98,51.0,55636.0,46.6784,46.6875,46.6235,46.6418,55636.0
2021-08-06 15:40:00,51.0,51.01,50.92,50.92,45313.0,46.6418,46.651,46.5686,46.5686,45313.0
2021-08-06 15:45:00,50.93,50.94,50.84,50.86,99879.0,46.5778,46.5869,46.4955,46.5138,99879.0
2021-08-06 15:50:00,50.85,50.88,50.8,50.84,142327.0,46.5046,46.5321,46.4589,46.4955,142327.0
2021-08-06 15:55:00,50.84,50.98,50.83,50.98,298049.0,46.4955,46.6235,46.4863,46.6235,298049.0
2021-08-09 09:30:00,50.67,50.85,50.39,50.53,90897.0,46.34,46.5046,46.0839,46.212,90897.0
2021-08-09 09:35:00,50.51,51.09,50.44,51.03,57050.0,46.1937,46.7241,46.1297,46.6692,57050.0
2021-08-09 09:40:00,51.05,51.14,50.84,51.14,61949.0,46.6875,46.7698,46.4955,46.7698,61949.0
2021-08-09 09:45:00,51.15,51.25,51.07,51.16,52976.0,46.779,46.8704,46.7058,46.7881,52976.0
2021-08-09 09:50:00,51.15,51.22,50.87,50.88,59660.0,46.779,46.843,46.5229,46.5321,59660.0
2021-08-09 09:55:00,50.87,51.19,50.87,51.19,28694.0,46.5229,46.8156,46.5229,46.8156,28694.0
2021-08-09 10:00:00,51.21,51.38,51.19,51.32,52113.0,46.8339,46.9893,46.8156,46.9345,52113.0
2021-08-09 10:05:00,51.31,51.37,51.18,51.28,29640.0,46.9253,46.9802,46.8064,46.8979,29640.0
2021-08-09 10:10:00,51.27,51.29,50.99,51.03,30383.0,46.8887,46.907,46.6327,46.6692,30383.0
2021-08-09 10:15:00,51.02,51.12,51.0,51.06,16297.0,46.6601,46.7516,46.6418,46.6967,16297.0
2021-08-09 10:20:00,51.07,51.24,51.07,51.23,24632.0,46.7058,46.8613,46.7058,46.8522,24632.0
2021-08-09 10:25:00,51.22,51.22,51.13,51.17,22836.0,46.843,46.843,46.7607,46.7973,22836.0
2021-08-09 10:30:00,51.16,51.2,51.04,51.15,41018.0,46.7881,46.8247,46.6784,46.779,41018.0
2021-08-09 10:35:00,51.15,51.29,51.13,51.28,44008.0,46.779,46.907,46.7607,46.8979,44008.0
2021-08-09 10:40:00,51.28,51.37,51.25,51.33,50438.0,46.8979,46.9802,46.8704,46.9436,50438.0
2021-08-09 10:45:00,51.33,51.44,51.29,51.42,45249.0,46.9436,47.0442,46.907,47.0259,45249.0
2021-08-09 10:50:00,51.41,51.55,51.41,51.45,83632.0,47.0168,47.1448,47.0168,47.0534,83632.0
2021-08-09 10:55:00,51.44,51.47,51.34,51.45,45772.0,47.0442,47.0716,46.9528,47.0534,45772.0
2021-08-09 11:00:00,51.44,51.52,51.4,51.52,29957.0,47.0442,47.1174,47.0076,47.1174,29957.0
2021-08-09 11:05:00,51.53,51.72,51.51,51.71,64321.0,47.1265,47.3003,47.1082,47.2911,64321.0
2021-08-09 11:10:00,51.7,51.73,51.65,51.7,37662.0,47.282,47.3094,47.2363,47.282,37662.0
2021-08-09 11:15:00,51.71,51.74,51.64,51.72,26806.0,47.2911,47.3186,47.2271,47.3003,26806.0
2021-08-09 11:20:00,51.72,51.78,51.67,51.73,31742.0,47.3003,47.3552,47.2546,47.3094,31742.0
2021-08-09 11:25:00,51.73,51.77,51.66,51.68,34206.0,47.3094,47.346,47.2454,47.2637,34206.0
2021-08-09 11:30:00,51.69,51.77,51.68,51.73,16499.0,47.2728,47.346,47.2637,47.3094,16499.0
2021-08-09 11:35:00,51.73,51.78,51.71,51.76,24901.0,47.3094,47.3552,47.2911,47.3369,24901.0
2021-08-09 11:40:00,51.77,51.83,51.75,51.78,20146.0,47.346,47.4009,47.3277,47.3552,20146.0
2021-08-09 11:45:00,51.76,51.82,51.75,51.82,20131.0,47.3369,47.3917,47.3277,47.3917,20131.0
2021-08-09 11:50:00,51.83,51.86,51.76,51.84,16653.0,47.4009,47.4283,47.3369,47.41,16653.0
2021-08-09 11:55:00,51.83,51.86,51.78,51.83,42079.0,47.4009,47.4283,47.3552,47.4009,42079.0
2021-08-09 12:00:00,51.82,51.86,51.78,51.79,21354.0,47.3917,47.4283,47.3552,47.3643,21354.0
2021-08-09 12:05:00,51.79,51.9,51.79,51.9,15955.0,47.3643,47.4649,47.3643,47.4649,15955.0
2021-08-09 12:10:00,51.9,51.94,51.87,51.93,17133.0,47.4649,47.5015,47.4375,47.4923,17133.0
2021-08-09 12:15:00,51.93,51.93,51.87,51.92,19044.0,47.4923,47.4923,47.4375,47.4832,19044.0
2021-08-09 12:20:00,51.93,51.95,51.82,51.83,35786.0,47.4923,47.5106,47.3917,47.4009,35786.0
2021-08-09 12:25:00,51.83,51.88,51.82,51.88,20236.0,47.4009,47.4466,47.3917,47.4466,20236.0
2021-08-09 12:30:00,51.88,51.94,51.85,51.9,17825.0,47.4466,47.5015,47.4192,47.4649,17825.0
2021-08-09 12:35:00,51.9,51.95,51.88,51.94,13709.0,47.4649,47.5106,47.4466,47.5015,13709.0
2021-08-09 12:40:00,51.94,51.97,51.91,51.91,16509.0,47.5015,47.5289,47.474,47.474,16509.0
2021-08-09 12:45:00,51.91,51.93,51.83,51.87,31881.0,47.474,47.4923,47.4009,47.4375,31881.0
2021-08-09 12:50:00,51.88,51.94,51.87,51.93,13278.0,47.4466,47.5015,47.4375,47.4923,13278.0
2021-08-09 12:55:00,51.93,51.96,51.91,51.96,27010.0,47.4923,47.5198,47.474,47.5198,27010.0
2021-08-09 13:00:00,51.95,52.0,51.94,51.99,13210.0,47.5106,47.5564,47.5015,47.5472,13210.0
2021-08-09 13:05:00,51.99,52.0,51.97,52.0,24935.0,47.5472,47.5564,47.5289,47.5564,24935.0
2021-08-09 13:10:00,51.99,52.02,51.95,52.01,47888.0,47.5472,47.5746,47.5106,47.5655,47888.0
2021-08-09 13:15:00,52.0,52.08,51.99,52.05,24642.0,47.5564,47.6295,47.5472,47.6021,24642.0
2021-08-09 13:20:00,52.06,52.07,52.02,52.07,22052.0,47.6112,47.6204,47.5746,47.6204,22052.0
2021-08-09 13:25:00,52.07,52.07,52.01,52.02,18055.0,47.6204,47.6204,47.5655,47.5746,18055.0
2021-08-09 13:30:00,52.02,52.02,51.91,51.95,22244.0,47.5746,47.5746,47.474,47.5106,22244.0
2021-08-09 13:35:00,51.95,52.02,51.94,52.0,30149.0,47.5106,47.5746,47.5015,47.5564,30149.0
2021-08-09 13:40:00,52.01,52.05,51.99,52.0,22795.0,47.5655,47.6021,47.5472,47.5564,22795.0
2021-08-09 13:45:00,52.0,52.05,51.98,52.05,19504.0,47.5564,47.6021,47.5381,47.6021,19504.0
2021-08-09 13:50:00,52.05,52.08,52.03,52.07,19863.0,47.6021,47.6295,47.5838,47.6204,19863.0
2021-08-09 13:55:00,52.06,52.11,51.99,52.0,43469.0,47.6112,47.657,47.5472,47.5564,43469.0
2021-08-09 14:00:00,52.0,52.01,51.94,52.0,28439.0,47.5564,47.5655,47.5015,47.5564,28439.0
2021-08-09 14:05:00,52.01,52.01,51.89,51.93,27413.0,47.5655,47.5655,47.4558,47.4923,27413.0
2021-08-09 14:10:00,51.94,51.98,51.89,51.97,28849.0,47.5015,47.5381,47.4558,47.5289,28849.0
2021-08-09 14:15:00,51.98,51.99,51.94,51.96,36360.0,47.5381,47.5472,47.5015,47.5198,36360.0
2021-08-09 14:20:00,51.96,51.98,51.92,51.98,36008.0,47.5198,47.5381,47.4832,47.5381,36008.0
2021-08-09 14:25:00,51.98,52.0,51.94,51.95,28751.0,47.5381,47.5564,47.5015,47.5106,28751.0
2021-08-09 14:30:00,51.96,52.02,51.95,52.02,18413.0,47.5198,47.5746,47.5106,47.5746,18413.0
2021-08-09 14:35:00,52.01,52.09,51.99,52.09,27145.0,47.5655,47.6387,47.5472,47.6387,27145.0
2021-08-09 14:40:00,52.09,52.11,52.04,52.1,63150.0,47.6387,47.657,47.5929,47.6478,63150.0
2021-08-09 14:45:00,52.1,52.15,52.06,52.07,43816.0,47.6478,47.6935,47.6112,47.6204,43816.0
2021-08-09 14:50:00,52.07,52.09,51.99,52.02,24040.0,47.6204,47.6387,47.5472,47.5746,24040.0
2021-08-09 14:55:00,52.01,52.03,51.96,52.03,29642.0,47.5655,47.5838,47.5198,47.5838,29642.0
2021-08-09 15:00:00,52.03,52.08,52.01,52.03,27066.0,47.5838,47.6295,47.5655,47.5838,27066.0
2021-08-09 15:05:00,52.03,52.03,51.96,52.01,55234.0,47.5838,47.5838,47.5198,47.5655,55234.0
2021-08-09 15:10:00,52.01,52.01,51.97,52.01,44235.0,47.5655,47.5655,47.5289,47.5655,44235.0
2021-08-09 15:15:00,52.01,52.08,52.0,52.07,49578.0,47.5655,47.6295,47.5564,47.6204,49578.0
2021-08-09 15:20:00,52.07,52.07,52.0,52.02,33599.0,47.6204,47.6204,47.5564,47.5746,33599.0
2021-08-09 15:25:00,52.02,52.03,51.99,52.02,45220.0,47.5746,47.5838,47.5472,47.5746,45220.0
2021-08-09 15:30:00,52.02,52.09,52.01,52.05,61411.0,47.5746,47.6387,47.5655,47.6021,61411.0
2021-08-09 15:35:00,52.05,52.09,52.0,52.03,87158.0,47.6021,47.6387,47.5564,47.5838,87158.0
2021-08-09 15:40:00,52.04,52.04,51.9,51.92,92878.0,47.5929,47.5929,47.4649,47.4832,92878.0
2021-08-09 15:45:00,51.92,51.93,51.84,51.87,78435.0,47.4832,47.4923,47.41,47.4375,78435.0
2021-08-09 15:50:00,51.86,51.88,51.79,51.82,116711.0,47.4283,47.4466,47.3643,47.3917,116711.0
2021-08-09 15:55:00,51.82,51.87,51.76,51.85,288701.0,47.3917,47.4375,47.3369,47.4192,288701.0
2021-08-10 09:30:00,51.86,52.4,51.86,52.26,120039.0,47.4283,47.9222,47.4283,47.7941,120039.0
2021-08-10 09:35:00,52.26,52.6,52.11,52.5,60739.0,47.7941,48.1051,47.657,48.0136,60739.0
2021-08-10 09:40:00,52.47,52.73,52.43,52.48,66314.0,47.9862,48.224,47.9496,47.9953,66314.0
2021-08-10 09:45:00,52.47,52.62,52.4,52.54,61845.0,47.9862,48.1234,47.9222,48.0502,61845.0
2021-08-10 09:50:00,52.53,52.66,52.45,52.66,56846.0,48.0411,48.16,47.9679,48.16,56846.0
2021-08-10 09:55:00,52.67,52.75,52.65,52.75,79643.0,48.1691,48.2423,48.1508,48.2423,79643.0
2021-08-10 10:00:00,52.74,52.8,52.61,52.8,52568.0,48.2331,48.288,48.1142,48.288,52568.0
2021-08-10 10:05:00,52.79,52.89,52.72,52.89,67849.0,48.2788,48.3703,48.2148,48.3703,67849.0
2021-08-10 10:10:00,52.89,52.96,52.86,52.95,40357.0,48.3703,48.4343,48.3429,48.4252,40357.0
2021-08-10 10:15:00,52.95,53.14,52.94,53.14,81829.0,48.4252,48.5989,48.416,48.5989,81829.0
2021-08-10 10:20:00,53.13,53.16,52.94,52.97,149696.0,48.5898,48.6172,48.416,48.4435,149696.0
2021-08-10 10:25:00,52.98,53.2,52.98,53.13,72134.0,48.4526,48.6538,48.4526,48.5898,72134.0
2021-08-10 10:30:00,53.14,53.21,53.09,53.14,64119.0,48.5989,48.663,48.5532,48.5989,64119.0
2021-08-10 10:35:00,53.14,53.24,53.07,53.08,120952.0,48.5989,48.6904,48.5349,48.5441,120952.0
2021-08-10 10:40:00,53.08,53.19,52.98,53.0,139674.0,48.5441,48.6447,48.4526,48.4709,139674.0
2021-08-10 10:45:00,53.0,53.06,52.85,52.98,55682.0,48.4709,48.5258,48.3337,48.4526,55682.0
2021-08-10 10:50:00,52.99,53.1,52.97,53.04,54353.0,48.4618,48.5624,48.4435,48.5075,54353.0
2021-08-10 10:55:00,53.04,53.22,53.04,53.16,48259.0,48.5075,48.6721,48.5075,48.6172,48259.0
2021-08-10 11:00:00,53.15,53.28,53.15,53.22,56473.0,48.6081,48.727,48.6081,48.6721,56473.0
2021-08-10 11:05:00,53.22,53.22,53.08,53.09,91937.0,48.6721,48.6721,48.5441,48.5532,91937.0
2021-08-10 11:10:00,53.09,53.24,53.01,53.21,66950.0,48.5532,48.6904,48.48,48.663,66950.0
2021-08-10 11:15:00,53.21,53.23,53.16,53.23,29163.0,48.663,48.6812,48.6172,48.6812,29163.0
2021-08-10 11:20:00,53.22,53.36,53.17,53.36,51808.0,48.6721,48.8001,48.6264,48.8001,51808.0
2021-08-10 11:25:00,53.36,53.41,53.31,53.35,53943.0,48.8001,48.8459,48.7544,48.791,53943.0
2021-08-10 11:30:00,53.35,53.36,53.25,53.29,67255.0,48.791,48.8001,48.6995,48.7361,67255.0
2021-08-10 11:35:00,53.3,53.35,53.21,53.25,82363.0,48.7453,48.791,48.663,48.6995,82363.0
2021-08-10 11:40:00,53.24,53.34,53.19,53.3,48785.0,48.6904,48.7818,48.6447,48.7453,48785.0
2021-08-10 11:45:00,53.29,53.29,53.19,53.22,98355.0,48.7361,48.7361,48.6447,48.6721,98355.0
2021-08-10 11:50:00,53.22,53.25,53.16,53.25,28993.0,48.6721,48.6995,48.6172,48.6995,28993.0
2021-08-10 11:55:00,53.24,53.3,53.17,53.27,56783.0,48.6904,48.7453,48.6264,48.7178,56783.0
2021-08-10 12:00:00,53.27,53.3,53.21,53.23,34524.0,48.7178,48.7453,48.663,48.6812,34524.0
2021-08-10 12:05:00,53.23,53.32,53.2,53.3,87030.0,48.6812,48.7636,48.6538,48.7453,87030.0
2021-08-10 12:10:00,53.3,53.31,53.22,53.26,68894.0,48.7453,48.7544,48.6721,48.7087,68894.0
2021-08-10 12:15:00,53.26,53.35,53.25,53.26,37565.0,48.7087,48.791,48.6995,48.7087,37565.0
2021-08-10 12:20:00,53.25,53.36,53.23,53.27,52758.0,48.6995,48.8001,48.6812,48.7178,52758.0
2021-08-10 12:25:00,53.27,53.31,53.24,53.24,64187.0,48.7178,48.7544,48.6904,48.6904,64187.0
2021-08-10 12:30:00,53.24,53.28,53.16,53.26,43852.0,48.6904,48.727,48.6172,48.7087,43852.0
2021-08-10 12:35:00,53.26,53.28,53.2,53.21,47814.0,48.7087,48.727,48.6538,48.663,47814.0
2021-08-10 12:40:00,53.22,53.22,53.14,53.15,38260.0,48.6721,48.6721,48.5989,48.6081,38260.0
2021-08-10 12:45:00,53.15,53.21,53.12,53.21,42904.0,48.6081,48.663,48.5806,48.663,42904.0
2021-08-10 12:50:00,53.2,53.26,53.17,53.23,40293.0,48.6538,48.7087,48.6264,48.6812,40293.0
2021-08-10 12:55:00,53.22,53.29,53.2,53.27,36181.0,48.6721,48.7361,48.6538,48.7178,36181.0
2021-08-10 13:00:00,53.26,53.27,53.23,53.25,35992.0,48.7087,48.7178,48.6812,48.6995,35992.0
2021-08-10 13:05:00,53.24,53.26,53.2,53.21,34257.0,48.6904,48.7087,48.6538,48.663,34257.0
2021-08-10 13:10:00,53.2,53.26,53.2,53.25,29399.0,48.6538,48.7087,48.6538,48.6995,29399.0
2021-08-10 13:15:00,53.26,53.28,53.23,53.28,45142.0,48.7087,48.727,48.6812,48.727,45142.0
2021-08-10 13:20:00,53.28,53.3,53.25,53.28,50459.0,48.727,48.7453,48.6995,48.727,50459.0
2021-08-10 13:25:00,53.27,53.28,53.23,53.28,56693.0,48.7178,48.727,48.6812,48.727,56693.0
2021-08-10 13:30:00,53.26,53.29,53.22,53.27,80813.0,48.7087,48.7361,48.6721,48.7178,80813.0
2021-08-10 13:35:00,53.26,53.3,53.22,53.23,44215.0,48.7087,48.7453,48.6721,48.6812,44215.0
2021-08-10 13:40:00,53.22,53.24,53.19,53.21,27663.0,48.6721,48.6904,48.6447,48.663,27663.0
2021-08-10 13:45:00,53.2,53.2,53.07,53.15,34279.0,48.6538,48.6538,48.5349,48.6081,34279.0
2021-08-10 13:50:00,53.15,53.22,53.14,53.2,23140.0,48.6081,48.6721,48.5989,48.6538,23140.0
2021-08-10 13:55:00,53.21,53.25,53.16,53.25,31763.0,48.663,48.6995,48.6172,48.6995,31763.0
2021-08-10 14:00:00,53.24,53.33,53.23,53.33,88850.0,48.6904,48.7727,48.6812,48.7727,88850.0
2021-08-10 14:05:00,53.32,53.33,53.24,53.25,24255.0,48.7636,48.7727,48.6904,48.6995,24255.0
2021-08-10 14:10:00,53.25,53.3,53.23,53.23,28797.0,48.6995,48.7453,48.6812,48.6812,28797.0
2021-08-10 14:15:00,53.24,53.3,53.22,53.3,27555.0,48.6904,48.7453,48.6721,48.7453,27555.0
2021-08-10 14:20:00,53.3,53.33,53.28,53.29,26875.0,48.7453,48.7727,48.727,48.7361,26875.0
2021-08-10 14:25:00,53.29,53.3,53.25,53.26,29984.0,48.7361,48.7453,48.6995,48.7087,29984.0
2021-08-10 14:30:00,53.26,53.27,53.23,53.25,43028.0,48.7087,48.7178,48.6812,48.6995,43028.0
2021-08-10 14:35:00,53.25,53.27,53.23,53.26,25425.0,48.6995,48.7178,48.6812,48.7087,25425.0
2021-08-10 14:40:00,53.27,53.29,53.24,53.25,31705.0,48.7178,48.7361,48.6904,48.6995,31705.0
2021-08-10 14:45:00,53.25,53.29,53.21,53.29,31025.0,48.6995,48.7361,48.663,48.7361,31025.0
2021-08-10 14:50:00,53.29,53.3,53.23,53.26,34949.0,48.7361,48.7453,48.6812,48.7087,34949.0
2021-08-10 14:55:00,53.25,53.25,53.22,53.24,21300.0,48.6995,48.6995,48.6721,48.6904,21300.0
2021-08-10 15:00:00,53.24,53.27,53.22,53.23,54687.0,48.6904,48.7178,48.6721,48.6812,54687.0
2021-08-10 15:05:00,53.23,53.27,53.23,53.26,64878.0,48.6812,48.7178,48.6812,48.7087,64878.0
2021-08-10 15:10:00,53.26,53.27,53.18,53.19,38478.0,48.7087,48.7178,48.6355,48.6447,38478.0
2021-08-10 15:15:00,53.19,53.19,53.14,53.16,45561.0,48.6447,48.6447,48.5989,48.6172,45561.0
2021-08-10 15:20:00,53.15,53.25,53.15,53.22,53856.0,48.6081,48.6995,48.6081,48.6721,53856.0
2021-08-10 15:25:00,53.22,53.29,53.19,53.23,54198.0,48.6721,48.7361,48.6447,48.6812,54198.0
2021-08-10 15:30:00,53.22,53.24,53.15,53.18,69931.0,48.6721,48.6904,48.6081,48.6355,69931.0
2021-08-10 15:35:00,53.18,53.18,53.11,53.14,78057.0,48.6355,48.6355,48.5715,48.5989,78057.0
2021-08-10 15:40:00,53.14,53.23,53.14,53.22,93258.0,48.5989,48.6812,48.5989,48.6721,93258.0
2021-08-10 15:45:00,53.22,53.24,53.12,53.14,97194.0,48.6721,48.6904,48.5806,48.5989,97194.0
2021-08-10 15:50:00,53.13,53.17,53.06,53.08,191263.0,48.5898,48.6264,48.5258,48.5441,191263.0
2021-08-10 15:55:00,53.08,53.15,53.07,53.15,304330.0,48.5441,48.6081,48.5349,48.6081,304330.0
2021-08-11 09:30:00,53.43,53.43,52.8,52.8,135788.0,48.8642,48.8642,48.288,48.288,135788.0
2021-08-11 09:35:00,52.84,53.24,52.78,53.23,57181.0,48.3246,48.6904,48.2697,48.6812,57181.0
2021-08-11 09:40:00,53.19,53.45,53.12,53.4,75438.0,48.6447,48.8824,48.5806,48.8367,75438.0
2021-08-11 09:45:00,53.4,53.49,53.35,53.45,100000.0,48.8367,48.919,48.791,48.8824,100000.0
2021-08-11 09:50:00,53.44,53.55,53.28,53.37,102170.0,48.8733,48.9739,48.727,48.8093,102170.0
2021-08-11 09:55:00,53.36,53.45,53.27,53.4,61959.0,48.8001,48.8824,48.7178,48.8367,61959.0
2021-08-11 10:00:00,53.41,53.42,53.19,53.2,51782.0,48.8459,48.855,48.6447,48.6538,51782.0
2021-08-11 10:05:00,53.2,53.46,53.16,53.45,54902.0,48.6538,48.8916,48.6172,48.8824,54902.0
2021-08-11 10:10:00,53.45,53.55,53.42,53.5,45302.0,48.8824,48.9739,48.855,48.9282,45302.0
2021-08-11 10:15:00,53.49,53.5,53.34,53.39,33336.0,48.919,48.9282,48.7818,48.8276,33336.0
2021-08-11 10:20:00,53.41,53.53,53.38,53.38,52501.0,48.8459,48.9556,48.8184,48.8184,52501.0
2021-08-11 10:25:00,53.41,53.48,53.4,53.47,18309.0,48.8459,48.9099,48.8367,48.9007,18309.0
2021-08-11 10:30:00,53.46,53.56,53.43,53.52,37533.0,48.8916,48.983,48.8642,48.9465,37533.0
2021-08-11 10:35:00,53.53,53.55,53.42,53.54,29001.0,48.9556,48.9739,48.855,48.9648,29001.0
2021-08-11 10:40:00,53.54,53.65,53.53,53.63,49906.0,48.9648,49.0654,48.9556,49.0471,49906.0
2021-08-11 10:45:00,53.62,53.83,53.61,53.83,69959.0,49.0379,49.23,49.0288,49.23,69959.0
2021-08-11 10:50:00,53.83,53.87,53.74,53.8,58999.0,49.23,49.2666,49.1477,49.2025,58999.0
2021-08-11 10:55:00,53.8,53.84,53.76,53.78,23963.0,49.2025,49.2391,49.166,49.1842,23963.0
2021-08-11 11:00:00,53.79,53.98,53.79,53.95,65762.0,49.1934,49.3672,49.1934,49.3397,65762.0
2021-08-11 11:05:00,53.95,53.97,53.88,53.9,58732.0,49.3397,49.358,49.2757,49.294,58732.0
2021-08-11 11:10:00,53.9,53.92,53.81,53.87,59092.0,49.294,49.3123,49.2117,49.2666,59092.0
2021-08-11 11:15:00,53.86,53.87,53.79,53.81,65482.0,49.2574,49.2666,49.1934,49.2117,65482.0
2021-08-11 11:20:00,53.8,53.87,53.78,53.85,66256.0,49.2025,49.2666,49.1842,49.2483,66256.0
2021-08-11 11:25:00,53.86,53.87,53.59,53.59,43751.0,49.2574,49.2666,49.0105,49.0105,43751.0
2021-08-11 11:30:00,53.59,53.79,53.55,53.78,47409.0,49.0105,49.1934,48.9739,49.1842,47409.0
2021-08-11 11:35:00,53.78,53.82,53.63,53.63,55177.0,49.1842,49.2208,49.0471,49.0471,55177.0
2021-08-11 11:40:00,53.63,53.71,53.57,53.67,59072.0,49.0471,49.1202,48.9922,49.0836,59072.0
2021-08-11 11:45:00,53.67,53.74,53.62,53.74,94677.0,49.0836,49.1477,49.0379,49.1477,94677.0
2021-08-11 11:50:00,53.74,53.8,53.69,53.78,23945.0,49.1477,49.2025,49.1019,49.1842,23945.0
2021-08-11 11:55:00,53.79,53.87,53.78,53.86,30919.0,49.1934,49.2666,49.1842,49.2574,30919.0
2021-08-11 12:00:00,53.86,54.0,53.86,53.95,60705.0,49.2574,49.3854,49.2574,49.3397,60705.0
2021-08-11 12:05:00,53.95,54.07,53.92,54.07,136065.0,49.3397,49.4495,49.3123,49.4495,136065.0
2021-08-11 12:10:00,54.07,54.08,54.0,54.05,32151.0,49.4495,49.4586,49.3854,49.4312,32151.0
2021-08-11 12:15:00,54.04,54.1,54.02,54.09,25027.0,49.422,49.4769,49.4037,49.4678,25027.0
2021-08-11 12:20:00,54.1,54.1,54.01,54.02,25641.0,49.4769,49.4769,49.3946,49.4037,25641.0
2021-08-11 12:25:00,54.02,54.05,53.99,53.99,28521.0,49.4037,49.4312,49.3763,49.3763,28521.0
2021-08-11 12:30:00,54.0,54.1,53.97,54.05,41294.0,49.3854,49.4769,49.358,49.4312,41294.0
2021-08-11 12:35:00,54.04,54.11,54.04,54.05,39916.0,49.422,49.486,49.422,49.4312,39916.0
2021-08-11 12:40:00,54.05,54.07,53.99,54.03,33239.0,49.4312,49.4495,49.3763,49.4129,33239.0
2021-08-11 12:45:00,54.02,54.02,53.96,54.01,22901.0,49.4037,49.4037,49.3489,49.3946,22901.0
2021-08-11 12:50:00,54.01,54.1,54.0,54.05,53099.0,49.3946,49.4769,49.3854,49.4312,53099.0
2021-08-11 12:55:00,54.05,54.08,54.0,54.01,95408.0,49.4312,49.4586,49.3854,49.3946,95408.0
2021-08-11 13:00:00,54.0,54.06,53.8,53.84,42204.0,49.3854,49.4403,49.2025,49.2391,42204.0
2021-08-11 13:05:00,53.85,53.91,53.8,53.8,29378.0,49.2483,49.3031,49.2025,49.2025,29378.0
2021-08-11 13:10:00,53.8,53.8,53.68,53.73,43039.0,49.2025,49.2025,49.0928,49.1385,43039.0
2021-08-11 13:15:00,53.72,53.72,53.58,53.58,65469.0,49.1294,49.1294,49.0013,49.0013,65469.0
2021-08-11 13:20:00,53.58,53.59,53.49,53.57,97913.0,49.0013,49.0105,48.919,48.9922,97913.0
2021-08-11 13:25:00,53.57,53.59,53.51,53.57,63691.0,48.9922,49.0105,48.9373,48.9922,63691.0
2021-08-11 13:30:00,53.55,53.64,53.54,53.61,39543.0,48.9739,49.0562,48.9648,49.0288,39543.0
2021-08-11 13:35:00,53.61,53.72,53.6,53.7,41242.0,49.0288,49.1294,49.0196,49.1111,41242.0
2021-08-11 13:40:00,53.7,53.74,53.62,53.68,72415.0,49.1111,49.1477,49.0379,49.0928,72415.0
2021-08-11 13:45:00,53.68,53.85,53.67,53.84,138177.0,49.0928,49.2483,49.0836,49.2391,138177.0
2021-08-11 13:50:00,53.84,53.9,53.8,53.81,41164.0,49.2391,49.294,49.2025,49.2117,41164.0
2021-08-11 13:55:00,53.81,53.82,53.78,53.78,11516.0,49.2117,49.2208,49.1842,49.1842,11516.0
2021-08-11 14:00:00,53.78,53.81,53.72,53.8,37244.0,49.1842,49.2117,49.1294,49.2025,37244.0
2021-08-11 14:05:00,53.79,53.83,53.75,53.81,25453.0,49.1934,49.23,49.1568,49.2117,25453.0
2021-08-11 14:10:00,53.8,53.87,53.8,53.82,19505.0,49.2025,49.2666,49.2025,49.2208,19505.0
2021-08-11 14:15:00,53.82,53.86,53.81,53.82,28415.0,49.2208,49.2574,49.2117,49.2208,28415.0
2021-08-11 14:20:00,53.82,53.82,53.77,53.78,32260.0,49.2208,49.2208,49.1751,49.1842,32260.0
2021-08-11 14:25:00,53.77,53.77,53.72,53.74,39758.0,49.1751,49.1751,49.1294,49.1477,39758.0
2021-08-11 14:30:00,53.74,53.76,53.71,53.75,25516.0,49.1477,49.166,49.1202,49.1568,25516.0
2021-08-11 14:35:00,53.74,53.76,53.71,53.72,22339.0,49.1477,49.166,49.1202,49.1294,22339.0
2021-08-11 14:40:00,53.73,53.74,53.71,53.72,23593.0,49.1385,49.1477,49.1202,49.1294,23593.0
2021-08-11 14:45:00,53.73,53.73,53.57,53.63,102208.0,49.1385,49.1385,48.9922,49.0471,102208.0
2021-08-11 14:50:00,53.65,53.72,53.65,53.72,20600.0,49.0654,49.1294,49.0654,49.1294,20600.0
2021-08-11 14:55:00,53.71,53.79,53.7,53.78,54074.0,49.1202,49.1934,49.1111,49.1842,54074.0
2021-08-11 15:00:00,53.78,53.81,53.74,53.76,36170.0,49.1842,49.2117,49.1477,49.166,36170.0
2021-08-11 15:05:00,53.76,53.8,53.73,53.79,34340.0,49.166,49.2025,49.1385,49.1934,34340.0
2021-08-11 15:10:00,53.79,53.87,53.78,53.87,28157.0,49.1934,49.2666,49.1842,49.2666,28157.0
2021-08-11 15:15:00,53.88,53.88,53.8,53.8,73820.0,49.2757,49.2757,49.2025,49.2025,73820.0
2021-08-11 15:20:00,53.81,53.86,53.72,53.72,65564.0,49.2117,49.2574,49.1294,49.1294,65564.0
2021-08-11 15:25:00,53.73,53.87,53.72,53.85,70105.0,49.1385,49.2666,49.1294,49.2483,70105.0
2021-08-11 15:30:00,53.85,53.86,53.78,53.84,56684.0,49.2483,49.2574,49.1842,49.2391,56684.0
2021-08-11 15:35:00,53.84,53.91,53.81,53.9,59016.0,49.2391,49.3031,49.2117,49.294,59016.0
2021-08-11 15:40:00,53.9,53.98,53.87,53.97,71611.0,49.294,49.3672,49.2666,49.358,71611.0
2021-08-11 15:45:00,53.97,53.97,53.92,53.93,80077.0,49.358,49.358,49.3123,49.3214,80077.0
2021-08-11 15:50:00,53.93,53.97,53.9,53.94,134476.0,49.3214,49.358,49.294,49.3306,134476.0
2021-08-11 15:55:00,53.94,54.12,53.92,54.07,234720.0,49.3306,49.4952,49.3123,49.4495,234720.0
2021-08-12 09:30:00,54.25,54.46,54.13,54.42,89301.0,49.6141,49.8061,49.5043,49.7696,89301.0
2021-08-12 09:35:00,54.47,54.58,54.14,54.17,50793.0,49.8153,49.9159,49.5135,49.5409,50793.0
2021-08-12 09:40:00,54.17,54.26,54.08,54.1,40560.0,49.5409,49.6232,49.4586,49.4769,40560.0
2021-08-12 09:45:00,54.11,54.2,53.97,54.01,46465.0,49.486,49.5684,49.358,49.3946,46465.0
2021-08-12 09:50:00,54.0,54.0,53.85,53.86,22738.0,49.3854,49.3854,49.2483,49.2574,22738.0
2021-08-12 09:55:00,53.89,54.0,53.8,53.98,31229.0,49.2848,49.3854,49.2025,49.3672,31229.0
2021-08-12 10:00:00,53.98,54.01,53.86,53.97,67100.0,49.3672,49.3946,49.2574,49.358,67100.0
2021-08-12 10:05:00,53.97,53.98,53.74,53.75,37903.0,49.358,49.3672,49.1477,49.1568,37903.0
2021-08-12 10:10:00,53.75,53.84,53.74,53.78,39251.0,49.1568,49.2391,49.1477,49.1842,39251.0
2021-08-12 10:15:00,53.79,53.86,53.73,53.75,29050.0,49.1934,49.2574,49.1385,49.1568,29050.0
2021-08-12 10:20:00,53.75,53.91,53.72,53.91,18256.0,49.1568,49.3031,49.1294,49.3031,18256.0
2021-08-12 10:25:00,53.91,53.91,53.71,53.76,83199.0,49.3031,49.3031,49.1202,49.166,83199.0
2021-08-12 10:30:00,53.77,53.77,53.69,53.69,11467.0,49.1751,49.1751,49.1019,49.1019,11467.0
2021-08-12 10:35:00,53.69,53.84,53.63,53.82,23353.0,49.1019,49.2391,49.0471,49.2208,23353.0
2021-08-12 10:40:00,53.85,53.85,53.78,53.79,52804.0,49.2483,49.2483,49.1842,49.1934,52804.0
2021-08-12 10:45:00,53.77,53.84,53.76,53.82,9737.0,49.1751,49.2391,49.166,49.2208,9737.0
2021-08-12 10:50:00,53.82,53.86,53.74,53.75,33311.0,49.2208,49.2574,49.1477,49.1568,33311.0
2021-08-12 10:55:00,53.75,53.83,53.73,53.79,47144.0,49.1568,49.23,49.1385,49.1934,47144.0
2021-08-12 11:00:00,53.79,53.8,53.65,53.74,14102.0,49.1934,49.2025,49.0654,49.1477,14102.0
2021-08-12 11:05:00,53.76,53.76,53.63,53.74,14578.0,49.166,49.166,49.0471,49.1477,14578.0
2021-08-12 11:10:00,53.73,53.77,53.66,53.73,30727.0,49.1385,49.1751,49.0745,49.1385,30727.0
2021-08-12 11:15:00,53.73,53.81,53.7,53.79,13587.0,49.1385,49.2117,49.1111,49.1934,13587.0
2021-08-12 11:20:00,53.78,53.82,53.69,53.78,57098.0,49.1842,49.2208,49.1019,49.1842,57098.0
2021-08-12 11:25:00,53.79,53.87,53.75,53.86,16781.0,49.1934,49.2666,49.1568,49.2574,16781.0
2021-08-12 11:30:00,53.85,53.85,53.74,53.77,9815.0,49.2483,49.2483,49.1477,49.1751,9815.0
2021-08-12 11:35:00,53.77,53.89,53.77,53.88,17040.0,49.1751,49.2848,49.1751,49.2757,17040.0
2021-08-12 11:40:00,53.88,53.92,53.84,53.89,39264.0,49.2757,49.3123,49.2391,49.2848,39264.0
2021-08-12 11:45:00,53.89,53.89,53.81,53.87,9445.0,49.2848,49.2848,49.2117,49.2666,9445.0
2021-08-12 11:50:00,53.86,53.9,53.8,53.84,12324.0,49.2574,49.294,49.2025,49.2391,12324.0
2021-08-12 11:55:00,53.84,53.97,53.84,53.96,38486.0,49.2391,49.358,49.2391,49.3489,38486.0
2021-08-12 12:00:00,53.96,53.99,53.95,53.97,19632.0,49.3489,49.3763,49.3397,49.358,19632.0
2021-08-12 12:05:00,53.97,54.03,53.97,54.02,14743.0,49.358,49.4129,49.358,49.4037,14743.0
2021-08-12 12:10:00,54.02,54.04,53.98,54.03,15192.0,49.4037,49.422,49.3672,49.4129,15192.0
2021-08-12 12:15:00,54.02,54.04,53.99,54.02,46354.0,49.4037,49.422,49.3763,49.4037,46354.0
2021-08-12 12:20:00,54.02,54.05,54.01,54.03,11648.0,49.4037,49.4312,49.3946,49.4129,11648.0
2021-08-12 12:25:00,54.04,54.08,54.01,54.04,26584.0,49.422,49.4586,49.3946,49.422,26584.0
2021-08-12 12:30:00,54.03,54.03,54.0,54.01,14302.0,49.4129,49.4129,49.3854,49.3946,14302.0
2021-08-12 12:35:00,54.01,54.07,54.01,54.07,37304.0,49.3946,49.4495,49.3946,49.4495,37304.0
2021-08-12 12:40:00,54.06,54.06,54.01,54.05,14367.0,49.4403,49.4403,49.3946,49.4312,14367.0
2021-08-12 12:45:00,54.04,54.05,54.01,54.02,18337.0,49.422,49.4312,49.3946,49.4037,18337.0
2021-08-12 12:50:00,54.02,54.05,54.01,54.04,11232.0,49.4037,49.4312,49.3946,49.422,11232.0
2021-08-12 12:55:00,54.04,54.06,54.01,54.04,15401.0,49.422,49.4403,49.3946,49.422,15401.0
2021-08-12 13:00:00,54.05,54.11,54.01,54.08,28254.0,49.4312,49.486,49.3946,49.4586,28254.0
2021-08-12 13:05:00,54.08,54.08,54.03,54.03,25005.0,49.4586,49.4586,49.4129,49.4129,25005.0
2021-08-12 13:10:00,54.03,54.05,53.99,54.01,18717.0,49.4129,49.4312,49.3763,49.3946,18717.0
2021-08-12 13:15:00,54.0,54.07,54.0,54.06,34532.0,49.3854,49.4495,49.3854,49.4403,34532.0
2021-08-12 13:20:00,54.06,54.1,54.04,54.09,6356.0,49.4403,49.4769,49.422,49.4678,6356.0
2021-08-12 13:25:00,54.08,54.08,54.02,54.04,6608.0,49.4586,49.4586,49.4037,49.422,6608.0
2021-08-12 13:30:00,54.03,54.03,53.99,54.01,9784.0,49.4129,49.4129,49.3763,49.3946,9784.0
2021-08-12 13:35:00,54.01,54.11,54.0,54.1,21805.0,49.3946,49.486,49.3854,49.4769,21805.0
2021-08-12 13:40:00,54.09,54.1,54.04,54.05,51099.0,49.4678,49.4769,49.422,49.4312,51099.0
2021-08-12 13:45:00,54.05,54.09,54.03,54.09,33731.0,49.4312,49.4678,49.4129,49.4678,33731.0
2021-08-12 13:50:00,54.09,54.1,54.05,54.05,20952.0,49.4678,49.4769,49.4312,49.4312,20952.0
2021-08-12 13:55:00,54.05,54.06,54.04,54.05,31537.0,49.4312,49.4403,49.422,49.4312,31537.0
2021-08-12 14:00:00,54.05,54.06,54.0,54.05,43741.0,49.4312,49.4403,49.3854,49.4312,43741.0
2021-08-12 14:05:00,54.06,54.06,54.03,54.05,26831.0,49.4403,49.4403,49.4129,49.4312,26831.0
2021-08-12 14:10:00,54.05,54.1,54.05,54.07,10106.0,49.4312,49.4769,49.4312,49.4495,10106.0
2021-08-12 14:15:00,54.07,54.07,54.01,54.04,22298.0,49.4495,49.4495,49.3946,49.422,22298.0
2021-08-12 14:20:00,54.04,54.05,54.0,54.05,32756.0,49.422,49.4312,49.3854,49.4312,32756.0
2021-08-12 14:25:00,54.04,54.05,54.0,54.01,10036.0,49.422,49.4312,49.3854,49.3946,10036.0
2021-08-12 14:30:00,54.02,54.02,53.98,54.01,14912.0,49.4037,49.4037,49.3672,49.3946,14912.0
2021-08-12 14:35:00,54.01,54.04,54.0,54.04,14517.0,49.3946,49.422,49.3854,49.422,14517.0
2021-08-12 14:40:00,54.04,54.04,53.99,54.02,15012.0,49.422,49.422,49.3763,49.4037,15012.0
2021-08-12 14:45:00,54.02,54.11,54.0,54.07,74640.0,49.4037,49.486,49.3854,49.4495,74640.0
2021-08-12 14:50:00,54.07,54.07,53.99,54.02,12275.0,49.4495,49.4495,49.3763,49.4037,12275.0
2021-08-12 14:55:00,54.03,54.04,54.0,54.01,6141.0,49.4129,49.422,49.3854,49.3946,6141.0
2021-08-12 15:00:00,54.01,54.02,53.99,54.02,6128.0,49.3946,49.4037,49.3763,49.4037,6128.0
2021-08-12 15:05:00,54.02,54.1,54.02,54.07,45301.0,49.4037,49.4769,49.4037,49.4495,45301.0
2021-08-12 15:10:00,54.07,54.1,54.04,54.1,41903.0,49.4495,49.4769,49.422,49.4769,41903.0
2021-08-12 15:15:00,54.09,54.12,54.08,54.12,11654.0,49.4678,49.4952,49.4586,49.4952,11654.0
2021-08-12 15:20:00,54.13,54.16,54.12,54.13,29265.0,49.5043,49.5318,49.4952,49.5043,29265.0
2021-08-12 15:25:00,54.12,54.12,54.03,54.05,40202.0,49.4952,49.4952,49.4129,49.4312,40202.0
2021-08-12 15:30:00,54.04,54.1,54.02,54.09,42449.0,49.422,49.4769,49.4037,49.4678,42449.0
2021-08-12 15:35:00,54.09,54.09,54.02,54.03,29598.0,49.4678,49.4678,49.4037,49.4129,29598.0
2021-08-12 15:40:00,54.04,54.04,54.0,54.02,57519.0,49.422,49.422,49.3854,49.4037,57519.0
2021-08-12 15:45:00,54.01,54.02,53.92,53.93,78134.0,49.3946,49.4037,49.3123,49.3214,78134.0
2021-08-12 15:50:00,53.92,53.94,53.89,53.91,146850.0,49.3123,49.3306,49.2848,49.3031,146850.0
2021-08-12 15:55:00,53.91,53.95,53.87,53.89,374529.0,49.3031,49.3397,49.2666,49.2848,374529.0
2021-08-13 09:30:00,54.18,54.18,53.91,54.09,67973.0,49.5501,49.5501,49.3031,49.4678,67973.0
2021-08-13 09:35:00,54.16,54.31,54.0,54.05,99026.0,49.5318,49.669,49.3854,49.4312,99026.0
2021-08-13 09:40:00,54.06,54.13,53.97,54.02,135733.0,49.4403,49.5043,49.358,49.4037,135733.0
2021-08-13 09:45:00,54.04,54.17,54.02,54.03,197559.0,49.422,49.5409,49.4037,49.4129,197559.0
2021-08-13 09:50:00,54.01,54.05,53.94,54.0,26686.0,49.3946,49.4312,49.3306,49.3854,26686.0
2021-08-13 09:55:00,53.98,54.23,53.98,54.13,48287.0,49.3672,49.5958,49.3672,49.5043,48287.0
2021-08-13 10:00:00,54.13,54.15,53.98,53.99,20946.0,49.5043,49.5226,49.3672,49.3763,20946.0
2021-08-13 10:05:00,53.98,53.98,53.89,53.95,18849.0,49.3672,49.3672,49.2848,49.3397,18849.0
2021-08-13 10:10:00,53.96,54.05,53.95,54.03,22562.0,49.3489,49.4312,49.3397,49.4129,22562.0
2021-08-13 10:15:00,54.03,54.04,53.92,54.04,31197.0,49.4129,49.422,49.3123,49.422,31197.0
2021-08-13 10:20:00,54.03,54.06,53.96,53.96,23963.0,49.4129,49.4403,49.3489,49.3489,23963.0
2021-08-13 10:25:00,53.97,54.08,53.9,54.08,40035.0,49.358,49.4586,49.294,49.4586,40035.0
2021-08-13 10:30:00,54.07,54.13,54.03,54.07,54864.0,49.4495,49.5043,49.4129,49.4495,54864.0
2021-08-13 10:35:00,54.07,54.1,54.03,54.05,37575.0,49.4495,49.4769,49.4129,49.4312,37575.0
2021-08-13 10:40:00,54.06,54.14,54.06,54.09,38811.0,49.4403,49.5135,49.4403,49.4678,38811.0
2021-08-13 10:45:00,54.09,54.21,54.09,54.16,39685.0,49.4678,49.5775,49.4678,49.5318,39685.0
2021-08-13 10:50:00,54.16,54.3,54.15,54.28,40900.0,49.5318,49.6598,49.5226,49.6415,40900.0
2021-08-13 10:55:00,54.27,54.37,54.25,54.36,42024.0,49.6324,49.7238,49.6141,49.7147,42024.0
2021-08-13 11:00:00,54.36,54.37,54.28,54.36,25448.0,49.7147,49.7238,49.6415,49.7147,25448.0
2021-08-13 11:05:00,54.36,54.47,54.35,54.44,55053.0,49.7147,49.8153,49.7055,49.7878,55053.0
2021-08-13 11:10:00,54.45,54.51,54.43,54.49,59536.0,49.797,49.8519,49.7787,49.8336,59536.0
2021-08-13 11:15:00,54.49,54.56,54.49,54.5,46057.0,49.8336,49.8976,49.8336,49.8427,46057.0
2021-08-13 11:20:00,54.51,54.52,54.49,54.5,94124.0,49.8519,49.861,49.8336,49.8427,94124.0
2021-08-13 11:25:00,54.51,54.58,54.5,54.57,53566.0,49.8519,49.9159,49.8427,49.9067,53566.0
2021-08-13 11:30:00,54.57,54.61,54.55,54.55,44646.0,49.9067,49.9433,49.8884,49.8884,44646.0
2021-08-13 11:35:00,54.56,54.59,54.46,54.59,101348.0,49.8976,49.925,49.8061,49.925,101348.0
2021-08-13 11:40:00,54.59,54.61,54.57,54.59,42777.0,49.925,49.9433,49.9067,49.925,42777.0
2021-08-13 11:45:00,54.59,54.68,54.57,54.62,45110.0,49.925,50.0073,49.9067,49.9525,45110.0
2021-08-13 11:50:00,54.62,54.66,54.61,54.65,48154.0,49.9525,49.989,49.9433,49.9799,48154.0
2021-08-13 11:55:00,54.66,54.68,54.65,54.66,57601.0,49.989,50.0073,49.9799,49.989,57601.0
2021-08-13 12:00:00,54.68,54.76,54.67,54.75,45033.0,50.0073,50.0805,49.9982,50.0714,45033.0
2021-08-13 12:05:00,54.76,54.76,54.67,54.72,92649.0,50.0805,50.0805,49.9982,50.0439,92649.0
2021-08-13 12:10:00,54.72,54.78,54.71,54.76,30645.0,50.0439,50.0988,50.0348,50.0805,30645.0
2021-08-13 12:15:00,54.76,54.84,54.75,54.77,142324.0,50.0805,50.1537,50.0714,50.0896,142324.0
2021-08-13 12:20:00,54.76,54.8,54.75,54.76,25181.0,50.0805,50.1171,50.0714,50.0805,25181.0
2021-08-13 12:25:00,54.75,54.82,54.75,54.8,67938.0,50.0714,50.1354,50.0714,50.1171,67938.0
2021-08-13 12:30:00,54.8,54.86,54.79,54.86,49452.0,50.1171,50.172,50.1079,50.172,49452.0
2021-08-13 12:35:00,54.85,54.91,54.85,54.89,30723.0,50.1628,50.2177,50.1628,50.1994,30723.0
2021-08-13 12:40:00,54.9,54.93,54.83,54.83,37774.0,50.2085,50.236,50.1445,50.1445,37774.0
2021-08-13 12:45:00,54.83,54.87,54.83,54.86,11733.0,50.1445,50.1811,50.1445,50.172,11733.0
2021-08-13 12:50:00,54.86,54.86,54.77,54.79,21240.0,50.172,50.172,50.0896,50.1079,21240.0
2021-08-13 12:55:00,54.78,54.8,54.76,54.76,18899.0,50.0988,50.1171,50.0805,50.0805,18899.0
2021-08-13 13:00:00,54.77,54.77,54.69,54.69,17229.0,50.0896,50.0896,50.0165,50.0165,17229.0
2021-08-13 13:05:00,54.69,54.69,54.65,54.66,18746.0,50.0165,50.0165,49.9799,49.989,18746.0
2021-08-13 13:10:00,54.66,54.75,54.66,54.74,31428.0,49.989,50.0714,49.989,50.0622,31428.0
2021-08-13 13:15:00,54.75,54.81,54.75,54.79,21508.0,50.0714,50.1262,50.0714,50.1079,21508.0
2021-08-13 13:20:00,54.8,54.8,54.74,54.74,12540.0,50.1171,50.1171,50.0622,50.0622,12540.0
2021-08-13 13:25:00,54.73,54.78,54.72,54.78,23588.0,50.0531,50.0988,50.0439,50.0988,23588.0
2021-08-13 13:30:00,54.77,54.83,54.76,54.82,18688.0,50.0896,50.1445,50.0805,50.1354,18688.0
2021-08-13 13:35:00,54.83,54.84,54.75,54.77,19225.0,50.1445,50.1537,50.0714,50.0896,19225.0
2021-08-13 13:40:00,54.77,54.8,54.76,54.76,16604.0,50.0896,50.1171,50.0805,50.0805,16604.0
2021-08-13 13:45:00,54.77,54.79,54.73,54.74,100027.0,50.0896,50.1079,50.0531,50.0622,100027.0
2021-08-13 13:50:00,54.73,54.73,54.64,54.68,21855.0,50.0531,50.0531,49.9708,50.0073,21855.0
2021-08-13 13:55:00,54.67,54.68,54.59,54.6,41956.0,49.9982,50.0073,49.925,49.9342,41956.0
2021-08-13 14:00:00,54.59,54.63,54.53,54.59,23954.0,49.925,49.9616,49.8702,49.925,23954.0
2021-08-13 14:05:00,54.6,54.64,54.59,54.63,17790.0,49.9342,49.9708,49.925,49.9616,17790.0
2021-08-13 14:10:00,54.63,54.67,54.62,54.67,17357.0,49.9616,49.9982,49.9525,49.9982,17357.0
2021-08-13 14:15:00,54.67,54.69,54.63,54.64,22313.0,49.9982,50.0165,49.9616,49.9708,22313.0
2021-08-13 14:20:00,54.63,54.65,54.61,54.62,16898.0,49.9616,49.9799,49.9433,49.9525,16898.0
2021-08-13 14:25:00,54.62,54.62,54.57,54.6,21939.0,49.9525,49.9525,49.9067,49.9342,21939.0
2021-08-13 14:30:00,54.59,54.6,54.55,54.56,18135.0,49.925,49.9342,49.8884,49.8976,18135.0
2021-08-13 14:35:00,54.56,54.62,54.56,54.61,21055.0,49.8976,49.9525,49.8976,49.9433,21055.0
2021-08-13 14:40:00,54.62,54.63,54.51,54.53,25614.0,49.9525,49.9616,49.8519,49.8702,25614.0
2021-08-13 14:45:00,54.54,54.57,54.5,54.51,26741.0,49.8793,49.9067,49.8427,49.8519,26741.0
2021-08-13 14:50:00,54.5,54.51,54.47,54.5,22887.0,49.8427,49.8519,49.8153,49.8427,22887.0
2021-08-13 14:55:00,54.5,54.51,54.47,54.47,19786.0,49.8427,49.8519,49.8153,49.8153,19786.0
2021-08-13 15:00:00,54.48,54.49,54.43,54.46,43977.0,49.8244,49.8336,49.7787,49.8061,43977.0
2021-08-13 15:05:00,54.46,54.51,54.43,54.51,29542.0,49.8061,49.8519,49.7787,49.8519,29542.0
2021-08-13 15:10:00,54.51,54.51,54.48,54.5,16368.0,49.8519,49.8519,49.8244,49.8427,16368.0
2021-08-13 15:15:00,54.5,54.54,54.49,54.54,32114.0,49.8427,49.8793,49.8336,49.8793,32114.0
2021-08-13 15:20:00,54.54,54.62,54.53,54.57,63223.0,49.8793,49.9525,49.8702,49.9067,63223.0
2021-08-13 15:25:00,54.57,54.57,54.46,54.47,28959.0,49.9067,49.9067,49.8061,49.8153,28959.0
2021-08-13 15:30:00,54.46,54.47,54.42,54.43,36362.0,49.8061,49.8153,49.7696,49.7787,36362.0
2021-08-13 15:35:00,54.44,54.51,54.43,54.48,53328.0,49.7878,49.8519,49.7787,49.8244,53328.0
2021-08-13 15:40:00,54.49,54.61,54.48,54.58,60354.0,49.8336,49.9433,49.8244,49.9159,60354.0
2021-08-13 15:45:00,54.59,54.61,54.54,54.58,90943.0,49.925,49.9433,49.8793,49.9159,90943.0
2021-08-13 15:50:00,54.6,54.67,54.57,54.58,87490.0,49.9342,49.9982,49.9067,49.9159,87490.0
2021-08-13 15:55:00,54.58,54.66,54.54,54.62,209924.0,49.9159,49.989,49.8793,49.9525,209924.0
2021-08-16 09:30:00,54.24,54.24,54.04,54.09,86914.0,49.6049,49.6049,49.422,49.4678,86914.0
2021-08-16 09:35:00,54.08,54.08,53.79,53.94,72629.0,49.4586,49.4586,49.1934,49.3306,72629.0
2021-08-16 09:40:00,53.96,54.13,53.73,54.07,51910.0,49.3489,49.5043,49.1385,49.4495,51910.0
2021-08-16 09:45:00,54.08,54.09,53.92,54.02,65158.0,49.4586,49.4678,49.3123,49.4037,65158.0
2021-08-16 09:50:00,54.01,54.39,53.89,54.34,66269.0,49.3946,49.7421,49.2848,49.6964,66269.0
2021-08-16 09:55:00,54.34,54.34,54.02,54.1,44746.0,49.6964,49.6964,49.4037,49.4769,44746.0
2021-08-16 10:00:00,54.08,54.26,53.99,54.21,42780.0,49.4586,49.6232,49.3763,49.5775,42780.0
2021-08-16 10:05:00,54.19,54.61,54.19,54.59,42557.0,49.5592,49.9433,49.5592,49.925,42557.0
2021-08-16 10:10:00,54.61,54.83,54.5,54.79,45311.0,49.9433,50.1445,49.8427,50.1079,45311.0
2021-08-16 10:15:00,54.76,54.77,54.61,54.62,59731.0,50.0805,50.0896,49.9433,49.9525,59731.0
2021-08-16 10:20:00,54.61,54.66,54.32,54.34,39906.0,49.9433,49.989,49.6781,49.6964,39906.0
2021-08-16 10:25:00,54.36,54.37,54.23,54.3,29231.0,49.7147,49.7238,49.5958,49.6598,29231.0
2021-08-16 10:30:00,54.32,54.54,54.14,54.15,35554.0,49.6781,49.8793,49.5135,49.5226,35554.0
2021-08-16 10:35:00,54.16,54.37,54.16,54.36,35933.0,49.5318,49.7238,49.5318,49.7147,35933.0
2021-08-16 10:40:00,54.36,54.53,54.31,54.45,44537.0,49.7147,49.8702,49.669,49.797,44537.0
2021-08-16 10:45:00,54.42,54.48,54.34,54.34,24356.0,49.7696,49.8244,49.6964,49.6964,24356.0
2021-08-16 10:50:00,54.31,54.44,54.31,54.41,33516.0,49.669,49.7878,49.669,49.7604,33516.0
2021-08-16 10:55:00,54.41,54.42,54.29,54.31,20955.0,49.7604,49.7696,49.6507,49.669,20955.0
2021-08-16 11:00:00,54.32,54.37,54.23,54.23,25578.0,49.6781,49.7238,49.5958,49.5958,25578.0
2021-08-16 11:05:00,54.23,54.26,54.2,54.25,37321.0,49.5958,49.6232,49.5684,49.6141,37321.0
2021-08-16 11:10:00,54.25,54.32,54.18,54.19,37961.0,49.6141,49.6781,49.5501,49.5592,37961.0
2021-08-16 11:15:00,54.19,54.32,54.16,54.32,30853.0,49.5592,49.6781,49.5318,49.6781,30853.0
2021-08-16 11:20:00,54.33,54.41,54.33,54.41,31382.0,49.6872,49.7604,49.6872,49.7604,31382.0
2021-08-16 11:25:00,54.41,54.41,54.28,54.31,47858.0,49.7604,49.7604,49.6415,49.669,47858.0
2021-08-16 11:30:00,54.3,54.47,54.3,54.45,29498.0,49.6598,49.8153,49.6598,49.797,29498.0
2021-08-16 11:35:00,54.45,54.47,54.36,54.37,20211.0,49.797,49.8153,49.7147,49.7238,20211.0
2021-08-16 11:40:00,54.36,54.45,54.33,54.42,55186.0,49.7147,49.797,49.6872,49.7696,55186.0
2021-08-16 11:45:00,54.43,54.51,54.38,54.39,38705.0,49.7787,49.8519,49.733,49.7421,38705.0
2021-08-16 11:50:00,54.39,54.46,54.39,54.43,37533.0,49.7421,49.8061,49.7421,49.7787,37533.0
2021-08-16 11:55:00,54.43,54.45,54.4,54.43,18706.0,49.7787,49.797,49.7513,49.7787,18706.0
2021-08-16 12:00:00,54.43,54.43,54.3,54.32,22238.0,49.7787,49.7787,49.6598,49.6781,22238.0
2021-08-16 12:05:00,54.3,54.36,54.3,54.35,16785.0,49.6598,49.7147,49.6598,49.7055,16785.0
2021-08-16 12:10:00,54.34,54.34,54.25,54.28,21752.0,49.6964,49.6964,49.6141,49.6415,21752.0
2021-08-16 12:15:00,54.28,54.38,54.28,54.37,23829.0,49.6415,49.733,49.6415,49.7238,23829.0
2021-08-16 12:20:00,54.37,54.4,54.36,54.39,14548.0,49.7238,49.7513,49.7147,49.7421,14548.0
2021-08-16 12:25:00,54.4,54.42,54.33,54.33,16054.0,49.7513,49.7696,49.6872,49.6872,16054.0
2021-08-16 12:30:00,54.33,54.37,54.3,54.3,13026.0,49.6872,49.7238,49.6598,49.6598,13026.0
2021-08-16 12:35:00,54.3,54.37,54.28,54.35,21001.0,49.6598,49.7238,49.6415,49.7055,21001.0
2021-08-16 12:40:00,54.35,54.38,54.34,54.35,14250.0,49.7055,49.733,49.6964,49.7055,14250.0
2021-08-16 12:45:00,54.35,54.4,54.33,54.38,45887.0,49.7055,49.7513,49.6872,49.733,45887.0
2021-08-16 12:50:00,54.39,54.44,54.39,54.39,14821.0,49.7421,49.7878,49.7421,49.7421,14821.0
2021-08-16 12:55:00,54.38,54.43,54.36,54.41,13872.0,49.733,49.7787,49.7147,49.7604,13872.0
2021-08-16 13:00:00,54.41,54.46,54.37,54.44,17950.0,49.7604,49.8061,49.7238,49.7878,17950.0
2021-08-16 13:05:00,54.44,54.53,54.43,54.53,16034.0,49.7878,49.8702,49.7787,49.8702,16034.0
2021-08-16 13:10:00,54.53,54.54,54.49,54.54,15226.0,49.8702,49.8793,49.8336,49.8793,15226.0
2021-08-16 13:15:00,54.54,54.56,54.51,54.52,18197.0,49.8793,49.8976,49.8519,49.861,18197.0
2021-08-16 13:20:00,54.51,54.52,54.47,54.51,19710.0,49.8519,49.861,49.8153,49.8519,19710.0
2021-08-16 13:25:00,54.5,54.55,54.5,54.55,17195.0,49.8427,49.8884,49.8427,49.8884,17195.0
2021-08-16 13:30:00,54.54,54.54,54.41,54.47,24211.0,49.8793,49.8793,49.7604,49.8153,24211.0
2021-08-16 13:35:00,54.47,54.48,54.41,54.43,12363.0,49.8153,49.8244,49.7604,49.7787,12363.0
2021-08-16 13:40:00,54.43,54.48,54.41,54.44,25562.0,49.7787,49.8244,49.7604,49.7878,25562.0
2021-08-16 13:45:00,54.44,54.45,54.39,54.43,16158.0,49.7878,49.797,49.7421,49.7787,16158.0
2021-08-16 13:50:00,54.44,54.46,54.39,54.42,14391.0,49.7878,49.8061,49.7421,49.7696,14391.0
2021-08-16 13:55:00,54.41,54.45,54.37,54.43,40591.0,49.7604,49.797,49.7238,49.7787,40591.0
2021-08-16 14:00:00,54.43,54.48,54.42,54.46,15671.0,49.7787,49.8244,49.7696,49.8061,15671.0
2021-08-16 14:05:00,54.46,54.49,54.45,54.46,26107.0,49.8061,49.8336,49.797,49.8061,26107.0
2021-08-16 14:10:00,54.46,54.47,54.41,54.43,24437.0,49.8061,49.8153,49.7604,49.7787,24437.0
2021-08-16 14:15:00,54.42,54.42,54.33,54.33,14490.0,49.7696,49.7696,49.6872,49.6872,14490.0
2021-08-16 14:20:00,54.33,54.36,54.32,54.34,22733.0,49.6872,49.7147,49.6781,49.6964,22733.0
2021-08-16 14:25:00,54.33,54.34,54.27,54.33,21066.0,49.6872,49.6964,49.6324,49.6872,21066.0
2021-08-16 14:30:00,54.33,54.38,54.32,54.37,18662.0,49.6872,49.733,49.6781,49.7238,18662.0
2021-08-16 14:35:00,54.37,54.37,54.31,54.35,16549.0,49.7238,49.7238,49.669,49.7055,16549.0
2021-08-16 14:40:00,54.35,54.37,54.32,54.35,21584.0,49.7055,49.7238,49.6781,49.7055,21584.0
2021-08-16 14:45:00,54.35,54.43,54.35,54.43,21388.0,49.7055,49.7787,49.7055,49.7787,21388.0
2021-08-16 14:50:00,54.43,54.49,54.41,54.48,18582.0,49.7787,49.8336,49.7604,49.8244,18582.0
2021-08-16 14:55:00,54.48,54.48,54.4,54.41,20358.0,49.8244,49.8244,49.7513,49.7604,20358.0
2021-08-16 15:00:00,54.41,54.44,54.39,54.41,23291.0,49.7604,49.7878,49.7421,49.7604,23291.0
2021-08-16 15:05:00,54.42,54.45,54.4,54.41,16951.0,49.7696,49.797,49.7513,49.7604,16951.0
2021-08-16 15:10:00,54.41,54.48,54.4,54.48,24789.0,49.7604,49.8244,49.7513,49.8244,24789.0
2021-08-16 15:15:00,54.47,54.48,54.4,54.44,28126.0,49.8153,49.8244,49.7513,49.7878,28126.0
2021-08-16 15:20:00,54.44,54.48,54.43,54.47,25690.0,49.7878,49.8244,49.7787,49.8153,25690.0
2021-08-16 15:25:00,54.47,54.47,54.39,54.46,28218.0,49.8153,49.8153,49.7421,49.8061,28218.0
2021-08-16 15:30:00,54.45,54.54,54.45,54.54,42694.0,49.797,49.8793,49.797,49.8793,42694.0
2021-08-16 15:35:00,54.54,54.56,54.5,54.51,43967.0,49.8793,49.8976,49.8427,49.8519,43967.0
2021-08-16 15:40:00,54.51,54.55,54.5,54.54,50266.0,49.8519,49.8884,49.8427,49.8793,50266.0
2021-08-16 15:45:00,54.53,54.54,54.45,54.46,64612.0,49.8702,49.8793,49.797,49.8061,64612.0
2021-08-16 15:50:00,54.45,54.54,54.44,54.51,98105.0,49.797,49.8793,49.7878,49.8519,98105.0
2021-08-16 15:55:00,54.51,54.66,54.48,54.61,383826.0,49.8519,49.989,49.8244,49.9433,383826.0
2021-08-17 09:30:00,54.25,54.44,54.21,54.33,83584.0,49.6141,49.7878,49.5775,49.6872,83584.0
2021-08-17 09:35:00,54.4,54.43,54.06,54.26,41869.0,49.7513,49.7787,49.4403,49.6232,41869.0
2021-08-17 09:40:00,54.3,54.42,54.26,54.28,57223.0,49.6598,49.7696,49.6232,49.6415,57223.0
2021-08-17 09:45:00,54.29,54.35,54.05,54.16,51296.0,49.6507,49.7055,49.4312,49.5318,51296.0
2021-08-17 09:50:00,54.17,54.38,54.17,54.36,35803.0,49.5409,49.733,49.5409,49.7147,35803.0
2021-08-17 09:55:00,54.32,54.43,54.3,54.32,25376.0,49.6781,49.7787,49.6598,49.6781,25376.0
2021-08-17 10:00:00,54.33,54.48,54.33,54.4,48799.0,49.6872,49.8244,49.6872,49.7513,48799.0
2021-08-17 10:05:00,54.4,54.64,54.36,54.62,40216.0,49.7513,49.9708,49.7147,49.9525,40216.0
2021-08-17 10:10:00,54.63,54.96,54.63,54.85,56504.0,49.9616,50.2634,49.9616,50.1628,56504.0
2021-08-17 10:15:00,54.85,54.92,54.77,54.78,43604.0,50.1628,50.2268,50.0896,50.0988,43604.0
2021-08-17 10:20:00,54.79,54.81,54.62,54.69,36069.0,50.1079,50.1262,49.9525,50.0165,36069.0
2021-08-17 10:25:00,54.69,54.76,54.67,54.76,22818.0,50.0165,50.0805,49.9982,50.0805,22818.0
2021-08-17 10:30:00,54.75,54.81,54.67,54.72,23824.0,50.0714,50.1262,49.9982,50.0439,23824.0
2021-08-17 10:35:00,54.7,54.79,54.59,54.59,24243.0,50.0256,50.1079,49.925,49.925,24243.0
2021-08-17 10:40:00,54.56,54.69,54.55,54.66,24677.0,49.8976,50.0165,49.8884,49.989,24677.0
2021-08-17 10:45:00,54.66,54.68,54.59,54.67,21902.0,49.989,50.0073,49.925,49.9982,21902.0
2021-08-17 10:50:00,54.68,54.73,54.61,54.68,21977.0,50.0073,50.0531,49.9433,50.0073,21977.0
2021-08-17 10:55:00,54.67,54.67,54.58,54.62,19161.0,49.9982,49.9982,49.9159,49.9525,19161.0
2021-08-17 11:00:00,54.63,54.63,54.45,54.5,18983.0,49.9616,49.9616,49.797,49.8427,18983.0
2021-08-17 11:05:00,54.51,54.51,54.44,54.44,28751.0,49.8519,49.8519,49.7878,49.7878,28751.0
2021-08-17 11:10:00,54.44,54.52,54.43,54.51,28691.0,49.7878,49.861,49.7787,49.8519,28691.0
2021-08-17 11:15:00,54.53,54.59,54.5,54.55,24796.0,49.8702,49.925,49.8427,49.8884,24796.0
2021-08-17 11:20:00,54.56,54.63,54.54,54.55,46076.0,49.8976,49.9616,49.8793,49.8884,46076.0
2021-08-17 11:25:00,54.54,54.6,54.43,54.6,27061.0,49.8793,49.9342,49.7787,49.9342,27061.0
2021-08-17 11:30:00,54.59,54.78,54.54,54.77,27246.0,49.925,50.0988,49.8793,50.0896,27246.0
2021-08-17 11:35:00,54.78,54.78,54.62,54.67,22869.0,50.0988,50.0988,49.9525,49.9982,22869.0
2021-08-17 11:40:00,54.67,54.71,54.61,54.71,21077.0,49.9982,50.0348,49.9433,50.0348,21077.0
2021-08-17 11:45:00,54.72,54.76,54.68,54.72,19393.0,50.0439,50.0805,50.0073,50.0439,19393.0
2021-08-17 11:50:00,54.75,54.81,54.7,54.78,25598.0,50.0714,50.1262,50.0256,50.0988,25598.0
2021-08-17 11:55:00,54.78,54.85,54.74,54.84,25254.0,50.0988,50.1628,50.0622,50.1537,25254.0
2021-08-17 12:00:00,54.84,54.84,54.76,54.76,30889.0,50.1537,50.1537,50.0805,50.0805,30889.0
2021-08-17 12:05:00,54.76,54.76,54.64,54.66,14060.0,50.0805,50.0805,49.9708,49.989,14060.0
2021-08-17 12:10:00,54.66,54.67,54.6,54.61,13864.0,49.989,49.9982,49.9342,49.9433,13864.0
2021-08-17 12:15:00,54.61,54.64,54.52,54.59,21376.0,49.9433,49.9708,49.861,49.925,21376.0
2021-08-17 12:20:00,54.59,54.68,54.59,54.66,18087.0,49.925,50.0073,49.925,49.989,18087.0
2021-08-17 12:25:00,54.67,54.67,54.55,54.56,23058.0,49.9982,49.9982,49.8884,49.8976,23058.0
2021-08-17 12:30:00,54.55,54.55,54.3,54.32,15761.0,49.8884,49.8884,49.6598,49.6781,15761.0
2021-08-17 12:35:00,54.31,54.36,54.3,54.3,22030.0,49.669,49.7147,49.6598,49.6598,22030.0
2021-08-17 12:40:00,54.29,54.32,54.25,54.31,25305.0,49.6507,49.6781,49.6141,49.669,25305.0
2021-08-17 12:45:00,54.31,54.31,54.23,54.28,24973.0,49.669,49.669,49.5958,49.6415,24973.0
2021-08-17 12:50:00,54.28,54.28,54.1,54.1,24099.0,49.6415,49.6415,49.4769,49.4769,24099.0
2021-08-17 12:55:00,54.09,54.09,53.97,53.98,25507.0,49.4678,49.4678,49.358,49.3672,25507.0
2021-08-17 13:00:00,53.97,54.08,53.96,54.06,18791.0,49.358,49.4586,49.3489,49.4403,18791.0
2021-08-17 13:05:00,54.06,54.13,54.03,54.12,18456.0,49.4403,49.5043,49.4129,49.4952,18456.0
2021-08-17 13:10:00,54.12,54.3,54.12,54.3,24729.0,49.4952,49.6598,49.4952,49.6598,24729.0
2021-08-17 13:15:00,54.29,54.31,54.24,54.3,46316.0,49.6507,49.669,49.6049,49.6598,46316.0
2021-08-17 13:20:00,54.3,54.31,54.13,54.15,16132.0,49.6598,49.669,49.5043,49.5226,16132.0
2021-08-17 13:25:00,54.15,54.32,54.15,54.32,32166.0,49.5226,49.6781,49.5226,49.6781,32166.0
2021-08-17 13:30:00,54.32,54.32,54.17,54.24,39238.0,49.6781,49.6781,49.5409,49.6049,39238.0
2021-08-17 13:35:00,54.23,54.27,54.13,54.14,20452.0,49.5958,49.6324,49.5043,49.5135,20452.0
2021-08-17 13:40:00,54.13,54.16,54.06,54.12,15044.0,49.5043,49.5318,49.4403,49.4952,15044.0
2021-08-17 13:45:00,54.12,54.12,54.01,54.07,16930.0,49.4952,49.4952,49.3946,49.4495,16930.0
2021-08-17 13:50:00,54.08,54.15,54.05,54.13,23568.0,49.4586,49.5226,49.4312,49.5043,23568.0
2021-08-17 13:55:00,54.13,54.26,54.13,54.24,44733.0,49.5043,49.6232,49.5043,49.6049,44733.0
2021-08-17 14:00:00,54.23,54.29,54.23,54.26,43214.0,49.5958,49.6507,49.5958,49.6232,43214.0
2021-08-17 14:05:00,54.26,54.28,54.25,54.27,39664.0,49.6232,49.6415,49.6141,49.6324,39664.0
2021-08-17 14:10:00,54.28,54.3,54.18,54.2,47339.0,49.6415,49.6598,49.5501,49.5684,47339.0
2021-08-17 14:15:00,54.19,54.23,54.14,54.15,14459.0,49.5592,49.5958,49.5135,49.5226,14459.0
2021-08-17 14:20:00,54.16,54.17,54.02,54.03,12501.0,49.5318,49.5409,49.4037,49.4129,12501.0
2021-08-17 14:25:00,54.04,54.06,54.0,54.02,19919.0,49.422,49.4403,49.3854,49.4037,19919.0
2021-08-17 14:30:00,54.03,54.07,53.96,53.96,27969.0,49.4129,49.4495,49.3489,49.3489,27969.0
2021-08-17 14:35:00,53.95,53.96,53.93,53.93,21564.0,49.3397,49.3489,49.3214,49.3214,21564.0
2021-08-17 14:40:00,53.93,54.03,53.9,54.03,17403.0,49.3214,49.4129,49.294,49.4129,17403.0
2021-08-17 14:45:00,54.04,54.15,54.03,54.13,27659.0,49.422,49.5226,49.4129,49.5043,27659.0
2021-08-17 14:50:00,54.14,54.15,54.03,54.03,52415.0,49.5135,49.5226,49.4129,49.4129,52415.0
2021-08-17 14:55:00,54.04,54.15,54.02,54.1,33083.0,49.422,49.5226,49.4037,49.4769,33083.0
2021-08-17 15:00:00,54.11,54.14,54.06,54.1,41121.0,49.486,49.5135,49.4403,49.4769,41121.0
2021-08-17 15:05:00,54.1,54.16,54.04,54.15,38401.0,49.4769,49.5318,49.422,49.5226,38401.0
2021-08-17 15:10:00,54.14,54.16,54.11,54.13,69345.0,49.5135,49.5318,49.486,49.5043,69345.0
2021-08-17 15:15:00,54.13,54.13,53.98,54.03,46360.0,49.5043,49.5043,49.3672,49.4129,46360.0
2021-08-17 15:20:00,54.03,54.03,53.89,53.91,50581.0,49.4129,49.4129,49.2848,49.3031,50581.0
2021-08-17 15:25:00,53.9,53.92,53.85,53.88,58667.0,49.294,49.3123,49.2483,49.2757,58667.0
2021-08-17 15:30:00,53.88,53.94,53.87,53.88,50539.0,49.2757,49.3306,49.2666,49.2757,50539.0
2021-08-17 15:35:00,53.88,53.97,53.85,53.86,67914.0,49.2757,49.358,49.2483,49.2574,67914.0
2021-08-17 15:40:00,53.86,53.89,53.8,53.86,86462.0,49.2574,49.2848,49.2025,49.2574,86462.0
2021-08-17 15:45:00,53.86,53.95,53.82,53.83,81191.0,49.2574,49.3397,49.2208,49.23,81191.0
2021-08-17 15:50:00,53.84,54.03,53.84,53.98,134090.0,49.2391,49.4129,49.2391,49.3672,134090.0
2021-08-17 15:55:00,53.98,54.06,53.97,54.01,339194.0,49.3672,49.4403,49.358,49.3946,339194.0
2021-08-18 09:30:00,53.75,53.88,53.53,53.7,69426.0,49.1568,49.2757,48.9556,49.1111,69426.0
2021-08-18 09:35:00,53.67,53.95,53.66,53.8,59870.0,49.0836,49.3397,49.0745,49.2025,59870.0
2021-08-18 09:40:00,53.8,53.97,53.73,53.94,32794.0,49.2025,49.358,49.1385,49.3306,32794.0
2021-08-18 09:45:00,53.93,53.95,53.66,53.67,41393.0,49.3214,49.3397,49.0745,49.0836,41393.0
2021-08-18 09:50:00,53.65,53.93,53.63,53.85,41768.0,49.0654,49.3214,49.0471,49.2483,41768.0
2021-08-18 09:55:00,53.83,54.16,53.8,54.16,35713.0,49.23,49.5318,49.2025,49.5318,35713.0
2021-08-18 10:00:00,54.16,54.26,54.12,54.23,66595.0,49.5318,49.6232,49.4952,49.5958,66595.0
2021-08-18 10:05:00,54.21,54.28,54.11,54.15,12501.0,49.5775,49.6415,49.486,49.5226,12501.0
2021-08-18 10:10:00,54.15,54.41,54.14,54.39,54083.0,49.5226,49.7604,49.5135,49.7421,54083.0
2021-08-18 10:15:00,54.38,54.48,54.32,54.48,40214.0,49.733,49.8244,49.6781,49.8244,40214.0
2021-08-18 10:20:00,54.48,54.56,54.44,54.54,30259.0,49.8244,49.8976,49.7878,49.8793,30259.0
2021-08-18 10:25:00,54.53,54.6,54.51,54.52,31668.0,49.8702,49.9342,49.8519,49.861,31668.0
2021-08-18 10:30:00,54.51,54.51,54.35,54.47,39597.0,49.8519,49.8519,49.7055,49.8153,39597.0
2021-08-18 10:35:00,54.46,54.55,54.42,54.46,20581.0,49.8061,49.8884,49.7696,49.8061,20581.0
2021-08-18 10:40:00,54.47,54.62,54.43,54.62,41241.0,49.8153,49.9525,49.7787,49.9525,41241.0
2021-08-18 10:45:00,54.62,54.74,54.58,54.64,41857.0,49.9525,50.0622,49.9159,49.9708,41857.0
2021-08-18 10:50:00,54.63,54.73,54.54,54.56,51113.0,49.9616,50.0531,49.8793,49.8976,51113.0
2021-08-18 10:55:00,54.55,54.67,54.51,54.56,50015.0,49.8884,49.9982,49.8519,49.8976,50015.0
2021-08-18 11:00:00,54.57,54.7,54.52,54.68,23372.0,49.9067,50.0256,49.861,50.0073,23372.0
2021-08-18 11:05:00,54.69,54.78,54.68,54.71,20908.0,50.0165,50.0988,50.0073,50.0348,20908.0
2021-08-18 11:10:00,54.74,54.78,54.67,54.71,30764.0,50.0622,50.0988,49.9982,50.0348,30764.0
2021-08-18 11:15:00,54.7,54.73,54.6,54.72,32577.0,50.0256,50.0531,49.9342,50.0439,32577.0
2021-08-18 11:20:00,54.71,54.75,54.68,54.75,19506.0,50.0348,50.0714,50.0073,50.0714,19506.0
2021-08-18 11:25:00,54.75,54.8,54.66,54.66,31159.0,50.0714,50.1171,49.989,49.989,31159.0
2021-08-18 11:30:00,54.67,54.71,54.54,54.61,52720.0,49.9982,50.0348,49.8793,49.9433,52720.0
2021-08-18 11:35:00,54.61,54.74,54.6,54.7,22052.0,49.9433,50.0622,49.9342,50.0256,22052.0
2021-08-18 11:40:00,54.69,54.78,54.66,54.7,37214.0,50.0165,50.0988,49.989,50.0256,37214.0
2021-08-18 11:45:00,54.7,54.76,54.63,54.63,22114.0,50.0256,50.0805,49.9616,49.9616,22114.0
2021-08-18 11:50:00,54.63,54.84,54.62,54.81,42460.0,49.9616,50.1537,49.9525,50.1262,42460.0
2021-08-18 11:55:00,54.81,54.88,54.79,54.86,51213.0,50.1262,50.1902,50.1079,50.172,51213.0
2021-08-18 12:00:00,54.85,54.9,54.81,54.89,46230.0,50.1628,50.2085,50.1262,50.1994,46230.0
2021-08-18 12:05:00,54.87,54.87,54.84,54.86,17566.0,50.1811,50.1811,50.1537,50.172,17566.0
2021-08-18 12:10:00,54.85,54.88,54.8,54.82,40029.0,50.1628,50.1902,50.1171,50.1354,40029.0
2021-08-18 12:15:00,54.82,54.84,54.7,54.76,61840.0,50.1354,50.1537,50.0256,50.0805,61840.0
2021-08-18 12:20:00,54.76,54.78,54.65,54.65,54658.0,50.0805,50.0988,49.9799,49.9799,54658.0
2021-08-18 12:25:00,54.66,54.69,54.61,54.66,32675.0,49.989,50.0165,49.9433,49.989,32675.0
2021-08-18 12:30:00,54.66,54.68,54.58,54.6,84310.0,49.989,50.0073,49.9159,49.9342,84310.0
2021-08-18 12:35:00,54.59,54.63,54.57,54.6,36066.0,49.925,49.9616,49.9067,49.9342,36066.0
2021-08-18 12:40:00,54.59,54.64,54.57,54.64,31089.0,49.925,49.9708,49.9067,49.9708,31089.0
2021-08-18 12:45:00,54.65,54.67,54.6,54.64,103033.0,49.9799,49.9982,49.9342,49.9708,103033.0
2021-08-18 12:50:00,54.65,54.71,54.63,54.71,16792.0,49.9799,50.0348,49.9616,50.0348,16792.0
2021-08-18 12:55:00,54.68,54.69,54.59,54.59,15379.0,50.0073,50.0165,49.925,49.925,15379.0
2021-08-18 13:00:00,54.57,54.57,54.46,54.51,15571.0,49.9067,49.9067,49.8061,49.8519,15571.0
2021-08-18 13:05:00,54.5,54.53,54.47,54.48,36876.0,49.8427,49.8702,49.8153,49.8244,36876.0
2021-08-18 13:10:00,54.47,54.56,54.46,54.5,113344.0,49.8153,49.8976,49.8061,49.8427,113344.0
2021-08-18 13:15:00,54.5,54.53,54.48,54.51,15265.0,49.8427,49.8702,49.8244,49.8519,15265.0
2021-08-18 13:20:00,54.51,54.57,54.5,54.55,26038.0,49.8519,49.9067,49.8427,49.8884,26038.0
2021-08-18 13:25:00,54.54,54.54,54.48,54.52,20476.0,49.8793,49.8793,49.8244,49.861,20476.0
2021-08-18 13:30:00,54.51,54.52,54.45,54.5,63152.0,49.8519,49.861,49.797,49.8427,63152.0
2021-08-18 13:35:00,54.5,54.58,54.48,54.58,33988.0,49.8427,49.9159,49.8244,49.9159,33988.0
2021-08-18 13:40:00,54.57,54.65,54.57,54.6,16250.0,49.9067,49.9799,49.9067,49.9342,16250.0
2021-08-18 13:45:00,54.61,54.65,54.6,54.63,25444.0,49.9433,49.9799,49.9342,49.9616,25444.0
2021-08-18 13:50:00,54.63,54.63,54.57,54.63,37051.0,49.9616,49.9616,49.9067,49.9616,37051.0
2021-08-18 13:55:00,54.63,54.64,54.6,54.61,7258.0,49.9616,49.9708,49.9342,49.9433,7258.0
2021-08-18 14:00:00,54.6,54.6,54.53,54.56,9823.0,49.9342,49.9342,49.8702,49.8976,9823.0
2021-08-18 14:05:00,54.57,54.57,54.49,54.56,11705.0,49.9067,49.9067,49.8336,49.8976,11705.0
2021-08-18 14:10:00,54.56,54.6,54.32,54.36,24589.0,49.8976,49.9342,49.6781,49.7147,24589.0
2021-08-18 14:15:00,54.35,54.41,54.2,54.25,64219.0,49.7055,49.7604,49.5684,49.6141,64219.0
2021-08-18 14:20:00,54.26,54.33,54.22,54.33,48595.0,49.6232,49.6872,49.5866,49.6872,48595.0
2021-08-18 14:25:00,54.32,54.45,54.3,54.44,46728.0,49.6781,49.797,49.6598,49.7878,46728.0
2021-08-18 14:30:00,54.44,54.52,54.44,54.5,26971.0,49.7878,49.861,49.7878,49.8427,26971.0
2021-08-18 14:35:00,54.51,54.52,54.43,54.44,25822.0,49.8519,49.861,49.7787,49.7878,25822.0
2021-08-18 14:40:00,54.43,54.46,54.39,54.4,14643.0,49.7787,49.8061,49.7421,49.7513,14643.0
2021-08-18 14:45:00,54.39,54.39,54.28,54.31,39238.0,49.7421,49.7421,49.6415,49.669,39238.0
2021-08-18 14:50:00,54.31,54.37,54.31,54.35,18951.0,49.669,49.7238,49.669,49.7055,18951.0
2021-08-18 14:55:00,54.34,54.39,54.34,54.35,31343.0,49.6964,49.7421,49.6964,49.7055,31343.0
2021-08-18 15:00:00,54.33,54.33,54.26,54.3,44765.0,49.6872,49.6872,49.6232,49.6598,44765.0
2021-08-18 15:05:00,54.3,54.36,54.28,54.3,28640.0,49.6598,49.7147,49.6415,49.6598,28640.0
2021-08-18 15:10:00,54.3,54.36,54.29,54.3,25295.0,49.6598,49.7147,49.6507,49.6598,25295.0
2021-08-18 15:15:00,54.3,54.34,54.27,54.33,37344.0,49.6598,49.6964,49.6324,49.6872,37344.0
2021-08-18 15:20:00,54.33,54.33,54.24,54.25,35557.0,49.6872,49.6872,49.6049,49.6141,35557.0
2021-08-18 15:25:00,54.25,54.25,54.13,54.13,26486.0,49.6141,49.6141,49.5043,49.5043,26486.0
2021-08-18 15:30:00,54.12,54.13,54.02,54.05,66631.0,49.4952,49.5043,49.4037,49.4312,66631.0
2021-08-18 15:35:00,54.05,54.06,53.95,54.04,88549.0,49.4312,49.4403,49.3397,49.422,88549.0
2021-08-18 15:40:00,54.04,54.16,54.03,54.15,132470.0,49.422,49.5318,49.4129,49.5226,132470.0
2021-08-18 15:45:00,54.16,54.19,53.94,53.95,130582.0,49.5318,49.5592,49.3306,49.3397,130582.0
2021-08-18 15:50:00,53.93,53.94,53.83,53.91,231671.0,49.3214,49.3306,49.23,49.3031,231671.0
2021-08-18 15:55:00,53.91,53.91,53.7,53.75,338531.0,49.3031,49.3031,49.1111,49.1568,338531.0
2021-08-19 09:30:00,52.94,53.27,52.81,53.27,200189.0,48.416,48.7178,48.2971,48.7178,200189.0
2021-08-19 09:35:00,53.25,53.31,52.94,53.04,100127.0,48.6995,48.7544,48.416,48.5075,100127.0
2021-08-19 09:40:00,53.04,53.17,52.88,53.17,93525.0,48.5075,48.6264,48.3612,48.6264,93525.0
2021-08-19 09:45:00,53.17,53.53,53.17,53.43,85443.0,48.6264,48.9556,48.6264,48.8642,85443.0
2021-08-19 09:50:00,53.43,53.69,53.42,53.67,49998.0,48.8642,49.1019,48.855,49.0836,49998.0
2021-08-19 09:55:00,53.68,53.71,53.61,53.65,52949.0,49.0928,49.1202,49.0288,49.0654,52949.0
2021-08-19 10:00:00,53.63,53.68,53.42,53.67,74575.0,49.0471,49.0928,48.855,49.0836,74575.0
2021-08-19 10:05:00,53.62,53.77,53.62,53.75,35557.0,49.0379,49.1751,49.0379,49.1568,35557.0
2021-08-19 10:10:00,53.75,53.79,53.57,53.73,42074.0,49.1568,49.1934,48.9922,49.1385,42074.0
2021-08-19 10:15:00,53.73,53.9,53.68,53.85,26084.0,49.1385,49.294,49.0928,49.2483,26084.0
2021-08-19 10:20:00,53.84,53.85,53.62,53.63,54634.0,49.2391,49.2483,49.0379,49.0471,54634.0
2021-08-19 10:25:00,53.63,53.68,53.55,53.65,31809.0,49.0471,49.0928,48.9739,49.0654,31809.0
2021-08-19 10:30:00,53.65,53.67,53.44,53.45,24853.0,49.0654,49.0836,48.8733,48.8824,24853.0
2021-08-19 10:35:00,53.44,53.44,53.3,53.32,28672.0,48.8733,48.8733,48.7453,48.7636,28672.0
2021-08-19 10:40:00,53.31,53.37,53.25,53.34,36272.0,48.7544,48.8093,48.6995,48.7818,36272.0
2021-08-19 10:45:00,53.34,53.4,53.19,53.21,36277.0,48.7818,48.8367,48.6447,48.663,36277.0
2021-08-19 10:50:00,53.2,53.31,53.17,53.28,49283.0,48.6538,48.7544,48.6264,48.727,49283.0
2021-08-19 10:55:00,53.28,53.49,53.21,53.45,36439.0,48.727,48.919,48.663,48.8824,36439.0
2021-08-19 11:00:00,53.45,53.46,53.23,53.26,34204.0,48.8824,48.8916,48.6812,48.7087,34204.0
2021-08-19 11:05:00,53.27,53.28,53.05,53.07,36040.0,48.7178,48.727,48.5166,48.5349,36040.0
2021-08-19 11:10:00,53.07,53.09,53.0,53.03,79341.0,48.5349,48.5532,48.4709,48.4983,79341.0
2021-08-19 11:15:00,53.04,53.11,52.91,53.1,63224.0,48.5075,48.5715,48.3886,48.5624,63224.0
2021-08-19 11:20:00,53.1,53.11,53.0,53.04,54991.0,48.5624,48.5715,48.4709,48.5075,54991.0
2021-08-19 11:25:00,53.03,53.03,52.81,52.88,32730.0,48.4983,48.4983,48.2971,48.3612,32730.0
2021-08-19 11:30:00,52.88,53.07,52.86,53.0,54318.0,48.3612,48.5349,48.3429,48.4709,54318.0
2021-08-19 11:35:00,53.0,53.0,52.9,52.98,47673.0,48.4709,48.4709,48.3794,48.4526,47673.0
2021-08-19 11:40:00,52.99,53.09,52.99,53.07,52637.0,48.4618,48.5532,48.4618,48.5349,52637.0
2021-08-19 11:45:00,53.07,53.21,53.07,53.16,35034.0,48.5349,48.663,48.5349,48.6172,35034.0
2021-08-19 11:50:00,53.18,53.24,53.12,53.13,34857.0,48.6355,48.6904,48.5806,48.5898,34857.0
2021-08-19 11:55:00,53.13,53.2,53.07,53.07,73595.0,48.5898,48.6538,48.5349,48.5349,73595.0
2021-08-19 12:00:00,53.07,53.17,53.05,53.09,49274.0,48.5349,48.6264,48.5166,48.5532,49274.0
2021-08-19 12:05:00,53.08,53.11,52.97,52.98,48992.0,48.5441,48.5715,48.4435,48.4526,48992.0
2021-08-19 12:10:00,52.98,53.2,52.96,53.12,27778.0,48.4526,48.6538,48.4343,48.5806,27778.0
2021-08-19 12:15:00,53.11,53.14,52.99,53.0,39065.0,48.5715,48.5989,48.4618,48.4709,39065.0
2021-08-19 12:20:00,53.0,53.05,52.96,53.01,58004.0,48.4709,48.5166,48.4343,48.48,58004.0
2021-08-19 12:25:00,53.01,53.13,53.0,53.13,66967.0,48.48,48.5898,48.4709,48.5898,66967.0
2021-08-19 12:30:00,53.12,53.12,53.03,53.04,17986.0,48.5806,48.5806,48.4983,48.5075,17986.0
2021-08-19 12:35:00,53.04,53.12,53.03,53.11,10907.0,48.5075,48.5806,48.4983,48.5715,10907.0
2021-08-19 12:40:00,53.11,53.15,53.08,53.09,20421.0,48.5715,48.6081,48.5441,48.5532,20421.0
2021-08-19 12:45:00,53.09,53.11,53.05,53.08,23277.0,48.5532,48.5715,48.5166,48.5441,23277.0
2021-08-19 12:50:00,53.08,53.12,53.03,53.12,24846.0,48.5441,48.5806,48.4983,48.5806,24846.0
2021-08-19 12:55:00,53.11,53.17,53.08,53.17,31694.0,48.5715,48.6264,48.5441,48.6264,31694.0
2021-08-19 13:00:00,53.16,53.17,53.02,53.03,21040.0,48.6172,48.6264,48.4892,48.4983,21040.0
2021-08-19 13:05:00,53.03,53.03,52.95,52.99,18369.0,48.4983,48.4983,48.4252,48.4618,18369.0
2021-08-19 13:10:00,53.0,53.05,52.94,53.03,39771.0,48.4709,48.5166,48.416,48.4983,39771.0
2021-08-19 13:15:00,53.03,53.05,52.99,53.03,31326.0,48.4983,48.5166,48.4618,48.4983,31326.0
2021-08-19 13:20:00,53.04,53.09,52.99,53.0,34474.0,48.5075,48.5532,48.4618,48.4709,34474.0
2021-08-19 13:25:00,53.0,53.0,52.89,52.89,41962.0,48.4709,48.4709,48.3703,48.3703,41962.0
2021-08-19 13:30:00,52.89,52.91,52.81,52.84,38494.0,48.3703,48.3886,48.2971,48.3246,38494.0
2021-08-19 13:35:00,52.85,52.85,52.76,52.85,23089.0,48.3337,48.3337,48.2514,48.3337,23089.0
2021-08-19 13:40:00,52.85,52.98,52.84,52.93,71981.0,48.3337,48.4526,48.3246,48.4069,71981.0
2021-08-19 13:45:00,52.92,52.93,52.86,52.91,37087.0,48.3977,48.4069,48.3429,48.3886,37087.0
2021-08-19 13:50:00,52.91,52.94,52.87,52.87,30881.0,48.3886,48.416,48.352,48.352,30881.0
2021-08-19 13:55:00,52.88,52.89,52.73,52.73,30205.0,48.3612,48.3703,48.224,48.224,30205.0
2021-08-19 14:00:00,52.73,52.77,52.63,52.64,64904.0,48.224,48.2606,48.1325,48.1417,64904.0
2021-08-19 14:05:00,52.64,52.79,52.61,52.79,28152.0,48.1417,48.2788,48.1142,48.2788,28152.0
2021-08-19 14:10:00,52.79,52.79,52.7,52.74,54464.0,48.2788,48.2788,48.1965,48.2331,54464.0
2021-08-19 14:15:00,52.73,52.79,52.7,52.78,39999.0,48.224,48.2788,48.1965,48.2697,39999.0
2021-08-19 14:20:00,52.78,52.85,52.74,52.85,16832.0,48.2697,48.3337,48.2331,48.3337,16832.0
2021-08-19 14:25:00,52.85,52.87,52.6,52.62,57282.0,48.3337,48.352,48.1051,48.1234,57282.0
2021-08-19 14:30:00,52.63,52.72,52.54,52.71,75168.0,48.1325,48.2148,48.0502,48.2057,75168.0
2021-08-19 14:35:00,52.71,52.79,52.68,52.73,26244.0,48.2057,48.2788,48.1782,48.224,26244.0
2021-08-19 14:40:00,52.72,52.72,52.64,52.69,44401.0,48.2148,48.2148,48.1417,48.1874,44401.0
2021-08-19 14:45:00,52.69,52.69,52.62,52.64,59514.0,48.1874,48.1874,48.1234,48.1417,59514.0
2021-08-19 14:50:00,52.63,52.84,52.56,52.83,55585.0,48.1325,48.3246,48.0685,48.3154,55585.0
2021-08-19 14:55:00,52.82,52.82,52.76,52.8,76521.0,48.3063,48.3063,48.2514,48.288,76521.0
2021-08-19 15:00:00,52.8,52.96,52.79,52.92,104951.0,48.288,48.4343,48.2788,48.3977,104951.0
2021-08-19 15:05:00,52.92,52.92,52.85,52.89,47010.0,48.3977,48.3977,48.3337,48.3703,47010.0
2021-08-19 15:10:00,52.89,52.95,52.8,52.82,43683.0,48.3703,48.4252,48.288,48.3063,43683.0
2021-08-19 15:15:00,52.83,52.94,52.82,52.93,64375.0,48.3154,48.416,48.3063,48.4069,64375.0
2021-08-19 15:20:00,52.93,52.98,52.88,52.98,37314.0,48.4069,48.4526,48.3612,48.4526,37314.0
2021-08-19 15:25:00,52.98,53.07,52.94,53.06,55962.0,48.4526,48.5349,48.416,48.5258,55962.0
2021-08-19 15:30:00,53.07,53.09,52.99,53.05,51715.0,48.5349,48.5532,48.4618,48.5166,51715.0
2021-08-19 15:35:00,53.05,53.05,52.92,52.92,87710.0,48.5166,48.5166,48.3977,48.3977,87710.0
2021-08-19 15:40:00,52.93,52.94,52.82,52.89,91396.0,48.4069,48.416,48.3063,48.3703,91396.0
2021-08-19 15:45:00,52.89,52.9,52.8,52.85,159610.0,48.3703,48.3794,48.288,48.3337,159610.0
2021-08-19 15:50:00,52.85,52.91,52.77,52.84,138066.0,48.3337,48.3886,48.2606,48.3246,138066.0
2021-08-19 15:55:00,52.83,52.97,52.75,52.96,408356.0,48.3154,48.4435,48.2423,48.4343,408356.0
2021-08-20 09:30:00,53.04,53.28,52.76,53.23,108570.0,48.5075,48.727,48.2514,48.6812,108570.0
2021-08-20 09:35:00,53.25,53.48,53.21,53.26,30794.0,48.6995,48.9099,48.663,48.7087,30794.0
2021-08-20 09:40:00,53.25,53.36,53.06,53.19,41232.0,48.6995,48.8001,48.5258,48.6447,41232.0
2021-08-20 09:45:00,53.21,53.31,53.16,53.18,39088.0,48.663,48.7544,48.6172,48.6355,39088.0
2021-08-20 09:50:00,53.18,53.18,52.86,52.87,31446.0,48.6355,48.6355,48.3429,48.352,31446.0
2021-08-20 09:55:00,52.86,53.03,52.81,52.87,31866.0,48.3429,48.4983,48.2971,48.352,31866.0
2021-08-20 10:00:00,52.89,53.13,52.85,53.06,55499.0,48.3703,48.5898,48.3337,48.5258,55499.0
2021-08-20 10:05:00,53.06,53.15,53.04,53.05,29444.0,48.5258,48.6081,48.5075,48.5166,29444.0
2021-08-20 10:10:00,53.07,53.1,52.91,52.94,39357.0,48.5349,48.5624,48.3886,48.416,39357.0
2021-08-20 10:15:00,52.94,53.1,52.81,53.07,36748.0,48.416,48.5624,48.2971,48.5349,36748.0
2021-08-20 10:20:00,53.07,53.15,53.03,53.06,37623.0,48.5349,48.6081,48.4983,48.5258,37623.0
2021-08-20 10:25:00,53.07,53.07,52.9,52.9,33627.0,48.5349,48.5349,48.3794,48.3794,33627.0
2021-08-20 10:30:00,52.91,53.05,52.91,52.95,27884.0,48.3886,48.5166,48.3886,48.4252,27884.0
2021-08-20 10:35:00,52.95,53.03,52.87,52.93,38793.0,48.4252,48.4983,48.352,48.4069,38793.0
2021-08-20 10:40:00,52.92,52.94,52.73,52.73,46506.0,48.3977,48.416,48.224,48.224,46506.0
2021-08-20 10:45:00,52.74,52.88,52.73,52.85,40180.0,48.2331,48.3612,48.224,48.3337,40180.0
2021-08-20 10:50:00,52.84,52.87,52.77,52.86,35253.0,48.3246,48.352,48.2606,48.3429,35253.0
2021-08-20 10:55:00,52.86,52.87,52.72,52.78,27928.0,48.3429,48.352,48.2148,48.2697,27928.0
2021-08-20 11:00:00,52.77,52.91,52.77,52.88,25910.0,48.2606,48.3886,48.2606,48.3612,25910.0
2021-08-20 11:05:00,52.89,53.05,52.89,53.05,14759.0,48.3703,48.5166,48.3703,48.5166,14759.0
2021-08-20 11:10:00,53.06,53.22,53.06,53.22,31621.0,48.5258,48.6721,48.5258,48.6721,31621.0
2021-08-20 11:15:00,53.21,53.25,53.15,53.16,34440.0,48.663,48.6995,48.6081,48.6172,34440.0
2021-08-20 11:20:00,53.16,53.26,53.15,53.2,30760.0,48.6172,48.7087,48.6081,48.6538,30760.0
2021-08-20 11:25:00,53.2,53.24,53.1,53.1,33538.0,48.6538,48.6904,48.5624,48.5624,33538.0
2021-08-20 11:30:00,53.09,53.22,53.09,53.2,41352.0,48.5532,48.6721,48.5532,48.6538,41352.0
2021-08-20 11:35:00,53.21,53.28,53.19,53.24,37319.0,48.663,48.727,48.6447,48.6904,37319.0
2021-08-20 11:40:00,53.25,53.33,53.24,53.32,43992.0,48.6995,48.7727,48.6904,48.7636,43992.0
2021-08-20 11:45:00,53.32,53.33,53.26,53.27,25641.0,48.7636,48.7727,48.7087,48.7178,25641.0
2021-08-20 11:50:00,53.27,53.35,53.26,53.34,17449.0,48.7178,48.791,48.7087,48.7818,17449.0
2021-08-20 11:55:00,53.34,53.43,53.33,53.43,12395.0,48.7818,48.8642,48.7727,48.8642,12395.0
2021-08-20 12:00:00,53.44,53.53,53.43,53.53,28106.0,48.8733,48.9556,48.8642,48.9556,28106.0
2021-08-20 12:05:00,53.53,53.57,53.51,53.54,19751.0,48.9556,48.9922,48.9373,48.9648,19751.0
2021-08-20 12:10:00,53.55,53.55,53.49,53.51,20280.0,48.9739,48.9739,48.919,48.9373,20280.0
2021-08-20 12:15:00,53.51,53.51,53.42,53.43,13289.0,48.9373,48.9373,48.855,48.8642,13289.0
2021-08-20 12:20:00,53.44,53.46,53.38,53.44,12202.0,48.8733,48.8916,48.8184,48.8733,12202.0
2021-08-20 12:25:00,53.44,53.54,53.43,53.54,21000.0,48.8733,48.9648,48.8642,48.9648,21000.0
2021-08-20 12:30:00,53.55,53.57,53.53,53.55,12353.0,48.9739,48.9922,48.9556,48.9739,12353.0
2021-08-20 12:35:00,53.55,53.66,53.55,53.59,25552.0,48.9739,49.0745,48.9739,49.0105,25552.0
2021-08-20 12:40:00,53.58,53.7,53.58,53.68,22075.0,49.0013,49.1111,49.0013,49.0928,22075.0
2021-08-20 12:45:00,53.68,53.68,53.59,53.67,21269.0,49.0928,49.0928,49.0105,49.0836,21269.0
2021-08-20 12:50:00,53.67,53.67,53.59,53.62,18631.0,49.0836,49.0836,49.0105,49.0379,18631.0
2021-08-20 12:55:00,53.63,53.66,53.58,53.62,23960.0,49.0471,49.0745,49.0013,49.0379,23960.0
2021-08-20 13:00:00,53.62,53.69,53.61,53.68,20804.0,49.0379,49.1019,49.0288,49.0928,20804.0
2021-08-20 13:05:00,53.68,53.7,53.65,53.65,24415.0,49.0928,49.1111,49.0654,49.0654,24415.0
2021-08-20 13:10:00,53.66,53.71,53.65,53.67,19010.0,49.0745,49.1202,49.0654,49.0836,19010.0
2021-08-20 13:15:00,53.68,53.75,53.66,53.74,15218.0,49.0928,49.1568,49.0745,49.1477,15218.0
2021-08-20 13:20:00,53.75,53.78,53.72,53.72,20746.0,49.1568,49.1842,49.1294,49.1294,20746.0
2021-08-20 13:25:00,53.73,53.74,53.67,53.67,34628.0,49.1385,49.1477,49.0836,49.0836,34628.0
2021-08-20 13:30:00,53.67,53.71,53.66,53.71,19180.0,49.0836,49.1202,49.0745,49.1202,19180.0
2021-08-20 13:35:00,53.7,53.83,53.7,53.78,29633.0,49.1111,49.23,49.1111,49.1842,29633.0
2021-08-20 13:40:00,53.78,53.78,53.7,53.76,20640.0,49.1842,49.1842,49.1111,49.166,20640.0
2021-08-20 13:45:00,53.76,53.81,53.67,53.68,47686.0,49.166,49.2117,49.0836,49.0928,47686.0
2021-08-20 13:50:00,53.68,53.75,53.63,53.71,44008.0,49.0928,49.1568,49.0471,49.1202,44008.0
2021-08-20 13:55:00,53.71,53.72,53.55,53.55,10945.0,49.1202,49.1294,48.9739,48.9739,10945.0
2021-08-20 14:00:00,53.54,53.64,53.53,53.59,22869.0,48.9648,49.0562,48.9556,49.0105,22869.0
2021-08-20 14:05:00,53.61,53.62,53.57,53.57,15080.0,49.0288,49.0379,48.9922,48.9922,15080.0
2021-08-20 14:10:00,53.58,53.61,53.5,53.52,41595.0,49.0013,49.0288,48.9282,48.9465,41595.0
2021-08-20 14:15:00,53.52,53.57,53.5,53.53,16979.0,48.9465,48.9922,48.9282,48.9556,16979.0
2021-08-20 14:20:00,53.53,53.53,53.38,53.4,25569.0,48.9556,48.9556,48.8184,48.8367,25569.0
2021-08-20 14:25:00,53.41,53.51,53.41,53.51,28584.0,48.8459,48.9373,48.8459,48.9373,28584.0
2021-08-20 14:30:00,53.51,53.56,53.51,53.55,17692.0,48.9373,48.983,48.9373,48.9739,17692.0
2021-08-20 14:35:00,53.55,53.56,53.47,53.48,28301.0,48.9739,48.983,48.9007,48.9099,28301.0
2021-08-20 14:40:00,53.47,53.52,53.42,53.43,19116.0,48.9007,48.9465,48.855,48.8642,19116.0
2021-08-20 14:45:00,53.43,53.45,53.41,53.44,22065.0,48.8642,48.8824,48.8459,48.8733,22065.0
2021-08-20 14:50:00,53.44,53.48,53.43,53.47,18621.0,48.8733,48.9099,48.8642,48.9007,18621.0
2021-08-20 14:55:00,53.47,53.5,53.46,53.5,19154.0,48.9007,48.9282,48.8916,48.9282,19154.0
2021-08-20 15:00:00,53.5,53.58,53.49,53.52,26680.0,48.9282,49.0013,48.919,48.9465,26680.0
2021-08-20 15:05:00,53.52,53.53,53.47,53.53,14742.0,48.9465,48.9556,48.9007,48.9556,14742.0
2021-08-20 15:10:00,53.53,53.56,53.5,53.56,18253.0,48.9556,48.983,48.9282,48.983,18253.0
2021-08-20 15:15:00,53.56,53.61,53.55,53.57,24139.0,48.983,49.0288,48.9739,48.9922,24139.0
2021-08-20 15:20:00,53.58,53.66,53.57,53.65,20529.0,49.0013,49.0745,48.9922,49.0654,20529.0
2021-08-20 15:25:00,53.65,53.75,53.64,53.75,32144.0,49.0654,49.1568,49.0562,49.1568,32144.0
2021-08-20 15:30:00,53.75,53.75,53.66,53.72,46081.0,49.1568,49.1568,49.0745,49.1294,46081.0
2021-08-20 15:35:00,53.73,53.75,53.66,53.73,55825.0,49.1385,49.1568,49.0745,49.1385,55825.0
2021-08-20 15:40:00,53.74,53.77,53.69,53.77,64955.0,49.1477,49.1751,49.1019,49.1751,64955.0
2021-08-20 15:45:00,53.77,53.77,53.71,53.73,95048.0,49.1751,49.1751,49.1202,49.1385,95048.0
2021-08-20 15:50:00,53.73,53.77,53.63,53.64,78055.0,49.1385,49.1751,49.0471,49.0562,78055.0
2021-08-20 15:55:00,53.64,53.64,53.54,53.57,274929.0,49.0562,49.0562,48.9648,48.9922,274929.0
2021-08-23 09:30:00,54.07,54.16,54.0,54.13,72973.0,49.4495,49.5318,49.3854,49.5043,72973.0
2021-08-23 09:35:00,54.19,54.37,54.15,54.34,40380.0,49.5592,49.7238,49.5226,49.6964,40380.0
2021-08-23 09:40:00,54.35,54.45,54.32,54.38,53019.0,49.7055,49.797,49.6781,49.733,53019.0
2021-08-23 09:45:00,54.36,54.36,54.19,54.23,62680.0,49.7147,49.7147,49.5592,49.5958,62680.0
2021-08-23 09:50:00,54.22,54.43,54.21,54.42,42745.0,49.5866,49.7787,49.5775,49.7696,42745.0
2021-08-23 09:55:00,54.43,54.52,54.3,54.48,30245.0,49.7787,49.861,49.6598,49.8244,30245.0
2021-08-23 10:00:00,54.48,54.55,54.35,54.35,61858.0,49.8244,49.8884,49.7055,49.7055,61858.0
2021-08-23 10:05:00,54.36,54.41,54.19,54.21,79250.0,49.7147,49.7604,49.5592,49.5775,79250.0
2021-08-23 10:10:00,54.21,54.32,54.21,54.28,54509.0,49.5775,49.6781,49.5775,49.6415,54509.0
2021-08-23 10:15:00,54.28,54.43,54.28,54.38,56885.0,49.6415,49.7787,49.6415,49.733,56885.0
2021-08-23 10:20:00,54.37,54.4,54.22,54.4,48670.0,49.7238,49.7513,49.5866,49.7513,48670.0
2021-08-23 10:25:00,54.4,54.42,54.22,54.22,30432.0,49.7513,49.7696,49.5866,49.5866,30432.0
2021-08-23 10:30:00,54.21,54.24,54.1,54.19,63671.0,49.5775,49.6049,49.4769,49.5592,63671.0
2021-08-23 10:35:00,54.17,54.38,54.16,54.31,22886.0,49.5409,49.733,49.5318,49.669,22886.0
2021-08-23 10:40:00,54.32,54.45,54.3,54.41,36138.0,49.6781,49.797,49.6598,49.7604,36138.0
2021-08-23 10:45:00,54.42,54.44,54.32,54.4,23990.0,49.7696,49.7878,49.6781,49.7513,23990.0
2021-08-23 10:50:00,54.41,54.45,54.4,54.44,25277.0,49.7604,49.797,49.7513,49.7878,25277.0
2021-08-23 10:55:00,54.46,54.55,54.45,54.48,22713.0,49.8061,49.8884,49.797,49.8244,22713.0
2021-08-23 11:00:00,54.47,54.57,54.41,54.55,27895.0,49.8153,49.9067,49.7604,49.8884,27895.0
2021-08-23 11:05:00,54.55,54.56,54.49,54.55,25982.0,49.8884,49.8976,49.8336,49.8884,25982.0
2021-08-23 11:10:00,54.55,54.59,54.51,54.52,20086.0,49.8884,49.925,49.8519,49.861,20086.0
2021-08-23 11:15:00,54.52,54.55,54.51,54.51,17266.0,49.861,49.8884,49.8519,49.8519,17266.0
2021-08-23 11:20:00,54.52,54.62,54.52,54.6,27084.0,49.861,49.9525,49.861,49.9342,27084.0
2021-08-23 11:25:00,54.6,54.66,54.59,54.63,24237.0,49.9342,49.989,49.925,49.9616,24237.0
2021-08-23 11:30:00,54.64,54.67,54.5,54.53,39505.0,49.9708,49.9982,49.8427,49.8702,39505.0
2021-08-23 11:35:00,54.53,54.56,54.43,54.45,20450.0,49.8702,49.8976,49.7787,49.797,20450.0
2021-08-23 11:40:00,54.45,54.52,54.44,54.47,24139.0,49.797,49.861,49.7878,49.8153,24139.0
2021-08-23 11:45:00,54.48,54.52,54.45,54.46,18024.0,49.8244,49.861,49.797,49.8061,18024.0
2021-08-23 11:50:00,54.46,54.5,54.44,54.5,4644.0,49.8061,49.8427,49.7878,49.8427,4644.0
2021-08-23 11:55:00,54.51,54.56,54.5,54.54,15244.0,49.8519,49.8976,49.8427,49.8793,15244.0
2021-08-23 12:00:00,54.55,54.61,54.55,54.59,12737.0,49.8884,49.9433,49.8884,49.925,12737.0
2021-08-23 12:05:00,54.59,54.67,54.58,54.63,20956.0,49.925,49.9982,49.9159,49.9616,20956.0
2021-08-23 12:10:00,54.61,54.64,54.61,54.63,10016.0,49.9433,49.9708,49.9433,49.9616,10016.0
2021-08-23 12:15:00,54.63,54.7,54.62,54.7,22806.0,49.9616,50.0256,49.9525,50.0256,22806.0
2021-08-23 12:20:00,54.71,54.72,54.65,54.67,18507.0,50.0348,50.0439,49.9799,49.9982,18507.0
2021-08-23 12:25:00,54.66,54.67,54.6,54.61,12584.0,49.989,49.9982,49.9342,49.9433,12584.0
2021-08-23 12:30:00,54.61,54.65,54.59,54.63,14695.0,49.9433,49.9799,49.925,49.9616,14695.0
2021-08-23 12:35:00,54.62,54.62,54.57,54.61,14050.0,49.9525,49.9525,49.9067,49.9433,14050.0
2021-08-23 12:40:00,54.61,54.65,54.6,54.63,12766.0,49.9433,49.9799,49.9342,49.9616,12766.0
2021-08-23 12:45:00,54.62,54.63,54.51,54.52,14990.0,49.9525,49.9616,49.8519,49.861,14990.0
2021-08-23 12:50:00,54.53,54.57,54.51,54.51,17592.0,49.8702,49.9067,49.8519,49.8519,17592.0
2021-08-23 12:55:00,54.5,54.58,54.49,54.58,14575.0,49.8427,49.9159,49.8336,49.9159,14575.0
2021-08-23 13:00:00,54.59,54.61,54.54,54.54,12752.0,49.925,49.9433,49.8793,49.8793,12752.0
2021-08-23 13:05:00,54.56,54.6,54.56,54.6,18834.0,49.8976,49.9342,49.8976,49.9342,18834.0
2021-08-23 13:10:00,54.6,54.62,54.57,54.61,13951.0,49.9342,49.9525,49.9067,49.9433,13951.0
2021-08-23 13:15:00,54.6,54.63,54.58,54.58,16497.0,49.9342,49.9616,49.9159,49.9159,16497.0
2021-08-23 13:20:00,54.58,54.62,54.57,54.61,11163.0,49.9159,49.9525,49.9067,49.9433,11163.0
2021-08-23 13:25:00,54.62,54.65,54.59,54.65,14941.0,49.9525,49.9799,49.925,49.9799,14941.0
2021-08-23 13:30:00,54.66,54.74,54.64,54.73,93460.0,49.989,50.0622,49.9708,50.0531,93460.0
2021-08-23 13:35:00,54.73,54.76,54.52,54.53,93125.0,50.0531,50.0805,49.861,49.8702,93125.0
2021-08-23 13:40:00,54.54,54.59,54.43,54.43,27263.0,49.8793,49.925,49.7787,49.7787,27263.0
2021-08-23 13:45:00,54.45,54.47,54.41,54.43,24305.0,49.797,49.8153,49.7604,49.7787,24305.0
2021-08-23 13:50:00,54.43,54.43,54.33,54.4,22113.0,49.7787,49.7787,49.6872,49.7513,22113.0
2021-08-23 13:55:00,54.4,54.43,54.37,54.43,11677.0,49.7513,49.7787,49.7238,49.7787,11677.0
2021-08-23 14:00:00,54.43,54.43,54.36,54.41,30946.0,49.7787,49.7787,49.7147,49.7604,30946.0
2021-08-23 14:05:00,54.42,54.44,54.4,54.41,8467.0,49.7696,49.7878,49.7513,49.7604,8467.0
2021-08-23 14:10:00,54.41,54.44,54.34,54.35,23718.0,49.7604,49.7878,49.6964,49.7055,23718.0
2021-08-23 14:15:00,54.35,54.37,54.29,54.36,27285.0,49.7055,49.7238,49.6507,49.7147,27285.0
2021-08-23 14:20:00,54.37,54.42,54.36,54.4,15014.0,49.7238,49.7696,49.7147,49.7513,15014.0
2021-08-23 14:25:00,54.4,54.4,54.36,54.36,8707.0,49.7513,49.7513,49.7147,49.7147,8707.0
2021-08-23 14:30:00,54.36,54.37,54.33,54.37,21357.0,49.7147,49.7238,49.6872,49.7238,21357.0
2021-08-23 14:35:00,54.37,54.41,54.35,54.4,20189.0,49.7238,49.7604,49.7055,49.7513,20189.0
2021-08-23 14:40:00,54.4,54.41,54.37,54.37,53521.0,49.7513,49.7604,49.7238,49.7238,53521.0
2021-08-23 14:45:00,54.37,54.41,54.36,54.41,14780.0,49.7238,49.7604,49.7147,49.7604,14780.0
2021-08-23 14:50:00,54.41,54.42,54.38,54.38,14225.0,49.7604,49.7696,49.733,49.733,14225.0
2021-08-23 14:55:00,54.38,54.38,54.32,54.35,25607.0,49.733,49.733,49.6781,49.7055,25607.0
2021-08-23 15:00:00,54.35,54.35,54.28,54.34,18304.0,49.7055,49.7055,49.6415,49.6964,18304.0
2021-08-23 15:05:00,54.34,54.35,54.3,54.3,20465.0,49.6964,49.7055,49.6598,49.6598,20465.0
2021-08-23 15:10:00,54.3,54.31,54.26,54.26,20712.0,49.6598,49.669,49.6232,49.6232,20712.0
2021-08-23 15:15:00,54.26,54.28,54.23,54.26,28138.0,49.6232,49.6415,49.5958,49.6232,28138.0
2021-08-23 15:20:00,54.26,54.32,54.26,54.29,30473.0,49.6232,49.6781,49.6232,49.6507,30473.0
2021-08-23 15:25:00,54.29,54.34,54.26,54.34,31703.0,49.6507,49.6964,49.6232,49.6964,31703.0
2021-08-23 15:30:00,54.34,54.35,54.28,54.32,29542.0,49.6964,49.7055,49.6415,49.6781,29542.0
2021-08-23 15:35:00,54.32,54.41,54.32,54.37,32011.0,49.6781,49.7604,49.6781,49.7238,32011.0
2021-08-23 15:40:00,54.37,54.38,54.32,54.35,39504.0,49.7238,49.733,49.6781,49.7055,39504.0
2021-08-23 15:45:00,54.35,54.37,54.31,54.36,51097.0,49.7055,49.7238,49.669,49.7147,51097.0
2021-08-23 15:50:00,54.35,54.35,54.21,54.22,75787.0,49.7055,49.7055,49.5775,49.5866,75787.0
2021-08-23 15:55:00,54.21,54.24,54.12,54.17,161823.0,49.5775,49.6049,49.4952,49.5409,161823.0
2021-08-24 09:30:00,54.16,54.3,54.02,54.28,80650.0,49.5318,49.6598,49.4037,49.6415,80650.0
2021-08-24 09:35:00,54.28,54.59,54.21,54.49,104744.0,49.6415,49.925,49.5775,49.8336,104744.0
2021-08-24 09:40:00,54.56,54.69,54.39,54.39,73229.0,49.8976,50.0165,49.7421,49.7421,73229.0
2021-08-24 09:45:00,54.38,54.41,54.25,54.25,46439.0,49.733,49.7604,49.6141,49.6141,46439.0
2021-08-24 09:50:00,54.25,54.36,54.18,54.18,75251.0,49.6141,49.7147,49.5501,49.5501,75251.0
2021-08-24 09:55:00,54.2,54.26,54.17,54.24,42549.0,49.5684,49.6232,49.5409,49.6049,42549.0
2021-08-24 10:00:00,54.25,54.29,54.03,54.03,83590.0,49.6141,49.6507,49.4129,49.4129,83590.0
2021-08-24 10:05:00,54.01,54.04,53.88,53.9,36034.0,49.3946,49.422,49.2757,49.294,36034.0
2021-08-24 10:10:00,53.9,54.11,53.9,54.09,29197.0,49.294,49.486,49.294,49.4678,29197.0
2021-08-24 10:15:00,54.09,54.13,54.01,54.12,28798.0,49.4678,49.5043,49.3946,49.4952,28798.0
2021-08-24 10:20:00,54.12,54.12,53.93,53.94,34774.0,49.4952,49.4952,49.3214,49.3306,34774.0
2021-08-24 10:25:00,53.94,54.05,53.94,54.03,33170.0,49.3306,49.4312,49.3306,49.4129,33170.0
2021-08-24 10:30:00,54.04,54.07,53.95,54.01,34390.0,49.422,49.4495,49.3397,49.3946,34390.0
2021-08-24 10:35:00,54.02,54.08,54.0,54.06,33827.0,49.4037,49.4586,49.3854,49.4403,33827.0
2021-08-24 10:40:00,54.07,54.15,54.06,54.07,29497.0,49.4495,49.5226,49.4403,49.4495,29497.0
2021-08-24 10:45:00,54.09,54.24,54.08,54.24,33388.0,49.4678,49.6049,49.4586,49.6049,33388.0
2021-08-24 10:50:00,54.26,54.36,54.25,54.32,31791.0,49.6232,49.7147,49.6141,49.6781,31791.0
2021-08-24 10:55:00,54.31,54.36,54.29,54.33,44919.0,49.669,49.7147,49.6507,49.6872,44919.0
2021-08-24 11:00:00,54.33,54.36,54.29,54.36,13472.0,49.6872,49.7147,49.6507,49.7147,13472.0
2021-08-24 11:05:00,54.35,54.36,54.31,54.35,33689.0,49.7055,49.7147,49.669,49.7055,33689.0
2021-08-24 11:10:00,54.36,54.41,54.34,54.4,60967.0,49.7147,49.7604,49.6964,49.7513,60967.0
2021-08-24 11:15:00,54.4,54.4,54.32,54.32,14874.0,49.7513,49.7513,49.6781,49.6781,14874.0
2021-08-24 11:20:00,54.32,54.37,54.32,54.37,25756.0,49.6781,49.7238,49.6781,49.7238,25756.0
2021-08-24 11:25:00,54.38,54.43,54.35,54.41,17807.0,49.733,49.7787,49.7055,49.7604,17807.0
2021-08-24 11:30:00,54.41,54.42,54.32,54.32,25538.0,49.7604,49.7696,49.6781,49.6781,25538.0
2021-08-24 11:35:00,54.33,54.34,54.29,54.32,16621.0,49.6872,49.6964,49.6507,49.6781,16621.0
2021-08-24 11:40:00,54.29,54.33,54.25,54.33,17562.0,49.6507,49.6872,49.6141,49.6872,17562.0
2021-08-24 11:45:00,54.33,54.39,54.31,54.38,28503.0,49.6872,49.7421,49.669,49.733,28503.0
2021-08-24 11:50:00,54.38,54.38,54.35,54.37,14811.0,49.733,49.733,49.7055,49.7238,14811.0
2021-08-24 11:55:00,54.37,54.37,54.27,54.32,24965.0,49.7238,49.7238,49.6324,49.6781,24965.0
2021-08-24 12:00:00,54.31,54.31,54.27,54.28,10734.0,49.669,49.669,49.6324,49.6415,10734.0
2021-08-24 12:05:00,54.29,54.34,54.28,54.32,21093.0,49.6507,49.6964,49.6415,49.6781,21093.0
2021-08-24 12:10:00,54.32,54.35,54.3,54.3,15345.0,49.6781,49.7055,49.6598,49.6598,15345.0
2021-08-24 12:15:00,54.3,54.34,54.27,54.3,18887.0,49.6598,49.6964,49.6324,49.6598,18887.0
2021-08-24 12:20:00,54.3,54.32,54.24,54.27,14101.0,49.6598,49.6781,49.6049,49.6324,14101.0
2021-08-24 12:25:00,54.26,54.34,54.26,54.34,19388.0,49.6232,49.6964,49.6232,49.6964,19388.0
2021-08-24 12:30:00,54.34,54.43,54.34,54.43,18687.0,49.6964,49.7787,49.6964,49.7787,18687.0
2021-08-24 12:35:00,54.44,54.45,54.37,54.4,28019.0,49.7878,49.797,49.7238,49.7513,28019.0
2021-08-24 12:40:00,54.41,54.42,54.36,54.4,19179.0,49.7604,49.7696,49.7147,49.7513,19179.0
2021-08-24 12:45:00,54.41,54.42,54.37,54.37,18328.0,49.7604,49.7696,49.7238,49.7238,18328.0
2021-08-24 12:50:00,54.38,54.41,54.36,54.38,26692.0,49.733,49.7604,49.7147,49.733,26692.0
2021-08-24 12:55:00,54.38,54.44,54.36,54.42,15300.0,49.733,49.7878,49.7147,49.7696,15300.0
2021-08-24 13:00:00,54.42,54.45,54.41,54.45,22356.0,49.7696,49.797,49.7604,49.797,22356.0
2021-08-24 13:05:00,54.44,54.45,54.41,54.43,29026.0,49.7878,49.797,49.7604,49.7787,29026.0
2021-08-24 13:10:00,54.43,54.44,54.4,54.44,19581.0,49.7787,49.7878,49.7513,49.7878,19581.0
2021-08-24 13:15:00,54.45,54.48,54.42,54.42,22495.0,49.797,49.8244,49.7696,49.7696,22495.0
2021-08-24 13:20:00,54.42,54.43,54.36,54.42,28626.0,49.7696,49.7787,49.7147,49.7696,28626.0
2021-08-24 13:25:00,54.42,54.42,54.33,54.37,66769.0,49.7696,49.7696,49.6872,49.7238,66769.0
2021-08-24 13:30:00,54.37,54.43,54.36,54.42,24628.0,49.7238,49.7787,49.7147,49.7696,24628.0
2021-08-24 13:35:00,54.43,54.44,54.36,54.42,32007.0,49.7787,49.7878,49.7147,49.7696,32007.0
2021-08-24 13:40:00,54.41,54.5,54.41,54.49,21390.0,49.7604,49.8427,49.7604,49.8336,21390.0
2021-08-24 13:45:00,54.49,54.52,54.47,54.52,19843.0,49.8336,49.861,49.8153,49.861,19843.0
2021-08-24 13:50:00,54.52,54.52,54.46,54.49,16195.0,49.861,49.861,49.8061,49.8336,16195.0
2021-08-24 13:55:00,54.5,54.54,54.49,54.49,23895.0,49.8427,49.8793,49.8336,49.8336,23895.0
2021-08-24 14:00:00,54.5,54.58,54.47,54.55,34276.0,49.8427,49.9159,49.8153,49.8884,34276.0
2021-08-24 14:05:00,54.56,54.62,54.55,54.61,17300.0,49.8976,49.9525,49.8884,49.9433,17300.0
2021-08-24 14:10:00,54.61,54.62,54.57,54.58,9111.0,49.9433,49.9525,49.9067,49.9159,9111.0
2021-08-24 14:15:00,54.58,54.59,54.52,54.52,18132.0,49.9159,49.925,49.861,49.861,18132.0
2021-08-24 14:20:00,54.53,54.56,54.51,54.55,20884.0,49.8702,49.8976,49.8519,49.8884,20884.0
2021-08-24 14:25:00,54.54,54.55,54.47,54.54,23984.0,49.8793,49.8884,49.8153,49.8793,23984.0
2021-08-24 14:30:00,54.54,54.54,54.51,54.53,13317.0,49.8793,49.8793,49.8519,49.8702,13317.0
2021-08-24 14:35:00,54.54,54.56,54.47,54.5,59405.0,49.8793,49.8976,49.8153,49.8427,59405.0
2021-08-24 14:40:00,54.5,54.53,54.49,54.5,19783.0,49.8427,49.8702,49.8336,49.8427,19783.0
2021-08-24 14:45:00,54.5,54.54,54.49,54.54,24881.0,49.8427,49.8793,49.8336,49.8793,24881.0
2021-08-24 14:50:00,54.54,54.54,54.52,54.53,13758.0,49.8793,49.8793,49.861,49.8702,13758.0
2021-08-24 14:55:00,54.53,54.54,54.47,54.48,28189.0,49.8702,49.8793,49.8153,49.8244,28189.0
2021-08-24 15:00:00,54.49,54.49,54.43,54.44,16305.0,49.8336,49.8336,49.7787,49.7878,16305.0
2021-08-24 15:05:00,54.44,54.44,54.38,54.39,25199.0,49.7878,49.7878,49.733,49.7421,25199.0
2021-08-24 15:10:00,54.4,54.45,54.39,54.41,31428.0,49.7513,49.797,49.7421,49.7604,31428.0
2021-08-24 15:15:00,54.41,54.46,54.4,54.45,19762.0,49.7604,49.8061,49.7513,49.797,19762.0
2021-08-24 15:20:00,54.45,54.45,54.41,54.44,25252.0,49.797,49.797,49.7604,49.7878,25252.0
2021-08-24 15:25:00,54.44,54.52,54.42,54.48,39060.0,49.7878,49.861,49.7696,49.8244,39060.0
2021-08-24 15:30:00,54.48,54.51,54.43,54.51,52545.0,49.8244,49.8519,49.7787,49.8519,52545.0
2021-08-24 15:35:00,54.52,54.54,54.44,54.46,53418.0,49.861,49.8793,49.7878,49.8061,53418.0
2021-08-24 15:40:00,54.45,54.49,54.4,54.45,62997.0,49.797,49.8336,49.7513,49.797,62997.0
2021-08-24 15:45:00,54.46,54.48,54.41,54.41,61101.0,49.8061,49.8244,49.7604,49.7604,61101.0
2021-08-24 15:50:00,54.41,54.43,54.38,54.43,58609.0,49.7604,49.7787,49.733,49.7787,58609.0
2021-08-24 15:55:00,54.43,54.45,54.33,54.37,220822.0,49.7787,49.797,49.6872,49.7238,220822.0
2021-08-25 09:30:00,54.54,54.54,54.22,54.35,70400.0,49.8793,49.8793,49.5866,49.7055,70400.0
2021-08-25 09:35:00,54.35,54.49,54.26,54.49,39282.0,49.7055,49.8336,49.6232,49.8336,39282.0
2021-08-25 09:40:00,54.49,54.54,54.35,54.42,32830.0,49.8336,49.8793,49.7055,49.7696,32830.0
2021-08-25 09:45:00,54.42,54.57,54.42,54.56,58893.0,49.7696,49.9067,49.7696,49.8976,58893.0
2021-08-25 09:50:00,54.56,54.72,54.51,54.72,55432.0,49.8976,50.0439,49.8519,50.0439,55432.0
2021-08-25 09:55:00,54.72,54.84,54.68,54.83,37352.0,50.0439,50.1537,50.0073,50.1445,37352.0
2021-08-25 10:00:00,54.83,54.91,54.8,54.85,40297.0,50.1445,50.2177,50.1171,50.1628,40297.0
2021-08-25 10:05:00,54.84,54.87,54.71,54.78,56121.0,50.1537,50.1811,50.0348,50.0988,56121.0
2021-08-25 10:10:00,54.78,54.79,54.61,54.75,52607.0,50.0988,50.1079,49.9433,50.0714,52607.0
2021-08-25 10:15:00,54.76,54.78,54.65,54.74,42431.0,50.0805,50.0988,49.9799,50.0622,42431.0
2021-08-25 10:20:00,54.73,54.84,54.7,54.84,32011.0,50.0531,50.1537,50.0256,50.1537,32011.0
2021-08-25 10:25:00,54.84,54.98,54.84,54.97,65500.0,50.1537,50.2817,50.1537,50.2726,65500.0
2021-08-25 10:30:00,54.97,54.98,54.9,54.91,38340.0,50.2726,50.2817,50.2085,50.2177,38340.0
2021-08-25 10:35:00,54.91,54.98,54.9,54.97,19018.0,50.2177,50.2817,50.2085,50.2726,19018.0
2021-08-25 10:40:00,54.97,55.1,54.97,55.05,160361.0,50.2726,50.3914,50.2726,50.3457,160361.0
2021-08-25 10:45:00,55.05,55.08,54.96,55.05,29599.0,50.3457,50.3732,50.2634,50.3457,29599.0
2021-08-25 10:50:00,55.04,55.06,54.96,54.99,26206.0,50.3366,50.3549,50.2634,50.2908,26206.0
2021-08-25 10:55:00,54.99,55.07,54.97,54.97,25141.0,50.2908,50.364,50.2726,50.2726,25141.0
2021-08-25 11:00:00,54.98,55.06,54.91,55.05,29003.0,50.2817,50.3549,50.2177,50.3457,29003.0
2021-08-25 11:05:00,55.05,55.06,54.98,55.0,18102.0,50.3457,50.3549,50.2817,50.3,18102.0
2021-08-25 11:10:00,55.02,55.19,55.02,55.16,23539.0,50.3183,50.4738,50.3183,50.4463,23539.0
2021-08-25 11:15:00,55.15,55.15,55.03,55.12,25993.0,50.4372,50.4372,50.3274,50.4097,25993.0
2021-08-25 11:20:00,55.12,55.16,55.06,55.14,41464.0,50.4097,50.4463,50.3549,50.428,41464.0
2021-08-25 11:25:00,55.13,55.21,55.11,55.14,61157.0,50.4189,50.492,50.4006,50.428,61157.0
2021-08-25 11:30:00,55.13,55.16,55.01,55.1,94121.0,50.4189,50.4463,50.3091,50.3914,94121.0
2021-08-25 11:35:00,55.09,55.13,55.05,55.12,31944.0,50.3823,50.4189,50.3457,50.4097,31944.0
2021-08-25 11:40:00,55.12,55.18,55.11,55.16,48245.0,50.4097,50.4646,50.4006,50.4463,48245.0
2021-08-25 11:45:00,55.17,55.24,55.16,55.22,36961.0,50.4555,50.5195,50.4463,50.5012,36961.0
2021-08-25 11:50:00,55.23,55.31,55.22,55.29,26026.0,50.5103,50.5835,50.5012,50.5652,26026.0
2021-08-25 11:55:00,55.3,55.37,55.28,55.31,43958.0,50.5744,50.6384,50.5561,50.5835,43958.0
2021-08-25 12:00:00,55.3,55.38,55.26,55.38,21195.0,50.5744,50.6475,50.5378,50.6475,21195.0
2021-08-25 12:05:00,55.38,55.39,55.36,55.37,14751.0,50.6475,50.6567,50.6292,50.6384,14751.0
2021-08-25 12:10:00,55.38,55.43,55.36,55.43,19563.0,50.6475,50.6932,50.6292,50.6932,19563.0
2021-08-25 12:15:00,55.43,55.43,55.32,55.4,21124.0,50.6932,50.6932,50.5926,50.6658,21124.0
2021-08-25 12:20:00,55.41,55.46,55.37,55.38,14392.0,50.675,50.7207,50.6384,50.6475,14392.0
2021-08-25 12:25:00,55.38,55.4,55.33,55.35,23267.0,50.6475,50.6658,50.6018,50.6201,23267.0
2021-08-25 12:30:00,55.36,55.37,55.31,55.32,23326.0,50.6292,50.6384,50.5835,50.5926,23326.0
2021-08-25 12:35:00,55.32,55.42,55.32,55.41,56656.0,50.5926,50.6841,50.5926,50.675,56656.0
2021-08-25 12:40:00,55.41,55.45,55.4,55.43,67331.0,50.675,50.7115,50.6658,50.6932,67331.0
2021-08-25 12:45:00,55.43,55.47,55.35,55.47,20642.0,50.6932,50.7298,50.6201,50.7298,20642.0
2021-08-25 12:50:00,55.46,55.5,55.44,55.48,13345.0,50.7207,50.7573,50.7024,50.739,13345.0
2021-08-25 12:55:00,55.49,55.49,55.43,55.43,13001.0,50.7481,50.7481,50.6932,50.6932,13001.0
2021-08-25 13:00:00,55.44,55.49,55.37,55.37,12724.0,50.7024,50.7481,50.6384,50.6384,12724.0
2021-08-25 13:05:00,55.38,55.47,55.38,55.43,25485.0,50.6475,50.7298,50.6475,50.6932,25485.0
2021-08-25 13:10:00,55.43,55.45,55.37,55.4,24894.0,50.6932,50.7115,50.6384,50.6658,24894.0
2021-08-25 13:15:00,55.4,55.42,55.34,55.36,28806.0,50.6658,50.6841,50.6109,50.6292,28806.0
2021-08-25 13:20:00,55.35,55.38,55.32,55.32,35366.0,50.6201,50.6475,50.5926,50.5926,35366.0
2021-08-25 13:25:00,55.32,55.32,55.26,55.27,28548.0,50.5926,50.5926,50.5378,50.5469,28548.0
2021-08-25 13:30:00,55.27,55.39,55.27,55.38,33247.0,50.5469,50.6567,50.5469,50.6475,33247.0
2021-08-25 13:35:00,55.39,55.46,55.38,55.39,20663.0,50.6567,50.7207,50.6475,50.6567,20663.0
2021-08-25 13:40:00,55.39,55.41,55.36,55.39,31840.0,50.6567,50.675,50.6292,50.6567,31840.0
2021-08-25 13:45:00,55.4,55.41,55.37,55.39,18075.0,50.6658,50.675,50.6384,50.6567,18075.0
2021-08-25 13:50:00,55.39,55.4,55.38,55.4,11194.0,50.6567,50.6658,50.6475,50.6658,11194.0
2021-08-25 13:55:00,55.39,55.42,55.34,55.36,28975.0,50.6567,50.6841,50.6109,50.6292,28975.0
2021-08-25 14:00:00,55.37,55.38,55.33,55.36,14755.0,50.6384,50.6475,50.6018,50.6292,14755.0
2021-08-25 14:05:00,55.36,55.43,55.35,55.4,26351.0,50.6292,50.6932,50.6201,50.6658,26351.0
2021-08-25 14:10:00,55.4,55.43,55.36,55.4,21223.0,50.6658,50.6932,50.6292,50.6658,21223.0
2021-08-25 14:15:00,55.4,55.41,55.23,55.29,37316.0,50.6658,50.675,50.5103,50.5652,37316.0
2021-08-25 14:20:00,55.29,55.3,55.23,55.26,19071.0,50.5652,50.5744,50.5103,50.5378,19071.0
2021-08-25 14:25:00,55.27,55.3,55.25,55.3,23886.0,50.5469,50.5744,50.5286,50.5744,23886.0
2021-08-25 14:30:00,55.29,55.3,55.21,55.22,67095.0,50.5652,50.5744,50.492,50.5012,67095.0
2021-08-25 14:35:00,55.22,55.27,55.2,55.25,29295.0,50.5012,50.5469,50.4829,50.5286,29295.0
2021-08-25 14:40:00,55.25,55.27,55.2,55.23,22406.0,50.5286,50.5469,50.4829,50.5103,22406.0
2021-08-25 14:45:00,55.22,55.23,55.14,55.15,27567.0,50.5012,50.5103,50.428,50.4372,27567.0
2021-08-25 14:50:00,55.15,55.17,55.13,55.13,44849.0,50.4372,50.4555,50.4189,50.4189,44849.0
2021-08-25 14:55:00,55.14,55.18,55.12,55.16,25874.0,50.428,50.4646,50.4097,50.4463,25874.0
2021-08-25 15:00:00,55.16,55.16,55.11,55.12,23866.0,50.4463,50.4463,50.4006,50.4097,23866.0
2021-08-25 15:05:00,55.12,55.16,55.11,55.13,130040.0,50.4097,50.4463,50.4006,50.4189,130040.0
2021-08-25 15:10:00,55.13,55.13,55.05,55.05,25567.0,50.4189,50.4189,50.3457,50.3457,25567.0
2021-08-25 15:15:00,55.05,55.08,55.01,55.08,29023.0,50.3457,50.3732,50.3091,50.3732,29023.0
2021-08-25 15:20:00,55.08,55.09,55.04,55.05,20467.0,50.3732,50.3823,50.3366,50.3457,20467.0
2021-08-25 15:25:00,55.05,55.09,55.04,55.05,36169.0,50.3457,50.3823,50.3366,50.3457,36169.0
2021-08-25 15:30:00,55.06,55.11,55.04,55.07,31643.0,50.3549,50.4006,50.3366,50.364,31643.0
2021-08-25 15:35:00,55.07,55.1,55.01,55.02,50337.0,50.364,50.3914,50.3091,50.3183,50337.0
2021-08-25 15:40:00,55.02,55.07,55.01,55.05,45113.0,50.3183,50.364,50.3091,50.3457,45113.0
2021-08-25 15:45:00,55.05,55.06,54.96,54.97,62990.0,50.3457,50.3549,50.2634,50.2726,62990.0
2021-08-25 15:50:00,54.97,54.97,54.9,54.95,113608.0,50.2726,50.2726,50.2085,50.2543,113608.0
2021-08-25 15:55:00,54.95,55.0,54.91,54.92,153405.0,50.2543,50.3,50.2177,50.2268,153405.0
2021-08-26 09:30:00,55.08,55.13,54.71,54.97,56095.0,50.3732,50.4189,50.0348,50.2726,56095.0
2021-08-26 09:35:00,54.97,54.98,54.74,54.75,39684.0,50.2726,50.2817,50.0622,50.0714,39684.0
2021-08-26 09:40:00,54.72,54.8,54.56,54.67,97061.0,50.0439,50.1171,49.8976,49.9982,97061.0
2021-08-26 09:45:00,54.64,54.77,54.49,54.73,38262.0,49.9708,50.0896,49.8336,50.0531,38262.0
2021-08-26 09:50:00,54.76,54.76,54.58,54.71,38638.0,50.0805,50.0805,49.9159,50.0348,38638.0
2021-08-26 09:55:00,54.72,54.79,54.61,54.76,28504.0,50.0439,50.1079,49.9433,50.0805,28504.0
2021-08-26 10:00:00,54.76,54.81,54.7,54.73,28751.0,50.0805,50.1262,50.0256,50.0531,28751.0
2021-08-26 10:05:00,54.73,54.75,54.63,54.74,22092.0,50.0531,50.0714,49.9616,50.0622,22092.0
2021-08-26 10:10:00,54.74,54.79,54.72,54.76,30379.0,50.0622,50.1079,50.0439,50.0805,30379.0
2021-08-26 10:15:00,54.76,54.84,54.71,54.77,35494.0,50.0805,50.1537,50.0348,50.0896,35494.0
2021-08-26 10:20:00,54.76,54.83,54.73,54.79,36222.0,50.0805,50.1445,50.0531,50.1079,36222.0
2021-08-26 10:25:00,54.79,54.81,54.5,54.77,65712.0,50.1079,50.1262,49.8427,50.0896,65712.0
2021-08-26 10:30:00,54.77,54.78,54.64,54.66,17671.0,50.0896,50.0988,49.9708,49.989,17671.0
2021-08-26 10:35:00,54.67,54.7,54.56,54.6,28134.0,49.9982,50.0256,49.8976,49.9342,28134.0
2021-08-26 10:40:00,54.59,54.6,54.48,54.49,23663.0,49.925,49.9342,49.8244,49.8336,23663.0
2021-08-26 10:45:00,54.5,54.57,54.44,54.45,26940.0,49.8427,49.9067,49.7878,49.797,26940.0
2021-08-26 10:50:00,54.45,54.46,54.29,54.33,37417.0,49.797,49.8061,49.6507,49.6872,37417.0
2021-08-26 10:55:00,54.32,54.35,54.27,54.31,34923.0,49.6781,49.7055,49.6324,49.669,34923.0
2021-08-26 11:00:00,54.31,54.36,54.27,54.3,30079.0,49.669,49.7147,49.6324,49.6598,30079.0
2021-08-26 11:05:00,54.31,54.38,54.26,54.36,28743.0,49.669,49.733,49.6232,49.7147,28743.0
2021-08-26 11:10:00,54.35,54.39,54.33,54.36,31490.0,49.7055,49.7421,49.6872,49.7147,31490.0
2021-08-26 11:15:00,54.37,54.43,54.36,54.43,25328.0,49.7238,49.7787,49.7147,49.7787,25328.0
2021-08-26 11:20:00,54.43,54.55,54.43,54.53,23596.0,49.7787,49.8884,49.7787,49.8702,23596.0
2021-08-26 11:25:00,54.54,54.56,54.47,54.5,32094.0,49.8793,49.8976,49.8153,49.8427,32094.0
2021-08-26 11:30:00,54.49,54.5,54.43,54.47,33320.0,49.8336,49.8427,49.7787,49.8153,33320.0
2021-08-26 11:35:00,54.47,54.55,54.39,54.55,15404.0,49.8153,49.8884,49.7421,49.8884,15404.0
2021-08-26 11:40:00,54.55,54.59,54.35,54.37,89419.0,49.8884,49.925,49.7055,49.7238,89419.0
2021-08-26 11:45:00,54.37,54.48,54.36,54.45,30914.0,49.7238,49.8244,49.7147,49.797,30914.0
2021-08-26 11:50:00,54.45,54.45,54.39,54.39,24578.0,49.797,49.797,49.7421,49.7421,24578.0
2021-08-26 11:55:00,54.39,54.42,54.36,54.38,21796.0,49.7421,49.7696,49.7147,49.733,21796.0
2021-08-26 12:00:00,54.39,54.47,54.38,54.46,13273.0,49.7421,49.8153,49.733,49.8061,13273.0
2021-08-26 12:05:00,54.46,54.46,54.38,54.4,12728.0,49.8061,49.8061,49.733,49.7513,12728.0
2021-08-26 12:10:00,54.4,54.44,54.38,54.41,11589.0,49.7513,49.7878,49.733,49.7604,11589.0
2021-08-26 12:15:00,54.43,54.52,54.43,54.45,19017.0,49.7787,49.861,49.7787,49.797,19017.0
2021-08-26 12:20:00,54.46,54.52,54.44,54.48,19940.0,49.8061,49.861,49.7878,49.8244,19940.0
2021-08-26 12:25:00,54.48,54.55,54.48,54.53,21126.0,49.8244,49.8884,49.8244,49.8702,21126.0
2021-08-26 12:30:00,54.54,54.57,54.47,54.53,26012.0,49.8793,49.9067,49.8153,49.8702,26012.0
2021-08-26 12:35:00,54.53,54.6,54.52,54.57,19569.0,49.8702,49.9342,49.861,49.9067,19569.0
2021-08-26 12:40:00,54.57,54.57,54.47,54.47,10545.0,49.9067,49.9067,49.8153,49.8153,10545.0
2021-08-26 12:45:00,54.48,54.6,54.48,54.5,86629.0,49.8244,49.9342,49.8244,49.8427,86629.0
2021-08-26 12:50:00,54.5,54.55,54.48,54.51,20416.0,49.8427,49.8884,49.8244,49.8519,20416.0
2021-08-26 12:55:00,54.51,54.53,54.45,54.45,16747.0,49.8519,49.8702,49.797,49.797,16747.0
2021-08-26 13:00:00,54.45,54.48,54.45,54.47,9264.0,49.797,49.8244,49.797,49.8153,9264.0
2021-08-26 13:05:00,54.47,54.51,54.46,54.48,11679.0,49.8153,49.8519,49.8061,49.8244,11679.0
2021-08-26 13:10:00,54.48,54.5,54.45,54.46,15398.0,49.8244,49.8427,49.797,49.8061,15398.0
2021-08-26 13:15:00,54.47,54.49,54.41,54.42,16092.0,49.8153,49.8336,49.7604,49.7696,16092.0
2021-08-26 13:20:00,54.42,54.43,54.26,54.26,16677.0,49.7696,49.7787,49.6232,49.6232,16677.0
2021-08-26 13:25:00,54.26,54.32,54.26,54.31,16306.0,49.6232,49.6781,49.6232,49.669,16306.0
2021-08-26 13:30:00,54.31,54.31,54.28,54.3,19777.0,49.669,49.669,49.6415,49.6598,19777.0
2021-08-26 13:35:00,54.3,54.34,54.28,54.3,18527.0,49.6598,49.6964,49.6415,49.6598,18527.0
2021-08-26 13:40:00,54.3,54.38,54.3,54.37,14235.0,49.6598,49.733,49.6598,49.7238,14235.0
2021-08-26 13:45:00,54.37,54.37,54.31,54.33,17770.0,49.7238,49.7238,49.669,49.6872,17770.0
2021-08-26 13:50:00,54.34,54.35,54.31,54.31,12810.0,49.6964,49.7055,49.669,49.669,12810.0
2021-08-26 13:55:00,54.31,54.36,54.31,54.33,14070.0,49.669,49.7147,49.669,49.6872,14070.0
2021-08-26 14:00:00,54.33,54.33,54.25,54.26,19167.0,49.6872,49.6872,49.6141,49.6232,19167.0
2021-08-26 14:05:00,54.26,54.26,54.14,54.14,17394.0,49.6232,49.6232,49.5135,49.5135,17394.0
2021-08-26 14:10:00,54.14,54.19,54.13,54.18,19617.0,49.5135,49.5592,49.5043,49.5501,19617.0
2021-08-26 14:15:00,54.18,54.22,54.18,54.19,17868.0,49.5501,49.5866,49.5501,49.5592,17868.0
2021-08-26 14:20:00,54.2,54.27,54.2,54.21,13608.0,49.5684,49.6324,49.5684,49.5775,13608.0
2021-08-26 14:25:00,54.22,54.25,54.21,54.23,15034.0,49.5866,49.6141,49.5775,49.5958,15034.0
2021-08-26 14:30:00,54.23,54.24,54.13,54.13,27524.0,49.5958,49.6049,49.5043,49.5043,27524.0
2021-08-26 14:35:00,54.14,54.17,54.09,54.17,21242.0,49.5135,49.5409,49.4678,49.5409,21242.0
2021-08-26 14:40:00,54.17,54.18,54.11,54.12,11794.0,49.5409,49.5501,49.486,49.4952,11794.0
2021-08-26 14:45:00,54.11,54.13,54.03,54.04,20078.0,49.486,49.5043,49.4129,49.422,20078.0
2021-08-26 14:50:00,54.04,54.14,54.03,54.14,19362.0,49.422,49.5135,49.4129,49.5135,19362.0
2021-08-26 14:55:00,54.14,54.14,54.08,54.1,19552.0,49.5135,49.5135,49.4586,49.4769,19552.0
2021-08-26 15:00:00,54.1,54.11,54.07,54.11,20455.0,49.4769,49.486,49.4495,49.486,20455.0
2021-08-26 15:05:00,54.11,54.12,54.07,54.1,25899.0,49.486,49.4952,49.4495,49.4769,25899.0
2021-08-26 15:10:00,54.11,54.13,54.05,54.12,33744.0,49.486,49.5043,49.4312,49.4952,33744.0
2021-08-26 15:15:00,54.12,54.21,54.02,54.21,35949.0,49.4952,49.5775,49.4037,49.5775,35949.0
2021-08-26 15:20:00,54.22,54.23,54.19,54.2,23661.0,49.5866,49.5958,49.5592,49.5684,23661.0
2021-08-26 15:25:00,54.2,54.2,54.13,54.16,39381.0,49.5684,49.5684,49.5043,49.5318,39381.0
2021-08-26 15:30:00,54.17,54.21,54.09,54.12,115099.0,49.5409,49.5775,49.4678,49.4952,115099.0
2021-08-26 15:35:00,54.12,54.12,53.99,54.03,105578.0,49.4952,49.4952,49.3763,49.4129,105578.0
2021-08-26 15:40:00,54.04,54.13,54.0,54.05,59542.0,49.422,49.5043,49.3854,49.4312,59542.0
2021-08-26 15:45:00,54.04,54.11,53.99,54.08,65982.0,49.422,49.486,49.3763,49.4586,65982.0
2021-08-26 15:50:00,54.07,54.11,54.05,54.09,78126.0,49.4495,49.486,49.4312,49.4678,78126.0
2021-08-26 15:55:00,54.09,54.09,54.0,54.02,101141.0,49.4678,49.4678,49.3854,49.4037,101141.0
2021-08-27 09:30:00,54.34,54.34,54.15,54.27,62385.0,49.6964,49.6964,49.5226,49.6324,62385.0
2021-08-27 09:35:00,54.27,54.71,54.27,54.7,33023.0,49.6324,50.0348,49.6324,50.0256,33023.0
2021-08-27 09:40:00,54.7,54.72,54.5,54.58,54642.0,50.0256,50.0439,49.8427,49.9159,54642.0
2021-08-27 09:45:00,54.58,54.78,54.57,54.58,47928.0,49.9159,50.0988,49.9067,49.9159,47928.0
2021-08-27 09:50:00,54.57,54.67,54.54,54.57,55924.0,49.9067,49.9982,49.8793,49.9067,55924.0
2021-08-27 09:55:00,54.58,54.67,54.57,54.59,44824.0,49.9159,49.9982,49.9067,49.925,44824.0
2021-08-27 10:00:00,54.6,54.6,54.43,54.52,57039.0,49.9342,49.9342,49.7787,49.861,57039.0
2021-08-27 10:05:00,54.52,54.61,54.48,54.48,22400.0,49.861,49.9433,49.8244,49.8244,22400.0
2021-08-27 10:10:00,54.47,54.59,54.47,54.55,31615.0,49.8153,49.925,49.8153,49.8884,31615.0
2021-08-27 10:15:00,54.53,54.53,54.39,54.4,69105.0,49.8702,49.8702,49.7421,49.7513,69105.0
2021-08-27 10:20:00,54.39,54.55,54.38,54.54,104721.0,49.7421,49.8884,49.733,49.8793,104721.0
2021-08-27 10:25:00,54.54,54.65,54.5,54.65,29979.0,49.8793,49.9799,49.8427,49.9799,29979.0
2021-08-27 10:30:00,54.66,54.72,54.63,54.67,26480.0,49.989,50.0439,49.9616,49.9982,26480.0
2021-08-27 10:35:00,54.69,54.78,54.68,54.75,36241.0,50.0165,50.0988,50.0073,50.0714,36241.0
2021-08-27 10:40:00,54.75,54.79,54.69,54.71,81975.0,50.0714,50.1079,50.0165,50.0348,81975.0
2021-08-27 10:45:00,54.72,54.82,54.72,54.82,48353.0,50.0439,50.1354,50.0439,50.1354,48353.0
2021-08-27 10:50:00,54.81,54.91,54.79,54.9,36798.0,50.1262,50.2177,50.1079,50.2085,36798.0
2021-08-27 10:55:00,54.91,54.93,54.85,54.87,33235.0,50.2177,50.236,50.1628,50.1811,33235.0
2021-08-27 11:00:00,54.87,54.92,54.84,54.84,25227.0,50.1811,50.2268,50.1537,50.1537,25227.0
2021-08-27 11:05:00,54.83,54.89,54.83,54.87,25220.0,50.1445,50.1994,50.1445,50.1811,25220.0
2021-08-27 11:10:00,54.87,54.91,54.81,54.9,46126.0,50.1811,50.2177,50.1262,50.2085,46126.0
2021-08-27 11:15:00,54.9,54.9,54.83,54.87,26111.0,50.2085,50.2085,50.1445,50.1811,26111.0
2021-08-27 11:20:00,54.87,54.89,54.84,54.88,28357.0,50.1811,50.1994,50.1537,50.1902,28357.0
2021-08-27 11:25:00,54.88,54.91,54.79,54.84,73408.0,50.1902,50.2177,50.1079,50.1537,73408.0
2021-08-27 11:30:00,54.84,54.87,54.82,54.85,32552.0,50.1537,50.1811,50.1354,50.1628,32552.0
2021-08-27 11:35:00,54.85,55.02,54.85,55.02,27333.0,50.1628,50.3183,50.1628,50.3183,27333.0
2021-08-27 11:40:00,55.04,55.05,54.96,54.97,24859.0,50.3366,50.3457,50.2634,50.2726,24859.0
2021-08-27 11:45:00,54.96,55.02,54.94,54.95,25626.0,50.2634,50.3183,50.2451,50.2543,25626.0
2021-08-27 11:50:00,54.95,54.98,54.94,54.97,20139.0,50.2543,50.2817,50.2451,50.2726,20139.0
2021-08-27 11:55:00,54.97,55.07,54.97,55.07,16472.0,50.2726,50.364,50.2726,50.364,16472.0
2021-08-27 12:00:00,55.06,55.1,55.01,55.03,25159.0,50.3549,50.3914,50.3091,50.3274,25159.0
2021-08-27 12:05:00,55.04,55.05,55.0,55.05,18656.0,50.3366,50.3457,50.3,50.3457,18656.0
2021-08-27 12:10:00,55.05,55.07,55.02,55.05,12849.0,50.3457,50.364,50.3183,50.3457,12849.0
2021-08-27 12:15:00,55.06,55.06,55.0,55.01,13627.0,50.3549,50.3549,50.3,50.3091,13627.0
2021-08-27 12:20:00,55.02,55.04,54.99,55.02,23334.0,50.3183,50.3366,50.2908,50.3183,23334.0
2021-08-27 12:25:00,55.03,55.03,54.85,54.98,124217.0,50.3274,50.3274,50.1628,50.2817,124217.0
2021-08-27 12:30:00,54.98,55.04,54.93,55.03,35472.0,50.2817,50.3366,50.236,50.3274,35472.0
2021-08-27 12:35:00,55.03,55.05,54.96,54.98,19694.0,50.3274,50.3457,50.2634,50.2817,19694.0
2021-08-27 12:40:00,54.98,54.99,54.93,54.93,19508.0,50.2817,50.2908,50.236,50.236,19508.0
2021-08-27 12:45:00,54.94,55.02,54.93,55.02,11449.0,50.2451,50.3183,50.236,50.3183,11449.0
2021-08-27 12:50:00,55.02,55.06,55.01,55.03,15773.0,50.3183,50.3549,50.3091,50.3274,15773.0
2021-08-27 12:55:00,55.04,55.06,55.03,55.05,15046.0,50.3366,50.3549,50.3274,50.3457,15046.0
2021-08-27 13:00:00,55.04,55.07,55.01,55.05,12280.0,50.3366,50.364,50.3091,50.3457,12280.0
2021-08-27 13:05:00,55.05,55.11,55.05,55.1,25752.0,50.3457,50.4006,50.3457,50.3914,25752.0
2021-08-27 13:10:00,55.08,55.1,55.07,55.1,21458.0,50.3732,50.3914,50.364,50.3914,21458.0
2021-08-27 13:15:00,55.11,55.11,55.03,55.03,19414.0,50.4006,50.4006,50.3274,50.3274,19414.0
2021-08-27 13:20:00,55.04,55.05,55.02,55.05,23393.0,50.3366,50.3457,50.3183,50.3457,23393.0
2021-08-27 13:25:00,55.04,55.07,55.04,55.07,23180.0,50.3366,50.364,50.3366,50.364,23180.0
2021-08-27 13:30:00,55.07,55.07,54.99,55.0,21245.0,50.364,50.364,50.2908,50.3,21245.0
2021-08-27 13:35:00,55.0,55.01,54.97,54.99,15067.0,50.3,50.3091,50.2726,50.2908,15067.0
2021-08-27 13:40:00,55.0,55.01,54.95,54.96,14958.0,50.3,50.3091,50.2543,50.2634,14958.0
2021-08-27 13:45:00,54.95,54.99,54.94,54.98,14934.0,50.2543,50.2908,50.2451,50.2817,14934.0
2021-08-27 13:50:00,54.98,55.03,54.97,55.02,16934.0,50.2817,50.3274,50.2726,50.3183,16934.0
2021-08-27 13:55:00,55.02,55.07,55.01,55.06,11063.0,50.3183,50.364,50.3091,50.3549,11063.0
2021-08-27 14:00:00,55.07,55.1,54.95,54.95,24431.0,50.364,50.3914,50.2543,50.2543,24431.0
2021-08-27 14:05:00,54.96,54.98,54.91,54.95,17147.0,50.2634,50.2817,50.2177,50.2543,17147.0
2021-08-27 14:10:00,54.95,55.0,54.95,54.98,13676.0,50.2543,50.3,50.2543,50.2817,13676.0
2021-08-27 14:15:00,54.98,55.0,54.97,55.0,12844.0,50.2817,50.3,50.2726,50.3,12844.0
2021-08-27 14:20:00,55.01,55.03,55.0,55.03,16266.0,50.3091,50.3274,50.3,50.3274,16266.0
2021-08-27 14:25:00,55.03,55.03,54.96,55.0,20002.0,50.3274,50.3274,50.2634,50.3,20002.0
2021-08-27 14:30:00,54.99,55.01,54.96,54.98,18920.0,50.2908,50.3091,50.2634,50.2817,18920.0
2021-08-27 14:35:00,54.97,54.99,54.91,54.94,22143.0,50.2726,50.2908,50.2177,50.2451,22143.0
2021-08-27 14:40:00,54.94,54.97,54.9,54.91,20042.0,50.2451,50.2726,50.2085,50.2177,20042.0
2021-08-27 14:45:00,54.91,54.95,54.91,54.94,19415.0,50.2177,50.2543,50.2177,50.2451,19415.0
2021-08-27 14:50:00,54.95,54.99,54.94,54.98,19895.0,50.2543,50.2908,50.2451,50.2817,19895.0
2021-08-27 14:55:00,54.98,55.02,54.97,55.02,18856.0,50.2817,50.3183,50.2726,50.3183,18856.0
2021-08-27 15:00:00,55.01,55.03,54.97,54.98,23270.0,50.3091,50.3274,50.2726,50.2817,23270.0
2021-08-27 15:05:00,54.97,55.02,54.97,55.02,18495.0,50.2726,50.3183,50.2726,50.3183,18495.0
2021-08-27 15:10:00,55.03,55.04,54.97,54.98,21587.0,50.3274,50.3366,50.2726,50.2817,21587.0
2021-08-27 15:15:00,54.98,55.01,54.97,55.01,26144.0,50.2817,50.3091,50.2726,50.3091,26144.0
2021-08-27 15:20:00,55.01,55.02,54.97,54.98,23998.0,50.3091,50.3183,50.2726,50.2817,23998.0
2021-08-27 15:25:00,54.98,55.02,54.97,54.97,28030.0,50.2817,50.3183,50.2726,50.2726,28030.0
2021-08-27 15:30:00,54.97,54.98,54.93,54.98,34793.0,50.2726,50.2817,50.236,50.2817,34793.0
2021-08-27 15:35:00,54.98,55.03,54.97,55.03,37330.0,50.2817,50.3274,50.2726,50.3274,37330.0
2021-08-27 15:40:00,55.02,55.03,54.94,55.01,44223.0,50.3183,50.3274,50.2451,50.3091,44223.0
2021-08-27 15:45:00,55.01,55.08,55.0,55.0,55845.0,50.3091,50.3732,50.3,50.3,55845.0
2021-08-27 15:50:00,55.0,55.03,54.97,54.99,55219.0,50.3,50.3274,50.2726,50.2908,55219.0
2021-08-27 15:55:00,54.98,55.04,54.9,55.0,145854.0,50.2817,50.3366,50.2085,50.3,145854.0
2021-08-30 09:30:00,55.05,55.05,54.74,54.75,46468.0,50.3457,50.3457,50.0622,50.0714,46468.0
2021-08-30 09:35:00,54.68,54.69,54.39,54.41,32391.0,50.0073,50.0165,49.7421,49.7604,32391.0
2021-08-30 09:40:00,54.37,54.43,54.29,54.35,49010.0,49.7238,49.7787,49.6507,49.7055,49010.0
2021-08-30 09:45:00,54.34,54.44,54.34,54.34,39357.0,49.6964,49.7878,49.6964,49.6964,39357.0
2021-08-30 09:50:00,54.33,54.46,54.33,54.34,82112.0,49.6872,49.8061,49.6872,49.6964,82112.0
2021-08-30 09:55:00,54.34,54.51,54.31,54.51,55832.0,49.6964,49.8519,49.669,49.8519,55832.0
2021-08-30 10:00:00,54.5,54.51,54.22,54.22,43502.0,49.8427,49.8519,49.5866,49.5866,43502.0
2021-08-30 10:05:00,54.22,54.27,54.19,54.2,26826.0,49.5866,49.6324,49.5592,49.5684,26826.0
2021-08-30 10:10:00,54.19,54.25,54.08,54.16,33350.0,49.5592,49.6141,49.4586,49.5318,33350.0
2021-08-30 10:15:00,54.18,54.28,54.13,54.27,38486.0,49.5501,49.6415,49.5043,49.6324,38486.0
2021-08-30 10:20:00,54.26,54.33,54.19,54.33,21230.0,49.6232,49.6872,49.5592,49.6872,21230.0
2021-08-30 10:25:00,54.33,54.41,54.31,54.34,23049.0,49.6872,49.7604,49.669,49.6964,23049.0
2021-08-30 10:30:00,54.33,54.35,54.25,54.34,18065.0,49.6872,49.7055,49.6141,49.6964,18065.0
2021-08-30 10:35:00,54.35,54.42,54.28,54.38,17986.0,49.7055,49.7696,49.6415,49.733,17986.0
2021-08-30 10:40:00,54.42,54.48,54.4,54.48,20573.0,49.7696,49.8244,49.7513,49.8244,20573.0
2021-08-30 10:45:00,54.47,54.49,54.44,54.46,20191.0,49.8153,49.8336,49.7878,49.8061,20191.0
2021-08-30 10:50:00,54.47,54.51,54.39,54.47,39006.0,49.8153,49.8519,49.7421,49.8153,39006.0
2021-08-30 10:55:00,54.47,54.52,54.42,54.46,19304.0,49.8153,49.861,49.7696,49.8061,19304.0
2021-08-30 11:00:00,54.47,54.47,54.37,54.43,25742.0,49.8153,49.8153,49.7238,49.7787,25742.0
2021-08-30 11:05:00,54.43,54.48,54.4,54.47,16864.0,49.7787,49.8244,49.7513,49.8153,16864.0
2021-08-30 11:10:00,54.48,54.63,54.47,54.61,25722.0,49.8244,49.9616,49.8153,49.9433,25722.0
2021-08-30 11:15:00,54.61,54.61,54.56,54.56,20429.0,49.9433,49.9433,49.8976,49.8976,20429.0
2021-08-30 11:20:00,54.56,54.61,54.53,54.55,18646.0,49.8976,49.9433,49.8702,49.8884,18646.0
2021-08-30 11:25:00,54.55,54.6,54.52,54.53,21360.0,49.8884,49.9342,49.861,49.8702,21360.0
2021-08-30 11:30:00,54.53,54.57,54.51,54.54,33593.0,49.8702,49.9067,49.8519,49.8793,33593.0
2021-08-30 11:35:00,54.53,54.55,54.46,54.52,15535.0,49.8702,49.8884,49.8061,49.861,15535.0
2021-08-30 11:40:00,54.52,54.54,54.46,54.54,19785.0,49.861,49.8793,49.8061,49.8793,19785.0
2021-08-30 11:45:00,54.53,54.53,54.35,54.42,18548.0,49.8702,49.8702,49.7055,49.7696,18548.0
2021-08-30 11:50:00,54.43,54.52,54.43,54.5,10212.0,49.7787,49.861,49.7787,49.8427,10212.0
2021-08-30 11:55:00,54.5,54.6,54.5,54.6,14937.0,49.8427,49.9342,49.8427,49.9342,14937.0
2021-08-30 12:00:00,54.61,54.65,54.59,54.61,23436.0,49.9433,49.9799,49.925,49.9433,23436.0
2021-08-30 12:05:00,54.61,54.68,54.61,54.63,12457.0,49.9433,50.0073,49.9433,49.9616,12457.0
2021-08-30 12:10:00,54.63,54.64,54.59,54.64,10879.0,49.9616,49.9708,49.925,49.9708,10879.0
2021-08-30 12:15:00,54.64,54.64,54.58,54.6,14045.0,49.9708,49.9708,49.9159,49.9342,14045.0
2021-08-30 12:20:00,54.61,54.61,54.54,54.54,16886.0,49.9433,49.9433,49.8793,49.8793,16886.0
2021-08-30 12:25:00,54.55,54.56,54.51,54.54,13384.0,49.8884,49.8976,49.8519,49.8793,13384.0
2021-08-30 12:30:00,54.55,54.57,54.51,54.51,13871.0,49.8884,49.9067,49.8519,49.8519,13871.0
2021-08-30 12:35:00,54.5,54.54,54.49,54.52,19147.0,49.8427,49.8793,49.8336,49.861,19147.0
2021-08-30 12:40:00,54.51,54.58,54.5,54.57,9599.0,49.8519,49.9159,49.8427,49.9067,9599.0
2021-08-30 12:45:00,54.57,54.58,54.56,54.58,4538.0,49.9067,49.9159,49.8976,49.9159,4538.0
2021-08-30 12:50:00,54.58,54.58,54.5,54.51,11877.0,49.9159,49.9159,49.8427,49.8519,11877.0
2021-08-30 12:55:00,54.49,54.5,54.43,54.49,11974.0,49.8336,49.8427,49.7787,49.8336,11974.0
2021-08-30 13:00:00,54.5,54.55,54.45,54.45,12866.0,49.8427,49.8884,49.797,49.797,12866.0
2021-08-30 13:05:00,54.45,54.48,54.42,54.44,16270.0,49.797,49.8244,49.7696,49.7878,16270.0
2021-08-30 13:10:00,54.43,54.49,54.42,54.47,12145.0,49.7787,49.8336,49.7696,49.8153,12145.0
2021-08-30 13:15:00,54.46,54.47,54.4,54.44,12171.0,49.8061,49.8153,49.7513,49.7878,12171.0
2021-08-30 13:20:00,54.44,54.5,54.43,54.48,8637.0,49.7878,49.8427,49.7787,49.8244,8637.0
2021-08-30 13:25:00,54.47,54.5,54.43,54.44,14282.0,49.8153,49.8427,49.7787,49.7878,14282.0
2021-08-30 13:30:00,54.44,54.45,54.38,54.41,16455.0,49.7878,49.797,49.733,49.7604,16455.0
2021-08-30 13:35:00,54.41,54.48,54.38,54.48,15001.0,49.7604,49.8244,49.733,49.8244,15001.0
2021-08-30 13:40:00,54.47,54.52,54.46,54.48,13641.0,49.8153,49.861,49.8061,49.8244,13641.0
2021-08-30 13:45:00,54.48,54.51,54.45,54.47,15759.0,49.8244,49.8519,49.797,49.8153,15759.0
2021-08-30 13:50:00,54.47,54.47,54.42,54.43,9251.0,49.8153,49.8153,49.7696,49.7787,9251.0
2021-08-30 13:55:00,54.43,54.43,54.36,54.39,16853.0,49.7787,49.7787,49.7147,49.7421,16853.0
2021-08-30 14:00:00,54.39,54.4,54.33,54.39,15907.0,49.7421,49.7513,49.6872,49.7421,15907.0
2021-08-30 14:05:00,54.39,54.43,54.37,54.4,12725.0,49.7421,49.7787,49.7238,49.7513,12725.0
2021-08-30 14:10:00,54.39,54.41,54.37,54.38,10071.0,49.7421,49.7604,49.7238,49.733,10071.0
2021-08-30 14:15:00,54.39,54.43,54.34,54.34,16846.0,49.7421,49.7787,49.6964,49.6964,16846.0
2021-08-30 14:20:00,54.33,54.36,54.31,54.31,16415.0,49.6872,49.7147,49.669,49.669,16415.0
2021-08-30 14:25:00,54.3,54.38,54.3,54.38,12188.0,49.6598,49.733,49.6598,49.733,12188.0
2021-08-30 14:30:00,54.37,54.37,54.3,54.3,12262.0,49.7238,49.7238,49.6598,49.6598,12262.0
2021-08-30 14:35:00,54.3,54.32,54.28,54.29,10895.0,49.6598,49.6781,49.6415,49.6507,10895.0
2021-08-30 14:40:00,54.28,54.34,54.28,54.31,12989.0,49.6415,49.6964,49.6415,49.669,12989.0
2021-08-30 14:45:00,54.3,54.34,54.3,54.34,10978.0,49.6598,49.6964,49.6598,49.6964,10978.0
2021-08-30 14:50:00,54.34,54.37,54.31,54.37,9343.0,49.6964,49.7238,49.669,49.7238,9343.0
2021-08-30 14:55:00,54.37,54.39,54.33,54.34,16193.0,49.7238,49.7421,49.6872,49.6964,16193.0
2021-08-30 15:00:00,54.33,54.41,54.33,54.41,13956.0,49.6872,49.7604,49.6872,49.7604,13956.0
2021-08-30 15:05:00,54.41,54.43,54.4,54.4,15175.0,49.7604,49.7787,49.7513,49.7513,15175.0
2021-08-30 15:10:00,54.4,54.41,54.31,54.32,16716.0,49.7513,49.7604,49.669,49.6781,16716.0
2021-08-30 15:15:00,54.31,54.31,54.22,54.24,27448.0,49.669,49.669,49.5866,49.6049,27448.0
2021-08-30 15:20:00,54.25,54.27,54.2,54.23,19590.0,49.6141,49.6324,49.5684,49.5958,19590.0
2021-08-30 15:25:00,54.22,54.31,54.2,54.25,21799.0,49.5866,49.669,49.5684,49.6141,21799.0
2021-08-30 15:30:00,54.25,54.28,54.22,54.24,25986.0,49.6141,49.6415,49.5866,49.6049,25986.0
2021-08-30 15:35:00,54.23,54.26,54.2,54.25,50027.0,49.5958,49.6232,49.5684,49.6141,50027.0
2021-08-30 15:40:00,54.24,54.25,54.2,54.21,47306.0,49.6049,49.6141,49.5684,49.5775,47306.0
2021-08-30 15:45:00,54.2,54.24,54.15,54.16,50050.0,49.5684,49.6049,49.5226,49.5318,50050.0
2021-08-30 15:50:00,54.15,54.16,54.08,54.08,61127.0,49.5226,49.5318,49.4586,49.4586,61127.0
2021-08-30 15:55:00,54.08,54.1,54.0,54.02,114006.0,49.4586,49.4769,49.3854,49.4037,114006.0
2021-08-31 09:30:00,53.85,54.37,53.85,54.15,86656.0,49.2483,49.7238,49.2483,49.5226,86656.0
2021-08-31 09:35:00,54.18,54.31,54.11,54.18,41752.0,49.5501,49.669,49.486,49.5501,41752.0
2021-08-31 09:40:00,54.17,54.29,54.17,54.23,34910.0,49.5409,49.6507,49.5409,49.5958,34910.0
2021-08-31 09:45:00,54.22,54.25,53.97,54.1,35301.0,49.5866,49.6141,49.358,49.4769,35301.0
2021-08-31 09:50:00,54.1,54.1,53.98,54.0,33454.0,49.4769,49.4769,49.3672,49.3854,33454.0
2021-08-31 09:55:00,54.03,54.23,54.0,54.1,22940.0,49.4129,49.5958,49.3854,49.4769,22940.0
2021-08-31 10:00:00,54.11,54.38,54.1,54.38,32981.0,49.486,49.733,49.4769,49.733,32981.0
2021-08-31 10:05:00,54.38,54.46,54.22,54.46,22263.0,49.733,49.8061,49.5866,49.8061,22263.0
2021-08-31 10:10:00,54.44,54.52,54.35,54.52,38607.0,49.7878,49.861,49.7055,49.861,38607.0
2021-08-31 10:15:00,54.53,54.6,54.48,54.53,34026.0,49.8702,49.9342,49.8244,49.8702,34026.0
2021-08-31 10:20:00,54.52,54.53,54.39,54.44,36735.0,49.861,49.8702,49.7421,49.7878,36735.0
2021-08-31 10:25:00,54.43,54.49,54.34,54.48,42989.0,49.7787,49.8336,49.6964,49.8244,42989.0
2021-08-31 10:30:00,54.47,54.57,54.43,54.48,21992.0,49.8153,49.9067,49.7787,49.8244,21992.0
2021-08-31 10:35:00,54.48,54.51,54.38,54.46,27694.0,49.8244,49.8519,49.733,49.8061,27694.0
2021-08-31 10:40:00,54.49,54.6,54.48,54.6,37918.0,49.8336,49.9342,49.8244,49.9342,37918.0
2021-08-31 10:45:00,54.6,54.69,54.56,54.68,49612.0,49.9342,50.0165,49.8976,50.0073,49612.0
2021-08-31 10:50:00,54.68,54.73,54.62,54.68,25652.0,50.0073,50.0531,49.9525,50.0073,25652.0
2021-08-31 10:55:00,54.68,54.69,54.53,54.58,43885.0,50.0073,50.0165,49.8702,49.9159,43885.0
2021-08-31 11:00:00,54.57,54.65,54.55,54.63,22467.0,49.9067,49.9799,49.8884,49.9616,22467.0
2021-08-31 11:05:00,54.64,54.71,54.6,54.6,21625.0,49.9708,50.0348,49.9342,49.9342,21625.0
2021-08-31 11:10:00,54.61,54.62,54.56,54.59,14632.0,49.9433,49.9525,49.8976,49.925,14632.0
2021-08-31 11:15:00,54.6,54.73,54.59,54.73,46388.0,49.9342,50.0531,49.925,50.0531,46388.0
2021-08-31 11:20:00,54.74,54.76,54.66,54.69,50131.0,50.0622,50.0805,49.989,50.0165,50131.0
2021-08-31 11:25:00,54.67,54.68,54.57,54.6,16006.0,49.9982,50.0073,49.9067,49.9342,16006.0
2021-08-31 11:30:00,54.6,54.64,54.53,54.59,27973.0,49.9342,49.9708,49.8702,49.925,27973.0
2021-08-31 11:35:00,54.59,54.63,54.52,54.54,8935.0,49.925,49.9616,49.861,49.8793,8935.0
2021-08-31 11:40:00,54.55,54.69,54.53,54.69,16686.0,49.8884,50.0165,49.8702,50.0165,16686.0
2021-08-31 11:45:00,54.7,54.71,54.66,54.7,24400.0,50.0256,50.0348,49.989,50.0256,24400.0
2021-08-31 11:50:00,54.69,54.71,54.66,54.68,7707.0,50.0165,50.0348,49.989,50.0073,7707.0
2021-08-31 11:55:00,54.7,54.7,54.63,54.69,13917.0,50.0256,50.0256,49.9616,50.0165,13917.0
2021-08-31 12:00:00,54.68,54.81,54.65,54.8,39579.0,50.0073,50.1262,49.9799,50.1171,39579.0
2021-08-31 12:05:00,54.8,54.82,54.78,54.8,14030.0,50.1171,50.1354,50.0988,50.1171,14030.0
2021-08-31 12:10:00,54.8,54.8,54.67,54.7,14161.0,50.1171,50.1171,49.9982,50.0256,14161.0
2021-08-31 12:15:00,54.72,54.75,54.61,54.73,116893.0,50.0439,50.0714,49.9433,50.0531,116893.0
2021-08-31 12:20:00,54.73,54.81,54.73,54.8,20923.0,50.0531,50.1262,50.0531,50.1171,20923.0
2021-08-31 12:25:00,54.8,54.8,54.74,54.76,23148.0,50.1171,50.1171,50.0622,50.0805,23148.0
2021-08-31 12:30:00,54.76,54.76,54.7,54.72,20765.0,50.0805,50.0805,50.0256,50.0439,20765.0
2021-08-31 12:35:00,54.72,54.73,54.7,54.71,11119.0,50.0439,50.0531,50.0256,50.0348,11119.0
2021-08-31 12:40:00,54.71,54.78,54.7,54.75,19265.0,50.0348,50.0988,50.0256,50.0714,19265.0
2021-08-31 12:45:00,54.74,54.75,54.63,54.64,12266.0,50.0622,50.0714,49.9616,49.9708,12266.0
2021-08-31 12:50:00,54.65,54.72,54.63,54.72,15442.0,49.9799,50.0439,49.9616,50.0439,15442.0
2021-08-31 12:55:00,54.72,54.73,54.64,54.66,28197.0,50.0439,50.0531,49.9708,49.989,28197.0
2021-08-31 13:00:00,54.65,54.67,54.58,54.66,26627.0,49.9799,49.9982,49.9159,49.989,26627.0
2021-08-31 13:05:00,54.68,54.7,54.61,54.61,22105.0,50.0073,50.0256,49.9433,49.9433,22105.0
2021-08-31 13:10:00,54.61,54.69,54.61,54.69,11692.0,49.9433,50.0165,49.9433,50.0165,11692.0
2021-08-31 13:15:00,54.69,54.69,54.61,54.65,17016.0,50.0165,50.0165,49.9433,49.9799,17016.0
2021-08-31 13:20:00,54.65,54.66,54.5,54.57,27116.0,49.9799,49.989,49.8427,49.9067,27116.0
2021-08-31 13:25:00,54.59,54.66,54.57,54.64,17697.0,49.925,49.989,49.9067,49.9708,17697.0
2021-08-31 13:30:00,54.65,54.65,54.57,54.61,22369.0,49.9799,49.9799,49.9067,49.9433,22369.0
2021-08-31 13:35:00,54.61,54.61,54.57,54.58,16699.0,49.9433,49.9433,49.9067,49.9159,16699.0
2021-08-31 13:40:00,54.59,54.67,54.58,54.67,18387.0,49.925,49.9982,49.9159,49.9982,18387.0
2021-08-31 13:45:00,54.66,54.68,54.61,54.65,21558.0,49.989,50.0073,49.9433,49.9799,21558.0
2021-08-31 13:50:00,54.64,54.64,54.61,54.61,15748.0,49.9708,49.9708,49.9433,49.9433,15748.0
2021-08-31 13:55:00,54.62,54.63,54.6,54.63,35391.0,49.9525,49.9616,49.9342,49.9616,35391.0
2021-08-31 14:00:00,54.63,54.66,54.58,54.6,25012.0,49.9616,49.989,49.9159,49.9342,25012.0
2021-08-31 14:05:00,54.6,54.6,54.52,54.54,15749.0,49.9342,49.9342,49.861,49.8793,15749.0
2021-08-31 14:10:00,54.55,54.64,54.55,54.63,17261.0,49.8884,49.9708,49.8884,49.9616,17261.0
2021-08-31 14:15:00,54.65,54.67,54.61,54.66,30996.0,49.9799,49.9982,49.9433,49.989,30996.0
2021-08-31 14:20:00,54.65,54.68,54.63,54.65,18253.0,49.9799,50.0073,49.9616,49.9799,18253.0
2021-08-31 14:25:00,54.66,54.68,54.6,54.61,27104.0,49.989,50.0073,49.9342,49.9433,27104.0
2021-08-31 14:30:00,54.62,54.69,54.61,54.66,18169.0,49.9525,50.0165,49.9433,49.989,18169.0
2021-08-31 14:35:00,54.67,54.67,54.62,54.62,16092.0,49.9982,49.9982,49.9525,49.9525,16092.0
2021-08-31 14:40:00,54.63,54.64,54.58,54.58,33419.0,49.9616,49.9708,49.9159,49.9159,33419.0
2021-08-31 14:45:00,54.59,54.61,54.53,54.54,24348.0,49.925,49.9433,49.8702,49.8793,24348.0
2021-08-31 14:50:00,54.55,54.6,54.54,54.6,19121.0,49.8884,49.9342,49.8793,49.9342,19121.0
2021-08-31 14:55:00,54.6,54.64,54.56,54.64,27463.0,49.9342,49.9708,49.8976,49.9708,27463.0
2021-08-31 15:00:00,54.64,54.67,54.54,54.57,45064.0,49.9708,49.9982,49.8793,49.9067,45064.0
2021-08-31 15:05:00,54.56,54.56,54.47,54.51,31287.0,49.8976,49.8976,49.8153,49.8519,31287.0
2021-08-31 15:10:00,54.51,54.53,54.47,54.49,27690.0,49.8519,49.8702,49.8153,49.8336,27690.0
2021-08-31 15:15:00,54.5,54.53,54.49,54.53,47964.0,49.8427,49.8702,49.8336,49.8702,47964.0
2021-08-31 15:20:00,54.53,54.55,54.46,54.54,62316.0,49.8702,49.8884,49.8061,49.8793,62316.0
2021-08-31 15:25:00,54.54,54.58,54.5,54.54,48249.0,49.8793,49.9159,49.8427,49.8793,48249.0
2021-08-31 15:30:00,54.53,54.53,54.46,54.51,44370.0,49.8702,49.8702,49.8061,49.8519,44370.0
2021-08-31 15:35:00,54.5,54.5,54.43,54.45,47155.0,49.8427,49.8427,49.7787,49.797,47155.0
2021-08-31 15:40:00,54.44,54.49,54.38,54.48,84887.0,49.7878,49.8336,49.733,49.8244,84887.0
2021-08-31 15:45:00,54.48,54.53,54.45,54.51,141315.0,49.8244,49.8702,49.797,49.8519,141315.0
2021-08-31 15:50:00,54.51,54.53,54.44,54.48,138559.0,49.8519,49.8702,49.7878,49.8244,138559.0
2021-08-31 15:55:00,54.48,54.62,54.46,54.55,529496.0,49.8244,49.9525,49.8061,49.8884,529496.0
2021-09-01 09:30:00,54.69,54.69,54.26,54.35,118498.0,50.0165,50.0165,49.6232,49.7055,118498.0
2021-09-01 09:35:00,54.34,54.59,54.3,54.51,57670.0,49.6964,49.925,49.6598,49.8519,57670.0
2021-09-01 09:40:00,54.5,54.51,54.32,54.41,54042.0,49.8427,49.8519,49.6781,49.7604,54042.0
2021-09-01 09:45:00,54.4,54.41,54.21,54.37,127594.0,49.7513,49.7604,49.5775,49.7238,127594.0
2021-09-01 09:50:00,54.37,54.44,54.25,54.39,54792.0,49.7238,49.7878,49.6141,49.7421,54792.0
2021-09-01 09:55:00,54.36,54.36,54.21,54.27,41736.0,49.7147,49.7147,49.5775,49.6324,41736.0
2021-09-01 10:00:00,54.28,54.66,54.27,54.61,40345.0,49.6415,49.989,49.6324,49.9433,40345.0
2021-09-01 10:05:00,54.62,54.63,54.5,54.55,24948.0,49.9525,49.9616,49.8427,49.8884,24948.0
2021-09-01 10:10:00,54.56,54.56,54.34,54.46,22335.0,49.8976,49.8976,49.6964,49.8061,22335.0
2021-09-01 10:15:00,54.44,54.62,54.44,54.48,23997.0,49.7878,49.9525,49.7878,49.8244,23997.0
2021-09-01 10:20:00,54.47,54.55,54.42,54.42,20215.0,49.8153,49.8884,49.7696,49.7696,20215.0
2021-09-01 10:25:00,54.43,54.57,54.42,54.55,28849.0,49.7787,49.9067,49.7696,49.8884,28849.0
2021-09-01 10:30:00,54.56,54.68,54.56,54.59,36898.0,49.8976,50.0073,49.8976,49.925,36898.0
2021-09-01 10:35:00,54.6,54.61,54.52,54.57,20142.0,49.9342,49.9433,49.861,49.9067,20142.0
2021-09-01 10:40:00,54.57,54.66,54.55,54.62,49075.0,49.9067,49.989,49.8884,49.9525,49075.0
2021-09-01 10:45:00,54.63,54.69,54.6,54.67,22857.0,49.9616,50.0165,49.9342,49.9982,22857.0
2021-09-01 10:50:00,54.68,54.74,54.57,54.73,52850.0,50.0073,50.0622,49.9067,50.0531,52850.0
2021-09-01 10:55:00,54.74,54.76,54.67,54.7,37796.0,50.0622,50.0805,49.9982,50.0256,37796.0
2021-09-01 11:00:00,54.69,54.75,54.66,54.67,23075.0,50.0165,50.0714,49.989,49.9982,23075.0
2021-09-01 11:05:00,54.68,54.7,54.59,54.69,32140.0,50.0073,50.0256,49.925,50.0165,32140.0
2021-09-01 11:10:00,54.69,54.69,54.55,54.56,33036.0,50.0165,50.0165,49.8884,49.8976,33036.0
2021-09-01 11:15:00,54.55,54.63,54.55,54.58,44718.0,49.8884,49.9616,49.8884,49.9159,44718.0
2021-09-01 11:20:00,54.56,54.57,54.44,54.55,42384.0,49.8976,49.9067,49.7878,49.8884,42384.0
2021-09-01 11:25:00,54.55,54.57,54.51,54.54,35386.0,49.8884,49.9067,49.8519,49.8793,35386.0
2021-09-01 11:30:00,54.55,54.57,54.5,54.55,45194.0,49.8884,49.9067,49.8427,49.8884,45194.0
2021-09-01 11:35:00,54.55,54.56,54.48,54.5,57658.0,49.8884,49.8976,49.8244,49.8427,57658.0
2021-09-01 11:40:00,54.49,54.53,54.45,54.5,57416.0,49.8336,49.8702,49.797,49.8427,57416.0
2021-09-01 11:45:00,54.51,54.54,54.36,54.42,53715.0,49.8519,49.8793,49.7147,49.7696,53715.0
2021-09-01 11:50:00,54.42,54.52,54.42,54.47,23651.0,49.7696,49.861,49.7696,49.8153,23651.0
2021-09-01 11:55:00,54.47,54.51,54.44,54.45,22129.0,49.8153,49.8519,49.7878,49.797,22129.0
2021-09-01 12:00:00,54.46,54.49,54.4,54.42,32640.0,49.8061,49.8336,49.7513,49.7696,32640.0
2021-09-01 12:05:00,54.41,54.48,54.38,54.44,55075.0,49.7604,49.8244,49.733,49.7878,55075.0
2021-09-01 12:10:00,54.44,54.53,54.44,54.5,34834.0,49.7878,49.8702,49.7878,49.8427,34834.0
2021-09-01 12:15:00,54.5,54.58,54.49,54.57,49730.0,49.8427,49.9159,49.8336,49.9067,49730.0
2021-09-01 12:20:00,54.57,54.57,54.53,54.56,12184.0,49.9067,49.9067,49.8702,49.8976,12184.0
2021-09-01 12:25:00,54.56,54.56,54.51,54.55,16410.0,49.8976,49.8976,49.8519,49.8884,16410.0
2021-09-01 12:30:00,54.55,54.65,54.55,54.65,31310.0,49.8884,49.9799,49.8884,49.9799,31310.0
2021-09-01 12:35:00,54.66,54.77,54.65,54.76,17795.0,49.989,50.0896,49.9799,50.0805,17795.0
2021-09-01 12:40:00,54.77,54.82,54.73,54.73,17131.0,50.0896,50.1354,50.0531,50.0531,17131.0
2021-09-01 12:45:00,54.72,54.72,54.67,54.69,16945.0,50.0439,50.0439,49.9982,50.0165,16945.0
2021-09-01 12:50:00,54.7,54.7,54.59,54.65,16557.0,50.0256,50.0256,49.925,49.9799,16557.0
2021-09-01 12:55:00,54.65,54.75,54.64,54.73,35570.0,49.9799,50.0714,49.9708,50.0531,35570.0
2021-09-01 13:00:00,54.73,54.73,54.66,54.67,11566.0,50.0531,50.0531,49.989,49.9982,11566.0
2021-09-01 13:05:00,54.67,54.67,54.63,54.66,20123.0,49.9982,49.9982,49.9616,49.989,20123.0
2021-09-01 13:10:00,54.67,54.7,54.64,54.66,22315.0,49.9982,50.0256,49.9708,49.989,22315.0
2021-09-01 13:15:00,54.66,54.7,54.64,54.69,41748.0,49.989,50.0256,49.9708,50.0165,41748.0
2021-09-01 13:20:00,54.69,54.69,54.63,54.68,21672.0,50.0165,50.0165,49.9616,50.0073,21672.0
2021-09-01 13:25:00,54.68,54.7,54.66,54.66,21513.0,50.0073,50.0256,49.989,49.989,21513.0
2021-09-01 13:30:00,54.67,54.69,54.62,54.66,21963.0,49.9982,50.0165,49.9525,49.989,21963.0
2021-09-01 13:35:00,54.66,54.7,54.65,54.68,18395.0,49.989,50.0256,49.9799,50.0073,18395.0
2021-09-01 13:40:00,54.68,54.72,54.65,54.68,33546.0,50.0073,50.0439,49.9799,50.0073,33546.0
2021-09-01 13:45:00,54.69,54.7,54.65,54.69,23387.0,50.0165,50.0256,49.9799,50.0165,23387.0
2021-09-01 13:50:00,54.69,54.75,54.66,54.71,59094.0,50.0165,50.0714,49.989,50.0348,59094.0
2021-09-01 13:55:00,54.71,54.76,54.71,54.74,28771.0,50.0348,50.0805,50.0348,50.0622,28771.0
2021-09-01 14:00:00,54.73,54.75,54.69,54.72,18741.0,50.0531,50.0714,50.0165,50.0439,18741.0
2021-09-01 14:05:00,54.71,54.73,54.66,54.66,36277.0,50.0348,50.0531,49.989,49.989,36277.0
2021-09-01 14:10:00,54.66,54.66,54.63,54.63,11738.0,49.989,49.989,49.9616,49.9616,11738.0
2021-09-01 14:15:00,54.63,54.67,54.62,54.65,22684.0,49.9616,49.9982,49.9525,49.9799,22684.0
2021-09-01 14:20:00,54.65,54.69,54.62,54.63,27303.0,49.9799,50.0165,49.9525,49.9616,27303.0
2021-09-01 14:25:00,54.63,54.67,54.6,54.66,16090.0,49.9616,49.9982,49.9342,49.989,16090.0
2021-09-01 14:30:00,54.66,54.67,54.61,54.66,19158.0,49.989,49.9982,49.9433,49.989,19158.0
2021-09-01 14:35:00,54.65,54.69,54.61,54.67,34123.0,49.9799,50.0165,49.9433,49.9982,34123.0
2021-09-01 14:40:00,54.66,54.66,54.56,54.58,17908.0,49.989,49.989,49.8976,49.9159,17908.0
2021-09-01 14:45:00,54.58,54.66,54.58,54.66,19373.0,49.9159,49.989,49.9159,49.989,19373.0
2021-09-01 14:50:00,54.65,54.69,54.62,54.63,20828.0,49.9799,50.0165,49.9525,49.9616,20828.0
2021-09-01 14:55:00,54.64,54.67,54.61,54.62,32821.0,49.9708,49.9982,49.9433,49.9525,32821.0
2021-09-01 15:00:00,54.63,54.63,54.6,54.62,14499.0,49.9616,49.9616,49.9342,49.9525,14499.0
2021-09-01 15:05:00,54.62,54.63,54.52,54.55,33348.0,49.9525,49.9616,49.861,49.8884,33348.0
2021-09-01 15:10:00,54.55,54.67,54.53,54.63,55998.0,49.8884,49.9982,49.8702,49.9616,55998.0
2021-09-01 15:15:00,54.63,54.63,54.54,54.55,22078.0,49.9616,49.9616,49.8793,49.8884,22078.0
2021-09-01 15:20:00,54.55,54.61,54.54,54.61,29252.0,49.8884,49.9433,49.8793,49.9433,29252.0
2021-09-01 15:25:00,54.6,54.61,54.55,54.59,38087.0,49.9342,49.9433,49.8884,49.925,38087.0
2021-09-01 15:30:00,54.59,54.6,54.5,54.51,38159.0,49.925,49.9342,49.8427,49.8519,38159.0
2021-09-01 15:35:00,54.5,54.53,54.48,54.5,42131.0,49.8427,49.8702,49.8244,49.8427,42131.0
2021-09-01 15:40:00,54.51,54.53,54.44,54.49,48731.0,49.8519,49.8702,49.7878,49.8336,48731.0
2021-09-01 15:45:00,54.49,54.55,54.48,54.54,94525.0,49.8336,49.8884,49.8244,49.8793,94525.0
2021-09-01 15:50:00,54.53,54.59,54.5,54.59,82826.0,49.8702,49.925,49.8427,49.925,82826.0
2021-09-01 15:55:00,54.58,54.62,54.53,54.57,182449.0,49.9159,49.9525,49.8702,49.9067,182449.0
2021-09-02 09:30:00,54.77,55.06,54.74,54.96,126723.0,50.0896,50.3549,50.0622,50.2634,126723.0
2021-09-02 09:35:00,54.94,54.94,54.68,54.75,51047.0,50.2451,50.2451,50.0073,50.0714,51047.0
2021-09-02 09:40:00,54.75,54.85,54.64,54.69,77923.0,50.0714,50.1628,49.9708,50.0165,77923.0
2021-09-02 09:45:00,54.68,54.86,54.68,54.79,40432.0,50.0073,50.172,50.0073,50.1079,40432.0
2021-09-02 09:50:00,54.78,54.84,54.73,54.84,51135.0,50.0988,50.1537,50.0531,50.1537,51135.0
2021-09-02 09:55:00,54.85,54.9,54.78,54.86,36762.0,50.1628,50.2085,50.0988,50.172,36762.0
2021-09-02 10:00:00,54.86,55.03,54.81,54.98,49590.0,50.172,50.3274,50.1262,50.2817,49590.0
2021-09-02 10:05:00,54.99,55.04,54.96,54.96,52233.0,50.2908,50.3366,50.2634,50.2634,52233.0
2021-09-02 10:10:00,54.96,54.97,54.85,54.87,36159.0,50.2634,50.2726,50.1628,50.1811,36159.0
2021-09-02 10:15:00,54.88,54.98,54.85,54.97,61552.0,50.1902,50.2817,50.1628,50.2726,61552.0
2021-09-02 10:20:00,54.97,55.1,54.94,55.09,41343.0,50.2726,50.3914,50.2451,50.3823,41343.0
2021-09-02 10:25:00,55.1,55.11,55.02,55.08,49114.0,50.3914,50.4006,50.3183,50.3732,49114.0
2021-09-02 10:30:00,55.09,55.16,55.04,55.04,130389.0,50.3823,50.4463,50.3366,50.3366,130389.0
2021-09-02 10:35:00,55.02,55.07,54.97,55.05,23684.0,50.3183,50.364,50.2726,50.3457,23684.0
2021-09-02 10:40:00,55.06,55.23,55.06,55.21,53490.0,50.3549,50.5103,50.3549,50.492,53490.0
2021-09-02 10:45:00,55.21,55.22,55.14,55.21,31675.0,50.492,50.5012,50.428,50.492,31675.0
2021-09-02 10:50:00,55.21,55.28,55.2,55.22,59011.0,50.492,50.5561,50.4829,50.5012,59011.0
2021-09-02 10:55:00,55.21,55.22,55.08,55.09,86050.0,50.492,50.5012,50.3732,50.3823,86050.0
2021-09-02 11:00:00,55.08,55.21,55.07,55.18,74518.0,50.3732,50.492,50.364,50.4646,74518.0
2021-09-02 11:05:00,55.18,55.29,55.15,55.15,79451.0,50.4646,50.5652,50.4372,50.4372,79451.0
2021-09-02 11:10:00,55.15,55.19,55.12,55.15,31428.0,50.4372,50.4738,50.4097,50.4372,31428.0
2021-09-02 11:15:00,55.15,55.19,55.13,55.14,26653.0,50.4372,50.4738,50.4189,50.428,26653.0
2021-09-02 11:20:00,55.15,55.18,55.12,55.18,52483.0,50.4372,50.4646,50.4097,50.4646,52483.0
2021-09-02 11:25:00,55.18,55.19,55.13,55.18,18817.0,50.4646,50.4738,50.4189,50.4646,18817.0
2021-09-02 11:30:00,55.17,55.23,55.15,55.21,22276.0,50.4555,50.5103,50.4372,50.492,22276.0
2021-09-02 11:35:00,55.21,55.27,55.19,55.25,27314.0,50.492,50.5469,50.4738,50.5286,27314.0
2021-09-02 11:40:00,55.26,55.31,55.22,55.3,34985.0,50.5378,50.5835,50.5012,50.5744,34985.0
2021-09-02 11:45:00,55.29,55.33,55.27,55.3,30682.0,50.5652,50.6018,50.5469,50.5744,30682.0
2021-09-02 11:50:00,55.31,55.33,55.29,55.3,36776.0,50.5835,50.6018,50.5652,50.5744,36776.0
2021-09-02 11:55:00,55.3,55.39,55.3,55.34,33281.0,50.5744,50.6567,50.5744,50.6109,33281.0
2021-09-02 12:00:00,55.35,55.38,55.3,55.3,25931.0,50.6201,50.6475,50.5744,50.5744,25931.0
2021-09-02 12:05:00,55.3,55.32,55.26,55.26,15390.0,50.5744,50.5926,50.5378,50.5378,15390.0
2021-09-02 12:10:00,55.26,55.3,55.24,55.3,18308.0,50.5378,50.5744,50.5195,50.5744,18308.0
2021-09-02 12:15:00,55.3,55.3,55.24,55.25,28690.0,50.5744,50.5744,50.5195,50.5286,28690.0
2021-09-02 12:20:00,55.25,55.25,55.17,55.23,27838.0,50.5286,50.5286,50.4555,50.5103,27838.0
2021-09-02 12:25:00,55.23,55.25,55.22,55.23,22006.0,50.5103,50.5286,50.5012,50.5103,22006.0
2021-09-02 12:30:00,55.23,55.26,55.19,55.23,32979.0,50.5103,50.5378,50.4738,50.5103,32979.0
2021-09-02 12:35:00,55.24,55.26,55.17,55.24,43222.0,50.5195,50.5378,50.4555,50.5195,43222.0
2021-09-02 12:40:00,55.24,55.26,55.24,55.25,23961.0,50.5195,50.5378,50.5195,50.5286,23961.0
2021-09-02 12:45:00,55.26,55.29,55.23,55.25,28354.0,50.5378,50.5652,50.5103,50.5286,28354.0
2021-09-02 12:50:00,55.24,55.27,55.21,55.26,88136.0,50.5195,50.5469,50.492,50.5378,88136.0
2021-09-02 12:55:00,55.25,55.26,55.22,55.23,20990.0,50.5286,50.5378,50.5012,50.5103,20990.0
2021-09-02 13:00:00,55.23,55.24,55.17,55.19,19131.0,50.5103,50.5195,50.4555,50.4738,19131.0
2021-09-02 13:05:00,55.18,55.19,55.16,55.19,14732.0,50.4646,50.4738,50.4463,50.4738,14732.0
2021-09-02 13:10:00,55.19,55.23,55.17,55.18,15563.0,50.4738,50.5103,50.4555,50.4646,15563.0
2021-09-02 13:15:00,55.18,55.23,55.17,55.19,47374.0,50.4646,50.5103,50.4555,50.4738,47374.0
2021-09-02 13:20:00,55.19,55.19,55.12,55.13,24474.0,50.4738,50.4738,50.4097,50.4189,24474.0
2021-09-02 13:25:00,55.12,55.15,55.09,55.11,26085.0,50.4097,50.4372,50.3823,50.4006,26085.0
2021-09-02 13:30:00,55.11,55.15,55.1,55.12,26897.0,50.4006,50.4372,50.3914,50.4097,26897.0
2021-09-02 13:35:00,55.12,55.12,55.03,55.05,21862.0,50.4097,50.4097,50.3274,50.3457,21862.0
2021-09-02 13:40:00,55.05,55.09,55.03,55.05,32381.0,50.3457,50.3823,50.3274,50.3457,32381.0
2021-09-02 13:45:00,55.06,55.08,55.01,55.04,46601.0,50.3549,50.3732,50.3091,50.3366,46601.0
2021-09-02 13:50:00,55.05,55.08,55.01,55.03,26432.0,50.3457,50.3732,50.3091,50.3274,26432.0
2021-09-02 13:55:00,55.03,55.04,55.01,55.04,24603.0,50.3274,50.3366,50.3091,50.3366,24603.0
2021-09-02 14:00:00,55.04,55.06,54.98,54.99,48232.0,50.3366,50.3549,50.2817,50.2908,48232.0
2021-09-02 14:05:00,54.99,55.0,54.94,55.0,63544.0,50.2908,50.3,50.2451,50.3,63544.0
2021-09-02 14:10:00,54.99,54.99,54.9,54.94,14410.0,50.2908,50.2908,50.2085,50.2451,14410.0
2021-09-02 14:15:00,54.94,54.95,54.9,54.95,31050.0,50.2451,50.2543,50.2085,50.2543,31050.0
2021-09-02 14:20:00,54.95,54.98,54.89,54.9,28161.0,50.2543,50.2817,50.1994,50.2085,28161.0
2021-09-02 14:25:00,54.9,54.92,54.89,54.9,22057.0,50.2085,50.2268,50.1994,50.2085,22057.0
2021-09-02 14:30:00,54.9,54.96,54.89,54.94,20020.0,50.2085,50.2634,50.1994,50.2451,20020.0
2021-09-02 14:35:00,54.94,54.94,54.84,54.89,35728.0,50.2451,50.2451,50.1537,50.1994,35728.0
2021-09-02 14:40:00,54.9,54.95,54.87,54.94,23904.0,50.2085,50.2543,50.1811,50.2451,23904.0
2021-09-02 14:45:00,54.95,54.99,54.94,54.95,27006.0,50.2543,50.2908,50.2451,50.2543,27006.0
2021-09-02 14:50:00,54.96,55.0,54.94,54.95,24032.0,50.2634,50.3,50.2451,50.2543,24032.0
2021-09-02 14:55:00,54.96,55.03,54.96,55.01,29141.0,50.2634,50.3274,50.2634,50.3091,29141.0
2021-09-02 15:00:00,55.02,55.08,55.02,55.05,23615.0,50.3183,50.3732,50.3183,50.3457,23615.0
2021-09-02 15:05:00,55.06,55.09,55.02,55.02,44539.0,50.3549,50.3823,50.3183,50.3183,44539.0
2021-09-02 15:10:00,55.03,55.04,54.97,54.99,292384.0,50.3274,50.3366,50.2726,50.2908,292384.0
2021-09-02 15:15:00,54.99,55.05,54.99,55.04,37230.0,50.2908,50.3457,50.2908,50.3366,37230.0
2021-09-02 15:20:00,55.04,55.04,54.96,54.98,40454.0,50.3366,50.3366,50.2634,50.2817,40454.0
2021-09-02 15:25:00,54.99,55.03,54.95,55.0,58484.0,50.2908,50.3274,50.2543,50.3,58484.0
2021-09-02 15:30:00,55.0,55.01,54.94,54.99,64101.0,50.3,50.3091,50.2451,50.2908,64101.0
2021-09-02 15:35:00,55.0,55.01,54.93,54.98,63725.0,50.3,50.3091,50.236,50.2817,63725.0
2021-09-02 15:40:00,54.97,55.01,54.96,54.98,56074.0,50.2726,50.3091,50.2634,50.2817,56074.0
2021-09-02 15:45:00,54.98,55.02,54.96,54.99,80034.0,50.2817,50.3183,50.2634,50.2908,80034.0
2021-09-02 15:50:00,55.0,55.14,54.99,55.1,111403.0,50.3,50.428,50.2908,50.3914,111403.0
2021-09-02 15:55:00,55.1,55.23,55.08,55.23,551535.0,50.3914,50.5103,50.3732,50.5103,551535.0
2021-09-03 09:30:00,55.15,55.42,55.08,55.38,129725.0,50.4372,50.6841,50.3732,50.6475,129725.0
2021-09-03 09:35:00,55.39,55.4,55.11,55.11,77978.0,50.6567,50.6658,50.4006,50.4006,77978.0
2021-09-03 09:40:00,55.11,55.24,55.09,55.18,47925.0,50.4006,50.5195,50.3823,50.4646,47925.0
2021-09-03 09:45:00,55.18,55.26,55.08,55.23,72118.0,50.4646,50.5378,50.3732,50.5103,72118.0
2021-09-03 09:50:00,55.23,55.24,55.0,55.1,47449.0,50.5103,50.5195,50.3,50.3914,47449.0
2021-09-03 09:55:00,55.1,55.16,54.98,54.99,57002.0,50.3914,50.4463,50.2817,50.2908,57002.0
2021-09-03 10:00:00,54.99,54.99,54.81,54.93,94374.0,50.2908,50.2908,50.1262,50.236,94374.0
2021-09-03 10:05:00,54.93,55.02,54.84,54.98,82977.0,50.236,50.3183,50.1537,50.2817,82977.0
2021-09-03 10:10:00,54.99,55.16,54.97,55.16,23859.0,50.2908,50.4463,50.2726,50.4463,23859.0
2021-09-03 10:15:00,55.18,55.22,55.1,55.12,41771.0,50.4646,50.5012,50.3914,50.4097,41771.0
2021-09-03 10:20:00,55.12,55.15,55.03,55.06,21961.0,50.4097,50.4372,50.3274,50.3549,21961.0
2021-09-03 10:25:00,55.03,55.07,54.94,54.96,26686.0,50.3274,50.364,50.2451,50.2634,26686.0
2021-09-03 10:30:00,54.97,55.03,54.94,54.98,68119.0,50.2726,50.3274,50.2451,50.2817,68119.0
2021-09-03 10:35:00,54.98,55.02,54.94,54.95,33682.0,50.2817,50.3183,50.2451,50.2543,33682.0
2021-09-03 10:40:00,54.94,54.94,54.85,54.88,36254.0,50.2451,50.2451,50.1628,50.1902,36254.0
2021-09-03 10:45:00,54.89,54.95,54.88,54.95,26316.0,50.1994,50.2543,50.1902,50.2543,26316.0
2021-09-03 10:50:00,54.95,54.96,54.87,54.92,58723.0,50.2543,50.2634,50.1811,50.2268,58723.0
2021-09-03 10:55:00,54.91,54.96,54.81,54.92,27280.0,50.2177,50.2634,50.1262,50.2268,27280.0
2021-09-03 11:00:00,54.94,55.01,54.94,54.97,12511.0,50.2451,50.3091,50.2451,50.2726,12511.0
2021-09-03 11:05:00,54.97,55.01,54.9,55.0,41608.0,50.2726,50.3091,50.2085,50.3,41608.0
2021-09-03 11:10:00,55.0,55.0,54.91,54.92,19379.0,50.3,50.3,50.2177,50.2268,19379.0
2021-09-03 11:15:00,54.92,54.92,54.83,54.84,42928.0,50.2268,50.2268,50.1445,50.1537,42928.0
2021-09-03 11:20:00,54.84,54.85,54.74,54.78,20139.0,50.1537,50.1628,50.0622,50.0988,20139.0
2021-09-03 11:25:00,54.77,54.83,54.74,54.79,42996.0,50.0896,50.1445,50.0622,50.1079,42996.0
2021-09-03 11:30:00,54.79,54.81,54.73,54.77,25298.0,50.1079,50.1262,50.0531,50.0896,25298.0
2021-09-03 11:35:00,54.77,54.8,54.71,54.76,22153.0,50.0896,50.1171,50.0348,50.0805,22153.0
2021-09-03 11:40:00,54.75,54.77,54.7,54.76,23292.0,50.0714,50.0896,50.0256,50.0805,23292.0
2021-09-03 11:45:00,54.77,54.84,54.76,54.8,20590.0,50.0896,50.1537,50.0805,50.1171,20590.0
2021-09-03 11:50:00,54.8,54.8,54.7,54.74,19480.0,50.1171,50.1171,50.0256,50.0622,19480.0
2021-09-03 11:55:00,54.75,54.79,54.74,54.77,32520.0,50.0714,50.1079,50.0622,50.0896,32520.0
2021-09-03 12:00:00,54.77,54.77,54.62,54.62,32755.0,50.0896,50.0896,49.9525,49.9525,32755.0
2021-09-03 12:05:00,54.63,54.69,54.62,54.66,20656.0,49.9616,50.0165,49.9525,49.989,20656.0
2021-09-03 12:10:00,54.66,54.68,54.62,54.63,22451.0,49.989,50.0073,49.9525,49.9616,22451.0
2021-09-03 12:15:00,54.64,54.66,54.6,54.6,15250.0,49.9708,49.989,49.9342,49.9342,15250.0
2021-09-03 12:20:00,54.6,54.67,54.59,54.66,13703.0,49.9342,49.9982,49.925,49.989,13703.0
2021-09-03 12:25:00,54.67,54.71,54.63,54.71,34503.0,49.9982,50.0348,49.9616,50.0348,34503.0
2021-09-03 12:30:00,54.71,54.73,54.62,54.64,25926.0,50.0348,50.0531,49.9525,49.9708,25926.0
2021-09-03 12:35:00,54.64,54.66,54.61,54.65,18959.0,49.9708,49.989,49.9433,49.9799,18959.0
2021-09-03 12:40:00,54.65,54.68,54.63,54.67,22142.0,49.9799,50.0073,49.9616,49.9982,22142.0
2021-09-03 12:45:00,54.68,54.69,54.62,54.66,33386.0,50.0073,50.0165,49.9525,49.989,33386.0
2021-09-03 12:50:00,54.66,54.69,54.64,54.67,24650.0,49.989,50.0165,49.9708,49.9982,24650.0
2021-09-03 12:55:00,54.66,54.66,54.6,54.65,14129.0,49.989,49.989,49.9342,49.9799,14129.0
2021-09-03 13:00:00,54.65,54.77,54.63,54.77,26328.0,49.9799,50.0896,49.9616,50.0896,26328.0
2021-09-03 13:05:00,54.77,54.82,54.76,54.82,20764.0,50.0896,50.1354,50.0805,50.1354,20764.0
2021-09-03 13:10:00,54.82,54.93,54.81,54.93,26935.0,50.1354,50.236,50.1262,50.236,26935.0
2021-09-03 13:15:00,54.92,54.92,54.88,54.91,26221.0,50.2268,50.2268,50.1902,50.2177,26221.0
2021-09-03 13:20:00,54.91,54.93,54.89,54.91,12038.0,50.2177,50.236,50.1994,50.2177,12038.0
2021-09-03 13:25:00,54.91,54.95,54.9,54.9,15569.0,50.2177,50.2543,50.2085,50.2085,15569.0
2021-09-03 13:30:00,54.91,54.91,54.86,54.87,21526.0,50.2177,50.2177,50.172,50.1811,21526.0
2021-09-03 13:35:00,54.86,54.95,54.84,54.95,28289.0,50.172,50.2543,50.1537,50.2543,28289.0
2021-09-03 13:40:00,54.95,54.98,54.94,54.98,9361.0,50.2543,50.2817,50.2451,50.2817,9361.0
2021-09-03 13:45:00,54.99,55.0,54.97,54.99,20664.0,50.2908,50.3,50.2726,50.2908,20664.0
2021-09-03 13:50:00,54.99,55.01,54.96,54.97,17540.0,50.2908,50.3091,50.2634,50.2726,17540.0
2021-09-03 13:55:00,54.96,55.0,54.96,54.98,17687.0,50.2634,50.3,50.2634,50.2817,17687.0
2021-09-03 14:00:00,54.98,54.99,54.93,54.97,23911.0,50.2817,50.2908,50.236,50.2726,23911.0
2021-09-03 14:05:00,54.97,55.02,54.96,55.0,45118.0,50.2726,50.3183,50.2634,50.3,45118.0
2021-09-03 14:10:00,55.0,55.03,54.98,55.01,27961.0,50.3,50.3274,50.2817,50.3091,27961.0
2021-09-03 14:15:00,55.01,55.01,54.99,55.0,20095.0,50.3091,50.3091,50.2908,50.3,20095.0
2021-09-03 14:20:00,54.99,55.0,54.95,54.97,16069.0,50.2908,50.3,50.2543,50.2726,16069.0
2021-09-03 14:25:00,54.96,54.97,54.89,54.9,24883.0,50.2634,50.2726,50.1994,50.2085,24883.0
2021-09-03 14:30:00,54.9,55.0,54.89,55.0,49592.0,50.2085,50.3,50.1994,50.3,49592.0
2021-09-03 14:35:00,55.0,55.02,54.96,55.01,31265.0,50.3,50.3183,50.2634,50.3091,31265.0
2021-09-03 14:40:00,55.01,55.02,55.0,55.0,10039.0,50.3091,50.3183,50.3,50.3,10039.0
2021-09-03 14:45:00,55.01,55.03,54.98,55.02,37869.0,50.3091,50.3274,50.2817,50.3183,37869.0
2021-09-03 14:50:00,55.02,55.06,55.01,55.05,18100.0,50.3183,50.3549,50.3091,50.3457,18100.0
2021-09-03 14:55:00,55.04,55.05,55.0,55.01,23862.0,50.3366,50.3457,50.3,50.3091,23862.0
2021-09-03 15:00:00,55.01,55.05,55.0,55.04,36052.0,50.3091,50.3457,50.3,50.3366,36052.0
2021-09-03 15:05:00,55.05,55.08,55.01,55.02,48165.0,50.3457,50.3732,50.3091,50.3183,48165.0
2021-09-03 15:10:00,55.02,55.07,55.01,55.03,71732.0,50.3183,50.364,50.3091,50.3274,71732.0
2021-09-03 15:15:00,55.03,55.04,54.99,55.03,16801.0,50.3274,50.3366,50.2908,50.3274,16801.0
2021-09-03 15:20:00,55.02,55.08,55.01,55.08,26422.0,50.3183,50.3732,50.3091,50.3732,26422.0
2021-09-03 15:25:00,55.07,55.09,55.0,55.03,39056.0,50.364,50.3823,50.3,50.3274,39056.0
2021-09-03 15:30:00,55.04,55.1,55.01,55.08,70295.0,50.3366,50.3914,50.3091,50.3732,70295.0
2021-09-03 15:35:00,55.08,55.09,55.01,55.05,55625.0,50.3732,50.3823,50.3091,50.3457,55625.0
2021-09-03 15:40:00,55.05,55.11,55.04,55.1,45329.0,50.3457,50.4006,50.3366,50.3914,45329.0
2021-09-03 15:45:00,55.1,55.15,55.09,55.14,63473.0,50.3914,50.4372,50.3823,50.428,63473.0
2021-09-03 15:50:00,55.13,55.15,55.07,55.11,87368.0,50.4189,50.4372,50.364,50.4006,87368.0
2021-09-03 15:55:00,55.11,55.12,55.02,55.1,321021.0,50.4006,50.4097,50.3183,50.3914,321021.0
2021-09-07 09:30:00,55.21,55.35,55.08,55.26,106968.0,50.492,50.6201,50.3732,50.5378,106968.0
2021-09-07 09:35:00,55.27,55.39,55.17,55.21,37526.0,50.5469,50.6567,50.4555,50.492,37526.0
2021-09-07 09:40:00,55.19,55.39,55.17,55.39,45698.0,50.4738,50.6567,50.4555,50.6567,45698.0
2021-09-07 09:45:00,55.38,55.38,55.28,55.37,100720.0,50.6475,50.6475,50.5561,50.6384,100720.0
2021-09-07 09:50:00,55.37,55.73,55.35,55.62,149406.0,50.6384,50.9676,50.6201,50.867,149406.0
2021-09-07 09:55:00,55.62,55.7,55.6,55.65,70520.0,50.867,50.9402,50.8487,50.8944,70520.0
2021-09-07 10:00:00,55.65,55.78,55.5,55.63,84883.0,50.8944,51.0133,50.7573,50.8762,84883.0
2021-09-07 10:05:00,55.65,55.65,55.43,55.44,41823.0,50.8944,50.8944,50.6932,50.7024,41823.0
2021-09-07 10:10:00,55.43,55.54,55.33,55.44,53300.0,50.6932,50.7938,50.6018,50.7024,53300.0
2021-09-07 10:15:00,55.44,55.54,55.4,55.48,31088.0,50.7024,50.7938,50.6658,50.739,31088.0
2021-09-07 10:20:00,55.47,55.54,55.39,55.41,27294.0,50.7298,50.7938,50.6567,50.675,27294.0
2021-09-07 10:25:00,55.4,55.47,55.38,55.42,45113.0,50.6658,50.7298,50.6475,50.6841,45113.0
2021-09-07 10:30:00,55.42,55.42,55.26,55.28,49291.0,50.6841,50.6841,50.5378,50.5561,49291.0
2021-09-07 10:35:00,55.27,55.38,55.25,55.29,26828.0,50.5469,50.6475,50.5286,50.5652,26828.0
2021-09-07 10:40:00,55.29,55.29,55.2,55.29,35946.0,50.5652,50.5652,50.4829,50.5652,35946.0
2021-09-07 10:45:00,55.29,55.33,55.18,55.2,72178.0,50.5652,50.6018,50.4646,50.4829,72178.0
2021-09-07 10:50:00,55.19,55.23,55.15,55.21,24897.0,50.4738,50.5103,50.4372,50.492,24897.0
2021-09-07 10:55:00,55.21,55.24,55.14,55.19,45774.0,50.492,50.5195,50.428,50.4738,45774.0
2021-09-07 11:00:00,55.18,55.23,55.12,55.17,34881.0,50.4646,50.5103,50.4097,50.4555,34881.0
2021-09-07 11:05:00,55.17,55.21,55.13,55.14,38643.0,50.4555,50.492,50.4189,50.428,38643.0
2021-09-07 11:10:00,55.14,55.15,55.08,55.12,50440.0,50.428,50.4372,50.3732,50.4097,50440.0
2021-09-07 11:15:00,55.1,55.18,55.08,55.12,26746.0,50.3914,50.4646,50.3732,50.4097,26746.0
2021-09-07 11:20:00,55.12,55.17,55.08,55.16,38497.0,50.4097,50.4555,50.3732,50.4463,38497.0
2021-09-07 11:25:00,55.16,55.22,55.11,55.2,51134.0,50.4463,50.5012,50.4006,50.4829,51134.0
2021-09-07 11:30:00,55.19,55.26,55.15,55.22,83352.0,50.4738,50.5378,50.4372,50.5012,83352.0
2021-09-07 11:35:00,55.22,55.26,55.19,55.2,23585.0,50.5012,50.5378,50.4738,50.4829,23585.0
2021-09-07 11:40:00,55.2,55.25,55.18,55.23,19390.0,50.4829,50.5286,50.4646,50.5103,19390.0
2021-09-07 11:45:00,55.23,55.23,55.19,55.22,18083.0,50.5103,50.5103,50.4738,50.5012,18083.0
2021-09-07 11:50:00,55.21,55.22,55.08,55.08,44121.0,50.492,50.5012,50.3732,50.3732,44121.0
2021-09-07 11:55:00,55.07,55.12,55.02,55.03,33283.0,50.364,50.4097,50.3183,50.3274,33283.0
2021-09-07 12:00:00,55.03,55.1,55.0,55.05,50127.0,50.3274,50.3914,50.3,50.3457,50127.0
2021-09-07 12:05:00,55.06,55.16,55.05,55.11,34054.0,50.3549,50.4463,50.3457,50.4006,34054.0
2021-09-07 12:10:00,55.11,55.12,54.98,54.98,16579.0,50.4006,50.4097,50.2817,50.2817,16579.0
2021-09-07 12:15:00,54.99,55.0,54.91,54.94,26304.0,50.2908,50.3,50.2177,50.2451,26304.0
2021-09-07 12:20:00,54.94,54.96,54.89,54.92,39759.0,50.2451,50.2634,50.1994,50.2268,39759.0
2021-09-07 12:25:00,54.92,54.94,54.86,54.87,60097.0,50.2268,50.2451,50.172,50.1811,60097.0
2021-09-07 12:30:00,54.86,54.97,54.86,54.94,26970.0,50.172,50.2726,50.172,50.2451,26970.0
2021-09-07 12:35:00,54.94,55.03,54.94,54.98,21431.0,50.2451,50.3274,50.2451,50.2817,21431.0
2021-09-07 12:40:00,54.97,55.07,54.96,55.05,15407.0,50.2726,50.364,50.2634,50.3457,15407.0
2021-09-07 12:45:00,55.06,55.09,55.02,55.04,21324.0,50.3549,50.3823,50.3183,50.3366,21324.0
2021-09-07 12:50:00,55.04,55.08,55.0,55.02,33580.0,50.3366,50.3732,50.3,50.3183,33580.0
2021-09-07 12:55:00,55.02,55.05,54.99,55.04,40509.0,50.3183,50.3457,50.2908,50.3366,40509.0
2021-09-07 13:00:00,55.04,55.09,55.03,55.05,17822.0,50.3366,50.3823,50.3274,50.3457,17822.0
2021-09-07 13:05:00,55.05,55.1,55.03,55.06,44962.0,50.3457,50.3914,50.3274,50.3549,44962.0
2021-09-07 13:10:00,55.06,55.1,55.04,55.1,18496.0,50.3549,50.3914,50.3366,50.3914,18496.0
2021-09-07 13:15:00,55.1,55.11,55.03,55.05,37571.0,50.3914,50.4006,50.3274,50.3457,37571.0
2021-09-07 13:20:00,55.05,55.06,54.95,54.96,28336.0,50.3457,50.3549,50.2543,50.2634,28336.0
2021-09-07 13:25:00,54.96,54.97,54.92,54.94,21894.0,50.2634,50.2726,50.2268,50.2451,21894.0
2021-09-07 13:30:00,54.94,54.99,54.9,54.97,57895.0,50.2451,50.2908,50.2085,50.2726,57895.0
2021-09-07 13:35:00,54.97,54.98,54.93,54.96,27719.0,50.2726,50.2817,50.236,50.2634,27719.0
2021-09-07 13:40:00,54.95,54.99,54.93,54.97,14661.0,50.2543,50.2908,50.236,50.2726,14661.0
2021-09-07 13:45:00,54.97,55.0,54.94,54.97,20540.0,50.2726,50.3,50.2451,50.2726,20540.0
2021-09-07 13:50:00,54.97,54.99,54.93,54.99,18744.0,50.2726,50.2908,50.236,50.2908,18744.0
2021-09-07 13:55:00,54.98,55.03,54.97,55.02,13014.0,50.2817,50.3274,50.2726,50.3183,13014.0
2021-09-07 14:00:00,55.02,55.02,54.96,55.0,18297.0,50.3183,50.3183,50.2634,50.3,18297.0
2021-09-07 14:05:00,54.98,54.99,54.94,54.96,7792.0,50.2817,50.2908,50.2451,50.2634,7792.0
2021-09-07 14:10:00,54.96,55.0,54.96,54.98,13640.0,50.2634,50.3,50.2634,50.2817,13640.0
2021-09-07 14:15:00,54.99,54.99,54.91,54.92,18327.0,50.2908,50.2908,50.2177,50.2268,18327.0
2021-09-07 14:20:00,54.92,54.95,54.91,54.91,19134.0,50.2268,50.2543,50.2177,50.2177,19134.0
2021-09-07 14:25:00,54.91,54.92,54.83,54.84,17126.0,50.2177,50.2268,50.1445,50.1537,17126.0
2021-09-07 14:30:00,54.83,54.91,54.82,54.91,25779.0,50.1445,50.2177,50.1354,50.2177,25779.0
2021-09-07 14:35:00,54.91,54.94,54.89,54.94,13967.0,50.2177,50.2451,50.1994,50.2451,13967.0
2021-09-07 14:40:00,54.95,54.96,54.9,54.93,12766.0,50.2543,50.2634,50.2085,50.236,12766.0
2021-09-07 14:45:00,54.95,54.96,54.92,54.94,14225.0,50.2543,50.2634,50.2268,50.2451,14225.0
2021-09-07 14:50:00,54.94,54.96,54.9,54.9,15778.0,50.2451,50.2634,50.2085,50.2085,15778.0
2021-09-07 14:55:00,54.9,54.96,54.9,54.94,24295.0,50.2085,50.2634,50.2085,50.2451,24295.0
2021-09-07 15:00:00,54.95,54.95,54.9,54.93,23907.0,50.2543,50.2543,50.2085,50.236,23907.0
2021-09-07 15:05:00,54.92,54.92,54.87,54.89,36773.0,50.2268,50.2268,50.1811,50.1994,36773.0
2021-09-07 15:10:00,54.89,54.9,54.82,54.86,18792.0,50.1994,50.2085,50.1354,50.172,18792.0
2021-09-07 15:15:00,54.86,54.87,54.75,54.8,40472.0,50.172,50.1811,50.0714,50.1171,40472.0
2021-09-07 15:20:00,54.8,54.81,54.78,54.8,15207.0,50.1171,50.1262,50.0988,50.1171,15207.0
2021-09-07 15:25:00,54.79,54.81,54.75,54.77,35999.0,50.1079,50.1262,50.0714,50.0896,35999.0
2021-09-07 15:30:00,54.76,54.8,54.73,54.78,42247.0,50.0805,50.1171,50.0531,50.0988,42247.0
2021-09-07 15:35:00,54.78,54.78,54.64,54.66,53930.0,50.0988,50.0988,49.9708,49.989,53930.0
2021-09-07 15:40:00,54.66,54.7,54.65,54.7,67874.0,49.989,50.0256,49.9799,50.0256,67874.0
2021-09-07 15:45:00,54.69,54.73,54.65,54.7,79419.0,50.0165,50.0531,49.9799,50.0256,79419.0
2021-09-07 15:50:00,54.7,54.76,54.67,54.68,94894.0,50.0256,50.0805,49.9982,50.0073,94894.0
2021-09-07 15:55:00,54.67,54.7,54.65,54.68,212603.0,49.9982,50.0256,49.9799,50.0073,212603.0
2021-09-08 09:30:00,54.5,54.61,54.3,54.45,83504.0,49.8427,49.9433,49.6598,49.797,83504.0
2021-09-08 09:35:00,54.48,54.73,54.48,54.73,39856.0,49.8244,50.0531,49.8244,50.0531,39856.0
2021-09-08 09:40:00,54.76,54.88,54.66,54.77,59819.0,50.0805,50.1902,49.989,50.0896,59819.0
2021-09-08 09:45:00,54.78,54.9,54.76,54.8,41406.0,50.0988,50.2085,50.0805,50.1171,41406.0
2021-09-08 09:50:00,54.81,54.92,54.77,54.91,29110.0,50.1262,50.2268,50.0896,50.2177,29110.0
2021-09-08 09:55:00,54.91,54.96,54.81,54.89,30430.0,50.2177,50.2634,50.1262,50.1994,30430.0
2021-09-08 10:00:00,54.88,55.01,54.83,54.83,33598.0,50.1902,50.3091,50.1445,50.1445,33598.0
2021-09-08 10:05:00,54.82,54.92,54.77,54.92,20022.0,50.1354,50.2268,50.0896,50.2268,20022.0
2021-09-08 10:10:00,54.92,54.97,54.81,54.97,21362.0,50.2268,50.2726,50.1262,50.2726,21362.0
2021-09-08 10:15:00,54.97,54.98,54.85,54.95,19890.0,50.2726,50.2817,50.1628,50.2543,19890.0
2021-09-08 10:20:00,54.94,54.98,54.85,54.85,19775.0,50.2451,50.2817,50.1628,50.1628,19775.0
2021-09-08 10:25:00,54.81,54.92,54.79,54.91,36983.0,50.1262,50.2268,50.1079,50.2177,36983.0
2021-09-08 10:30:00,54.91,54.93,54.82,54.82,29166.0,50.2177,50.236,50.1354,50.1354,29166.0
2021-09-08 10:35:00,54.82,54.84,54.66,54.72,71921.0,50.1354,50.1537,49.989,50.0439,71921.0
2021-09-08 10:40:00,54.72,54.73,54.58,54.59,54101.0,50.0439,50.0531,49.9159,49.925,54101.0
2021-09-08 10:45:00,54.59,54.74,54.56,54.73,29150.0,49.925,50.0622,49.8976,50.0531,29150.0
2021-09-08 10:50:00,54.73,54.74,54.57,54.59,31124.0,50.0531,50.0622,49.9067,49.925,31124.0
2021-09-08 10:55:00,54.58,54.75,54.56,54.66,37259.0,49.9159,50.0714,49.8976,49.989,37259.0
2021-09-08 11:00:00,54.66,54.79,54.65,54.66,29873.0,49.989,50.1079,49.9799,49.989,29873.0
2021-09-08 11:05:00,54.67,54.75,54.63,54.7,28647.0,49.9982,50.0714,49.9616,50.0256,28647.0
2021-09-08 11:10:00,54.69,54.8,54.69,54.79,25647.0,50.0165,50.1171,50.0165,50.1079,25647.0
2021-09-08 11:15:00,54.78,54.89,54.76,54.86,23805.0,50.0988,50.1994,50.0805,50.172,23805.0
2021-09-08 11:20:00,54.86,54.88,54.81,54.84,31243.0,50.172,50.1902,50.1262,50.1537,31243.0
2021-09-08 11:25:00,54.82,54.82,54.68,54.71,135661.0,50.1354,50.1354,50.0073,50.0348,135661.0
2021-09-08 11:30:00,54.69,54.79,54.69,54.72,34623.0,50.0165,50.1079,50.0165,50.0439,34623.0
2021-09-08 11:35:00,54.72,54.77,54.7,54.77,25395.0,50.0439,50.0896,50.0256,50.0896,25395.0
2021-09-08 11:40:00,54.78,54.84,54.76,54.79,25504.0,50.0988,50.1537,50.0805,50.1079,25504.0
2021-09-08 11:45:00,54.79,54.85,54.73,54.73,23745.0,50.1079,50.1628,50.0531,50.0531,23745.0
2021-09-08 11:50:00,54.74,54.77,54.71,54.77,17982.0,50.0622,50.0896,50.0348,50.0896,17982.0
2021-09-08 11:55:00,54.77,54.78,54.71,54.72,15403.0,50.0896,50.0988,50.0348,50.0439,15403.0
2021-09-08 12:00:00,54.73,54.91,54.73,54.88,23909.0,50.0531,50.2177,50.0531,50.1902,23909.0
2021-09-08 12:05:00,54.89,54.93,54.88,54.93,21098.0,50.1994,50.236,50.1902,50.236,21098.0
2021-09-08 12:10:00,54.94,54.97,54.92,54.95,16085.0,50.2451,50.2726,50.2268,50.2543,16085.0
2021-09-08 12:15:00,54.95,54.98,54.94,54.98,20564.0,50.2543,50.2817,50.2451,50.2817,20564.0
2021-09-08 12:20:00,54.99,55.0,54.96,54.96,16127.0,50.2908,50.3,50.2634,50.2634,16127.0
2021-09-08 12:25:00,54.95,54.98,54.9,54.96,20457.0,50.2543,50.2817,50.2085,50.2634,20457.0
2021-09-08 12:30:00,54.97,54.99,54.94,54.96,16807.0,50.2726,50.2908,50.2451,50.2634,16807.0
2021-09-08 12:35:00,54.96,54.99,54.93,54.96,15264.0,50.2634,50.2908,50.236,50.2634,15264.0
2021-09-08 12:40:00,54.96,55.0,54.94,54.97,16692.0,50.2634,50.3,50.2451,50.2726,16692.0
2021-09-08 12:45:00,54.97,54.98,54.91,54.96,18424.0,50.2726,50.2817,50.2177,50.2634,18424.0
2021-09-08 12:50:00,54.97,54.98,54.94,54.95,11300.0,50.2726,50.2817,50.2451,50.2543,11300.0
2021-09-08 12:55:00,54.95,54.97,54.9,54.94,12948.0,50.2543,50.2726,50.2085,50.2451,12948.0
2021-09-08 13:00:00,54.94,54.94,54.84,54.87,12926.0,50.2451,50.2451,50.1537,50.1811,12926.0
2021-09-08 13:05:00,54.88,54.89,54.82,54.82,13784.0,50.1902,50.1994,50.1354,50.1354,13784.0
2021-09-08 13:10:00,54.83,54.85,54.77,54.79,15574.0,50.1445,50.1628,50.0896,50.1079,15574.0
2021-09-08 13:15:00,54.79,54.82,54.78,54.82,11376.0,50.1079,50.1354,50.0988,50.1354,11376.0
2021-09-08 13:20:00,54.82,54.84,54.78,54.83,14272.0,50.1354,50.1537,50.0988,50.1445,14272.0
2021-09-08 13:25:00,54.83,54.88,54.82,54.86,14469.0,50.1445,50.1902,50.1354,50.172,14469.0
2021-09-08 13:30:00,54.86,54.88,54.83,54.84,15281.0,50.172,50.1902,50.1445,50.1537,15281.0
2021-09-08 13:35:00,54.84,54.85,54.82,54.85,18520.0,50.1537,50.1628,50.1354,50.1628,18520.0
2021-09-08 13:40:00,54.85,54.87,54.84,54.85,12764.0,50.1628,50.1811,50.1537,50.1628,12764.0
2021-09-08 13:45:00,54.84,54.84,54.8,54.81,11366.0,50.1537,50.1537,50.1171,50.1262,11366.0
2021-09-08 13:50:00,54.82,54.83,54.76,54.8,16553.0,50.1354,50.1445,50.0805,50.1171,16553.0
2021-09-08 13:55:00,54.79,54.81,54.76,54.78,19697.0,50.1079,50.1262,50.0805,50.0988,19697.0
2021-09-08 14:00:00,54.79,54.89,54.77,54.86,24591.0,50.1079,50.1994,50.0896,50.172,24591.0
2021-09-08 14:05:00,54.86,54.88,54.83,54.85,14957.0,50.172,50.1902,50.1445,50.1628,14957.0
2021-09-08 14:10:00,54.85,54.88,54.85,54.88,16628.0,50.1628,50.1902,50.1628,50.1902,16628.0
2021-09-08 14:15:00,54.88,54.88,54.76,54.78,24028.0,50.1902,50.1902,50.0805,50.0988,24028.0
2021-09-08 14:20:00,54.78,54.8,54.7,54.71,45235.0,50.0988,50.1171,50.0256,50.0348,45235.0
2021-09-08 14:25:00,54.71,54.76,54.69,54.76,38265.0,50.0348,50.0805,50.0165,50.0805,38265.0
2021-09-08 14:30:00,54.76,54.76,54.72,54.76,16939.0,50.0805,50.0805,50.0439,50.0805,16939.0
2021-09-08 14:35:00,54.75,54.75,54.71,54.72,20730.0,50.0714,50.0714,50.0348,50.0439,20730.0
2021-09-08 14:40:00,54.72,54.76,54.69,54.75,28252.0,50.0439,50.0805,50.0165,50.0714,28252.0
2021-09-08 14:45:00,54.75,54.75,54.71,54.73,27269.0,50.0714,50.0714,50.0348,50.0531,27269.0
2021-09-08 14:50:00,54.73,54.75,54.72,54.75,22418.0,50.0531,50.0714,50.0439,50.0714,22418.0
2021-09-08 14:55:00,54.75,54.77,54.72,54.73,39084.0,50.0714,50.0896,50.0439,50.0531,39084.0
2021-09-08 15:00:00,54.73,54.79,54.7,54.79,19533.0,50.0531,50.1079,50.0256,50.1079,19533.0
2021-09-08 15:05:00,54.79,54.79,54.73,54.76,55886.0,50.1079,50.1079,50.0531,50.0805,55886.0
2021-09-08 15:10:00,54.76,54.82,54.74,54.82,42791.0,50.0805,50.1354,50.0622,50.1354,42791.0
2021-09-08 15:15:00,54.81,54.82,54.79,54.8,28631.0,50.1262,50.1354,50.1079,50.1171,28631.0
2021-09-08 15:20:00,54.8,54.83,54.75,54.75,20618.0,50.1171,50.1445,50.0714,50.0714,20618.0
2021-09-08 15:25:00,54.76,54.78,54.74,54.76,37428.0,50.0805,50.0988,50.0622,50.0805,37428.0
2021-09-08 15:30:00,54.76,54.78,54.72,54.78,44015.0,50.0805,50.0988,50.0439,50.0988,44015.0
2021-09-08 15:35:00,54.78,54.84,54.77,54.8,43749.0,50.0988,50.1537,50.0896,50.1171,43749.0
2021-09-08 15:40:00,54.8,54.87,54.8,54.85,37238.0,50.1171,50.1811,50.1171,50.1628,37238.0
2021-09-08 15:45:00,54.85,54.88,54.8,54.81,38420.0,50.1628,50.1902,50.1171,50.1262,38420.0
2021-09-08 15:50:00,54.8,54.85,54.75,54.79,74579.0,50.1171,50.1628,50.0714,50.1079,74579.0
2021-09-08 15:55:00,54.78,54.83,54.76,54.82,156397.0,50.0988,50.1445,50.0805,50.1354,156397.0
2021-09-09 09:30:00,54.8,55.3,54.6,55.3,74908.0,50.1171,50.5744,49.9342,50.5744,74908.0
2021-09-09 09:35:00,55.29,55.59,55.27,55.48,129400.0,50.5652,50.8396,50.5469,50.739,129400.0
2021-09-09 09:40:00,55.47,55.52,55.38,55.42,57453.0,50.7298,50.7756,50.6475,50.6841,57453.0
2021-09-09 09:45:00,55.44,55.62,55.37,55.57,41447.0,50.7024,50.867,50.6384,50.8213,41447.0
2021-09-09 09:50:00,55.55,55.65,55.52,55.55,76771.0,50.803,50.8944,50.7756,50.803,76771.0
2021-09-09 09:55:00,55.55,55.56,55.44,55.47,46382.0,50.803,50.8121,50.7024,50.7298,46382.0
2021-09-09 10:00:00,55.48,55.58,55.4,55.57,50122.0,50.739,50.8304,50.6658,50.8213,50122.0
2021-09-09 10:05:00,55.55,55.69,55.52,55.61,113532.0,50.803,50.931,50.7756,50.8579,113532.0
2021-09-09 10:10:00,55.61,55.79,55.58,55.71,74785.0,50.8579,51.0225,50.8304,50.9493,74785.0
2021-09-09 10:15:00,55.7,55.71,55.53,55.54,52542.0,50.9402,50.9493,50.7847,50.7938,52542.0
2021-09-09 10:20:00,55.55,55.6,55.41,55.41,38747.0,50.803,50.8487,50.675,50.675,38747.0
2021-09-09 10:25:00,55.41,55.5,55.38,55.49,114057.0,50.675,50.7573,50.6475,50.7481,114057.0
2021-09-09 10:30:00,55.5,55.51,55.35,55.42,115044.0,50.7573,50.7664,50.6201,50.6841,115044.0
2021-09-09 10:35:00,55.43,55.47,55.38,55.39,44390.0,50.6932,50.7298,50.6475,50.6567,44390.0
2021-09-09 10:40:00,55.39,55.41,55.31,55.38,33588.0,50.6567,50.675,50.5835,50.6475,33588.0
2021-09-09 10:45:00,55.38,55.46,55.31,55.31,22539.0,50.6475,50.7207,50.5835,50.5835,22539.0
2021-09-09 10:50:00,55.3,55.4,55.28,55.32,37472.0,50.5744,50.6658,50.5561,50.5926,37472.0
2021-09-09 10:55:00,55.33,55.44,55.3,55.34,52267.0,50.6018,50.7024,50.5744,50.6109,52267.0
2021-09-09 11:00:00,55.33,55.4,55.26,55.3,40553.0,50.6018,50.6658,50.5378,50.5744,40553.0
2021-09-09 11:05:00,55.31,55.38,55.29,55.32,37160.0,50.5835,50.6475,50.5652,50.5926,37160.0
2021-09-09 11:10:00,55.32,55.32,55.25,55.3,24933.0,50.5926,50.5926,50.5286,50.5744,24933.0
2021-09-09 11:15:00,55.3,55.3,55.1,55.11,22311.0,50.5744,50.5744,50.3914,50.4006,22311.0
2021-09-09 11:20:00,55.08,55.18,55.07,55.16,35456.0,50.3732,50.4646,50.364,50.4463,35456.0
2021-09-09 11:25:00,55.16,55.17,55.06,55.12,20028.0,50.4463,50.4555,50.3549,50.4097,20028.0
2021-09-09 11:30:00,55.11,55.15,55.07,55.13,21485.0,50.4006,50.4372,50.364,50.4189,21485.0
2021-09-09 11:35:00,55.13,55.2,55.08,55.14,19653.0,50.4189,50.4829,50.3732,50.428,19653.0
2021-09-09 11:40:00,55.14,55.22,55.13,55.2,28268.0,50.428,50.5012,50.4189,50.4829,28268.0
2021-09-09 11:45:00,55.18,55.2,55.15,55.2,20356.0,50.4646,50.4829,50.4372,50.4829,20356.0
2021-09-09 11:50:00,55.2,55.22,55.13,55.16,19253.0,50.4829,50.5012,50.4189,50.4463,19253.0
2021-09-09 11:55:00,55.15,55.27,55.13,55.26,22197.0,50.4372,50.5469,50.4189,50.5378,22197.0
2021-09-09 12:00:00,55.27,55.27,55.13,55.15,26493.0,50.5469,50.5469,50.4189,50.4372,26493.0
2021-09-09 12:05:00,55.14,55.14,55.06,55.12,28552.0,50.428,50.428,50.3549,50.4097,28552.0
2021-09-09 12:10:00,55.11,55.11,55.03,55.05,34329.0,50.4006,50.4006,50.3274,50.3457,34329.0
2021-09-09 12:15:00,55.04,55.04,54.93,54.96,39045.0,50.3366,50.3366,50.236,50.2634,39045.0
2021-09-09 12:20:00,54.97,55.03,54.95,55.01,20581.0,50.2726,50.3274,50.2543,50.3091,20581.0
2021-09-09 12:25:00,55.01,55.06,54.98,54.98,41485.0,50.3091,50.3549,50.2817,50.2817,41485.0
2021-09-09 12:30:00,54.98,55.03,54.89,55.01,63520.0,50.2817,50.3274,50.1994,50.3091,63520.0
2021-09-09 12:35:00,55.02,55.06,54.96,54.96,37665.0,50.3183,50.3549,50.2634,50.2634,37665.0
2021-09-09 12:40:00,54.96,55.03,54.95,55.0,69226.0,50.2634,50.3274,50.2543,50.3,69226.0
2021-09-09 12:45:00,55.0,55.0,54.95,55.0,26798.0,50.3,50.3,50.2543,50.3,26798.0
2021-09-09 12:50:00,55.0,55.0,54.95,54.98,25440.0,50.3,50.3,50.2543,50.2817,25440.0
2021-09-09 12:55:00,54.96,54.99,54.95,54.97,26312.0,50.2634,50.2908,50.2543,50.2726,26312.0
2021-09-09 13:00:00,54.96,55.05,54.95,55.05,30161.0,50.2634,50.3457,50.2543,50.3457,30161.0
2021-09-09 13:05:00,55.05,55.07,55.04,55.05,20878.0,50.3457,50.364,50.3366,50.3457,20878.0
2021-09-09 13:10:00,55.05,55.07,55.04,55.07,11949.0,50.3457,50.364,50.3366,50.364,11949.0
2021-09-09 13:15:00,55.07,55.1,54.97,54.98,30756.0,50.364,50.3914,50.2726,50.2817,30756.0
2021-09-09 13:20:00,55.0,55.0,54.81,54.88,53262.0,50.3,50.3,50.1262,50.1902,53262.0
2021-09-09 13:25:00,54.88,54.88,54.81,54.87,23312.0,50.1902,50.1902,50.1262,50.1811,23312.0
2021-09-09 13:30:00,54.85,54.85,54.68,54.76,29497.0,50.1628,50.1628,50.0073,50.0805,29497.0
2021-09-09 13:35:00,54.75,54.81,54.72,54.75,40084.0,50.0714,50.1262,50.0439,50.0714,40084.0
2021-09-09 13:40:00,54.76,54.85,54.75,54.8,21638.0,50.0805,50.1628,50.0714,50.1171,21638.0
2021-09-09 13:45:00,54.8,54.85,54.79,54.83,15899.0,50.1171,50.1628,50.1079,50.1445,15899.0
2021-09-09 13:50:00,54.82,54.83,54.76,54.8,26130.0,50.1354,50.1445,50.0805,50.1171,26130.0
2021-09-09 13:55:00,54.8,54.83,54.75,54.77,31009.0,50.1171,50.1445,50.0714,50.0896,31009.0
2021-09-09 14:00:00,54.76,54.8,54.64,54.65,56066.0,50.0805,50.1171,49.9708,49.9799,56066.0
2021-09-09 14:05:00,54.66,54.79,54.66,54.79,36115.0,49.989,50.1079,49.989,50.1079,36115.0
2021-09-09 14:10:00,54.79,54.87,54.78,54.87,36612.0,50.1079,50.1811,50.0988,50.1811,36612.0
2021-09-09 14:15:00,54.87,54.87,54.81,54.82,37096.0,50.1811,50.1811,50.1262,50.1354,37096.0
2021-09-09 14:20:00,54.82,54.82,54.73,54.76,42139.0,50.1354,50.1354,50.0531,50.0805,42139.0
2021-09-09 14:25:00,54.77,54.77,54.72,54.73,26878.0,50.0896,50.0896,50.0439,50.0531,26878.0
2021-09-09 14:30:00,54.74,54.77,54.71,54.75,27121.0,50.0622,50.0896,50.0348,50.0714,27121.0
2021-09-09 14:35:00,54.75,54.76,54.71,54.72,27686.0,50.0714,50.0805,50.0348,50.0439,27686.0
2021-09-09 14:40:00,54.73,54.76,54.69,54.76,34285.0,50.0531,50.0805,50.0165,50.0805,34285.0
2021-09-09 14:45:00,54.77,54.85,54.76,54.85,24006.0,50.0896,50.1628,50.0805,50.1628,24006.0
2021-09-09 14:50:00,54.85,54.85,54.79,54.8,51278.0,50.1628,50.1628,50.1079,50.1171,51278.0
2021-09-09 14:55:00,54.8,54.85,54.78,54.83,54375.0,50.1171,50.1628,50.0988,50.1445,54375.0
2021-09-09 15:00:00,54.83,54.85,54.8,54.82,34947.0,50.1445,50.1628,50.1171,50.1354,34947.0
2021-09-09 15:05:00,54.8,54.84,54.77,54.78,33310.0,50.1171,50.1537,50.0896,50.0988,33310.0
2021-09-09 15:10:00,54.79,54.84,54.78,54.79,28501.0,50.1079,50.1537,50.0988,50.1079,28501.0
2021-09-09 15:15:00,54.79,54.81,54.76,54.77,42981.0,50.1079,50.1262,50.0805,50.0896,42981.0
2021-09-09 15:20:00,54.77,54.87,54.76,54.87,47539.0,50.0896,50.1811,50.0805,50.1811,47539.0
2021-09-09 15:25:00,54.88,54.9,54.86,54.86,78116.0,50.1902,50.2085,50.172,50.172,78116.0
2021-09-09 15:30:00,54.85,54.91,54.8,54.88,48766.0,50.1628,50.2177,50.1171,50.1902,48766.0
2021-09-09 15:35:00,54.88,55.0,54.86,54.93,41306.0,50.1902,50.3,50.172,50.236,41306.0
2021-09-09 15:40:00,54.93,54.98,54.91,54.93,78741.0,50.236,50.2817,50.2177,50.236,78741.0
2021-09-09 15:45:00,54.94,54.97,54.85,54.85,61903.0,50.2451,50.2726,50.1628,50.1628,61903.0
2021-09-09 15:50:00,54.84,54.86,54.79,54.8,112884.0,50.1537,50.172,50.1079,50.1171,112884.0
2021-09-09 15:55:00,54.8,54.82,54.66,54.69,220620.0,50.1171,50.1354,49.989,50.0165,220620.0
2021-09-10 09:30:00,55.17,55.21,54.99,55.12,75006.0,50.4555,50.492,50.2908,50.4097,75006.0
2021-09-10 09:35:00,55.11,55.28,55.08,55.27,58595.0,50.4006,50.5561,50.3732,50.5469,58595.0
2021-09-10 09:40:00,55.27,55.38,55.09,55.09,58206.0,50.5469,50.6475,50.3823,50.3823,58206.0
2021-09-10 09:45:00,55.1,55.11,54.88,54.9,41940.0,50.3914,50.4006,50.1902,50.2085,41940.0
2021-09-10 09:50:00,54.88,54.88,54.64,54.67,34179.0,50.1902,50.1902,49.9708,49.9982,34179.0
2021-09-10 09:55:00,54.68,54.8,54.68,54.71,35171.0,50.0073,50.1171,50.0073,50.0348,35171.0
2021-09-10 10:00:00,54.69,54.71,54.55,54.55,53136.0,50.0165,50.0348,49.8884,49.8884,53136.0
2021-09-10 10:05:00,54.57,54.77,54.57,54.73,63856.0,49.9067,50.0896,49.9067,50.0531,63856.0
2021-09-10 10:10:00,54.72,54.76,54.63,54.72,47404.0,50.0439,50.0805,49.9616,50.0439,47404.0
2021-09-10 10:15:00,54.72,54.77,54.65,54.75,31379.0,50.0439,50.0896,49.9799,50.0714,31379.0
2021-09-10 10:20:00,54.76,54.8,54.68,54.72,18072.0,50.0805,50.1171,50.0073,50.0439,18072.0
2021-09-10 10:25:00,54.73,54.84,54.72,54.75,15367.0,50.0531,50.1537,50.0439,50.0714,15367.0
2021-09-10 10:30:00,54.75,54.75,54.54,54.62,42002.0,50.0714,50.0714,49.8793,49.9525,42002.0
2021-09-10 10:35:00,54.62,54.72,54.58,54.65,28133.0,49.9525,50.0439,49.9159,49.9799,28133.0
2021-09-10 10:40:00,54.64,54.69,54.59,54.63,18477.0,49.9708,50.0165,49.925,49.9616,18477.0
2021-09-10 10:45:00,54.58,54.63,54.49,54.54,23108.0,49.9159,49.9616,49.8336,49.8793,23108.0
2021-09-10 10:50:00,54.55,54.61,54.52,54.54,23831.0,49.8884,49.9433,49.861,49.8793,23831.0
2021-09-10 10:55:00,54.53,54.59,54.43,54.49,30692.0,49.8702,49.925,49.7787,49.8336,30692.0
2021-09-10 11:00:00,54.5,54.58,54.46,54.54,32260.0,49.8427,49.9159,49.8061,49.8793,32260.0
2021-09-10 11:05:00,54.56,54.57,54.47,54.54,44868.0,49.8976,49.9067,49.8153,49.8793,44868.0
2021-09-10 11:10:00,54.54,54.56,54.49,54.54,25866.0,49.8793,49.8976,49.8336,49.8793,25866.0
2021-09-10 11:15:00,54.54,54.56,54.43,54.45,29387.0,49.8793,49.8976,49.7787,49.797,29387.0
2021-09-10 11:20:00,54.45,54.5,54.4,54.5,18449.0,49.797,49.8427,49.7513,49.8427,18449.0
2021-09-10 11:25:00,54.52,54.64,54.51,54.6,46820.0,49.861,49.9708,49.8519,49.9342,46820.0
2021-09-10 11:30:00,54.57,54.72,54.55,54.72,20366.0,49.9067,50.0439,49.8884,50.0439,20366.0
2021-09-10 11:35:00,54.73,54.75,54.67,54.71,23621.0,50.0531,50.0714,49.9982,50.0348,23621.0
2021-09-10 11:40:00,54.69,54.69,54.63,54.64,12611.0,50.0165,50.0165,49.9616,49.9708,12611.0
2021-09-10 11:45:00,54.63,54.68,54.55,54.55,18865.0,49.9616,50.0073,49.8884,49.8884,18865.0
2021-09-10 11:50:00,54.55,54.61,54.54,54.61,12287.0,49.8884,49.9433,49.8793,49.9433,12287.0
2021-09-10 11:55:00,54.62,54.75,54.6,54.75,11572.0,49.9525,50.0714,49.9342,50.0714,11572.0
2021-09-10 12:00:00,54.73,54.73,54.66,54.72,9023.0,50.0531,50.0531,49.989,50.0439,9023.0
2021-09-10 12:05:00,54.73,54.8,54.72,54.8,19619.0,50.0531,50.1171,50.0439,50.1171,19619.0
2021-09-10 12:10:00,54.79,54.81,54.73,54.81,19922.0,50.1079,50.1262,50.0531,50.1262,19922.0
2021-09-10 12:15:00,54.81,54.89,54.81,54.85,10411.0,50.1262,50.1994,50.1262,50.1628,10411.0
2021-09-10 12:20:00,54.85,54.88,54.84,54.87,11286.0,50.1628,50.1902,50.1537,50.1811,11286.0
2021-09-10 12:25:00,54.87,54.9,54.84,54.9,12722.0,50.1811,50.2085,50.1537,50.2085,12722.0
2021-09-10 12:30:00,54.91,54.91,54.84,54.84,12767.0,50.2177,50.2177,50.1537,50.1537,12767.0
2021-09-10 12:35:00,54.84,54.94,54.84,54.94,13590.0,50.1537,50.2451,50.1537,50.2451,13590.0
2021-09-10 12:40:00,54.94,54.98,54.92,54.93,33869.0,50.2451,50.2817,50.2268,50.236,33869.0
2021-09-10 12:45:00,54.93,55.0,54.92,54.98,27533.0,50.236,50.3,50.2268,50.2817,27533.0
2021-09-10 12:50:00,54.98,55.05,54.94,55.05,31647.0,50.2817,50.3457,50.2451,50.3457,31647.0
2021-09-10 12:55:00,55.05,55.05,54.98,55.0,18069.0,50.3457,50.3457,50.2817,50.3,18069.0
2021-09-10 13:00:00,55.0,55.11,55.0,55.1,24368.0,50.3,50.4006,50.3,50.3914,24368.0
2021-09-10 13:05:00,55.09,55.09,54.98,54.98,10537.0,50.3823,50.3823,50.2817,50.2817,10537.0
2021-09-10 13:10:00,54.98,55.02,54.97,55.01,12329.0,50.2817,50.3183,50.2726,50.3091,12329.0
2021-09-10 13:15:00,55.0,55.02,54.97,54.99,10492.0,50.3,50.3183,50.2726,50.2908,10492.0
2021-09-10 13:20:00,55.0,55.0,54.9,54.91,11739.0,50.3,50.3,50.2085,50.2177,11739.0
2021-09-10 13:25:00,54.91,54.91,54.88,54.89,7630.0,50.2177,50.2177,50.1902,50.1994,7630.0
2021-09-10 13:30:00,54.89,54.91,54.86,54.89,24794.0,50.1994,50.2177,50.172,50.1994,24794.0
2021-09-10 13:35:00,54.89,54.95,54.87,54.93,14842.0,50.1994,50.2543,50.1811,50.236,14842.0
2021-09-10 13:40:00,54.93,54.94,54.89,54.92,10105.0,50.236,50.2451,50.1994,50.2268,10105.0
2021-09-10 13:45:00,54.91,54.92,54.85,54.85,10634.0,50.2177,50.2268,50.1628,50.1628,10634.0
2021-09-10 13:50:00,54.86,54.87,54.82,54.83,10746.0,50.172,50.1811,50.1354,50.1445,10746.0
2021-09-10 13:55:00,54.83,54.91,54.82,54.9,8728.0,50.1445,50.2177,50.1354,50.2085,8728.0
2021-09-10 14:00:00,54.91,54.93,54.89,54.91,8015.0,50.2177,50.236,50.1994,50.2177,8015.0
2021-09-10 14:05:00,54.93,54.93,54.8,54.8,13617.0,50.236,50.236,50.1171,50.1171,13617.0
2021-09-10 14:10:00,54.8,54.86,54.8,54.85,10778.0,50.1171,50.172,50.1171,50.1628,10778.0
2021-09-10 14:15:00,54.85,54.86,54.83,54.85,10594.0,50.1628,50.172,50.1445,50.1628,10594.0
2021-09-10 14:20:00,54.84,54.87,54.82,54.87,6633.0,50.1537,50.1811,50.1354,50.1811,6633.0
2021-09-10 14:25:00,54.87,54.89,54.81,54.82,10598.0,50.1811,50.1994,50.1262,50.1354,10598.0
2021-09-10 14:30:00,54.83,54.83,54.74,54.74,20816.0,50.1445,50.1445,50.0622,50.0622,20816.0
2021-09-10 14:35:00,54.75,54.76,54.72,54.73,8829.0,50.0714,50.0805,50.0439,50.0531,8829.0
2021-09-10 14:40:00,54.74,54.8,54.73,54.8,15104.0,50.0622,50.1171,50.0531,50.1171,15104.0
2021-09-10 14:45:00,54.8,54.81,54.75,54.76,12657.0,50.1171,50.1262,50.0714,50.0805,12657.0
2021-09-10 14:50:00,54.76,54.82,54.75,54.82,14842.0,50.0805,50.1354,50.0714,50.1354,14842.0
2021-09-10 14:55:00,54.81,54.84,54.77,54.78,15733.0,50.1262,50.1537,50.0896,50.0988,15733.0
2021-09-10 15:00:00,54.79,54.79,54.71,54.73,28966.0,50.1079,50.1079,50.0348,50.0531,28966.0
2021-09-10 15:05:00,54.73,54.76,54.68,54.7,17362.0,50.0531,50.0805,50.0073,50.0256,17362.0
2021-09-10 15:10:00,54.69,54.74,54.64,54.74,14400.0,50.0165,50.0622,49.9708,50.0622,14400.0
2021-09-10 15:15:00,54.73,54.76,54.64,54.7,16942.0,50.0531,50.0805,49.9708,50.0256,16942.0
2021-09-10 15:20:00,54.71,54.71,54.63,54.67,15603.0,50.0348,50.0348,49.9616,49.9982,15603.0
2021-09-10 15:25:00,54.67,54.73,54.66,54.71,22202.0,49.9982,50.0531,49.989,50.0348,22202.0
2021-09-10 15:30:00,54.71,54.72,54.61,54.62,21960.0,50.0348,50.0439,49.9433,49.9525,21960.0
2021-09-10 15:35:00,54.62,54.65,54.58,54.61,40354.0,49.9525,49.9799,49.9159,49.9433,40354.0
2021-09-10 15:40:00,54.61,54.64,54.57,54.63,51508.0,49.9433,49.9708,49.9067,49.9616,51508.0
2021-09-10 15:45:00,54.64,54.64,54.56,54.59,56857.0,49.9708,49.9708,49.8976,49.925,56857.0
2021-09-10 15:50:00,54.58,54.58,54.5,54.51,84638.0,49.9159,49.9159,49.8427,49.8519,84638.0
2021-09-10 15:55:00,54.51,54.54,54.43,54.44,256725.0,49.8519,49.8793,49.7787,49.7878,256725.0
2021-09-13 09:30:00,55.11,55.33,54.87,54.89,59039.0,50.4006,50.6018,50.1811,50.1994,59039.0
2021-09-13 09:35:00,54.9,55.17,54.88,55.08,25575.0,50.2085,50.4555,50.1902,50.3732,25575.0
2021-09-13 09:40:00,55.08,55.09,54.89,55.03,38708.0,50.3732,50.3823,50.1994,50.3274,38708.0
2021-09-13 09:45:00,55.02,55.13,54.96,55.04,27000.0,50.3183,50.4189,50.2634,50.3366,27000.0
2021-09-13 09:50:00,55.02,55.31,55.0,55.24,37888.0,50.3183,50.5835,50.3,50.5195,37888.0
2021-09-13 09:55:00,55.23,55.25,55.07,55.11,18252.0,50.5103,50.5286,50.364,50.4006,18252.0
2021-09-13 10:00:00,55.11,55.16,54.9,54.94,37089.0,50.4006,50.4463,50.2085,50.2451,37089.0
2021-09-13 10:05:00,54.89,54.89,54.65,54.65,33092.0,50.1994,50.1994,49.9799,49.9799,33092.0
2021-09-13 10:10:00,54.66,54.81,54.61,54.81,47663.0,49.989,50.1262,49.9433,50.1262,47663.0
2021-09-13 10:15:00,54.81,55.03,54.81,55.03,35460.0,50.1262,50.3274,50.1262,50.3274,35460.0
2021-09-13 10:20:00,55.05,55.21,55.05,55.1,38891.0,50.3457,50.492,50.3457,50.3914,38891.0
2021-09-13 10:25:00,55.1,55.14,55.01,55.07,28538.0,50.3914,50.428,50.3091,50.364,28538.0
2021-09-13 10:30:00,55.06,55.08,54.92,54.98,20888.0,50.3549,50.3732,50.2268,50.2817,20888.0
2021-09-13 10:35:00,54.99,55.11,54.97,55.09,36743.0,50.2908,50.4006,50.2726,50.3823,36743.0
2021-09-13 10:40:00,55.1,55.13,55.0,55.02,24244.0,50.3914,50.4189,50.3,50.3183,24244.0
2021-09-13 10:45:00,55.04,55.14,55.02,55.09,82716.0,50.3366,50.428,50.3183,50.3823,82716.0
2021-09-13 10:50:00,55.09,55.14,55.06,55.13,34442.0,50.3823,50.428,50.3549,50.4189,34442.0
2021-09-13 10:55:00,55.15,55.19,55.13,55.18,116058.0,50.4372,50.4738,50.4189,50.4646,116058.0
2021-09-13 11:00:00,55.19,55.23,55.13,55.2,36337.0,50.4738,50.5103,50.4189,50.4829,36337.0
2021-09-13 11:05:00,55.2,55.26,55.19,55.2,30713.0,50.4829,50.5378,50.4738,50.4829,30713.0
2021-09-13 11:10:00,55.19,55.19,54.98,55.0,83674.0,50.4738,50.4738,50.2817,50.3,83674.0
2021-09-13 11:15:00,55.01,55.09,54.99,55.08,45509.0,50.3091,50.3823,50.2908,50.3732,45509.0
2021-09-13 11:20:00,55.08,55.16,55.08,55.16,44106.0,50.3732,50.4463,50.3732,50.4463,44106.0
2021-09-13 11:25:00,55.16,55.17,55.07,55.13,48076.0,50.4463,50.4555,50.364,50.4189,48076.0
2021-09-13 11:30:00,55.13,55.24,55.1,55.2,101161.0,50.4189,50.5195,50.3914,50.4829,101161.0
2021-09-13 11:35:00,55.2,55.24,55.11,55.24,38062.0,50.4829,50.5195,50.4006,50.5195,38062.0
2021-09-13 11:40:00,55.23,55.25,55.13,55.15,17301.0,50.5103,50.5286,50.4189,50.4372,17301.0
2021-09-13 11:45:00,55.16,55.18,55.07,55.1,31627.0,50.4463,50.4646,50.364,50.3914,31627.0
2021-09-13 11:50:00,55.11,55.13,55.08,55.11,11829.0,50.4006,50.4189,50.3732,50.4006,11829.0
2021-09-13 11:55:00,55.12,55.16,55.11,55.12,17287.0,50.4097,50.4463,50.4006,50.4097,17287.0
2021-09-13 12:00:00,55.13,55.14,55.06,55.12,22688.0,50.4189,50.428,50.3549,50.4097,22688.0
2021-09-13 12:05:00,55.12,55.18,55.12,55.15,24574.0,50.4097,50.4646,50.4097,50.4372,24574.0
2021-09-13 12:10:00,55.16,55.26,55.15,55.25,36423.0,50.4463,50.5378,50.4372,50.5286,36423.0
2021-09-13 12:15:00,55.25,55.27,55.11,55.15,56137.0,50.5286,50.5469,50.4006,50.4372,56137.0
2021-09-13 12:20:00,55.15,55.19,55.11,55.17,88599.0,50.4372,50.4738,50.4006,50.4555,88599.0
2021-09-13 12:25:00,55.17,55.2,55.11,55.14,28190.0,50.4555,50.4829,50.4006,50.428,28190.0
2021-09-13 12:30:00,55.13,55.16,55.11,55.12,20292.0,50.4189,50.4463,50.4006,50.4097,20292.0
2021-09-13 12:35:00,55.13,55.16,55.11,55.12,29733.0,50.4189,50.4463,50.4006,50.4097,29733.0
2021-09-13 12:40:00,55.12,55.14,55.06,55.07,39271.0,50.4097,50.428,50.3549,50.364,39271.0
2021-09-13 12:45:00,55.07,55.13,55.06,55.08,17355.0,50.364,50.4189,50.3549,50.3732,17355.0
2021-09-13 12:50:00,55.08,55.13,55.05,55.07,26087.0,50.3732,50.4189,50.3457,50.364,26087.0
2021-09-13 12:55:00,55.07,55.13,55.07,55.1,22467.0,50.364,50.4189,50.364,50.3914,22467.0
2021-09-13 13:00:00,55.1,55.14,55.08,55.09,15844.0,50.3914,50.428,50.3732,50.3823,15844.0
2021-09-13 13:05:00,55.09,55.14,55.08,55.1,21489.0,50.3823,50.428,50.3732,50.3914,21489.0
2021-09-13 13:10:00,55.1,55.11,55.04,55.05,42329.0,50.3914,50.4006,50.3366,50.3457,42329.0
2021-09-13 13:15:00,55.05,55.07,54.96,55.02,26096.0,50.3457,50.364,50.2634,50.3183,26096.0
2021-09-13 13:20:00,55.02,55.03,54.97,54.99,23552.0,50.3183,50.3274,50.2726,50.2908,23552.0
2021-09-13 13:25:00,55.0,55.0,54.87,54.9,25468.0,50.3,50.3,50.1811,50.2085,25468.0
2021-09-13 13:30:00,54.91,54.94,54.87,54.87,18599.0,50.2177,50.2451,50.1811,50.1811,18599.0
2021-09-13 13:35:00,54.88,54.92,54.87,54.89,11344.0,50.1902,50.2268,50.1811,50.1994,11344.0
2021-09-13 13:40:00,54.88,54.92,54.87,54.89,13689.0,50.1902,50.2268,50.1811,50.1994,13689.0
2021-09-13 13:45:00,54.9,54.98,54.9,54.95,18354.0,50.2085,50.2817,50.2085,50.2543,18354.0
2021-09-13 13:50:00,54.94,54.96,54.89,54.95,17379.0,50.2451,50.2634,50.1994,50.2543,17379.0
2021-09-13 13:55:00,54.95,54.96,54.89,54.92,14194.0,50.2543,50.2634,50.1994,50.2268,14194.0
2021-09-13 14:00:00,54.93,54.98,54.92,54.97,14893.0,50.236,50.2817,50.2268,50.2726,14893.0
2021-09-13 14:05:00,54.98,55.0,54.93,54.94,14424.0,50.2817,50.3,50.236,50.2451,14424.0
2021-09-13 14:10:00,54.93,54.94,54.85,54.85,19311.0,50.236,50.2451,50.1628,50.1628,19311.0
2021-09-13 14:15:00,54.85,54.92,54.81,54.9,25105.0,50.1628,50.2268,50.1262,50.2085,25105.0
2021-09-13 14:20:00,54.88,54.9,54.82,54.86,25855.0,50.1902,50.2085,50.1354,50.172,25855.0
2021-09-13 14:25:00,54.84,54.92,54.83,54.91,16012.0,50.1537,50.2268,50.1445,50.2177,16012.0
2021-09-13 14:30:00,54.91,54.91,54.85,54.85,12430.0,50.2177,50.2177,50.1628,50.1628,12430.0
2021-09-13 14:35:00,54.83,54.84,54.77,54.82,62167.0,50.1445,50.1537,50.0896,50.1354,62167.0
2021-09-13 14:40:00,54.82,54.9,54.82,54.9,35782.0,50.1354,50.2085,50.1354,50.2085,35782.0
2021-09-13 14:45:00,54.9,54.94,54.84,54.94,32247.0,50.2085,50.2451,50.1537,50.2451,32247.0
2021-09-13 14:50:00,54.94,54.96,54.87,54.88,10845.0,50.2451,50.2634,50.1811,50.1902,10845.0
2021-09-13 14:55:00,54.86,54.93,54.86,54.91,13458.0,50.172,50.236,50.172,50.2177,13458.0
2021-09-13 15:00:00,54.91,54.91,54.76,54.78,20695.0,50.2177,50.2177,50.0805,50.0988,20695.0
2021-09-13 15:05:00,54.78,54.89,54.77,54.84,28071.0,50.0988,50.1994,50.0896,50.1537,28071.0
2021-09-13 15:10:00,54.86,54.98,54.86,54.98,36868.0,50.172,50.2817,50.172,50.2817,36868.0
2021-09-13 15:15:00,54.98,55.02,54.92,55.01,30588.0,50.2817,50.3183,50.2268,50.3091,30588.0
2021-09-13 15:20:00,55.01,55.01,54.91,54.96,50911.0,50.3091,50.3091,50.2177,50.2634,50911.0
2021-09-13 15:25:00,54.97,55.01,54.94,55.0,74876.0,50.2726,50.3091,50.2451,50.3,74876.0
2021-09-13 15:30:00,55.0,55.06,54.93,55.02,55931.0,50.3,50.3549,50.236,50.3183,55931.0
2021-09-13 15:35:00,55.03,55.07,55.0,55.04,34857.0,50.3274,50.364,50.3,50.3366,34857.0
2021-09-13 15:40:00,55.04,55.06,55.0,55.03,46156.0,50.3366,50.3549,50.3,50.3274,46156.0
2021-09-13 15:45:00,55.03,55.1,55.01,55.04,49938.0,50.3274,50.3914,50.3091,50.3366,49938.0
2021-09-13 15:50:00,55.05,55.11,55.04,55.09,78477.0,50.3457,50.4006,50.3366,50.3823,78477.0
2021-09-13 15:55:00,55.09,55.16,55.07,55.12,171617.0,50.3823,50.4463,50.364,50.4097,171617.0
2021-09-14 09:30:00,55.34,55.34,55.01,55.31,58105.0,50.6109,50.6109,50.3091,50.5835,58105.0
2021-09-14 09:35:00,55.34,55.39,55.15,55.31,47229.0,50.6109,50.6567,50.4372,50.5835,47229.0
2021-09-14 09:40:00,55.31,55.34,55.13,55.2,39462.0,50.5835,50.6109,50.4189,50.4829,39462.0
2021-09-14 09:45:00,55.21,55.24,55.09,55.09,31895.0,50.492,50.5195,50.3823,50.3823,31895.0
2021-09-14 09:50:00,55.1,55.22,55.02,55.07,30968.0,50.3914,50.5012,50.3183,50.364,30968.0
2021-09-14 09:55:00,55.07,55.1,54.83,54.83,44332.0,50.364,50.3914,50.1445,50.1445,44332.0
2021-09-14 10:00:00,54.84,54.84,54.44,54.45,56190.0,50.1537,50.1537,49.7878,49.797,56190.0
2021-09-14 10:05:00,54.44,54.75,54.44,54.75,86138.0,49.7878,50.0714,49.7878,50.0714,86138.0
2021-09-14 10:10:00,54.74,54.8,54.64,54.73,35434.0,50.0622,50.1171,49.9708,50.0531,35434.0
2021-09-14 10:15:00,54.72,54.78,54.68,54.78,28364.0,50.0439,50.0988,50.0073,50.0988,28364.0
2021-09-14 10:20:00,54.79,54.79,54.59,54.6,32699.0,50.1079,50.1079,49.925,49.9342,32699.0
2021-09-14 10:25:00,54.59,54.62,54.53,54.6,39267.0,49.925,49.9525,49.8702,49.9342,39267.0
2021-09-14 10:30:00,54.59,54.59,54.5,54.5,31005.0,49.925,49.925,49.8427,49.8427,31005.0
2021-09-14 10:35:00,54.51,54.59,54.46,54.54,31754.0,49.8519,49.925,49.8061,49.8793,31754.0
2021-09-14 10:40:00,54.54,54.57,54.45,54.46,26650.0,49.8793,49.9067,49.797,49.8061,26650.0
2021-09-14 10:45:00,54.47,54.63,54.47,54.63,24236.0,49.8153,49.9616,49.8153,49.9616,24236.0
2021-09-14 10:50:00,54.63,54.72,54.5,54.7,30326.0,49.9616,50.0439,49.8427,50.0256,30326.0
2021-09-14 10:55:00,54.7,54.7,54.6,54.61,24224.0,50.0256,50.0256,49.9342,49.9433,24224.0
2021-09-14 11:00:00,54.6,54.7,54.6,54.61,29334.0,49.9342,50.0256,49.9342,49.9433,29334.0
2021-09-14 11:05:00,54.58,54.65,54.55,54.65,14030.0,49.9159,49.9799,49.8884,49.9799,14030.0
2021-09-14 11:10:00,54.65,54.76,54.64,54.75,22063.0,49.9799,50.0805,49.9708,50.0714,22063.0
2021-09-14 11:15:00,54.73,54.76,54.69,54.69,12409.0,50.0531,50.0805,50.0165,50.0165,12409.0
2021-09-14 11:20:00,54.69,54.71,54.59,54.64,21538.0,50.0165,50.0348,49.925,49.9708,21538.0
2021-09-14 11:25:00,54.63,54.63,54.57,54.62,14698.0,49.9616,49.9616,49.9067,49.9525,14698.0
2021-09-14 11:30:00,54.63,54.69,54.62,54.64,25892.0,49.9616,50.0165,49.9525,49.9708,25892.0
2021-09-14 11:35:00,54.62,54.62,54.53,54.57,19000.0,49.9525,49.9525,49.8702,49.9067,19000.0
2021-09-14 11:40:00,54.57,54.6,54.54,54.58,11763.0,49.9067,49.9342,49.8793,49.9159,11763.0
2021-09-14 11:45:00,54.57,54.6,54.49,54.6,28264.0,49.9067,49.9342,49.8336,49.9342,28264.0
2021-09-14 11:50:00,54.6,54.6,54.43,54.46,19018.0,49.9342,49.9342,49.7787,49.8061,19018.0
2021-09-14 11:55:00,54.46,54.53,54.44,54.53,14079.0,49.8061,49.8702,49.7878,49.8702,14079.0
2021-09-14 12:00:00,54.54,54.58,54.5,54.58,22731.0,49.8793,49.9159,49.8427,49.9159,22731.0
2021-09-14 12:05:00,54.57,54.59,54.51,54.58,20481.0,49.9067,49.925,49.8519,49.9159,20481.0
2021-09-14 12:10:00,54.59,54.61,54.56,54.6,13698.0,49.925,49.9433,49.8976,49.9342,13698.0
2021-09-14 12:15:00,54.6,54.61,54.54,54.55,16941.0,49.9342,49.9433,49.8793,49.8884,16941.0
2021-09-14 12:20:00,54.54,54.54,54.48,54.48,12177.0,49.8793,49.8793,49.8244,49.8244,12177.0
2021-09-14 12:25:00,54.49,54.57,54.48,54.57,23347.0,49.8336,49.9067,49.8244,49.9067,23347.0
2021-09-14 12:30:00,54.58,54.59,54.51,54.57,8717.0,49.9159,49.925,49.8519,49.9067,8717.0
2021-09-14 12:35:00,54.56,54.58,54.52,54.56,19829.0,49.8976,49.9159,49.861,49.8976,19829.0
2021-09-14 12:40:00,54.55,54.56,54.51,54.53,20257.0,49.8884,49.8976,49.8519,49.8702,20257.0
2021-09-14 12:45:00,54.52,54.57,54.5,54.53,18495.0,49.861,49.9067,49.8427,49.8702,18495.0
2021-09-14 12:50:00,54.52,54.56,54.45,54.47,10741.0,49.861,49.8976,49.797,49.8153,10741.0
2021-09-14 12:55:00,54.47,54.47,54.42,54.45,44018.0,49.8153,49.8153,49.7696,49.797,44018.0
2021-09-14 13:00:00,54.43,54.5,54.4,54.43,29864.0,49.7787,49.8427,49.7513,49.7787,29864.0
2021-09-14 13:05:00,54.42,54.44,54.35,54.37,25500.0,49.7696,49.7878,49.7055,49.7238,25500.0
2021-09-14 13:10:00,54.37,54.4,54.35,54.37,16814.0,49.7238,49.7513,49.7055,49.7238,16814.0
2021-09-14 13:15:00,54.36,54.45,54.36,54.45,11926.0,49.7147,49.797,49.7147,49.797,11926.0
2021-09-14 13:20:00,54.45,54.52,54.44,54.51,42211.0,49.797,49.861,49.7878,49.8519,42211.0
2021-09-14 13:25:00,54.51,54.55,54.49,54.55,22827.0,49.8519,49.8884,49.8336,49.8884,22827.0
2021-09-14 13:30:00,54.55,54.56,54.49,54.53,27765.0,49.8884,49.8976,49.8336,49.8702,27765.0
2021-09-14 13:35:00,54.53,54.56,54.5,54.54,19744.0,49.8702,49.8976,49.8427,49.8793,19744.0
2021-09-14 13:40:00,54.55,54.58,54.53,54.57,17512.0,49.8884,49.9159,49.8702,49.9067,17512.0
2021-09-14 13:45:00,54.58,54.59,54.51,54.51,30321.0,49.9159,49.925,49.8519,49.8519,30321.0
2021-09-14 13:50:00,54.53,54.55,54.49,54.55,25835.0,49.8702,49.8884,49.8336,49.8884,25835.0
2021-09-14 13:55:00,54.54,54.55,54.48,54.5,30975.0,49.8793,49.8884,49.8244,49.8427,30975.0
2021-09-14 14:00:00,54.5,54.51,54.45,54.5,39790.0,49.8427,49.8519,49.797,49.8427,39790.0
2021-09-14 14:05:00,54.5,54.51,54.44,54.45,42537.0,49.8427,49.8519,49.7878,49.797,42537.0
2021-09-14 14:10:00,54.45,54.46,54.4,54.42,23022.0,49.797,49.8061,49.7513,49.7696,23022.0
2021-09-14 14:15:00,54.42,54.44,54.38,54.41,41424.0,49.7696,49.7878,49.733,49.7604,41424.0
2021-09-14 14:20:00,54.41,54.43,54.36,54.41,39785.0,49.7604,49.7787,49.7147,49.7604,39785.0
2021-09-14 14:25:00,54.41,54.47,54.39,54.46,74648.0,49.7604,49.8153,49.7421,49.8061,74648.0
2021-09-14 14:30:00,54.45,54.45,54.36,54.37,34975.0,49.797,49.797,49.7147,49.7238,34975.0
2021-09-14 14:35:00,54.36,54.39,54.31,54.37,188772.0,49.7147,49.7421,49.669,49.7238,188772.0
2021-09-14 14:40:00,54.38,54.45,54.37,54.45,36366.0,49.733,49.797,49.7238,49.797,36366.0
2021-09-14 14:45:00,54.46,54.48,54.42,54.43,33190.0,49.8061,49.8244,49.7696,49.7787,33190.0
2021-09-14 14:50:00,54.43,54.44,54.38,54.44,33027.0,49.7787,49.7878,49.733,49.7878,33027.0
2021-09-14 14:55:00,54.43,54.48,54.41,54.45,33549.0,49.7787,49.8244,49.7604,49.797,33549.0
2021-09-14 15:00:00,54.44,54.44,54.38,54.39,36297.0,49.7878,49.7878,49.733,49.7421,36297.0
2021-09-14 15:05:00,54.39,54.45,54.38,54.38,40840.0,49.7421,49.797,49.733,49.733,40840.0
2021-09-14 15:10:00,54.38,54.41,54.37,54.38,57644.0,49.733,49.7604,49.7238,49.733,57644.0
2021-09-14 15:15:00,54.39,54.39,54.29,54.33,49297.0,49.7421,49.7421,49.6507,49.6872,49297.0
2021-09-14 15:20:00,54.33,54.43,54.27,54.36,45273.0,49.6872,49.7787,49.6324,49.7147,45273.0
2021-09-14 15:25:00,54.36,54.41,54.32,54.36,28676.0,49.7147,49.7604,49.6781,49.7147,28676.0
2021-09-14 15:30:00,54.36,54.4,54.27,54.36,44817.0,49.7147,49.7513,49.6324,49.7147,44817.0
2021-09-14 15:35:00,54.36,54.38,54.3,54.36,40618.0,49.7147,49.733,49.6598,49.7147,40618.0
2021-09-14 15:40:00,54.36,54.47,54.28,54.44,98144.0,49.7147,49.8153,49.6415,49.7878,98144.0
2021-09-14 15:45:00,54.45,54.5,54.33,54.33,98178.0,49.797,49.8427,49.6872,49.6872,98178.0
2021-09-14 15:50:00,54.32,54.51,54.32,54.5,112384.0,49.6781,49.8519,49.6781,49.8427,112384.0
2021-09-14 15:55:00,54.5,54.5,54.41,54.44,161712.0,49.8427,49.8427,49.7604,49.7878,161712.0
2021-09-15 09:30:00,54.2,54.45,54.11,54.27,70955.0,49.8597,50.0896,49.7769,49.9241,70955.0
2021-09-15 09:35:00,54.29,54.39,54.25,54.26,65616.0,49.9425,50.0345,49.9057,49.9149,65616.0
2021-09-15 09:40:00,54.26,54.33,54.18,54.33,69162.0,49.9149,49.9793,49.8413,49.9793,69162.0
2021-09-15 09:45:00,54.35,54.69,54.33,54.68,81949.0,49.9977,50.3104,49.9793,50.3012,81949.0
2021-09-15 09:50:00,54.68,54.69,54.55,54.61,46081.0,50.3012,50.3104,50.1816,50.2368,46081.0
2021-09-15 09:55:00,54.6,54.68,54.47,54.47,53166.0,50.2276,50.3012,50.108,50.108,53166.0
2021-09-15 10:00:00,54.48,54.6,54.42,54.58,65423.0,50.1172,50.2276,50.0621,50.2092,65423.0
2021-09-15 10:05:00,54.58,54.58,54.28,54.28,46808.0,50.2092,50.2092,49.9333,49.9333,46808.0
2021-09-15 10:10:00,54.26,54.34,54.13,54.18,28820.0,49.9149,49.9885,49.7953,49.8413,28820.0
2021-09-15 10:15:00,54.18,54.19,54.07,54.19,26681.0,49.8413,49.8505,49.7401,49.8505,26681.0
2021-09-15 10:20:00,54.18,54.21,54.01,54.12,57297.0,49.8413,49.8689,49.6849,49.7861,57297.0
2021-09-15 10:25:00,54.12,54.15,54.06,54.11,35843.0,49.7861,49.8137,49.7309,49.7769,35843.0
2021-09-15 10:30:00,54.1,54.31,54.1,54.22,27631.0,49.7677,49.9609,49.7677,49.8781,27631.0
2021-09-15 10:35:00,54.21,54.24,54.06,54.08,51748.0,49.8689,49.8965,49.7309,49.7493,51748.0
2021-09-15 10:40:00,54.06,54.07,53.87,53.91,32169.0,49.7309,49.7401,49.5561,49.5929,32169.0
2021-09-15 10:45:00,53.91,54.01,53.86,54.0,34939.0,49.5929,49.6849,49.5469,49.6757,34939.0
2021-09-15 10:50:00,53.99,54.05,53.94,53.97,22292.0,49.6665,49.7217,49.6205,49.6481,22292.0
2021-09-15 10:55:00,53.97,54.1,53.96,54.09,24154.0,49.6481,49.7677,49.6389,49.7585,24154.0
2021-09-15 11:00:00,54.09,54.13,54.05,54.13,21926.0,49.7585,49.7953,49.7217,49.7953,21926.0
2021-09-15 11:05:00,54.14,54.24,54.13,54.22,31177.0,49.8045,49.8965,49.7953,49.8781,31177.0
2021-09-15 11:10:00,54.21,54.25,54.18,54.2,29721.0,49.8689,49.9057,49.8413,49.8597,29721.0
2021-09-15 11:15:00,54.2,54.31,54.19,54.26,61623.0,49.8597,49.9609,49.8505,49.9149,61623.0
2021-09-15 11:20:00,54.26,54.33,54.25,54.32,72601.0,49.9149,49.9793,49.9057,49.9701,72601.0
2021-09-15 11:25:00,54.33,54.41,54.27,54.41,199316.0,49.9793,50.0529,49.9241,50.0529,199316.0
2021-09-15 11:30:00,54.41,54.43,54.35,54.39,41971.0,50.0529,50.0713,49.9977,50.0345,41971.0
2021-09-15 11:35:00,54.4,54.54,54.39,54.51,50363.0,50.0437,50.1724,50.0345,50.1448,50363.0
2021-09-15 11:40:00,54.52,54.55,54.44,54.48,19612.0,50.154,50.1816,50.0804,50.1172,19612.0
2021-09-15 11:45:00,54.48,54.5,54.4,54.43,33083.0,50.1172,50.1356,50.0437,50.0713,33083.0
2021-09-15 11:50:00,54.43,54.44,54.35,54.4,17066.0,50.0713,50.0804,49.9977,50.0437,17066.0
2021-09-15 11:55:00,54.41,54.44,54.38,54.44,15383.0,50.0529,50.0804,50.0253,50.0804,15383.0
2021-09-15 12:00:00,54.43,54.45,54.35,54.37,24340.0,50.0713,50.0896,49.9977,50.0161,24340.0
2021-09-15 12:05:00,54.38,54.4,54.32,54.35,14994.0,50.0253,50.0437,49.9701,49.9977,14994.0
2021-09-15 12:10:00,54.35,54.41,54.34,54.39,12433.0,49.9977,50.0529,49.9885,50.0345,12433.0
2021-09-15 12:15:00,54.43,54.48,54.42,54.47,23887.0,50.0713,50.1172,50.0621,50.108,23887.0
2021-09-15 12:20:00,54.48,54.55,54.48,54.55,29902.0,50.1172,50.1816,50.1172,50.1816,29902.0
2021-09-15 12:25:00,54.55,54.62,54.5,54.51,26855.0,50.1816,50.246,50.1356,50.1448,26855.0
2021-09-15 12:30:00,54.51,54.53,54.48,54.51,12668.0,50.1448,50.1632,50.1172,50.1448,12668.0
2021-09-15 12:35:00,54.51,54.57,54.5,54.56,23197.0,50.1448,50.2,50.1356,50.1908,23197.0
2021-09-15 12:40:00,54.56,54.67,54.55,54.64,37168.0,50.1908,50.292,50.1816,50.2644,37168.0
2021-09-15 12:45:00,54.64,54.64,54.55,54.62,23815.0,50.2644,50.2644,50.1816,50.246,23815.0
2021-09-15 12:50:00,54.61,54.62,54.57,54.61,14024.0,50.2368,50.246,50.2,50.2368,14024.0
2021-09-15 12:55:00,54.62,54.64,54.55,54.56,22469.0,50.246,50.2644,50.1816,50.1908,22469.0
2021-09-15 13:00:00,54.57,54.6,54.55,54.58,24981.0,50.2,50.2276,50.1816,50.2092,24981.0
2021-09-15 13:05:00,54.58,54.61,54.48,54.49,15953.0,50.2092,50.2368,50.1172,50.1264,15953.0
2021-09-15 13:10:00,54.49,54.55,54.49,54.55,37460.0,50.1264,50.1816,50.1264,50.1816,37460.0
2021-09-15 13:15:00,54.55,54.55,54.47,54.48,19922.0,50.1816,50.1816,50.108,50.1172,19922.0
2021-09-15 13:20:00,54.48,54.54,54.48,54.51,27147.0,50.1172,50.1724,50.1172,50.1448,27147.0
2021-09-15 13:25:00,54.51,54.53,54.45,54.48,28669.0,50.1448,50.1632,50.0896,50.1172,28669.0
2021-09-15 13:30:00,54.49,54.58,54.48,54.58,17261.0,50.1264,50.2092,50.1172,50.2092,17261.0
2021-09-15 13:35:00,54.57,54.59,54.54,54.58,29359.0,50.2,50.2184,50.1724,50.2092,29359.0
2021-09-15 13:40:00,54.58,54.68,54.57,54.68,17267.0,50.2092,50.3012,50.2,50.3012,17267.0
2021-09-15 13:45:00,54.67,54.74,54.67,54.74,15578.0,50.292,50.3564,50.292,50.3564,15578.0
2021-09-15 13:50:00,54.75,54.76,54.71,54.75,20211.0,50.3656,50.3748,50.3288,50.3656,20211.0
2021-09-15 13:55:00,54.74,54.75,54.67,54.67,14056.0,50.3564,50.3656,50.292,50.292,14056.0
2021-09-15 14:00:00,54.69,54.72,54.63,54.66,43684.0,50.3104,50.338,50.2552,50.2828,43684.0
2021-09-15 14:05:00,54.66,54.68,54.62,54.65,21537.0,50.2828,50.3012,50.246,50.2736,21537.0
2021-09-15 14:10:00,54.65,54.67,54.52,54.53,26358.0,50.2736,50.292,50.154,50.1632,26358.0
2021-09-15 14:15:00,54.54,54.56,54.48,54.5,20149.0,50.1724,50.1908,50.1172,50.1356,20149.0
2021-09-15 14:20:00,54.5,54.51,54.45,54.49,12585.0,50.1356,50.1448,50.0896,50.1264,12585.0
2021-09-15 14:25:00,54.5,54.54,54.49,54.5,24346.0,50.1356,50.1724,50.1264,50.1356,24346.0
2021-09-15 14:30:00,54.5,54.52,54.48,54.51,34935.0,50.1356,50.154,50.1172,50.1448,34935.0
2021-09-15 14:35:00,54.51,54.56,54.49,54.49,33318.0,50.1448,50.1908,50.1264,50.1264,33318.0
2021-09-15 14:40:00,54.5,54.51,54.46,54.48,16165.0,50.1356,50.1448,50.0988,50.1172,16165.0
2021-09-15 14:45:00,54.48,54.54,54.48,54.5,27670.0,50.1172,50.1724,50.1172,50.1356,27670.0
2021-09-15 14:50:00,54.5,54.52,54.44,54.47,21450.0,50.1356,50.154,50.0804,50.108,21450.0
2021-09-15 14:55:00,54.47,54.49,54.44,54.46,27674.0,50.108,50.1264,50.0804,50.0988,27674.0
2021-09-15 15:00:00,54.46,54.52,54.44,54.51,31064.0,50.0988,50.154,50.0804,50.1448,31064.0
2021-09-15 15:05:00,54.52,54.56,54.51,54.55,27195.0,50.154,50.1908,50.1448,50.1816,27195.0
2021-09-15 15:10:00,54.56,54.62,54.52,54.62,25127.0,50.1908,50.246,50.154,50.246,25127.0
2021-09-15 15:15:00,54.62,54.64,54.59,54.63,24338.0,50.246,50.2644,50.2184,50.2552,24338.0
2021-09-15 15:20:00,54.64,54.64,54.54,54.59,33853.0,50.2644,50.2644,50.1724,50.2184,33853.0
2021-09-15 15:25:00,54.59,54.59,54.53,54.53,23587.0,50.2184,50.2184,50.1632,50.1632,23587.0
2021-09-15 15:30:00,54.54,54.61,54.51,54.59,50650.0,50.1724,50.2368,50.1448,50.2184,50650.0
2021-09-15 15:35:00,54.59,54.6,54.55,54.56,51950.0,50.2184,50.2276,50.1816,50.1908,51950.0
2021-09-15 15:40:00,54.55,54.59,54.53,54.59,57827.0,50.1816,50.2184,50.1632,50.2184,57827.0
2021-09-15 15:45:00,54.58,54.59,54.48,54.48,52500.0,50.2092,50.2184,50.1172,50.1172,52500.0
2021-09-15 15:50:00,54.48,54.51,54.42,54.43,68595.0,50.1172,50.1448,50.0621,50.0713,68595.0
2021-09-15 15:55:00,54.44,54.46,54.39,54.46,189181.0,50.0804,50.0988,50.0345,50.0988,189181.0
2021-09-16 09:30:00,54.47,55.06,54.47,54.86,89060.0,50.108,50.6508,50.108,50.4668,89060.0
2021-09-16 09:35:00,54.84,54.85,54.67,54.83,28959.0,50.4484,50.4576,50.292,50.4392,28959.0
2021-09-16 09:40:00,54.84,54.85,54.65,54.71,28562.0,50.4484,50.4576,50.2736,50.3288,28562.0
2021-09-16 09:45:00,54.67,54.76,54.6,54.76,34950.0,50.292,50.3748,50.2276,50.3748,34950.0
2021-09-16 09:50:00,54.76,54.87,54.68,54.75,46924.0,50.3748,50.476,50.3012,50.3656,46924.0
2021-09-16 09:55:00,54.75,54.84,54.7,54.82,36282.0,50.3656,50.4484,50.3196,50.43,36282.0
2021-09-16 10:00:00,54.8,54.86,54.73,54.75,53086.0,50.4116,50.4668,50.3472,50.3656,53086.0
2021-09-16 10:05:00,54.77,54.81,54.45,54.6,40417.0,50.384,50.4208,50.0896,50.2276,40417.0
2021-09-16 10:10:00,54.6,54.7,54.57,54.57,23934.0,50.2276,50.3196,50.2,50.2,23934.0
2021-09-16 10:15:00,54.58,54.65,54.5,54.52,33342.0,50.2092,50.2736,50.1356,50.154,33342.0
2021-09-16 10:20:00,54.52,54.63,54.49,54.55,30184.0,50.154,50.2552,50.1264,50.1816,30184.0
2021-09-16 10:25:00,54.55,54.58,54.5,54.56,19486.0,50.1816,50.2092,50.1356,50.1908,19486.0
2021-09-16 10:30:00,54.54,54.56,54.51,54.56,26654.0,50.1724,50.1908,50.1448,50.1908,26654.0
2021-09-16 10:35:00,54.57,54.6,54.46,54.52,26565.0,50.2,50.2276,50.0988,50.154,26565.0
2021-09-16 10:40:00,54.49,54.5,54.27,54.29,54855.0,50.1264,50.1356,49.9241,49.9425,54855.0
2021-09-16 10:45:00,54.27,54.39,54.24,54.3,80937.0,49.9241,50.0345,49.8965,49.9517,80937.0
2021-09-16 10:50:00,54.3,54.3,54.12,54.13,36243.0,49.9517,49.9517,49.7861,49.7953,36243.0
2021-09-16 10:55:00,54.14,54.14,54.05,54.13,81767.0,49.8045,49.8045,49.7217,49.7953,81767.0
2021-09-16 11:00:00,54.12,54.21,54.07,54.16,36254.0,49.7861,49.8689,49.7401,49.8229,36254.0
2021-09-16 11:05:00,54.18,54.26,54.13,54.25,23547.0,49.8413,49.9149,49.7953,49.9057,23547.0
2021-09-16 11:10:00,54.25,54.35,54.19,54.35,62661.0,49.9057,49.9977,49.8505,49.9977,62661.0
2021-09-16 11:15:00,54.35,54.35,54.27,54.31,25952.0,49.9977,49.9977,49.9241,49.9609,25952.0
2021-09-16 11:20:00,54.31,54.34,54.25,54.3,15698.0,49.9609,49.9885,49.9057,49.9517,15698.0
2021-09-16 11:25:00,54.3,54.35,54.29,54.32,11197.0,49.9517,49.9977,49.9425,49.9701,11197.0
2021-09-16 11:30:00,54.33,54.4,54.32,54.37,33599.0,49.9793,50.0437,49.9701,50.0161,33599.0
2021-09-16 11:35:00,54.37,54.41,54.33,54.41,13538.0,50.0161,50.0529,49.9793,50.0529,13538.0
2021-09-16 11:40:00,54.41,54.44,54.38,54.4,17051.0,50.0529,50.0804,50.0253,50.0437,17051.0
2021-09-16 11:45:00,54.4,54.48,54.39,54.46,16545.0,50.0437,50.1172,50.0345,50.0988,16545.0
2021-09-16 11:50:00,54.46,54.49,54.42,54.46,12856.0,50.0988,50.1264,50.0621,50.0988,12856.0
2021-09-16 11:55:00,54.44,54.51,54.42,54.51,16484.0,50.0804,50.1448,50.0621,50.1448,16484.0
2021-09-16 12:00:00,54.51,54.52,54.36,54.36,12298.0,50.1448,50.154,50.0069,50.0069,12298.0
2021-09-16 12:05:00,54.36,54.45,54.35,54.45,9612.0,50.0069,50.0896,49.9977,50.0896,9612.0
2021-09-16 12:10:00,54.45,54.49,54.43,54.48,12586.0,50.0896,50.1264,50.0713,50.1172,12586.0
2021-09-16 12:15:00,54.48,54.52,54.46,54.52,8144.0,50.1172,50.154,50.0988,50.154,8144.0
2021-09-16 12:20:00,54.52,54.54,54.43,54.46,11939.0,50.154,50.1724,50.0713,50.0988,11939.0
2021-09-16 12:25:00,54.47,54.48,54.43,54.48,7894.0,50.108,50.1172,50.0713,50.1172,7894.0
2021-09-16 12:30:00,54.47,54.5,54.46,54.48,10229.0,50.108,50.1356,50.0988,50.1172,10229.0
2021-09-16 12:35:00,54.49,54.52,54.49,54.51,12993.0,50.1264,50.154,50.1264,50.1448,12993.0
2021-09-16 12:40:00,54.51,54.56,54.49,54.55,11793.0,50.1448,50.1908,50.1264,50.1816,11793.0
2021-09-16 12:45:00,54.55,54.6,54.54,54.57,12861.0,50.1816,50.2276,50.1724,50.2,12861.0
2021-09-16 12:50:00,54.57,54.57,54.49,54.49,8188.0,50.2,50.2,50.1264,50.1264,8188.0
2021-09-16 12:55:00,54.49,54.54,54.49,54.51,13419.0,50.1264,50.1724,50.1264,50.1448,13419.0
2021-09-16 13:00:00,54.5,54.5,54.42,54.45,12942.0,50.1356,50.1356,50.0621,50.0896,12942.0
2021-09-16 13:05:00,54.45,54.49,54.43,54.47,11870.0,50.0896,50.1264,50.0713,50.108,11870.0
2021-09-16 13:10:00,54.47,54.48,54.46,54.46,7186.0,50.108,50.1172,50.0988,50.0988,7186.0
2021-09-16 13:15:00,54.46,54.52,54.45,54.52,7203.0,50.0988,50.154,50.0896,50.154,7203.0
2021-09-16 13:20:00,54.54,54.55,54.49,54.5,7982.0,50.1724,50.1816,50.1264,50.1356,7982.0
2021-09-16 13:25:00,54.5,54.53,54.46,54.47,13824.0,50.1356,50.1632,50.0988,50.108,13824.0
2021-09-16 13:30:00,54.47,54.47,54.38,54.42,5554.0,50.108,50.108,50.0253,50.0621,5554.0
2021-09-16 13:35:00,54.43,54.43,54.38,54.4,10973.0,50.0713,50.0713,50.0253,50.0437,10973.0
2021-09-16 13:40:00,54.4,54.41,54.35,54.36,10684.0,50.0437,50.0529,49.9977,50.0069,10684.0
2021-09-16 13:45:00,54.37,54.38,54.34,54.34,11132.0,50.0161,50.0253,49.9885,49.9885,11132.0
2021-09-16 13:50:00,54.35,54.48,54.35,54.48,8923.0,49.9977,50.1172,49.9977,50.1172,8923.0
2021-09-16 13:55:00,54.47,54.49,54.44,54.47,15874.0,50.108,50.1264,50.0804,50.108,15874.0
2021-09-16 14:00:00,54.47,54.47,54.41,54.45,5313.0,50.108,50.108,50.0529,50.0896,5313.0
2021-09-16 14:05:00,54.45,54.47,54.41,54.46,11316.0,50.0896,50.108,50.0529,50.0988,11316.0
2021-09-16 14:10:00,54.47,54.56,54.47,54.56,22162.0,50.108,50.1908,50.108,50.1908,22162.0
2021-09-16 14:15:00,54.55,54.57,54.48,54.48,13721.0,50.1816,50.2,50.1172,50.1172,13721.0
2021-09-16 14:20:00,54.49,54.5,54.45,54.48,10805.0,50.1264,50.1356,50.0896,50.1172,10805.0
2021-09-16 14:25:00,54.48,54.5,54.43,54.49,10785.0,50.1172,50.1356,50.0713,50.1264,10785.0
2021-09-16 14:30:00,54.49,54.56,54.49,54.55,9574.0,50.1264,50.1908,50.1264,50.1816,9574.0
2021-09-16 14:35:00,54.55,54.59,54.54,54.55,12780.0,50.1816,50.2184,50.1724,50.1816,12780.0
2021-09-16 14:40:00,54.55,54.55,54.47,54.47,9532.0,50.1816,50.1816,50.108,50.108,9532.0
2021-09-16 14:45:00,54.48,54.5,54.47,54.48,6464.0,50.1172,50.1356,50.108,50.1172,6464.0
2021-09-16 14:50:00,54.49,54.5,54.46,54.49,15688.0,50.1264,50.1356,50.0988,50.1264,15688.0
2021-09-16 14:55:00,54.48,54.54,54.47,54.53,12556.0,50.1172,50.1724,50.108,50.1632,12556.0
2021-09-16 15:00:00,54.53,54.58,54.52,54.58,13758.0,50.1632,50.2092,50.154,50.2092,13758.0
2021-09-16 15:05:00,54.58,54.66,54.58,54.61,24869.0,50.2092,50.2828,50.2092,50.2368,24869.0
2021-09-16 15:10:00,54.61,54.65,54.58,54.59,24113.0,50.2368,50.2736,50.2092,50.2184,24113.0
2021-09-16 15:15:00,54.59,54.6,54.55,54.59,19586.0,50.2184,50.2276,50.1816,50.2184,19586.0
2021-09-16 15:20:00,54.6,54.63,54.56,54.57,23638.0,50.2276,50.2552,50.1908,50.2,23638.0
2021-09-16 15:25:00,54.56,54.58,54.52,54.54,16406.0,50.1908,50.2092,50.154,50.1724,16406.0
2021-09-16 15:30:00,54.54,54.57,54.51,54.51,43982.0,50.1724,50.2,50.1448,50.1448,43982.0
2021-09-16 15:35:00,54.5,54.55,54.46,54.55,25915.0,50.1356,50.1816,50.0988,50.1816,25915.0
2021-09-16 15:40:00,54.55,54.56,54.46,54.47,41344.0,50.1816,50.1908,50.0988,50.108,41344.0
2021-09-16 15:45:00,54.47,54.5,54.41,54.41,77923.0,50.108,50.1356,50.0529,50.0529,77923.0
2021-09-16 15:50:00,54.42,54.45,54.4,54.4,113371.0,50.0621,50.0896,50.0437,50.0437,113371.0
2021-09-16 15:55:00,54.4,54.43,54.35,54.36,217391.0,50.0437,50.0713,49.9977,50.0069,217391.0
2021-09-17 09:30:00,54.09,54.9,54.02,54.82,692174.0,49.7585,50.5036,49.6941,50.43,692174.0
2021-09-17 09:35:00,54.78,54.96,54.71,54.92,20172.0,50.3932,50.5588,50.3288,50.522,20172.0
2021-09-17 09:40:00,54.91,55.04,54.74,54.78,43776.0,50.5128,50.6324,50.3564,50.3932,43776.0
2021-09-17 09:45:00,54.82,54.87,54.62,54.63,28991.0,50.43,50.476,50.246,50.2552,28991.0
2021-09-17 09:50:00,54.63,54.82,54.59,54.6,33138.0,50.2552,50.43,50.2184,50.2276,33138.0
2021-09-17 09:55:00,54.6,54.61,54.43,54.51,15508.0,50.2276,50.2368,50.0713,50.1448,15508.0
2021-09-17 10:00:00,54.54,54.62,54.4,54.4,18616.0,50.1724,50.246,50.0437,50.0437,18616.0
2021-09-17 10:05:00,54.39,54.43,54.34,54.4,22030.0,50.0345,50.0713,49.9885,50.0437,22030.0
2021-09-17 10:10:00,54.41,54.45,54.34,54.35,29300.0,50.0529,50.0896,49.9885,49.9977,29300.0
2021-09-17 10:15:00,54.34,54.47,54.33,54.47,30605.0,49.9885,50.108,49.9793,50.108,30605.0
2021-09-17 10:20:00,54.46,54.51,54.39,54.39,15467.0,50.0988,50.1448,50.0345,50.0345,15467.0
2021-09-17 10:25:00,54.35,54.46,54.33,54.44,10980.0,49.9977,50.0988,49.9793,50.0804,10980.0
2021-09-17 10:30:00,54.4,54.4,54.31,54.33,29695.0,50.0437,50.0437,49.9609,49.9793,29695.0
2021-09-17 10:35:00,54.34,54.38,54.3,54.36,26489.0,49.9885,50.0253,49.9517,50.0069,26489.0
2021-09-17 10:40:00,54.36,54.38,54.26,54.26,33407.0,50.0069,50.0253,49.9149,49.9149,33407.0
2021-09-17 10:45:00,54.24,54.3,54.21,54.24,52513.0,49.8965,49.9517,49.8689,49.8965,52513.0
2021-09-17 10:50:00,54.23,54.24,54.18,54.23,25728.0,49.8873,49.8965,49.8413,49.8873,25728.0
2021-09-17 10:55:00,54.23,54.23,54.07,54.1,43827.0,49.8873,49.8873,49.7401,49.7677,43827.0
2021-09-17 11:00:00,54.09,54.15,54.05,54.13,121592.0,49.7585,49.8137,49.7217,49.7953,121592.0
2021-09-17 11:05:00,54.12,54.12,54.06,54.07,25334.0,49.7861,49.7861,49.7309,49.7401,25334.0
2021-09-17 11:10:00,54.07,54.1,53.99,54.1,47213.0,49.7401,49.7677,49.6665,49.7677,47213.0
2021-09-17 11:15:00,54.1,54.15,54.09,54.15,61985.0,49.7677,49.8137,49.7585,49.8137,61985.0
2021-09-17 11:20:00,54.15,54.23,54.15,54.17,15694.0,49.8137,49.8873,49.8137,49.8321,15694.0
2021-09-17 11:25:00,54.16,54.19,54.08,54.1,13725.0,49.8229,49.8505,49.7493,49.7677,13725.0
2021-09-17 11:30:00,54.1,54.1,53.94,53.99,45264.0,49.7677,49.7677,49.6205,49.6665,45264.0
2021-09-17 11:35:00,53.99,54.02,53.93,53.95,18171.0,49.6665,49.6941,49.6113,49.6297,18171.0
2021-09-17 11:40:00,53.95,53.96,53.88,53.94,36942.0,49.6297,49.6389,49.5653,49.6205,36942.0
2021-09-17 11:45:00,53.93,53.99,53.91,53.98,10999.0,49.6113,49.6665,49.5929,49.6573,10999.0
2021-09-17 11:50:00,53.96,53.96,53.89,53.91,8046.0,49.6389,49.6389,49.5745,49.5929,8046.0
2021-09-17 11:55:00,53.91,53.95,53.82,53.84,45163.0,49.5929,49.6297,49.5101,49.5285,45163.0
2021-09-17 12:00:00,53.82,53.86,53.72,53.76,22759.0,49.5101,49.5469,49.4181,49.4549,22759.0
2021-09-17 12:05:00,53.74,53.76,53.66,53.73,42599.0,49.4365,49.4549,49.3629,49.4273,42599.0
2021-09-17 12:10:00,53.73,53.73,53.67,53.67,62947.0,49.4273,49.4273,49.3721,49.3721,62947.0
2021-09-17 12:15:00,53.67,53.7,53.59,53.66,60214.0,49.3721,49.3997,49.2985,49.3629,60214.0
2021-09-17 12:20:00,53.66,53.8,53.66,53.79,15629.0,49.3629,49.4917,49.3629,49.4825,15629.0
2021-09-17 12:25:00,53.78,53.78,53.68,53.68,28617.0,49.4733,49.4733,49.3813,49.3813,28617.0
2021-09-17 12:30:00,53.68,53.77,53.68,53.73,15954.0,49.3813,49.4641,49.3813,49.4273,15954.0
2021-09-17 12:35:00,53.74,53.85,53.74,53.84,21948.0,49.4365,49.5377,49.4365,49.5285,21948.0
2021-09-17 12:40:00,53.84,53.85,53.77,53.78,19761.0,49.5285,49.5377,49.4641,49.4733,19761.0
2021-09-17 12:45:00,53.78,53.81,53.72,53.77,57911.0,49.4733,49.5009,49.4181,49.4641,57911.0
2021-09-17 12:50:00,53.77,53.82,53.76,53.79,13606.0,49.4641,49.5101,49.4549,49.4825,13606.0
2021-09-17 12:55:00,53.8,53.8,53.69,53.7,44316.0,49.4917,49.4917,49.3905,49.3997,44316.0
2021-09-17 13:00:00,53.7,53.73,53.6,53.62,65965.0,49.3997,49.4273,49.3077,49.3261,65965.0
2021-09-17 13:05:00,53.63,53.67,53.63,53.66,25465.0,49.3353,49.3721,49.3353,49.3629,25465.0
2021-09-17 13:10:00,53.67,53.69,53.62,53.63,43069.0,49.3721,49.3905,49.3261,49.3353,43069.0
2021-09-17 13:15:00,53.63,53.72,53.63,53.67,86367.0,49.3353,49.4181,49.3353,49.3721,86367.0
2021-09-17 13:20:00,53.68,53.7,53.61,53.69,83563.0,49.3813,49.3997,49.3169,49.3905,83563.0
2021-09-17 13:25:00,53.68,53.76,53.67,53.75,9421.0,49.3813,49.4549,49.3721,49.4457,9421.0
2021-09-17 13:30:00,53.75,53.8,53.72,53.76,10976.0,49.4457,49.4917,49.4181,49.4549,10976.0
2021-09-17 13:35:00,53.76,53.91,53.76,53.89,19161.0,49.4549,49.5929,49.4549,49.5745,19161.0
2021-09-17 13:40:00,53.91,53.91,53.83,53.85,16188.0,49.5929,49.5929,49.5193,49.5377,16188.0
2021-09-17 13:45:00,53.86,53.86,53.69,53.7,21176.0,49.5469,49.5469,49.3905,49.3997,21176.0
2021-09-17 13:50:00,53.71,53.77,53.69,53.76,15457.0,49.4089,49.4641,49.3905,49.4549,15457.0
2021-09-17 13:55:00,53.75,53.81,53.74,53.8,13176.0,49.4457,49.5009,49.4365,49.4917,13176.0
2021-09-17 14:00:00,53.8,53.83,53.74,53.76,13341.0,49.4917,49.5193,49.4365,49.4549,13341.0
2021-09-17 14:05:00,53.74,53.85,53.74,53.83,17886.0,49.4365,49.5377,49.4365,49.5193,17886.0
2021-09-17 14:10:00,53.84,53.85,53.79,53.8,21176.0,49.5285,49.5377,49.4825,49.4917,21176.0
2021-09-17 14:15:00,53.81,53.83,53.76,53.8,16758.0,49.5009,49.5193,49.4549,49.4917,16758.0
2021-09-17 14:20:00,53.81,53.89,53.81,53.89,34956.0,49.5009,49.5745,49.5009,49.5745,34956.0
2021-09-17 14:25:00,53.88,53.9,53.82,53.83,26417.0,49.5653,49.5837,49.5101,49.5193,26417.0
2021-09-17 14:30:00,53.83,53.84,53.79,53.8,13170.0,49.5193,49.5285,49.4825,49.4917,13170.0
2021-09-17 14:35:00,53.79,53.83,53.76,53.83,32438.0,49.4825,49.5193,49.4549,49.5193,32438.0
2021-09-17 14:40:00,53.82,53.91,53.79,53.91,14935.0,49.5101,49.5929,49.4825,49.5929,14935.0
2021-09-17 14:45:00,53.91,53.93,53.87,53.93,73807.0,49.5929,49.6113,49.5561,49.6113,73807.0
2021-09-17 14:50:00,53.93,53.95,53.9,53.91,25162.0,49.6113,49.6297,49.5837,49.5929,25162.0
2021-09-17 14:55:00,53.92,53.95,53.87,53.9,27935.0,49.6021,49.6297,49.5561,49.5837,27935.0
2021-09-17 15:00:00,53.9,54.0,53.9,53.99,20975.0,49.5837,49.6757,49.5837,49.6665,20975.0
2021-09-17 15:05:00,53.99,54.0,53.89,53.94,26157.0,49.6665,49.6757,49.5745,49.6205,26157.0
2021-09-17 15:10:00,53.93,53.96,53.88,53.9,61946.0,49.6113,49.6389,49.5653,49.5837,61946.0
2021-09-17 15:15:00,53.9,53.95,53.87,53.93,16018.0,49.5837,49.6297,49.5561,49.6113,16018.0
2021-09-17 15:20:00,53.93,53.97,53.93,53.97,16196.0,49.6113,49.6481,49.6113,49.6481,16196.0
2021-09-17 15:25:00,53.96,53.96,53.86,53.92,33515.0,49.6389,49.6389,49.5469,49.6021,33515.0
2021-09-17 15:30:00,53.91,53.91,53.84,53.89,30898.0,49.5929,49.5929,49.5285,49.5745,30898.0
2021-09-17 15:35:00,53.89,53.91,53.83,53.86,66200.0,49.5745,49.5929,49.5193,49.5469,66200.0
2021-09-17 15:40:00,53.86,53.94,53.85,53.92,54608.0,49.5469,49.6205,49.5377,49.6021,54608.0
2021-09-17 15:45:00,53.92,53.94,53.79,53.82,97338.0,49.6021,49.6205,49.4825,49.5101,97338.0
2021-09-17 15:50:00,53.83,53.96,53.81,53.85,134324.0,49.5193,49.6389,49.5009,49.5377,134324.0
2021-09-17 15:55:00,53.84,53.94,53.8,53.81,378549.0,49.5285,49.6205,49.4917,49.5009,378549.0
2021-09-20 09:30:00,52.23,52.43,52.0,52.34,254887.0,48.0474,48.2314,47.8358,48.1486,254887.0
2021-09-20 09:35:00,52.33,52.46,52.21,52.41,78248.0,48.1394,48.259,48.029,48.213,78248.0
2021-09-20 09:40:00,52.4,52.57,52.28,52.56,167049.0,48.2038,48.3602,48.0934,48.351,167049.0
2021-09-20 09:45:00,52.55,52.81,52.48,52.79,101724.0,48.3418,48.581,48.2774,48.5626,101724.0
2021-09-20 09:50:00,52.78,52.79,52.44,52.62,80459.0,48.5534,48.5626,48.2406,48.4062,80459.0
2021-09-20 09:55:00,52.62,52.82,52.61,52.74,104594.0,48.4062,48.5902,48.397,48.5166,104594.0
2021-09-20 10:00:00,52.75,52.81,52.46,52.63,127932.0,48.5258,48.581,48.259,48.4154,127932.0
2021-09-20 10:05:00,52.63,53.02,52.6,52.8,53522.0,48.4154,48.7742,48.3878,48.5718,53522.0
2021-09-20 10:10:00,52.8,52.92,52.71,52.84,53150.0,48.5718,48.6822,48.489,48.6086,53150.0
2021-09-20 10:15:00,52.84,52.84,52.6,52.71,60699.0,48.6086,48.6086,48.3878,48.489,60699.0
2021-09-20 10:20:00,52.7,52.7,52.44,52.45,86793.0,48.4798,48.4798,48.2406,48.2498,86793.0
2021-09-20 10:25:00,52.45,52.67,52.4,52.6,87712.0,48.2498,48.4522,48.2038,48.3878,87712.0
2021-09-20 10:30:00,52.61,52.67,52.4,52.52,105230.0,48.397,48.4522,48.2038,48.3142,105230.0
2021-09-20 10:35:00,52.52,52.81,52.51,52.8,66028.0,48.3142,48.581,48.305,48.5718,66028.0
2021-09-20 10:40:00,52.8,52.88,52.7,52.84,81294.0,48.5718,48.6454,48.4798,48.6086,81294.0
2021-09-20 10:45:00,52.84,52.97,52.75,52.93,58212.0,48.6086,48.7282,48.5258,48.6914,58212.0
2021-09-20 10:50:00,52.92,52.94,52.81,52.92,49622.0,48.6822,48.7006,48.581,48.6822,49622.0
2021-09-20 10:55:00,52.92,52.92,52.75,52.81,68623.0,48.6822,48.6822,48.5258,48.581,68623.0
2021-09-20 11:00:00,52.81,52.91,52.72,52.9,91383.0,48.581,48.673,48.4982,48.6638,91383.0
2021-09-20 11:05:00,52.89,53.0,52.86,52.86,49345.0,48.6546,48.7558,48.627,48.627,49345.0
2021-09-20 11:10:00,52.86,52.92,52.77,52.91,65025.0,48.627,48.6822,48.5442,48.673,65025.0
2021-09-20 11:15:00,52.9,52.9,52.73,52.77,54168.0,48.6638,48.6638,48.5074,48.5442,54168.0
2021-09-20 11:20:00,52.75,52.88,52.72,52.74,45575.0,48.5258,48.6454,48.4982,48.5166,45575.0
2021-09-20 11:25:00,52.74,52.81,52.69,52.78,56985.0,48.5166,48.581,48.4706,48.5534,56985.0
2021-09-20 11:30:00,52.77,52.78,52.63,52.78,80663.0,48.5442,48.5534,48.4154,48.5534,80663.0
2021-09-20 11:35:00,52.78,52.81,52.73,52.76,71222.0,48.5534,48.581,48.5074,48.535,71222.0
2021-09-20 11:40:00,52.76,52.78,52.67,52.75,59692.0,48.535,48.5534,48.4522,48.5258,59692.0
2021-09-20 11:45:00,52.74,52.85,52.7,52.8,41364.0,48.5166,48.6178,48.4798,48.5718,41364.0
2021-09-20 11:50:00,52.82,52.83,52.73,52.79,63925.0,48.5902,48.5994,48.5074,48.5626,63925.0
2021-09-20 11:55:00,52.78,52.8,52.7,52.74,37147.0,48.5534,48.5718,48.4798,48.5166,37147.0
2021-09-20 12:00:00,52.73,52.74,52.66,52.68,31647.0,48.5074,48.5166,48.443,48.4614,31647.0
2021-09-20 12:05:00,52.68,52.69,52.63,52.66,91530.0,48.4614,48.4706,48.4154,48.443,91530.0
2021-09-20 12:10:00,52.66,52.76,52.6,52.75,105725.0,48.443,48.535,48.3878,48.5258,105725.0
2021-09-20 12:15:00,52.75,52.82,52.71,52.77,55552.0,48.5258,48.5902,48.489,48.5442,55552.0
2021-09-20 12:20:00,52.76,52.78,52.65,52.69,55107.0,48.535,48.5534,48.4338,48.4706,55107.0
2021-09-20 12:25:00,52.69,52.79,52.66,52.75,64646.0,48.4706,48.5626,48.443,48.5258,64646.0
2021-09-20 12:30:00,52.74,52.81,52.7,52.76,25400.0,48.5166,48.581,48.4798,48.535,25400.0
2021-09-20 12:35:00,52.75,52.79,52.7,52.78,48465.0,48.5258,48.5626,48.4798,48.5534,48465.0
2021-09-20 12:40:00,52.77,52.81,52.7,52.76,34255.0,48.5442,48.581,48.4798,48.535,34255.0
2021-09-20 12:45:00,52.75,52.75,52.69,52.71,31869.0,48.5258,48.5258,48.4706,48.489,31869.0
2021-09-20 12:50:00,52.7,52.73,52.6,52.61,48211.0,48.4798,48.5074,48.3878,48.397,48211.0
2021-09-20 12:55:00,52.6,52.63,52.56,52.57,32953.0,48.3878,48.4154,48.351,48.3602,32953.0
2021-09-20 13:00:00,52.57,52.67,52.56,52.62,124479.0,48.3602,48.4522,48.351,48.4062,124479.0
2021-09-20 13:05:00,52.62,52.62,52.52,52.61,65514.0,48.4062,48.4062,48.3142,48.397,65514.0
2021-09-20 13:10:00,52.61,52.63,52.57,52.59,71796.0,48.397,48.4154,48.3602,48.3786,71796.0
2021-09-20 13:15:00,52.59,52.63,52.55,52.63,69206.0,48.3786,48.4154,48.3418,48.4154,69206.0
2021-09-20 13:20:00,52.63,52.65,52.59,52.65,47057.0,48.4154,48.4338,48.3786,48.4338,47057.0
2021-09-20 13:25:00,52.66,52.76,52.65,52.76,32626.0,48.443,48.535,48.4338,48.535,32626.0
2021-09-20 13:30:00,52.75,52.75,52.68,52.69,47553.0,48.5258,48.5258,48.4614,48.4706,47553.0
2021-09-20 13:35:00,52.69,52.84,52.68,52.83,34468.0,48.4706,48.6086,48.4614,48.5994,34468.0
2021-09-20 13:40:00,52.84,52.84,52.72,52.74,29185.0,48.6086,48.6086,48.4982,48.5166,29185.0
2021-09-20 13:45:00,52.74,52.82,52.72,52.79,35167.0,48.5166,48.5902,48.4982,48.5626,35167.0
2021-09-20 13:50:00,52.8,52.82,52.74,52.77,35452.0,48.5718,48.5902,48.5166,48.5442,35452.0
2021-09-20 13:55:00,52.76,52.81,52.75,52.8,31877.0,48.535,48.581,48.5258,48.5718,31877.0
2021-09-20 14:00:00,52.81,52.85,52.69,52.76,50507.0,48.581,48.6178,48.4706,48.535,50507.0
2021-09-20 14:05:00,52.75,52.75,52.63,52.65,56536.0,48.5258,48.5258,48.4154,48.4338,56536.0
2021-09-20 14:10:00,52.65,52.66,52.58,52.61,57175.0,48.4338,48.443,48.3694,48.397,57175.0
2021-09-20 14:15:00,52.6,52.68,52.56,52.66,38833.0,48.3878,48.4614,48.351,48.443,38833.0
2021-09-20 14:20:00,52.64,52.68,52.48,52.48,24826.0,48.4246,48.4614,48.2774,48.2774,24826.0
2021-09-20 14:25:00,52.48,52.58,52.47,52.55,72365.0,48.2774,48.3694,48.2682,48.3418,72365.0
2021-09-20 14:30:00,52.56,52.58,52.45,52.52,115343.0,48.351,48.3694,48.2498,48.3142,115343.0
2021-09-20 14:35:00,52.51,52.56,52.45,52.55,142599.0,48.305,48.351,48.2498,48.3418,142599.0
2021-09-20 14:40:00,52.54,52.63,52.5,52.51,55573.0,48.3326,48.4154,48.2958,48.305,55573.0
2021-09-20 14:45:00,52.51,52.64,52.47,52.58,70283.0,48.305,48.4246,48.2682,48.3694,70283.0
2021-09-20 14:50:00,52.58,52.64,52.53,52.53,50568.0,48.3694,48.4246,48.3234,48.3234,50568.0
2021-09-20 14:55:00,52.53,52.62,52.46,52.52,69037.0,48.3234,48.4062,48.259,48.3142,69037.0
2021-09-20 15:00:00,52.51,52.64,52.5,52.61,68149.0,48.305,48.4246,48.2958,48.397,68149.0
2021-09-20 15:05:00,52.61,52.61,52.52,52.56,57928.0,48.397,48.397,48.3142,48.351,57928.0
2021-09-20 15:10:00,52.57,52.63,52.52,52.53,44883.0,48.3602,48.4154,48.3142,48.3234,44883.0
2021-09-20 15:15:00,52.53,52.62,52.5,52.61,78258.0,48.3234,48.4062,48.2958,48.397,78258.0
2021-09-20 15:20:00,52.62,52.76,52.61,52.76,76973.0,48.4062,48.535,48.397,48.535,76973.0
2021-09-20 15:25:00,52.76,52.87,52.73,52.87,72467.0,48.535,48.6362,48.5074,48.6362,72467.0
2021-09-20 15:30:00,52.87,53.0,52.83,52.95,103156.0,48.6362,48.7558,48.5994,48.7098,103156.0
2021-09-20 15:35:00,52.95,53.1,52.92,53.0,143050.0,48.7098,48.8478,48.6822,48.7558,143050.0
2021-09-20 15:40:00,53.0,53.09,52.98,53.05,62499.0,48.7558,48.8386,48.7374,48.8018,62499.0
2021-09-20 15:45:00,53.05,53.17,53.01,53.14,78193.0,48.8018,48.9122,48.765,48.8846,78193.0
2021-09-20 15:50:00,53.13,53.24,53.13,53.21,155796.0,48.8754,48.9765,48.8754,48.9489,155796.0
2021-09-20 15:55:00,53.2,53.31,53.19,53.23,256680.0,48.9397,49.0409,48.9305,48.9673,256680.0
2021-09-21 09:30:00,53.71,53.8,53.44,53.46,58822.0,49.4089,49.4917,49.1605,49.1789,58822.0
2021-09-21 09:35:00,53.44,53.83,53.44,53.77,30095.0,49.1605,49.5193,49.1605,49.4641,30095.0
2021-09-21 09:40:00,53.75,53.77,53.31,53.43,26049.0,49.4457,49.4641,49.0409,49.1513,26049.0
2021-09-21 09:45:00,53.41,53.6,53.41,53.56,35898.0,49.1329,49.3077,49.1329,49.2709,35898.0
2021-09-21 09:50:00,53.55,53.55,53.27,53.31,29897.0,49.2617,49.2617,49.0041,49.0409,29897.0
2021-09-21 09:55:00,53.33,53.37,53.17,53.3,23141.0,49.0593,49.0961,48.9122,49.0317,23141.0
2021-09-21 10:00:00,53.32,53.34,53.23,53.33,44828.0,49.0501,49.0685,48.9673,49.0593,44828.0
2021-09-21 10:05:00,53.32,53.34,53.05,53.06,33290.0,49.0501,49.0685,48.8018,48.811,33290.0
2021-09-21 10:10:00,53.07,53.24,53.07,53.21,21082.0,48.8202,48.9765,48.8202,48.9489,21082.0
2021-09-21 10:15:00,53.18,53.25,53.15,53.22,36123.0,48.9214,48.9857,48.8938,48.9581,36123.0
2021-09-21 10:20:00,53.23,53.23,53.09,53.11,27103.0,48.9673,48.9673,48.8386,48.857,27103.0
2021-09-21 10:25:00,53.11,53.24,53.06,53.21,34476.0,48.857,48.9765,48.811,48.9489,34476.0
2021-09-21 10:30:00,53.22,53.24,53.09,53.17,31397.0,48.9581,48.9765,48.8386,48.9122,31397.0
2021-09-21 10:35:00,53.17,53.25,53.06,53.22,99389.0,48.9122,48.9857,48.811,48.9581,99389.0
2021-09-21 10:40:00,53.24,53.26,53.14,53.15,42567.0,48.9765,48.9949,48.8846,48.8938,42567.0
2021-09-21 10:45:00,53.14,53.17,53.07,53.1,215260.0,48.8846,48.9122,48.8202,48.8478,215260.0
2021-09-21 10:50:00,53.1,53.15,53.05,53.15,128824.0,48.8478,48.8938,48.8018,48.8938,128824.0
2021-09-21 10:55:00,53.15,53.2,53.09,53.16,176230.0,48.8938,48.9397,48.8386,48.903,176230.0
2021-09-21 11:00:00,53.16,53.27,53.13,53.26,92884.0,48.903,49.0041,48.8754,48.9949,92884.0
2021-09-21 11:05:00,53.28,53.35,53.22,53.32,67981.0,49.0133,49.0777,48.9581,49.0501,67981.0
2021-09-21 11:10:00,53.32,53.34,53.24,53.27,36807.0,49.0501,49.0685,48.9765,49.0041,36807.0
2021-09-21 11:15:00,53.29,53.29,53.19,53.23,71294.0,49.0225,49.0225,48.9305,48.9673,71294.0
2021-09-21 11:20:00,53.23,53.24,53.15,53.19,91649.0,48.9673,48.9765,48.8938,48.9305,91649.0
2021-09-21 11:25:00,53.2,53.3,53.2,53.22,123172.0,48.9397,49.0317,48.9397,48.9581,123172.0
2021-09-21 11:30:00,53.24,53.47,53.23,53.44,50181.0,48.9765,49.1881,48.9673,49.1605,50181.0
2021-09-21 11:35:00,53.43,53.49,53.38,53.39,23427.0,49.1513,49.2065,49.1053,49.1145,23427.0
2021-09-21 11:40:00,53.39,53.41,53.36,53.38,17197.0,49.1145,49.1329,49.0869,49.1053,17197.0
2021-09-21 11:45:00,53.39,53.47,53.38,53.44,18602.0,49.1145,49.1881,49.1053,49.1605,18602.0
2021-09-21 11:50:00,53.44,53.6,53.42,53.5,236468.0,49.1605,49.3077,49.1421,49.2157,236468.0
2021-09-21 11:55:00,53.5,53.56,53.48,53.54,35482.0,49.2157,49.2709,49.1973,49.2525,35482.0
2021-09-21 12:00:00,53.54,53.65,53.53,53.62,27610.0,49.2525,49.3537,49.2433,49.3261,27610.0
2021-09-21 12:05:00,53.62,53.69,53.6,53.66,47351.0,49.3261,49.3905,49.3077,49.3629,47351.0
2021-09-21 12:10:00,53.65,53.76,53.65,53.74,72020.0,49.3537,49.4549,49.3537,49.4365,72020.0
2021-09-21 12:15:00,53.73,53.76,53.68,53.73,22168.0,49.4273,49.4549,49.3813,49.4273,22168.0
2021-09-21 12:20:00,53.73,53.81,53.71,53.75,26015.0,49.4273,49.5009,49.4089,49.4457,26015.0
2021-09-21 12:25:00,53.75,53.79,53.72,53.78,26204.0,49.4457,49.4825,49.4181,49.4733,26204.0
2021-09-21 12:30:00,53.78,53.79,53.66,53.75,58514.0,49.4733,49.4825,49.3629,49.4457,58514.0
2021-09-21 12:35:00,53.75,53.77,53.67,53.73,21537.0,49.4457,49.4641,49.3721,49.4273,21537.0
2021-09-21 12:40:00,53.72,53.72,53.66,53.71,23576.0,49.4181,49.4181,49.3629,49.4089,23576.0
2021-09-21 12:45:00,53.7,53.75,53.67,53.69,31095.0,49.3997,49.4457,49.3721,49.3905,31095.0
2021-09-21 12:50:00,53.69,53.7,53.59,53.69,118798.0,49.3905,49.3997,49.2985,49.3905,118798.0
2021-09-21 12:55:00,53.7,53.76,53.68,53.76,18613.0,49.3997,49.4549,49.3813,49.4549,18613.0
2021-09-21 13:00:00,53.75,53.78,53.68,53.7,46473.0,49.4457,49.4733,49.3813,49.3997,46473.0
2021-09-21 13:05:00,53.7,53.76,53.67,53.67,33763.0,49.3997,49.4549,49.3721,49.3721,33763.0
2021-09-21 13:10:00,53.67,53.69,53.64,53.66,25612.0,49.3721,49.3905,49.3445,49.3629,25612.0
2021-09-21 13:15:00,53.65,53.72,53.64,53.72,23304.0,49.3537,49.4181,49.3445,49.4181,23304.0
2021-09-21 13:20:00,53.71,53.74,53.63,53.65,39736.0,49.4089,49.4365,49.3353,49.3537,39736.0
2021-09-21 13:25:00,53.65,53.66,53.57,53.58,43419.0,49.3537,49.3629,49.2801,49.2893,43419.0
2021-09-21 13:30:00,53.59,53.63,53.56,53.59,32049.0,49.2985,49.3353,49.2709,49.2985,32049.0
2021-09-21 13:35:00,53.58,53.6,53.54,53.59,13533.0,49.2893,49.3077,49.2525,49.2985,13533.0
2021-09-21 13:40:00,53.59,53.59,53.49,53.51,12049.0,49.2985,49.2985,49.2065,49.2249,12049.0
2021-09-21 13:45:00,53.51,53.56,53.47,53.55,9918.0,49.2249,49.2709,49.1881,49.2617,9918.0
2021-09-21 13:50:00,53.55,53.57,53.38,53.43,19759.0,49.2617,49.2801,49.1053,49.1513,19759.0
2021-09-21 13:55:00,53.43,53.44,53.33,53.38,33069.0,49.1513,49.1605,49.0593,49.1053,33069.0
2021-09-21 14:00:00,53.38,53.43,53.35,53.4,40146.0,49.1053,49.1513,49.0777,49.1237,40146.0
2021-09-21 14:05:00,53.41,53.42,53.34,53.37,17091.0,49.1329,49.1421,49.0685,49.0961,17091.0
2021-09-21 14:10:00,53.36,53.4,53.33,53.36,11683.0,49.0869,49.1237,49.0593,49.0869,11683.0
2021-09-21 14:15:00,53.34,53.34,53.28,53.3,10738.0,49.0685,49.0685,49.0133,49.0317,10738.0
2021-09-21 14:20:00,53.29,53.29,53.18,53.19,17866.0,49.0225,49.0225,48.9214,48.9305,17866.0
2021-09-21 14:25:00,53.2,53.2,53.11,53.13,18237.0,48.9397,48.9397,48.857,48.8754,18237.0
2021-09-21 14:30:00,53.13,53.18,53.1,53.12,28071.0,48.8754,48.9214,48.8478,48.8662,28071.0
2021-09-21 14:35:00,53.13,53.16,53.08,53.16,21029.0,48.8754,48.903,48.8294,48.903,21029.0
2021-09-21 14:40:00,53.16,53.21,53.13,53.19,13394.0,48.903,48.9489,48.8754,48.9305,13394.0
2021-09-21 14:45:00,53.19,53.21,53.14,53.16,54144.0,48.9305,48.9489,48.8846,48.903,54144.0
2021-09-21 14:50:00,53.17,53.35,53.16,53.26,28142.0,48.9122,49.0777,48.903,48.9949,28142.0
2021-09-21 14:55:00,53.26,53.26,53.16,53.2,21988.0,48.9949,48.9949,48.903,48.9397,21988.0
2021-09-21 15:00:00,53.2,53.33,53.2,53.25,23073.0,48.9397,49.0593,48.9397,48.9857,23073.0
2021-09-21 15:05:00,53.26,53.29,53.21,53.23,22488.0,48.9949,49.0225,48.9489,48.9673,22488.0
2021-09-21 15:10:00,53.23,53.28,53.19,53.27,29206.0,48.9673,49.0133,48.9305,49.0041,29206.0
2021-09-21 15:15:00,53.27,53.34,53.19,53.2,20789.0,49.0041,49.0685,48.9305,48.9397,20789.0
2021-09-21 15:20:00,53.2,53.33,53.19,53.28,24307.0,48.9397,49.0593,48.9305,49.0133,24307.0
2021-09-21 15:25:00,53.29,53.32,53.26,53.3,26836.0,49.0225,49.0501,48.9949,49.0317,26836.0
2021-09-21 15:30:00,53.3,53.35,53.28,53.33,32513.0,49.0317,49.0777,49.0133,49.0593,32513.0
2021-09-21 15:35:00,53.34,53.34,53.22,53.26,62496.0,49.0685,49.0685,48.9581,48.9949,62496.0
2021-09-21 15:40:00,53.25,53.3,53.2,53.21,48122.0,48.9857,49.0317,48.9397,48.9489,48122.0
2021-09-21 15:45:00,53.22,53.22,53.12,53.13,60562.0,48.9581,48.9581,48.8662,48.8754,60562.0
2021-09-21 15:50:00,53.14,53.18,53.05,53.06,105182.0,48.8846,48.9214,48.8018,48.811,105182.0
2021-09-21 15:55:00,53.05,53.05,52.9,52.91,224641.0,48.8018,48.8018,48.6638,48.673,224641.0
2021-09-22 09:30:00,53.83,54.13,53.59,53.68,114387.0,49.5193,49.7953,49.2985,49.3813,114387.0
2021-09-22 09:35:00,53.68,53.8,53.59,53.71,84920.0,49.3813,49.4917,49.2985,49.4089,84920.0
2021-09-22 09:40:00,53.7,53.75,53.46,53.67,76727.0,49.3997,49.4457,49.1789,49.3721,76727.0
2021-09-22 09:45:00,53.65,53.83,53.62,53.76,31734.0,49.3537,49.5193,49.3261,49.4549,31734.0
2021-09-22 09:50:00,53.79,53.92,53.74,53.83,94394.0,49.4825,49.6021,49.4365,49.5193,94394.0
2021-09-22 09:55:00,53.84,54.05,53.84,54.05,46386.0,49.5285,49.7217,49.5285,49.7217,46386.0
2021-09-22 10:00:00,54.03,54.1,53.93,54.1,24317.0,49.7033,49.7677,49.6113,49.7677,24317.0
2021-09-22 10:05:00,54.09,54.11,54.0,54.01,22319.0,49.7585,49.7769,49.6757,49.6849,22319.0
2021-09-22 10:10:00,54.01,54.04,53.78,53.8,22032.0,49.6849,49.7125,49.4733,49.4917,22032.0
2021-09-22 10:15:00,53.81,53.86,53.74,53.74,46431.0,49.5009,49.5469,49.4365,49.4365,46431.0
2021-09-22 10:20:00,53.75,53.78,53.63,53.72,33507.0,49.4457,49.4733,49.3353,49.4181,33507.0
2021-09-22 10:25:00,53.73,53.76,53.68,53.7,31107.0,49.4273,49.4549,49.3813,49.3997,31107.0
2021-09-22 10:30:00,53.7,53.77,53.6,53.73,24927.0,49.3997,49.4641,49.3077,49.4273,24927.0
2021-09-22 10:35:00,53.73,53.76,53.68,53.73,30245.0,49.4273,49.4549,49.3813,49.4273,30245.0
2021-09-22 10:40:00,53.73,53.85,53.72,53.83,19931.0,49.4273,49.5377,49.4181,49.5193,19931.0
2021-09-22 10:45:00,53.82,53.88,53.75,53.88,36212.0,49.5101,49.5653,49.4457,49.5653,36212.0
2021-09-22 10:50:00,53.9,53.94,53.8,53.85,23958.0,49.5837,49.6205,49.4917,49.5377,23958.0
2021-09-22 10:55:00,53.85,53.92,53.83,53.91,18700.0,49.5377,49.6021,49.5193,49.5929,18700.0
2021-09-22 11:00:00,53.91,53.95,53.91,53.94,18701.0,49.5929,49.6297,49.5929,49.6205,18701.0
2021-09-22 11:05:00,53.94,53.95,53.88,53.88,21364.0,49.6205,49.6297,49.5653,49.5653,21364.0
2021-09-22 11:10:00,53.88,53.97,53.87,53.91,36474.0,49.5653,49.6481,49.5561,49.5929,36474.0
2021-09-22 11:15:00,53.91,53.99,53.9,53.96,23110.0,49.5929,49.6665,49.5837,49.6389,23110.0
2021-09-22 11:20:00,53.95,53.97,53.91,53.92,16548.0,49.6297,49.6481,49.5929,49.6021,16548.0
2021-09-22 11:25:00,53.93,53.96,53.85,53.87,51171.0,49.6113,49.6389,49.5377,49.5561,51171.0
2021-09-22 11:30:00,53.87,53.96,53.86,53.91,36803.0,49.5561,49.6389,49.5469,49.5929,36803.0
2021-09-22 11:35:00,53.9,53.95,53.88,53.91,36438.0,49.5837,49.6297,49.5653,49.5929,36438.0
2021-09-22 11:40:00,53.91,54.0,53.87,53.97,96157.0,49.5929,49.6757,49.5561,49.6481,96157.0
2021-09-22 11:45:00,53.98,54.0,53.86,53.9,57823.0,49.6573,49.6757,49.5469,49.5837,57823.0
2021-09-22 11:50:00,53.9,53.98,53.84,53.88,125182.0,49.5837,49.6573,49.5285,49.5653,125182.0
2021-09-22 11:55:00,53.86,53.94,53.86,53.93,19325.0,49.5469,49.6205,49.5469,49.6113,19325.0
2021-09-22 12:00:00,53.93,53.95,53.89,53.92,14364.0,49.6113,49.6297,49.5745,49.6021,14364.0
2021-09-22 12:05:00,53.92,53.92,53.83,53.85,14260.0,49.6021,49.6021,49.5193,49.5377,14260.0
2021-09-22 12:10:00,53.85,53.88,53.82,53.84,14788.0,49.5377,49.5653,49.5101,49.5285,14788.0
2021-09-22 12:15:00,53.85,53.88,53.82,53.85,19288.0,49.5377,49.5653,49.5101,49.5377,19288.0
2021-09-22 12:20:00,53.85,53.87,53.8,53.83,17014.0,49.5377,49.5561,49.4917,49.5193,17014.0
2021-09-22 12:25:00,53.83,53.85,53.81,53.84,14865.0,49.5193,49.5377,49.5009,49.5285,14865.0
2021-09-22 12:30:00,53.84,53.86,53.81,53.83,15559.0,49.5285,49.5469,49.5009,49.5193,15559.0
2021-09-22 12:35:00,53.83,53.88,53.82,53.85,11335.0,49.5193,49.5653,49.5101,49.5377,11335.0
2021-09-22 12:40:00,53.84,53.86,53.79,53.8,22749.0,49.5285,49.5469,49.4825,49.4917,22749.0
2021-09-22 12:45:00,53.8,53.84,53.79,53.82,9318.0,49.4917,49.5285,49.4825,49.5101,9318.0
2021-09-22 12:50:00,53.82,53.83,53.76,53.76,9046.0,49.5101,49.5193,49.4549,49.4549,9046.0
2021-09-22 12:55:00,53.76,53.77,53.74,53.75,23605.0,49.4549,49.4641,49.4365,49.4457,23605.0
2021-09-22 13:00:00,53.75,53.77,53.69,53.69,18662.0,49.4457,49.4641,49.3905,49.3905,18662.0
2021-09-22 13:05:00,53.69,53.74,53.68,53.71,12905.0,49.3905,49.4365,49.3813,49.4089,12905.0
2021-09-22 13:10:00,53.71,53.73,53.68,53.71,14554.0,49.4089,49.4273,49.3813,49.4089,14554.0
2021-09-22 13:15:00,53.71,53.76,53.69,53.72,12152.0,49.4089,49.4549,49.3905,49.4181,12152.0
2021-09-22 13:20:00,53.72,53.75,53.69,53.69,11155.0,49.4181,49.4457,49.3905,49.3905,11155.0
2021-09-22 13:25:00,53.68,53.72,53.68,53.71,15083.0,49.3813,49.4181,49.3813,49.4089,15083.0
2021-09-22 13:30:00,53.7,53.72,53.69,53.71,13789.0,49.3997,49.4181,49.3905,49.4089,13789.0
2021-09-22 13:35:00,53.7,53.73,53.65,53.66,16025.0,49.3997,49.4273,49.3537,49.3629,16025.0
2021-09-22 13:40:00,53.66,53.68,53.64,53.66,17799.0,49.3629,49.3813,49.3445,49.3629,17799.0
2021-09-22 13:45:00,53.65,53.66,53.6,53.61,16448.0,49.3537,49.3629,49.3077,49.3169,16448.0
2021-09-22 13:50:00,53.61,53.61,53.54,53.58,24408.0,49.3169,49.3169,49.2525,49.2893,24408.0
2021-09-22 13:55:00,53.57,53.63,53.55,53.61,33944.0,49.2801,49.3353,49.2617,49.3169,33944.0
2021-09-22 14:00:00,53.6,53.84,53.5,53.81,77225.0,49.3077,49.5285,49.2157,49.5009,77225.0
2021-09-22 14:05:00,53.8,53.83,53.69,53.75,44701.0,49.4917,49.5193,49.3905,49.4457,44701.0
2021-09-22 14:10:00,53.76,53.9,53.76,53.87,33389.0,49.4549,49.5837,49.4549,49.5561,33389.0
2021-09-22 14:15:00,53.87,54.03,53.87,53.93,106606.0,49.5561,49.7033,49.5561,49.6113,106606.0
2021-09-22 14:20:00,53.93,53.95,53.76,53.83,37809.0,49.6113,49.6297,49.4549,49.5193,37809.0
2021-09-22 14:25:00,53.83,53.93,53.8,53.92,24589.0,49.5193,49.6113,49.4917,49.6021,24589.0
2021-09-22 14:30:00,53.91,53.94,53.84,53.86,33176.0,49.5929,49.6205,49.5285,49.5469,33176.0
2021-09-22 14:35:00,53.86,53.95,53.79,53.81,45681.0,49.5469,49.6297,49.4825,49.5009,45681.0
2021-09-22 14:40:00,53.79,53.81,53.7,53.74,46731.0,49.4825,49.5009,49.3997,49.4365,46731.0
2021-09-22 14:45:00,53.72,53.76,53.63,53.69,70471.0,49.4181,49.4549,49.3353,49.3905,70471.0
2021-09-22 14:50:00,53.66,53.84,53.58,53.81,73148.0,49.3629,49.5285,49.2893,49.5009,73148.0
2021-09-22 14:55:00,53.82,53.87,53.76,53.85,63902.0,49.5101,49.5561,49.4549,49.5377,63902.0
2021-09-22 15:00:00,53.85,53.89,53.78,53.89,28108.0,49.5377,49.5745,49.4733,49.5745,28108.0
2021-09-22 15:05:00,53.9,53.95,53.81,53.94,35513.0,49.5837,49.6297,49.5009,49.6205,35513.0
2021-09-22 15:10:00,53.95,54.05,53.91,54.03,64206.0,49.6297,49.7217,49.5929,49.7033,64206.0
2021-09-22 15:15:00,54.04,54.1,54.01,54.1,26475.0,49.7125,49.7677,49.6849,49.7677,26475.0
2021-09-22 15:20:00,54.1,54.14,54.06,54.09,37279.0,49.7677,49.8045,49.7309,49.7585,37279.0
2021-09-22 15:25:00,54.1,54.1,54.03,54.04,59158.0,49.7677,49.7677,49.7033,49.7125,59158.0
2021-09-22 15:30:00,54.03,54.05,53.91,53.93,59918.0,49.7033,49.7217,49.5929,49.6113,59918.0
2021-09-22 15:35:00,53.93,54.01,53.91,53.99,136853.0,49.6113,49.6849,49.5929,49.6665,136853.0
2021-09-22 15:40:00,53.98,54.01,53.85,53.9,70768.0,49.6573,49.6849,49.5377,49.5837,70768.0
2021-09-22 15:45:00,53.89,53.93,53.79,53.81,64752.0,49.5745,49.6113,49.4825,49.5009,64752.0
2021-09-22 15:50:00,53.8,53.84,53.76,53.79,112808.0,49.4917,49.5285,49.4549,49.4825,112808.0
2021-09-22 15:55:00,53.79,53.8,53.69,53.71,253409.0,49.4825,49.4917,49.3905,49.4089,253409.0
2021-09-23 09:30:00,54.0,54.46,53.97,54.43,63220.0,49.6757,50.0988,49.6481,50.0713,63220.0
2021-09-23 09:35:00,54.45,54.65,54.41,54.64,31548.0,50.0896,50.2736,50.0529,50.2644,31548.0
2021-09-23 09:40:00,54.63,54.63,54.37,54.48,74260.0,50.2552,50.2552,50.0161,50.1172,74260.0
2021-09-23 09:45:00,54.49,54.54,54.33,54.34,106991.0,50.1264,50.1724,49.9793,49.9885,106991.0
2021-09-23 09:50:00,54.33,54.5,54.19,54.5,91238.0,49.9793,50.1356,49.8505,50.1356,91238.0
2021-09-23 09:55:00,54.5,54.63,54.5,54.53,47503.0,50.1356,50.2552,50.1356,50.1632,47503.0
2021-09-23 10:00:00,54.52,54.6,54.46,54.49,49362.0,50.154,50.2276,50.0988,50.1264,49362.0
2021-09-23 10:05:00,54.5,54.59,54.45,54.47,37183.0,50.1356,50.2184,50.0896,50.108,37183.0
2021-09-23 10:10:00,54.47,54.65,54.46,54.63,29611.0,50.108,50.2736,50.0988,50.2552,29611.0
2021-09-23 10:15:00,54.63,54.71,54.59,54.61,27036.0,50.2552,50.3288,50.2184,50.2368,27036.0
2021-09-23 10:20:00,54.61,54.69,54.6,54.62,22344.0,50.2368,50.3104,50.2276,50.246,22344.0
2021-09-23 10:25:00,54.6,54.68,54.6,54.63,21174.0,50.2276,50.3012,50.2276,50.2552,21174.0
2021-09-23 10:30:00,54.63,54.65,54.58,54.62,41076.0,50.2552,50.2736,50.2092,50.246,41076.0
2021-09-23 10:35:00,54.62,54.65,54.53,54.59,23441.0,50.246,50.2736,50.1632,50.2184,23441.0
2021-09-23 10:40:00,54.6,54.61,54.53,54.55,24889.0,50.2276,50.2368,50.1632,50.1816,24889.0
2021-09-23 10:45:00,54.55,54.65,54.54,54.64,53470.0,50.1816,50.2736,50.1724,50.2644,53470.0
2021-09-23 10:50:00,54.64,54.76,54.63,54.75,25199.0,50.2644,50.3748,50.2552,50.3656,25199.0
2021-09-23 10:55:00,54.76,54.76,54.68,54.75,22358.0,50.3748,50.3748,50.3012,50.3656,22358.0
2021-09-23 11:00:00,54.74,54.76,54.71,54.74,36454.0,50.3564,50.3748,50.3288,50.3564,36454.0
2021-09-23 11:05:00,54.75,54.84,54.75,54.82,19917.0,50.3656,50.4484,50.3656,50.43,19917.0
2021-09-23 11:10:00,54.82,54.84,54.79,54.79,19092.0,50.43,50.4484,50.4024,50.4024,19092.0
2021-09-23 11:15:00,54.79,54.81,54.71,54.8,61131.0,50.4024,50.4208,50.3288,50.4116,61131.0
2021-09-23 11:20:00,54.79,54.82,54.77,54.79,21135.0,50.4024,50.43,50.384,50.4024,21135.0
2021-09-23 11:25:00,54.8,54.91,54.78,54.88,24572.0,50.4116,50.5128,50.3932,50.4852,24572.0
2021-09-23 11:30:00,54.87,54.9,54.85,54.85,21212.0,50.476,50.5036,50.4576,50.4576,21212.0
2021-09-23 11:35:00,54.85,54.95,54.83,54.93,22042.0,50.4576,50.5496,50.4392,50.5312,22042.0
2021-09-23 11:40:00,54.93,54.93,54.82,54.84,27576.0,50.5312,50.5312,50.43,50.4484,27576.0
2021-09-23 11:45:00,54.84,54.9,54.79,54.83,52383.0,50.4484,50.5036,50.4024,50.4392,52383.0
2021-09-23 11:50:00,54.84,54.85,54.79,54.85,19487.0,50.4484,50.4576,50.4024,50.4576,19487.0
2021-09-23 11:55:00,54.86,54.87,54.8,54.8,31188.0,50.4668,50.476,50.4116,50.4116,31188.0
2021-09-23 12:00:00,54.8,54.87,54.78,54.87,30933.0,50.4116,50.476,50.3932,50.476,30933.0
2021-09-23 12:05:00,54.87,54.93,54.85,54.89,27092.0,50.476,50.5312,50.4576,50.4944,27092.0
2021-09-23 12:10:00,54.88,54.92,54.85,54.92,13678.0,50.4852,50.522,50.4576,50.522,13678.0
2021-09-23 12:15:00,54.92,54.94,54.89,54.9,23527.0,50.522,50.5404,50.4944,50.5036,23527.0
2021-09-23 12:20:00,54.91,54.93,54.89,54.9,19457.0,50.5128,50.5312,50.4944,50.5036,19457.0
2021-09-23 12:25:00,54.89,54.97,54.86,54.96,21374.0,50.4944,50.568,50.4668,50.5588,21374.0
2021-09-23 12:30:00,54.96,54.98,54.95,54.98,26780.0,50.5588,50.5772,50.5496,50.5772,26780.0
2021-09-23 12:35:00,54.98,54.98,54.94,54.96,16416.0,50.5772,50.5772,50.5404,50.5588,16416.0
2021-09-23 12:40:00,54.97,55.0,54.96,54.98,18411.0,50.568,50.5956,50.5588,50.5772,18411.0
2021-09-23 12:45:00,54.98,55.01,54.95,55.0,31199.0,50.5772,50.6048,50.5496,50.5956,31199.0
2021-09-23 12:50:00,55.0,55.0,54.89,54.9,17047.0,50.5956,50.5956,50.4944,50.5036,17047.0
2021-09-23 12:55:00,54.89,54.91,54.81,54.82,21974.0,50.4944,50.5128,50.4208,50.43,21974.0
2021-09-23 13:00:00,54.82,54.89,54.81,54.89,20660.0,50.43,50.4944,50.4208,50.4944,20660.0
2021-09-23 13:05:00,54.88,54.94,54.88,54.93,22276.0,50.4852,50.5404,50.4852,50.5312,22276.0
2021-09-23 13:10:00,54.92,54.94,54.87,54.91,66258.0,50.522,50.5404,50.476,50.5128,66258.0
2021-09-23 13:15:00,54.9,54.91,54.81,54.84,32995.0,50.5036,50.5128,50.4208,50.4484,32995.0
2021-09-23 13:20:00,54.83,54.83,54.77,54.79,31821.0,50.4392,50.4392,50.384,50.4024,31821.0
2021-09-23 13:25:00,54.79,54.81,54.77,54.79,20965.0,50.4024,50.4208,50.384,50.4024,20965.0
2021-09-23 13:30:00,54.79,54.84,54.79,54.83,34034.0,50.4024,50.4484,50.4024,50.4392,34034.0
2021-09-23 13:35:00,54.82,54.9,54.79,54.88,36187.0,50.43,50.5036,50.4024,50.4852,36187.0
2021-09-23 13:40:00,54.89,54.9,54.85,54.9,27644.0,50.4944,50.5036,50.4576,50.5036,27644.0
2021-09-23 13:45:00,54.9,54.92,54.84,54.91,36956.0,50.5036,50.522,50.4484,50.5128,36956.0
2021-09-23 13:50:00,54.91,54.98,54.91,54.98,31114.0,50.5128,50.5772,50.5128,50.5772,31114.0
2021-09-23 13:55:00,54.98,55.0,54.97,54.99,29473.0,50.5772,50.5956,50.568,50.5864,29473.0
2021-09-23 14:00:00,54.99,55.02,54.98,55.01,20038.0,50.5864,50.614,50.5772,50.6048,20038.0
2021-09-23 14:05:00,55.01,55.03,54.97,54.98,20177.0,50.6048,50.6232,50.568,50.5772,20177.0
2021-09-23 14:10:00,54.97,55.01,54.94,55.01,22010.0,50.568,50.6048,50.5404,50.6048,22010.0
2021-09-23 14:15:00,55.01,55.03,55.0,55.03,19181.0,50.6048,50.6232,50.5956,50.6232,19181.0
2021-09-23 14:20:00,55.03,55.03,54.97,54.99,22654.0,50.6232,50.6232,50.568,50.5864,22654.0
2021-09-23 14:25:00,54.99,54.99,54.93,54.94,16002.0,50.5864,50.5864,50.5312,50.5404,16002.0
2021-09-23 14:30:00,54.94,54.97,54.89,54.9,25829.0,50.5404,50.568,50.4944,50.5036,25829.0
2021-09-23 14:35:00,54.9,54.91,54.86,54.88,29230.0,50.5036,50.5128,50.4668,50.4852,29230.0
2021-09-23 14:40:00,54.88,54.88,54.81,54.83,18859.0,50.4852,50.4852,50.4208,50.4392,18859.0
2021-09-23 14:45:00,54.84,54.86,54.78,54.79,23568.0,50.4484,50.4668,50.3932,50.4024,23568.0
2021-09-23 14:50:00,54.78,54.8,54.75,54.76,27130.0,50.3932,50.4116,50.3656,50.3748,27130.0
2021-09-23 14:55:00,54.76,54.78,54.73,54.76,23902.0,50.3748,50.3932,50.3472,50.3748,23902.0
2021-09-23 15:00:00,54.76,54.82,54.76,54.82,28635.0,50.3748,50.43,50.3748,50.43,28635.0
2021-09-23 15:05:00,54.82,54.82,54.72,54.72,28299.0,50.43,50.43,50.338,50.338,28299.0
2021-09-23 15:10:00,54.73,54.73,54.65,54.66,43255.0,50.3472,50.3472,50.2736,50.2828,43255.0
2021-09-23 15:15:00,54.66,54.67,54.58,54.61,47724.0,50.2828,50.292,50.2092,50.2368,47724.0
2021-09-23 15:20:00,54.61,54.62,54.58,54.61,41882.0,50.2368,50.246,50.2092,50.2368,41882.0
2021-09-23 15:25:00,54.61,54.61,54.57,54.57,36982.0,50.2368,50.2368,50.2,50.2,36982.0
2021-09-23 15:30:00,54.58,54.65,54.53,54.65,64227.0,50.2092,50.2736,50.1632,50.2736,64227.0
2021-09-23 15:35:00,54.64,54.65,54.59,54.64,51180.0,50.2644,50.2736,50.2184,50.2644,51180.0
2021-09-23 15:40:00,54.64,54.69,54.6,54.65,63093.0,50.2644,50.3104,50.2276,50.2736,63093.0
2021-09-23 15:45:00,54.65,54.66,54.53,54.54,65485.0,50.2736,50.2828,50.1632,50.1724,65485.0
2021-09-23 15:50:00,54.54,54.56,54.44,54.5,152316.0,50.1724,50.1908,50.0804,50.1356,152316.0
2021-09-23 15:55:00,54.5,54.53,54.44,54.51,326451.0,50.1356,50.1632,50.0804,50.1448,326451.0
2021-09-24 09:30:00,54.62,54.7,54.32,54.67,64127.0,50.246,50.3196,49.9701,50.292,64127.0
2021-09-24 09:35:00,54.67,54.74,54.48,54.57,19355.0,50.292,50.3564,50.1172,50.2,19355.0
2021-09-24 09:40:00,54.58,54.77,54.56,54.66,37201.0,50.2092,50.384,50.1908,50.2828,37201.0
2021-09-24 09:45:00,54.64,54.67,54.46,54.54,27150.0,50.2644,50.292,50.0988,50.1724,27150.0
2021-09-24 09:50:00,54.55,54.82,54.55,54.8,36483.0,50.1816,50.43,50.1816,50.4116,36483.0
2021-09-24 09:55:00,54.79,54.99,54.78,54.98,25667.0,50.4024,50.5864,50.3932,50.5772,25667.0
2021-09-24 10:00:00,54.98,55.03,54.93,55.0,26463.0,50.5772,50.6232,50.5312,50.5956,26463.0
2021-09-24 10:05:00,55.01,55.15,54.98,55.1,57508.0,50.6048,50.7336,50.5772,50.6876,57508.0
2021-09-24 10:10:00,55.1,55.16,55.05,55.11,40823.0,50.6876,50.7428,50.6416,50.6968,40823.0
2021-09-24 10:15:00,55.1,55.14,54.97,55.08,24799.0,50.6876,50.7244,50.568,50.6692,24799.0
2021-09-24 10:20:00,55.08,55.11,55.0,55.0,18224.0,50.6692,50.6968,50.5956,50.5956,18224.0
2021-09-24 10:25:00,55.01,55.05,54.92,54.95,28978.0,50.6048,50.6416,50.522,50.5496,28978.0
2021-09-24 10:30:00,54.92,54.96,54.81,54.82,60023.0,50.522,50.5588,50.4208,50.43,60023.0
2021-09-24 10:35:00,54.81,54.89,54.8,54.83,44892.0,50.4208,50.4944,50.4116,50.4392,44892.0
2021-09-24 10:40:00,54.83,54.88,54.79,54.8,29947.0,50.4392,50.4852,50.4024,50.4116,29947.0
2021-09-24 10:45:00,54.8,54.85,54.77,54.84,42204.0,50.4116,50.4576,50.384,50.4484,42204.0
2021-09-24 10:50:00,54.84,54.87,54.7,54.74,25340.0,50.4484,50.476,50.3196,50.3564,25340.0
2021-09-24 10:55:00,54.74,54.85,54.73,54.84,26024.0,50.3564,50.4576,50.3472,50.4484,26024.0
2021-09-24 11:00:00,54.85,54.86,54.81,54.85,21369.0,50.4576,50.4668,50.4208,50.4576,21369.0
2021-09-24 11:05:00,54.84,54.86,54.78,54.85,24650.0,50.4484,50.4668,50.3932,50.4576,24650.0
2021-09-24 11:10:00,54.84,54.86,54.81,54.82,15491.0,50.4484,50.4668,50.4208,50.43,15491.0
2021-09-24 11:15:00,54.81,54.95,54.79,54.94,57716.0,50.4208,50.5496,50.4024,50.5404,57716.0
2021-09-24 11:20:00,54.94,54.96,54.91,54.96,39404.0,50.5404,50.5588,50.5128,50.5588,39404.0
2021-09-24 11:25:00,54.95,54.99,54.89,54.9,53137.0,50.5496,50.5864,50.4944,50.5036,53137.0
2021-09-24 11:30:00,54.9,54.93,54.85,54.89,53306.0,50.5036,50.5312,50.4576,50.4944,53306.0
2021-09-24 11:35:00,54.89,54.93,54.85,54.89,36288.0,50.4944,50.5312,50.4576,50.4944,36288.0
2021-09-24 11:40:00,54.88,54.94,54.88,54.94,19887.0,50.4852,50.5404,50.4852,50.5404,19887.0
2021-09-24 11:45:00,54.94,54.98,54.93,54.97,20194.0,50.5404,50.5772,50.5312,50.568,20194.0
2021-09-24 11:50:00,54.97,55.07,54.96,55.05,20589.0,50.568,50.66,50.5588,50.6416,20589.0
2021-09-24 11:55:00,55.05,55.05,55.02,55.02,12214.0,50.6416,50.6416,50.614,50.614,12214.0
2021-09-24 12:00:00,55.02,55.03,54.96,54.98,21209.0,50.614,50.6232,50.5588,50.5772,21209.0
2021-09-24 12:05:00,54.98,55.03,54.98,55.02,10715.0,50.5772,50.6232,50.5772,50.614,10715.0
2021-09-24 12:10:00,55.02,55.03,54.99,55.03,12120.0,50.614,50.6232,50.5864,50.6232,12120.0
2021-09-24 12:15:00,55.03,55.05,54.98,54.98,16553.0,50.6232,50.6416,50.5772,50.5772,16553.0
2021-09-24 12:20:00,54.98,55.0,54.93,54.96,16986.0,50.5772,50.5956,50.5312,50.5588,16986.0
2021-09-24 12:25:00,54.96,55.0,54.95,55.0,22873.0,50.5588,50.5956,50.5496,50.5956,22873.0
2021-09-24 12:30:00,55.0,55.01,54.95,54.97,21087.0,50.5956,50.6048,50.5496,50.568,21087.0
2021-09-24 12:35:00,54.97,55.09,54.97,55.09,64285.0,50.568,50.6784,50.568,50.6784,64285.0
2021-09-24 12:40:00,55.09,55.21,55.09,55.21,56041.0,50.6784,50.7888,50.6784,50.7888,56041.0
2021-09-24 12:45:00,55.2,55.21,55.09,55.09,41952.0,50.7796,50.7888,50.6784,50.6784,41952.0
2021-09-24 12:50:00,55.09,55.09,55.05,55.06,36891.0,50.6784,50.6784,50.6416,50.6508,36891.0
2021-09-24 12:55:00,55.05,55.06,54.96,54.98,19632.0,50.6416,50.6508,50.5588,50.5772,19632.0
2021-09-24 13:00:00,54.97,54.99,54.93,54.94,10343.0,50.568,50.5864,50.5312,50.5404,10343.0
2021-09-24 13:05:00,54.93,55.05,54.89,54.89,90166.0,50.5312,50.6416,50.4944,50.4944,90166.0
2021-09-24 13:10:00,54.89,54.94,54.89,54.91,15572.0,50.4944,50.5404,50.4944,50.5128,15572.0
2021-09-24 13:15:00,54.91,54.91,54.84,54.85,49147.0,50.5128,50.5128,50.4484,50.4576,49147.0
2021-09-24 13:20:00,54.85,54.9,54.84,54.87,16072.0,50.4576,50.5036,50.4484,50.476,16072.0
2021-09-24 13:25:00,54.84,54.86,54.82,54.86,21879.0,50.4484,50.4668,50.43,50.4668,21879.0
2021-09-24 13:30:00,54.87,54.88,54.81,54.82,12738.0,50.476,50.4852,50.4208,50.43,12738.0
2021-09-24 13:35:00,54.82,54.85,54.81,54.85,12194.0,50.43,50.4576,50.4208,50.4576,12194.0
2021-09-24 13:40:00,54.84,54.86,54.82,54.86,13143.0,50.4484,50.4668,50.43,50.4668,13143.0
2021-09-24 13:45:00,54.86,54.87,54.82,54.84,16516.0,50.4668,50.476,50.43,50.4484,16516.0
2021-09-24 13:50:00,54.84,54.84,54.77,54.78,41081.0,50.4484,50.4484,50.384,50.3932,41081.0
2021-09-24 13:55:00,54.77,54.79,54.73,54.74,25128.0,50.384,50.4024,50.3472,50.3564,25128.0
2021-09-24 14:00:00,54.75,54.78,54.73,54.78,13755.0,50.3656,50.3932,50.3472,50.3932,13755.0
2021-09-24 14:05:00,54.79,54.82,54.77,54.8,20565.0,50.4024,50.43,50.384,50.4116,20565.0
2021-09-24 14:10:00,54.8,54.81,54.78,54.79,9430.0,50.4116,50.4208,50.3932,50.4024,9430.0
2021-09-24 14:15:00,54.79,54.82,54.79,54.8,14311.0,50.4024,50.43,50.4024,50.4116,14311.0
2021-09-24 14:20:00,54.81,54.83,54.79,54.81,12650.0,50.4208,50.4392,50.4024,50.4208,12650.0
2021-09-24 14:25:00,54.82,54.82,54.76,54.81,25479.0,50.43,50.43,50.3748,50.4208,25479.0
2021-09-24 14:30:00,54.8,54.82,54.78,54.8,15145.0,50.4116,50.43,50.3932,50.4116,15145.0
2021-09-24 14:35:00,54.8,54.81,54.78,54.81,14007.0,50.4116,50.4208,50.3932,50.4208,14007.0
2021-09-24 14:40:00,54.8,54.82,54.77,54.78,11175.0,50.4116,50.43,50.384,50.3932,11175.0
2021-09-24 14:45:00,54.77,54.79,54.75,54.77,22624.0,50.384,50.4024,50.3656,50.384,22624.0
2021-09-24 14:50:00,54.78,54.8,54.77,54.78,18258.0,50.3932,50.4116,50.384,50.3932,18258.0
2021-09-24 14:55:00,54.79,54.84,54.78,54.84,15497.0,50.4024,50.4484,50.3932,50.4484,15497.0
2021-09-24 15:00:00,54.84,54.84,54.77,54.8,28781.0,50.4484,50.4484,50.384,50.4116,28781.0
2021-09-24 15:05:00,54.8,54.8,54.72,54.73,24301.0,50.4116,50.4116,50.338,50.3472,24301.0
2021-09-24 15:10:00,54.73,54.76,54.7,54.76,35398.0,50.3472,50.3748,50.3196,50.3748,35398.0
2021-09-24 15:15:00,54.75,54.79,54.72,54.73,57394.0,50.3656,50.4024,50.338,50.3472,57394.0
2021-09-24 15:20:00,54.72,54.8,54.69,54.78,42102.0,50.338,50.4116,50.3104,50.3932,42102.0
2021-09-24 15:25:00,54.78,54.79,54.76,54.79,22045.0,50.3932,50.4024,50.3748,50.4024,22045.0
2021-09-24 15:30:00,54.79,54.85,54.79,54.82,60165.0,50.4024,50.4576,50.4024,50.43,60165.0
2021-09-24 15:35:00,54.82,54.87,54.8,54.87,40175.0,50.43,50.476,50.4116,50.476,40175.0
2021-09-24 15:40:00,54.87,54.93,54.86,54.93,38465.0,50.476,50.5312,50.4668,50.5312,38465.0
2021-09-24 15:45:00,54.93,55.0,54.92,54.96,73978.0,50.5312,50.5956,50.522,50.5588,73978.0
2021-09-24 15:50:00,54.96,55.01,54.93,54.94,111487.0,50.5588,50.6048,50.5312,50.5404,111487.0
2021-09-24 15:55:00,54.93,54.94,54.8,54.82,273376.0,50.5312,50.5404,50.4116,50.43,273376.0
2021-09-27 09:30:00,55.37,55.79,55.37,55.75,174495.0,50.936,51.3223,50.936,51.2855,174495.0
2021-09-27 09:35:00,55.76,56.1,55.67,56.08,69483.0,51.2947,51.6075,51.212,51.5891,69483.0
2021-09-27 09:40:00,56.08,56.21,55.94,56.19,102456.0,51.5891,51.7087,51.4603,51.6903,102456.0
2021-09-27 09:45:00,56.19,56.4,56.17,56.31,37067.0,51.6903,51.8835,51.6719,51.8007,37067.0
2021-09-27 09:50:00,56.32,56.39,56.22,56.35,64878.0,51.8099,51.8743,51.7179,51.8375,64878.0
2021-09-27 09:55:00,56.36,56.47,56.33,56.43,77272.0,51.8467,51.9479,51.8191,51.9111,77272.0
2021-09-27 10:00:00,56.43,56.61,56.4,56.57,90844.0,51.9111,52.0767,51.8835,52.0399,90844.0
2021-09-27 10:05:00,56.57,56.65,56.44,56.49,41741.0,52.0399,52.1135,51.9203,51.9663,41741.0
2021-09-27 10:10:00,56.49,56.73,56.45,56.73,56406.0,51.9663,52.1871,51.9295,52.1871,56406.0
2021-09-27 10:15:00,56.72,56.73,56.48,56.49,53800.0,52.1779,52.1871,51.9571,51.9663,53800.0
2021-09-27 10:20:00,56.48,56.58,56.4,56.54,48535.0,51.9571,52.0491,51.8835,52.0123,48535.0
2021-09-27 10:25:00,56.54,56.63,56.47,56.61,24143.0,52.0123,52.0951,51.9479,52.0767,24143.0
2021-09-27 10:30:00,56.61,56.74,56.6,56.73,50000.0,52.0767,52.1963,52.0675,52.1871,50000.0
2021-09-27 10:35:00,56.73,56.79,56.6,56.64,96194.0,52.1871,52.2423,52.0675,52.1043,96194.0
2021-09-27 10:40:00,56.65,56.79,56.63,56.68,43515.0,52.1135,52.2423,52.0951,52.1411,43515.0
2021-09-27 10:45:00,56.69,56.7,56.58,56.62,45769.0,52.1503,52.1595,52.0491,52.0859,45769.0
2021-09-27 10:50:00,56.62,56.64,56.58,56.6,21773.0,52.0859,52.1043,52.0491,52.0675,21773.0
2021-09-27 10:55:00,56.59,56.64,56.55,56.64,22761.0,52.0583,52.1043,52.0215,52.1043,22761.0
2021-09-27 11:00:00,56.64,56.65,56.55,56.6,50229.0,52.1043,52.1135,52.0215,52.0675,50229.0
2021-09-27 11:05:00,56.6,56.66,56.56,56.65,55066.0,52.0675,52.1227,52.0307,52.1135,55066.0
2021-09-27 11:10:00,56.66,56.68,56.61,56.66,33392.0,52.1227,52.1411,52.0767,52.1227,33392.0
2021-09-27 11:15:00,56.66,56.75,56.64,56.71,35723.0,52.1227,52.2055,52.1043,52.1687,35723.0
2021-09-27 11:20:00,56.71,56.74,56.68,56.73,23078.0,52.1687,52.1963,52.1411,52.1871,23078.0
2021-09-27 11:25:00,56.72,56.76,56.69,56.72,27214.0,52.1779,52.2147,52.1503,52.1779,27214.0
2021-09-27 11:30:00,56.72,56.77,56.7,56.75,33631.0,52.1779,52.2239,52.1595,52.2055,33631.0
2021-09-27 11:35:00,56.75,56.78,56.73,56.75,27429.0,52.2055,52.2331,52.1871,52.2055,27429.0
2021-09-27 11:40:00,56.75,56.78,56.72,56.75,28287.0,52.2055,52.2331,52.1779,52.2055,28287.0
2021-09-27 11:45:00,56.74,56.82,56.7,56.79,40673.0,52.1963,52.2699,52.1595,52.2423,40673.0
2021-09-27 11:50:00,56.79,56.89,56.79,56.86,65846.0,52.2423,52.3343,52.2423,52.3067,65846.0
2021-09-27 11:55:00,56.86,56.92,56.8,56.92,37181.0,52.3067,52.3619,52.2515,52.3619,37181.0
2021-09-27 12:00:00,56.92,56.92,56.85,56.91,25431.0,52.3619,52.3619,52.2975,52.3527,25431.0
2021-09-27 12:05:00,56.91,56.95,56.87,56.94,30414.0,52.3527,52.3894,52.3159,52.3803,30414.0
2021-09-27 12:10:00,56.95,56.98,56.93,56.97,23028.0,52.3894,52.417,52.3711,52.4078,23028.0
2021-09-27 12:15:00,56.97,57.04,56.96,57.03,37230.0,52.4078,52.4722,52.3986,52.463,37230.0
2021-09-27 12:20:00,57.03,57.03,56.95,56.97,51213.0,52.463,52.463,52.3894,52.4078,51213.0
2021-09-27 12:25:00,56.98,57.01,56.9,57.01,103909.0,52.417,52.4446,52.3435,52.4446,103909.0
2021-09-27 12:30:00,57.01,57.01,56.93,56.96,32861.0,52.4446,52.4446,52.3711,52.3986,32861.0
2021-09-27 12:35:00,56.96,56.97,56.91,56.95,15883.0,52.3986,52.4078,52.3527,52.3894,15883.0
2021-09-27 12:40:00,56.96,56.96,56.86,56.9,34596.0,52.3986,52.3986,52.3067,52.3435,34596.0
2021-09-27 12:45:00,56.89,56.9,56.82,56.87,25321.0,52.3343,52.3435,52.2699,52.3159,25321.0
2021-09-27 12:50:00,56.87,56.94,56.85,56.94,16144.0,52.3159,52.3803,52.2975,52.3803,16144.0
2021-09-27 12:55:00,56.94,57.0,56.93,56.98,24724.0,52.3803,52.4354,52.3711,52.417,24724.0
2021-09-27 13:00:00,56.98,57.06,56.94,57.02,38733.0,52.417,52.4906,52.3803,52.4538,38733.0
2021-09-27 13:05:00,57.03,57.04,56.99,57.0,12532.0,52.463,52.4722,52.4262,52.4354,12532.0
2021-09-27 13:10:00,56.99,57.02,56.94,57.0,16839.0,52.4262,52.4538,52.3803,52.4354,16839.0
2021-09-27 13:15:00,57.01,57.02,56.98,56.98,17758.0,52.4446,52.4538,52.417,52.417,17758.0
2021-09-27 13:20:00,56.98,57.01,56.95,57.01,13927.0,52.417,52.4446,52.3894,52.4446,13927.0
2021-09-27 13:25:00,57.01,57.02,56.98,57.01,19099.0,52.4446,52.4538,52.417,52.4446,19099.0
2021-09-27 13:30:00,57.0,57.03,56.99,57.03,12352.0,52.4354,52.463,52.4262,52.463,12352.0
2021-09-27 13:35:00,57.02,57.07,56.99,57.07,17271.0,52.4538,52.4998,52.4262,52.4998,17271.0
2021-09-27 13:40:00,57.07,57.09,57.06,57.07,32823.0,52.4998,52.5182,52.4906,52.4998,32823.0
2021-09-27 13:45:00,57.07,57.1,57.04,57.09,23367.0,52.4998,52.5274,52.4722,52.5182,23367.0
2021-09-27 13:50:00,57.1,57.16,57.08,57.13,33350.0,52.5274,52.5826,52.509,52.555,33350.0
2021-09-27 13:55:00,57.12,57.14,57.09,57.1,19370.0,52.5458,52.5642,52.5182,52.5274,19370.0
2021-09-27 14:00:00,57.11,57.17,57.1,57.16,23168.0,52.5366,52.5918,52.5274,52.5826,23168.0
2021-09-27 14:05:00,57.16,57.19,57.15,57.19,23177.0,52.5826,52.6102,52.5734,52.6102,23177.0
2021-09-27 14:10:00,57.2,57.2,57.15,57.18,19300.0,52.6194,52.6194,52.5734,52.601,19300.0
2021-09-27 14:15:00,57.18,57.21,57.16,57.2,16090.0,52.601,52.6286,52.5826,52.6194,16090.0
2021-09-27 14:20:00,57.19,57.2,57.16,57.17,20227.0,52.6102,52.6194,52.5826,52.5918,20227.0
2021-09-27 14:25:00,57.18,57.2,57.13,57.2,19109.0,52.601,52.6194,52.555,52.6194,19109.0
2021-09-27 14:30:00,57.2,57.2,57.1,57.11,25161.0,52.6194,52.6194,52.5274,52.5366,25161.0
2021-09-27 14:35:00,57.13,57.13,57.09,57.11,28268.0,52.555,52.555,52.5182,52.5366,28268.0
2021-09-27 14:40:00,57.11,57.11,57.07,57.1,11620.0,52.5366,52.5366,52.4998,52.5274,11620.0
2021-09-27 14:45:00,57.1,57.1,57.03,57.04,14192.0,52.5274,52.5274,52.463,52.4722,14192.0
2021-09-27 14:50:00,57.04,57.08,57.02,57.06,14902.0,52.4722,52.509,52.4538,52.4906,14902.0
2021-09-27 14:55:00,57.06,57.09,57.01,57.03,24496.0,52.4906,52.5182,52.4446,52.463,24496.0
2021-09-27 15:00:00,57.04,57.06,56.99,57.05,18731.0,52.4722,52.4906,52.4262,52.4814,18731.0
2021-09-27 15:05:00,57.05,57.12,57.03,57.12,19704.0,52.4814,52.5458,52.463,52.5458,19704.0
2021-09-27 15:10:00,57.12,57.12,57.09,57.11,20259.0,52.5458,52.5458,52.5182,52.5366,20259.0
2021-09-27 15:15:00,57.11,57.12,57.06,57.07,21004.0,52.5366,52.5458,52.4906,52.4998,21004.0
2021-09-27 15:20:00,57.08,57.11,57.01,57.01,33470.0,52.509,52.5366,52.4446,52.4446,33470.0
2021-09-27 15:25:00,57.01,57.1,57.0,57.05,53268.0,52.4446,52.5274,52.4354,52.4814,53268.0
2021-09-27 15:30:00,57.06,57.09,57.02,57.03,42858.0,52.4906,52.5182,52.4538,52.463,42858.0
2021-09-27 15:35:00,57.03,57.06,57.0,57.05,44452.0,52.463,52.4906,52.4354,52.4814,44452.0
2021-09-27 15:40:00,57.05,57.06,56.97,57.02,50691.0,52.4814,52.4906,52.4078,52.4538,50691.0
2021-09-27 15:45:00,57.02,57.03,56.95,56.96,64478.0,52.4538,52.463,52.3894,52.3986,64478.0
2021-09-27 15:50:00,56.95,56.99,56.88,56.98,128770.0,52.3894,52.4262,52.3251,52.417,128770.0
2021-09-27 15:55:00,56.99,57.03,56.94,57.03,185888.0,52.4262,52.463,52.3803,52.463,185888.0
2021-09-28 09:30:00,57.08,57.31,56.94,57.31,182043.0,52.509,52.7206,52.3803,52.7206,182043.0
2021-09-28 09:35:00,57.32,57.45,57.22,57.35,82549.0,52.7298,52.8494,52.6378,52.7574,82549.0
2021-09-28 09:40:00,57.38,57.54,57.2,57.23,85005.0,52.785,52.9322,52.6194,52.647,85005.0
2021-09-28 09:45:00,57.22,57.26,57.04,57.08,82038.0,52.6378,52.6746,52.4722,52.509,82038.0
2021-09-28 09:50:00,57.09,57.09,56.87,57.0,43924.0,52.5182,52.5182,52.3159,52.4354,43924.0
2021-09-28 09:55:00,57.01,57.04,56.96,57.01,102174.0,52.4446,52.4722,52.3986,52.4446,102174.0
2021-09-28 10:00:00,57.01,57.03,56.81,56.92,108488.0,52.4446,52.463,52.2607,52.3619,108488.0
2021-09-28 10:05:00,56.92,57.02,56.78,56.82,34433.0,52.3619,52.4538,52.2331,52.2699,34433.0
2021-09-28 10:10:00,56.82,56.89,56.76,56.89,52535.0,52.2699,52.3343,52.2147,52.3343,52535.0
2021-09-28 10:15:00,56.9,56.93,56.77,56.86,27539.0,52.3435,52.3711,52.2239,52.3067,27539.0
2021-09-28 10:20:00,56.84,56.87,56.67,56.79,22688.0,52.2883,52.3159,52.1319,52.2423,22688.0
2021-09-28 10:25:00,56.79,56.8,56.62,56.69,27381.0,52.2423,52.2515,52.0859,52.1503,27381.0
2021-09-28 10:30:00,56.69,56.84,56.64,56.78,21897.0,52.1503,52.2883,52.1043,52.2331,21897.0
2021-09-28 10:35:00,56.78,57.01,56.69,56.98,28300.0,52.2331,52.4446,52.1503,52.417,28300.0
2021-09-28 10:40:00,56.97,57.04,56.97,57.02,50527.0,52.4078,52.4722,52.4078,52.4538,50527.0
2021-09-28 10:45:00,57.02,57.07,56.97,56.98,34996.0,52.4538,52.4998,52.4078,52.417,34996.0
2021-09-28 10:50:00,56.98,57.01,56.84,56.91,32048.0,52.417,52.4446,52.2883,52.3527,32048.0
2021-09-28 10:55:00,56.91,56.99,56.87,56.98,87156.0,52.3527,52.4262,52.3159,52.417,87156.0
2021-09-28 11:00:00,56.98,57.02,56.69,56.69,26308.0,52.417,52.4538,52.1503,52.1503,26308.0
2021-09-28 11:05:00,56.69,56.77,56.65,56.66,26586.0,52.1503,52.2239,52.1135,52.1227,26586.0
2021-09-28 11:10:00,56.65,56.7,56.59,56.61,19506.0,52.1135,52.1595,52.0583,52.0767,19506.0
2021-09-28 11:15:00,56.62,56.62,56.48,56.58,32019.0,52.0859,52.0859,51.9571,52.0491,32019.0
2021-09-28 11:20:00,56.58,56.71,56.55,56.71,30312.0,52.0491,52.1687,52.0215,52.1687,30312.0
2021-09-28 11:25:00,56.71,56.75,56.63,56.66,51165.0,52.1687,52.2055,52.0951,52.1227,51165.0
2021-09-28 11:30:00,56.67,56.68,56.59,56.63,28687.0,52.1319,52.1411,52.0583,52.0951,28687.0
2021-09-28 11:35:00,56.65,56.67,56.56,56.65,62057.0,52.1135,52.1319,52.0307,52.1135,62057.0
2021-09-28 11:40:00,56.65,56.67,56.59,56.66,38761.0,52.1135,52.1319,52.0583,52.1227,38761.0
2021-09-28 11:45:00,56.65,56.71,56.64,56.65,23795.0,52.1135,52.1687,52.1043,52.1135,23795.0
2021-09-28 11:50:00,56.64,56.71,56.61,56.7,31607.0,52.1043,52.1687,52.0767,52.1595,31607.0
2021-09-28 11:55:00,56.7,56.74,56.68,56.73,12673.0,52.1595,52.1963,52.1411,52.1871,12673.0
2021-09-28 12:00:00,56.71,56.72,56.62,56.63,19649.0,52.1687,52.1779,52.0859,52.0951,19649.0
2021-09-28 12:05:00,56.62,56.65,56.57,56.63,55696.0,52.0859,52.1135,52.0399,52.0951,55696.0
2021-09-28 12:10:00,56.65,56.82,56.64,56.78,17600.0,52.1135,52.2699,52.1043,52.2331,17600.0
2021-09-28 12:15:00,56.78,56.78,56.69,56.71,10904.0,52.2331,52.2331,52.1503,52.1687,10904.0
2021-09-28 12:20:00,56.7,56.75,56.65,56.73,16446.0,52.1595,52.2055,52.1135,52.1871,16446.0
2021-09-28 12:25:00,56.73,56.79,56.7,56.73,13590.0,52.1871,52.2423,52.1595,52.1871,13590.0
2021-09-28 12:30:00,56.73,56.76,56.67,56.7,74501.0,52.1871,52.2147,52.1319,52.1595,74501.0
2021-09-28 12:35:00,56.7,56.7,56.58,56.63,71922.0,52.1595,52.1595,52.0491,52.0951,71922.0
2021-09-28 12:40:00,56.62,56.63,56.48,56.5,84146.0,52.0859,52.0951,51.9571,51.9755,84146.0
2021-09-28 12:45:00,56.51,56.52,56.35,56.37,54474.0,51.9847,51.9939,51.8375,51.8559,54474.0
2021-09-28 12:50:00,56.37,56.37,56.13,56.15,90557.0,51.8559,51.8559,51.6351,51.6535,90557.0
2021-09-28 12:55:00,56.15,56.18,56.07,56.12,47795.0,51.6535,51.6811,51.5799,51.6259,47795.0
2021-09-28 13:00:00,56.12,56.22,56.1,56.22,23793.0,51.6259,51.7179,51.6075,51.7179,23793.0
2021-09-28 13:05:00,56.21,56.3,56.16,56.26,19911.0,51.7087,51.7915,51.6627,51.7547,19911.0
2021-09-28 13:10:00,56.26,56.32,56.24,56.3,35532.0,51.7547,51.8099,51.7363,51.7915,35532.0
2021-09-28 13:15:00,56.3,56.36,56.29,56.33,22704.0,51.7915,51.8467,51.7823,51.8191,22704.0
2021-09-28 13:20:00,56.33,56.39,56.33,56.37,22543.0,51.8191,51.8743,51.8191,51.8559,22543.0
2021-09-28 13:25:00,56.38,56.43,56.33,56.38,20580.0,51.8651,51.9111,51.8191,51.8651,20580.0
2021-09-28 13:30:00,56.37,56.38,56.26,56.27,17666.0,51.8559,51.8651,51.7547,51.7639,17666.0
2021-09-28 13:35:00,56.28,56.29,56.18,56.21,33444.0,51.7731,51.7823,51.6811,51.7087,33444.0
2021-09-28 13:40:00,56.21,56.29,56.12,56.14,41433.0,51.7087,51.7823,51.6259,51.6443,41433.0
2021-09-28 13:45:00,56.15,56.17,56.05,56.09,31423.0,51.6535,51.6719,51.5615,51.5983,31423.0
2021-09-28 13:50:00,56.09,56.1,55.99,55.99,34108.0,51.5983,51.6075,51.5063,51.5063,34108.0
2021-09-28 13:55:00,55.98,56.12,55.97,56.05,25441.0,51.4971,51.6259,51.4879,51.5615,25441.0
2021-09-28 14:00:00,56.05,56.07,55.94,55.98,37115.0,51.5615,51.5799,51.4603,51.4971,37115.0
2021-09-28 14:05:00,55.97,56.04,55.93,56.01,35975.0,51.4879,51.5523,51.4511,51.5247,35975.0
2021-09-28 14:10:00,55.99,55.99,55.86,55.92,23863.0,51.5063,51.5063,51.3867,51.4419,23863.0
2021-09-28 14:15:00,55.93,56.11,55.91,56.11,20891.0,51.4511,51.6167,51.4327,51.6167,20891.0
2021-09-28 14:20:00,56.11,56.26,56.1,56.23,13608.0,51.6167,51.7547,51.6075,51.7271,13608.0
2021-09-28 14:25:00,56.24,56.28,56.16,56.23,35508.0,51.7363,51.7731,51.6627,51.7271,35508.0
2021-09-28 14:30:00,56.22,56.22,56.07,56.09,25464.0,51.7179,51.7179,51.5799,51.5983,25464.0
2021-09-28 14:35:00,56.09,56.12,56.04,56.06,23945.0,51.5983,51.6259,51.5523,51.5707,23945.0
2021-09-28 14:40:00,56.05,56.21,56.05,56.21,39862.0,51.5615,51.7087,51.5615,51.7087,39862.0
2021-09-28 14:45:00,56.21,56.29,56.21,56.24,34050.0,51.7087,51.7823,51.7087,51.7363,34050.0
2021-09-28 14:50:00,56.24,56.3,56.21,56.21,30095.0,51.7363,51.7915,51.7087,51.7087,30095.0
2021-09-28 14:55:00,56.22,56.31,56.21,56.23,33357.0,51.7179,51.8007,51.7087,51.7271,33357.0
2021-09-28 15:00:00,56.25,56.36,56.2,56.36,107152.0,51.7455,51.8467,51.6995,51.8467,107152.0
2021-09-28 15:05:00,56.36,56.51,56.31,56.47,28321.0,51.8467,51.9847,51.8007,51.9479,28321.0
2021-09-28 15:10:00,56.46,56.51,56.43,56.48,71219.0,51.9387,51.9847,51.9111,51.9571,71219.0
2021-09-28 15:15:00,56.48,56.51,56.36,56.37,32840.0,51.9571,51.9847,51.8467,51.8559,32840.0
2021-09-28 15:20:00,56.36,56.38,56.23,56.23,34182.0,51.8467,51.8651,51.7271,51.7271,34182.0
2021-09-28 15:25:00,56.23,56.26,56.15,56.16,41658.0,51.7271,51.7547,51.6535,51.6627,41658.0
2021-09-28 15:30:00,56.15,56.22,56.12,56.15,34914.0,51.6535,51.7179,51.6259,51.6535,34914.0
2021-09-28 15:35:00,56.15,56.31,56.11,56.21,40316.0,51.6535,51.8007,51.6167,51.7087,40316.0
2021-09-28 15:40:00,56.22,56.37,56.2,56.23,50012.0,51.7179,51.8559,51.6995,51.7271,50012.0
2021-09-28 15:45:00,56.22,56.3,56.01,56.02,59971.0,51.7179,51.7915,51.5247,51.5339,59971.0
2021-09-28 15:50:00,56.01,56.08,55.93,56.05,126349.0,51.5247,51.5891,51.4511,51.5615,126349.0
2021-09-28 15:55:00,56.05,56.11,55.92,55.99,442450.0,51.5615,51.6167,51.4419,51.5063,442450.0
2021-09-29 09:30:00,56.22,56.39,56.02,56.02,50388.0,51.7179,51.8743,51.5339,51.5339,50388.0
2021-09-29 09:35:00,56.02,56.24,55.99,56.14,29827.0,51.5339,51.7363,51.5063,51.6443,29827.0
2021-09-29 09:40:00,56.15,56.3,56.02,56.1,43108.0,51.6535,51.7915,51.5339,51.6075,43108.0
2021-09-29 09:45:00,56.09,56.33,56.04,56.21,42388.0,51.5983,51.8191,51.5523,51.7087,42388.0
2021-09-29 09:50:00,56.22,56.46,56.2,56.29,21206.0,51.7179,51.9387,51.6995,51.7823,21206.0
2021-09-29 09:55:00,56.3,56.43,56.2,56.35,13970.0,51.7915,51.9111,51.6995,51.8375,13970.0
2021-09-29 10:00:00,56.37,56.43,56.2,56.23,32900.0,51.8559,51.9111,51.6995,51.7271,32900.0
2021-09-29 10:05:00,56.22,56.28,56.17,56.27,11761.0,51.7179,51.7731,51.6719,51.7639,11761.0
2021-09-29 10:10:00,56.27,56.27,56.16,56.24,12971.0,51.7639,51.7639,51.6627,51.7363,12971.0
2021-09-29 10:15:00,56.24,56.3,56.17,56.18,29096.0,51.7363,51.7915,51.6719,51.6811,29096.0
2021-09-29 10:20:00,56.2,56.26,56.1,56.11,24193.0,51.6995,51.7547,51.6075,51.6167,24193.0
2021-09-29 10:25:00,56.1,56.17,56.08,56.09,22091.0,51.6075,51.6719,51.5891,51.5983,22091.0
2021-09-29 10:30:00,56.09,56.11,56.0,56.03,23651.0,51.5983,51.6167,51.5155,51.5431,23651.0
2021-09-29 10:35:00,56.02,56.07,55.94,55.97,28201.0,51.5339,51.5799,51.4603,51.4879,28201.0
2021-09-29 10:40:00,55.98,56.15,55.92,56.14,95857.0,51.4971,51.6535,51.4419,51.6443,95857.0
2021-09-29 10:45:00,56.14,56.26,56.14,56.21,32335.0,51.6443,51.7547,51.6443,51.7087,32335.0
2021-09-29 10:50:00,56.21,56.28,56.15,56.28,38626.0,51.7087,51.7731,51.6535,51.7731,38626.0
2021-09-29 10:55:00,56.28,56.28,56.18,56.23,19158.0,51.7731,51.7731,51.6811,51.7271,19158.0
2021-09-29 11:00:00,56.24,56.24,56.14,56.15,18890.0,51.7363,51.7363,51.6443,51.6535,18890.0
2021-09-29 11:05:00,56.15,56.26,56.15,56.25,24616.0,51.6535,51.7547,51.6535,51.7455,24616.0
2021-09-29 11:10:00,56.25,56.35,56.24,56.35,16287.0,51.7455,51.8375,51.7363,51.8375,16287.0
2021-09-29 11:15:00,56.35,56.39,56.31,56.32,11799.0,51.8375,51.8743,51.8007,51.8099,11799.0
2021-09-29 11:20:00,56.32,56.33,56.28,56.33,14751.0,51.8099,51.8191,51.7731,51.8191,14751.0
2021-09-29 11:25:00,56.35,56.37,56.27,56.29,10418.0,51.8375,51.8559,51.7639,51.7823,10418.0
2021-09-29 11:30:00,56.29,56.39,56.26,56.38,9520.0,51.7823,51.8743,51.7547,51.8651,9520.0
2021-09-29 11:35:00,56.38,56.4,56.26,56.29,17242.0,51.8651,51.8835,51.7547,51.7823,17242.0
2021-09-29 11:40:00,56.28,56.28,56.17,56.18,12350.0,51.7731,51.7731,51.6719,51.6811,12350.0
2021-09-29 11:45:00,56.17,56.21,56.14,56.16,19938.0,51.6719,51.7087,51.6443,51.6627,19938.0
2021-09-29 11:50:00,56.15,56.22,56.14,56.19,29446.0,51.6535,51.7179,51.6443,51.6903,29446.0
2021-09-29 11:55:00,56.19,56.22,56.16,56.2,28586.0,51.6903,51.7179,51.6627,51.6995,28586.0
2021-09-29 12:00:00,56.2,56.31,56.19,56.28,25368.0,51.6995,51.8007,51.6903,51.7731,25368.0
2021-09-29 12:05:00,56.29,56.32,56.25,56.29,12226.0,51.7823,51.8099,51.7455,51.7823,12226.0
2021-09-29 12:10:00,56.29,56.29,56.22,56.24,9642.0,51.7823,51.7823,51.7179,51.7363,9642.0
2021-09-29 12:15:00,56.25,56.26,56.18,56.22,10974.0,51.7455,51.7547,51.6811,51.7179,10974.0
2021-09-29 12:20:00,56.22,56.24,56.12,56.13,16301.0,51.7179,51.7363,51.6259,51.6351,16301.0
2021-09-29 12:25:00,56.12,56.19,56.09,56.17,12242.0,51.6259,51.6903,51.5983,51.6719,12242.0
2021-09-29 12:30:00,56.16,56.23,56.16,56.19,10476.0,51.6627,51.7271,51.6627,51.6903,10476.0
2021-09-29 12:35:00,56.19,56.19,56.11,56.11,18916.0,51.6903,51.6903,51.6167,51.6167,18916.0
2021-09-29 12:40:00,56.11,56.15,56.1,56.12,8140.0,51.6167,51.6535,51.6075,51.6259,8140.0
2021-09-29 12:45:00,56.12,56.14,56.09,56.13,12339.0,51.6259,51.6443,51.5983,51.6351,12339.0
2021-09-29 12:50:00,56.13,56.22,56.12,56.19,10047.0,51.6351,51.7179,51.6259,51.6903,10047.0
2021-09-29 12:55:00,56.19,56.2,56.15,56.18,9656.0,51.6903,51.6995,51.6535,51.6811,9656.0
2021-09-29 13:00:00,56.18,56.21,56.16,56.19,15336.0,51.6811,51.7087,51.6627,51.6903,15336.0
2021-09-29 13:05:00,56.19,56.21,56.15,56.17,7142.0,51.6903,51.7087,51.6535,51.6719,7142.0
2021-09-29 13:10:00,56.17,56.23,56.17,56.18,10916.0,51.6719,51.7271,51.6719,51.6811,10916.0
2021-09-29 13:15:00,56.19,56.33,56.18,56.33,35290.0,51.6903,51.8191,51.6811,51.8191,35290.0
2021-09-29 13:20:00,56.33,56.37,56.33,56.36,17467.0,51.8191,51.8559,51.8191,51.8467,17467.0
2021-09-29 13:25:00,56.35,56.36,56.29,56.3,16035.0,51.8375,51.8467,51.7823,51.7915,16035.0
2021-09-29 13:30:00,56.3,56.3,56.22,56.29,10405.0,51.7915,51.7915,51.7179,51.7823,10405.0
2021-09-29 13:35:00,56.28,56.28,56.23,56.24,9693.0,51.7731,51.7731,51.7271,51.7363,9693.0
2021-09-29 13:40:00,56.23,56.25,56.17,56.22,18306.0,51.7271,51.7455,51.6719,51.7179,18306.0
2021-09-29 13:45:00,56.23,56.24,56.18,56.22,6817.0,51.7271,51.7363,51.6811,51.7179,6817.0
2021-09-29 13:50:00,56.22,56.27,56.21,56.26,11375.0,51.7179,51.7639,51.7087,51.7547,11375.0
2021-09-29 13:55:00,56.26,56.31,56.25,56.3,28322.0,51.7547,51.8007,51.7455,51.7915,28322.0
2021-09-29 14:00:00,56.31,56.36,56.28,56.34,22617.0,51.8007,51.8467,51.7731,51.8283,22617.0
2021-09-29 14:05:00,56.34,56.36,56.29,56.32,26127.0,51.8283,51.8467,51.7823,51.8099,26127.0
2021-09-29 14:10:00,56.32,56.36,56.29,56.35,59614.0,51.8099,51.8467,51.7823,51.8375,59614.0
2021-09-29 14:15:00,56.35,56.37,56.26,56.27,21479.0,51.8375,51.8559,51.7547,51.7639,21479.0
2021-09-29 14:20:00,56.27,56.28,56.22,56.23,14947.0,51.7639,51.7731,51.7179,51.7271,14947.0
2021-09-29 14:25:00,56.23,56.27,56.23,56.24,12654.0,51.7271,51.7639,51.7271,51.7363,12654.0
2021-09-29 14:30:00,56.24,56.3,56.23,56.29,27865.0,51.7363,51.7915,51.7271,51.7823,27865.0
2021-09-29 14:35:00,56.29,56.29,56.22,56.22,21894.0,51.7823,51.7823,51.7179,51.7179,21894.0
2021-09-29 14:40:00,56.23,56.3,56.22,56.28,14133.0,51.7271,51.7915,51.7179,51.7731,14133.0
2021-09-29 14:45:00,56.29,56.3,56.16,56.18,27206.0,51.7823,51.7915,51.6627,51.6811,27206.0
2021-09-29 14:50:00,56.18,56.22,56.18,56.22,20702.0,51.6811,51.7179,51.6811,51.7179,20702.0
2021-09-29 14:55:00,56.21,56.24,56.16,56.2,25143.0,51.7087,51.7363,51.6627,51.6995,25143.0
2021-09-29 15:00:00,56.2,56.24,56.06,56.06,23196.0,51.6995,51.7363,51.5707,51.5707,23196.0
2021-09-29 15:05:00,56.06,56.11,56.04,56.08,27227.0,51.5707,51.6167,51.5523,51.5891,27227.0
2021-09-29 15:10:00,56.09,56.13,56.07,56.13,17007.0,51.5983,51.6351,51.5799,51.6351,17007.0
2021-09-29 15:15:00,56.13,56.16,56.11,56.13,43671.0,51.6351,51.6627,51.6167,51.6351,43671.0
2021-09-29 15:20:00,56.13,56.13,56.04,56.06,33167.0,51.6351,51.6351,51.5523,51.5707,33167.0
2021-09-29 15:25:00,56.05,56.11,56.05,56.07,34126.0,51.5615,51.6167,51.5615,51.5799,34126.0
2021-09-29 15:30:00,56.06,56.08,56.02,56.05,63663.0,51.5707,51.5891,51.5339,51.5615,63663.0
2021-09-29 15:35:00,56.05,56.06,55.97,56.0,32050.0,51.5615,51.5707,51.4879,51.5155,32050.0
2021-09-29 15:40:00,56.0,56.0,55.94,55.97,44649.0,51.5155,51.5155,51.4603,51.4879,44649.0
2021-09-29 15:45:00,55.96,55.99,55.9,55.94,124597.0,51.4787,51.5063,51.4235,51.4603,124597.0
2021-09-29 15:50:00,55.95,55.97,55.9,55.9,89408.0,51.4695,51.4879,51.4235,51.4235,89408.0
2021-09-29 15:55:00,55.9,55.91,55.78,55.84,245516.0,51.4235,51.4327,51.3131,51.3683,245516.0
2021-09-30 09:30:00,55.98,56.05,55.75,55.87,69939.0,51.4971,51.5615,51.2855,51.3959,69939.0
2021-09-30 09:35:00,55.88,55.94,55.62,55.74,27288.0,51.4051,51.4603,51.166,51.2763,27288.0
2021-09-30 09:40:00,55.73,55.9,55.69,55.9,62540.0,51.2671,51.4235,51.2303,51.4235,62540.0
2021-09-30 09:45:00,55.9,56.09,55.84,56.03,39451.0,51.4235,51.5983,51.3683,51.5431,39451.0
2021-09-30 09:50:00,56.04,56.09,55.94,56.05,64855.0,51.5523,51.5983,51.4603,51.5615,64855.0
2021-09-30 09:55:00,56.03,56.12,55.82,55.83,35894.0,51.5431,51.6259,51.3499,51.3591,35894.0
2021-09-30 10:00:00,55.83,55.85,55.72,55.77,23584.0,51.3591,51.3775,51.2579,51.3039,23584.0
2021-09-30 10:05:00,55.77,55.79,55.64,55.79,23036.0,51.3039,51.3223,51.1844,51.3223,23036.0
2021-09-30 10:10:00,55.8,55.86,55.75,55.77,16880.0,51.3315,51.3867,51.2855,51.3039,16880.0
2021-09-30 10:15:00,55.78,55.93,55.75,55.93,18033.0,51.3131,51.4511,51.2855,51.4511,18033.0
2021-09-30 10:20:00,55.94,55.97,55.75,55.75,14227.0,51.4603,51.4879,51.2855,51.2855,14227.0
2021-09-30 10:25:00,55.78,55.83,55.66,55.69,15225.0,51.3131,51.3591,51.2028,51.2303,15225.0
2021-09-30 10:30:00,55.7,55.89,55.67,55.81,17470.0,51.2395,51.4143,51.212,51.3407,17470.0
2021-09-30 10:35:00,55.84,55.84,55.76,55.82,27083.0,51.3683,51.3683,51.2947,51.3499,27083.0
2021-09-30 10:40:00,55.82,55.82,55.69,55.72,24154.0,51.3499,51.3499,51.2303,51.2579,24154.0
2021-09-30 10:45:00,55.74,55.76,55.67,55.69,13475.0,51.2763,51.2947,51.212,51.2303,13475.0
2021-09-30 10:50:00,55.71,55.76,55.69,55.73,13415.0,51.2487,51.2947,51.2303,51.2671,13415.0
2021-09-30 10:55:00,55.72,55.73,55.61,55.64,28931.0,51.2579,51.2671,51.1568,51.1844,28931.0
2021-09-30 11:00:00,55.63,55.77,55.6,55.76,13121.0,51.1752,51.3039,51.1476,51.2947,13121.0
2021-09-30 11:05:00,55.76,55.83,55.72,55.82,17121.0,51.2947,51.3591,51.2579,51.3499,17121.0
2021-09-30 11:10:00,55.81,55.91,55.76,55.89,28053.0,51.3407,51.4327,51.2947,51.4143,28053.0
2021-09-30 11:15:00,55.92,56.03,55.92,55.95,30254.0,51.4419,51.5431,51.4419,51.4695,30254.0
2021-09-30 11:20:00,55.96,55.96,55.84,55.87,39723.0,51.4787,51.4787,51.3683,51.3959,39723.0
2021-09-30 11:25:00,55.87,55.93,55.84,55.9,18370.0,51.3959,51.4511,51.3683,51.4235,18370.0
2021-09-30 11:30:00,55.89,55.89,55.72,55.72,25345.0,51.4143,51.4143,51.2579,51.2579,25345.0
2021-09-30 11:35:00,55.72,55.72,55.57,55.62,19084.0,51.2579,51.2579,51.12,51.166,19084.0
2021-09-30 11:40:00,55.62,55.62,55.54,55.55,32103.0,51.166,51.166,51.0924,51.1016,32103.0
2021-09-30 11:45:00,55.56,55.58,55.44,55.49,25369.0,51.1108,51.1292,51.0004,51.0464,25369.0
2021-09-30 11:50:00,55.5,55.52,55.43,55.52,32936.0,51.0556,51.074,50.9912,51.074,32936.0
2021-09-30 11:55:00,55.53,55.53,55.47,55.48,10570.0,51.0832,51.0832,51.028,51.0372,10570.0
2021-09-30 12:00:00,55.5,55.55,55.42,55.48,18840.0,51.0556,51.1016,50.982,51.0372,18840.0
2021-09-30 12:05:00,55.49,55.49,55.19,55.2,37053.0,51.0464,51.0464,50.7704,50.7796,37053.0
2021-09-30 12:10:00,55.2,55.23,55.12,55.23,27786.0,50.7796,50.8072,50.706,50.8072,27786.0
2021-09-30 12:15:00,55.22,55.26,55.17,55.23,29918.0,50.798,50.8348,50.752,50.8072,29918.0
2021-09-30 12:20:00,55.23,55.27,55.13,55.18,17554.0,50.8072,50.844,50.7152,50.7612,17554.0
2021-09-30 12:25:00,55.19,55.26,55.12,55.12,19156.0,50.7704,50.8348,50.706,50.706,19156.0
2021-09-30 12:30:00,55.12,55.16,55.05,55.13,30744.0,50.706,50.7428,50.6416,50.7152,30744.0
2021-09-30 12:35:00,55.12,55.24,55.09,55.23,17403.0,50.706,50.8164,50.6784,50.8072,17403.0
2021-09-30 12:40:00,55.23,55.28,55.2,55.22,23189.0,50.8072,50.8532,50.7796,50.798,23189.0
2021-09-30 12:45:00,55.21,55.31,55.14,55.28,14579.0,50.7888,50.8808,50.7244,50.8532,14579.0
2021-09-30 12:50:00,55.29,55.32,55.2,55.23,26890.0,50.8624,50.89,50.7796,50.8072,26890.0
2021-09-30 12:55:00,55.25,55.28,55.15,55.21,17310.0,50.8256,50.8532,50.7336,50.7888,17310.0
2021-09-30 13:00:00,55.22,55.27,55.17,55.27,11148.0,50.798,50.844,50.752,50.844,11148.0
2021-09-30 13:05:00,55.26,55.36,55.25,55.34,14272.0,50.8348,50.9268,50.8256,50.9084,14272.0
2021-09-30 13:10:00,55.34,55.34,55.25,55.26,18957.0,50.9084,50.9084,50.8256,50.8348,18957.0
2021-09-30 13:15:00,55.27,55.34,55.19,55.27,28756.0,50.844,50.9084,50.7704,50.844,28756.0
2021-09-30 13:20:00,55.27,55.27,55.12,55.14,14696.0,50.844,50.844,50.706,50.7244,14696.0
2021-09-30 13:25:00,55.14,55.15,55.07,55.08,15370.0,50.7244,50.7336,50.66,50.6692,15370.0
2021-09-30 13:30:00,55.08,55.09,54.98,54.98,22846.0,50.6692,50.6784,50.5772,50.5772,22846.0
2021-09-30 13:35:00,54.99,55.06,54.92,55.04,15759.0,50.5864,50.6508,50.522,50.6324,15759.0
2021-09-30 13:40:00,55.04,55.09,55.02,55.09,15243.0,50.6324,50.6784,50.614,50.6784,15243.0
2021-09-30 13:45:00,55.08,55.2,55.08,55.2,12495.0,50.6692,50.7796,50.6692,50.7796,12495.0
2021-09-30 13:50:00,55.22,55.3,55.21,55.3,7550.0,50.798,50.8716,50.7888,50.8716,7550.0
2021-09-30 13:55:00,55.3,55.3,55.26,55.3,10762.0,50.8716,50.8716,50.8348,50.8716,10762.0
2021-09-30 14:00:00,55.31,55.41,55.31,55.37,14500.0,50.8808,50.9728,50.8808,50.936,14500.0
2021-09-30 14:05:00,55.36,55.45,55.33,55.41,19992.0,50.9268,51.0096,50.8992,50.9728,19992.0
2021-09-30 14:10:00,55.42,55.42,55.32,55.35,20917.0,50.982,50.982,50.89,50.9176,20917.0
2021-09-30 14:15:00,55.34,55.34,55.23,55.23,14472.0,50.9084,50.9084,50.8072,50.8072,14472.0
2021-09-30 14:20:00,55.25,55.28,55.21,55.23,11068.0,50.8256,50.8532,50.7888,50.8072,11068.0
2021-09-30 14:25:00,55.22,55.25,55.18,55.25,13050.0,50.798,50.8256,50.7612,50.8256,13050.0
2021-09-30 14:30:00,55.26,55.38,55.24,55.38,14009.0,50.8348,50.9452,50.8164,50.9452,14009.0
2021-09-30 14:35:00,55.38,55.39,55.31,55.33,9191.0,50.9452,50.9544,50.8808,50.8992,9191.0
2021-09-30 14:40:00,55.33,55.44,55.33,55.38,14250.0,50.8992,51.0004,50.8992,50.9452,14250.0
2021-09-30 14:45:00,55.39,55.43,55.38,55.42,23139.0,50.9544,50.9912,50.9452,50.982,23139.0
2021-09-30 14:50:00,55.43,55.51,55.4,55.4,21281.0,50.9912,51.0648,50.9636,50.9636,21281.0
2021-09-30 14:55:00,55.4,55.41,55.34,55.34,12828.0,50.9636,50.9728,50.9084,50.9084,12828.0
2021-09-30 15:00:00,55.36,55.36,55.22,55.26,18695.0,50.9268,50.9268,50.798,50.8348,18695.0
2021-09-30 15:05:00,55.27,55.32,55.26,55.29,17239.0,50.844,50.89,50.8348,50.8624,17239.0
2021-09-30 15:10:00,55.3,55.38,55.3,55.36,21664.0,50.8716,50.9452,50.8716,50.9268,21664.0
2021-09-30 15:15:00,55.36,55.47,55.36,55.4,17677.0,50.9268,51.028,50.9268,50.9636,17677.0
2021-09-30 15:20:00,55.39,55.4,55.33,55.33,21444.0,50.9544,50.9636,50.8992,50.8992,21444.0
2021-09-30 15:25:00,55.34,55.4,55.33,55.36,15944.0,50.9084,50.9636,50.8992,50.9268,15944.0
2021-09-30 15:30:00,55.35,55.48,55.3,55.46,35011.0,50.9176,51.0372,50.8716,51.0188,35011.0
2021-09-30 15:35:00,55.45,55.49,55.36,55.4,35131.0,51.0096,51.0464,50.9268,50.9636,35131.0
2021-09-30 15:40:00,55.4,55.41,55.28,55.29,91685.0,50.9636,50.9728,50.8532,50.8624,91685.0
2021-09-30 15:45:00,55.28,55.28,55.17,55.2,43944.0,50.8532,50.8532,50.752,50.7796,43944.0
2021-09-30 15:50:00,55.21,55.22,55.06,55.1,103372.0,50.7888,50.798,50.6508,50.6876,103372.0
2021-09-30 15:55:00,55.09,55.1,54.88,54.89,231569.0,50.6784,50.6876,50.4852,50.4944,231569.0
2021-10-01 09:30:00,55.15,55.53,55.08,55.27,123156.0,50.7336,51.0832,50.6692,50.844,123156.0
2021-10-01 09:35:00,55.21,55.34,55.18,55.26,37058.0,50.7888,50.9084,50.7612,50.8348,37058.0
2021-10-01 09:40:00,55.26,55.4,55.19,55.28,60005.0,50.8348,50.9636,50.7704,50.8532,60005.0
2021-10-01 09:45:00,55.28,55.32,55.11,55.14,58829.0,50.8532,50.89,50.6968,50.7244,58829.0
2021-10-01 09:50:00,55.12,55.2,55.03,55.13,67907.0,50.706,50.7796,50.6232,50.7152,67907.0
2021-10-01 09:55:00,55.12,55.16,54.99,55.1,65606.0,50.706,50.7428,50.5864,50.6876,65606.0
2021-10-01 10:00:00,55.1,55.55,55.06,55.46,82653.0,50.6876,51.1016,50.6508,51.0188,82653.0
2021-10-01 10:05:00,55.46,55.49,55.36,55.39,57596.0,51.0188,51.0464,50.9268,50.9544,57596.0
2021-10-01 10:10:00,55.38,55.4,55.18,55.37,19035.0,50.9452,50.9636,50.7612,50.936,19035.0
2021-10-01 10:15:00,55.38,55.38,54.95,55.03,28912.0,50.9452,50.9452,50.5496,50.6232,28912.0
2021-10-01 10:20:00,55.06,55.08,54.84,54.86,19971.0,50.6508,50.6692,50.4484,50.4668,19971.0
2021-10-01 10:25:00,54.85,55.05,54.81,54.96,23200.0,50.4576,50.6416,50.4208,50.5588,23200.0
2021-10-01 10:30:00,54.94,55.13,54.92,55.12,19801.0,50.5404,50.7152,50.522,50.706,19801.0
2021-10-01 10:35:00,55.16,55.2,54.95,54.95,17447.0,50.7428,50.7796,50.5496,50.5496,17447.0
2021-10-01 10:40:00,54.94,55.05,54.91,54.94,14570.0,50.5404,50.6416,50.5128,50.5404,14570.0
2021-10-01 10:45:00,54.93,54.93,54.83,54.93,34244.0,50.5312,50.5312,50.4392,50.5312,34244.0
2021-10-01 10:50:00,54.93,54.93,54.82,54.85,22895.0,50.5312,50.5312,50.43,50.4576,22895.0
2021-10-01 10:55:00,54.84,55.01,54.84,54.96,32376.0,50.4484,50.6048,50.4484,50.5588,32376.0
2021-10-01 11:00:00,54.96,55.09,54.91,54.91,139761.0,50.5588,50.6784,50.5128,50.5128,139761.0
2021-10-01 11:05:00,54.92,54.99,54.88,54.88,39395.0,50.522,50.5864,50.4852,50.4852,39395.0
2021-10-01 11:10:00,54.89,55.06,54.83,55.04,57852.0,50.4944,50.6508,50.4392,50.6324,57852.0
2021-10-01 11:15:00,55.03,55.04,54.87,54.9,57986.0,50.6232,50.6324,50.476,50.5036,57986.0
2021-10-01 11:20:00,54.91,55.01,54.88,55.0,34422.0,50.5128,50.6048,50.4852,50.5956,34422.0
2021-10-01 11:25:00,55.0,55.01,54.91,54.92,33165.0,50.5956,50.6048,50.5128,50.522,33165.0
2021-10-01 11:30:00,54.93,55.05,54.92,55.04,57519.0,50.5312,50.6416,50.522,50.6324,57519.0
2021-10-01 11:35:00,55.05,55.13,55.04,55.09,45898.0,50.6416,50.7152,50.6324,50.6784,45898.0
2021-10-01 11:40:00,55.09,55.22,55.09,55.21,34124.0,50.6784,50.798,50.6784,50.7888,34124.0
2021-10-01 11:45:00,55.22,55.3,55.19,55.19,57363.0,50.798,50.8716,50.7704,50.7704,57363.0
2021-10-01 11:50:00,55.19,55.19,55.07,55.14,34002.0,50.7704,50.7704,50.66,50.7244,34002.0
2021-10-01 11:55:00,55.13,55.13,55.02,55.12,23154.0,50.7152,50.7152,50.614,50.706,23154.0
2021-10-01 12:00:00,55.12,55.15,55.08,55.12,25020.0,50.706,50.7336,50.6692,50.706,25020.0
2021-10-01 12:05:00,55.12,55.18,55.09,55.14,21347.0,50.706,50.7612,50.6784,50.7244,21347.0
2021-10-01 12:10:00,55.14,55.15,55.07,55.07,86922.0,50.7244,50.7336,50.66,50.66,86922.0
2021-10-01 12:15:00,55.07,55.1,55.02,55.04,28152.0,50.66,50.6876,50.614,50.6324,28152.0
2021-10-01 12:20:00,55.04,55.11,55.04,55.09,26778.0,50.6324,50.6968,50.6324,50.6784,26778.0
2021-10-01 12:25:00,55.09,55.11,55.07,55.1,23299.0,50.6784,50.6968,50.66,50.6876,23299.0
2021-10-01 12:30:00,55.1,55.15,55.09,55.14,24367.0,50.6876,50.7336,50.6784,50.7244,24367.0
2021-10-01 12:35:00,55.15,55.2,55.14,55.16,23593.0,50.7336,50.7796,50.7244,50.7428,23593.0
2021-10-01 12:40:00,55.16,55.23,55.15,55.23,17695.0,50.7428,50.8072,50.7336,50.8072,17695.0
2021-10-01 12:45:00,55.23,55.25,55.16,55.17,40109.0,50.8072,50.8256,50.7428,50.752,40109.0
2021-10-01 12:50:00,55.17,55.18,55.14,55.16,26508.0,50.752,50.7612,50.7244,50.7428,26508.0
2021-10-01 12:55:00,55.16,55.16,55.08,55.1,22778.0,50.7428,50.7428,50.6692,50.6876,22778.0
2021-10-01 13:00:00,55.11,55.12,55.05,55.12,38224.0,50.6968,50.706,50.6416,50.706,38224.0
2021-10-01 13:05:00,55.12,55.16,55.11,55.15,36505.0,50.706,50.7428,50.6968,50.7336,36505.0
2021-10-01 13:10:00,55.15,55.18,55.12,55.13,80808.0,50.7336,50.7612,50.706,50.7152,80808.0
2021-10-01 13:15:00,55.14,55.15,55.12,55.15,87209.0,50.7244,50.7336,50.706,50.7336,87209.0
2021-10-01 13:20:00,55.15,55.17,55.13,55.14,27836.0,50.7336,50.752,50.7152,50.7244,27836.0
2021-10-01 13:25:00,55.15,55.18,55.14,55.17,38065.0,50.7336,50.7612,50.7244,50.752,38065.0
2021-10-01 13:30:00,55.16,55.23,55.16,55.21,46351.0,50.7428,50.8072,50.7428,50.7888,46351.0
2021-10-01 13:35:00,55.22,55.24,55.2,55.22,56790.0,50.798,50.8164,50.7796,50.798,56790.0
2021-10-01 13:40:00,55.23,55.24,55.2,55.23,66200.0,50.8072,50.8164,50.7796,50.8072,66200.0
2021-10-01 13:45:00,55.24,55.45,55.18,55.41,285728.0,50.8164,51.0096,50.7612,50.9728,285728.0
2021-10-01 13:50:00,55.41,55.43,55.38,55.43,48341.0,50.9728,50.9912,50.9452,50.9912,48341.0
2021-10-01 13:55:00,55.43,55.43,55.3,55.33,67670.0,50.9912,50.9912,50.8716,50.8992,67670.0
2021-10-01 14:00:00,55.31,55.39,55.3,55.36,157285.0,50.8808,50.9544,50.8716,50.9268,157285.0
2021-10-01 14:05:00,55.38,55.5,55.37,55.5,44170.0,50.9452,51.0556,50.936,51.0556,44170.0
2021-10-01 14:10:00,55.51,55.52,55.44,55.52,64626.0,51.0648,51.074,51.0004,51.074,64626.0
2021-10-01 14:15:00,55.52,55.56,55.52,55.55,22146.0,51.074,51.1108,51.074,51.1016,22146.0
2021-10-01 14:20:00,55.56,55.7,55.55,55.7,23412.0,51.1108,51.2395,51.1016,51.2395,23412.0
2021-10-01 14:25:00,55.7,55.75,55.69,55.73,48149.0,51.2395,51.2855,51.2303,51.2671,48149.0
2021-10-01 14:30:00,55.73,55.77,55.7,55.7,23115.0,51.2671,51.3039,51.2395,51.2395,23115.0
2021-10-01 14:35:00,55.71,55.72,55.65,55.66,22619.0,51.2487,51.2579,51.1936,51.2028,22619.0
2021-10-01 14:40:00,55.66,55.7,55.6,55.6,13425.0,51.2028,51.2395,51.1476,51.1476,13425.0
2021-10-01 14:45:00,55.59,55.65,55.59,55.6,30629.0,51.1384,51.1936,51.1384,51.1476,30629.0
2021-10-01 14:50:00,55.61,55.67,55.56,55.66,23562.0,51.1568,51.212,51.1108,51.2028,23562.0
2021-10-01 14:55:00,55.66,55.72,55.64,55.65,28299.0,51.2028,51.2579,51.1844,51.1936,28299.0
2021-10-01 15:00:00,55.66,55.75,55.65,55.74,26938.0,51.2028,51.2855,51.1936,51.2763,26938.0
2021-10-01 15:05:00,55.75,55.77,55.71,55.77,39399.0,51.2855,51.3039,51.2487,51.3039,39399.0
2021-10-01 15:10:00,55.77,55.81,55.74,55.8,44548.0,51.3039,51.3407,51.2763,51.3315,44548.0
2021-10-01 15:15:00,55.81,55.89,55.67,55.68,58887.0,51.3407,51.4143,51.212,51.2212,58887.0
2021-10-01 15:20:00,55.69,55.75,55.67,55.69,32469.0,51.2303,51.2855,51.212,51.2303,32469.0
2021-10-01 15:25:00,55.7,55.71,55.53,55.55,51759.0,51.2395,51.2487,51.0832,51.1016,51759.0
2021-10-01 15:30:00,55.54,55.55,55.45,55.49,66242.0,51.0924,51.1016,51.0096,51.0464,66242.0
2021-10-01 15:35:00,55.5,55.61,55.44,55.57,44406.0,51.0556,51.1568,51.0004,51.12,44406.0
2021-10-01 15:40:00,55.57,55.65,55.55,55.64,41205.0,51.12,51.1936,51.1016,51.1844,41205.0
2021-10-01 15:45:00,55.64,55.65,55.56,55.57,43728.0,51.1844,51.1936,51.1108,51.12,43728.0
2021-10-01 15:50:00,55.58,55.66,55.52,55.57,92010.0,51.1292,51.2028,51.074,51.12,92010.0
2021-10-01 15:55:00,55.57,55.59,55.42,55.51,230111.0,51.12,51.1384,50.982,51.0648,230111.0
2021-10-04 09:30:00,55.38,55.91,55.33,55.86,75788.0,50.9452,51.4327,50.8992,51.3867,75788.0
2021-10-04 09:35:00,55.83,55.91,55.72,55.82,38184.0,51.3591,51.4327,51.2579,51.3499,38184.0
2021-10-04 09:40:00,55.82,55.95,55.76,55.92,90484.0,51.3499,51.4695,51.2947,51.4419,90484.0
2021-10-04 09:45:00,55.92,56.24,55.88,56.19,815013.0,51.4419,51.7363,51.4051,51.6903,815013.0
2021-10-04 09:50:00,56.17,56.44,56.07,56.44,20020.0,51.6719,51.9203,51.5799,51.9203,20020.0
2021-10-04 09:55:00,56.44,56.56,56.39,56.54,26423.0,51.9203,52.0307,51.8743,52.0123,26423.0
2021-10-04 10:00:00,56.54,56.7,56.4,56.41,49067.0,52.0123,52.1595,51.8835,51.8927,49067.0
2021-10-04 10:05:00,56.4,56.45,56.33,56.45,55410.0,51.8835,51.9295,51.8191,51.9295,55410.0
2021-10-04 10:10:00,56.49,56.67,56.47,56.66,24089.0,51.9663,52.1319,51.9479,52.1227,24089.0
2021-10-04 10:15:00,56.64,56.7,56.37,56.41,25658.0,52.1043,52.1595,51.8559,51.8927,25658.0
2021-10-04 10:20:00,56.42,56.46,56.15,56.16,50900.0,51.9019,51.9387,51.6535,51.6627,50900.0
2021-10-04 10:25:00,56.15,56.18,55.91,56.03,38966.0,51.6535,51.6811,51.4327,51.5431,38966.0
2021-10-04 10:30:00,55.98,56.05,55.89,55.89,21014.0,51.4971,51.5615,51.4143,51.4143,21014.0
2021-10-04 10:35:00,55.87,55.87,55.66,55.78,99229.0,51.3959,51.3959,51.2028,51.3131,99229.0
2021-10-04 10:40:00,55.78,56.17,55.75,56.16,57580.0,51.3131,51.6719,51.2855,51.6627,57580.0
2021-10-04 10:45:00,56.17,56.19,55.98,55.98,24230.0,51.6719,51.6903,51.4971,51.4971,24230.0
2021-10-04 10:50:00,55.96,56.02,55.82,55.83,58583.0,51.4787,51.5339,51.3499,51.3591,58583.0
2021-10-04 10:55:00,55.83,56.12,55.81,56.12,67228.0,51.3591,51.6259,51.3407,51.6259,67228.0
2021-10-04 11:00:00,56.12,56.12,56.01,56.09,48165.0,51.6259,51.6259,51.5247,51.5983,48165.0
2021-10-04 11:05:00,56.09,56.25,56.01,56.21,31407.0,51.5983,51.7455,51.5247,51.7087,31407.0
2021-10-04 11:10:00,56.21,56.26,56.17,56.24,15255.0,51.7087,51.7547,51.6719,51.7363,15255.0
2021-10-04 11:15:00,56.23,56.24,56.09,56.13,26897.0,51.7271,51.7363,51.5983,51.6351,26897.0
2021-10-04 11:20:00,56.14,56.19,55.99,56.01,64656.0,51.6443,51.6903,51.5063,51.5247,64656.0
2021-10-04 11:25:00,56.02,56.17,55.97,56.14,162282.0,51.5339,51.6719,51.4879,51.6443,162282.0
2021-10-04 11:30:00,56.14,56.26,56.1,56.15,100870.0,51.6443,51.7547,51.6075,51.6535,100870.0
2021-10-04 11:35:00,56.17,56.23,56.13,56.2,65496.0,51.6719,51.7271,51.6351,51.6995,65496.0
2021-10-04 11:40:00,56.21,56.33,56.18,56.26,72042.0,51.7087,51.8191,51.6811,51.7547,72042.0
2021-10-04 11:45:00,56.25,56.28,56.22,56.23,25678.0,51.7455,51.7731,51.7179,51.7271,25678.0
2021-10-04 11:50:00,56.24,56.37,56.21,56.36,29444.0,51.7363,51.8559,51.7087,51.8467,29444.0
2021-10-04 11:55:00,56.35,56.54,56.29,56.47,94644.0,51.8375,52.0123,51.7823,51.9479,94644.0
2021-10-04 12:00:00,56.46,56.53,56.42,56.43,112253.0,51.9387,52.0031,51.9019,51.9111,112253.0
2021-10-04 12:05:00,56.43,56.53,56.41,56.52,19061.0,51.9111,52.0031,51.8927,51.9939,19061.0
2021-10-04 12:10:00,56.52,56.53,56.46,56.46,23510.0,51.9939,52.0031,51.9387,51.9387,23510.0
2021-10-04 12:15:00,56.48,56.49,56.4,56.44,44758.0,51.9571,51.9663,51.8835,51.9203,44758.0
2021-10-04 12:20:00,56.43,56.44,56.2,56.23,58837.0,51.9111,51.9203,51.6995,51.7271,58837.0
2021-10-04 12:25:00,56.21,56.34,56.21,56.28,25166.0,51.7087,51.8283,51.7087,51.7731,25166.0
2021-10-04 12:30:00,56.28,56.33,56.26,56.3,12957.0,51.7731,51.8191,51.7547,51.7915,12957.0
2021-10-04 12:35:00,56.32,56.32,56.26,56.27,12518.0,51.8099,51.8099,51.7547,51.7639,12518.0
2021-10-04 12:40:00,56.26,56.26,56.11,56.16,18426.0,51.7547,51.7547,51.6167,51.6627,18426.0
2021-10-04 12:45:00,56.16,56.28,56.13,56.27,10893.0,51.6627,51.7731,51.6351,51.7639,10893.0
2021-10-04 12:50:00,56.27,56.32,56.2,56.32,15396.0,51.7639,51.8099,51.6995,51.8099,15396.0
2021-10-04 12:55:00,56.33,56.35,56.26,56.26,9859.0,51.8191,51.8375,51.7547,51.7547,9859.0
2021-10-04 13:00:00,56.26,56.27,56.11,56.11,10957.0,51.7547,51.7639,51.6167,51.6167,10957.0
2021-10-04 13:05:00,56.1,56.24,56.05,56.22,12579.0,51.6075,51.7363,51.5615,51.7179,12579.0
2021-10-04 13:10:00,56.21,56.29,56.2,56.25,11251.0,51.7087,51.7823,51.6995,51.7455,11251.0
2021-10-04 13:15:00,56.25,56.26,56.16,56.2,8961.0,51.7455,51.7547,51.6627,51.6995,8961.0
2021-10-04 13:20:00,56.19,56.2,56.13,56.16,13446.0,51.6903,51.6995,51.6351,51.6627,13446.0
2021-10-04 13:25:00,56.16,56.17,56.08,56.1,11983.0,51.6627,51.6719,51.5891,51.6075,11983.0
2021-10-04 13:30:00,56.09,56.16,56.04,56.15,12544.0,51.5983,51.6627,51.5523,51.6535,12544.0
2021-10-04 13:35:00,56.14,56.16,56.11,56.14,11441.0,51.6443,51.6627,51.6167,51.6443,11441.0
2021-10-04 13:40:00,56.14,56.15,56.03,56.04,18569.0,51.6443,51.6535,51.5431,51.5523,18569.0
2021-10-04 13:45:00,56.03,56.08,56.0,56.05,13261.0,51.5431,51.5891,51.5155,51.5615,13261.0
2021-10-04 13:50:00,56.04,56.04,55.98,56.01,10371.0,51.5523,51.5523,51.4971,51.5247,10371.0
2021-10-04 13:55:00,56.01,56.01,55.97,55.99,10229.0,51.5247,51.5247,51.4879,51.5063,10229.0
2021-10-04 14:00:00,56.0,56.1,55.93,55.98,24974.0,51.5155,51.6075,51.4511,51.4971,24974.0
2021-10-04 14:05:00,56.0,56.0,55.93,55.98,13582.0,51.5155,51.5155,51.4511,51.4971,13582.0
2021-10-04 14:10:00,55.96,55.97,55.74,55.78,23141.0,51.4787,51.4879,51.2763,51.3131,23141.0
2021-10-04 14:15:00,55.78,55.8,55.75,55.79,14903.0,51.3131,51.3315,51.2855,51.3223,14903.0
2021-10-04 14:20:00,55.8,55.86,55.77,55.82,29479.0,51.3315,51.3867,51.3039,51.3499,29479.0
2021-10-04 14:25:00,55.81,55.81,55.73,55.8,35249.0,51.3407,51.3407,51.2671,51.3315,35249.0
2021-10-04 14:30:00,55.79,55.82,55.72,55.75,20434.0,51.3223,51.3499,51.2579,51.2855,20434.0
2021-10-04 14:35:00,55.76,55.79,55.7,55.77,16857.0,51.2947,51.3223,51.2395,51.3039,16857.0
2021-10-04 14:40:00,55.76,55.78,55.72,55.75,19432.0,51.2947,51.3131,51.2579,51.2855,19432.0
2021-10-04 14:45:00,55.75,55.79,55.73,55.78,15147.0,51.2855,51.3223,51.2671,51.3131,15147.0
2021-10-04 14:50:00,55.78,55.8,55.68,55.71,18337.0,51.3131,51.3315,51.2212,51.2487,18337.0
2021-10-04 14:55:00,55.7,55.73,55.67,55.72,19155.0,51.2395,51.2671,51.212,51.2579,19155.0
2021-10-04 15:00:00,55.72,55.76,55.69,55.73,19612.0,51.2579,51.2947,51.2303,51.2671,19612.0
2021-10-04 15:05:00,55.73,55.77,55.67,55.7,31445.0,51.2671,51.3039,51.212,51.2395,31445.0
2021-10-04 15:10:00,55.7,55.74,55.62,55.68,34483.0,51.2395,51.2763,51.166,51.2212,34483.0
2021-10-04 15:15:00,55.69,55.73,55.64,55.66,17355.0,51.2303,51.2671,51.1844,51.2028,17355.0
2021-10-04 15:20:00,55.67,55.68,55.62,55.68,23817.0,51.212,51.2212,51.166,51.2212,23817.0
2021-10-04 15:25:00,55.67,55.73,55.66,55.71,20125.0,51.212,51.2671,51.2028,51.2487,20125.0
2021-10-04 15:30:00,55.7,55.78,55.66,55.74,56648.0,51.2395,51.3131,51.2028,51.2763,56648.0
2021-10-04 15:35:00,55.74,55.74,55.58,55.61,41976.0,51.2763,51.2763,51.1292,51.1568,41976.0
2021-10-04 15:40:00,55.61,55.84,55.61,55.83,42878.0,51.1568,51.3683,51.1568,51.3591,42878.0
2021-10-04 15:45:00,55.83,55.93,55.83,55.87,61556.0,51.3591,51.4511,51.3591,51.3959,61556.0
2021-10-04 15:50:00,55.86,55.86,55.58,55.66,109398.0,51.3867,51.3867,51.1292,51.2028,109398.0
2021-10-04 15:55:00,55.67,55.88,55.67,55.82,225688.0,51.212,51.4051,51.212,51.3499,225688.0
2021-10-05 09:30:00,56.27,56.4,55.92,56.11,52600.0,51.7639,51.8835,51.4419,51.6167,52600.0
2021-10-05 09:35:00,56.1,56.26,55.89,56.05,26134.0,51.6075,51.7547,51.4143,51.5615,26134.0
2021-10-05 09:40:00,56.07,56.09,55.73,55.74,44215.0,51.5799,51.5983,51.2671,51.2763,44215.0
2021-10-05 09:45:00,55.76,55.85,55.64,55.72,61618.0,51.2947,51.3775,51.1844,51.2579,61618.0
2021-10-05 09:50:00,55.74,55.91,55.73,55.91,26986.0,51.2763,51.4327,51.2671,51.4327,26986.0
2021-10-05 09:55:00,55.89,56.02,55.86,55.94,19613.0,51.4143,51.5339,51.3867,51.4603,19613.0
2021-10-05 10:00:00,55.97,56.4,55.97,56.39,78763.0,51.4879,51.8835,51.4879,51.8743,78763.0
2021-10-05 10:05:00,56.39,56.5,56.38,56.49,17031.0,51.8743,51.9755,51.8651,51.9663,17031.0
2021-10-05 10:10:00,56.47,56.66,56.45,56.66,38968.0,51.9479,52.1227,51.9295,52.1227,38968.0
2021-10-05 10:15:00,56.68,56.81,56.65,56.76,74492.0,52.1411,52.2607,52.1135,52.2147,74492.0
2021-10-05 10:20:00,56.78,56.83,56.75,56.76,56994.0,52.2331,52.2791,52.2055,52.2147,56994.0
2021-10-05 10:25:00,56.77,57.04,56.76,57.0,107506.0,52.2239,52.4722,52.2147,52.4354,107506.0
2021-10-05 10:30:00,57.02,57.17,57.02,57.17,37142.0,52.4538,52.5918,52.4538,52.5918,37142.0
2021-10-05 10:35:00,57.16,57.23,56.99,57.02,43664.0,52.5826,52.647,52.4262,52.4538,43664.0
2021-10-05 10:40:00,57.02,57.08,56.94,57.0,88847.0,52.4538,52.509,52.3803,52.4354,88847.0
2021-10-05 10:45:00,57.01,57.05,56.97,57.02,173519.0,52.4446,52.4814,52.4078,52.4538,173519.0
2021-10-05 10:50:00,57.03,57.06,56.97,57.01,29925.0,52.463,52.4906,52.4078,52.4446,29925.0
2021-10-05 10:55:00,57.02,57.02,56.96,57.01,39559.0,52.4538,52.4538,52.3986,52.4446,39559.0
2021-10-05 11:00:00,57.02,57.03,56.87,56.97,63155.0,52.4538,52.463,52.3159,52.4078,63155.0
2021-10-05 11:05:00,56.97,57.05,56.97,57.05,25170.0,52.4078,52.4814,52.4078,52.4814,25170.0
2021-10-05 11:10:00,57.06,57.09,57.02,57.05,14717.0,52.4906,52.5182,52.4538,52.4814,14717.0
2021-10-05 11:15:00,57.06,57.1,57.05,57.08,19831.0,52.4906,52.5274,52.4814,52.509,19831.0
2021-10-05 11:20:00,57.09,57.1,57.02,57.03,13873.0,52.5182,52.5274,52.4538,52.463,13873.0
2021-10-05 11:25:00,57.02,57.03,56.99,57.01,33400.0,52.4538,52.463,52.4262,52.4446,33400.0
2021-10-05 11:30:00,57.0,57.05,56.94,57.02,35961.0,52.4354,52.4814,52.3803,52.4538,35961.0
2021-10-05 11:35:00,57.02,57.04,56.91,56.94,62610.0,52.4538,52.4722,52.3527,52.3803,62610.0
2021-10-05 11:40:00,56.93,56.95,56.89,56.94,52153.0,52.3711,52.3894,52.3343,52.3803,52153.0
2021-10-05 11:45:00,56.93,56.98,56.9,56.91,38630.0,52.3711,52.417,52.3435,52.3527,38630.0
2021-10-05 11:50:00,56.91,57.05,56.91,57.04,32043.0,52.3527,52.4814,52.3527,52.4722,32043.0
2021-10-05 11:55:00,57.04,57.07,57.0,57.07,15243.0,52.4722,52.4998,52.4354,52.4998,15243.0
2021-10-05 12:00:00,57.07,57.07,57.02,57.06,10943.0,52.4998,52.4998,52.4538,52.4906,10943.0
2021-10-05 12:05:00,57.05,57.06,56.99,57.04,16150.0,52.4814,52.4906,52.4262,52.4722,16150.0
2021-10-05 12:10:00,57.04,57.08,56.98,56.98,22866.0,52.4722,52.509,52.417,52.417,22866.0
2021-10-05 12:15:00,56.98,56.99,56.89,56.89,44499.0,52.417,52.4262,52.3343,52.3343,44499.0
2021-10-05 12:20:00,56.88,56.91,56.82,56.89,60232.0,52.3251,52.3527,52.2699,52.3343,60232.0
2021-10-05 12:25:00,56.89,57.0,56.88,56.99,34389.0,52.3343,52.4354,52.3251,52.4262,34389.0
2021-10-05 12:30:00,56.98,57.01,56.95,56.97,26577.0,52.417,52.4446,52.3894,52.4078,26577.0
2021-10-05 12:35:00,56.98,57.03,56.96,57.01,33203.0,52.417,52.463,52.3986,52.4446,33203.0
2021-10-05 12:40:00,57.02,57.09,57.01,57.09,18328.0,52.4538,52.5182,52.4446,52.5182,18328.0
2021-10-05 12:45:00,57.09,57.12,57.06,57.11,17264.0,52.5182,52.5458,52.4906,52.5366,17264.0
2021-10-05 12:50:00,57.11,57.17,57.1,57.16,21480.0,52.5366,52.5918,52.5274,52.5826,21480.0
2021-10-05 12:55:00,57.16,57.22,57.14,57.2,25996.0,52.5826,52.6378,52.5642,52.6194,25996.0
2021-10-05 13:00:00,57.2,57.24,57.18,57.23,17410.0,52.6194,52.6562,52.601,52.647,17410.0
2021-10-05 13:05:00,57.22,57.26,57.19,57.24,31219.0,52.6378,52.6746,52.6102,52.6562,31219.0
2021-10-05 13:10:00,57.24,57.29,57.24,57.25,14116.0,52.6562,52.7022,52.6562,52.6654,14116.0
2021-10-05 13:15:00,57.25,57.31,57.25,57.26,19735.0,52.6654,52.7206,52.6654,52.6746,19735.0
2021-10-05 13:20:00,57.26,57.3,57.24,57.29,15629.0,52.6746,52.7114,52.6562,52.7022,15629.0
2021-10-05 13:25:00,57.3,57.32,57.28,57.32,17826.0,52.7114,52.7298,52.693,52.7298,17826.0
2021-10-05 13:30:00,57.33,57.39,57.32,57.37,35176.0,52.739,52.7942,52.7298,52.7758,35176.0
2021-10-05 13:35:00,57.37,57.43,57.37,57.43,28815.0,52.7758,52.831,52.7758,52.831,28815.0
2021-10-05 13:40:00,57.43,57.52,57.43,57.48,50412.0,52.831,52.9138,52.831,52.877,50412.0
2021-10-05 13:45:00,57.48,57.49,57.38,57.42,29606.0,52.877,52.8862,52.785,52.8218,29606.0
2021-10-05 13:50:00,57.42,57.43,57.3,57.33,38132.0,52.8218,52.831,52.7114,52.739,38132.0
2021-10-05 13:55:00,57.33,57.38,57.31,57.35,24741.0,52.739,52.785,52.7206,52.7574,24741.0
2021-10-05 14:00:00,57.35,57.41,57.31,57.37,22742.0,52.7574,52.8126,52.7206,52.7758,22742.0
2021-10-05 14:05:00,57.36,57.36,57.31,57.33,14957.0,52.7666,52.7666,52.7206,52.739,14957.0
2021-10-05 14:10:00,57.33,57.33,57.29,57.3,16485.0,52.739,52.739,52.7022,52.7114,16485.0
2021-10-05 14:15:00,57.3,57.34,57.29,57.33,17651.0,52.7114,52.7482,52.7022,52.739,17651.0
2021-10-05 14:20:00,57.31,57.34,57.29,57.32,8242.0,52.7206,52.7482,52.7022,52.7298,8242.0
2021-10-05 14:25:00,57.32,57.35,57.25,57.3,14815.0,52.7298,52.7574,52.6654,52.7114,14815.0
2021-10-05 14:30:00,57.29,57.43,57.27,57.43,50466.0,52.7022,52.831,52.6838,52.831,50466.0
2021-10-05 14:35:00,57.42,57.55,57.41,57.51,46073.0,52.8218,52.9414,52.8126,52.9046,46073.0
2021-10-05 14:40:00,57.5,57.51,57.41,57.41,30979.0,52.8954,52.9046,52.8126,52.8126,30979.0
2021-10-05 14:45:00,57.42,57.52,57.38,57.51,43223.0,52.8218,52.9138,52.785,52.9046,43223.0
2021-10-05 14:50:00,57.51,57.52,57.46,57.47,26126.0,52.9046,52.9138,52.8586,52.8678,26126.0
2021-10-05 14:55:00,57.46,57.47,57.38,57.42,17470.0,52.8586,52.8678,52.785,52.8218,17470.0
2021-10-05 15:00:00,57.41,57.5,57.41,57.47,20266.0,52.8126,52.8954,52.8126,52.8678,20266.0
2021-10-05 15:05:00,57.47,57.51,57.44,57.51,21921.0,52.8678,52.9046,52.8402,52.9046,21921.0
2021-10-05 15:10:00,57.52,57.55,57.49,57.54,15647.0,52.9138,52.9414,52.8862,52.9322,15647.0
2021-10-05 15:15:00,57.54,57.58,57.52,57.54,30394.0,52.9322,52.969,52.9138,52.9322,30394.0
2021-10-05 15:20:00,57.55,57.61,57.52,57.58,92617.0,52.9414,52.9966,52.9138,52.969,92617.0
2021-10-05 15:25:00,57.58,57.62,57.51,57.58,57586.0,52.969,53.0058,52.9046,52.969,57586.0
2021-10-05 15:30:00,57.58,57.64,57.57,57.64,98371.0,52.969,53.0242,52.9598,53.0242,98371.0
2021-10-05 15:35:00,57.64,57.74,57.63,57.73,164756.0,53.0242,53.1162,53.015,53.107,164756.0
2021-10-05 15:40:00,57.73,57.74,57.65,57.66,140992.0,53.107,53.1162,53.0334,53.0426,140992.0
2021-10-05 15:45:00,57.65,57.67,57.49,57.5,71271.0,53.0334,53.0518,52.8862,52.8954,71271.0
2021-10-05 15:50:00,57.49,57.52,57.43,57.46,85615.0,52.8862,52.9138,52.831,52.8586,85615.0
2021-10-05 15:55:00,57.47,57.5,57.44,57.45,259623.0,52.8678,52.8954,52.8402,52.8494,259623.0
2021-10-06 09:30:00,56.85,57.38,56.79,57.34,78381.0,52.2975,52.785,52.2423,52.7482,78381.0
2021-10-06 09:35:00,57.35,57.45,56.93,57.02,69122.0,52.7574,52.8494,52.3711,52.4538,69122.0
2021-10-06 09:40:00,57.03,57.08,56.77,56.89,30606.0,52.463,52.509,52.2239,52.3343,30606.0
2021-10-06 09:45:00,56.89,56.93,56.68,56.71,27154.0,52.3343,52.3711,52.1411,52.1687,27154.0
2021-10-06 09:50:00,56.69,56.69,56.51,56.59,17987.0,52.1503,52.1503,51.9847,52.0583,17987.0
2021-10-06 09:55:00,56.58,56.77,56.5,56.71,35687.0,52.0491,52.2239,51.9755,52.1687,35687.0
2021-10-06 10:00:00,56.72,56.72,56.45,56.65,51706.0,52.1779,52.1779,51.9295,52.1135,51706.0
2021-10-06 10:05:00,56.65,56.73,56.51,56.65,23876.0,52.1135,52.1871,51.9847,52.1135,23876.0
2021-10-06 10:10:00,56.65,56.65,56.48,56.57,60848.0,52.1135,52.1135,51.9571,52.0399,60848.0
2021-10-06 10:15:00,56.57,56.57,56.4,56.45,60156.0,52.0399,52.0399,51.8835,51.9295,60156.0
2021-10-06 10:20:00,56.44,56.78,56.43,56.78,29421.0,51.9203,52.2331,51.9111,52.2331,29421.0
2021-10-06 10:25:00,56.81,56.84,56.58,56.58,12804.0,52.2607,52.2883,52.0491,52.0491,12804.0
2021-10-06 10:30:00,56.58,56.77,56.57,56.71,14774.0,52.0491,52.2239,52.0399,52.1687,14774.0
2021-10-06 10:35:00,56.71,56.74,56.48,56.59,16379.0,52.1687,52.1963,51.9571,52.0583,16379.0
2021-10-06 10:40:00,56.58,56.59,56.32,56.33,37456.0,52.0491,52.0583,51.8099,51.8191,37456.0
2021-10-06 10:45:00,56.33,56.4,56.13,56.15,49923.0,51.8191,51.8835,51.6351,51.6535,49923.0
2021-10-06 10:50:00,56.18,56.35,56.07,56.35,82878.0,51.6811,51.8375,51.5799,51.8375,82878.0
2021-10-06 10:55:00,56.33,56.46,56.31,56.46,28049.0,51.8191,51.9387,51.8007,51.9387,28049.0
2021-10-06 11:00:00,56.5,56.64,56.44,56.62,68277.0,51.9755,52.1043,51.9203,52.0859,68277.0
2021-10-06 11:05:00,56.62,56.72,56.6,56.62,14008.0,52.0859,52.1779,52.0675,52.0859,14008.0
2021-10-06 11:10:00,56.67,56.67,56.53,56.59,11833.0,52.1319,52.1319,52.0031,52.0583,11833.0
2021-10-06 11:15:00,56.6,56.63,56.53,56.6,13847.0,52.0675,52.0951,52.0031,52.0675,13847.0
2021-10-06 11:20:00,56.61,56.61,56.38,56.38,15224.0,52.0767,52.0767,51.8651,51.8651,15224.0
2021-10-06 11:25:00,56.37,56.41,56.32,56.36,15998.0,51.8559,51.8927,51.8099,51.8467,15998.0
2021-10-06 11:30:00,56.35,56.4,56.23,56.25,17744.0,51.8375,51.8835,51.7271,51.7455,17744.0
2021-10-06 11:35:00,56.24,56.36,56.23,56.35,10763.0,51.7363,51.8467,51.7271,51.8375,10763.0
2021-10-06 11:40:00,56.37,56.37,56.19,56.24,13239.0,51.8559,51.8559,51.6903,51.7363,13239.0
2021-10-06 11:45:00,56.25,56.41,56.24,56.35,17474.0,51.7455,51.8927,51.7363,51.8375,17474.0
2021-10-06 11:50:00,56.36,56.55,56.36,56.54,26871.0,51.8467,52.0215,51.8467,52.0123,26871.0
2021-10-06 11:55:00,56.54,56.66,56.52,56.65,62837.0,52.0123,52.1227,51.9939,52.1135,62837.0
2021-10-06 12:00:00,56.66,56.7,56.59,56.6,13515.0,52.1227,52.1595,52.0583,52.0675,13515.0
2021-10-06 12:05:00,56.58,56.58,56.44,56.5,46682.0,52.0491,52.0491,51.9203,51.9755,46682.0
2021-10-06 12:10:00,56.51,56.54,56.35,56.36,21582.0,51.9847,52.0123,51.8375,51.8467,21582.0
2021-10-06 12:15:00,56.36,56.4,56.31,56.37,22472.0,51.8467,51.8835,51.8007,51.8559,22472.0
2021-10-06 12:20:00,56.36,56.36,56.31,56.33,16362.0,51.8467,51.8467,51.8007,51.8191,16362.0
2021-10-06 12:25:00,56.33,56.35,56.25,56.3,32420.0,51.8191,51.8375,51.7455,51.7915,32420.0
2021-10-06 12:30:00,56.3,56.36,56.28,56.35,45083.0,51.7915,51.8467,51.7731,51.8375,45083.0
2021-10-06 12:35:00,56.36,56.46,56.3,56.46,21489.0,51.8467,51.9387,51.7915,51.9387,21489.0
2021-10-06 12:40:00,56.46,56.59,56.46,56.58,21182.0,51.9387,52.0583,51.9387,52.0491,21182.0
2021-10-06 12:45:00,56.59,56.6,56.49,56.53,12115.0,52.0583,52.0675,51.9663,52.0031,12115.0
2021-10-06 12:50:00,56.52,56.61,56.52,56.58,7582.0,51.9939,52.0767,51.9939,52.0491,7582.0
2021-10-06 12:55:00,56.58,56.67,56.58,56.6,7984.0,52.0491,52.1319,52.0491,52.0675,7984.0
2021-10-06 13:00:00,56.63,56.65,56.54,56.59,11029.0,52.0951,52.1135,52.0123,52.0583,11029.0
2021-10-06 13:05:00,56.58,56.58,56.48,56.49,12960.0,52.0491,52.0491,51.9571,51.9663,12960.0
2021-10-06 13:10:00,56.5,56.57,56.44,56.57,13316.0,51.9755,52.0399,51.9203,52.0399,13316.0
2021-10-06 13:15:00,56.58,56.65,56.56,56.65,15038.0,52.0491,52.1135,52.0307,52.1135,15038.0
2021-10-06 13:20:00,56.64,56.73,56.6,56.71,37378.0,52.1043,52.1871,52.0675,52.1687,37378.0
2021-10-06 13:25:00,56.71,56.78,56.69,56.78,11699.0,52.1687,52.2331,52.1503,52.2331,11699.0
2021-10-06 13:30:00,56.81,56.89,56.77,56.87,17471.0,52.2607,52.3343,52.2239,52.3159,17471.0
2021-10-06 13:35:00,56.87,56.95,56.85,56.95,20258.0,52.3159,52.3894,52.2975,52.3894,20258.0
2021-10-06 13:40:00,56.93,56.94,56.88,56.92,14802.0,52.3711,52.3803,52.3251,52.3619,14802.0
2021-10-06 13:45:00,56.92,56.96,56.91,56.95,11063.0,52.3619,52.3986,52.3527,52.3894,11063.0
2021-10-06 13:50:00,56.96,56.96,56.83,56.83,10234.0,52.3986,52.3986,52.2791,52.2791,10234.0
2021-10-06 13:55:00,56.85,56.91,56.85,56.91,10488.0,52.2975,52.3527,52.2975,52.3527,10488.0
2021-10-06 14:00:00,56.95,57.0,56.88,56.97,38341.0,52.3894,52.4354,52.3251,52.4078,38341.0
2021-10-06 14:05:00,56.98,57.04,56.92,57.04,17345.0,52.417,52.4722,52.3619,52.4722,17345.0
2021-10-06 14:10:00,57.03,57.17,57.03,57.17,18142.0,52.463,52.5918,52.463,52.5918,18142.0
2021-10-06 14:15:00,57.18,57.25,57.13,57.25,13373.0,52.601,52.6654,52.555,52.6654,13373.0
2021-10-06 14:20:00,57.26,57.27,57.12,57.12,23357.0,52.6746,52.6838,52.5458,52.5458,23357.0
2021-10-06 14:25:00,57.14,57.16,57.09,57.14,17474.0,52.5642,52.5826,52.5182,52.5642,17474.0
2021-10-06 14:30:00,57.14,57.16,57.08,57.16,13457.0,52.5642,52.5826,52.509,52.5826,13457.0
2021-10-06 14:35:00,57.18,57.23,57.14,57.22,22309.0,52.601,52.647,52.5642,52.6378,22309.0
2021-10-06 14:40:00,57.22,57.31,57.22,57.26,16670.0,52.6378,52.7206,52.6378,52.6746,16670.0
2021-10-06 14:45:00,57.27,57.3,57.25,57.25,10326.0,52.6838,52.7114,52.6654,52.6654,10326.0
2021-10-06 14:50:00,57.25,57.28,57.19,57.23,29844.0,52.6654,52.693,52.6102,52.647,29844.0
2021-10-06 14:55:00,57.21,57.26,57.1,57.12,43003.0,52.6286,52.6746,52.5274,52.5458,43003.0
2021-10-06 15:00:00,57.12,57.16,57.09,57.13,15628.0,52.5458,52.5826,52.5182,52.555,15628.0
2021-10-06 15:05:00,57.14,57.24,57.13,57.23,19110.0,52.5642,52.6562,52.555,52.647,19110.0
2021-10-06 15:10:00,57.24,57.29,57.15,57.22,22675.0,52.6562,52.7022,52.5734,52.6378,22675.0
2021-10-06 15:15:00,57.23,57.31,57.22,57.29,11497.0,52.647,52.7206,52.6378,52.7022,11497.0
2021-10-06 15:20:00,57.29,57.3,57.24,57.28,18286.0,52.7022,52.7114,52.6562,52.693,18286.0
2021-10-06 15:25:00,57.28,57.34,57.28,57.31,19095.0,52.693,52.7482,52.693,52.7206,19095.0
2021-10-06 15:30:00,57.31,57.32,57.21,57.23,28542.0,52.7206,52.7298,52.6286,52.647,28542.0
2021-10-06 15:35:00,57.23,57.26,57.18,57.22,26853.0,52.647,52.6746,52.601,52.6378,26853.0
2021-10-06 15:40:00,57.21,57.22,57.14,57.2,17892.0,52.6286,52.6378,52.5642,52.6194,17892.0
2021-10-06 15:45:00,57.19,57.28,57.14,57.24,24566.0,52.6102,52.693,52.5642,52.6562,24566.0
2021-10-06 15:50:00,57.24,57.32,57.2,57.2,45596.0,52.6562,52.7298,52.6194,52.6194,45596.0
2021-10-06 15:55:00,57.21,57.35,57.18,57.32,146421.0,52.6286,52.7574,52.601,52.7298,146421.0
2021-10-07 09:30:00,57.63,58.03,57.56,57.73,97467.0,53.015,53.383,52.9506,53.107,97467.0
2021-10-07 09:35:00,57.75,57.9,57.6,57.9,58546.0,53.1254,53.2634,52.9874,53.2634,58546.0
2021-10-07 09:40:00,57.93,57.94,57.39,57.41,114311.0,53.291,53.3002,52.7942,52.8126,114311.0
2021-10-07 09:45:00,57.41,57.57,57.36,57.57,27377.0,52.8126,52.9598,52.7666,52.9598,27377.0
2021-10-07 09:50:00,57.59,57.72,57.58,57.6,31426.0,52.9782,53.0978,52.969,52.9874,31426.0
2021-10-07 09:55:00,57.61,57.79,57.57,57.77,20938.0,52.9966,53.1622,52.9598,53.1438,20938.0
2021-10-07 10:00:00,57.76,57.76,57.66,57.7,31619.0,53.1346,53.1346,53.0426,53.0794,31619.0
2021-10-07 10:05:00,57.71,57.72,57.59,57.61,26929.0,53.0886,53.0978,52.9782,52.9966,26929.0
2021-10-07 10:10:00,57.62,57.67,57.59,57.66,54839.0,53.0058,53.0518,52.9782,53.0426,54839.0
2021-10-07 10:15:00,57.66,57.9,57.65,57.87,38330.0,53.0426,53.2634,53.0334,53.2358,38330.0
2021-10-07 10:20:00,57.88,57.91,57.8,57.82,26425.0,53.245,53.2726,53.1714,53.1898,26425.0
2021-10-07 10:25:00,57.82,57.83,57.77,57.8,19943.0,53.1898,53.199,53.1438,53.1714,19943.0
2021-10-07 10:30:00,57.8,57.93,57.79,57.91,19567.0,53.1714,53.291,53.1622,53.2726,19567.0
2021-10-07 10:35:00,57.93,57.96,57.74,57.76,66341.0,53.291,53.3186,53.1162,53.1346,66341.0
2021-10-07 10:40:00,57.76,57.86,57.76,57.81,34967.0,53.1346,53.2266,53.1346,53.1806,34967.0
2021-10-07 10:45:00,57.82,58.0,57.82,58.0,32849.0,53.1898,53.3554,53.1898,53.3554,32849.0
2021-10-07 10:50:00,58.01,58.11,57.98,58.01,50460.0,53.3646,53.4566,53.337,53.3646,50460.0
2021-10-07 10:55:00,58.02,58.03,57.9,57.91,39879.0,53.3738,53.383,53.2634,53.2726,39879.0
2021-10-07 11:00:00,57.91,57.92,57.86,57.92,12825.0,53.2726,53.2818,53.2266,53.2818,12825.0
2021-10-07 11:05:00,57.92,57.98,57.92,57.98,16433.0,53.2818,53.337,53.2818,53.337,16433.0
2021-10-07 11:10:00,57.98,58.03,57.93,57.93,26034.0,53.337,53.383,53.291,53.291,26034.0
2021-10-07 11:15:00,57.94,57.94,57.86,57.9,23231.0,53.3002,53.3002,53.2266,53.2634,23231.0
2021-10-07 11:20:00,57.91,57.99,57.89,57.97,38361.0,53.2726,53.3462,53.2542,53.3278,38361.0
2021-10-07 11:25:00,57.98,58.06,57.96,58.05,19106.0,53.337,53.4106,53.3186,53.4014,19106.0
2021-10-07 11:30:00,58.06,58.08,57.99,57.99,15850.0,53.4106,53.429,53.3462,53.3462,15850.0
2021-10-07 11:35:00,57.98,58.01,57.91,57.91,17490.0,53.337,53.3646,53.2726,53.2726,17490.0
2021-10-07 11:40:00,57.91,57.99,57.91,57.98,10503.0,53.2726,53.3462,53.2726,53.337,10503.0
2021-10-07 11:45:00,57.98,57.99,57.9,57.91,17681.0,53.337,53.3462,53.2634,53.2726,17681.0
2021-10-07 11:50:00,57.91,57.91,57.86,57.9,23216.0,53.2726,53.2726,53.2266,53.2634,23216.0
2021-10-07 11:55:00,57.89,57.9,57.82,57.83,28681.0,53.2542,53.2634,53.1898,53.199,28681.0
2021-10-07 12:00:00,57.83,57.87,57.8,57.8,19920.0,53.199,53.2358,53.1714,53.1714,19920.0
2021-10-07 12:05:00,57.79,57.8,57.73,57.77,15556.0,53.1622,53.1714,53.107,53.1438,15556.0
2021-10-07 12:10:00,57.77,57.78,57.72,57.78,41889.0,53.1438,53.153,53.0978,53.153,41889.0
2021-10-07 12:15:00,57.78,57.84,57.75,57.83,20914.0,53.153,53.2082,53.1254,53.199,20914.0
2021-10-07 12:20:00,57.84,57.86,57.8,57.83,26901.0,53.2082,53.2266,53.1714,53.199,26901.0
2021-10-07 12:25:00,57.82,57.85,57.81,57.83,27944.0,53.1898,53.2174,53.1806,53.199,27944.0
2021-10-07 12:30:00,57.83,57.87,57.74,57.75,27270.0,53.199,53.2358,53.1162,53.1254,27270.0
2021-10-07 12:35:00,57.75,57.77,57.74,57.74,10576.0,53.1254,53.1438,53.1162,53.1162,10576.0
2021-10-07 12:40:00,57.75,57.75,57.65,57.68,15535.0,53.1254,53.1254,53.0334,53.061,15535.0
2021-10-07 12:45:00,57.67,57.67,57.59,57.61,18533.0,53.0518,53.0518,52.9782,52.9966,18533.0
2021-10-07 12:50:00,57.61,57.62,57.56,57.6,9581.0,52.9966,53.0058,52.9506,52.9874,9581.0
2021-10-07 12:55:00,57.61,57.65,57.58,57.61,23913.0,52.9966,53.0334,52.969,52.9966,23913.0
2021-10-07 13:00:00,57.61,57.63,57.59,57.61,13493.0,52.9966,53.015,52.9782,52.9966,13493.0
2021-10-07 13:05:00,57.62,57.63,57.59,57.61,6050.0,53.0058,53.015,52.9782,52.9966,6050.0
2021-10-07 13:10:00,57.6,57.6,57.54,57.56,8861.0,52.9874,52.9874,52.9322,52.9506,8861.0
2021-10-07 13:15:00,57.55,57.59,57.54,57.58,14803.0,52.9414,52.9782,52.9322,52.969,14803.0
2021-10-07 13:20:00,57.59,57.6,57.56,57.58,16433.0,52.9782,52.9874,52.9506,52.969,16433.0
2021-10-07 13:25:00,57.59,57.63,57.58,57.62,18021.0,52.9782,53.015,52.969,53.0058,18021.0
2021-10-07 13:30:00,57.63,57.63,57.58,57.6,24267.0,53.015,53.015,52.969,52.9874,24267.0
2021-10-07 13:35:00,57.59,57.59,57.48,57.49,21055.0,52.9782,52.9782,52.877,52.8862,21055.0
2021-10-07 13:40:00,57.5,57.5,57.44,57.49,18660.0,52.8954,52.8954,52.8402,52.8862,18660.0
2021-10-07 13:45:00,57.48,57.55,57.48,57.54,13124.0,52.877,52.9414,52.877,52.9322,13124.0
2021-10-07 13:50:00,57.53,57.59,57.5,57.59,12722.0,52.923,52.9782,52.8954,52.9782,12722.0
2021-10-07 13:55:00,57.58,57.58,57.52,57.55,13273.0,52.969,52.969,52.9138,52.9414,13273.0
2021-10-07 14:00:00,57.55,57.55,57.46,57.48,25460.0,52.9414,52.9414,52.8586,52.877,25460.0
2021-10-07 14:05:00,57.48,57.53,57.48,57.51,15935.0,52.877,52.923,52.877,52.9046,15935.0
2021-10-07 14:10:00,57.51,57.53,57.49,57.53,16903.0,52.9046,52.923,52.8862,52.923,16903.0
2021-10-07 14:15:00,57.52,57.54,57.45,57.45,23925.0,52.9138,52.9322,52.8494,52.8494,23925.0
2021-10-07 14:20:00,57.44,57.47,57.38,57.4,18021.0,52.8402,52.8678,52.785,52.8034,18021.0
2021-10-07 14:25:00,57.41,57.45,57.4,57.42,8586.0,52.8126,52.8494,52.8034,52.8218,8586.0
2021-10-07 14:30:00,57.43,57.46,57.41,57.44,7370.0,52.831,52.8586,52.8126,52.8402,7370.0
2021-10-07 14:35:00,57.44,57.46,57.4,57.42,10872.0,52.8402,52.8586,52.8034,52.8218,10872.0
2021-10-07 14:40:00,57.43,57.45,57.41,57.43,10222.0,52.831,52.8494,52.8126,52.831,10222.0
2021-10-07 14:45:00,57.42,57.42,57.34,57.34,12070.0,52.8218,52.8218,52.7482,52.7482,12070.0
2021-10-07 14:50:00,57.35,57.37,57.31,57.33,19381.0,52.7574,52.7758,52.7206,52.739,19381.0
2021-10-07 14:55:00,57.33,57.33,57.25,57.27,14982.0,52.739,52.739,52.6654,52.6838,14982.0
2021-10-07 15:00:00,57.26,57.27,57.19,57.24,26605.0,52.6746,52.6838,52.6102,52.6562,26605.0
2021-10-07 15:05:00,57.24,57.33,57.23,57.33,33895.0,52.6562,52.739,52.647,52.739,33895.0
2021-10-07 15:10:00,57.33,57.4,57.29,57.4,16872.0,52.739,52.8034,52.7022,52.8034,16872.0
2021-10-07 15:15:00,57.4,57.42,57.36,57.39,23271.0,52.8034,52.8218,52.7666,52.7942,23271.0
2021-10-07 15:20:00,57.39,57.42,57.36,57.4,145310.0,52.7942,52.8218,52.7666,52.8034,145310.0
2021-10-07 15:25:00,57.4,57.43,57.33,57.37,25112.0,52.8034,52.831,52.739,52.7758,25112.0
2021-10-07 15:30:00,57.36,57.39,57.28,57.38,37948.0,52.7666,52.7942,52.693,52.785,37948.0
2021-10-07 15:35:00,57.38,57.38,57.28,57.28,25841.0,52.785,52.785,52.693,52.693,25841.0
2021-10-07 15:40:00,57.29,57.36,57.28,57.29,37231.0,52.7022,52.7666,52.693,52.7022,37231.0
2021-10-07 15:45:00,57.27,57.32,57.2,57.31,35213.0,52.6838,52.7298,52.6194,52.7206,35213.0
2021-10-07 15:50:00,57.3,57.31,57.16,57.26,110574.0,52.7114,52.7206,52.5826,52.6746,110574.0
2021-10-07 15:55:00,57.25,57.25,57.15,57.22,167940.0,52.6654,52.6654,52.5734,52.6378,167940.0
2021-10-08 09:30:00,57.11,57.46,57.11,57.27,40975.0,52.5366,52.8586,52.5366,52.6838,40975.0
2021-10-08 09:35:00,57.24,57.47,57.23,57.47,31463.0,52.6562,52.8678,52.647,52.8678,31463.0
2021-10-08 09:40:00,57.48,57.56,57.37,57.46,44807.0,52.877,52.9506,52.7758,52.8586,44807.0
2021-10-08 09:45:00,57.43,57.65,57.42,57.45,26523.0,52.831,53.0334,52.8218,52.8494,26523.0
2021-10-08 09:50:00,57.45,57.46,57.3,57.39,24257.0,52.8494,52.8586,52.7114,52.7942,24257.0
2021-10-08 09:55:00,57.39,57.63,57.39,57.63,23929.0,52.7942,53.015,52.7942,53.015,23929.0
2021-10-08 10:00:00,57.63,57.84,57.61,57.82,29464.0,53.015,53.2082,52.9966,53.1898,29464.0
2021-10-08 10:05:00,57.83,57.95,57.81,57.9,27687.0,53.199,53.3094,53.1806,53.2634,27687.0
2021-10-08 10:10:00,57.93,57.99,57.86,57.97,15173.0,53.291,53.3462,53.2266,53.3278,15173.0
2021-10-08 10:15:00,57.97,57.97,57.83,57.84,22457.0,53.3278,53.3278,53.199,53.2082,22457.0
2021-10-08 10:20:00,57.85,57.91,57.75,57.9,27118.0,53.2174,53.2726,53.1254,53.2634,27118.0
2021-10-08 10:25:00,57.9,57.91,57.82,57.82,16370.0,53.2634,53.2726,53.1898,53.1898,16370.0
2021-10-08 10:30:00,57.86,57.93,57.8,57.83,23003.0,53.2266,53.291,53.1714,53.199,23003.0
2021-10-08 10:35:00,57.84,57.92,57.72,57.77,51199.0,53.2082,53.2818,53.0978,53.1438,51199.0
2021-10-08 10:40:00,57.77,57.86,57.73,57.84,35345.0,53.1438,53.2266,53.107,53.2082,35345.0
2021-10-08 10:45:00,57.84,57.87,57.78,57.87,23469.0,53.2082,53.2358,53.153,53.2358,23469.0
2021-10-08 10:50:00,57.87,57.92,57.84,57.88,13602.0,53.2358,53.2818,53.2082,53.245,13602.0
2021-10-08 10:55:00,57.87,57.88,57.79,57.82,17297.0,53.2358,53.245,53.1622,53.1898,17297.0
2021-10-08 11:00:00,57.83,57.83,57.72,57.72,11332.0,53.199,53.199,53.0978,53.0978,11332.0
2021-10-08 11:05:00,57.73,57.83,57.73,57.83,15811.0,53.107,53.199,53.107,53.199,15811.0
2021-10-08 11:10:00,57.83,57.85,57.81,57.84,24177.0,53.199,53.2174,53.1806,53.2082,24177.0
2021-10-08 11:15:00,57.85,57.85,57.77,57.8,25351.0,53.2174,53.2174,53.1438,53.1714,25351.0
2021-10-08 11:20:00,57.81,57.82,57.76,57.78,7102.0,53.1806,53.1898,53.1346,53.153,7102.0
2021-10-08 11:25:00,57.78,57.82,57.74,57.82,11980.0,53.153,53.1898,53.1162,53.1898,11980.0
2021-10-08 11:30:00,57.8,57.8,57.71,57.75,14806.0,53.1714,53.1714,53.0886,53.1254,14806.0
2021-10-08 11:35:00,57.77,57.79,57.72,57.78,14060.0,53.1438,53.1622,53.0978,53.153,14060.0
2021-10-08 11:40:00,57.78,57.8,57.74,57.79,13794.0,53.153,53.1714,53.1162,53.1622,13794.0
2021-10-08 11:45:00,57.79,57.8,57.75,57.77,14304.0,53.1622,53.1714,53.1254,53.1438,14304.0
2021-10-08 11:50:00,57.77,57.84,57.77,57.83,22824.0,53.1438,53.2082,53.1438,53.199,22824.0
2021-10-08 11:55:00,57.84,57.84,57.74,57.75,12807.0,53.2082,53.2082,53.1162,53.1254,12807.0
2021-10-08 12:00:00,57.75,57.79,57.71,57.78,9162.0,53.1254,53.1622,53.0886,53.153,9162.0
2021-10-08 12:05:00,57.78,57.79,57.74,57.77,11292.0,53.153,53.1622,53.1162,53.1438,11292.0
2021-10-08 12:10:00,57.77,57.77,57.7,57.73,10692.0,53.1438,53.1438,53.0794,53.107,10692.0
2021-10-08 12:15:00,57.73,57.73,57.68,57.69,12227.0,53.107,53.107,53.061,53.0702,12227.0
2021-10-08 12:20:00,57.69,57.7,57.65,57.65,10604.0,53.0702,53.0794,53.0334,53.0334,10604.0
2021-10-08 12:25:00,57.64,57.64,57.59,57.6,11942.0,53.0242,53.0242,52.9782,52.9874,11942.0
2021-10-08 12:30:00,57.61,57.62,57.54,57.56,15558.0,52.9966,53.0058,52.9322,52.9506,15558.0
2021-10-08 12:35:00,57.57,57.63,57.56,57.59,12416.0,52.9598,53.015,52.9506,52.9782,12416.0
2021-10-08 12:40:00,57.6,57.64,57.59,57.64,9184.0,52.9874,53.0242,52.9782,53.0242,9184.0
2021-10-08 12:45:00,57.63,57.64,57.62,57.64,5558.0,53.015,53.0242,53.0058,53.0242,5558.0
2021-10-08 12:50:00,57.64,57.7,57.64,57.7,13923.0,53.0242,53.0794,53.0242,53.0794,13923.0
2021-10-08 12:55:00,57.71,57.73,57.61,57.62,13851.0,53.0886,53.107,52.9966,53.0058,13851.0
2021-10-08 13:00:00,57.62,57.66,57.61,57.64,7421.0,53.0058,53.0426,52.9966,53.0242,7421.0
2021-10-08 13:05:00,57.64,57.64,57.56,57.56,7341.0,53.0242,53.0242,52.9506,52.9506,7341.0
2021-10-08 13:10:00,57.56,57.61,57.55,57.57,9725.0,52.9506,52.9966,52.9414,52.9598,9725.0
2021-10-08 13:15:00,57.56,57.57,57.46,57.46,22051.0,52.9506,52.9598,52.8586,52.8586,22051.0
2021-10-08 13:20:00,57.46,57.49,57.44,57.46,6015.0,52.8586,52.8862,52.8402,52.8586,6015.0
2021-10-08 13:25:00,57.46,57.5,57.45,57.48,8932.0,52.8586,52.8954,52.8494,52.877,8932.0
2021-10-08 13:30:00,57.47,57.49,57.45,57.48,10000.0,52.8678,52.8862,52.8494,52.877,10000.0
2021-10-08 13:35:00,57.48,57.49,57.41,57.42,14082.0,52.877,52.8862,52.8126,52.8218,14082.0
2021-10-08 13:40:00,57.42,57.51,57.39,57.51,39419.0,52.8218,52.9046,52.7942,52.9046,39419.0
2021-10-08 13:45:00,57.5,57.54,57.49,57.54,24364.0,52.8954,52.9322,52.8862,52.9322,24364.0
2021-10-08 13:50:00,57.55,57.58,57.53,57.58,52906.0,52.9414,52.969,52.923,52.969,52906.0
2021-10-08 13:55:00,57.59,57.64,57.58,57.63,13692.0,52.9782,53.0242,52.969,53.015,13692.0
2021-10-08 14:00:00,57.63,57.69,57.6,57.69,8868.0,53.015,53.0702,52.9874,53.0702,8868.0
2021-10-08 14:05:00,57.69,57.7,57.68,57.69,7655.0,53.0702,53.0794,53.061,53.0702,7655.0
2021-10-08 14:10:00,57.69,57.71,57.68,57.69,14893.0,53.0702,53.0886,53.061,53.0702,14893.0
2021-10-08 14:15:00,57.69,57.77,57.69,57.71,15377.0,53.0702,53.1438,53.0702,53.0886,15377.0
2021-10-08 14:20:00,57.71,57.77,57.71,57.76,16196.0,53.0886,53.1438,53.0886,53.1346,16196.0
2021-10-08 14:25:00,57.77,57.83,57.77,57.79,9450.0,53.1438,53.199,53.1438,53.1622,9450.0
2021-10-08 14:30:00,57.8,57.8,57.75,57.75,24476.0,53.1714,53.1714,53.1254,53.1254,24476.0
2021-10-08 14:35:00,57.74,57.75,57.68,57.69,10701.0,53.1162,53.1254,53.061,53.0702,10701.0
2021-10-08 14:40:00,57.7,57.71,57.68,57.7,11358.0,53.0794,53.0886,53.061,53.0794,11358.0
2021-10-08 14:45:00,57.7,57.72,57.65,57.69,15342.0,53.0794,53.0978,53.0334,53.0702,15342.0
2021-10-08 14:50:00,57.69,57.72,57.65,57.66,12242.0,53.0702,53.0978,53.0334,53.0426,12242.0
2021-10-08 14:55:00,57.65,57.71,57.63,57.67,29592.0,53.0334,53.0886,53.015,53.0518,29592.0
2021-10-08 15:00:00,57.67,57.7,57.63,57.67,12221.0,53.0518,53.0794,53.015,53.0518,12221.0
2021-10-08 15:05:00,57.68,57.75,57.67,57.75,21016.0,53.061,53.1254,53.0518,53.1254,21016.0
2021-10-08 15:10:00,57.74,57.82,57.73,57.82,25308.0,53.1162,53.1898,53.107,53.1898,25308.0
2021-10-08 15:15:00,57.82,57.85,57.79,57.83,28870.0,53.1898,53.2174,53.1622,53.199,28870.0
2021-10-08 15:20:00,57.82,57.82,57.76,57.76,8846.0,53.1898,53.1898,53.1346,53.1346,8846.0
2021-10-08 15:25:00,57.77,57.79,57.75,57.78,9739.0,53.1438,53.1622,53.1254,53.153,9739.0
2021-10-08 15:30:00,57.79,57.8,57.73,57.77,27684.0,53.1622,53.1714,53.107,53.1438,27684.0
2021-10-08 15:35:00,57.77,57.77,57.68,57.7,18227.0,53.1438,53.1438,53.061,53.0794,18227.0
2021-10-08 15:40:00,57.7,57.73,57.66,57.68,9519.0,53.0794,53.107,53.0426,53.061,9519.0
2021-10-08 15:45:00,57.67,57.72,57.64,57.66,24264.0,53.0518,53.0978,53.0242,53.0426,24264.0
2021-10-08 15:50:00,57.65,57.66,57.6,57.61,43272.0,53.0334,53.0426,52.9874,52.9966,43272.0
2021-10-08 15:55:00,57.62,57.68,57.59,57.63,94029.0,53.0058,53.061,52.9782,53.015,94029.0
2021-10-11 09:30:00,57.75,58.02,57.65,57.67,86443.0,53.1254,53.3738,53.0334,53.0518,86443.0
2021-10-11 09:35:00,57.66,57.86,57.58,57.79,24849.0,53.0426,53.2266,52.969,53.1622,24849.0
2021-10-11 09:40:00,57.77,58.05,57.77,58.0,35494.0,53.1438,53.4014,53.1438,53.3554,35494.0
2021-10-11 09:45:00,58.0,58.2,58.0,58.14,42393.0,53.3554,53.5393,53.3554,53.4842,42393.0
2021-10-11 09:50:00,58.15,58.58,58.15,58.53,299007.0,53.4934,53.8889,53.4934,53.8429,299007.0
2021-10-11 09:55:00,58.52,58.64,58.51,58.56,32871.0,53.8337,53.9441,53.8245,53.8705,32871.0
2021-10-11 10:00:00,58.58,58.63,58.46,58.52,69252.0,53.8889,53.9349,53.7785,53.8337,69252.0
2021-10-11 10:05:00,58.52,58.66,58.52,58.55,33957.0,53.8337,53.9625,53.8337,53.8613,33957.0
2021-10-11 10:10:00,58.55,58.64,58.48,58.52,21409.0,53.8613,53.9441,53.7969,53.8337,21409.0
2021-10-11 10:15:00,58.52,58.59,58.5,58.58,14437.0,53.8337,53.8981,53.8153,53.8889,14437.0
2021-10-11 10:20:00,58.56,58.61,58.53,58.61,10854.0,53.8705,53.9165,53.8429,53.9165,10854.0
2021-10-11 10:25:00,58.61,58.65,58.6,58.63,11786.0,53.9165,53.9533,53.9073,53.9349,11786.0
2021-10-11 10:30:00,58.63,58.65,58.59,58.64,10631.0,53.9349,53.9533,53.8981,53.9441,10631.0
2021-10-11 10:35:00,58.64,58.65,58.57,58.61,11597.0,53.9441,53.9533,53.8797,53.9165,11597.0
2021-10-11 10:40:00,58.6,58.66,58.56,58.66,15257.0,53.9073,53.9625,53.8705,53.9625,15257.0
2021-10-11 10:45:00,58.66,58.75,58.65,58.73,24181.0,53.9625,54.0453,53.9533,54.0269,24181.0
2021-10-11 10:50:00,58.74,58.78,58.73,58.76,9529.0,54.0361,54.0729,54.0269,54.0545,9529.0
2021-10-11 10:55:00,58.78,58.78,58.6,58.61,7807.0,54.0729,54.0729,53.9073,53.9165,7807.0
2021-10-11 11:00:00,58.6,58.64,58.53,58.62,57635.0,53.9073,53.9441,53.8429,53.9257,57635.0
2021-10-11 11:05:00,58.63,58.68,58.61,58.66,14771.0,53.9349,53.9809,53.9165,53.9625,14771.0
2021-10-11 11:10:00,58.66,58.66,58.61,58.62,13623.0,53.9625,53.9625,53.9165,53.9257,13623.0
2021-10-11 11:15:00,58.64,58.66,58.6,58.63,8765.0,53.9441,53.9625,53.9073,53.9349,8765.0
2021-10-11 11:20:00,58.64,58.72,58.63,58.72,42637.0,53.9441,54.0177,53.9349,54.0177,42637.0
2021-10-11 11:25:00,58.72,58.76,58.67,58.73,14348.0,54.0177,54.0545,53.9717,54.0269,14348.0
2021-10-11 11:30:00,58.73,58.77,58.7,58.76,12300.0,54.0269,54.0637,53.9993,54.0545,12300.0
2021-10-11 11:35:00,58.76,58.81,58.74,58.79,15949.0,54.0545,54.1005,54.0361,54.0821,15949.0
2021-10-11 11:40:00,58.79,58.86,58.78,58.86,12140.0,54.0821,54.1465,54.0729,54.1465,12140.0
2021-10-11 11:45:00,58.85,58.85,58.81,58.82,9362.0,54.1373,54.1373,54.1005,54.1097,9362.0
2021-10-11 11:50:00,58.82,58.83,58.79,58.83,7904.0,54.1097,54.1189,54.0821,54.1189,7904.0
2021-10-11 11:55:00,58.83,58.84,58.81,58.82,13765.0,54.1189,54.1281,54.1005,54.1097,13765.0
2021-10-11 12:00:00,58.82,58.83,58.73,58.73,10396.0,54.1097,54.1189,54.0269,54.0269,10396.0
2021-10-11 12:05:00,58.72,58.73,58.65,58.72,20013.0,54.0177,54.0269,53.9533,54.0177,20013.0
2021-10-11 12:10:00,58.71,58.71,58.57,58.57,14858.0,54.0085,54.0085,53.8797,53.8797,14858.0
2021-10-11 12:15:00,58.57,58.57,58.46,58.47,24384.0,53.8797,53.8797,53.7785,53.7877,24384.0
2021-10-11 12:20:00,58.46,58.55,58.46,58.54,19536.0,53.7785,53.8613,53.7785,53.8521,19536.0
2021-10-11 12:25:00,58.54,58.56,58.48,58.55,50199.0,53.8521,53.8705,53.7969,53.8613,50199.0
2021-10-11 12:30:00,58.55,58.6,58.55,58.59,21748.0,53.8613,53.9073,53.8613,53.8981,21748.0
2021-10-11 12:35:00,58.59,58.59,58.51,58.52,24767.0,53.8981,53.8981,53.8245,53.8337,24767.0
2021-10-11 12:40:00,58.52,58.53,58.4,58.42,11872.0,53.8337,53.8429,53.7233,53.7417,11872.0
2021-10-11 12:45:00,58.44,58.46,58.42,58.42,9154.0,53.7601,53.7785,53.7417,53.7417,9154.0
2021-10-11 12:50:00,58.42,58.42,58.31,58.33,9828.0,53.7417,53.7417,53.6405,53.6589,9828.0
2021-10-11 12:55:00,58.34,58.38,58.3,58.35,6604.0,53.6681,53.7049,53.6313,53.6773,6604.0
2021-10-11 13:00:00,58.35,58.35,58.25,58.28,15034.0,53.6773,53.6773,53.5853,53.6129,15034.0
2021-10-11 13:05:00,58.25,58.29,58.19,58.29,22381.0,53.5853,53.6221,53.5302,53.6221,22381.0
2021-10-11 13:10:00,58.29,58.36,58.29,58.31,16711.0,53.6221,53.6865,53.6221,53.6405,16711.0
2021-10-11 13:15:00,58.31,58.33,58.26,58.28,17283.0,53.6405,53.6589,53.5945,53.6129,17283.0
2021-10-11 13:20:00,58.29,58.29,58.16,58.16,13354.0,53.6221,53.6221,53.5026,53.5026,13354.0
2021-10-11 13:25:00,58.15,58.15,58.09,58.12,12254.0,53.4934,53.4934,53.4382,53.4658,12254.0
2021-10-11 13:30:00,58.13,58.16,58.09,58.14,32431.0,53.475,53.5026,53.4382,53.4842,32431.0
2021-10-11 13:35:00,58.15,58.21,58.14,58.21,14864.0,53.4934,53.5485,53.4842,53.5485,14864.0
2021-10-11 13:40:00,58.21,58.25,58.18,58.25,20636.0,53.5485,53.5853,53.521,53.5853,20636.0
2021-10-11 13:45:00,58.24,58.24,58.11,58.13,24773.0,53.5761,53.5761,53.4566,53.475,24773.0
2021-10-11 13:50:00,58.13,58.21,58.11,58.21,19488.0,53.475,53.5485,53.4566,53.5485,19488.0
2021-10-11 13:55:00,58.21,58.22,58.16,58.18,20512.0,53.5485,53.5577,53.5026,53.521,20512.0
2021-10-11 14:00:00,58.18,58.23,58.15,58.2,16859.0,53.521,53.5669,53.4934,53.5393,16859.0
2021-10-11 14:05:00,58.2,58.24,58.16,58.2,13654.0,53.5393,53.5761,53.5026,53.5393,13654.0
2021-10-11 14:10:00,58.2,58.24,58.19,58.2,17522.0,53.5393,53.5761,53.5302,53.5393,17522.0
2021-10-11 14:15:00,58.2,58.26,58.18,58.19,15040.0,53.5393,53.5945,53.521,53.5302,15040.0
2021-10-11 14:20:00,58.19,58.19,58.1,58.11,17586.0,53.5302,53.5302,53.4474,53.4566,17586.0
2021-10-11 14:25:00,58.1,58.12,58.04,58.1,19711.0,53.4474,53.4658,53.3922,53.4474,19711.0
2021-10-11 14:30:00,58.09,58.14,58.08,58.14,13809.0,53.4382,53.4842,53.429,53.4842,13809.0
2021-10-11 14:35:00,58.13,58.17,58.1,58.12,13033.0,53.475,53.5118,53.4474,53.4658,13033.0
2021-10-11 14:40:00,58.13,58.18,58.09,58.16,10086.0,53.475,53.521,53.4382,53.5026,10086.0
2021-10-11 14:45:00,58.16,58.2,58.13,58.16,15205.0,53.5026,53.5393,53.475,53.5026,15205.0
2021-10-11 14:50:00,58.17,58.19,58.11,58.17,14735.0,53.5118,53.5302,53.4566,53.5118,14735.0
2021-10-11 14:55:00,58.16,58.25,58.16,58.23,14994.0,53.5026,53.5853,53.5026,53.5669,14994.0
2021-10-11 15:00:00,58.22,58.26,58.21,58.26,22326.0,53.5577,53.5945,53.5485,53.5945,22326.0
2021-10-11 15:05:00,58.26,58.26,58.17,58.2,24444.0,53.5945,53.5945,53.5118,53.5393,24444.0
2021-10-11 15:10:00,58.21,58.24,58.2,58.23,27278.0,53.5485,53.5761,53.5393,53.5669,27278.0
2021-10-11 15:15:00,58.23,58.24,58.16,58.18,19548.0,53.5669,53.5761,53.5026,53.521,19548.0
2021-10-11 15:20:00,58.18,58.21,58.14,58.16,21561.0,53.521,53.5485,53.4842,53.5026,21561.0
2021-10-11 15:25:00,58.17,58.22,58.15,58.17,31218.0,53.5118,53.5577,53.4934,53.5118,31218.0
2021-10-11 15:30:00,58.17,58.27,58.17,58.22,60848.0,53.5118,53.6037,53.5118,53.5577,60848.0
2021-10-11 15:35:00,58.21,58.22,58.14,58.15,52391.0,53.5485,53.5577,53.4842,53.4934,52391.0
2021-10-11 15:40:00,58.14,58.15,58.01,58.02,62293.0,53.4842,53.4934,53.3646,53.3738,62293.0
2021-10-11 15:45:00,58.03,58.03,57.93,57.98,54942.0,53.383,53.383,53.291,53.337,54942.0
2021-10-11 15:50:00,57.99,57.99,57.88,57.94,57666.0,53.3462,53.3462,53.245,53.3002,57666.0
2021-10-11 15:55:00,57.95,58.0,57.88,57.89,177524.0,53.3094,53.3554,53.245,53.2542,177524.0
2021-10-12 09:30:00,57.8,58.2,57.54,57.72,70221.0,53.1714,53.5393,52.9322,53.0978,70221.0
2021-10-12 09:35:00,57.72,58.16,57.72,58.0,28191.0,53.0978,53.5026,53.0978,53.3554,28191.0
2021-10-12 09:40:00,57.98,58.19,57.94,57.94,32785.0,53.337,53.5302,53.3002,53.3002,32785.0
2021-10-12 09:45:00,57.93,58.19,57.88,58.18,25400.0,53.291,53.5302,53.245,53.521,25400.0
2021-10-12 09:50:00,58.17,58.43,58.17,58.32,13410.0,53.5118,53.7509,53.5118,53.6497,13410.0
2021-10-12 09:55:00,58.3,58.4,58.1,58.1,18585.0,53.6313,53.7233,53.4474,53.4474,18585.0
2021-10-12 10:00:00,58.11,58.18,57.82,57.9,32901.0,53.4566,53.521,53.1898,53.2634,32901.0
2021-10-12 10:05:00,57.9,58.0,57.67,57.67,37369.0,53.2634,53.3554,53.0518,53.0518,37369.0
2021-10-12 10:10:00,57.67,57.75,57.62,57.71,53799.0,53.0518,53.1254,53.0058,53.0886,53799.0
2021-10-12 10:15:00,57.71,57.76,57.37,57.46,33602.0,53.0886,53.1346,52.7758,52.8586,33602.0
2021-10-12 10:20:00,57.45,57.49,57.37,57.39,18292.0,52.8494,52.8862,52.7758,52.7942,18292.0
2021-10-12 10:25:00,57.39,57.55,57.33,57.55,21075.0,52.7942,52.9414,52.739,52.9414,21075.0
2021-10-12 10:30:00,57.56,57.75,57.52,57.7,20418.0,52.9506,53.1254,52.9138,53.0794,20418.0
2021-10-12 10:35:00,57.71,57.84,57.69,57.84,17197.0,53.0886,53.2082,53.0702,53.2082,17197.0
2021-10-12 10:40:00,57.83,57.87,57.73,57.77,14867.0,53.199,53.2358,53.107,53.1438,14867.0
2021-10-12 10:45:00,57.79,57.87,57.78,57.84,28448.0,53.1622,53.2358,53.153,53.2082,28448.0
2021-10-12 10:50:00,57.82,57.85,57.75,57.79,15403.0,53.1898,53.2174,53.1254,53.1622,15403.0
2021-10-12 10:55:00,57.81,57.86,57.71,57.73,13823.0,53.1806,53.2266,53.0886,53.107,13823.0
2021-10-12 11:00:00,57.75,57.86,57.67,57.71,20274.0,53.1254,53.2266,53.0518,53.0886,20274.0
2021-10-12 11:05:00,57.72,57.83,57.71,57.79,13893.0,53.0978,53.199,53.0886,53.1622,13893.0
2021-10-12 11:10:00,57.8,57.83,57.68,57.7,18019.0,53.1714,53.199,53.061,53.0794,18019.0
2021-10-12 11:15:00,57.7,57.71,57.59,57.71,28009.0,53.0794,53.0886,52.9782,53.0886,28009.0
2021-10-12 11:20:00,57.7,57.77,57.68,57.76,16538.0,53.0794,53.1438,53.061,53.1346,16538.0
2021-10-12 11:25:00,57.76,57.76,57.7,57.73,15639.0,53.1346,53.1346,53.0794,53.107,15639.0
2021-10-12 11:30:00,57.72,57.72,57.6,57.61,15443.0,53.0978,53.0978,52.9874,52.9966,15443.0
2021-10-12 11:35:00,57.62,57.62,57.55,57.57,13282.0,53.0058,53.0058,52.9414,52.9598,13282.0
2021-10-12 11:40:00,57.56,57.61,57.52,57.58,17646.0,52.9506,52.9966,52.9138,52.969,17646.0
2021-10-12 11:45:00,57.59,57.62,57.57,57.61,8960.0,52.9782,53.0058,52.9598,52.9966,8960.0
2021-10-12 11:50:00,57.61,57.63,57.59,57.62,11838.0,52.9966,53.015,52.9782,53.0058,11838.0
2021-10-12 11:55:00,57.62,57.7,57.6,57.7,10616.0,53.0058,53.0794,52.9874,53.0794,10616.0
2021-10-12 12:00:00,57.71,57.76,57.7,57.76,11525.0,53.0886,53.1346,53.0794,53.1346,11525.0
2021-10-12 12:05:00,57.78,57.79,57.72,57.75,10893.0,53.153,53.1622,53.0978,53.1254,10893.0
2021-10-12 12:10:00,57.77,57.8,57.74,57.74,12668.0,53.1438,53.1714,53.1162,53.1162,12668.0
2021-10-12 12:15:00,57.74,57.75,57.62,57.63,6940.0,53.1162,53.1254,53.0058,53.015,6940.0
2021-10-12 12:20:00,57.62,57.67,57.62,57.65,11466.0,53.0058,53.0518,53.0058,53.0334,11466.0
2021-10-12 12:25:00,57.66,57.66,57.58,57.6,8435.0,53.0426,53.0426,52.969,52.9874,8435.0
2021-10-12 12:30:00,57.6,57.6,57.49,57.5,21094.0,52.9874,52.9874,52.8862,52.8954,21094.0
2021-10-12 12:35:00,57.49,57.49,57.38,57.4,11423.0,52.8862,52.8862,52.785,52.8034,11423.0
2021-10-12 12:40:00,57.4,57.42,57.38,57.39,21069.0,52.8034,52.8218,52.785,52.7942,21069.0
2021-10-12 12:45:00,57.39,57.41,57.35,57.39,20799.0,52.7942,52.8126,52.7574,52.7942,20799.0
2021-10-12 12:50:00,57.38,57.42,57.36,57.39,13220.0,52.785,52.8218,52.7666,52.7942,13220.0
2021-10-12 12:55:00,57.39,57.44,57.37,57.42,15142.0,52.7942,52.8402,52.7758,52.8218,15142.0
2021-10-12 13:00:00,57.42,57.44,57.38,57.42,19718.0,52.8218,52.8402,52.785,52.8218,19718.0
2021-10-12 13:05:00,57.43,57.44,57.39,57.43,11734.0,52.831,52.8402,52.7942,52.831,11734.0
2021-10-12 13:10:00,57.42,57.45,57.41,57.44,14438.0,52.8218,52.8494,52.8126,52.8402,14438.0
2021-10-12 13:15:00,57.45,57.47,57.42,57.46,12008.0,52.8494,52.8678,52.8218,52.8586,12008.0
2021-10-12 13:20:00,57.47,57.47,57.39,57.39,9969.0,52.8678,52.8678,52.7942,52.7942,9969.0
2021-10-12 13:25:00,57.38,57.45,57.38,57.43,9163.0,52.785,52.8494,52.785,52.831,9163.0
2021-10-12 13:30:00,57.43,57.48,57.4,57.48,9052.0,52.831,52.877,52.8034,52.877,9052.0
2021-10-12 13:35:00,57.47,57.49,57.43,57.48,12480.0,52.8678,52.8862,52.831,52.877,12480.0
2021-10-12 13:40:00,57.48,57.51,57.47,57.48,14730.0,52.877,52.9046,52.8678,52.877,14730.0
2021-10-12 13:45:00,57.47,57.5,57.42,57.44,24132.0,52.8678,52.8954,52.8218,52.8402,24132.0
2021-10-12 13:50:00,57.44,57.44,57.35,57.35,29834.0,52.8402,52.8402,52.7574,52.7574,29834.0
2021-10-12 13:55:00,57.36,57.41,57.33,57.37,15547.0,52.7666,52.8126,52.739,52.7758,15547.0
2021-10-12 14:00:00,57.36,57.38,57.34,57.38,18924.0,52.7666,52.785,52.7482,52.785,18924.0
2021-10-12 14:05:00,57.37,57.4,57.33,57.39,22579.0,52.7758,52.8034,52.739,52.7942,22579.0
2021-10-12 14:10:00,57.39,57.44,57.37,57.42,20945.0,52.7942,52.8402,52.7758,52.8218,20945.0
2021-10-12 14:15:00,57.42,57.53,57.41,57.47,32478.0,52.8218,52.923,52.8126,52.8678,32478.0
2021-10-12 14:20:00,57.46,57.47,57.39,57.39,28732.0,52.8586,52.8678,52.7942,52.7942,28732.0
2021-10-12 14:25:00,57.39,57.41,57.36,57.4,34653.0,52.7942,52.8126,52.7666,52.8034,34653.0
2021-10-12 14:30:00,57.4,57.44,57.39,57.44,13278.0,52.8034,52.8402,52.7942,52.8402,13278.0
2021-10-12 14:35:00,57.45,57.48,57.42,57.46,15617.0,52.8494,52.877,52.8218,52.8586,15617.0
2021-10-12 14:40:00,57.46,57.51,57.45,57.51,7028.0,52.8586,52.9046,52.8494,52.9046,7028.0
2021-10-12 14:45:00,57.51,57.55,57.5,57.54,17057.0,52.9046,52.9414,52.8954,52.9322,17057.0
2021-10-12 14:50:00,57.55,57.6,57.54,57.59,17152.0,52.9414,52.9874,52.9322,52.9782,17152.0
2021-10-12 14:55:00,57.59,57.6,57.43,57.43,28854.0,52.9782,52.9874,52.831,52.831,28854.0
2021-10-12 15:00:00,57.43,57.48,57.34,57.38,31641.0,52.831,52.877,52.7482,52.785,31641.0
2021-10-12 15:05:00,57.39,57.4,57.35,57.38,16947.0,52.7942,52.8034,52.7574,52.785,16947.0
2021-10-12 15:10:00,57.39,57.46,57.38,57.45,12976.0,52.7942,52.8586,52.785,52.8494,12976.0
2021-10-12 15:15:00,57.47,57.49,57.41,57.49,29025.0,52.8678,52.8862,52.8126,52.8862,29025.0
2021-10-12 15:20:00,57.5,57.56,57.46,57.55,17920.0,52.8954,52.9506,52.8586,52.9414,17920.0
2021-10-12 15:25:00,57.54,57.54,57.49,57.5,19528.0,52.9322,52.9322,52.8862,52.8954,19528.0
2021-10-12 15:30:00,57.5,57.51,57.46,57.48,30918.0,52.8954,52.9046,52.8586,52.877,30918.0
2021-10-12 15:35:00,57.48,57.5,57.44,57.46,21821.0,52.877,52.8954,52.8402,52.8586,21821.0
2021-10-12 15:40:00,57.47,57.48,57.32,57.34,35360.0,52.8678,52.877,52.7298,52.7482,35360.0
2021-10-12 15:45:00,57.33,57.34,57.26,57.31,41836.0,52.739,52.7482,52.6746,52.7206,41836.0
2021-10-12 15:50:00,57.32,57.35,57.28,57.34,44569.0,52.7298,52.7574,52.693,52.7482,44569.0
2021-10-12 15:55:00,57.34,57.43,57.33,57.37,132362.0,52.7482,52.831,52.739,52.7758,132362.0
2021-10-13 09:30:00,57.22,57.28,56.79,56.85,124386.0,52.6378,52.693,52.2423,52.2975,124386.0
2021-10-13 09:35:00,56.86,56.92,56.66,56.74,35616.0,52.3067,52.3619,52.1227,52.1963,35616.0
2021-10-13 09:40:00,56.75,56.89,56.63,56.69,31004.0,52.2055,52.3343,52.0951,52.1503,31004.0
2021-10-13 09:45:00,56.66,56.68,56.13,56.13,86641.0,52.1227,52.1411,51.6351,51.6351,86641.0
2021-10-13 09:50:00,56.14,56.21,56.08,56.12,58737.0,51.6443,51.7087,51.5891,51.6259,58737.0
2021-10-13 09:55:00,56.09,56.1,55.87,55.91,87839.0,51.5983,51.6075,51.3959,51.4327,87839.0
2021-10-13 10:00:00,55.9,55.95,55.78,55.84,47174.0,51.4235,51.4695,51.3131,51.3683,47174.0
2021-10-13 10:05:00,55.84,55.9,55.79,55.85,17506.0,51.3683,51.4235,51.3223,51.3775,17506.0
2021-10-13 10:10:00,55.85,55.88,55.48,55.62,62257.0,51.3775,51.4051,51.0372,51.166,62257.0
2021-10-13 10:15:00,55.6,55.75,55.53,55.75,28806.0,51.1476,51.2855,51.0832,51.2855,28806.0
2021-10-13 10:20:00,55.76,55.85,55.63,55.82,45483.0,51.2947,51.3775,51.1752,51.3499,45483.0
2021-10-13 10:25:00,55.84,55.95,55.81,55.86,32499.0,51.3683,51.4695,51.3407,51.3867,32499.0
2021-10-13 10:30:00,55.86,55.95,55.76,55.95,52014.0,51.3867,51.4695,51.2947,51.4695,52014.0
2021-10-13 10:35:00,55.95,55.95,55.79,55.89,55785.0,51.4695,51.4695,51.3223,51.4143,55785.0
2021-10-13 10:40:00,55.88,56.0,55.83,55.98,31773.0,51.4051,51.5155,51.3591,51.4971,31773.0
2021-10-13 10:45:00,55.98,56.04,55.96,56.0,26608.0,51.4971,51.5523,51.4787,51.5155,26608.0
2021-10-13 10:50:00,56.03,56.06,55.99,56.06,22634.0,51.5431,51.5707,51.5063,51.5707,22634.0
2021-10-13 10:55:00,56.06,56.07,56.0,56.0,45482.0,51.5707,51.5799,51.5155,51.5155,45482.0
2021-10-13 11:00:00,56.01,56.15,55.97,56.12,32304.0,51.5247,51.6535,51.4879,51.6259,32304.0
2021-10-13 11:05:00,56.11,56.15,56.09,56.12,25913.0,51.6167,51.6535,51.5983,51.6259,25913.0
2021-10-13 11:10:00,56.12,56.13,56.06,56.08,32606.0,51.6259,51.6351,51.5707,51.5891,32606.0
2021-10-13 11:15:00,56.08,56.08,55.98,55.98,29915.0,51.5891,51.5891,51.4971,51.4971,29915.0
2021-10-13 11:20:00,55.97,56.01,55.9,55.92,31234.0,51.4879,51.5247,51.4235,51.4419,31234.0
2021-10-13 11:25:00,55.92,56.03,55.88,56.03,52549.0,51.4419,51.5431,51.4051,51.5431,52549.0
2021-10-13 11:30:00,56.03,56.04,55.96,56.04,32763.0,51.5431,51.5523,51.4787,51.5523,32763.0
2021-10-13 11:35:00,56.03,56.07,55.99,56.07,27853.0,51.5431,51.5799,51.5063,51.5799,27853.0
2021-10-13 11:40:00,56.07,56.09,56.01,56.08,48067.0,51.5799,51.5983,51.5247,51.5891,48067.0
2021-10-13 11:45:00,56.08,56.28,56.07,56.2,238173.0,51.5891,51.7731,51.5799,51.6995,238173.0
2021-10-13 11:50:00,56.21,56.22,56.05,56.05,40517.0,51.7087,51.7179,51.5615,51.5615,40517.0
2021-10-13 11:55:00,56.05,56.11,55.99,56.11,68549.0,51.5615,51.6167,51.5063,51.6167,68549.0
2021-10-13 12:00:00,56.13,56.21,56.07,56.19,35125.0,51.6351,51.7087,51.5799,51.6903,35125.0
2021-10-13 12:05:00,56.19,56.25,56.18,56.24,26660.0,51.6903,51.7455,51.6811,51.7363,26660.0
2021-10-13 12:10:00,56.23,56.26,56.21,56.26,13801.0,51.7271,51.7547,51.7087,51.7547,13801.0
2021-10-13 12:15:00,56.25,56.26,56.19,56.25,16062.0,51.7455,51.7547,51.6903,51.7455,16062.0
2021-10-13 12:20:00,56.24,56.29,56.23,56.27,16291.0,51.7363,51.7823,51.7271,51.7639,16291.0
2021-10-13 12:25:00,56.27,56.31,56.24,56.31,36429.0,51.7639,51.8007,51.7363,51.8007,36429.0
2021-10-13 12:30:00,56.3,56.31,56.27,56.29,9126.0,51.7915,51.8007,51.7639,51.7823,9126.0
2021-10-13 12:35:00,56.29,56.34,56.29,56.34,16563.0,51.7823,51.8283,51.7823,51.8283,16563.0
2021-10-13 12:40:00,56.34,56.47,56.33,56.45,65565.0,51.8283,51.9479,51.8191,51.9295,65565.0
2021-10-13 12:45:00,56.44,56.45,56.31,56.34,25675.0,51.9203,51.9295,51.8007,51.8283,25675.0
2021-10-13 12:50:00,56.33,56.33,56.27,56.3,16817.0,51.8191,51.8191,51.7639,51.7915,16817.0
2021-10-13 12:55:00,56.3,56.37,56.29,56.36,13897.0,51.7915,51.8559,51.7823,51.8467,13897.0
2021-10-13 13:00:00,56.36,56.38,56.29,56.37,13122.0,51.8467,51.8651,51.7823,51.8559,13122.0
2021-10-13 13:05:00,56.37,56.39,56.35,56.38,11418.0,51.8559,51.8743,51.8375,51.8651,11418.0
2021-10-13 13:10:00,56.38,56.42,56.36,56.38,10172.0,51.8651,51.9019,51.8467,51.8651,10172.0
2021-10-13 13:15:00,56.38,56.4,56.34,56.4,12407.0,51.8651,51.8835,51.8283,51.8835,12407.0
2021-10-13 13:20:00,56.4,56.45,56.39,56.44,10249.0,51.8835,51.9295,51.8743,51.9203,10249.0
2021-10-13 13:25:00,56.45,56.47,56.43,56.46,10733.0,51.9295,51.9479,51.9111,51.9387,10733.0
2021-10-13 13:30:00,56.46,56.51,56.45,56.51,10467.0,51.9387,51.9847,51.9295,51.9847,10467.0
2021-10-13 13:35:00,56.5,56.56,56.49,56.51,12728.0,51.9755,52.0307,51.9663,51.9847,12728.0
2021-10-13 13:40:00,56.51,56.52,56.47,56.49,14253.0,51.9847,51.9939,51.9479,51.9663,14253.0
2021-10-13 13:45:00,56.5,56.5,56.45,56.46,10976.0,51.9755,51.9755,51.9295,51.9387,10976.0
2021-10-13 13:50:00,56.46,56.5,56.46,56.48,12143.0,51.9387,51.9755,51.9387,51.9571,12143.0
2021-10-13 13:55:00,56.48,56.48,56.4,56.41,9884.0,51.9571,51.9571,51.8835,51.8927,9884.0
2021-10-13 14:00:00,56.42,56.6,56.4,56.41,33421.0,51.9019,52.0675,51.8835,51.8927,33421.0
2021-10-13 14:05:00,56.42,56.45,56.32,56.44,12571.0,51.9019,51.9295,51.8099,51.9203,12571.0
2021-10-13 14:10:00,56.43,56.43,56.35,56.41,31960.0,51.9111,51.9111,51.8375,51.8927,31960.0
2021-10-13 14:15:00,56.39,56.39,56.26,56.3,14537.0,51.8743,51.8743,51.7547,51.7915,14537.0
2021-10-13 14:20:00,56.31,56.35,56.31,56.32,24197.0,51.8007,51.8375,51.8007,51.8099,24197.0
2021-10-13 14:25:00,56.32,56.33,56.26,56.27,12108.0,51.8099,51.8191,51.7547,51.7639,12108.0
2021-10-13 14:30:00,56.27,56.3,56.17,56.2,13767.0,51.7639,51.7915,51.6719,51.6995,13767.0
2021-10-13 14:35:00,56.2,56.24,56.13,56.14,14856.0,51.6995,51.7363,51.6351,51.6443,14856.0
2021-10-13 14:40:00,56.14,56.15,56.05,56.09,20694.0,51.6443,51.6535,51.5615,51.5983,20694.0
2021-10-13 14:45:00,56.1,56.13,56.07,56.1,13627.0,51.6075,51.6351,51.5799,51.6075,13627.0
2021-10-13 14:50:00,56.1,56.12,56.06,56.11,19657.0,51.6075,51.6259,51.5707,51.6167,19657.0
2021-10-13 14:55:00,56.12,56.15,56.09,56.13,19785.0,51.6259,51.6535,51.5983,51.6351,19785.0
2021-10-13 15:00:00,56.12,56.16,56.08,56.12,43782.0,51.6259,51.6627,51.5891,51.6259,43782.0
2021-10-13 15:05:00,56.12,56.21,56.08,56.2,26666.0,51.6259,51.7087,51.5891,51.6995,26666.0
2021-10-13 15:10:00,56.2,56.21,56.14,56.17,43010.0,51.6995,51.7087,51.6443,51.6719,43010.0
2021-10-13 15:15:00,56.18,56.26,56.16,56.25,31432.0,51.6811,51.7547,51.6627,51.7455,31432.0
2021-10-13 15:20:00,56.25,56.26,56.18,56.21,38003.0,51.7455,51.7547,51.6811,51.7087,38003.0
2021-10-13 15:25:00,56.21,56.21,56.17,56.19,17060.0,51.7087,51.7087,51.6719,51.6903,17060.0
2021-10-13 15:30:00,56.18,56.18,56.12,56.15,40450.0,51.6811,51.6811,51.6259,51.6535,40450.0
2021-10-13 15:35:00,56.15,56.26,56.14,56.17,67650.0,51.6535,51.7547,51.6443,51.6719,67650.0
2021-10-13 15:40:00,56.18,56.2,56.11,56.12,55757.0,51.6811,51.6995,51.6167,51.6259,55757.0
2021-10-13 15:45:00,56.11,56.2,56.08,56.18,102687.0,51.6167,51.6995,51.5891,51.6811,102687.0
2021-10-13 15:50:00,56.17,56.33,56.16,56.33,79886.0,51.6719,51.8191,51.6627,51.8191,79886.0
2021-10-13 15:55:00,56.32,56.32,56.2,56.23,174989.0,51.8099,51.8099,51.6995,51.7271,174989.0
2021-10-14 09:30:00,57.04,57.21,56.79,56.79,70947.0,52.4722,52.6286,52.2423,52.2423,70947.0
2021-10-14 09:35:00,56.79,56.91,56.61,56.61,14972.0,52.2423,52.3527,52.0767,52.0767,14972.0
2021-10-14 09:40:00,56.55,56.66,56.47,56.53,69382.0,52.0215,52.1227,51.9479,52.0031,69382.0
2021-10-14 09:45:00,56.51,56.75,56.49,56.72,46567.0,51.9847,52.2055,51.9663,52.1779,46567.0
2021-10-14 09:50:00,56.7,56.74,56.54,56.56,16136.0,52.1595,52.1963,52.0123,52.0307,16136.0
2021-10-14 09:55:00,56.57,56.74,56.56,56.72,48139.0,52.0399,52.1963,52.0307,52.1779,48139.0
2021-10-14 10:00:00,56.75,56.99,56.74,56.97,20949.0,52.2055,52.4262,52.1963,52.4078,20949.0
2021-10-14 10:05:00,56.98,56.99,56.86,56.93,47612.0,52.417,52.4262,52.3067,52.3711,47612.0
2021-10-14 10:10:00,56.93,57.08,56.89,57.02,20701.0,52.3711,52.509,52.3343,52.4538,20701.0
2021-10-14 10:15:00,57.03,57.08,56.97,57.05,21032.0,52.463,52.509,52.4078,52.4814,21032.0
2021-10-14 10:20:00,57.05,57.31,56.98,57.29,254556.0,52.4814,52.7206,52.417,52.7022,254556.0
2021-10-14 10:25:00,57.3,57.32,57.19,57.2,107439.0,52.7114,52.7298,52.6102,52.6194,107439.0
2021-10-14 10:30:00,57.21,57.46,57.21,57.38,92515.0,52.6286,52.8586,52.6286,52.785,92515.0
2021-10-14 10:35:00,57.39,57.57,57.38,57.54,159347.0,52.7942,52.9598,52.785,52.9322,159347.0
2021-10-14 10:40:00,57.54,57.55,57.25,57.25,125367.0,52.9322,52.9414,52.6654,52.6654,125367.0
2021-10-14 10:45:00,57.26,57.37,57.24,57.37,87021.0,52.6746,52.7758,52.6562,52.7758,87021.0
2021-10-14 10:50:00,57.37,57.49,57.37,57.43,26181.0,52.7758,52.8862,52.7758,52.831,26181.0
2021-10-14 10:55:00,57.43,57.49,57.41,57.45,17600.0,52.831,52.8862,52.8126,52.8494,17600.0
2021-10-14 11:00:00,57.44,57.52,57.4,57.41,26110.0,52.8402,52.9138,52.8034,52.8126,26110.0
2021-10-14 11:05:00,57.39,57.39,57.31,57.33,20387.0,52.7942,52.7942,52.7206,52.739,20387.0
2021-10-14 11:10:00,57.33,57.36,57.24,57.28,47069.0,52.739,52.7666,52.6562,52.693,47069.0
2021-10-14 11:15:00,57.29,57.37,57.27,57.34,19583.0,52.7022,52.7758,52.6838,52.7482,19583.0
2021-10-14 11:20:00,57.33,57.4,57.32,57.37,17599.0,52.739,52.8034,52.7298,52.7758,17599.0
2021-10-14 11:25:00,57.37,57.4,57.25,57.26,23418.0,52.7758,52.8034,52.6654,52.6746,23418.0
2021-10-14 11:30:00,57.26,57.36,57.24,57.35,40788.0,52.6746,52.7666,52.6562,52.7574,40788.0
2021-10-14 11:35:00,57.35,57.48,57.29,57.47,18770.0,52.7574,52.877,52.7022,52.8678,18770.0
2021-10-14 11:40:00,57.46,57.47,57.43,57.43,13618.0,52.8586,52.8678,52.831,52.831,13618.0
2021-10-14 11:45:00,57.43,57.45,57.32,57.32,17472.0,52.831,52.8494,52.7298,52.7298,17472.0
2021-10-14 11:50:00,57.33,57.38,57.27,57.27,28554.0,52.739,52.785,52.6838,52.6838,28554.0
2021-10-14 11:55:00,57.27,57.35,57.25,57.35,17723.0,52.6838,52.7574,52.6654,52.7574,17723.0
2021-10-14 12:00:00,57.34,57.37,57.32,57.37,10736.0,52.7482,52.7758,52.7298,52.7758,10736.0
2021-10-14 12:05:00,57.37,57.37,57.25,57.26,32628.0,52.7758,52.7758,52.6654,52.6746,32628.0
2021-10-14 12:10:00,57.26,57.32,57.25,57.3,15931.0,52.6746,52.7298,52.6654,52.7114,15931.0
2021-10-14 12:15:00,57.3,57.33,57.27,57.28,16182.0,52.7114,52.739,52.6838,52.693,16182.0
2021-10-14 12:20:00,57.28,57.28,57.23,57.24,59415.0,52.693,52.693,52.647,52.6562,59415.0
2021-10-14 12:25:00,57.24,57.31,57.24,57.26,14895.0,52.6562,52.7206,52.6562,52.6746,14895.0
2021-10-14 12:30:00,57.25,57.28,57.2,57.22,66252.0,52.6654,52.693,52.6194,52.6378,66252.0
2021-10-14 12:35:00,57.23,57.33,57.23,57.33,12582.0,52.647,52.739,52.647,52.739,12582.0
2021-10-14 12:40:00,57.33,57.37,57.3,57.33,16158.0,52.739,52.7758,52.7114,52.739,16158.0
2021-10-14 12:45:00,57.34,57.34,57.26,57.27,10619.0,52.7482,52.7482,52.6746,52.6838,10619.0
2021-10-14 12:50:00,57.27,57.31,57.26,57.3,14056.0,52.6838,52.7206,52.6746,52.7114,14056.0
2021-10-14 12:55:00,57.31,57.36,57.28,57.36,27551.0,52.7206,52.7666,52.693,52.7666,27551.0
2021-10-14 13:00:00,57.38,57.42,57.3,57.31,14938.0,52.785,52.8218,52.7114,52.7206,14938.0
2021-10-14 13:05:00,57.3,57.34,57.27,57.34,44034.0,52.7114,52.7482,52.6838,52.7482,44034.0
2021-10-14 13:10:00,57.34,57.39,57.32,57.34,19642.0,52.7482,52.7942,52.7298,52.7482,19642.0
2021-10-14 13:15:00,57.34,57.37,57.28,57.29,19155.0,52.7482,52.7758,52.693,52.7022,19155.0
2021-10-14 13:20:00,57.29,57.37,57.28,57.34,40905.0,52.7022,52.7758,52.693,52.7482,40905.0
2021-10-14 13:25:00,57.34,57.36,57.31,57.34,13202.0,52.7482,52.7666,52.7206,52.7482,13202.0
2021-10-14 13:30:00,57.35,57.45,57.35,57.43,38034.0,52.7574,52.8494,52.7574,52.831,38034.0
2021-10-14 13:35:00,57.44,57.47,57.38,57.42,28656.0,52.8402,52.8678,52.785,52.8218,28656.0
2021-10-14 13:40:00,57.42,57.47,57.41,57.45,22560.0,52.8218,52.8678,52.8126,52.8494,22560.0
2021-10-14 13:45:00,57.45,57.53,57.44,57.52,22365.0,52.8494,52.923,52.8402,52.9138,22365.0
2021-10-14 13:50:00,57.51,57.52,57.48,57.51,16426.0,52.9046,52.9138,52.877,52.9046,16426.0
2021-10-14 13:55:00,57.5,57.54,57.49,57.52,18112.0,52.8954,52.9322,52.8862,52.9138,18112.0
2021-10-14 14:00:00,57.51,57.56,57.51,57.52,20364.0,52.9046,52.9506,52.9046,52.9138,20364.0
2021-10-14 14:05:00,57.53,57.56,57.5,57.55,15654.0,52.923,52.9506,52.8954,52.9414,15654.0
2021-10-14 14:10:00,57.55,57.6,57.53,57.55,19471.0,52.9414,52.9874,52.923,52.9414,19471.0
2021-10-14 14:15:00,57.55,57.62,57.55,57.6,25311.0,52.9414,53.0058,52.9414,52.9874,25311.0
2021-10-14 14:20:00,57.59,57.62,57.56,57.6,18715.0,52.9782,53.0058,52.9506,52.9874,18715.0
2021-10-14 14:25:00,57.59,57.63,57.58,57.62,17321.0,52.9782,53.015,52.969,53.0058,17321.0
2021-10-14 14:30:00,57.61,57.66,57.6,57.63,23341.0,52.9966,53.0426,52.9874,53.015,23341.0
2021-10-14 14:35:00,57.63,57.66,57.6,57.66,19694.0,53.015,53.0426,52.9874,53.0426,19694.0
2021-10-14 14:40:00,57.65,57.67,57.62,57.66,18134.0,53.0334,53.0518,53.0058,53.0426,18134.0
2021-10-14 14:45:00,57.67,57.7,57.66,57.67,24842.0,53.0518,53.0794,53.0426,53.0518,24842.0
2021-10-14 14:50:00,57.67,57.72,57.66,57.7,21684.0,53.0518,53.0978,53.0426,53.0794,21684.0
2021-10-14 14:55:00,57.71,57.72,57.68,57.69,20480.0,53.0886,53.0978,53.061,53.0702,20480.0
2021-10-14 15:00:00,57.69,57.69,57.61,57.62,35212.0,53.0702,53.0702,52.9966,53.0058,35212.0
2021-10-14 15:05:00,57.62,57.63,57.52,57.53,29579.0,53.0058,53.015,52.9138,52.923,29579.0
2021-10-14 15:10:00,57.53,57.6,57.47,57.59,119711.0,52.923,52.9874,52.8678,52.9782,119711.0
2021-10-14 15:15:00,57.6,57.61,57.55,57.55,59727.0,52.9874,52.9966,52.9414,52.9414,59727.0
2021-10-14 15:20:00,57.55,57.58,57.53,57.55,28482.0,52.9414,52.969,52.923,52.9414,28482.0
2021-10-14 15:25:00,57.55,57.61,57.55,57.59,31238.0,52.9414,52.9966,52.9414,52.9782,31238.0
2021-10-14 15:30:00,57.59,57.64,57.57,57.58,31421.0,52.9782,53.0242,52.9598,52.969,31421.0
2021-10-14 15:35:00,57.58,57.61,57.47,57.52,38153.0,52.969,52.9966,52.8678,52.9138,38153.0
2021-10-14 15:40:00,57.53,57.57,57.52,57.56,62240.0,52.923,52.9598,52.9138,52.9506,62240.0
2021-10-14 15:45:00,57.55,57.59,57.51,57.56,73148.0,52.9414,52.9782,52.9046,52.9506,73148.0
2021-10-14 15:50:00,57.57,57.66,57.56,57.64,132080.0,52.9598,53.0426,52.9506,53.0242,132080.0
2021-10-14 15:55:00,57.64,57.78,57.59,57.77,408693.0,53.0242,53.153,52.9782,53.1438,408693.0
2021-10-15 09:30:00,58.31,58.6,58.26,58.36,229740.0,53.6405,53.9073,53.5945,53.6865,229740.0
2021-10-15 09:35:00,58.41,58.57,58.29,58.53,26133.0,53.7325,53.8797,53.6221,53.8429,26133.0
2021-10-15 09:40:00,58.54,58.65,58.42,58.57,33815.0,53.8521,53.9533,53.7417,53.8797,33815.0
2021-10-15 09:45:00,58.59,58.71,58.55,58.64,23513.0,53.8981,54.0085,53.8613,53.9441,23513.0
2021-10-15 09:50:00,58.65,58.75,58.57,58.59,33502.0,53.9533,54.0453,53.8797,53.8981,33502.0
2021-10-15 09:55:00,58.58,58.73,58.53,58.68,36580.0,53.8889,54.0269,53.8429,53.9809,36580.0
2021-10-15 10:00:00,58.67,58.72,58.64,58.66,48528.0,53.9717,54.0177,53.9441,53.9625,48528.0
2021-10-15 10:05:00,58.67,58.81,58.64,58.8,42070.0,53.9717,54.1005,53.9441,54.0913,42070.0
2021-10-15 10:10:00,58.79,58.82,58.7,58.72,23821.0,54.0821,54.1097,53.9993,54.0177,23821.0
2021-10-15 10:15:00,58.73,58.75,58.49,58.51,48403.0,54.0269,54.0453,53.8061,53.8245,48403.0
2021-10-15 10:20:00,58.5,58.53,58.27,58.27,50009.0,53.8153,53.8429,53.6037,53.6037,50009.0
2021-10-15 10:25:00,58.27,58.27,58.08,58.13,33672.0,53.6037,53.6037,53.429,53.475,33672.0
2021-10-15 10:30:00,58.15,58.24,58.15,58.23,23000.0,53.4934,53.5761,53.4934,53.5669,23000.0
2021-10-15 10:35:00,58.22,58.24,58.14,58.24,22961.0,53.5577,53.5761,53.4842,53.5761,22961.0
2021-10-15 10:40:00,58.25,58.26,58.1,58.13,16204.0,53.5853,53.5945,53.4474,53.475,16204.0
2021-10-15 10:45:00,58.13,58.34,58.12,58.33,20837.0,53.475,53.6681,53.4658,53.6589,20837.0
2021-10-15 10:50:00,58.33,58.38,58.24,58.25,19702.0,53.6589,53.7049,53.5761,53.5853,19702.0
2021-10-15 10:55:00,58.23,58.29,58.12,58.16,16816.0,53.5669,53.6221,53.4658,53.5026,16816.0
2021-10-15 11:00:00,58.17,58.18,58.12,58.17,18155.0,53.5118,53.521,53.4658,53.5118,18155.0
2021-10-15 11:05:00,58.17,58.18,58.09,58.15,32310.0,53.5118,53.521,53.4382,53.4934,32310.0
2021-10-15 11:10:00,58.16,58.26,58.14,58.21,25729.0,53.5026,53.5945,53.4842,53.5485,25729.0
2021-10-15 11:15:00,58.21,58.34,58.19,58.29,20025.0,53.5485,53.6681,53.5302,53.6221,20025.0
2021-10-15 11:20:00,58.28,58.34,58.28,58.31,18348.0,53.6129,53.6681,53.6129,53.6405,18348.0
2021-10-15 11:25:00,58.31,58.34,58.25,58.27,16816.0,53.6405,53.6681,53.5853,53.6037,16816.0
2021-10-15 11:30:00,58.27,58.36,58.27,58.34,16842.0,53.6037,53.6865,53.6037,53.6681,16842.0
2021-10-15 11:35:00,58.35,58.42,58.33,58.41,14653.0,53.6773,53.7417,53.6589,53.7325,14653.0
2021-10-15 11:40:00,58.4,58.44,58.38,58.41,12574.0,53.7233,53.7601,53.7049,53.7325,12574.0
2021-10-15 11:45:00,58.42,58.45,58.39,58.43,14355.0,53.7417,53.7693,53.7141,53.7509,14355.0
2021-10-15 11:50:00,58.44,58.46,58.34,58.42,19232.0,53.7601,53.7785,53.6681,53.7417,19232.0
2021-10-15 11:55:00,58.44,58.48,58.38,58.38,11864.0,53.7601,53.7969,53.7049,53.7049,11864.0
2021-10-15 12:00:00,58.37,58.41,58.36,58.41,10591.0,53.6957,53.7325,53.6865,53.7325,10591.0
2021-10-15 12:05:00,58.4,58.43,58.38,58.4,24176.0,53.7233,53.7509,53.7049,53.7233,24176.0
2021-10-15 12:10:00,58.4,58.4,58.36,58.4,16271.0,53.7233,53.7233,53.6865,53.7233,16271.0
2021-10-15 12:15:00,58.4,58.43,58.38,58.42,18943.0,53.7233,53.7509,53.7049,53.7417,18943.0
2021-10-15 12:20:00,58.41,58.42,58.36,58.38,18247.0,53.7325,53.7417,53.6865,53.7049,18247.0
2021-10-15 12:25:00,58.38,58.39,58.29,58.3,12576.0,53.7049,53.7141,53.6221,53.6313,12576.0
2021-10-15 12:30:00,58.3,58.31,58.13,58.15,54123.0,53.6313,53.6405,53.475,53.4934,54123.0
2021-10-15 12:35:00,58.15,58.23,58.11,58.23,19763.0,53.4934,53.5669,53.4566,53.5669,19763.0
2021-10-15 12:40:00,58.24,58.34,58.24,58.31,16201.0,53.5761,53.6681,53.5761,53.6405,16201.0
2021-10-15 12:45:00,58.32,58.35,58.3,58.34,17080.0,53.6497,53.6773,53.6313,53.6681,17080.0
2021-10-15 12:50:00,58.34,58.41,58.32,58.39,20437.0,53.6681,53.7325,53.6497,53.7141,20437.0
2021-10-15 12:55:00,58.4,58.45,58.39,58.4,9232.0,53.7233,53.7693,53.7141,53.7233,9232.0
2021-10-15 13:00:00,58.4,58.43,58.38,58.39,15926.0,53.7233,53.7509,53.7049,53.7141,15926.0
2021-10-15 13:05:00,58.39,58.42,58.38,58.41,11507.0,53.7141,53.7417,53.7049,53.7325,11507.0
2021-10-15 13:10:00,58.41,58.43,58.39,58.41,10064.0,53.7325,53.7509,53.7141,53.7325,10064.0
2021-10-15 13:15:00,58.42,58.42,58.36,58.39,21098.0,53.7417,53.7417,53.6865,53.7141,21098.0
2021-10-15 13:20:00,58.39,58.39,58.33,58.37,14067.0,53.7141,53.7141,53.6589,53.6957,14067.0
2021-10-15 13:25:00,58.37,58.39,58.34,58.36,19201.0,53.6957,53.7141,53.6681,53.6865,19201.0
2021-10-15 13:30:00,58.36,58.41,58.34,58.41,19403.0,53.6865,53.7325,53.6681,53.7325,19403.0
2021-10-15 13:35:00,58.42,58.46,58.4,58.42,15837.0,53.7417,53.7785,53.7233,53.7417,15837.0
2021-10-15 13:40:00,58.42,58.44,58.39,58.44,9032.0,53.7417,53.7601,53.7141,53.7601,9032.0
2021-10-15 13:45:00,58.45,58.53,58.44,58.52,21461.0,53.7693,53.8429,53.7601,53.8337,21461.0
2021-10-15 13:50:00,58.52,58.54,58.48,58.49,15133.0,53.8337,53.8521,53.7969,53.8061,15133.0
2021-10-15 13:55:00,58.48,58.49,58.46,58.47,15522.0,53.7969,53.8061,53.7785,53.7877,15522.0
2021-10-15 14:00:00,58.48,58.61,58.47,58.6,29283.0,53.7969,53.9165,53.7877,53.9073,29283.0
2021-10-15 14:05:00,58.6,58.62,58.57,58.58,16660.0,53.9073,53.9257,53.8797,53.8889,16660.0
2021-10-15 14:10:00,58.58,58.62,58.57,58.6,19694.0,53.8889,53.9257,53.8797,53.9073,19694.0
2021-10-15 14:15:00,58.6,58.66,58.6,58.64,23410.0,53.9073,53.9625,53.9073,53.9441,23410.0
2021-10-15 14:20:00,58.64,58.72,58.63,58.71,35624.0,53.9441,54.0177,53.9349,54.0085,35624.0
2021-10-15 14:25:00,58.7,58.74,58.69,58.73,21881.0,53.9993,54.0361,53.9901,54.0269,21881.0
2021-10-15 14:30:00,58.73,58.74,58.63,58.63,53499.0,54.0269,54.0361,53.9349,53.9349,53499.0
2021-10-15 14:35:00,58.64,58.68,58.59,58.66,49832.0,53.9441,53.9809,53.8981,53.9625,49832.0
2021-10-15 14:40:00,58.66,58.66,58.59,58.62,21311.0,53.9625,53.9625,53.8981,53.9257,21311.0
2021-10-15 14:45:00,58.61,58.61,58.56,58.57,27118.0,53.9165,53.9165,53.8705,53.8797,27118.0
2021-10-15 14:50:00,58.57,58.57,58.51,58.52,33689.0,53.8797,53.8797,53.8245,53.8337,33689.0
2021-10-15 14:55:00,58.52,58.58,58.52,58.57,28973.0,53.8337,53.8889,53.8337,53.8797,28973.0
2021-10-15 15:00:00,58.56,58.6,58.51,58.52,37809.0,53.8705,53.9073,53.8245,53.8337,37809.0
2021-10-15 15:05:00,58.51,58.54,58.47,58.49,48193.0,53.8245,53.8521,53.7877,53.8061,48193.0
2021-10-15 15:10:00,58.49,58.53,58.48,58.53,34812.0,53.8061,53.8429,53.7969,53.8429,34812.0
2021-10-15 15:15:00,58.53,58.58,58.46,58.47,25978.0,53.8429,53.8889,53.7785,53.7877,25978.0
2021-10-15 15:20:00,58.46,58.46,58.37,58.42,28823.0,53.7785,53.7785,53.6957,53.7417,28823.0
2021-10-15 15:25:00,58.42,58.47,58.4,58.42,36183.0,53.7417,53.7877,53.7233,53.7417,36183.0
2021-10-15 15:30:00,58.42,58.42,58.33,58.35,53308.0,53.7417,53.7417,53.6589,53.6773,53308.0
2021-10-15 15:35:00,58.35,58.37,58.32,58.33,54371.0,53.6773,53.6957,53.6497,53.6589,54371.0
2021-10-15 15:40:00,58.32,58.35,58.29,58.32,58698.0,53.6497,53.6773,53.6221,53.6497,58698.0
2021-10-15 15:45:00,58.31,58.32,58.27,58.32,75231.0,53.6405,53.6497,53.6037,53.6497,75231.0
2021-10-15 15:50:00,58.32,58.33,58.22,58.25,151333.0,53.6497,53.6589,53.5577,53.5853,151333.0
2021-10-15 15:55:00,58.26,58.32,58.24,58.28,211092.0,53.5945,53.6497,53.5761,53.6129,211092.0
2021-10-18 09:30:00,58.23,58.4,57.81,58.33,63558.0,53.5669,53.7233,53.1806,53.6589,63558.0
2021-10-18 09:35:00,58.35,58.35,58.11,58.24,57102.0,53.6773,53.6773,53.4566,53.5761,57102.0
2021-10-18 09:40:00,58.23,58.39,58.17,58.39,35717.0,53.5669,53.7141,53.5118,53.7141,35717.0
2021-10-18 09:45:00,58.4,58.5,58.35,58.38,25380.0,53.7233,53.8153,53.6773,53.7049,25380.0
2021-10-18 09:50:00,58.37,58.38,58.25,58.27,60129.0,53.6957,53.7049,53.5853,53.6037,60129.0
2021-10-18 09:55:00,58.28,58.35,58.25,58.32,48491.0,53.6129,53.6773,53.5853,53.6497,48491.0
2021-10-18 10:00:00,58.32,58.47,58.32,58.37,25452.0,53.6497,53.7877,53.6497,53.6957,25452.0
2021-10-18 10:05:00,58.38,58.45,58.36,58.44,16450.0,53.7049,53.7693,53.6865,53.7601,16450.0
2021-10-18 10:10:00,58.45,58.46,58.35,58.35,28512.0,53.7693,53.7785,53.6773,53.6773,28512.0
2021-10-18 10:15:00,58.35,58.35,58.24,58.29,37533.0,53.6773,53.6773,53.5761,53.6221,37533.0
2021-10-18 10:20:00,58.29,58.36,58.27,58.36,44316.0,53.6221,53.6865,53.6037,53.6865,44316.0
2021-10-18 10:25:00,58.34,58.39,58.3,58.36,19458.0,53.6681,53.7141,53.6313,53.6865,19458.0
2021-10-18 10:30:00,58.35,58.37,58.26,58.33,27943.0,53.6773,53.6957,53.5945,53.6589,27943.0
2021-10-18 10:35:00,58.32,58.35,58.28,58.33,19493.0,53.6497,53.6773,53.6129,53.6589,19493.0
2021-10-18 10:40:00,58.34,58.42,58.3,58.42,22628.0,53.6681,53.7417,53.6313,53.7417,22628.0
2021-10-18 10:45:00,58.43,58.46,58.33,58.34,24539.0,53.7509,53.7785,53.6589,53.6681,24539.0
2021-10-18 10:50:00,58.33,58.34,58.24,58.26,92158.0,53.6589,53.6681,53.5761,53.5945,92158.0
2021-10-18 10:55:00,58.26,58.33,58.21,58.21,36945.0,53.5945,53.6589,53.5485,53.5485,36945.0
2021-10-18 11:00:00,58.21,58.21,58.14,58.15,13714.0,53.5485,53.5485,53.4842,53.4934,13714.0
2021-10-18 11:05:00,58.15,58.22,58.14,58.2,19756.0,53.4934,53.5577,53.4842,53.5393,19756.0
2021-10-18 11:10:00,58.21,58.28,58.19,58.26,11890.0,53.5485,53.6129,53.5302,53.5945,11890.0
2021-10-18 11:15:00,58.26,58.41,58.26,58.41,27749.0,53.5945,53.7325,53.5945,53.7325,27749.0
2021-10-18 11:20:00,58.41,58.46,58.38,58.43,10860.0,53.7325,53.7785,53.7049,53.7509,10860.0
2021-10-18 11:25:00,58.43,58.43,58.27,58.28,13795.0,53.7509,53.7509,53.6037,53.6129,13795.0
2021-10-18 11:30:00,58.28,58.29,58.21,58.23,21922.0,53.6129,53.6221,53.5485,53.5669,21922.0
2021-10-18 11:35:00,58.24,58.26,58.19,58.21,11626.0,53.5761,53.5945,53.5302,53.5485,11626.0
2021-10-18 11:40:00,58.21,58.21,58.15,58.16,12516.0,53.5485,53.5485,53.4934,53.5026,12516.0
2021-10-18 11:45:00,58.15,58.19,58.14,58.19,17254.0,53.4934,53.5302,53.4842,53.5302,17254.0
2021-10-18 11:50:00,58.21,58.23,58.17,58.21,18985.0,53.5485,53.5669,53.5118,53.5485,18985.0
2021-10-18 11:55:00,58.22,58.23,58.17,58.19,35966.0,53.5577,53.5669,53.5118,53.5302,35966.0
2021-10-18 12:00:00,58.19,58.2,58.15,58.16,15722.0,53.5302,53.5393,53.4934,53.5026,15722.0
2021-10-18 12:05:00,58.16,58.18,58.14,58.17,21301.0,53.5026,53.521,53.4842,53.5118,21301.0
2021-10-18 12:10:00,58.17,58.22,58.16,58.19,22505.0,53.5118,53.5577,53.5026,53.5302,22505.0
2021-10-18 12:15:00,58.19,58.21,58.15,58.15,14044.0,53.5302,53.5485,53.4934,53.4934,14044.0
2021-10-18 12:20:00,58.14,58.2,58.14,58.18,27569.0,53.4842,53.5393,53.4842,53.521,27569.0
2021-10-18 12:25:00,58.18,58.2,58.13,58.14,22312.0,53.521,53.5393,53.475,53.4842,22312.0
2021-10-18 12:30:00,58.14,58.14,58.11,58.13,31375.0,53.4842,53.4842,53.4566,53.475,31375.0
2021-10-18 12:35:00,58.13,58.18,58.1,58.13,40411.0,53.475,53.521,53.4474,53.475,40411.0
2021-10-18 12:40:00,58.12,58.13,58.1,58.11,13798.0,53.4658,53.475,53.4474,53.4566,13798.0
2021-10-18 12:45:00,58.11,58.12,58.1,58.1,13203.0,53.4566,53.4658,53.4474,53.4474,13203.0
2021-10-18 12:50:00,58.1,58.11,58.07,58.07,18151.0,53.4474,53.4566,53.4198,53.4198,18151.0
2021-10-18 12:55:00,58.07,58.08,58.0,58.01,114251.0,53.4198,53.429,53.3554,53.3646,114251.0
2021-10-18 13:00:00,58.0,58.01,57.91,57.92,13467.0,53.3554,53.3646,53.2726,53.2818,13467.0
2021-10-18 13:05:00,57.91,57.92,57.89,57.89,16580.0,53.2726,53.2818,53.2542,53.2542,16580.0
2021-10-18 13:10:00,57.89,57.89,57.82,57.85,17838.0,53.2542,53.2542,53.1898,53.2174,17838.0
2021-10-18 13:15:00,57.84,57.85,57.8,57.84,15735.0,53.2082,53.2174,53.1714,53.2082,15735.0
2021-10-18 13:20:00,57.84,57.86,57.78,57.78,12083.0,53.2082,53.2266,53.153,53.153,12083.0
2021-10-18 13:25:00,57.78,57.82,57.78,57.78,14618.0,53.153,53.1898,53.153,53.153,14618.0
2021-10-18 13:30:00,57.78,57.79,57.74,57.75,10710.0,53.153,53.1622,53.1162,53.1254,10710.0
2021-10-18 13:35:00,57.73,57.75,57.72,57.75,10487.0,53.107,53.1254,53.0978,53.1254,10487.0
2021-10-18 13:40:00,57.74,57.75,57.68,57.68,120493.0,53.1162,53.1254,53.061,53.061,120493.0
2021-10-18 13:45:00,57.69,57.71,57.66,57.7,27126.0,53.0702,53.0886,53.0426,53.0794,27126.0
2021-10-18 13:50:00,57.7,57.77,57.69,57.74,9774.0,53.0794,53.1438,53.0702,53.1162,9774.0
2021-10-18 13:55:00,57.74,57.74,57.7,57.7,11494.0,53.1162,53.1162,53.0794,53.0794,11494.0
2021-10-18 14:00:00,57.7,57.71,57.63,57.64,29528.0,53.0794,53.0886,53.015,53.0242,29528.0
2021-10-18 14:05:00,57.64,57.68,57.63,57.67,34203.0,53.0242,53.061,53.015,53.0518,34203.0
2021-10-18 14:10:00,57.67,57.71,57.65,57.7,40043.0,53.0518,53.0886,53.0334,53.0794,40043.0
2021-10-18 14:15:00,57.7,57.76,57.7,57.73,25624.0,53.0794,53.1346,53.0794,53.107,25624.0
2021-10-18 14:20:00,57.73,57.73,57.68,57.69,10048.0,53.107,53.107,53.061,53.0702,10048.0
2021-10-18 14:25:00,57.69,57.74,57.68,57.73,17348.0,53.0702,53.1162,53.061,53.107,17348.0
2021-10-18 14:30:00,57.71,57.74,57.68,57.7,16462.0,53.0886,53.1162,53.061,53.0794,16462.0
2021-10-18 14:35:00,57.7,57.7,57.63,57.67,12012.0,53.0794,53.0794,53.015,53.0518,12012.0
2021-10-18 14:40:00,57.67,57.74,57.67,57.71,15238.0,53.0518,53.1162,53.0518,53.0886,15238.0
2021-10-18 14:45:00,57.71,57.72,57.65,57.67,24419.0,53.0886,53.0978,53.0334,53.0518,24419.0
2021-10-18 14:50:00,57.68,57.72,57.68,57.72,16079.0,53.061,53.0978,53.061,53.0978,16079.0
2021-10-18 14:55:00,57.71,57.74,57.7,57.73,20900.0,53.0886,53.1162,53.0794,53.107,20900.0
2021-10-18 15:00:00,57.73,57.73,57.66,57.7,19045.0,53.107,53.107,53.0426,53.0794,19045.0
2021-10-18 15:05:00,57.69,57.7,57.63,57.65,29486.0,53.0702,53.0794,53.015,53.0334,29486.0
2021-10-18 15:10:00,57.65,57.7,57.63,57.64,36680.0,53.0334,53.0794,53.015,53.0242,36680.0
2021-10-18 15:15:00,57.64,57.68,57.61,57.68,24061.0,53.0242,53.061,52.9966,53.061,24061.0
2021-10-18 15:20:00,57.69,57.74,57.67,57.73,25220.0,53.0702,53.1162,53.0518,53.107,25220.0
2021-10-18 15:25:00,57.73,57.76,57.69,57.75,18556.0,53.107,53.1346,53.0702,53.1254,18556.0
2021-10-18 15:30:00,57.75,57.85,57.74,57.83,38653.0,53.1254,53.2174,53.1162,53.199,38653.0
2021-10-18 15:35:00,57.83,57.88,57.8,57.82,25858.0,53.199,53.245,53.1714,53.1898,25858.0
2021-10-18 15:40:00,57.83,57.86,57.76,57.79,35131.0,53.199,53.2266,53.1346,53.1622,35131.0
2021-10-18 15:45:00,57.79,57.91,57.78,57.89,35422.0,53.1622,53.2726,53.153,53.2542,35422.0
2021-10-18 15:50:00,57.89,57.96,57.88,57.91,61755.0,53.2542,53.3186,53.245,53.2726,61755.0
2021-10-18 15:55:00,57.92,57.93,57.88,57.89,120277.0,53.2818,53.291,53.245,53.2542,120277.0
2021-10-19 09:30:00,58.54,58.77,58.44,58.76,66347.0,53.8521,54.0637,53.7601,54.0545,66347.0
2021-10-19 09:35:00,58.76,58.76,58.37,58.37,22370.0,54.0545,54.0545,53.6957,53.6957,22370.0
2021-10-19 09:40:00,58.41,58.52,58.34,58.45,25524.0,53.7325,53.8337,53.6681,53.7693,25524.0
2021-10-19 09:45:00,58.47,58.57,58.36,58.36,20473.0,53.7877,53.8797,53.6865,53.6865,20473.0
2021-10-19 09:50:00,58.39,58.51,58.33,58.37,19330.0,53.7141,53.8245,53.6589,53.6957,19330.0
2021-10-19 09:55:00,58.37,58.53,58.36,58.48,25695.0,53.6957,53.8429,53.6865,53.7969,25695.0
2021-10-19 10:00:00,58.48,58.64,58.46,58.56,15797.0,53.7969,53.9441,53.7785,53.8705,15797.0
2021-10-19 10:05:00,58.56,58.7,58.56,58.67,26354.0,53.8705,53.9993,53.8705,53.9717,26354.0
2021-10-19 10:10:00,58.66,58.73,58.62,58.66,89792.0,53.9625,54.0269,53.9257,53.9625,89792.0
2021-10-19 10:15:00,58.67,58.76,58.66,58.75,46022.0,53.9717,54.0545,53.9625,54.0453,46022.0
2021-10-19 10:20:00,58.75,58.75,58.65,58.69,34660.0,54.0453,54.0453,53.9533,53.9901,34660.0
2021-10-19 10:25:00,58.68,58.72,58.64,58.7,45336.0,53.9809,54.0177,53.9441,53.9993,45336.0
2021-10-19 10:30:00,58.71,58.86,58.68,58.84,168115.0,54.0085,54.1465,53.9809,54.1281,168115.0
2021-10-19 10:35:00,58.85,58.88,58.77,58.8,30871.0,54.1373,54.1649,54.0637,54.0913,30871.0
2021-10-19 10:40:00,58.82,58.93,58.8,58.92,17095.0,54.1097,54.2109,54.0913,54.2017,17095.0
2021-10-19 10:45:00,58.93,58.97,58.88,58.94,73015.0,54.2109,54.2477,54.1649,54.2201,73015.0
2021-10-19 10:50:00,58.95,58.95,58.87,58.92,40943.0,54.2293,54.2293,54.1557,54.2017,40943.0
2021-10-19 10:55:00,58.91,58.94,58.86,58.91,45684.0,54.1925,54.2201,54.1465,54.1925,45684.0
2021-10-19 11:00:00,58.91,58.97,58.85,58.94,37080.0,54.1925,54.2477,54.1373,54.2201,37080.0
2021-10-19 11:05:00,58.94,59.18,58.93,59.03,256720.0,54.2201,54.4409,54.2109,54.3029,256720.0
2021-10-19 11:10:00,59.02,59.04,58.95,58.96,24472.0,54.2937,54.3121,54.2293,54.2385,24472.0
2021-10-19 11:15:00,58.96,59.11,58.95,59.05,31948.0,54.2385,54.3765,54.2293,54.3213,31948.0
2021-10-19 11:20:00,59.05,59.05,58.97,59.0,15237.0,54.3213,54.3213,54.2477,54.2753,15237.0
2021-10-19 11:25:00,58.99,58.99,58.93,58.93,18477.0,54.2661,54.2661,54.2109,54.2109,18477.0
2021-10-19 11:30:00,58.93,58.94,58.82,58.85,15050.0,54.2109,54.2201,54.1097,54.1373,15050.0
2021-10-19 11:35:00,58.84,58.91,58.83,58.91,14201.0,54.1281,54.1925,54.1189,54.1925,14201.0
2021-10-19 11:40:00,58.92,58.98,58.91,58.94,13574.0,54.2017,54.2569,54.1925,54.2201,13574.0
2021-10-19 11:45:00,58.95,58.98,58.91,58.96,42547.0,54.2293,54.2569,54.1925,54.2385,42547.0
2021-10-19 11:50:00,58.96,58.98,58.94,58.95,13322.0,54.2385,54.2569,54.2201,54.2293,13322.0
2021-10-19 11:55:00,58.96,58.98,58.89,58.94,14604.0,54.2385,54.2569,54.1741,54.2201,14604.0
2021-10-19 12:00:00,58.94,58.94,58.9,58.93,10057.0,54.2201,54.2201,54.1833,54.2109,10057.0
2021-10-19 12:05:00,58.95,58.96,58.92,58.96,8911.0,54.2293,54.2385,54.2017,54.2385,8911.0
2021-10-19 12:10:00,58.95,58.97,58.95,58.96,7309.0,54.2293,54.2477,54.2293,54.2385,7309.0
2021-10-19 12:15:00,58.95,58.96,58.93,58.95,13394.0,54.2293,54.2385,54.2109,54.2293,13394.0
2021-10-19 12:20:00,58.95,58.96,58.91,58.91,34543.0,54.2293,54.2385,54.1925,54.1925,34543.0
2021-10-19 12:25:00,58.91,58.91,58.85,58.87,15182.0,54.1925,54.1925,54.1373,54.1557,15182.0
2021-10-19 12:30:00,58.86,58.89,58.84,58.84,12227.0,54.1465,54.1741,54.1281,54.1281,12227.0
2021-10-19 12:35:00,58.85,58.88,58.84,58.85,10959.0,54.1373,54.1649,54.1281,54.1373,10959.0
2021-10-19 12:40:00,58.84,58.86,58.81,58.85,8579.0,54.1281,54.1465,54.1005,54.1373,8579.0
2021-10-19 12:45:00,58.86,58.87,58.85,58.86,8721.0,54.1465,54.1557,54.1373,54.1465,8721.0
2021-10-19 12:50:00,58.86,58.87,58.84,58.86,7540.0,54.1465,54.1557,54.1281,54.1465,7540.0
2021-10-19 12:55:00,58.85,58.89,58.85,58.89,6197.0,54.1373,54.1741,54.1373,54.1741,6197.0
2021-10-19 13:00:00,58.89,58.91,58.83,58.84,16219.0,54.1741,54.1925,54.1189,54.1281,16219.0
2021-10-19 13:05:00,58.83,58.87,58.79,58.87,10988.0,54.1189,54.1557,54.0821,54.1557,10988.0
2021-10-19 13:10:00,58.86,58.87,58.83,58.87,6342.0,54.1465,54.1557,54.1189,54.1557,6342.0
2021-10-19 13:15:00,58.86,58.86,58.83,58.86,10358.0,54.1465,54.1465,54.1189,54.1465,10358.0
2021-10-19 13:20:00,58.86,58.87,58.82,58.84,22790.0,54.1465,54.1557,54.1097,54.1281,22790.0
2021-10-19 13:25:00,58.84,58.84,58.78,58.8,12320.0,54.1281,54.1281,54.0729,54.0913,12320.0
2021-10-19 13:30:00,58.8,58.85,58.79,58.85,12799.0,54.0913,54.1373,54.0821,54.1373,12799.0
2021-10-19 13:35:00,58.86,58.91,58.85,58.91,12068.0,54.1465,54.1925,54.1373,54.1925,12068.0
2021-10-19 13:40:00,58.9,58.9,58.83,58.84,12153.0,54.1833,54.1833,54.1189,54.1281,12153.0
2021-10-19 13:45:00,58.84,58.84,58.82,58.82,8090.0,54.1281,54.1281,54.1097,54.1097,8090.0
2021-10-19 13:50:00,58.82,58.87,58.81,58.87,18843.0,54.1097,54.1557,54.1005,54.1557,18843.0
2021-10-19 13:55:00,58.87,58.87,58.84,58.86,13969.0,54.1557,54.1557,54.1281,54.1465,13969.0
2021-10-19 14:00:00,58.86,58.87,58.8,58.8,29148.0,54.1465,54.1557,54.0913,54.0913,29148.0
2021-10-19 14:05:00,58.8,58.82,58.78,58.82,18420.0,54.0913,54.1097,54.0729,54.1097,18420.0
2021-10-19 14:10:00,58.83,58.85,58.81,58.81,12074.0,54.1189,54.1373,54.1005,54.1005,12074.0
2021-10-19 14:15:00,58.81,58.82,58.78,58.79,12550.0,54.1005,54.1097,54.0729,54.0821,12550.0
2021-10-19 14:20:00,58.8,58.8,58.75,58.76,13865.0,54.0913,54.0913,54.0453,54.0545,13865.0
2021-10-19 14:25:00,58.75,58.77,58.74,58.74,24501.0,54.0453,54.0637,54.0361,54.0361,24501.0
2021-10-19 14:30:00,58.75,58.75,58.68,58.72,16973.0,54.0453,54.0453,53.9809,54.0177,16973.0
2021-10-19 14:35:00,58.72,58.73,58.69,58.71,11237.0,54.0177,54.0269,53.9901,54.0085,11237.0
2021-10-19 14:40:00,58.71,58.73,58.7,58.73,23477.0,54.0085,54.0269,53.9993,54.0269,23477.0
2021-10-19 14:45:00,58.73,58.74,58.7,58.71,25818.0,54.0269,54.0361,53.9993,54.0085,25818.0
2021-10-19 14:50:00,58.71,58.72,58.65,58.69,51066.0,54.0085,54.0177,53.9533,53.9901,51066.0
2021-10-19 14:55:00,58.69,58.71,58.66,58.67,57694.0,53.9901,54.0085,53.9625,53.9717,57694.0
2021-10-19 15:00:00,58.67,58.7,58.58,58.6,53861.0,53.9717,53.9993,53.8889,53.9073,53861.0
2021-10-19 15:05:00,58.6,58.64,58.58,58.61,26654.0,53.9073,53.9441,53.8889,53.9165,26654.0
2021-10-19 15:10:00,58.62,58.63,58.59,58.6,16754.0,53.9257,53.9349,53.8981,53.9073,16754.0
2021-10-19 15:15:00,58.6,58.7,58.59,58.67,32668.0,53.9073,53.9993,53.8981,53.9717,32668.0
2021-10-19 15:20:00,58.67,58.67,58.49,58.5,37596.0,53.9717,53.9717,53.8061,53.8153,37596.0
2021-10-19 15:25:00,58.48,58.53,58.46,58.48,25473.0,53.7969,53.8429,53.7785,53.7969,25473.0
2021-10-19 15:30:00,58.48,58.48,58.39,58.46,18630.0,53.7969,53.7969,53.7141,53.7785,18630.0
2021-10-19 15:35:00,58.46,58.51,58.44,58.48,37116.0,53.7785,53.8245,53.7601,53.7969,37116.0
2021-10-19 15:40:00,58.47,58.48,58.43,58.46,25376.0,53.7877,53.7969,53.7509,53.7785,25376.0
2021-10-19 15:45:00,58.46,58.53,58.45,58.48,32228.0,53.7785,53.8429,53.7693,53.7969,32228.0
2021-10-19 15:50:00,58.47,58.56,58.47,58.55,60247.0,53.7877,53.8705,53.7877,53.8613,60247.0
2021-10-19 15:55:00,58.55,58.65,58.54,58.65,102542.0,53.8613,53.9533,53.8521,53.9533,102542.0
2021-10-20 09:30:00,58.36,58.76,58.13,58.71,61654.0,53.6865,54.0545,53.475,54.0085,61654.0
2021-10-20 09:35:00,58.75,58.75,58.53,58.53,17511.0,54.0453,54.0453,53.8429,53.8429,17511.0
2021-10-20 09:40:00,58.54,58.63,58.38,58.4,22557.0,53.8521,53.9349,53.7049,53.7233,22557.0
2021-10-20 09:45:00,58.38,58.61,58.38,58.56,14675.0,53.7049,53.9165,53.7049,53.8705,14675.0
2021-10-20 09:50:00,58.57,58.81,58.57,58.81,16520.0,53.8797,54.1005,53.8797,54.1005,16520.0
2021-10-20 09:55:00,58.82,58.83,58.67,58.75,20016.0,54.1097,54.1189,53.9717,54.0453,20016.0
2021-10-20 10:00:00,58.74,58.9,58.7,58.87,20259.0,54.0361,54.1833,53.9993,54.1557,20259.0
2021-10-20 10:05:00,58.87,58.95,58.86,58.94,9545.0,54.1557,54.2293,54.1465,54.2201,9545.0
2021-10-20 10:10:00,58.95,59.02,58.95,59.01,11721.0,54.2293,54.2937,54.2293,54.2845,11721.0
2021-10-20 10:15:00,59.02,59.03,58.95,58.98,12366.0,54.2937,54.3029,54.2293,54.2569,12366.0
2021-10-20 10:20:00,58.96,59.06,58.94,59.04,15935.0,54.2385,54.3305,54.2201,54.3121,15935.0
2021-10-20 10:25:00,59.05,59.18,59.05,59.18,13450.0,54.3213,54.4409,54.3213,54.4409,13450.0
2021-10-20 10:30:00,59.18,59.28,59.18,59.28,49476.0,54.4409,54.5329,54.4409,54.5329,49476.0
2021-10-20 10:35:00,59.28,59.32,59.25,59.29,22453.0,54.5329,54.5697,54.5053,54.5421,22453.0
2021-10-20 10:40:00,59.27,59.37,59.27,59.35,14117.0,54.5237,54.6157,54.5237,54.5973,14117.0
2021-10-20 10:45:00,59.33,59.4,59.33,59.35,12715.0,54.5789,54.6433,54.5789,54.5973,12715.0
2021-10-20 10:50:00,59.35,59.41,59.3,59.31,12694.0,54.5973,54.6525,54.5513,54.5605,12694.0
2021-10-20 10:55:00,59.31,59.32,59.25,59.3,16404.0,54.5605,54.5697,54.5053,54.5513,16404.0
2021-10-20 11:00:00,59.31,59.39,59.28,59.28,13850.0,54.5605,54.6341,54.5329,54.5329,13850.0
2021-10-20 11:05:00,59.29,59.31,59.23,59.23,12634.0,54.5421,54.5605,54.4869,54.4869,12634.0
2021-10-20 11:10:00,59.24,59.33,59.21,59.3,156399.0,54.4961,54.5789,54.4685,54.5513,156399.0
2021-10-20 11:15:00,59.32,59.32,59.2,59.23,24578.0,54.5697,54.5697,54.4593,54.4869,24578.0
2021-10-20 11:20:00,59.22,59.27,59.22,59.26,19736.0,54.4777,54.5237,54.4777,54.5145,19736.0
2021-10-20 11:25:00,59.26,59.51,59.26,59.35,191443.0,54.5145,54.7444,54.5145,54.5973,191443.0
2021-10-20 11:30:00,59.36,59.47,59.34,59.47,17278.0,54.6065,54.7076,54.5881,54.7076,17278.0
2021-10-20 11:35:00,59.47,59.53,59.45,59.5,25223.0,54.7076,54.7628,54.6892,54.7352,25223.0
2021-10-20 11:40:00,59.49,59.52,59.44,59.47,46343.0,54.726,54.7536,54.6801,54.7076,46343.0
2021-10-20 11:45:00,59.48,59.58,59.47,59.58,28803.0,54.7168,54.8088,54.7076,54.8088,28803.0
2021-10-20 11:50:00,59.59,59.64,59.59,59.62,19273.0,54.818,54.864,54.818,54.8456,19273.0
2021-10-20 11:55:00,59.63,59.64,59.59,59.64,10333.0,54.8548,54.864,54.818,54.864,10333.0
2021-10-20 12:00:00,59.63,59.73,59.63,59.73,12207.0,54.8548,54.9468,54.8548,54.9468,12207.0
2021-10-20 12:05:00,59.72,59.75,59.69,59.7,19202.0,54.9376,54.9652,54.91,54.9192,19202.0
2021-10-20 12:10:00,59.69,59.75,59.69,59.75,17226.0,54.91,54.9652,54.91,54.9652,17226.0
2021-10-20 12:15:00,59.75,59.75,59.69,59.69,23981.0,54.9652,54.9652,54.91,54.91,23981.0
2021-10-20 12:20:00,59.69,59.71,59.62,59.69,70940.0,54.91,54.9284,54.8456,54.91,70940.0
2021-10-20 12:25:00,59.68,59.73,59.66,59.72,20033.0,54.9008,54.9468,54.8824,54.9376,20033.0
2021-10-20 12:30:00,59.72,59.76,59.65,59.65,20690.0,54.9376,54.9744,54.8732,54.8732,20690.0
2021-10-20 12:35:00,59.66,59.7,59.62,59.69,23325.0,54.8824,54.9192,54.8456,54.91,23325.0
2021-10-20 12:40:00,59.69,59.69,59.62,59.64,20489.0,54.91,54.91,54.8456,54.864,20489.0
2021-10-20 12:45:00,59.64,59.73,59.63,59.71,24255.0,54.864,54.9468,54.8548,54.9284,24255.0
2021-10-20 12:50:00,59.72,59.72,59.68,59.69,25646.0,54.9376,54.9376,54.9008,54.91,25646.0
2021-10-20 12:55:00,59.69,59.73,59.67,59.67,13123.0,54.91,54.9468,54.8916,54.8916,13123.0
2021-10-20 13:00:00,59.67,59.68,59.62,59.64,40786.0,54.8916,54.9008,54.8456,54.864,40786.0
2021-10-20 13:05:00,59.64,59.67,59.62,59.64,24118.0,54.864,54.8916,54.8456,54.864,24118.0
2021-10-20 13:10:00,59.64,59.68,59.61,59.66,33977.0,54.864,54.9008,54.8364,54.8824,33977.0
2021-10-20 13:15:00,59.65,59.66,59.53,59.54,31045.0,54.8732,54.8824,54.7628,54.772,31045.0
2021-10-20 13:20:00,59.54,59.6,59.45,59.6,57506.0,54.772,54.8272,54.6892,54.8272,57506.0
2021-10-20 13:25:00,59.6,59.63,59.57,59.61,20223.0,54.8272,54.8548,54.7996,54.8364,20223.0
2021-10-20 13:30:00,59.6,59.64,59.56,59.58,14530.0,54.8272,54.864,54.7904,54.8088,14530.0
2021-10-20 13:35:00,59.59,59.62,59.58,59.59,12318.0,54.818,54.8456,54.8088,54.818,12318.0
2021-10-20 13:40:00,59.59,59.61,59.56,59.61,8793.0,54.818,54.8364,54.7904,54.8364,8793.0
2021-10-20 13:45:00,59.6,59.62,59.54,59.55,118313.0,54.8272,54.8456,54.772,54.7812,118313.0
2021-10-20 13:50:00,59.55,59.56,59.52,59.54,14648.0,54.7812,54.7904,54.7536,54.772,14648.0
2021-10-20 13:55:00,59.54,59.55,59.49,59.51,16711.0,54.772,54.7812,54.726,54.7444,16711.0
2021-10-20 14:00:00,59.52,59.58,59.51,59.56,22290.0,54.7536,54.8088,54.7444,54.7904,22290.0
2021-10-20 14:05:00,59.56,59.61,59.56,59.61,12155.0,54.7904,54.8364,54.7904,54.8364,12155.0
2021-10-20 14:10:00,59.61,59.62,59.58,59.6,21518.0,54.8364,54.8456,54.8088,54.8272,21518.0
2021-10-20 14:15:00,59.59,59.64,59.59,59.6,17849.0,54.818,54.864,54.818,54.8272,17849.0
2021-10-20 14:20:00,59.6,59.62,59.59,59.59,34386.0,54.8272,54.8456,54.818,54.818,34386.0
2021-10-20 14:25:00,59.59,59.61,59.55,59.57,9270.0,54.818,54.8364,54.7812,54.7996,9270.0
2021-10-20 14:30:00,59.58,59.62,59.58,59.61,9676.0,54.8088,54.8456,54.8088,54.8364,9676.0
2021-10-20 14:35:00,59.61,59.61,59.58,59.59,8778.0,54.8364,54.8364,54.8088,54.818,8778.0
2021-10-20 14:40:00,59.59,59.6,59.56,59.56,10899.0,54.818,54.8272,54.7904,54.7904,10899.0
2021-10-20 14:45:00,59.56,59.58,59.54,59.57,10359.0,54.7904,54.8088,54.772,54.7996,10359.0
2021-10-20 14:50:00,59.57,59.59,59.54,59.56,8849.0,54.7996,54.818,54.772,54.7904,8849.0
2021-10-20 14:55:00,59.56,59.58,59.53,59.58,10634.0,54.7904,54.8088,54.7628,54.8088,10634.0
2021-10-20 15:00:00,59.58,59.63,59.58,59.63,12762.0,54.8088,54.8548,54.8088,54.8548,12762.0
2021-10-20 15:05:00,59.63,59.67,59.62,59.65,22884.0,54.8548,54.8916,54.8456,54.8732,22884.0
2021-10-20 15:10:00,59.64,59.65,59.62,59.65,14736.0,54.864,54.8732,54.8456,54.8732,14736.0
2021-10-20 15:15:00,59.65,59.65,59.56,59.58,43333.0,54.8732,54.8732,54.7904,54.8088,43333.0
2021-10-20 15:20:00,59.57,59.6,59.56,59.59,29869.0,54.7996,54.8272,54.7904,54.818,29869.0
2021-10-20 15:25:00,59.6,59.6,59.51,59.52,43739.0,54.8272,54.8272,54.7444,54.7536,43739.0
2021-10-20 15:30:00,59.52,59.52,59.45,59.51,52079.0,54.7536,54.7536,54.6892,54.7444,52079.0
2021-10-20 15:35:00,59.51,59.51,59.41,59.42,27144.0,54.7444,54.7444,54.6525,54.6617,27144.0
2021-10-20 15:40:00,59.42,59.48,59.42,59.46,32380.0,54.6617,54.7168,54.6617,54.6984,32380.0
2021-10-20 15:45:00,59.46,59.5,59.43,59.44,41331.0,54.6984,54.7352,54.6709,54.6801,41331.0
2021-10-20 15:50:00,59.43,59.51,59.43,59.51,59232.0,54.6709,54.7444,54.6709,54.7444,59232.0
2021-10-20 15:55:00,59.51,59.62,59.49,59.62,153125.0,54.7444,54.8456,54.726,54.8456,153125.0
2021-10-21 09:30:00,59.36,59.88,59.36,59.86,76606.0,54.6065,55.0848,54.6065,55.0664,76606.0
2021-10-21 09:35:00,59.85,59.91,59.71,59.9,22704.0,55.0572,55.1124,54.9284,55.1032,22704.0
2021-10-21 09:40:00,59.9,59.91,59.78,59.87,27896.0,55.1032,55.1124,54.9928,55.0756,27896.0
2021-10-21 09:45:00,59.89,59.9,59.8,59.86,34766.0,55.094,55.1032,55.0112,55.0664,34766.0
2021-10-21 09:50:00,59.85,59.89,59.73,59.77,40844.0,55.0572,55.094,54.9468,54.9836,40844.0
2021-10-21 09:55:00,59.76,59.86,59.63,59.86,90626.0,54.9744,55.0664,54.8548,55.0664,90626.0
2021-10-21 10:00:00,59.87,59.93,59.75,59.92,46178.0,55.0756,55.1308,54.9652,55.1216,46178.0
2021-10-21 10:05:00,59.92,59.94,59.86,59.93,25647.0,55.1216,55.14,55.0664,55.1308,25647.0
2021-10-21 10:10:00,59.93,59.95,59.81,59.86,36052.0,55.1308,55.1492,55.0204,55.0664,36052.0
2021-10-21 10:15:00,59.85,59.89,59.74,59.78,26159.0,55.0572,55.094,54.956,54.9928,26159.0
2021-10-21 10:20:00,59.77,59.79,59.59,59.64,28289.0,54.9836,55.002,54.818,54.864,28289.0
2021-10-21 10:25:00,59.61,59.74,59.56,59.7,16229.0,54.8364,54.956,54.7904,54.9192,16229.0
2021-10-21 10:30:00,59.69,59.75,59.67,59.73,28798.0,54.91,54.9652,54.8916,54.9468,28798.0
2021-10-21 10:35:00,59.75,59.78,59.61,59.62,26609.0,54.9652,54.9928,54.8364,54.8456,26609.0
2021-10-21 10:40:00,59.61,59.61,59.55,59.55,17096.0,54.8364,54.8364,54.7812,54.7812,17096.0
2021-10-21 10:45:00,59.55,59.66,59.52,59.66,24373.0,54.7812,54.8824,54.7536,54.8824,24373.0
2021-10-21 10:50:00,59.65,59.65,59.53,59.54,12574.0,54.8732,54.8732,54.7628,54.772,12574.0
2021-10-21 10:55:00,59.54,59.59,59.48,59.5,26028.0,54.772,54.818,54.7168,54.7352,26028.0
2021-10-21 11:00:00,59.5,59.5,59.43,59.45,17560.0,54.7352,54.7352,54.6709,54.6892,17560.0
2021-10-21 11:05:00,59.46,59.47,59.27,59.27,14864.0,54.6984,54.7076,54.5237,54.5237,14864.0
2021-10-21 11:10:00,59.26,59.3,59.25,59.3,15527.0,54.5145,54.5513,54.5053,54.5513,15527.0
2021-10-21 11:15:00,59.29,59.32,59.25,59.27,13064.0,54.5421,54.5697,54.5053,54.5237,13064.0
2021-10-21 11:20:00,59.27,59.31,59.24,59.26,18049.0,54.5237,54.5605,54.4961,54.5145,18049.0
2021-10-21 11:25:00,59.25,59.25,59.04,59.09,29427.0,54.5053,54.5053,54.3121,54.3581,29427.0
2021-10-21 11:30:00,59.1,59.15,59.1,59.15,16427.0,54.3673,54.4133,54.3673,54.4133,16427.0
2021-10-21 11:35:00,59.15,59.19,59.11,59.17,8721.0,54.4133,54.4501,54.3765,54.4317,8721.0
2021-10-21 11:40:00,59.19,59.26,59.16,59.24,9430.0,54.4501,54.5145,54.4225,54.4961,9430.0
2021-10-21 11:45:00,59.24,59.31,59.23,59.3,10873.0,54.4961,54.5605,54.4869,54.5513,10873.0
2021-10-21 11:50:00,59.31,59.33,59.28,59.28,12530.0,54.5605,54.5789,54.5329,54.5329,12530.0
2021-10-21 11:55:00,59.29,59.31,59.26,59.26,7515.0,54.5421,54.5605,54.5145,54.5145,7515.0
2021-10-21 12:00:00,59.27,59.29,59.21,59.23,8577.0,54.5237,54.5421,54.4685,54.4869,8577.0
2021-10-21 12:05:00,59.23,59.26,59.16,59.18,9678.0,54.4869,54.5145,54.4225,54.4409,9678.0
2021-10-21 12:10:00,59.19,59.29,59.18,59.27,9528.0,54.4501,54.5421,54.4409,54.5237,9528.0
2021-10-21 12:15:00,59.26,59.28,59.18,59.2,8851.0,54.5145,54.5329,54.4409,54.4593,8851.0
2021-10-21 12:20:00,59.19,59.21,59.17,59.19,16830.0,54.4501,54.4685,54.4317,54.4501,16830.0
2021-10-21 12:25:00,59.19,59.26,59.17,59.25,16877.0,54.4501,54.5145,54.4317,54.5053,16877.0
2021-10-21 12:30:00,59.24,59.24,59.15,59.16,7363.0,54.4961,54.4961,54.4133,54.4225,7363.0
2021-10-21 12:35:00,59.15,59.15,59.11,59.15,23777.0,54.4133,54.4133,54.3765,54.4133,23777.0
2021-10-21 12:40:00,59.14,59.15,59.07,59.1,12114.0,54.4041,54.4133,54.3397,54.3673,12114.0
2021-10-21 12:45:00,59.1,59.1,58.97,58.98,11722.0,54.3673,54.3673,54.2477,54.2569,11722.0
2021-10-21 12:50:00,58.98,59.01,58.97,58.99,17197.0,54.2569,54.2845,54.2477,54.2661,17197.0
2021-10-21 12:55:00,58.98,59.0,58.94,58.95,13125.0,54.2569,54.2753,54.2201,54.2293,13125.0
2021-10-21 13:00:00,58.95,58.99,58.94,58.95,19619.0,54.2293,54.2661,54.2201,54.2293,19619.0
2021-10-21 13:05:00,58.95,59.02,58.94,59.01,13796.0,54.2293,54.2937,54.2201,54.2845,13796.0
2021-10-21 13:10:00,59.0,59.05,58.98,59.05,9737.0,54.2753,54.3213,54.2569,54.3213,9737.0
2021-10-21 13:15:00,59.06,59.07,59.04,59.05,8311.0,54.3305,54.3397,54.3121,54.3213,8311.0
2021-10-21 13:20:00,59.07,59.09,59.05,59.06,11648.0,54.3397,54.3581,54.3213,54.3305,11648.0
2021-10-21 13:25:00,59.06,59.1,59.05,59.07,74928.0,54.3305,54.3673,54.3213,54.3397,74928.0
2021-10-21 13:30:00,59.07,59.12,59.06,59.11,22220.0,54.3397,54.3857,54.3305,54.3765,22220.0
2021-10-21 13:35:00,59.12,59.12,59.06,59.11,9970.0,54.3857,54.3857,54.3305,54.3765,9970.0
2021-10-21 13:40:00,59.11,59.11,59.07,59.1,16432.0,54.3765,54.3765,54.3397,54.3673,16432.0
2021-10-21 13:45:00,59.09,59.13,59.06,59.07,15231.0,54.3581,54.3949,54.3305,54.3397,15231.0
2021-10-21 13:50:00,59.07,59.07,58.91,58.91,39018.0,54.3397,54.3397,54.1925,54.1925,39018.0
2021-10-21 13:55:00,58.91,58.96,58.91,58.93,13807.0,54.1925,54.2385,54.1925,54.2109,13807.0
2021-10-21 14:00:00,58.93,58.98,58.92,58.95,16158.0,54.2109,54.2569,54.2017,54.2293,16158.0
2021-10-21 14:05:00,58.95,59.08,58.95,59.08,9487.0,54.2293,54.3489,54.2293,54.3489,9487.0
2021-10-21 14:10:00,59.08,59.08,59.04,59.05,16948.0,54.3489,54.3489,54.3121,54.3213,16948.0
2021-10-21 14:15:00,59.05,59.08,59.03,59.04,14382.0,54.3213,54.3489,54.3029,54.3121,14382.0
2021-10-21 14:20:00,59.03,59.07,59.02,59.05,17065.0,54.3029,54.3397,54.2937,54.3213,17065.0
2021-10-21 14:25:00,59.05,59.12,59.05,59.12,10415.0,54.3213,54.3857,54.3213,54.3857,10415.0
2021-10-21 14:30:00,59.12,59.19,59.12,59.19,10034.0,54.3857,54.4501,54.3857,54.4501,10034.0
2021-10-21 14:35:00,59.19,59.2,59.15,59.16,8511.0,54.4501,54.4593,54.4133,54.4225,8511.0
2021-10-21 14:40:00,59.15,59.15,59.09,59.14,18114.0,54.4133,54.4133,54.3581,54.4041,18114.0
2021-10-21 14:45:00,59.13,59.19,59.12,59.19,6269.0,54.3949,54.4501,54.3857,54.4501,6269.0
2021-10-21 14:50:00,59.19,59.21,59.17,59.18,7649.0,54.4501,54.4685,54.4317,54.4409,7649.0
2021-10-21 14:55:00,59.17,59.18,59.14,59.15,8003.0,54.4317,54.4409,54.4041,54.4133,8003.0
2021-10-21 15:00:00,59.16,59.19,59.16,59.18,7993.0,54.4225,54.4501,54.4225,54.4409,7993.0
2021-10-21 15:05:00,59.18,59.22,59.17,59.18,17990.0,54.4409,54.4777,54.4317,54.4409,17990.0
2021-10-21 15:10:00,59.17,59.22,59.17,59.19,14637.0,54.4317,54.4777,54.4317,54.4501,14637.0
2021-10-21 15:15:00,59.19,59.26,59.18,59.26,73232.0,54.4501,54.5145,54.4409,54.5145,73232.0
2021-10-21 15:20:00,59.26,59.31,59.25,59.3,16852.0,54.5145,54.5605,54.5053,54.5513,16852.0
2021-10-21 15:25:00,59.3,59.3,59.22,59.23,26411.0,54.5513,54.5513,54.4777,54.4869,26411.0
2021-10-21 15:30:00,59.23,59.28,59.21,59.27,29653.0,54.4869,54.5329,54.4685,54.5237,29653.0
2021-10-21 15:35:00,59.27,59.29,59.23,59.25,21247.0,54.5237,54.5421,54.4869,54.5053,21247.0
2021-10-21 15:40:00,59.25,59.28,59.24,59.26,29064.0,54.5053,54.5329,54.4961,54.5145,29064.0
2021-10-21 15:45:00,59.27,59.3,59.25,59.26,21701.0,54.5237,54.5513,54.5053,54.5145,21701.0
2021-10-21 15:50:00,59.26,59.32,59.25,59.29,51355.0,54.5145,54.5697,54.5053,54.5421,51355.0
2021-10-21 15:55:00,59.29,59.32,59.23,59.24,184052.0,54.5421,54.5697,54.4869,54.4961,184052.0
2021-10-22 09:30:00,59.64,59.74,59.43,59.6,56634.0,54.864,54.956,54.6709,54.8272,56634.0
2021-10-22 09:35:00,59.58,59.66,59.54,59.63,31987.0,54.8088,54.8824,54.772,54.8548,31987.0
2021-10-22 09:40:00,59.62,59.62,59.52,59.57,15456.0,54.8456,54.8456,54.7536,54.7996,15456.0
2021-10-22 09:45:00,59.57,59.83,59.56,59.75,49189.0,54.7996,55.0388,54.7904,54.9652,49189.0
2021-10-22 09:50:00,59.75,59.88,59.67,59.7,40737.0,54.9652,55.0848,54.8916,54.9192,40737.0
2021-10-22 09:55:00,59.69,59.89,59.69,59.88,12921.0,54.91,55.094,54.91,55.0848,12921.0
2021-10-22 10:00:00,59.87,59.9,59.78,59.78,13290.0,55.0756,55.1032,54.9928,54.9928,13290.0
2021-10-22 10:05:00,59.78,59.78,59.63,59.65,14655.0,54.9928,54.9928,54.8548,54.8732,14655.0
2021-10-22 10:10:00,59.65,59.81,59.63,59.72,12188.0,54.8732,55.0204,54.8548,54.9376,12188.0
2021-10-22 10:15:00,59.73,59.74,59.7,59.7,7911.0,54.9468,54.956,54.9192,54.9192,7911.0
2021-10-22 10:20:00,59.69,59.71,59.64,59.64,8454.0,54.91,54.9284,54.864,54.864,8454.0
2021-10-22 10:25:00,59.64,59.67,59.62,59.64,19551.0,54.864,54.8916,54.8456,54.864,19551.0
2021-10-22 10:30:00,59.64,59.64,59.54,59.54,8565.0,54.864,54.864,54.772,54.772,8565.0
2021-10-22 10:35:00,59.54,59.56,59.48,59.5,16932.0,54.772,54.7904,54.7168,54.7352,16932.0
2021-10-22 10:40:00,59.51,59.61,59.51,59.55,27675.0,54.7444,54.8364,54.7444,54.7812,27675.0
2021-10-22 10:45:00,59.55,59.58,59.44,59.44,19456.0,54.7812,54.8088,54.6801,54.6801,19456.0
2021-10-22 10:50:00,59.45,59.48,59.38,59.42,98664.0,54.6892,54.7168,54.6249,54.6617,98664.0
2021-10-22 10:55:00,59.42,59.48,59.4,59.43,84207.0,54.6617,54.7168,54.6433,54.6709,84207.0
2021-10-22 11:00:00,59.41,59.6,59.4,59.57,13905.0,54.6525,54.8272,54.6433,54.7996,13905.0
2021-10-22 11:05:00,59.58,59.61,59.55,59.57,22268.0,54.8088,54.8364,54.7812,54.7996,22268.0
2021-10-22 11:10:00,59.57,59.61,59.46,59.5,39030.0,54.7996,54.8364,54.6984,54.7352,39030.0
2021-10-22 11:15:00,59.5,59.64,59.5,59.61,27101.0,54.7352,54.864,54.7352,54.8364,27101.0
2021-10-22 11:20:00,59.6,59.6,59.46,59.48,8273.0,54.8272,54.8272,54.6984,54.7168,8273.0
2021-10-22 11:25:00,59.47,59.5,59.45,59.47,17522.0,54.7076,54.7352,54.6892,54.7076,17522.0
2021-10-22 11:30:00,59.45,59.5,59.42,59.44,14234.0,54.6892,54.7352,54.6617,54.6801,14234.0
2021-10-22 11:35:00,59.44,59.46,59.35,59.38,9995.0,54.6801,54.6984,54.5973,54.6249,9995.0
2021-10-22 11:40:00,59.37,59.43,59.32,59.36,20764.0,54.6157,54.6709,54.5697,54.6065,20764.0
2021-10-22 11:45:00,59.35,59.4,59.32,59.39,25258.0,54.5973,54.6433,54.5697,54.6341,25258.0
2021-10-22 11:50:00,59.39,59.48,59.35,59.45,14374.0,54.6341,54.7168,54.5973,54.6892,14374.0
2021-10-22 11:55:00,59.44,59.52,59.44,59.5,9485.0,54.6801,54.7536,54.6801,54.7352,9485.0
2021-10-22 12:00:00,59.48,59.6,59.41,59.6,16094.0,54.7168,54.8272,54.6525,54.8272,16094.0
2021-10-22 12:05:00,59.6,59.63,59.57,59.57,8369.0,54.8272,54.8548,54.7996,54.7996,8369.0
2021-10-22 12:10:00,59.58,59.61,59.56,59.61,4630.0,54.8088,54.8364,54.7904,54.8364,4630.0
2021-10-22 12:15:00,59.59,59.6,59.55,59.57,7500.0,54.818,54.8272,54.7812,54.7996,7500.0
2021-10-22 12:20:00,59.56,59.62,59.54,59.58,8357.0,54.7904,54.8456,54.772,54.8088,8357.0
2021-10-22 12:25:00,59.57,59.59,59.54,59.58,4186.0,54.7996,54.818,54.772,54.8088,4186.0
2021-10-22 12:30:00,59.59,59.61,59.58,59.6,9703.0,54.818,54.8364,54.8088,54.8272,9703.0
2021-10-22 12:35:00,59.6,59.62,59.57,59.57,7411.0,54.8272,54.8456,54.7996,54.7996,7411.0
2021-10-22 12:40:00,59.58,59.64,59.58,59.62,14462.0,54.8088,54.864,54.8088,54.8456,14462.0
2021-10-22 12:45:00,59.61,59.62,59.58,59.59,9557.0,54.8364,54.8456,54.8088,54.818,9557.0
2021-10-22 12:50:00,59.59,59.61,59.54,59.61,9203.0,54.818,54.8364,54.772,54.8364,9203.0
2021-10-22 12:55:00,59.61,59.62,59.59,59.61,35666.0,54.8364,54.8456,54.818,54.8364,35666.0
2021-10-22 13:00:00,59.61,59.63,59.59,59.62,8672.0,54.8364,54.8548,54.818,54.8456,8672.0
2021-10-22 13:05:00,59.62,59.69,59.62,59.68,11318.0,54.8456,54.91,54.8456,54.9008,11318.0
2021-10-22 13:10:00,59.68,59.68,59.6,59.61,16344.0,54.9008,54.9008,54.8272,54.8364,16344.0
2021-10-22 13:15:00,59.6,59.65,59.58,59.65,97645.0,54.8272,54.8732,54.8088,54.8732,97645.0
2021-10-22 13:20:00,59.64,59.71,59.63,59.71,43035.0,54.864,54.9284,54.8548,54.9284,43035.0
2021-10-22 13:25:00,59.72,59.72,59.68,59.69,5145.0,54.9376,54.9376,54.9008,54.91,5145.0
2021-10-22 13:30:00,59.7,59.75,59.7,59.74,9214.0,54.9192,54.9652,54.9192,54.956,9214.0
2021-10-22 13:35:00,59.73,59.75,59.69,59.74,47170.0,54.9468,54.9652,54.91,54.956,47170.0
2021-10-22 13:40:00,59.74,59.75,59.72,59.73,16311.0,54.956,54.9652,54.9376,54.9468,16311.0
2021-10-22 13:45:00,59.73,59.74,59.72,59.73,11521.0,54.9468,54.956,54.9376,54.9468,11521.0
2021-10-22 13:50:00,59.73,59.78,59.72,59.77,26289.0,54.9468,54.9928,54.9376,54.9836,26289.0
2021-10-22 13:55:00,59.76,59.79,59.73,59.73,11442.0,54.9744,55.002,54.9468,54.9468,11442.0
2021-10-22 14:00:00,59.72,59.79,59.71,59.73,11002.0,54.9376,55.002,54.9284,54.9468,11002.0
2021-10-22 14:05:00,59.73,59.78,59.72,59.77,16048.0,54.9468,54.9928,54.9376,54.9836,16048.0
2021-10-22 14:10:00,59.78,59.85,59.78,59.82,13403.0,54.9928,55.0572,54.9928,55.0296,13403.0
2021-10-22 14:15:00,59.82,59.82,59.8,59.81,5348.0,55.0296,55.0296,55.0112,55.0204,5348.0
2021-10-22 14:20:00,59.82,59.83,59.79,59.83,8970.0,55.0296,55.0388,55.002,55.0388,8970.0
2021-10-22 14:25:00,59.84,59.85,59.83,59.85,8892.0,55.048,55.0572,55.0388,55.0572,8892.0
2021-10-22 14:30:00,59.85,59.88,59.85,59.86,7852.0,55.0572,55.0848,55.0572,55.0664,7852.0
2021-10-22 14:35:00,59.87,59.91,59.85,59.86,9913.0,55.0756,55.1124,55.0572,55.0664,9913.0
2021-10-22 14:40:00,59.87,59.88,59.84,59.85,7911.0,55.0756,55.0848,55.048,55.0572,7911.0
2021-10-22 14:45:00,59.85,59.88,59.82,59.88,10071.0,55.0572,55.0848,55.0296,55.0848,10071.0
2021-10-22 14:50:00,59.87,59.88,59.82,59.83,12981.0,55.0756,55.0848,55.0296,55.0388,12981.0
2021-10-22 14:55:00,59.83,59.83,59.81,59.82,9649.0,55.0388,55.0388,55.0204,55.0296,9649.0
2021-10-22 15:00:00,59.82,59.86,59.8,59.83,15447.0,55.0296,55.0664,55.0112,55.0388,15447.0
2021-10-22 15:05:00,59.84,59.89,59.84,59.86,19804.0,55.048,55.094,55.048,55.0664,19804.0
2021-10-22 15:10:00,59.86,59.87,59.83,59.83,5594.0,55.0664,55.0756,55.0388,55.0388,5594.0
2021-10-22 15:15:00,59.84,59.88,59.81,59.82,21440.0,55.048,55.0848,55.0204,55.0296,21440.0
2021-10-22 15:20:00,59.82,59.88,59.81,59.84,9636.0,55.0296,55.0848,55.0204,55.048,9636.0
2021-10-22 15:25:00,59.83,59.88,59.83,59.87,12402.0,55.0388,55.0848,55.0388,55.0756,12402.0
2021-10-22 15:30:00,59.88,60.04,59.88,60.03,144556.0,55.0848,55.232,55.0848,55.2228,144556.0
2021-10-22 15:35:00,60.03,60.07,59.96,59.97,51653.0,55.2228,55.2596,55.1584,55.1676,51653.0
2021-10-22 15:40:00,59.97,60.08,59.95,60.07,140721.0,55.1676,55.2688,55.1492,55.2596,140721.0
2021-10-22 15:45:00,60.07,60.15,60.06,60.11,66483.0,55.2596,55.3332,55.2504,55.2964,66483.0
2021-10-22 15:50:00,60.12,60.16,60.05,60.07,188192.0,55.3056,55.3424,55.2412,55.2596,188192.0
2021-10-22 15:55:00,60.07,60.07,59.99,60.01,251407.0,55.2596,55.2596,55.186,55.2044,251407.0
2021-10-25 09:30:00,60.03,60.27,59.87,60.04,129650.0,55.2228,55.4436,55.0756,55.232,129650.0
2021-10-25 09:35:00,60.04,60.35,60.01,60.26,23885.0,55.232,55.5172,55.2044,55.4344,23885.0
2021-10-25 09:40:00,60.29,60.33,59.98,60.01,47690.0,55.462,55.4988,55.1768,55.2044,47690.0
2021-10-25 09:45:00,60.02,60.02,59.89,59.94,85408.0,55.2136,55.2136,55.094,55.14,85408.0
2021-10-25 09:50:00,59.94,60.06,59.84,60.06,59241.0,55.14,55.2504,55.048,55.2504,59241.0
2021-10-25 09:55:00,60.06,60.2,60.05,60.15,26795.0,55.2504,55.3792,55.2412,55.3332,26795.0
2021-10-25 10:00:00,60.18,60.24,60.06,60.13,50420.0,55.3608,55.416,55.2504,55.3148,50420.0
2021-10-25 10:05:00,60.13,60.17,60.0,60.03,23408.0,55.3148,55.3516,55.1952,55.2228,23408.0
2021-10-25 10:10:00,60.02,60.06,59.92,59.97,20415.0,55.2136,55.2504,55.1216,55.1676,20415.0
2021-10-25 10:15:00,59.97,60.08,59.95,59.98,41413.0,55.1676,55.2688,55.1492,55.1768,41413.0
2021-10-25 10:20:00,59.99,59.99,59.78,59.88,160873.0,55.186,55.186,54.9928,55.0848,160873.0
2021-10-25 10:25:00,59.9,59.9,59.79,59.82,16434.0,55.1032,55.1032,55.002,55.0296,16434.0
2021-10-25 10:30:00,59.8,59.92,59.79,59.89,15937.0,55.0112,55.1216,55.002,55.094,15937.0
2021-10-25 10:35:00,59.89,59.89,59.81,59.85,12786.0,55.094,55.094,55.0204,55.0572,12786.0
2021-10-25 10:40:00,59.85,59.86,59.81,59.84,8672.0,55.0572,55.0664,55.0204,55.048,8672.0
2021-10-25 10:45:00,59.84,59.88,59.8,59.85,20516.0,55.048,55.0848,55.0112,55.0572,20516.0
2021-10-25 10:50:00,59.85,59.87,59.73,59.74,35061.0,55.0572,55.0756,54.9468,54.956,35061.0
2021-10-25 10:55:00,59.75,59.82,59.75,59.8,15592.0,54.9652,55.0296,54.9652,55.0112,15592.0
2021-10-25 11:00:00,59.8,59.81,59.71,59.72,25596.0,55.0112,55.0204,54.9284,54.9376,25596.0
2021-10-25 11:05:00,59.71,59.8,59.69,59.77,38364.0,54.9284,55.0112,54.91,54.9836,38364.0
2021-10-25 11:10:00,59.76,59.8,59.75,59.76,14640.0,54.9744,55.0112,54.9652,54.9744,14640.0
2021-10-25 11:15:00,59.77,59.83,59.74,59.75,23077.0,54.9836,55.0388,54.956,54.9652,23077.0
2021-10-25 11:20:00,59.75,59.8,59.74,59.78,18496.0,54.9652,55.0112,54.956,54.9928,18496.0
2021-10-25 11:25:00,59.77,59.8,59.73,59.8,9270.0,54.9836,55.0112,54.9468,55.0112,9270.0
2021-10-25 11:30:00,59.8,59.8,59.75,59.77,8129.0,55.0112,55.0112,54.9652,54.9836,8129.0
2021-10-25 11:35:00,59.78,59.79,59.73,59.74,18528.0,54.9928,55.002,54.9468,54.956,18528.0
2021-10-25 11:40:00,59.76,59.78,59.73,59.77,13050.0,54.9744,54.9928,54.9468,54.9836,13050.0
2021-10-25 11:45:00,59.77,59.77,59.65,59.65,13377.0,54.9836,54.9836,54.8732,54.8732,13377.0
2021-10-25 11:50:00,59.65,59.65,59.59,59.61,24724.0,54.8732,54.8732,54.818,54.8364,24724.0
2021-10-25 11:55:00,59.61,59.62,59.59,59.6,24742.0,54.8364,54.8456,54.818,54.8272,24742.0
2021-10-25 12:00:00,59.61,59.61,59.52,59.53,20994.0,54.8364,54.8364,54.7536,54.7628,20994.0
2021-10-25 12:05:00,59.53,59.59,59.5,59.55,32261.0,54.7628,54.818,54.7352,54.7812,32261.0
2021-10-25 12:10:00,59.56,59.61,59.55,59.55,11216.0,54.7904,54.8364,54.7812,54.7812,11216.0
2021-10-25 12:15:00,59.56,59.56,59.47,59.47,16020.0,54.7904,54.7904,54.7076,54.7076,16020.0
2021-10-25 12:20:00,59.47,59.5,59.43,59.48,12338.0,54.7076,54.7352,54.6709,54.7168,12338.0
2021-10-25 12:25:00,59.48,59.48,59.41,59.42,11942.0,54.7168,54.7168,54.6525,54.6617,11942.0
2021-10-25 12:30:00,59.42,59.43,59.37,59.37,10996.0,54.6617,54.6709,54.6157,54.6157,10996.0
2021-10-25 12:35:00,59.35,59.35,59.24,59.24,17550.0,54.5973,54.5973,54.4961,54.4961,17550.0
2021-10-25 12:40:00,59.25,59.31,59.23,59.24,14986.0,54.5053,54.5605,54.4869,54.4961,14986.0
2021-10-25 12:45:00,59.23,59.27,59.2,59.26,12016.0,54.4869,54.5237,54.4593,54.5145,12016.0
2021-10-25 12:50:00,59.25,59.25,59.19,59.22,8497.0,54.5053,54.5053,54.4501,54.4777,8497.0
2021-10-25 12:55:00,59.22,59.27,59.21,59.24,16482.0,54.4777,54.5237,54.4685,54.4961,16482.0
2021-10-25 13:00:00,59.25,59.35,59.25,59.34,80528.0,54.5053,54.5973,54.5053,54.5881,80528.0
2021-10-25 13:05:00,59.34,59.54,59.34,59.54,23185.0,54.5881,54.772,54.5881,54.772,23185.0
2021-10-25 13:10:00,59.55,59.62,59.52,59.6,16105.0,54.7812,54.8456,54.7536,54.8272,16105.0
2021-10-25 13:15:00,59.6,59.61,59.56,59.57,16496.0,54.8272,54.8364,54.7904,54.7996,16496.0
2021-10-25 13:20:00,59.57,59.58,59.51,59.54,25790.0,54.7996,54.8088,54.7444,54.772,25790.0
2021-10-25 13:25:00,59.54,59.56,59.5,59.51,15657.0,54.772,54.7904,54.7352,54.7444,15657.0
2021-10-25 13:30:00,59.51,59.52,59.43,59.48,62390.0,54.7444,54.7536,54.6709,54.7168,62390.0
2021-10-25 13:35:00,59.48,59.5,59.43,59.43,8382.0,54.7168,54.7352,54.6709,54.6709,8382.0
2021-10-25 13:40:00,59.43,59.44,59.39,59.43,27410.0,54.6709,54.6801,54.6341,54.6709,27410.0
2021-10-25 13:45:00,59.43,59.48,59.42,59.48,11426.0,54.6709,54.7168,54.6617,54.7168,11426.0
2021-10-25 13:50:00,59.48,59.53,59.46,59.52,18569.0,54.7168,54.7628,54.6984,54.7536,18569.0
2021-10-25 13:55:00,59.52,59.53,59.49,59.51,16474.0,54.7536,54.7628,54.726,54.7444,16474.0
2021-10-25 14:00:00,59.51,59.52,59.48,59.5,13874.0,54.7444,54.7536,54.7168,54.7352,13874.0
2021-10-25 14:05:00,59.51,59.58,59.51,59.56,23582.0,54.7444,54.8088,54.7444,54.7904,23582.0
2021-10-25 14:10:00,59.56,59.6,59.54,59.59,12315.0,54.7904,54.8272,54.772,54.818,12315.0
2021-10-25 14:15:00,59.6,59.61,59.58,59.59,12310.0,54.8272,54.8364,54.8088,54.818,12310.0
2021-10-25 14:20:00,59.6,59.63,59.59,59.62,18731.0,54.8272,54.8548,54.818,54.8456,18731.0
2021-10-25 14:25:00,59.62,59.64,59.59,59.61,16741.0,54.8456,54.864,54.818,54.8364,16741.0
2021-10-25 14:30:00,59.61,59.68,59.6,59.63,48522.0,54.8364,54.9008,54.8272,54.8548,48522.0
2021-10-25 14:35:00,59.62,59.63,59.56,59.63,20958.0,54.8456,54.8548,54.7904,54.8548,20958.0
2021-10-25 14:40:00,59.63,59.72,59.63,59.71,16880.0,54.8548,54.9376,54.8548,54.9284,16880.0
2021-10-25 14:45:00,59.71,59.76,59.7,59.75,8835.0,54.9284,54.9744,54.9192,54.9652,8835.0
2021-10-25 14:50:00,59.75,59.8,59.74,59.79,19569.0,54.9652,55.0112,54.956,55.002,19569.0
2021-10-25 14:55:00,59.79,59.79,59.72,59.73,11210.0,55.002,55.002,54.9376,54.9468,11210.0
2021-10-25 15:00:00,59.73,59.8,59.72,59.8,19166.0,54.9468,55.0112,54.9376,55.0112,19166.0
2021-10-25 15:05:00,59.8,59.81,59.75,59.78,12621.0,55.0112,55.0204,54.9652,54.9928,12621.0
2021-10-25 15:10:00,59.78,59.78,59.73,59.77,15134.0,54.9928,54.9928,54.9468,54.9836,15134.0
2021-10-25 15:15:00,59.77,59.78,59.72,59.72,11846.0,54.9836,54.9928,54.9376,54.9376,11846.0
2021-10-25 15:20:00,59.73,59.73,59.65,59.66,13712.0,54.9468,54.9468,54.8732,54.8824,13712.0
2021-10-25 15:25:00,59.66,59.68,59.65,59.67,15512.0,54.8824,54.9008,54.8732,54.8916,15512.0
2021-10-25 15:30:00,59.66,59.67,59.58,59.62,22461.0,54.8824,54.8916,54.8088,54.8456,22461.0
2021-10-25 15:35:00,59.61,59.7,59.6,59.69,24835.0,54.8364,54.9192,54.8272,54.91,24835.0
2021-10-25 15:40:00,59.68,59.72,59.68,59.71,24266.0,54.9008,54.9376,54.9008,54.9284,24266.0
2021-10-25 15:45:00,59.7,59.72,59.63,59.65,32121.0,54.9192,54.9376,54.8548,54.8732,32121.0
2021-10-25 15:50:00,59.65,59.69,59.61,59.65,46823.0,54.8732,54.91,54.8364,54.8732,46823.0
2021-10-25 15:55:00,59.65,59.68,59.56,59.66,248882.0,54.8732,54.9008,54.7904,54.8824,248882.0
2021-10-26 09:30:00,59.72,59.84,59.66,59.72,42331.0,54.9376,55.048,54.8824,54.9376,42331.0
2021-10-26 09:35:00,59.67,59.99,59.67,59.93,31609.0,54.8916,55.186,54.8916,55.1308,31609.0
2021-10-26 09:40:00,59.92,59.99,59.72,59.78,23325.0,55.1216,55.186,54.9376,54.9928,23325.0
2021-10-26 09:45:00,59.76,59.84,59.74,59.82,17087.0,54.9744,55.048,54.956,55.0296,17087.0
2021-10-26 09:50:00,59.81,60.0,59.8,59.96,25319.0,55.0204,55.1952,55.0112,55.1584,25319.0
2021-10-26 09:55:00,59.94,60.0,59.81,59.81,26484.0,55.14,55.1952,55.0204,55.0204,26484.0
2021-10-26 10:00:00,59.81,59.99,59.7,59.92,14374.0,55.0204,55.186,54.9192,55.1216,14374.0
2021-10-26 10:05:00,59.92,59.92,59.79,59.86,13175.0,55.1216,55.1216,55.002,55.0664,13175.0
2021-10-26 10:10:00,59.87,59.96,59.85,59.93,8110.0,55.0756,55.1584,55.0572,55.1308,8110.0
2021-10-26 10:15:00,59.92,59.94,59.8,59.86,13094.0,55.1216,55.14,55.0112,55.0664,13094.0
2021-10-26 10:20:00,59.85,59.86,59.75,59.83,32619.0,55.0572,55.0664,54.9652,55.0388,32619.0
2021-10-26 10:25:00,59.79,59.82,59.71,59.73,24658.0,55.002,55.0296,54.9284,54.9468,24658.0
2021-10-26 10:30:00,59.71,59.78,59.65,59.76,33903.0,54.9284,54.9928,54.8732,54.9744,33903.0
2021-10-26 10:35:00,59.76,59.76,59.67,59.7,15145.0,54.9744,54.9744,54.8916,54.9192,15145.0
2021-10-26 10:40:00,59.69,59.7,59.54,59.6,28626.0,54.91,54.9192,54.772,54.8272,28626.0
2021-10-26 10:45:00,59.61,59.62,59.56,59.61,18447.0,54.8364,54.8456,54.7904,54.8364,18447.0
2021-10-26 10:50:00,59.6,59.67,59.58,59.66,14466.0,54.8272,54.8916,54.8088,54.8824,14466.0
2021-10-26 10:55:00,59.66,59.72,59.64,59.72,25818.0,54.8824,54.9376,54.864,54.9376,25818.0
2021-10-26 11:00:00,59.72,59.77,59.7,59.73,14255.0,54.9376,54.9836,54.9192,54.9468,14255.0
2021-10-26 11:05:00,59.74,59.77,59.7,59.72,13366.0,54.956,54.9836,54.9192,54.9376,13366.0
2021-10-26 11:10:00,59.72,59.75,59.67,59.72,12636.0,54.9376,54.9652,54.8916,54.9376,12636.0
2021-10-26 11:15:00,59.72,59.77,59.68,59.7,10833.0,54.9376,54.9836,54.9008,54.9192,10833.0
2021-10-26 11:20:00,59.7,59.72,59.68,59.69,11355.0,54.9192,54.9376,54.9008,54.91,11355.0
2021-10-26 11:25:00,59.68,59.69,59.64,59.69,13715.0,54.9008,54.91,54.864,54.91,13715.0
2021-10-26 11:30:00,59.69,59.78,59.68,59.76,13607.0,54.91,54.9928,54.9008,54.9744,13607.0
2021-10-26 11:35:00,59.76,59.87,59.74,59.85,21685.0,54.9744,55.0756,54.956,55.0572,21685.0
2021-10-26 11:40:00,59.84,59.87,59.83,59.83,9434.0,55.048,55.0756,55.0388,55.0388,9434.0
2021-10-26 11:45:00,59.83,59.83,59.68,59.69,5687.0,55.0388,55.0388,54.9008,54.91,5687.0
2021-10-26 11:50:00,59.68,59.72,59.65,59.71,6976.0,54.9008,54.9376,54.8732,54.9284,6976.0
2021-10-26 11:55:00,59.71,59.72,59.64,59.64,5970.0,54.9284,54.9376,54.864,54.864,5970.0
2021-10-26 12:00:00,59.64,59.65,59.49,59.49,8364.0,54.864,54.8732,54.726,54.726,8364.0
2021-10-26 12:05:00,59.49,59.55,59.49,59.5,7490.0,54.726,54.7812,54.726,54.7352,7490.0
2021-10-26 12:10:00,59.49,59.49,59.41,59.43,6443.0,54.726,54.726,54.6525,54.6709,6443.0
2021-10-26 12:15:00,59.44,59.48,59.4,59.44,10589.0,54.6801,54.7168,54.6433,54.6801,10589.0
2021-10-26 12:20:00,59.46,59.46,59.38,59.41,10213.0,54.6984,54.6984,54.6249,54.6525,10213.0
2021-10-26 12:25:00,59.41,59.42,59.35,59.36,12242.0,54.6525,54.6617,54.5973,54.6065,12242.0
2021-10-26 12:30:00,59.35,59.36,59.25,59.3,21383.0,54.5973,54.6065,54.5053,54.5513,21383.0
2021-10-26 12:35:00,59.3,59.3,59.19,59.19,13207.0,54.5513,54.5513,54.4501,54.4501,13207.0
2021-10-26 12:40:00,59.2,59.27,59.19,59.27,11257.0,54.4593,54.5237,54.4501,54.5237,11257.0
2021-10-26 12:45:00,59.26,59.28,59.21,59.21,7626.0,54.5145,54.5329,54.4685,54.4685,7626.0
2021-10-26 12:50:00,59.21,59.24,59.17,59.21,11893.0,54.4685,54.4961,54.4317,54.4685,11893.0
2021-10-26 12:55:00,59.22,59.27,59.2,59.27,14200.0,54.4777,54.5237,54.4593,54.5237,14200.0
2021-10-26 13:00:00,59.25,59.27,59.22,59.26,9965.0,54.5053,54.5237,54.4777,54.5145,9965.0
2021-10-26 13:05:00,59.25,59.32,59.25,59.3,8949.0,54.5053,54.5697,54.5053,54.5513,8949.0
2021-10-26 13:10:00,59.29,59.3,59.26,59.28,6988.0,54.5421,54.5513,54.5145,54.5329,6988.0
2021-10-26 13:15:00,59.28,59.33,59.25,59.33,72306.0,54.5329,54.5789,54.5053,54.5789,72306.0
2021-10-26 13:20:00,59.33,59.35,59.29,59.33,7480.0,54.5789,54.5973,54.5421,54.5789,7480.0
2021-10-26 13:25:00,59.33,59.37,59.31,59.37,5881.0,54.5789,54.6157,54.5605,54.6157,5881.0
2021-10-26 13:30:00,59.36,59.42,59.34,59.4,9051.0,54.6065,54.6617,54.5881,54.6433,9051.0
2021-10-26 13:35:00,59.39,59.42,59.37,59.41,15647.0,54.6341,54.6617,54.6157,54.6525,15647.0
2021-10-26 13:40:00,59.41,59.41,59.34,59.34,13432.0,54.6525,54.6525,54.5881,54.5881,13432.0
2021-10-26 13:45:00,59.33,59.36,59.32,59.35,9287.0,54.5789,54.6065,54.5697,54.5973,9287.0
2021-10-26 13:50:00,59.35,59.37,59.33,59.33,6945.0,54.5973,54.6157,54.5789,54.5789,6945.0
2021-10-26 13:55:00,59.33,59.34,59.31,59.33,8775.0,54.5789,54.5881,54.5605,54.5789,8775.0
2021-10-26 14:00:00,59.33,59.38,59.33,59.38,14890.0,54.5789,54.6249,54.5789,54.6249,14890.0
2021-10-26 14:05:00,59.38,59.44,59.36,59.43,31850.0,54.6249,54.6801,54.6065,54.6709,31850.0
2021-10-26 14:10:00,59.43,59.48,59.42,59.48,8061.0,54.6709,54.7168,54.6617,54.7168,8061.0
2021-10-26 14:15:00,59.48,59.5,59.45,59.48,16206.0,54.7168,54.7352,54.6892,54.7168,16206.0
2021-10-26 14:20:00,59.48,59.48,59.4,59.42,17414.0,54.7168,54.7168,54.6433,54.6617,17414.0
2021-10-26 14:25:00,59.42,59.42,59.32,59.32,17508.0,54.6617,54.6617,54.5697,54.5697,17508.0
2021-10-26 14:30:00,59.33,59.43,59.33,59.37,25792.0,54.5789,54.6709,54.5789,54.6157,25792.0
2021-10-26 14:35:00,59.36,59.42,59.35,59.37,26671.0,54.6065,54.6617,54.5973,54.6157,26671.0
2021-10-26 14:40:00,59.36,59.39,59.35,59.39,10857.0,54.6065,54.6341,54.5973,54.6341,10857.0
2021-10-26 14:45:00,59.37,59.41,59.35,59.4,11497.0,54.6157,54.6525,54.5973,54.6433,11497.0
2021-10-26 14:50:00,59.4,59.42,59.37,59.41,11049.0,54.6433,54.6617,54.6157,54.6525,11049.0
2021-10-26 14:55:00,59.41,59.48,59.41,59.48,9912.0,54.6525,54.7168,54.6525,54.7168,9912.0
2021-10-26 15:00:00,59.48,59.53,59.46,59.52,17781.0,54.7168,54.7628,54.6984,54.7536,17781.0
2021-10-26 15:05:00,59.53,59.55,59.52,59.53,12095.0,54.7628,54.7812,54.7536,54.7628,12095.0
2021-10-26 15:10:00,59.54,59.55,59.51,59.52,14554.0,54.772,54.7812,54.7444,54.7536,14554.0
2021-10-26 15:15:00,59.52,59.54,59.49,59.5,20022.0,54.7536,54.772,54.726,54.7352,20022.0
2021-10-26 15:20:00,59.5,59.52,59.46,59.5,16165.0,54.7352,54.7536,54.6984,54.7352,16165.0
2021-10-26 15:25:00,59.5,59.5,59.4,59.41,16099.0,54.7352,54.7352,54.6433,54.6525,16099.0
2021-10-26 15:30:00,59.4,59.42,59.36,59.4,22718.0,54.6433,54.6617,54.6065,54.6433,22718.0
2021-10-26 15:35:00,59.4,59.44,59.38,59.41,31501.0,54.6433,54.6801,54.6249,54.6525,31501.0
2021-10-26 15:40:00,59.42,59.49,59.42,59.48,20248.0,54.6617,54.726,54.6617,54.7168,20248.0
2021-10-26 15:45:00,59.48,59.5,59.38,59.38,25466.0,54.7168,54.7352,54.6249,54.6249,25466.0
2021-10-26 15:50:00,59.37,59.37,59.25,59.29,58655.0,54.6157,54.6157,54.5053,54.5421,58655.0
2021-10-26 15:55:00,59.29,59.31,59.2,59.21,136405.0,54.5421,54.5605,54.4593,54.4685,136405.0
2021-10-27 09:30:00,59.03,59.03,58.47,58.48,83449.0,54.3029,54.3029,53.7877,53.7969,83449.0
2021-10-27 09:35:00,58.48,58.81,58.43,58.7,24918.0,53.7969,54.1005,53.7509,53.9993,24918.0
2021-10-27 09:40:00,58.7,58.85,58.63,58.79,28414.0,53.9993,54.1373,53.9349,54.0821,28414.0
2021-10-27 09:45:00,58.77,58.95,58.69,58.93,31820.0,54.0637,54.2293,53.9901,54.2109,31820.0
2021-10-27 09:50:00,58.9,59.3,58.89,59.25,58340.0,54.1833,54.5513,54.1741,54.5053,58340.0
2021-10-27 09:55:00,59.25,59.43,59.14,59.38,40679.0,54.5053,54.6709,54.4041,54.6249,40679.0
2021-10-27 10:00:00,59.38,59.85,59.38,59.83,62292.0,54.6249,55.0572,54.6249,55.0388,62292.0
2021-10-27 10:05:00,59.83,59.91,59.77,59.9,36490.0,55.0388,55.1124,54.9836,55.1032,36490.0
2021-10-27 10:10:00,59.89,60.02,59.85,59.89,46494.0,55.094,55.2136,55.0572,55.094,46494.0
2021-10-27 10:15:00,59.87,59.93,59.73,59.73,38719.0,55.0756,55.1308,54.9468,54.9468,38719.0
2021-10-27 10:20:00,59.71,59.74,59.58,59.59,27989.0,54.9284,54.956,54.8088,54.818,27989.0
2021-10-27 10:25:00,59.59,59.63,59.43,59.48,44989.0,54.818,54.8548,54.6709,54.7168,44989.0
2021-10-27 10:30:00,59.5,59.56,59.44,59.54,21203.0,54.7352,54.7904,54.6801,54.772,21203.0
2021-10-27 10:35:00,59.53,59.54,59.45,59.48,21913.0,54.7628,54.772,54.6892,54.7168,21913.0
2021-10-27 10:40:00,59.48,59.6,59.45,59.49,60424.0,54.7168,54.8272,54.6892,54.726,60424.0
2021-10-27 10:45:00,59.49,59.58,59.39,59.56,24836.0,54.726,54.8088,54.6341,54.7904,24836.0
2021-10-27 10:50:00,59.56,59.58,59.35,59.35,25421.0,54.7904,54.8088,54.5973,54.5973,25421.0
2021-10-27 10:55:00,59.36,59.49,59.29,59.45,59396.0,54.6065,54.726,54.5421,54.6892,59396.0
2021-10-27 11:00:00,59.44,59.71,59.43,59.71,20306.0,54.6801,54.9284,54.6709,54.9284,20306.0
2021-10-27 11:05:00,59.7,59.7,59.55,59.55,24794.0,54.9192,54.9192,54.7812,54.7812,24794.0
2021-10-27 11:10:00,59.55,59.58,59.42,59.53,37290.0,54.7812,54.8088,54.6617,54.7628,37290.0
2021-10-27 11:15:00,59.53,59.53,59.31,59.33,30443.0,54.7628,54.7628,54.5605,54.5789,30443.0
2021-10-27 11:20:00,59.33,59.35,59.21,59.22,34043.0,54.5789,54.5973,54.4685,54.4777,34043.0
2021-10-27 11:25:00,59.22,59.27,59.17,59.19,36953.0,54.4777,54.5237,54.4317,54.4501,36953.0
2021-10-27 11:30:00,59.19,59.21,59.1,59.18,25829.0,54.4501,54.4685,54.3673,54.4409,25829.0
2021-10-27 11:35:00,59.18,59.19,59.05,59.16,35968.0,54.4409,54.4501,54.3213,54.4225,35968.0
2021-10-27 11:40:00,59.16,59.22,59.05,59.07,42639.0,54.4225,54.4777,54.3213,54.3397,42639.0
2021-10-27 11:45:00,59.06,59.09,58.95,58.97,41826.0,54.3305,54.3581,54.2293,54.2477,41826.0
2021-10-27 11:50:00,58.97,59.05,58.94,58.99,72478.0,54.2477,54.3213,54.2201,54.2661,72478.0
2021-10-27 11:55:00,58.99,58.99,58.89,58.91,32339.0,54.2661,54.2661,54.1741,54.1925,32339.0
2021-10-27 12:00:00,58.91,58.93,58.77,58.79,25103.0,54.1925,54.2109,54.0637,54.0821,25103.0
2021-10-27 12:05:00,58.8,58.98,58.8,58.94,35687.0,54.0913,54.2569,54.0913,54.2201,35687.0
2021-10-27 12:10:00,58.93,58.99,58.92,58.97,25345.0,54.2109,54.2661,54.2017,54.2477,25345.0
2021-10-27 12:15:00,58.97,59.0,58.91,58.95,18004.0,54.2477,54.2753,54.1925,54.2293,18004.0
2021-10-27 12:20:00,58.96,59.01,58.95,58.97,17335.0,54.2385,54.2845,54.2293,54.2477,17335.0
2021-10-27 12:25:00,58.98,59.01,58.91,58.96,19752.0,54.2569,54.2845,54.1925,54.2385,19752.0
2021-10-27 12:30:00,58.95,58.95,58.76,58.76,33075.0,54.2293,54.2293,54.0545,54.0545,33075.0
2021-10-27 12:35:00,58.75,58.78,58.68,58.78,30050.0,54.0453,54.0729,53.9809,54.0729,30050.0
2021-10-27 12:40:00,58.78,58.81,58.75,58.78,18410.0,54.0729,54.1005,54.0453,54.0729,18410.0
2021-10-27 12:45:00,58.77,58.81,58.74,58.77,15238.0,54.0637,54.1005,54.0361,54.0637,15238.0
2021-10-27 12:50:00,58.77,58.85,58.77,58.78,10979.0,54.0637,54.1373,54.0637,54.0729,10979.0
2021-10-27 12:55:00,58.77,58.79,58.71,58.78,30695.0,54.0637,54.0821,54.0085,54.0729,30695.0
2021-10-27 13:00:00,58.79,58.84,58.77,58.79,71663.0,54.0821,54.1281,54.0637,54.0821,71663.0
2021-10-27 13:05:00,58.78,58.83,58.76,58.8,58419.0,54.0729,54.1189,54.0545,54.0913,58419.0
2021-10-27 13:10:00,58.8,58.82,58.78,58.82,19968.0,54.0913,54.1097,54.0729,54.1097,19968.0
2021-10-27 13:15:00,58.82,58.83,58.77,58.8,14908.0,54.1097,54.1189,54.0637,54.0913,14908.0
2021-10-27 13:20:00,58.81,58.82,58.76,58.78,39950.0,54.1005,54.1097,54.0545,54.0729,39950.0
2021-10-27 13:25:00,58.77,58.77,58.66,58.68,52410.0,54.0637,54.0637,53.9625,53.9809,52410.0
2021-10-27 13:30:00,58.68,58.74,58.58,58.59,26530.0,53.9809,54.0361,53.8889,53.8981,26530.0
2021-10-27 13:35:00,58.59,58.6,58.53,58.59,26962.0,53.8981,53.9073,53.8429,53.8981,26962.0
2021-10-27 13:40:00,58.6,58.69,58.59,58.68,19960.0,53.9073,53.9901,53.8981,53.9809,19960.0
2021-10-27 13:45:00,58.68,58.74,58.68,58.7,20669.0,53.9809,54.0361,53.9809,53.9993,20669.0
2021-10-27 13:50:00,58.69,58.79,58.68,58.78,13582.0,53.9901,54.0821,53.9809,54.0729,13582.0
2021-10-27 13:55:00,58.76,58.79,58.76,58.77,12673.0,54.0545,54.0821,54.0545,54.0637,12673.0
2021-10-27 14:00:00,58.78,58.79,58.73,58.75,18676.0,54.0729,54.0821,54.0269,54.0453,18676.0
2021-10-27 14:05:00,58.75,58.75,58.68,58.71,18617.0,54.0453,54.0453,53.9809,54.0085,18617.0
2021-10-27 14:10:00,58.71,58.74,58.71,58.72,13626.0,54.0085,54.0361,54.0085,54.0177,13626.0
2021-10-27 14:15:00,58.71,58.75,58.67,58.69,20164.0,54.0085,54.0453,53.9717,53.9901,20164.0
2021-10-27 14:20:00,58.7,58.76,58.69,58.75,14403.0,53.9993,54.0545,53.9901,54.0453,14403.0
2021-10-27 14:25:00,58.74,58.75,58.67,58.69,24535.0,54.0361,54.0453,53.9717,53.9901,24535.0
2021-10-27 14:30:00,58.69,58.7,58.64,58.67,19503.0,53.9901,53.9993,53.9441,53.9717,19503.0
2021-10-27 14:35:00,58.67,58.69,58.66,58.66,12164.0,53.9717,53.9901,53.9625,53.9625,12164.0
2021-10-27 14:40:00,58.66,58.7,58.65,58.66,13654.0,53.9625,53.9993,53.9533,53.9625,13654.0
2021-10-27 14:45:00,58.66,58.69,58.65,58.66,15553.0,53.9625,53.9901,53.9533,53.9625,15553.0
2021-10-27 14:50:00,58.66,58.68,58.61,58.67,13201.0,53.9625,53.9809,53.9165,53.9717,13201.0
2021-10-27 14:55:00,58.67,58.67,58.58,58.59,21059.0,53.9717,53.9717,53.8889,53.8981,21059.0
2021-10-27 15:00:00,58.6,58.6,58.54,58.56,19116.0,53.9073,53.9073,53.8521,53.8705,19116.0
2021-10-27 15:05:00,58.56,58.56,58.53,58.55,22806.0,53.8705,53.8705,53.8429,53.8613,22806.0
2021-10-27 15:10:00,58.55,58.55,58.48,58.51,38153.0,53.8613,53.8613,53.7969,53.8245,38153.0
2021-10-27 15:15:00,58.51,58.54,58.48,58.49,28532.0,53.8245,53.8521,53.7969,53.8061,28532.0
2021-10-27 15:20:00,58.49,58.69,58.48,58.69,23646.0,53.8061,53.9901,53.7969,53.9901,23646.0
2021-10-27 15:25:00,58.68,58.75,58.66,58.7,21661.0,53.9809,54.0453,53.9625,53.9993,21661.0
2021-10-27 15:30:00,58.7,58.7,58.52,58.61,40241.0,53.9993,53.9993,53.8337,53.9165,40241.0
2021-10-27 15:35:00,58.6,58.68,58.58,58.67,34353.0,53.9073,53.9809,53.8889,53.9717,34353.0
2021-10-27 15:40:00,58.66,58.68,58.62,58.64,36433.0,53.9625,53.9809,53.9257,53.9441,36433.0
2021-10-27 15:45:00,58.64,58.66,58.6,58.64,102387.0,53.9441,53.9625,53.9073,53.9441,102387.0
2021-10-27 15:50:00,58.62,58.66,58.53,58.54,96336.0,53.9257,53.9625,53.8429,53.8521,96336.0
2021-10-27 15:55:00,58.53,58.57,58.49,58.55,176902.0,53.8429,53.8797,53.8061,53.8613,176902.0
2021-10-28 09:30:00,58.82,59.39,58.82,59.26,46921.0,54.1097,54.6341,54.1097,54.5145,46921.0
2021-10-28 09:35:00,59.22,59.42,59.2,59.33,15124.0,54.4777,54.6617,54.4593,54.5789,15124.0
2021-10-28 09:40:00,59.33,59.33,59.02,59.15,33639.0,54.5789,54.5789,54.2937,54.4133,33639.0
2021-10-28 09:45:00,59.13,59.17,59.05,59.09,13042.0,54.3949,54.4317,54.3213,54.3581,13042.0
2021-10-28 09:50:00,59.1,59.21,59.08,59.16,12874.0,54.3673,54.4685,54.3489,54.4225,12874.0
2021-10-28 09:55:00,59.18,59.3,59.11,59.17,39737.0,54.4409,54.5513,54.3765,54.4317,39737.0
2021-10-28 10:00:00,59.18,59.26,59.04,59.04,17760.0,54.4409,54.5145,54.3121,54.3121,17760.0
2021-10-28 10:05:00,59.03,59.06,58.88,58.9,29185.0,54.3029,54.3305,54.1649,54.1833,29185.0
2021-10-28 10:10:00,58.92,59.05,58.9,59.05,35436.0,54.2017,54.3213,54.1833,54.3213,35436.0
2021-10-28 10:15:00,59.06,59.18,59.04,59.04,16516.0,54.3305,54.4409,54.3121,54.3121,16516.0
2021-10-28 10:20:00,59.03,59.11,58.99,58.99,23293.0,54.3029,54.3765,54.2661,54.2661,23293.0
2021-10-28 10:25:00,58.99,59.18,58.97,59.18,38406.0,54.2661,54.4409,54.2477,54.4409,38406.0
2021-10-28 10:30:00,59.17,59.18,59.13,59.17,22004.0,54.4317,54.4409,54.3949,54.4317,22004.0
2021-10-28 10:35:00,59.17,59.19,59.12,59.13,24150.0,54.4317,54.4501,54.3857,54.3949,24150.0
2021-10-28 10:40:00,59.13,59.19,59.09,59.09,21706.0,54.3949,54.4501,54.3581,54.3581,21706.0
2021-10-28 10:45:00,59.1,59.26,59.07,59.2,23438.0,54.3673,54.5145,54.3397,54.4593,23438.0
2021-10-28 10:50:00,59.2,59.22,59.16,59.18,35245.0,54.4593,54.4777,54.4225,54.4409,35245.0
2021-10-28 10:55:00,59.17,59.36,59.16,59.36,24115.0,54.4317,54.6065,54.4225,54.6065,24115.0
2021-10-28 11:00:00,59.38,59.47,59.38,59.45,21933.0,54.6249,54.7076,54.6249,54.6892,21933.0
2021-10-28 11:05:00,59.46,59.46,59.37,59.4,25692.0,54.6984,54.6984,54.6157,54.6433,25692.0
2021-10-28 11:10:00,59.4,59.43,59.38,59.39,14708.0,54.6433,54.6709,54.6249,54.6341,14708.0
2021-10-28 11:15:00,59.39,59.4,59.2,59.25,14296.0,54.6341,54.6433,54.4593,54.5053,14296.0
2021-10-28 11:20:00,59.26,59.26,59.22,59.22,13605.0,54.5145,54.5145,54.4777,54.4777,13605.0
2021-10-28 11:25:00,59.23,59.25,59.21,59.24,11082.0,54.4869,54.5053,54.4685,54.4961,11082.0
2021-10-28 11:30:00,59.25,59.44,59.25,59.41,19282.0,54.5053,54.6801,54.5053,54.6525,19282.0
2021-10-28 11:35:00,59.41,59.42,59.36,59.4,12470.0,54.6525,54.6617,54.6065,54.6433,12470.0
2021-10-28 11:40:00,59.4,59.41,59.35,59.4,11146.0,54.6433,54.6525,54.5973,54.6433,11146.0
2021-10-28 11:45:00,59.4,59.41,59.3,59.3,8887.0,54.6433,54.6525,54.5513,54.5513,8887.0
2021-10-28 11:50:00,59.3,59.37,59.28,59.33,9332.0,54.5513,54.6157,54.5329,54.5789,9332.0
2021-10-28 11:55:00,59.32,59.35,59.3,59.35,7908.0,54.5697,54.5973,54.5513,54.5973,7908.0
2021-10-28 12:00:00,59.35,59.41,59.35,59.39,17172.0,54.5973,54.6525,54.5973,54.6341,17172.0
2021-10-28 12:05:00,59.39,59.41,59.32,59.33,21153.0,54.6341,54.6525,54.5697,54.5789,21153.0
2021-10-28 12:10:00,59.33,59.41,59.32,59.38,12561.0,54.5789,54.6525,54.5697,54.6249,12561.0
2021-10-28 12:15:00,59.37,59.41,59.35,59.39,11500.0,54.6157,54.6525,54.5973,54.6341,11500.0
2021-10-28 12:20:00,59.39,59.41,59.35,59.38,6654.0,54.6341,54.6525,54.5973,54.6249,6654.0
2021-10-28 12:25:00,59.38,59.38,59.3,59.3,6413.0,54.6249,54.6249,54.5513,54.5513,6413.0
2021-10-28 12:30:00,59.31,59.32,59.28,59.28,3236.0,54.5605,54.5697,54.5329,54.5329,3236.0
2021-10-28 12:35:00,59.28,59.28,59.19,59.23,12356.0,54.5329,54.5329,54.4501,54.4869,12356.0
2021-10-28 12:40:00,59.24,59.3,59.21,59.3,6677.0,54.4961,54.5513,54.4685,54.5513,6677.0
2021-10-28 12:45:00,59.3,59.34,59.28,59.32,21107.0,54.5513,54.5881,54.5329,54.5697,21107.0
2021-10-28 12:50:00,59.33,59.34,59.3,59.32,14089.0,54.5789,54.5881,54.5513,54.5697,14089.0
2021-10-28 12:55:00,59.32,59.33,59.25,59.29,14952.0,54.5697,54.5789,54.5053,54.5421,14952.0
2021-10-28 13:00:00,59.28,59.36,59.27,59.36,7320.0,54.5329,54.6065,54.5237,54.6065,7320.0
2021-10-28 13:05:00,59.36,59.37,59.32,59.36,9163.0,54.6065,54.6157,54.5697,54.6065,9163.0
2021-10-28 13:10:00,59.36,59.38,59.32,59.32,9719.0,54.6065,54.6249,54.5697,54.5697,9719.0
2021-10-28 13:15:00,59.31,59.34,59.31,59.31,6061.0,54.5605,54.5881,54.5605,54.5605,6061.0
2021-10-28 13:20:00,59.3,59.31,59.27,59.29,7086.0,54.5513,54.5605,54.5237,54.5421,7086.0
2021-10-28 13:25:00,59.3,59.3,59.27,59.29,5801.0,54.5513,54.5513,54.5237,54.5421,5801.0
2021-10-28 13:30:00,59.29,59.34,59.28,59.34,5222.0,54.5421,54.5881,54.5329,54.5881,5222.0
2021-10-28 13:35:00,59.34,59.38,59.34,59.36,12968.0,54.5881,54.6249,54.5881,54.6065,12968.0
2021-10-28 13:40:00,59.36,59.39,59.35,59.39,9956.0,54.6065,54.6341,54.5973,54.6341,9956.0
2021-10-28 13:45:00,59.39,59.4,59.36,59.39,12221.0,54.6341,54.6433,54.6065,54.6341,12221.0
2021-10-28 13:50:00,59.39,59.39,59.35,59.38,26318.0,54.6341,54.6341,54.5973,54.6249,26318.0
2021-10-28 13:55:00,59.38,59.38,59.3,59.3,13914.0,54.6249,54.6249,54.5513,54.5513,13914.0
2021-10-28 14:00:00,59.29,59.35,59.28,59.32,14746.0,54.5421,54.5973,54.5329,54.5697,14746.0
2021-10-28 14:05:00,59.32,59.34,59.29,59.3,14849.0,54.5697,54.5881,54.5421,54.5513,14849.0
2021-10-28 14:10:00,59.3,59.37,59.28,59.32,63410.0,54.5513,54.6157,54.5329,54.5697,63410.0
2021-10-28 14:15:00,59.32,59.39,59.32,59.38,22868.0,54.5697,54.6341,54.5697,54.6249,22868.0
2021-10-28 14:20:00,59.38,59.45,59.38,59.44,36502.0,54.6249,54.6892,54.6249,54.6801,36502.0
2021-10-28 14:25:00,59.44,59.53,59.43,59.5,35154.0,54.6801,54.7628,54.6709,54.7352,35154.0
2021-10-28 14:30:00,59.5,59.51,59.48,59.51,9256.0,54.7352,54.7444,54.7168,54.7444,9256.0
2021-10-28 14:35:00,59.51,59.51,59.48,59.48,7220.0,54.7444,54.7444,54.7168,54.7168,7220.0
2021-10-28 14:40:00,59.49,59.5,59.47,59.48,9794.0,54.726,54.7352,54.7076,54.7168,9794.0
2021-10-28 14:45:00,59.48,59.54,59.47,59.54,11477.0,54.7168,54.772,54.7076,54.772,11477.0
2021-10-28 14:50:00,59.55,59.6,59.53,59.6,6323.0,54.7812,54.8272,54.7628,54.8272,6323.0
2021-10-28 14:55:00,59.6,59.6,59.53,59.54,13287.0,54.8272,54.8272,54.7628,54.772,13287.0
2021-10-28 15:00:00,59.53,59.55,59.52,59.55,26993.0,54.7628,54.7812,54.7536,54.7812,26993.0
2021-10-28 15:05:00,59.55,59.62,59.55,59.61,16756.0,54.7812,54.8456,54.7812,54.8364,16756.0
2021-10-28 15:10:00,59.6,59.61,59.56,59.59,11326.0,54.8272,54.8364,54.7904,54.818,11326.0
2021-10-28 15:15:00,59.58,59.64,59.56,59.64,11658.0,54.8088,54.864,54.7904,54.864,11658.0
2021-10-28 15:20:00,59.64,59.66,59.6,59.61,11930.0,54.864,54.8824,54.8272,54.8364,11930.0
2021-10-28 15:25:00,59.61,59.7,59.6,59.68,62733.0,54.8364,54.9192,54.8272,54.9008,62733.0
2021-10-28 15:30:00,59.68,59.75,59.64,59.67,41224.0,54.9008,54.9652,54.864,54.8916,41224.0
2021-10-28 15:35:00,59.66,59.75,59.66,59.71,18052.0,54.8824,54.9652,54.8824,54.9284,18052.0
2021-10-28 15:40:00,59.72,59.79,59.7,59.79,28050.0,54.9376,55.002,54.9192,55.002,28050.0
2021-10-28 15:45:00,59.79,59.79,59.73,59.73,29707.0,55.002,55.002,54.9468,54.9468,29707.0
2021-10-28 15:50:00,59.73,59.9,59.73,59.89,99723.0,54.9468,55.1032,54.9468,55.094,99723.0
2021-10-28 15:55:00,59.88,59.95,59.87,59.89,228914.0,55.0848,55.1492,55.0756,55.094,228914.0
2021-10-29 09:30:00,60.0,60.66,59.91,60.54,135811.0,55.1952,55.8024,55.1124,55.692,135811.0
2021-10-29 09:35:00,60.56,60.63,60.48,60.53,54025.0,55.7104,55.7748,55.6368,55.6828,54025.0
2021-10-29 09:40:00,60.53,60.54,60.27,60.51,75297.0,55.6828,55.692,55.4436,55.6644,75297.0
2021-10-29 09:45:00,60.51,60.61,60.44,60.59,55923.0,55.6644,55.7564,55.6,55.738,55923.0
2021-10-29 09:50:00,60.6,60.92,60.48,60.89,196992.0,55.7472,56.0415,55.6368,56.0139,196992.0
2021-10-29 09:55:00,60.88,60.89,60.19,60.27,97611.0,56.0047,56.0139,55.37,55.4436,97611.0
2021-10-29 10:00:00,60.26,60.43,60.01,60.11,47886.0,55.4344,55.5908,55.2044,55.2964,47886.0
2021-10-29 10:05:00,60.1,60.1,59.9,59.99,20874.0,55.2872,55.2872,55.1032,55.186,20874.0
2021-10-29 10:10:00,59.99,59.99,59.72,59.81,121681.0,55.186,55.186,54.9376,55.0204,121681.0
2021-10-29 10:15:00,59.79,59.81,59.64,59.8,17254.0,55.002,55.0204,54.864,55.0112,17254.0
2021-10-29 10:20:00,59.81,59.92,59.78,59.92,21614.0,55.0204,55.1216,54.9928,55.1216,21614.0
2021-10-29 10:25:00,59.91,59.92,59.75,59.78,19552.0,55.1124,55.1216,54.9652,54.9928,19552.0
2021-10-29 10:30:00,59.78,59.82,59.68,59.7,22892.0,54.9928,55.0296,54.9008,54.9192,22892.0
2021-10-29 10:35:00,59.71,59.74,59.68,59.73,49518.0,54.9284,54.956,54.9008,54.9468,49518.0
2021-10-29 10:40:00,59.73,59.79,59.68,59.7,16571.0,54.9468,55.002,54.9008,54.9192,16571.0
2021-10-29 10:45:00,59.71,59.76,59.6,59.66,26731.0,54.9284,54.9744,54.8272,54.8824,26731.0
2021-10-29 10:50:00,59.66,59.73,59.63,59.63,21712.0,54.8824,54.9468,54.8548,54.8548,21712.0
2021-10-29 10:55:00,59.61,59.65,59.52,59.53,40754.0,54.8364,54.8732,54.7536,54.7628,40754.0
2021-10-29 11:00:00,59.53,59.57,59.52,59.56,43932.0,54.7628,54.7996,54.7536,54.7904,43932.0
2021-10-29 11:05:00,59.56,59.79,59.55,59.79,22924.0,54.7904,55.002,54.7812,55.002,22924.0
2021-10-29 11:10:00,59.81,59.84,59.72,59.73,23824.0,55.0204,55.048,54.9376,54.9468,23824.0
2021-10-29 11:15:00,59.74,59.86,59.72,59.8,122034.0,54.956,55.0664,54.9376,55.0112,122034.0
2021-10-29 11:20:00,59.79,59.81,59.74,59.8,43275.0,55.002,55.0204,54.956,55.0112,43275.0
2021-10-29 11:25:00,59.8,59.83,59.78,59.8,29761.0,55.0112,55.0388,54.9928,55.0112,29761.0
2021-10-29 11:30:00,59.8,59.92,59.79,59.85,63370.0,55.0112,55.1216,55.002,55.0572,63370.0
2021-10-29 11:35:00,59.86,59.91,59.84,59.9,19437.0,55.0664,55.1124,55.048,55.1032,19437.0
2021-10-29 11:40:00,59.89,59.89,59.72,59.75,22213.0,55.094,55.094,54.9376,54.9652,22213.0
2021-10-29 11:45:00,59.75,59.78,59.72,59.77,15285.0,54.9652,54.9928,54.9376,54.9836,15285.0
2021-10-29 11:50:00,59.76,59.85,59.75,59.83,14264.0,54.9744,55.0572,54.9652,55.0388,14264.0
2021-10-29 11:55:00,59.82,59.86,59.8,59.8,9675.0,55.0296,55.0664,55.0112,55.0112,9675.0
2021-10-29 12:00:00,59.81,59.82,59.73,59.79,25451.0,55.0204,55.0296,54.9468,55.002,25451.0
2021-10-29 12:05:00,59.79,59.87,59.78,59.83,23526.0,55.002,55.0756,54.9928,55.0388,23526.0
2021-10-29 12:10:00,59.83,59.89,59.82,59.85,16760.0,55.0388,55.094,55.0296,55.0572,16760.0
2021-10-29 12:15:00,59.86,59.87,59.78,59.79,11664.0,55.0664,55.0756,54.9928,55.002,11664.0
2021-10-29 12:20:00,59.79,59.79,59.73,59.73,14449.0,55.002,55.002,54.9468,54.9468,14449.0
2021-10-29 12:25:00,59.69,59.69,59.54,59.56,15963.0,54.91,54.91,54.772,54.7904,15963.0
2021-10-29 12:30:00,59.56,59.58,59.5,59.52,19597.0,54.7904,54.8088,54.7352,54.7536,19597.0
2021-10-29 12:35:00,59.53,59.62,59.52,59.62,15207.0,54.7628,54.8456,54.7536,54.8456,15207.0
2021-10-29 12:40:00,59.62,59.68,59.58,59.59,15247.0,54.8456,54.9008,54.8088,54.818,15247.0
2021-10-29 12:45:00,59.58,59.64,59.58,59.61,22628.0,54.8088,54.864,54.8088,54.8364,22628.0
2021-10-29 12:50:00,59.61,59.61,59.46,59.46,8546.0,54.8364,54.8364,54.6984,54.6984,8546.0
2021-10-29 12:55:00,59.46,59.55,59.45,59.55,14577.0,54.6984,54.7812,54.6892,54.7812,14577.0
2021-10-29 13:00:00,59.55,59.57,59.53,59.57,13534.0,54.7812,54.7996,54.7628,54.7996,13534.0
2021-10-29 13:05:00,59.57,59.63,59.54,59.63,11349.0,54.7996,54.8548,54.772,54.8548,11349.0
2021-10-29 13:10:00,59.64,59.66,59.55,59.55,12932.0,54.864,54.8824,54.7812,54.7812,12932.0
2021-10-29 13:15:00,59.55,59.58,59.54,59.58,10335.0,54.7812,54.8088,54.772,54.8088,10335.0
2021-10-29 13:20:00,59.58,59.6,59.55,59.57,7141.0,54.8088,54.8272,54.7812,54.7996,7141.0
2021-10-29 13:25:00,59.58,59.6,59.55,59.56,11555.0,54.8088,54.8272,54.7812,54.7904,11555.0
2021-10-29 13:30:00,59.55,59.6,59.53,59.58,17142.0,54.7812,54.8272,54.7628,54.8088,17142.0
2021-10-29 13:35:00,59.58,59.6,59.55,59.55,15009.0,54.8088,54.8272,54.7812,54.7812,15009.0
2021-10-29 13:40:00,59.55,59.56,59.48,59.49,26183.0,54.7812,54.7904,54.7168,54.726,26183.0
2021-10-29 13:45:00,59.49,59.49,59.46,59.46,20201.0,54.726,54.726,54.6984,54.6984,20201.0
2021-10-29 13:50:00,59.46,59.54,59.46,59.54,13844.0,54.6984,54.772,54.6984,54.772,13844.0
2021-10-29 13:55:00,59.54,59.59,59.53,59.56,11329.0,54.772,54.818,54.7628,54.7904,11329.0
2021-10-29 14:00:00,59.57,59.58,59.51,59.51,9496.0,54.7996,54.8088,54.7444,54.7444,9496.0
2021-10-29 14:05:00,59.51,59.52,59.46,59.47,12676.0,54.7444,54.7536,54.6984,54.7076,12676.0
2021-10-29 14:10:00,59.47,59.49,59.45,59.47,11954.0,54.7076,54.726,54.6892,54.7076,11954.0
2021-10-29 14:15:00,59.47,59.48,59.33,59.33,17244.0,54.7076,54.7168,54.5789,54.5789,17244.0
2021-10-29 14:20:00,59.33,59.34,59.06,59.06,39485.0,54.5789,54.5881,54.3305,54.3305,39485.0
2021-10-29 14:25:00,59.06,59.25,59.06,59.24,29605.0,54.3305,54.5053,54.3305,54.4961,29605.0
2021-10-29 14:30:00,59.23,59.23,59.18,59.19,17374.0,54.4869,54.4869,54.4409,54.4501,17374.0
2021-10-29 14:35:00,59.2,59.29,59.18,59.21,47148.0,54.4593,54.5421,54.4409,54.4685,47148.0
2021-10-29 14:40:00,59.21,59.3,59.21,59.29,11318.0,54.4685,54.5513,54.4685,54.5421,11318.0
2021-10-29 14:45:00,59.3,59.33,59.28,59.3,11983.0,54.5513,54.5789,54.5329,54.5513,11983.0
2021-10-29 14:50:00,59.3,59.39,59.29,59.39,17208.0,54.5513,54.6341,54.5421,54.6341,17208.0
2021-10-29 14:55:00,59.38,59.4,59.3,59.3,12312.0,54.6249,54.6433,54.5513,54.5513,12312.0
2021-10-29 15:00:00,59.29,59.32,59.22,59.23,17975.0,54.5421,54.5697,54.4777,54.4869,17975.0
2021-10-29 15:05:00,59.23,59.33,59.23,59.27,16341.0,54.4869,54.5789,54.4869,54.5237,16341.0
2021-10-29 15:10:00,59.28,59.28,59.21,59.24,13966.0,54.5329,54.5329,54.4685,54.4961,13966.0
2021-10-29 15:15:00,59.23,59.24,59.15,59.22,16888.0,54.4869,54.4961,54.4133,54.4777,16888.0
2021-10-29 15:20:00,59.22,59.24,59.15,59.16,22904.0,54.4777,54.4961,54.4133,54.4225,22904.0
2021-10-29 15:25:00,59.16,59.22,59.11,59.11,33057.0,54.4225,54.4777,54.3765,54.3765,33057.0
2021-10-29 15:30:00,59.11,59.2,59.11,59.17,55518.0,54.3765,54.4593,54.3765,54.4317,55518.0
2021-10-29 15:35:00,59.16,59.23,59.14,59.15,76352.0,54.4225,54.4869,54.4041,54.4133,76352.0
2021-10-29 15:40:00,59.15,59.19,59.13,59.18,81205.0,54.4133,54.4501,54.3949,54.4409,81205.0
2021-10-29 15:45:00,59.18,59.37,59.17,59.34,141349.0,54.4409,54.6157,54.4317,54.5881,141349.0
2021-10-29 15:50:00,59.33,59.34,59.18,59.23,173812.0,54.5789,54.5881,54.4409,54.4869,173812.0
2021-10-29 15:55:00,59.22,59.23,59.06,59.09,302326.0,54.4777,54.4869,54.3305,54.3581,302326.0
2021-11-01 09:30:00,59.71,60.17,59.62,60.02,71699.0,54.9284,55.3516,54.8456,55.2136,71699.0
2021-11-01 09:35:00,60.0,60.06,59.81,59.95,18449.0,55.1952,55.2504,55.0204,55.1492,18449.0
2021-11-01 09:40:00,59.96,59.97,59.79,59.87,34766.0,55.1584,55.1676,55.002,55.0756,34766.0
2021-11-01 09:45:00,59.86,59.97,59.78,59.81,18751.0,55.0664,55.1676,54.9928,55.0204,18751.0
2021-11-01 09:50:00,59.79,59.87,59.68,59.79,16430.0,55.002,55.0756,54.9008,55.002,16430.0
2021-11-01 09:55:00,59.71,59.89,59.71,59.86,17403.0,54.9284,55.094,54.9284,55.0664,17403.0
2021-11-01 10:00:00,59.88,59.92,59.76,59.85,26991.0,55.0848,55.1216,54.9744,55.0572,26991.0
2021-11-01 10:05:00,59.87,60.2,59.87,60.19,19367.0,55.0756,55.3792,55.0756,55.37,19367.0
2021-11-01 10:10:00,60.18,60.28,60.07,60.26,123525.0,55.3608,55.4528,55.2596,55.4344,123525.0
2021-11-01 10:15:00,60.27,60.33,60.22,60.29,28151.0,55.4436,55.4988,55.3976,55.462,28151.0
2021-11-01 10:20:00,60.28,60.33,60.12,60.17,33733.0,55.4528,55.4988,55.3056,55.3516,33733.0
2021-11-01 10:25:00,60.17,60.25,60.15,60.19,15280.0,55.3516,55.4252,55.3332,55.37,15280.0
2021-11-01 10:30:00,60.17,60.37,60.17,60.37,15393.0,55.3516,55.5356,55.3516,55.5356,15393.0
2021-11-01 10:35:00,60.37,60.37,60.22,60.23,12299.0,55.5356,55.5356,55.3976,55.4068,12299.0
2021-11-01 10:40:00,60.23,60.29,60.2,60.26,19095.0,55.4068,55.462,55.3792,55.4344,19095.0
2021-11-01 10:45:00,60.26,60.26,60.17,60.23,15128.0,55.4344,55.4344,55.3516,55.4068,15128.0
2021-11-01 10:50:00,60.22,60.22,60.07,60.07,16210.0,55.3976,55.3976,55.2596,55.2596,16210.0
2021-11-01 10:55:00,60.06,60.16,60.05,60.15,17854.0,55.2504,55.3424,55.2412,55.3332,17854.0
2021-11-01 11:00:00,60.13,60.23,60.13,60.19,21062.0,55.3148,55.4068,55.3148,55.37,21062.0
2021-11-01 11:05:00,60.18,60.18,60.12,60.16,20593.0,55.3608,55.3608,55.3056,55.3424,20593.0
2021-11-01 11:10:00,60.14,60.19,60.1,60.11,20233.0,55.324,55.37,55.2872,55.2964,20233.0
2021-11-01 11:15:00,60.11,60.17,60.1,60.14,11210.0,55.2964,55.3516,55.2872,55.324,11210.0
2021-11-01 11:20:00,60.16,60.19,60.13,60.19,6844.0,55.3424,55.37,55.3148,55.37,6844.0
2021-11-01 11:25:00,60.19,60.2,60.08,60.1,19471.0,55.37,55.3792,55.2688,55.2872,19471.0
2021-11-01 11:30:00,60.11,60.17,60.1,60.17,28640.0,55.2964,55.3516,55.2872,55.3516,28640.0
2021-11-01 11:35:00,60.17,60.17,60.08,60.12,37940.0,55.3516,55.3516,55.2688,55.3056,37940.0
2021-11-01 11:40:00,60.12,60.13,60.09,60.13,10696.0,55.3056,55.3148,55.278,55.3148,10696.0
2021-11-01 11:45:00,60.12,60.13,59.96,59.98,13890.0,55.3056,55.3148,55.1584,55.1768,13890.0
2021-11-01 11:50:00,59.99,59.99,59.88,59.92,14898.0,55.186,55.186,55.0848,55.1216,14898.0
2021-11-01 11:55:00,59.92,59.96,59.91,59.93,10067.0,55.1216,55.1584,55.1124,55.1308,10067.0
2021-11-01 12:00:00,59.93,59.99,59.9,59.99,8810.0,55.1308,55.186,55.1032,55.186,8810.0
2021-11-01 12:05:00,59.98,60.05,59.97,60.03,10931.0,55.1768,55.2412,55.1676,55.2228,10931.0
2021-11-01 12:10:00,60.02,60.15,60.01,60.13,15092.0,55.2136,55.3332,55.2044,55.3148,15092.0
2021-11-01 12:15:00,60.14,60.18,60.09,60.18,10991.0,55.324,55.3608,55.278,55.3608,10991.0
2021-11-01 12:20:00,60.18,60.18,60.11,60.12,15772.0,55.3608,55.3608,55.2964,55.3056,15772.0
2021-11-01 12:25:00,60.13,60.13,60.05,60.06,7247.0,55.3148,55.3148,55.2412,55.2504,7247.0
2021-11-01 12:30:00,60.06,60.1,60.03,60.09,7168.0,55.2504,55.2872,55.2228,55.278,7168.0
2021-11-01 12:35:00,60.07,60.16,60.04,60.14,8064.0,55.2596,55.3424,55.232,55.324,8064.0
2021-11-01 12:40:00,60.15,60.15,60.11,60.13,29172.0,55.3332,55.3332,55.2964,55.3148,29172.0
2021-11-01 12:45:00,60.14,60.16,60.09,60.1,15543.0,55.324,55.3424,55.278,55.2872,15543.0
2021-11-01 12:50:00,60.09,60.14,60.07,60.14,6660.0,55.278,55.324,55.2596,55.324,6660.0
2021-11-01 12:55:00,60.14,60.2,60.08,60.1,8371.0,55.324,55.3792,55.2688,55.2872,8371.0
2021-11-01 13:00:00,60.1,60.11,60.04,60.1,12497.0,55.2872,55.2964,55.232,55.2872,12497.0
2021-11-01 13:05:00,60.1,60.12,60.04,60.06,14342.0,55.2872,55.3056,55.232,55.2504,14342.0
2021-11-01 13:10:00,60.06,60.08,60.03,60.07,22702.0,55.2504,55.2688,55.2228,55.2596,22702.0
2021-11-01 13:15:00,60.07,60.08,60.04,60.05,30971.0,55.2596,55.2688,55.232,55.2412,30971.0
2021-11-01 13:20:00,60.05,60.07,59.94,59.98,16672.0,55.2412,55.2596,55.14,55.1768,16672.0
2021-11-01 13:25:00,59.97,59.98,59.91,59.92,23106.0,55.1676,55.1768,55.1124,55.1216,23106.0
2021-11-01 13:30:00,59.93,59.94,59.88,59.91,16839.0,55.1308,55.14,55.0848,55.1124,16839.0
2021-11-01 13:35:00,59.91,59.99,59.91,59.99,17265.0,55.1124,55.186,55.1124,55.186,17265.0
2021-11-01 13:40:00,60.0,60.0,59.91,59.91,30852.0,55.1952,55.1952,55.1124,55.1124,30852.0
2021-11-01 13:45:00,59.91,59.92,59.89,59.91,38922.0,55.1124,55.1216,55.094,55.1124,38922.0
2021-11-01 13:50:00,59.9,59.99,59.87,59.97,16287.0,55.1032,55.186,55.0756,55.1676,16287.0
2021-11-01 13:55:00,59.96,59.96,59.85,59.86,19197.0,55.1584,55.1584,55.0572,55.0664,19197.0
2021-11-01 14:00:00,59.87,59.89,59.79,59.82,18777.0,55.0756,55.094,55.002,55.0296,18777.0
2021-11-01 14:05:00,59.83,59.85,59.73,59.77,30088.0,55.0388,55.0572,54.9468,54.9836,30088.0
2021-11-01 14:10:00,59.76,59.82,59.74,59.77,32746.0,54.9744,55.0296,54.956,54.9836,32746.0
2021-11-01 14:15:00,59.76,59.77,59.71,59.75,20947.0,54.9744,54.9836,54.9284,54.9652,20947.0
2021-11-01 14:20:00,59.75,59.78,59.67,59.69,19485.0,54.9652,54.9928,54.8916,54.91,19485.0
2021-11-01 14:25:00,59.68,59.7,59.65,59.67,15253.0,54.9008,54.9192,54.8732,54.8916,15253.0
2021-11-01 14:30:00,59.67,59.79,59.66,59.79,20609.0,54.8916,55.002,54.8824,55.002,20609.0
2021-11-01 14:35:00,59.78,59.81,59.76,59.78,8748.0,54.9928,55.0204,54.9744,54.9928,8748.0
2021-11-01 14:40:00,59.78,59.85,59.78,59.85,12805.0,54.9928,55.0572,54.9928,55.0572,12805.0
2021-11-01 14:45:00,59.86,59.93,59.86,59.92,11396.0,55.0664,55.1308,55.0664,55.1216,11396.0
2021-11-01 14:50:00,59.91,59.91,59.82,59.83,6196.0,55.1124,55.1124,55.0296,55.0388,6196.0
2021-11-01 14:55:00,59.83,59.91,59.83,59.87,13531.0,55.0388,55.1124,55.0388,55.0756,13531.0
2021-11-01 15:00:00,59.88,59.95,59.86,59.95,7596.0,55.0848,55.1492,55.0664,55.1492,7596.0
2021-11-01 15:05:00,59.96,59.97,59.92,59.96,14348.0,55.1584,55.1676,55.1216,55.1584,14348.0
2021-11-01 15:10:00,59.96,59.98,59.93,59.98,14967.0,55.1584,55.1768,55.1308,55.1768,14967.0
2021-11-01 15:15:00,59.97,59.98,59.92,59.92,16995.0,55.1676,55.1768,55.1216,55.1216,16995.0
2021-11-01 15:20:00,59.92,59.99,59.87,59.98,17329.0,55.1216,55.186,55.0756,55.1768,17329.0
2021-11-01 15:25:00,59.98,60.05,59.98,60.05,27649.0,55.1768,55.2412,55.1768,55.2412,27649.0
2021-11-01 15:30:00,60.06,60.19,60.06,60.18,26652.0,55.2504,55.37,55.2504,55.3608,26652.0
2021-11-01 15:35:00,60.18,60.24,60.17,60.24,32811.0,55.3608,55.416,55.3516,55.416,32811.0
2021-11-01 15:40:00,60.25,60.27,60.19,60.26,27662.0,55.4252,55.4436,55.37,55.4344,27662.0
2021-11-01 15:45:00,60.26,60.28,60.22,60.24,38674.0,55.4344,55.4528,55.3976,55.416,38674.0
2021-11-01 15:50:00,60.25,60.29,60.17,60.18,78772.0,55.4252,55.462,55.3516,55.3608,78772.0
2021-11-01 15:55:00,60.18,60.22,60.12,60.2,125476.0,55.3608,55.3976,55.3056,55.3792,125476.0
2021-11-02 09:30:00,60.0,60.09,59.8,60.08,340788.0,55.1952,55.278,55.0112,55.2688,340788.0
2021-11-02 09:35:00,60.09,60.21,59.99,60.03,25263.0,55.278,55.3884,55.186,55.2228,25263.0
2021-11-02 09:40:00,59.97,60.09,59.89,59.99,32627.0,55.1676,55.278,55.094,55.186,32627.0
2021-11-02 09:45:00,59.97,60.03,59.82,59.9,24792.0,55.1676,55.2228,55.0296,55.1032,24792.0
2021-11-02 09:50:00,59.88,59.99,59.87,59.93,13897.0,55.0848,55.186,55.0756,55.1308,13897.0
2021-11-02 09:55:00,59.96,60.02,59.88,59.93,13038.0,55.1584,55.2136,55.0848,55.1308,13038.0
2021-11-02 10:00:00,59.93,60.11,59.91,60.08,31433.0,55.1308,55.2964,55.1124,55.2688,31433.0
2021-11-02 10:05:00,60.1,60.29,60.08,60.29,28393.0,55.2872,55.462,55.2688,55.462,28393.0
2021-11-02 10:10:00,60.3,60.37,60.17,60.2,34861.0,55.4712,55.5356,55.3516,55.3792,34861.0
2021-11-02 10:15:00,60.19,60.19,60.07,60.13,31496.0,55.37,55.37,55.2596,55.3148,31496.0
2021-11-02 10:20:00,60.15,60.15,60.07,60.08,21435.0,55.3332,55.3332,55.2596,55.2688,21435.0
2021-11-02 10:25:00,60.08,60.08,59.93,59.97,17788.0,55.2688,55.2688,55.1308,55.1676,17788.0
2021-11-02 10:30:00,59.96,60.01,59.89,59.96,25138.0,55.1584,55.2044,55.094,55.1584,25138.0
2021-11-02 10:35:00,59.95,60.11,59.88,60.11,20781.0,55.1492,55.2964,55.0848,55.2964,20781.0
2021-11-02 10:40:00,60.11,60.22,59.93,59.94,41144.0,55.2964,55.3976,55.1308,55.14,41144.0
2021-11-02 10:45:00,59.93,59.94,59.88,59.89,11415.0,55.1308,55.14,55.0848,55.094,11415.0
2021-11-02 10:50:00,59.88,59.99,59.87,59.95,15189.0,55.0848,55.186,55.0756,55.1492,15189.0
2021-11-02 10:55:00,59.95,60.02,59.94,60.01,21644.0,55.1492,55.2136,55.14,55.2044,21644.0
2021-11-02 11:00:00,60.02,60.14,59.98,60.06,21354.0,55.2136,55.324,55.1768,55.2504,21354.0
2021-11-02 11:05:00,60.05,60.13,60.04,60.06,24097.0,55.2412,55.3148,55.232,55.2504,24097.0
2021-11-02 11:10:00,60.05,60.06,59.97,60.02,19658.0,55.2412,55.2504,55.1676,55.2136,19658.0
2021-11-02 11:15:00,60.02,60.02,59.95,59.95,16963.0,55.2136,55.2136,55.1492,55.1492,16963.0
2021-11-02 11:20:00,59.95,60.11,59.93,60.08,13869.0,55.1492,55.2964,55.1308,55.2688,13869.0
2021-11-02 11:25:00,60.09,60.23,60.08,60.19,21633.0,55.278,55.4068,55.2688,55.37,21633.0
2021-11-02 11:30:00,60.19,60.19,60.12,60.15,33439.0,55.37,55.37,55.3056,55.3332,33439.0
2021-11-02 11:35:00,60.15,60.15,60.09,60.11,22111.0,55.3332,55.3332,55.278,55.2964,22111.0
2021-11-02 11:40:00,60.11,60.15,60.09,60.1,36307.0,55.2964,55.3332,55.278,55.2872,36307.0
2021-11-02 11:45:00,60.1,60.15,59.99,60.0,24544.0,55.2872,55.3332,55.186,55.1952,24544.0
2021-11-02 11:50:00,60.0,60.03,59.98,60.01,7607.0,55.1952,55.2228,55.1768,55.2044,7607.0
2021-11-02 11:55:00,60.01,60.01,59.95,59.96,10550.0,55.2044,55.2044,55.1492,55.1584,10550.0
2021-11-02 12:00:00,59.97,59.98,59.86,59.87,11715.0,55.1676,55.1768,55.0664,55.0756,11715.0
2021-11-02 12:05:00,59.86,59.87,59.82,59.83,7014.0,55.0664,55.0756,55.0296,55.0388,7014.0
2021-11-02 12:10:00,59.84,59.87,59.81,59.83,8207.0,55.048,55.0756,55.0204,55.0388,8207.0
2021-11-02 12:15:00,59.83,60.0,59.83,60.0,19810.0,55.0388,55.1952,55.0388,55.1952,19810.0
2021-11-02 12:20:00,60.01,60.03,59.95,59.96,8415.0,55.2044,55.2228,55.1492,55.1584,8415.0
2021-11-02 12:25:00,59.96,59.96,59.89,59.93,38993.0,55.1584,55.1584,55.094,55.1308,38993.0
2021-11-02 12:30:00,59.92,60.0,59.92,59.97,9074.0,55.1216,55.1952,55.1216,55.1676,9074.0
2021-11-02 12:35:00,59.96,60.09,59.96,60.07,6470.0,55.1584,55.278,55.1584,55.2596,6470.0
2021-11-02 12:40:00,60.07,60.1,59.99,60.01,20872.0,55.2596,55.2872,55.186,55.2044,20872.0
2021-11-02 12:45:00,60.01,60.02,59.99,59.99,19781.0,55.2044,55.2136,55.186,55.186,19781.0
2021-11-02 12:50:00,59.99,60.02,59.97,59.97,12103.0,55.186,55.2136,55.1676,55.1676,12103.0
2021-11-02 12:55:00,59.97,60.02,59.96,59.98,8869.0,55.1676,55.2136,55.1584,55.1768,8869.0
2021-11-02 13:00:00,59.99,60.0,59.97,59.97,7843.0,55.186,55.1952,55.1676,55.1676,7843.0
2021-11-02 13:05:00,59.98,60.01,59.97,60.01,6037.0,55.1768,55.2044,55.1676,55.2044,6037.0
2021-11-02 13:10:00,60.01,60.02,59.98,60.01,15229.0,55.2044,55.2136,55.1768,55.2044,15229.0
2021-11-02 13:15:00,60.0,60.03,59.98,60.03,9287.0,55.1952,55.2228,55.1768,55.2228,9287.0
2021-11-02 13:20:00,60.05,60.07,60.04,60.05,11659.0,55.2412,55.2596,55.232,55.2412,11659.0
2021-11-02 13:25:00,60.05,60.09,60.01,60.07,13738.0,55.2412,55.278,55.2044,55.2596,13738.0
2021-11-02 13:30:00,60.07,60.07,60.01,60.02,11139.0,55.2596,55.2596,55.2044,55.2136,11139.0
2021-11-02 13:35:00,60.01,60.04,60.01,60.04,4331.0,55.2044,55.232,55.2044,55.232,4331.0
2021-11-02 13:40:00,60.03,60.04,60.01,60.04,10391.0,55.2228,55.232,55.2044,55.232,10391.0
2021-11-02 13:45:00,60.05,60.06,60.02,60.05,7711.0,55.2412,55.2504,55.2136,55.2412,7711.0
2021-11-02 13:50:00,60.05,60.05,60.03,60.05,9015.0,55.2412,55.2412,55.2228,55.2412,9015.0
2021-11-02 13:55:00,60.04,60.09,60.03,60.08,8881.0,55.232,55.278,55.2228,55.2688,8881.0
2021-11-02 14:00:00,60.08,60.14,60.07,60.1,22695.0,55.2688,55.324,55.2596,55.2872,22695.0
2021-11-02 14:05:00,60.1,60.11,60.04,60.05,5860.0,55.2872,55.2964,55.232,55.2412,5860.0
2021-11-02 14:10:00,60.06,60.06,60.02,60.03,18311.0,55.2504,55.2504,55.2136,55.2228,18311.0
2021-11-02 14:15:00,60.03,60.05,60.02,60.05,8703.0,55.2228,55.2412,55.2136,55.2412,8703.0
2021-11-02 14:20:00,60.05,60.07,60.03,60.06,17217.0,55.2412,55.2596,55.2228,55.2504,17217.0
2021-11-02 14:25:00,60.05,60.12,60.05,60.11,15797.0,55.2412,55.3056,55.2412,55.2964,15797.0
2021-11-02 14:30:00,60.1,60.17,60.09,60.1,22268.0,55.2872,55.3516,55.278,55.2872,22268.0
2021-11-02 14:35:00,60.09,60.11,60.04,60.05,24746.0,55.278,55.2964,55.232,55.2412,24746.0
2021-11-02 14:40:00,60.07,60.11,60.05,60.1,50920.0,55.2596,55.2964,55.2412,55.2872,50920.0
2021-11-02 14:45:00,60.09,60.11,60.03,60.04,56873.0,55.278,55.2964,55.2228,55.232,56873.0
2021-11-02 14:50:00,60.04,60.04,60.0,60.01,38428.0,55.232,55.232,55.1952,55.2044,38428.0
2021-11-02 14:55:00,60.01,60.08,60.0,60.08,17459.0,55.2044,55.2688,55.1952,55.2688,17459.0
2021-11-02 15:00:00,60.08,60.15,60.07,60.09,15688.0,55.2688,55.3332,55.2596,55.278,15688.0
2021-11-02 15:05:00,60.09,60.09,60.05,60.07,18279.0,55.278,55.278,55.2412,55.2596,18279.0
2021-11-02 15:10:00,60.08,60.11,60.06,60.11,32779.0,55.2688,55.2964,55.2504,55.2964,32779.0
2021-11-02 15:15:00,60.12,60.12,60.06,60.1,85523.0,55.3056,55.3056,55.2504,55.2872,85523.0
2021-11-02 15:20:00,60.1,60.13,60.04,60.05,46525.0,55.2872,55.3148,55.232,55.2412,46525.0
2021-11-02 15:25:00,60.05,60.09,60.01,60.09,54557.0,55.2412,55.278,55.2044,55.278,54557.0
2021-11-02 15:30:00,60.09,60.12,60.04,60.05,40115.0,55.278,55.3056,55.232,55.2412,40115.0
2021-11-02 15:35:00,60.05,60.07,60.02,60.05,47635.0,55.2412,55.2596,55.2136,55.2412,47635.0
2021-11-02 15:40:00,60.05,60.07,60.01,60.02,64009.0,55.2412,55.2596,55.2044,55.2136,64009.0
2021-11-02 15:45:00,60.03,60.06,60.02,60.04,42827.0,55.2228,55.2504,55.2136,55.232,42827.0
2021-11-02 15:50:00,60.03,60.03,59.93,60.0,55108.0,55.2228,55.2228,55.1308,55.1952,55108.0
2021-11-02 15:55:00,59.99,60.07,59.95,59.99,196518.0,55.186,55.2596,55.1492,55.186,196518.0
2021-11-03 09:30:00,59.7,60.05,59.67,59.96,41715.0,54.9192,55.2412,54.8916,55.1584,41715.0
2021-11-03 09:35:00,59.94,60.04,59.86,59.91,28847.0,55.14,55.232,55.0664,55.1124,28847.0
2021-11-03 09:40:00,59.92,60.35,59.92,60.35,36030.0,55.1216,55.5172,55.1216,55.5172,36030.0
2021-11-03 09:45:00,60.36,60.42,60.28,60.38,39185.0,55.5264,55.5816,55.4528,55.5448,39185.0
2021-11-03 09:50:00,60.39,60.63,60.29,60.63,47233.0,55.554,55.7748,55.462,55.7748,47233.0
2021-11-03 09:55:00,60.64,61.02,60.64,61.0,53875.0,55.784,56.1335,55.784,56.1151,53875.0
2021-11-03 10:00:00,61.03,61.06,60.92,60.92,59500.0,56.1427,56.1703,56.0415,56.0415,59500.0
2021-11-03 10:05:00,60.91,61.24,60.84,61.24,77665.0,56.0323,56.3359,55.9679,56.3359,77665.0
2021-11-03 10:10:00,61.26,61.34,61.12,61.28,37787.0,56.3543,56.4279,56.2255,56.3727,37787.0
2021-11-03 10:15:00,61.29,61.36,61.19,61.34,37525.0,56.3819,56.4463,56.2899,56.4279,37525.0
2021-11-03 10:20:00,61.34,61.36,61.19,61.3,32940.0,56.4279,56.4463,56.2899,56.3911,32940.0
2021-11-03 10:25:00,61.3,61.41,61.27,61.35,44021.0,56.3911,56.4923,56.3635,56.4371,44021.0
2021-11-03 10:30:00,61.35,61.42,61.22,61.36,32886.0,56.4371,56.5015,56.3175,56.4463,32886.0
2021-11-03 10:35:00,61.37,61.43,61.25,61.41,32304.0,56.4555,56.5107,56.3451,56.4923,32304.0
2021-11-03 10:40:00,61.39,61.59,61.36,61.5,33801.0,56.4739,56.6579,56.4463,56.5751,33801.0
2021-11-03 10:45:00,61.52,61.57,61.46,61.52,30882.0,56.5935,56.6395,56.5383,56.5935,30882.0
2021-11-03 10:50:00,61.53,61.54,61.47,61.54,23408.0,56.6027,56.6119,56.5475,56.6119,23408.0
2021-11-03 10:55:00,61.54,61.69,61.54,61.63,62256.0,56.6119,56.7499,56.6119,56.6947,62256.0
2021-11-03 11:00:00,61.63,61.72,61.56,61.71,28419.0,56.6947,56.7775,56.6303,56.7683,28419.0
2021-11-03 11:05:00,61.7,61.72,61.64,61.72,26884.0,56.7591,56.7775,56.7039,56.7775,26884.0
2021-11-03 11:10:00,61.72,61.79,61.71,61.79,27497.0,56.7775,56.8419,56.7683,56.8419,27497.0
2021-11-03 11:15:00,61.79,61.8,61.68,61.73,21873.0,56.8419,56.8511,56.7407,56.7867,21873.0
2021-11-03 11:20:00,61.74,61.76,61.59,61.63,38554.0,56.7959,56.8143,56.6579,56.6947,38554.0
2021-11-03 11:25:00,61.63,61.69,61.57,61.58,21402.0,56.6947,56.7499,56.6395,56.6487,21402.0
2021-11-03 11:30:00,61.58,61.68,61.57,61.67,26394.0,56.6487,56.7407,56.6395,56.7315,26394.0
2021-11-03 11:35:00,61.66,61.71,61.61,61.61,33009.0,56.7223,56.7683,56.6763,56.6763,33009.0
2021-11-03 11:40:00,61.6,61.66,61.55,61.63,40601.0,56.6671,56.7223,56.6211,56.6947,40601.0
2021-11-03 11:45:00,61.63,61.64,61.43,61.5,33798.0,56.6947,56.7039,56.5107,56.5751,33798.0
2021-11-03 11:50:00,61.49,61.49,61.41,61.41,35021.0,56.5659,56.5659,56.4923,56.4923,35021.0
2021-11-03 11:55:00,61.42,61.48,61.39,61.48,28771.0,56.5015,56.5567,56.4739,56.5567,28771.0
2021-11-03 12:00:00,61.48,61.51,61.46,61.49,23022.0,56.5567,56.5843,56.5383,56.5659,23022.0
2021-11-03 12:05:00,61.49,61.52,61.39,61.46,26642.0,56.5659,56.5935,56.4739,56.5383,26642.0
2021-11-03 12:10:00,61.46,61.46,61.38,61.4,27475.0,56.5383,56.5383,56.4647,56.4831,27475.0
2021-11-03 12:15:00,61.41,61.41,61.28,61.28,26939.0,56.4923,56.4923,56.3727,56.3727,26939.0
2021-11-03 12:20:00,61.27,61.27,61.17,61.23,24290.0,56.3635,56.3635,56.2715,56.3267,24290.0
2021-11-03 12:25:00,61.23,61.24,61.17,61.18,29955.0,56.3267,56.3359,56.2715,56.2807,29955.0
2021-11-03 12:30:00,61.17,61.24,61.12,61.23,27960.0,56.2715,56.3359,56.2255,56.3267,27960.0
2021-11-03 12:35:00,61.23,61.24,61.15,61.18,29400.0,56.3267,56.3359,56.2531,56.2807,29400.0
2021-11-03 12:40:00,61.17,61.17,61.08,61.1,26176.0,56.2715,56.2715,56.1887,56.2071,26176.0
2021-11-03 12:45:00,61.09,61.2,61.07,61.16,17387.0,56.1979,56.2991,56.1795,56.2623,17387.0
2021-11-03 12:50:00,61.16,61.2,61.07,61.2,52799.0,56.2623,56.2991,56.1795,56.2991,52799.0
2021-11-03 12:55:00,61.19,61.19,61.12,61.15,17772.0,56.2899,56.2899,56.2255,56.2531,17772.0
2021-11-03 13:00:00,61.16,61.19,61.08,61.1,20495.0,56.2623,56.2899,56.1887,56.2071,20495.0
2021-11-03 13:05:00,61.1,61.11,61.06,61.09,19169.0,56.2071,56.2163,56.1703,56.1979,19169.0
2021-11-03 13:10:00,61.1,61.1,61.05,61.05,21086.0,56.2071,56.2071,56.1611,56.1611,21086.0
2021-11-03 13:15:00,61.05,61.06,60.96,60.96,37860.0,56.1611,56.1703,56.0783,56.0783,37860.0
2021-11-03 13:20:00,60.95,61.0,60.91,60.94,17102.0,56.0691,56.1151,56.0323,56.0599,17102.0
2021-11-03 13:25:00,60.94,61.01,60.94,60.99,26213.0,56.0599,56.1243,56.0599,56.1059,26213.0
2021-11-03 13:30:00,60.98,60.99,60.93,60.98,22762.0,56.0967,56.1059,56.0507,56.0967,22762.0
2021-11-03 13:35:00,60.98,61.0,60.89,60.9,35579.0,56.0967,56.1151,56.0139,56.0231,35579.0
2021-11-03 13:40:00,60.89,60.93,60.86,60.93,33552.0,56.0139,56.0507,55.9863,56.0507,33552.0
2021-11-03 13:45:00,60.92,60.92,60.87,60.9,32764.0,56.0415,56.0415,55.9955,56.0231,32764.0
2021-11-03 13:50:00,60.9,60.92,60.81,60.83,20060.0,56.0231,56.0415,55.9403,55.9587,20060.0
2021-11-03 13:55:00,60.83,60.94,60.82,60.94,44862.0,55.9587,56.0599,55.9495,56.0599,44862.0
2021-11-03 14:00:00,60.94,61.15,60.9,61.08,76666.0,56.0599,56.2531,56.0231,56.1887,76666.0
2021-11-03 14:05:00,61.08,61.26,61.0,61.22,51334.0,56.1887,56.3543,56.1151,56.3175,51334.0
2021-11-03 14:10:00,61.21,61.3,61.12,61.3,38927.0,56.3083,56.3911,56.2255,56.3911,38927.0
2021-11-03 14:15:00,61.3,61.38,61.25,61.38,34080.0,56.3911,56.4647,56.3451,56.4647,34080.0
2021-11-03 14:20:00,61.39,61.4,61.35,61.39,25180.0,56.4739,56.4831,56.4371,56.4739,25180.0
2021-11-03 14:25:00,61.39,61.4,61.25,61.25,32067.0,56.4739,56.4831,56.3451,56.3451,32067.0
2021-11-03 14:30:00,61.27,61.28,61.2,61.26,48401.0,56.3635,56.3727,56.2991,56.3543,48401.0
2021-11-03 14:35:00,61.26,61.27,61.19,61.22,58894.0,56.3543,56.3635,56.2899,56.3175,58894.0
2021-11-03 14:40:00,61.22,61.24,61.14,61.22,49843.0,56.3175,56.3359,56.2439,56.3175,49843.0
2021-11-03 14:45:00,61.22,61.27,61.22,61.26,73077.0,56.3175,56.3635,56.3175,56.3543,73077.0
2021-11-03 14:50:00,61.3,61.35,61.24,61.27,78811.0,56.3911,56.4371,56.3359,56.3635,78811.0
2021-11-03 14:55:00,61.26,61.32,61.17,61.19,36224.0,56.3543,56.4095,56.2715,56.2899,36224.0
2021-11-03 15:00:00,61.21,61.32,61.2,61.27,41096.0,56.3083,56.4095,56.2991,56.3635,41096.0
2021-11-03 15:05:00,61.27,61.32,61.25,61.3,42519.0,56.3635,56.4095,56.3451,56.3911,42519.0
2021-11-03 15:10:00,61.3,61.32,61.24,61.3,45037.0,56.3911,56.4095,56.3359,56.3911,45037.0
2021-11-03 15:15:00,61.31,61.33,61.25,61.25,33796.0,56.4003,56.4187,56.3451,56.3451,33796.0
2021-11-03 15:20:00,61.25,61.25,61.15,61.21,49122.0,56.3451,56.3451,56.2531,56.3083,49122.0
2021-11-03 15:25:00,61.22,61.25,61.14,61.25,33017.0,56.3175,56.3451,56.2439,56.3451,33017.0
2021-11-03 15:30:00,61.24,61.26,61.11,61.15,52274.0,56.3359,56.3543,56.2163,56.2531,52274.0
2021-11-03 15:35:00,61.15,61.18,61.09,61.16,41819.0,56.2531,56.2807,56.1979,56.2623,41819.0
2021-11-03 15:40:00,61.17,61.21,61.12,61.16,68888.0,56.2715,56.3083,56.2255,56.2623,68888.0
2021-11-03 15:45:00,61.16,61.18,61.12,61.18,65141.0,56.2623,56.2807,56.2255,56.2807,65141.0
2021-11-03 15:50:00,61.17,61.17,61.06,61.1,97254.0,56.2715,56.2715,56.1703,56.2071,97254.0
2021-11-03 15:55:00,61.1,61.14,61.04,61.07,238434.0,56.2071,56.2439,56.1519,56.1795,238434.0
2021-11-04 09:30:00,60.7,60.92,60.38,60.65,96977.0,55.8391,56.0415,55.5448,55.7932,96977.0
2021-11-04 09:35:00,60.65,60.69,60.16,60.24,28725.0,55.7932,55.83,55.3424,55.416,28725.0
2021-11-04 09:40:00,60.22,60.43,60.07,60.21,41471.0,55.3976,55.5908,55.2596,55.3884,41471.0
2021-11-04 09:45:00,60.19,60.2,59.87,60.02,49837.0,55.37,55.3792,55.0756,55.2136,49837.0
2021-11-04 09:50:00,60.0,60.16,60.0,60.16,24889.0,55.1952,55.3424,55.1952,55.3424,24889.0
2021-11-04 09:55:00,60.17,60.38,60.1,60.31,28879.0,55.3516,55.5448,55.2872,55.4804,28879.0
2021-11-04 10:00:00,60.31,60.59,60.26,60.53,23555.0,55.4804,55.738,55.4344,55.6828,23555.0
2021-11-04 10:05:00,60.53,60.75,60.53,60.64,20878.0,55.6828,55.8851,55.6828,55.784,20878.0
2021-11-04 10:10:00,60.62,60.68,60.51,60.51,26059.0,55.7656,55.8208,55.6644,55.6644,26059.0
2021-11-04 10:15:00,60.49,60.68,60.48,60.61,23689.0,55.646,55.8208,55.6368,55.7564,23689.0
2021-11-04 10:20:00,60.6,60.6,60.3,60.34,18198.0,55.7472,55.7472,55.4712,55.508,18198.0
2021-11-04 10:25:00,60.34,60.4,60.28,60.37,24866.0,55.508,55.5632,55.4528,55.5356,24866.0
2021-11-04 10:30:00,60.37,60.43,60.28,60.28,27396.0,55.5356,55.5908,55.4528,55.4528,27396.0
2021-11-04 10:35:00,60.26,60.28,60.17,60.24,23832.0,55.4344,55.4528,55.3516,55.416,23832.0
2021-11-04 10:40:00,60.26,60.31,60.23,60.29,17755.0,55.4344,55.4804,55.4068,55.462,17755.0
2021-11-04 10:45:00,60.29,60.31,60.14,60.15,31745.0,55.462,55.4804,55.324,55.3332,31745.0
2021-11-04 10:50:00,60.14,60.14,59.96,60.03,24579.0,55.324,55.324,55.1584,55.2228,24579.0
2021-11-04 10:55:00,60.0,60.03,59.87,59.94,41092.0,55.1952,55.2228,55.0756,55.14,41092.0
2021-11-04 11:00:00,59.93,59.95,59.83,59.84,27681.0,55.1308,55.1492,55.0388,55.048,27681.0
2021-11-04 11:05:00,59.83,59.93,59.75,59.92,18778.0,55.0388,55.1308,54.9652,55.1216,18778.0
2021-11-04 11:10:00,59.93,60.08,59.86,59.87,29503.0,55.1308,55.2688,55.0664,55.0756,29503.0
2021-11-04 11:15:00,59.87,59.87,59.67,59.81,38733.0,55.0756,55.0756,54.8916,55.0204,38733.0
2021-11-04 11:20:00,59.82,59.85,59.75,59.75,29337.0,55.0296,55.0572,54.9652,54.9652,29337.0
2021-11-04 11:25:00,59.75,59.9,59.75,59.88,33734.0,54.9652,55.1032,54.9652,55.0848,33734.0
2021-11-04 11:30:00,59.89,59.9,59.81,59.83,29213.0,55.094,55.1032,55.0204,55.0388,29213.0
2021-11-04 11:35:00,59.82,59.94,59.77,59.94,56835.0,55.0296,55.14,54.9836,55.14,56835.0
2021-11-04 11:40:00,59.93,60.05,59.92,60.01,25241.0,55.1308,55.2412,55.1216,55.2044,25241.0
2021-11-04 11:45:00,60.02,60.02,59.88,59.89,20102.0,55.2136,55.2136,55.0848,55.094,20102.0
2021-11-04 11:50:00,59.88,60.05,59.88,60.05,20914.0,55.0848,55.2412,55.0848,55.2412,20914.0
2021-11-04 11:55:00,60.06,60.24,60.06,60.22,20743.0,55.2504,55.416,55.2504,55.3976,20743.0
2021-11-04 12:00:00,60.22,60.27,60.18,60.26,18768.0,55.3976,55.4436,55.3608,55.4344,18768.0
2021-11-04 12:05:00,60.25,60.31,60.24,60.25,25726.0,55.4252,55.4804,55.416,55.4252,25726.0
2021-11-04 12:10:00,60.25,60.3,60.2,60.29,40446.0,55.4252,55.4712,55.3792,55.462,40446.0
2021-11-04 12:15:00,60.29,60.29,60.16,60.18,36371.0,55.462,55.462,55.3424,55.3608,36371.0
2021-11-04 12:20:00,60.2,60.21,60.07,60.07,11560.0,55.3792,55.3884,55.2596,55.2596,11560.0
2021-11-04 12:25:00,60.07,60.14,60.06,60.11,15123.0,55.2596,55.324,55.2504,55.2964,15123.0
2021-11-04 12:30:00,60.11,60.17,60.04,60.17,37372.0,55.2964,55.3516,55.232,55.3516,37372.0
2021-11-04 12:35:00,60.17,60.21,60.15,60.15,17147.0,55.3516,55.3884,55.3332,55.3332,17147.0
2021-11-04 12:40:00,60.16,60.25,60.15,60.23,15444.0,55.3424,55.4252,55.3332,55.4068,15444.0
2021-11-04 12:45:00,60.23,60.3,60.23,60.3,12007.0,55.4068,55.4712,55.4068,55.4712,12007.0
2021-11-04 12:50:00,60.3,60.35,60.27,60.34,33921.0,55.4712,55.5172,55.4436,55.508,33921.0
2021-11-04 12:55:00,60.34,60.34,60.18,60.18,10527.0,55.508,55.508,55.3608,55.3608,10527.0
2021-11-04 13:00:00,60.18,60.18,60.08,60.15,39286.0,55.3608,55.3608,55.2688,55.3332,39286.0
2021-11-04 13:05:00,60.14,60.24,60.08,60.1,17464.0,55.324,55.416,55.2688,55.2872,17464.0
2021-11-04 13:10:00,60.1,60.2,60.09,60.18,16401.0,55.2872,55.3792,55.278,55.3608,16401.0
2021-11-04 13:15:00,60.19,60.24,60.18,60.21,17243.0,55.37,55.416,55.3608,55.3884,17243.0
2021-11-04 13:20:00,60.21,60.21,60.04,60.09,26349.0,55.3884,55.3884,55.232,55.278,26349.0
2021-11-04 13:25:00,60.09,60.2,60.07,60.2,15734.0,55.278,55.3792,55.2596,55.3792,15734.0
2021-11-04 13:30:00,60.21,60.22,60.1,60.16,21900.0,55.3884,55.3976,55.2872,55.3424,21900.0
2021-11-04 13:35:00,60.15,60.19,60.11,60.19,22937.0,55.3332,55.37,55.2964,55.37,22937.0
2021-11-04 13:40:00,60.18,60.22,60.16,60.22,20377.0,55.3608,55.3976,55.3424,55.3976,20377.0
2021-11-04 13:45:00,60.21,60.22,60.12,60.12,28303.0,55.3884,55.3976,55.3056,55.3056,28303.0
2021-11-04 13:50:00,60.11,60.13,60.07,60.11,21655.0,55.2964,55.3148,55.2596,55.2964,21655.0
2021-11-04 13:55:00,60.11,60.12,60.04,60.05,42935.0,55.2964,55.3056,55.232,55.2412,42935.0
2021-11-04 14:00:00,60.05,60.07,59.91,59.92,51774.0,55.2412,55.2596,55.1124,55.1216,51774.0
2021-11-04 14:05:00,59.92,60.09,59.92,60.09,48231.0,55.1216,55.278,55.1216,55.278,48231.0
2021-11-04 14:10:00,60.09,60.1,60.03,60.05,48099.0,55.278,55.2872,55.2228,55.2412,48099.0
2021-11-04 14:15:00,60.05,60.05,59.93,59.95,39347.0,55.2412,55.2412,55.1308,55.1492,39347.0
2021-11-04 14:20:00,59.95,59.99,59.93,59.93,24052.0,55.1492,55.186,55.1308,55.1308,24052.0
2021-11-04 14:25:00,59.92,59.92,59.8,59.82,17279.0,55.1216,55.1216,55.0112,55.0296,17279.0
2021-11-04 14:30:00,59.82,59.82,59.7,59.73,21848.0,55.0296,55.0296,54.9192,54.9468,21848.0
2021-11-04 14:35:00,59.73,59.75,59.65,59.67,24206.0,54.9468,54.9652,54.8732,54.8916,24206.0
2021-11-04 14:40:00,59.67,59.77,59.67,59.76,20781.0,54.8916,54.9836,54.8916,54.9744,20781.0
2021-11-04 14:45:00,59.76,59.76,59.71,59.73,21503.0,54.9744,54.9744,54.9284,54.9468,21503.0
2021-11-04 14:50:00,59.73,59.83,59.73,59.82,31193.0,54.9468,55.0388,54.9468,55.0296,31193.0
2021-11-04 14:55:00,59.82,59.83,59.78,59.82,27936.0,55.0296,55.0388,54.9928,55.0296,27936.0
2021-11-04 15:00:00,59.82,59.82,59.75,59.76,43798.0,55.0296,55.0296,54.9652,54.9744,43798.0
2021-11-04 15:05:00,59.76,59.84,59.68,59.73,88740.0,54.9744,55.048,54.9008,54.9468,88740.0
2021-11-04 15:10:00,59.73,59.88,59.71,59.85,37572.0,54.9468,55.0848,54.9284,55.0572,37572.0
2021-11-04 15:15:00,59.85,59.94,59.82,59.93,43579.0,55.0572,55.14,55.0296,55.1308,43579.0
2021-11-04 15:20:00,59.93,60.06,59.92,60.04,35811.0,55.1308,55.2504,55.1216,55.232,35811.0
2021-11-04 15:25:00,60.03,60.12,60.01,60.08,34295.0,55.2228,55.3056,55.2044,55.2688,34295.0
2021-11-04 15:30:00,60.08,60.12,60.03,60.12,72484.0,55.2688,55.3056,55.2228,55.3056,72484.0
2021-11-04 15:35:00,60.11,60.24,60.11,60.22,70233.0,55.2964,55.416,55.2964,55.3976,70233.0
2021-11-04 15:40:00,60.23,60.23,60.09,60.18,69445.0,55.4068,55.4068,55.278,55.3608,69445.0
2021-11-04 15:45:00,60.18,60.27,60.16,60.23,86828.0,55.3608,55.4436,55.3424,55.4068,86828.0
2021-11-04 15:50:00,60.23,60.36,60.23,60.29,157043.0,55.4068,55.5264,55.4068,55.462,157043.0
2021-11-04 15:55:00,60.28,60.44,60.26,60.42,304543.0,55.4528,55.6,55.4344,55.5816,304543.0
2021-11-05 09:30:00,62.0,62.54,61.5,62.25,213019.0,57.035,57.5318,56.5751,57.265,213019.0
2021-11-05 09:35:00,62.27,62.49,61.74,61.83,181580.0,57.2834,57.4858,56.7959,56.8787,181580.0
2021-11-05 09:40:00,61.83,62.21,61.57,61.93,78687.0,56.8787,57.2282,56.6395,56.9707,78687.0
2021-11-05 09:45:00,61.93,62.0,61.59,61.65,124696.0,56.9707,57.035,56.6579,56.7131,124696.0
2021-11-05 09:50:00,61.65,61.8,61.16,61.55,66388.0,56.7131,56.8511,56.2623,56.6211,66388.0
2021-11-05 09:55:00,61.53,62.21,61.48,62.11,90303.0,56.6027,57.2282,56.5567,57.1362,90303.0
2021-11-05 10:00:00,62.08,62.13,61.79,61.8,84074.0,57.1086,57.1546,56.8419,56.8511,84074.0
2021-11-05 10:05:00,61.81,61.81,61.58,61.64,53407.0,56.8603,56.8603,56.6487,56.7039,53407.0
2021-11-05 10:10:00,61.62,62.01,61.6,61.77,65482.0,56.6855,57.0442,56.6671,56.8235,65482.0
2021-11-05 10:15:00,61.78,61.84,61.68,61.8,40449.0,56.8327,56.8879,56.7407,56.8511,40449.0
2021-11-05 10:20:00,61.81,61.82,61.39,61.41,37324.0,56.8603,56.8695,56.4739,56.4923,37324.0
2021-11-05 10:25:00,61.41,61.54,61.4,61.51,41623.0,56.4923,56.6119,56.4831,56.5843,41623.0
2021-11-05 10:30:00,61.53,61.59,61.44,61.54,30057.0,56.6027,56.6579,56.5199,56.6119,30057.0
2021-11-05 10:35:00,61.56,61.66,61.21,61.27,61904.0,56.6303,56.7223,56.3083,56.3635,61904.0
2021-11-05 10:40:00,61.31,61.41,61.21,61.34,47737.0,56.4003,56.4923,56.3083,56.4279,47737.0
2021-11-05 10:45:00,61.33,61.37,61.16,61.19,79696.0,56.4187,56.4555,56.2623,56.2899,79696.0
2021-11-05 10:50:00,61.19,61.31,61.07,61.15,102713.0,56.2899,56.4003,56.1795,56.2531,102713.0
2021-11-05 10:55:00,61.16,61.24,61.08,61.11,55995.0,56.2623,56.3359,56.1887,56.2163,55995.0
2021-11-05 11:00:00,61.11,61.42,61.08,61.27,52267.0,56.2163,56.5015,56.1887,56.3635,52267.0
2021-11-05 11:05:00,61.28,61.28,60.92,61.11,51275.0,56.3727,56.3727,56.0415,56.2163,51275.0
2021-11-05 11:10:00,61.12,61.13,60.93,60.95,194350.0,56.2255,56.2347,56.0507,56.0691,194350.0
2021-11-05 11:15:00,60.96,61.07,60.88,61.03,49685.0,56.0783,56.1795,56.0047,56.1427,49685.0
2021-11-05 11:20:00,61.04,61.18,61.02,61.07,29762.0,56.1519,56.2807,56.1335,56.1795,29762.0
2021-11-05 11:25:00,61.07,61.1,60.91,60.94,34152.0,56.1795,56.2071,56.0323,56.0599,34152.0
2021-11-05 11:30:00,60.94,61.03,60.89,61.01,44990.0,56.0599,56.1427,56.0139,56.1243,44990.0
2021-11-05 11:35:00,61.01,61.01,60.86,60.98,36061.0,56.1243,56.1243,55.9863,56.0967,36061.0
2021-11-05 11:40:00,60.99,61.01,60.9,60.96,25114.0,56.1059,56.1243,56.0231,56.0783,25114.0
2021-11-05 11:45:00,60.96,61.24,60.95,61.2,21983.0,56.0783,56.3359,56.0691,56.2991,21983.0
2021-11-05 11:50:00,61.19,61.21,60.94,60.98,40649.0,56.2899,56.3083,56.0599,56.0967,40649.0
2021-11-05 11:55:00,60.98,60.99,60.57,60.65,116336.0,56.0967,56.1059,55.7196,55.7932,116336.0
2021-11-05 12:00:00,60.67,60.95,60.67,60.82,26468.0,55.8116,56.0691,55.8116,55.9495,26468.0
2021-11-05 12:05:00,60.82,60.83,60.68,60.78,22905.0,55.9495,55.9587,55.8208,55.9127,22905.0
2021-11-05 12:10:00,60.78,60.79,60.58,60.74,42816.0,55.9127,55.9219,55.7288,55.8759,42816.0
2021-11-05 12:15:00,60.76,60.76,60.47,60.48,47285.0,55.8943,55.8943,55.6276,55.6368,47285.0
2021-11-05 12:20:00,60.47,60.55,60.45,60.52,17625.0,55.6276,55.7012,55.6092,55.6736,17625.0
2021-11-05 12:25:00,60.51,60.52,60.39,60.52,26569.0,55.6644,55.6736,55.554,55.6736,26569.0
2021-11-05 12:30:00,60.53,60.56,60.27,60.29,23660.0,55.6828,55.7104,55.4436,55.462,23660.0
2021-11-05 12:35:00,60.29,60.29,60.04,60.05,47803.0,55.462,55.462,55.232,55.2412,47803.0
2021-11-05 12:40:00,60.04,60.12,59.82,60.1,103050.0,55.232,55.3056,55.0296,55.2872,103050.0
2021-11-05 12:45:00,60.09,60.16,60.01,60.05,51326.0,55.278,55.3424,55.2044,55.2412,51326.0
2021-11-05 12:50:00,60.08,60.09,59.83,59.83,18864.0,55.2688,55.278,55.0388,55.0388,18864.0
2021-11-05 12:55:00,59.81,59.91,59.78,59.91,24834.0,55.0204,55.1124,54.9928,55.1124,24834.0
2021-11-05 13:00:00,59.91,60.02,59.85,59.96,27841.0,55.1124,55.2136,55.0572,55.1584,27841.0
2021-11-05 13:05:00,59.95,60.03,59.94,60.03,12616.0,55.1492,55.2228,55.14,55.2228,12616.0
2021-11-05 13:10:00,60.04,60.13,60.0,60.03,22547.0,55.232,55.3148,55.1952,55.2228,22547.0
2021-11-05 13:15:00,60.03,60.07,59.97,60.01,18048.0,55.2228,55.2596,55.1676,55.2044,18048.0
2021-11-05 13:20:00,60.01,60.01,59.94,59.98,19489.0,55.2044,55.2044,55.14,55.1768,19489.0
2021-11-05 13:25:00,59.98,60.0,59.75,59.77,21708.0,55.1768,55.1952,54.9652,54.9836,21708.0
2021-11-05 13:30:00,59.76,59.8,59.68,59.74,56153.0,54.9744,55.0112,54.9008,54.956,56153.0
2021-11-05 13:35:00,59.74,59.74,59.4,59.4,94970.0,54.956,54.956,54.6433,54.6433,94970.0
2021-11-05 13:40:00,59.41,59.51,59.24,59.28,67987.0,54.6525,54.7444,54.4961,54.5329,67987.0
2021-11-05 13:45:00,59.27,59.3,58.97,58.98,122015.0,54.5237,54.5513,54.2477,54.2569,122015.0
2021-11-05 13:50:00,58.98,59.03,58.93,58.96,63825.0,54.2569,54.3029,54.2109,54.2385,63825.0
2021-11-05 13:55:00,58.97,58.99,58.78,58.8,68625.0,54.2477,54.2661,54.0729,54.0913,68625.0
2021-11-05 14:00:00,58.79,58.83,58.71,58.77,64665.0,54.0821,54.1189,54.0085,54.0637,64665.0
2021-11-05 14:05:00,58.76,58.87,58.76,58.84,55179.0,54.0545,54.1557,54.0545,54.1281,55179.0
2021-11-05 14:10:00,58.84,58.94,58.77,58.91,57263.0,54.1281,54.2201,54.0637,54.1925,57263.0
2021-11-05 14:15:00,58.9,58.96,58.88,58.89,33111.0,54.1833,54.2385,54.1649,54.1741,33111.0
2021-11-05 14:20:00,58.89,58.9,58.73,58.8,36026.0,54.1741,54.1833,54.0269,54.0913,36026.0
2021-11-05 14:25:00,58.8,59.11,58.78,58.99,52972.0,54.0913,54.3765,54.0729,54.2661,52972.0
2021-11-05 14:30:00,58.99,59.14,58.99,59.05,63933.0,54.2661,54.4041,54.2661,54.3213,63933.0
2021-11-05 14:35:00,59.05,59.06,58.96,59.0,37987.0,54.3213,54.3305,54.2385,54.2753,37987.0
2021-11-05 14:40:00,59.0,59.09,58.95,59.07,25473.0,54.2753,54.3581,54.2293,54.3397,25473.0
2021-11-05 14:45:00,59.07,59.08,59.0,59.0,23175.0,54.3397,54.3489,54.2753,54.2753,23175.0
2021-11-05 14:50:00,59.01,59.07,58.98,59.06,22791.0,54.2845,54.3397,54.2569,54.3305,22791.0
2021-11-05 14:55:00,59.06,59.11,58.99,59.06,128246.0,54.3305,54.3765,54.2661,54.3305,128246.0
2021-11-05 15:00:00,59.07,59.1,59.0,59.08,86913.0,54.3397,54.3673,54.2753,54.3489,86913.0
2021-11-05 15:05:00,59.07,59.08,59.01,59.06,36669.0,54.3397,54.3489,54.2845,54.3305,36669.0
2021-11-05 15:10:00,59.06,59.09,59.01,59.05,59914.0,54.3305,54.3581,54.2845,54.3213,59914.0
2021-11-05 15:15:00,59.05,59.11,58.99,59.06,78894.0,54.3213,54.3765,54.2661,54.3305,78894.0
2021-11-05 15:20:00,59.05,59.1,58.91,58.91,70889.0,54.3213,54.3673,54.1925,54.1925,70889.0
2021-11-05 15:25:00,58.91,58.92,58.81,58.83,65582.0,54.1925,54.2017,54.1005,54.1189,65582.0
2021-11-05 15:30:00,58.83,58.93,58.81,58.92,108539.0,54.1189,54.2109,54.1005,54.2017,108539.0
2021-11-05 15:35:00,58.94,59.1,58.92,58.98,82046.0,54.2201,54.3673,54.2017,54.2569,82046.0
2021-11-05 15:40:00,58.98,59.02,58.88,58.9,70189.0,54.2569,54.2937,54.1649,54.1833,70189.0
2021-11-05 15:45:00,58.89,58.89,58.8,58.81,64929.0,54.1741,54.1741,54.0913,54.1005,64929.0
2021-11-05 15:50:00,58.82,58.99,58.82,58.89,158082.0,54.1097,54.2661,54.1097,54.1741,158082.0
2021-11-05 15:55:00,58.88,58.98,58.84,58.96,326059.0,54.1649,54.2569,54.1281,54.2385,326059.0
2021-11-08 09:30:00,59.06,59.78,59.0,59.75,102849.0,54.3305,54.9928,54.2753,54.9652,102849.0
2021-11-08 09:35:00,59.75,59.87,59.44,59.46,34043.0,54.9652,55.0756,54.6801,54.6984,34043.0
2021-11-08 09:40:00,59.44,59.51,59.3,59.33,49866.0,54.6801,54.7444,54.5513,54.5789,49866.0
2021-11-08 09:45:00,59.32,59.57,59.19,59.49,70816.0,54.5697,54.7996,54.4501,54.726,70816.0
2021-11-08 09:50:00,59.49,59.67,59.47,59.55,37077.0,54.726,54.8916,54.7076,54.7812,37077.0
2021-11-08 09:55:00,59.54,59.59,59.07,59.26,118051.0,54.772,54.818,54.3397,54.5145,118051.0
2021-11-08 10:00:00,59.27,59.28,59.0,59.02,30765.0,54.5237,54.5329,54.2753,54.2937,30765.0
2021-11-08 10:05:00,59.01,59.01,58.82,58.85,51783.0,54.2845,54.2845,54.1097,54.1373,51783.0
2021-11-08 10:10:00,58.85,58.85,58.63,58.7,109566.0,54.1373,54.1373,53.9349,53.9993,109566.0
2021-11-08 10:15:00,58.7,58.76,58.67,58.75,50358.0,53.9993,54.0545,53.9717,54.0453,50358.0
2021-11-08 10:20:00,58.75,59.01,58.63,59.0,66218.0,54.0453,54.2845,53.9349,54.2753,66218.0
2021-11-08 10:25:00,59.01,59.03,58.9,58.98,141347.0,54.2845,54.3029,54.1833,54.2569,141347.0
2021-11-08 10:30:00,59.0,59.01,58.83,58.86,96646.0,54.2753,54.2845,54.1189,54.1465,96646.0
2021-11-08 10:35:00,58.86,59.01,58.83,59.0,103992.0,54.1465,54.2845,54.1189,54.2753,103992.0
2021-11-08 10:40:00,59.0,59.01,58.78,58.94,87186.0,54.2753,54.2845,54.0729,54.2201,87186.0
2021-11-08 10:45:00,58.96,59.32,58.95,59.21,58647.0,54.2385,54.5697,54.2293,54.4685,58647.0
2021-11-08 10:50:00,59.22,59.37,59.17,59.37,38478.0,54.4777,54.6157,54.4317,54.6157,38478.0
2021-11-08 10:55:00,59.37,59.37,59.31,59.32,37913.0,54.6157,54.6157,54.5605,54.5697,37913.0
2021-11-08 11:00:00,59.31,59.41,59.29,59.39,30886.0,54.5605,54.6525,54.5421,54.6341,30886.0
2021-11-08 11:05:00,59.4,59.41,59.02,59.05,25840.0,54.6433,54.6525,54.2937,54.3213,25840.0
2021-11-08 11:10:00,59.05,59.18,59.04,59.13,31112.0,54.3213,54.4409,54.3121,54.3949,31112.0
2021-11-08 11:15:00,59.13,59.31,59.12,59.3,34078.0,54.3949,54.5605,54.3857,54.5513,34078.0
2021-11-08 11:20:00,59.29,59.29,59.01,59.11,20815.0,54.5421,54.5421,54.2845,54.3765,20815.0
2021-11-08 11:25:00,59.14,59.17,59.04,59.04,50713.0,54.4041,54.4317,54.3121,54.3121,50713.0
2021-11-08 11:30:00,59.04,59.08,58.94,58.98,21239.0,54.3121,54.3489,54.2201,54.2569,21239.0
2021-11-08 11:35:00,58.97,59.0,58.91,58.97,51009.0,54.2477,54.2753,54.1925,54.2477,51009.0
2021-11-08 11:40:00,58.98,59.0,58.93,58.93,29981.0,54.2569,54.2753,54.2109,54.2109,29981.0
2021-11-08 11:45:00,58.93,58.96,58.9,58.94,17905.0,54.2109,54.2385,54.1833,54.2201,17905.0
2021-11-08 11:50:00,58.94,58.97,58.89,58.95,21664.0,54.2201,54.2477,54.1741,54.2293,21664.0
2021-11-08 11:55:00,58.95,58.95,58.86,58.88,17087.0,54.2293,54.2293,54.1465,54.1649,17087.0
2021-11-08 12:00:00,58.88,58.88,58.6,58.63,39431.0,54.1649,54.1649,53.9073,53.9349,39431.0
2021-11-08 12:05:00,58.64,58.82,58.63,58.76,38165.0,53.9441,54.1097,53.9349,54.0545,38165.0
2021-11-08 12:10:00,58.78,58.83,58.77,58.78,18462.0,54.0729,54.1189,54.0637,54.0729,18462.0
2021-11-08 12:15:00,58.79,58.81,58.73,58.77,24099.0,54.0821,54.1005,54.0269,54.0637,24099.0
2021-11-08 12:20:00,58.76,58.88,58.73,58.88,17108.0,54.0545,54.1649,54.0269,54.1649,17108.0
2021-11-08 12:25:00,58.88,58.96,58.87,58.91,27228.0,54.1649,54.2385,54.1557,54.1925,27228.0
2021-11-08 12:30:00,58.91,58.96,58.84,58.95,15683.0,54.1925,54.2385,54.1281,54.2293,15683.0
2021-11-08 12:35:00,58.95,58.97,58.91,58.91,23772.0,54.2293,54.2477,54.1925,54.1925,23772.0
2021-11-08 12:40:00,58.91,58.91,58.78,58.81,16971.0,54.1925,54.1925,54.0729,54.1005,16971.0
2021-11-08 12:45:00,58.81,58.85,58.78,58.81,21816.0,54.1005,54.1373,54.0729,54.1005,21816.0
2021-11-08 12:50:00,58.81,58.81,58.74,58.77,19162.0,54.1005,54.1005,54.0361,54.0637,19162.0
2021-11-08 12:55:00,58.77,58.89,58.74,58.88,20150.0,54.0637,54.1741,54.0361,54.1649,20150.0
2021-11-08 13:00:00,58.88,58.91,58.86,58.89,11598.0,54.1649,54.1925,54.1465,54.1741,11598.0
2021-11-08 13:05:00,58.9,58.92,58.87,58.88,16871.0,54.1833,54.2017,54.1557,54.1649,16871.0
2021-11-08 13:10:00,58.88,58.93,58.84,58.86,24484.0,54.1649,54.2109,54.1281,54.1465,24484.0
2021-11-08 13:15:00,58.87,58.91,58.85,58.88,19213.0,54.1557,54.1925,54.1373,54.1649,19213.0
2021-11-08 13:20:00,58.87,58.94,58.86,58.93,25123.0,54.1557,54.2201,54.1465,54.2109,25123.0
2021-11-08 13:25:00,58.94,58.97,58.93,58.94,17457.0,54.2201,54.2477,54.2109,54.2201,17457.0
2021-11-08 13:30:00,58.94,58.96,58.84,58.86,32181.0,54.2201,54.2385,54.1281,54.1465,32181.0
2021-11-08 13:35:00,58.87,58.88,58.85,58.87,14403.0,54.1557,54.1649,54.1373,54.1557,14403.0
2021-11-08 13:40:00,58.86,58.91,58.84,58.86,25430.0,54.1465,54.1925,54.1281,54.1465,25430.0
2021-11-08 13:45:00,58.86,58.89,58.84,58.87,30523.0,54.1465,54.1741,54.1281,54.1557,30523.0
2021-11-08 13:50:00,58.87,59.04,58.86,59.04,51658.0,54.1557,54.3121,54.1465,54.3121,51658.0
2021-11-08 13:55:00,59.05,59.08,59.02,59.03,25061.0,54.3213,54.3489,54.2937,54.3029,25061.0
2021-11-08 14:00:00,59.03,59.09,59.0,59.09,18129.0,54.3029,54.3581,54.2753,54.3581,18129.0
2021-11-08 14:05:00,59.09,59.2,59.09,59.18,57029.0,54.3581,54.4593,54.3581,54.4409,57029.0
2021-11-08 14:10:00,59.18,59.25,59.16,59.24,24408.0,54.4409,54.5053,54.4225,54.4961,24408.0
2021-11-08 14:15:00,59.24,59.41,59.24,59.36,53761.0,54.4961,54.6525,54.4961,54.6065,53761.0
2021-11-08 14:20:00,59.35,59.38,59.28,59.38,28531.0,54.5973,54.6249,54.5329,54.6249,28531.0
2021-11-08 14:25:00,59.37,59.42,59.32,59.42,33368.0,54.6157,54.6617,54.5697,54.6617,33368.0
2021-11-08 14:30:00,59.41,59.52,59.41,59.47,26612.0,54.6525,54.7536,54.6525,54.7076,26612.0
2021-11-08 14:35:00,59.47,59.47,59.36,59.38,22892.0,54.7076,54.7076,54.6065,54.6249,22892.0
2021-11-08 14:40:00,59.38,59.38,59.3,59.33,23956.0,54.6249,54.6249,54.5513,54.5789,23956.0
2021-11-08 14:45:00,59.34,59.38,59.31,59.33,17120.0,54.5881,54.6249,54.5605,54.5789,17120.0
2021-11-08 14:50:00,59.33,59.35,59.29,59.35,14118.0,54.5789,54.5973,54.5421,54.5973,14118.0
2021-11-08 14:55:00,59.35,59.37,59.32,59.34,25614.0,54.5973,54.6157,54.5697,54.5881,25614.0
2021-11-08 15:00:00,59.34,59.38,59.32,59.38,22487.0,54.5881,54.6249,54.5697,54.6249,22487.0
2021-11-08 15:05:00,59.38,59.43,59.26,59.26,43921.0,54.6249,54.6709,54.5145,54.5145,43921.0
2021-11-08 15:10:00,59.25,59.32,59.17,59.21,101388.0,54.5053,54.5697,54.4317,54.4685,101388.0
2021-11-08 15:15:00,59.22,59.24,59.12,59.15,47400.0,54.4777,54.4961,54.3857,54.4133,47400.0
2021-11-08 15:20:00,59.15,59.18,59.09,59.13,46548.0,54.4133,54.4409,54.3581,54.3949,46548.0
2021-11-08 15:25:00,59.13,59.15,59.08,59.1,128695.0,54.3949,54.4133,54.3489,54.3673,128695.0
2021-11-08 15:30:00,59.1,59.13,59.09,59.11,61889.0,54.3673,54.3949,54.3581,54.3765,61889.0
2021-11-08 15:35:00,59.1,59.18,59.1,59.11,155932.0,54.3673,54.4409,54.3673,54.3765,155932.0
2021-11-08 15:40:00,59.11,59.11,59.06,59.08,86205.0,54.3765,54.3765,54.3305,54.3489,86205.0
2021-11-08 15:45:00,59.08,59.09,59.01,59.05,190734.0,54.3489,54.3581,54.2845,54.3213,190734.0
2021-11-08 15:50:00,59.05,59.23,59.03,59.17,116355.0,54.3213,54.4869,54.3029,54.4317,116355.0
2021-11-08 15:55:00,59.17,59.2,59.14,59.16,291038.0,54.4317,54.4593,54.4041,54.4225,291038.0
2021-11-09 09:30:00,58.8,59.53,58.73,59.4,91208.0,54.0913,54.7628,54.0269,54.6433,91208.0
2021-11-09 09:35:00,59.4,59.5,59.24,59.29,34579.0,54.6433,54.7352,54.4961,54.5421,34579.0
2021-11-09 09:40:00,59.29,59.36,59.02,59.09,43103.0,54.5421,54.6065,54.2937,54.3581,43103.0
2021-11-09 09:45:00,59.1,59.14,58.98,59.05,41224.0,54.3673,54.4041,54.2569,54.3213,41224.0
2021-11-09 09:50:00,59.05,59.14,58.98,58.98,60381.0,54.3213,54.4041,54.2569,54.2569,60381.0
2021-11-09 09:55:00,58.99,59.01,58.78,58.85,77133.0,54.2661,54.2845,54.0729,54.1373,77133.0
2021-11-09 10:00:00,58.94,59.04,58.78,58.84,46360.0,54.2201,54.3121,54.0729,54.1281,46360.0
2021-11-09 10:05:00,58.83,58.9,58.72,58.75,48435.0,54.1189,54.1833,54.0177,54.0453,48435.0
2021-11-09 10:10:00,58.74,58.8,58.62,58.8,24184.0,54.0361,54.0913,53.9257,54.0913,24184.0
2021-11-09 10:15:00,58.8,58.85,58.6,58.64,34374.0,54.0913,54.1373,53.9073,53.9441,34374.0
2021-11-09 10:20:00,58.64,58.68,58.53,58.61,22487.0,53.9441,53.9809,53.8429,53.9165,22487.0
2021-11-09 10:25:00,58.6,58.71,58.56,58.69,15739.0,53.9073,54.0085,53.8705,53.9901,15739.0
2021-11-09 10:30:00,58.71,58.84,58.71,58.81,18815.0,54.0085,54.1281,54.0085,54.1005,18815.0
2021-11-09 10:35:00,58.81,58.82,58.67,58.7,14516.0,54.1005,54.1097,53.9717,53.9993,14516.0
2021-11-09 10:40:00,58.68,58.73,58.62,58.73,21996.0,53.9809,54.0269,53.9257,54.0269,21996.0
2021-11-09 10:45:00,58.74,58.74,58.66,58.66,11160.0,54.0361,54.0361,53.9625,53.9625,11160.0
2021-11-09 10:50:00,58.65,58.74,58.6,58.72,14494.0,53.9533,54.0361,53.9073,54.0177,14494.0
2021-11-09 10:55:00,58.72,58.76,58.64,58.64,11437.0,54.0177,54.0545,53.9441,53.9441,11437.0
2021-11-09 11:00:00,58.64,58.71,58.6,58.7,13429.0,53.9441,54.0085,53.9073,53.9993,13429.0
2021-11-09 11:05:00,58.69,58.69,58.54,58.54,14518.0,53.9901,53.9901,53.8521,53.8521,14518.0
2021-11-09 11:10:00,58.53,58.56,58.46,58.55,13993.0,53.8429,53.8705,53.7785,53.8613,13993.0
2021-11-09 11:15:00,58.55,58.66,58.53,58.61,13214.0,53.8613,53.9625,53.8429,53.9165,13214.0
2021-11-09 11:20:00,58.62,58.62,58.54,58.57,16292.0,53.9257,53.9257,53.8521,53.8797,16292.0
2021-11-09 11:25:00,58.58,58.59,58.52,58.58,8700.0,53.8889,53.8981,53.8337,53.8889,8700.0
2021-11-09 11:30:00,58.57,58.62,58.53,58.53,15143.0,53.8797,53.9257,53.8429,53.8429,15143.0
2021-11-09 11:35:00,58.54,58.59,58.49,58.51,13136.0,53.8521,53.8981,53.8061,53.8245,13136.0
2021-11-09 11:40:00,58.54,58.56,58.45,58.49,24257.0,53.8521,53.8705,53.7693,53.8061,24257.0
2021-11-09 11:45:00,58.49,58.49,58.3,58.33,15952.0,53.8061,53.8061,53.6313,53.6589,15952.0
2021-11-09 11:50:00,58.32,58.38,58.32,58.35,12411.0,53.6497,53.7049,53.6497,53.6773,12411.0
2021-11-09 11:55:00,58.36,58.39,58.33,58.36,8138.0,53.6865,53.7141,53.6589,53.6865,8138.0
2021-11-09 12:00:00,58.36,58.42,58.34,58.37,10829.0,53.6865,53.7417,53.6681,53.6957,10829.0
2021-11-09 12:05:00,58.36,58.42,58.35,58.4,10268.0,53.6865,53.7417,53.6773,53.7233,10268.0
2021-11-09 12:10:00,58.4,58.49,58.4,58.46,15835.0,53.7233,53.8061,53.7233,53.7785,15835.0
2021-11-09 12:15:00,58.46,58.53,58.46,58.52,20291.0,53.7785,53.8429,53.7785,53.8337,20291.0
2021-11-09 12:20:00,58.52,58.53,58.39,58.41,26786.0,53.8337,53.8429,53.7141,53.7325,26786.0
2021-11-09 12:25:00,58.4,58.4,58.27,58.27,43778.0,53.7233,53.7233,53.6037,53.6037,43778.0
2021-11-09 12:30:00,58.28,58.45,58.27,58.45,46200.0,53.6129,53.7693,53.6037,53.7693,46200.0
2021-11-09 12:35:00,58.45,58.47,58.38,58.41,12943.0,53.7693,53.7877,53.7049,53.7325,12943.0
2021-11-09 12:40:00,58.44,58.48,58.42,58.45,15294.0,53.7601,53.7969,53.7417,53.7693,15294.0
2021-11-09 12:45:00,58.46,58.46,58.41,58.44,19721.0,53.7785,53.7785,53.7325,53.7601,19721.0
2021-11-09 12:50:00,58.43,58.47,58.42,58.45,21643.0,53.7509,53.7877,53.7417,53.7693,21643.0
2021-11-09 12:55:00,58.45,58.47,58.42,58.42,25360.0,53.7693,53.7877,53.7417,53.7417,25360.0
2021-11-09 13:00:00,58.41,58.5,58.41,58.5,33336.0,53.7325,53.8153,53.7325,53.8153,33336.0
2021-11-09 13:05:00,58.5,58.55,58.48,58.53,17357.0,53.8153,53.8613,53.7969,53.8429,17357.0
2021-11-09 13:10:00,58.52,58.54,58.49,58.54,11465.0,53.8337,53.8521,53.8061,53.8521,11465.0
2021-11-09 13:15:00,58.55,58.66,58.54,58.66,12745.0,53.8613,53.9625,53.8521,53.9625,12745.0
2021-11-09 13:20:00,58.65,58.65,58.5,58.53,24563.0,53.9533,53.9533,53.8153,53.8429,24563.0
2021-11-09 13:25:00,58.54,58.58,58.54,58.57,12833.0,53.8521,53.8889,53.8521,53.8797,12833.0
2021-11-09 13:30:00,58.57,58.6,58.54,58.54,10853.0,53.8797,53.9073,53.8521,53.8521,10853.0
2021-11-09 13:35:00,58.54,58.54,58.47,58.47,18021.0,53.8521,53.8521,53.7877,53.7877,18021.0
2021-11-09 13:40:00,58.48,58.52,58.47,58.49,11113.0,53.7969,53.8337,53.7877,53.8061,11113.0
2021-11-09 13:45:00,58.48,58.5,58.46,58.49,11109.0,53.7969,53.8153,53.7785,53.8061,11109.0
2021-11-09 13:50:00,58.5,58.55,58.46,58.46,22971.0,53.8153,53.8613,53.7785,53.7785,22971.0
2021-11-09 13:55:00,58.46,58.53,58.46,58.51,11104.0,53.7785,53.8429,53.7785,53.8245,11104.0
2021-11-09 14:00:00,58.5,58.59,58.49,58.59,20813.0,53.8153,53.8981,53.8061,53.8981,20813.0
2021-11-09 14:05:00,58.59,58.59,58.53,58.53,8319.0,53.8981,53.8981,53.8429,53.8429,8319.0
2021-11-09 14:10:00,58.52,58.52,58.42,58.5,14641.0,53.8337,53.8337,53.7417,53.8153,14641.0
2021-11-09 14:15:00,58.5,58.65,58.49,58.65,12520.0,53.8153,53.9533,53.8061,53.9533,12520.0
2021-11-09 14:20:00,58.65,58.76,58.64,58.75,48314.0,53.9533,54.0545,53.9441,54.0453,48314.0
2021-11-09 14:25:00,58.75,58.77,58.67,58.68,51121.0,54.0453,54.0637,53.9717,53.9809,51121.0
2021-11-09 14:30:00,58.67,58.68,58.64,58.65,13864.0,53.9717,53.9809,53.9441,53.9533,13864.0
2021-11-09 14:35:00,58.66,58.71,58.65,58.7,12741.0,53.9625,54.0085,53.9533,53.9993,12741.0
2021-11-09 14:40:00,58.71,58.71,58.65,58.66,11495.0,54.0085,54.0085,53.9533,53.9625,11495.0
2021-11-09 14:45:00,58.67,58.67,58.6,58.61,9393.0,53.9717,53.9717,53.9073,53.9165,9393.0
2021-11-09 14:50:00,58.6,58.6,58.55,58.59,8969.0,53.9073,53.9073,53.8613,53.8981,8969.0
2021-11-09 14:55:00,58.59,58.66,58.59,58.64,8155.0,53.8981,53.9625,53.8981,53.9441,8155.0
2021-11-09 15:00:00,58.64,58.79,58.63,58.79,13834.0,53.9441,54.0821,53.9349,54.0821,13834.0
2021-11-09 15:05:00,58.8,58.83,58.72,58.73,19033.0,54.0913,54.1189,54.0177,54.0269,19033.0
2021-11-09 15:10:00,58.74,58.75,58.64,58.68,14845.0,54.0361,54.0453,53.9441,53.9809,14845.0
2021-11-09 15:15:00,58.68,58.76,58.67,58.73,21530.0,53.9809,54.0545,53.9717,54.0269,21530.0
2021-11-09 15:20:00,58.73,58.86,58.72,58.86,20406.0,54.0269,54.1465,54.0177,54.1465,20406.0
2021-11-09 15:25:00,58.87,58.87,58.76,58.77,25053.0,54.1557,54.1557,54.0545,54.0637,25053.0
2021-11-09 15:30:00,58.76,58.76,58.67,58.73,37237.0,54.0545,54.0545,53.9717,54.0269,37237.0
2021-11-09 15:35:00,58.73,58.81,58.7,58.8,35379.0,54.0269,54.1005,53.9993,54.0913,35379.0
2021-11-09 15:40:00,58.8,58.85,58.77,58.84,39480.0,54.0913,54.1373,54.0637,54.1281,39480.0
2021-11-09 15:45:00,58.84,58.87,58.8,58.86,55249.0,54.1281,54.1557,54.0913,54.1465,55249.0
2021-11-09 15:50:00,58.86,58.86,58.8,58.84,66246.0,54.1465,54.1465,54.0913,54.1281,66246.0
2021-11-09 15:55:00,58.84,58.84,58.73,58.76,248652.0,54.1281,54.1281,54.0269,54.0545,248652.0
2021-11-10 09:30:00,58.64,59.39,58.6,59.19,95407.0,53.9441,54.6341,53.9073,54.4501,95407.0
2021-11-10 09:35:00,59.22,59.23,58.72,58.84,32987.0,54.4777,54.4869,54.0177,54.1281,32987.0
2021-11-10 09:40:00,58.85,58.94,58.69,58.92,67636.0,54.1373,54.2201,53.9901,54.2017,67636.0
2021-11-10 09:45:00,58.88,58.96,58.53,58.6,96105.0,54.1649,54.2385,53.8429,53.9073,96105.0
2021-11-10 09:50:00,58.6,58.77,58.55,58.59,47529.0,53.9073,54.0637,53.8613,53.8981,47529.0
2021-11-10 09:55:00,58.6,58.6,58.51,58.53,38933.0,53.9073,53.9073,53.8245,53.8429,38933.0
2021-11-10 10:00:00,58.55,58.56,58.43,58.54,26446.0,53.8613,53.8705,53.7509,53.8521,26446.0
2021-11-10 10:05:00,58.54,58.55,58.43,58.49,13614.0,53.8521,53.8613,53.7509,53.8061,13614.0
2021-11-10 10:10:00,58.47,58.53,58.29,58.29,20913.0,53.7877,53.8429,53.6221,53.6221,20913.0
2021-11-10 10:15:00,58.3,58.44,58.28,58.38,18249.0,53.6313,53.7601,53.6129,53.7049,18249.0
2021-11-10 10:20:00,58.39,58.44,58.35,58.42,9187.0,53.7141,53.7601,53.6773,53.7417,9187.0
2021-11-10 10:25:00,58.47,58.54,58.46,58.54,10196.0,53.7877,53.8521,53.7785,53.8521,10196.0
2021-11-10 10:30:00,58.52,58.65,58.49,58.65,15274.0,53.8337,53.9533,53.8061,53.9533,15274.0
2021-11-10 10:35:00,58.66,58.97,58.66,58.97,211119.0,53.9625,54.2477,53.9625,54.2477,211119.0
2021-11-10 10:40:00,58.98,59.0,58.85,58.9,27319.0,54.2569,54.2753,54.1373,54.1833,27319.0
2021-11-10 10:45:00,58.9,58.98,58.88,58.97,14008.0,54.1833,54.2569,54.1649,54.2477,14008.0
2021-11-10 10:50:00,58.97,59.07,58.97,59.07,17292.0,54.2477,54.3397,54.2477,54.3397,17292.0
2021-11-10 10:55:00,59.06,59.21,58.99,58.99,132134.0,54.3305,54.4685,54.2661,54.2661,132134.0
2021-11-10 11:00:00,58.99,59.06,58.98,58.98,13400.0,54.2661,54.3305,54.2569,54.2569,13400.0
2021-11-10 11:05:00,58.98,58.98,58.94,58.97,10128.0,54.2569,54.2569,54.2201,54.2477,10128.0
2021-11-10 11:10:00,58.96,59.01,58.96,59.0,7200.0,54.2385,54.2845,54.2385,54.2753,7200.0
2021-11-10 11:15:00,58.99,59.03,58.96,58.96,7277.0,54.2661,54.3029,54.2385,54.2385,7277.0
2021-11-10 11:20:00,58.96,59.01,58.94,59.0,8189.0,54.2385,54.2845,54.2201,54.2753,8189.0
2021-11-10 11:25:00,59.0,59.0,58.95,58.98,7313.0,54.2753,54.2753,54.2293,54.2569,7313.0
2021-11-10 11:30:00,58.98,59.05,58.97,59.05,6177.0,54.2569,54.3213,54.2477,54.3213,6177.0
2021-11-10 11:35:00,59.03,59.05,58.99,59.01,73754.0,54.3029,54.3213,54.2661,54.2845,73754.0
2021-11-10 11:40:00,59.01,59.14,59.01,59.12,228812.0,54.2845,54.4041,54.2845,54.3857,228812.0
2021-11-10 11:45:00,59.15,59.31,59.15,59.25,106865.0,54.4133,54.5605,54.4133,54.5053,106865.0
2021-11-10 11:50:00,59.25,59.26,59.22,59.22,126495.0,54.5053,54.5145,54.4777,54.4777,126495.0
2021-11-10 11:55:00,59.23,59.25,59.19,59.25,19372.0,54.4869,54.5053,54.4501,54.5053,19372.0
2021-11-10 12:00:00,59.25,59.25,59.13,59.13,14349.0,54.5053,54.5053,54.3949,54.3949,14349.0
2021-11-10 12:05:00,59.14,59.15,59.1,59.14,28963.0,54.4041,54.4133,54.3673,54.4041,28963.0
2021-11-10 12:10:00,59.14,59.15,59.05,59.06,20773.0,54.4041,54.4133,54.3213,54.3305,20773.0
2021-11-10 12:15:00,59.05,59.1,59.05,59.08,6655.0,54.3213,54.3673,54.3213,54.3489,6655.0
2021-11-10 12:20:00,59.07,59.09,58.95,58.96,9687.0,54.3397,54.3581,54.2293,54.2385,9687.0
2021-11-10 12:25:00,58.96,58.99,58.94,58.98,7763.0,54.2385,54.2661,54.2201,54.2569,7763.0
2021-11-10 12:30:00,58.99,59.06,58.99,59.05,5054.0,54.2661,54.3305,54.2661,54.3213,5054.0
2021-11-10 12:35:00,59.06,59.07,59.0,59.04,12545.0,54.3305,54.3397,54.2753,54.3121,12545.0
2021-11-10 12:40:00,59.04,59.04,58.98,58.98,4235.0,54.3121,54.3121,54.2569,54.2569,4235.0
2021-11-10 12:45:00,58.98,59.02,58.91,58.91,31917.0,54.2569,54.2937,54.1925,54.1925,31917.0
2021-11-10 12:50:00,58.91,58.95,58.89,58.95,7202.0,54.1925,54.2293,54.1741,54.2293,7202.0
2021-11-10 12:55:00,58.96,58.97,58.93,58.94,10470.0,54.2385,54.2477,54.2109,54.2201,10470.0
2021-11-10 13:00:00,58.95,59.06,58.92,59.05,23044.0,54.2293,54.3305,54.2017,54.3213,23044.0
2021-11-10 13:05:00,59.04,59.04,58.94,58.98,12880.0,54.3121,54.3121,54.2201,54.2569,12880.0
2021-11-10 13:10:00,59.05,59.06,58.99,59.0,13824.0,54.3213,54.3305,54.2661,54.2753,13824.0
2021-11-10 13:15:00,59.01,59.04,58.95,58.95,17532.0,54.2845,54.3121,54.2293,54.2293,17532.0
2021-11-10 13:20:00,58.96,58.97,58.93,58.95,14777.0,54.2385,54.2477,54.2109,54.2293,14777.0
2021-11-10 13:25:00,58.95,58.96,58.91,58.94,19786.0,54.2293,54.2385,54.1925,54.2201,19786.0
2021-11-10 13:30:00,58.95,58.99,58.91,58.98,9587.0,54.2293,54.2661,54.1925,54.2569,9587.0
2021-11-10 13:35:00,58.97,59.0,58.94,58.95,16732.0,54.2477,54.2753,54.2201,54.2293,16732.0
2021-11-10 13:40:00,58.95,58.99,58.94,58.94,9328.0,54.2293,54.2661,54.2201,54.2201,9328.0
2021-11-10 13:45:00,58.95,58.96,58.85,58.9,14856.0,54.2293,54.2385,54.1373,54.1833,14856.0
2021-11-10 13:50:00,58.89,58.89,58.85,58.88,12843.0,54.1741,54.1741,54.1373,54.1649,12843.0
2021-11-10 13:55:00,58.87,58.91,58.81,58.87,21953.0,54.1557,54.1925,54.1005,54.1557,21953.0
2021-11-10 14:00:00,58.86,58.87,58.69,58.78,25951.0,54.1465,54.1557,53.9901,54.0729,25951.0
2021-11-10 14:05:00,58.77,58.89,58.76,58.86,39357.0,54.0637,54.1741,54.0545,54.1465,39357.0
2021-11-10 14:10:00,58.86,58.86,58.69,58.69,15089.0,54.1465,54.1465,53.9901,53.9901,15089.0
2021-11-10 14:15:00,58.7,58.89,58.7,58.89,20357.0,53.9993,54.1741,53.9993,54.1741,20357.0
2021-11-10 14:20:00,58.87,58.93,58.84,58.85,26813.0,54.1557,54.2109,54.1281,54.1373,26813.0
2021-11-10 14:25:00,58.85,58.88,58.79,58.81,31422.0,54.1373,54.1649,54.0821,54.1005,31422.0
2021-11-10 14:30:00,58.83,58.9,58.81,58.87,44949.0,54.1189,54.1833,54.1005,54.1557,44949.0
2021-11-10 14:35:00,58.88,58.95,58.85,58.87,31664.0,54.1649,54.2293,54.1373,54.1557,31664.0
2021-11-10 14:40:00,58.85,58.89,58.76,58.78,16055.0,54.1373,54.1741,54.0545,54.0729,16055.0
2021-11-10 14:45:00,58.77,58.91,58.77,58.9,12980.0,54.0637,54.1925,54.0637,54.1833,12980.0
2021-11-10 14:50:00,58.9,58.96,58.85,58.92,13176.0,54.1833,54.2385,54.1373,54.2017,13176.0
2021-11-10 14:55:00,58.91,58.92,58.82,58.89,18814.0,54.1925,54.2017,54.1097,54.1741,18814.0
2021-11-10 15:00:00,58.9,58.93,58.88,58.88,29946.0,54.1833,54.2109,54.1649,54.1649,29946.0
2021-11-10 15:05:00,58.88,58.95,58.85,58.89,17381.0,54.1649,54.2293,54.1373,54.1741,17381.0
2021-11-10 15:10:00,58.87,58.96,58.87,58.94,16648.0,54.1557,54.2385,54.1557,54.2201,16648.0
2021-11-10 15:15:00,58.95,59.01,58.94,59.01,51641.0,54.2293,54.2845,54.2201,54.2845,51641.0
2021-11-10 15:20:00,59.02,59.03,58.94,58.95,120824.0,54.2937,54.3029,54.2201,54.2293,120824.0
2021-11-10 15:25:00,58.94,59.05,58.93,59.0,28208.0,54.2201,54.3213,54.2109,54.2753,28208.0
2021-11-10 15:30:00,59.0,59.0,58.94,58.95,24933.0,54.2753,54.2753,54.2201,54.2293,24933.0
2021-11-10 15:35:00,58.95,58.96,58.89,58.9,28474.0,54.2293,54.2385,54.1741,54.1833,28474.0
2021-11-10 15:40:00,58.9,59.0,58.84,58.85,53731.0,54.1833,54.2753,54.1281,54.1373,53731.0
2021-11-10 15:45:00,58.85,58.91,58.8,58.85,38976.0,54.1373,54.1925,54.0913,54.1373,38976.0
2021-11-10 15:50:00,58.86,58.94,58.85,58.9,64835.0,54.1465,54.2201,54.1373,54.1833,64835.0
2021-11-10 15:55:00,58.91,58.95,58.85,58.89,198214.0,54.1925,54.2293,54.1373,54.1741,198214.0
2021-11-11 09:30:00,58.81,59.24,58.77,59.06,56438.0,54.1005,54.4961,54.0637,54.3305,56438.0
2021-11-11 09:35:00,59.06,59.08,58.86,59.05,17205.0,54.3305,54.3489,54.1465,54.3213,17205.0
2021-11-11 09:40:00,59.06,59.25,58.92,59.25,28660.0,54.3305,54.5053,54.2017,54.5053,28660.0
2021-11-11 09:45:00,59.25,59.26,59.16,59.2,18987.0,54.5053,54.5145,54.4225,54.4593,18987.0
2021-11-11 09:50:00,59.19,59.29,59.09,59.15,94212.0,54.4501,54.5421,54.3581,54.4133,94212.0
2021-11-11 09:55:00,59.09,59.15,59.01,59.11,16596.0,54.3581,54.4133,54.2845,54.3765,16596.0
2021-11-11 10:00:00,59.11,59.11,58.94,59.0,25893.0,54.3765,54.3765,54.2201,54.2753,25893.0
2021-11-11 10:05:00,59.0,59.01,58.88,58.91,45411.0,54.2753,54.2845,54.1649,54.1925,45411.0
2021-11-11 10:10:00,58.92,59.0,58.92,58.98,36717.0,54.2017,54.2753,54.2017,54.2569,36717.0
2021-11-11 10:15:00,58.98,59.01,58.86,58.86,32418.0,54.2569,54.2845,54.1465,54.1465,32418.0
2021-11-11 10:20:00,58.86,58.87,58.76,58.86,32908.0,54.1465,54.1557,54.0545,54.1465,32908.0
2021-11-11 10:25:00,58.87,58.97,58.84,58.85,51829.0,54.1557,54.2477,54.1281,54.1373,51829.0
2021-11-11 10:30:00,58.84,58.89,58.82,58.87,14632.0,54.1281,54.1741,54.1097,54.1557,14632.0
2021-11-11 10:35:00,58.88,59.0,58.78,58.96,36491.0,54.1649,54.2753,54.0729,54.2385,36491.0
2021-11-11 10:40:00,58.98,58.99,58.88,58.92,19412.0,54.2569,54.2661,54.1649,54.2017,19412.0
2021-11-11 10:45:00,58.93,59.0,58.92,58.95,9121.0,54.2109,54.2753,54.2017,54.2293,9121.0
2021-11-11 10:50:00,58.95,58.97,58.89,58.96,16947.0,54.2293,54.2477,54.1741,54.2385,16947.0
2021-11-11 10:55:00,58.96,58.96,58.84,58.85,20033.0,54.2385,54.2385,54.1281,54.1373,20033.0
2021-11-11 11:00:00,58.84,58.89,58.77,58.85,21851.0,54.1281,54.1741,54.0637,54.1373,21851.0
2021-11-11 11:05:00,58.85,58.86,58.78,58.83,12493.0,54.1373,54.1465,54.0729,54.1189,12493.0
2021-11-11 11:10:00,58.84,58.94,58.83,58.92,13989.0,54.1281,54.2201,54.1189,54.2017,13989.0
2021-11-11 11:15:00,58.92,58.92,58.88,58.89,7161.0,54.2017,54.2017,54.1649,54.1741,7161.0
2021-11-11 11:20:00,58.89,58.94,58.88,58.88,12013.0,54.1741,54.2201,54.1649,54.1649,12013.0
2021-11-11 11:25:00,58.87,58.88,58.83,58.86,9725.0,54.1557,54.1649,54.1189,54.1465,9725.0
2021-11-11 11:30:00,58.86,58.95,58.84,58.95,12907.0,54.1465,54.2293,54.1281,54.2293,12907.0
2021-11-11 11:35:00,58.96,59.0,58.94,58.96,16084.0,54.2385,54.2753,54.2201,54.2385,16084.0
2021-11-11 11:40:00,58.96,58.96,58.9,58.91,7090.0,54.2385,54.2385,54.1833,54.1925,7090.0
2021-11-11 11:45:00,58.92,58.95,58.9,58.93,8056.0,54.2017,54.2293,54.1833,54.2109,8056.0
2021-11-11 11:50:00,58.92,58.93,58.87,58.91,23272.0,54.2017,54.2109,54.1557,54.1925,23272.0
2021-11-11 11:55:00,58.9,58.91,58.87,58.87,17548.0,54.1833,54.1925,54.1557,54.1557,17548.0
2021-11-11 12:00:00,58.88,58.95,58.88,58.92,9164.0,54.1649,54.2293,54.1649,54.2017,9164.0
2021-11-11 12:05:00,58.93,59.0,58.93,59.0,4622.0,54.2109,54.2753,54.2109,54.2753,4622.0
2021-11-11 12:10:00,59.0,59.0,58.92,58.95,10312.0,54.2753,54.2753,54.2017,54.2293,10312.0
2021-11-11 12:15:00,58.94,58.94,58.87,58.91,6248.0,54.2201,54.2201,54.1557,54.1925,6248.0
2021-11-11 12:20:00,58.92,58.97,58.91,58.97,8624.0,54.2017,54.2477,54.1925,54.2477,8624.0
2021-11-11 12:25:00,58.98,59.0,58.96,58.98,70790.0,54.2569,54.2753,54.2385,54.2569,70790.0
2021-11-11 12:30:00,58.98,59.0,58.96,59.0,16210.0,54.2569,54.2753,54.2385,54.2753,16210.0
2021-11-11 12:35:00,58.99,59.01,58.98,59.01,114540.0,54.2661,54.2845,54.2569,54.2845,114540.0
2021-11-11 12:40:00,59.01,59.08,59.0,59.04,249151.0,54.2845,54.3489,54.2753,54.3121,249151.0
2021-11-11 12:45:00,59.04,59.04,58.97,58.99,23160.0,54.3121,54.3121,54.2477,54.2661,23160.0
2021-11-11 12:50:00,58.98,59.0,58.96,58.98,15788.0,54.2569,54.2753,54.2385,54.2569,15788.0
2021-11-11 12:55:00,58.98,59.0,58.94,58.98,13971.0,54.2569,54.2753,54.2201,54.2569,13971.0
2021-11-11 13:00:00,58.98,59.0,58.87,58.87,11223.0,54.2569,54.2753,54.1557,54.1557,11223.0
2021-11-11 13:05:00,58.86,58.86,58.84,58.85,8567.0,54.1465,54.1465,54.1281,54.1373,8567.0
2021-11-11 13:10:00,58.85,58.95,58.85,58.91,13287.0,54.1373,54.2293,54.1373,54.1925,13287.0
2021-11-11 13:15:00,58.92,58.94,58.9,58.94,5984.0,54.2017,54.2201,54.1833,54.2201,5984.0
2021-11-11 13:20:00,58.94,58.94,58.9,58.9,8170.0,54.2201,54.2201,54.1833,54.1833,8170.0
2021-11-11 13:25:00,58.89,58.9,58.85,58.89,18545.0,54.1741,54.1833,54.1373,54.1741,18545.0
2021-11-11 13:30:00,58.89,58.91,58.88,58.88,4696.0,54.1741,54.1925,54.1649,54.1649,4696.0
2021-11-11 13:35:00,58.88,58.91,58.87,58.91,6811.0,54.1649,54.1925,54.1557,54.1925,6811.0
2021-11-11 13:40:00,58.92,58.94,58.91,58.92,6570.0,54.2017,54.2201,54.1925,54.2017,6570.0
2021-11-11 13:45:00,58.93,58.95,58.93,58.95,10170.0,54.2109,54.2293,54.2109,54.2293,10170.0
2021-11-11 13:50:00,58.95,58.95,58.9,58.92,8932.0,54.2293,54.2293,54.1833,54.2017,8932.0
2021-11-11 13:55:00,58.92,58.92,58.85,58.87,12746.0,54.2017,54.2017,54.1373,54.1557,12746.0
2021-11-11 14:00:00,58.86,58.89,58.85,58.89,8157.0,54.1465,54.1741,54.1373,54.1741,8157.0
2021-11-11 14:05:00,58.88,58.91,58.87,58.91,15230.0,54.1649,54.1925,54.1557,54.1925,15230.0
2021-11-11 14:10:00,58.93,58.93,58.86,58.87,11115.0,54.2109,54.2109,54.1465,54.1557,11115.0
2021-11-11 14:15:00,58.87,58.87,58.83,58.84,7247.0,54.1557,54.1557,54.1189,54.1281,7247.0
2021-11-11 14:20:00,58.85,58.93,58.85,58.92,9629.0,54.1373,54.2109,54.1373,54.2017,9629.0
2021-11-11 14:25:00,58.91,58.92,58.88,58.89,8042.0,54.1925,54.2017,54.1649,54.1741,8042.0
2021-11-11 14:30:00,58.9,58.92,58.89,58.91,7007.0,54.1833,54.2017,54.1741,54.1925,7007.0
2021-11-11 14:35:00,58.91,58.92,58.87,58.88,7835.0,54.1925,54.2017,54.1557,54.1649,7835.0
2021-11-11 14:40:00,58.88,58.93,58.87,58.88,24147.0,54.1649,54.2109,54.1557,54.1649,24147.0
2021-11-11 14:45:00,58.89,58.9,58.87,58.88,8268.0,54.1741,54.1833,54.1557,54.1649,8268.0
2021-11-11 14:50:00,58.88,58.92,58.87,58.91,13022.0,54.1649,54.2017,54.1557,54.1925,13022.0
2021-11-11 14:55:00,58.92,58.98,58.92,58.98,9269.0,54.2017,54.2569,54.2017,54.2569,9269.0
2021-11-11 15:00:00,58.98,59.0,58.97,58.99,13837.0,54.2569,54.2753,54.2477,54.2661,13837.0
2021-11-11 15:05:00,59.0,59.0,58.98,58.98,22960.0,54.2753,54.2753,54.2569,54.2569,22960.0
2021-11-11 15:10:00,58.98,58.99,58.9,58.94,17278.0,54.2569,54.2661,54.1833,54.2201,17278.0
2021-11-11 15:15:00,58.95,59.0,58.94,58.95,13678.0,54.2293,54.2753,54.2201,54.2293,13678.0
2021-11-11 15:20:00,58.96,58.96,58.94,58.95,10277.0,54.2385,54.2385,54.2201,54.2293,10277.0
2021-11-11 15:25:00,58.96,59.0,58.95,58.98,17681.0,54.2385,54.2753,54.2293,54.2569,17681.0
2021-11-11 15:30:00,58.98,58.98,58.88,58.9,64554.0,54.2569,54.2569,54.1649,54.1833,64554.0
2021-11-11 15:35:00,58.9,58.91,58.86,58.9,41034.0,54.1833,54.1925,54.1465,54.1833,41034.0
2021-11-11 15:40:00,58.9,58.91,58.87,58.9,46404.0,54.1833,54.1925,54.1557,54.1833,46404.0
2021-11-11 15:45:00,58.9,58.9,58.85,58.87,41932.0,54.1833,54.1833,54.1373,54.1557,41932.0
2021-11-11 15:50:00,58.87,58.88,58.78,58.86,69450.0,54.1557,54.1649,54.0729,54.1465,69450.0
2021-11-11 15:55:00,58.86,58.91,58.8,58.87,263340.0,54.1465,54.1925,54.0913,54.1557,263340.0
2021-11-12 09:30:00,58.75,59.06,58.6,58.75,43918.0,54.0453,54.3305,53.9073,54.0453,43918.0
2021-11-12 09:35:00,58.7,58.9,58.62,58.88,7604.0,53.9993,54.1833,53.9257,54.1649,7604.0
2021-11-12 09:40:00,58.91,58.98,58.82,58.83,32106.0,54.1925,54.2569,54.1097,54.1189,32106.0
2021-11-12 09:45:00,58.82,58.88,58.73,58.81,24681.0,54.1097,54.1649,54.0269,54.1005,24681.0
2021-11-12 09:50:00,58.83,58.85,58.73,58.81,19102.0,54.1189,54.1373,54.0269,54.1005,19102.0
2021-11-12 09:55:00,58.81,58.87,58.65,58.67,16745.0,54.1005,54.1557,53.9533,53.9717,16745.0
2021-11-12 10:00:00,58.64,58.74,58.41,58.41,12892.0,53.9441,54.0361,53.7325,53.7325,12892.0
2021-11-12 10:05:00,58.41,58.55,58.35,58.55,16512.0,53.7325,53.8613,53.6773,53.8613,16512.0
2021-11-12 10:10:00,58.54,58.57,58.43,58.47,19308.0,53.8521,53.8797,53.7509,53.7877,19308.0
2021-11-12 10:15:00,58.49,58.49,58.39,58.4,14460.0,53.8061,53.8061,53.7141,53.7233,14460.0
2021-11-12 10:20:00,58.42,58.42,58.19,58.2,20672.0,53.7417,53.7417,53.5302,53.5393,20672.0
2021-11-12 10:25:00,58.21,58.26,58.1,58.15,24738.0,53.5485,53.5945,53.4474,53.4934,24738.0
2021-11-12 10:30:00,58.15,58.32,58.12,58.13,41567.0,53.4934,53.6497,53.4658,53.475,41567.0
2021-11-12 10:35:00,58.13,58.22,58.11,58.16,57935.0,53.475,53.5577,53.4566,53.5026,57935.0
2021-11-12 10:40:00,58.17,58.31,58.16,58.28,25150.0,53.5118,53.6405,53.5026,53.6129,25150.0
2021-11-12 10:45:00,58.28,58.28,58.15,58.23,25749.0,53.6129,53.6129,53.4934,53.5669,25749.0
2021-11-12 10:50:00,58.23,58.27,58.12,58.13,12317.0,53.5669,53.6037,53.4658,53.475,12317.0
2021-11-12 10:55:00,58.13,58.22,58.13,58.17,13429.0,53.475,53.5577,53.475,53.5118,13429.0
2021-11-12 11:00:00,58.18,58.33,58.17,58.27,19831.0,53.521,53.6589,53.5118,53.6037,19831.0
2021-11-12 11:05:00,58.27,58.28,58.2,58.23,13801.0,53.6037,53.6129,53.5393,53.5669,13801.0
2021-11-12 11:10:00,58.22,58.22,58.17,58.22,7582.0,53.5577,53.5577,53.5118,53.5577,7582.0
2021-11-12 11:15:00,58.22,58.32,58.22,58.32,11048.0,53.5577,53.6497,53.5577,53.6497,11048.0
2021-11-12 11:20:00,58.32,58.39,58.31,58.39,8442.0,53.6497,53.7141,53.6405,53.7141,8442.0
2021-11-12 11:25:00,58.38,58.38,58.32,58.32,7827.0,53.7049,53.7049,53.6497,53.6497,7827.0
2021-11-12 11:30:00,58.33,58.41,58.33,58.41,9331.0,53.6589,53.7325,53.6589,53.7325,9331.0
2021-11-12 11:35:00,58.42,58.42,58.27,58.39,53675.0,53.7417,53.7417,53.6037,53.7141,53675.0
2021-11-12 11:40:00,58.39,58.45,58.38,58.42,26156.0,53.7141,53.7693,53.7049,53.7417,26156.0
2021-11-12 11:45:00,58.42,58.46,58.41,58.42,8730.0,53.7417,53.7785,53.7325,53.7417,8730.0
2021-11-12 11:50:00,58.41,58.44,58.35,58.44,14857.0,53.7325,53.7601,53.6773,53.7601,14857.0
2021-11-12 11:55:00,58.44,58.46,58.41,58.41,12364.0,53.7601,53.7785,53.7325,53.7325,12364.0
2021-11-12 12:00:00,58.42,58.49,58.42,58.47,13396.0,53.7417,53.8061,53.7417,53.7877,13396.0
2021-11-12 12:05:00,58.47,58.48,58.43,58.43,7317.0,53.7877,53.7969,53.7509,53.7509,7317.0
2021-11-12 12:10:00,58.43,58.44,58.41,58.42,5948.0,53.7509,53.7601,53.7325,53.7417,5948.0
2021-11-12 12:15:00,58.43,58.44,58.42,58.44,11585.0,53.7509,53.7601,53.7417,53.7601,11585.0
2021-11-12 12:20:00,58.43,58.44,58.4,58.42,5626.0,53.7509,53.7601,53.7233,53.7417,5626.0
2021-11-12 12:25:00,58.41,58.42,58.33,58.38,13990.0,53.7325,53.7417,53.6589,53.7049,13990.0
2021-11-12 12:30:00,58.37,58.45,58.36,58.45,8328.0,53.6957,53.7693,53.6865,53.7693,8328.0
2021-11-12 12:35:00,58.45,58.51,58.44,58.47,11069.0,53.7693,53.8245,53.7601,53.7877,11069.0
2021-11-12 12:40:00,58.47,58.47,58.42,58.42,5891.0,53.7877,53.7877,53.7417,53.7417,5891.0
2021-11-12 12:45:00,58.43,58.51,58.43,58.51,7881.0,53.7509,53.8245,53.7509,53.8245,7881.0
2021-11-12 12:50:00,58.51,58.53,58.48,58.5,6842.0,53.8245,53.8429,53.7969,53.8153,6842.0
2021-11-12 12:55:00,58.51,58.54,58.45,58.47,14425.0,53.8245,53.8521,53.7693,53.7877,14425.0
2021-11-12 13:00:00,58.48,58.48,58.39,58.43,8550.0,53.7969,53.7969,53.7141,53.7509,8550.0
2021-11-12 13:05:00,58.44,58.45,58.4,58.42,9404.0,53.7601,53.7693,53.7233,53.7417,9404.0
2021-11-12 13:10:00,58.41,58.47,58.41,58.47,7184.0,53.7325,53.7877,53.7325,53.7877,7184.0
2021-11-12 13:15:00,58.47,58.47,58.42,58.44,11318.0,53.7877,53.7877,53.7417,53.7601,11318.0
2021-11-12 13:20:00,58.44,58.45,58.42,58.43,5273.0,53.7601,53.7693,53.7417,53.7509,5273.0
2021-11-12 13:25:00,58.42,58.42,58.35,58.35,12166.0,53.7417,53.7417,53.6773,53.6773,12166.0
2021-11-12 13:30:00,58.36,58.38,58.32,58.32,16397.0,53.6865,53.7049,53.6497,53.6497,16397.0
2021-11-12 13:35:00,58.33,58.36,58.31,58.33,18350.0,53.6589,53.6865,53.6405,53.6589,18350.0
2021-11-12 13:40:00,58.32,58.34,58.3,58.32,9601.0,53.6497,53.6681,53.6313,53.6497,9601.0
2021-11-12 13:45:00,58.31,58.32,58.3,58.31,11802.0,53.6405,53.6497,53.6313,53.6405,11802.0
2021-11-12 13:50:00,58.3,58.35,58.3,58.35,8853.0,53.6313,53.6773,53.6313,53.6773,8853.0
2021-11-12 13:55:00,58.36,58.39,58.34,58.39,7639.0,53.6865,53.7141,53.6681,53.7141,7639.0
2021-11-12 14:00:00,58.38,58.41,58.37,58.4,15685.0,53.7049,53.7325,53.6957,53.7233,15685.0
2021-11-12 14:05:00,58.39,58.39,58.35,58.36,8052.0,53.7141,53.7141,53.6773,53.6865,8052.0
2021-11-12 14:10:00,58.36,58.4,58.36,58.39,10590.0,53.6865,53.7233,53.6865,53.7141,10590.0
2021-11-12 14:15:00,58.4,58.4,58.34,58.34,8632.0,53.7233,53.7233,53.6681,53.6681,8632.0
2021-11-12 14:20:00,58.34,58.34,58.25,58.26,18720.0,53.6681,53.6681,53.5853,53.5945,18720.0
2021-11-12 14:25:00,58.25,58.29,58.23,58.29,9887.0,53.5853,53.6221,53.5669,53.6221,9887.0
2021-11-12 14:30:00,58.29,58.29,58.23,58.23,9179.0,53.6221,53.6221,53.5669,53.5669,9179.0
2021-11-12 14:35:00,58.24,58.34,58.24,58.34,12077.0,53.5761,53.6681,53.5761,53.6681,12077.0
2021-11-12 14:40:00,58.33,58.39,58.32,58.36,9993.0,53.6589,53.7141,53.6497,53.6865,9993.0
2021-11-12 14:45:00,58.37,58.43,58.37,58.39,9429.0,53.6957,53.7509,53.6957,53.7141,9429.0
2021-11-12 14:50:00,58.4,58.47,58.39,58.46,7361.0,53.7233,53.7877,53.7141,53.7785,7361.0
2021-11-12 14:55:00,58.47,58.48,58.39,58.41,15529.0,53.7877,53.7969,53.7141,53.7325,15529.0
2021-11-12 15:00:00,58.4,58.43,58.33,58.34,26915.0,53.7233,53.7509,53.6589,53.6681,26915.0
2021-11-12 15:05:00,58.35,58.44,58.35,58.41,14622.0,53.6773,53.7601,53.6773,53.7325,14622.0
2021-11-12 15:10:00,58.4,58.41,58.37,58.4,19015.0,53.7233,53.7325,53.6957,53.7233,19015.0
2021-11-12 15:15:00,58.39,58.41,58.34,58.34,49258.0,53.7141,53.7325,53.6681,53.6681,49258.0
2021-11-12 15:20:00,58.34,58.35,58.29,58.29,20402.0,53.6681,53.6773,53.6221,53.6221,20402.0
2021-11-12 15:25:00,58.3,58.31,58.28,58.3,32938.0,53.6313,53.6405,53.6129,53.6313,32938.0
2021-11-12 15:30:00,58.3,58.37,58.28,58.37,80526.0,53.6313,53.6957,53.6129,53.6957,80526.0
2021-11-12 15:35:00,58.37,58.41,58.33,58.38,53448.0,53.6957,53.7325,53.6589,53.7049,53448.0
2021-11-12 15:40:00,58.38,58.42,58.36,58.36,38264.0,53.7049,53.7417,53.6865,53.6865,38264.0
2021-11-12 15:45:00,58.36,58.37,58.3,58.33,54745.0,53.6865,53.6957,53.6313,53.6589,54745.0
2021-11-12 15:50:00,58.33,58.36,58.24,58.29,103116.0,53.6589,53.6865,53.5761,53.6221,103116.0
2021-11-12 15:55:00,58.29,58.29,58.14,58.21,513258.0,53.6221,53.6221,53.4842,53.5485,513258.0
2021-11-15 09:30:00,58.39,58.54,58.26,58.26,69857.0,53.7141,53.8521,53.5945,53.5945,69857.0
2021-11-15 09:35:00,58.29,58.59,58.24,58.39,42056.0,53.6221,53.8981,53.5761,53.7141,42056.0
2021-11-15 09:40:00,58.42,58.45,58.3,58.42,54977.0,53.7417,53.7693,53.6313,53.7417,54977.0
2021-11-15 09:45:00,58.41,58.41,58.22,58.33,39583.0,53.7325,53.7325,53.5577,53.6589,39583.0
2021-11-15 09:50:00,58.34,58.35,58.09,58.17,39537.0,53.6681,53.6773,53.4382,53.5118,39537.0
2021-11-15 09:55:00,58.19,58.31,58.16,58.2,39521.0,53.5302,53.6405,53.5026,53.5393,39521.0
2021-11-15 10:00:00,58.2,58.2,57.94,57.95,56838.0,53.5393,53.5393,53.3002,53.3094,56838.0
2021-11-15 10:05:00,57.95,57.98,57.9,57.94,23811.0,53.3094,53.337,53.2634,53.3002,23811.0
2021-11-15 10:10:00,57.94,57.98,57.91,57.94,28203.0,53.3002,53.337,53.2726,53.3002,28203.0
2021-11-15 10:15:00,57.94,58.14,57.87,58.13,33211.0,53.3002,53.4842,53.2358,53.475,33211.0
2021-11-15 10:20:00,58.12,58.23,58.11,58.11,22964.0,53.4658,53.5669,53.4566,53.4566,22964.0
2021-11-15 10:25:00,58.12,58.18,58.08,58.08,15418.0,53.4658,53.521,53.429,53.429,15418.0
2021-11-15 10:30:00,58.07,58.13,58.01,58.08,16834.0,53.4198,53.475,53.3646,53.429,16834.0
2021-11-15 10:35:00,58.08,58.17,58.06,58.14,17181.0,53.429,53.5118,53.4106,53.4842,17181.0
2021-11-15 10:40:00,58.14,58.26,58.11,58.23,16457.0,53.4842,53.5945,53.4566,53.5669,16457.0
2021-11-15 10:45:00,58.24,58.26,58.16,58.19,16468.0,53.5761,53.5945,53.5026,53.5302,16468.0
2021-11-15 10:50:00,58.19,58.25,58.16,58.24,16484.0,53.5302,53.5853,53.5026,53.5761,16484.0
2021-11-15 10:55:00,58.24,58.24,58.11,58.15,30200.0,53.5761,53.5761,53.4566,53.4934,30200.0
2021-11-15 11:00:00,58.14,58.25,58.14,58.21,10670.0,53.4842,53.5853,53.4842,53.5485,10670.0
2021-11-15 11:05:00,58.21,58.21,58.15,58.16,20632.0,53.5485,53.5485,53.4934,53.5026,20632.0
2021-11-15 11:10:00,58.15,58.22,58.11,58.16,16446.0,53.4934,53.5577,53.4566,53.5026,16446.0
2021-11-15 11:15:00,58.16,58.16,58.04,58.1,12990.0,53.5026,53.5026,53.3922,53.4474,12990.0
2021-11-15 11:20:00,58.11,58.16,58.11,58.12,11638.0,53.4566,53.5026,53.4566,53.4658,11638.0
2021-11-15 11:25:00,58.13,58.18,58.08,58.11,31423.0,53.475,53.521,53.429,53.4566,31423.0
2021-11-15 11:30:00,58.11,58.12,57.98,58.03,17413.0,53.4566,53.4658,53.337,53.383,17413.0
2021-11-15 11:35:00,58.04,58.05,57.99,58.05,18266.0,53.3922,53.4014,53.3462,53.4014,18266.0
2021-11-15 11:40:00,58.06,58.09,57.99,58.0,18587.0,53.4106,53.4382,53.3462,53.3554,18587.0
2021-11-15 11:45:00,58.01,58.13,57.99,58.1,8672.0,53.3646,53.475,53.3462,53.4474,8672.0
2021-11-15 11:50:00,58.09,58.16,58.08,58.13,16158.0,53.4382,53.5026,53.429,53.475,16158.0
2021-11-15 11:55:00,58.13,58.13,58.01,58.03,13051.0,53.475,53.475,53.3646,53.383,13051.0
2021-11-15 12:00:00,58.03,58.08,58.02,58.05,14953.0,53.383,53.429,53.3738,53.4014,14953.0
2021-11-15 12:05:00,58.05,58.07,58.03,58.07,12875.0,53.4014,53.4198,53.383,53.4198,12875.0
2021-11-15 12:10:00,58.07,58.07,57.99,57.99,11841.0,53.4198,53.4198,53.3462,53.3462,11841.0
2021-11-15 12:15:00,57.98,58.02,57.96,58.01,18977.0,53.337,53.3738,53.3186,53.3646,18977.0
2021-11-15 12:20:00,58.02,58.14,58.0,58.09,21983.0,53.3738,53.4842,53.3554,53.4382,21983.0
2021-11-15 12:25:00,58.1,58.13,58.09,58.12,13362.0,53.4474,53.475,53.4382,53.4658,13362.0
2021-11-15 12:30:00,58.12,58.16,58.11,58.16,20344.0,53.4658,53.5026,53.4566,53.5026,20344.0
2021-11-15 12:35:00,58.15,58.21,58.15,58.18,16495.0,53.4934,53.5485,53.4934,53.521,16495.0
2021-11-15 12:40:00,58.17,58.18,58.14,58.18,17007.0,53.5118,53.521,53.4842,53.521,17007.0
2021-11-15 12:45:00,58.18,58.21,58.16,58.21,25445.0,53.521,53.5485,53.5026,53.5485,25445.0
2021-11-15 12:50:00,58.21,58.25,58.19,58.19,11695.0,53.5485,53.5853,53.5302,53.5302,11695.0
2021-11-15 12:55:00,58.2,58.27,58.17,58.26,21654.0,53.5393,53.6037,53.5118,53.5945,21654.0
2021-11-15 13:00:00,58.26,58.41,58.2,58.41,468683.0,53.5945,53.7325,53.5393,53.7325,468683.0
2021-11-15 13:05:00,58.41,58.43,58.38,58.4,18853.0,53.7325,53.7509,53.7049,53.7233,18853.0
2021-11-15 13:10:00,58.4,58.4,58.35,58.37,18306.0,53.7233,53.7233,53.6773,53.6957,18306.0
2021-11-15 13:15:00,58.37,58.39,58.29,58.3,15419.0,53.6957,53.7141,53.6221,53.6313,15419.0
2021-11-15 13:20:00,58.29,58.34,58.27,58.28,24972.0,53.6221,53.6681,53.6037,53.6129,24972.0
2021-11-15 13:25:00,58.28,58.29,58.23,58.26,18620.0,53.6129,53.6221,53.5669,53.5945,18620.0
2021-11-15 13:30:00,58.26,58.28,58.17,58.19,16145.0,53.5945,53.6129,53.5118,53.5302,16145.0
2021-11-15 13:35:00,58.19,58.23,58.18,58.21,13714.0,53.5302,53.5669,53.521,53.5485,13714.0
2021-11-15 13:40:00,58.21,58.21,58.17,58.19,11670.0,53.5485,53.5485,53.5118,53.5302,11670.0
2021-11-15 13:45:00,58.18,58.24,58.16,58.23,17121.0,53.521,53.5761,53.5026,53.5669,17121.0
2021-11-15 13:50:00,58.24,58.28,58.24,58.27,10170.0,53.5761,53.6129,53.5761,53.6037,10170.0
2021-11-15 13:55:00,58.28,58.32,58.27,58.28,13591.0,53.6129,53.6497,53.6037,53.6129,13591.0
2021-11-15 14:00:00,58.28,58.32,58.25,58.27,18923.0,53.6129,53.6497,53.5853,53.6037,18923.0
2021-11-15 14:05:00,58.27,58.27,58.24,58.26,15441.0,53.6037,53.6037,53.5761,53.5945,15441.0
2021-11-15 14:10:00,58.25,58.33,58.23,58.33,21254.0,53.5853,53.6589,53.5669,53.6589,21254.0
2021-11-15 14:15:00,58.33,58.33,58.29,58.32,9604.0,53.6589,53.6589,53.6221,53.6497,9604.0
2021-11-15 14:20:00,58.33,58.41,58.3,58.41,12768.0,53.6589,53.7325,53.6313,53.7325,12768.0
2021-11-15 14:25:00,58.41,58.46,58.41,58.44,14834.0,53.7325,53.7785,53.7325,53.7601,14834.0
2021-11-15 14:30:00,58.44,58.44,58.36,58.37,23674.0,53.7601,53.7601,53.6865,53.6957,23674.0
2021-11-15 14:35:00,58.37,58.38,58.36,58.37,9617.0,53.6957,53.7049,53.6865,53.6957,9617.0
2021-11-15 14:40:00,58.38,58.39,58.36,58.38,22002.0,53.7049,53.7141,53.6865,53.7049,22002.0
2021-11-15 14:45:00,58.38,58.38,58.29,58.32,18381.0,53.7049,53.7049,53.6221,53.6497,18381.0
2021-11-15 14:50:00,58.33,58.34,58.28,58.31,8911.0,53.6589,53.6681,53.6129,53.6405,8911.0
2021-11-15 14:55:00,58.31,58.34,58.3,58.34,31134.0,53.6405,53.6681,53.6313,53.6681,31134.0
2021-11-15 15:00:00,58.34,58.37,58.33,58.36,20068.0,53.6681,53.6957,53.6589,53.6865,20068.0
2021-11-15 15:05:00,58.37,58.45,58.36,58.37,17283.0,53.6957,53.7693,53.6865,53.6957,17283.0
2021-11-15 15:10:00,58.37,58.37,58.3,58.3,29301.0,53.6957,53.6957,53.6313,53.6313,29301.0
2021-11-15 15:15:00,58.3,58.3,58.24,58.28,34660.0,53.6313,53.6313,53.5761,53.6129,34660.0
2021-11-15 15:20:00,58.27,58.33,58.26,58.26,26657.0,53.6037,53.6589,53.5945,53.5945,26657.0
2021-11-15 15:25:00,58.26,58.28,58.21,58.23,48759.0,53.5945,53.6129,53.5485,53.5669,48759.0
2021-11-15 15:30:00,58.24,58.24,58.13,58.18,49267.0,53.5761,53.5761,53.475,53.521,49267.0
2021-11-15 15:35:00,58.19,58.25,58.17,58.22,52855.0,53.5302,53.5853,53.5118,53.5577,52855.0
2021-11-15 15:40:00,58.22,58.26,58.2,58.25,46940.0,53.5577,53.5945,53.5393,53.5853,46940.0
2021-11-15 15:45:00,58.24,58.25,58.12,58.13,54283.0,53.5761,53.5853,53.4658,53.475,54283.0
2021-11-15 15:50:00,58.12,58.13,58.03,58.08,97234.0,53.4658,53.475,53.383,53.429,97234.0
2021-11-15 15:55:00,58.09,58.12,58.0,58.1,282951.0,53.4382,53.4658,53.3554,53.4474,282951.0
2021-11-16 09:30:00,58.45,58.68,58.33,58.48,52131.0,53.7693,53.9809,53.6589,53.7969,52131.0
2021-11-16 09:35:00,58.5,58.54,58.26,58.39,25454.0,53.8153,53.8521,53.5945,53.7141,25454.0
2021-11-16 09:40:00,58.39,58.39,58.14,58.21,19708.0,53.7141,53.7141,53.4842,53.5485,19708.0
2021-11-16 09:45:00,58.2,58.44,58.19,58.44,19843.0,53.5393,53.7601,53.5302,53.7601,19843.0
2021-11-16 09:50:00,58.44,58.54,58.26,58.35,21297.0,53.7601,53.8521,53.5945,53.6773,21297.0
2021-11-16 09:55:00,58.33,58.36,58.08,58.14,34810.0,53.6589,53.6865,53.429,53.4842,34810.0
2021-11-16 10:00:00,58.14,58.19,58.03,58.16,28433.0,53.4842,53.5302,53.383,53.5026,28433.0
2021-11-16 10:05:00,58.16,58.16,57.97,58.04,24615.0,53.5026,53.5026,53.3278,53.3922,24615.0
2021-11-16 10:10:00,58.04,58.13,58.02,58.07,18372.0,53.3922,53.475,53.3738,53.4198,18372.0
2021-11-16 10:15:00,58.05,58.12,57.92,58.02,15055.0,53.4014,53.4658,53.2818,53.3738,15055.0
2021-11-16 10:20:00,58.03,58.05,57.85,57.89,17865.0,53.383,53.4014,53.2174,53.2542,17865.0
2021-11-16 10:25:00,57.9,57.96,57.87,57.92,23018.0,53.2634,53.3186,53.2358,53.2818,23018.0
2021-11-16 10:30:00,57.91,57.96,57.87,57.92,15789.0,53.2726,53.3186,53.2358,53.2818,15789.0
2021-11-16 10:35:00,57.91,57.96,57.87,57.89,16826.0,53.2726,53.3186,53.2358,53.2542,16826.0
2021-11-16 10:40:00,57.89,57.89,57.78,57.87,17403.0,53.2542,53.2542,53.153,53.2358,17403.0
2021-11-16 10:45:00,57.88,57.92,57.86,57.9,14587.0,53.245,53.2818,53.2266,53.2634,14587.0
2021-11-16 10:50:00,57.9,57.9,57.82,57.84,11976.0,53.2634,53.2634,53.1898,53.2082,11976.0
2021-11-16 10:55:00,57.85,57.85,57.72,57.82,24997.0,53.2174,53.2174,53.0978,53.1898,24997.0
2021-11-16 11:00:00,57.84,57.85,57.77,57.8,28805.0,53.2082,53.2174,53.1438,53.1714,28805.0
2021-11-16 11:05:00,57.8,57.92,57.78,57.92,15772.0,53.1714,53.2818,53.153,53.2818,15772.0
2021-11-16 11:10:00,57.91,57.91,57.81,57.88,13237.0,53.2726,53.2726,53.1806,53.245,13237.0
2021-11-16 11:15:00,57.88,57.91,57.84,57.9,12258.0,53.245,53.2726,53.2082,53.2634,12258.0
2021-11-16 11:20:00,57.91,57.92,57.89,57.9,13806.0,53.2726,53.2818,53.2542,53.2634,13806.0
2021-11-16 11:25:00,57.91,57.91,57.85,57.88,18638.0,53.2726,53.2726,53.2174,53.245,18638.0
2021-11-16 11:30:00,57.88,57.93,57.85,57.91,14441.0,53.245,53.291,53.2174,53.2726,14441.0
2021-11-16 11:35:00,57.91,57.99,57.9,57.98,16268.0,53.2726,53.3462,53.2634,53.337,16268.0
2021-11-16 11:40:00,57.99,57.99,57.94,57.97,13902.0,53.3462,53.3462,53.3002,53.3278,13902.0
2021-11-16 11:45:00,57.98,58.08,57.96,57.96,29837.0,53.337,53.429,53.3186,53.3186,29837.0
2021-11-16 11:50:00,57.96,58.0,57.93,57.97,18218.0,53.3186,53.3554,53.291,53.3278,18218.0
2021-11-16 11:55:00,57.97,58.08,57.96,58.07,25978.0,53.3278,53.429,53.3186,53.4198,25978.0
2021-11-16 12:00:00,58.07,58.07,57.97,58.0,20800.0,53.4198,53.4198,53.3278,53.3554,20800.0
2021-11-16 12:05:00,58.01,58.03,58.0,58.02,20513.0,53.3646,53.383,53.3554,53.3738,20513.0
2021-11-16 12:10:00,58.03,58.11,58.03,58.05,22270.0,53.383,53.4566,53.383,53.4014,22270.0
2021-11-16 12:15:00,58.05,58.1,58.04,58.06,12032.0,53.4014,53.4474,53.3922,53.4106,12032.0
2021-11-16 12:20:00,58.06,58.11,58.06,58.08,13203.0,53.4106,53.4566,53.4106,53.429,13203.0
2021-11-16 12:25:00,58.09,58.12,58.06,58.12,9901.0,53.4382,53.4658,53.4106,53.4658,9901.0
2021-11-16 12:30:00,58.12,58.19,58.11,58.18,10606.0,53.4658,53.5302,53.4566,53.521,10606.0
2021-11-16 12:35:00,58.18,58.22,58.11,58.14,32421.0,53.521,53.5577,53.4566,53.4842,32421.0
2021-11-16 12:40:00,58.13,58.19,58.13,58.19,12128.0,53.475,53.5302,53.475,53.5302,12128.0
2021-11-16 12:45:00,58.18,58.19,58.16,58.18,17153.0,53.521,53.5302,53.5026,53.521,17153.0
2021-11-16 12:50:00,58.18,58.18,58.14,58.15,7371.0,53.521,53.521,53.4842,53.4934,7371.0
2021-11-16 12:55:00,58.15,58.17,58.11,58.12,25207.0,53.4934,53.5118,53.4566,53.4658,25207.0
2021-11-16 13:00:00,58.12,58.12,58.06,58.08,72403.0,53.4658,53.4658,53.4106,53.429,72403.0
2021-11-16 13:05:00,58.08,58.08,58.03,58.04,21083.0,53.429,53.429,53.383,53.3922,21083.0
2021-11-16 13:10:00,58.04,58.05,58.02,58.02,24640.0,53.3922,53.4014,53.3738,53.3738,24640.0
2021-11-16 13:15:00,58.03,58.04,58.0,58.01,18918.0,53.383,53.3922,53.3554,53.3646,18918.0
2021-11-16 13:20:00,58.0,58.0,57.93,57.94,22271.0,53.3554,53.3554,53.291,53.3002,22271.0
2021-11-16 13:25:00,57.95,58.0,57.92,58.0,24222.0,53.3094,53.3554,53.2818,53.3554,24222.0
2021-11-16 13:30:00,58.0,58.05,57.92,57.93,26053.0,53.3554,53.4014,53.2818,53.291,26053.0
2021-11-16 13:35:00,57.92,57.92,57.84,57.87,26912.0,53.2818,53.2818,53.2082,53.2358,26912.0
2021-11-16 13:40:00,57.87,57.88,57.83,57.86,10872.0,53.2358,53.245,53.199,53.2266,10872.0
2021-11-16 13:45:00,57.86,57.86,57.81,57.83,11931.0,53.2266,53.2266,53.1806,53.199,11931.0
2021-11-16 13:50:00,57.83,57.87,57.81,57.82,16423.0,53.199,53.2358,53.1806,53.1898,16423.0
2021-11-16 13:55:00,57.81,57.83,57.78,57.79,15736.0,53.1806,53.199,53.153,53.1622,15736.0
2021-11-16 14:00:00,57.79,57.79,57.74,57.78,10184.0,53.1622,53.1622,53.1162,53.153,10184.0
2021-11-16 14:05:00,57.77,57.77,57.71,57.72,22739.0,53.1438,53.1438,53.0886,53.0978,22739.0
2021-11-16 14:10:00,57.72,57.75,57.68,57.68,22243.0,53.0978,53.1254,53.061,53.061,22243.0
2021-11-16 14:15:00,57.68,57.68,57.6,57.62,44995.0,53.061,53.061,52.9874,53.0058,44995.0
2021-11-16 14:20:00,57.63,57.69,57.61,57.63,28739.0,53.015,53.0702,52.9966,53.015,28739.0
2021-11-16 14:25:00,57.63,57.63,57.59,57.61,30529.0,53.015,53.015,52.9782,52.9966,30529.0
2021-11-16 14:30:00,57.61,57.64,57.58,57.58,21810.0,52.9966,53.0242,52.969,52.969,21810.0
2021-11-16 14:35:00,57.59,57.59,57.52,57.54,17022.0,52.9782,52.9782,52.9138,52.9322,17022.0
2021-11-16 14:40:00,57.54,57.56,57.5,57.51,19254.0,52.9322,52.9506,52.8954,52.9046,19254.0
2021-11-16 14:45:00,57.51,57.62,57.5,57.61,13672.0,52.9046,53.0058,52.8954,52.9966,13672.0
2021-11-16 14:50:00,57.6,57.63,57.58,57.63,13967.0,52.9874,53.015,52.969,53.015,13967.0
2021-11-16 14:55:00,57.63,57.67,57.6,57.62,19797.0,53.015,53.0518,52.9874,53.0058,19797.0
2021-11-16 15:00:00,57.63,57.63,57.56,57.57,16308.0,53.015,53.015,52.9506,52.9598,16308.0
2021-11-16 15:05:00,57.56,57.56,57.47,57.53,22537.0,52.9506,52.9506,52.8678,52.923,22537.0
2021-11-16 15:10:00,57.53,57.6,57.53,57.6,19498.0,52.923,52.9874,52.923,52.9874,19498.0
2021-11-16 15:15:00,57.59,57.62,57.57,57.6,31678.0,52.9782,53.0058,52.9598,52.9874,31678.0
2021-11-16 15:20:00,57.61,57.63,57.59,57.6,25588.0,52.9966,53.015,52.9782,52.9874,25588.0
2021-11-16 15:25:00,57.6,57.66,57.57,57.65,42816.0,52.9874,53.0426,52.9598,53.0334,42816.0
2021-11-16 15:30:00,57.65,57.67,57.56,57.57,51201.0,53.0334,53.0518,52.9506,52.9598,51201.0
2021-11-16 15:35:00,57.57,57.57,57.41,57.42,47704.0,52.9598,52.9598,52.8126,52.8218,47704.0
2021-11-16 15:40:00,57.42,57.45,57.37,57.4,66892.0,52.8218,52.8494,52.7758,52.8034,66892.0
2021-11-16 15:45:00,57.4,57.4,57.26,57.28,69392.0,52.8034,52.8034,52.6746,52.693,69392.0
2021-11-16 15:50:00,57.28,57.38,57.27,57.33,67997.0,52.693,52.785,52.6838,52.739,67997.0
2021-11-16 15:55:00,57.33,57.34,57.16,57.21,360115.0,52.739,52.7482,52.5826,52.6286,360115.0
2021-11-17 09:30:00,56.98,57.24,56.77,56.85,124626.0,52.417,52.6562,52.2239,52.2975,124626.0
2021-11-17 09:35:00,56.89,57.02,56.79,56.96,23388.0,52.3343,52.4538,52.2423,52.3986,23388.0
2021-11-17 09:40:00,57.03,57.15,56.88,56.92,47140.0,52.463,52.5734,52.3251,52.3619,47140.0
2021-11-17 09:45:00,56.91,57.03,56.82,56.93,34534.0,52.3527,52.463,52.2699,52.3711,34534.0
2021-11-17 09:50:00,56.92,56.95,56.73,56.74,41067.0,52.3619,52.3894,52.1871,52.1963,41067.0
2021-11-17 09:55:00,56.73,56.76,56.66,56.66,41117.0,52.1871,52.2147,52.1227,52.1227,41117.0
2021-11-17 10:00:00,56.66,56.84,56.63,56.78,50151.0,52.1227,52.2883,52.0951,52.2331,50151.0
2021-11-17 10:05:00,56.78,56.78,56.64,56.68,31586.0,52.2331,52.2331,52.1043,52.1411,31586.0
2021-11-17 10:10:00,56.68,56.77,56.61,56.76,52508.0,52.1411,52.2239,52.0767,52.2147,52508.0
2021-11-17 10:15:00,56.75,56.78,56.59,56.69,145224.0,52.2055,52.2331,52.0583,52.1503,145224.0
2021-11-17 10:20:00,56.7,56.86,56.6,56.85,173651.0,52.1595,52.3067,52.0675,52.2975,173651.0
2021-11-17 10:25:00,56.86,57.06,56.85,57.01,58387.0,52.3067,52.4906,52.2975,52.4446,58387.0
2021-11-17 10:30:00,57.02,57.16,57.01,57.07,61105.0,52.4538,52.5826,52.4446,52.4998,61105.0
2021-11-17 10:35:00,57.07,57.19,57.06,57.14,41484.0,52.4998,52.6102,52.4906,52.5642,41484.0
2021-11-17 10:40:00,57.13,57.19,57.08,57.12,36381.0,52.555,52.6102,52.509,52.5458,36381.0
2021-11-17 10:45:00,57.12,57.24,57.11,57.22,36590.0,52.5458,52.6562,52.5366,52.6378,36590.0
2021-11-17 10:50:00,57.22,57.22,57.12,57.19,23860.0,52.6378,52.6378,52.5458,52.6102,23860.0
2021-11-17 10:55:00,57.2,57.32,57.19,57.28,34403.0,52.6194,52.7298,52.6102,52.693,34403.0
2021-11-17 11:00:00,57.28,57.31,57.23,57.23,30549.0,52.693,52.7206,52.647,52.647,30549.0
2021-11-17 11:05:00,57.24,57.26,57.19,57.2,17986.0,52.6562,52.6746,52.6102,52.6194,17986.0
2021-11-17 11:10:00,57.21,57.23,57.12,57.14,26666.0,52.6286,52.647,52.5458,52.5642,26666.0
2021-11-17 11:15:00,57.13,57.13,57.01,57.04,24515.0,52.555,52.555,52.4446,52.4722,24515.0
2021-11-17 11:20:00,57.03,57.03,56.88,56.91,13865.0,52.463,52.463,52.3251,52.3527,13865.0
2021-11-17 11:25:00,56.91,56.94,56.86,56.92,49520.0,52.3527,52.3803,52.3067,52.3619,49520.0
2021-11-17 11:30:00,56.92,57.0,56.91,56.95,50080.0,52.3619,52.4354,52.3527,52.3894,50080.0
2021-11-17 11:35:00,56.95,57.0,56.88,57.0,30373.0,52.3894,52.4354,52.3251,52.4354,30373.0
2021-11-17 11:40:00,57.01,57.04,56.97,57.01,19384.0,52.4446,52.4722,52.4078,52.4446,19384.0
2021-11-17 11:45:00,57.01,57.01,56.89,56.9,20396.0,52.4446,52.4446,52.3343,52.3435,20396.0
2021-11-17 11:50:00,56.9,56.98,56.89,56.94,54867.0,52.3435,52.417,52.3343,52.3803,54867.0
2021-11-17 11:55:00,56.95,57.06,56.95,56.98,42446.0,52.3894,52.4906,52.3894,52.417,42446.0
2021-11-17 12:00:00,56.97,57.09,56.94,57.0,18238.0,52.4078,52.5182,52.3803,52.4354,18238.0
2021-11-17 12:05:00,57.0,57.06,56.99,57.02,31010.0,52.4354,52.4906,52.4262,52.4538,31010.0
2021-11-17 12:10:00,57.02,57.04,56.97,57.04,12389.0,52.4538,52.4722,52.4078,52.4722,12389.0
2021-11-17 12:15:00,57.04,57.04,57.0,57.04,14145.0,52.4722,52.4722,52.4354,52.4722,14145.0
2021-11-17 12:20:00,57.04,57.06,56.99,57.02,17893.0,52.4722,52.4906,52.4262,52.4538,17893.0
2021-11-17 12:25:00,57.02,57.02,56.91,56.93,21168.0,52.4538,52.4538,52.3527,52.3711,21168.0
2021-11-17 12:30:00,56.93,56.99,56.89,56.98,20354.0,52.3711,52.4262,52.3343,52.417,20354.0
2021-11-17 12:35:00,56.98,57.06,56.98,57.04,29545.0,52.417,52.4906,52.417,52.4722,29545.0
2021-11-17 12:40:00,57.05,57.07,56.99,57.0,30867.0,52.4814,52.4998,52.4262,52.4354,30867.0
2021-11-17 12:45:00,57.0,57.02,56.94,56.97,18209.0,52.4354,52.4538,52.3803,52.4078,18209.0
2021-11-17 12:50:00,56.97,57.03,56.97,57.01,10877.0,52.4078,52.463,52.4078,52.4446,10877.0
2021-11-17 12:55:00,57.01,57.12,56.97,57.1,18921.0,52.4446,52.5458,52.4078,52.5274,18921.0
2021-11-17 13:00:00,57.09,57.2,57.07,57.18,20332.0,52.5182,52.6194,52.4998,52.601,20332.0
2021-11-17 13:05:00,57.18,57.25,57.14,57.21,34525.0,52.601,52.6654,52.5642,52.6286,34525.0
2021-11-17 13:10:00,57.21,57.22,57.17,57.19,24570.0,52.6286,52.6378,52.5918,52.6102,24570.0
2021-11-17 13:15:00,57.19,57.19,57.12,57.16,17536.0,52.6102,52.6102,52.5458,52.5826,17536.0
2021-11-17 13:20:00,57.15,57.17,57.1,57.17,17374.0,52.5734,52.5918,52.5274,52.5918,17374.0
2021-11-17 13:25:00,57.17,57.2,57.12,57.14,18295.0,52.5918,52.6194,52.5458,52.5642,18295.0
2021-11-17 13:30:00,57.13,57.2,57.12,57.18,15517.0,52.555,52.6194,52.5458,52.601,15517.0
2021-11-17 13:35:00,57.18,57.24,57.16,57.23,19123.0,52.601,52.6562,52.5826,52.647,19123.0
2021-11-17 13:40:00,57.24,57.24,57.11,57.11,25776.0,52.6562,52.6562,52.5366,52.5366,25776.0
2021-11-17 13:45:00,57.12,57.12,57.02,57.02,20063.0,52.5458,52.5458,52.4538,52.4538,20063.0
2021-11-17 13:50:00,57.03,57.05,56.99,57.03,21477.0,52.463,52.4814,52.4262,52.463,21477.0
2021-11-17 13:55:00,57.03,57.07,57.02,57.04,17673.0,52.463,52.4998,52.4538,52.4722,17673.0
2021-11-17 14:00:00,57.04,57.04,56.91,56.93,29278.0,52.4722,52.4722,52.3527,52.3711,29278.0
2021-11-17 14:05:00,56.92,56.92,56.87,56.87,16565.0,52.3619,52.3619,52.3159,52.3159,16565.0
2021-11-17 14:10:00,56.87,56.88,56.81,56.82,28979.0,52.3159,52.3251,52.2607,52.2699,28979.0
2021-11-17 14:15:00,56.82,56.82,56.75,56.79,24327.0,52.2699,52.2699,52.2055,52.2423,24327.0
2021-11-17 14:20:00,56.78,56.78,56.68,56.72,31614.0,52.2331,52.2331,52.1411,52.1779,31614.0
2021-11-17 14:25:00,56.72,56.77,56.7,56.77,30866.0,52.1779,52.2239,52.1595,52.2239,30866.0
2021-11-17 14:30:00,56.77,56.9,56.73,56.85,46179.0,52.2239,52.3435,52.1871,52.2975,46179.0
2021-11-17 14:35:00,56.85,56.92,56.84,56.89,16883.0,52.2975,52.3619,52.2883,52.3343,16883.0
2021-11-17 14:40:00,56.9,56.94,56.89,56.92,16564.0,52.3435,52.3803,52.3343,52.3619,16564.0
2021-11-17 14:45:00,56.92,57.06,56.92,57.06,11908.0,52.3619,52.4906,52.3619,52.4906,11908.0
2021-11-17 14:50:00,57.06,57.07,56.98,56.98,15260.0,52.4906,52.4998,52.417,52.417,15260.0
2021-11-17 14:55:00,56.98,56.99,56.95,56.97,28372.0,52.417,52.4262,52.3894,52.4078,28372.0
2021-11-17 15:00:00,56.98,57.0,56.87,56.87,37211.0,52.417,52.4354,52.3159,52.3159,37211.0
2021-11-17 15:05:00,56.88,56.97,56.86,56.97,24224.0,52.3251,52.4078,52.3067,52.4078,24224.0
2021-11-17 15:10:00,56.96,56.97,56.9,56.96,58990.0,52.3986,52.4078,52.3435,52.3986,58990.0
2021-11-17 15:15:00,56.96,57.01,56.92,56.94,43859.0,52.3986,52.4446,52.3619,52.3803,43859.0
2021-11-17 15:20:00,56.95,56.97,56.89,56.91,34524.0,52.3894,52.4078,52.3343,52.3527,34524.0
2021-11-17 15:25:00,56.91,56.97,56.9,56.93,33231.0,52.3527,52.4078,52.3435,52.3711,33231.0
2021-11-17 15:30:00,56.93,56.93,56.79,56.9,50611.0,52.3711,52.3711,52.2423,52.3435,50611.0
2021-11-17 15:35:00,56.9,56.99,56.89,56.97,45661.0,52.3435,52.4262,52.3343,52.4078,45661.0
2021-11-17 15:40:00,56.97,57.02,56.96,57.01,41108.0,52.4078,52.4538,52.3986,52.4446,41108.0
2021-11-17 15:45:00,57.0,57.05,56.98,57.04,64685.0,52.4354,52.4814,52.417,52.4722,64685.0
2021-11-17 15:50:00,57.05,57.15,57.03,57.13,115494.0,52.4814,52.5734,52.463,52.555,115494.0
2021-11-17 15:55:00,57.14,57.14,56.91,56.95,270720.0,52.5642,52.5642,52.3527,52.3894,270720.0
2021-11-18 09:30:00,56.98,57.25,56.79,57.22,58632.0,52.417,52.6654,52.2423,52.6378,58632.0
2021-11-18 09:35:00,57.22,57.22,56.97,57.01,20431.0,52.6378,52.6378,52.4078,52.4446,20431.0
2021-11-18 09:40:00,57.01,57.05,56.9,56.93,91591.0,52.4446,52.4814,52.3435,52.3711,91591.0
2021-11-18 09:45:00,56.92,56.96,56.75,56.77,32927.0,52.3619,52.3986,52.2055,52.2239,32927.0
2021-11-18 09:50:00,56.76,56.89,56.7,56.77,30170.0,52.2147,52.3343,52.1595,52.2239,30170.0
2021-11-18 09:55:00,56.77,56.79,56.6,56.72,82013.0,52.2239,52.2423,52.0675,52.1779,82013.0
2021-11-18 10:00:00,56.73,56.76,56.6,56.65,21214.0,52.1871,52.2147,52.0675,52.1135,21214.0
2021-11-18 10:05:00,56.65,56.7,56.52,56.54,14785.0,52.1135,52.1595,51.9939,52.0123,14785.0
2021-11-18 10:10:00,56.54,56.54,56.18,56.18,70659.0,52.0123,52.0123,51.6811,51.6811,70659.0
2021-11-18 10:15:00,56.2,56.22,55.93,55.94,47372.0,51.6995,51.7179,51.4511,51.4603,47372.0
2021-11-18 10:20:00,55.94,56.02,55.91,56.0,25611.0,51.4603,51.5339,51.4327,51.5155,25611.0
2021-11-18 10:25:00,56.01,56.07,55.93,56.05,19718.0,51.5247,51.5799,51.4511,51.5615,19718.0
2021-11-18 10:30:00,56.07,56.15,56.05,56.07,31835.0,51.5799,51.6535,51.5615,51.5799,31835.0
2021-11-18 10:35:00,56.07,56.18,55.99,56.17,37803.0,51.5799,51.6811,51.5063,51.6719,37803.0
2021-11-18 10:40:00,56.19,56.34,56.19,56.27,19519.0,51.6903,51.8283,51.6903,51.7639,19519.0
2021-11-18 10:45:00,56.27,56.3,56.21,56.3,20282.0,51.7639,51.7915,51.7087,51.7915,20282.0
2021-11-18 10:50:00,56.29,56.37,56.22,56.24,21485.0,51.7823,51.8559,51.7179,51.7363,21485.0
2021-11-18 10:55:00,56.23,56.3,56.19,56.28,25059.0,51.7271,51.7915,51.6903,51.7731,25059.0
2021-11-18 11:00:00,56.28,56.3,56.17,56.22,46436.0,51.7731,51.7915,51.6719,51.7179,46436.0
2021-11-18 11:05:00,56.22,56.31,56.22,56.29,21303.0,51.7179,51.8007,51.7179,51.7823,21303.0
2021-11-18 11:10:00,56.28,56.31,56.27,56.3,28279.0,51.7731,51.8007,51.7639,51.7915,28279.0
2021-11-18 11:15:00,56.31,56.33,56.28,56.32,96500.0,51.8007,51.8191,51.7731,51.8099,96500.0
2021-11-18 11:20:00,56.33,56.35,56.25,56.28,29579.0,51.8191,51.8375,51.7455,51.7731,29579.0
2021-11-18 11:25:00,56.27,56.27,56.2,56.24,18870.0,51.7639,51.7639,51.6995,51.7363,18870.0
2021-11-18 11:30:00,56.24,56.33,56.19,56.3,21202.0,51.7363,51.8191,51.6903,51.7915,21202.0
2021-11-18 11:35:00,56.3,56.33,56.28,56.29,14141.0,51.7915,51.8191,51.7731,51.7823,14141.0
2021-11-18 11:40:00,56.3,56.3,56.21,56.24,17674.0,51.7915,51.7915,51.7087,51.7363,17674.0
2021-11-18 11:45:00,56.23,56.24,56.16,56.18,12659.0,51.7271,51.7363,51.6627,51.6811,12659.0
2021-11-18 11:50:00,56.19,56.31,56.19,56.28,125107.0,51.6903,51.8007,51.6903,51.7731,125107.0
2021-11-18 11:55:00,56.29,56.33,56.27,56.27,41171.0,51.7823,51.8191,51.7639,51.7639,41171.0
2021-11-18 12:00:00,56.27,56.43,56.27,56.42,48058.0,51.7639,51.9111,51.7639,51.9019,48058.0
2021-11-18 12:05:00,56.43,56.45,56.34,56.37,21930.0,51.9111,51.9295,51.8283,51.8559,21930.0
2021-11-18 12:10:00,56.38,56.44,56.38,56.44,11763.0,51.8651,51.9203,51.8651,51.9203,11763.0
2021-11-18 12:15:00,56.45,56.49,56.38,56.39,16174.0,51.9295,51.9663,51.8651,51.8743,16174.0
2021-11-18 12:20:00,56.39,56.49,56.36,56.47,26295.0,51.8743,51.9663,51.8467,51.9479,26295.0
2021-11-18 12:25:00,56.46,56.47,56.4,56.44,13418.0,51.9387,51.9479,51.8835,51.9203,13418.0
2021-11-18 12:30:00,56.44,56.47,56.4,56.4,13076.0,51.9203,51.9479,51.8835,51.8835,13076.0
2021-11-18 12:35:00,56.4,56.41,56.33,56.37,19487.0,51.8835,51.8927,51.8191,51.8559,19487.0
2021-11-18 12:40:00,56.38,56.47,56.37,56.45,13877.0,51.8651,51.9479,51.8559,51.9295,13877.0
2021-11-18 12:45:00,56.45,56.47,56.35,56.41,34238.0,51.9295,51.9479,51.8375,51.8927,34238.0
2021-11-18 12:50:00,56.41,56.42,56.34,56.38,10107.0,51.8927,51.9019,51.8283,51.8651,10107.0
2021-11-18 12:55:00,56.38,56.39,56.29,56.34,71771.0,51.8651,51.8743,51.7823,51.8283,71771.0
2021-11-18 13:00:00,56.33,56.4,56.29,56.4,55483.0,51.8191,51.8835,51.7823,51.8835,55483.0
2021-11-18 13:05:00,56.41,56.45,56.38,56.43,19142.0,51.8927,51.9295,51.8651,51.9111,19142.0
2021-11-18 13:10:00,56.44,56.49,56.42,56.47,69199.0,51.9203,51.9663,51.9019,51.9479,69199.0
2021-11-18 13:15:00,56.48,56.48,56.37,56.38,83742.0,51.9571,51.9571,51.8559,51.8651,83742.0
2021-11-18 13:20:00,56.37,56.37,56.33,56.35,15137.0,51.8559,51.8559,51.8191,51.8375,15137.0
2021-11-18 13:25:00,56.35,56.41,56.34,56.41,10121.0,51.8375,51.8927,51.8283,51.8927,10121.0
2021-11-18 13:30:00,56.42,56.44,56.38,56.39,10545.0,51.9019,51.9203,51.8651,51.8743,10545.0
2021-11-18 13:35:00,56.4,56.4,56.35,56.38,42558.0,51.8835,51.8835,51.8375,51.8651,42558.0
2021-11-18 13:40:00,56.38,56.39,56.32,56.34,15376.0,51.8651,51.8743,51.8099,51.8283,15376.0
2021-11-18 13:45:00,56.34,56.36,56.32,56.34,35552.0,51.8283,51.8467,51.8099,51.8283,35552.0
2021-11-18 13:50:00,56.33,56.35,56.24,56.25,13625.0,51.8191,51.8375,51.7363,51.7455,13625.0
2021-11-18 13:55:00,56.25,56.26,56.21,56.26,29371.0,51.7455,51.7547,51.7087,51.7547,29371.0
2021-11-18 14:00:00,56.25,56.25,56.15,56.2,43348.0,51.7455,51.7455,51.6535,51.6995,43348.0
2021-11-18 14:05:00,56.2,56.24,56.12,56.17,33793.0,51.6995,51.7363,51.6259,51.6719,33793.0
2021-11-18 14:10:00,56.18,56.19,56.13,56.13,16457.0,51.6811,51.6903,51.6351,51.6351,16457.0
2021-11-18 14:15:00,56.12,56.15,56.06,56.06,30559.0,51.6259,51.6535,51.5707,51.5707,30559.0
2021-11-18 14:20:00,56.07,56.07,56.0,56.02,58133.0,51.5799,51.5799,51.5155,51.5339,58133.0
2021-11-18 14:25:00,56.02,56.02,55.9,55.93,132446.0,51.5339,51.5339,51.4235,51.4511,132446.0
2021-11-18 14:30:00,55.94,55.94,55.8,55.83,275645.0,51.4603,51.4603,51.3315,51.3591,275645.0
2021-11-18 14:35:00,55.83,56.0,55.8,55.93,136646.0,51.3591,51.5155,51.3315,51.4511,136646.0
2021-11-18 14:40:00,55.94,55.99,55.93,55.96,19391.0,51.4603,51.5063,51.4511,51.4787,19391.0
2021-11-18 14:45:00,55.97,56.08,55.95,56.08,24420.0,51.4879,51.5891,51.4695,51.5891,24420.0
2021-11-18 14:50:00,56.08,56.1,56.03,56.04,22358.0,51.5891,51.6075,51.5431,51.5523,22358.0
2021-11-18 14:55:00,56.03,56.11,56.01,56.11,17984.0,51.5431,51.6167,51.5247,51.6167,17984.0
2021-11-18 15:00:00,56.1,56.21,56.08,56.2,32957.0,51.6075,51.7087,51.5891,51.6995,32957.0
2021-11-18 15:05:00,56.21,56.25,56.17,56.25,15010.0,51.7087,51.7455,51.6719,51.7455,15010.0
2021-11-18 15:10:00,56.26,56.27,56.13,56.18,26787.0,51.7547,51.7639,51.6351,51.6811,26787.0
2021-11-18 15:15:00,56.18,56.19,56.11,56.16,38737.0,51.6811,51.6903,51.6167,51.6627,38737.0
2021-11-18 15:20:00,56.17,56.32,56.17,56.31,29145.0,51.6719,51.8099,51.6719,51.8007,29145.0
2021-11-18 15:25:00,56.32,56.47,56.32,56.45,27623.0,51.8099,51.9479,51.8099,51.9295,27623.0
2021-11-18 15:30:00,56.45,56.46,56.35,56.36,53773.0,51.9295,51.9387,51.8375,51.8467,53773.0
2021-11-18 15:35:00,56.35,56.4,56.28,56.32,43567.0,51.8375,51.8835,51.7731,51.8099,43567.0
2021-11-18 15:40:00,56.29,56.31,56.23,56.27,47075.0,51.7823,51.8007,51.7271,51.7639,47075.0
2021-11-18 15:45:00,56.27,56.3,56.22,56.23,45843.0,51.7639,51.7915,51.7179,51.7271,45843.0
2021-11-18 15:50:00,56.22,56.25,56.18,56.22,65790.0,51.7179,51.7455,51.6811,51.7179,65790.0
2021-11-18 15:55:00,56.21,56.24,56.08,56.12,345799.0,51.7087,51.7363,51.5891,51.6259,345799.0
2021-11-19 09:30:00,55.2,55.71,55.02,55.08,243664.0,50.7796,51.2487,50.614,50.6692,243664.0
2021-11-19 09:35:00,55.08,55.17,54.81,54.81,54702.0,50.6692,50.752,50.4208,50.4208,54702.0
2021-11-19 09:40:00,54.82,55.18,54.82,55.16,50845.0,50.43,50.7612,50.43,50.7428,50845.0
2021-11-19 09:45:00,55.17,55.17,54.99,55.0,36511.0,50.752,50.752,50.5864,50.5956,36511.0
2021-11-19 09:50:00,55.0,55.03,54.84,55.03,77937.0,50.5956,50.6232,50.4484,50.6232,77937.0
2021-11-19 09:55:00,55.03,55.04,54.72,54.79,43445.0,50.6232,50.6324,50.338,50.4024,43445.0
2021-11-19 10:00:00,54.77,54.98,54.71,54.98,33583.0,50.384,50.5772,50.3288,50.5772,33583.0
2021-11-19 10:05:00,55.0,55.2,54.97,55.16,38065.0,50.5956,50.7796,50.568,50.7428,38065.0
2021-11-19 10:10:00,55.17,55.24,55.09,55.16,31006.0,50.752,50.8164,50.6784,50.7428,31006.0
2021-11-19 10:15:00,55.14,55.32,55.05,55.28,71225.0,50.7244,50.89,50.6416,50.8532,71225.0
2021-11-19 10:20:00,55.27,55.31,55.16,55.26,27430.0,50.844,50.8808,50.7428,50.8348,27430.0
2021-11-19 10:25:00,55.26,55.41,55.26,55.38,25466.0,50.8348,50.9728,50.8348,50.9452,25466.0
2021-11-19 10:30:00,55.36,55.44,55.3,55.35,104056.0,50.9268,51.0004,50.8716,50.9176,104056.0
2021-11-19 10:35:00,55.37,55.45,55.35,55.45,24237.0,50.936,51.0096,50.9176,51.0096,24237.0
2021-11-19 10:40:00,55.44,55.48,55.36,55.38,29970.0,51.0004,51.0372,50.9268,50.9452,29970.0
2021-11-19 10:45:00,55.38,55.49,55.35,55.41,19465.0,50.9452,51.0464,50.9176,50.9728,19465.0
2021-11-19 10:50:00,55.41,55.43,55.31,55.41,29487.0,50.9728,50.9912,50.8808,50.9728,29487.0
2021-11-19 10:55:00,55.41,55.52,55.41,55.44,22488.0,50.9728,51.074,50.9728,51.0004,22488.0
2021-11-19 11:00:00,55.44,55.47,55.36,55.46,20340.0,51.0004,51.028,50.9268,51.0188,20340.0
2021-11-19 11:05:00,55.46,55.51,55.41,55.5,22541.0,51.0188,51.0648,50.9728,51.0556,22541.0
2021-11-19 11:10:00,55.5,55.53,55.43,55.46,21881.0,51.0556,51.0832,50.9912,51.0188,21881.0
2021-11-19 11:15:00,55.47,55.5,55.4,55.49,14533.0,51.028,51.0556,50.9636,51.0464,14533.0
2021-11-19 11:20:00,55.49,55.49,55.36,55.37,17392.0,51.0464,51.0464,50.9268,50.936,17392.0
2021-11-19 11:25:00,55.37,55.43,55.34,55.42,14980.0,50.936,50.9912,50.9084,50.982,14980.0
2021-11-19 11:30:00,55.42,55.48,55.39,55.45,19999.0,50.982,51.0372,50.9544,51.0096,19999.0
2021-11-19 11:35:00,55.44,55.46,55.37,55.42,22320.0,51.0004,51.0188,50.936,50.982,22320.0
2021-11-19 11:40:00,55.43,55.46,55.4,55.44,16679.0,50.9912,51.0188,50.9636,51.0004,16679.0
2021-11-19 11:45:00,55.45,55.46,55.37,55.39,23731.0,51.0096,51.0188,50.936,50.9544,23731.0
2021-11-19 11:50:00,55.39,55.46,55.38,55.45,58473.0,50.9544,51.0188,50.9452,51.0096,58473.0
2021-11-19 11:55:00,55.46,55.49,55.44,55.46,15670.0,51.0188,51.0464,51.0004,51.0188,15670.0
2021-11-19 12:00:00,55.46,55.51,55.42,55.47,25301.0,51.0188,51.0648,50.982,51.028,25301.0
2021-11-19 12:05:00,55.47,55.49,55.43,55.44,16235.0,51.028,51.0464,50.9912,51.0004,16235.0
2021-11-19 12:10:00,55.46,55.53,55.45,55.51,14721.0,51.0188,51.0832,51.0096,51.0648,14721.0
2021-11-19 12:15:00,55.51,55.51,55.43,55.44,26631.0,51.0648,51.0648,50.9912,51.0004,26631.0
2021-11-19 12:20:00,55.45,55.47,55.43,55.47,12284.0,51.0096,51.028,50.9912,51.028,12284.0
2021-11-19 12:25:00,55.47,55.53,55.46,55.5,24548.0,51.028,51.0832,51.0188,51.0556,24548.0
2021-11-19 12:30:00,55.51,55.59,55.5,55.58,19684.0,51.0648,51.1384,51.0556,51.1292,19684.0
2021-11-19 12:35:00,55.58,55.66,55.58,55.64,33415.0,51.1292,51.2028,51.1292,51.1844,33415.0
2021-11-19 12:40:00,55.64,55.67,55.59,55.6,14226.0,51.1844,51.212,51.1384,51.1476,14226.0
2021-11-19 12:45:00,55.59,55.61,55.57,55.59,10188.0,51.1384,51.1568,51.12,51.1384,10188.0
2021-11-19 12:50:00,55.6,55.6,55.55,55.56,24174.0,51.1476,51.1476,51.1016,51.1108,24174.0
2021-11-19 12:55:00,55.56,55.56,55.49,55.52,23102.0,51.1108,51.1108,51.0464,51.074,23102.0
2021-11-19 13:00:00,55.52,55.53,55.48,55.5,11098.0,51.074,51.0832,51.0372,51.0556,11098.0
2021-11-19 13:05:00,55.5,55.51,55.42,55.45,21294.0,51.0556,51.0648,50.982,51.0096,21294.0
2021-11-19 13:10:00,55.44,55.48,55.42,55.45,21572.0,51.0004,51.0372,50.982,51.0096,21572.0
2021-11-19 13:15:00,55.45,55.45,55.39,55.41,14197.0,51.0096,51.0096,50.9544,50.9728,14197.0
2021-11-19 13:20:00,55.41,55.45,55.39,55.41,33261.0,50.9728,51.0096,50.9544,50.9728,33261.0
2021-11-19 13:25:00,55.41,55.41,55.33,55.34,59381.0,50.9728,50.9728,50.8992,50.9084,59381.0
2021-11-19 13:30:00,55.33,55.33,55.24,55.25,14583.0,50.8992,50.8992,50.8164,50.8256,14583.0
2021-11-19 13:35:00,55.25,55.29,55.2,55.22,45890.0,50.8256,50.8624,50.7796,50.798,45890.0
2021-11-19 13:40:00,55.21,55.21,55.11,55.11,29967.0,50.7888,50.7888,50.6968,50.6968,29967.0
2021-11-19 13:45:00,55.1,55.17,55.06,55.16,33635.0,50.6876,50.752,50.6508,50.7428,33635.0
2021-11-19 13:50:00,55.17,55.27,55.17,55.27,21092.0,50.752,50.844,50.752,50.844,21092.0
2021-11-19 13:55:00,55.26,55.31,55.26,55.3,22233.0,50.8348,50.8808,50.8348,50.8716,22233.0
2021-11-19 14:00:00,55.3,55.33,55.26,55.28,19120.0,50.8716,50.8992,50.8348,50.8532,19120.0
2021-11-19 14:05:00,55.29,55.32,55.26,55.28,14973.0,50.8624,50.89,50.8348,50.8532,14973.0
2021-11-19 14:10:00,55.27,55.27,55.16,55.18,37499.0,50.844,50.844,50.7428,50.7612,37499.0
2021-11-19 14:15:00,55.18,55.19,55.11,55.13,18425.0,50.7612,50.7704,50.6968,50.7152,18425.0
2021-11-19 14:20:00,55.14,55.14,55.1,55.12,14442.0,50.7244,50.7244,50.6876,50.706,14442.0
2021-11-19 14:25:00,55.12,55.12,55.02,55.03,38463.0,50.706,50.706,50.614,50.6232,38463.0
2021-11-19 14:30:00,55.04,55.04,54.96,55.01,27256.0,50.6324,50.6324,50.5588,50.6048,27256.0
2021-11-19 14:35:00,55.0,55.0,54.91,54.93,20941.0,50.5956,50.5956,50.5128,50.5312,20941.0
2021-11-19 14:40:00,54.93,54.98,54.91,54.95,15923.0,50.5312,50.5772,50.5128,50.5496,15923.0
2021-11-19 14:45:00,54.95,55.01,54.94,54.98,13612.0,50.5496,50.6048,50.5404,50.5772,13612.0
2021-11-19 14:50:00,54.98,55.03,54.97,54.98,14960.0,50.5772,50.6232,50.568,50.5772,14960.0
2021-11-19 14:55:00,54.97,54.97,54.92,54.94,18492.0,50.568,50.568,50.522,50.5404,18492.0
2021-11-19 15:00:00,54.94,55.03,54.92,55.01,23973.0,50.5404,50.6232,50.522,50.6048,23973.0
2021-11-19 15:05:00,55.01,55.07,54.98,55.05,20507.0,50.6048,50.66,50.5772,50.6416,20507.0
2021-11-19 15:10:00,55.05,55.08,55.02,55.05,23074.0,50.6416,50.6692,50.614,50.6416,23074.0
2021-11-19 15:15:00,55.05,55.06,55.03,55.03,17635.0,50.6416,50.6508,50.6232,50.6232,17635.0
2021-11-19 15:20:00,55.03,55.05,54.97,55.01,29256.0,50.6232,50.6416,50.568,50.6048,29256.0
2021-11-19 15:25:00,55.01,55.1,55.0,55.1,21914.0,50.6048,50.6876,50.5956,50.6876,21914.0
2021-11-19 15:30:00,55.09,55.18,55.08,55.18,47689.0,50.6784,50.7612,50.6692,50.7612,47689.0
2021-11-19 15:35:00,55.18,55.22,54.98,55.02,57119.0,50.7612,50.798,50.5772,50.614,57119.0
2021-11-19 15:40:00,55.01,55.04,54.96,55.01,48708.0,50.6048,50.6324,50.5588,50.6048,48708.0
2021-11-19 15:45:00,55.01,55.09,55.0,55.08,71022.0,50.6048,50.6784,50.5956,50.6692,71022.0
2021-11-19 15:50:00,55.07,55.07,54.97,54.97,85489.0,50.66,50.66,50.568,50.568,85489.0
2021-11-19 15:55:00,54.98,55.04,54.94,54.95,412120.0,50.5772,50.6324,50.5404,50.5496,412120.0
2021-11-22 09:30:00,55.5,55.61,55.3,55.57,115778.0,51.0556,51.1568,50.8716,51.12,115778.0
2021-11-22 09:35:00,55.56,55.79,55.53,55.66,46309.0,51.1108,51.3223,51.0832,51.2028,46309.0
2021-11-22 09:40:00,55.66,55.73,55.3,55.46,36738.0,51.2028,51.2671,50.8716,51.0188,36738.0
2021-11-22 09:45:00,55.56,55.61,55.44,55.6,23903.0,51.1108,51.1568,51.0004,51.1476,23903.0
2021-11-22 09:50:00,55.59,55.65,55.34,55.59,28995.0,51.1384,51.1936,50.9084,51.1384,28995.0
2021-11-22 09:55:00,55.58,55.78,55.57,55.77,23787.0,51.1292,51.3131,51.12,51.3039,23787.0
2021-11-22 10:00:00,55.83,55.9,55.8,55.83,27988.0,51.3591,51.4235,51.3315,51.3591,27988.0
2021-11-22 10:05:00,55.83,55.95,55.77,55.83,31038.0,51.3591,51.4695,51.3039,51.3591,31038.0
2021-11-22 10:10:00,55.85,55.9,55.77,55.81,26389.0,51.3775,51.4235,51.3039,51.3407,26389.0
2021-11-22 10:15:00,55.83,55.92,55.82,55.87,24041.0,51.3591,51.4419,51.3499,51.3959,24041.0
2021-11-22 10:20:00,55.87,56.01,55.83,56.01,22919.0,51.3959,51.5247,51.3591,51.5247,22919.0
2021-11-22 10:25:00,56.02,56.03,55.89,55.89,17405.0,51.5339,51.5431,51.4143,51.4143,17405.0
2021-11-22 10:30:00,55.92,56.01,55.88,55.98,22933.0,51.4419,51.5247,51.4051,51.4971,22933.0
2021-11-22 10:35:00,56.0,56.1,56.0,56.04,25568.0,51.5155,51.6075,51.5155,51.5523,25568.0
2021-11-22 10:40:00,56.04,56.13,56.03,56.04,19922.0,51.5523,51.6351,51.5431,51.5523,19922.0
2021-11-22 10:45:00,56.04,56.12,55.96,56.1,20495.0,51.5523,51.6259,51.4787,51.6075,20495.0
2021-11-22 10:50:00,56.06,56.12,56.02,56.03,36299.0,51.5707,51.6259,51.5339,51.5431,36299.0
2021-11-22 10:55:00,56.04,56.28,56.03,56.27,106060.0,51.5523,51.7731,51.5431,51.7639,106060.0
2021-11-22 11:00:00,56.28,56.37,56.23,56.36,34578.0,51.7731,51.8559,51.7271,51.8467,34578.0
2021-11-22 11:05:00,56.36,56.46,56.24,56.36,33790.0,51.8467,51.9387,51.7363,51.8467,33790.0
2021-11-22 11:10:00,56.36,56.52,56.35,56.52,34025.0,51.8467,51.9939,51.8375,51.9939,34025.0
2021-11-22 11:15:00,56.53,56.63,56.49,56.61,48150.0,52.0031,52.0951,51.9663,52.0767,48150.0
2021-11-22 11:20:00,56.61,56.85,56.6,56.84,65823.0,52.0767,52.2975,52.0675,52.2883,65823.0
2021-11-22 11:25:00,56.84,57.03,56.79,57.03,80508.0,52.2883,52.463,52.2423,52.463,80508.0
2021-11-22 11:30:00,57.02,57.03,56.68,56.89,82943.0,52.4538,52.463,52.1411,52.3343,82943.0
2021-11-22 11:35:00,56.89,57.05,56.87,57.02,51841.0,52.3343,52.4814,52.3159,52.4538,51841.0
2021-11-22 11:40:00,57.02,57.12,56.99,57.04,34735.0,52.4538,52.5458,52.4262,52.4722,34735.0
2021-11-22 11:45:00,57.04,57.04,56.83,56.91,60116.0,52.4722,52.4722,52.2791,52.3527,60116.0
2021-11-22 11:50:00,56.92,56.94,56.81,56.83,36622.0,52.3619,52.3803,52.2607,52.2791,36622.0
2021-11-22 11:55:00,56.83,56.84,56.69,56.8,30588.0,52.2791,52.2883,52.1503,52.2515,30588.0
2021-11-22 12:00:00,56.8,57.08,56.7,57.08,58351.0,52.2515,52.509,52.1595,52.509,58351.0
2021-11-22 12:05:00,57.08,57.12,56.99,57.11,32538.0,52.509,52.5458,52.4262,52.5366,32538.0
2021-11-22 12:10:00,57.08,57.26,57.07,57.2,31816.0,52.509,52.6746,52.4998,52.6194,31816.0
2021-11-22 12:15:00,57.2,57.21,57.08,57.21,32528.0,52.6194,52.6286,52.509,52.6286,32528.0
2021-11-22 12:20:00,57.21,57.29,57.16,57.2,29062.0,52.6286,52.7022,52.5826,52.6194,29062.0
2021-11-22 12:25:00,57.22,57.27,57.18,57.24,21019.0,52.6378,52.6838,52.601,52.6562,21019.0
2021-11-22 12:30:00,57.22,57.23,57.07,57.11,21281.0,52.6378,52.647,52.4998,52.5366,21281.0
2021-11-22 12:35:00,57.11,57.17,57.06,57.11,22518.0,52.5366,52.5918,52.4906,52.5366,22518.0
2021-11-22 12:40:00,57.11,57.18,57.1,57.17,24967.0,52.5366,52.601,52.5274,52.5918,24967.0
2021-11-22 12:45:00,57.17,57.2,57.09,57.18,35850.0,52.5918,52.6194,52.5182,52.601,35850.0
2021-11-22 12:50:00,57.17,57.29,57.17,57.29,35509.0,52.5918,52.7022,52.5918,52.7022,35509.0
2021-11-22 12:55:00,57.3,57.32,57.22,57.25,33733.0,52.7114,52.7298,52.6378,52.6654,33733.0
2021-11-22 13:00:00,57.26,57.34,57.2,57.32,57218.0,52.6746,52.7482,52.6194,52.7298,57218.0
2021-11-22 13:05:00,57.33,57.33,57.19,57.3,74137.0,52.739,52.739,52.6102,52.7114,74137.0
2021-11-22 13:10:00,57.3,57.38,57.29,57.35,30489.0,52.7114,52.785,52.7022,52.7574,30489.0
2021-11-22 13:15:00,57.34,57.38,57.26,57.33,30841.0,52.7482,52.785,52.6746,52.739,30841.0
2021-11-22 13:20:00,57.32,57.4,57.27,57.28,20440.0,52.7298,52.8034,52.6838,52.693,20440.0
2021-11-22 13:25:00,57.29,57.29,57.19,57.2,32296.0,52.7022,52.7022,52.6102,52.6194,32296.0
2021-11-22 13:30:00,57.21,57.33,57.21,57.3,39517.0,52.6286,52.739,52.6286,52.7114,39517.0
2021-11-22 13:35:00,57.3,57.46,57.28,57.43,35901.0,52.7114,52.8586,52.693,52.831,35901.0
2021-11-22 13:40:00,57.43,57.43,57.32,57.34,23398.0,52.831,52.831,52.7298,52.7482,23398.0
2021-11-22 13:45:00,57.34,57.34,57.21,57.26,34322.0,52.7482,52.7482,52.6286,52.6746,34322.0
2021-11-22 13:50:00,57.24,57.34,57.24,57.34,17649.0,52.6562,52.7482,52.6562,52.7482,17649.0
2021-11-22 13:55:00,57.35,57.35,57.27,57.34,56524.0,52.7574,52.7574,52.6838,52.7482,56524.0
2021-11-22 14:00:00,57.33,57.34,57.18,57.25,26433.0,52.739,52.7482,52.601,52.6654,26433.0
2021-11-22 14:05:00,57.24,57.24,57.17,57.23,22886.0,52.6562,52.6562,52.5918,52.647,22886.0
2021-11-22 14:10:00,57.22,57.23,57.12,57.21,80544.0,52.6378,52.647,52.5458,52.6286,80544.0
2021-11-22 14:15:00,57.21,57.26,57.2,57.23,67860.0,52.6286,52.6746,52.6194,52.647,67860.0
2021-11-22 14:20:00,57.23,57.31,57.22,57.27,77996.0,52.647,52.7206,52.6378,52.6838,77996.0
2021-11-22 14:25:00,57.28,57.66,57.28,57.59,118713.0,52.693,53.0426,52.693,52.9782,118713.0
2021-11-22 14:30:00,57.58,57.73,57.53,57.66,99747.0,52.969,53.107,52.923,53.0426,99747.0
2021-11-22 14:35:00,57.64,57.79,57.64,57.72,73912.0,53.0242,53.1622,53.0242,53.0978,73912.0
2021-11-22 14:40:00,57.73,57.77,57.69,57.71,71559.0,53.107,53.1438,53.0702,53.0886,71559.0
2021-11-22 14:45:00,57.7,57.7,57.56,57.63,57409.0,53.0794,53.0794,52.9506,53.015,57409.0
2021-11-22 14:50:00,57.62,57.63,57.5,57.54,68250.0,53.0058,53.015,52.8954,52.9322,68250.0
2021-11-22 14:55:00,57.53,57.62,57.51,57.58,34857.0,52.923,53.0058,52.9046,52.969,34857.0
2021-11-22 15:00:00,57.58,57.59,57.51,57.52,59254.0,52.969,52.9782,52.9046,52.9138,59254.0
2021-11-22 15:05:00,57.52,57.55,57.49,57.5,38776.0,52.9138,52.9414,52.8862,52.8954,38776.0
2021-11-22 15:10:00,57.5,57.62,57.47,57.48,89751.0,52.8954,53.0058,52.8678,52.877,89751.0
2021-11-22 15:15:00,57.48,57.52,57.4,57.45,102528.0,52.877,52.9138,52.8034,52.8494,102528.0
2021-11-22 15:20:00,57.45,57.5,57.41,57.5,43609.0,52.8494,52.8954,52.8126,52.8954,43609.0
2021-11-22 15:25:00,57.5,57.53,57.44,57.49,106006.0,52.8954,52.923,52.8402,52.8862,106006.0
2021-11-22 15:30:00,57.5,57.5,57.31,57.45,123840.0,52.8954,52.8954,52.7206,52.8494,123840.0
2021-11-22 15:35:00,57.45,57.47,57.35,57.39,178681.0,52.8494,52.8678,52.7574,52.7942,178681.0
2021-11-22 15:40:00,57.4,57.41,57.16,57.18,193435.0,52.8034,52.8126,52.5826,52.601,193435.0
2021-11-22 15:45:00,57.17,57.29,57.16,57.18,130764.0,52.5918,52.7022,52.5826,52.601,130764.0
2021-11-22 15:50:00,57.17,57.19,57.02,57.05,193916.0,52.5918,52.6102,52.4538,52.4814,193916.0
2021-11-22 15:55:00,57.05,57.14,56.92,56.94,422122.0,52.4814,52.5642,52.3619,52.3803,422122.0
2021-11-23 09:30:00,57.55,58.44,57.53,58.3,215765.0,52.9414,53.7601,52.923,53.6313,215765.0
2021-11-23 09:35:00,58.29,58.4,57.93,58.19,117925.0,53.6221,53.7233,53.291,53.5302,117925.0
2021-11-23 09:40:00,58.22,58.45,58.22,58.45,53587.0,53.5577,53.7693,53.5577,53.7693,53587.0
2021-11-23 09:45:00,58.45,58.48,58.08,58.1,56368.0,53.7693,53.7969,53.429,53.4474,56368.0
2021-11-23 09:50:00,58.13,58.34,58.01,58.21,70101.0,53.475,53.6681,53.3646,53.5485,70101.0
2021-11-23 09:55:00,58.23,58.3,57.85,57.88,65111.0,53.5669,53.6313,53.2174,53.245,65111.0
2021-11-23 10:00:00,57.88,58.21,57.8,58.13,139930.0,53.245,53.5485,53.1714,53.475,139930.0
2021-11-23 10:05:00,58.16,58.21,58.01,58.05,87063.0,53.5026,53.5485,53.3646,53.4014,87063.0
2021-11-23 10:10:00,58.09,58.32,58.06,58.2,50911.0,53.4382,53.6497,53.4106,53.5393,50911.0
2021-11-23 10:15:00,58.19,58.36,58.15,58.33,91539.0,53.5302,53.6865,53.4934,53.6589,91539.0
2021-11-23 10:20:00,58.35,58.36,58.13,58.21,44789.0,53.6773,53.6865,53.475,53.5485,44789.0
2021-11-23 10:25:00,58.2,58.38,58.17,58.33,111749.0,53.5393,53.7049,53.5118,53.6589,111749.0
2021-11-23 10:30:00,58.33,58.48,58.29,58.48,132729.0,53.6589,53.7969,53.6221,53.7969,132729.0
2021-11-23 10:35:00,58.47,58.52,58.42,58.46,106074.0,53.7877,53.8337,53.7417,53.7785,106074.0
2021-11-23 10:40:00,58.45,58.6,58.45,58.6,63893.0,53.7693,53.9073,53.7693,53.9073,63893.0
2021-11-23 10:45:00,58.6,58.8,58.58,58.77,64289.0,53.9073,54.0913,53.8889,54.0637,64289.0
2021-11-23 10:50:00,58.76,58.78,58.73,58.75,27081.0,54.0545,54.0729,54.0269,54.0453,27081.0
2021-11-23 10:55:00,58.75,58.77,58.65,58.69,32868.0,54.0453,54.0637,53.9533,53.9901,32868.0
2021-11-23 11:00:00,58.69,58.75,58.4,58.57,72243.0,53.9901,54.0453,53.7233,53.8797,72243.0
2021-11-23 11:05:00,58.56,58.68,58.53,58.65,159980.0,53.8705,53.9809,53.8429,53.9533,159980.0
2021-11-23 11:10:00,58.68,58.93,58.66,58.9,93079.0,53.9809,54.2109,53.9625,54.1833,93079.0
2021-11-23 11:15:00,58.89,58.95,58.8,58.82,76908.0,54.1741,54.2293,54.0913,54.1097,76908.0
2021-11-23 11:20:00,58.81,58.84,58.74,58.75,73475.0,54.1005,54.1281,54.0361,54.0453,73475.0
2021-11-23 11:25:00,58.75,58.81,58.6,58.8,70612.0,54.0453,54.1005,53.9073,54.0913,70612.0
2021-11-23 11:30:00,58.8,58.95,58.74,58.74,42571.0,54.0913,54.2293,54.0361,54.0361,42571.0
2021-11-23 11:35:00,58.75,58.95,58.68,58.84,131660.0,54.0453,54.2293,53.9809,54.1281,131660.0
2021-11-23 11:40:00,58.84,59.0,58.82,58.93,39964.0,54.1281,54.2753,54.1097,54.2109,39964.0
2021-11-23 11:45:00,58.93,59.11,58.93,59.1,51151.0,54.2109,54.3765,54.2109,54.3673,51151.0
2021-11-23 11:50:00,59.1,59.12,59.0,59.03,23209.0,54.3673,54.3857,54.2753,54.3029,23209.0
2021-11-23 11:55:00,59.03,59.06,58.98,59.01,30060.0,54.3029,54.3305,54.2569,54.2845,30060.0
2021-11-23 12:00:00,59.02,59.08,58.99,59.05,42852.0,54.2937,54.3489,54.2661,54.3213,42852.0
2021-11-23 12:05:00,59.05,59.18,59.05,59.17,37685.0,54.3213,54.4409,54.3213,54.4317,37685.0
2021-11-23 12:10:00,59.18,59.25,59.06,59.06,107625.0,54.4409,54.5053,54.3305,54.3305,107625.0
2021-11-23 12:15:00,59.08,59.15,59.01,59.14,44161.0,54.3489,54.4133,54.2845,54.4041,44161.0
2021-11-23 12:20:00,59.14,59.3,59.09,59.26,53641.0,54.4041,54.5513,54.3581,54.5145,53641.0
2021-11-23 12:25:00,59.26,59.34,59.12,59.17,121502.0,54.5145,54.5881,54.3857,54.4317,121502.0
2021-11-23 12:30:00,59.19,59.27,59.17,59.17,106298.0,54.4501,54.5237,54.4317,54.4317,106298.0
2021-11-23 12:35:00,59.18,59.24,59.1,59.11,61740.0,54.4409,54.4961,54.3673,54.3765,61740.0
2021-11-23 12:40:00,59.1,59.1,58.93,58.98,59588.0,54.3673,54.3673,54.2109,54.2569,59588.0
2021-11-23 12:45:00,58.98,59.02,58.94,58.94,24162.0,54.2569,54.2937,54.2201,54.2201,24162.0
2021-11-23 12:50:00,58.95,59.0,58.92,58.94,23116.0,54.2293,54.2753,54.2017,54.2201,23116.0
2021-11-23 12:55:00,58.94,58.98,58.83,58.89,62183.0,54.2201,54.2569,54.1189,54.1741,62183.0
2021-11-23 13:00:00,58.9,58.97,58.81,58.84,95340.0,54.1833,54.2477,54.1005,54.1281,95340.0
2021-11-23 13:05:00,58.84,58.89,58.78,58.83,33838.0,54.1281,54.1741,54.0729,54.1189,33838.0
2021-11-23 13:10:00,58.82,58.87,58.82,58.87,36487.0,54.1097,54.1557,54.1097,54.1557,36487.0
2021-11-23 13:15:00,58.87,58.87,58.74,58.74,48907.0,54.1557,54.1557,54.0361,54.0361,48907.0
2021-11-23 13:20:00,58.75,58.78,58.71,58.76,15389.0,54.0453,54.0729,54.0085,54.0545,15389.0
2021-11-23 13:25:00,58.76,58.82,58.67,58.68,23186.0,54.0545,54.1097,53.9717,53.9809,23186.0
2021-11-23 13:30:00,58.69,58.72,58.6,58.62,55383.0,53.9901,54.0177,53.9073,53.9257,55383.0
2021-11-23 13:35:00,58.63,58.76,58.61,58.67,57615.0,53.9349,54.0545,53.9165,53.9717,57615.0
2021-11-23 13:40:00,58.67,58.71,58.6,58.62,43824.0,53.9717,54.0085,53.9073,53.9257,43824.0
2021-11-23 13:45:00,58.62,58.76,58.62,58.75,39309.0,53.9257,54.0545,53.9257,54.0453,39309.0
2021-11-23 13:50:00,58.75,58.88,58.73,58.81,27586.0,54.0453,54.1649,54.0269,54.1005,27586.0
2021-11-23 13:55:00,58.81,58.83,58.6,58.64,65721.0,54.1005,54.1189,53.9073,53.9441,65721.0
2021-11-23 14:00:00,58.64,58.68,58.59,58.61,66084.0,53.9441,53.9809,53.8981,53.9165,66084.0
2021-11-23 14:05:00,58.61,58.95,58.61,58.91,28232.0,53.9165,54.2293,53.9165,54.1925,28232.0
2021-11-23 14:10:00,58.9,58.91,58.72,58.75,60106.0,54.1833,54.1925,54.0177,54.0453,60106.0
2021-11-23 14:15:00,58.75,58.76,58.66,58.67,23956.0,54.0453,54.0545,53.9625,53.9717,23956.0
2021-11-23 14:20:00,58.67,58.79,58.66,58.79,17905.0,53.9717,54.0821,53.9625,54.0821,17905.0
2021-11-23 14:25:00,58.79,58.83,58.75,58.76,14871.0,54.0821,54.1189,54.0453,54.0545,14871.0
2021-11-23 14:30:00,58.76,58.8,58.63,58.67,48534.0,54.0545,54.0913,53.9349,53.9717,48534.0
2021-11-23 14:35:00,58.67,58.8,58.62,58.73,67615.0,53.9717,54.0913,53.9257,54.0269,67615.0
2021-11-23 14:40:00,58.73,58.88,58.72,58.88,26202.0,54.0269,54.1649,54.0177,54.1649,26202.0
2021-11-23 14:45:00,58.87,58.87,58.75,58.82,29360.0,54.1557,54.1557,54.0453,54.1097,29360.0
2021-11-23 14:50:00,58.83,58.97,58.73,58.95,53320.0,54.1189,54.2477,54.0269,54.2293,53320.0
2021-11-23 14:55:00,58.93,58.97,58.86,58.86,24653.0,54.2109,54.2477,54.1465,54.1465,24653.0
2021-11-23 15:00:00,58.86,58.87,58.78,58.81,22880.0,54.1465,54.1557,54.0729,54.1005,22880.0
2021-11-23 15:05:00,58.82,58.91,58.81,58.91,31723.0,54.1097,54.1925,54.1005,54.1925,31723.0
2021-11-23 15:10:00,58.9,58.9,58.74,58.76,43741.0,54.1833,54.1833,54.0361,54.0545,43741.0
2021-11-23 15:15:00,58.76,58.8,58.64,58.65,46445.0,54.0545,54.0913,53.9441,53.9533,46445.0
2021-11-23 15:20:00,58.67,58.8,58.65,58.79,115459.0,53.9717,54.0913,53.9533,54.0821,115459.0
2021-11-23 15:25:00,58.79,58.87,58.67,58.74,128949.0,54.0821,54.1557,53.9717,54.0361,128949.0
2021-11-23 15:30:00,58.73,58.82,58.7,58.77,58295.0,54.0269,54.1097,53.9993,54.0637,58295.0
2021-11-23 15:35:00,58.77,58.87,58.71,58.77,64870.0,54.0637,54.1557,54.0085,54.0637,64870.0
2021-11-23 15:40:00,58.76,58.81,58.7,58.8,136504.0,54.0545,54.1005,53.9993,54.0913,136504.0
2021-11-23 15:45:00,58.81,58.93,58.8,58.9,88764.0,54.1005,54.2109,54.0913,54.1833,88764.0
2021-11-23 15:50:00,58.91,59.02,58.91,58.97,163485.0,54.1925,54.2937,54.1925,54.2477,163485.0
2021-11-23 15:55:00,58.97,58.97,58.89,58.9,261230.0,54.2477,54.2477,54.1741,54.1833,261230.0
2021-11-24 09:30:00,58.66,58.92,58.66,58.84,118516.0,53.9625,54.2017,53.9625,54.1281,118516.0
2021-11-24 09:35:00,58.84,58.87,58.61,58.76,45479.0,54.1281,54.1557,53.9165,54.0545,45479.0
2021-11-24 09:40:00,58.75,58.87,58.65,58.87,129124.0,54.0453,54.1557,53.9533,54.1557,129124.0
2021-11-24 09:45:00,58.83,59.15,58.78,58.82,113186.0,54.1189,54.4133,54.0729,54.1097,113186.0
2021-11-24 09:50:00,58.83,58.87,58.7,58.7,72675.0,54.1189,54.1557,53.9993,53.9993,72675.0
2021-11-24 09:55:00,58.71,58.96,58.67,58.89,143524.0,54.0085,54.2385,53.9717,54.1741,143524.0
2021-11-24 10:00:00,58.89,58.89,58.63,58.73,58510.0,54.1741,54.1741,53.9349,54.0269,58510.0
2021-11-24 10:05:00,58.73,58.74,58.34,58.44,156305.0,54.0269,54.0361,53.6681,53.7601,156305.0
2021-11-24 10:10:00,58.41,58.72,58.39,58.72,61060.0,53.7325,54.0177,53.7141,54.0177,61060.0
2021-11-24 10:15:00,58.72,58.76,58.64,58.76,24922.0,54.0177,54.0545,53.9441,54.0545,24922.0
2021-11-24 10:20:00,58.76,58.82,58.37,58.39,32601.0,54.0545,54.1097,53.6957,53.7141,32601.0
2021-11-24 10:25:00,58.39,58.54,58.3,58.3,42779.0,53.7141,53.8521,53.6313,53.6313,42779.0
2021-11-24 10:30:00,58.29,58.37,58.21,58.34,54493.0,53.6221,53.6957,53.5485,53.6681,54493.0
2021-11-24 10:35:00,58.34,58.37,58.19,58.19,56715.0,53.6681,53.6957,53.5302,53.5302,56715.0
2021-11-24 10:40:00,58.21,58.25,58.13,58.21,78466.0,53.5485,53.5853,53.475,53.5485,78466.0
2021-11-24 10:45:00,58.21,58.25,58.02,58.03,55470.0,53.5485,53.5853,53.3738,53.383,55470.0
2021-11-24 10:50:00,58.03,58.05,57.8,57.8,124447.0,53.383,53.4014,53.1714,53.1714,124447.0
2021-11-24 10:55:00,57.78,58.04,57.74,58.04,106957.0,53.153,53.3922,53.1162,53.3922,106957.0
2021-11-24 11:00:00,58.04,58.33,58.04,58.12,49665.0,53.3922,53.6589,53.3922,53.4658,49665.0
2021-11-24 11:05:00,58.12,58.31,58.04,58.26,16172.0,53.4658,53.6405,53.3922,53.5945,16172.0
2021-11-24 11:10:00,58.24,58.33,58.24,58.31,28167.0,53.5761,53.6589,53.5761,53.6405,28167.0
2021-11-24 11:15:00,58.32,58.42,58.28,58.41,83003.0,53.6497,53.7417,53.6129,53.7325,83003.0
2021-11-24 11:20:00,58.41,58.47,58.34,58.43,42063.0,53.7325,53.7877,53.6681,53.7509,42063.0
2021-11-24 11:25:00,58.44,58.45,58.28,58.35,38550.0,53.7601,53.7693,53.6129,53.6773,38550.0
2021-11-24 11:30:00,58.34,58.35,58.17,58.19,27789.0,53.6681,53.6773,53.5118,53.5302,27789.0
2021-11-24 11:35:00,58.19,58.23,58.04,58.19,67099.0,53.5302,53.5669,53.3922,53.5302,67099.0
2021-11-24 11:40:00,58.19,58.22,58.11,58.16,62382.0,53.5302,53.5577,53.4566,53.5026,62382.0
2021-11-24 11:45:00,58.16,58.33,58.15,58.33,59645.0,53.5026,53.6589,53.4934,53.6589,59645.0
2021-11-24 11:50:00,58.33,58.43,58.29,58.4,58257.0,53.6589,53.7509,53.6221,53.7233,58257.0
2021-11-24 11:55:00,58.41,58.49,58.34,58.48,77298.0,53.7325,53.8061,53.6681,53.7969,77298.0
2021-11-24 12:00:00,58.47,58.47,58.27,58.28,18787.0,53.7877,53.7877,53.6037,53.6129,18787.0
2021-11-24 12:05:00,58.27,58.36,58.24,58.28,33290.0,53.6037,53.6865,53.5761,53.6129,33290.0
2021-11-24 12:10:00,58.28,58.36,58.25,58.34,14118.0,53.6129,53.6865,53.5853,53.6681,14118.0
2021-11-24 12:15:00,58.34,58.36,58.21,58.26,59030.0,53.6681,53.6865,53.5485,53.5945,59030.0
2021-11-24 12:20:00,58.26,58.29,58.19,58.29,19796.0,53.5945,53.6221,53.5302,53.6221,19796.0
2021-11-24 12:25:00,58.29,58.29,58.17,58.18,19375.0,53.6221,53.6221,53.5118,53.521,19375.0
2021-11-24 12:30:00,58.18,58.25,58.14,58.25,23130.0,53.521,53.5853,53.4842,53.5853,23130.0
2021-11-24 12:35:00,58.26,58.31,58.22,58.25,23558.0,53.5945,53.6405,53.5577,53.5853,23558.0
2021-11-24 12:40:00,58.25,58.29,58.21,58.22,16899.0,53.5853,53.6221,53.5485,53.5577,16899.0
2021-11-24 12:45:00,58.22,58.31,58.18,58.27,92189.0,53.5577,53.6405,53.521,53.6037,92189.0
2021-11-24 12:50:00,58.28,58.31,58.21,58.23,20467.0,53.6129,53.6405,53.5485,53.5669,20467.0
2021-11-24 12:55:00,58.22,58.27,58.19,58.22,30244.0,53.5577,53.6037,53.5302,53.5577,30244.0
2021-11-24 13:00:00,58.23,58.27,58.17,58.17,16068.0,53.5669,53.6037,53.5118,53.5118,16068.0
2021-11-24 13:05:00,58.16,58.16,58.1,58.12,25807.0,53.5026,53.5026,53.4474,53.4658,25807.0
2021-11-24 13:10:00,58.13,58.18,58.11,58.16,22708.0,53.475,53.521,53.4566,53.5026,22708.0
2021-11-24 13:15:00,58.16,58.22,58.14,58.21,16653.0,53.5026,53.5577,53.4842,53.5485,16653.0
2021-11-24 13:20:00,58.21,58.21,58.13,58.14,43640.0,53.5485,53.5485,53.475,53.4842,43640.0
2021-11-24 13:25:00,58.14,58.15,58.11,58.15,20808.0,53.4842,53.4934,53.4566,53.4934,20808.0
2021-11-24 13:30:00,58.15,58.18,58.12,58.17,18678.0,53.4934,53.521,53.4658,53.5118,18678.0
2021-11-24 13:35:00,58.17,58.22,58.1,58.16,21992.0,53.5118,53.5577,53.4474,53.5026,21992.0
2021-11-24 13:40:00,58.15,58.2,58.13,58.14,15428.0,53.4934,53.5393,53.475,53.4842,15428.0
2021-11-24 13:45:00,58.13,58.19,58.09,58.19,20595.0,53.475,53.5302,53.4382,53.5302,20595.0
2021-11-24 13:50:00,58.19,58.2,58.17,58.18,18175.0,53.5302,53.5393,53.5118,53.521,18175.0
2021-11-24 13:55:00,58.18,58.18,58.06,58.14,67333.0,53.521,53.521,53.4106,53.4842,67333.0
2021-11-24 14:00:00,58.14,58.23,58.02,58.04,41869.0,53.4842,53.5669,53.3738,53.3922,41869.0
2021-11-24 14:05:00,58.04,58.04,57.91,57.98,25716.0,53.3922,53.3922,53.2726,53.337,25716.0
2021-11-24 14:10:00,57.98,57.99,57.85,57.87,36423.0,53.337,53.3462,53.2174,53.2358,36423.0
2021-11-24 14:15:00,57.87,57.98,57.86,57.96,22942.0,53.2358,53.337,53.2266,53.3186,22942.0
2021-11-24 14:20:00,57.95,57.95,57.84,57.87,14269.0,53.3094,53.3094,53.2082,53.2358,14269.0
2021-11-24 14:25:00,57.86,57.89,57.77,57.77,27075.0,53.2266,53.2542,53.1438,53.1438,27075.0
2021-11-24 14:30:00,57.78,57.86,57.78,57.86,37896.0,53.153,53.2266,53.153,53.2266,37896.0
2021-11-24 14:35:00,57.85,57.89,57.84,57.86,18583.0,53.2174,53.2542,53.2082,53.2266,18583.0
2021-11-24 14:40:00,57.86,57.9,57.83,57.9,20705.0,53.2266,53.2634,53.199,53.2634,20705.0
2021-11-24 14:45:00,57.91,57.99,57.81,57.87,59183.0,53.2726,53.3462,53.1806,53.2358,59183.0
2021-11-24 14:50:00,57.87,57.99,57.86,57.94,39741.0,53.2358,53.3462,53.2266,53.3002,39741.0
2021-11-24 14:55:00,57.93,57.97,57.89,57.9,25543.0,53.291,53.3278,53.2542,53.2634,25543.0
2021-11-24 15:00:00,57.9,57.97,57.89,57.97,40007.0,53.2634,53.3278,53.2542,53.3278,40007.0
2021-11-24 15:05:00,57.97,58.06,57.95,58.05,35111.0,53.3278,53.4106,53.3094,53.4014,35111.0
2021-11-24 15:10:00,58.04,58.08,57.9,58.07,77552.0,53.3922,53.429,53.2634,53.4198,77552.0
2021-11-24 15:15:00,58.07,58.08,58.03,58.08,26060.0,53.4198,53.429,53.383,53.429,26060.0
2021-11-24 15:20:00,58.08,58.16,58.08,58.11,39775.0,53.429,53.5026,53.429,53.4566,39775.0
2021-11-24 15:25:00,58.11,58.13,58.06,58.08,30925.0,53.4566,53.475,53.4106,53.429,30925.0
2021-11-24 15:30:00,58.08,58.08,58.01,58.05,46052.0,53.429,53.429,53.3646,53.4014,46052.0
2021-11-24 15:35:00,58.05,58.05,57.88,57.94,59875.0,53.4014,53.4014,53.245,53.3002,59875.0
2021-11-24 15:40:00,57.94,57.94,57.87,57.92,69425.0,53.3002,53.3002,53.2358,53.2818,69425.0
2021-11-24 15:45:00,57.92,57.92,57.74,57.75,68323.0,53.2818,53.2818,53.1162,53.1254,68323.0
2021-11-24 15:50:00,57.74,57.87,57.72,57.85,110230.0,53.1162,53.2358,53.0978,53.2174,110230.0
2021-11-24 15:55:00,57.85,57.9,57.77,57.89,257820.0,53.2174,53.2634,53.1438,53.2542,257820.0
2021-11-26 09:30:00,55.49,55.57,55.19,55.24,119153.0,51.0464,51.12,50.7704,50.8164,119153.0
2021-11-26 09:35:00,55.26,55.32,54.7,54.75,101079.0,50.8348,50.89,50.3196,50.3656,101079.0
2021-11-26 09:40:00,54.76,54.82,54.53,54.78,70120.0,50.3748,50.43,50.1632,50.3932,70120.0
2021-11-26 09:45:00,54.78,54.8,54.3,54.32,65224.0,50.3932,50.4116,49.9517,49.9701,65224.0
2021-11-26 09:50:00,54.33,54.33,53.94,54.24,172233.0,49.9793,49.9793,49.6205,49.8965,172233.0
2021-11-26 09:55:00,54.23,54.23,53.92,54.04,124568.0,49.8873,49.8873,49.6021,49.7125,124568.0
2021-11-26 10:00:00,54.04,54.49,53.85,54.33,107041.0,49.7125,50.1264,49.5377,49.9793,107041.0
2021-11-26 10:05:00,54.36,54.76,54.33,54.51,56550.0,50.0069,50.3748,49.9793,50.1448,56550.0
2021-11-26 10:10:00,54.53,54.53,54.33,54.43,68343.0,50.1632,50.1632,49.9793,50.0713,68343.0
2021-11-26 10:15:00,54.44,54.81,54.44,54.73,57095.0,50.0804,50.4208,50.0804,50.3472,57095.0
2021-11-26 10:20:00,54.72,55.04,54.71,54.96,59684.0,50.338,50.6324,50.3288,50.5588,59684.0
2021-11-26 10:25:00,54.96,55.04,54.81,54.94,60180.0,50.5588,50.6324,50.4208,50.5404,60180.0
2021-11-26 10:30:00,54.96,55.02,54.83,54.99,57957.0,50.5588,50.614,50.4392,50.5864,57957.0
2021-11-26 10:35:00,54.99,55.25,54.94,55.19,57342.0,50.5864,50.8256,50.5404,50.7704,57342.0
2021-11-26 10:40:00,55.19,55.24,54.91,55.02,46936.0,50.7704,50.8164,50.5128,50.614,46936.0
2021-11-26 10:45:00,55.01,55.17,54.97,55.16,41636.0,50.6048,50.752,50.568,50.7428,41636.0
2021-11-26 10:50:00,55.18,55.23,55.1,55.18,80015.0,50.7612,50.8072,50.6876,50.7612,80015.0
2021-11-26 10:55:00,55.17,55.17,55.0,55.09,32265.0,50.752,50.752,50.5956,50.6784,32265.0
2021-11-26 11:00:00,55.07,55.09,54.93,55.06,38356.0,50.66,50.6784,50.5312,50.6508,38356.0
2021-11-26 11:05:00,55.07,55.37,55.07,55.31,37379.0,50.66,50.936,50.66,50.8808,37379.0
2021-11-26 11:10:00,55.3,55.35,55.19,55.31,29671.0,50.8716,50.9176,50.7704,50.8808,29671.0
2021-11-26 11:15:00,55.31,55.33,55.15,55.27,97715.0,50.8808,50.8992,50.7336,50.844,97715.0
2021-11-26 11:20:00,55.28,55.29,55.14,55.2,67862.0,50.8532,50.8624,50.7244,50.7796,67862.0
2021-11-26 11:25:00,55.21,55.25,55.12,55.23,45227.0,50.7888,50.8256,50.706,50.8072,45227.0
2021-11-26 11:30:00,55.22,55.28,55.14,55.24,33453.0,50.798,50.8532,50.7244,50.8164,33453.0
2021-11-26 11:35:00,55.23,55.46,55.21,55.46,29561.0,50.8072,51.0188,50.7888,51.0188,29561.0
2021-11-26 11:40:00,55.46,55.46,55.26,55.41,28921.0,51.0188,51.0188,50.8348,50.9728,28921.0
2021-11-26 11:45:00,55.41,55.52,55.38,55.4,36806.0,50.9728,51.074,50.9452,50.9636,36806.0
2021-11-26 11:50:00,55.4,55.42,55.26,55.27,49715.0,50.9636,50.982,50.8348,50.844,49715.0
2021-11-26 11:55:00,55.26,55.45,55.26,55.39,28641.0,50.8348,51.0096,50.8348,50.9544,28641.0
2021-11-26 12:00:00,55.39,55.78,55.39,55.73,53696.0,50.9544,51.3131,50.9544,51.2671,53696.0
2021-11-26 12:05:00,55.72,55.92,55.7,55.89,44098.0,51.2579,51.4419,51.2395,51.4143,44098.0
2021-11-26 12:10:00,55.88,56.06,55.83,56.04,61236.0,51.4051,51.5707,51.3591,51.5523,61236.0
2021-11-26 12:15:00,56.04,56.05,55.85,55.86,74259.0,51.5523,51.5615,51.3775,51.3867,74259.0
2021-11-26 12:20:00,55.87,56.07,55.87,56.06,41635.0,51.3959,51.5799,51.3959,51.5707,41635.0
2021-11-26 12:25:00,56.06,56.12,56.0,56.03,43280.0,51.5707,51.6259,51.5155,51.5431,43280.0
2021-11-26 12:30:00,56.02,56.35,55.96,56.35,57534.0,51.5339,51.8375,51.4787,51.8375,57534.0
2021-11-26 12:35:00,56.34,56.5,56.33,56.42,87427.0,51.8283,51.9755,51.8191,51.9019,87427.0
2021-11-26 12:40:00,56.42,56.51,56.31,56.48,110503.0,51.9019,51.9847,51.8007,51.9571,110503.0
2021-11-26 12:45:00,56.47,56.53,56.3,56.31,168104.0,51.9479,52.0031,51.7915,51.8007,168104.0
2021-11-26 12:50:00,56.28,56.3,55.86,55.93,145083.0,51.7731,51.7915,51.3867,51.4511,145083.0
2021-11-26 12:55:00,55.93,56.22,55.9,56.05,164572.0,51.4511,51.7179,51.4235,51.5615,164572.0
2021-11-29 09:30:00,56.76,56.86,56.35,56.5,160676.0,52.2147,52.3067,51.8375,51.9755,160676.0
2021-11-29 09:35:00,56.5,56.68,56.36,56.39,66114.0,51.9755,52.1411,51.8467,51.8743,66114.0
2021-11-29 09:40:00,56.37,56.45,56.09,56.18,34102.0,51.8559,51.9295,51.5983,51.6811,34102.0
2021-11-29 09:45:00,56.19,56.24,55.66,55.67,65706.0,51.6903,51.7363,51.2028,51.212,65706.0
2021-11-29 09:50:00,55.67,55.76,55.52,55.65,59998.0,51.212,51.2947,51.074,51.1936,59998.0
2021-11-29 09:55:00,55.65,55.71,55.46,55.51,28297.0,51.1936,51.2487,51.0188,51.0648,28297.0
2021-11-29 10:00:00,55.54,55.64,55.39,55.64,42963.0,51.0924,51.1844,50.9544,51.1844,42963.0
2021-11-29 10:05:00,55.63,55.72,55.41,55.54,17618.0,51.1752,51.2579,50.9728,51.0924,17618.0
2021-11-29 10:10:00,55.52,55.65,55.4,55.44,19553.0,51.074,51.1936,50.9636,51.0004,19553.0
2021-11-29 10:15:00,55.44,55.57,55.35,55.56,19748.0,51.0004,51.12,50.9176,51.1108,19748.0
2021-11-29 10:20:00,55.56,55.61,55.38,55.46,27107.0,51.1108,51.1568,50.9452,51.0188,27107.0
2021-11-29 10:25:00,55.47,55.48,55.31,55.31,16660.0,51.028,51.0372,50.8808,50.8808,16660.0
2021-11-29 10:30:00,55.3,55.39,55.24,55.33,22795.0,50.8716,50.9544,50.8164,50.8992,22795.0
2021-11-29 10:35:00,55.37,55.42,55.2,55.3,29368.0,50.936,50.982,50.7796,50.8716,29368.0
2021-11-29 10:40:00,55.31,55.31,55.17,55.23,44834.0,50.8808,50.8808,50.752,50.8072,44834.0
2021-11-29 10:45:00,55.23,55.31,55.17,55.23,23594.0,50.8072,50.8808,50.752,50.8072,23594.0
2021-11-29 10:50:00,55.23,55.35,55.21,55.26,42915.0,50.8072,50.9176,50.7888,50.8348,42915.0
2021-11-29 10:55:00,55.26,55.32,55.18,55.22,68412.0,50.8348,50.89,50.7612,50.798,68412.0
2021-11-29 11:00:00,55.21,55.35,55.2,55.32,37045.0,50.7888,50.9176,50.7796,50.89,37045.0
2021-11-29 11:05:00,55.33,55.4,55.33,55.36,27627.0,50.8992,50.9636,50.8992,50.9268,27627.0
2021-11-29 11:10:00,55.35,55.69,55.35,55.68,86345.0,50.9176,51.2303,50.9176,51.2212,86345.0
2021-11-29 11:15:00,55.68,55.7,55.53,55.53,56837.0,51.2212,51.2395,51.0832,51.0832,56837.0
2021-11-29 11:20:00,55.53,55.6,55.48,55.53,19765.0,51.0832,51.1476,51.0372,51.0832,19765.0
2021-11-29 11:25:00,55.52,55.52,55.41,55.43,24735.0,51.074,51.074,50.9728,50.9912,24735.0
2021-11-29 11:30:00,55.43,55.43,55.21,55.29,26050.0,50.9912,50.9912,50.7888,50.8624,26050.0
2021-11-29 11:35:00,55.3,55.42,55.3,55.41,14896.0,50.8716,50.982,50.8716,50.9728,14896.0
2021-11-29 11:40:00,55.4,55.45,55.33,55.4,22763.0,50.9636,51.0096,50.8992,50.9636,22763.0
2021-11-29 11:45:00,55.4,55.48,55.37,55.4,21880.0,50.9636,51.0372,50.936,50.9636,21880.0
2021-11-29 11:50:00,55.4,55.44,55.37,55.43,14408.0,50.9636,51.0004,50.936,50.9912,14408.0
2021-11-29 11:55:00,55.43,55.48,55.42,55.46,12631.0,50.9912,51.0372,50.982,51.0188,12631.0
2021-11-29 12:00:00,55.45,55.51,55.42,55.49,27162.0,51.0096,51.0648,50.982,51.0464,27162.0
2021-11-29 12:05:00,55.5,55.52,55.42,55.42,104503.0,51.0556,51.074,50.982,50.982,104503.0
2021-11-29 12:10:00,55.43,55.46,55.37,55.43,94689.0,50.9912,51.0188,50.936,50.9912,94689.0
2021-11-29 12:15:00,55.43,55.55,55.4,55.53,146245.0,50.9912,51.1016,50.9636,51.0832,146245.0
2021-11-29 12:20:00,55.52,55.82,55.51,55.82,57536.0,51.074,51.3499,51.0648,51.3499,57536.0
2021-11-29 12:25:00,55.82,55.82,55.68,55.68,23330.0,51.3499,51.3499,51.2212,51.2212,23330.0
2021-11-29 12:30:00,55.67,55.75,55.65,55.74,26418.0,51.212,51.2855,51.1936,51.2763,26418.0
2021-11-29 12:35:00,55.73,55.79,55.72,55.74,21580.0,51.2671,51.3223,51.2579,51.2763,21580.0
2021-11-29 12:40:00,55.73,55.8,55.73,55.8,20224.0,51.2671,51.3315,51.2671,51.3315,20224.0
2021-11-29 12:45:00,55.8,55.81,55.74,55.76,11961.0,51.3315,51.3407,51.2763,51.2947,11961.0
2021-11-29 12:50:00,55.75,55.77,55.71,55.73,12316.0,51.2855,51.3039,51.2487,51.2671,12316.0
2021-11-29 12:55:00,55.73,55.78,55.71,55.77,18926.0,51.2671,51.3131,51.2487,51.3039,18926.0
2021-11-29 13:00:00,55.76,55.81,55.74,55.76,16528.0,51.2947,51.3407,51.2763,51.2947,16528.0
2021-11-29 13:05:00,55.76,55.84,55.73,55.77,18564.0,51.2947,51.3683,51.2671,51.3039,18564.0
2021-11-29 13:10:00,55.77,55.77,55.67,55.7,37423.0,51.3039,51.3039,51.212,51.2395,37423.0
2021-11-29 13:15:00,55.7,55.71,55.62,55.65,22212.0,51.2395,51.2487,51.166,51.1936,22212.0
2021-11-29 13:20:00,55.65,55.66,55.61,55.61,15742.0,51.1936,51.2028,51.1568,51.1568,15742.0
2021-11-29 13:25:00,55.62,55.74,55.6,55.73,22506.0,51.166,51.2763,51.1476,51.2671,22506.0
2021-11-29 13:30:00,55.73,55.77,55.63,55.76,21145.0,51.2671,51.3039,51.1752,51.2947,21145.0
2021-11-29 13:35:00,55.75,55.76,55.6,55.6,15856.0,51.2855,51.2947,51.1476,51.1476,15856.0
2021-11-29 13:40:00,55.6,55.62,55.57,55.58,37949.0,51.1476,51.166,51.12,51.1292,37949.0
2021-11-29 13:45:00,55.58,55.58,55.52,55.53,23028.0,51.1292,51.1292,51.074,51.0832,23028.0
2021-11-29 13:50:00,55.53,55.56,55.51,55.55,13425.0,51.0832,51.1108,51.0648,51.1016,13425.0
2021-11-29 13:55:00,55.57,55.6,55.53,55.58,26257.0,51.12,51.1476,51.0832,51.1292,26257.0
2021-11-29 14:00:00,55.57,55.64,55.54,55.64,21869.0,51.12,51.1844,51.0924,51.1844,21869.0
2021-11-29 14:05:00,55.64,55.67,55.56,55.57,18839.0,51.1844,51.212,51.1108,51.12,18839.0
2021-11-29 14:10:00,55.57,55.58,55.48,55.54,23868.0,51.12,51.1292,51.0372,51.0924,23868.0
2021-11-29 14:15:00,55.53,55.54,55.44,55.48,19041.0,51.0832,51.0924,51.0004,51.0372,19041.0
2021-11-29 14:20:00,55.48,55.53,55.48,55.48,17452.0,51.0372,51.0832,51.0372,51.0372,17452.0
2021-11-29 14:25:00,55.48,55.52,55.44,55.44,22961.0,51.0372,51.074,51.0004,51.0004,22961.0
2021-11-29 14:30:00,55.44,55.47,55.38,55.42,23611.0,51.0004,51.028,50.9452,50.982,23611.0
2021-11-29 14:35:00,55.42,55.44,55.4,55.4,19783.0,50.982,51.0004,50.9636,50.9636,19783.0
2021-11-29 14:40:00,55.41,55.49,55.4,55.48,23744.0,50.9728,51.0464,50.9636,51.0372,23744.0
2021-11-29 14:45:00,55.48,55.48,55.35,55.37,16985.0,51.0372,51.0372,50.9176,50.936,16985.0
2021-11-29 14:50:00,55.38,55.42,55.33,55.33,25550.0,50.9452,50.982,50.8992,50.8992,25550.0
2021-11-29 14:55:00,55.3,55.34,55.25,55.34,18971.0,50.8716,50.9084,50.8256,50.9084,18971.0
2021-11-29 15:00:00,55.34,55.41,55.32,55.41,40851.0,50.9084,50.9728,50.89,50.9728,40851.0
2021-11-29 15:05:00,55.41,55.45,55.38,55.43,26368.0,50.9728,51.0096,50.9452,50.9912,26368.0
2021-11-29 15:10:00,55.43,55.46,55.39,55.4,25226.0,50.9912,51.0188,50.9544,50.9636,25226.0
2021-11-29 15:15:00,55.41,55.48,55.32,55.37,54932.0,50.9728,51.0372,50.89,50.936,54932.0
2021-11-29 15:20:00,55.37,55.37,55.32,55.35,29277.0,50.936,50.936,50.89,50.9176,29277.0
2021-11-29 15:25:00,55.35,55.36,55.28,55.29,31229.0,50.9176,50.9268,50.8532,50.8624,31229.0
2021-11-29 15:30:00,55.29,55.29,55.19,55.27,51213.0,50.8624,50.8624,50.7704,50.844,51213.0
2021-11-29 15:35:00,55.27,55.29,55.2,55.24,42968.0,50.844,50.8624,50.7796,50.8164,42968.0
2021-11-29 15:40:00,55.23,55.28,55.16,55.21,55709.0,50.8072,50.8532,50.7428,50.7888,55709.0
2021-11-29 15:45:00,55.2,55.21,55.15,55.19,61219.0,50.7796,50.7888,50.7336,50.7704,61219.0
2021-11-29 15:50:00,55.19,55.2,55.02,55.07,152035.0,50.7704,50.7796,50.614,50.66,152035.0
2021-11-29 15:55:00,55.07,55.09,54.93,54.94,356815.0,50.66,50.6784,50.5312,50.5404,356815.0
2021-11-30 09:30:00,54.32,54.32,53.89,54.0,94661.0,49.9701,49.9701,49.5745,49.6757,94661.0
2021-11-30 09:35:00,53.97,54.05,53.69,53.72,62065.0,49.6481,49.7217,49.3905,49.4181,62065.0
2021-11-30 09:40:00,53.71,53.84,53.46,53.51,103247.0,49.4089,49.5285,49.1789,49.2249,103247.0
2021-11-30 09:45:00,53.55,53.71,53.46,53.47,110337.0,49.2617,49.4089,49.1789,49.1881,110337.0
2021-11-30 09:50:00,53.46,53.46,53.19,53.32,133257.0,49.1789,49.1789,48.9305,49.0501,133257.0
2021-11-30 09:55:00,53.3,53.62,53.27,53.6,140765.0,49.0317,49.3261,49.0041,49.3077,140765.0
2021-11-30 10:00:00,53.6,53.95,53.46,53.9,74031.0,49.3077,49.6297,49.1789,49.5837,74031.0
2021-11-30 10:05:00,53.9,53.92,53.7,53.78,62106.0,49.5837,49.6021,49.3997,49.4733,62106.0
2021-11-30 10:10:00,53.78,53.96,53.68,53.77,68099.0,49.4733,49.6389,49.3813,49.4641,68099.0
2021-11-30 10:15:00,53.78,53.85,53.67,53.69,121700.0,49.4733,49.5377,49.3721,49.3905,121700.0
2021-11-30 10:20:00,53.69,53.74,53.5,53.63,127327.0,49.3905,49.4365,49.2157,49.3353,127327.0
2021-11-30 10:25:00,53.63,53.63,53.41,53.56,80324.0,49.3353,49.3353,49.1329,49.2709,80324.0
2021-11-30 10:30:00,53.55,53.74,53.49,53.74,128365.0,49.2617,49.4365,49.2065,49.4365,128365.0
2021-11-30 10:35:00,53.76,54.03,53.76,53.92,135632.0,49.4549,49.7033,49.4549,49.6021,135632.0
2021-11-30 10:40:00,53.91,53.95,53.6,53.62,76233.0,49.5929,49.6297,49.3077,49.3261,76233.0
2021-11-30 10:45:00,53.63,53.71,53.58,53.61,48915.0,49.3353,49.4089,49.2893,49.3169,48915.0
2021-11-30 10:50:00,53.59,53.7,53.49,53.53,54140.0,49.2985,49.3997,49.2065,49.2433,54140.0
2021-11-30 10:55:00,53.52,53.53,53.27,53.33,111787.0,49.2341,49.2433,49.0041,49.0593,111787.0
2021-11-30 11:00:00,53.33,53.37,53.19,53.33,63049.0,49.0593,49.0961,48.9305,49.0593,63049.0
2021-11-30 11:05:00,53.33,53.43,53.31,53.36,55888.0,49.0593,49.1513,49.0409,49.0869,55888.0
2021-11-30 11:10:00,53.37,53.59,53.32,53.59,48368.0,49.0961,49.2985,49.0501,49.2985,48368.0
2021-11-30 11:15:00,53.59,53.83,53.5,53.78,447101.0,49.2985,49.5193,49.2157,49.4733,447101.0
2021-11-30 11:20:00,53.77,53.88,53.49,53.53,60417.0,49.4641,49.5653,49.2065,49.2433,60417.0
2021-11-30 11:25:00,53.53,53.71,53.42,53.67,52906.0,49.2433,49.4089,49.1421,49.3721,52906.0
2021-11-30 11:30:00,53.66,53.69,53.4,53.43,35444.0,49.3629,49.3905,49.1237,49.1513,35444.0
2021-11-30 11:35:00,53.41,53.45,53.31,53.39,35721.0,49.1329,49.1697,49.0409,49.1145,35721.0
2021-11-30 11:40:00,53.39,53.39,53.29,53.34,28886.0,49.1145,49.1145,49.0225,49.0685,28886.0
2021-11-30 11:45:00,53.35,53.36,53.12,53.15,42019.0,49.0777,49.0869,48.8662,48.8938,42019.0
2021-11-30 11:50:00,53.14,53.16,52.99,53.0,57239.0,48.8846,48.903,48.7466,48.7558,57239.0
2021-11-30 11:55:00,53.01,53.19,53.0,53.18,28954.0,48.765,48.9305,48.7558,48.9214,28954.0
2021-11-30 12:00:00,53.16,53.16,52.98,53.01,28880.0,48.903,48.903,48.7374,48.765,28880.0
2021-11-30 12:05:00,52.98,53.05,52.9,52.96,28410.0,48.7374,48.8018,48.6638,48.719,28410.0
2021-11-30 12:10:00,52.96,52.98,52.7,52.73,94216.0,48.719,48.7374,48.4798,48.5074,94216.0
2021-11-30 12:15:00,52.73,53.01,52.65,53.0,92715.0,48.5074,48.765,48.4338,48.7558,92715.0
2021-11-30 12:20:00,53.01,53.05,52.92,53.03,41804.0,48.765,48.8018,48.6822,48.7834,41804.0
2021-11-30 12:25:00,53.02,53.04,52.95,52.95,37674.0,48.7742,48.7926,48.7098,48.7098,37674.0
2021-11-30 12:30:00,52.96,53.06,52.86,53.0,40922.0,48.719,48.811,48.627,48.7558,40922.0
2021-11-30 12:35:00,53.0,53.01,52.82,52.82,35271.0,48.7558,48.765,48.5902,48.5902,35271.0
2021-11-30 12:40:00,52.83,53.06,52.8,53.0,48102.0,48.5994,48.811,48.5718,48.7558,48102.0
2021-11-30 12:45:00,53.0,53.02,52.82,52.85,35274.0,48.7558,48.7742,48.5902,48.6178,35274.0
2021-11-30 12:50:00,52.85,52.98,52.85,52.9,27346.0,48.6178,48.7374,48.6178,48.6638,27346.0
2021-11-30 12:55:00,52.92,53.01,52.86,53.01,42317.0,48.6822,48.765,48.627,48.765,42317.0
2021-11-30 13:00:00,53.03,53.03,52.68,52.68,24218.0,48.7834,48.7834,48.4614,48.4614,24218.0
2021-11-30 13:05:00,52.67,52.72,52.57,52.58,50320.0,48.4522,48.4982,48.3602,48.3694,50320.0
2021-11-30 13:10:00,52.57,52.63,52.54,52.58,78616.0,48.3602,48.4154,48.3326,48.3694,78616.0
2021-11-30 13:15:00,52.58,52.71,52.57,52.63,62804.0,48.3694,48.489,48.3602,48.4154,62804.0
2021-11-30 13:20:00,52.63,52.84,52.62,52.84,52775.0,48.4154,48.6086,48.4062,48.6086,52775.0
2021-11-30 13:25:00,52.84,52.84,52.7,52.78,43131.0,48.6086,48.6086,48.4798,48.5534,43131.0
2021-11-30 13:30:00,52.78,52.9,52.68,52.72,37569.0,48.5534,48.6638,48.4614,48.4982,37569.0
2021-11-30 13:35:00,52.73,52.96,52.72,52.95,59222.0,48.5074,48.719,48.4982,48.7098,59222.0
2021-11-30 13:40:00,52.94,53.15,52.92,53.13,57230.0,48.7006,48.8938,48.6822,48.8754,57230.0
2021-11-30 13:45:00,53.12,53.14,52.98,53.01,37977.0,48.8662,48.8846,48.7374,48.765,37977.0
2021-11-30 13:50:00,53.02,53.05,52.96,53.01,34860.0,48.7742,48.8018,48.719,48.765,34860.0
2021-11-30 13:55:00,53.01,53.08,52.99,53.01,24560.0,48.765,48.8294,48.7466,48.765,24560.0
2021-11-30 14:00:00,53.0,53.01,52.84,52.92,40264.0,48.7558,48.765,48.6086,48.6822,40264.0
2021-11-30 14:05:00,52.92,53.09,52.87,53.08,26135.0,48.6822,48.8386,48.6362,48.8294,26135.0
2021-11-30 14:10:00,53.07,53.12,53.05,53.11,29138.0,48.8202,48.8662,48.8018,48.857,29138.0
2021-11-30 14:15:00,53.11,53.13,53.02,53.07,52710.0,48.857,48.8754,48.7742,48.8202,52710.0
2021-11-30 14:20:00,53.06,53.1,53.03,53.05,66926.0,48.811,48.8478,48.7834,48.8018,66926.0
2021-11-30 14:25:00,53.05,53.11,52.95,52.95,60294.0,48.8018,48.857,48.7098,48.7098,60294.0
2021-11-30 14:30:00,52.95,53.07,52.9,53.02,49777.0,48.7098,48.8202,48.6638,48.7742,49777.0
2021-11-30 14:35:00,53.02,53.13,53.0,53.01,63505.0,48.7742,48.8754,48.7558,48.765,63505.0
2021-11-30 14:40:00,53.02,53.1,52.8,52.8,34346.0,48.7742,48.8478,48.5718,48.5718,34346.0
2021-11-30 14:45:00,52.82,52.9,52.77,52.79,34731.0,48.5902,48.6638,48.5442,48.5626,34731.0
2021-11-30 14:50:00,52.78,52.78,52.67,52.68,56046.0,48.5534,48.5534,48.4522,48.4614,56046.0
2021-11-30 14:55:00,52.67,52.84,52.66,52.82,32328.0,48.4522,48.6086,48.443,48.5902,32328.0
2021-11-30 15:00:00,52.81,52.9,52.79,52.88,45325.0,48.581,48.6638,48.5626,48.6454,45325.0
2021-11-30 15:05:00,52.89,52.92,52.67,52.67,59991.0,48.6546,48.6822,48.4522,48.4522,59991.0
2021-11-30 15:10:00,52.67,52.77,52.64,52.74,39858.0,48.4522,48.5442,48.4246,48.5166,39858.0
2021-11-30 15:15:00,52.75,52.85,52.75,52.83,255657.0,48.5258,48.6178,48.5258,48.5994,255657.0
2021-11-30 15:20:00,52.83,52.91,52.76,52.88,55403.0,48.5994,48.673,48.535,48.6454,55403.0
2021-11-30 15:25:00,52.88,52.88,52.77,52.79,57210.0,48.6454,48.6454,48.5442,48.5626,57210.0
2021-11-30 15:30:00,52.78,52.94,52.77,52.91,69977.0,48.5534,48.7006,48.5442,48.673,69977.0
2021-11-30 15:35:00,52.9,52.91,52.8,52.83,107407.0,48.6638,48.673,48.5718,48.5994,107407.0
2021-11-30 15:40:00,52.83,52.98,52.8,52.96,96386.0,48.5994,48.7374,48.5718,48.719,96386.0
2021-11-30 15:45:00,52.96,53.02,52.83,52.86,137256.0,48.719,48.7742,48.5994,48.627,137256.0
2021-11-30 15:50:00,52.86,52.86,52.4,52.45,303462.0,48.627,48.627,48.2038,48.2498,303462.0
2021-11-30 15:55:00,52.44,52.64,52.36,52.6,598604.0,48.2406,48.4246,48.167,48.3878,598604.0
2021-12-01 09:30:00,53.7,53.91,53.23,53.53,122884.0,49.3997,49.5929,48.9673,49.2433,122884.0
2021-12-01 09:35:00,53.55,53.58,53.34,53.54,42050.0,49.2617,49.2893,49.0685,49.2525,42050.0
2021-12-01 09:40:00,53.58,53.59,53.41,53.5,90018.0,49.2893,49.2985,49.1329,49.2157,90018.0
2021-12-01 09:45:00,53.49,53.52,53.27,53.36,42955.0,49.2065,49.2341,49.0041,49.0869,42955.0
2021-12-01 09:50:00,53.35,53.35,53.15,53.2,34942.0,49.0777,49.0777,48.8938,48.9397,34942.0
2021-12-01 09:55:00,53.2,53.43,53.19,53.35,53323.0,48.9397,49.1513,48.9305,49.0777,53323.0
2021-12-01 10:00:00,53.36,53.65,53.36,53.48,52114.0,49.0869,49.3537,49.0869,49.1973,52114.0
2021-12-01 10:05:00,53.49,53.67,53.46,53.66,57641.0,49.2065,49.3721,49.1789,49.3629,57641.0
2021-12-01 10:10:00,53.68,53.77,53.62,53.68,56056.0,49.3813,49.4641,49.3261,49.3813,56056.0
2021-12-01 10:15:00,53.69,53.8,53.59,53.77,46332.0,49.3905,49.4917,49.2985,49.4641,46332.0
2021-12-01 10:20:00,53.77,53.86,53.75,53.79,146253.0,49.4641,49.5469,49.4457,49.4825,146253.0
2021-12-01 10:25:00,53.78,53.78,53.49,53.6,72059.0,49.4733,49.4733,49.2065,49.3077,72059.0
2021-12-01 10:30:00,53.61,53.76,53.55,53.55,69107.0,49.3169,49.4549,49.2617,49.2617,69107.0
2021-12-01 10:35:00,53.53,53.7,53.53,53.54,37503.0,49.2433,49.3997,49.2433,49.2525,37503.0
2021-12-01 10:40:00,53.53,53.72,53.49,53.7,95207.0,49.2433,49.4181,49.2065,49.3997,95207.0
2021-12-01 10:45:00,53.7,53.86,53.69,53.83,173380.0,49.3997,49.5469,49.3905,49.5193,173380.0
2021-12-01 10:50:00,53.86,53.96,53.8,53.96,51200.0,49.5469,49.6389,49.4917,49.6389,51200.0
2021-12-01 10:55:00,53.95,54.05,53.87,54.0,27144.0,49.6297,49.7217,49.5561,49.6757,27144.0
2021-12-01 11:00:00,54.01,54.1,53.96,54.01,59811.0,49.6849,49.7677,49.6389,49.6849,59811.0
2021-12-01 11:05:00,54.01,54.09,53.97,54.06,70166.0,49.6849,49.7585,49.6481,49.7309,70166.0
2021-12-01 11:10:00,54.06,54.13,53.98,54.11,24045.0,49.7309,49.7953,49.6573,49.7769,24045.0
2021-12-01 11:15:00,54.11,54.11,53.99,54.04,24635.0,49.7769,49.7769,49.6665,49.7125,24635.0
2021-12-01 11:20:00,54.03,54.1,54.0,54.06,22667.0,49.7033,49.7677,49.6757,49.7309,22667.0
2021-12-01 11:25:00,54.05,54.12,54.03,54.07,66232.0,49.7217,49.7861,49.7033,49.7401,66232.0
2021-12-01 11:30:00,54.09,54.21,53.96,54.13,55116.0,49.7585,49.8689,49.6389,49.7953,55116.0
2021-12-01 11:35:00,54.12,54.18,54.09,54.14,58590.0,49.7861,49.8413,49.7585,49.8045,58590.0
2021-12-01 11:40:00,54.15,54.16,54.04,54.07,106597.0,49.8137,49.8229,49.7125,49.7401,106597.0
2021-12-01 11:45:00,54.07,54.07,53.81,53.82,84416.0,49.7401,49.7401,49.5009,49.5101,84416.0
2021-12-01 11:50:00,53.82,53.83,53.54,53.56,52735.0,49.5101,49.5193,49.2525,49.2709,52735.0
2021-12-01 11:55:00,53.57,53.64,53.46,53.64,24037.0,49.2801,49.3445,49.1789,49.3445,24037.0
2021-12-01 12:00:00,53.64,53.66,53.52,53.64,26456.0,49.3445,49.3629,49.2341,49.3445,26456.0
2021-12-01 12:05:00,53.63,53.72,53.61,53.69,43297.0,49.3353,49.4181,49.3169,49.3905,43297.0
2021-12-01 12:10:00,53.68,53.87,53.67,53.87,25908.0,49.3813,49.5561,49.3721,49.5561,25908.0
2021-12-01 12:15:00,53.87,53.92,53.85,53.88,21175.0,49.5561,49.6021,49.5377,49.5653,21175.0
2021-12-01 12:20:00,53.88,53.94,53.75,53.76,27625.0,49.5653,49.6205,49.4457,49.4549,27625.0
2021-12-01 12:25:00,53.77,53.78,53.6,53.62,25016.0,49.4641,49.4733,49.3077,49.3261,25016.0
2021-12-01 12:30:00,53.64,53.84,53.64,53.84,25493.0,49.3445,49.5285,49.3445,49.5285,25493.0
2021-12-01 12:35:00,53.84,53.84,53.66,53.75,29452.0,49.5285,49.5285,49.3629,49.4457,29452.0
2021-12-01 12:40:00,53.76,53.76,53.65,53.69,31549.0,49.4549,49.4549,49.3537,49.3905,31549.0
2021-12-01 12:45:00,53.69,53.72,53.63,53.65,33055.0,49.3905,49.4181,49.3353,49.3537,33055.0
2021-12-01 12:50:00,53.65,53.66,53.49,53.49,35982.0,49.3537,49.3629,49.2065,49.2065,35982.0
2021-12-01 12:55:00,53.48,53.48,53.38,53.38,31949.0,49.1973,49.1973,49.1053,49.1053,31949.0
2021-12-01 13:00:00,53.39,53.47,53.35,53.38,19969.0,49.1145,49.1881,49.0777,49.1053,19969.0
2021-12-01 13:05:00,53.38,53.4,53.15,53.15,44567.0,49.1053,49.1237,48.8938,48.8938,44567.0
2021-12-01 13:10:00,53.15,53.3,53.1,53.29,63325.0,48.8938,49.0317,48.8478,49.0225,63325.0
2021-12-01 13:15:00,53.3,53.35,53.1,53.1,29870.0,49.0317,49.0777,48.8478,48.8478,29870.0
2021-12-01 13:20:00,53.09,53.3,53.09,53.29,21867.0,48.8386,49.0317,48.8386,49.0225,21867.0
2021-12-01 13:25:00,53.29,53.34,53.22,53.28,22090.0,49.0225,49.0685,48.9581,49.0133,22090.0
2021-12-01 13:30:00,53.29,53.3,53.17,53.27,43318.0,49.0225,49.0317,48.9122,49.0041,43318.0
2021-12-01 13:35:00,53.26,53.27,53.16,53.19,24722.0,48.9949,49.0041,48.903,48.9305,24722.0
2021-12-01 13:40:00,53.18,53.19,52.97,53.0,36676.0,48.9214,48.9305,48.7282,48.7558,36676.0
2021-12-01 13:45:00,52.98,53.0,52.77,52.79,27373.0,48.7374,48.7558,48.5442,48.5626,27373.0
2021-12-01 13:50:00,52.79,52.98,52.78,52.9,40528.0,48.5626,48.7374,48.5534,48.6638,40528.0
2021-12-01 13:55:00,52.91,53.04,52.91,53.04,70186.0,48.673,48.7926,48.673,48.7926,70186.0
2021-12-01 14:00:00,53.04,53.11,52.9,52.95,74392.0,48.7926,48.857,48.6638,48.7098,74392.0
2021-12-01 14:05:00,52.95,52.99,52.84,52.86,25205.0,48.7098,48.7466,48.6086,48.627,25205.0
2021-12-01 14:10:00,52.87,52.87,52.67,52.77,36270.0,48.6362,48.6362,48.4522,48.5442,36270.0
2021-12-01 14:15:00,52.76,52.82,52.58,52.65,35029.0,48.535,48.5902,48.3694,48.4338,35029.0
2021-12-01 14:20:00,52.66,52.85,52.65,52.82,21882.0,48.443,48.6178,48.4338,48.5902,21882.0
2021-12-01 14:25:00,52.83,52.87,52.74,52.84,28255.0,48.5994,48.6362,48.5166,48.6086,28255.0
2021-12-01 14:30:00,52.84,52.98,52.8,52.87,37561.0,48.6086,48.7374,48.5718,48.6362,37561.0
2021-12-01 14:35:00,52.86,52.94,52.78,52.9,29806.0,48.627,48.7006,48.5534,48.6638,29806.0
2021-12-01 14:40:00,52.91,52.91,52.76,52.79,21612.0,48.673,48.673,48.535,48.5626,21612.0
2021-12-01 14:45:00,52.78,52.78,52.67,52.71,42774.0,48.5534,48.5534,48.4522,48.489,42774.0
2021-12-01 14:50:00,52.71,52.77,52.53,52.55,31274.0,48.489,48.5442,48.3234,48.3418,31274.0
2021-12-01 14:55:00,52.57,52.68,52.55,52.59,24678.0,48.3602,48.4614,48.3418,48.3786,24678.0
2021-12-01 15:00:00,52.61,52.65,52.4,52.41,46624.0,48.397,48.4338,48.2038,48.213,46624.0
2021-12-01 15:05:00,52.41,52.54,52.41,52.44,42191.0,48.213,48.3326,48.213,48.2406,42191.0
2021-12-01 15:10:00,52.44,52.49,52.41,52.48,39179.0,48.2406,48.2866,48.213,48.2774,39179.0
2021-12-01 15:15:00,52.47,52.47,52.29,52.41,63497.0,48.2682,48.2682,48.1026,48.213,63497.0
2021-12-01 15:20:00,52.39,52.41,52.21,52.22,55990.0,48.1946,48.213,48.029,48.0382,55990.0
2021-12-01 15:25:00,52.21,52.24,52.1,52.17,61776.0,48.029,48.0566,47.9278,47.9922,61776.0
2021-12-01 15:30:00,52.15,52.21,52.02,52.16,68841.0,47.9738,48.029,47.8542,47.983,68841.0
2021-12-01 15:35:00,52.16,52.41,52.14,52.37,63164.0,47.983,48.213,47.9646,48.1762,63164.0
2021-12-01 15:40:00,52.37,52.47,52.35,52.43,74405.0,48.1762,48.2682,48.1578,48.2314,74405.0
2021-12-01 15:45:00,52.43,52.46,52.12,52.14,86854.0,48.2314,48.259,47.9462,47.9646,86854.0
2021-12-01 15:50:00,52.13,52.2,52.0,52.01,112159.0,47.9554,48.0198,47.8358,47.845,112159.0
2021-12-01 15:55:00,52.01,52.02,51.69,51.71,288887.0,47.845,47.8542,47.5507,47.5691,288887.0
2021-12-02 09:30:00,52.2,52.77,52.2,52.32,101940.0,48.0198,48.5442,48.0198,48.1302,101940.0
2021-12-02 09:35:00,52.32,52.69,52.29,52.53,31926.0,48.1302,48.4706,48.1026,48.3234,31926.0
2021-12-02 09:40:00,52.58,52.79,52.47,52.79,51305.0,48.3694,48.5626,48.2682,48.5626,51305.0
2021-12-02 09:45:00,52.79,52.96,52.72,52.9,32948.0,48.5626,48.719,48.4982,48.6638,32948.0
2021-12-02 09:50:00,52.93,53.23,52.93,53.19,49390.0,48.6914,48.9673,48.6914,48.9305,49390.0
2021-12-02 09:55:00,53.19,53.22,53.06,53.19,45078.0,48.9305,48.9581,48.811,48.9305,45078.0
2021-12-02 10:00:00,53.21,53.28,53.04,53.21,105813.0,48.9489,49.0133,48.7926,48.9489,105813.0
2021-12-02 10:05:00,53.21,53.33,53.13,53.31,71210.0,48.9489,49.0593,48.8754,49.0409,71210.0
2021-12-02 10:10:00,53.35,53.42,53.22,53.28,41114.0,49.0777,49.1421,48.9581,49.0133,41114.0
2021-12-02 10:15:00,53.27,53.34,53.15,53.2,29934.0,49.0041,49.0685,48.8938,48.9397,29934.0
2021-12-02 10:20:00,53.19,53.21,53.09,53.19,32919.0,48.9305,48.9489,48.8386,48.9305,32919.0
2021-12-02 10:25:00,53.15,53.31,53.03,53.26,20782.0,48.8938,49.0409,48.7834,48.9949,20782.0
2021-12-02 10:30:00,53.26,53.49,53.26,53.31,32666.0,48.9949,49.2065,48.9949,49.0409,32666.0
2021-12-02 10:35:00,53.31,53.35,53.11,53.13,49701.0,49.0409,49.0777,48.857,48.8754,49701.0
2021-12-02 10:40:00,53.16,53.19,52.95,52.95,23012.0,48.903,48.9305,48.7098,48.7098,23012.0
2021-12-02 10:45:00,52.96,53.14,52.9,53.14,21995.0,48.719,48.8846,48.6638,48.8846,21995.0
2021-12-02 10:50:00,53.17,53.2,53.09,53.12,26623.0,48.9122,48.9397,48.8386,48.8662,26623.0
2021-12-02 10:55:00,53.12,53.38,53.05,53.38,21991.0,48.8662,49.1053,48.8018,49.1053,21991.0
2021-12-02 11:00:00,53.41,53.43,53.3,53.32,67173.0,49.1329,49.1513,49.0317,49.0501,67173.0
2021-12-02 11:05:00,53.33,53.44,53.26,53.41,34664.0,49.0593,49.1605,48.9949,49.1329,34664.0
2021-12-02 11:10:00,53.4,53.51,53.38,53.48,41359.0,49.1237,49.2249,49.1053,49.1973,41359.0
2021-12-02 11:15:00,53.49,53.52,53.37,53.48,33065.0,49.2065,49.2341,49.0961,49.1973,33065.0
2021-12-02 11:20:00,53.48,53.63,53.47,53.57,20271.0,49.1973,49.3353,49.1881,49.2801,20271.0
2021-12-02 11:25:00,53.57,53.71,53.55,53.65,28498.0,49.2801,49.4089,49.2617,49.3537,28498.0
2021-12-02 11:30:00,53.66,53.7,53.4,53.47,55278.0,49.3629,49.3997,49.1237,49.1881,55278.0
2021-12-02 11:35:00,53.49,53.61,53.47,53.57,21501.0,49.2065,49.3169,49.1881,49.2801,21501.0
2021-12-02 11:40:00,53.58,53.72,53.57,53.61,36036.0,49.2893,49.4181,49.2801,49.3169,36036.0
2021-12-02 11:45:00,53.59,53.71,53.5,53.65,35163.0,49.2985,49.4089,49.2157,49.3537,35163.0
2021-12-02 11:50:00,53.65,53.79,53.62,53.79,29998.0,49.3537,49.4825,49.3261,49.4825,29998.0
2021-12-02 11:55:00,53.78,53.78,53.61,53.72,37438.0,49.4733,49.4733,49.3169,49.4181,37438.0
2021-12-02 12:00:00,53.72,53.79,53.65,53.77,28656.0,49.4181,49.4825,49.3537,49.4641,28656.0
2021-12-02 12:05:00,53.77,53.82,53.67,53.67,27094.0,49.4641,49.5101,49.3721,49.3721,27094.0
2021-12-02 12:10:00,53.69,53.75,53.63,53.69,176062.0,49.3905,49.4457,49.3353,49.3905,176062.0
2021-12-02 12:15:00,53.69,53.71,53.63,53.67,34595.0,49.3905,49.4089,49.3353,49.3721,34595.0
2021-12-02 12:20:00,53.67,53.69,53.6,53.67,30667.0,49.3721,49.3905,49.3077,49.3721,30667.0
2021-12-02 12:25:00,53.67,53.67,53.58,53.63,23213.0,49.3721,49.3721,49.2893,49.3353,23213.0
2021-12-02 12:30:00,53.64,53.7,53.64,53.64,35043.0,49.3445,49.3997,49.3445,49.3445,35043.0
2021-12-02 12:35:00,53.64,53.75,53.6,53.7,39970.0,49.3445,49.4457,49.3077,49.3997,39970.0
2021-12-02 12:40:00,53.7,53.73,53.63,53.64,21469.0,49.3997,49.4273,49.3353,49.3445,21469.0
2021-12-02 12:45:00,53.65,53.71,53.6,53.71,31910.0,49.3537,49.4089,49.3077,49.4089,31910.0
2021-12-02 12:50:00,53.7,53.73,53.63,53.73,131600.0,49.3997,49.4273,49.3353,49.4273,131600.0
2021-12-02 12:55:00,53.73,53.82,53.66,53.69,167813.0,49.4273,49.5101,49.3629,49.3905,167813.0
2021-12-02 13:00:00,53.7,53.7,53.53,53.58,36555.0,49.3997,49.3997,49.2433,49.2893,36555.0
2021-12-02 13:05:00,53.65,53.68,53.54,53.56,20721.0,49.3537,49.3813,49.2525,49.2709,20721.0
2021-12-02 13:10:00,53.55,53.59,53.5,53.59,17728.0,49.2617,49.2985,49.2157,49.2985,17728.0
2021-12-02 13:15:00,53.59,53.61,53.54,53.57,14627.0,49.2985,49.3169,49.2525,49.2801,14627.0
2021-12-02 13:20:00,53.58,53.62,53.5,53.55,26964.0,49.2893,49.3261,49.2157,49.2617,26964.0
2021-12-02 13:25:00,53.56,53.61,53.44,53.48,19976.0,49.2709,49.3169,49.1605,49.1973,19976.0
2021-12-02 13:30:00,53.49,53.61,53.38,53.6,21832.0,49.2065,49.3169,49.1053,49.3077,21832.0
2021-12-02 13:35:00,53.6,53.66,53.57,53.66,24668.0,49.3077,49.3629,49.2801,49.3629,24668.0
2021-12-02 13:40:00,53.66,53.69,53.58,53.63,44903.0,49.3629,49.3905,49.2893,49.3353,44903.0
2021-12-02 13:45:00,53.64,53.7,53.49,53.68,145451.0,49.3445,49.3997,49.2065,49.3813,145451.0
2021-12-02 13:50:00,53.68,53.81,53.6,53.8,43102.0,49.3813,49.5009,49.3077,49.4917,43102.0
2021-12-02 13:55:00,53.81,53.99,53.81,53.97,24900.0,49.5009,49.6665,49.5009,49.6481,24900.0
2021-12-02 14:00:00,53.97,53.99,53.91,53.94,54904.0,49.6481,49.6665,49.5929,49.6205,54904.0
2021-12-02 14:05:00,53.95,54.01,53.91,54.0,93576.0,49.6297,49.6849,49.5929,49.6757,93576.0
2021-12-02 14:10:00,54.01,54.01,53.87,53.89,34032.0,49.6849,49.6849,49.5561,49.5745,34032.0
2021-12-02 14:15:00,53.89,54.0,53.85,54.0,101078.0,49.5745,49.6757,49.5377,49.6757,101078.0
2021-12-02 14:20:00,54.0,54.02,53.95,54.01,116655.0,49.6757,49.6941,49.6297,49.6849,116655.0
2021-12-02 14:25:00,54.01,54.23,54.01,54.2,55994.0,49.6849,49.8873,49.6849,49.8597,55994.0
2021-12-02 14:30:00,54.18,54.23,54.13,54.2,68809.0,49.8413,49.8873,49.7953,49.8597,68809.0
2021-12-02 14:35:00,54.21,54.25,54.13,54.18,102702.0,49.8689,49.9057,49.7953,49.8413,102702.0
2021-12-02 14:40:00,54.18,54.22,54.17,54.21,41123.0,49.8413,49.8781,49.8321,49.8689,41123.0
2021-12-02 14:45:00,54.21,54.22,54.07,54.09,48443.0,49.8689,49.8781,49.7401,49.7585,48443.0
2021-12-02 14:50:00,54.11,54.11,53.95,53.98,72623.0,49.7769,49.7769,49.6297,49.6573,72623.0
2021-12-02 14:55:00,54.0,54.07,53.95,53.96,20819.0,49.6757,49.7401,49.6297,49.6389,20819.0
2021-12-02 15:00:00,53.96,54.02,53.9,53.97,39031.0,49.6389,49.6941,49.5837,49.6481,39031.0
2021-12-02 15:05:00,53.98,54.07,53.94,53.98,23619.0,49.6573,49.7401,49.6205,49.6573,23619.0
2021-12-02 15:10:00,53.98,54.01,53.86,54.0,39777.0,49.6573,49.6849,49.5469,49.6757,39777.0
2021-12-02 15:15:00,54.0,54.01,53.92,53.96,20870.0,49.6757,49.6849,49.6021,49.6389,20870.0
2021-12-02 15:20:00,53.96,53.97,53.86,53.93,33457.0,49.6389,49.6481,49.5469,49.6113,33457.0
2021-12-02 15:25:00,53.93,54.04,53.92,54.01,57624.0,49.6113,49.7125,49.6021,49.6849,57624.0
2021-12-02 15:30:00,54.02,54.06,53.99,54.02,62037.0,49.6941,49.7309,49.6665,49.6941,62037.0
2021-12-02 15:35:00,54.02,54.08,53.98,54.0,74159.0,49.6941,49.7493,49.6573,49.6757,74159.0
2021-12-02 15:40:00,54.0,54.09,53.99,54.04,78793.0,49.6757,49.7585,49.6665,49.7125,78793.0
2021-12-02 15:45:00,54.04,54.19,54.02,54.15,130947.0,49.7125,49.8505,49.6941,49.8137,130947.0
2021-12-02 15:50:00,54.14,54.16,53.83,53.84,106982.0,49.8045,49.8229,49.5193,49.5285,106982.0
2021-12-02 15:55:00,53.85,54.01,53.79,54.01,427968.0,49.5377,49.6849,49.4825,49.6849,427968.0
2021-12-03 09:30:00,53.91,54.15,53.54,54.1,95857.0,49.5929,49.8137,49.2525,49.7677,95857.0
2021-12-03 09:35:00,54.1,54.17,53.99,54.05,23706.0,49.7677,49.8321,49.6665,49.7217,23706.0
2021-12-03 09:40:00,54.05,54.17,53.77,53.82,34446.0,49.7217,49.8321,49.4641,49.5101,34446.0
2021-12-03 09:45:00,53.82,53.98,53.81,53.84,23894.0,49.5101,49.6573,49.5009,49.5285,23894.0
2021-12-03 09:50:00,53.84,53.87,53.5,53.52,29807.0,49.5285,49.5561,49.2157,49.2341,29807.0
2021-12-03 09:55:00,53.54,53.8,53.54,53.67,25240.0,49.2525,49.4917,49.2525,49.3721,25240.0
2021-12-03 10:00:00,53.67,53.96,53.61,53.94,33972.0,49.3721,49.6389,49.3169,49.6205,33972.0
2021-12-03 10:05:00,53.95,54.04,53.81,53.81,27085.0,49.6297,49.7125,49.5009,49.5009,27085.0
2021-12-03 10:10:00,53.78,53.98,53.69,53.73,36444.0,49.4733,49.6573,49.3905,49.4273,36444.0
2021-12-03 10:15:00,53.76,54.1,53.76,54.06,16861.0,49.4549,49.7677,49.4549,49.7309,16861.0
2021-12-03 10:20:00,54.06,54.16,53.98,54.12,16818.0,49.7309,49.8229,49.6573,49.7861,16818.0
2021-12-03 10:25:00,54.12,54.19,53.99,54.13,29416.0,49.7861,49.8505,49.6665,49.7953,29416.0
2021-12-03 10:30:00,54.13,54.13,53.74,53.76,31207.0,49.7953,49.7953,49.4365,49.4549,31207.0
2021-12-03 10:35:00,53.73,53.79,53.66,53.76,33876.0,49.4273,49.4825,49.3629,49.4549,33876.0
2021-12-03 10:40:00,53.77,53.77,53.4,53.41,58066.0,49.4641,49.4641,49.1237,49.1329,58066.0
2021-12-03 10:45:00,53.45,53.48,53.21,53.36,41896.0,49.1697,49.1973,48.9489,49.0869,41896.0
2021-12-03 10:50:00,53.37,53.46,53.23,53.46,28438.0,49.0961,49.1789,48.9673,49.1789,28438.0
2021-12-03 10:55:00,53.45,53.54,53.41,53.41,16496.0,49.1697,49.2525,49.1329,49.1329,16496.0
2021-12-03 11:00:00,53.39,53.56,53.36,53.56,18159.0,49.1145,49.2709,49.0869,49.2709,18159.0
2021-12-03 11:05:00,53.56,53.56,53.36,53.45,20679.0,49.2709,49.2709,49.0869,49.1697,20679.0
2021-12-03 11:10:00,53.45,53.63,53.4,53.52,21935.0,49.1697,49.3353,49.1237,49.2341,21935.0
2021-12-03 11:15:00,53.54,53.6,53.43,53.45,17638.0,49.2525,49.3077,49.1513,49.1697,17638.0
2021-12-03 11:20:00,53.43,53.65,53.41,53.5,15974.0,49.1513,49.3537,49.1329,49.2157,15974.0
2021-12-03 11:25:00,53.52,53.63,53.5,53.58,18590.0,49.2341,49.3353,49.2157,49.2893,18590.0
2021-12-03 11:30:00,53.55,53.7,53.5,53.68,19264.0,49.2617,49.3997,49.2157,49.3813,19264.0
2021-12-03 11:35:00,53.65,53.74,53.6,53.7,14919.0,49.3537,49.4365,49.3077,49.3997,14919.0
2021-12-03 11:40:00,53.7,53.71,53.43,53.45,19096.0,49.3997,49.4089,49.1513,49.1697,19096.0
2021-12-03 11:45:00,53.47,53.56,53.43,53.51,19657.0,49.1881,49.2709,49.1513,49.2249,19657.0
2021-12-03 11:50:00,53.52,53.52,53.22,53.25,21400.0,49.2341,49.2341,48.9581,48.9857,21400.0
2021-12-03 11:55:00,53.24,53.26,53.15,53.15,32105.0,48.9765,48.9949,48.8938,48.8938,32105.0
2021-12-03 12:00:00,53.16,53.19,53.07,53.16,34887.0,48.903,48.9305,48.8202,48.903,34887.0
2021-12-03 12:05:00,53.13,53.43,53.12,53.21,91291.0,48.8754,49.1513,48.8662,48.9489,91291.0
2021-12-03 12:10:00,53.19,53.34,53.17,53.26,37787.0,48.9305,49.0685,48.9122,48.9949,37787.0
2021-12-03 12:15:00,53.26,53.5,53.26,53.49,25453.0,48.9949,49.2157,48.9949,49.2065,25453.0
2021-12-03 12:20:00,53.49,53.68,53.48,53.67,12084.0,49.2065,49.3813,49.1973,49.3721,12084.0
2021-12-03 12:25:00,53.65,53.68,53.61,53.65,11168.0,49.3537,49.3813,49.3169,49.3537,11168.0
2021-12-03 12:30:00,53.65,53.65,53.45,53.5,15971.0,49.3537,49.3537,49.1697,49.2157,15971.0
2021-12-03 12:35:00,53.5,53.69,53.46,53.69,13547.0,49.2157,49.3905,49.1789,49.3905,13547.0
2021-12-03 12:40:00,53.73,53.84,53.66,53.75,30313.0,49.4273,49.5285,49.3629,49.4457,30313.0
2021-12-03 12:45:00,53.77,53.8,53.64,53.79,48255.0,49.4641,49.4917,49.3445,49.4825,48255.0
2021-12-03 12:50:00,53.78,53.82,53.72,53.76,18332.0,49.4733,49.5101,49.4181,49.4549,18332.0
2021-12-03 12:55:00,53.75,53.76,53.6,53.69,28223.0,49.4457,49.4549,49.3077,49.3905,28223.0
2021-12-03 13:00:00,53.67,53.67,53.56,53.63,10433.0,49.3721,49.3721,49.2709,49.3353,10433.0
2021-12-03 13:05:00,53.65,53.75,53.63,53.74,15726.0,49.3537,49.4457,49.3353,49.4365,15726.0
2021-12-03 13:10:00,53.73,53.79,53.64,53.7,16047.0,49.4273,49.4825,49.3445,49.3997,16047.0
2021-12-03 13:15:00,53.69,53.82,53.67,53.79,19144.0,49.3905,49.5101,49.3721,49.4825,19144.0
2021-12-03 13:20:00,53.78,53.81,53.74,53.8,14238.0,49.4733,49.5009,49.4365,49.4917,14238.0
2021-12-03 13:25:00,53.79,53.79,53.62,53.64,17050.0,49.4825,49.4825,49.3261,49.3445,17050.0
2021-12-03 13:30:00,53.63,53.74,53.6,53.73,98619.0,49.3353,49.4365,49.3077,49.4273,98619.0
2021-12-03 13:35:00,53.73,53.74,53.65,53.69,44888.0,49.4273,49.4365,49.3537,49.3905,44888.0
2021-12-03 13:40:00,53.7,53.73,53.65,53.67,44973.0,49.3997,49.4273,49.3537,49.3721,44973.0
2021-12-03 13:45:00,53.67,53.7,53.43,53.52,21489.0,49.3721,49.3997,49.1513,49.2341,21489.0
2021-12-03 13:50:00,53.52,53.67,53.52,53.59,44786.0,49.2341,49.3721,49.2341,49.2985,44786.0
2021-12-03 13:55:00,53.58,53.68,53.53,53.66,26379.0,49.2893,49.3813,49.2433,49.3629,26379.0
2021-12-03 14:00:00,53.65,53.68,53.55,53.62,89357.0,49.3537,49.3813,49.2617,49.3261,89357.0
2021-12-03 14:05:00,53.63,53.63,53.3,53.36,73357.0,49.3353,49.3353,49.0317,49.0869,73357.0
2021-12-03 14:10:00,53.38,53.47,53.36,53.37,28279.0,49.1053,49.1881,49.0869,49.0961,28279.0
2021-12-03 14:15:00,53.36,53.37,53.26,53.27,33470.0,49.0869,49.0961,48.9949,49.0041,33470.0
2021-12-03 14:20:00,53.27,53.39,53.14,53.38,42566.0,49.0041,49.1145,48.8846,49.1053,42566.0
2021-12-03 14:25:00,53.38,53.4,53.3,53.39,42211.0,49.1053,49.1237,49.0317,49.1145,42211.0
2021-12-03 14:30:00,53.41,53.45,53.32,53.42,23992.0,49.1329,49.1697,49.0501,49.1421,23992.0
2021-12-03 14:35:00,53.44,53.52,53.38,53.38,38053.0,49.1605,49.2341,49.1053,49.1053,38053.0
2021-12-03 14:40:00,53.39,53.49,53.35,53.47,37418.0,49.1145,49.2065,49.0777,49.1881,37418.0
2021-12-03 14:45:00,53.48,53.49,53.29,53.29,28774.0,49.1973,49.2065,49.0225,49.0225,28774.0
2021-12-03 14:50:00,53.3,53.31,53.18,53.2,18202.0,49.0317,49.0409,48.9214,48.9397,18202.0
2021-12-03 14:55:00,53.2,53.32,53.19,53.22,28787.0,48.9397,49.0501,48.9305,48.9581,28787.0
2021-12-03 15:00:00,53.22,53.25,53.1,53.23,26876.0,48.9581,48.9857,48.8478,48.9673,26876.0
2021-12-03 15:05:00,53.23,53.35,53.11,53.14,32448.0,48.9673,49.0777,48.857,48.8846,32448.0
2021-12-03 15:10:00,53.14,53.29,53.14,53.29,20237.0,48.8846,49.0225,48.8846,49.0225,20237.0
2021-12-03 15:15:00,53.28,53.32,53.18,53.22,29625.0,49.0133,49.0501,48.9214,48.9581,29625.0
2021-12-03 15:20:00,53.25,53.44,53.25,53.39,25568.0,48.9857,49.1605,48.9857,49.1145,25568.0
2021-12-03 15:25:00,53.39,53.56,53.38,53.45,25488.0,49.1145,49.2709,49.1053,49.1697,25488.0
2021-12-03 15:30:00,53.46,53.7,53.45,53.69,31833.0,49.1789,49.3997,49.1697,49.3905,31833.0
2021-12-03 15:35:00,53.68,53.7,53.38,53.43,34364.0,49.3813,49.3997,49.1053,49.1513,34364.0
2021-12-03 15:40:00,53.43,53.48,53.28,53.3,51460.0,49.1513,49.1973,49.0133,49.0317,51460.0
2021-12-03 15:45:00,53.29,53.29,53.07,53.16,56075.0,49.0225,49.0225,48.8202,48.903,56075.0
2021-12-03 15:50:00,53.15,53.42,53.06,53.33,121661.0,48.8938,49.1421,48.811,49.0593,121661.0
2021-12-03 15:55:00,53.33,53.46,53.3,53.32,494908.0,49.0593,49.1789,49.0317,49.0501,494908.0
2021-12-06 09:30:00,54.2,54.63,54.1,54.53,60135.0,49.8597,50.2552,49.7677,50.1632,60135.0
2021-12-06 09:35:00,54.53,54.63,54.22,54.22,38407.0,50.1632,50.2552,49.8781,49.8781,38407.0
2021-12-06 09:40:00,54.18,54.39,54.1,54.32,46806.0,49.8413,50.0345,49.7677,49.9701,46806.0
2021-12-06 09:45:00,54.28,54.47,54.16,54.23,27256.0,49.9333,50.108,49.8229,49.8873,27256.0
2021-12-06 09:50:00,54.31,54.33,54.18,54.22,18596.0,49.9609,49.9793,49.8413,49.8781,18596.0
2021-12-06 09:55:00,54.23,54.43,54.1,54.43,26054.0,49.8873,50.0713,49.7677,50.0713,26054.0
2021-12-06 10:00:00,54.22,54.47,54.16,54.26,273901.0,49.8781,50.108,49.8229,49.9149,273901.0
2021-12-06 10:05:00,54.27,54.36,54.09,54.36,27845.0,49.9241,50.0069,49.7585,50.0069,27845.0
2021-12-06 10:10:00,54.37,54.64,54.34,54.56,34061.0,50.0161,50.2644,49.9885,50.1908,34061.0
2021-12-06 10:15:00,54.55,54.57,54.39,54.48,16257.0,50.1816,50.2,50.0345,50.1172,16257.0
2021-12-06 10:20:00,54.48,54.62,54.43,54.53,17206.0,50.1172,50.246,50.0713,50.1632,17206.0
2021-12-06 10:25:00,54.57,54.72,54.57,54.68,13117.0,50.2,50.338,50.2,50.3012,13117.0
2021-12-06 10:30:00,54.68,54.85,54.62,54.84,21591.0,50.3012,50.4576,50.246,50.4484,21591.0
2021-12-06 10:35:00,54.83,55.13,54.79,55.12,107882.0,50.4392,50.7152,50.4024,50.706,107882.0
2021-12-06 10:40:00,55.11,55.18,55.04,55.07,32848.0,50.6968,50.7612,50.6324,50.66,32848.0
2021-12-06 10:45:00,55.06,55.28,54.97,55.23,46319.0,50.6508,50.8532,50.568,50.8072,46319.0
2021-12-06 10:50:00,55.22,55.29,55.12,55.29,56677.0,50.798,50.8624,50.706,50.8624,56677.0
2021-12-06 10:55:00,55.31,55.39,55.3,55.36,50702.0,50.8808,50.9544,50.8716,50.9268,50702.0
2021-12-06 11:00:00,55.35,55.35,55.14,55.21,40579.0,50.9176,50.9176,50.7244,50.7888,40579.0
2021-12-06 11:05:00,55.2,55.25,55.11,55.19,81667.0,50.7796,50.8256,50.6968,50.7704,81667.0
2021-12-06 11:10:00,55.2,55.23,55.04,55.15,29085.0,50.7796,50.8072,50.6324,50.7336,29085.0
2021-12-06 11:15:00,55.13,55.31,55.09,55.28,23421.0,50.7152,50.8808,50.6784,50.8532,23421.0
2021-12-06 11:20:00,55.27,55.4,55.24,55.34,37669.0,50.844,50.9636,50.8164,50.9084,37669.0
2021-12-06 11:25:00,55.35,55.35,55.22,55.23,26724.0,50.9176,50.9176,50.798,50.8072,26724.0
2021-12-06 11:30:00,55.23,55.36,55.21,55.25,41385.0,50.8072,50.9268,50.7888,50.8256,41385.0
2021-12-06 11:35:00,55.25,55.32,55.21,55.27,26982.0,50.8256,50.89,50.7888,50.844,26982.0
2021-12-06 11:40:00,55.26,55.31,55.22,55.3,27364.0,50.8348,50.8808,50.798,50.8716,27364.0
2021-12-06 11:45:00,55.28,55.28,55.03,55.04,33951.0,50.8532,50.8532,50.6232,50.6324,33951.0
2021-12-06 11:50:00,55.04,55.11,55.04,55.09,18338.0,50.6324,50.6968,50.6324,50.6784,18338.0
2021-12-06 11:55:00,55.1,55.15,55.05,55.07,23797.0,50.6876,50.7336,50.6416,50.66,23797.0
2021-12-06 12:00:00,55.08,55.11,55.02,55.1,16919.0,50.6692,50.6968,50.614,50.6876,16919.0
2021-12-06 12:05:00,55.09,55.2,55.05,55.2,32543.0,50.6784,50.7796,50.6416,50.7796,32543.0
2021-12-06 12:10:00,55.2,55.23,55.11,55.11,21664.0,50.7796,50.8072,50.6968,50.6968,21664.0
2021-12-06 12:15:00,55.11,55.14,55.03,55.09,21345.0,50.6968,50.7244,50.6232,50.6784,21345.0
2021-12-06 12:20:00,55.09,55.21,55.06,55.15,30577.0,50.6784,50.7888,50.6508,50.7336,30577.0
2021-12-06 12:25:00,55.15,55.17,55.1,55.1,28119.0,50.7336,50.752,50.6876,50.6876,28119.0
2021-12-06 12:30:00,55.09,55.28,55.05,55.24,28988.0,50.6784,50.8532,50.6416,50.8164,28988.0
2021-12-06 12:35:00,55.24,55.27,55.16,55.21,36132.0,50.8164,50.844,50.7428,50.7888,36132.0
2021-12-06 12:40:00,55.21,55.32,55.2,55.28,38585.0,50.7888,50.89,50.7796,50.8532,38585.0
2021-12-06 12:45:00,55.29,55.45,55.29,55.45,77191.0,50.8624,51.0096,50.8624,51.0096,77191.0
2021-12-06 12:50:00,55.45,55.45,55.33,55.37,34248.0,51.0096,51.0096,50.8992,50.936,34248.0
2021-12-06 12:55:00,55.38,55.46,55.36,55.45,27960.0,50.9452,51.0188,50.9268,51.0096,27960.0
2021-12-06 13:00:00,55.46,55.49,55.41,55.48,99838.0,51.0188,51.0464,50.9728,51.0372,99838.0
2021-12-06 13:05:00,55.48,55.48,55.34,55.4,19102.0,51.0372,51.0372,50.9084,50.9636,19102.0
2021-12-06 13:10:00,55.4,55.4,55.34,55.36,22237.0,50.9636,50.9636,50.9084,50.9268,22237.0
2021-12-06 13:15:00,55.37,55.46,55.35,55.44,31131.0,50.936,51.0188,50.9176,51.0004,31131.0
2021-12-06 13:20:00,55.44,55.45,55.32,55.35,42674.0,51.0004,51.0096,50.89,50.9176,42674.0
2021-12-06 13:25:00,55.37,55.49,55.36,55.43,23774.0,50.936,51.0464,50.9268,50.9912,23774.0
2021-12-06 13:30:00,55.44,55.48,55.34,55.35,42632.0,51.0004,51.0372,50.9084,50.9176,42632.0
2021-12-06 13:35:00,55.34,55.41,55.33,55.41,23721.0,50.9084,50.9728,50.8992,50.9728,23721.0
2021-12-06 13:40:00,55.4,55.49,55.39,55.45,47169.0,50.9636,51.0464,50.9544,51.0096,47169.0
2021-12-06 13:45:00,55.44,55.46,55.42,55.45,32687.0,51.0004,51.0188,50.982,51.0096,32687.0
2021-12-06 13:50:00,55.45,55.46,55.36,55.41,21653.0,51.0096,51.0188,50.9268,50.9728,21653.0
2021-12-06 13:55:00,55.41,55.44,55.35,55.41,21869.0,50.9728,51.0004,50.9176,50.9728,21869.0
2021-12-06 14:00:00,55.41,55.48,55.37,55.38,24449.0,50.9728,51.0372,50.936,50.9452,24449.0
2021-12-06 14:05:00,55.37,55.37,55.28,55.28,21487.0,50.936,50.936,50.8532,50.8532,21487.0
2021-12-06 14:10:00,55.29,55.38,55.29,55.34,19796.0,50.8624,50.9452,50.8624,50.9084,19796.0
2021-12-06 14:15:00,55.34,55.38,55.18,55.23,37437.0,50.9084,50.9452,50.7612,50.8072,37437.0
2021-12-06 14:20:00,55.23,55.31,55.22,55.29,25913.0,50.8072,50.8808,50.798,50.8624,25913.0
2021-12-06 14:25:00,55.29,55.35,55.27,55.29,29849.0,50.8624,50.9176,50.844,50.8624,29849.0
2021-12-06 14:30:00,55.29,55.37,55.23,55.28,45362.0,50.8624,50.936,50.8072,50.8532,45362.0
2021-12-06 14:35:00,55.29,55.36,55.25,55.35,114645.0,50.8624,50.9268,50.8256,50.9176,114645.0
2021-12-06 14:40:00,55.35,55.37,55.22,55.24,34768.0,50.9176,50.936,50.798,50.8164,34768.0
2021-12-06 14:45:00,55.24,55.26,55.13,55.14,15584.0,50.8164,50.8348,50.7152,50.7244,15584.0
2021-12-06 14:50:00,55.13,55.14,55.08,55.11,18133.0,50.7152,50.7244,50.6692,50.6968,18133.0
2021-12-06 14:55:00,55.1,55.12,55.03,55.06,19357.0,50.6876,50.706,50.6232,50.6508,19357.0
2021-12-06 15:00:00,55.06,55.14,55.01,55.02,24559.0,50.6508,50.7244,50.6048,50.614,24559.0
2021-12-06 15:05:00,55.02,55.1,54.99,55.05,32838.0,50.614,50.6876,50.5864,50.6416,32838.0
2021-12-06 15:10:00,55.05,55.06,54.96,55.01,23388.0,50.6416,50.6508,50.5588,50.6048,23388.0
2021-12-06 15:15:00,55.01,55.1,54.97,55.04,27079.0,50.6048,50.6876,50.568,50.6324,27079.0
2021-12-06 15:20:00,55.03,55.03,54.95,54.95,27351.0,50.6232,50.6232,50.5496,50.5496,27351.0
2021-12-06 15:25:00,54.95,55.03,54.91,55.03,30324.0,50.5496,50.6232,50.5128,50.6232,30324.0
2021-12-06 15:30:00,55.03,55.04,54.88,54.98,34219.0,50.6232,50.6324,50.4852,50.5772,34219.0
2021-12-06 15:35:00,54.98,55.02,54.89,55.01,50633.0,50.5772,50.614,50.4944,50.6048,50633.0
2021-12-06 15:40:00,54.99,55.0,54.91,55.0,45825.0,50.5864,50.5956,50.5128,50.5956,45825.0
2021-12-06 15:45:00,54.99,55.01,54.84,54.91,72286.0,50.5864,50.6048,50.4484,50.5128,72286.0
2021-12-06 15:50:00,54.9,54.9,54.8,54.89,130510.0,50.5036,50.5036,50.4116,50.4944,130510.0
2021-12-06 15:55:00,54.89,54.89,54.72,54.78,313101.0,50.4944,50.4944,50.338,50.3932,313101.0
2021-12-07 09:30:00,55.12,55.53,54.91,55.23,117866.0,50.706,51.0832,50.5128,50.8072,117866.0
2021-12-07 09:35:00,55.25,55.6,55.24,55.48,38889.0,50.8256,51.1476,50.8164,51.0372,38889.0
2021-12-07 09:40:00,55.47,55.67,55.39,55.54,54854.0,51.028,51.212,50.9544,51.0924,54854.0
2021-12-07 09:45:00,55.55,55.57,55.43,55.57,43707.0,51.1016,51.12,50.9912,51.12,43707.0
2021-12-07 09:50:00,55.55,55.55,55.31,55.41,34912.0,51.1016,51.1016,50.8808,50.9728,34912.0
2021-12-07 09:55:00,55.45,55.83,55.39,55.83,53005.0,51.0096,51.3591,50.9544,51.3591,53005.0
2021-12-07 10:00:00,55.84,55.84,55.57,55.61,45716.0,51.3683,51.3683,51.12,51.1568,45716.0
2021-12-07 10:05:00,55.63,55.74,55.58,55.67,17210.0,51.1752,51.2763,51.1292,51.212,17210.0
2021-12-07 10:10:00,55.68,55.77,55.62,55.74,19907.0,51.2212,51.3039,51.166,51.2763,19907.0
2021-12-07 10:15:00,55.77,55.88,55.74,55.82,34891.0,51.3039,51.4051,51.2763,51.3499,34891.0
2021-12-07 10:20:00,55.83,55.86,55.73,55.82,33046.0,51.3591,51.3867,51.2671,51.3499,33046.0
2021-12-07 10:25:00,55.79,55.83,55.65,55.67,23409.0,51.3223,51.3591,51.1936,51.212,23409.0
2021-12-07 10:30:00,55.68,55.78,55.63,55.68,27349.0,51.2212,51.3131,51.1752,51.2212,27349.0
2021-12-07 10:35:00,55.69,55.77,55.65,55.74,12567.0,51.2303,51.3039,51.1936,51.2763,12567.0
2021-12-07 10:40:00,55.75,55.79,55.65,55.78,69923.0,51.2855,51.3223,51.1936,51.3131,69923.0
2021-12-07 10:45:00,55.76,55.84,55.75,55.84,15403.0,51.2947,51.3683,51.2855,51.3683,15403.0
2021-12-07 10:50:00,55.84,55.88,55.8,55.84,28929.0,51.3683,51.4051,51.3315,51.3683,28929.0
2021-12-07 10:55:00,55.84,55.87,55.75,55.85,41160.0,51.3683,51.3959,51.2855,51.3775,41160.0
2021-12-07 11:00:00,55.86,55.95,55.85,55.91,18645.0,51.3867,51.4695,51.3775,51.4327,18645.0
2021-12-07 11:05:00,55.9,55.93,55.85,55.93,10839.0,51.4235,51.4511,51.3775,51.4511,10839.0
2021-12-07 11:10:00,55.92,55.92,55.72,55.73,12045.0,51.4419,51.4419,51.2579,51.2671,12045.0
2021-12-07 11:15:00,55.74,55.8,55.68,55.74,20856.0,51.2763,51.3315,51.2212,51.2763,20856.0
2021-12-07 11:20:00,55.73,55.73,55.61,55.66,33263.0,51.2671,51.2671,51.1568,51.2028,33263.0
2021-12-07 11:25:00,55.66,55.77,55.64,55.73,19044.0,51.2028,51.3039,51.1844,51.2671,19044.0
2021-12-07 11:30:00,55.72,55.73,55.58,55.69,15245.0,51.2579,51.2671,51.1292,51.2303,15245.0
2021-12-07 11:35:00,55.67,55.72,55.55,55.61,50679.0,51.212,51.2579,51.1016,51.1568,50679.0
2021-12-07 11:40:00,55.6,55.67,55.54,55.56,16671.0,51.1476,51.212,51.0924,51.1108,16671.0
2021-12-07 11:45:00,55.56,55.6,55.44,55.44,19908.0,51.1108,51.1476,51.0004,51.0004,19908.0
2021-12-07 11:50:00,55.45,55.52,55.43,55.44,27871.0,51.0096,51.074,50.9912,51.0004,27871.0
2021-12-07 11:55:00,55.44,55.54,55.43,55.46,18172.0,51.0004,51.0924,50.9912,51.0188,18172.0
2021-12-07 12:00:00,55.45,55.51,55.45,55.46,14006.0,51.0096,51.0648,51.0096,51.0188,14006.0
2021-12-07 12:05:00,55.46,55.5,55.45,55.48,7668.0,51.0188,51.0556,51.0096,51.0372,7668.0
2021-12-07 12:10:00,55.47,55.51,55.43,55.45,10771.0,51.028,51.0648,50.9912,51.0096,10771.0
2021-12-07 12:15:00,55.45,55.48,55.33,55.37,14660.0,51.0096,51.0372,50.8992,50.936,14660.0
2021-12-07 12:20:00,55.37,55.42,55.36,55.37,12127.0,50.936,50.982,50.9268,50.936,12127.0
2021-12-07 12:25:00,55.37,55.44,55.33,55.38,12524.0,50.936,51.0004,50.8992,50.9452,12524.0
2021-12-07 12:30:00,55.38,55.41,55.35,55.37,29586.0,50.9452,50.9728,50.9176,50.936,29586.0
2021-12-07 12:35:00,55.37,55.41,55.35,55.35,23988.0,50.936,50.9728,50.9176,50.9176,23988.0
2021-12-07 12:40:00,55.34,55.37,55.32,55.35,12101.0,50.9084,50.936,50.89,50.9176,12101.0
2021-12-07 12:45:00,55.35,55.39,55.33,55.38,5026.0,50.9176,50.9544,50.8992,50.9452,5026.0
2021-12-07 12:50:00,55.39,55.44,55.32,55.34,28644.0,50.9544,51.0004,50.89,50.9084,28644.0
2021-12-07 12:55:00,55.35,55.4,55.32,55.39,13171.0,50.9176,50.9636,50.89,50.9544,13171.0
2021-12-07 13:00:00,55.39,55.43,55.31,55.33,24158.0,50.9544,50.9912,50.8808,50.8992,24158.0
2021-12-07 13:05:00,55.33,55.34,55.24,55.29,17280.0,50.8992,50.9084,50.8164,50.8624,17280.0
2021-12-07 13:10:00,55.3,55.31,55.18,55.19,15001.0,50.8716,50.8808,50.7612,50.7704,15001.0
2021-12-07 13:15:00,55.18,55.24,55.17,55.23,13896.0,50.7612,50.8164,50.752,50.8072,13896.0
2021-12-07 13:20:00,55.23,55.26,55.21,55.21,30776.0,50.8072,50.8348,50.7888,50.7888,30776.0
2021-12-07 13:25:00,55.21,55.27,55.2,55.23,40771.0,50.7888,50.844,50.7796,50.8072,40771.0
2021-12-07 13:30:00,55.24,55.33,55.2,55.32,112545.0,50.8164,50.8992,50.7796,50.89,112545.0
2021-12-07 13:35:00,55.34,55.39,55.29,55.31,44028.0,50.9084,50.9544,50.8624,50.8808,44028.0
2021-12-07 13:40:00,55.3,55.31,55.22,55.23,31615.0,50.8716,50.8808,50.798,50.8072,31615.0
2021-12-07 13:45:00,55.23,55.27,55.2,55.27,63476.0,50.8072,50.844,50.7796,50.844,63476.0
2021-12-07 13:50:00,55.27,55.41,55.27,55.37,80757.0,50.844,50.9728,50.844,50.936,80757.0
2021-12-07 13:55:00,55.36,55.37,55.27,55.31,16445.0,50.9268,50.936,50.844,50.8808,16445.0
2021-12-07 14:00:00,55.31,55.42,55.31,55.42,66281.0,50.8808,50.982,50.8808,50.982,66281.0
2021-12-07 14:05:00,55.43,55.52,55.39,55.51,13946.0,50.9912,51.074,50.9544,51.0648,13946.0
2021-12-07 14:10:00,55.52,55.59,55.5,55.58,25678.0,51.074,51.1384,51.0556,51.1292,25678.0
2021-12-07 14:15:00,55.58,55.59,55.55,55.59,14690.0,51.1292,51.1384,51.1016,51.1384,14690.0
2021-12-07 14:20:00,55.58,55.63,55.56,55.6,15041.0,51.1292,51.1752,51.1108,51.1476,15041.0
2021-12-07 14:25:00,55.59,55.62,55.49,55.49,19396.0,51.1384,51.166,51.0464,51.0464,19396.0
2021-12-07 14:30:00,55.48,55.52,55.46,55.48,29390.0,51.0372,51.074,51.0188,51.0372,29390.0
2021-12-07 14:35:00,55.49,55.5,55.35,55.37,32516.0,51.0464,51.0556,50.9176,50.936,32516.0
2021-12-07 14:40:00,55.36,55.44,55.34,55.43,29729.0,50.9268,51.0004,50.9084,50.9912,29729.0
2021-12-07 14:45:00,55.43,55.44,55.32,55.43,26391.0,50.9912,51.0004,50.89,50.9912,26391.0
2021-12-07 14:50:00,55.44,55.48,55.42,55.47,16128.0,51.0004,51.0372,50.982,51.028,16128.0
2021-12-07 14:55:00,55.46,55.53,55.44,55.5,11687.0,51.0188,51.0832,51.0004,51.0556,11687.0
2021-12-07 15:00:00,55.5,55.56,55.47,55.55,14927.0,51.0556,51.1108,51.028,51.1016,14927.0
2021-12-07 15:05:00,55.55,55.56,55.42,55.45,37420.0,51.1016,51.1108,50.982,51.0096,37420.0
2021-12-07 15:10:00,55.45,55.46,55.33,55.39,32126.0,51.0096,51.0188,50.8992,50.9544,32126.0
2021-12-07 15:15:00,55.4,55.4,55.3,55.3,36284.0,50.9636,50.9636,50.8716,50.8716,36284.0
2021-12-07 15:20:00,55.3,55.36,55.24,55.25,39355.0,50.8716,50.9268,50.8164,50.8256,39355.0
2021-12-07 15:25:00,55.25,55.3,55.24,55.25,27113.0,50.8256,50.8716,50.8164,50.8256,27113.0
2021-12-07 15:30:00,55.26,55.3,55.15,55.16,44957.0,50.8348,50.8716,50.7336,50.7428,44957.0
2021-12-07 15:35:00,55.17,55.17,55.04,55.07,49380.0,50.752,50.752,50.6324,50.66,49380.0
2021-12-07 15:40:00,55.07,55.2,55.07,55.15,40061.0,50.66,50.7796,50.66,50.7336,40061.0
2021-12-07 15:45:00,55.15,55.2,55.05,55.12,56855.0,50.7336,50.7796,50.6416,50.706,56855.0
2021-12-07 15:50:00,55.11,55.11,54.9,55.09,133825.0,50.6968,50.6968,50.5036,50.6784,133825.0
2021-12-07 15:55:00,55.09,55.28,55.04,55.21,289745.0,50.6784,50.8532,50.6324,50.7888,289745.0
2021-12-08 09:30:00,55.37,55.5,55.07,55.41,63985.0,50.936,51.0556,50.66,50.9728,63985.0
2021-12-08 09:35:00,55.41,55.41,55.25,55.25,25758.0,50.9728,50.9728,50.8256,50.8256,25758.0
2021-12-08 09:40:00,55.31,55.4,55.19,55.23,36262.0,50.8808,50.9636,50.7704,50.8072,36262.0
2021-12-08 09:45:00,55.23,55.26,55.05,55.14,25411.0,50.8072,50.8348,50.6416,50.7244,25411.0
2021-12-08 09:50:00,55.14,55.65,55.14,55.58,33274.0,50.7244,51.1936,50.7244,51.1292,33274.0
2021-12-08 09:55:00,55.58,55.58,55.13,55.23,48209.0,51.1292,51.1292,50.7152,50.8072,48209.0
2021-12-08 10:00:00,55.23,55.32,55.18,55.21,70529.0,50.8072,50.89,50.7612,50.7888,70529.0
2021-12-08 10:05:00,55.21,55.29,55.16,55.23,63845.0,50.7888,50.8624,50.7428,50.8072,63845.0
2021-12-08 10:10:00,55.23,55.32,55.12,55.17,78251.0,50.8072,50.89,50.706,50.752,78251.0
2021-12-08 10:15:00,55.17,55.22,55.15,55.16,22922.0,50.752,50.798,50.7336,50.7428,22922.0
2021-12-08 10:20:00,55.19,55.24,55.16,55.23,79063.0,50.7704,50.8164,50.7428,50.8072,79063.0
2021-12-08 10:25:00,55.22,55.31,55.15,55.15,26632.0,50.798,50.8808,50.7336,50.7336,26632.0
2021-12-08 10:30:00,55.12,55.22,54.99,54.99,26800.0,50.706,50.798,50.5864,50.5864,26800.0
2021-12-08 10:35:00,55.0,55.14,54.95,54.97,26460.0,50.5956,50.7244,50.5496,50.568,26460.0
2021-12-08 10:40:00,54.98,54.99,54.86,54.96,30475.0,50.5772,50.5864,50.4668,50.5588,30475.0
2021-12-08 10:45:00,54.96,55.02,54.91,55.01,29215.0,50.5588,50.614,50.5128,50.6048,29215.0
2021-12-08 10:50:00,55.02,55.03,54.86,54.88,20624.0,50.614,50.6232,50.4668,50.4852,20624.0
2021-12-08 10:55:00,54.9,54.92,54.79,54.8,21388.0,50.5036,50.522,50.4024,50.4116,21388.0
2021-12-08 11:00:00,54.8,54.91,54.79,54.86,24396.0,50.4116,50.5128,50.4024,50.4668,24396.0
2021-12-08 11:05:00,54.87,54.96,54.85,54.96,20041.0,50.476,50.5588,50.4576,50.5588,20041.0
2021-12-08 11:10:00,54.96,55.14,54.95,55.12,40730.0,50.5588,50.7244,50.5496,50.706,40730.0
2021-12-08 11:15:00,55.12,55.13,54.9,54.92,26259.0,50.706,50.7152,50.5036,50.522,26259.0
2021-12-08 11:20:00,54.92,55.04,54.9,55.04,46603.0,50.522,50.6324,50.5036,50.6324,46603.0
2021-12-08 11:25:00,55.06,55.06,54.98,55.04,20838.0,50.6508,50.6508,50.5772,50.6324,20838.0
2021-12-08 11:30:00,55.04,55.05,54.88,54.92,35527.0,50.6324,50.6416,50.4852,50.522,35527.0
2021-12-08 11:35:00,54.91,54.96,54.89,54.95,18859.0,50.5128,50.5588,50.4944,50.5496,18859.0
2021-12-08 11:40:00,54.94,55.01,54.92,55.01,21487.0,50.5404,50.6048,50.522,50.6048,21487.0
2021-12-08 11:45:00,55.03,55.09,55.01,55.07,13752.0,50.6232,50.6784,50.6048,50.66,13752.0
2021-12-08 11:50:00,55.07,55.07,54.98,55.01,28191.0,50.66,50.66,50.5772,50.6048,28191.0
2021-12-08 11:55:00,55.01,55.02,54.95,55.0,17880.0,50.6048,50.614,50.5496,50.5956,17880.0
2021-12-08 12:00:00,54.99,55.04,54.97,55.02,34819.0,50.5864,50.6324,50.568,50.614,34819.0
2021-12-08 12:05:00,55.02,55.08,54.98,55.04,28041.0,50.614,50.6692,50.5772,50.6324,28041.0
2021-12-08 12:10:00,55.03,55.08,54.99,55.0,51732.0,50.6232,50.6692,50.5864,50.5956,51732.0
2021-12-08 12:15:00,55.01,55.04,54.96,54.97,25347.0,50.6048,50.6324,50.5588,50.568,25347.0
2021-12-08 12:20:00,54.97,55.06,54.96,55.05,27548.0,50.568,50.6508,50.5588,50.6416,27548.0
2021-12-08 12:25:00,55.05,55.06,54.99,55.06,15902.0,50.6416,50.6508,50.5864,50.6508,15902.0
2021-12-08 12:30:00,55.06,55.17,55.06,55.15,11513.0,50.6508,50.752,50.6508,50.7336,11513.0
2021-12-08 12:35:00,55.15,55.16,55.03,55.09,20827.0,50.7336,50.7428,50.6232,50.6784,20827.0
2021-12-08 12:40:00,55.09,55.09,55.04,55.08,15253.0,50.6784,50.6784,50.6324,50.6692,15253.0
2021-12-08 12:45:00,55.09,55.13,55.02,55.03,19391.0,50.6784,50.7152,50.614,50.6232,19391.0
2021-12-08 12:50:00,55.03,55.04,54.98,55.04,23554.0,50.6232,50.6324,50.5772,50.6324,23554.0
2021-12-08 12:55:00,55.03,55.03,54.95,55.0,24087.0,50.6232,50.6232,50.5496,50.5956,24087.0
2021-12-08 13:00:00,55.0,55.03,54.96,54.98,17864.0,50.5956,50.6232,50.5588,50.5772,17864.0
2021-12-08 13:05:00,54.98,55.03,54.97,54.97,8219.0,50.5772,50.6232,50.568,50.568,8219.0
2021-12-08 13:10:00,54.98,54.98,54.9,54.95,6427.0,50.5772,50.5772,50.5036,50.5496,6427.0
2021-12-08 13:15:00,54.95,55.02,54.95,54.97,10980.0,50.5496,50.614,50.5496,50.568,10980.0
2021-12-08 13:20:00,54.96,55.01,54.95,55.01,6553.0,50.5588,50.6048,50.5496,50.6048,6553.0
2021-12-08 13:25:00,55.0,55.03,54.98,55.01,20924.0,50.5956,50.6232,50.5772,50.6048,20924.0
2021-12-08 13:30:00,55.02,55.06,55.01,55.05,9533.0,50.614,50.6508,50.6048,50.6416,9533.0
2021-12-08 13:35:00,55.04,55.05,55.01,55.02,7425.0,50.6324,50.6416,50.6048,50.614,7425.0
2021-12-08 13:40:00,55.03,55.06,55.02,55.06,17299.0,50.6232,50.6508,50.614,50.6508,17299.0
2021-12-08 13:45:00,55.08,55.09,55.02,55.02,9213.0,50.6692,50.6784,50.614,50.614,9213.0
2021-12-08 13:50:00,55.02,55.12,55.01,55.11,28377.0,50.614,50.706,50.6048,50.6968,28377.0
2021-12-08 13:55:00,55.11,55.14,55.05,55.06,14421.0,50.6968,50.7244,50.6416,50.6508,14421.0
2021-12-08 14:00:00,55.07,55.14,55.04,55.13,15985.0,50.66,50.7244,50.6324,50.7152,15985.0
2021-12-08 14:05:00,55.13,55.13,55.06,55.1,9378.0,50.7152,50.7152,50.6508,50.6876,9378.0
2021-12-08 14:10:00,55.09,55.1,55.02,55.05,22498.0,50.6784,50.6876,50.614,50.6416,22498.0
2021-12-08 14:15:00,55.05,55.14,55.05,55.13,21032.0,50.6416,50.7244,50.6416,50.7152,21032.0
2021-12-08 14:20:00,55.12,55.13,55.05,55.06,16358.0,50.706,50.7152,50.6416,50.6508,16358.0
2021-12-08 14:25:00,55.07,55.08,54.98,55.0,10495.0,50.66,50.6692,50.5772,50.5956,10495.0
2021-12-08 14:30:00,55.0,55.01,54.96,54.98,19625.0,50.5956,50.6048,50.5588,50.5772,19625.0
2021-12-08 14:35:00,54.99,55.01,54.92,54.93,14872.0,50.5864,50.6048,50.522,50.5312,14872.0
2021-12-08 14:40:00,54.92,54.94,54.89,54.93,18406.0,50.522,50.5404,50.4944,50.5312,18406.0
2021-12-08 14:45:00,54.93,54.99,54.89,54.99,14851.0,50.5312,50.5864,50.4944,50.5864,14851.0
2021-12-08 14:50:00,55.0,55.05,55.0,55.01,14101.0,50.5956,50.6416,50.5956,50.6048,14101.0
2021-12-08 14:55:00,55.01,55.07,55.0,55.01,16555.0,50.6048,50.66,50.5956,50.6048,16555.0
2021-12-08 15:00:00,55.0,55.05,54.99,55.02,23661.0,50.5956,50.6416,50.5864,50.614,23661.0
2021-12-08 15:05:00,55.02,55.08,55.0,55.05,27179.0,50.614,50.6692,50.5956,50.6416,27179.0
2021-12-08 15:10:00,55.05,55.12,55.04,55.11,16723.0,50.6416,50.706,50.6324,50.6968,16723.0
2021-12-08 15:15:00,55.11,55.14,55.06,55.06,30848.0,50.6968,50.7244,50.6508,50.6508,30848.0
2021-12-08 15:20:00,55.07,55.19,55.05,55.12,116460.0,50.66,50.7704,50.6416,50.706,116460.0
2021-12-08 15:25:00,55.12,55.15,55.1,55.11,34608.0,50.706,50.7336,50.6876,50.6968,34608.0
2021-12-08 15:30:00,55.1,55.13,55.05,55.11,52837.0,50.6876,50.7152,50.6416,50.6968,52837.0
2021-12-08 15:35:00,55.11,55.12,55.06,55.07,33342.0,50.6968,50.706,50.6508,50.66,33342.0
2021-12-08 15:40:00,55.07,55.15,55.05,55.06,39813.0,50.66,50.7336,50.6416,50.6508,39813.0
2021-12-08 15:45:00,55.06,55.12,55.02,55.03,42899.0,50.6508,50.706,50.614,50.6232,42899.0
2021-12-08 15:50:00,55.04,55.12,55.04,55.07,67346.0,50.6324,50.706,50.6324,50.66,67346.0
2021-12-08 15:55:00,55.07,55.07,54.92,54.97,186153.0,50.66,50.66,50.522,50.568,186153.0
2021-12-09 09:30:00,54.65,54.78,54.48,54.6,81072.0,50.2736,50.3932,50.1172,50.2276,81072.0
2021-12-09 09:35:00,54.65,54.86,54.46,54.84,71338.0,50.2736,50.4668,50.0988,50.4484,71338.0
2021-12-09 09:40:00,54.82,55.0,54.79,54.8,30332.0,50.43,50.5956,50.4024,50.4116,30332.0
2021-12-09 09:45:00,54.79,54.79,54.49,54.64,51181.0,50.4024,50.4024,50.1264,50.2644,51181.0
2021-12-09 09:50:00,54.64,54.82,54.63,54.73,54003.0,50.2644,50.43,50.2552,50.3472,54003.0
2021-12-09 09:55:00,54.72,54.99,54.7,54.9,44252.0,50.338,50.5864,50.3196,50.5036,44252.0
2021-12-09 10:00:00,54.9,55.13,54.9,55.12,28937.0,50.5036,50.7152,50.5036,50.706,28937.0
2021-12-09 10:05:00,55.12,55.33,55.11,55.29,30270.0,50.706,50.8992,50.6968,50.8624,30270.0
2021-12-09 10:10:00,55.31,55.36,55.1,55.1,33658.0,50.8808,50.9268,50.6876,50.6876,33658.0
2021-12-09 10:15:00,55.11,55.19,55.03,55.09,21512.0,50.6968,50.7704,50.6232,50.6784,21512.0
2021-12-09 10:20:00,55.1,55.13,54.96,55.02,23045.0,50.6876,50.7152,50.5588,50.614,23045.0
2021-12-09 10:25:00,55.02,55.02,54.84,54.9,20189.0,50.614,50.614,50.4484,50.5036,20189.0
2021-12-09 10:30:00,54.9,54.98,54.87,54.92,17370.0,50.5036,50.5772,50.476,50.522,17370.0
2021-12-09 10:35:00,54.93,54.94,54.81,54.88,17457.0,50.5312,50.5404,50.4208,50.4852,17457.0
2021-12-09 10:40:00,54.89,54.97,54.85,54.86,20964.0,50.4944,50.568,50.4576,50.4668,20964.0
2021-12-09 10:45:00,54.88,54.99,54.87,54.96,18017.0,50.4852,50.5864,50.476,50.5588,18017.0
2021-12-09 10:50:00,54.97,54.98,54.87,54.91,17598.0,50.568,50.5772,50.476,50.5128,17598.0
2021-12-09 10:55:00,54.91,55.01,54.9,55.0,15372.0,50.5128,50.6048,50.5036,50.5956,15372.0
2021-12-09 11:00:00,55.02,55.03,54.94,55.0,13886.0,50.614,50.6232,50.5404,50.5956,13886.0
2021-12-09 11:05:00,54.98,55.11,54.98,55.06,11093.0,50.5772,50.6968,50.5772,50.6508,11093.0
2021-12-09 11:10:00,55.06,55.09,54.98,55.03,10660.0,50.6508,50.6784,50.5772,50.6232,10660.0
2021-12-09 11:15:00,55.03,55.04,54.99,54.99,40773.0,50.6232,50.6324,50.5864,50.5864,40773.0
2021-12-09 11:20:00,54.99,55.05,54.97,55.01,97200.0,50.5864,50.6416,50.568,50.6048,97200.0
2021-12-09 11:25:00,55.02,55.07,54.97,54.98,36430.0,50.614,50.66,50.568,50.5772,36430.0
2021-12-09 11:30:00,54.97,55.0,54.95,54.98,19201.0,50.568,50.5956,50.5496,50.5772,19201.0
2021-12-09 11:35:00,54.98,55.01,54.92,54.95,17023.0,50.5772,50.6048,50.522,50.5496,17023.0
2021-12-09 11:40:00,54.95,54.97,54.9,54.93,16173.0,50.5496,50.568,50.5036,50.5312,16173.0
2021-12-09 11:45:00,54.93,54.98,54.89,54.98,17976.0,50.5312,50.5772,50.4944,50.5772,17976.0
2021-12-09 11:50:00,54.98,55.01,54.94,54.96,18625.0,50.5772,50.6048,50.5404,50.5588,18625.0
2021-12-09 11:55:00,54.97,55.0,54.91,54.97,16195.0,50.568,50.5956,50.5128,50.568,16195.0
2021-12-09 12:00:00,54.97,55.01,54.94,54.95,14485.0,50.568,50.6048,50.5404,50.5496,14485.0
2021-12-09 12:05:00,54.94,54.99,54.92,54.96,15812.0,50.5404,50.5864,50.522,50.5588,15812.0
2021-12-09 12:10:00,54.96,55.01,54.95,55.01,13352.0,50.5588,50.6048,50.5496,50.6048,13352.0
2021-12-09 12:15:00,55.01,55.04,54.98,55.0,18590.0,50.6048,50.6324,50.5772,50.5956,18590.0
2021-12-09 12:20:00,55.01,55.11,55.01,55.08,15626.0,50.6048,50.6968,50.6048,50.6692,15626.0
2021-12-09 12:25:00,55.08,55.15,55.06,55.1,13631.0,50.6692,50.7336,50.6508,50.6876,13631.0
2021-12-09 12:30:00,55.11,55.16,55.11,55.16,21119.0,50.6968,50.7428,50.6968,50.7428,21119.0
2021-12-09 12:35:00,55.16,55.21,55.14,55.2,14554.0,50.7428,50.7888,50.7244,50.7796,14554.0
2021-12-09 12:40:00,55.2,55.23,55.18,55.18,15084.0,50.7796,50.8072,50.7612,50.7612,15084.0
2021-12-09 12:45:00,55.19,55.21,55.14,55.16,17905.0,50.7704,50.7888,50.7244,50.7428,17905.0
2021-12-09 12:50:00,55.16,55.23,55.16,55.19,39781.0,50.7428,50.8072,50.7428,50.7704,39781.0
2021-12-09 12:55:00,55.19,55.23,55.16,55.23,22211.0,50.7704,50.8072,50.7428,50.8072,22211.0
2021-12-09 13:00:00,55.23,55.26,55.17,55.22,80336.0,50.8072,50.8348,50.752,50.798,80336.0
2021-12-09 13:05:00,55.22,55.31,55.2,55.3,34014.0,50.798,50.8808,50.7796,50.8716,34014.0
2021-12-09 13:10:00,55.29,55.35,55.22,55.26,21121.0,50.8624,50.9176,50.798,50.8348,21121.0
2021-12-09 13:15:00,55.26,55.3,55.2,55.22,18815.0,50.8348,50.8716,50.7796,50.798,18815.0
2021-12-09 13:20:00,55.22,55.3,55.19,55.27,36020.0,50.798,50.8716,50.7704,50.844,36020.0
2021-12-09 13:25:00,55.27,55.27,55.17,55.18,17290.0,50.844,50.844,50.752,50.7612,17290.0
2021-12-09 13:30:00,55.17,55.26,55.16,55.26,17772.0,50.752,50.8348,50.7428,50.8348,17772.0
2021-12-09 13:35:00,55.26,55.31,55.21,55.24,19750.0,50.8348,50.8808,50.7888,50.8164,19750.0
2021-12-09 13:40:00,55.23,55.26,55.2,55.21,22837.0,50.8072,50.8348,50.7796,50.7888,22837.0
2021-12-09 13:45:00,55.21,55.24,55.18,55.21,15266.0,50.7888,50.8164,50.7612,50.7888,15266.0
2021-12-09 13:50:00,55.21,55.21,55.1,55.11,23042.0,50.7888,50.7888,50.6876,50.6968,23042.0
2021-12-09 13:55:00,55.11,55.17,55.1,55.13,17936.0,50.6968,50.752,50.6876,50.7152,17936.0
2021-12-09 14:00:00,55.14,55.16,55.1,55.13,14503.0,50.7244,50.7428,50.6876,50.7152,14503.0
2021-12-09 14:05:00,55.12,55.18,55.08,55.16,15834.0,50.706,50.7612,50.6692,50.7428,15834.0
2021-12-09 14:10:00,55.17,55.19,55.14,55.15,19098.0,50.752,50.7704,50.7244,50.7336,19098.0
2021-12-09 14:15:00,55.16,55.16,55.1,55.12,17994.0,50.7428,50.7428,50.6876,50.706,17994.0
2021-12-09 14:20:00,55.12,55.14,55.09,55.13,40990.0,50.706,50.7244,50.6784,50.7152,40990.0
2021-12-09 14:25:00,55.12,55.12,54.99,55.0,43501.0,50.706,50.706,50.5864,50.5956,43501.0
2021-12-09 14:30:00,55.01,55.04,55.0,55.04,11844.0,50.6048,50.6324,50.5956,50.6324,11844.0
2021-12-09 14:35:00,55.04,55.05,54.95,54.97,15642.0,50.6324,50.6416,50.5496,50.568,15642.0
2021-12-09 14:40:00,54.98,55.01,54.93,54.96,10685.0,50.5772,50.6048,50.5312,50.5588,10685.0
2021-12-09 14:45:00,54.96,54.98,54.92,54.98,10721.0,50.5588,50.5772,50.522,50.5772,10721.0
2021-12-09 14:50:00,54.97,54.99,54.91,54.94,18691.0,50.568,50.5864,50.5128,50.5404,18691.0
2021-12-09 14:55:00,54.94,54.94,54.87,54.93,15576.0,50.5404,50.5404,50.476,50.5312,15576.0
2021-12-09 15:00:00,54.93,54.96,54.89,54.9,19580.0,50.5312,50.5588,50.4944,50.5036,19580.0
2021-12-09 15:05:00,54.91,54.94,54.87,54.91,27835.0,50.5128,50.5404,50.476,50.5128,27835.0
2021-12-09 15:10:00,54.91,54.98,54.88,54.93,24139.0,50.5128,50.5772,50.4852,50.5312,24139.0
2021-12-09 15:15:00,54.92,54.93,54.89,54.9,19232.0,50.522,50.5312,50.4944,50.5036,19232.0
2021-12-09 15:20:00,54.9,54.92,54.85,54.87,17547.0,50.5036,50.522,50.4576,50.476,17547.0
2021-12-09 15:25:00,54.87,54.95,54.84,54.91,25021.0,50.476,50.5496,50.4484,50.5128,25021.0
2021-12-09 15:30:00,54.9,54.95,54.83,54.86,37498.0,50.5036,50.5496,50.4392,50.4668,37498.0
2021-12-09 15:35:00,54.87,54.95,54.86,54.87,58951.0,50.476,50.5496,50.4668,50.476,58951.0
2021-12-09 15:40:00,54.87,54.9,54.84,54.87,56797.0,50.476,50.5036,50.4484,50.476,56797.0
2021-12-09 15:45:00,54.87,54.89,54.82,54.86,51184.0,50.476,50.4944,50.43,50.4668,51184.0
2021-12-09 15:50:00,54.85,54.96,54.83,54.91,135496.0,50.4576,50.5588,50.4392,50.5128,135496.0
2021-12-09 15:55:00,54.91,54.94,54.79,54.83,176153.0,50.5128,50.5404,50.4024,50.4392,176153.0
2021-12-10 09:30:00,55.09,55.2,54.81,54.85,92425.0,50.6784,50.7796,50.4208,50.4576,92425.0
2021-12-10 09:35:00,54.85,55.05,54.79,54.89,26750.0,50.4576,50.6416,50.4024,50.4944,26750.0
2021-12-10 09:40:00,54.92,55.04,54.91,55.02,21466.0,50.522,50.6324,50.5128,50.614,21466.0
2021-12-10 09:45:00,55.03,55.06,54.9,54.9,26957.0,50.6232,50.6508,50.5036,50.5036,26957.0
2021-12-10 09:50:00,54.9,54.94,54.83,54.86,15659.0,50.5036,50.5404,50.4392,50.4668,15659.0
2021-12-10 09:55:00,54.91,54.91,54.62,54.65,28644.0,50.5128,50.5128,50.246,50.2736,28644.0
2021-12-10 10:00:00,54.66,54.67,54.38,54.5,53752.0,50.2828,50.292,50.0253,50.1356,53752.0
2021-12-10 10:05:00,54.5,54.55,54.39,54.45,33738.0,50.1356,50.1816,50.0345,50.0896,33738.0
2021-12-10 10:10:00,54.46,54.5,54.42,54.44,13792.0,50.0988,50.1356,50.0621,50.0804,13792.0
2021-12-10 10:15:00,54.44,54.5,54.41,54.46,16323.0,50.0804,50.1356,50.0529,50.0988,16323.0
2021-12-10 10:20:00,54.45,54.5,54.42,54.48,14144.0,50.0896,50.1356,50.0621,50.1172,14144.0
2021-12-10 10:25:00,54.48,54.48,54.37,54.41,13304.0,50.1172,50.1172,50.0161,50.0529,13304.0
2021-12-10 10:30:00,54.41,54.5,54.33,54.35,24360.0,50.0529,50.1356,49.9793,49.9977,24360.0
2021-12-10 10:35:00,54.34,54.36,54.27,54.28,25772.0,49.9885,50.0069,49.9241,49.9333,25772.0
2021-12-10 10:40:00,54.28,54.31,54.24,54.31,25181.0,49.9333,49.9609,49.8965,49.9609,25181.0
2021-12-10 10:45:00,54.31,54.44,54.3,54.36,58642.0,49.9609,50.0804,49.9517,50.0069,58642.0
2021-12-10 10:50:00,54.36,54.44,54.35,54.37,17880.0,50.0069,50.0804,49.9977,50.0161,17880.0
2021-12-10 10:55:00,54.37,54.5,54.35,54.5,24339.0,50.0161,50.1356,49.9977,50.1356,24339.0
2021-12-10 11:00:00,54.49,54.51,54.41,54.46,17157.0,50.1264,50.1448,50.0529,50.0988,17157.0
2021-12-10 11:05:00,54.46,54.48,54.26,54.31,17418.0,50.0988,50.1172,49.9149,49.9609,17418.0
2021-12-10 11:10:00,54.31,54.36,54.22,54.29,29757.0,49.9609,50.0069,49.8781,49.9425,29757.0
2021-12-10 11:15:00,54.29,54.4,54.24,54.38,35656.0,49.9425,50.0437,49.8965,50.0253,35656.0
2021-12-10 11:20:00,54.38,54.45,54.36,54.4,27516.0,50.0253,50.0896,50.0069,50.0437,27516.0
2021-12-10 11:25:00,54.38,54.44,54.34,54.43,24820.0,50.0253,50.0804,49.9885,50.0713,24820.0
2021-12-10 11:30:00,54.43,54.49,54.39,54.48,38890.0,50.0713,50.1264,50.0345,50.1172,38890.0
2021-12-10 11:35:00,54.49,54.55,54.45,54.52,43891.0,50.1264,50.1816,50.0896,50.154,43891.0
2021-12-10 11:40:00,54.52,54.52,54.43,54.48,37539.0,50.154,50.154,50.0713,50.1172,37539.0
2021-12-10 11:45:00,54.49,54.55,54.49,54.55,53423.0,50.1264,50.1816,50.1264,50.1816,53423.0
2021-12-10 11:50:00,54.55,54.55,54.46,54.55,31517.0,50.1816,50.1816,50.0988,50.1816,31517.0
2021-12-10 11:55:00,54.55,54.55,54.5,54.54,18379.0,50.1816,50.1816,50.1356,50.1724,18379.0
2021-12-10 12:00:00,54.55,54.63,54.53,54.59,74908.0,50.1816,50.2552,50.1632,50.2184,74908.0
2021-12-10 12:05:00,54.59,54.62,54.54,54.57,69119.0,50.2184,50.246,50.1724,50.2,69119.0
2021-12-10 12:10:00,54.57,54.58,54.49,54.49,27481.0,50.2,50.2092,50.1264,50.1264,27481.0
2021-12-10 12:15:00,54.48,54.5,54.43,54.45,20457.0,50.1172,50.1356,50.0713,50.0896,20457.0
2021-12-10 12:20:00,54.48,54.52,54.45,54.52,11632.0,50.1172,50.154,50.0896,50.154,11632.0
2021-12-10 12:25:00,54.52,54.53,54.44,54.48,19606.0,50.154,50.1632,50.0804,50.1172,19606.0
2021-12-10 12:30:00,54.48,54.5,54.43,54.44,14531.0,50.1172,50.1356,50.0713,50.0804,14531.0
2021-12-10 12:35:00,54.44,54.44,54.36,54.4,18353.0,50.0804,50.0804,50.0069,50.0437,18353.0
2021-12-10 12:40:00,54.39,54.4,54.32,54.36,14094.0,50.0345,50.0437,49.9701,50.0069,14094.0
2021-12-10 12:45:00,54.37,54.45,54.34,54.45,10881.0,50.0161,50.0896,49.9885,50.0896,10881.0
2021-12-10 12:50:00,54.45,54.46,54.36,54.4,12628.0,50.0896,50.0988,50.0069,50.0437,12628.0
2021-12-10 12:55:00,54.41,54.45,54.38,54.45,39753.0,50.0529,50.0896,50.0253,50.0896,39753.0
2021-12-10 13:00:00,54.45,54.56,54.44,54.54,16979.0,50.0896,50.1908,50.0804,50.1724,16979.0
2021-12-10 13:05:00,54.54,54.54,54.5,54.51,13815.0,50.1724,50.1724,50.1356,50.1448,13815.0
2021-12-10 13:10:00,54.52,54.55,54.51,54.52,11162.0,50.154,50.1816,50.1448,50.154,11162.0
2021-12-10 13:15:00,54.52,54.56,54.48,54.49,25151.0,50.154,50.1908,50.1172,50.1264,25151.0
2021-12-10 13:20:00,54.49,54.51,54.43,54.46,10103.0,50.1264,50.1448,50.0713,50.0988,10103.0
2021-12-10 13:25:00,54.47,54.48,54.43,54.44,7172.0,50.108,50.1172,50.0713,50.0804,7172.0
2021-12-10 13:30:00,54.43,54.43,54.38,54.43,11636.0,50.0713,50.0713,50.0253,50.0713,11636.0
2021-12-10 13:35:00,54.42,54.47,54.39,54.47,5916.0,50.0621,50.108,50.0345,50.108,5916.0
2021-12-10 13:40:00,54.48,54.48,54.39,54.46,11878.0,50.1172,50.1172,50.0345,50.0988,11878.0
2021-12-10 13:45:00,54.46,54.47,54.4,54.42,9738.0,50.0988,50.108,50.0437,50.0621,9738.0
2021-12-10 13:50:00,54.42,54.47,54.35,54.4,23125.0,50.0621,50.108,49.9977,50.0437,23125.0
2021-12-10 13:55:00,54.39,54.43,54.36,54.39,15261.0,50.0345,50.0713,50.0069,50.0345,15261.0
2021-12-10 14:00:00,54.39,54.41,54.32,54.39,19706.0,50.0345,50.0529,49.9701,50.0345,19706.0
2021-12-10 14:05:00,54.39,54.4,54.32,54.38,13796.0,50.0345,50.0437,49.9701,50.0253,13796.0
2021-12-10 14:10:00,54.39,54.43,54.39,54.41,16372.0,50.0345,50.0713,50.0345,50.0529,16372.0
2021-12-10 14:15:00,54.41,54.44,54.38,54.43,15951.0,50.0529,50.0804,50.0253,50.0713,15951.0
2021-12-10 14:20:00,54.44,54.46,54.39,54.44,18979.0,50.0804,50.0988,50.0345,50.0804,18979.0
2021-12-10 14:25:00,54.43,54.45,54.39,54.43,36345.0,50.0713,50.0896,50.0345,50.0713,36345.0
2021-12-10 14:30:00,54.43,54.44,54.2,54.2,82648.0,50.0713,50.0804,49.8597,49.8597,82648.0
2021-12-10 14:35:00,54.21,54.25,54.19,54.24,33491.0,49.8689,49.9057,49.8505,49.8965,33491.0
2021-12-10 14:40:00,54.26,54.37,54.23,54.36,25406.0,49.9149,50.0161,49.8873,50.0069,25406.0
2021-12-10 14:45:00,54.36,54.37,54.29,54.32,19980.0,50.0069,50.0161,49.9425,49.9701,19980.0
2021-12-10 14:50:00,54.33,54.33,54.24,54.24,19155.0,49.9793,49.9793,49.8965,49.8965,19155.0
2021-12-10 14:55:00,54.24,54.3,54.19,54.23,24125.0,49.8965,49.9517,49.8505,49.8873,24125.0
2021-12-10 15:00:00,54.23,54.25,54.14,54.15,22625.0,49.8873,49.9057,49.8045,49.8137,22625.0
2021-12-10 15:05:00,54.15,54.26,54.13,54.26,19025.0,49.8137,49.9149,49.7953,49.9149,19025.0
2021-12-10 15:10:00,54.25,54.28,54.18,54.18,47774.0,49.9057,49.9333,49.8413,49.8413,47774.0
2021-12-10 15:15:00,54.18,54.21,54.13,54.19,70428.0,49.8413,49.8689,49.7953,49.8505,70428.0
2021-12-10 15:20:00,54.18,54.36,54.17,54.34,91655.0,49.8413,50.0069,49.8321,49.9885,91655.0
2021-12-10 15:25:00,54.34,54.34,54.27,54.34,31351.0,49.9885,49.9885,49.9241,49.9885,31351.0
2021-12-10 15:30:00,54.33,54.36,54.3,54.33,60246.0,49.9793,50.0069,49.9517,49.9793,60246.0
2021-12-10 15:35:00,54.33,54.39,54.32,54.36,38020.0,49.9793,50.0345,49.9701,50.0069,38020.0
2021-12-10 15:40:00,54.36,54.4,54.31,54.34,52673.0,50.0069,50.0437,49.9609,49.9885,52673.0
2021-12-10 15:45:00,54.34,54.36,54.32,54.34,96798.0,49.9885,50.0069,49.9701,49.9885,96798.0
2021-12-10 15:50:00,54.34,54.42,54.31,54.33,143150.0,49.9885,50.0621,49.9609,49.9793,143150.0
2021-12-10 15:55:00,54.33,54.43,54.32,54.41,394153.0,49.9793,50.0713,49.9701,50.0529,394153.0
2021-12-13 09:30:00,54.28,54.31,53.99,54.02,55440.0,49.9333,49.9609,49.6665,49.6941,55440.0
2021-12-13 09:35:00,54.02,54.04,53.85,53.85,18501.0,49.6941,49.7125,49.5377,49.5377,18501.0
2021-12-13 09:40:00,53.86,53.97,53.64,53.67,23710.0,49.5469,49.6481,49.3445,49.3721,23710.0
2021-12-13 09:45:00,53.65,53.65,53.36,53.36,17923.0,49.3537,49.3537,49.0869,49.0869,17923.0
2021-12-13 09:50:00,53.36,53.4,53.25,53.3,24923.0,49.0869,49.1237,48.9857,49.0317,24923.0
2021-12-13 09:55:00,53.28,53.44,53.28,53.31,23783.0,49.0133,49.1605,49.0133,49.0409,23783.0
2021-12-13 10:00:00,53.31,53.52,53.26,53.51,42286.0,49.0409,49.2341,48.9949,49.2249,42286.0
2021-12-13 10:05:00,53.51,53.74,53.48,53.73,26038.0,49.2249,49.4365,49.1973,49.4273,26038.0
2021-12-13 10:10:00,53.74,53.79,53.66,53.76,18261.0,49.4365,49.4825,49.3629,49.4549,18261.0
2021-12-13 10:15:00,53.76,53.87,53.73,53.81,24179.0,49.4549,49.5561,49.4273,49.5009,24179.0
2021-12-13 10:20:00,53.81,53.97,53.81,53.95,23917.0,49.5009,49.6481,49.5009,49.6297,23917.0
2021-12-13 10:25:00,53.95,53.95,53.65,53.78,18896.0,49.6297,49.6297,49.3537,49.4733,18896.0
2021-12-13 10:30:00,53.8,53.82,53.66,53.78,15759.0,49.4917,49.5101,49.3629,49.4733,15759.0
2021-12-13 10:35:00,53.79,53.9,53.78,53.83,20800.0,49.4825,49.5837,49.4733,49.5193,20800.0
2021-12-13 10:40:00,53.83,53.87,53.67,53.73,25111.0,49.5193,49.5561,49.3721,49.4273,25111.0
2021-12-13 10:45:00,53.74,53.87,53.74,53.79,29066.0,49.4365,49.5561,49.4365,49.4825,29066.0
2021-12-13 10:50:00,53.8,53.8,53.59,53.59,35328.0,49.4917,49.4917,49.2985,49.2985,35328.0
2021-12-13 10:55:00,53.61,53.66,53.51,53.58,34990.0,49.3169,49.3629,49.2249,49.2893,34990.0
2021-12-13 11:00:00,53.56,53.75,53.54,53.61,113438.0,49.2709,49.4457,49.2525,49.3169,113438.0
2021-12-13 11:05:00,53.62,53.64,53.52,53.57,12957.0,49.3261,49.3445,49.2341,49.2801,12957.0
2021-12-13 11:10:00,53.57,53.6,53.48,53.52,13594.0,49.2801,49.3077,49.1973,49.2341,13594.0
2021-12-13 11:15:00,53.51,53.55,53.48,53.49,14279.0,49.2249,49.2617,49.1973,49.2065,14279.0
2021-12-13 11:20:00,53.5,53.55,53.48,53.52,17193.0,49.2157,49.2617,49.1973,49.2341,17193.0
2021-12-13 11:25:00,53.51,53.57,53.48,53.49,20755.0,49.2249,49.2801,49.1973,49.2065,20755.0
2021-12-13 11:30:00,53.48,53.6,53.48,53.53,19724.0,49.1973,49.3077,49.1973,49.2433,19724.0
2021-12-13 11:35:00,53.52,53.61,53.51,53.6,22936.0,49.2341,49.3169,49.2249,49.3077,22936.0
2021-12-13 11:40:00,53.62,53.69,53.52,53.59,43510.0,49.3261,49.3905,49.2341,49.2985,43510.0
2021-12-13 11:45:00,53.59,53.67,53.59,53.63,13891.0,49.2985,49.3721,49.2985,49.3353,13891.0
2021-12-13 11:50:00,53.62,53.63,53.55,53.59,28163.0,49.3261,49.3353,49.2617,49.2985,28163.0
2021-12-13 11:55:00,53.6,53.72,53.56,53.67,24533.0,49.3077,49.4181,49.2709,49.3721,24533.0
2021-12-13 12:00:00,53.67,53.67,53.54,53.59,19130.0,49.3721,49.3721,49.2525,49.2985,19130.0
2021-12-13 12:05:00,53.58,53.85,53.55,53.85,38849.0,49.2893,49.5377,49.2617,49.5377,38849.0
2021-12-13 12:10:00,53.85,53.86,53.69,53.7,21804.0,49.5377,49.5469,49.3905,49.3997,21804.0
2021-12-13 12:15:00,53.7,53.74,53.69,53.72,11053.0,49.3997,49.4365,49.3905,49.4181,11053.0
2021-12-13 12:20:00,53.71,53.75,53.67,53.73,18398.0,49.4089,49.4457,49.3721,49.4273,18398.0
2021-12-13 12:25:00,53.73,53.75,53.69,53.7,12649.0,49.4273,49.4457,49.3905,49.3997,12649.0
2021-12-13 12:30:00,53.69,53.71,53.66,53.66,25293.0,49.3905,49.4089,49.3629,49.3629,25293.0
2021-12-13 12:35:00,53.65,53.73,53.64,53.72,47444.0,49.3537,49.4273,49.3445,49.4181,47444.0
2021-12-13 12:40:00,53.73,53.74,53.67,53.72,11338.0,49.4273,49.4365,49.3721,49.4181,11338.0
2021-12-13 12:45:00,53.72,53.78,53.71,53.75,239524.0,49.4181,49.4733,49.4089,49.4457,239524.0
2021-12-13 12:50:00,53.76,53.82,53.74,53.75,50252.0,49.4549,49.5101,49.4365,49.4457,50252.0
2021-12-13 12:55:00,53.75,53.84,53.75,53.83,30788.0,49.4457,49.5285,49.4457,49.5193,30788.0
2021-12-13 13:00:00,53.82,53.84,53.79,53.83,32720.0,49.5101,49.5285,49.4825,49.5193,32720.0
2021-12-13 13:05:00,53.83,53.88,53.82,53.86,40842.0,49.5193,49.5653,49.5101,49.5469,40842.0
2021-12-13 13:10:00,53.87,53.89,53.84,53.87,17305.0,49.5561,49.5745,49.5285,49.5561,17305.0
2021-12-13 13:15:00,53.87,53.87,53.76,53.79,27636.0,49.5561,49.5561,49.4549,49.4825,27636.0
2021-12-13 13:20:00,53.79,53.82,53.76,53.82,13169.0,49.4825,49.5101,49.4549,49.5101,13169.0
2021-12-13 13:25:00,53.82,53.88,53.78,53.88,11652.0,49.5101,49.5653,49.4733,49.5653,11652.0
2021-12-13 13:30:00,53.88,53.88,53.79,53.81,18686.0,49.5653,49.5653,49.4825,49.5009,18686.0
2021-12-13 13:35:00,53.8,53.85,53.75,53.79,91218.0,49.4917,49.5377,49.4457,49.4825,91218.0
2021-12-13 13:40:00,53.8,53.96,53.8,53.87,18704.0,49.4917,49.6389,49.4917,49.5561,18704.0
2021-12-13 13:45:00,53.87,53.93,53.81,53.9,19566.0,49.5561,49.6113,49.5009,49.5837,19566.0
2021-12-13 13:50:00,53.9,53.92,53.83,53.9,13905.0,49.5837,49.6021,49.5193,49.5837,13905.0
2021-12-13 13:55:00,53.9,53.92,53.84,53.84,18294.0,49.5837,49.6021,49.5285,49.5285,18294.0
2021-12-13 14:00:00,53.84,53.86,53.8,53.83,21831.0,49.5285,49.5469,49.4917,49.5193,21831.0
2021-12-13 14:05:00,53.83,53.91,53.83,53.91,15746.0,49.5193,49.5929,49.5193,49.5929,15746.0
2021-12-13 14:10:00,53.92,53.99,53.91,53.95,16506.0,49.6021,49.6665,49.5929,49.6297,16506.0
2021-12-13 14:15:00,53.95,53.95,53.89,53.94,15474.0,49.6297,49.6297,49.5745,49.6205,15474.0
2021-12-13 14:20:00,53.94,53.98,53.94,53.98,9794.0,49.6205,49.6573,49.6205,49.6573,9794.0
2021-12-13 14:25:00,53.99,54.01,53.84,53.85,19067.0,49.6665,49.6849,49.5285,49.5377,19067.0
2021-12-13 14:30:00,53.85,53.89,53.79,53.89,12341.0,49.5377,49.5745,49.4825,49.5745,12341.0
2021-12-13 14:35:00,53.88,53.88,53.81,53.82,13503.0,49.5653,49.5653,49.5009,49.5101,13503.0
2021-12-13 14:40:00,53.81,53.84,53.79,53.79,9984.0,49.5009,49.5285,49.4825,49.4825,9984.0
2021-12-13 14:45:00,53.8,53.82,53.77,53.82,17577.0,49.4917,49.5101,49.4641,49.5101,17577.0
2021-12-13 14:50:00,53.83,53.84,53.77,53.79,12018.0,49.5193,49.5285,49.4641,49.4825,12018.0
2021-12-13 14:55:00,53.79,53.8,53.74,53.77,67714.0,49.4825,49.4917,49.4365,49.4641,67714.0
2021-12-13 15:00:00,53.78,53.84,53.78,53.82,20718.0,49.4733,49.5285,49.4733,49.5101,20718.0
2021-12-13 15:05:00,53.81,53.83,53.75,53.76,16080.0,49.5009,49.5193,49.4457,49.4549,16080.0
2021-12-13 15:10:00,53.75,53.9,53.74,53.86,23361.0,49.4457,49.5837,49.4365,49.5469,23361.0
2021-12-13 15:15:00,53.86,53.89,53.77,53.81,21978.0,49.5469,49.5745,49.4641,49.5009,21978.0
2021-12-13 15:20:00,53.82,53.92,53.81,53.92,164561.0,49.5101,49.6021,49.5009,49.6021,164561.0
2021-12-13 15:25:00,53.93,53.94,53.82,53.84,49277.0,49.6113,49.6205,49.5101,49.5285,49277.0
2021-12-13 15:30:00,53.85,53.87,53.82,53.84,57349.0,49.5377,49.5561,49.5101,49.5285,57349.0
2021-12-13 15:35:00,53.86,53.92,53.81,53.9,43741.0,49.5469,49.6021,49.5009,49.5837,43741.0
2021-12-13 15:40:00,53.9,54.04,53.89,53.95,59396.0,49.5837,49.7125,49.5745,49.6297,59396.0
2021-12-13 15:45:00,53.95,53.99,53.82,53.84,64072.0,49.6297,49.6665,49.5101,49.5285,64072.0
2021-12-13 15:50:00,53.84,53.84,53.72,53.75,91540.0,49.5285,49.5285,49.4181,49.4457,91540.0
2021-12-13 15:55:00,53.75,53.85,53.66,53.84,319703.0,49.4457,49.5377,49.3629,49.5285,319703.0
2021-12-14 09:30:00,53.75,53.97,53.65,53.92,117535.0,49.4457,49.6481,49.3537,49.6021,117535.0
2021-12-14 09:35:00,53.93,54.34,53.79,54.31,86385.0,49.6113,49.9885,49.4825,49.9609,86385.0
2021-12-14 09:40:00,54.34,54.58,54.34,54.57,27937.0,49.9885,50.2092,49.9885,50.2,27937.0
2021-12-14 09:45:00,54.57,54.74,54.44,54.53,130983.0,50.2,50.3564,50.0804,50.1632,130983.0
2021-12-14 09:50:00,54.55,54.82,54.53,54.82,34575.0,50.1816,50.43,50.1632,50.43,34575.0
2021-12-14 09:55:00,54.82,54.9,54.6,54.74,47542.0,50.43,50.5036,50.2276,50.3564,47542.0
2021-12-14 10:00:00,54.72,54.9,54.7,54.85,42151.0,50.338,50.5036,50.3196,50.4576,42151.0
2021-12-14 10:05:00,54.85,54.96,54.83,54.86,32475.0,50.4576,50.5588,50.4392,50.4668,32475.0
2021-12-14 10:10:00,54.86,54.86,54.7,54.71,55062.0,50.4668,50.4668,50.3196,50.3288,55062.0
2021-12-14 10:15:00,54.71,54.91,54.66,54.85,31167.0,50.3288,50.5128,50.2828,50.4576,31167.0
2021-12-14 10:20:00,54.85,55.05,54.77,55.02,31081.0,50.4576,50.6416,50.384,50.614,31081.0
2021-12-14 10:25:00,55.03,55.03,54.95,54.98,23839.0,50.6232,50.6232,50.5496,50.5772,23839.0
2021-12-14 10:30:00,54.97,55.05,54.77,54.86,41994.0,50.568,50.6416,50.384,50.4668,41994.0
2021-12-14 10:35:00,54.87,54.88,54.78,54.79,42070.0,50.476,50.4852,50.3932,50.4024,42070.0
2021-12-14 10:40:00,54.79,54.93,54.74,54.91,27686.0,50.4024,50.5312,50.3564,50.5128,27686.0
2021-12-14 10:45:00,54.92,54.92,54.67,54.69,25109.0,50.522,50.522,50.292,50.3104,25109.0
2021-12-14 10:50:00,54.71,54.75,54.65,54.69,34894.0,50.3288,50.3656,50.2736,50.3104,34894.0
2021-12-14 10:55:00,54.7,54.76,54.57,54.67,37712.0,50.3196,50.3748,50.2,50.292,37712.0
2021-12-14 11:00:00,54.67,54.71,54.59,54.71,29996.0,50.292,50.3288,50.2184,50.3288,29996.0
2021-12-14 11:05:00,54.74,54.79,54.63,54.66,29775.0,50.3564,50.4024,50.2552,50.2828,29775.0
2021-12-14 11:10:00,54.66,54.67,54.53,54.55,40659.0,50.2828,50.292,50.1632,50.1816,40659.0
2021-12-14 11:15:00,54.55,54.7,54.46,54.66,55357.0,50.1816,50.3196,50.0988,50.2828,55357.0
2021-12-14 11:20:00,54.66,54.66,54.55,54.64,30970.0,50.2828,50.2828,50.1816,50.2644,30970.0
2021-12-14 11:25:00,54.65,54.65,54.52,54.6,26216.0,50.2736,50.2736,50.154,50.2276,26216.0
2021-12-14 11:30:00,54.58,54.58,54.48,54.53,33630.0,50.2092,50.2092,50.1172,50.1632,33630.0
2021-12-14 11:35:00,54.55,54.62,54.5,54.6,21305.0,50.1816,50.246,50.1356,50.2276,21305.0
2021-12-14 11:40:00,54.6,54.64,54.59,54.62,12250.0,50.2276,50.2644,50.2184,50.246,12250.0
2021-12-14 11:45:00,54.62,54.7,54.56,54.59,17383.0,50.246,50.3196,50.1908,50.2184,17383.0
2021-12-14 11:50:00,54.61,54.7,54.57,54.57,30578.0,50.2368,50.3196,50.2,50.2,30578.0
2021-12-14 11:55:00,54.57,54.58,54.44,54.48,61738.0,50.2,50.2092,50.0804,50.1172,61738.0
2021-12-14 12:00:00,54.47,54.51,54.43,54.45,26081.0,50.108,50.1448,50.0713,50.0896,26081.0
2021-12-14 12:05:00,54.45,54.5,54.41,54.47,20159.0,50.0896,50.1356,50.0529,50.108,20159.0
2021-12-14 12:10:00,54.46,54.54,54.45,54.53,19889.0,50.0988,50.1724,50.0896,50.1632,19889.0
2021-12-14 12:15:00,54.53,54.61,54.49,54.56,18790.0,50.1632,50.2368,50.1264,50.1908,18790.0
2021-12-14 12:20:00,54.57,54.67,54.56,54.58,11830.0,50.2,50.292,50.1908,50.2092,11830.0
2021-12-14 12:25:00,54.57,54.66,54.57,54.65,11765.0,50.2,50.2828,50.2,50.2736,11765.0
2021-12-14 12:30:00,54.65,54.65,54.54,54.55,34432.0,50.2736,50.2736,50.1724,50.1816,34432.0
2021-12-14 12:35:00,54.56,54.77,54.51,54.74,86477.0,50.1908,50.384,50.1448,50.3564,86477.0
2021-12-14 12:40:00,54.75,54.76,54.63,54.64,27514.0,50.3656,50.3748,50.2552,50.2644,27514.0
2021-12-14 12:45:00,54.64,54.71,54.61,54.64,20238.0,50.2644,50.3288,50.2368,50.2644,20238.0
2021-12-14 12:50:00,54.65,54.74,54.65,54.7,23655.0,50.2736,50.3564,50.2736,50.3196,23655.0
2021-12-14 12:55:00,54.7,54.92,54.67,54.91,134012.0,50.3196,50.522,50.292,50.5128,134012.0
2021-12-14 13:00:00,54.91,55.03,54.86,54.97,172824.0,50.5128,50.6232,50.4668,50.568,172824.0
2021-12-14 13:05:00,54.97,55.01,54.75,54.92,117701.0,50.568,50.6048,50.3656,50.522,117701.0
2021-12-14 13:10:00,54.93,54.94,54.87,54.89,49742.0,50.5312,50.5404,50.476,50.4944,49742.0
2021-12-14 13:15:00,54.89,54.92,54.86,54.91,20636.0,50.4944,50.522,50.4668,50.5128,20636.0
2021-12-14 13:20:00,54.91,54.95,54.89,54.95,22480.0,50.5128,50.5496,50.4944,50.5496,22480.0
2021-12-14 13:25:00,54.94,55.03,54.92,55.0,35328.0,50.5404,50.6232,50.522,50.5956,35328.0
2021-12-14 13:30:00,55.0,55.02,54.98,55.0,30932.0,50.5956,50.614,50.5772,50.5956,30932.0
2021-12-14 13:35:00,55.01,55.05,54.94,55.03,42026.0,50.6048,50.6416,50.5404,50.6232,42026.0
2021-12-14 13:40:00,55.03,55.03,54.99,55.02,25854.0,50.6232,50.6232,50.5864,50.614,25854.0
2021-12-14 13:45:00,55.03,55.07,54.99,55.0,26420.0,50.6232,50.66,50.5864,50.5956,26420.0
2021-12-14 13:50:00,55.01,55.03,54.97,55.01,21921.0,50.6048,50.6232,50.568,50.6048,21921.0
2021-12-14 13:55:00,55.0,55.01,54.97,55.0,23674.0,50.5956,50.6048,50.568,50.5956,23674.0
2021-12-14 14:00:00,55.01,55.02,54.97,54.99,32385.0,50.6048,50.614,50.568,50.5864,32385.0
2021-12-14 14:05:00,55.0,55.09,54.97,55.08,39390.0,50.5956,50.6784,50.568,50.6692,39390.0
2021-12-14 14:10:00,55.08,55.08,55.02,55.04,34386.0,50.6692,50.6692,50.614,50.6324,34386.0
2021-12-14 14:15:00,55.05,55.07,55.03,55.04,19570.0,50.6416,50.66,50.6232,50.6324,19570.0
2021-12-14 14:20:00,55.04,55.04,54.97,55.0,21293.0,50.6324,50.6324,50.568,50.5956,21293.0
2021-12-14 14:25:00,55.0,55.03,54.97,54.99,23199.0,50.5956,50.6232,50.568,50.5864,23199.0
2021-12-14 14:30:00,54.99,55.02,54.97,55.01,29245.0,50.5864,50.614,50.568,50.6048,29245.0
2021-12-14 14:35:00,55.0,55.02,54.95,55.02,33776.0,50.5956,50.614,50.5496,50.614,33776.0
2021-12-14 14:40:00,55.01,55.03,54.96,55.02,22458.0,50.6048,50.6232,50.5588,50.614,22458.0
2021-12-14 14:45:00,55.0,55.02,54.95,54.96,21996.0,50.5956,50.614,50.5496,50.5588,21996.0
2021-12-14 14:50:00,54.95,54.97,54.92,54.93,42232.0,50.5496,50.568,50.522,50.5312,42232.0
2021-12-14 14:55:00,54.95,55.01,54.93,54.98,25853.0,50.5496,50.6048,50.5312,50.5772,25853.0
2021-12-14 15:00:00,54.98,55.02,54.96,55.0,23193.0,50.5772,50.614,50.5588,50.5956,23193.0
2021-12-14 15:05:00,54.99,55.0,54.93,55.0,28390.0,50.5864,50.5956,50.5312,50.5956,28390.0
2021-12-14 15:10:00,55.0,55.02,54.91,54.99,28000.0,50.5956,50.614,50.5128,50.5864,28000.0
2021-12-14 15:15:00,55.0,55.02,54.97,54.97,21865.0,50.5956,50.614,50.568,50.568,21865.0
2021-12-14 15:20:00,54.98,55.02,54.96,54.96,22238.0,50.5772,50.614,50.5588,50.5588,22238.0
2021-12-14 15:25:00,54.95,55.02,54.91,55.02,27230.0,50.5496,50.614,50.5128,50.614,27230.0
2021-12-14 15:30:00,55.01,55.01,54.82,54.85,38313.0,50.6048,50.6048,50.43,50.4576,38313.0
2021-12-14 15:35:00,54.86,54.96,54.85,54.87,42046.0,50.4668,50.5588,50.4576,50.476,42046.0
2021-12-14 15:40:00,54.87,54.88,54.8,54.8,52349.0,50.476,50.4852,50.4116,50.4116,52349.0
2021-12-14 15:45:00,54.79,54.84,54.7,54.72,71371.0,50.4024,50.4484,50.3196,50.338,71371.0
2021-12-14 15:50:00,54.72,54.77,54.59,54.6,116489.0,50.338,50.384,50.2184,50.2276,116489.0
2021-12-14 15:55:00,54.6,54.67,54.55,54.67,293691.0,50.2276,50.292,50.1816,50.292,293691.0
2021-12-15 09:30:00,54.58,54.58,54.39,54.43,73981.0,50.5048,50.5048,50.329,50.366,73981.0
2021-12-15 09:35:00,54.43,54.43,53.81,53.82,31001.0,50.366,50.366,49.7923,49.8015,31001.0
2021-12-15 09:40:00,53.81,53.82,53.68,53.72,26037.0,49.7923,49.8015,49.672,49.709,26037.0
2021-12-15 09:45:00,53.69,53.8,53.67,53.8,21059.0,49.6813,49.783,49.6627,49.783,21059.0
2021-12-15 09:50:00,53.79,53.79,53.62,53.76,35642.0,49.7738,49.7738,49.6165,49.746,35642.0
2021-12-15 09:55:00,53.77,53.83,53.73,53.77,23852.0,49.7553,49.8108,49.7183,49.7553,23852.0
2021-12-15 10:00:00,53.75,53.77,53.54,53.6,25912.0,49.7368,49.7553,49.5425,49.598,25912.0
2021-12-15 10:05:00,53.62,53.68,53.55,53.63,19829.0,49.6165,49.672,49.5517,49.6257,19829.0
2021-12-15 10:10:00,53.6,53.7,53.54,53.58,26134.0,49.598,49.6905,49.5425,49.5795,26134.0
2021-12-15 10:15:00,53.58,53.63,53.5,53.53,23818.0,49.5795,49.6257,49.5054,49.5332,23818.0
2021-12-15 10:20:00,53.53,53.68,53.46,53.65,26589.0,49.5332,49.672,49.4684,49.6442,26589.0
2021-12-15 10:25:00,53.65,53.7,53.58,53.65,18990.0,49.6442,49.6905,49.5795,49.6442,18990.0
2021-12-15 10:30:00,53.68,53.74,53.64,53.71,49080.0,49.672,49.7275,49.635,49.6998,49080.0
2021-12-15 10:35:00,53.71,53.73,53.6,53.71,20928.0,49.6998,49.7183,49.598,49.6998,20928.0
2021-12-15 10:40:00,53.73,53.78,53.68,53.77,20825.0,49.7183,49.7645,49.672,49.7553,20825.0
2021-12-15 10:45:00,53.76,53.76,53.67,53.69,39945.0,49.746,49.746,49.6627,49.6813,39945.0
2021-12-15 10:50:00,53.71,53.74,53.68,53.71,26757.0,49.6998,49.7275,49.672,49.6998,26757.0
2021-12-15 10:55:00,53.75,53.77,53.66,53.67,30592.0,49.7368,49.7553,49.6535,49.6627,30592.0
2021-12-15 11:00:00,53.66,53.76,53.62,53.76,43646.0,49.6535,49.746,49.6165,49.746,43646.0
2021-12-15 11:05:00,53.76,53.83,53.69,53.83,22853.0,49.746,49.8108,49.6813,49.8108,22853.0
2021-12-15 11:10:00,53.84,53.9,53.82,53.86,31916.0,49.8201,49.8756,49.8015,49.8386,31916.0
2021-12-15 11:15:00,53.84,53.85,53.67,53.68,27731.0,49.8201,49.8293,49.6627,49.672,27731.0
2021-12-15 11:20:00,53.69,53.83,53.69,53.77,167612.0,49.6813,49.8108,49.6813,49.7553,167612.0
2021-12-15 11:25:00,53.78,53.78,53.61,53.69,28950.0,49.7645,49.7645,49.6072,49.6813,28950.0
2021-12-15 11:30:00,53.68,53.76,53.62,53.75,125051.0,49.672,49.746,49.6165,49.7368,125051.0
2021-12-15 11:35:00,53.74,53.75,53.64,53.73,16035.0,49.7275,49.7368,49.635,49.7183,16035.0
2021-12-15 11:40:00,53.73,53.84,53.69,53.84,66313.0,49.7183,49.8201,49.6813,49.8201,66313.0
2021-12-15 11:45:00,53.83,54.01,53.82,54.0,148970.0,49.8108,49.9774,49.8015,49.9681,148970.0
2021-12-15 11:50:00,54.01,54.01,53.92,53.98,16103.0,49.9774,49.9774,49.8941,49.9496,16103.0
2021-12-15 11:55:00,53.97,54.01,53.96,54.01,13019.0,49.9403,49.9774,49.9311,49.9774,13019.0
2021-12-15 12:00:00,54.0,54.11,53.97,54.1,31263.0,49.9681,50.0699,49.9403,50.0606,31263.0
2021-12-15 12:05:00,54.09,54.1,54.03,54.05,13788.0,50.0514,50.0606,49.9959,50.0144,13788.0
2021-12-15 12:10:00,54.05,54.05,53.96,54.02,18567.0,50.0144,50.0144,49.9311,49.9866,18567.0
2021-12-15 12:15:00,54.03,54.03,53.94,53.98,12980.0,49.9959,49.9959,49.9126,49.9496,12980.0
2021-12-15 12:20:00,53.99,54.0,53.94,53.98,8293.0,49.9589,49.9681,49.9126,49.9496,8293.0
2021-12-15 12:25:00,53.97,54.08,53.96,54.08,12282.0,49.9403,50.0421,49.9311,50.0421,12282.0
2021-12-15 12:30:00,54.05,54.1,54.0,54.1,12469.0,50.0144,50.0606,49.9681,50.0606,12469.0
2021-12-15 12:35:00,54.1,54.14,54.06,54.07,10876.0,50.0606,50.0977,50.0236,50.0329,10876.0
2021-12-15 12:40:00,54.06,54.11,54.05,54.1,8265.0,50.0236,50.0699,50.0144,50.0606,8265.0
2021-12-15 12:45:00,54.1,54.11,54.03,54.08,12436.0,50.0606,50.0699,49.9959,50.0421,12436.0
2021-12-15 12:50:00,54.08,54.13,54.07,54.13,7350.0,50.0421,50.0884,50.0329,50.0884,7350.0
2021-12-15 12:55:00,54.12,54.14,54.07,54.09,10072.0,50.0792,50.0977,50.0329,50.0514,10072.0
2021-12-15 13:00:00,54.09,54.11,54.06,54.06,13093.0,50.0514,50.0699,50.0236,50.0236,13093.0
2021-12-15 13:05:00,54.05,54.1,54.04,54.08,18113.0,50.0144,50.0606,50.0051,50.0421,18113.0
2021-12-15 13:10:00,54.08,54.12,54.06,54.09,24633.0,50.0421,50.0792,50.0236,50.0514,24633.0
2021-12-15 13:15:00,54.08,54.12,54.04,54.09,31076.0,50.0421,50.0792,50.0051,50.0514,31076.0
2021-12-15 13:20:00,54.09,54.09,54.04,54.07,20286.0,50.0514,50.0514,50.0051,50.0329,20286.0
2021-12-15 13:25:00,54.07,54.21,54.04,54.2,40764.0,50.0329,50.1624,50.0051,50.1532,40764.0
2021-12-15 13:30:00,54.2,54.21,54.16,54.21,21334.0,50.1532,50.1624,50.1162,50.1624,21334.0
2021-12-15 13:35:00,54.21,54.21,54.04,54.05,21140.0,50.1624,50.1624,50.0051,50.0144,21140.0
2021-12-15 13:40:00,54.05,54.12,53.99,54.12,27118.0,50.0144,50.0792,49.9589,50.0792,27118.0
2021-12-15 13:45:00,54.12,54.12,54.05,54.07,18451.0,50.0792,50.0792,50.0144,50.0329,18451.0
2021-12-15 13:50:00,54.07,54.11,54.04,54.08,32579.0,50.0329,50.0699,50.0051,50.0421,32579.0
2021-12-15 13:55:00,54.09,54.09,53.87,53.97,23932.0,50.0514,50.0514,49.8478,49.9403,23932.0
2021-12-15 14:00:00,53.95,54.27,53.85,54.26,59083.0,49.9218,50.218,49.8293,50.2087,59083.0
2021-12-15 14:05:00,54.3,54.46,54.16,54.17,34248.0,50.2457,50.3938,50.1162,50.1254,34248.0
2021-12-15 14:10:00,54.17,54.3,54.1,54.25,26763.0,50.1254,50.2457,50.0606,50.1994,26763.0
2021-12-15 14:15:00,54.25,54.25,53.97,53.98,38766.0,50.1994,50.1994,49.9403,49.9496,38766.0
2021-12-15 14:20:00,53.98,53.99,53.76,53.82,36753.0,49.9496,49.9589,49.746,49.8015,36753.0
2021-12-15 14:25:00,53.83,53.84,53.7,53.83,41603.0,49.8108,49.8201,49.6905,49.8108,41603.0
2021-12-15 14:30:00,53.83,53.92,53.83,53.87,22145.0,49.8108,49.8941,49.8108,49.8478,22145.0
2021-12-15 14:35:00,53.87,54.06,53.87,54.0,31439.0,49.8478,50.0236,49.8478,49.9681,31439.0
2021-12-15 14:40:00,54.0,54.08,53.9,53.94,26815.0,49.9681,50.0421,49.8756,49.9126,26815.0
2021-12-15 14:45:00,53.92,53.97,53.77,53.78,21638.0,49.8941,49.9403,49.7553,49.7645,21638.0
2021-12-15 14:50:00,53.75,53.91,53.74,53.82,23349.0,49.7368,49.8848,49.7275,49.8015,23349.0
2021-12-15 14:55:00,53.79,53.84,53.65,53.68,31426.0,49.7738,49.8201,49.6442,49.672,31426.0
2021-12-15 15:00:00,53.71,53.9,53.68,53.87,26879.0,49.6998,49.8756,49.672,49.8478,26879.0
2021-12-15 15:05:00,53.88,54.03,53.84,54.0,29350.0,49.8571,49.9959,49.8201,49.9681,29350.0
2021-12-15 15:10:00,53.99,54.08,53.97,54.05,41206.0,49.9589,50.0421,49.9403,50.0144,41206.0
2021-12-15 15:15:00,54.05,54.26,54.05,54.21,22754.0,50.0144,50.2087,50.0144,50.1624,22754.0
2021-12-15 15:20:00,54.23,54.31,54.21,54.29,31289.0,50.1809,50.255,50.1624,50.2365,31289.0
2021-12-15 15:25:00,54.28,54.51,54.26,54.5,33914.0,50.2272,50.44,50.2087,50.4308,33914.0
2021-12-15 15:30:00,54.5,54.5,54.37,54.39,83505.0,50.4308,50.4308,50.3105,50.329,83505.0
2021-12-15 15:35:00,54.39,54.5,54.39,54.44,53882.0,50.329,50.4308,50.329,50.3753,53882.0
2021-12-15 15:40:00,54.45,54.54,54.31,54.33,59199.0,50.3845,50.4678,50.255,50.2735,59199.0
2021-12-15 15:45:00,54.33,54.36,54.11,54.13,51929.0,50.2735,50.3012,50.0699,50.0884,51929.0
2021-12-15 15:50:00,54.14,54.39,54.14,54.31,110740.0,50.0977,50.329,50.0977,50.255,110740.0
2021-12-15 15:55:00,54.31,54.42,54.29,54.36,251288.0,50.255,50.3568,50.2365,50.3012,251288.0
2021-12-16 09:30:00,54.93,55.2,54.71,54.77,60165.0,50.8287,51.0785,50.6251,50.6806,60165.0
2021-12-16 09:35:00,54.8,54.87,54.75,54.77,17736.0,50.7084,50.7732,50.6621,50.6806,17736.0
2021-12-16 09:40:00,54.76,54.82,54.62,54.68,24228.0,50.6714,50.7269,50.5418,50.5973,24228.0
2021-12-16 09:45:00,54.7,54.91,54.7,54.89,18078.0,50.6158,50.8102,50.6158,50.7917,18078.0
2021-12-16 09:50:00,54.92,54.93,54.77,54.9,18098.0,50.8194,50.8287,50.6806,50.8009,18098.0
2021-12-16 09:55:00,54.92,55.02,54.73,54.78,17813.0,50.8194,50.912,50.6436,50.6899,17813.0
2021-12-16 10:00:00,54.78,54.96,54.77,54.87,21131.0,50.6899,50.8564,50.6806,50.7732,21131.0
2021-12-16 10:05:00,54.87,54.9,54.74,54.8,21121.0,50.7732,50.8009,50.6529,50.7084,21121.0
2021-12-16 10:10:00,54.81,55.1,54.81,55.04,34014.0,50.7176,50.986,50.7176,50.9305,34014.0
2021-12-16 10:15:00,55.07,55.32,55.04,55.27,25304.0,50.9582,51.1896,50.9305,51.1433,25304.0
2021-12-16 10:20:00,55.25,55.34,55.24,55.28,23463.0,51.1248,51.2081,51.1155,51.1525,23463.0
2021-12-16 10:25:00,55.29,55.34,55.24,55.26,31270.0,51.1618,51.2081,51.1155,51.134,31270.0
2021-12-16 10:30:00,55.23,55.32,55.2,55.28,27290.0,51.1063,51.1896,51.0785,51.1525,27290.0
2021-12-16 10:35:00,55.28,55.29,55.19,55.24,19637.0,51.1525,51.1618,51.0693,51.1155,19637.0
2021-12-16 10:40:00,55.25,55.4,55.2,55.35,19915.0,51.1248,51.2636,51.0785,51.2173,19915.0
2021-12-16 10:45:00,55.35,55.51,55.35,55.51,21345.0,51.2173,51.3654,51.2173,51.3654,21345.0
2021-12-16 10:50:00,55.53,55.64,55.51,55.56,42617.0,51.3839,51.4857,51.3654,51.4116,42617.0
2021-12-16 10:55:00,55.56,55.56,55.43,55.53,28261.0,51.4116,51.4116,51.2913,51.3839,28261.0
2021-12-16 11:00:00,55.52,55.56,55.45,55.49,40381.0,51.3746,51.4116,51.3098,51.3469,40381.0
2021-12-16 11:05:00,55.47,55.53,55.37,55.46,28115.0,51.3284,51.3839,51.2358,51.3191,28115.0
2021-12-16 11:10:00,55.45,55.55,55.44,55.5,26558.0,51.3098,51.4024,51.3006,51.3561,26558.0
2021-12-16 11:15:00,55.5,55.65,55.47,55.57,23387.0,51.3561,51.4949,51.3284,51.4209,23387.0
2021-12-16 11:20:00,55.55,55.65,55.55,55.62,22291.0,51.4024,51.4949,51.4024,51.4672,22291.0
2021-12-16 11:25:00,55.61,55.65,55.52,55.55,24829.0,51.4579,51.4949,51.3746,51.4024,24829.0
2021-12-16 11:30:00,55.55,55.68,55.54,55.59,21496.0,51.4024,51.5227,51.3931,51.4394,21496.0
2021-12-16 11:35:00,55.6,55.68,55.58,55.63,15030.0,51.4486,51.5227,51.4301,51.4764,15030.0
2021-12-16 11:40:00,55.61,55.68,55.57,55.59,22925.0,51.4579,51.5227,51.4209,51.4394,22925.0
2021-12-16 11:45:00,55.59,55.62,55.49,55.57,13479.0,51.4394,51.4672,51.3469,51.4209,13479.0
2021-12-16 11:50:00,55.58,55.58,55.41,55.44,19141.0,51.4301,51.4301,51.2728,51.3006,19141.0
2021-12-16 11:55:00,55.46,55.52,55.45,55.47,19749.0,51.3191,51.3746,51.3098,51.3284,19749.0
2021-12-16 12:00:00,55.45,55.61,55.45,55.6,36414.0,51.3098,51.4579,51.3098,51.4486,36414.0
2021-12-16 12:05:00,55.6,55.63,55.52,55.62,23139.0,51.4486,51.4764,51.3746,51.4672,23139.0
2021-12-16 12:10:00,55.62,55.69,55.58,55.66,22066.0,51.4672,51.5319,51.4301,51.5042,22066.0
2021-12-16 12:15:00,55.65,55.7,55.58,55.63,35898.0,51.4949,51.5412,51.4301,51.4764,35898.0
2021-12-16 12:20:00,55.64,55.69,55.58,55.67,28580.0,51.4857,51.5319,51.4301,51.5134,28580.0
2021-12-16 12:25:00,55.68,55.71,55.58,55.7,18871.0,51.5227,51.5504,51.4301,51.5412,18871.0
2021-12-16 12:30:00,55.7,55.7,55.62,55.64,32309.0,51.5412,51.5412,51.4672,51.4857,32309.0
2021-12-16 12:35:00,55.66,55.67,55.57,55.6,22456.0,51.5042,51.5134,51.4209,51.4486,22456.0
2021-12-16 12:40:00,55.61,55.66,55.57,55.65,54682.0,51.4579,51.5042,51.4209,51.4949,54682.0
2021-12-16 12:45:00,55.64,55.68,55.52,55.55,51066.0,51.4857,51.5227,51.3746,51.4024,51066.0
2021-12-16 12:50:00,55.56,55.6,55.54,55.58,23534.0,51.4116,51.4486,51.3931,51.4301,23534.0
2021-12-16 12:55:00,55.58,55.67,55.57,55.59,62379.0,51.4301,51.5134,51.4209,51.4394,62379.0
2021-12-16 13:00:00,55.59,55.78,55.55,55.71,44278.0,51.4394,51.6152,51.4024,51.5504,44278.0
2021-12-16 13:05:00,55.7,55.7,55.54,55.56,48492.0,51.5412,51.5412,51.3931,51.4116,48492.0
2021-12-16 13:10:00,55.56,55.66,55.54,55.63,26838.0,51.4116,51.5042,51.3931,51.4764,26838.0
2021-12-16 13:15:00,55.63,55.63,55.55,55.61,11037.0,51.4764,51.4764,51.4024,51.4579,11037.0
2021-12-16 13:20:00,55.63,55.63,55.54,55.57,17034.0,51.4764,51.4764,51.3931,51.4209,17034.0
2021-12-16 13:25:00,55.57,55.71,55.56,55.68,15499.0,51.4209,51.5504,51.4116,51.5227,15499.0
2021-12-16 13:30:00,55.68,55.69,55.59,55.59,21947.0,51.5227,51.5319,51.4394,51.4394,21947.0
2021-12-16 13:35:00,55.6,55.64,55.57,55.62,21943.0,51.4486,51.4857,51.4209,51.4672,21943.0
2021-12-16 13:40:00,55.61,55.67,55.59,55.61,15371.0,51.4579,51.5134,51.4394,51.4579,15371.0
2021-12-16 13:45:00,55.61,55.74,55.59,55.73,17712.0,51.4579,51.5782,51.4394,51.5689,17712.0
2021-12-16 13:50:00,55.73,55.82,55.7,55.71,18789.0,51.5689,51.6522,51.5412,51.5504,18789.0
2021-12-16 13:55:00,55.7,55.74,55.66,55.67,126938.0,51.5412,51.5782,51.5042,51.5134,126938.0
2021-12-16 14:00:00,55.67,55.69,55.6,55.69,31756.0,51.5134,51.5319,51.4486,51.5319,31756.0
2021-12-16 14:05:00,55.68,55.71,55.62,55.64,18037.0,51.5227,51.5504,51.4672,51.4857,18037.0
2021-12-16 14:10:00,55.64,55.8,55.62,55.8,45010.0,51.4857,51.6337,51.4672,51.6337,45010.0
2021-12-16 14:15:00,55.8,55.81,55.7,55.74,34877.0,51.6337,51.643,51.5412,51.5782,34877.0
2021-12-16 14:20:00,55.74,55.74,55.6,55.66,37770.0,51.5782,51.5782,51.4486,51.5042,37770.0
2021-12-16 14:25:00,55.65,55.66,55.55,55.59,47763.0,51.4949,51.5042,51.4024,51.4394,47763.0
2021-12-16 14:30:00,55.59,55.61,55.56,55.58,77911.0,51.4394,51.4579,51.4116,51.4301,77911.0
2021-12-16 14:35:00,55.58,55.59,55.49,55.54,75951.0,51.4301,51.4394,51.3469,51.3931,75951.0
2021-12-16 14:40:00,55.54,55.57,55.37,55.38,30717.0,51.3931,51.4209,51.2358,51.2451,30717.0
2021-12-16 14:45:00,55.39,55.39,55.19,55.21,30272.0,51.2543,51.2543,51.0693,51.0878,30272.0
2021-12-16 14:50:00,55.2,55.24,55.08,55.11,38157.0,51.0785,51.1155,50.9675,50.9952,38157.0
2021-12-16 14:55:00,55.11,55.24,55.1,55.23,35913.0,50.9952,51.1155,50.986,51.1063,35913.0
2021-12-16 15:00:00,55.23,55.23,55.03,55.17,35048.0,51.1063,51.1063,50.9212,51.0508,35048.0
2021-12-16 15:05:00,55.17,55.26,55.09,55.15,36257.0,51.0508,51.134,50.9767,51.0322,36257.0
2021-12-16 15:10:00,55.15,55.17,55.01,55.11,54381.0,51.0322,51.0508,50.9027,50.9952,54381.0
2021-12-16 15:15:00,55.1,55.14,55.02,55.08,45973.0,50.986,51.023,50.912,50.9675,45973.0
2021-12-16 15:20:00,55.09,55.1,54.99,55.05,43870.0,50.9767,50.986,50.8842,50.9397,43870.0
2021-12-16 15:25:00,55.05,55.38,55.02,55.37,113617.0,50.9397,51.2451,50.912,51.2358,113617.0
2021-12-16 15:30:00,55.37,55.4,55.17,55.27,44335.0,51.2358,51.2636,51.0508,51.1433,44335.0
2021-12-16 15:35:00,55.27,55.27,55.15,55.25,41147.0,51.1433,51.1433,51.0322,51.1248,41147.0
2021-12-16 15:40:00,55.24,55.33,55.16,55.17,68166.0,51.1155,51.1988,51.0415,51.0508,68166.0
2021-12-16 15:45:00,55.18,55.2,55.11,55.12,62574.0,51.06,51.0785,50.9952,51.0045,62574.0
2021-12-16 15:50:00,55.13,55.5,55.1,55.27,180285.0,51.0137,51.3561,50.986,51.1433,180285.0
2021-12-16 15:55:00,55.26,55.34,55.23,55.27,251753.0,51.134,51.2081,51.1063,51.1433,251753.0
2021-12-17 09:30:00,55.08,55.13,54.46,54.53,851366.0,50.9675,51.0137,50.3938,50.4585,851366.0
2021-12-17 09:35:00,54.53,54.56,54.37,54.5,40918.0,50.4585,50.4863,50.3105,50.4308,40918.0
2021-12-17 09:40:00,54.54,54.54,54.21,54.21,37074.0,50.4678,50.4678,50.1624,50.1624,37074.0
2021-12-17 09:45:00,54.21,54.35,54.13,54.19,59690.0,50.1624,50.292,50.0884,50.1439,59690.0
2021-12-17 09:50:00,54.2,54.24,53.97,54.06,53469.0,50.1532,50.1902,49.9403,50.0236,53469.0
2021-12-17 09:55:00,54.06,54.09,53.91,54.09,24471.0,50.0236,50.0514,49.8848,50.0514,24471.0
2021-12-17 10:00:00,54.05,54.05,53.82,53.94,41485.0,50.0144,50.0144,49.8015,49.9126,41485.0
2021-12-17 10:05:00,53.96,54.1,53.87,53.89,26702.0,49.9311,50.0606,49.8478,49.8663,26702.0
2021-12-17 10:10:00,53.87,53.88,53.66,53.78,35141.0,49.8478,49.8571,49.6535,49.7645,35141.0
2021-12-17 10:15:00,53.77,53.77,53.55,53.66,29637.0,49.7553,49.7553,49.5517,49.6535,29637.0
2021-12-17 10:20:00,53.65,53.86,53.64,53.72,24549.0,49.6442,49.8386,49.635,49.709,24549.0
2021-12-17 10:25:00,53.72,53.78,53.68,53.75,18413.0,49.709,49.7645,49.672,49.7368,18413.0
2021-12-17 10:30:00,53.75,54.02,53.65,54.02,25186.0,49.7368,49.9866,49.6442,49.9866,25186.0
2021-12-17 10:35:00,54.02,54.07,53.93,53.97,56321.0,49.9866,50.0329,49.9033,49.9403,56321.0
2021-12-17 10:40:00,53.97,54.04,53.92,54.02,92226.0,49.9403,50.0051,49.8941,49.9866,92226.0
2021-12-17 10:45:00,54.01,54.18,54.01,54.15,19112.0,49.9774,50.1347,49.9774,50.1069,19112.0
2021-12-17 10:50:00,54.15,54.3,54.07,54.26,30696.0,50.1069,50.2457,50.0329,50.2087,30696.0
2021-12-17 10:55:00,54.26,54.3,54.17,54.17,37739.0,50.2087,50.2457,50.1254,50.1254,37739.0
2021-12-17 11:00:00,54.18,54.34,54.16,54.3,27579.0,50.1347,50.2827,50.1162,50.2457,27579.0
2021-12-17 11:05:00,54.35,54.38,54.22,54.22,22524.0,50.292,50.3197,50.1717,50.1717,22524.0
2021-12-17 11:10:00,54.25,54.41,54.25,54.34,21902.0,50.1994,50.3475,50.1994,50.2827,21902.0
2021-12-17 11:15:00,54.37,54.43,54.34,54.43,27323.0,50.3105,50.366,50.2827,50.366,27323.0
2021-12-17 11:20:00,54.42,54.49,54.37,54.45,51654.0,50.3568,50.4215,50.3105,50.3845,51654.0
2021-12-17 11:25:00,54.47,54.61,54.44,54.59,37602.0,50.403,50.5326,50.3753,50.5141,37602.0
2021-12-17 11:30:00,54.58,54.62,54.49,54.49,16231.0,50.5048,50.5418,50.4215,50.4215,16231.0
2021-12-17 11:35:00,54.51,54.51,54.38,54.43,15000.0,50.44,50.44,50.3197,50.366,15000.0
2021-12-17 11:40:00,54.44,54.46,54.24,54.26,26698.0,50.3753,50.3938,50.1902,50.2087,26698.0
2021-12-17 11:45:00,54.27,54.28,54.07,54.12,17612.0,50.218,50.2272,50.0329,50.0792,17612.0
2021-12-17 11:50:00,54.11,54.19,54.09,54.09,17531.0,50.0699,50.1439,50.0514,50.0514,17531.0
2021-12-17 11:55:00,54.09,54.18,54.07,54.16,54698.0,50.0514,50.1347,50.0329,50.1162,54698.0
2021-12-17 12:00:00,54.12,54.12,54.04,54.1,35912.0,50.0792,50.0792,50.0051,50.0606,35912.0
2021-12-17 12:05:00,54.1,54.14,54.0,54.04,33520.0,50.0606,50.0977,49.9681,50.0051,33520.0
2021-12-17 12:10:00,54.05,54.2,54.04,54.17,23168.0,50.0144,50.1532,50.0051,50.1254,23168.0
2021-12-17 12:15:00,54.19,54.19,54.07,54.08,22172.0,50.1439,50.1439,50.0329,50.0421,22172.0
2021-12-17 12:20:00,54.08,54.16,54.08,54.13,19353.0,50.0421,50.1162,50.0421,50.0884,19353.0
2021-12-17 12:25:00,54.12,54.17,54.05,54.15,23565.0,50.0792,50.1254,50.0144,50.1069,23565.0
2021-12-17 12:30:00,54.15,54.28,54.11,54.25,13742.0,50.1069,50.2272,50.0699,50.1994,13742.0
2021-12-17 12:35:00,54.25,54.29,54.2,54.26,17397.0,50.1994,50.2365,50.1532,50.2087,17397.0
2021-12-17 12:40:00,54.24,54.25,54.16,54.19,18854.0,50.1902,50.1994,50.1162,50.1439,18854.0
2021-12-17 12:45:00,54.18,54.26,54.18,54.25,17163.0,50.1347,50.2087,50.1347,50.1994,17163.0
2021-12-17 12:50:00,54.24,54.29,54.17,54.2,19326.0,50.1902,50.2365,50.1254,50.1532,19326.0
2021-12-17 12:55:00,54.19,54.25,54.13,54.17,21577.0,50.1439,50.1994,50.0884,50.1254,21577.0
2021-12-17 13:00:00,54.16,54.21,54.14,54.17,18385.0,50.1162,50.1624,50.0977,50.1254,18385.0
2021-12-17 13:05:00,54.16,54.17,54.09,54.12,21159.0,50.1162,50.1254,50.0514,50.0792,21159.0
2021-12-17 13:10:00,54.14,54.15,54.05,54.05,17472.0,50.0977,50.1069,50.0144,50.0144,17472.0
2021-12-17 13:15:00,54.05,54.1,53.99,54.1,20732.0,50.0144,50.0606,49.9589,50.0606,20732.0
2021-12-17 13:20:00,54.12,54.24,54.12,54.23,17530.0,50.0792,50.1902,50.0792,50.1809,17530.0
2021-12-17 13:25:00,54.25,54.31,54.2,54.29,19185.0,50.1994,50.255,50.1532,50.2365,19185.0
2021-12-17 13:30:00,54.29,54.34,54.22,54.3,21593.0,50.2365,50.2827,50.1717,50.2457,21593.0
2021-12-17 13:35:00,54.3,54.35,54.29,54.33,26053.0,50.2457,50.292,50.2365,50.2735,26053.0
2021-12-17 13:40:00,54.33,54.35,54.26,54.34,29414.0,50.2735,50.292,50.2087,50.2827,29414.0
2021-12-17 13:45:00,54.33,54.38,54.31,54.38,18478.0,50.2735,50.3197,50.255,50.3197,18478.0
2021-12-17 13:50:00,54.38,54.39,54.31,54.31,15033.0,50.3197,50.329,50.255,50.255,15033.0
2021-12-17 13:55:00,54.3,54.4,54.3,54.38,20370.0,50.2457,50.3382,50.2457,50.3197,20370.0
2021-12-17 14:00:00,54.38,54.43,54.33,54.36,20081.0,50.3197,50.366,50.2735,50.3012,20081.0
2021-12-17 14:05:00,54.37,54.42,54.36,54.39,17529.0,50.3105,50.3568,50.3012,50.329,17529.0
2021-12-17 14:10:00,54.38,54.45,54.31,54.32,19529.0,50.3197,50.3845,50.255,50.2642,19529.0
2021-12-17 14:15:00,54.34,54.39,54.34,54.35,14283.0,50.2827,50.329,50.2827,50.292,14283.0
2021-12-17 14:20:00,54.35,54.43,54.34,54.38,15396.0,50.292,50.366,50.2827,50.3197,15396.0
2021-12-17 14:25:00,54.39,54.39,54.3,54.33,16811.0,50.329,50.329,50.2457,50.2735,16811.0
2021-12-17 14:30:00,54.33,54.34,54.19,54.19,17364.0,50.2735,50.2827,50.1439,50.1439,17364.0
2021-12-17 14:35:00,54.19,54.25,54.15,54.17,16637.0,50.1439,50.1994,50.1069,50.1254,16637.0
2021-12-17 14:40:00,54.17,54.22,54.12,54.16,17573.0,50.1254,50.1717,50.0792,50.1162,17573.0
2021-12-17 14:45:00,54.17,54.24,54.17,54.18,18212.0,50.1254,50.1902,50.1254,50.1347,18212.0
2021-12-17 14:50:00,54.18,54.18,54.08,54.1,17125.0,50.1347,50.1347,50.0421,50.0606,17125.0
2021-12-17 14:55:00,54.09,54.19,54.06,54.18,16169.0,50.0514,50.1439,50.0236,50.1347,16169.0
2021-12-17 15:00:00,54.17,54.27,54.17,54.21,35779.0,50.1254,50.218,50.1254,50.1624,35779.0
2021-12-17 15:05:00,54.21,54.33,54.21,54.27,20428.0,50.1624,50.2735,50.1624,50.218,20428.0
2021-12-17 15:10:00,54.27,54.27,54.2,54.21,27021.0,50.218,50.218,50.1532,50.1624,27021.0
2021-12-17 15:15:00,54.2,54.26,54.13,54.2,38943.0,50.1532,50.2087,50.0884,50.1532,38943.0
2021-12-17 15:20:00,54.21,54.28,54.19,54.27,31468.0,50.1624,50.2272,50.1439,50.218,31468.0
2021-12-17 15:25:00,54.26,54.26,54.16,54.23,31853.0,50.2087,50.2087,50.1162,50.1809,31853.0
2021-12-17 15:30:00,54.23,54.27,54.14,54.23,53146.0,50.1809,50.218,50.0977,50.1809,53146.0
2021-12-17 15:35:00,54.23,54.36,54.19,54.36,65518.0,50.1809,50.3012,50.1439,50.3012,65518.0
2021-12-17 15:40:00,54.36,54.46,54.33,54.43,104661.0,50.3012,50.3938,50.2735,50.366,104661.0
2021-12-17 15:45:00,54.43,54.46,54.22,54.22,139022.0,50.366,50.3938,50.1717,50.1717,139022.0
2021-12-17 15:50:00,54.23,54.33,54.17,54.27,172024.0,50.1809,50.2735,50.1254,50.218,172024.0
2021-12-17 15:55:00,54.26,54.36,54.07,54.11,532702.0,50.2087,50.3012,50.0329,50.0699,532702.0
2021-12-20 09:30:00,53.21,53.22,52.76,52.76,64147.0,49.2371,49.2463,48.8207,48.8207,64147.0
2021-12-20 09:35:00,52.76,52.95,52.5,52.57,38088.0,48.8207,48.9965,48.5801,48.6449,38088.0
2021-12-20 09:40:00,52.58,52.6,52.18,52.3,45908.0,48.6541,48.6726,48.284,48.395,45908.0
2021-12-20 09:45:00,52.29,52.44,52.15,52.22,28546.0,48.3858,48.5246,48.2562,48.321,28546.0
2021-12-20 09:50:00,52.22,52.3,52.09,52.26,23076.0,48.321,48.395,48.2007,48.358,23076.0
2021-12-20 09:55:00,52.23,52.59,52.23,52.48,64075.0,48.3303,48.6634,48.3303,48.5616,64075.0
2021-12-20 10:00:00,52.45,52.65,52.37,52.55,30641.0,48.5338,48.7189,48.4598,48.6264,30641.0
2021-12-20 10:05:00,52.55,52.63,52.44,52.53,29396.0,48.6264,48.7004,48.5246,48.6079,29396.0
2021-12-20 10:10:00,52.53,52.53,52.4,52.43,15607.0,48.6079,48.6079,48.4876,48.5153,15607.0
2021-12-20 10:15:00,52.4,52.59,52.27,52.57,38083.0,48.4876,48.6634,48.3673,48.6449,38083.0
2021-12-20 10:20:00,52.58,52.64,52.45,52.45,29984.0,48.6541,48.7097,48.5338,48.5338,29984.0
2021-12-20 10:25:00,52.42,52.45,52.26,52.29,39386.0,48.5061,48.5338,48.358,48.3858,39386.0
2021-12-20 10:30:00,52.29,52.29,52.16,52.2,53063.0,48.3858,48.3858,48.2655,48.3025,53063.0
2021-12-20 10:35:00,52.2,52.21,52.03,52.07,38032.0,48.3025,48.3118,48.1452,48.1822,38032.0
2021-12-20 10:40:00,52.08,52.12,51.97,52.05,49404.0,48.1915,48.2285,48.0897,48.1637,49404.0
2021-12-20 10:45:00,52.06,52.13,51.97,52.03,24228.0,48.173,48.2377,48.0897,48.1452,24228.0
2021-12-20 10:50:00,52.02,52.08,51.94,51.94,38858.0,48.1359,48.1915,48.0619,48.0619,38858.0
2021-12-20 10:55:00,51.94,52.1,51.93,52.1,49054.0,48.0619,48.21,48.0527,48.21,49054.0
2021-12-20 11:00:00,52.08,52.13,52.01,52.05,53286.0,48.1915,48.2377,48.1267,48.1637,53286.0
2021-12-20 11:05:00,52.06,52.22,52.06,52.2,17264.0,48.173,48.321,48.173,48.3025,17264.0
2021-12-20 11:10:00,52.19,52.22,52.02,52.04,25484.0,48.2933,48.321,48.1359,48.1545,25484.0
2021-12-20 11:15:00,52.03,52.06,51.85,51.92,22269.0,48.1452,48.173,47.9786,48.0434,22269.0
2021-12-20 11:20:00,51.92,52.01,51.91,51.99,23583.0,48.0434,48.1267,48.0342,48.1082,23583.0
2021-12-20 11:25:00,51.99,52.03,51.91,51.91,29344.0,48.1082,48.1452,48.0342,48.0342,29344.0
2021-12-20 11:30:00,51.92,52.1,51.91,52.08,30366.0,48.0434,48.21,48.0342,48.1915,30366.0
2021-12-20 11:35:00,52.09,52.1,51.97,52.07,22670.0,48.2007,48.21,48.0897,48.1822,22670.0
2021-12-20 11:40:00,52.07,52.24,52.04,52.23,18708.0,48.1822,48.3395,48.1545,48.3303,18708.0
2021-12-20 11:45:00,52.22,52.23,52.11,52.17,21192.0,48.321,48.3303,48.2192,48.2747,21192.0
2021-12-20 11:50:00,52.18,52.33,52.18,52.26,18246.0,48.284,48.4228,48.284,48.358,18246.0
2021-12-20 11:55:00,52.26,52.27,52.11,52.14,21261.0,48.358,48.3673,48.2192,48.247,21261.0
2021-12-20 12:00:00,52.12,52.15,52.04,52.12,21881.0,48.2285,48.2562,48.1545,48.2285,21881.0
2021-12-20 12:05:00,52.1,52.1,51.97,52.02,13698.0,48.21,48.21,48.0897,48.1359,13698.0
2021-12-20 12:10:00,52.02,52.08,52.01,52.06,16051.0,48.1359,48.1915,48.1267,48.173,16051.0
2021-12-20 12:15:00,52.05,52.18,52.02,52.17,17280.0,48.1637,48.284,48.1359,48.2747,17280.0
2021-12-20 12:20:00,52.17,52.2,52.13,52.15,21211.0,48.2747,48.3025,48.2377,48.2562,21211.0
2021-12-20 12:25:00,52.16,52.18,52.11,52.16,14217.0,48.2655,48.284,48.2192,48.2655,14217.0
2021-12-20 12:30:00,52.15,52.16,52.02,52.07,12833.0,48.2562,48.2655,48.1359,48.1822,12833.0
2021-12-20 12:35:00,52.07,52.2,52.06,52.19,12173.0,48.1822,48.3025,48.173,48.2933,12173.0
2021-12-20 12:40:00,52.19,52.19,52.14,52.18,19106.0,48.2933,48.2933,48.247,48.284,19106.0
2021-12-20 12:45:00,52.18,52.26,52.14,52.18,14771.0,48.284,48.358,48.247,48.284,14771.0
2021-12-20 12:50:00,52.18,52.23,52.16,52.16,8347.0,48.284,48.3303,48.2655,48.2655,8347.0
2021-12-20 12:55:00,52.14,52.15,52.1,52.1,10122.0,48.247,48.2562,48.21,48.21,10122.0
2021-12-20 13:00:00,52.1,52.14,52.08,52.09,14406.0,48.21,48.247,48.1915,48.2007,14406.0
2021-12-20 13:05:00,52.09,52.17,52.07,52.16,14678.0,48.2007,48.2747,48.1822,48.2655,14678.0
2021-12-20 13:10:00,52.16,52.2,52.11,52.2,23324.0,48.2655,48.3025,48.2192,48.3025,23324.0
2021-12-20 13:15:00,52.2,52.28,52.17,52.25,14995.0,48.3025,48.3765,48.2747,48.3488,14995.0
2021-12-20 13:20:00,52.24,52.33,52.22,52.28,16171.0,48.3395,48.4228,48.321,48.3765,16171.0
2021-12-20 13:25:00,52.29,52.29,52.24,52.26,20277.0,48.3858,48.3858,48.3395,48.358,20277.0
2021-12-20 13:30:00,52.26,52.28,52.19,52.24,17313.0,48.358,48.3765,48.2933,48.3395,17313.0
2021-12-20 13:35:00,52.24,52.28,52.15,52.27,21616.0,48.3395,48.3765,48.2562,48.3673,21616.0
2021-12-20 13:40:00,52.29,52.44,52.29,52.41,10388.0,48.3858,48.5246,48.3858,48.4968,10388.0
2021-12-20 13:45:00,52.41,52.47,52.4,52.46,14280.0,48.4968,48.5523,48.4876,48.5431,14280.0
2021-12-20 13:50:00,52.47,52.56,52.43,52.55,14224.0,48.5523,48.6356,48.5153,48.6264,14224.0
2021-12-20 13:55:00,52.55,52.58,52.45,52.46,13778.0,48.6264,48.6541,48.5338,48.5431,13778.0
2021-12-20 14:00:00,52.47,52.57,52.43,52.54,13599.0,48.5523,48.6449,48.5153,48.6171,13599.0
2021-12-20 14:05:00,52.54,52.6,52.53,52.6,18771.0,48.6171,48.6726,48.6079,48.6726,18771.0
2021-12-20 14:10:00,52.59,52.59,52.54,52.58,14791.0,48.6634,48.6634,48.6171,48.6541,14791.0
2021-12-20 14:15:00,52.58,52.65,52.58,52.64,10132.0,48.6541,48.7189,48.6541,48.7097,10132.0
2021-12-20 14:20:00,52.63,52.7,52.62,52.66,15491.0,48.7004,48.7652,48.6911,48.7282,15491.0
2021-12-20 14:25:00,52.65,52.66,52.56,52.61,14938.0,48.7189,48.7282,48.6356,48.6819,14938.0
2021-12-20 14:30:00,52.62,52.63,52.5,52.5,17666.0,48.6911,48.7004,48.5801,48.5801,17666.0
2021-12-20 14:35:00,52.51,52.52,52.4,52.4,20701.0,48.5894,48.5986,48.4876,48.4876,20701.0
2021-12-20 14:40:00,52.41,52.47,52.37,52.4,18707.0,48.4968,48.5523,48.4598,48.4876,18707.0
2021-12-20 14:45:00,52.4,52.43,52.36,52.42,16337.0,48.4876,48.5153,48.4506,48.5061,16337.0
2021-12-20 14:50:00,52.42,52.45,52.38,52.44,12791.0,48.5061,48.5338,48.4691,48.5246,12791.0
2021-12-20 14:55:00,52.43,52.5,52.39,52.41,17476.0,48.5153,48.5801,48.4783,48.4968,17476.0
2021-12-20 15:00:00,52.42,52.53,52.42,52.46,23604.0,48.5061,48.6079,48.5061,48.5431,23604.0
2021-12-20 15:05:00,52.45,52.53,52.39,52.43,10763.0,48.5338,48.6079,48.4783,48.5153,10763.0
2021-12-20 15:10:00,52.44,52.5,52.43,52.44,16595.0,48.5246,48.5801,48.5153,48.5246,16595.0
2021-12-20 15:15:00,52.45,52.57,52.42,52.5,24610.0,48.5338,48.6449,48.5061,48.5801,24610.0
2021-12-20 15:20:00,52.51,52.62,52.5,52.53,19786.0,48.5894,48.6911,48.5801,48.6079,19786.0
2021-12-20 15:25:00,52.53,52.69,52.53,52.66,22388.0,48.6079,48.7559,48.6079,48.7282,22388.0
2021-12-20 15:30:00,52.66,52.66,52.51,52.58,35948.0,48.7282,48.7282,48.5894,48.6541,35948.0
2021-12-20 15:35:00,52.58,52.6,52.5,52.58,45266.0,48.6541,48.6726,48.5801,48.6541,45266.0
2021-12-20 15:40:00,52.59,52.66,52.58,52.65,38155.0,48.6634,48.7282,48.6541,48.7189,38155.0
2021-12-20 15:45:00,52.64,52.71,52.58,52.68,35350.0,48.7097,48.7744,48.6541,48.7467,35350.0
2021-12-20 15:50:00,52.69,52.95,52.69,52.91,87350.0,48.7559,48.9965,48.7559,48.9595,87350.0
2021-12-20 15:55:00,52.91,53.05,52.9,52.93,228316.0,48.9595,49.089,48.9502,48.978,228316.0
2021-12-21 09:30:00,53.61,54.24,53.59,54.24,94719.0,49.6072,50.1902,49.5887,50.1902,94719.0
2021-12-21 09:35:00,54.24,54.48,54.23,54.38,46264.0,50.1902,50.4123,50.1809,50.3197,46264.0
2021-12-21 09:40:00,54.4,54.44,54.14,54.3,32333.0,50.3382,50.3753,50.0977,50.2457,32333.0
2021-12-21 09:45:00,54.32,54.43,54.24,54.35,81748.0,50.2642,50.366,50.1902,50.292,81748.0
2021-12-21 09:50:00,54.35,54.49,54.23,54.45,38022.0,50.292,50.4215,50.1809,50.3845,38022.0
2021-12-21 09:55:00,54.46,54.61,54.43,54.51,29761.0,50.3938,50.5326,50.366,50.44,29761.0
2021-12-21 10:00:00,54.53,54.66,54.41,54.41,46619.0,50.4585,50.5788,50.3475,50.3475,46619.0
2021-12-21 10:05:00,54.4,54.55,54.37,54.55,31334.0,50.3382,50.477,50.3105,50.477,31334.0
2021-12-21 10:10:00,54.55,54.63,54.53,54.58,50898.0,50.477,50.5511,50.4585,50.5048,50898.0
2021-12-21 10:15:00,54.59,54.64,54.52,54.59,28393.0,50.5141,50.5603,50.4493,50.5141,28393.0
2021-12-21 10:20:00,54.6,54.68,54.58,54.64,22484.0,50.5233,50.5973,50.5048,50.5603,22484.0
2021-12-21 10:25:00,54.63,54.66,54.47,54.51,18869.0,50.5511,50.5788,50.403,50.44,18869.0
2021-12-21 10:30:00,54.51,54.67,54.51,54.61,25974.0,50.44,50.5881,50.44,50.5326,25974.0
2021-12-21 10:35:00,54.62,54.64,54.53,54.57,55792.0,50.5418,50.5603,50.4585,50.4956,55792.0
2021-12-21 10:40:00,54.56,54.76,54.54,54.72,37087.0,50.4863,50.6714,50.4678,50.6344,37087.0
2021-12-21 10:45:00,54.72,54.72,54.59,54.64,30600.0,50.6344,50.6344,50.5141,50.5603,30600.0
2021-12-21 10:50:00,54.64,54.7,54.62,54.65,20616.0,50.5603,50.6158,50.5418,50.5696,20616.0
2021-12-21 10:55:00,54.65,54.69,54.58,54.59,17613.0,50.5696,50.6066,50.5048,50.5141,17613.0
2021-12-21 11:00:00,54.6,54.7,54.54,54.7,18346.0,50.5233,50.6158,50.4678,50.6158,18346.0
2021-12-21 11:05:00,54.71,54.74,54.68,54.74,21823.0,50.6251,50.6529,50.5973,50.6529,21823.0
2021-12-21 11:10:00,54.75,54.79,54.71,54.75,26618.0,50.6621,50.6991,50.6251,50.6621,26618.0
2021-12-21 11:15:00,54.76,54.84,54.74,54.83,20685.0,50.6714,50.7454,50.6529,50.7361,20685.0
2021-12-21 11:20:00,54.83,54.97,54.83,54.95,20443.0,50.7361,50.8657,50.7361,50.8472,20443.0
2021-12-21 11:25:00,54.95,55.0,54.93,54.99,28819.0,50.8472,50.8934,50.8287,50.8842,28819.0
2021-12-21 11:30:00,54.98,54.99,54.89,54.91,26587.0,50.8749,50.8842,50.7917,50.8102,26587.0
2021-12-21 11:35:00,54.91,55.07,54.91,55.04,19093.0,50.8102,50.9582,50.8102,50.9305,19093.0
2021-12-21 11:40:00,55.04,55.16,55.02,55.15,31523.0,50.9305,51.0415,50.912,51.0322,31523.0
2021-12-21 11:45:00,55.16,55.17,55.02,55.07,24277.0,51.0415,51.0508,50.912,50.9582,24277.0
2021-12-21 11:50:00,55.08,55.1,55.02,55.05,17070.0,50.9675,50.986,50.912,50.9397,17070.0
2021-12-21 11:55:00,55.05,55.1,55.02,55.09,35026.0,50.9397,50.986,50.912,50.9767,35026.0
2021-12-21 12:00:00,55.09,55.16,55.05,55.15,24899.0,50.9767,51.0415,50.9397,51.0322,24899.0
2021-12-21 12:05:00,55.14,55.17,55.11,55.15,18003.0,51.023,51.0508,50.9952,51.0322,18003.0
2021-12-21 12:10:00,55.15,55.24,55.14,55.23,20670.0,51.0322,51.1155,51.023,51.1063,20670.0
2021-12-21 12:15:00,55.23,55.3,55.2,55.29,26507.0,51.1063,51.171,51.0785,51.1618,26507.0
2021-12-21 12:20:00,55.3,55.3,55.22,55.25,28694.0,51.171,51.171,51.097,51.1248,28694.0
2021-12-21 12:25:00,55.25,55.29,55.24,55.28,27573.0,51.1248,51.1618,51.1155,51.1525,27573.0
2021-12-21 12:30:00,55.29,55.33,55.27,55.31,22129.0,51.1618,51.1988,51.1433,51.1803,22129.0
2021-12-21 12:35:00,55.3,55.4,55.29,55.37,47916.0,51.171,51.2636,51.1618,51.2358,47916.0
2021-12-21 12:40:00,55.38,55.38,55.32,55.33,30075.0,51.2451,51.2451,51.1896,51.1988,30075.0
2021-12-21 12:45:00,55.34,55.39,55.31,55.39,20189.0,51.2081,51.2543,51.1803,51.2543,20189.0
2021-12-21 12:50:00,55.38,55.46,55.37,55.41,30874.0,51.2451,51.3191,51.2358,51.2728,30874.0
2021-12-21 12:55:00,55.41,55.52,55.41,55.51,27731.0,51.2728,51.3746,51.2728,51.3654,27731.0
2021-12-21 13:00:00,55.5,55.52,55.45,55.51,23317.0,51.3561,51.3746,51.3098,51.3654,23317.0
2021-12-21 13:05:00,55.51,55.51,55.45,55.49,40641.0,51.3654,51.3654,51.3098,51.3469,40641.0
2021-12-21 13:10:00,55.5,55.52,55.48,55.49,28304.0,51.3561,51.3746,51.3376,51.3469,28304.0
2021-12-21 13:15:00,55.5,55.53,55.47,55.53,25782.0,51.3561,51.3839,51.3284,51.3839,25782.0
2021-12-21 13:20:00,55.53,55.57,55.5,55.53,29070.0,51.3839,51.4209,51.3561,51.3839,29070.0
2021-12-21 13:25:00,55.54,55.55,55.47,55.5,28587.0,51.3931,51.4024,51.3284,51.3561,28587.0
2021-12-21 13:30:00,55.5,55.54,55.45,55.52,34077.0,51.3561,51.3931,51.3098,51.3746,34077.0
2021-12-21 13:35:00,55.52,55.56,55.48,55.54,46003.0,51.3746,51.4116,51.3376,51.3931,46003.0
2021-12-21 13:40:00,55.53,55.54,55.49,55.53,36723.0,51.3839,51.3931,51.3469,51.3839,36723.0
2021-12-21 13:45:00,55.54,55.55,55.5,55.52,27150.0,51.3931,51.4024,51.3561,51.3746,27150.0
2021-12-21 13:50:00,55.52,55.57,55.47,55.51,39097.0,51.3746,51.4209,51.3284,51.3654,39097.0
2021-12-21 13:55:00,55.52,55.6,55.51,55.54,46184.0,51.3746,51.4486,51.3654,51.3931,46184.0
2021-12-21 14:00:00,55.54,55.55,55.39,55.41,49132.0,51.3931,51.4024,51.2543,51.2728,49132.0
2021-12-21 14:05:00,55.41,55.44,55.33,55.35,27573.0,51.2728,51.3006,51.1988,51.2173,27573.0
2021-12-21 14:10:00,55.35,55.38,55.33,55.33,30835.0,51.2173,51.2451,51.1988,51.1988,30835.0
2021-12-21 14:15:00,55.34,55.36,55.3,55.34,34531.0,51.2081,51.2266,51.171,51.2081,34531.0
2021-12-21 14:20:00,55.34,55.43,55.33,55.37,45504.0,51.2081,51.2913,51.1988,51.2358,45504.0
2021-12-21 14:25:00,55.37,55.39,55.25,55.27,33250.0,51.2358,51.2543,51.1248,51.1433,33250.0
2021-12-21 14:30:00,55.28,55.32,55.25,55.32,28551.0,51.1525,51.1896,51.1248,51.1896,28551.0
2021-12-21 14:35:00,55.32,55.32,55.23,55.25,54286.0,51.1896,51.1896,51.1063,51.1248,54286.0
2021-12-21 14:40:00,55.25,55.25,55.16,55.16,20370.0,51.1248,51.1248,51.0415,51.0415,20370.0
2021-12-21 14:45:00,55.17,55.23,55.15,55.17,26143.0,51.0508,51.1063,51.0322,51.0508,26143.0
2021-12-21 14:50:00,55.18,55.2,55.08,55.1,19547.0,51.06,51.0785,50.9675,50.986,19547.0
2021-12-21 14:55:00,55.09,55.21,55.06,55.17,30953.0,50.9767,51.0878,50.949,51.0508,30953.0
2021-12-21 15:00:00,55.17,55.17,55.07,55.1,45877.0,51.0508,51.0508,50.9582,50.986,45877.0
2021-12-21 15:05:00,55.1,55.12,55.05,55.05,40375.0,50.986,51.0045,50.9397,50.9397,40375.0
2021-12-21 15:10:00,55.05,55.13,55.05,55.12,42971.0,50.9397,51.0137,50.9397,51.0045,42971.0
2021-12-21 15:15:00,55.12,55.16,55.1,55.16,32835.0,51.0045,51.0415,50.986,51.0415,32835.0
2021-12-21 15:20:00,55.16,55.26,55.15,55.16,46363.0,51.0415,51.134,51.0322,51.0415,46363.0
2021-12-21 15:25:00,55.16,55.2,55.13,55.15,38308.0,51.0415,51.0785,51.0137,51.0322,38308.0
2021-12-21 15:30:00,55.15,55.19,55.1,55.12,44937.0,51.0322,51.0693,50.986,51.0045,44937.0
2021-12-21 15:35:00,55.12,55.18,55.09,55.09,72166.0,51.0045,51.06,50.9767,50.9767,72166.0
2021-12-21 15:40:00,55.09,55.1,54.97,54.98,70793.0,50.9767,50.986,50.8657,50.8749,70793.0
2021-12-21 15:45:00,54.97,54.99,54.91,54.92,90771.0,50.8657,50.8842,50.8102,50.8194,90771.0
2021-12-21 15:50:00,54.92,55.11,54.89,55.1,150704.0,50.8194,50.9952,50.7917,50.986,150704.0
2021-12-21 15:55:00,55.1,55.15,55.07,55.14,305001.0,50.986,51.0322,50.9582,51.023,305001.0
2021-12-22 09:30:00,55.0,55.19,54.9,55.05,50738.0,50.8934,51.0693,50.8009,50.9397,50738.0
2021-12-22 09:35:00,55.12,55.44,54.94,55.33,55676.0,51.0045,51.3006,50.8379,51.1988,55676.0
2021-12-22 09:40:00,55.33,55.5,55.2,55.43,31416.0,51.1988,51.3561,51.0785,51.2913,31416.0
2021-12-22 09:45:00,55.4,55.42,55.14,55.14,19906.0,51.2636,51.2821,51.023,51.023,19906.0
2021-12-22 09:50:00,55.14,55.17,55.02,55.17,15954.0,51.023,51.0508,50.912,51.0508,15954.0
2021-12-22 09:55:00,55.16,55.42,55.15,55.37,24019.0,51.0415,51.2821,51.0322,51.2358,24019.0
2021-12-22 10:00:00,55.34,55.57,55.33,55.56,19166.0,51.2081,51.4209,51.1988,51.4116,19166.0
2021-12-22 10:05:00,55.54,55.56,55.37,55.38,20080.0,51.3931,51.4116,51.2358,51.2451,20080.0
2021-12-22 10:10:00,55.38,55.58,55.38,55.52,14728.0,51.2451,51.4301,51.2451,51.3746,14728.0
2021-12-22 10:15:00,55.52,55.59,55.44,55.47,20385.0,51.3746,51.4394,51.3006,51.3284,20385.0
2021-12-22 10:20:00,55.48,55.52,55.4,55.49,14520.0,51.3376,51.3746,51.2636,51.3469,14520.0
2021-12-22 10:25:00,55.48,55.57,55.44,55.52,18071.0,51.3376,51.4209,51.3006,51.3746,18071.0
2021-12-22 10:30:00,55.51,55.55,55.37,55.45,12217.0,51.3654,51.4024,51.2358,51.3098,12217.0
2021-12-22 10:35:00,55.44,55.52,55.38,55.51,17790.0,51.3006,51.3746,51.2451,51.3654,17790.0
2021-12-22 10:40:00,55.51,55.56,55.46,55.51,17938.0,51.3654,51.4116,51.3191,51.3654,17938.0
2021-12-22 10:45:00,55.54,55.56,55.44,55.49,14463.0,51.3931,51.4116,51.3006,51.3469,14463.0
2021-12-22 10:50:00,55.5,55.58,55.49,55.56,12849.0,51.3561,51.4301,51.3469,51.4116,12849.0
2021-12-22 10:55:00,55.57,55.62,55.54,55.59,14910.0,51.4209,51.4672,51.3931,51.4394,14910.0
2021-12-22 11:00:00,55.59,55.59,55.49,55.5,13575.0,51.4394,51.4394,51.3469,51.3561,13575.0
2021-12-22 11:05:00,55.5,55.51,55.42,55.43,14696.0,51.3561,51.3654,51.2821,51.2913,14696.0
2021-12-22 11:10:00,55.44,55.52,55.44,55.48,20733.0,51.3006,51.3746,51.3006,51.3376,20733.0
2021-12-22 11:15:00,55.48,55.48,55.37,55.44,15520.0,51.3376,51.3376,51.2358,51.3006,15520.0
2021-12-22 11:20:00,55.45,55.46,55.36,55.42,17346.0,51.3098,51.3191,51.2266,51.2821,17346.0
2021-12-22 11:25:00,55.4,55.47,55.38,55.47,13707.0,51.2636,51.3284,51.2451,51.3284,13707.0
2021-12-22 11:30:00,55.47,55.53,55.45,55.51,9191.0,51.3284,51.3839,51.3098,51.3654,9191.0
2021-12-22 11:35:00,55.52,55.54,55.46,55.47,11443.0,51.3746,51.3931,51.3191,51.3284,11443.0
2021-12-22 11:40:00,55.47,55.47,55.39,55.44,37963.0,51.3284,51.3284,51.2543,51.3006,37963.0
2021-12-22 11:45:00,55.42,55.46,55.36,55.44,12088.0,51.2821,51.3191,51.2266,51.3006,12088.0
2021-12-22 11:50:00,55.45,55.47,55.38,55.38,8895.0,51.3098,51.3284,51.2451,51.2451,8895.0
2021-12-22 11:55:00,55.39,55.41,55.35,55.41,18098.0,51.2543,51.2728,51.2173,51.2728,18098.0
2021-12-22 12:00:00,55.42,55.42,55.32,55.33,15488.0,51.2821,51.2821,51.1896,51.1988,15488.0
2021-12-22 12:05:00,55.33,55.42,55.33,55.39,14516.0,51.1988,51.2821,51.1988,51.2543,14516.0
2021-12-22 12:10:00,55.39,55.39,55.26,55.27,14168.0,51.2543,51.2543,51.134,51.1433,14168.0
2021-12-22 12:15:00,55.29,55.29,55.2,55.26,13420.0,51.1618,51.1618,51.0785,51.134,13420.0
2021-12-22 12:20:00,55.26,55.26,55.21,55.22,12373.0,51.134,51.134,51.0878,51.097,12373.0
2021-12-22 12:25:00,55.23,55.32,55.23,55.27,18867.0,51.1063,51.1896,51.1063,51.1433,18867.0
2021-12-22 12:30:00,55.28,55.29,55.24,55.25,13479.0,51.1525,51.1618,51.1155,51.1248,13479.0
2021-12-22 12:35:00,55.24,55.27,55.21,55.26,9888.0,51.1155,51.1433,51.0878,51.134,9888.0
2021-12-22 12:40:00,55.27,55.33,55.25,55.33,15148.0,51.1433,51.1988,51.1248,51.1988,15148.0
2021-12-22 12:45:00,55.33,55.33,55.28,55.3,10897.0,51.1988,51.1988,51.1525,51.171,10897.0
2021-12-22 12:50:00,55.31,55.36,55.3,55.35,11001.0,51.1803,51.2266,51.171,51.2173,11001.0
2021-12-22 12:55:00,55.35,55.41,55.34,55.41,12056.0,51.2173,51.2728,51.2081,51.2728,12056.0
2021-12-22 13:00:00,55.41,55.42,55.34,55.34,12713.0,51.2728,51.2821,51.2081,51.2081,12713.0
2021-12-22 13:05:00,55.35,55.37,55.32,55.36,11156.0,51.2173,51.2358,51.1896,51.2266,11156.0
2021-12-22 13:10:00,55.37,55.42,55.33,55.38,27885.0,51.2358,51.2821,51.1988,51.2451,27885.0
2021-12-22 13:15:00,55.38,55.41,55.37,55.39,10096.0,51.2451,51.2728,51.2358,51.2543,10096.0
2021-12-22 13:20:00,55.39,55.46,55.38,55.44,12717.0,51.2543,51.3191,51.2451,51.3006,12717.0
2021-12-22 13:25:00,55.46,55.51,55.45,55.5,12164.0,51.3191,51.3654,51.3098,51.3561,12164.0
2021-12-22 13:30:00,55.51,55.51,55.37,55.38,8487.0,51.3654,51.3654,51.2358,51.2451,8487.0
2021-12-22 13:35:00,55.38,55.42,55.36,55.39,12204.0,51.2451,51.2821,51.2266,51.2543,12204.0
2021-12-22 13:40:00,55.39,55.44,55.38,55.4,15226.0,51.2543,51.3006,51.2451,51.2636,15226.0
2021-12-22 13:45:00,55.39,55.41,55.36,55.41,10535.0,51.2543,51.2728,51.2266,51.2728,10535.0
2021-12-22 13:50:00,55.41,55.42,55.36,55.39,8030.0,51.2728,51.2821,51.2266,51.2543,8030.0
2021-12-22 13:55:00,55.38,55.42,55.32,55.33,12137.0,51.2451,51.2821,51.1896,51.1988,12137.0
2021-12-22 14:00:00,55.33,55.34,55.29,55.29,12296.0,51.1988,51.2081,51.1618,51.1618,12296.0
2021-12-22 14:05:00,55.31,55.32,55.27,55.3,7425.0,51.1803,51.1896,51.1433,51.171,7425.0
2021-12-22 14:10:00,55.3,55.36,55.3,55.35,7731.0,51.171,51.2266,51.171,51.2173,7731.0
2021-12-22 14:15:00,55.34,55.35,55.31,55.34,5402.0,51.2081,51.2173,51.1803,51.2081,5402.0
2021-12-22 14:20:00,55.35,55.39,55.29,55.3,14872.0,51.2173,51.2543,51.1618,51.171,14872.0
2021-12-22 14:25:00,55.29,55.3,55.18,55.22,16759.0,51.1618,51.171,51.06,51.097,16759.0
2021-12-22 14:30:00,55.22,55.25,55.17,55.18,9003.0,51.097,51.1248,51.0508,51.06,9003.0
2021-12-22 14:35:00,55.18,55.24,55.17,55.19,10217.0,51.06,51.1155,51.0508,51.0693,10217.0
2021-12-22 14:40:00,55.2,55.22,55.15,55.15,11460.0,51.0785,51.097,51.0322,51.0322,11460.0
2021-12-22 14:45:00,55.16,55.24,55.15,55.23,12176.0,51.0415,51.1155,51.0322,51.1063,12176.0
2021-12-22 14:50:00,55.24,55.26,55.21,55.24,12145.0,51.1155,51.134,51.0878,51.1155,12145.0
2021-12-22 14:55:00,55.24,55.25,55.16,55.17,13508.0,51.1155,51.1248,51.0415,51.0508,13508.0
2021-12-22 15:00:00,55.18,55.19,55.12,55.13,45843.0,51.06,51.0693,51.0045,51.0137,45843.0
2021-12-22 15:05:00,55.15,55.16,55.09,55.15,42472.0,51.0322,51.0415,50.9767,51.0322,42472.0
2021-12-22 15:10:00,55.14,55.27,55.11,55.27,40916.0,51.023,51.1433,50.9952,51.1433,40916.0
2021-12-22 15:15:00,55.28,55.3,55.18,55.2,21036.0,51.1525,51.171,51.06,51.0785,21036.0
2021-12-22 15:20:00,55.21,55.22,55.19,55.21,14198.0,51.0878,51.097,51.0693,51.0878,14198.0
2021-12-22 15:25:00,55.21,55.28,55.2,55.21,17974.0,51.0878,51.1525,51.0785,51.0878,17974.0
2021-12-22 15:30:00,55.21,55.3,55.19,55.27,26979.0,51.0878,51.171,51.0693,51.1433,26979.0
2021-12-22 15:35:00,55.27,55.28,55.22,55.23,23743.0,51.1433,51.1525,51.097,51.1063,23743.0
2021-12-22 15:40:00,55.23,55.24,55.2,55.24,27408.0,51.1063,51.1155,51.0785,51.1155,27408.0
2021-12-22 15:45:00,55.23,55.26,55.18,55.22,44548.0,51.1063,51.134,51.06,51.097,44548.0
2021-12-22 15:50:00,55.22,55.3,55.21,55.25,43223.0,51.097,51.171,51.0878,51.1248,43223.0
2021-12-22 15:55:00,55.26,55.3,55.22,55.29,119296.0,51.134,51.171,51.097,51.1618,119296.0
2021-12-23 09:30:00,55.61,56.36,55.6,56.36,68849.0,51.4579,52.1519,51.4486,52.1519,68849.0
2021-12-23 09:35:00,56.37,56.61,56.28,56.56,35859.0,52.1612,52.3832,52.0779,52.337,35859.0
2021-12-23 09:40:00,56.56,56.58,56.32,56.52,41316.0,52.337,52.3555,52.1149,52.3,41316.0
2021-12-23 09:45:00,56.54,56.55,56.28,56.31,13733.0,52.3185,52.3277,52.0779,52.1056,13733.0
2021-12-23 09:50:00,56.29,56.41,56.26,56.38,19360.0,52.0871,52.1982,52.0594,52.1704,19360.0
2021-12-23 09:55:00,56.38,56.38,56.18,56.18,17526.0,52.1704,52.1704,51.9853,51.9853,17526.0
2021-12-23 10:00:00,56.2,56.2,56.1,56.18,16841.0,52.0038,52.0038,51.9113,51.9853,16841.0
2021-12-23 10:05:00,56.2,56.32,56.2,56.28,10043.0,52.0038,52.1149,52.0038,52.0779,10043.0
2021-12-23 10:10:00,56.3,56.41,56.29,56.36,15493.0,52.0964,52.1982,52.0871,52.1519,15493.0
2021-12-23 10:15:00,56.36,56.41,56.33,56.34,14007.0,52.1519,52.1982,52.1241,52.1334,14007.0
2021-12-23 10:20:00,56.34,56.41,56.3,56.37,16949.0,52.1334,52.1982,52.0964,52.1612,16949.0
2021-12-23 10:25:00,56.36,56.4,56.33,56.36,13035.0,52.1519,52.1889,52.1241,52.1519,13035.0
2021-12-23 10:30:00,56.37,56.38,56.21,56.26,27597.0,52.1612,52.1704,52.0131,52.0594,27597.0
2021-12-23 10:35:00,56.26,56.42,56.25,56.39,13047.0,52.0594,52.2074,52.0501,52.1797,13047.0
2021-12-23 10:40:00,56.4,56.41,56.32,56.4,21978.0,52.1889,52.1982,52.1149,52.1889,21978.0
2021-12-23 10:45:00,56.4,56.43,56.32,56.41,15987.0,52.1889,52.2167,52.1149,52.1982,15987.0
2021-12-23 10:50:00,56.41,56.42,56.35,56.35,13106.0,52.1982,52.2074,52.1426,52.1426,13106.0
2021-12-23 10:55:00,56.37,56.39,56.32,56.39,7887.0,52.1612,52.1797,52.1149,52.1797,7887.0
2021-12-23 11:00:00,56.39,56.49,56.39,56.49,25417.0,52.1797,52.2722,52.1797,52.2722,25417.0
2021-12-23 11:05:00,56.48,56.5,56.45,56.47,17165.0,52.2629,52.2814,52.2352,52.2537,17165.0
2021-12-23 11:10:00,56.47,56.49,56.37,56.42,21888.0,52.2537,52.2722,52.1612,52.2074,21888.0
2021-12-23 11:15:00,56.45,56.5,56.44,56.5,12589.0,52.2352,52.2814,52.2259,52.2814,12589.0
2021-12-23 11:20:00,56.5,56.57,56.47,56.57,19682.0,52.2814,52.3462,52.2537,52.3462,19682.0
2021-12-23 11:25:00,56.57,56.61,56.54,56.56,17694.0,52.3462,52.3832,52.3185,52.337,17694.0
2021-12-23 11:30:00,56.57,56.57,56.48,56.5,10163.0,52.3462,52.3462,52.2629,52.2814,10163.0
2021-12-23 11:35:00,56.5,56.53,56.47,56.47,17683.0,52.2814,52.3092,52.2537,52.2537,17683.0
2021-12-23 11:40:00,56.48,56.53,56.45,56.45,13018.0,52.2629,52.3092,52.2352,52.2352,13018.0
2021-12-23 11:45:00,56.45,56.49,56.43,56.45,10555.0,52.2352,52.2722,52.2167,52.2352,10555.0
2021-12-23 11:50:00,56.45,56.47,56.41,56.45,8093.0,52.2352,52.2537,52.1982,52.2352,8093.0
2021-12-23 11:55:00,56.45,56.47,56.37,56.37,13538.0,52.2352,52.2537,52.1612,52.1612,13538.0
2021-12-23 12:00:00,56.37,56.45,56.36,56.45,13248.0,52.1612,52.2352,52.1519,52.2352,13248.0
2021-12-23 12:05:00,56.45,56.48,56.37,56.38,11880.0,52.2352,52.2629,52.1612,52.1704,11880.0
2021-12-23 12:10:00,56.38,56.42,56.37,56.38,12197.0,52.1704,52.2074,52.1612,52.1704,12197.0
2021-12-23 12:15:00,56.38,56.41,56.35,56.37,12252.0,52.1704,52.1982,52.1426,52.1612,12252.0
2021-12-23 12:20:00,56.38,56.43,56.38,56.43,11890.0,52.1704,52.2167,52.1704,52.2167,11890.0
2021-12-23 12:25:00,56.43,56.5,56.43,56.5,16740.0,52.2167,52.2814,52.2167,52.2814,16740.0
2021-12-23 12:30:00,56.49,56.55,56.48,56.55,11062.0,52.2722,52.3277,52.2629,52.3277,11062.0
2021-12-23 12:35:00,56.54,56.56,56.5,56.55,14492.0,52.3185,52.337,52.2814,52.3277,14492.0
2021-12-23 12:40:00,56.55,56.56,56.51,56.51,8530.0,52.3277,52.337,52.2907,52.2907,8530.0
2021-12-23 12:45:00,56.51,56.53,56.48,56.48,17447.0,52.2907,52.3092,52.2629,52.2629,17447.0
2021-12-23 12:50:00,56.48,56.51,56.45,56.48,14767.0,52.2629,52.2907,52.2352,52.2629,14767.0
2021-12-23 12:55:00,56.5,56.5,56.43,56.44,11024.0,52.2814,52.2814,52.2167,52.2259,11024.0
2021-12-23 13:00:00,56.45,56.47,56.42,56.44,15713.0,52.2352,52.2537,52.2074,52.2259,15713.0
2021-12-23 13:05:00,56.44,56.46,56.41,56.45,11475.0,52.2259,52.2444,52.1982,52.2352,11475.0
2021-12-23 13:10:00,56.45,56.48,56.43,56.45,17661.0,52.2352,52.2629,52.2167,52.2352,17661.0
2021-12-23 13:15:00,56.46,56.49,56.42,56.46,17094.0,52.2444,52.2722,52.2074,52.2444,17094.0
2021-12-23 13:20:00,56.46,56.51,56.46,56.48,8526.0,52.2444,52.2907,52.2444,52.2629,8526.0
2021-12-23 13:25:00,56.48,56.53,56.48,56.5,20282.0,52.2629,52.3092,52.2629,52.2814,20282.0
2021-12-23 13:30:00,56.51,56.51,56.41,56.41,14136.0,52.2907,52.2907,52.1982,52.1982,14136.0
2021-12-23 13:35:00,56.41,56.43,56.39,56.43,19400.0,52.1982,52.2167,52.1797,52.2167,19400.0
2021-12-23 13:40:00,56.43,56.44,56.4,56.44,28310.0,52.2167,52.2259,52.1889,52.2259,28310.0
2021-12-23 13:45:00,56.44,56.51,56.44,56.51,27353.0,52.2259,52.2907,52.2259,52.2907,27353.0
2021-12-23 13:50:00,56.5,56.52,56.48,56.52,16635.0,52.2814,52.3,52.2629,52.3,16635.0
2021-12-23 13:55:00,56.52,56.56,56.5,56.54,19422.0,52.3,52.337,52.2814,52.3185,19422.0
2021-12-23 14:00:00,56.54,56.54,56.5,56.52,7564.0,52.3185,52.3185,52.2814,52.3,7564.0
2021-12-23 14:05:00,56.52,56.59,56.51,56.55,19608.0,52.3,52.3647,52.2907,52.3277,19608.0
2021-12-23 14:10:00,56.56,56.58,56.54,56.55,8641.0,52.337,52.3555,52.3185,52.3277,8641.0
2021-12-23 14:15:00,56.55,56.61,56.53,56.59,11230.0,52.3277,52.3832,52.3092,52.3647,11230.0
2021-12-23 14:20:00,56.59,56.62,56.58,56.61,16539.0,52.3647,52.3925,52.3555,52.3832,16539.0
2021-12-23 14:25:00,56.62,56.64,56.61,56.64,16020.0,52.3925,52.411,52.3832,52.411,16020.0
2021-12-23 14:30:00,56.64,56.64,56.56,56.59,25556.0,52.411,52.411,52.337,52.3647,25556.0
2021-12-23 14:35:00,56.59,56.62,56.55,56.59,18605.0,52.3647,52.3925,52.3277,52.3647,18605.0
2021-12-23 14:40:00,56.59,56.6,56.57,56.59,6455.0,52.3647,52.374,52.3462,52.3647,6455.0
2021-12-23 14:45:00,56.58,56.64,56.58,56.64,13079.0,52.3555,52.411,52.3555,52.411,13079.0
2021-12-23 14:50:00,56.64,56.68,56.59,56.68,16951.0,52.411,52.448,52.3647,52.448,16951.0
2021-12-23 14:55:00,56.68,56.69,56.64,56.65,16819.0,52.448,52.4573,52.411,52.4202,16819.0
2021-12-23 15:00:00,56.65,56.65,56.57,56.58,19265.0,52.4202,52.4202,52.3462,52.3555,19265.0
2021-12-23 15:05:00,56.58,56.62,56.57,56.59,17344.0,52.3555,52.3925,52.3462,52.3647,17344.0
2021-12-23 15:10:00,56.6,56.63,56.59,56.63,16728.0,52.374,52.4017,52.3647,52.4017,16728.0
2021-12-23 15:15:00,56.64,56.65,56.57,56.62,21346.0,52.411,52.4202,52.3462,52.3925,21346.0
2021-12-23 15:20:00,56.63,56.65,56.61,56.63,40196.0,52.4017,52.4202,52.3832,52.4017,40196.0
2021-12-23 15:25:00,56.64,56.71,56.59,56.71,27728.0,52.411,52.4758,52.3647,52.4758,27728.0
2021-12-23 15:30:00,56.73,56.73,56.65,56.68,23679.0,52.4943,52.4943,52.4202,52.448,23679.0
2021-12-23 15:35:00,56.67,56.75,56.65,56.67,31518.0,52.4388,52.5128,52.4202,52.4388,31518.0
2021-12-23 15:40:00,56.67,56.68,56.64,56.68,42769.0,52.4388,52.448,52.411,52.448,42769.0
2021-12-23 15:45:00,56.67,56.7,56.64,56.66,52658.0,52.4388,52.4665,52.411,52.4295,52658.0
2021-12-23 15:50:00,56.66,56.72,56.65,56.67,62444.0,52.4295,52.485,52.4202,52.4388,62444.0
2021-12-23 15:55:00,56.67,56.68,56.55,56.59,162578.0,52.4388,52.448,52.3277,52.3647,162578.0
2021-12-27 09:30:00,56.66,56.88,56.6,56.6,53954.0,52.4295,52.6331,52.374,52.374,53954.0
2021-12-27 09:35:00,56.6,56.6,56.26,56.4,25253.0,52.374,52.374,52.0594,52.1889,25253.0
2021-12-27 09:40:00,56.42,56.79,56.42,56.73,25732.0,52.2074,52.5498,52.2074,52.4943,25732.0
2021-12-27 09:45:00,56.74,56.88,56.7,56.88,18085.0,52.5035,52.6331,52.4665,52.6331,18085.0
2021-12-27 09:50:00,56.88,56.93,56.75,56.75,19746.0,52.6331,52.6793,52.5128,52.5128,19746.0
2021-12-27 09:55:00,56.76,56.76,56.56,56.62,13373.0,52.522,52.522,52.337,52.3925,13373.0
2021-12-27 10:00:00,56.61,56.72,56.5,56.69,26633.0,52.3832,52.485,52.2814,52.4573,26633.0
2021-12-27 10:05:00,56.69,56.78,56.59,56.74,12842.0,52.4573,52.5405,52.3647,52.5035,12842.0
2021-12-27 10:10:00,56.73,56.81,56.68,56.79,11332.0,52.4943,52.5683,52.448,52.5498,11332.0
2021-12-27 10:15:00,56.79,56.83,56.72,56.76,13308.0,52.5498,52.5868,52.485,52.522,13308.0
2021-12-27 10:20:00,56.76,56.84,56.73,56.83,13034.0,52.522,52.5961,52.4943,52.5868,13034.0
2021-12-27 10:25:00,56.84,56.97,56.84,56.96,29640.0,52.5961,52.7164,52.5961,52.7071,29640.0
2021-12-27 10:30:00,56.94,56.94,56.83,56.85,17576.0,52.6886,52.6886,52.5868,52.6053,17576.0
2021-12-27 10:35:00,56.84,56.9,56.8,56.9,9349.0,52.5961,52.6516,52.559,52.6516,9349.0
2021-12-27 10:40:00,56.89,56.93,56.85,56.88,14601.0,52.6423,52.6793,52.6053,52.6331,14601.0
2021-12-27 10:45:00,56.89,56.94,56.82,56.93,12048.0,52.6423,52.6886,52.5776,52.6793,12048.0
2021-12-27 10:50:00,56.95,56.99,56.93,56.97,15547.0,52.6978,52.7349,52.6793,52.7164,15547.0
2021-12-27 10:55:00,56.96,57.04,56.94,57.0,29083.0,52.7071,52.7811,52.6886,52.7441,29083.0
2021-12-27 11:00:00,57.0,57.02,56.93,57.01,15401.0,52.7441,52.7626,52.6793,52.7534,15401.0
2021-12-27 11:05:00,57.0,57.03,56.95,57.0,10817.0,52.7441,52.7719,52.6978,52.7441,10817.0
2021-12-27 11:10:00,56.99,57.03,56.93,56.94,13332.0,52.7349,52.7719,52.6793,52.6886,13332.0
2021-12-27 11:15:00,56.95,56.99,56.93,56.98,13109.0,52.6978,52.7349,52.6793,52.7256,13109.0
2021-12-27 11:20:00,56.98,57.02,56.97,56.98,19702.0,52.7256,52.7626,52.7164,52.7256,19702.0
2021-12-27 11:25:00,56.99,57.01,56.96,56.97,11113.0,52.7349,52.7534,52.7071,52.7164,11113.0
2021-12-27 11:30:00,56.97,56.98,56.89,56.91,20265.0,52.7164,52.7256,52.6423,52.6608,20265.0
2021-12-27 11:35:00,56.91,56.95,56.9,56.94,7813.0,52.6608,52.6978,52.6516,52.6886,7813.0
2021-12-27 11:40:00,56.93,56.95,56.91,56.93,6698.0,52.6793,52.6978,52.6608,52.6793,6698.0
2021-12-27 11:45:00,56.92,56.95,56.89,56.94,7312.0,52.6701,52.6978,52.6423,52.6886,7312.0
2021-12-27 11:50:00,56.95,56.98,56.93,56.96,14727.0,52.6978,52.7256,52.6793,52.7071,14727.0
2021-12-27 11:55:00,56.95,56.96,56.93,56.94,6450.0,52.6978,52.7071,52.6793,52.6886,6450.0
2021-12-27 12:00:00,56.94,56.96,56.92,56.96,7967.0,52.6886,52.7071,52.6701,52.7071,7967.0
2021-12-27 12:05:00,56.96,56.99,56.94,56.95,10636.0,52.7071,52.7349,52.6886,52.6978,10636.0
2021-12-27 12:10:00,56.94,56.99,56.92,56.98,5545.0,52.6886,52.7349,52.6701,52.7256,5545.0
2021-12-27 12:15:00,56.97,56.97,56.92,56.95,10854.0,52.7164,52.7164,52.6701,52.6978,10854.0
2021-12-27 12:20:00,56.96,56.98,56.95,56.98,8334.0,52.7071,52.7256,52.6978,52.7256,8334.0
2021-12-27 12:25:00,56.97,57.01,56.94,56.95,13478.0,52.7164,52.7534,52.6886,52.6978,13478.0
2021-12-27 12:30:00,56.95,56.97,56.89,56.89,14398.0,52.6978,52.7164,52.6423,52.6423,14398.0
2021-12-27 12:35:00,56.9,56.9,56.84,56.86,9357.0,52.6516,52.6516,52.5961,52.6146,9357.0
2021-12-27 12:40:00,56.87,56.93,56.86,56.9,7754.0,52.6238,52.6793,52.6146,52.6516,7754.0
2021-12-27 12:45:00,56.89,56.91,56.89,56.91,3342.0,52.6423,52.6608,52.6423,52.6608,3342.0
2021-12-27 12:50:00,56.91,56.94,56.89,56.94,8989.0,52.6608,52.6886,52.6423,52.6886,8989.0
2021-12-27 12:55:00,56.94,56.96,56.93,56.95,6177.0,52.6886,52.7071,52.6793,52.6978,6177.0
2021-12-27 13:00:00,56.94,56.94,56.88,56.92,12780.0,52.6886,52.6886,52.6331,52.6701,12780.0
2021-12-27 13:05:00,56.91,56.97,56.91,56.97,4784.0,52.6608,52.7164,52.6608,52.7164,4784.0
2021-12-27 13:10:00,56.97,56.97,56.92,56.94,9191.0,52.7164,52.7164,52.6701,52.6886,9191.0
2021-12-27 13:15:00,56.94,56.95,56.88,56.89,5064.0,52.6886,52.6978,52.6331,52.6423,5064.0
2021-12-27 13:20:00,56.88,56.89,56.86,56.88,7288.0,52.6331,52.6423,52.6146,52.6331,7288.0
2021-12-27 13:25:00,56.88,56.95,56.85,56.85,21390.0,52.6331,52.6978,52.6053,52.6053,21390.0
2021-12-27 13:30:00,56.84,56.87,56.83,56.84,11841.0,52.5961,52.6238,52.5868,52.5961,11841.0
2021-12-27 13:35:00,56.85,56.89,56.84,56.86,5940.0,52.6053,52.6423,52.5961,52.6146,5940.0
2021-12-27 13:40:00,56.87,56.93,56.86,56.93,10145.0,52.6238,52.6793,52.6146,52.6793,10145.0
2021-12-27 13:45:00,56.93,56.94,56.9,56.93,11074.0,52.6793,52.6886,52.6516,52.6793,11074.0
2021-12-27 13:50:00,56.92,56.99,56.92,56.98,8416.0,52.6701,52.7349,52.6701,52.7256,8416.0
2021-12-27 13:55:00,56.98,56.99,56.94,56.97,9388.0,52.7256,52.7349,52.6886,52.7164,9388.0
2021-12-27 14:00:00,56.96,56.97,56.89,56.93,10253.0,52.7071,52.7164,52.6423,52.6793,10253.0
2021-12-27 14:05:00,56.93,56.94,56.92,56.93,6360.0,52.6793,52.6886,52.6701,52.6793,6360.0
2021-12-27 14:10:00,56.93,56.96,56.89,56.9,12464.0,52.6793,52.7071,52.6423,52.6516,12464.0
2021-12-27 14:15:00,56.9,56.9,56.85,56.86,4825.0,52.6516,52.6516,52.6053,52.6146,4825.0
2021-12-27 14:20:00,56.86,56.92,56.85,56.9,9494.0,52.6146,52.6701,52.6053,52.6516,9494.0
2021-12-27 14:25:00,56.9,56.93,56.89,56.9,18587.0,52.6516,52.6793,52.6423,52.6516,18587.0
2021-12-27 14:30:00,56.9,56.96,56.87,56.88,45435.0,52.6516,52.7071,52.6238,52.6331,45435.0
2021-12-27 14:35:00,56.88,56.88,56.83,56.85,11320.0,52.6331,52.6331,52.5868,52.6053,11320.0
2021-12-27 14:40:00,56.84,56.85,56.74,56.75,36524.0,52.5961,52.6053,52.5035,52.5128,36524.0
2021-12-27 14:45:00,56.75,56.77,56.69,56.69,20438.0,52.5128,52.5313,52.4573,52.4573,20438.0
2021-12-27 14:50:00,56.7,56.73,56.64,56.68,45748.0,52.4665,52.4943,52.411,52.448,45748.0
2021-12-27 14:55:00,56.67,56.69,56.65,56.68,15001.0,52.4388,52.4573,52.4202,52.448,15001.0
2021-12-27 15:00:00,56.68,56.7,56.62,56.7,14368.0,52.448,52.4665,52.3925,52.4665,14368.0
2021-12-27 15:05:00,56.69,56.72,56.68,56.7,12483.0,52.4573,52.485,52.448,52.4665,12483.0
2021-12-27 15:10:00,56.69,56.69,56.65,56.67,9088.0,52.4573,52.4573,52.4202,52.4388,9088.0
2021-12-27 15:15:00,56.67,56.68,56.65,56.68,11057.0,52.4388,52.448,52.4202,52.448,11057.0
2021-12-27 15:20:00,56.67,56.74,56.65,56.72,16315.0,52.4388,52.5035,52.4202,52.485,16315.0
2021-12-27 15:25:00,56.72,56.73,56.66,56.67,24953.0,52.485,52.4943,52.4295,52.4388,24953.0
2021-12-27 15:30:00,56.67,56.75,56.67,56.74,27182.0,52.4388,52.5128,52.4388,52.5035,27182.0
2021-12-27 15:35:00,56.75,56.75,56.65,56.66,17731.0,52.5128,52.5128,52.4202,52.4295,17731.0
2021-12-27 15:40:00,56.67,56.79,56.67,56.78,21838.0,52.4388,52.5498,52.4388,52.5405,21838.0
2021-12-27 15:45:00,56.78,56.84,56.76,56.82,18634.0,52.5405,52.5961,52.522,52.5776,18634.0
2021-12-27 15:50:00,56.82,56.89,56.8,56.85,37585.0,52.5776,52.6423,52.559,52.6053,37585.0
2021-12-27 15:55:00,56.85,56.91,56.8,56.89,100439.0,52.6053,52.6608,52.559,52.6423,100439.0
2021-12-28 09:30:00,56.79,57.23,56.71,57.21,40752.0,52.5498,52.9569,52.4758,52.9384,40752.0
2021-12-28 09:35:00,57.28,57.47,57.25,57.46,25529.0,53.0032,53.179,52.9754,53.1698,25529.0
2021-12-28 09:40:00,57.47,57.54,57.39,57.49,34400.0,53.179,53.2438,53.105,53.1975,34400.0
2021-12-28 09:45:00,57.48,57.48,57.2,57.21,21350.0,53.1883,53.1883,52.9292,52.9384,21350.0
2021-12-28 09:50:00,57.21,57.39,57.18,57.38,12539.0,52.9384,53.105,52.9107,53.0957,12539.0
2021-12-28 09:55:00,57.38,57.46,57.33,57.42,13040.0,53.0957,53.1698,53.0495,53.1328,13040.0
2021-12-28 10:00:00,57.43,57.6,57.43,57.55,12382.0,53.142,53.2993,53.142,53.2531,12382.0
2021-12-28 10:05:00,57.57,57.6,57.42,57.42,9490.0,53.2716,53.2993,53.1328,53.1328,9490.0
2021-12-28 10:10:00,57.4,57.54,57.38,57.48,9013.0,53.1143,53.2438,53.0957,53.1883,9013.0
2021-12-28 10:15:00,57.43,57.48,57.41,57.43,15142.0,53.142,53.1883,53.1235,53.142,15142.0
2021-12-28 10:20:00,57.43,57.45,57.39,57.4,10640.0,53.142,53.1605,53.105,53.1143,10640.0
2021-12-28 10:25:00,57.4,57.42,57.32,57.35,33496.0,53.1143,53.1328,53.0402,53.068,33496.0
2021-12-28 10:30:00,57.35,57.4,57.3,57.36,8466.0,53.068,53.1143,53.0217,53.0772,8466.0
2021-12-28 10:35:00,57.37,57.37,57.24,57.3,9996.0,53.0865,53.0865,52.9662,53.0217,9996.0
2021-12-28 10:40:00,57.3,57.33,57.24,57.3,9787.0,53.0217,53.0495,52.9662,53.0217,9787.0
2021-12-28 10:45:00,57.3,57.32,57.25,57.3,7821.0,53.0217,53.0402,52.9754,53.0217,7821.0
2021-12-28 10:50:00,57.29,57.29,57.21,57.25,17714.0,53.0125,53.0125,52.9384,52.9754,17714.0
2021-12-28 10:55:00,57.25,57.26,57.21,57.23,10754.0,52.9754,52.9847,52.9384,52.9569,10754.0
2021-12-28 11:00:00,57.24,57.24,57.15,57.21,11267.0,52.9662,52.9662,52.8829,52.9384,11267.0
2021-12-28 11:05:00,57.21,57.25,57.14,57.25,8129.0,52.9384,52.9754,52.8737,52.9754,8129.0
2021-12-28 11:10:00,57.25,57.29,57.15,57.18,21081.0,52.9754,53.0125,52.8829,52.9107,21081.0
2021-12-28 11:15:00,57.18,57.18,57.04,57.09,16369.0,52.9107,52.9107,52.7811,52.8274,16369.0
2021-12-28 11:20:00,57.09,57.13,57.06,57.09,8167.0,52.8274,52.8644,52.7996,52.8274,8167.0
2021-12-28 11:25:00,57.08,57.1,57.02,57.1,15220.0,52.8181,52.8366,52.7626,52.8366,15220.0
2021-12-28 11:30:00,57.1,57.21,57.06,57.2,25137.0,52.8366,52.9384,52.7996,52.9292,25137.0
2021-12-28 11:35:00,57.2,57.27,57.15,57.24,32888.0,52.9292,52.994,52.8829,52.9662,32888.0
2021-12-28 11:40:00,57.25,57.25,57.15,57.17,24288.0,52.9754,52.9754,52.8829,52.9014,24288.0
2021-12-28 11:45:00,57.19,57.21,57.13,57.16,26904.0,52.9199,52.9384,52.8644,52.8922,26904.0
2021-12-28 11:50:00,57.16,57.3,57.14,57.19,62407.0,52.8922,53.0217,52.8737,52.9199,62407.0
2021-12-28 11:55:00,57.19,57.19,57.15,57.19,15820.0,52.9199,52.9199,52.8829,52.9199,15820.0
2021-12-28 12:00:00,57.16,57.17,57.09,57.13,14752.0,52.8922,52.9014,52.8274,52.8644,14752.0
2021-12-28 12:05:00,57.14,57.16,57.1,57.1,9161.0,52.8737,52.8922,52.8366,52.8366,9161.0
2021-12-28 12:10:00,57.1,57.11,57.04,57.05,19241.0,52.8366,52.8459,52.7811,52.7904,19241.0
2021-12-28 12:15:00,57.05,57.09,57.03,57.09,12791.0,52.7904,52.8274,52.7719,52.8274,12791.0
2021-12-28 12:20:00,57.09,57.11,57.06,57.1,11531.0,52.8274,52.8459,52.7996,52.8366,11531.0
2021-12-28 12:25:00,57.09,57.1,57.02,57.04,35091.0,52.8274,52.8366,52.7626,52.7811,35091.0
2021-12-28 12:30:00,57.04,57.04,56.93,56.94,17927.0,52.7811,52.7811,52.6793,52.6886,17927.0
2021-12-28 12:35:00,56.95,56.98,56.93,56.94,28781.0,52.6978,52.7256,52.6793,52.6886,28781.0
2021-12-28 12:40:00,56.94,56.97,56.93,56.97,16744.0,52.6886,52.7164,52.6793,52.7164,16744.0
2021-12-28 12:45:00,56.96,56.98,56.89,56.93,19140.0,52.7071,52.7256,52.6423,52.6793,19140.0
2021-12-28 12:50:00,56.93,56.99,56.91,56.98,20457.0,52.6793,52.7349,52.6608,52.7256,20457.0
2021-12-28 12:55:00,56.98,57.04,56.96,56.98,30774.0,52.7256,52.7811,52.7071,52.7256,30774.0
2021-12-28 13:00:00,56.97,57.02,56.97,56.98,8168.0,52.7164,52.7626,52.7164,52.7256,8168.0
2021-12-28 13:05:00,56.99,57.03,56.99,57.0,8383.0,52.7349,52.7719,52.7349,52.7441,8383.0
2021-12-28 13:10:00,56.99,57.05,56.98,57.03,11156.0,52.7349,52.7904,52.7256,52.7719,11156.0
2021-12-28 13:15:00,57.01,57.05,57.0,57.02,8944.0,52.7534,52.7904,52.7441,52.7626,8944.0
2021-12-28 13:20:00,57.03,57.07,57.03,57.05,6643.0,52.7719,52.8089,52.7719,52.7904,6643.0
2021-12-28 13:25:00,57.06,57.06,57.02,57.05,7653.0,52.7996,52.7996,52.7626,52.7904,7653.0
2021-12-28 13:30:00,57.04,57.04,57.0,57.01,7290.0,52.7811,52.7811,52.7441,52.7534,7290.0
2021-12-28 13:35:00,57.01,57.02,56.98,56.98,8515.0,52.7534,52.7626,52.7256,52.7256,8515.0
2021-12-28 13:40:00,56.98,57.04,56.96,57.0,9085.0,52.7256,52.7811,52.7071,52.7441,9085.0
2021-12-28 13:45:00,57.0,57.01,56.99,56.99,6824.0,52.7441,52.7534,52.7349,52.7349,6824.0
2021-12-28 13:50:00,56.99,57.05,56.99,57.05,6555.0,52.7349,52.7904,52.7349,52.7904,6555.0
2021-12-28 13:55:00,57.04,57.09,57.04,57.09,11072.0,52.7811,52.8274,52.7811,52.8274,11072.0
2021-12-28 14:00:00,57.1,57.1,57.0,57.01,15939.0,52.8366,52.8366,52.7441,52.7534,15939.0
2021-12-28 14:05:00,57.01,57.03,56.96,56.96,6301.0,52.7534,52.7719,52.7071,52.7071,6301.0
2021-12-28 14:10:00,56.96,56.96,56.93,56.94,7659.0,52.7071,52.7071,52.6793,52.6886,7659.0
2021-12-28 14:15:00,56.95,56.99,56.94,56.96,11782.0,52.6978,52.7349,52.6886,52.7071,11782.0
2021-12-28 14:20:00,56.95,56.96,56.94,56.95,7507.0,52.6978,52.7071,52.6886,52.6978,7507.0
2021-12-28 14:25:00,56.95,56.95,56.91,56.94,7052.0,52.6978,52.6978,52.6608,52.6886,7052.0
2021-12-28 14:30:00,56.93,56.95,56.9,56.95,10867.0,52.6793,52.6978,52.6516,52.6978,10867.0
2021-12-28 14:35:00,56.95,56.96,56.92,56.93,16651.0,52.6978,52.7071,52.6701,52.6793,16651.0
2021-12-28 14:40:00,56.93,56.94,56.91,56.92,9632.0,52.6793,52.6886,52.6608,52.6701,9632.0
2021-12-28 14:45:00,56.91,56.93,56.9,56.9,7655.0,52.6608,52.6793,52.6516,52.6516,7655.0
2021-12-28 14:50:00,56.9,56.91,56.86,56.89,12275.0,52.6516,52.6608,52.6146,52.6423,12275.0
2021-12-28 14:55:00,56.9,56.92,56.87,56.89,13935.0,52.6516,52.6701,52.6238,52.6423,13935.0
2021-12-28 15:00:00,56.89,56.89,56.84,56.84,18894.0,52.6423,52.6423,52.5961,52.5961,18894.0
2021-12-28 15:05:00,56.85,56.86,56.79,56.85,28548.0,52.6053,52.6146,52.5498,52.6053,28548.0
2021-12-28 15:10:00,56.84,56.85,56.8,56.83,15706.0,52.5961,52.6053,52.559,52.5868,15706.0
2021-12-28 15:15:00,56.82,56.84,56.76,56.76,17543.0,52.5776,52.5961,52.522,52.522,17543.0
2021-12-28 15:20:00,56.76,56.8,56.74,56.76,18649.0,52.522,52.559,52.5035,52.522,18649.0
2021-12-28 15:25:00,56.77,56.87,56.75,56.86,23502.0,52.5313,52.6238,52.5128,52.6146,23502.0
2021-12-28 15:30:00,56.86,56.89,56.71,56.75,28977.0,52.6146,52.6423,52.4758,52.5128,28977.0
2021-12-28 15:35:00,56.75,56.79,56.71,56.74,27703.0,52.5128,52.5498,52.4758,52.5035,27703.0
2021-12-28 15:40:00,56.75,56.82,56.74,56.78,24555.0,52.5128,52.5776,52.5035,52.5405,24555.0
2021-12-28 15:45:00,56.78,56.86,56.77,56.8,20570.0,52.5405,52.6146,52.5313,52.559,20570.0
2021-12-28 15:50:00,56.81,56.81,56.66,56.67,51879.0,52.5683,52.5683,52.4295,52.4388,51879.0
2021-12-28 15:55:00,56.68,56.7,56.6,56.7,119825.0,52.448,52.4665,52.374,52.4665,119825.0
2021-12-29 09:30:00,56.64,57.0,56.56,56.96,38683.0,52.411,52.7441,52.337,52.7071,38683.0
2021-12-29 09:35:00,56.96,57.12,56.87,56.95,14647.0,52.7071,52.8552,52.6238,52.6978,14647.0
2021-12-29 09:40:00,56.95,57.01,56.8,56.87,14630.0,52.6978,52.7534,52.559,52.6238,14630.0
2021-12-29 09:45:00,56.87,56.89,56.66,56.69,13976.0,52.6238,52.6423,52.4295,52.4573,13976.0
2021-12-29 09:50:00,56.69,56.94,56.65,56.93,20361.0,52.4573,52.6886,52.4202,52.6793,20361.0
2021-12-29 09:55:00,56.91,56.94,56.81,56.82,7986.0,52.6608,52.6886,52.5683,52.5776,7986.0
2021-12-29 10:00:00,56.83,56.96,56.82,56.83,9774.0,52.5868,52.7071,52.5776,52.5868,9774.0
2021-12-29 10:05:00,56.82,56.95,56.79,56.93,11187.0,52.5776,52.6978,52.5498,52.6793,11187.0
2021-12-29 10:10:00,56.94,56.97,56.83,56.91,11219.0,52.6886,52.7164,52.5868,52.6608,11219.0
2021-12-29 10:15:00,56.93,57.01,56.84,56.96,10354.0,52.6793,52.7534,52.5961,52.7071,10354.0
2021-12-29 10:20:00,56.96,57.11,56.95,57.11,10094.0,52.7071,52.8459,52.6978,52.8459,10094.0
2021-12-29 10:25:00,57.1,57.1,56.94,56.94,7461.0,52.8366,52.8366,52.6886,52.6886,7461.0
2021-12-29 10:30:00,56.96,57.05,56.95,57.0,45334.0,52.7071,52.7904,52.6978,52.7441,45334.0
2021-12-29 10:35:00,57.01,57.04,56.96,57.04,16054.0,52.7534,52.7811,52.7071,52.7811,16054.0
2021-12-29 10:40:00,57.04,57.04,56.96,57.02,12117.0,52.7811,52.7811,52.7071,52.7626,12117.0
2021-12-29 10:45:00,57.04,57.14,57.04,57.04,7620.0,52.7811,52.8737,52.7811,52.7811,7620.0
2021-12-29 10:50:00,57.04,57.04,56.96,56.97,6586.0,52.7811,52.7811,52.7071,52.7164,6586.0
2021-12-29 10:55:00,56.98,57.03,56.95,57.01,11015.0,52.7256,52.7719,52.6978,52.7534,11015.0
2021-12-29 11:00:00,57.05,57.06,57.01,57.02,7782.0,52.7904,52.7996,52.7534,52.7626,7782.0
2021-12-29 11:05:00,57.01,57.05,56.96,57.05,7530.0,52.7534,52.7904,52.7071,52.7904,7530.0
2021-12-29 11:10:00,57.05,57.05,56.98,56.98,5128.0,52.7904,52.7904,52.7256,52.7256,5128.0
2021-12-29 11:15:00,56.98,57.06,56.98,57.05,17535.0,52.7256,52.7996,52.7256,52.7904,17535.0
2021-12-29 11:20:00,57.05,57.08,57.01,57.02,9079.0,52.7904,52.8181,52.7534,52.7626,9079.0
2021-12-29 11:25:00,57.04,57.05,56.94,56.94,6142.0,52.7811,52.7904,52.6886,52.6886,6142.0
2021-12-29 11:30:00,56.95,56.95,56.88,56.92,8283.0,52.6978,52.6978,52.6331,52.6701,8283.0
2021-12-29 11:35:00,56.93,56.96,56.91,56.94,7227.0,52.6793,52.7071,52.6608,52.6886,7227.0
2021-12-29 11:40:00,56.94,56.96,56.9,56.91,6051.0,52.6886,52.7071,52.6516,52.6608,6051.0
2021-12-29 11:45:00,56.92,56.95,56.92,56.92,6594.0,52.6701,52.6978,52.6701,52.6701,6594.0
2021-12-29 11:50:00,56.92,56.96,56.91,56.93,6910.0,52.6701,52.7071,52.6608,52.6793,6910.0
2021-12-29 11:55:00,56.94,56.95,56.9,56.91,5953.0,52.6886,52.6978,52.6516,52.6608,5953.0
2021-12-29 12:00:00,56.92,56.92,56.87,56.91,6875.0,52.6701,52.6701,52.6238,52.6608,6875.0
2021-12-29 12:05:00,56.91,56.91,56.83,56.83,5895.0,52.6608,52.6608,52.5868,52.5868,5895.0
2021-12-29 12:10:00,56.83,56.84,56.8,56.8,4233.0,52.5868,52.5961,52.559,52.559,4233.0
2021-12-29 12:15:00,56.8,56.81,56.75,56.77,8566.0,52.559,52.5683,52.5128,52.5313,8566.0
2021-12-29 12:20:00,56.78,56.8,56.77,56.79,5902.0,52.5405,52.559,52.5313,52.5498,5902.0
2021-12-29 12:25:00,56.78,56.82,56.77,56.82,5765.0,52.5405,52.5776,52.5313,52.5776,5765.0
2021-12-29 12:30:00,56.83,56.89,56.81,56.89,5816.0,52.5868,52.6423,52.5683,52.6423,5816.0
2021-12-29 12:35:00,56.91,56.92,56.89,56.91,4393.0,52.6608,52.6701,52.6423,52.6608,4393.0
2021-12-29 12:40:00,56.91,56.95,56.89,56.89,6450.0,52.6608,52.6978,52.6423,52.6423,6450.0
2021-12-29 12:45:00,56.89,56.92,56.87,56.92,4471.0,52.6423,52.6701,52.6238,52.6701,4471.0
2021-12-29 12:50:00,56.92,56.93,56.9,56.91,4418.0,52.6701,52.6793,52.6516,52.6608,4418.0
2021-12-29 12:55:00,56.93,56.96,56.9,56.9,4135.0,52.6793,52.7071,52.6516,52.6516,4135.0
2021-12-29 13:00:00,56.9,56.97,56.9,56.94,9094.0,52.6516,52.7164,52.6516,52.6886,9094.0
2021-12-29 13:05:00,56.94,56.97,56.93,56.97,3424.0,52.6886,52.7164,52.6793,52.7164,3424.0
2021-12-29 13:10:00,56.96,56.97,56.93,56.95,10858.0,52.7071,52.7164,52.6793,52.6978,10858.0
2021-12-29 13:15:00,56.95,56.97,56.94,56.96,5974.0,52.6978,52.7164,52.6886,52.7071,5974.0
2021-12-29 13:20:00,56.96,56.98,56.95,56.95,8583.0,52.7071,52.7256,52.6978,52.6978,8583.0
2021-12-29 13:25:00,56.95,56.95,56.93,56.94,3057.0,52.6978,52.6978,52.6793,52.6886,3057.0
2021-12-29 13:30:00,56.94,56.95,56.91,56.93,7549.0,52.6886,52.6978,52.6608,52.6793,7549.0
2021-12-29 13:35:00,56.93,56.93,56.87,56.87,9419.0,52.6793,52.6793,52.6238,52.6238,9419.0
2021-12-29 13:40:00,56.88,56.93,56.87,56.91,9936.0,52.6331,52.6793,52.6238,52.6608,9936.0
2021-12-29 13:45:00,56.9,56.92,56.87,56.89,4431.0,52.6516,52.6701,52.6238,52.6423,4431.0
2021-12-29 13:50:00,56.89,56.92,56.88,56.89,9229.0,52.6423,52.6701,52.6331,52.6423,9229.0
2021-12-29 13:55:00,56.89,56.92,56.89,56.92,5129.0,52.6423,52.6701,52.6423,52.6701,5129.0
2021-12-29 14:00:00,56.91,56.91,56.82,56.83,12501.0,52.6608,52.6608,52.5776,52.5868,12501.0
2021-12-29 14:05:00,56.81,56.91,56.8,56.88,11223.0,52.5683,52.6608,52.559,52.6331,11223.0
2021-12-29 14:10:00,56.88,56.91,56.85,56.86,8693.0,52.6331,52.6608,52.6053,52.6146,8693.0
2021-12-29 14:15:00,56.88,56.89,56.84,56.84,10008.0,52.6331,52.6423,52.5961,52.5961,10008.0
2021-12-29 14:20:00,56.85,56.85,56.81,56.82,6076.0,52.6053,52.6053,52.5683,52.5776,6076.0
2021-12-29 14:25:00,56.83,56.83,56.77,56.81,8282.0,52.5868,52.5868,52.5313,52.5683,8282.0
2021-12-29 14:30:00,56.81,56.82,56.79,56.8,6079.0,52.5683,52.5776,52.5498,52.559,6079.0
2021-12-29 14:35:00,56.8,56.83,56.78,56.79,4797.0,52.559,52.5868,52.5405,52.5498,4797.0
2021-12-29 14:40:00,56.8,56.8,56.76,56.8,5872.0,52.559,52.559,52.522,52.559,5872.0
2021-12-29 14:45:00,56.8,56.81,56.79,56.79,4378.0,52.559,52.5683,52.5498,52.5498,4378.0
2021-12-29 14:50:00,56.79,56.82,56.78,56.82,8485.0,52.5498,52.5776,52.5405,52.5776,8485.0
2021-12-29 14:55:00,56.81,56.83,56.8,56.81,11306.0,52.5683,52.5868,52.559,52.5683,11306.0
2021-12-29 15:00:00,56.82,56.87,56.81,56.83,10990.0,52.5776,52.6238,52.5683,52.5868,10990.0
2021-12-29 15:05:00,56.81,56.86,56.79,56.86,6723.0,52.5683,52.6146,52.5498,52.6146,6723.0
2021-12-29 15:10:00,56.87,56.92,56.87,56.89,11223.0,52.6238,52.6701,52.6238,52.6423,11223.0
2021-12-29 15:15:00,56.89,56.91,56.85,56.89,6527.0,52.6423,52.6608,52.6053,52.6423,6527.0
2021-12-29 15:20:00,56.88,56.92,56.86,56.89,7288.0,52.6331,52.6701,52.6146,52.6423,7288.0
2021-12-29 15:25:00,56.89,56.92,56.86,56.91,10255.0,52.6423,52.6701,52.6146,52.6608,10255.0
2021-12-29 15:30:00,56.92,56.92,56.84,56.91,14169.0,52.6701,52.6701,52.5961,52.6608,14169.0
2021-12-29 15:35:00,56.9,56.9,56.84,56.85,10218.0,52.6516,52.6516,52.5961,52.6053,10218.0
2021-12-29 15:40:00,56.83,56.84,56.79,56.81,10090.0,52.5868,52.5961,52.5498,52.5683,10090.0
2021-12-29 15:45:00,56.8,56.89,56.8,56.86,17064.0,52.559,52.6423,52.559,52.6146,17064.0
2021-12-29 15:50:00,56.86,56.9,56.83,56.84,34551.0,52.6146,52.6516,52.5868,52.5961,34551.0
2021-12-29 15:55:00,56.83,56.83,56.75,56.78,98601.0,52.5868,52.5868,52.5128,52.5405,98601.0
2021-12-30 09:30:00,56.9,57.16,56.86,57.11,35494.0,52.6516,52.8922,52.6146,52.8459,35494.0
2021-12-30 09:35:00,57.18,57.32,57.16,57.23,21450.0,52.9107,53.0402,52.8922,52.9569,21450.0
2021-12-30 09:40:00,57.23,57.32,57.06,57.06,26041.0,52.9569,53.0402,52.7996,52.7996,26041.0
2021-12-30 09:45:00,57.09,57.29,57.08,57.29,11922.0,52.8274,53.0125,52.8181,53.0125,11922.0
2021-12-30 09:50:00,57.3,57.34,57.13,57.21,14820.0,53.0217,53.0587,52.8644,52.9384,14820.0
2021-12-30 09:55:00,57.21,57.21,57.04,57.08,18411.0,52.9384,52.9384,52.7811,52.8181,18411.0
2021-12-30 10:00:00,57.07,57.15,57.04,57.04,15186.0,52.8089,52.8829,52.7811,52.7811,15186.0
2021-12-30 10:05:00,57.05,57.14,57.0,57.12,15534.0,52.7904,52.8737,52.7441,52.8552,15534.0
2021-12-30 10:10:00,57.11,57.19,57.07,57.13,12349.0,52.8459,52.9199,52.8089,52.8644,12349.0
2021-12-30 10:15:00,57.13,57.13,57.05,57.07,13046.0,52.8644,52.8644,52.7904,52.8089,13046.0
2021-12-30 10:20:00,57.07,57.08,57.0,57.04,10814.0,52.8089,52.8181,52.7441,52.7811,10814.0
2021-12-30 10:25:00,57.04,57.06,56.93,56.95,42282.0,52.7811,52.7996,52.6793,52.6978,42282.0
2021-12-30 10:30:00,56.96,57.01,56.93,56.98,13547.0,52.7071,52.7534,52.6793,52.7256,13547.0
2021-12-30 10:35:00,56.97,56.97,56.85,56.86,17323.0,52.7164,52.7164,52.6053,52.6146,17323.0
2021-12-30 10:40:00,56.85,56.92,56.81,56.86,43294.0,52.6053,52.6701,52.5683,52.6146,43294.0
2021-12-30 10:45:00,56.86,56.93,56.83,56.88,22149.0,52.6146,52.6793,52.5868,52.6331,22149.0
2021-12-30 10:50:00,56.88,56.9,56.83,56.83,13338.0,52.6331,52.6516,52.5868,52.5868,13338.0
2021-12-30 10:55:00,56.84,56.88,56.82,56.86,15927.0,52.5961,52.6331,52.5776,52.6146,15927.0
2021-12-30 11:00:00,56.86,56.98,56.85,56.95,32076.0,52.6146,52.7256,52.6053,52.6978,32076.0
2021-12-30 11:05:00,56.95,56.96,56.89,56.96,16197.0,52.6978,52.7071,52.6423,52.7071,16197.0
2021-12-30 11:10:00,56.96,56.99,56.93,56.95,34113.0,52.7071,52.7349,52.6793,52.6978,34113.0
2021-12-30 11:15:00,56.95,56.99,56.93,56.97,24434.0,52.6978,52.7349,52.6793,52.7164,24434.0
2021-12-30 11:20:00,56.98,57.01,56.88,56.89,21913.0,52.7256,52.7534,52.6331,52.6423,21913.0
2021-12-30 11:25:00,56.9,56.91,56.86,56.9,12371.0,52.6516,52.6608,52.6146,52.6516,12371.0
2021-12-30 11:30:00,56.9,57.0,56.87,56.99,10493.0,52.6516,52.7441,52.6238,52.7349,10493.0
2021-12-30 11:35:00,56.99,57.02,56.98,57.0,7265.0,52.7349,52.7626,52.7256,52.7441,7265.0
2021-12-30 11:40:00,57.01,57.03,56.99,57.0,14822.0,52.7534,52.7719,52.7349,52.7441,14822.0
2021-12-30 11:45:00,57.01,57.03,56.99,57.01,4672.0,52.7534,52.7719,52.7349,52.7534,4672.0
2021-12-30 11:50:00,57.0,57.07,56.99,57.07,16518.0,52.7441,52.8089,52.7349,52.8089,16518.0
2021-12-30 11:55:00,57.06,57.13,57.0,57.01,20022.0,52.7996,52.8644,52.7441,52.7534,20022.0
2021-12-30 12:00:00,57.02,57.02,56.97,57.01,6943.0,52.7626,52.7626,52.7164,52.7534,6943.0
2021-12-30 12:05:00,57.01,57.1,56.97,57.07,32120.0,52.7534,52.8366,52.7164,52.8089,32120.0
2021-12-30 12:10:00,57.05,57.06,56.96,56.97,9731.0,52.7904,52.7996,52.7071,52.7164,9731.0
2021-12-30 12:15:00,56.97,56.99,56.96,56.97,14702.0,52.7164,52.7349,52.7071,52.7164,14702.0
2021-12-30 12:20:00,56.97,57.0,56.94,56.97,12276.0,52.7164,52.7441,52.6886,52.7164,12276.0
2021-12-30 12:25:00,56.96,56.98,56.92,56.95,16145.0,52.7071,52.7256,52.6701,52.6978,16145.0
2021-12-30 12:30:00,56.96,56.96,56.9,56.9,11058.0,52.7071,52.7071,52.6516,52.6516,11058.0
2021-12-30 12:35:00,56.9,56.91,56.88,56.89,16861.0,52.6516,52.6608,52.6331,52.6423,16861.0
2021-12-30 12:40:00,56.9,56.94,56.88,56.94,12985.0,52.6516,52.6886,52.6331,52.6886,12985.0
2021-12-30 12:45:00,56.95,56.98,56.92,56.96,15305.0,52.6978,52.7256,52.6701,52.7071,15305.0
2021-12-30 12:50:00,56.96,56.99,56.94,56.98,8862.0,52.7071,52.7349,52.6886,52.7256,8862.0
2021-12-30 12:55:00,56.99,57.02,56.99,57.01,5572.0,52.7349,52.7626,52.7349,52.7534,5572.0
2021-12-30 13:00:00,57.0,57.02,56.99,57.0,5215.0,52.7441,52.7626,52.7349,52.7441,5215.0
2021-12-30 13:05:00,57.0,57.0,56.98,57.0,9258.0,52.7441,52.7441,52.7256,52.7441,9258.0
2021-12-30 13:10:00,56.99,57.0,56.97,56.98,8188.0,52.7349,52.7441,52.7164,52.7256,8188.0
2021-12-30 13:15:00,56.98,56.98,56.91,56.91,5342.0,52.7256,52.7256,52.6608,52.6608,5342.0
2021-12-30 13:20:00,56.92,56.93,56.88,56.89,6513.0,52.6701,52.6793,52.6331,52.6423,6513.0
2021-12-30 13:25:00,56.89,56.9,56.84,56.89,20173.0,52.6423,52.6516,52.5961,52.6423,20173.0
2021-12-30 13:30:00,56.88,56.89,56.85,56.88,14176.0,52.6331,52.6423,52.6053,52.6331,14176.0
2021-12-30 13:35:00,56.87,56.89,56.86,56.87,6994.0,52.6238,52.6423,52.6146,52.6238,6994.0
2021-12-30 13:40:00,56.87,56.88,56.85,56.88,10623.0,52.6238,52.6331,52.6053,52.6331,10623.0
2021-12-30 13:45:00,56.88,56.94,56.87,56.92,13342.0,52.6331,52.6886,52.6238,52.6701,13342.0
2021-12-30 13:50:00,56.93,56.96,56.92,56.95,8569.0,52.6793,52.7071,52.6701,52.6978,8569.0
2021-12-30 13:55:00,56.94,56.94,56.91,56.93,5247.0,52.6886,52.6886,52.6608,52.6793,5247.0
2021-12-30 14:00:00,56.93,56.93,56.87,56.88,15623.0,52.6793,52.6793,52.6238,52.6331,15623.0
2021-12-30 14:05:00,56.88,56.92,56.87,56.91,10364.0,52.6331,52.6701,52.6238,52.6608,10364.0
2021-12-30 14:10:00,56.91,56.93,56.9,56.92,8782.0,52.6608,52.6793,52.6516,52.6701,8782.0
2021-12-30 14:15:00,56.93,56.98,56.91,56.98,5612.0,52.6793,52.7256,52.6608,52.7256,5612.0
2021-12-30 14:20:00,56.98,56.98,56.95,56.98,8484.0,52.7256,52.7256,52.6978,52.7256,8484.0
2021-12-30 14:25:00,56.98,56.99,56.96,56.98,9946.0,52.7256,52.7349,52.7071,52.7256,9946.0
2021-12-30 14:30:00,56.98,57.01,56.93,56.96,13917.0,52.7256,52.7534,52.6793,52.7071,13917.0
2021-12-30 14:35:00,56.96,56.97,56.93,56.94,16053.0,52.7071,52.7164,52.6793,52.6886,16053.0
2021-12-30 14:40:00,56.95,56.98,56.93,56.96,10742.0,52.6978,52.7256,52.6793,52.7071,10742.0
2021-12-30 14:45:00,56.97,56.97,56.91,56.92,10238.0,52.7164,52.7164,52.6608,52.6701,10238.0
2021-12-30 14:50:00,56.92,56.92,56.89,56.92,10303.0,52.6701,52.6701,52.6423,52.6701,10303.0
2021-12-30 14:55:00,56.92,56.97,56.91,56.95,16286.0,52.6701,52.7164,52.6608,52.6978,16286.0
2021-12-30 15:00:00,56.95,56.95,56.89,56.92,12672.0,52.6978,52.6978,52.6423,52.6701,12672.0
2021-12-30 15:05:00,56.93,56.93,56.88,56.9,7512.0,52.6793,52.6793,52.6331,52.6516,7512.0
2021-12-30 15:10:00,56.89,56.9,56.87,56.89,10839.0,52.6423,52.6516,52.6238,52.6423,10839.0
2021-12-30 15:15:00,56.89,56.9,56.86,56.89,8792.0,52.6423,52.6516,52.6146,52.6423,8792.0
2021-12-30 15:20:00,56.9,56.91,56.87,56.88,10137.0,52.6516,52.6608,52.6238,52.6331,10137.0
2021-12-30 15:25:00,56.88,56.96,56.88,56.93,63147.0,52.6331,52.7071,52.6331,52.6793,63147.0
2021-12-30 15:30:00,56.92,56.96,56.85,56.96,48639.0,52.6701,52.7071,52.6053,52.7071,48639.0
2021-12-30 15:35:00,56.95,56.96,56.9,56.94,31892.0,52.6978,52.7071,52.6516,52.6886,31892.0
2021-12-30 15:40:00,56.94,56.99,56.93,56.97,56690.0,52.6886,52.7349,52.6793,52.7164,56690.0
2021-12-30 15:45:00,56.96,56.97,56.85,56.88,54249.0,52.7071,52.7164,52.6053,52.6331,54249.0
2021-12-30 15:50:00,56.87,56.88,56.75,56.83,131239.0,52.6238,52.6331,52.5128,52.5868,131239.0
2021-12-30 15:55:00,56.84,56.84,56.71,56.76,120175.0,52.5961,52.5961,52.4758,52.522,120175.0
2021-12-31 09:30:00,56.7,57.09,56.64,57.08,26794.0,52.4665,52.8274,52.411,52.8181,26794.0
2021-12-31 09:35:00,57.07,57.19,57.01,57.16,10603.0,52.8089,52.9199,52.7534,52.8922,10603.0
2021-12-31 09:40:00,57.11,57.14,56.86,56.86,13999.0,52.8459,52.8737,52.6146,52.6146,13999.0
2021-12-31 09:45:00,56.89,56.99,56.83,56.98,19234.0,52.6423,52.7349,52.5868,52.7256,19234.0
2021-12-31 09:50:00,56.95,57.13,56.94,57.08,17380.0,52.6978,52.8644,52.6886,52.8181,17380.0
2021-12-31 09:55:00,57.09,57.1,56.99,57.02,7272.0,52.8274,52.8366,52.7349,52.7626,7272.0
2021-12-31 10:00:00,57.02,57.09,56.84,57.09,16234.0,52.7626,52.8274,52.5961,52.8274,16234.0
2021-12-31 10:05:00,57.11,57.23,57.09,57.13,14846.0,52.8459,52.9569,52.8274,52.8644,14846.0
2021-12-31 10:10:00,57.14,57.14,56.98,56.99,12066.0,52.8737,52.8737,52.7256,52.7349,12066.0
2021-12-31 10:15:00,56.98,56.98,56.89,56.93,8260.0,52.7256,52.7256,52.6423,52.6793,8260.0
2021-12-31 10:20:00,56.93,56.94,56.84,56.93,37118.0,52.6793,52.6886,52.5961,52.6793,37118.0
2021-12-31 10:25:00,56.93,56.98,56.87,56.98,15470.0,52.6793,52.7256,52.6238,52.7256,15470.0
2021-12-31 10:30:00,56.97,56.97,56.9,56.93,16095.0,52.7164,52.7164,52.6516,52.6793,16095.0
2021-12-31 10:35:00,56.94,56.94,56.86,56.93,12510.0,52.6886,52.6886,52.6146,52.6793,12510.0
2021-12-31 10:40:00,56.93,56.93,56.87,56.93,16595.0,52.6793,52.6793,52.6238,52.6793,16595.0
2021-12-31 10:45:00,56.92,56.99,56.89,56.97,7112.0,52.6701,52.7349,52.6423,52.7164,7112.0
2021-12-31 10:50:00,56.99,57.03,56.99,57.02,4234.0,52.7349,52.7719,52.7349,52.7626,4234.0
2021-12-31 10:55:00,57.01,57.04,56.97,57.02,10192.0,52.7534,52.7811,52.7164,52.7626,10192.0
2021-12-31 11:00:00,57.06,57.07,56.97,57.01,10569.0,52.7996,52.8089,52.7164,52.7534,10569.0
2021-12-31 11:05:00,57.02,57.05,57.0,57.03,7569.0,52.7626,52.7904,52.7441,52.7719,7569.0
2021-12-31 11:10:00,57.02,57.07,57.01,57.01,4419.0,52.7626,52.8089,52.7534,52.7534,4419.0
2021-12-31 11:15:00,57.0,57.07,57.0,57.07,5496.0,52.7441,52.8089,52.7441,52.8089,5496.0
2021-12-31 11:20:00,57.05,57.06,57.02,57.04,12554.0,52.7904,52.7996,52.7626,52.7811,12554.0
2021-12-31 11:25:00,57.04,57.06,57.01,57.01,7211.0,52.7811,52.7996,52.7534,52.7534,7211.0
2021-12-31 11:30:00,57.03,57.04,56.97,57.01,8781.0,52.7719,52.7811,52.7164,52.7534,8781.0
2021-12-31 11:35:00,57.01,57.03,57.01,57.01,3105.0,52.7534,52.7719,52.7534,52.7534,3105.0
2021-12-31 11:40:00,57.02,57.03,56.99,56.99,8537.0,52.7626,52.7719,52.7349,52.7349,8537.0
2021-12-31 11:45:00,56.97,56.99,56.94,56.95,12336.0,52.7164,52.7349,52.6886,52.6978,12336.0
2021-12-31 11:50:00,56.95,56.97,56.92,56.93,12500.0,52.6978,52.7164,52.6701,52.6793,12500.0
2021-12-31 11:55:00,56.94,56.95,56.93,56.94,13873.0,52.6886,52.6978,52.6793,52.6886,13873.0
2021-12-31 12:00:00,56.92,56.97,56.87,56.95,13486.0,52.6701,52.7164,52.6238,52.6978,13486.0
2021-12-31 12:05:00,56.95,56.95,56.9,56.95,11681.0,52.6978,52.6978,52.6516,52.6978,11681.0
2021-12-31 12:10:00,56.94,56.95,56.89,56.89,35797.0,52.6886,52.6978,52.6423,52.6423,35797.0
2021-12-31 12:15:00,56.9,56.91,56.88,56.88,15250.0,52.6516,52.6608,52.6331,52.6331,15250.0
2021-12-31 12:20:00,56.89,56.89,56.85,56.86,11671.0,52.6423,52.6423,52.6053,52.6146,11671.0
2021-12-31 12:25:00,56.85,56.9,56.85,56.9,9042.0,52.6053,52.6516,52.6053,52.6516,9042.0
2021-12-31 12:30:00,56.9,56.91,56.84,56.86,13536.0,52.6516,52.6608,52.5961,52.6146,13536.0
2021-12-31 12:35:00,56.87,56.95,56.86,56.94,20014.0,52.6238,52.6978,52.6146,52.6886,20014.0
2021-12-31 12:40:00,56.95,57.02,56.95,57.01,5185.0,52.6978,52.7626,52.6978,52.7534,5185.0
2021-12-31 12:45:00,57.01,57.03,56.98,57.03,9160.0,52.7534,52.7719,52.7256,52.7719,9160.0
2021-12-31 12:50:00,57.02,57.02,57.0,57.01,6199.0,52.7626,52.7626,52.7441,52.7534,6199.0
2021-12-31 12:55:00,57.01,57.05,57.0,57.04,6486.0,52.7534,52.7904,52.7441,52.7811,6486.0
2021-12-31 13:00:00,57.04,57.07,57.02,57.06,7887.0,52.7811,52.8089,52.7626,52.7996,7887.0
2021-12-31 13:05:00,57.06,57.08,57.05,57.05,5324.0,52.7996,52.8181,52.7904,52.7904,5324.0
2021-12-31 13:10:00,57.05,57.06,57.03,57.04,9010.0,52.7904,52.7996,52.7719,52.7811,9010.0
2021-12-31 13:15:00,57.03,57.04,57.01,57.02,5239.0,52.7719,52.7811,52.7534,52.7626,5239.0
2021-12-31 13:20:00,57.02,57.04,57.02,57.03,2645.0,52.7626,52.7811,52.7626,52.7719,2645.0
2021-12-31 13:25:00,57.03,57.04,57.02,57.02,9263.0,52.7719,52.7811,52.7626,52.7626,9263.0
2021-12-31 13:30:00,57.03,57.11,57.03,57.06,20239.0,52.7719,52.8459,52.7719,52.7996,20239.0
2021-12-31 13:35:00,57.06,57.08,57.06,57.07,2983.0,52.7996,52.8181,52.7996,52.8089,2983.0
2021-12-31 13:40:00,57.07,57.08,57.06,57.06,1899.0,52.8089,52.8181,52.7996,52.7996,1899.0
2021-12-31 13:45:00,57.07,57.12,57.06,57.11,15108.0,52.8089,52.8552,52.7996,52.8459,15108.0
2021-12-31 13:50:00,57.12,57.14,57.11,57.14,5907.0,52.8552,52.8737,52.8459,52.8737,5907.0
2021-12-31 13:55:00,57.14,57.16,57.11,57.13,7558.0,52.8737,52.8922,52.8459,52.8644,7558.0
2021-12-31 14:00:00,57.13,57.18,57.12,57.18,15792.0,52.8644,52.9107,52.8552,52.9107,15792.0
2021-12-31 14:05:00,57.17,57.23,57.17,57.18,28058.0,52.9014,52.9569,52.9014,52.9107,28058.0
2021-12-31 14:10:00,57.18,57.18,57.13,57.14,3393.0,52.9107,52.9107,52.8644,52.8737,3393.0
2021-12-31 14:15:00,57.13,57.14,57.06,57.07,6684.0,52.8644,52.8737,52.7996,52.8089,6684.0
2021-12-31 14:20:00,57.08,57.09,57.05,57.05,2643.0,52.8181,52.8274,52.7904,52.7904,2643.0
2021-12-31 14:25:00,57.05,57.1,57.05,57.07,4411.0,52.7904,52.8366,52.7904,52.8089,4411.0
2021-12-31 14:30:00,57.06,57.08,57.05,57.05,4789.0,52.7996,52.8181,52.7904,52.7904,4789.0
2021-12-31 14:35:00,57.04,57.05,57.0,57.02,9230.0,52.7811,52.7904,52.7441,52.7626,9230.0
2021-12-31 14:40:00,57.01,57.02,57.0,57.01,7541.0,52.7534,52.7626,52.7441,52.7534,7541.0
2021-12-31 14:45:00,57.01,57.01,56.96,56.98,28865.0,52.7534,52.7534,52.7071,52.7256,28865.0
2021-12-31 14:50:00,57.0,57.02,57.0,57.01,3967.0,52.7441,52.7626,52.7441,52.7534,3967.0
2021-12-31 14:55:00,57.0,57.02,56.98,57.02,12951.0,52.7441,52.7626,52.7256,52.7626,12951.0
2021-12-31 15:00:00,57.03,57.05,57.0,57.04,13674.0,52.7719,52.7904,52.7441,52.7811,13674.0
2021-12-31 15:05:00,57.04,57.06,57.01,57.01,9577.0,52.7811,52.7996,52.7534,52.7534,9577.0
2021-12-31 15:10:00,57.01,57.03,57.0,57.01,7911.0,52.7534,52.7719,52.7441,52.7534,7911.0
2021-12-31 15:15:00,57.01,57.04,56.99,57.02,8856.0,52.7534,52.7811,52.7349,52.7626,8856.0
2021-12-31 15:20:00,57.01,57.02,56.98,57.02,11492.0,52.7534,52.7626,52.7256,52.7626,11492.0
2021-12-31 15:25:00,57.02,57.07,57.01,57.04,11953.0,52.7626,52.8089,52.7534,52.7811,11953.0
2021-12-31 15:30:00,57.05,57.05,57.0,57.02,20463.0,52.7904,52.7904,52.7441,52.7626,20463.0
2021-12-31 15:35:00,57.02,57.06,57.01,57.04,15994.0,52.7626,52.7996,52.7534,52.7811,15994.0
2021-12-31 15:40:00,57.04,57.06,57.01,57.06,20371.0,52.7811,52.7996,52.7534,52.7996,20371.0
2021-12-31 15:45:00,57.05,57.09,57.01,57.01,20987.0,52.7904,52.8274,52.7534,52.7534,20987.0
2021-12-31 15:50:00,57.0,57.01,56.86,56.86,70270.0,52.7441,52.7534,52.6146,52.6146,70270.0
2021-12-31 15:55:00,56.86,56.91,56.82,56.85,124171.0,52.6146,52.6608,52.5776,52.6053,124171.0
2022-01-03 09:30:00,57.18,57.5,57.13,57.5,73725.0,52.9107,53.2068,52.8644,53.2068,73725.0
2022-01-03 09:35:00,57.53,57.71,57.48,57.64,41033.0,53.2345,53.4011,53.1883,53.3363,41033.0
2022-01-03 09:40:00,57.65,57.85,57.57,57.78,33881.0,53.3456,53.5307,53.2716,53.4659,33881.0
2022-01-03 09:45:00,57.78,57.83,57.42,57.42,22824.0,53.4659,53.5121,53.1328,53.1328,22824.0
2022-01-03 09:50:00,57.45,57.97,57.41,57.9,36817.0,53.1605,53.6417,53.1235,53.5769,36817.0
2022-01-03 09:55:00,57.9,57.94,57.84,57.89,21162.0,53.5769,53.6139,53.5214,53.5677,21162.0
2022-01-03 10:00:00,57.91,58.0,57.71,57.76,38484.0,53.5862,53.6695,53.4011,53.4474,38484.0
2022-01-03 10:05:00,57.77,57.84,57.63,57.84,27431.0,53.4566,53.5214,53.3271,53.5214,27431.0
2022-01-03 10:10:00,57.86,58.03,57.86,57.98,30325.0,53.5399,53.6972,53.5399,53.6509,30325.0
2022-01-03 10:15:00,57.98,58.02,57.91,57.92,21330.0,53.6509,53.688,53.5862,53.5954,21330.0
2022-01-03 10:20:00,57.92,57.96,57.75,57.76,67938.0,53.5954,53.6324,53.4381,53.4474,67938.0
2022-01-03 10:25:00,57.76,58.08,57.72,58.08,33083.0,53.4474,53.7435,53.4104,53.7435,33083.0
2022-01-03 10:30:00,58.06,58.08,57.73,57.85,115873.0,53.725,53.7435,53.4196,53.5307,115873.0
2022-01-03 10:35:00,57.87,58.03,57.85,57.99,24617.0,53.5492,53.6972,53.5307,53.6602,24617.0
2022-01-03 10:40:00,57.99,57.99,57.78,57.88,15593.0,53.6602,53.6602,53.4659,53.5584,15593.0
2022-01-03 10:45:00,57.87,57.92,57.8,57.84,20040.0,53.5492,53.5954,53.4844,53.5214,20040.0
2022-01-03 10:50:00,57.85,57.89,57.71,57.72,13587.0,53.5307,53.5677,53.4011,53.4104,13587.0
2022-01-03 10:55:00,57.72,57.8,57.63,57.68,13483.0,53.4104,53.4844,53.3271,53.3733,13483.0
2022-01-03 11:00:00,57.68,57.79,57.64,57.79,16321.0,53.3733,53.4751,53.3363,53.4751,16321.0
2022-01-03 11:05:00,57.79,57.8,57.68,57.69,20637.0,53.4751,53.4844,53.3733,53.3826,20637.0
2022-01-03 11:10:00,57.69,57.71,57.6,57.62,19366.0,53.3826,53.4011,53.2993,53.3178,19366.0
2022-01-03 11:15:00,57.61,57.61,57.49,57.53,24498.0,53.3086,53.3086,53.1975,53.2345,24498.0
2022-01-03 11:20:00,57.53,57.72,57.53,57.67,14107.0,53.2345,53.4104,53.2345,53.3641,14107.0
2022-01-03 11:25:00,57.67,57.69,57.53,57.66,11163.0,53.3641,53.3826,53.2345,53.3548,11163.0
2022-01-03 11:30:00,57.65,57.68,57.52,57.56,9466.0,53.3456,53.3733,53.2253,53.2623,9466.0
2022-01-03 11:35:00,57.56,57.57,57.39,57.39,19904.0,53.2623,53.2716,53.105,53.105,19904.0
2022-01-03 11:40:00,57.4,57.57,57.39,57.55,13748.0,53.1143,53.2716,53.105,53.2531,13748.0
2022-01-03 11:45:00,57.55,57.59,57.5,57.5,35189.0,53.2531,53.2901,53.2068,53.2068,35189.0
2022-01-03 11:50:00,57.49,57.56,57.47,57.56,12686.0,53.1975,53.2623,53.179,53.2623,12686.0
2022-01-03 11:55:00,57.57,57.63,57.52,57.57,13181.0,53.2716,53.3271,53.2253,53.2716,13181.0
2022-01-03 12:00:00,57.55,57.6,57.54,57.58,10436.0,53.2531,53.2993,53.2438,53.2808,10436.0
2022-01-03 12:05:00,57.58,57.62,57.58,57.58,8705.0,53.2808,53.3178,53.2808,53.2808,8705.0
2022-01-03 12:10:00,57.58,57.58,57.48,57.51,7250.0,53.2808,53.2808,53.1883,53.216,7250.0
2022-01-03 12:15:00,57.51,57.52,57.44,57.44,18805.0,53.216,53.2253,53.1513,53.1513,18805.0
2022-01-03 12:20:00,57.43,57.49,57.43,57.45,15433.0,53.142,53.1975,53.142,53.1605,15433.0
2022-01-03 12:25:00,57.45,57.67,57.45,57.59,62673.0,53.1605,53.3641,53.1605,53.2901,62673.0
2022-01-03 12:30:00,57.57,57.58,57.51,57.51,8222.0,53.2716,53.2808,53.216,53.216,8222.0
2022-01-03 12:35:00,57.5,57.52,57.45,57.46,19398.0,53.2068,53.2253,53.1605,53.1698,19398.0
2022-01-03 12:40:00,57.46,57.47,57.4,57.42,12041.0,53.1698,53.179,53.1143,53.1328,12041.0
2022-01-03 12:45:00,57.41,57.45,57.35,57.38,13052.0,53.1235,53.1605,53.068,53.0957,13052.0
2022-01-03 12:50:00,57.38,57.45,57.38,57.4,8280.0,53.0957,53.1605,53.0957,53.1143,8280.0
2022-01-03 12:55:00,57.42,57.48,57.41,57.45,37176.0,53.1328,53.1883,53.1235,53.1605,37176.0
2022-01-03 13:00:00,57.45,57.59,57.43,57.57,22573.0,53.1605,53.2901,53.142,53.2716,22573.0
2022-01-03 13:05:00,57.57,57.57,57.42,57.42,29523.0,53.2716,53.2716,53.1328,53.1328,29523.0
2022-01-03 13:10:00,57.41,57.47,57.41,57.44,8750.0,53.1235,53.179,53.1235,53.1513,8750.0
2022-01-03 13:15:00,57.44,57.48,57.39,57.45,15177.0,53.1513,53.1883,53.105,53.1605,15177.0
2022-01-03 13:20:00,57.45,57.48,57.42,57.46,50505.0,53.1605,53.1883,53.1328,53.1698,50505.0
2022-01-03 13:25:00,57.47,57.54,57.46,57.52,10377.0,53.179,53.2438,53.1698,53.2253,10377.0
2022-01-03 13:30:00,57.53,57.55,57.49,57.52,9207.0,53.2345,53.2531,53.1975,53.2253,9207.0
2022-01-03 13:35:00,57.52,57.54,57.44,57.48,12542.0,53.2253,53.2438,53.1513,53.1883,12542.0
2022-01-03 13:40:00,57.49,57.5,57.42,57.48,9183.0,53.1975,53.2068,53.1328,53.1883,9183.0
2022-01-03 13:45:00,57.48,57.48,57.42,57.46,10207.0,53.1883,53.1883,53.1328,53.1698,10207.0
2022-01-03 13:50:00,57.46,57.48,57.45,57.45,8420.0,53.1698,53.1883,53.1605,53.1605,8420.0
2022-01-03 13:55:00,57.45,57.55,57.45,57.54,13959.0,53.1605,53.2531,53.1605,53.2438,13959.0
2022-01-03 14:00:00,57.53,57.55,57.48,57.55,12890.0,53.2345,53.2531,53.1883,53.2531,12890.0
2022-01-03 14:05:00,57.55,57.57,57.52,57.57,11831.0,53.2531,53.2716,53.2253,53.2716,11831.0
2022-01-03 14:10:00,57.57,57.57,57.45,57.46,15691.0,53.2716,53.2716,53.1605,53.1698,15691.0
2022-01-03 14:15:00,57.45,57.47,57.38,57.38,20992.0,53.1605,53.179,53.0957,53.0957,20992.0
2022-01-03 14:20:00,57.39,57.4,57.31,57.36,23627.0,53.105,53.1143,53.031,53.0772,23627.0
2022-01-03 14:25:00,57.35,57.39,57.32,57.39,17370.0,53.068,53.105,53.0402,53.105,17370.0
2022-01-03 14:30:00,57.39,57.43,57.37,57.39,48335.0,53.105,53.142,53.0865,53.105,48335.0
2022-01-03 14:35:00,57.4,57.43,57.37,57.39,15147.0,53.1143,53.142,53.0865,53.105,15147.0
2022-01-03 14:40:00,57.4,57.48,57.39,57.47,10477.0,53.1143,53.1883,53.105,53.179,10477.0
2022-01-03 14:45:00,57.47,57.47,57.33,57.33,15338.0,53.179,53.179,53.0495,53.0495,15338.0
2022-01-03 14:50:00,57.35,57.39,57.33,57.37,9356.0,53.068,53.105,53.0495,53.0865,9356.0
2022-01-03 14:55:00,57.37,57.43,57.36,57.43,8407.0,53.0865,53.142,53.0772,53.142,8407.0
2022-01-03 15:00:00,57.44,57.45,57.3,57.34,21688.0,53.1513,53.1605,53.0217,53.0587,21688.0
2022-01-03 15:05:00,57.34,57.47,57.34,57.44,41198.0,53.0587,53.179,53.0587,53.1513,41198.0
2022-01-03 15:10:00,57.44,57.47,57.38,57.39,63778.0,53.1513,53.179,53.0957,53.105,63778.0
2022-01-03 15:15:00,57.39,57.41,57.33,57.41,19087.0,53.105,53.1235,53.0495,53.1235,19087.0
2022-01-03 15:20:00,57.41,57.46,57.34,57.46,28957.0,53.1235,53.1698,53.0587,53.1698,28957.0
2022-01-03 15:25:00,57.46,57.53,57.45,57.5,18672.0,53.1698,53.2345,53.1605,53.2068,18672.0
2022-01-03 15:30:00,57.51,57.52,57.42,57.43,19310.0,53.216,53.2253,53.1328,53.142,19310.0
2022-01-03 15:35:00,57.44,57.49,57.41,57.43,19275.0,53.1513,53.1975,53.1235,53.142,19275.0
2022-01-03 15:40:00,57.43,57.47,57.39,57.41,21448.0,53.142,53.179,53.105,53.1235,21448.0
2022-01-03 15:45:00,57.41,57.5,57.39,57.48,37087.0,53.1235,53.2068,53.105,53.1883,37087.0
2022-01-03 15:50:00,57.49,57.53,57.41,57.43,47204.0,53.1975,53.2345,53.1235,53.142,47204.0
2022-01-03 15:55:00,57.43,57.46,57.36,57.4,200470.0,53.142,53.1698,53.0772,53.1143,200470.0
2022-01-04 09:30:00,58.25,58.67,58.03,58.62,71690.0,53.9008,54.2894,53.6972,54.2432,71690.0
2022-01-04 09:35:00,58.6,58.84,58.5,58.81,108581.0,54.2247,54.4467,54.1321,54.419,108581.0
2022-01-04 09:40:00,58.83,58.92,58.69,58.69,35225.0,54.4375,54.5208,54.3079,54.3079,35225.0
2022-01-04 09:45:00,58.71,58.86,58.58,58.79,26688.0,54.3264,54.4652,54.2061,54.4005,26688.0
2022-01-04 09:50:00,58.8,58.95,58.74,58.93,87079.0,54.4097,54.5485,54.3542,54.53,87079.0
2022-01-04 09:55:00,58.93,59.03,58.89,59.03,73588.0,54.53,54.6225,54.493,54.6225,73588.0
2022-01-04 10:00:00,59.03,59.05,58.88,59.04,136766.0,54.6225,54.6411,54.4837,54.6318,136766.0
2022-01-04 10:05:00,59.03,59.04,58.9,58.97,45561.0,54.6225,54.6318,54.5023,54.567,45561.0
2022-01-04 10:10:00,58.97,59.17,58.94,59.14,43896.0,54.567,54.7521,54.5393,54.7243,43896.0
2022-01-04 10:15:00,59.13,59.17,59.11,59.13,19958.0,54.7151,54.7521,54.6966,54.7151,19958.0
2022-01-04 10:20:00,59.13,59.2,59.06,59.18,42639.0,54.7151,54.7799,54.6503,54.7613,42639.0
2022-01-04 10:25:00,59.19,59.2,59.03,59.18,29151.0,54.7706,54.7799,54.6225,54.7613,29151.0
2022-01-04 10:30:00,59.19,59.27,59.14,59.24,31451.0,54.7706,54.8446,54.7243,54.8169,31451.0
2022-01-04 10:35:00,59.21,59.3,59.19,59.29,20918.0,54.7891,54.8724,54.7706,54.8631,20918.0
2022-01-04 10:40:00,59.28,59.4,59.27,59.4,39752.0,54.8539,54.9649,54.8446,54.9649,39752.0
2022-01-04 10:45:00,59.39,59.44,59.34,59.35,17050.0,54.9557,55.0019,54.9094,54.9187,17050.0
2022-01-04 10:50:00,59.33,59.46,59.32,59.44,36125.0,54.9001,55.0204,54.8909,55.0019,36125.0
2022-01-04 10:55:00,59.44,59.47,59.28,59.37,24407.0,55.0019,55.0297,54.8539,54.9372,24407.0
2022-01-04 11:00:00,59.39,59.4,59.13,59.18,48534.0,54.9557,54.9649,54.7151,54.7613,48534.0
2022-01-04 11:05:00,59.2,59.46,59.18,59.46,25199.0,54.7799,55.0204,54.7613,55.0204,25199.0
2022-01-04 11:10:00,59.45,59.48,59.32,59.39,20411.0,55.0112,55.0389,54.8909,54.9557,20411.0
2022-01-04 11:15:00,59.38,59.39,59.26,59.31,25676.0,54.9464,54.9557,54.8354,54.8816,25676.0
2022-01-04 11:20:00,59.31,59.32,59.19,59.24,27779.0,54.8816,54.8909,54.7706,54.8169,27779.0
2022-01-04 11:25:00,59.23,59.32,59.17,59.31,43594.0,54.8076,54.8909,54.7521,54.8816,43594.0
2022-01-04 11:30:00,59.3,59.36,59.21,59.35,50589.0,54.8724,54.9279,54.7891,54.9187,50589.0
2022-01-04 11:35:00,59.35,59.35,59.26,59.33,20206.0,54.9187,54.9187,54.8354,54.9001,20206.0
2022-01-04 11:40:00,59.35,59.43,59.32,59.38,24316.0,54.9187,54.9927,54.8909,54.9464,24316.0
2022-01-04 11:45:00,59.38,59.43,59.35,59.42,43423.0,54.9464,54.9927,54.9187,54.9834,43423.0
2022-01-04 11:50:00,59.43,59.48,59.4,59.4,29420.0,54.9927,55.0389,54.9649,54.9649,29420.0
2022-01-04 11:55:00,59.41,59.41,59.33,59.36,24534.0,54.9742,54.9742,54.9001,54.9279,24534.0
2022-01-04 12:00:00,59.36,59.39,59.32,59.39,23303.0,54.9279,54.9557,54.8909,54.9557,23303.0
2022-01-04 12:05:00,59.38,59.4,59.25,59.26,22996.0,54.9464,54.9649,54.8261,54.8354,22996.0
2022-01-04 12:10:00,59.24,59.3,59.2,59.24,20174.0,54.8169,54.8724,54.7799,54.8169,20174.0
2022-01-04 12:15:00,59.24,59.28,59.23,59.25,19245.0,54.8169,54.8539,54.8076,54.8261,19245.0
2022-01-04 12:20:00,59.23,59.25,59.16,59.22,11690.0,54.8076,54.8261,54.7428,54.7984,11690.0
2022-01-04 12:25:00,59.24,59.28,59.23,59.26,26072.0,54.8169,54.8539,54.8076,54.8354,26072.0
2022-01-04 12:30:00,59.25,59.28,59.2,59.22,15079.0,54.8261,54.8539,54.7799,54.7984,15079.0
2022-01-04 12:35:00,59.23,59.26,59.2,59.25,11135.0,54.8076,54.8354,54.7799,54.8261,11135.0
2022-01-04 12:40:00,59.25,59.28,59.22,59.24,18158.0,54.8261,54.8539,54.7984,54.8169,18158.0
2022-01-04 12:45:00,59.23,59.26,59.18,59.19,16464.0,54.8076,54.8354,54.7613,54.7706,16464.0
2022-01-04 12:50:00,59.2,59.27,59.2,59.27,38204.0,54.7799,54.8446,54.7799,54.8446,38204.0
2022-01-04 12:55:00,59.28,59.29,59.22,59.24,10649.0,54.8539,54.8631,54.7984,54.8169,10649.0
2022-01-04 13:00:00,59.24,59.24,59.08,59.12,17212.0,54.8169,54.8169,54.6688,54.7058,17212.0
2022-01-04 13:05:00,59.12,59.15,59.0,59.01,17602.0,54.7058,54.7336,54.5948,54.604,17602.0
2022-01-04 13:10:00,59.0,59.01,58.91,58.95,29153.0,54.5948,54.604,54.5115,54.5485,29153.0
2022-01-04 13:15:00,58.96,59.02,58.96,59.0,13211.0,54.5578,54.6133,54.5578,54.5948,13211.0
2022-01-04 13:20:00,59.0,59.0,58.9,58.92,20527.0,54.5948,54.5948,54.5023,54.5208,20527.0
2022-01-04 13:25:00,58.92,58.93,58.81,58.84,55795.0,54.5208,54.53,54.419,54.4467,55795.0
2022-01-04 13:30:00,58.84,58.85,58.57,58.58,72564.0,54.4467,54.456,54.1969,54.2061,72564.0
2022-01-04 13:35:00,58.58,58.6,58.47,58.48,77583.0,54.2061,54.2247,54.1044,54.1136,77583.0
2022-01-04 13:40:00,58.47,58.51,58.43,58.49,68158.0,54.1044,54.1414,54.0673,54.1229,68158.0
2022-01-04 13:45:00,58.49,58.54,58.43,58.45,48999.0,54.1229,54.1691,54.0673,54.0859,48999.0
2022-01-04 13:50:00,58.45,58.48,58.42,58.43,43611.0,54.0859,54.1136,54.0581,54.0673,43611.0
2022-01-04 13:55:00,58.43,58.43,58.36,58.38,32235.0,54.0673,54.0673,54.0026,54.0211,32235.0
2022-01-04 14:00:00,58.38,58.46,58.37,58.45,99503.0,54.0211,54.0951,54.0118,54.0859,99503.0
2022-01-04 14:05:00,58.44,58.46,58.41,58.42,63941.0,54.0766,54.0951,54.0488,54.0581,63941.0
2022-01-04 14:10:00,58.42,58.59,58.4,58.59,85399.0,54.0581,54.2154,54.0396,54.2154,85399.0
2022-01-04 14:15:00,58.59,58.86,58.58,58.82,56768.0,54.2154,54.4652,54.2061,54.4282,56768.0
2022-01-04 14:20:00,58.81,58.85,58.7,58.7,24511.0,54.419,54.456,54.3172,54.3172,24511.0
2022-01-04 14:25:00,58.69,58.73,58.64,58.67,17480.0,54.3079,54.3449,54.2617,54.2894,17480.0
2022-01-04 14:30:00,58.66,58.7,58.63,58.64,25488.0,54.2802,54.3172,54.2524,54.2617,25488.0
2022-01-04 14:35:00,58.64,58.67,58.59,58.64,30452.0,54.2617,54.2894,54.2154,54.2617,30452.0
2022-01-04 14:40:00,58.65,58.68,58.6,58.66,23282.0,54.2709,54.2987,54.2247,54.2802,23282.0
2022-01-04 14:45:00,58.66,58.72,58.65,58.69,15410.0,54.2802,54.3357,54.2709,54.3079,15410.0
2022-01-04 14:50:00,58.69,58.75,58.69,58.7,18048.0,54.3079,54.3635,54.3079,54.3172,18048.0
2022-01-04 14:55:00,58.69,58.83,58.68,58.78,19827.0,54.3079,54.4375,54.2987,54.3912,19827.0
2022-01-04 15:00:00,58.78,58.81,58.76,58.76,20261.0,54.3912,54.419,54.3727,54.3727,20261.0
2022-01-04 15:05:00,58.75,58.78,58.71,58.73,30419.0,54.3635,54.3912,54.3264,54.3449,30419.0
2022-01-04 15:10:00,58.74,58.76,58.61,58.62,27158.0,54.3542,54.3727,54.2339,54.2432,27158.0
2022-01-04 15:15:00,58.62,58.65,58.59,58.61,39320.0,54.2432,54.2709,54.2154,54.2339,39320.0
2022-01-04 15:20:00,58.61,58.66,58.59,58.63,53166.0,54.2339,54.2802,54.2154,54.2524,53166.0
2022-01-04 15:25:00,58.64,58.71,58.62,58.65,38775.0,54.2617,54.3264,54.2432,54.2709,38775.0
2022-01-04 15:30:00,58.64,58.68,58.6,58.64,43126.0,54.2617,54.2987,54.2247,54.2617,43126.0
2022-01-04 15:35:00,58.64,58.74,58.64,58.71,38658.0,54.2617,54.3542,54.2617,54.3264,38658.0
2022-01-04 15:40:00,58.71,58.77,58.68,58.75,35144.0,54.3264,54.382,54.2987,54.3635,35144.0
2022-01-04 15:45:00,58.75,58.78,58.67,58.69,83495.0,54.3635,54.3912,54.2894,54.3079,83495.0
2022-01-04 15:50:00,58.7,58.78,58.65,58.66,106506.0,54.3172,54.3912,54.2709,54.2802,106506.0
2022-01-04 15:55:00,58.66,59.01,58.6,59.0,764724.0,54.2802,54.604,54.2247,54.5948,764724.0
2022-01-05 09:30:00,59.13,59.6,59.0,59.6,100046.0,54.7151,55.15,54.5948,55.15,100046.0
2022-01-05 09:35:00,59.62,59.66,59.09,59.23,51394.0,55.1685,55.2055,54.6781,54.8076,51394.0
2022-01-05 09:40:00,59.23,59.48,59.16,59.3,62683.0,54.8076,55.0389,54.7428,54.8724,62683.0
2022-01-05 09:45:00,59.33,59.37,59.12,59.16,41657.0,54.9001,54.9372,54.7058,54.7428,41657.0
2022-01-05 09:50:00,59.18,59.41,59.17,59.18,32917.0,54.7613,54.9742,54.7521,54.7613,32917.0
2022-01-05 09:55:00,59.2,59.36,59.12,59.34,38221.0,54.7799,54.9279,54.7058,54.9094,38221.0
2022-01-05 10:00:00,59.33,59.34,59.06,59.18,84221.0,54.9001,54.9094,54.6503,54.7613,84221.0
2022-01-05 10:05:00,59.19,59.42,59.17,59.4,28228.0,54.7706,54.9834,54.7521,54.9649,28228.0
2022-01-05 10:10:00,59.43,59.55,59.39,59.45,52201.0,54.9927,55.1037,54.9557,55.0112,52201.0
2022-01-05 10:15:00,59.42,59.47,59.34,59.35,28206.0,54.9834,55.0297,54.9094,54.9187,28206.0
2022-01-05 10:20:00,59.34,59.44,59.28,59.42,24947.0,54.9094,55.0019,54.8539,54.9834,24947.0
2022-01-05 10:25:00,59.41,59.59,59.36,59.59,35200.0,54.9742,55.1407,54.9279,55.1407,35200.0
2022-01-05 10:30:00,59.59,59.7,59.54,59.62,54813.0,55.1407,55.2425,55.0945,55.1685,54813.0
2022-01-05 10:35:00,59.62,59.68,59.51,59.61,46332.0,55.1685,55.224,55.0667,55.1592,46332.0
2022-01-05 10:40:00,59.62,59.63,59.27,59.37,25430.0,55.1685,55.1777,54.8446,54.9372,25430.0
2022-01-05 10:45:00,59.37,59.49,59.37,59.47,22374.0,54.9372,55.0482,54.9372,55.0297,22374.0
2022-01-05 10:50:00,59.47,59.52,59.4,59.51,22777.0,55.0297,55.076,54.9649,55.0667,22777.0
2022-01-05 10:55:00,59.5,59.53,59.33,59.38,17424.0,55.0575,55.0852,54.9001,54.9464,17424.0
2022-01-05 11:00:00,59.38,59.4,59.32,59.34,17552.0,54.9464,54.9649,54.8909,54.9094,17552.0
2022-01-05 11:05:00,59.35,59.35,59.25,59.28,14952.0,54.9187,54.9187,54.8261,54.8539,14952.0
2022-01-05 11:10:00,59.28,59.35,59.26,59.35,16586.0,54.8539,54.9187,54.8354,54.9187,16586.0
2022-01-05 11:15:00,59.35,59.35,59.22,59.34,17003.0,54.9187,54.9187,54.7984,54.9094,17003.0
2022-01-05 11:20:00,59.37,59.44,59.3,59.31,24391.0,54.9372,55.0019,54.8724,54.8816,24391.0
2022-01-05 11:25:00,59.31,59.31,59.21,59.23,16800.0,54.8816,54.8816,54.7891,54.8076,16800.0
2022-01-05 11:30:00,59.21,59.28,59.18,59.23,20840.0,54.7891,54.8539,54.7613,54.8076,20840.0
2022-01-05 11:35:00,59.24,59.24,59.11,59.18,28741.0,54.8169,54.8169,54.6966,54.7613,28741.0
2022-01-05 11:40:00,59.16,59.25,59.16,59.18,11619.0,54.7428,54.8261,54.7428,54.7613,11619.0
2022-01-05 11:45:00,59.18,59.25,59.1,59.24,23335.0,54.7613,54.8261,54.6873,54.8169,23335.0
2022-01-05 11:50:00,59.24,59.28,59.17,59.26,14175.0,54.8169,54.8539,54.7521,54.8354,14175.0
2022-01-05 11:55:00,59.26,59.29,59.2,59.21,14061.0,54.8354,54.8631,54.7799,54.7891,14061.0
2022-01-05 12:00:00,59.22,59.33,59.21,59.33,17770.0,54.7984,54.9001,54.7891,54.9001,17770.0
2022-01-05 12:05:00,59.32,59.39,59.3,59.39,15863.0,54.8909,54.9557,54.8724,54.9557,15863.0
2022-01-05 12:10:00,59.39,59.43,59.35,59.41,39145.0,54.9557,54.9927,54.9187,54.9742,39145.0
2022-01-05 12:15:00,59.41,59.43,59.36,59.43,12510.0,54.9742,54.9927,54.9279,54.9927,12510.0
2022-01-05 12:20:00,59.43,59.46,59.41,59.44,13671.0,54.9927,55.0204,54.9742,55.0019,13671.0
2022-01-05 12:25:00,59.43,59.54,59.41,59.51,14405.0,54.9927,55.0945,54.9742,55.0667,14405.0
2022-01-05 12:30:00,59.5,59.55,59.48,59.53,27365.0,55.0575,55.1037,55.0389,55.0852,27365.0
2022-01-05 12:35:00,59.53,59.59,59.49,59.58,51606.0,55.0852,55.1407,55.0482,55.1315,51606.0
2022-01-05 12:40:00,59.58,59.58,59.47,59.51,26451.0,55.1315,55.1315,55.0297,55.0667,26451.0
2022-01-05 12:45:00,59.49,59.49,59.26,59.3,13777.0,55.0482,55.0482,54.8354,54.8724,13777.0
2022-01-05 12:50:00,59.31,59.39,59.31,59.36,22339.0,54.8816,54.9557,54.8816,54.9279,22339.0
2022-01-05 12:55:00,59.37,59.41,59.32,59.4,20757.0,54.9372,54.9742,54.8909,54.9649,20757.0
2022-01-05 13:00:00,59.4,59.46,59.37,59.46,11544.0,54.9649,55.0204,54.9372,55.0204,11544.0
2022-01-05 13:05:00,59.45,59.49,59.4,59.42,12616.0,55.0112,55.0482,54.9649,54.9834,12616.0
2022-01-05 13:10:00,59.42,59.43,59.32,59.35,15594.0,54.9834,54.9927,54.8909,54.9187,15594.0
2022-01-05 13:15:00,59.34,59.38,59.32,59.34,11517.0,54.9094,54.9464,54.8909,54.9094,11517.0
2022-01-05 13:20:00,59.34,59.37,59.29,59.31,20435.0,54.9094,54.9372,54.8631,54.8816,20435.0
2022-01-05 13:25:00,59.31,59.32,59.24,59.25,26594.0,54.8816,54.8909,54.8169,54.8261,26594.0
2022-01-05 13:30:00,59.26,59.27,59.19,59.22,26060.0,54.8354,54.8446,54.7706,54.7984,26060.0
2022-01-05 13:35:00,59.23,59.27,59.2,59.23,32725.0,54.8076,54.8446,54.7799,54.8076,32725.0
2022-01-05 13:40:00,59.22,59.23,59.16,59.18,16839.0,54.7984,54.8076,54.7428,54.7613,16839.0
2022-01-05 13:45:00,59.19,59.23,59.15,59.19,15997.0,54.7706,54.8076,54.7336,54.7706,15997.0
2022-01-05 13:50:00,59.19,59.23,59.16,59.22,16798.0,54.7706,54.8076,54.7428,54.7984,16798.0
2022-01-05 13:55:00,59.23,59.24,59.18,59.22,23905.0,54.8076,54.8169,54.7613,54.7984,23905.0
2022-01-05 14:00:00,59.21,59.25,59.06,59.13,28290.0,54.7891,54.8261,54.6503,54.7151,28290.0
2022-01-05 14:05:00,59.14,59.21,59.03,59.07,23401.0,54.7243,54.7891,54.6225,54.6596,23401.0
2022-01-05 14:10:00,59.06,59.13,59.03,59.1,30276.0,54.6503,54.7151,54.6225,54.6873,30276.0
2022-01-05 14:15:00,59.09,59.12,58.83,58.85,42522.0,54.6781,54.7058,54.4375,54.456,42522.0
2022-01-05 14:20:00,58.84,58.96,58.84,58.88,29947.0,54.4467,54.5578,54.4467,54.4837,29947.0
2022-01-05 14:25:00,58.88,58.88,58.7,58.72,49491.0,54.4837,54.4837,54.3172,54.3357,49491.0
2022-01-05 14:30:00,58.73,58.86,58.73,58.79,25057.0,54.3449,54.4652,54.3449,54.4005,25057.0
2022-01-05 14:35:00,58.79,58.84,58.78,58.84,14542.0,54.4005,54.4467,54.3912,54.4467,14542.0
2022-01-05 14:40:00,58.83,58.83,58.65,58.66,14746.0,54.4375,54.4375,54.2709,54.2802,14746.0
2022-01-05 14:45:00,58.67,58.68,58.56,58.61,16521.0,54.2894,54.2987,54.1876,54.2339,16521.0
2022-01-05 14:50:00,58.62,58.68,58.53,58.55,12044.0,54.2432,54.2987,54.1599,54.1784,12044.0
2022-01-05 14:55:00,58.54,58.72,58.54,58.68,11713.0,54.1691,54.3357,54.1691,54.2987,11713.0
2022-01-05 15:00:00,58.65,58.66,58.5,58.5,34949.0,54.2709,54.2802,54.1321,54.1321,34949.0
2022-01-05 15:05:00,58.5,58.52,58.36,58.41,23772.0,54.1321,54.1506,54.0026,54.0488,23772.0
2022-01-05 15:10:00,58.42,58.44,58.29,58.34,25546.0,54.0581,54.0766,53.9378,53.9841,25546.0
2022-01-05 15:15:00,58.32,58.42,58.28,58.42,36686.0,53.9656,54.0581,53.9285,54.0581,36686.0
2022-01-05 15:20:00,58.41,58.48,58.31,58.31,25570.0,54.0488,54.1136,53.9563,53.9563,25570.0
2022-01-05 15:25:00,58.31,58.45,58.25,58.44,58307.0,53.9563,54.0859,53.9008,54.0766,58307.0
2022-01-05 15:30:00,58.44,58.45,58.32,58.36,54062.0,54.0766,54.0859,53.9656,54.0026,54062.0
2022-01-05 15:35:00,58.36,58.47,58.33,58.41,43375.0,54.0026,54.1044,53.9748,54.0488,43375.0
2022-01-05 15:40:00,58.4,58.42,58.35,58.36,47609.0,54.0396,54.0581,53.9933,54.0026,47609.0
2022-01-05 15:45:00,58.36,58.36,58.15,58.19,47839.0,54.0026,54.0026,53.8083,53.8453,47839.0
2022-01-05 15:50:00,58.18,58.36,58.15,58.35,96947.0,53.836,54.0026,53.8083,53.9933,96947.0
2022-01-05 15:55:00,58.36,58.39,58.17,58.17,351417.0,54.0026,54.0303,53.8268,53.8268,351417.0
2022-01-06 09:30:00,59.24,59.52,58.78,59.13,138219.0,54.8169,55.076,54.3912,54.7151,138219.0
2022-01-06 09:35:00,59.16,59.36,58.83,59.32,30512.0,54.7428,54.9279,54.4375,54.8909,30512.0
2022-01-06 09:40:00,59.31,59.42,59.15,59.19,89500.0,54.8816,54.9834,54.7336,54.7706,89500.0
2022-01-06 09:45:00,59.2,59.2,58.69,58.77,72830.0,54.7799,54.7799,54.3079,54.382,72830.0
2022-01-06 09:50:00,58.81,58.81,58.44,58.48,55377.0,54.419,54.419,54.0766,54.1136,55377.0
2022-01-06 09:55:00,58.5,58.58,58.16,58.19,46861.0,54.1321,54.2061,53.8175,53.8453,46861.0
2022-01-06 10:00:00,58.17,58.57,58.05,58.51,80672.0,53.8268,54.1969,53.7157,54.1414,80672.0
2022-01-06 10:05:00,58.49,58.56,58.37,58.47,43704.0,54.1229,54.1876,54.0118,54.1044,43704.0
2022-01-06 10:10:00,58.5,58.5,58.29,58.32,43927.0,54.1321,54.1321,53.9378,53.9656,43927.0
2022-01-06 10:15:00,58.35,58.41,58.04,58.05,58828.0,53.9933,54.0488,53.7065,53.7157,58828.0
2022-01-06 10:20:00,58.05,58.3,58.05,58.27,21417.0,53.7157,53.9471,53.7157,53.9193,21417.0
2022-01-06 10:25:00,58.31,58.47,58.25,58.25,15248.0,53.9563,54.1044,53.9008,53.9008,15248.0
2022-01-06 10:30:00,58.24,58.51,58.24,58.44,20356.0,53.8915,54.1414,53.8915,54.0766,20356.0
2022-01-06 10:35:00,58.42,58.54,58.32,58.42,27629.0,54.0581,54.1691,53.9656,54.0581,27629.0
2022-01-06 10:40:00,58.44,58.45,58.34,58.38,27441.0,54.0766,54.0859,53.9841,54.0211,27441.0
2022-01-06 10:45:00,58.39,58.4,58.28,58.35,19986.0,54.0303,54.0396,53.9285,53.9933,19986.0
2022-01-06 10:50:00,58.33,58.38,58.19,58.21,19765.0,53.9748,54.0211,53.8453,53.8638,19765.0
2022-01-06 10:55:00,58.24,58.36,58.1,58.1,22993.0,53.8915,54.0026,53.762,53.762,22993.0
2022-01-06 11:00:00,58.11,58.12,57.86,57.97,24440.0,53.7712,53.7805,53.5399,53.6417,24440.0
2022-01-06 11:05:00,57.98,58.12,57.92,58.02,16020.0,53.6509,53.7805,53.5954,53.688,16020.0
2022-01-06 11:10:00,58.02,58.02,57.86,57.89,34190.0,53.688,53.688,53.5399,53.5677,34190.0
2022-01-06 11:15:00,57.87,58.05,57.84,58.0,109385.0,53.5492,53.7157,53.5214,53.6695,109385.0
2022-01-06 11:20:00,57.99,58.03,57.85,57.88,143240.0,53.6602,53.6972,53.5307,53.5584,143240.0
2022-01-06 11:25:00,57.88,57.91,57.79,57.88,24857.0,53.5584,53.5862,53.4751,53.5584,24857.0
2022-01-06 11:30:00,57.87,58.18,57.84,58.14,37700.0,53.5492,53.836,53.5214,53.799,37700.0
2022-01-06 11:35:00,58.15,58.25,58.15,58.25,10708.0,53.8083,53.9008,53.8083,53.9008,10708.0
2022-01-06 11:40:00,58.26,58.3,58.19,58.19,26831.0,53.91,53.9471,53.8453,53.8453,26831.0
2022-01-06 11:45:00,58.18,58.48,58.18,58.47,257050.0,53.836,54.1136,53.836,54.1044,257050.0
2022-01-06 11:50:00,58.49,58.53,58.43,58.49,42312.0,54.1229,54.1599,54.0673,54.1229,42312.0
2022-01-06 11:55:00,58.51,58.52,58.44,58.52,16645.0,54.1414,54.1506,54.0766,54.1506,16645.0
2022-01-06 12:00:00,58.52,58.6,58.49,58.6,69135.0,54.1506,54.2247,54.1229,54.2247,69135.0
2022-01-06 12:05:00,58.61,58.79,58.56,58.78,107393.0,54.2339,54.4005,54.1876,54.3912,107393.0
2022-01-06 12:10:00,58.79,58.89,58.79,58.89,45053.0,54.4005,54.493,54.4005,54.493,45053.0
2022-01-06 12:15:00,58.89,58.94,58.89,58.93,12428.0,54.493,54.5393,54.493,54.53,12428.0
2022-01-06 12:20:00,58.93,59.06,58.93,59.0,15176.0,54.53,54.6503,54.53,54.5948,15176.0
2022-01-06 12:25:00,59.0,59.07,58.98,59.04,8017.0,54.5948,54.6596,54.5763,54.6318,8017.0
2022-01-06 12:30:00,59.05,59.06,58.99,59.03,35043.0,54.6411,54.6503,54.5855,54.6225,35043.0
2022-01-06 12:35:00,59.01,59.13,59.01,59.04,47405.0,54.604,54.7151,54.604,54.6318,47405.0
2022-01-06 12:40:00,59.06,59.18,59.06,59.16,8714.0,54.6503,54.7613,54.6503,54.7428,8714.0
2022-01-06 12:45:00,59.15,59.15,59.07,59.15,4232.0,54.7336,54.7336,54.6596,54.7336,4232.0
2022-01-06 12:50:00,59.14,59.19,59.12,59.15,10985.0,54.7243,54.7706,54.7058,54.7336,10985.0
2022-01-06 12:55:00,59.17,59.2,59.16,59.19,13677.0,54.7521,54.7799,54.7428,54.7706,13677.0
2022-01-06 13:00:00,59.19,59.2,59.16,59.19,12820.0,54.7706,54.7799,54.7428,54.7706,12820.0
2022-01-06 13:05:00,59.19,59.24,59.18,59.24,8383.0,54.7706,54.8169,54.7613,54.8169,8383.0
2022-01-06 13:10:00,59.23,59.24,59.16,59.19,10068.0,54.8076,54.8169,54.7428,54.7706,10068.0
2022-01-06 13:15:00,59.18,59.18,59.11,59.16,14456.0,54.7613,54.7613,54.6966,54.7428,14456.0
2022-01-06 13:20:00,59.17,59.24,59.13,59.17,12657.0,54.7521,54.8169,54.7151,54.7521,12657.0
2022-01-06 13:25:00,59.14,59.17,59.1,59.14,27901.0,54.7243,54.7521,54.6873,54.7243,27901.0
2022-01-06 13:30:00,59.12,59.14,59.06,59.14,20280.0,54.7058,54.7243,54.6503,54.7243,20280.0
2022-01-06 13:35:00,59.15,59.18,59.08,59.1,12035.0,54.7336,54.7613,54.6688,54.6873,12035.0
2022-01-06 13:40:00,59.11,59.16,59.1,59.13,10893.0,54.6966,54.7428,54.6873,54.7151,10893.0
2022-01-06 13:45:00,59.12,59.2,59.12,59.19,12156.0,54.7058,54.7799,54.7058,54.7706,12156.0
2022-01-06 13:50:00,59.18,59.26,59.15,59.26,12696.0,54.7613,54.8354,54.7336,54.8354,12696.0
2022-01-06 13:55:00,59.25,59.3,59.22,59.28,16186.0,54.8261,54.8724,54.7984,54.8539,16186.0
2022-01-06 14:00:00,59.27,59.28,59.2,59.21,19564.0,54.8446,54.8539,54.7799,54.7891,19564.0
2022-01-06 14:05:00,59.2,59.2,59.1,59.16,15411.0,54.7799,54.7799,54.6873,54.7428,15411.0
2022-01-06 14:10:00,59.17,59.22,59.05,59.14,13669.0,54.7521,54.7984,54.6411,54.7243,13669.0
2022-01-06 14:15:00,59.17,59.22,59.16,59.2,9217.0,54.7521,54.7984,54.7428,54.7799,9217.0
2022-01-06 14:20:00,59.21,59.24,59.09,59.12,13841.0,54.7891,54.8169,54.6781,54.7058,13841.0
2022-01-06 14:25:00,59.11,59.14,59.08,59.1,11257.0,54.6966,54.7243,54.6688,54.6873,11257.0
2022-01-06 14:30:00,59.11,59.15,59.04,59.09,18212.0,54.6966,54.7336,54.6318,54.6781,18212.0
2022-01-06 14:35:00,59.1,59.15,59.1,59.12,17480.0,54.6873,54.7336,54.6873,54.7058,17480.0
2022-01-06 14:40:00,59.12,59.12,59.09,59.11,10574.0,54.7058,54.7058,54.6781,54.6966,10574.0
2022-01-06 14:45:00,59.11,59.14,59.05,59.1,18068.0,54.6966,54.7243,54.6411,54.6873,18068.0
2022-01-06 14:50:00,59.11,59.12,59.08,59.11,13888.0,54.6966,54.7058,54.6688,54.6966,13888.0
2022-01-06 14:55:00,59.11,59.16,59.08,59.16,14327.0,54.6966,54.7428,54.6688,54.7428,14327.0
2022-01-06 15:00:00,59.17,59.21,59.11,59.11,19612.0,54.7521,54.7891,54.6966,54.6966,19612.0
2022-01-06 15:05:00,59.13,59.16,59.1,59.11,37356.0,54.7151,54.7428,54.6873,54.6966,37356.0
2022-01-06 15:10:00,59.11,59.35,59.06,59.35,344284.0,54.6966,54.9187,54.6503,54.9187,344284.0
2022-01-06 15:15:00,59.34,59.42,59.34,59.41,224042.0,54.9094,54.9834,54.9094,54.9742,224042.0
2022-01-06 15:20:00,59.41,59.42,59.13,59.23,250594.0,54.9742,54.9834,54.7151,54.8076,250594.0
2022-01-06 15:25:00,59.23,59.35,59.2,59.23,35421.0,54.8076,54.9187,54.7799,54.8076,35421.0
2022-01-06 15:30:00,59.23,59.23,59.05,59.14,43069.0,54.8076,54.8076,54.6411,54.7243,43069.0
2022-01-06 15:35:00,59.15,59.22,59.12,59.17,34030.0,54.7336,54.7984,54.7058,54.7521,34030.0
2022-01-06 15:40:00,59.18,59.31,59.15,59.3,43432.0,54.7613,54.8816,54.7336,54.8724,43432.0
2022-01-06 15:45:00,59.29,59.32,59.17,59.17,112111.0,54.8631,54.8909,54.7521,54.7521,112111.0
2022-01-06 15:50:00,59.16,59.23,59.13,59.15,74490.0,54.7428,54.8076,54.7151,54.7336,74490.0
2022-01-06 15:55:00,59.14,59.3,59.11,59.24,830931.0,54.7243,54.8724,54.6966,54.8169,830931.0
2022-01-07 09:30:00,59.6,59.87,59.31,59.71,78314.0,55.15,55.3998,54.8816,55.2518,78314.0
2022-01-07 09:35:00,59.8,59.91,59.76,59.87,25170.0,55.3351,55.4368,55.298,55.3998,25170.0
2022-01-07 09:40:00,59.87,59.91,59.68,59.88,50445.0,55.3998,55.4368,55.224,55.4091,50445.0
2022-01-07 09:45:00,59.87,59.95,59.8,59.93,65111.0,55.3998,55.4739,55.3351,55.4553,65111.0
2022-01-07 09:50:00,59.93,60.06,59.91,60.05,102431.0,55.4553,55.5756,55.4368,55.5664,102431.0
2022-01-07 09:55:00,60.03,60.21,60.01,60.21,28185.0,55.5479,55.7144,55.5294,55.7144,28185.0
2022-01-07 10:00:00,60.21,60.24,60.04,60.21,22548.0,55.7144,55.7422,55.5571,55.7144,22548.0
2022-01-07 10:05:00,60.2,60.2,60.02,60.08,17715.0,55.7052,55.7052,55.5386,55.5941,17715.0
2022-01-07 10:10:00,60.05,60.23,59.97,60.19,40547.0,55.5664,55.7329,55.4924,55.6959,40547.0
2022-01-07 10:15:00,60.19,60.19,60.03,60.1,13416.0,55.6959,55.6959,55.5479,55.6127,13416.0
2022-01-07 10:20:00,60.08,60.17,59.98,60.14,35537.0,55.5941,55.6774,55.5016,55.6497,35537.0
2022-01-07 10:25:00,60.16,60.37,60.15,60.3,14764.0,55.6682,55.8625,55.6589,55.7977,14764.0
2022-01-07 10:30:00,60.3,60.33,60.15,60.21,14488.0,55.7977,55.8255,55.6589,55.7144,14488.0
2022-01-07 10:35:00,60.2,60.27,60.12,60.26,32575.0,55.7052,55.77,55.6312,55.7607,32575.0
2022-01-07 10:40:00,60.26,60.48,60.24,60.48,110776.0,55.7607,55.9643,55.7422,55.9643,110776.0
2022-01-07 10:45:00,60.46,60.53,60.46,60.51,121870.0,55.9458,56.0105,55.9458,55.992,121870.0
2022-01-07 10:50:00,60.5,60.54,60.4,60.43,157635.0,55.9828,56.0198,55.8903,55.918,157635.0
2022-01-07 10:55:00,60.42,60.49,60.34,60.38,63735.0,55.9088,55.9735,55.8347,55.8717,63735.0
2022-01-07 11:00:00,60.38,60.44,60.33,60.37,48651.0,55.8717,55.9273,55.8255,55.8625,48651.0
2022-01-07 11:05:00,60.36,60.46,60.36,60.42,46555.0,55.8532,55.9458,55.8532,55.9088,46555.0
2022-01-07 11:10:00,60.4,60.42,60.16,60.2,36295.0,55.8903,55.9088,55.6682,55.7052,36295.0
2022-01-07 11:15:00,60.2,60.21,60.05,60.19,36495.0,55.7052,55.7144,55.5664,55.6959,36495.0
2022-01-07 11:20:00,60.21,60.44,60.17,60.41,38174.0,55.7144,55.9273,55.6774,55.8995,38174.0
2022-01-07 11:25:00,60.4,60.46,60.31,60.43,23046.0,55.8903,55.9458,55.807,55.918,23046.0
2022-01-07 11:30:00,60.42,60.52,60.41,60.43,22666.0,55.9088,56.0013,55.8995,55.918,22666.0
2022-01-07 11:35:00,60.42,60.49,60.37,60.45,62754.0,55.9088,55.9735,55.8625,55.9365,62754.0
2022-01-07 11:40:00,60.44,60.51,60.42,60.45,34099.0,55.9273,55.992,55.9088,55.9365,34099.0
2022-01-07 11:45:00,60.43,60.51,60.41,60.51,34908.0,55.918,55.992,55.8995,55.992,34908.0
2022-01-07 11:50:00,60.52,60.56,60.49,60.56,71899.0,56.0013,56.0383,55.9735,56.0383,71899.0
2022-01-07 11:55:00,60.56,60.6,60.47,60.54,37947.0,56.0383,56.0753,55.955,56.0198,37947.0
2022-01-07 12:00:00,60.54,60.57,60.41,60.42,26805.0,56.0198,56.0476,55.8995,55.9088,26805.0
2022-01-07 12:05:00,60.43,60.48,60.4,60.45,32628.0,55.918,55.9643,55.8903,55.9365,32628.0
2022-01-07 12:10:00,60.46,60.57,60.46,60.55,36496.0,55.9458,56.0476,55.9458,56.0291,36496.0
2022-01-07 12:15:00,60.54,60.56,60.43,60.45,24312.0,56.0198,56.0383,55.918,55.9365,24312.0
2022-01-07 12:20:00,60.45,60.51,60.42,60.47,69316.0,55.9365,55.992,55.9088,55.955,69316.0
2022-01-07 12:25:00,60.44,60.58,60.43,60.56,26704.0,55.9273,56.0568,55.918,56.0383,26704.0
2022-01-07 12:30:00,60.56,60.63,60.55,60.59,17091.0,56.0383,56.1031,56.0291,56.0661,17091.0
2022-01-07 12:35:00,60.6,60.73,60.59,60.69,18871.0,56.0753,56.1956,56.0661,56.1586,18871.0
2022-01-07 12:40:00,60.69,60.74,60.68,60.72,40460.0,56.1586,56.2049,56.1494,56.1864,40460.0
2022-01-07 12:45:00,60.71,60.75,60.67,60.69,34935.0,56.1771,56.2141,56.1401,56.1586,34935.0
2022-01-07 12:50:00,60.69,60.74,60.67,60.73,18785.0,56.1586,56.2049,56.1401,56.1956,18785.0
2022-01-07 12:55:00,60.73,60.8,60.68,60.79,31717.0,56.1956,56.2604,56.1494,56.2511,31717.0
2022-01-07 13:00:00,60.79,60.86,60.75,60.86,28029.0,56.2511,56.3159,56.2141,56.3159,28029.0
2022-01-07 13:05:00,60.87,60.89,60.82,60.87,26949.0,56.3252,56.3437,56.2789,56.3252,26949.0
2022-01-07 13:10:00,60.86,60.88,60.83,60.84,19981.0,56.3159,56.3344,56.2882,56.2974,19981.0
2022-01-07 13:15:00,60.84,60.84,60.69,60.73,34486.0,56.2974,56.2974,56.1586,56.1956,34486.0
2022-01-07 13:20:00,60.73,60.8,60.71,60.76,24956.0,56.1956,56.2604,56.1771,56.2234,24956.0
2022-01-07 13:25:00,60.76,60.82,60.74,60.82,15976.0,56.2234,56.2789,56.2049,56.2789,15976.0
2022-01-07 13:30:00,60.81,60.88,60.77,60.88,19647.0,56.2696,56.3344,56.2326,56.3344,19647.0
2022-01-07 13:35:00,60.87,60.95,60.86,60.88,32740.0,56.3252,56.3992,56.3159,56.3344,32740.0
2022-01-07 13:40:00,60.87,60.89,60.81,60.86,30513.0,56.3252,56.3437,56.2696,56.3159,30513.0
2022-01-07 13:45:00,60.86,60.95,60.84,60.92,44099.0,56.3159,56.3992,56.2974,56.3714,44099.0
2022-01-07 13:50:00,60.92,60.96,60.85,60.96,35181.0,56.3714,56.4084,56.3067,56.4084,35181.0
2022-01-07 13:55:00,60.95,60.96,60.87,60.92,21996.0,56.3992,56.4084,56.3252,56.3714,21996.0
2022-01-07 14:00:00,60.92,60.97,60.91,60.92,20008.0,56.3714,56.4177,56.3622,56.3714,20008.0
2022-01-07 14:05:00,60.91,60.93,60.86,60.89,24536.0,56.3622,56.3807,56.3159,56.3437,24536.0
2022-01-07 14:10:00,60.89,60.92,60.78,60.78,16687.0,56.3437,56.3714,56.2419,56.2419,16687.0
2022-01-07 14:15:00,60.79,60.86,60.78,60.86,32667.0,56.2511,56.3159,56.2419,56.3159,32667.0
2022-01-07 14:20:00,60.87,60.87,60.65,60.67,25544.0,56.3252,56.3252,56.1216,56.1401,25544.0
2022-01-07 14:25:00,60.66,60.7,60.62,60.65,15801.0,56.1308,56.1679,56.0938,56.1216,15801.0
2022-01-07 14:30:00,60.64,60.66,60.55,60.57,15732.0,56.1123,56.1308,56.0291,56.0476,15732.0
2022-01-07 14:35:00,60.57,60.66,60.54,60.62,18079.0,56.0476,56.1308,56.0198,56.0938,18079.0
2022-01-07 14:40:00,60.61,60.68,60.57,60.6,15360.0,56.0846,56.1494,56.0476,56.0753,15360.0
2022-01-07 14:45:00,60.58,60.68,60.58,60.6,16672.0,56.0568,56.1494,56.0568,56.0753,16672.0
2022-01-07 14:50:00,60.62,60.69,60.58,60.66,22428.0,56.0938,56.1586,56.0568,56.1308,22428.0
2022-01-07 14:55:00,60.66,60.68,60.62,60.65,12547.0,56.1308,56.1494,56.0938,56.1216,12547.0
2022-01-07 15:00:00,60.65,60.68,60.6,60.62,20313.0,56.1216,56.1494,56.0753,56.0938,20313.0
2022-01-07 15:05:00,60.61,60.74,60.61,60.73,23789.0,56.0846,56.2049,56.0846,56.1956,23789.0
2022-01-07 15:10:00,60.74,60.74,60.68,60.69,26074.0,56.2049,56.2049,56.1494,56.1586,26074.0
2022-01-07 15:15:00,60.69,60.75,60.67,60.72,47745.0,56.1586,56.2141,56.1401,56.1864,47745.0
2022-01-07 15:20:00,60.73,60.75,60.67,60.67,29226.0,56.1956,56.2141,56.1401,56.1401,29226.0
2022-01-07 15:25:00,60.66,60.72,60.63,60.72,32921.0,56.1308,56.1864,56.1031,56.1864,32921.0
2022-01-07 15:30:00,60.72,60.8,60.64,60.7,76941.0,56.1864,56.2604,56.1123,56.1679,76941.0
2022-01-07 15:35:00,60.69,60.83,60.67,60.8,86077.0,56.1586,56.2882,56.1401,56.2604,86077.0
2022-01-07 15:40:00,60.8,60.86,60.79,60.82,47434.0,56.2604,56.3159,56.2511,56.2789,47434.0
2022-01-07 15:45:00,60.81,60.82,60.74,60.75,84424.0,56.2696,56.2789,56.2049,56.2141,84424.0
2022-01-07 15:50:00,60.72,60.79,60.71,60.73,119011.0,56.1864,56.2511,56.1771,56.1956,119011.0
2022-01-07 15:55:00,60.74,60.84,60.7,60.76,493363.0,56.2049,56.2974,56.1679,56.2234,493363.0
2022-01-10 09:30:00,61.12,61.49,60.75,61.06,87439.0,56.5565,56.8989,56.2141,56.501,87439.0
2022-01-10 09:35:00,61.03,61.07,60.83,61.02,42067.0,56.4732,56.5102,56.2882,56.464,42067.0
2022-01-10 09:40:00,61.04,61.08,60.77,60.78,37582.0,56.4825,56.5195,56.2326,56.2419,37582.0
2022-01-10 09:45:00,60.8,60.8,60.41,60.43,49699.0,56.2604,56.2604,55.8995,55.918,49699.0
2022-01-10 09:50:00,60.44,60.47,60.19,60.34,68625.0,55.9273,55.955,55.6959,55.8347,68625.0
2022-01-10 09:55:00,60.32,60.71,60.32,60.51,33788.0,55.8162,56.1771,55.8162,55.992,33788.0
2022-01-10 10:00:00,60.47,60.51,60.23,60.23,35156.0,55.955,55.992,55.7329,55.7329,35156.0
2022-01-10 10:05:00,60.22,60.59,60.2,60.55,57381.0,55.7237,56.0661,55.7052,56.0291,57381.0
2022-01-10 10:10:00,60.54,60.56,60.23,60.29,28772.0,56.0198,56.0383,55.7329,55.7885,28772.0
2022-01-10 10:15:00,60.3,60.4,60.14,60.18,26446.0,55.7977,55.8903,55.6497,55.6867,26446.0
2022-01-10 10:20:00,60.2,60.42,60.2,60.32,28115.0,55.7052,55.9088,55.7052,55.8162,28115.0
2022-01-10 10:25:00,60.31,60.31,60.05,60.14,35789.0,55.807,55.807,55.5664,55.6497,35789.0
2022-01-10 10:30:00,60.15,60.35,60.15,60.25,67327.0,55.6589,55.844,55.6589,55.7515,67327.0
2022-01-10 10:35:00,60.24,60.3,60.16,60.2,24017.0,55.7422,55.7977,55.6682,55.7052,24017.0
2022-01-10 10:40:00,60.2,60.23,60.03,60.16,39132.0,55.7052,55.7329,55.5479,55.6682,39132.0
2022-01-10 10:45:00,60.18,60.24,59.88,59.88,54873.0,55.6867,55.7422,55.4091,55.4091,54873.0
2022-01-10 10:50:00,59.88,60.04,59.83,60.01,165726.0,55.4091,55.5571,55.3628,55.5294,165726.0
2022-01-10 10:55:00,60.02,60.24,59.97,60.2,69529.0,55.5386,55.7422,55.4924,55.7052,69529.0
2022-01-10 11:00:00,60.19,60.22,60.08,60.2,36882.0,55.6959,55.7237,55.5941,55.7052,36882.0
2022-01-10 11:05:00,60.18,60.26,60.16,60.23,53619.0,55.6867,55.7607,55.6682,55.7329,53619.0
2022-01-10 11:10:00,60.22,60.41,60.2,60.41,50836.0,55.7237,55.8995,55.7052,55.8995,50836.0
2022-01-10 11:15:00,60.41,60.49,60.34,60.35,99004.0,55.8995,55.9735,55.8347,55.844,99004.0
2022-01-10 11:20:00,60.35,60.37,60.23,60.32,52890.0,55.844,55.8625,55.7329,55.8162,52890.0
2022-01-10 11:25:00,60.32,60.4,60.3,60.3,343114.0,55.8162,55.8903,55.7977,55.7977,343114.0
2022-01-10 11:30:00,60.29,60.3,60.13,60.24,50044.0,55.7885,55.7977,55.6404,55.7422,50044.0
2022-01-10 11:35:00,60.24,60.28,60.2,60.26,39160.0,55.7422,55.7792,55.7052,55.7607,39160.0
2022-01-10 11:40:00,60.26,60.34,60.16,60.3,55374.0,55.7607,55.8347,55.6682,55.7977,55374.0
2022-01-10 11:45:00,60.3,60.36,60.18,60.32,48309.0,55.7977,55.8532,55.6867,55.8162,48309.0
2022-01-10 11:50:00,60.31,60.34,60.29,60.31,22478.0,55.807,55.8347,55.7885,55.807,22478.0
2022-01-10 11:55:00,60.32,60.47,60.29,60.46,43876.0,55.8162,55.955,55.7885,55.9458,43876.0
2022-01-10 12:00:00,60.44,60.5,60.32,60.38,27023.0,55.9273,55.9828,55.8162,55.8717,27023.0
2022-01-10 12:05:00,60.37,60.49,60.35,60.39,25267.0,55.8625,55.9735,55.844,55.881,25267.0
2022-01-10 12:10:00,60.39,60.62,60.39,60.62,38935.0,55.881,56.0938,55.881,56.0938,38935.0
2022-01-10 12:15:00,60.61,60.64,60.56,60.61,39027.0,56.0846,56.1123,56.0383,56.0846,39027.0
2022-01-10 12:20:00,60.61,60.62,60.53,60.6,17196.0,56.0846,56.0938,56.0105,56.0753,17196.0
2022-01-10 12:25:00,60.6,60.63,60.54,60.59,24753.0,56.0753,56.1031,56.0198,56.0661,24753.0
2022-01-10 12:30:00,60.58,60.58,60.48,60.54,56447.0,56.0568,56.0568,55.9643,56.0198,56447.0
2022-01-10 12:35:00,60.55,60.61,60.52,60.55,65247.0,56.0291,56.0846,56.0013,56.0291,65247.0
2022-01-10 12:40:00,60.54,60.66,60.5,60.55,66680.0,56.0198,56.1308,55.9828,56.0291,66680.0
2022-01-10 12:45:00,60.56,60.65,60.54,60.63,52898.0,56.0383,56.1216,56.0198,56.1031,52898.0
2022-01-10 12:50:00,60.63,60.79,60.6,60.69,53641.0,56.1031,56.2511,56.0753,56.1586,53641.0
2022-01-10 12:55:00,60.68,60.7,60.59,60.68,33997.0,56.1494,56.1679,56.0661,56.1494,33997.0
2022-01-10 13:00:00,60.69,60.75,60.6,60.7,34284.0,56.1586,56.2141,56.0753,56.1679,34284.0
2022-01-10 13:05:00,60.7,60.84,60.7,60.83,39322.0,56.1679,56.2974,56.1679,56.2882,39322.0
2022-01-10 13:10:00,60.83,60.9,60.79,60.9,71800.0,56.2882,56.3529,56.2511,56.3529,71800.0
2022-01-10 13:15:00,60.9,60.92,60.76,60.8,100004.0,56.3529,56.3714,56.2234,56.2604,100004.0
2022-01-10 13:20:00,60.81,60.82,60.65,60.66,118331.0,56.2696,56.2789,56.1216,56.1308,118331.0
2022-01-10 13:25:00,60.66,60.69,60.56,60.69,69597.0,56.1308,56.1586,56.0383,56.1586,69597.0
2022-01-10 13:30:00,60.68,60.84,60.66,60.77,126364.0,56.1494,56.2974,56.1308,56.2326,126364.0
2022-01-10 13:35:00,60.77,60.81,60.69,60.73,92402.0,56.2326,56.2696,56.1586,56.1956,92402.0
2022-01-10 13:40:00,60.73,60.9,60.71,60.88,72422.0,56.1956,56.3529,56.1771,56.3344,72422.0
2022-01-10 13:45:00,60.88,61.04,60.88,61.03,74082.0,56.3344,56.4825,56.3344,56.4732,74082.0
2022-01-10 13:50:00,61.03,61.07,60.99,61.03,46767.0,56.4732,56.5102,56.4362,56.4732,46767.0
2022-01-10 13:55:00,61.03,61.13,61.01,61.13,85112.0,56.4732,56.5658,56.4547,56.5658,85112.0
2022-01-10 14:00:00,61.12,61.15,61.01,61.06,35987.0,56.5565,56.5843,56.4547,56.501,35987.0
2022-01-10 14:05:00,61.05,61.18,61.04,61.18,18976.0,56.4917,56.612,56.4825,56.612,18976.0
2022-01-10 14:10:00,61.19,61.19,61.14,61.16,37521.0,56.6213,56.6213,56.575,56.5935,37521.0
2022-01-10 14:15:00,61.15,61.23,61.14,61.15,24783.0,56.5843,56.6583,56.575,56.5843,24783.0
2022-01-10 14:20:00,61.15,61.19,61.1,61.11,54669.0,56.5843,56.6213,56.538,56.5472,54669.0
2022-01-10 14:25:00,61.11,61.19,61.1,61.17,90700.0,56.5472,56.6213,56.538,56.6028,90700.0
2022-01-10 14:30:00,61.18,61.3,61.16,61.3,65954.0,56.612,56.7231,56.5935,56.7231,65954.0
2022-01-10 14:35:00,61.3,61.38,61.28,61.3,97898.0,56.7231,56.7971,56.7046,56.7231,97898.0
2022-01-10 14:40:00,61.3,61.34,61.24,61.28,72868.0,56.7231,56.7601,56.6675,56.7046,72868.0
2022-01-10 14:45:00,61.29,61.39,61.29,61.39,50723.0,56.7138,56.8063,56.7138,56.8063,50723.0
2022-01-10 14:50:00,61.39,61.47,61.35,61.42,52235.0,56.8063,56.8804,56.7693,56.8341,52235.0
2022-01-10 14:55:00,61.43,61.51,61.37,61.5,32672.0,56.8434,56.9174,56.7878,56.9081,32672.0
2022-01-10 15:00:00,61.5,61.56,61.47,61.47,87315.0,56.9081,56.9636,56.8804,56.8804,87315.0
2022-01-10 15:05:00,61.48,61.48,61.29,61.34,55321.0,56.8896,56.8896,56.7138,56.7601,55321.0
2022-01-10 15:10:00,61.35,61.5,61.35,61.43,138721.0,56.7693,56.9081,56.7693,56.8434,138721.0
2022-01-10 15:15:00,61.41,61.49,61.37,61.39,172629.0,56.8248,56.8989,56.7878,56.8063,172629.0
2022-01-10 15:20:00,61.39,61.52,61.38,61.51,116193.0,56.8063,56.9266,56.7971,56.9174,116193.0
2022-01-10 15:25:00,61.51,61.53,61.43,61.48,72789.0,56.9174,56.9359,56.8434,56.8896,72789.0
2022-01-10 15:30:00,61.48,61.52,61.35,61.45,161435.0,56.8896,56.9266,56.7693,56.8619,161435.0
2022-01-10 15:35:00,61.46,61.51,61.36,61.36,166185.0,56.8711,56.9174,56.7786,56.7786,166185.0
2022-01-10 15:40:00,61.36,61.39,61.09,61.18,115226.0,56.7786,56.8063,56.5287,56.612,115226.0
2022-01-10 15:45:00,61.18,61.27,61.08,61.14,121239.0,56.612,56.6953,56.5195,56.575,121239.0
2022-01-10 15:50:00,61.13,61.28,61.1,61.24,150206.0,56.5658,56.7046,56.538,56.6675,150206.0
2022-01-10 15:55:00,61.23,61.47,61.23,61.46,824903.0,56.6583,56.8804,56.6583,56.8711,824903.0
2022-01-11 09:30:00,61.53,61.73,61.19,61.19,72204.0,56.9359,57.121,56.6213,56.6213,72204.0
2022-01-11 09:35:00,61.25,61.29,61.0,61.19,41664.0,56.6768,56.7138,56.4455,56.6213,41664.0
2022-01-11 09:40:00,61.2,61.53,61.13,61.53,43764.0,56.6305,56.9359,56.5658,56.9359,43764.0
2022-01-11 09:45:00,61.51,61.51,61.3,61.41,81990.0,56.9174,56.9174,56.7231,56.8248,81990.0
2022-01-11 09:50:00,61.4,61.68,61.34,61.43,62004.0,56.8156,57.0747,56.7601,56.8434,62004.0
2022-01-11 09:55:00,61.41,61.5,61.15,61.15,102551.0,56.8248,56.9081,56.5843,56.5843,102551.0
2022-01-11 10:00:00,61.15,61.37,61.11,61.27,91860.0,56.5843,56.7878,56.5472,56.6953,91860.0
2022-01-11 10:05:00,61.26,61.37,61.17,61.28,94437.0,56.686,56.7878,56.6028,56.7046,94437.0
2022-01-11 10:10:00,61.29,61.45,61.27,61.32,84902.0,56.7138,56.8619,56.6953,56.7416,84902.0
2022-01-11 10:15:00,61.32,61.44,61.2,61.37,74148.0,56.7416,56.8526,56.6305,56.7878,74148.0
2022-01-11 10:20:00,61.35,61.47,61.29,61.3,97535.0,56.7693,56.8804,56.7138,56.7231,97535.0
2022-01-11 10:25:00,61.28,61.47,61.22,61.42,69358.0,56.7046,56.8804,56.649,56.8341,69358.0
2022-01-11 10:30:00,61.43,61.52,61.31,61.44,105232.0,56.8434,56.9266,56.7323,56.8526,105232.0
2022-01-11 10:35:00,61.43,61.64,61.39,61.61,78145.0,56.8434,57.0377,56.8063,57.0099,78145.0
2022-01-11 10:40:00,61.62,61.72,61.41,61.49,75728.0,57.0192,57.1117,56.8248,56.8989,75728.0
2022-01-11 10:45:00,61.46,61.64,61.46,61.54,46536.0,56.8711,57.0377,56.8711,56.9451,46536.0
2022-01-11 10:50:00,61.54,61.66,61.47,61.58,109087.0,56.9451,57.0562,56.8804,56.9822,109087.0
2022-01-11 10:55:00,61.59,61.7,61.56,61.57,93289.0,56.9914,57.0932,56.9636,56.9729,93289.0
2022-01-11 11:00:00,61.59,61.66,61.53,61.64,84562.0,56.9914,57.0562,56.9359,57.0377,84562.0
2022-01-11 11:05:00,61.64,61.67,61.54,61.57,19027.0,57.0377,57.0654,56.9451,56.9729,19027.0
2022-01-11 11:10:00,61.56,61.57,61.3,61.33,22707.0,56.9636,56.9729,56.7231,56.7508,22707.0
2022-01-11 11:15:00,61.32,61.36,61.22,61.35,24080.0,56.7416,56.7786,56.649,56.7693,24080.0
2022-01-11 11:20:00,61.36,61.44,61.29,61.29,26355.0,56.7786,56.8526,56.7138,56.7138,26355.0
2022-01-11 11:25:00,61.3,61.36,61.22,61.23,23863.0,56.7231,56.7786,56.649,56.6583,23863.0
2022-01-11 11:30:00,61.22,61.33,61.21,61.25,16203.0,56.649,56.7508,56.6398,56.6768,16203.0
2022-01-11 11:35:00,61.24,61.31,61.2,61.22,17658.0,56.6675,56.7323,56.6305,56.649,17658.0
2022-01-11 11:40:00,61.23,61.37,61.21,61.34,23200.0,56.6583,56.7878,56.6398,56.7601,23200.0
2022-01-11 11:45:00,61.32,61.32,61.02,61.11,64440.0,56.7416,56.7416,56.464,56.5472,64440.0
2022-01-11 11:50:00,61.12,61.18,61.09,61.12,18891.0,56.5565,56.612,56.5287,56.5565,18891.0
2022-01-11 11:55:00,61.12,61.18,61.08,61.13,68499.0,56.5565,56.612,56.5195,56.5658,68499.0
2022-01-11 12:00:00,61.12,61.26,61.09,61.23,25593.0,56.5565,56.686,56.5287,56.6583,25593.0
2022-01-11 12:05:00,61.23,61.23,61.05,61.06,31467.0,56.6583,56.6583,56.4917,56.501,31467.0
2022-01-11 12:10:00,61.05,61.09,61.04,61.08,37213.0,56.4917,56.5287,56.4825,56.5195,37213.0
2022-01-11 12:15:00,61.08,61.17,61.07,61.1,27196.0,56.5195,56.6028,56.5102,56.538,27196.0
2022-01-11 12:20:00,61.1,61.11,61.04,61.04,9730.0,56.538,56.5472,56.4825,56.4825,9730.0
2022-01-11 12:25:00,61.04,61.05,60.96,60.99,26441.0,56.4825,56.4917,56.4084,56.4362,26441.0
2022-01-11 12:30:00,61.0,61.09,60.99,61.05,15021.0,56.4455,56.5287,56.4362,56.4917,15021.0
2022-01-11 12:35:00,61.03,61.14,61.01,61.12,28427.0,56.4732,56.575,56.4547,56.5565,28427.0
2022-01-11 12:40:00,61.11,61.17,61.1,61.15,25026.0,56.5472,56.6028,56.538,56.5843,25026.0
2022-01-11 12:45:00,61.15,61.22,61.14,61.18,21816.0,56.5843,56.649,56.575,56.612,21816.0
2022-01-11 12:50:00,61.17,61.23,61.13,61.23,17317.0,56.6028,56.6583,56.5658,56.6583,17317.0
2022-01-11 12:55:00,61.22,61.22,61.14,61.19,23697.0,56.649,56.649,56.575,56.6213,23697.0
2022-01-11 13:00:00,61.18,61.18,61.07,61.13,15028.0,56.612,56.612,56.5102,56.5658,15028.0
2022-01-11 13:05:00,61.13,61.13,60.92,60.93,22074.0,56.5658,56.5658,56.3714,56.3807,22074.0
2022-01-11 13:10:00,60.93,61.0,60.92,60.98,15704.0,56.3807,56.4455,56.3714,56.427,15704.0
2022-01-11 13:15:00,60.98,61.0,60.93,60.96,16530.0,56.427,56.4455,56.3807,56.4084,16530.0
2022-01-11 13:20:00,60.96,61.01,60.91,60.94,30408.0,56.4084,56.4547,56.3622,56.3899,30408.0
2022-01-11 13:25:00,60.93,60.95,60.88,60.88,44526.0,56.3807,56.3992,56.3344,56.3344,44526.0
2022-01-11 13:30:00,60.89,60.95,60.86,60.92,35684.0,56.3437,56.3992,56.3159,56.3714,35684.0
2022-01-11 13:35:00,60.92,61.09,60.92,61.08,19567.0,56.3714,56.5287,56.3714,56.5195,19567.0
2022-01-11 13:40:00,61.08,61.12,61.05,61.08,22632.0,56.5195,56.5565,56.4917,56.5195,22632.0
2022-01-11 13:45:00,61.08,61.12,61.07,61.12,16884.0,56.5195,56.5565,56.5102,56.5565,16884.0
2022-01-11 13:50:00,61.12,61.17,61.11,61.15,12658.0,56.5565,56.6028,56.5472,56.5843,12658.0
2022-01-11 13:55:00,61.16,61.19,61.02,61.04,33030.0,56.5935,56.6213,56.464,56.4825,33030.0
2022-01-11 14:00:00,61.05,61.06,61.0,61.05,23535.0,56.4917,56.501,56.4455,56.4917,23535.0
2022-01-11 14:05:00,61.04,61.07,60.96,60.98,23312.0,56.4825,56.5102,56.4084,56.427,23312.0
2022-01-11 14:10:00,60.98,61.04,60.91,61.03,27106.0,56.427,56.4825,56.3622,56.4732,27106.0
2022-01-11 14:15:00,61.03,61.06,60.97,61.04,17830.0,56.4732,56.501,56.4177,56.4825,17830.0
2022-01-11 14:20:00,61.04,61.06,60.98,61.02,16733.0,56.4825,56.501,56.427,56.464,16733.0
2022-01-11 14:25:00,61.02,61.08,61.01,61.06,17362.0,56.464,56.5195,56.4547,56.501,17362.0
2022-01-11 14:30:00,61.05,61.06,60.98,61.03,24109.0,56.4917,56.501,56.427,56.4732,24109.0
2022-01-11 14:35:00,61.04,61.07,61.0,61.06,16527.0,56.4825,56.5102,56.4455,56.501,16527.0
2022-01-11 14:40:00,61.06,61.12,61.06,61.06,18519.0,56.501,56.5565,56.501,56.501,18519.0
2022-01-11 14:45:00,61.05,61.07,61.03,61.07,13163.0,56.4917,56.5102,56.4732,56.5102,13163.0
2022-01-11 14:50:00,61.06,61.11,61.04,61.08,24205.0,56.501,56.5472,56.4825,56.5195,24205.0
2022-01-11 14:55:00,61.08,61.14,61.04,61.06,21501.0,56.5195,56.575,56.4825,56.501,21501.0
2022-01-11 15:00:00,61.06,61.16,61.05,61.16,18167.0,56.501,56.5935,56.4917,56.5935,18167.0
2022-01-11 15:05:00,61.16,61.22,61.14,61.22,24516.0,56.5935,56.649,56.575,56.649,24516.0
2022-01-11 15:10:00,61.22,61.43,61.22,61.42,52671.0,56.649,56.8434,56.649,56.8341,52671.0
2022-01-11 15:15:00,61.41,61.49,61.41,61.47,95679.0,56.8248,56.8989,56.8248,56.8804,95679.0
2022-01-11 15:20:00,61.47,61.55,61.46,61.54,121901.0,56.8804,56.9544,56.8711,56.9451,121901.0
2022-01-11 15:25:00,61.54,61.61,61.53,61.58,88175.0,56.9451,57.0099,56.9359,56.9822,88175.0
2022-01-11 15:30:00,61.58,61.61,61.57,61.59,137019.0,56.9822,57.0099,56.9729,56.9914,137019.0
2022-01-11 15:35:00,61.59,61.64,61.57,61.62,142524.0,56.9914,57.0377,56.9729,57.0192,142524.0
2022-01-11 15:40:00,61.62,61.71,61.61,61.7,155588.0,57.0192,57.1024,57.0099,57.0932,155588.0
2022-01-11 15:45:00,61.69,61.71,61.69,61.69,159898.0,57.0839,57.1024,57.0839,57.0839,159898.0
2022-01-11 15:50:00,61.69,61.72,61.65,61.68,359823.0,57.0839,57.1117,57.0469,57.0747,359823.0
2022-01-11 15:55:00,61.68,61.77,61.63,61.77,486252.0,57.0747,57.158,57.0284,57.158,486252.0
2022-01-12 09:30:00,61.48,61.99,61.48,61.68,92769.0,56.8896,57.3615,56.8896,57.0747,92769.0
2022-01-12 09:35:00,61.63,61.77,61.49,61.63,93336.0,57.0284,57.158,56.8989,57.0284,93336.0
2022-01-12 09:40:00,61.64,62.02,61.6,62.01,102893.0,57.0377,57.3893,57.0007,57.38,102893.0
2022-01-12 09:45:00,62.01,62.11,61.93,61.96,39549.0,57.38,57.4726,57.306,57.3338,39549.0
2022-01-12 09:50:00,61.97,61.99,61.85,61.89,17560.0,57.343,57.3615,57.232,57.269,17560.0
2022-01-12 09:55:00,61.89,62.02,61.88,61.96,24285.0,57.269,57.3893,57.2598,57.3338,24285.0
2022-01-12 10:00:00,61.95,62.04,61.55,61.71,211458.0,57.3245,57.4078,56.9544,57.1024,211458.0
2022-01-12 10:05:00,61.72,61.72,61.49,61.53,17537.0,57.1117,57.1117,56.8989,56.9359,17537.0
2022-01-12 10:10:00,61.53,61.64,61.41,61.47,27084.0,56.9359,57.0377,56.8248,56.8804,27084.0
2022-01-12 10:15:00,61.46,61.46,61.19,61.2,76810.0,56.8711,56.8711,56.6213,56.6305,76810.0
2022-01-12 10:20:00,61.19,61.27,61.02,61.03,64400.0,56.6213,56.6953,56.464,56.4732,64400.0
2022-01-12 10:25:00,61.05,61.07,60.96,61.03,41767.0,56.4917,56.5102,56.4084,56.4732,41767.0
2022-01-12 10:30:00,61.02,61.09,60.97,61.08,51001.0,56.464,56.5287,56.4177,56.5195,51001.0
2022-01-12 10:35:00,61.07,61.11,60.89,60.91,48509.0,56.5102,56.5472,56.3437,56.3622,48509.0
2022-01-12 10:40:00,60.91,60.95,60.74,60.82,31342.0,56.3622,56.3992,56.2049,56.2789,31342.0
2022-01-12 10:45:00,60.81,61.03,60.81,60.98,21126.0,56.2696,56.4732,56.2696,56.427,21126.0
2022-01-12 10:50:00,60.98,61.02,60.95,61.01,28246.0,56.427,56.464,56.3992,56.4547,28246.0
2022-01-12 10:55:00,61.0,61.04,60.95,61.01,32549.0,56.4455,56.4825,56.3992,56.4547,32549.0
2022-01-12 11:00:00,61.01,61.08,61.0,61.01,55064.0,56.4547,56.5195,56.4455,56.4547,55064.0
2022-01-12 11:05:00,61.01,61.01,60.79,60.8,45194.0,56.4547,56.4547,56.2511,56.2604,45194.0
2022-01-12 11:10:00,60.8,60.84,60.74,60.74,15905.0,56.2604,56.2974,56.2049,56.2049,15905.0
2022-01-12 11:15:00,60.74,60.77,60.68,60.75,22630.0,56.2049,56.2326,56.1494,56.2141,22630.0
2022-01-12 11:20:00,60.75,60.84,60.69,60.72,23354.0,56.2141,56.2974,56.1586,56.1864,23354.0
2022-01-12 11:25:00,60.72,60.99,60.72,60.98,19108.0,56.1864,56.4362,56.1864,56.427,19108.0
2022-01-12 11:30:00,60.98,61.04,60.97,60.99,26284.0,56.427,56.4825,56.4177,56.4362,26284.0
2022-01-12 11:35:00,60.98,61.02,60.96,60.97,19824.0,56.427,56.464,56.4084,56.4177,19824.0
2022-01-12 11:40:00,60.98,61.03,60.93,60.94,14734.0,56.427,56.4732,56.3807,56.3899,14734.0
2022-01-12 11:45:00,60.93,60.98,60.86,60.9,12201.0,56.3807,56.427,56.3159,56.3529,12201.0
2022-01-12 11:50:00,60.9,60.92,60.86,60.92,30926.0,56.3529,56.3714,56.3159,56.3714,30926.0
2022-01-12 11:55:00,60.91,60.91,60.86,60.87,21648.0,56.3622,56.3622,56.3159,56.3252,21648.0
2022-01-12 12:00:00,60.86,60.88,60.83,60.87,25510.0,56.3159,56.3344,56.2882,56.3252,25510.0
2022-01-12 12:05:00,60.87,60.87,60.78,60.8,30496.0,56.3252,56.3252,56.2419,56.2604,30496.0
2022-01-12 12:10:00,60.8,60.88,60.79,60.8,55981.0,56.2604,56.3344,56.2511,56.2604,55981.0
2022-01-12 12:15:00,60.8,60.85,60.76,60.84,57819.0,56.2604,56.3067,56.2234,56.2974,57819.0
2022-01-12 12:20:00,60.84,60.86,60.77,60.79,32457.0,56.2974,56.3159,56.2326,56.2511,32457.0
2022-01-12 12:25:00,60.8,60.84,60.78,60.79,33706.0,56.2604,56.2974,56.2419,56.2511,33706.0
2022-01-12 12:30:00,60.78,60.78,60.71,60.72,37319.0,56.2419,56.2419,56.1771,56.1864,37319.0
2022-01-12 12:35:00,60.72,60.72,60.52,60.54,95901.0,56.1864,56.1864,56.0013,56.0198,95901.0
2022-01-12 12:40:00,60.54,60.68,60.51,60.66,79088.0,56.0198,56.1494,55.992,56.1308,79088.0
2022-01-12 12:45:00,60.66,60.71,60.64,60.71,19810.0,56.1308,56.1771,56.1123,56.1771,19810.0
2022-01-12 12:50:00,60.71,60.82,60.71,60.76,27823.0,56.1771,56.2789,56.1771,56.2234,27823.0
2022-01-12 12:55:00,60.75,60.79,60.72,60.72,47719.0,56.2141,56.2511,56.1864,56.1864,47719.0
2022-01-12 13:00:00,60.71,60.78,60.69,60.74,31858.0,56.1771,56.2419,56.1586,56.2049,31858.0
2022-01-12 13:05:00,60.75,60.79,60.72,60.76,27960.0,56.2141,56.2511,56.1864,56.2234,27960.0
2022-01-12 13:10:00,60.77,60.77,60.72,60.76,24645.0,56.2326,56.2326,56.1864,56.2234,24645.0
2022-01-12 13:15:00,60.76,60.79,60.72,60.79,19228.0,56.2234,56.2511,56.1864,56.2511,19228.0
2022-01-12 13:20:00,60.79,60.8,60.77,60.78,18881.0,56.2511,56.2604,56.2326,56.2419,18881.0
2022-01-12 13:25:00,60.78,60.85,60.75,60.83,28926.0,56.2419,56.3067,56.2141,56.2882,28926.0
2022-01-12 13:30:00,60.84,60.87,60.81,60.86,40266.0,56.2974,56.3252,56.2696,56.3159,40266.0
2022-01-12 13:35:00,60.86,60.89,60.78,60.79,30733.0,56.3159,56.3437,56.2419,56.2511,30733.0
2022-01-12 13:40:00,60.78,60.8,60.76,60.78,46132.0,56.2419,56.2604,56.2234,56.2419,46132.0
2022-01-12 13:45:00,60.77,60.82,60.75,60.79,39467.0,56.2326,56.2789,56.2141,56.2511,39467.0
2022-01-12 13:50:00,60.78,60.85,60.76,60.77,226520.0,56.2419,56.3067,56.2234,56.2326,226520.0
2022-01-12 13:55:00,60.77,60.78,60.74,60.75,43157.0,56.2326,56.2419,56.2049,56.2141,43157.0
2022-01-12 14:00:00,60.74,60.78,60.7,60.76,34391.0,56.2049,56.2419,56.1679,56.2234,34391.0
2022-01-12 14:05:00,60.75,60.77,60.73,60.76,44051.0,56.2141,56.2326,56.1956,56.2234,44051.0
2022-01-12 14:10:00,60.76,60.83,60.75,60.78,109135.0,56.2234,56.2882,56.2141,56.2419,109135.0
2022-01-12 14:15:00,60.78,60.9,60.75,60.9,98161.0,56.2419,56.3529,56.2141,56.3529,98161.0
2022-01-12 14:20:00,60.89,60.9,60.77,60.77,74685.0,56.3437,56.3529,56.2326,56.2326,74685.0
2022-01-12 14:25:00,60.77,60.82,60.76,60.78,120074.0,56.2326,56.2789,56.2234,56.2419,120074.0
2022-01-12 14:30:00,60.78,60.84,60.74,60.75,63469.0,56.2419,56.2974,56.2049,56.2141,63469.0
2022-01-12 14:35:00,60.74,60.79,60.74,60.76,75953.0,56.2049,56.2511,56.2049,56.2234,75953.0
2022-01-12 14:40:00,60.75,60.8,60.74,60.78,361416.0,56.2141,56.2604,56.2049,56.2419,361416.0
2022-01-12 14:45:00,60.78,61.04,60.74,61.04,29810.0,56.2419,56.4825,56.2049,56.4825,29810.0
2022-01-12 14:50:00,61.04,61.1,61.03,61.1,26973.0,56.4825,56.538,56.4732,56.538,26973.0
2022-01-12 14:55:00,61.1,61.14,61.09,61.13,16109.0,56.538,56.575,56.5287,56.5658,16109.0
2022-01-12 15:00:00,61.14,61.21,61.11,61.2,27574.0,56.575,56.6398,56.5472,56.6305,27574.0
2022-01-12 15:05:00,61.19,61.27,61.14,61.27,33136.0,56.6213,56.6953,56.575,56.6953,33136.0
2022-01-12 15:10:00,61.27,61.3,61.25,61.25,21964.0,56.6953,56.7231,56.6768,56.6768,21964.0
2022-01-12 15:15:00,61.26,61.36,61.26,61.3,45194.0,56.686,56.7786,56.686,56.7231,45194.0
2022-01-12 15:20:00,61.3,61.33,61.28,61.31,21747.0,56.7231,56.7508,56.7046,56.7323,21747.0
2022-01-12 15:25:00,61.31,61.41,61.31,61.37,33510.0,56.7323,56.8248,56.7323,56.7878,33510.0
2022-01-12 15:30:00,61.37,61.37,61.27,61.28,70779.0,56.7878,56.7878,56.6953,56.7046,70779.0
2022-01-12 15:35:00,61.29,61.31,61.17,61.17,100518.0,56.7138,56.7323,56.6028,56.6028,100518.0
2022-01-12 15:40:00,61.18,61.27,61.17,61.25,99657.0,56.612,56.6953,56.6028,56.6768,99657.0
2022-01-12 15:45:00,61.25,61.32,61.18,61.3,103604.0,56.6768,56.7416,56.612,56.7231,103604.0
2022-01-12 15:50:00,61.3,61.48,61.27,61.41,116060.0,56.7231,56.8896,56.6953,56.8248,116060.0
2022-01-12 15:55:00,61.41,61.49,61.33,61.4,432126.0,56.8248,56.8989,56.7508,56.8156,432126.0
2022-01-13 09:30:00,61.79,61.92,61.59,61.67,65741.0,57.1765,57.2968,56.9914,57.0654,65741.0
2022-01-13 09:35:00,61.69,61.8,61.55,61.69,28295.0,57.0839,57.1857,56.9544,57.0839,28295.0
2022-01-13 09:40:00,61.71,61.91,61.67,61.87,22653.0,57.1024,57.2875,57.0654,57.2505,22653.0
2022-01-13 09:45:00,61.9,61.92,61.74,61.86,20055.0,57.2783,57.2968,57.1302,57.2412,20055.0
2022-01-13 09:50:00,61.87,61.96,61.78,61.94,18383.0,57.2505,57.3338,57.1672,57.3153,18383.0
2022-01-13 09:55:00,61.93,62.01,61.89,61.98,46837.0,57.306,57.38,57.269,57.3523,46837.0
2022-01-13 10:00:00,62.0,62.15,61.91,62.15,50375.0,57.3708,57.5096,57.2875,57.5096,50375.0
2022-01-13 10:05:00,62.15,62.2,62.01,62.07,34909.0,57.5096,57.5559,57.38,57.4356,34909.0
2022-01-13 10:10:00,62.07,62.16,62.03,62.09,22964.0,57.4356,57.5188,57.3986,57.4541,22964.0
2022-01-13 10:15:00,62.1,62.11,61.81,61.82,33225.0,57.4633,57.4726,57.195,57.2042,33225.0
2022-01-13 10:20:00,61.81,61.91,61.78,61.78,15325.0,57.195,57.2875,57.1672,57.1672,15325.0
2022-01-13 10:25:00,61.77,61.83,61.64,61.83,20893.0,57.158,57.2135,57.0377,57.2135,20893.0
2022-01-13 10:30:00,61.81,61.88,61.76,61.83,17656.0,57.195,57.2598,57.1487,57.2135,17656.0
2022-01-13 10:35:00,61.85,61.89,61.69,61.75,17525.0,57.232,57.269,57.0839,57.1395,17525.0
2022-01-13 10:40:00,61.75,61.81,61.62,61.62,15272.0,57.1395,57.195,57.0192,57.0192,15272.0
2022-01-13 10:45:00,61.64,61.96,61.59,61.89,25816.0,57.0377,57.3338,56.9914,57.269,25816.0
2022-01-13 10:50:00,61.89,61.89,61.71,61.76,18641.0,57.269,57.269,57.1024,57.1487,18641.0
2022-01-13 10:55:00,61.78,61.88,61.75,61.84,14714.0,57.1672,57.2598,57.1395,57.2227,14714.0
2022-01-13 11:00:00,61.83,62.0,61.83,61.94,35004.0,57.2135,57.3708,57.2135,57.3153,35004.0
2022-01-13 11:05:00,61.94,61.98,61.83,61.88,65593.0,57.3153,57.3523,57.2135,57.2598,65593.0
2022-01-13 11:10:00,61.88,61.98,61.87,61.93,41072.0,57.2598,57.3523,57.2505,57.306,41072.0
2022-01-13 11:15:00,61.94,62.05,61.93,62.02,32096.0,57.3153,57.4171,57.306,57.3893,32096.0
2022-01-13 11:20:00,62.03,62.12,62.0,62.07,10631.0,57.3986,57.4818,57.3708,57.4356,10631.0
2022-01-13 11:25:00,62.08,62.09,62.02,62.04,10689.0,57.4448,57.4541,57.3893,57.4078,10689.0
2022-01-13 11:30:00,62.05,62.07,61.97,61.97,9367.0,57.4171,57.4356,57.343,57.343,9367.0
2022-01-13 11:35:00,61.97,62.04,61.92,62.01,8918.0,57.343,57.4078,57.2968,57.38,8918.0
2022-01-13 11:40:00,62.02,62.08,61.97,62.08,29707.0,57.3893,57.4448,57.343,57.4448,29707.0
2022-01-13 11:45:00,62.08,62.15,62.05,62.15,11715.0,57.4448,57.5096,57.4171,57.5096,11715.0
2022-01-13 11:50:00,62.15,62.19,62.11,62.18,14101.0,57.5096,57.5466,57.4726,57.5374,14101.0
2022-01-13 11:55:00,62.18,62.25,62.15,62.15,19278.0,57.5374,57.6021,57.5096,57.5096,19278.0
2022-01-13 12:00:00,62.15,62.15,62.03,62.04,16572.0,57.5096,57.5096,57.3986,57.4078,16572.0
2022-01-13 12:05:00,62.0,62.03,61.98,62.03,7637.0,57.3708,57.3986,57.3523,57.3986,7637.0
2022-01-13 12:10:00,62.04,62.05,61.95,61.95,9851.0,57.4078,57.4171,57.3245,57.3245,9851.0
2022-01-13 12:15:00,61.96,61.96,61.85,61.88,55688.0,57.3338,57.3338,57.232,57.2598,55688.0
2022-01-13 12:20:00,61.87,61.9,61.78,61.88,12739.0,57.2505,57.2783,57.1672,57.2598,12739.0
2022-01-13 12:25:00,61.85,61.93,61.83,61.9,12428.0,57.232,57.306,57.2135,57.2783,12428.0
2022-01-13 12:30:00,61.88,61.95,61.84,61.94,9763.0,57.2598,57.3245,57.2227,57.3153,9763.0
2022-01-13 12:35:00,61.95,61.97,61.87,61.89,12243.0,57.3245,57.343,57.2505,57.269,12243.0
2022-01-13 12:40:00,61.88,61.89,61.81,61.84,14263.0,57.2598,57.269,57.195,57.2227,14263.0
2022-01-13 12:45:00,61.85,61.87,61.75,61.78,10690.0,57.232,57.2505,57.1395,57.1672,10690.0
2022-01-13 12:50:00,61.78,61.8,61.67,61.68,11079.0,57.1672,57.1857,57.0654,57.0747,11079.0
2022-01-13 12:55:00,61.66,61.83,61.66,61.83,7915.0,57.0562,57.2135,57.0562,57.2135,7915.0
2022-01-13 13:00:00,61.82,61.82,61.7,61.71,11823.0,57.2042,57.2042,57.0932,57.1024,11823.0
2022-01-13 13:05:00,61.75,61.87,61.75,61.87,5382.0,57.1395,57.2505,57.1395,57.2505,5382.0
2022-01-13 13:10:00,61.87,61.89,61.85,61.88,5845.0,57.2505,57.269,57.232,57.2598,5845.0
2022-01-13 13:15:00,61.87,61.89,61.83,61.86,11549.0,57.2505,57.269,57.2135,57.2412,11549.0
2022-01-13 13:20:00,61.87,61.93,61.85,61.91,12334.0,57.2505,57.306,57.232,57.2875,12334.0
2022-01-13 13:25:00,61.91,61.96,61.89,61.94,8841.0,57.2875,57.3338,57.269,57.3153,8841.0
2022-01-13 13:30:00,61.94,61.98,61.93,61.97,7745.0,57.3153,57.3523,57.306,57.343,7745.0
2022-01-13 13:35:00,61.96,61.97,61.86,61.92,14324.0,57.3338,57.343,57.2412,57.2968,14324.0
2022-01-13 13:40:00,61.92,61.95,61.88,61.92,8291.0,57.2968,57.3245,57.2598,57.2968,8291.0
2022-01-13 13:45:00,61.93,61.95,61.92,61.94,9082.0,57.306,57.3245,57.2968,57.3153,9082.0
2022-01-13 13:50:00,61.93,61.96,61.92,61.93,6767.0,57.306,57.3338,57.2968,57.306,6767.0
2022-01-13 13:55:00,61.91,61.98,61.91,61.97,38275.0,57.2875,57.3523,57.2875,57.343,38275.0
2022-01-13 14:00:00,61.98,62.05,61.97,62.05,14413.0,57.3523,57.4171,57.343,57.4171,14413.0
2022-01-13 14:05:00,62.04,62.11,62.04,62.1,13712.0,57.4078,57.4726,57.4078,57.4633,13712.0
2022-01-13 14:10:00,62.1,62.11,62.06,62.07,13590.0,57.4633,57.4726,57.4263,57.4356,13590.0
2022-01-13 14:15:00,62.06,62.06,61.89,61.95,15017.0,57.4263,57.4263,57.269,57.3245,15017.0
2022-01-13 14:20:00,61.97,62.09,61.97,62.08,30152.0,57.343,57.4541,57.343,57.4448,30152.0
2022-01-13 14:25:00,62.08,62.12,62.07,62.08,27883.0,57.4448,57.4818,57.4356,57.4448,27883.0
2022-01-13 14:30:00,62.08,62.08,61.97,62.06,16806.0,57.4448,57.4448,57.343,57.4263,16806.0
2022-01-13 14:35:00,62.06,62.06,61.97,61.99,16206.0,57.4263,57.4263,57.343,57.3615,16206.0
2022-01-13 14:40:00,61.98,62.02,61.94,62.01,19738.0,57.3523,57.3893,57.3153,57.38,19738.0
2022-01-13 14:45:00,62.01,62.05,61.98,62.0,11704.0,57.38,57.4171,57.3523,57.3708,11704.0
2022-01-13 14:50:00,61.98,62.02,61.94,61.98,9368.0,57.3523,57.3893,57.3153,57.3523,9368.0
2022-01-13 14:55:00,62.0,62.04,61.99,62.03,12094.0,57.3708,57.4078,57.3615,57.3986,12094.0
2022-01-13 15:00:00,62.02,62.02,61.92,61.94,15584.0,57.3893,57.3893,57.2968,57.3153,15584.0
2022-01-13 15:05:00,61.94,62.09,61.94,62.09,18398.0,57.3153,57.4541,57.3153,57.4541,18398.0
2022-01-13 15:10:00,62.09,62.11,61.99,62.08,76656.0,57.4541,57.4726,57.3615,57.4448,76656.0
2022-01-13 15:15:00,62.07,62.17,62.05,62.15,50859.0,57.4356,57.5281,57.4171,57.5096,50859.0
2022-01-13 15:20:00,62.16,62.17,62.06,62.09,64928.0,57.5188,57.5281,57.4263,57.4541,64928.0
2022-01-13 15:25:00,62.09,62.12,62.06,62.09,70069.0,57.4541,57.4818,57.4263,57.4541,70069.0
2022-01-13 15:30:00,62.09,62.09,61.98,62.05,70281.0,57.4541,57.4541,57.3523,57.4171,70281.0
2022-01-13 15:35:00,62.05,62.06,61.89,61.89,70123.0,57.4171,57.4263,57.269,57.269,70123.0
2022-01-13 15:40:00,61.88,61.9,61.81,61.88,59304.0,57.2598,57.2783,57.195,57.2598,59304.0
2022-01-13 15:45:00,61.88,61.88,61.77,61.78,58969.0,57.2598,57.2598,57.158,57.1672,58969.0
2022-01-13 15:50:00,61.77,61.8,61.58,61.76,93336.0,57.158,57.1857,56.9822,57.1487,93336.0
2022-01-13 15:55:00,61.76,61.88,61.72,61.88,274594.0,57.1487,57.2598,57.1117,57.2598,274594.0
2022-01-14 09:30:00,60.94,61.15,60.83,60.92,93901.0,56.3899,56.5843,56.2882,56.3714,93901.0
2022-01-14 09:35:00,60.95,61.22,60.94,61.08,106287.0,56.3992,56.649,56.3899,56.5195,106287.0
2022-01-14 09:40:00,61.08,61.4,61.07,61.37,29070.0,56.5195,56.8156,56.5102,56.7878,29070.0
2022-01-14 09:45:00,61.34,61.61,61.2,61.52,62403.0,56.7601,57.0099,56.6305,56.9266,62403.0
2022-01-14 09:50:00,61.5,61.65,61.45,61.62,150189.0,56.9081,57.0469,56.8619,57.0192,150189.0
2022-01-14 09:55:00,61.6,61.88,61.59,61.84,91453.0,57.0007,57.2598,56.9914,57.2227,91453.0
2022-01-14 10:00:00,61.87,62.06,61.75,61.94,70487.0,57.2505,57.4263,57.1395,57.3153,70487.0
2022-01-14 10:05:00,61.92,62.02,61.73,61.8,32183.0,57.2968,57.3893,57.121,57.1857,32183.0
2022-01-14 10:10:00,61.79,61.88,61.76,61.79,20702.0,57.1765,57.2598,57.1487,57.1765,20702.0
2022-01-14 10:15:00,61.8,61.95,61.79,61.93,14571.0,57.1857,57.3245,57.1765,57.306,14571.0
2022-01-14 10:20:00,61.93,61.94,61.74,61.74,11656.0,57.306,57.3153,57.1302,57.1302,11656.0
2022-01-14 10:25:00,61.76,61.94,61.72,61.9,21000.0,57.1487,57.3153,57.1117,57.2783,21000.0
2022-01-14 10:30:00,61.91,61.96,61.85,61.93,28956.0,57.2875,57.3338,57.232,57.306,28956.0
2022-01-14 10:35:00,61.93,61.97,61.86,61.87,17862.0,57.306,57.343,57.2412,57.2505,17862.0
2022-01-14 10:40:00,61.89,61.89,61.78,61.86,16107.0,57.269,57.269,57.1672,57.2412,16107.0
2022-01-14 10:45:00,61.85,61.98,61.84,61.95,29692.0,57.232,57.3523,57.2227,57.3245,29692.0
2022-01-14 10:50:00,61.95,62.01,61.89,61.97,29934.0,57.3245,57.38,57.269,57.343,29934.0
2022-01-14 10:55:00,61.95,62.18,61.94,62.15,32025.0,57.3245,57.5374,57.3153,57.5096,32025.0
2022-01-14 11:00:00,62.18,62.18,62.0,62.09,22279.0,57.5374,57.5374,57.3708,57.4541,22279.0
2022-01-14 11:05:00,62.08,62.08,61.89,61.91,16484.0,57.4448,57.4448,57.269,57.2875,16484.0
2022-01-14 11:10:00,61.91,61.93,61.84,61.88,18227.0,57.2875,57.306,57.2227,57.2598,18227.0
2022-01-14 11:15:00,61.87,61.92,61.84,61.9,12910.0,57.2505,57.2968,57.2227,57.2783,12910.0
2022-01-14 11:20:00,61.9,61.92,61.84,61.91,11943.0,57.2783,57.2968,57.2227,57.2875,11943.0
2022-01-14 11:25:00,61.9,61.98,61.88,61.94,17746.0,57.2783,57.3523,57.2598,57.3153,17746.0
2022-01-14 11:30:00,61.94,61.95,61.85,61.85,42007.0,57.3153,57.3245,57.232,57.232,42007.0
2022-01-14 11:35:00,61.85,61.87,61.75,61.75,26298.0,57.232,57.2505,57.1395,57.1395,26298.0
2022-01-14 11:40:00,61.76,61.86,61.69,61.83,30905.0,57.1487,57.2412,57.0839,57.2135,30905.0
2022-01-14 11:45:00,61.83,61.93,61.83,61.9,38941.0,57.2135,57.306,57.2135,57.2783,38941.0
2022-01-14 11:50:00,61.9,61.91,61.85,61.88,14858.0,57.2783,57.2875,57.232,57.2598,14858.0
2022-01-14 11:55:00,61.87,61.88,61.76,61.78,19485.0,57.2505,57.2598,57.1487,57.1672,19485.0
2022-01-14 12:00:00,61.78,61.84,61.74,61.78,14611.0,57.1672,57.2227,57.1302,57.1672,14611.0
2022-01-14 12:05:00,61.79,61.81,61.75,61.79,14283.0,57.1765,57.195,57.1395,57.1765,14283.0
2022-01-14 12:10:00,61.78,61.84,61.75,61.79,13559.0,57.1672,57.2227,57.1395,57.1765,13559.0
2022-01-14 12:15:00,61.8,61.87,61.79,61.85,83486.0,57.1857,57.2505,57.1765,57.232,83486.0
2022-01-14 12:20:00,61.85,61.86,61.7,61.7,26085.0,57.232,57.2412,57.0932,57.0932,26085.0
2022-01-14 12:25:00,61.71,61.72,61.65,61.7,12022.0,57.1024,57.1117,57.0469,57.0932,12022.0
2022-01-14 12:30:00,61.71,61.72,61.66,61.7,14394.0,57.1024,57.1117,57.0562,57.0932,14394.0
2022-01-14 12:35:00,61.71,61.79,61.71,61.73,27522.0,57.1024,57.1765,57.1024,57.121,27522.0
2022-01-14 12:40:00,61.68,61.68,61.61,61.61,13531.0,57.0747,57.0747,57.0099,57.0099,13531.0
2022-01-14 12:45:00,61.61,61.61,61.43,61.47,11723.0,57.0099,57.0099,56.8434,56.8804,11723.0
2022-01-14 12:50:00,61.46,61.52,61.45,61.5,10576.0,56.8711,56.9266,56.8619,56.9081,10576.0
2022-01-14 12:55:00,61.51,61.53,61.48,61.5,27343.0,56.9174,56.9359,56.8896,56.9081,27343.0
2022-01-14 13:00:00,61.49,61.61,61.47,61.6,12708.0,56.8989,57.0099,56.8804,57.0007,12708.0
2022-01-14 13:05:00,61.59,61.61,61.46,61.46,17163.0,56.9914,57.0099,56.8711,56.8711,17163.0
2022-01-14 13:10:00,61.46,61.5,61.4,61.5,26732.0,56.8711,56.9081,56.8156,56.9081,26732.0
2022-01-14 13:15:00,61.49,61.5,61.44,61.47,8806.0,56.8989,56.9081,56.8526,56.8804,8806.0
2022-01-14 13:20:00,61.46,61.47,61.34,61.35,30554.0,56.8711,56.8804,56.7601,56.7693,30554.0
2022-01-14 13:25:00,61.35,61.46,61.34,61.45,19172.0,56.7693,56.8711,56.7601,56.8619,19172.0
2022-01-14 13:30:00,61.45,61.5,61.43,61.45,13316.0,56.8619,56.9081,56.8434,56.8619,13316.0
2022-01-14 13:35:00,61.45,61.56,61.42,61.52,16439.0,56.8619,56.9636,56.8341,56.9266,16439.0
2022-01-14 13:40:00,61.52,61.7,61.49,61.68,15903.0,56.9266,57.0932,56.8989,57.0747,15903.0
2022-01-14 13:45:00,61.67,61.72,61.62,61.7,11556.0,57.0654,57.1117,57.0192,57.0932,11556.0
2022-01-14 13:50:00,61.69,61.71,61.66,61.67,12506.0,57.0839,57.1024,57.0562,57.0654,12506.0
2022-01-14 13:55:00,61.67,61.69,61.62,61.65,16870.0,57.0654,57.0839,57.0192,57.0469,16870.0
2022-01-14 14:00:00,61.64,61.67,61.61,61.63,24470.0,57.0377,57.0654,57.0099,57.0284,24470.0
2022-01-14 14:05:00,61.63,61.65,61.57,61.58,25565.0,57.0284,57.0469,56.9729,56.9822,25565.0
2022-01-14 14:10:00,61.59,61.63,61.55,61.63,19769.0,56.9914,57.0284,56.9544,57.0284,19769.0
2022-01-14 14:15:00,61.63,61.65,61.58,61.62,39063.0,57.0284,57.0469,56.9822,57.0192,39063.0
2022-01-14 14:20:00,61.62,61.67,61.59,61.64,48524.0,57.0192,57.0654,56.9914,57.0377,48524.0
2022-01-14 14:25:00,61.64,61.67,61.51,61.52,31401.0,57.0377,57.0654,56.9174,56.9266,31401.0
2022-01-14 14:30:00,61.51,61.62,61.5,61.62,36041.0,56.9174,57.0192,56.9081,57.0192,36041.0
2022-01-14 14:35:00,61.61,61.69,61.61,61.69,20030.0,57.0099,57.0839,57.0099,57.0839,20030.0
2022-01-14 14:40:00,61.69,61.69,61.6,61.6,25749.0,57.0839,57.0839,57.0007,57.0007,25749.0
2022-01-14 14:45:00,61.6,61.65,61.57,61.63,24547.0,57.0007,57.0469,56.9729,57.0284,24547.0
2022-01-14 14:50:00,61.62,61.71,61.61,61.69,20099.0,57.0192,57.1024,57.0099,57.0839,20099.0
2022-01-14 14:55:00,61.69,61.7,61.62,61.62,18793.0,57.0839,57.0932,57.0192,57.0192,18793.0
2022-01-14 15:00:00,61.63,61.74,61.59,61.7,25285.0,57.0284,57.1302,56.9914,57.0932,25285.0
2022-01-14 15:05:00,61.7,61.71,61.57,61.58,23810.0,57.0932,57.1024,56.9729,56.9822,23810.0
2022-01-14 15:10:00,61.59,61.67,61.58,61.61,33743.0,56.9914,57.0654,56.9822,57.0099,33743.0
2022-01-14 15:15:00,61.61,61.75,61.59,61.75,29454.0,57.0099,57.1395,56.9914,57.1395,29454.0
2022-01-14 15:20:00,61.75,61.84,61.73,61.81,31740.0,57.1395,57.2227,57.121,57.195,31740.0
2022-01-14 15:25:00,61.82,61.84,61.78,61.81,21566.0,57.2042,57.2227,57.1672,57.195,21566.0
2022-01-14 15:30:00,61.81,61.85,61.75,61.77,55803.0,57.195,57.232,57.1395,57.158,55803.0
2022-01-14 15:35:00,61.78,61.85,61.71,61.8,54283.0,57.1672,57.232,57.1024,57.1857,54283.0
2022-01-14 15:40:00,61.8,61.83,61.76,61.83,45058.0,57.1857,57.2135,57.1487,57.2135,45058.0
2022-01-14 15:45:00,61.83,62.0,61.79,61.98,106193.0,57.2135,57.3708,57.1765,57.3523,106193.0
2022-01-14 15:50:00,61.98,62.07,61.92,62.06,146965.0,57.3523,57.4356,57.2968,57.4263,146965.0
2022-01-14 15:55:00,62.06,62.15,61.89,61.9,484257.0,57.4263,57.5096,57.269,57.2783,484257.0
2022-01-18 09:30:00,62.0,62.18,61.82,62.1,90491.0,57.3708,57.5374,57.2042,57.4633,90491.0
2022-01-18 09:35:00,62.1,62.13,61.68,62.03,31895.0,57.4633,57.4911,57.0747,57.3986,31895.0
2022-01-18 09:40:00,62.03,62.03,61.72,61.79,34078.0,57.3986,57.3986,57.1117,57.1765,34078.0
2022-01-18 09:45:00,61.78,61.85,61.59,61.67,23354.0,57.1672,57.232,56.9914,57.0654,23354.0
2022-01-18 09:50:00,61.67,61.83,61.59,61.78,28651.0,57.0654,57.2135,56.9914,57.1672,28651.0
2022-01-18 09:55:00,61.77,61.77,61.48,61.62,33890.0,57.158,57.158,56.8896,57.0192,33890.0
2022-01-18 10:00:00,61.63,61.73,61.55,61.63,22544.0,57.0284,57.121,56.9544,57.0284,22544.0
2022-01-18 10:05:00,61.65,61.68,61.55,61.62,14813.0,57.0469,57.0747,56.9544,57.0192,14813.0
2022-01-18 10:10:00,61.64,61.72,61.47,61.47,20097.0,57.0377,57.1117,56.8804,56.8804,20097.0
2022-01-18 10:15:00,61.49,61.68,61.48,61.49,44393.0,56.8989,57.0747,56.8896,56.8989,44393.0
2022-01-18 10:20:00,61.46,61.46,61.15,61.31,23992.0,56.8711,56.8711,56.5843,56.7323,23992.0
2022-01-18 10:25:00,61.34,61.41,61.27,61.41,19036.0,56.7601,56.8248,56.6953,56.8248,19036.0
2022-01-18 10:30:00,61.39,61.52,61.34,61.43,12669.0,56.8063,56.9266,56.7601,56.8434,12669.0
2022-01-18 10:35:00,61.44,61.44,61.32,61.34,12802.0,56.8526,56.8526,56.7416,56.7601,12802.0
2022-01-18 10:40:00,61.35,61.5,61.35,61.49,21216.0,56.7693,56.9081,56.7693,56.8989,21216.0
2022-01-18 10:45:00,61.51,61.53,61.35,61.44,11819.0,56.9174,56.9359,56.7693,56.8526,11819.0
2022-01-18 10:50:00,61.42,61.48,61.34,61.45,21932.0,56.8341,56.8896,56.7601,56.8619,21932.0
2022-01-18 10:55:00,61.45,61.55,61.42,61.43,20048.0,56.8619,56.9544,56.8341,56.8434,20048.0
2022-01-18 11:00:00,61.47,61.65,61.47,61.65,13438.0,56.8804,57.0469,56.8804,57.0469,13438.0
2022-01-18 11:05:00,61.67,61.68,61.49,61.55,18086.0,57.0654,57.0747,56.8989,56.9544,18086.0
2022-01-18 11:10:00,61.58,61.61,61.53,61.59,9141.0,56.9822,57.0099,56.9359,56.9914,9141.0
2022-01-18 11:15:00,61.59,61.66,61.58,61.61,13283.0,56.9914,57.0562,56.9822,57.0099,13283.0
2022-01-18 11:20:00,61.61,61.72,61.6,61.67,14476.0,57.0099,57.1117,57.0007,57.0654,14476.0
2022-01-18 11:25:00,61.66,61.68,61.54,61.55,11800.0,57.0562,57.0747,56.9451,56.9544,11800.0
2022-01-18 11:30:00,61.54,61.54,61.37,61.41,14424.0,56.9451,56.9451,56.7878,56.8248,14424.0
2022-01-18 11:35:00,61.41,61.51,61.38,61.49,19739.0,56.8248,56.9174,56.7971,56.8989,19739.0
2022-01-18 11:40:00,61.49,61.53,61.41,61.46,13813.0,56.8989,56.9359,56.8248,56.8711,13813.0
2022-01-18 11:45:00,61.47,61.55,61.43,61.49,11663.0,56.8804,56.9544,56.8434,56.8989,11663.0
2022-01-18 11:50:00,61.5,61.56,61.46,61.48,13597.0,56.9081,56.9636,56.8711,56.8896,13597.0
2022-01-18 11:55:00,61.48,61.49,61.36,61.38,19573.0,56.8896,56.8989,56.7786,56.7971,19573.0
2022-01-18 12:00:00,61.37,61.37,61.14,61.15,10732.0,56.7878,56.7878,56.575,56.5843,10732.0
2022-01-18 12:05:00,61.14,61.21,61.12,61.18,10893.0,56.575,56.6398,56.5565,56.612,10893.0
2022-01-18 12:10:00,61.18,61.26,61.13,61.26,12391.0,56.612,56.686,56.5658,56.686,12391.0
2022-01-18 12:15:00,61.26,61.26,61.12,61.13,16416.0,56.686,56.686,56.5565,56.5658,16416.0
2022-01-18 12:20:00,61.13,61.14,61.02,61.03,22339.0,56.5658,56.575,56.464,56.4732,22339.0
2022-01-18 12:25:00,61.04,61.15,61.0,61.12,52224.0,56.4825,56.5843,56.4455,56.5565,52224.0
2022-01-18 12:30:00,61.11,61.16,61.05,61.16,63902.0,56.5472,56.5935,56.4917,56.5935,63902.0
2022-01-18 12:35:00,61.15,61.22,61.1,61.15,75400.0,56.5843,56.649,56.538,56.5843,75400.0
2022-01-18 12:40:00,61.14,61.19,61.06,61.06,37899.0,56.575,56.6213,56.501,56.501,37899.0
2022-01-18 12:45:00,61.05,61.1,60.9,60.91,25907.0,56.4917,56.538,56.3529,56.3622,25907.0
2022-01-18 12:50:00,60.91,61.0,60.91,60.93,18605.0,56.3622,56.4455,56.3622,56.3807,18605.0
2022-01-18 12:55:00,60.94,61.0,60.92,60.96,13897.0,56.3899,56.4455,56.3714,56.4084,13897.0
2022-01-18 13:00:00,60.96,61.0,60.91,60.94,13775.0,56.4084,56.4455,56.3622,56.3899,13775.0
2022-01-18 13:05:00,60.93,60.98,60.89,60.97,13867.0,56.3807,56.427,56.3437,56.4177,13867.0
2022-01-18 13:10:00,60.95,60.98,60.86,60.96,19282.0,56.3992,56.427,56.3159,56.4084,19282.0
2022-01-18 13:15:00,60.95,61.14,60.91,61.1,11921.0,56.3992,56.575,56.3622,56.538,11921.0
2022-01-18 13:20:00,61.1,61.1,60.99,61.02,9010.0,56.538,56.538,56.4362,56.464,9010.0
2022-01-18 13:25:00,61.01,61.08,60.97,61.07,10102.0,56.4547,56.5195,56.4177,56.5102,10102.0
2022-01-18 13:30:00,61.07,61.12,61.04,61.1,13034.0,56.5102,56.5565,56.4825,56.538,13034.0
2022-01-18 13:35:00,61.13,61.18,61.12,61.18,9515.0,56.5658,56.612,56.5565,56.612,9515.0
2022-01-18 13:40:00,61.18,61.21,61.13,61.2,20018.0,56.612,56.6398,56.5658,56.6305,20018.0
2022-01-18 13:45:00,61.18,61.21,61.15,61.17,14253.0,56.612,56.6398,56.5843,56.6028,14253.0
2022-01-18 13:50:00,61.19,61.22,61.12,61.16,13308.0,56.6213,56.649,56.5565,56.5935,13308.0
2022-01-18 13:55:00,61.16,61.22,61.15,61.2,14896.0,56.5935,56.649,56.5843,56.6305,14896.0
2022-01-18 14:00:00,61.2,61.23,61.16,61.2,12149.0,56.6305,56.6583,56.5935,56.6305,12149.0
2022-01-18 14:05:00,61.21,61.22,61.16,61.21,11702.0,56.6398,56.649,56.5935,56.6398,11702.0
2022-01-18 14:10:00,61.23,61.26,61.21,61.22,10056.0,56.6583,56.686,56.6398,56.649,10056.0
2022-01-18 14:15:00,61.22,61.26,61.2,61.24,17162.0,56.649,56.686,56.6305,56.6675,17162.0
2022-01-18 14:20:00,61.25,61.26,61.2,61.22,16763.0,56.6768,56.686,56.6305,56.649,16763.0
2022-01-18 14:25:00,61.23,61.27,61.19,61.24,18770.0,56.6583,56.6953,56.6213,56.6675,18770.0
2022-01-18 14:30:00,61.24,61.34,61.24,61.29,51144.0,56.6675,56.7601,56.6675,56.7138,51144.0
2022-01-18 14:35:00,61.29,61.33,61.25,61.27,83701.0,56.7138,56.7508,56.6768,56.6953,83701.0
2022-01-18 14:40:00,61.27,61.32,61.23,61.27,95530.0,56.6953,56.7416,56.6583,56.6953,95530.0
2022-01-18 14:45:00,61.27,61.31,61.24,61.28,65607.0,56.6953,56.7323,56.6675,56.7046,65607.0
2022-01-18 14:50:00,61.27,61.53,61.26,61.49,30739.0,56.6953,56.9359,56.686,56.8989,30739.0
2022-01-18 14:55:00,61.51,61.53,61.43,61.47,20811.0,56.9174,56.9359,56.8434,56.8804,20811.0
2022-01-18 15:00:00,61.48,61.53,61.41,61.43,27066.0,56.8896,56.9359,56.8248,56.8434,27066.0
2022-01-18 15:05:00,61.45,61.48,61.39,61.41,15129.0,56.8619,56.8896,56.8063,56.8248,15129.0
2022-01-18 15:10:00,61.41,61.45,61.38,61.39,21112.0,56.8248,56.8619,56.7971,56.8063,21112.0
2022-01-18 15:15:00,61.38,61.39,61.3,61.35,20641.0,56.7971,56.8063,56.7231,56.7693,20641.0
2022-01-18 15:20:00,61.34,61.4,61.33,61.34,18478.0,56.7601,56.8156,56.7508,56.7601,18478.0
2022-01-18 15:25:00,61.34,61.35,61.18,61.21,33767.0,56.7601,56.7693,56.612,56.6398,33767.0
2022-01-18 15:30:00,61.18,61.27,61.11,61.12,43160.0,56.612,56.6953,56.5472,56.5565,43160.0
2022-01-18 15:35:00,61.14,61.15,61.02,61.08,48312.0,56.575,56.5843,56.464,56.5195,48312.0
2022-01-18 15:40:00,61.07,61.08,60.89,60.9,57630.0,56.5102,56.5195,56.3437,56.3529,57630.0
2022-01-18 15:45:00,60.9,60.97,60.86,60.94,71725.0,56.3529,56.4177,56.3159,56.3899,71725.0
2022-01-18 15:50:00,60.92,61.0,60.74,60.77,126649.0,56.3714,56.4455,56.2049,56.2326,126649.0
2022-01-18 15:55:00,60.77,60.94,60.77,60.9,354598.0,56.2326,56.3899,56.2326,56.3529,354598.0
2022-01-19 09:30:00,61.18,61.6,61.18,61.28,145307.0,56.612,57.0007,56.612,56.7046,145307.0
2022-01-19 09:35:00,61.3,61.48,61.18,61.38,34428.0,56.7231,56.8896,56.612,56.7971,34428.0
2022-01-19 09:40:00,61.41,61.41,60.95,61.22,29906.0,56.8248,56.8248,56.3992,56.649,29906.0
2022-01-19 09:45:00,61.21,61.21,60.82,60.82,24886.0,56.6398,56.6398,56.2789,56.2789,24886.0
2022-01-19 09:50:00,60.86,61.07,60.75,61.03,23174.0,56.3159,56.5102,56.2141,56.4732,23174.0
2022-01-19 09:55:00,61.05,61.07,60.85,60.96,16911.0,56.4917,56.5102,56.3067,56.4084,16911.0
2022-01-19 10:00:00,60.95,60.97,60.73,60.76,42904.0,56.3992,56.4177,56.1956,56.2234,42904.0
2022-01-19 10:05:00,60.77,60.78,60.6,60.68,21570.0,56.2326,56.2419,56.0753,56.1494,21570.0
2022-01-19 10:10:00,60.66,60.76,60.62,60.65,22825.0,56.1308,56.2234,56.0938,56.1216,22825.0
2022-01-19 10:15:00,60.67,60.71,60.5,60.54,16979.0,56.1401,56.1771,55.9828,56.0198,16979.0
2022-01-19 10:20:00,60.58,60.6,60.43,60.43,13947.0,56.0568,56.0753,55.918,55.918,13947.0
2022-01-19 10:25:00,60.44,60.45,60.34,60.39,15648.0,55.9273,55.9365,55.8347,55.881,15648.0
2022-01-19 10:30:00,60.38,60.4,60.06,60.07,48062.0,55.8717,55.8903,55.5756,55.5849,48062.0
2022-01-19 10:35:00,60.07,60.15,59.96,60.05,102935.0,55.5849,55.6589,55.4831,55.5664,102935.0
2022-01-19 10:40:00,60.05,60.28,60.04,60.27,28000.0,55.5664,55.7792,55.5571,55.77,28000.0
2022-01-19 10:45:00,60.27,60.39,60.26,60.26,20778.0,55.77,55.881,55.7607,55.7607,20778.0
2022-01-19 10:50:00,60.25,60.31,60.17,60.17,52364.0,55.7515,55.807,55.6774,55.6774,52364.0
2022-01-19 10:55:00,60.17,60.3,60.14,60.26,26223.0,55.6774,55.7977,55.6497,55.7607,26223.0
2022-01-19 11:00:00,60.24,60.3,60.16,60.22,29544.0,55.7422,55.7977,55.6682,55.7237,29544.0
2022-01-19 11:05:00,60.23,60.31,60.2,60.26,14858.0,55.7329,55.807,55.7052,55.7607,14858.0
2022-01-19 11:10:00,60.25,60.37,60.25,60.3,105821.0,55.7515,55.8625,55.7515,55.7977,105821.0
2022-01-19 11:15:00,60.31,60.35,60.16,60.22,38772.0,55.807,55.844,55.6682,55.7237,38772.0
2022-01-19 11:20:00,60.21,60.27,60.04,60.09,56938.0,55.7144,55.77,55.5571,55.6034,56938.0
2022-01-19 11:25:00,60.1,60.21,60.08,60.16,34162.0,55.6127,55.7144,55.5941,55.6682,34162.0
2022-01-19 11:30:00,60.16,60.21,59.99,60.07,29691.0,55.6682,55.7144,55.5109,55.5849,29691.0
2022-01-19 11:35:00,60.09,60.12,60.04,60.12,22276.0,55.6034,55.6312,55.5571,55.6312,22276.0
2022-01-19 11:40:00,60.12,60.12,59.99,60.05,27545.0,55.6312,55.6312,55.5109,55.5664,27545.0
2022-01-19 11:45:00,60.05,60.17,59.99,60.13,23682.0,55.5664,55.6774,55.5109,55.6404,23682.0
2022-01-19 11:50:00,60.13,60.2,60.07,60.19,50686.0,55.6404,55.7052,55.5849,55.6959,50686.0
2022-01-19 11:55:00,60.19,60.19,60.08,60.14,55557.0,55.6959,55.6959,55.5941,55.6497,55557.0
2022-01-19 12:00:00,60.11,60.2,60.08,60.14,43308.0,55.6219,55.7052,55.5941,55.6497,43308.0
2022-01-19 12:05:00,60.15,60.19,60.07,60.1,48329.0,55.6589,55.6959,55.5849,55.6127,48329.0
2022-01-19 12:10:00,60.1,60.12,60.06,60.07,70997.0,55.6127,55.6312,55.5756,55.5849,70997.0
2022-01-19 12:15:00,60.06,60.1,59.95,60.02,67965.0,55.5756,55.6127,55.4739,55.5386,67965.0
2022-01-19 12:20:00,60.01,60.03,59.97,60.03,42794.0,55.5294,55.5479,55.4924,55.5479,42794.0
2022-01-19 12:25:00,60.03,60.07,59.97,60.03,37802.0,55.5479,55.5849,55.4924,55.5479,37802.0
2022-01-19 12:30:00,60.04,60.07,59.91,59.96,33847.0,55.5571,55.5849,55.4368,55.4831,33847.0
2022-01-19 12:35:00,59.96,59.99,59.91,59.91,20658.0,55.4831,55.5109,55.4368,55.4368,20658.0
2022-01-19 12:40:00,59.9,59.93,59.78,59.88,22423.0,55.4276,55.4553,55.3165,55.4091,22423.0
2022-01-19 12:45:00,59.88,59.99,59.87,59.97,33979.0,55.4091,55.5109,55.3998,55.4924,33979.0
2022-01-19 12:50:00,59.97,59.97,59.8,59.8,38341.0,55.4924,55.4924,55.3351,55.3351,38341.0
2022-01-19 12:55:00,59.8,59.98,59.77,59.97,49338.0,55.3351,55.5016,55.3073,55.4924,49338.0
2022-01-19 13:00:00,59.97,60.0,59.84,59.99,31750.0,55.4924,55.5201,55.3721,55.5109,31750.0
2022-01-19 13:05:00,59.99,59.99,59.9,59.91,28496.0,55.5109,55.5109,55.4276,55.4368,28496.0
2022-01-19 13:10:00,59.93,59.99,59.88,59.96,158692.0,55.4553,55.5109,55.4091,55.4831,158692.0
2022-01-19 13:15:00,59.98,59.99,59.87,59.92,71255.0,55.5016,55.5109,55.3998,55.4461,71255.0
2022-01-19 13:20:00,59.91,59.94,59.81,59.9,115668.0,55.4368,55.4646,55.3443,55.4276,115668.0
2022-01-19 13:25:00,59.91,59.96,59.82,59.91,58721.0,55.4368,55.4831,55.3536,55.4368,58721.0
2022-01-19 13:30:00,59.89,60.0,59.84,59.93,29040.0,55.4183,55.5201,55.3721,55.4553,29040.0
2022-01-19 13:35:00,59.93,59.96,59.77,59.79,34144.0,55.4553,55.4831,55.3073,55.3258,34144.0
2022-01-19 13:40:00,59.78,59.8,59.6,59.6,59223.0,55.3165,55.3351,55.15,55.15,59223.0
2022-01-19 13:45:00,59.61,59.63,59.53,59.54,72378.0,55.1592,55.1777,55.0852,55.0945,72378.0
2022-01-19 13:50:00,59.53,59.63,59.47,59.55,94564.0,55.0852,55.1777,55.0297,55.1037,94564.0
2022-01-19 13:55:00,59.55,59.55,59.47,59.55,82039.0,55.1037,55.1037,55.0297,55.1037,82039.0
2022-01-19 14:00:00,59.54,59.64,59.46,59.49,85178.0,55.0945,55.187,55.0204,55.0482,85178.0
2022-01-19 14:05:00,59.49,59.52,59.39,59.45,65660.0,55.0482,55.076,54.9557,55.0112,65660.0
2022-01-19 14:10:00,59.45,59.49,59.43,59.47,45952.0,55.0112,55.0482,54.9927,55.0297,45952.0
2022-01-19 14:15:00,59.47,59.5,59.38,59.38,35526.0,55.0297,55.0575,54.9464,54.9464,35526.0
2022-01-19 14:20:00,59.38,59.4,59.26,59.26,37269.0,54.9464,54.9649,54.8354,54.8354,37269.0
2022-01-19 14:25:00,59.26,59.28,59.16,59.22,119026.0,54.8354,54.8539,54.7428,54.7984,119026.0
2022-01-19 14:30:00,59.22,59.33,59.2,59.25,38616.0,54.7984,54.9001,54.7799,54.8261,38616.0
2022-01-19 14:35:00,59.24,59.31,59.21,59.29,32899.0,54.8169,54.8816,54.7891,54.8631,32899.0
2022-01-19 14:40:00,59.29,59.32,59.25,59.3,76064.0,54.8631,54.8909,54.8261,54.8724,76064.0
2022-01-19 14:45:00,59.3,59.3,59.12,59.18,56712.0,54.8724,54.8724,54.7058,54.7613,56712.0
2022-01-19 14:50:00,59.18,59.21,59.14,59.19,36680.0,54.7613,54.7891,54.7243,54.7706,36680.0
2022-01-19 14:55:00,59.19,59.24,59.16,59.19,75263.0,54.7706,54.8169,54.7428,54.7706,75263.0
2022-01-19 15:00:00,59.19,59.31,59.17,59.25,225047.0,54.7706,54.8816,54.7521,54.8261,225047.0
2022-01-19 15:05:00,59.25,59.31,59.23,59.3,97881.0,54.8261,54.8816,54.8076,54.8724,97881.0
2022-01-19 15:10:00,59.29,59.35,59.28,59.34,88930.0,54.8631,54.9187,54.8539,54.9094,88930.0
2022-01-19 15:15:00,59.34,59.36,59.25,59.32,53794.0,54.9094,54.9279,54.8261,54.8909,53794.0
2022-01-19 15:20:00,59.32,59.36,59.28,59.32,40821.0,54.8909,54.9279,54.8539,54.8909,40821.0
2022-01-19 15:25:00,59.32,59.36,59.27,59.33,69800.0,54.8909,54.9279,54.8446,54.9001,69800.0
2022-01-19 15:30:00,59.31,59.32,59.09,59.12,75073.0,54.8816,54.8909,54.6781,54.7058,75073.0
2022-01-19 15:35:00,59.13,59.2,59.11,59.15,78183.0,54.7151,54.7799,54.6966,54.7336,78183.0
2022-01-19 15:40:00,59.14,59.21,59.07,59.09,98051.0,54.7243,54.7891,54.6596,54.6781,98051.0
2022-01-19 15:45:00,59.09,59.1,58.99,59.02,118177.0,54.6781,54.6873,54.5855,54.6133,118177.0
2022-01-19 15:50:00,59.01,59.02,58.87,58.91,158399.0,54.604,54.6133,54.4745,54.5115,158399.0
2022-01-19 15:55:00,58.91,58.91,58.74,58.84,399833.0,54.5115,54.5115,54.3542,54.4467,399833.0
2022-01-20 09:30:00,59.12,59.45,58.59,59.12,133802.0,54.7058,55.0112,54.2154,54.7058,133802.0
2022-01-20 09:35:00,59.16,59.16,58.83,58.87,45148.0,54.7428,54.7428,54.4375,54.4745,45148.0
2022-01-20 09:40:00,58.88,59.08,58.82,58.97,46731.0,54.4837,54.6688,54.4282,54.567,46731.0
2022-01-20 09:45:00,58.97,59.25,58.89,59.2,54124.0,54.567,54.8261,54.493,54.7799,54124.0
2022-01-20 09:50:00,59.17,59.35,59.11,59.31,97442.0,54.7521,54.9187,54.6966,54.8816,97442.0
2022-01-20 09:55:00,59.28,59.61,59.21,59.55,84095.0,54.8539,55.1592,54.7891,55.1037,84095.0
2022-01-20 10:00:00,59.53,59.53,59.31,59.33,87886.0,55.0852,55.0852,54.8816,54.9001,87886.0
2022-01-20 10:05:00,59.34,59.57,59.28,59.39,102779.0,54.9094,55.1222,54.8539,54.9557,102779.0
2022-01-20 10:10:00,59.4,59.46,59.25,59.35,38271.0,54.9649,55.0204,54.8261,54.9187,38271.0
2022-01-20 10:15:00,59.36,59.58,59.32,59.41,171800.0,54.9279,55.1315,54.8909,54.9742,171800.0
2022-01-20 10:20:00,59.41,59.7,59.41,59.63,47275.0,54.9742,55.2425,54.9742,55.1777,47275.0
2022-01-20 10:25:00,59.64,59.74,59.5,59.74,106543.0,55.187,55.2795,55.0575,55.2795,106543.0
2022-01-20 10:30:00,59.75,59.93,59.74,59.88,110488.0,55.2888,55.4553,55.2795,55.4091,110488.0
2022-01-20 10:35:00,59.89,59.96,59.8,59.9,67546.0,55.4183,55.4831,55.3351,55.4276,67546.0
2022-01-20 10:40:00,59.89,59.97,59.82,59.96,101234.0,55.4183,55.4924,55.3536,55.4831,101234.0
2022-01-20 10:45:00,59.97,60.19,59.97,60.18,47024.0,55.4924,55.6959,55.4924,55.6867,47024.0
2022-01-20 10:50:00,60.2,60.35,60.16,60.35,35291.0,55.7052,55.844,55.6682,55.844,35291.0
2022-01-20 10:55:00,60.33,60.5,60.33,60.5,76320.0,55.8255,55.9828,55.8255,55.9828,76320.0
2022-01-20 11:00:00,60.48,60.62,60.48,60.59,36093.0,55.9643,56.0938,55.9643,56.0661,36093.0
2022-01-20 11:05:00,60.59,60.62,60.44,60.57,43529.0,56.0661,56.0938,55.9273,56.0476,43529.0
2022-01-20 11:10:00,60.56,60.66,60.51,60.59,92171.0,56.0383,56.1308,55.992,56.0661,92171.0
2022-01-20 11:15:00,60.6,60.69,60.59,60.62,57561.0,56.0753,56.1586,56.0661,56.0938,57561.0
2022-01-20 11:20:00,60.61,60.69,60.57,60.59,71889.0,56.0846,56.1586,56.0476,56.0661,71889.0
2022-01-20 11:25:00,60.57,60.67,60.54,60.6,38311.0,56.0476,56.1401,56.0198,56.0753,38311.0
2022-01-20 11:30:00,60.6,60.7,60.59,60.66,32824.0,56.0753,56.1679,56.0661,56.1308,32824.0
2022-01-20 11:35:00,60.68,60.83,60.67,60.79,64856.0,56.1494,56.2882,56.1401,56.2511,64856.0
2022-01-20 11:40:00,60.78,60.82,60.67,60.82,48693.0,56.2419,56.2789,56.1401,56.2789,48693.0
2022-01-20 11:45:00,60.81,60.84,60.65,60.69,39107.0,56.2696,56.2974,56.1216,56.1586,39107.0
2022-01-20 11:50:00,60.7,60.7,60.57,60.6,27697.0,56.1679,56.1679,56.0476,56.0753,27697.0
2022-01-20 11:55:00,60.6,60.68,60.59,60.68,63113.0,56.0753,56.1494,56.0661,56.1494,63113.0
2022-01-20 12:00:00,60.68,60.81,60.65,60.67,54941.0,56.1494,56.2696,56.1216,56.1401,54941.0
2022-01-20 12:05:00,60.66,60.69,60.62,60.66,18506.0,56.1308,56.1586,56.0938,56.1308,18506.0
2022-01-20 12:10:00,60.65,60.67,60.55,60.6,22889.0,56.1216,56.1401,56.0291,56.0753,22889.0
2022-01-20 12:15:00,60.59,60.6,60.49,60.5,32290.0,56.0661,56.0753,55.9735,55.9828,32290.0
2022-01-20 12:20:00,60.5,60.55,60.47,60.5,32748.0,55.9828,56.0291,55.955,55.9828,32748.0
2022-01-20 12:25:00,60.49,60.54,60.44,60.51,14055.0,55.9735,56.0198,55.9273,55.992,14055.0
2022-01-20 12:30:00,60.5,60.56,60.45,60.46,36331.0,55.9828,56.0383,55.9365,55.9458,36331.0
2022-01-20 12:35:00,60.46,60.49,60.41,60.46,17694.0,55.9458,55.9735,55.8995,55.9458,17694.0
2022-01-20 12:40:00,60.47,60.52,60.46,60.5,15929.0,55.955,56.0013,55.9458,55.9828,15929.0
2022-01-20 12:45:00,60.5,60.59,60.49,60.59,24026.0,55.9828,56.0661,55.9735,56.0661,24026.0
2022-01-20 12:50:00,60.59,60.62,60.52,60.52,48847.0,56.0661,56.0938,56.0013,56.0013,48847.0
2022-01-20 12:55:00,60.52,60.58,60.46,60.57,23576.0,56.0013,56.0568,55.9458,56.0476,23576.0
2022-01-20 13:00:00,60.57,60.61,60.5,60.58,22072.0,56.0476,56.0846,55.9828,56.0568,22072.0
2022-01-20 13:05:00,60.57,60.58,60.51,60.55,20197.0,56.0476,56.0568,55.992,56.0291,20197.0
2022-01-20 13:10:00,60.55,60.58,60.5,60.57,14435.0,56.0291,56.0568,55.9828,56.0476,14435.0
2022-01-20 13:15:00,60.56,60.57,60.5,60.56,21224.0,56.0383,56.0476,55.9828,56.0383,21224.0
2022-01-20 13:20:00,60.56,60.64,60.51,60.62,27080.0,56.0383,56.1123,55.992,56.0938,27080.0
2022-01-20 13:25:00,60.62,60.67,60.59,60.6,30771.0,56.0938,56.1401,56.0661,56.0753,30771.0
2022-01-20 13:30:00,60.6,60.67,60.55,60.63,25372.0,56.0753,56.1401,56.0291,56.1031,25372.0
2022-01-20 13:35:00,60.63,60.67,60.61,60.67,13991.0,56.1031,56.1401,56.0846,56.1401,13991.0
2022-01-20 13:40:00,60.66,60.68,60.64,60.64,12546.0,56.1308,56.1494,56.1123,56.1123,12546.0
2022-01-20 13:45:00,60.64,60.64,60.56,60.59,17992.0,56.1123,56.1123,56.0383,56.0661,17992.0
2022-01-20 13:50:00,60.59,60.66,60.57,60.6,30989.0,56.0661,56.1308,56.0476,56.0753,30989.0
2022-01-20 13:55:00,60.6,60.6,60.44,60.46,28850.0,56.0753,56.0753,55.9273,55.9458,28850.0
2022-01-20 14:00:00,60.47,60.56,60.45,60.54,26282.0,55.955,56.0383,55.9365,56.0198,26282.0
2022-01-20 14:05:00,60.54,60.56,60.47,60.5,21151.0,56.0198,56.0383,55.955,55.9828,21151.0
2022-01-20 14:10:00,60.49,60.5,60.24,60.26,35924.0,55.9735,55.9828,55.7422,55.7607,35924.0
2022-01-20 14:15:00,60.26,60.33,60.22,60.31,21199.0,55.7607,55.8255,55.7237,55.807,21199.0
2022-01-20 14:20:00,60.33,60.36,60.19,60.23,87037.0,55.8255,55.8532,55.6959,55.7329,87037.0
2022-01-20 14:25:00,60.23,60.27,60.12,60.12,27857.0,55.7329,55.77,55.6312,55.6312,27857.0
2022-01-20 14:30:00,60.14,60.14,60.02,60.02,20475.0,55.6497,55.6497,55.5386,55.5386,20475.0
2022-01-20 14:35:00,60.03,60.05,60.0,60.05,22949.0,55.5479,55.5664,55.5201,55.5664,22949.0
2022-01-20 14:40:00,60.05,60.05,59.95,60.0,36607.0,55.5664,55.5664,55.4739,55.5201,36607.0
2022-01-20 14:45:00,60.0,60.1,59.96,60.08,21306.0,55.5201,55.6127,55.4831,55.5941,21306.0
2022-01-20 14:50:00,60.07,60.11,59.99,60.03,16458.0,55.5849,55.6219,55.5109,55.5479,16458.0
2022-01-20 14:55:00,60.02,60.06,60.0,60.01,18643.0,55.5386,55.5756,55.5201,55.5294,18643.0
2022-01-20 15:00:00,60.01,60.06,59.86,59.86,37360.0,55.5294,55.5756,55.3906,55.3906,37360.0
2022-01-20 15:05:00,59.87,59.88,59.74,59.8,38208.0,55.3998,55.4091,55.2795,55.3351,38208.0
2022-01-20 15:10:00,59.8,59.9,59.77,59.78,40772.0,55.3351,55.4276,55.3073,55.3165,40772.0
2022-01-20 15:15:00,59.79,59.94,59.78,59.92,31004.0,55.3258,55.4646,55.3165,55.4461,31004.0
2022-01-20 15:20:00,59.92,59.92,59.71,59.71,27492.0,55.4461,55.4461,55.2518,55.2518,27492.0
2022-01-20 15:25:00,59.72,59.72,59.6,59.61,63414.0,55.261,55.261,55.15,55.1592,63414.0
2022-01-20 15:30:00,59.6,59.63,59.5,59.53,61731.0,55.15,55.1777,55.0575,55.0852,61731.0
2022-01-20 15:35:00,59.53,59.62,59.4,59.48,86310.0,55.0852,55.1685,54.9649,55.0389,86310.0
2022-01-20 15:40:00,59.49,59.51,59.3,59.33,74606.0,55.0482,55.0667,54.8724,54.9001,74606.0
2022-01-20 15:45:00,59.32,59.32,59.1,59.13,114842.0,54.8909,54.8909,54.6873,54.7151,114842.0
2022-01-20 15:50:00,59.12,59.22,58.9,58.92,198632.0,54.7058,54.7984,54.5023,54.5208,198632.0
2022-01-20 15:55:00,58.92,58.94,58.74,58.84,374395.0,54.5208,54.5393,54.3542,54.4467,374395.0
2022-01-21 09:30:00,58.7,58.87,58.37,58.71,241832.0,54.3172,54.4745,54.0118,54.3264,241832.0
2022-01-21 09:35:00,58.66,58.79,58.28,58.35,40491.0,54.2802,54.4005,53.9285,53.9933,40491.0
2022-01-21 09:40:00,58.31,58.31,58.08,58.14,64236.0,53.9563,53.9563,53.7435,53.799,64236.0
2022-01-21 09:45:00,58.15,58.17,57.94,58.04,82367.0,53.8083,53.8268,53.6139,53.7065,82367.0
2022-01-21 09:50:00,58.02,58.06,57.8,57.84,31773.0,53.688,53.725,53.4844,53.5214,31773.0
2022-01-21 09:55:00,57.79,57.88,57.69,57.76,79791.0,53.4751,53.5584,53.3826,53.4474,79791.0
2022-01-21 10:00:00,57.74,57.92,57.6,57.71,51505.0,53.4289,53.5954,53.2993,53.4011,51505.0
2022-01-21 10:05:00,57.73,57.89,57.61,57.64,32348.0,53.4196,53.5677,53.3086,53.3363,32348.0
2022-01-21 10:10:00,57.64,57.66,57.35,57.4,64325.0,53.3363,53.3548,53.068,53.1143,64325.0
2022-01-21 10:15:00,57.37,57.51,57.31,57.46,41314.0,53.0865,53.216,53.031,53.1698,41314.0
2022-01-21 10:20:00,57.47,57.47,57.15,57.42,47647.0,53.179,53.179,52.8829,53.1328,47647.0
2022-01-21 10:25:00,57.41,57.7,57.4,57.66,72614.0,53.1235,53.3919,53.1143,53.3548,72614.0
2022-01-21 10:30:00,57.63,58.08,57.61,58.03,62797.0,53.3271,53.7435,53.3086,53.6972,62797.0
2022-01-21 10:35:00,58.02,58.2,58.01,58.09,88754.0,53.688,53.8545,53.6787,53.7527,88754.0
2022-01-21 10:40:00,58.08,58.16,57.95,58.05,57422.0,53.7435,53.8175,53.6232,53.7157,57422.0
2022-01-21 10:45:00,58.05,58.21,57.92,58.21,32885.0,53.7157,53.8638,53.5954,53.8638,32885.0
2022-01-21 10:50:00,58.21,58.53,58.2,58.47,91767.0,53.8638,54.1599,53.8545,54.1044,91767.0
2022-01-21 10:55:00,58.46,58.52,58.29,58.43,64594.0,54.0951,54.1506,53.9378,54.0673,64594.0
2022-01-21 11:00:00,58.45,58.49,58.31,58.44,67305.0,54.0859,54.1229,53.9563,54.0766,67305.0
2022-01-21 11:05:00,58.45,58.74,58.43,58.74,85432.0,54.0859,54.3542,54.0673,54.3542,85432.0
2022-01-21 11:10:00,58.71,58.71,58.42,58.44,138554.0,54.3264,54.3264,54.0581,54.0766,138554.0
2022-01-21 11:15:00,58.45,58.54,58.37,58.49,169850.0,54.0859,54.1691,54.0118,54.1229,169850.0
2022-01-21 11:20:00,58.49,58.61,58.43,58.52,27280.0,54.1229,54.2339,54.0673,54.1506,27280.0
2022-01-21 11:25:00,58.53,58.55,58.4,58.44,21040.0,54.1599,54.1784,54.0396,54.0766,21040.0
2022-01-21 11:30:00,58.42,58.43,58.2,58.25,24960.0,54.0581,54.0673,53.8545,53.9008,24960.0
2022-01-21 11:35:00,58.26,58.29,58.06,58.08,27632.0,53.91,53.9378,53.725,53.7435,27632.0
2022-01-21 11:40:00,58.09,58.12,57.94,58.0,171791.0,53.7527,53.7805,53.6139,53.6695,171791.0
2022-01-21 11:45:00,58.0,58.15,57.95,58.0,33982.0,53.6695,53.8083,53.6232,53.6695,33982.0
2022-01-21 11:50:00,58.0,58.07,57.86,57.88,31449.0,53.6695,53.7342,53.5399,53.5584,31449.0
2022-01-21 11:55:00,57.89,58.0,57.88,57.95,18525.0,53.5677,53.6695,53.5584,53.6232,18525.0
2022-01-21 12:00:00,57.91,57.92,57.77,57.85,23974.0,53.5862,53.5954,53.4566,53.5307,23974.0
2022-01-21 12:05:00,57.86,58.03,57.85,57.99,24623.0,53.5399,53.6972,53.5307,53.6602,24623.0
2022-01-21 12:10:00,57.97,57.97,57.8,57.93,17836.0,53.6417,53.6417,53.4844,53.6047,17836.0
2022-01-21 12:15:00,57.94,57.97,57.85,57.9,17032.0,53.6139,53.6417,53.5307,53.5769,17032.0
2022-01-21 12:20:00,57.9,57.98,57.82,57.95,21384.0,53.5769,53.6509,53.5029,53.6232,21384.0
2022-01-21 12:25:00,57.97,58.09,57.97,58.01,28167.0,53.6417,53.7527,53.6417,53.6787,28167.0
2022-01-21 12:30:00,58.0,58.0,57.9,57.95,18950.0,53.6695,53.6695,53.5769,53.6232,18950.0
2022-01-21 12:35:00,57.98,58.05,57.81,57.93,21555.0,53.6509,53.7157,53.4936,53.6047,21555.0
2022-01-21 12:40:00,57.93,58.01,57.88,57.89,15911.0,53.6047,53.6787,53.5584,53.5677,15911.0
2022-01-21 12:45:00,57.9,57.93,57.76,57.76,14940.0,53.5769,53.6047,53.4474,53.4474,14940.0
2022-01-21 12:50:00,57.78,57.8,57.73,57.74,61964.0,53.4659,53.4844,53.4196,53.4289,61964.0
2022-01-21 12:55:00,57.74,57.84,57.7,57.83,38134.0,53.4289,53.5214,53.3919,53.5121,38134.0
2022-01-21 13:00:00,57.84,57.91,57.76,57.78,17483.0,53.5214,53.5862,53.4474,53.4659,17483.0
2022-01-21 13:05:00,57.79,57.94,57.79,57.91,33408.0,53.4751,53.6139,53.4751,53.5862,33408.0
2022-01-21 13:10:00,57.92,58.17,57.92,58.17,21782.0,53.5954,53.8268,53.5954,53.8268,21782.0
2022-01-21 13:15:00,58.16,58.16,57.94,57.95,23555.0,53.8175,53.8175,53.6139,53.6232,23555.0
2022-01-21 13:20:00,57.96,57.96,57.75,57.8,18567.0,53.6324,53.6324,53.4381,53.4844,18567.0
2022-01-21 13:25:00,57.8,57.89,57.76,57.85,30590.0,53.4844,53.5677,53.4474,53.5307,30590.0
2022-01-21 13:30:00,57.83,57.94,57.8,57.88,17171.0,53.5121,53.6139,53.4844,53.5584,17171.0
2022-01-21 13:35:00,57.87,57.99,57.83,57.92,19653.0,53.5492,53.6602,53.5121,53.5954,19653.0
2022-01-21 13:40:00,57.93,58.02,57.9,57.98,15757.0,53.6047,53.688,53.5769,53.6509,15757.0
2022-01-21 13:45:00,57.99,57.99,57.82,57.96,16927.0,53.6602,53.6602,53.5029,53.6324,16927.0
2022-01-21 13:50:00,57.96,58.02,57.87,57.92,16357.0,53.6324,53.688,53.5492,53.5954,16357.0
2022-01-21 13:55:00,57.91,57.93,57.76,57.83,16157.0,53.5862,53.6047,53.4474,53.5121,16157.0
2022-01-21 14:00:00,57.82,57.87,57.75,57.86,22155.0,53.5029,53.5492,53.4381,53.5399,22155.0
2022-01-21 14:05:00,57.86,57.92,57.82,57.83,21601.0,53.5399,53.5954,53.5029,53.5121,21601.0
2022-01-21 14:10:00,57.83,57.85,57.74,57.8,16817.0,53.5121,53.5307,53.4289,53.4844,16817.0
2022-01-21 14:15:00,57.81,57.84,57.76,57.8,16445.0,53.4936,53.5214,53.4474,53.4844,16445.0
2022-01-21 14:20:00,57.8,57.88,57.74,57.88,16527.0,53.4844,53.5584,53.4289,53.5584,16527.0
2022-01-21 14:25:00,57.88,57.88,57.68,57.71,18717.0,53.5584,53.5584,53.3733,53.4011,18717.0
2022-01-21 14:30:00,57.7,57.75,57.67,57.71,16903.0,53.3919,53.4381,53.3641,53.4011,16903.0
2022-01-21 14:35:00,57.7,57.72,57.62,57.65,42824.0,53.3919,53.4104,53.3178,53.3456,42824.0
2022-01-21 14:40:00,57.64,57.68,57.53,57.55,33429.0,53.3363,53.3733,53.2345,53.2531,33429.0
2022-01-21 14:45:00,57.54,57.58,57.46,57.49,139595.0,53.2438,53.2808,53.1698,53.1975,139595.0
2022-01-21 14:50:00,57.49,57.51,57.39,57.48,24008.0,53.1975,53.216,53.105,53.1883,24008.0
2022-01-21 14:55:00,57.48,57.51,57.36,57.42,33806.0,53.1883,53.216,53.0772,53.1328,33806.0
2022-01-21 15:00:00,57.42,57.54,57.38,57.46,55636.0,53.1328,53.2438,53.0957,53.1698,55636.0
2022-01-21 15:05:00,57.46,57.47,57.27,57.28,60149.0,53.1698,53.179,52.994,53.0032,60149.0
2022-01-21 15:10:00,57.28,57.33,57.21,57.32,50340.0,53.0032,53.0495,52.9384,53.0402,50340.0
2022-01-21 15:15:00,57.31,57.44,57.24,57.39,123774.0,53.031,53.1513,52.9662,53.105,123774.0
2022-01-21 15:20:00,57.38,57.4,57.27,57.35,71425.0,53.0957,53.1143,52.994,53.068,71425.0
2022-01-21 15:25:00,57.35,57.36,57.07,57.08,95656.0,53.068,53.0772,52.8089,52.8181,95656.0
2022-01-21 15:30:00,57.08,57.29,57.06,57.2,162412.0,52.8181,53.0125,52.7996,52.9292,162412.0
2022-01-21 15:35:00,57.21,57.3,57.13,57.29,95613.0,52.9384,53.0217,52.8644,53.0125,95613.0
2022-01-21 15:40:00,57.29,57.42,57.28,57.29,155947.0,53.0125,53.1328,53.0032,53.0125,155947.0
2022-01-21 15:45:00,57.28,57.4,57.23,57.33,100134.0,53.0032,53.1143,52.9569,53.0495,100134.0
2022-01-21 15:50:00,57.34,57.35,57.2,57.23,167833.0,53.0587,53.068,52.9292,52.9569,167833.0
2022-01-21 15:55:00,57.23,57.54,57.21,57.29,574725.0,52.9569,53.2438,52.9384,53.0125,574725.0
2022-01-24 09:30:00,56.66,56.66,55.84,56.01,201913.0,52.4295,52.4295,51.6707,51.828,201913.0
2022-01-24 09:35:00,56.0,56.27,55.73,55.97,131531.0,51.8188,52.0686,51.5689,51.791,131531.0
2022-01-24 09:40:00,55.98,56.21,55.74,55.79,112600.0,51.8003,52.0131,51.5782,51.6245,112600.0
2022-01-24 09:45:00,55.79,55.79,55.28,55.35,100510.0,51.6245,51.6245,51.1525,51.2173,100510.0
2022-01-24 09:50:00,55.31,55.46,54.95,55.11,219251.0,51.1803,51.3191,50.8472,50.9952,219251.0
2022-01-24 09:55:00,55.11,55.48,55.08,55.25,66731.0,50.9952,51.3376,50.9675,51.1248,66731.0
2022-01-24 10:00:00,55.24,55.42,54.96,54.99,73751.0,51.1155,51.2821,50.8564,50.8842,73751.0
2022-01-24 10:05:00,55.01,55.12,54.68,54.68,84919.0,50.9027,51.0045,50.5973,50.5973,84919.0
2022-01-24 10:10:00,54.68,55.0,54.61,54.85,147837.0,50.5973,50.8934,50.5326,50.7546,147837.0
2022-01-24 10:15:00,54.87,55.12,54.76,54.94,68226.0,50.7732,51.0045,50.6714,50.8379,68226.0
2022-01-24 10:20:00,54.91,55.35,54.91,55.35,61016.0,50.8102,51.2173,50.8102,51.2173,61016.0
2022-01-24 10:25:00,55.35,55.69,55.35,55.52,129729.0,51.2173,51.5319,51.2173,51.3746,129729.0
2022-01-24 10:30:00,55.52,55.63,55.42,55.5,54977.0,51.3746,51.4764,51.2821,51.3561,54977.0
2022-01-24 10:35:00,55.5,55.78,55.39,55.73,58535.0,51.3561,51.6152,51.2543,51.5689,58535.0
2022-01-24 10:40:00,55.73,55.78,55.56,55.73,78744.0,51.5689,51.6152,51.4116,51.5689,78744.0
2022-01-24 10:45:00,55.73,55.77,55.36,55.47,102228.0,51.5689,51.606,51.2266,51.3284,102228.0
2022-01-24 10:50:00,55.47,55.79,55.44,55.79,51073.0,51.3284,51.6245,51.3006,51.6245,51073.0
2022-01-24 10:55:00,55.79,55.81,55.49,55.52,60734.0,51.6245,51.643,51.3469,51.3746,60734.0
2022-01-24 11:00:00,55.53,55.77,55.46,55.72,36891.0,51.3839,51.606,51.3191,51.5597,36891.0
2022-01-24 11:05:00,55.72,55.73,55.58,55.65,68707.0,51.5597,51.5689,51.4301,51.4949,68707.0
2022-01-24 11:10:00,55.66,55.7,55.37,55.41,63757.0,51.5042,51.5412,51.2358,51.2728,63757.0
2022-01-24 11:15:00,55.42,55.48,55.25,55.45,87902.0,51.2821,51.3376,51.1248,51.3098,87902.0
2022-01-24 11:20:00,55.47,55.67,55.47,55.5,31091.0,51.3284,51.5134,51.3284,51.3561,31091.0
2022-01-24 11:25:00,55.5,55.68,55.39,55.67,29375.0,51.3561,51.5227,51.2543,51.5134,29375.0
2022-01-24 11:30:00,55.71,55.8,55.65,55.68,30827.0,51.5504,51.6337,51.4949,51.5227,30827.0
2022-01-24 11:35:00,55.68,55.7,55.21,55.25,77347.0,51.5227,51.5412,51.0878,51.1248,77347.0
2022-01-24 11:40:00,55.25,55.27,54.9,54.99,105597.0,51.1248,51.1433,50.8009,50.8842,105597.0
2022-01-24 11:45:00,55.0,55.03,54.73,54.76,65663.0,50.8934,50.9212,50.6436,50.6714,65663.0
2022-01-24 11:50:00,54.76,55.02,54.75,55.02,86637.0,50.6714,50.912,50.6621,50.912,86637.0
2022-01-24 11:55:00,55.01,55.17,55.0,55.1,57007.0,50.9027,51.0508,50.8934,50.986,57007.0
2022-01-24 12:00:00,55.09,55.09,54.87,54.88,53323.0,50.9767,50.9767,50.7732,50.7824,53323.0
2022-01-24 12:05:00,54.89,54.98,54.76,54.8,77595.0,50.7917,50.8749,50.6714,50.7084,77595.0
2022-01-24 12:10:00,54.82,54.88,54.47,54.5,74929.0,50.7269,50.7824,50.403,50.4308,74929.0
2022-01-24 12:15:00,54.5,54.67,54.39,54.64,42292.0,50.4308,50.5881,50.329,50.5603,42292.0
2022-01-24 12:20:00,54.62,54.85,54.59,54.61,135563.0,50.5418,50.7546,50.5141,50.5326,135563.0
2022-01-24 12:25:00,54.63,54.85,54.49,54.8,112373.0,50.5511,50.7546,50.4215,50.7084,112373.0
2022-01-24 12:30:00,54.78,54.78,54.56,54.67,70776.0,50.6899,50.6899,50.4863,50.5881,70776.0
2022-01-24 12:35:00,54.67,54.67,54.54,54.64,18537.0,50.5881,50.5881,50.4678,50.5603,18537.0
2022-01-24 12:40:00,54.63,54.87,54.57,54.8,29969.0,50.5511,50.7732,50.4956,50.7084,29969.0
2022-01-24 12:45:00,54.8,54.85,54.76,54.79,26606.0,50.7084,50.7546,50.6714,50.6991,26606.0
2022-01-24 12:50:00,54.79,55.03,54.71,55.03,117620.0,50.6991,50.9212,50.6251,50.9212,117620.0
2022-01-24 12:55:00,55.02,55.03,54.88,54.89,26208.0,50.912,50.9212,50.7824,50.7917,26208.0
2022-01-24 13:00:00,54.89,55.03,54.8,55.03,54771.0,50.7917,50.9212,50.7084,50.9212,54771.0
2022-01-24 13:05:00,55.01,55.14,54.9,55.04,56790.0,50.9027,51.023,50.8009,50.9305,56790.0
2022-01-24 13:10:00,55.05,55.19,54.98,55.18,40254.0,50.9397,51.0693,50.8749,51.06,40254.0
2022-01-24 13:15:00,55.18,55.24,55.07,55.23,63653.0,51.06,51.1155,50.9582,51.1063,63653.0
2022-01-24 13:20:00,55.22,55.29,55.03,55.05,29000.0,51.097,51.1618,50.9212,50.9397,29000.0
2022-01-24 13:25:00,55.03,55.18,54.98,55.02,36702.0,50.9212,51.06,50.8749,50.912,36702.0
2022-01-24 13:30:00,55.01,55.29,54.99,55.27,50426.0,50.9027,51.1618,50.8842,51.1433,50426.0
2022-01-24 13:35:00,55.27,55.27,54.92,55.03,67531.0,51.1433,51.1433,50.8194,50.9212,67531.0
2022-01-24 13:40:00,55.03,55.07,54.92,55.01,66289.0,50.9212,50.9582,50.8194,50.9027,66289.0
2022-01-24 13:45:00,55.04,55.62,55.04,55.62,58881.0,50.9305,51.4672,50.9305,51.4672,58881.0
2022-01-24 13:50:00,55.65,55.74,55.59,55.72,41862.0,51.4949,51.5782,51.4394,51.5597,41862.0
2022-01-24 13:55:00,55.72,55.91,55.69,55.91,25384.0,51.5597,51.7355,51.5319,51.7355,25384.0
2022-01-24 14:00:00,55.91,56.2,55.89,55.94,48562.0,51.7355,52.0038,51.717,51.7633,48562.0
2022-01-24 14:05:00,55.95,56.09,55.93,56.01,27182.0,51.7725,51.9021,51.754,51.828,27182.0
2022-01-24 14:10:00,56.02,56.11,55.71,55.76,36707.0,51.8373,51.9206,51.5504,51.5967,36707.0
2022-01-24 14:15:00,55.78,55.82,55.57,55.68,69999.0,51.6152,51.6522,51.4209,51.5227,69999.0
2022-01-24 14:20:00,55.71,55.94,55.71,55.75,45424.0,51.5504,51.7633,51.5504,51.5874,45424.0
2022-01-24 14:25:00,55.74,56.0,55.68,55.97,44826.0,51.5782,51.8188,51.5227,51.791,44826.0
2022-01-24 14:30:00,55.95,56.16,55.95,55.96,39810.0,51.7725,51.9668,51.7725,51.7818,39810.0
2022-01-24 14:35:00,55.96,56.07,55.82,55.89,47153.0,51.7818,51.8836,51.6522,51.717,47153.0
2022-01-24 14:40:00,55.89,56.0,55.86,55.89,33833.0,51.717,51.8188,51.6892,51.717,33833.0
2022-01-24 14:45:00,55.89,55.97,55.75,55.94,41638.0,51.717,51.791,51.5874,51.7633,41638.0
2022-01-24 14:50:00,55.94,56.11,55.87,56.09,30115.0,51.7633,51.9206,51.6985,51.9021,30115.0
2022-01-24 14:55:00,56.11,56.34,56.06,56.34,34725.0,51.9206,52.1334,51.8743,52.1334,34725.0
2022-01-24 15:00:00,56.32,56.57,56.31,56.52,42961.0,52.1149,52.3462,52.1056,52.3,42961.0
2022-01-24 15:05:00,56.49,56.54,56.39,56.48,35593.0,52.2722,52.3185,52.1797,52.2629,35593.0
2022-01-24 15:10:00,56.47,56.65,56.47,56.62,35860.0,52.2537,52.4202,52.2537,52.3925,35860.0
2022-01-24 15:15:00,56.63,56.73,56.45,56.47,33888.0,52.4017,52.4943,52.2352,52.2537,33888.0
2022-01-24 15:20:00,56.49,56.77,56.48,56.72,31221.0,52.2722,52.5313,52.2629,52.485,31221.0
2022-01-24 15:25:00,56.73,56.87,56.58,56.67,52704.0,52.4943,52.6238,52.3555,52.4388,52704.0
2022-01-24 15:30:00,56.69,57.14,56.58,57.11,80524.0,52.4573,52.8737,52.3555,52.8459,80524.0
2022-01-24 15:35:00,57.1,57.16,56.96,57.11,55259.0,52.8366,52.8922,52.7071,52.8459,55259.0
2022-01-24 15:40:00,57.1,57.14,56.86,56.91,90755.0,52.8366,52.8737,52.6146,52.6608,90755.0
2022-01-24 15:45:00,56.93,57.34,56.92,57.26,88356.0,52.6793,53.0587,52.6701,52.9847,88356.0
2022-01-24 15:50:00,57.27,57.67,57.27,57.51,106164.0,52.994,53.3641,52.994,53.216,106164.0
2022-01-24 15:55:00,57.53,57.61,57.35,57.45,436078.0,53.2345,53.3086,53.068,53.1605,436078.0
2022-01-25 09:30:00,56.73,56.91,56.48,56.65,87496.0,52.4943,52.6608,52.2629,52.4202,87496.0
2022-01-25 09:35:00,56.62,56.77,56.43,56.57,60674.0,52.3925,52.5313,52.2167,52.3462,60674.0
2022-01-25 09:40:00,56.57,56.74,56.35,56.44,74245.0,52.3462,52.5035,52.1426,52.2259,74245.0
2022-01-25 09:45:00,56.44,56.44,55.87,56.0,121499.0,52.2259,52.2259,51.6985,51.8188,121499.0
2022-01-25 09:50:00,56.0,56.07,55.82,55.86,33614.0,51.8188,51.8836,51.6522,51.6892,33614.0
2022-01-25 09:55:00,55.86,55.96,55.63,55.74,45175.0,51.6892,51.7818,51.4764,51.5782,45175.0
2022-01-25 10:00:00,55.72,55.78,55.37,55.47,59622.0,51.5597,51.6152,51.2358,51.3284,59622.0
2022-01-25 10:05:00,55.44,55.6,55.4,55.57,43512.0,51.3006,51.4486,51.2636,51.4209,43512.0
2022-01-25 10:10:00,55.53,55.88,55.34,55.88,82542.0,51.3839,51.7077,51.2081,51.7077,82542.0
2022-01-25 10:15:00,55.87,56.26,55.81,56.22,109486.0,51.6985,52.0594,51.643,52.0224,109486.0
2022-01-25 10:20:00,56.21,56.26,56.06,56.16,39354.0,52.0131,52.0594,51.8743,51.9668,39354.0
2022-01-25 10:25:00,56.15,56.41,56.15,56.41,46816.0,51.9576,52.1982,51.9576,52.1982,46816.0
2022-01-25 10:30:00,56.42,56.43,56.3,56.41,61379.0,52.2074,52.2167,52.0964,52.1982,61379.0
2022-01-25 10:35:00,56.41,56.47,56.23,56.35,55429.0,52.1982,52.2537,52.0316,52.1426,55429.0
2022-01-25 10:40:00,56.35,56.68,56.3,56.65,41308.0,52.1426,52.448,52.0964,52.4202,41308.0
2022-01-25 10:45:00,56.69,56.91,56.6,56.88,31707.0,52.4573,52.6608,52.374,52.6331,31707.0
2022-01-25 10:50:00,56.88,56.94,56.67,56.71,32851.0,52.6331,52.6886,52.4388,52.4758,32851.0
2022-01-25 10:55:00,56.73,56.8,56.56,56.6,34608.0,52.4943,52.559,52.337,52.374,34608.0
2022-01-25 11:00:00,56.59,56.64,56.49,56.61,51434.0,52.3647,52.411,52.2722,52.3832,51434.0
2022-01-25 11:05:00,56.6,56.7,56.36,56.5,40054.0,52.374,52.4665,52.1519,52.2814,40054.0
2022-01-25 11:10:00,56.51,56.61,56.41,56.49,42690.0,52.2907,52.3832,52.1982,52.2722,42690.0
2022-01-25 11:15:00,56.49,57.06,56.49,57.06,44729.0,52.2722,52.7996,52.2722,52.7996,44729.0
2022-01-25 11:20:00,57.03,57.29,57.0,57.19,37184.0,52.7719,53.0125,52.7441,52.9199,37184.0
2022-01-25 11:25:00,57.23,57.33,57.13,57.24,17727.0,52.9569,53.0495,52.8644,52.9662,17727.0
2022-01-25 11:30:00,57.26,57.27,57.02,57.03,23792.0,52.9847,52.994,52.7626,52.7719,23792.0
2022-01-25 11:35:00,57.01,57.1,56.9,57.0,37294.0,52.7534,52.8366,52.6516,52.7441,37294.0
2022-01-25 11:40:00,57.0,57.1,56.94,57.1,25522.0,52.7441,52.8366,52.6886,52.8366,25522.0
2022-01-25 11:45:00,57.09,57.27,57.09,57.27,22810.0,52.8274,52.994,52.8274,52.994,22810.0
2022-01-25 11:50:00,57.21,57.53,57.18,57.5,22341.0,52.9384,53.2345,52.9107,53.2068,22341.0
2022-01-25 11:55:00,57.47,57.49,57.09,57.12,24442.0,53.179,53.1975,52.8274,52.8552,24442.0
2022-01-25 12:00:00,57.1,57.13,56.96,57.05,41739.0,52.8366,52.8644,52.7071,52.7904,41739.0
2022-01-25 12:05:00,57.05,57.27,57.04,57.22,21845.0,52.7904,52.994,52.7811,52.9477,21845.0
2022-01-25 12:10:00,57.24,57.28,57.11,57.25,10487.0,52.9662,53.0032,52.8459,52.9754,10487.0
2022-01-25 12:15:00,57.27,57.32,57.08,57.18,18191.0,52.994,53.0402,52.8181,52.9107,18191.0
2022-01-25 12:20:00,57.19,57.48,57.18,57.47,31290.0,52.9199,53.1883,52.9107,53.179,31290.0
2022-01-25 12:25:00,57.46,57.51,57.37,57.44,14748.0,53.1698,53.216,53.0865,53.1513,14748.0
2022-01-25 12:30:00,57.42,57.45,57.21,57.31,19447.0,53.1328,53.1605,52.9384,53.031,19447.0
2022-01-25 12:35:00,57.32,57.39,57.28,57.33,18295.0,53.0402,53.105,53.0032,53.0495,18295.0
2022-01-25 12:40:00,57.31,57.36,57.2,57.29,15331.0,53.031,53.0772,52.9292,53.0125,15331.0
2022-01-25 12:45:00,57.29,57.3,57.15,57.18,19167.0,53.0125,53.0217,52.8829,52.9107,19167.0
2022-01-25 12:50:00,57.2,57.28,57.15,57.15,15322.0,52.9292,53.0032,52.8829,52.8829,15322.0
2022-01-25 12:55:00,57.18,57.26,57.07,57.23,20959.0,52.9107,52.9847,52.8089,52.9569,20959.0
2022-01-25 13:00:00,57.28,57.28,57.12,57.2,71028.0,53.0032,53.0032,52.8552,52.9292,71028.0
2022-01-25 13:05:00,57.2,57.24,56.98,57.1,46199.0,52.9292,52.9662,52.7256,52.8366,46199.0
2022-01-25 13:10:00,57.11,57.37,57.11,57.35,17738.0,52.8459,53.0865,52.8459,53.068,17738.0
2022-01-25 13:15:00,57.34,57.51,57.33,57.51,22588.0,53.0587,53.216,53.0495,53.216,22588.0
2022-01-25 13:20:00,57.51,57.55,57.42,57.51,17041.0,53.216,53.2531,53.1328,53.216,17041.0
2022-01-25 13:25:00,57.49,57.77,57.49,57.75,25869.0,53.1975,53.4566,53.1975,53.4381,25869.0
2022-01-25 13:30:00,57.76,57.82,57.69,57.78,21250.0,53.4474,53.5029,53.3826,53.4659,21250.0
2022-01-25 13:35:00,57.81,57.85,57.66,57.74,33251.0,53.4936,53.5307,53.3548,53.4289,33251.0
2022-01-25 13:40:00,57.77,57.85,57.71,57.83,13992.0,53.4566,53.5307,53.4011,53.5121,13992.0
2022-01-25 13:45:00,57.87,58.01,57.81,57.99,23566.0,53.5492,53.6787,53.4936,53.6602,23566.0
2022-01-25 13:50:00,58.0,58.07,57.96,58.07,19128.0,53.6695,53.7342,53.6324,53.7342,19128.0
2022-01-25 13:55:00,58.06,58.1,58.0,58.09,21040.0,53.725,53.762,53.6695,53.7527,21040.0
2022-01-25 14:00:00,58.07,58.13,58.0,58.0,25090.0,53.7342,53.7897,53.6695,53.6695,25090.0
2022-01-25 14:05:00,57.97,58.0,57.88,57.94,26905.0,53.6417,53.6695,53.5584,53.6139,26905.0
2022-01-25 14:10:00,57.93,58.19,57.92,58.14,17283.0,53.6047,53.8453,53.5954,53.799,17283.0
2022-01-25 14:15:00,58.16,58.3,58.14,58.29,16022.0,53.8175,53.9471,53.799,53.9378,16022.0
2022-01-25 14:20:00,58.26,58.36,58.23,58.32,31312.0,53.91,54.0026,53.8823,53.9656,31312.0
2022-01-25 14:25:00,58.32,58.37,58.26,58.36,40079.0,53.9656,54.0118,53.91,54.0026,40079.0
2022-01-25 14:30:00,58.37,58.42,58.29,58.29,55024.0,54.0118,54.0581,53.9378,53.9378,55024.0
2022-01-25 14:35:00,58.27,58.4,58.25,58.36,24952.0,53.9193,54.0396,53.9008,54.0026,24952.0
2022-01-25 14:40:00,58.39,58.58,58.39,58.57,25759.0,54.0303,54.2061,54.0303,54.1969,25759.0
2022-01-25 14:45:00,58.57,58.6,58.53,58.56,47298.0,54.1969,54.2247,54.1599,54.1876,47298.0
2022-01-25 14:50:00,58.56,58.69,58.55,58.67,28073.0,54.1876,54.3079,54.1784,54.2894,28073.0
2022-01-25 14:55:00,58.67,58.79,58.64,58.72,22464.0,54.2894,54.4005,54.2617,54.3357,22464.0
2022-01-25 15:00:00,58.73,58.74,58.59,58.66,49463.0,54.3449,54.3542,54.2154,54.2802,49463.0
2022-01-25 15:05:00,58.66,58.66,58.37,58.42,82610.0,54.2802,54.2802,54.0118,54.0581,82610.0
2022-01-25 15:10:00,58.42,58.53,58.42,58.49,25353.0,54.0581,54.1599,54.0581,54.1229,25353.0
2022-01-25 15:15:00,58.53,58.8,58.53,58.8,25470.0,54.1599,54.4097,54.1599,54.4097,25470.0
2022-01-25 15:20:00,58.8,58.81,58.47,58.49,27404.0,54.4097,54.419,54.1044,54.1229,27404.0
2022-01-25 15:25:00,58.45,58.48,58.17,58.18,57260.0,54.0859,54.1136,53.8268,53.836,57260.0
2022-01-25 15:30:00,58.19,58.29,58.12,58.22,58595.0,53.8453,53.9378,53.7805,53.873,58595.0
2022-01-25 15:35:00,58.22,58.45,58.16,58.43,47533.0,53.873,54.0859,53.8175,54.0673,47533.0
2022-01-25 15:40:00,58.43,58.52,58.37,58.43,46616.0,54.0673,54.1506,54.0118,54.0673,46616.0
2022-01-25 15:45:00,58.45,58.56,58.31,58.37,88065.0,54.0859,54.1876,53.9563,54.0118,88065.0
2022-01-25 15:50:00,58.36,58.39,58.18,58.22,123397.0,54.0026,54.0303,53.836,53.873,123397.0
2022-01-25 15:55:00,58.22,58.41,58.19,58.21,402927.0,53.873,54.0488,53.8453,53.8638,402927.0
2022-01-26 09:30:00,58.86,58.86,58.33,58.36,61771.0,54.4652,54.4652,53.9748,54.0026,61771.0
2022-01-26 09:35:00,58.38,58.67,58.3,58.57,19895.0,54.0211,54.2894,53.9471,54.1969,19895.0
2022-01-26 09:40:00,58.57,58.89,58.53,58.81,16953.0,54.1969,54.493,54.1599,54.419,16953.0
2022-01-26 09:45:00,58.85,59.32,58.8,59.31,31744.0,54.456,54.8909,54.4097,54.8816,31744.0
2022-01-26 09:50:00,59.3,59.5,59.24,59.45,41831.0,54.8724,55.0575,54.8169,55.0112,41831.0
2022-01-26 09:55:00,59.45,59.45,59.17,59.19,25581.0,55.0112,55.0112,54.7521,54.7706,25581.0
2022-01-26 10:00:00,59.21,59.27,59.07,59.22,38539.0,54.7891,54.8446,54.6596,54.7984,38539.0
2022-01-26 10:05:00,59.21,59.22,58.95,59.04,34842.0,54.7891,54.7984,54.5485,54.6318,34842.0
2022-01-26 10:10:00,59.04,59.14,58.95,59.01,28890.0,54.6318,54.7243,54.5485,54.604,28890.0
2022-01-26 10:15:00,59.02,59.18,58.78,59.18,21192.0,54.6133,54.7613,54.3912,54.7613,21192.0
2022-01-26 10:20:00,59.18,59.28,58.92,58.93,29113.0,54.7613,54.8539,54.5208,54.53,29113.0
2022-01-26 10:25:00,58.93,58.93,58.56,58.69,24978.0,54.53,54.53,54.1876,54.3079,24978.0
2022-01-26 10:30:00,58.68,58.69,58.45,58.6,24957.0,54.2987,54.3079,54.0859,54.2247,24957.0
2022-01-26 10:35:00,58.6,58.74,58.47,58.57,22445.0,54.2247,54.3542,54.1044,54.1969,22445.0
2022-01-26 10:40:00,58.59,58.67,58.55,58.55,21019.0,54.2154,54.2894,54.1784,54.1784,21019.0
2022-01-26 10:45:00,58.54,58.62,58.44,58.62,24363.0,54.1691,54.2432,54.0766,54.2432,24363.0
2022-01-26 10:50:00,58.63,58.74,58.6,58.67,23477.0,54.2524,54.3542,54.2247,54.2894,23477.0
2022-01-26 10:55:00,58.66,58.71,58.54,58.61,23759.0,54.2802,54.3264,54.1691,54.2339,23759.0
2022-01-26 11:00:00,58.59,58.64,58.46,58.63,23231.0,54.2154,54.2617,54.0951,54.2524,23231.0
2022-01-26 11:05:00,58.63,58.84,58.62,58.78,27656.0,54.2524,54.4467,54.2432,54.3912,27656.0
2022-01-26 11:10:00,58.77,58.96,58.77,58.94,27379.0,54.382,54.5578,54.382,54.5393,27379.0
2022-01-26 11:15:00,58.95,58.98,58.81,58.84,25010.0,54.5485,54.5763,54.419,54.4467,25010.0
2022-01-26 11:20:00,58.84,58.92,58.79,58.82,16660.0,54.4467,54.5208,54.4005,54.4282,16660.0
2022-01-26 11:25:00,58.82,58.91,58.68,58.68,34698.0,54.4282,54.5115,54.2987,54.2987,34698.0
2022-01-26 11:30:00,58.7,58.73,58.46,58.53,24595.0,54.3172,54.3449,54.0951,54.1599,24595.0
2022-01-26 11:35:00,58.52,58.62,58.46,58.61,25195.0,54.1506,54.2432,54.0951,54.2339,25195.0
2022-01-26 11:40:00,58.63,58.7,58.59,58.64,20287.0,54.2524,54.3172,54.2154,54.2617,20287.0
2022-01-26 11:45:00,58.62,58.66,58.36,58.36,50592.0,54.2432,54.2802,54.0026,54.0026,50592.0
2022-01-26 11:50:00,58.37,58.37,58.17,58.31,93823.0,54.0118,54.0118,53.8268,53.9563,93823.0
2022-01-26 11:55:00,58.33,58.52,58.3,58.46,54545.0,53.9748,54.1506,53.9471,54.0951,54545.0
2022-01-26 12:00:00,58.48,58.55,58.37,58.41,24074.0,54.1136,54.1784,54.0118,54.0488,24074.0
2022-01-26 12:05:00,58.41,58.49,58.39,58.47,16723.0,54.0488,54.1229,54.0303,54.1044,16723.0
2022-01-26 12:10:00,58.48,58.57,58.45,58.54,27970.0,54.1136,54.1969,54.0859,54.1691,27970.0
2022-01-26 12:15:00,58.54,58.55,58.41,58.41,12934.0,54.1691,54.1784,54.0488,54.0488,12934.0
2022-01-26 12:20:00,58.41,58.43,58.33,58.35,13297.0,54.0488,54.0673,53.9748,53.9933,13297.0
2022-01-26 12:25:00,58.36,58.44,58.35,58.44,10167.0,54.0026,54.0766,53.9933,54.0766,10167.0
2022-01-26 12:30:00,58.44,58.48,58.37,58.45,22222.0,54.0766,54.1136,54.0118,54.0859,22222.0
2022-01-26 12:35:00,58.48,58.49,58.33,58.35,16320.0,54.1136,54.1229,53.9748,53.9933,16320.0
2022-01-26 12:40:00,58.38,58.51,58.37,58.42,14452.0,54.0211,54.1414,54.0118,54.0581,14452.0
2022-01-26 12:45:00,58.42,58.42,58.33,58.41,16813.0,54.0581,54.0581,53.9748,54.0488,16813.0
2022-01-26 12:50:00,58.4,58.5,58.35,58.45,43160.0,54.0396,54.1321,53.9933,54.0859,43160.0
2022-01-26 12:55:00,58.45,58.45,58.31,58.35,37810.0,54.0859,54.0859,53.9563,53.9933,37810.0
2022-01-26 13:00:00,58.35,58.36,57.97,58.02,80531.0,53.9933,54.0026,53.6417,53.688,80531.0
2022-01-26 13:05:00,58.03,58.12,57.98,58.1,39162.0,53.6972,53.7805,53.6509,53.762,39162.0
2022-01-26 13:10:00,58.12,58.15,58.05,58.08,34966.0,53.7805,53.8083,53.7157,53.7435,34966.0
2022-01-26 13:15:00,58.09,58.1,57.95,57.98,56626.0,53.7527,53.762,53.6232,53.6509,56626.0
2022-01-26 13:20:00,57.98,57.98,57.91,57.97,30925.0,53.6509,53.6509,53.5862,53.6417,30925.0
2022-01-26 13:25:00,57.96,58.12,57.95,58.1,97748.0,53.6324,53.7805,53.6232,53.762,97748.0
2022-01-26 13:30:00,58.09,58.26,58.08,58.24,39439.0,53.7527,53.91,53.7435,53.8915,39439.0
2022-01-26 13:35:00,58.25,58.26,58.12,58.15,47813.0,53.9008,53.91,53.7805,53.8083,47813.0
2022-01-26 13:40:00,58.14,58.28,58.13,58.21,67449.0,53.799,53.9285,53.7897,53.8638,67449.0
2022-01-26 13:45:00,58.21,58.22,58.11,58.11,37962.0,53.8638,53.873,53.7712,53.7712,37962.0
2022-01-26 13:50:00,58.12,58.19,58.07,58.15,53451.0,53.7805,53.8453,53.7342,53.8083,53451.0
2022-01-26 13:55:00,58.15,58.29,58.15,58.26,59080.0,53.8083,53.9378,53.8083,53.91,59080.0
2022-01-26 14:00:00,58.28,58.52,58.16,58.32,282765.0,53.9285,54.1506,53.8175,53.9656,282765.0
2022-01-26 14:05:00,58.35,58.54,58.27,58.27,78414.0,53.9933,54.1691,53.9193,53.9193,78414.0
2022-01-26 14:10:00,58.26,58.35,57.79,57.88,121282.0,53.91,53.9933,53.4751,53.5584,121282.0
2022-01-26 14:15:00,57.87,58.12,57.84,58.12,59111.0,53.5492,53.7805,53.5214,53.7805,59111.0
2022-01-26 14:20:00,58.11,58.39,58.1,58.35,32794.0,53.7712,54.0303,53.762,53.9933,32794.0
2022-01-26 14:25:00,58.36,58.69,58.36,58.65,58773.0,54.0026,54.3079,54.0026,54.2709,58773.0
2022-01-26 14:30:00,58.64,58.64,58.14,58.18,38819.0,54.2617,54.2617,53.799,53.836,38819.0
2022-01-26 14:35:00,58.19,58.66,58.11,58.58,50607.0,53.8453,54.2802,53.7712,54.2061,50607.0
2022-01-26 14:40:00,58.57,58.6,58.14,58.14,54435.0,54.1969,54.2247,53.799,53.799,54435.0
2022-01-26 14:45:00,58.11,58.11,57.7,57.81,54261.0,53.7712,53.7712,53.3919,53.4936,54261.0
2022-01-26 14:50:00,57.82,58.13,57.79,58.06,36351.0,53.5029,53.7897,53.4751,53.725,36351.0
2022-01-26 14:55:00,57.98,58.06,57.88,58.05,28365.0,53.6509,53.725,53.5584,53.7157,28365.0
2022-01-26 15:00:00,58.01,58.01,57.52,57.65,38422.0,53.6787,53.6787,53.2253,53.3456,38422.0
2022-01-26 15:05:00,57.67,57.68,57.41,57.43,39171.0,53.3641,53.3733,53.1235,53.142,39171.0
2022-01-26 15:10:00,57.45,57.78,57.37,57.42,57709.0,53.1605,53.4659,53.0865,53.1328,57709.0
2022-01-26 15:15:00,57.42,57.55,57.13,57.15,146017.0,53.1328,53.2531,52.8644,52.8829,146017.0
2022-01-26 15:20:00,57.17,57.2,56.78,56.97,139631.0,52.9014,52.9292,52.5405,52.7164,139631.0
2022-01-26 15:25:00,56.97,57.31,56.88,57.3,94751.0,52.7164,53.031,52.6331,53.0217,94751.0
2022-01-26 15:30:00,57.31,57.41,57.19,57.2,95960.0,53.031,53.1235,52.9199,52.9292,95960.0
2022-01-26 15:35:00,57.22,57.44,57.02,57.29,180156.0,52.9477,53.1513,52.7626,53.0125,180156.0
2022-01-26 15:40:00,57.3,57.57,57.18,57.37,101720.0,53.0217,53.2716,52.9107,53.0865,101720.0
2022-01-26 15:45:00,57.37,57.67,57.26,57.37,144255.0,53.0865,53.3641,52.9847,53.0865,144255.0
2022-01-26 15:50:00,57.39,57.8,57.3,57.75,158658.0,53.105,53.4844,53.0217,53.4381,158658.0
2022-01-26 15:55:00,57.73,57.83,57.45,57.63,385665.0,53.4196,53.5121,53.1605,53.3271,385665.0
2022-01-27 09:30:00,58.28,58.65,58.21,58.56,118336.0,53.9285,54.2709,53.8638,54.1876,118336.0
2022-01-27 09:35:00,58.55,58.82,58.5,58.75,23676.0,54.1784,54.4282,54.1321,54.3635,23676.0
2022-01-27 09:40:00,58.78,58.88,58.69,58.8,41919.0,54.3912,54.4837,54.3079,54.4097,41919.0
2022-01-27 09:45:00,58.81,59.19,58.78,59.1,91894.0,54.419,54.7706,54.3912,54.6873,91894.0
2022-01-27 09:50:00,59.1,59.17,58.89,59.0,52681.0,54.6873,54.7521,54.493,54.5948,52681.0
2022-01-27 09:55:00,59.0,59.0,58.56,58.89,43997.0,54.5948,54.5948,54.1876,54.493,43997.0
2022-01-27 10:00:00,58.87,59.03,58.61,58.98,48289.0,54.4745,54.6225,54.2339,54.5763,48289.0
2022-01-27 10:05:00,58.99,59.1,58.81,59.05,50972.0,54.5855,54.6873,54.419,54.6411,50972.0
2022-01-27 10:10:00,59.05,59.15,58.99,59.09,25699.0,54.6411,54.7336,54.5855,54.6781,25699.0
2022-01-27 10:15:00,59.11,59.24,59.06,59.12,35110.0,54.6966,54.8169,54.6503,54.7058,35110.0
2022-01-27 10:20:00,59.13,59.14,58.74,58.79,29115.0,54.7151,54.7243,54.3542,54.4005,29115.0
2022-01-27 10:25:00,58.78,58.8,58.43,58.43,33951.0,54.3912,54.4097,54.0673,54.0673,33951.0
2022-01-27 10:30:00,58.42,58.49,58.25,58.43,21010.0,54.0581,54.1229,53.9008,54.0673,21010.0
2022-01-27 10:35:00,58.41,58.47,58.17,58.23,22259.0,54.0488,54.1044,53.8268,53.8823,22259.0
2022-01-27 10:40:00,58.24,58.56,58.22,58.54,20943.0,53.8915,54.1876,53.873,54.1691,20943.0
2022-01-27 10:45:00,58.53,58.68,58.47,58.61,20008.0,54.1599,54.2987,54.1044,54.2339,20008.0
2022-01-27 10:50:00,58.6,58.71,58.58,58.65,36387.0,54.2247,54.3264,54.2061,54.2709,36387.0
2022-01-27 10:55:00,58.64,58.76,58.58,58.72,83413.0,54.2617,54.3727,54.2061,54.3357,83413.0
2022-01-27 11:00:00,58.75,58.86,58.72,58.77,19976.0,54.3635,54.4652,54.3357,54.382,19976.0
2022-01-27 11:05:00,58.78,58.86,58.52,58.53,24942.0,54.3912,54.4652,54.1506,54.1599,24942.0
2022-01-27 11:10:00,58.55,58.68,58.48,58.49,60334.0,54.1784,54.2987,54.1136,54.1229,60334.0
2022-01-27 11:15:00,58.47,58.47,58.01,58.15,29938.0,54.1044,54.1044,53.6787,53.8083,29938.0
2022-01-27 11:20:00,58.14,58.14,57.86,57.91,58309.0,53.799,53.799,53.5399,53.5862,58309.0
2022-01-27 11:25:00,57.94,57.95,57.59,57.69,72340.0,53.6139,53.6232,53.2901,53.3826,72340.0
2022-01-27 11:30:00,57.67,57.82,57.62,57.78,83658.0,53.3641,53.5029,53.3178,53.4659,83658.0
2022-01-27 11:35:00,57.79,57.95,57.74,57.78,35491.0,53.4751,53.6232,53.4289,53.4659,35491.0
2022-01-27 11:40:00,57.78,57.93,57.63,57.63,38025.0,53.4659,53.6047,53.3271,53.3271,38025.0
2022-01-27 11:45:00,57.66,57.79,57.63,57.75,44428.0,53.3548,53.4751,53.3271,53.4381,44428.0
2022-01-27 11:50:00,57.74,57.97,57.69,57.97,16290.0,53.4289,53.6417,53.3826,53.6417,16290.0
2022-01-27 11:55:00,57.97,57.97,57.83,57.86,18350.0,53.6417,53.6417,53.5121,53.5399,18350.0
2022-01-27 12:00:00,57.87,57.87,57.72,57.75,20107.0,53.5492,53.5492,53.4104,53.4381,20107.0
2022-01-27 12:05:00,57.79,57.79,57.66,57.69,14882.0,53.4751,53.4751,53.3548,53.3826,14882.0
2022-01-27 12:10:00,57.7,57.8,57.58,57.73,23337.0,53.3919,53.4844,53.2808,53.4196,23337.0
2022-01-27 12:15:00,57.73,57.73,57.5,57.53,21111.0,53.4196,53.4196,53.2068,53.2345,21111.0
2022-01-27 12:20:00,57.51,57.54,57.27,57.33,50184.0,53.216,53.2438,52.994,53.0495,50184.0
2022-01-27 12:25:00,57.33,57.39,57.23,57.3,25991.0,53.0495,53.105,52.9569,53.0217,25991.0
2022-01-27 12:30:00,57.32,57.38,57.17,57.23,18291.0,53.0402,53.0957,52.9014,52.9569,18291.0
2022-01-27 12:35:00,57.25,57.25,57.04,57.08,22671.0,52.9754,52.9754,52.7811,52.8181,22671.0
2022-01-27 12:40:00,57.08,57.18,57.04,57.13,13919.0,52.8181,52.9107,52.7811,52.8644,13919.0
2022-01-27 12:45:00,57.11,57.11,56.9,56.97,29719.0,52.8459,52.8459,52.6516,52.7164,29719.0
2022-01-27 12:50:00,57.0,57.11,57.0,57.07,17013.0,52.7441,52.8459,52.7441,52.8089,17013.0
2022-01-27 12:55:00,57.06,57.13,56.92,56.92,18914.0,52.7996,52.8644,52.6701,52.6701,18914.0
2022-01-27 13:00:00,56.91,56.96,56.76,56.76,27378.0,52.6608,52.7071,52.522,52.522,27378.0
2022-01-27 13:05:00,56.75,56.79,56.58,56.77,35783.0,52.5128,52.5498,52.3555,52.5313,35783.0
2022-01-27 13:10:00,56.77,56.81,56.65,56.8,26283.0,52.5313,52.5683,52.4202,52.559,26283.0
2022-01-27 13:15:00,56.79,56.92,56.72,56.73,38662.0,52.5498,52.6701,52.485,52.4943,38662.0
2022-01-27 13:20:00,56.75,56.75,56.51,56.54,29006.0,52.5128,52.5128,52.2907,52.3185,29006.0
2022-01-27 13:25:00,56.54,56.73,56.54,56.56,41925.0,52.3185,52.4943,52.3185,52.337,41925.0
2022-01-27 13:30:00,56.56,56.74,56.53,56.64,27541.0,52.337,52.5035,52.3092,52.411,27541.0
2022-01-27 13:35:00,56.63,56.75,56.47,56.48,22951.0,52.4017,52.5128,52.2537,52.2629,22951.0
2022-01-27 13:40:00,56.5,56.74,56.48,56.6,26118.0,52.2814,52.5035,52.2629,52.374,26118.0
2022-01-27 13:45:00,56.63,56.63,56.42,56.58,26281.0,52.4017,52.4017,52.2074,52.3555,26281.0
2022-01-27 13:50:00,56.58,56.6,56.46,56.51,24992.0,52.3555,52.374,52.2444,52.2907,24992.0
2022-01-27 13:55:00,56.51,56.75,56.46,56.63,65495.0,52.2907,52.5128,52.2444,52.4017,65495.0
2022-01-27 14:00:00,56.65,56.93,56.62,56.87,38393.0,52.4202,52.6793,52.3925,52.6238,38393.0
2022-01-27 14:05:00,56.9,56.99,56.79,56.93,32075.0,52.6516,52.7349,52.5498,52.6793,32075.0
2022-01-27 14:10:00,56.92,56.96,56.8,56.84,38731.0,52.6701,52.7071,52.559,52.5961,38731.0
2022-01-27 14:15:00,56.85,56.87,56.66,56.75,39339.0,52.6053,52.6238,52.4295,52.5128,39339.0
2022-01-27 14:20:00,56.76,56.77,56.62,56.62,22518.0,52.522,52.5313,52.3925,52.3925,22518.0
2022-01-27 14:25:00,56.61,56.68,56.6,56.62,27216.0,52.3832,52.448,52.374,52.3925,27216.0
2022-01-27 14:30:00,56.62,56.73,56.44,56.53,25911.0,52.3925,52.4943,52.2259,52.3092,25911.0
2022-01-27 14:35:00,56.52,56.74,56.51,56.69,35621.0,52.3,52.5035,52.2907,52.4573,35621.0
2022-01-27 14:40:00,56.7,56.89,56.68,56.82,39976.0,52.4665,52.6423,52.448,52.5776,39976.0
2022-01-27 14:45:00,56.83,56.94,56.81,56.85,27790.0,52.5868,52.6886,52.5683,52.6053,27790.0
2022-01-27 14:50:00,56.84,56.84,56.52,56.56,35694.0,52.5961,52.5961,52.3,52.337,35694.0
2022-01-27 14:55:00,56.56,56.6,56.5,56.55,62115.0,52.337,52.374,52.2814,52.3277,62115.0
2022-01-27 15:00:00,56.57,56.79,56.56,56.68,66761.0,52.3462,52.5498,52.337,52.448,66761.0
2022-01-27 15:05:00,56.7,56.83,56.63,56.63,37605.0,52.4665,52.5868,52.4017,52.4017,37605.0
2022-01-27 15:10:00,56.65,56.66,56.35,56.39,38385.0,52.4202,52.4295,52.1426,52.1797,38385.0
2022-01-27 15:15:00,56.4,56.43,56.22,56.35,71028.0,52.1889,52.2167,52.0224,52.1426,71028.0
2022-01-27 15:20:00,56.34,56.45,56.21,56.44,76730.0,52.1334,52.2352,52.0131,52.2259,76730.0
2022-01-27 15:25:00,56.42,56.83,56.42,56.79,81179.0,52.2074,52.5868,52.2074,52.5498,81179.0
2022-01-27 15:30:00,56.79,56.92,56.72,56.75,74450.0,52.5498,52.6701,52.485,52.5128,74450.0
2022-01-27 15:35:00,56.76,56.82,56.68,56.72,54589.0,52.522,52.5776,52.448,52.485,54589.0
2022-01-27 15:40:00,56.71,56.94,56.65,56.83,73582.0,52.4758,52.6886,52.4202,52.5868,73582.0
2022-01-27 15:45:00,56.87,56.98,56.54,56.62,86869.0,52.6238,52.7256,52.3185,52.3925,86869.0
2022-01-27 15:50:00,56.56,56.71,56.51,56.59,153212.0,52.337,52.4758,52.2907,52.3647,153212.0
2022-01-27 15:55:00,56.58,56.62,56.41,56.42,322339.0,52.3555,52.3925,52.1982,52.2074,322339.0
2022-01-28 09:30:00,56.0,56.15,55.81,56.02,96005.0,51.8188,51.9576,51.643,51.8373,96005.0
2022-01-28 09:35:00,56.09,56.12,55.87,56.01,43440.0,51.9021,51.9298,51.6985,51.828,43440.0
2022-01-28 09:40:00,56.01,56.23,55.99,56.05,35128.0,51.828,52.0316,51.8095,51.865,35128.0
2022-01-28 09:45:00,56.04,56.05,55.87,55.93,34995.0,51.8558,51.865,51.6985,51.754,34995.0
2022-01-28 09:50:00,55.93,56.29,55.91,55.95,71684.0,51.754,52.0871,51.7355,51.7725,71684.0
2022-01-28 09:55:00,55.97,55.98,55.57,55.69,46676.0,51.791,51.8003,51.4209,51.5319,46676.0
2022-01-28 10:00:00,55.69,55.93,55.68,55.88,40674.0,51.5319,51.754,51.5227,51.7077,40674.0
2022-01-28 10:05:00,55.88,56.05,55.82,56.01,49972.0,51.7077,51.865,51.6522,51.828,49972.0
2022-01-28 10:10:00,56.0,56.23,55.98,56.2,47769.0,51.8188,52.0316,51.8003,52.0038,47769.0
2022-01-28 10:15:00,56.21,56.28,56.12,56.21,111394.0,52.0131,52.0779,51.9298,52.0131,111394.0
2022-01-28 10:20:00,56.2,56.34,56.09,56.17,31733.0,52.0038,52.1334,51.9021,51.9761,31733.0
2022-01-28 10:25:00,56.21,56.32,56.07,56.32,20854.0,52.0131,52.1149,51.8836,52.1149,20854.0
2022-01-28 10:30:00,56.32,56.36,56.05,56.11,41558.0,52.1149,52.1519,51.865,51.9206,41558.0
2022-01-28 10:35:00,56.14,56.23,55.97,56.06,62996.0,51.9483,52.0316,51.791,51.8743,62996.0
2022-01-28 10:40:00,56.03,56.03,55.7,55.73,23253.0,51.8465,51.8465,51.5412,51.5689,23253.0
2022-01-28 10:45:00,55.81,56.1,55.71,56.1,31889.0,51.643,51.9113,51.5504,51.9113,31889.0
2022-01-28 10:50:00,56.13,56.14,56.04,56.11,35683.0,51.9391,51.9483,51.8558,51.9206,35683.0
2022-01-28 10:55:00,56.12,56.18,55.99,56.13,34109.0,51.9298,51.9853,51.8095,51.9391,34109.0
2022-01-28 11:00:00,56.19,56.21,56.0,56.08,25210.0,51.9946,52.0131,51.8188,51.8928,25210.0
2022-01-28 11:05:00,56.1,56.17,56.06,56.08,19800.0,51.9113,51.9761,51.8743,51.8928,19800.0
2022-01-28 11:10:00,56.09,56.2,56.07,56.16,34353.0,51.9021,52.0038,51.8836,51.9668,34353.0
2022-01-28 11:15:00,56.16,56.29,56.16,56.2,36783.0,51.9668,52.0871,51.9668,52.0038,36783.0
2022-01-28 11:20:00,56.27,56.27,56.16,56.19,25360.0,52.0686,52.0686,51.9668,51.9946,25360.0
2022-01-28 11:25:00,56.19,56.42,56.16,56.31,27156.0,51.9946,52.2074,51.9668,52.1056,27156.0
2022-01-28 11:30:00,56.31,56.33,56.17,56.28,26502.0,52.1056,52.1241,51.9761,52.0779,26502.0
2022-01-28 11:35:00,56.29,56.44,56.26,56.32,45811.0,52.0871,52.2259,52.0594,52.1149,45811.0
2022-01-28 11:40:00,56.31,56.34,56.25,56.3,24742.0,52.1056,52.1334,52.0501,52.0964,24742.0
2022-01-28 11:45:00,56.33,56.34,56.21,56.23,23458.0,52.1241,52.1334,52.0131,52.0316,23458.0
2022-01-28 11:50:00,56.24,56.26,56.11,56.26,24724.0,52.0409,52.0594,51.9206,52.0594,24724.0
2022-01-28 11:55:00,56.24,56.41,56.23,56.36,41758.0,52.0409,52.1982,52.0316,52.1519,41758.0
2022-01-28 12:00:00,56.36,56.4,56.25,56.34,32594.0,52.1519,52.1889,52.0501,52.1334,32594.0
2022-01-28 12:05:00,56.34,56.42,56.29,56.32,34621.0,52.1334,52.2074,52.0871,52.1149,34621.0
2022-01-28 12:10:00,56.31,56.34,56.18,56.22,56553.0,52.1056,52.1334,51.9853,52.0224,56553.0
2022-01-28 12:15:00,56.23,56.33,56.16,56.31,38282.0,52.0316,52.1241,51.9668,52.1056,38282.0
2022-01-28 12:20:00,56.32,56.32,56.17,56.23,32333.0,52.1149,52.1149,51.9761,52.0316,32333.0
2022-01-28 12:25:00,56.22,56.22,56.1,56.18,34501.0,52.0224,52.0224,51.9113,51.9853,34501.0
2022-01-28 12:30:00,56.17,56.23,56.12,56.19,30313.0,51.9761,52.0316,51.9298,51.9946,30313.0
2022-01-28 12:35:00,56.2,56.22,56.1,56.15,27968.0,52.0038,52.0224,51.9113,51.9576,27968.0
2022-01-28 12:40:00,56.17,56.23,56.14,56.19,27354.0,51.9761,52.0316,51.9483,51.9946,27354.0
2022-01-28 12:45:00,56.19,56.24,56.05,56.1,29655.0,51.9946,52.0409,51.865,51.9113,29655.0
2022-01-28 12:50:00,56.12,56.12,55.99,55.99,28630.0,51.9298,51.9298,51.8095,51.8095,28630.0
2022-01-28 12:55:00,56.01,56.09,55.92,55.96,29259.0,51.828,51.9021,51.7448,51.7818,29259.0
2022-01-28 13:00:00,55.96,56.25,55.95,56.22,27792.0,51.7818,52.0501,51.7725,52.0224,27792.0
2022-01-28 13:05:00,56.23,56.37,56.2,56.34,26645.0,52.0316,52.1612,52.0038,52.1334,26645.0
2022-01-28 13:10:00,56.31,56.33,56.23,56.27,27497.0,52.1056,52.1241,52.0316,52.0686,27497.0
2022-01-28 13:15:00,56.26,56.29,56.2,56.2,15619.0,52.0594,52.0871,52.0038,52.0038,15619.0
2022-01-28 13:20:00,56.21,56.26,56.1,56.14,32632.0,52.0131,52.0594,51.9113,51.9483,32632.0
2022-01-28 13:25:00,56.13,56.19,56.08,56.16,29541.0,51.9391,51.9946,51.8928,51.9668,29541.0
2022-01-28 13:30:00,56.18,56.29,56.16,56.2,26726.0,51.9853,52.0871,51.9668,52.0038,26726.0
2022-01-28 13:35:00,56.2,56.3,56.17,56.25,38971.0,52.0038,52.0964,51.9761,52.0501,38971.0
2022-01-28 13:40:00,56.26,56.37,56.24,56.27,80250.0,52.0594,52.1612,52.0409,52.0686,80250.0
2022-01-28 13:45:00,56.28,56.29,56.22,56.28,72440.0,52.0779,52.0871,52.0224,52.0779,72440.0
2022-01-28 13:50:00,56.29,56.47,56.23,56.43,61577.0,52.0871,52.2537,52.0316,52.2167,61577.0
2022-01-28 13:55:00,56.44,56.44,56.27,56.27,63151.0,52.2259,52.2259,52.0686,52.0686,63151.0
2022-01-28 14:00:00,56.26,56.36,56.24,56.24,53347.0,52.0594,52.1519,52.0409,52.0409,53347.0
2022-01-28 14:05:00,56.23,56.25,56.09,56.1,24410.0,52.0316,52.0501,51.9021,51.9113,24410.0
2022-01-28 14:10:00,56.11,56.16,56.03,56.07,36989.0,51.9206,51.9668,51.8465,51.8836,36989.0
2022-01-28 14:15:00,56.07,56.07,55.96,55.98,33038.0,51.8836,51.8836,51.7818,51.8003,33038.0
2022-01-28 14:20:00,55.98,55.98,55.84,55.84,20836.0,51.8003,51.8003,51.6707,51.6707,20836.0
2022-01-28 14:25:00,55.83,55.89,55.78,55.79,23457.0,51.6615,51.717,51.6152,51.6245,23457.0
2022-01-28 14:30:00,55.8,55.85,55.7,55.72,39545.0,51.6337,51.68,51.5412,51.5597,39545.0
2022-01-28 14:35:00,55.73,55.89,55.72,55.85,33055.0,51.5689,51.717,51.5597,51.68,33055.0
2022-01-28 14:40:00,55.93,56.14,55.9,56.12,32554.0,51.754,51.9483,51.7262,51.9298,32554.0
2022-01-28 14:45:00,56.13,56.15,56.07,56.13,42432.0,51.9391,51.9576,51.8836,51.9391,42432.0
2022-01-28 14:50:00,56.14,56.24,56.12,56.15,50845.0,51.9483,52.0409,51.9298,51.9576,50845.0
2022-01-28 14:55:00,56.15,56.32,56.14,56.28,54172.0,51.9576,52.1149,51.9483,52.0779,54172.0
2022-01-28 15:00:00,56.28,56.33,56.19,56.27,73105.0,52.0779,52.1241,51.9946,52.0686,73105.0
2022-01-28 15:05:00,56.27,56.28,56.23,56.24,71018.0,52.0686,52.0779,52.0316,52.0409,71018.0
2022-01-28 15:10:00,56.25,56.34,56.21,56.31,59241.0,52.0501,52.1334,52.0131,52.1056,59241.0
2022-01-28 15:15:00,56.33,56.4,56.25,56.38,33990.0,52.1241,52.1889,52.0501,52.1704,33990.0
2022-01-28 15:20:00,56.38,56.58,56.34,56.47,54435.0,52.1704,52.3555,52.1334,52.2537,54435.0
2022-01-28 15:25:00,56.46,56.52,56.43,56.51,42418.0,52.2444,52.3,52.2167,52.2907,42418.0
2022-01-28 15:30:00,56.5,56.67,56.25,56.66,52423.0,52.2814,52.4388,52.0501,52.4295,52423.0
2022-01-28 15:35:00,56.65,56.69,56.57,56.63,55334.0,52.4202,52.4573,52.3462,52.4017,55334.0
2022-01-28 15:40:00,56.62,56.74,56.62,56.67,62005.0,52.3925,52.5035,52.3925,52.4388,62005.0
2022-01-28 15:45:00,56.67,56.79,56.57,56.78,86540.0,52.4388,52.5498,52.3462,52.5405,86540.0
2022-01-28 15:50:00,56.78,56.96,56.74,56.89,150566.0,52.5405,52.7071,52.5035,52.6423,150566.0
2022-01-28 15:55:00,56.89,57.04,56.8,56.99,294123.0,52.6423,52.7811,52.559,52.7349,294123.0
2022-01-31 09:30:00,56.5,56.62,56.21,56.31,65428.0,52.2814,52.3925,52.0131,52.1056,65428.0
2022-01-31 09:35:00,56.28,56.55,56.21,56.3,31723.0,52.0779,52.3277,52.0131,52.0964,31723.0
2022-01-31 09:40:00,56.29,56.36,56.08,56.26,34982.0,52.0871,52.1519,51.8928,52.0594,34982.0
2022-01-31 09:45:00,56.26,56.28,55.99,56.13,54432.0,52.0594,52.0779,51.8095,51.9391,54432.0
2022-01-31 09:50:00,56.12,56.24,55.93,55.96,30117.0,51.9298,52.0409,51.754,51.7818,30117.0
2022-01-31 09:55:00,55.98,56.02,55.84,55.91,58956.0,51.8003,51.8373,51.6707,51.7355,58956.0
2022-01-31 10:00:00,55.93,56.22,55.91,56.2,75095.0,51.754,52.0224,51.7355,52.0038,75095.0
2022-01-31 10:05:00,56.2,56.26,56.16,56.2,61296.0,52.0038,52.0594,51.9668,52.0038,61296.0
2022-01-31 10:10:00,56.2,56.48,56.17,56.44,100397.0,52.0038,52.2629,51.9761,52.2259,100397.0
2022-01-31 10:15:00,56.45,56.53,56.4,56.47,62626.0,52.2352,52.3092,52.1889,52.2537,62626.0
2022-01-31 10:20:00,56.48,56.7,56.47,56.67,34436.0,52.2629,52.4665,52.2537,52.4388,34436.0
2022-01-31 10:25:00,56.67,56.69,56.59,56.6,29167.0,52.4388,52.4573,52.3647,52.374,29167.0
2022-01-31 10:30:00,56.6,56.73,56.52,56.71,32719.0,52.374,52.4943,52.3,52.4758,32719.0
2022-01-31 10:35:00,56.7,56.76,56.48,56.49,35626.0,52.4665,52.522,52.2629,52.2722,35626.0
2022-01-31 10:40:00,56.48,56.5,56.44,56.45,21710.0,52.2629,52.2814,52.2259,52.2352,21710.0
2022-01-31 10:45:00,56.46,56.48,56.33,56.48,26282.0,52.2444,52.2629,52.1241,52.2629,26282.0
2022-01-31 10:50:00,56.48,56.57,56.46,56.54,59472.0,52.2629,52.3462,52.2444,52.3185,59472.0
2022-01-31 10:55:00,56.54,56.73,56.49,56.71,56612.0,52.3185,52.4943,52.2722,52.4758,56612.0
2022-01-31 11:00:00,56.71,56.87,56.7,56.8,23498.0,52.4758,52.6238,52.4665,52.559,23498.0
2022-01-31 11:05:00,56.81,56.85,56.77,56.82,23378.0,52.5683,52.6053,52.5313,52.5776,23378.0
2022-01-31 11:10:00,56.82,56.88,56.75,56.81,25034.0,52.5776,52.6331,52.5128,52.5683,25034.0
2022-01-31 11:15:00,56.81,56.85,56.76,56.81,26509.0,52.5683,52.6053,52.522,52.5683,26509.0
2022-01-31 11:20:00,56.82,56.83,56.73,56.76,16187.0,52.5776,52.5868,52.4943,52.522,16187.0
2022-01-31 11:25:00,56.75,56.83,56.73,56.74,22055.0,52.5128,52.5868,52.4943,52.5035,22055.0
2022-01-31 11:30:00,56.74,56.84,56.6,56.8,23772.0,52.5035,52.5961,52.374,52.559,23772.0
2022-01-31 11:35:00,56.8,56.8,56.64,56.68,14432.0,52.559,52.559,52.411,52.448,14432.0
2022-01-31 11:40:00,56.68,56.8,56.67,56.78,19346.0,52.448,52.559,52.4388,52.5405,19346.0
2022-01-31 11:45:00,56.77,56.82,56.75,56.8,22434.0,52.5313,52.5776,52.5128,52.559,22434.0
2022-01-31 11:50:00,56.8,56.97,56.77,56.9,50436.0,52.559,52.7164,52.5313,52.6516,50436.0
2022-01-31 11:55:00,56.91,56.95,56.86,56.91,45460.0,52.6608,52.6978,52.6146,52.6608,45460.0
2022-01-31 12:00:00,56.91,57.08,56.9,57.05,46549.0,52.6608,52.8181,52.6516,52.7904,46549.0
2022-01-31 12:05:00,57.06,57.15,57.04,57.06,21566.0,52.7996,52.8829,52.7811,52.7996,21566.0
2022-01-31 12:10:00,57.05,57.08,57.0,57.03,25313.0,52.7904,52.8181,52.7441,52.7719,25313.0
2022-01-31 12:15:00,57.03,57.19,57.02,57.17,17307.0,52.7719,52.9199,52.7626,52.9014,17307.0
2022-01-31 12:20:00,57.17,57.17,57.11,57.17,17119.0,52.9014,52.9014,52.8459,52.9014,17119.0
2022-01-31 12:25:00,57.16,57.24,57.1,57.2,15504.0,52.8922,52.9662,52.8366,52.9292,15504.0
2022-01-31 12:30:00,57.21,57.23,57.12,57.15,31662.0,52.9384,52.9569,52.8552,52.8829,31662.0
2022-01-31 12:35:00,57.17,57.23,57.17,57.22,9268.0,52.9014,52.9569,52.9014,52.9477,9268.0
2022-01-31 12:40:00,57.22,57.32,57.21,57.3,18177.0,52.9477,53.0402,52.9384,53.0217,18177.0
2022-01-31 12:45:00,57.31,57.39,57.29,57.39,10717.0,53.031,53.105,53.0125,53.105,10717.0
2022-01-31 12:50:00,57.39,57.43,57.35,57.43,14435.0,53.105,53.142,53.068,53.142,14435.0
2022-01-31 12:55:00,57.44,57.47,57.41,57.45,17375.0,53.1513,53.179,53.1235,53.1605,17375.0
2022-01-31 13:00:00,57.44,57.46,57.39,57.39,17659.0,53.1513,53.1698,53.105,53.105,17659.0
2022-01-31 13:05:00,57.41,57.41,57.29,57.35,13617.0,53.1235,53.1235,53.0125,53.068,13617.0
2022-01-31 13:10:00,57.36,57.38,57.31,57.37,17776.0,53.0772,53.0957,53.031,53.0865,17776.0
2022-01-31 13:15:00,57.38,57.49,57.33,57.49,11880.0,53.0957,53.1975,53.0495,53.1975,11880.0
2022-01-31 13:20:00,57.5,57.56,57.46,57.55,14046.0,53.2068,53.2623,53.1698,53.2531,14046.0
2022-01-31 13:25:00,57.55,57.58,57.46,57.49,19013.0,53.2531,53.2808,53.1698,53.1975,19013.0
2022-01-31 13:30:00,57.5,57.5,57.41,57.46,13629.0,53.2068,53.2068,53.1235,53.1698,13629.0
2022-01-31 13:35:00,57.46,57.52,57.45,57.48,18208.0,53.1698,53.2253,53.1605,53.1883,18208.0
2022-01-31 13:40:00,57.47,57.57,57.46,57.47,13702.0,53.179,53.2716,53.1698,53.179,13702.0
2022-01-31 13:45:00,57.45,57.5,57.38,57.42,16591.0,53.1605,53.2068,53.0957,53.1328,16591.0
2022-01-31 13:50:00,57.42,57.45,57.39,57.44,10414.0,53.1328,53.1605,53.105,53.1513,10414.0
2022-01-31 13:55:00,57.44,57.51,57.43,57.48,14389.0,53.1513,53.216,53.142,53.1883,14389.0
2022-01-31 14:00:00,57.46,57.51,57.4,57.5,14581.0,53.1698,53.216,53.1143,53.2068,14581.0
2022-01-31 14:05:00,57.5,57.64,57.5,57.59,18341.0,53.2068,53.3363,53.2068,53.2901,18341.0
2022-01-31 14:10:00,57.6,57.62,57.49,57.5,21819.0,53.2993,53.3178,53.1975,53.2068,21819.0
2022-01-31 14:15:00,57.49,57.59,57.49,57.57,11725.0,53.1975,53.2901,53.1975,53.2716,11725.0
2022-01-31 14:20:00,57.57,57.62,57.54,57.6,11175.0,53.2716,53.3178,53.2438,53.2993,11175.0
2022-01-31 14:25:00,57.6,57.65,57.57,57.64,9441.0,53.2993,53.3456,53.2716,53.3363,9441.0
2022-01-31 14:30:00,57.64,57.69,57.62,57.68,11893.0,53.3363,53.3826,53.3178,53.3733,11893.0
2022-01-31 14:35:00,57.68,57.71,57.63,57.64,20906.0,53.3733,53.4011,53.3271,53.3363,20906.0
2022-01-31 14:40:00,57.65,57.68,57.62,57.66,17773.0,53.3456,53.3733,53.3178,53.3548,17773.0
2022-01-31 14:45:00,57.66,57.66,57.61,57.64,15631.0,53.3548,53.3548,53.3086,53.3363,15631.0
2022-01-31 14:50:00,57.63,57.64,57.58,57.6,18251.0,53.3271,53.3363,53.2808,53.2993,18251.0
2022-01-31 14:55:00,57.61,57.65,57.57,57.6,20448.0,53.3086,53.3456,53.2716,53.2993,20448.0
2022-01-31 15:00:00,57.6,57.6,57.55,57.6,22021.0,53.2993,53.2993,53.2531,53.2993,22021.0
2022-01-31 15:05:00,57.62,57.71,57.6,57.6,35835.0,53.3178,53.4011,53.2993,53.2993,35835.0
2022-01-31 15:10:00,57.59,57.6,57.41,57.41,60416.0,53.2901,53.2993,53.1235,53.1235,60416.0
2022-01-31 15:15:00,57.42,57.48,57.39,57.47,43853.0,53.1328,53.1883,53.105,53.179,43853.0
2022-01-31 15:20:00,57.47,57.7,57.46,57.7,46499.0,53.179,53.3919,53.1698,53.3919,46499.0
2022-01-31 15:25:00,57.71,57.72,57.65,57.67,34745.0,53.4011,53.4104,53.3456,53.3641,34745.0
2022-01-31 15:30:00,57.66,57.79,57.59,57.79,42348.0,53.3548,53.4751,53.2901,53.4751,42348.0
2022-01-31 15:35:00,57.79,57.81,57.68,57.72,44817.0,53.4751,53.4936,53.3733,53.4104,44817.0
2022-01-31 15:40:00,57.71,57.72,57.58,57.58,64424.0,53.4011,53.4104,53.2808,53.2808,64424.0
2022-01-31 15:45:00,57.6,57.65,57.57,57.62,56593.0,53.2993,53.3456,53.2716,53.3178,56593.0
2022-01-31 15:50:00,57.61,57.78,57.61,57.77,97109.0,53.3086,53.4659,53.3086,53.4566,97109.0
2022-01-31 15:55:00,57.78,57.81,57.69,57.75,242965.0,53.4659,53.4936,53.3826,53.4381,242965.0
2022-02-01 09:30:00,57.83,57.99,57.5,57.82,93053.0,53.5121,53.6602,53.2068,53.5029,93053.0
2022-02-01 09:35:00,57.91,58.36,57.89,58.3,32961.0,53.5862,54.0026,53.5677,53.9471,32961.0
2022-02-01 09:40:00,58.25,58.33,57.94,58.0,21831.0,53.9008,53.9748,53.6139,53.6695,21831.0
2022-02-01 09:45:00,57.98,58.14,57.87,58.04,37985.0,53.6509,53.799,53.5492,53.7065,37985.0
2022-02-01 09:50:00,58.08,58.24,57.99,58.21,17249.0,53.7435,53.8915,53.6602,53.8638,17249.0
2022-02-01 09:55:00,58.22,58.3,58.11,58.12,16560.0,53.873,53.9471,53.7712,53.7805,16560.0
2022-02-01 10:00:00,58.11,58.19,57.82,57.83,22134.0,53.7712,53.8453,53.5029,53.5121,22134.0
2022-02-01 10:05:00,57.83,58.04,57.73,57.9,25024.0,53.5121,53.7065,53.4196,53.5769,25024.0
2022-02-01 10:10:00,57.94,58.2,57.89,58.17,28699.0,53.6139,53.8545,53.5677,53.8268,28699.0
2022-02-01 10:15:00,58.18,58.39,58.17,58.35,34245.0,53.836,54.0303,53.8268,53.9933,34245.0
2022-02-01 10:20:00,58.34,58.54,58.34,58.5,27165.0,53.9841,54.1691,53.9841,54.1321,27165.0
2022-02-01 10:25:00,58.53,58.57,58.27,58.27,20699.0,54.1599,54.1969,53.9193,53.9193,20699.0
2022-02-01 10:30:00,58.28,58.44,58.26,58.3,43391.0,53.9285,54.0766,53.91,53.9471,43391.0
2022-02-01 10:35:00,58.3,58.39,58.29,58.35,40006.0,53.9471,54.0303,53.9378,53.9933,40006.0
2022-02-01 10:40:00,58.35,58.51,58.35,58.47,35946.0,53.9933,54.1414,53.9933,54.1044,35946.0
2022-02-01 10:45:00,58.5,58.54,58.3,58.32,27883.0,54.1321,54.1691,53.9471,53.9656,27883.0
2022-02-01 10:50:00,58.32,58.51,58.32,58.49,20941.0,53.9656,54.1414,53.9656,54.1229,20941.0
2022-02-01 10:55:00,58.48,58.63,58.48,58.62,53619.0,54.1136,54.2524,54.1136,54.2432,53619.0
2022-02-01 11:00:00,58.62,58.69,58.54,58.59,36957.0,54.2432,54.3079,54.1691,54.2154,36957.0
2022-02-01 11:05:00,58.57,58.63,58.52,58.63,28633.0,54.1969,54.2524,54.1506,54.2524,28633.0
2022-02-01 11:10:00,58.64,58.69,58.61,58.63,17325.0,54.2617,54.3079,54.2339,54.2524,17325.0
2022-02-01 11:15:00,58.62,58.65,58.56,58.62,17821.0,54.2432,54.2709,54.1876,54.2432,17821.0
2022-02-01 11:20:00,58.62,58.67,58.52,58.54,15371.0,54.2432,54.2894,54.1506,54.1691,15371.0
2022-02-01 11:25:00,58.53,58.53,58.29,58.3,26747.0,54.1599,54.1599,53.9378,53.9471,26747.0
2022-02-01 11:30:00,58.28,58.28,57.96,58.25,27114.0,53.9285,53.9285,53.6324,53.9008,27114.0
2022-02-01 11:35:00,58.26,58.28,58.22,58.26,11243.0,53.91,53.9285,53.873,53.91,11243.0
2022-02-01 11:40:00,58.26,58.28,58.18,58.19,16919.0,53.91,53.9285,53.836,53.8453,16919.0
2022-02-01 11:45:00,58.21,58.29,58.17,58.17,16430.0,53.8638,53.9378,53.8268,53.8268,16430.0
2022-02-01 11:50:00,58.18,58.24,58.16,58.19,10776.0,53.836,53.8915,53.8175,53.8453,10776.0
2022-02-01 11:55:00,58.2,58.28,58.2,58.27,8370.0,53.8545,53.9285,53.8545,53.9193,8370.0
2022-02-01 12:00:00,58.27,58.29,58.2,58.22,26111.0,53.9193,53.9378,53.8545,53.873,26111.0
2022-02-01 12:05:00,58.21,58.25,58.2,58.23,10400.0,53.8638,53.9008,53.8545,53.8823,10400.0
2022-02-01 12:10:00,58.25,58.28,58.15,58.15,17342.0,53.9008,53.9285,53.8083,53.8083,17342.0
2022-02-01 12:15:00,58.18,58.21,58.16,58.19,15464.0,53.836,53.8638,53.8175,53.8453,15464.0
2022-02-01 12:20:00,58.21,58.27,58.14,58.25,19402.0,53.8638,53.9193,53.799,53.9008,19402.0
2022-02-01 12:25:00,58.28,58.28,58.13,58.21,10410.0,53.9285,53.9285,53.7897,53.8638,10410.0
2022-02-01 12:30:00,58.2,58.23,58.07,58.08,14396.0,53.8545,53.8823,53.7342,53.7435,14396.0
2022-02-01 12:35:00,58.07,58.19,58.05,58.18,13983.0,53.7342,53.8453,53.7157,53.836,13983.0
2022-02-01 12:40:00,58.21,58.25,58.19,58.19,15267.0,53.8638,53.9008,53.8453,53.8453,15267.0
2022-02-01 12:45:00,58.2,58.22,58.11,58.2,20453.0,53.8545,53.873,53.7712,53.8545,20453.0
2022-02-01 12:50:00,58.2,58.32,58.18,58.32,10626.0,53.8545,53.9656,53.836,53.9656,10626.0
2022-02-01 12:55:00,58.35,58.39,58.31,58.38,9216.0,53.9933,54.0303,53.9563,54.0211,9216.0
2022-02-01 13:00:00,58.39,58.39,58.28,58.28,33058.0,54.0303,54.0303,53.9285,53.9285,33058.0
2022-02-01 13:05:00,58.28,58.34,58.27,58.34,16957.0,53.9285,53.9841,53.9193,53.9841,16957.0
2022-02-01 13:10:00,58.38,58.41,58.36,58.37,13913.0,54.0211,54.0488,54.0026,54.0118,13913.0
2022-02-01 13:15:00,58.38,58.43,58.38,58.42,9109.0,54.0211,54.0673,54.0211,54.0581,9109.0
2022-02-01 13:20:00,58.41,58.49,58.41,58.49,14491.0,54.0488,54.1229,54.0488,54.1229,14491.0
2022-02-01 13:25:00,58.49,58.62,58.49,58.59,17395.0,54.1229,54.2432,54.1229,54.2154,17395.0
2022-02-01 13:30:00,58.58,58.61,58.54,58.57,18615.0,54.2061,54.2339,54.1691,54.1969,18615.0
2022-02-01 13:35:00,58.6,58.69,58.57,58.66,13079.0,54.2247,54.3079,54.1969,54.2802,13079.0
2022-02-01 13:40:00,58.66,58.78,58.66,58.77,27974.0,54.2802,54.3912,54.2802,54.382,27974.0
2022-02-01 13:45:00,58.76,58.85,58.73,58.81,39515.0,54.3727,54.456,54.3449,54.419,39515.0
2022-02-01 13:50:00,58.8,58.83,58.73,58.73,11360.0,54.4097,54.4375,54.3449,54.3449,11360.0
2022-02-01 13:55:00,58.72,58.73,58.68,58.69,10579.0,54.3357,54.3449,54.2987,54.3079,10579.0
2022-02-01 14:00:00,58.7,58.76,58.69,58.72,9282.0,54.3172,54.3727,54.3079,54.3357,9282.0
2022-02-01 14:05:00,58.71,58.75,58.7,58.73,8293.0,54.3264,54.3635,54.3172,54.3449,8293.0
2022-02-01 14:10:00,58.73,58.76,58.63,58.7,20044.0,54.3449,54.3727,54.2524,54.3172,20044.0
2022-02-01 14:15:00,58.75,58.76,58.72,58.75,7544.0,54.3635,54.3727,54.3357,54.3635,7544.0
2022-02-01 14:20:00,58.76,58.76,58.66,58.75,17175.0,54.3727,54.3727,54.2802,54.3635,17175.0
2022-02-01 14:25:00,58.75,58.84,58.73,58.84,10234.0,54.3635,54.4467,54.3449,54.4467,10234.0
2022-02-01 14:30:00,58.87,58.87,58.81,58.84,11164.0,54.4745,54.4745,54.419,54.4467,11164.0
2022-02-01 14:35:00,58.83,58.85,58.79,58.8,11444.0,54.4375,54.456,54.4005,54.4097,11444.0
2022-02-01 14:40:00,58.82,58.87,58.8,58.86,10637.0,54.4282,54.4745,54.4097,54.4652,10637.0
2022-02-01 14:45:00,58.86,58.86,58.82,58.83,11488.0,54.4652,54.4652,54.4282,54.4375,11488.0
2022-02-01 14:50:00,58.84,58.86,58.77,58.81,10476.0,54.4467,54.4652,54.382,54.419,10476.0
2022-02-01 14:55:00,58.82,58.9,58.81,58.88,12498.0,54.4282,54.5023,54.419,54.4837,12498.0
2022-02-01 15:00:00,58.87,58.98,58.86,58.98,20915.0,54.4745,54.5763,54.4652,54.5763,20915.0
2022-02-01 15:05:00,58.96,58.98,58.89,58.98,16871.0,54.5578,54.5763,54.493,54.5763,16871.0
2022-02-01 15:10:00,58.99,59.01,58.91,58.94,22650.0,54.5855,54.604,54.5115,54.5393,22650.0
2022-02-01 15:15:00,58.94,58.96,58.88,58.95,23563.0,54.5393,54.5578,54.4837,54.5485,23563.0
2022-02-01 15:20:00,58.96,59.05,58.95,59.05,37937.0,54.5578,54.6411,54.5485,54.6411,37937.0
2022-02-01 15:25:00,59.05,59.07,58.98,59.04,31308.0,54.6411,54.6596,54.5763,54.6318,31308.0
2022-02-01 15:30:00,59.04,59.09,59.03,59.06,36773.0,54.6318,54.6781,54.6225,54.6503,36773.0
2022-02-01 15:35:00,59.07,59.15,59.03,59.04,55697.0,54.6596,54.7336,54.6225,54.6318,55697.0
2022-02-01 15:40:00,59.05,59.22,59.05,59.19,58519.0,54.6411,54.7984,54.6411,54.7706,58519.0
2022-02-01 15:45:00,59.19,59.26,59.16,59.2,70203.0,54.7706,54.8354,54.7428,54.7799,70203.0
2022-02-01 15:50:00,59.2,59.27,59.13,59.15,97583.0,54.7799,54.8446,54.7151,54.7336,97583.0
2022-02-01 15:55:00,59.16,59.18,59.08,59.1,275884.0,54.7428,54.7613,54.6688,54.6873,275884.0
2022-02-02 09:30:00,58.82,59.37,58.82,59.24,59432.0,54.4282,54.9372,54.4282,54.8169,59432.0
2022-02-02 09:35:00,59.24,59.41,59.07,59.27,31089.0,54.8169,54.9742,54.6596,54.8446,31089.0
2022-02-02 09:40:00,59.25,59.33,58.9,59.09,25819.0,54.8261,54.9001,54.5023,54.6781,25819.0
2022-02-02 09:45:00,59.09,59.18,58.95,59.0,28993.0,54.6781,54.7613,54.5485,54.5948,28993.0
2022-02-02 09:50:00,58.99,59.12,58.96,59.03,21953.0,54.5855,54.7058,54.5578,54.6225,21953.0
2022-02-02 09:55:00,59.02,59.11,58.77,58.78,20283.0,54.6133,54.6966,54.382,54.3912,20283.0
2022-02-02 10:00:00,58.79,59.09,58.79,59.06,67910.0,54.4005,54.6781,54.4005,54.6503,67910.0
2022-02-02 10:05:00,59.06,59.21,58.95,59.09,32788.0,54.6503,54.7891,54.5485,54.6781,32788.0
2022-02-02 10:10:00,59.08,59.2,59.0,59.07,24005.0,54.6688,54.7799,54.5948,54.6596,24005.0
2022-02-02 10:15:00,59.08,59.18,59.01,59.18,20608.0,54.6688,54.7613,54.604,54.7613,20608.0
2022-02-02 10:20:00,59.19,59.38,59.16,59.19,38281.0,54.7706,54.9464,54.7428,54.7706,38281.0
2022-02-02 10:25:00,59.18,59.21,59.03,59.04,12802.0,54.7613,54.7891,54.6225,54.6318,12802.0
2022-02-02 10:30:00,59.06,59.29,59.06,59.08,15205.0,54.6503,54.8631,54.6503,54.6688,15205.0
2022-02-02 10:35:00,59.05,59.14,59.01,59.07,25955.0,54.6411,54.7243,54.604,54.6596,25955.0
2022-02-02 10:40:00,59.08,59.56,59.07,59.53,44318.0,54.6688,55.113,54.6596,55.0852,44318.0
2022-02-02 10:45:00,59.54,59.6,59.47,59.55,27996.0,55.0945,55.15,55.0297,55.1037,27996.0
2022-02-02 10:50:00,59.55,59.55,59.4,59.47,17709.0,55.1037,55.1037,54.9649,55.0297,17709.0
2022-02-02 10:55:00,59.47,59.6,59.43,59.6,23783.0,55.0297,55.15,54.9927,55.15,23783.0
2022-02-02 11:00:00,59.6,59.62,59.48,59.48,42601.0,55.15,55.1685,55.0389,55.0389,42601.0
2022-02-02 11:05:00,59.46,59.47,59.3,59.32,13510.0,55.0204,55.0297,54.8724,54.8909,13510.0
2022-02-02 11:10:00,59.33,59.4,59.22,59.24,19337.0,54.9001,54.9649,54.7984,54.8169,19337.0
2022-02-02 11:15:00,59.24,59.37,59.17,59.31,18670.0,54.8169,54.9372,54.7521,54.8816,18670.0
2022-02-02 11:20:00,59.31,59.42,59.28,59.33,12010.0,54.8816,54.9834,54.8539,54.9001,12010.0
2022-02-02 11:25:00,59.33,59.39,59.29,59.36,10761.0,54.9001,54.9557,54.8631,54.9279,10761.0
2022-02-02 11:30:00,59.36,59.44,59.29,59.41,20218.0,54.9279,55.0019,54.8631,54.9742,20218.0
2022-02-02 11:35:00,59.41,59.48,59.36,59.38,17808.0,54.9742,55.0389,54.9279,54.9464,17808.0
2022-02-02 11:40:00,59.39,59.58,59.39,59.56,13709.0,54.9557,55.1315,54.9557,55.113,13709.0
2022-02-02 11:45:00,59.56,59.77,59.54,59.71,22355.0,55.113,55.3073,55.0945,55.2518,22355.0
2022-02-02 11:50:00,59.72,59.74,59.64,59.67,18097.0,55.261,55.2795,55.187,55.2148,18097.0
2022-02-02 11:55:00,59.68,59.68,59.57,59.62,21502.0,55.224,55.224,55.1222,55.1685,21502.0
2022-02-02 12:00:00,59.62,59.71,59.6,59.64,12803.0,55.1685,55.2518,55.15,55.187,12803.0
2022-02-02 12:05:00,59.63,59.74,59.63,59.67,14102.0,55.1777,55.2795,55.1777,55.2148,14102.0
2022-02-02 12:10:00,59.67,59.67,59.59,59.66,11491.0,55.2148,55.2148,55.1407,55.2055,11491.0
2022-02-02 12:15:00,59.67,59.74,59.55,59.62,21374.0,55.2148,55.2795,55.1037,55.1685,21374.0
2022-02-02 12:20:00,59.62,59.63,59.53,59.6,15930.0,55.1685,55.1777,55.0852,55.15,15930.0
2022-02-02 12:25:00,59.63,59.66,59.58,59.66,9489.0,55.1777,55.2055,55.1315,55.2055,9489.0
2022-02-02 12:30:00,59.65,59.69,59.58,59.64,10864.0,55.1963,55.2333,55.1315,55.187,10864.0
2022-02-02 12:35:00,59.64,59.67,59.61,59.65,11674.0,55.187,55.2148,55.1592,55.1963,11674.0
2022-02-02 12:40:00,59.65,59.65,59.59,59.62,9056.0,55.1963,55.1963,55.1407,55.1685,9056.0
2022-02-02 12:45:00,59.62,59.68,59.59,59.59,12983.0,55.1685,55.224,55.1407,55.1407,12983.0
2022-02-02 12:50:00,59.58,59.62,59.55,59.61,6542.0,55.1315,55.1685,55.1037,55.1592,6542.0
2022-02-02 12:55:00,59.61,59.61,59.56,59.61,10304.0,55.1592,55.1592,55.113,55.1592,10304.0
2022-02-02 13:00:00,59.61,59.73,59.61,59.73,22961.0,55.1592,55.2703,55.1592,55.2703,22961.0
2022-02-02 13:05:00,59.74,59.77,59.66,59.66,13789.0,55.2795,55.3073,55.2055,55.2055,13789.0
2022-02-02 13:10:00,59.66,59.7,59.64,59.7,23028.0,55.2055,55.2425,55.187,55.2425,23028.0
2022-02-02 13:15:00,59.7,59.76,59.69,59.72,15750.0,55.2425,55.298,55.2333,55.261,15750.0
2022-02-02 13:20:00,59.73,59.74,59.71,59.73,15469.0,55.2703,55.2795,55.2518,55.2703,15469.0
2022-02-02 13:25:00,59.72,59.75,59.6,59.7,8797.0,55.261,55.2888,55.15,55.2425,8797.0
2022-02-02 13:30:00,59.71,59.86,59.7,59.86,13018.0,55.2518,55.3906,55.2425,55.3906,13018.0
2022-02-02 13:35:00,59.87,59.92,59.86,59.91,17622.0,55.3998,55.4461,55.3906,55.4368,17622.0
2022-02-02 13:40:00,59.91,59.92,59.84,59.87,10689.0,55.4368,55.4461,55.3721,55.3998,10689.0
2022-02-02 13:45:00,59.87,59.91,59.86,59.88,17806.0,55.3998,55.4368,55.3906,55.4091,17806.0
2022-02-02 13:50:00,59.88,59.9,59.84,59.86,13838.0,55.4091,55.4276,55.3721,55.3906,13838.0
2022-02-02 13:55:00,59.87,60.05,59.86,59.94,194140.0,55.3998,55.5664,55.3906,55.4646,194140.0
2022-02-02 14:00:00,59.95,59.97,59.83,59.94,10072.0,55.4739,55.4924,55.3628,55.4646,10072.0
2022-02-02 14:05:00,59.94,59.99,59.92,59.96,17822.0,55.4646,55.5109,55.4461,55.4831,17822.0
2022-02-02 14:10:00,59.96,59.99,59.88,59.89,11788.0,55.4831,55.5109,55.4091,55.4183,11788.0
2022-02-02 14:15:00,59.9,59.93,59.85,59.93,14581.0,55.4276,55.4553,55.3813,55.4553,14581.0
2022-02-02 14:20:00,59.91,59.93,59.88,59.89,44120.0,55.4368,55.4553,55.4091,55.4183,44120.0
2022-02-02 14:25:00,59.88,59.91,59.86,59.88,9124.0,55.4091,55.4368,55.3906,55.4091,9124.0
2022-02-02 14:30:00,59.89,59.92,59.87,59.89,11265.0,55.4183,55.4461,55.3998,55.4183,11265.0
2022-02-02 14:35:00,59.9,59.92,59.84,59.85,9577.0,55.4276,55.4461,55.3721,55.3813,9577.0
2022-02-02 14:40:00,59.87,59.93,59.86,59.89,10417.0,55.3998,55.4553,55.3906,55.4183,10417.0
2022-02-02 14:45:00,59.9,59.96,59.88,59.92,11542.0,55.4276,55.4831,55.4091,55.4461,11542.0
2022-02-02 14:50:00,59.92,59.93,59.86,59.91,10995.0,55.4461,55.4553,55.3906,55.4368,10995.0
2022-02-02 14:55:00,59.91,59.91,59.78,59.82,38781.0,55.4368,55.4368,55.3165,55.3536,38781.0
2022-02-02 15:00:00,59.82,59.91,59.78,59.9,23255.0,55.3536,55.4368,55.3165,55.4276,23255.0
2022-02-02 15:05:00,59.9,59.96,59.87,59.94,16014.0,55.4276,55.4831,55.3998,55.4646,16014.0
2022-02-02 15:10:00,59.96,60.02,59.93,60.0,21969.0,55.4831,55.5386,55.4553,55.5201,21969.0
2022-02-02 15:15:00,60.01,60.14,59.99,60.11,42740.0,55.5294,55.6497,55.5109,55.6219,42740.0
2022-02-02 15:20:00,60.12,60.12,60.06,60.11,20948.0,55.6312,55.6312,55.5756,55.6219,20948.0
2022-02-02 15:25:00,60.11,60.17,60.06,60.08,42623.0,55.6219,55.6774,55.5756,55.5941,42623.0
2022-02-02 15:30:00,60.09,60.16,60.08,60.11,44286.0,55.6034,55.6682,55.5941,55.6219,44286.0
2022-02-02 15:35:00,60.12,60.17,60.06,60.13,51856.0,55.6312,55.6774,55.5756,55.6404,51856.0
2022-02-02 15:40:00,60.14,60.18,60.12,60.16,53594.0,55.6497,55.6867,55.6312,55.6682,53594.0
2022-02-02 15:45:00,60.17,60.33,60.15,60.24,94229.0,55.6774,55.8255,55.6589,55.7422,94229.0
2022-02-02 15:50:00,60.25,60.27,60.11,60.18,112105.0,55.7515,55.77,55.6219,55.6867,112105.0
2022-02-02 15:55:00,60.18,60.29,60.17,60.25,435495.0,55.6867,55.7885,55.6774,55.7515,435495.0
2022-02-03 09:30:00,60.29,60.4,59.46,59.75,101321.0,55.7885,55.8903,55.0204,55.2888,101321.0
2022-02-03 09:35:00,59.75,59.88,59.6,59.81,29573.0,55.2888,55.4091,55.15,55.3443,29573.0
2022-02-03 09:40:00,59.82,60.1,59.82,60.09,60380.0,55.3536,55.6127,55.3536,55.6034,60380.0
2022-02-03 09:45:00,60.09,60.13,59.79,59.92,33058.0,55.6034,55.6404,55.3258,55.4461,33058.0
2022-02-03 09:50:00,59.91,60.01,59.69,59.75,23152.0,55.4368,55.5294,55.2333,55.2888,23152.0
2022-02-03 09:55:00,59.76,60.04,59.7,59.79,24479.0,55.298,55.5571,55.2425,55.3258,24479.0
2022-02-03 10:00:00,59.79,59.97,59.78,59.93,26342.0,55.3258,55.4924,55.3165,55.4553,26342.0
2022-02-03 10:05:00,59.9,60.22,59.9,59.98,17686.0,55.4276,55.7237,55.4276,55.5016,17686.0
2022-02-03 10:10:00,59.96,60.14,59.91,60.12,19245.0,55.4831,55.6497,55.4368,55.6312,19245.0
2022-02-03 10:15:00,60.16,60.35,60.15,60.32,25366.0,55.6682,55.844,55.6589,55.8162,25366.0
2022-02-03 10:20:00,60.32,60.35,60.22,60.27,14127.0,55.8162,55.844,55.7237,55.77,14127.0
2022-02-03 10:25:00,60.29,60.49,60.29,60.48,14861.0,55.7885,55.9735,55.7885,55.9643,14861.0
2022-02-03 10:30:00,60.46,60.46,60.28,60.44,21982.0,55.9458,55.9458,55.7792,55.9273,21982.0
2022-02-03 10:35:00,60.45,60.53,60.33,60.52,46157.0,55.9365,56.0105,55.8255,56.0013,46157.0
2022-02-03 10:40:00,60.51,60.68,60.48,60.66,28311.0,55.992,56.1494,55.9643,56.1308,28311.0
2022-02-03 10:45:00,60.66,60.79,60.43,60.47,62728.0,56.1308,56.2511,55.918,55.955,62728.0
2022-02-03 10:50:00,60.48,60.67,60.48,60.66,26971.0,55.9643,56.1401,55.9643,56.1308,26971.0
2022-02-03 10:55:00,60.66,60.76,60.64,60.65,26015.0,56.1308,56.2234,56.1123,56.1216,26015.0
2022-02-03 11:00:00,60.65,60.65,60.53,60.56,19204.0,56.1216,56.1216,56.0105,56.0383,19204.0
2022-02-03 11:05:00,60.57,60.75,60.57,60.69,17930.0,56.0476,56.2141,56.0476,56.1586,17930.0
2022-02-03 11:10:00,60.68,60.72,60.53,60.53,27626.0,56.1494,56.1864,56.0105,56.0105,27626.0
2022-02-03 11:15:00,60.52,60.55,60.35,60.39,16847.0,56.0013,56.0291,55.844,55.881,16847.0
2022-02-03 11:20:00,60.41,60.47,60.35,60.45,12514.0,55.8995,55.955,55.844,55.9365,12514.0
2022-02-03 11:25:00,60.45,60.6,60.45,60.57,29111.0,55.9365,56.0753,55.9365,56.0476,29111.0
2022-02-03 11:30:00,60.57,60.69,60.48,60.51,30588.0,56.0476,56.1586,55.9643,55.992,30588.0
2022-02-03 11:35:00,60.53,60.58,60.41,60.41,25375.0,56.0105,56.0568,55.8995,55.8995,25375.0
2022-02-03 11:40:00,60.41,60.44,60.33,60.44,17131.0,55.8995,55.9273,55.8255,55.9273,17131.0
2022-02-03 11:45:00,60.43,60.43,60.37,60.4,15805.0,55.918,55.918,55.8625,55.8903,15805.0
2022-02-03 11:50:00,60.41,60.47,60.35,60.4,36465.0,55.8995,55.955,55.844,55.8903,36465.0
2022-02-03 11:55:00,60.41,60.43,60.28,60.29,10926.0,55.8995,55.918,55.7792,55.7885,10926.0
2022-02-03 12:00:00,60.3,60.4,60.26,60.27,16674.0,55.7977,55.8903,55.7607,55.77,16674.0
2022-02-03 12:05:00,60.28,60.31,60.11,60.23,76575.0,55.7792,55.807,55.6219,55.7329,76575.0
2022-02-03 12:10:00,60.25,60.25,60.1,60.12,12186.0,55.7515,55.7515,55.6127,55.6312,12186.0
2022-02-03 12:15:00,60.12,60.13,59.95,59.96,13419.0,55.6312,55.6404,55.4739,55.4831,13419.0
2022-02-03 12:20:00,59.96,60.08,59.96,60.05,16952.0,55.4831,55.5941,55.4831,55.5664,16952.0
2022-02-03 12:25:00,60.05,60.07,60.01,60.03,14045.0,55.5664,55.5849,55.5294,55.5479,14045.0
2022-02-03 12:30:00,60.03,60.1,60.0,60.08,12139.0,55.5479,55.6127,55.5201,55.5941,12139.0
2022-02-03 12:35:00,60.11,60.16,60.07,60.08,9361.0,55.6219,55.6682,55.5849,55.5941,9361.0
2022-02-03 12:40:00,60.09,60.14,60.04,60.04,20049.0,55.6034,55.6497,55.5571,55.5571,20049.0
2022-02-03 12:45:00,60.03,60.06,59.95,59.96,11023.0,55.5479,55.5756,55.4739,55.4831,11023.0
2022-02-03 12:50:00,59.97,60.04,59.95,59.95,18000.0,55.4924,55.5571,55.4739,55.4739,18000.0
2022-02-03 12:55:00,59.95,60.02,59.94,59.98,15728.0,55.4739,55.5386,55.4646,55.5016,15728.0
2022-02-03 13:00:00,59.98,59.98,59.89,59.89,9580.0,55.5016,55.5016,55.4183,55.4183,9580.0
2022-02-03 13:05:00,59.91,59.96,59.83,59.85,13114.0,55.4368,55.4831,55.3628,55.3813,13114.0
2022-02-03 13:10:00,59.83,59.92,59.82,59.86,20767.0,55.3628,55.4461,55.3536,55.3906,20767.0
2022-02-03 13:15:00,59.87,59.9,59.81,59.86,18799.0,55.3998,55.4276,55.3443,55.3906,18799.0
2022-02-03 13:20:00,59.85,59.97,59.83,59.96,14741.0,55.3813,55.4924,55.3628,55.4831,14741.0
2022-02-03 13:25:00,59.96,59.97,59.87,59.89,16421.0,55.4831,55.4924,55.3998,55.4183,16421.0
2022-02-03 13:30:00,59.9,60.0,59.89,59.95,11249.0,55.4276,55.5201,55.4183,55.4739,11249.0
2022-02-03 13:35:00,59.95,60.0,59.9,59.93,15123.0,55.4739,55.5201,55.4276,55.4553,15123.0
2022-02-03 13:40:00,59.94,59.96,59.89,59.89,7364.0,55.4646,55.4831,55.4183,55.4183,7364.0
2022-02-03 13:45:00,59.9,59.95,59.89,59.94,8773.0,55.4276,55.4739,55.4183,55.4646,8773.0
2022-02-03 13:50:00,59.94,59.97,59.89,59.91,6576.0,55.4646,55.4924,55.4183,55.4368,6576.0
2022-02-03 13:55:00,59.91,59.92,59.85,59.89,9990.0,55.4368,55.4461,55.3813,55.4183,9990.0
2022-02-03 14:00:00,59.89,59.91,59.78,59.78,23321.0,55.4183,55.4368,55.3165,55.3165,23321.0
2022-02-03 14:05:00,59.8,59.89,59.8,59.85,12780.0,55.3351,55.4183,55.3351,55.3813,12780.0
2022-02-03 14:10:00,59.85,59.88,59.78,59.81,13962.0,55.3813,55.4091,55.3165,55.3443,13962.0
2022-02-03 14:15:00,59.8,59.87,59.8,59.8,14295.0,55.3351,55.3998,55.3351,55.3351,14295.0
2022-02-03 14:20:00,59.8,59.81,59.77,59.79,19024.0,55.3351,55.3443,55.3073,55.3258,19024.0
2022-02-03 14:25:00,59.79,59.81,59.63,59.65,17084.0,55.3258,55.3443,55.1777,55.1963,17084.0
2022-02-03 14:30:00,59.65,59.65,59.55,59.6,11717.0,55.1963,55.1963,55.1037,55.15,11717.0
2022-02-03 14:35:00,59.63,59.64,59.53,59.54,20523.0,55.1777,55.187,55.0852,55.0945,20523.0
2022-02-03 14:40:00,59.54,59.54,59.47,59.47,15232.0,55.0945,55.0945,55.0297,55.0297,15232.0
2022-02-03 14:45:00,59.48,59.52,59.46,59.51,7500.0,55.0389,55.076,55.0204,55.0667,7500.0
2022-02-03 14:50:00,59.51,59.54,59.48,59.54,8901.0,55.0667,55.0945,55.0389,55.0945,8901.0
2022-02-03 14:55:00,59.54,59.61,59.52,59.55,25598.0,55.0945,55.1592,55.076,55.1037,25598.0
2022-02-03 15:00:00,59.56,59.58,59.4,59.41,35574.0,55.113,55.1315,54.9649,54.9742,35574.0
2022-02-03 15:05:00,59.42,59.49,59.38,59.41,16379.0,54.9834,55.0482,54.9464,54.9742,16379.0
2022-02-03 15:10:00,59.41,59.47,59.41,59.45,37890.0,54.9742,55.0297,54.9742,55.0112,37890.0
2022-02-03 15:15:00,59.47,59.61,59.46,59.55,21274.0,55.0297,55.1592,55.0204,55.1037,21274.0
2022-02-03 15:20:00,59.54,59.62,59.53,59.61,18620.0,55.0945,55.1685,55.0852,55.1592,18620.0
2022-02-03 15:25:00,59.6,59.61,59.52,59.6,17339.0,55.15,55.1592,55.076,55.15,17339.0
2022-02-03 15:30:00,59.59,59.59,59.47,59.48,24263.0,55.1407,55.1407,55.0297,55.0389,24263.0
2022-02-03 15:35:00,59.49,59.54,59.46,59.53,38423.0,55.0482,55.0945,55.0204,55.0852,38423.0
2022-02-03 15:40:00,59.52,59.64,59.51,59.55,32991.0,55.076,55.187,55.0667,55.1037,32991.0
2022-02-03 15:45:00,59.55,59.56,59.42,59.42,57234.0,55.1037,55.113,54.9834,54.9834,57234.0
2022-02-03 15:50:00,59.41,59.5,59.35,59.45,62312.0,54.9742,55.0575,54.9187,55.0112,62312.0
2022-02-03 15:55:00,59.45,59.65,59.43,59.49,168376.0,55.0112,55.1963,54.9927,55.0482,168376.0
2022-02-04 09:30:00,59.34,59.89,59.34,59.83,63262.0,54.9094,55.4183,54.9094,55.3628,63262.0
2022-02-04 09:35:00,59.83,60.29,59.76,60.26,128835.0,55.3628,55.7885,55.298,55.7607,128835.0
2022-02-04 09:40:00,60.28,60.63,60.22,60.56,100280.0,55.7792,56.1031,55.7237,56.0383,100280.0
2022-02-04 09:45:00,60.57,60.63,60.16,60.21,52694.0,56.0476,56.1031,55.6682,55.7144,52694.0
2022-02-04 09:50:00,60.22,60.33,60.01,60.13,20871.0,55.7237,55.8255,55.5294,55.6404,20871.0
2022-02-04 09:55:00,60.14,60.2,59.97,60.15,15864.0,55.6497,55.7052,55.4924,55.6589,15864.0
2022-02-04 10:00:00,60.17,60.3,59.96,59.96,23671.0,55.6774,55.7977,55.4831,55.4831,23671.0
2022-02-04 10:05:00,59.96,60.06,59.94,59.99,20571.0,55.4831,55.5756,55.4646,55.5109,20571.0
2022-02-04 10:10:00,59.99,60.17,59.9,60.12,26861.0,55.5109,55.6774,55.4276,55.6312,26861.0
2022-02-04 10:15:00,60.12,60.2,60.07,60.15,34891.0,55.6312,55.7052,55.5849,55.6589,34891.0
2022-02-04 10:20:00,60.17,60.23,60.05,60.2,18498.0,55.6774,55.7329,55.5664,55.7052,18498.0
2022-02-04 10:25:00,60.2,60.2,59.98,60.0,14049.0,55.7052,55.7052,55.5016,55.5201,14049.0
2022-02-04 10:30:00,59.97,60.12,59.94,60.09,13982.0,55.4924,55.6312,55.4646,55.6034,13982.0
2022-02-04 10:35:00,60.13,60.13,59.8,59.91,29724.0,55.6404,55.6404,55.3351,55.4368,29724.0
2022-02-04 10:40:00,59.93,60.15,59.82,60.14,47745.0,55.4553,55.6589,55.3536,55.6497,47745.0
2022-02-04 10:45:00,60.12,60.12,59.95,60.02,20277.0,55.6312,55.6312,55.4739,55.5386,20277.0
2022-02-04 10:50:00,60.01,60.18,59.97,60.12,20746.0,55.5294,55.6867,55.4924,55.6312,20746.0
2022-02-04 10:55:00,60.13,60.23,60.1,60.18,21401.0,55.6404,55.7329,55.6127,55.6867,21401.0
2022-02-04 11:00:00,60.18,60.18,59.98,59.98,33366.0,55.6867,55.6867,55.5016,55.5016,33366.0
2022-02-04 11:05:00,59.99,60.04,59.93,60.0,12512.0,55.5109,55.5571,55.4553,55.5201,12512.0
2022-02-04 11:10:00,59.96,60.02,59.83,59.96,13237.0,55.4831,55.5386,55.3628,55.4831,13237.0
2022-02-04 11:15:00,59.95,60.13,59.89,60.08,22624.0,55.4739,55.6404,55.4183,55.5941,22624.0
2022-02-04 11:20:00,60.06,60.13,60.01,60.01,13491.0,55.5756,55.6404,55.5294,55.5294,13491.0
2022-02-04 11:25:00,60.05,60.22,60.05,60.15,19552.0,55.5664,55.7237,55.5664,55.6589,19552.0
2022-02-04 11:30:00,60.13,60.2,60.1,60.19,15600.0,55.6404,55.7052,55.6127,55.6959,15600.0
2022-02-04 11:35:00,60.21,60.33,60.18,60.29,26956.0,55.7144,55.8255,55.6867,55.7885,26956.0
2022-02-04 11:40:00,60.29,60.35,60.29,60.33,16746.0,55.7885,55.844,55.7885,55.8255,16746.0
2022-02-04 11:45:00,60.33,60.4,60.29,60.4,20098.0,55.8255,55.8903,55.7885,55.8903,20098.0
2022-02-04 11:50:00,60.39,60.53,60.38,60.53,33419.0,55.881,56.0105,55.8717,56.0105,33419.0
2022-02-04 11:55:00,60.54,60.58,60.48,60.55,38282.0,56.0198,56.0568,55.9643,56.0291,38282.0
2022-02-04 12:00:00,60.57,60.63,60.54,60.57,23465.0,56.0476,56.1031,56.0198,56.0476,23465.0
2022-02-04 12:05:00,60.55,60.55,60.37,60.46,25238.0,56.0291,56.0291,55.8625,55.9458,25238.0
2022-02-04 12:10:00,60.47,60.62,60.44,60.57,19671.0,55.955,56.0938,55.9273,56.0476,19671.0
2022-02-04 12:15:00,60.56,60.58,60.52,60.56,9525.0,56.0383,56.0568,56.0013,56.0383,9525.0
2022-02-04 12:20:00,60.56,60.66,60.52,60.65,15454.0,56.0383,56.1308,56.0013,56.1216,15454.0
2022-02-04 12:25:00,60.66,60.78,60.64,60.76,21995.0,56.1308,56.2419,56.1123,56.2234,21995.0
2022-02-04 12:30:00,60.77,60.82,60.71,60.76,28780.0,56.2326,56.2789,56.1771,56.2234,28780.0
2022-02-04 12:35:00,60.77,60.82,60.74,60.8,36426.0,56.2326,56.2789,56.2049,56.2604,36426.0
2022-02-04 12:40:00,60.82,60.84,60.75,60.84,29571.0,56.2789,56.2974,56.2141,56.2974,29571.0
2022-02-04 12:45:00,60.84,60.84,60.77,60.81,17246.0,56.2974,56.2974,56.2326,56.2696,17246.0
2022-02-04 12:50:00,60.81,60.89,60.78,60.86,33206.0,56.2696,56.3437,56.2419,56.3159,33206.0
2022-02-04 12:55:00,60.86,60.91,60.85,60.89,17130.0,56.3159,56.3622,56.3067,56.3437,17130.0
2022-02-04 13:00:00,60.89,61.09,60.88,61.09,37226.0,56.3437,56.5287,56.3344,56.5287,37226.0
2022-02-04 13:05:00,61.09,61.28,61.07,61.26,49019.0,56.5287,56.7046,56.5102,56.686,49019.0
2022-02-04 13:10:00,61.27,61.29,61.2,61.21,30541.0,56.6953,56.7138,56.6305,56.6398,30541.0
2022-02-04 13:15:00,61.22,61.23,61.1,61.11,17159.0,56.649,56.6583,56.538,56.5472,17159.0
2022-02-04 13:20:00,61.1,61.28,61.09,61.28,16185.0,56.538,56.7046,56.5287,56.7046,16185.0
2022-02-04 13:25:00,61.25,61.27,61.14,61.26,39267.0,56.6768,56.6953,56.575,56.686,39267.0
2022-02-04 13:30:00,61.26,61.29,61.2,61.23,98626.0,56.686,56.7138,56.6305,56.6583,98626.0
2022-02-04 13:35:00,61.23,61.32,61.23,61.31,28850.0,56.6583,56.7416,56.6583,56.7323,28850.0
2022-02-04 13:40:00,61.32,61.34,61.22,61.32,77205.0,56.7416,56.7601,56.649,56.7416,77205.0
2022-02-04 13:45:00,61.33,61.33,61.11,61.13,36054.0,56.7508,56.7508,56.5472,56.5658,36054.0
2022-02-04 13:50:00,61.14,61.19,61.12,61.15,14509.0,56.575,56.6213,56.5565,56.5843,14509.0
2022-02-04 13:55:00,61.16,61.21,61.13,61.19,16063.0,56.5935,56.6398,56.5658,56.6213,16063.0
2022-02-04 14:00:00,61.19,61.27,61.19,61.21,16160.0,56.6213,56.6953,56.6213,56.6398,16160.0
2022-02-04 14:05:00,61.2,61.22,61.06,61.08,14205.0,56.6305,56.649,56.501,56.5195,14205.0
2022-02-04 14:10:00,61.07,61.09,60.98,61.02,37454.0,56.5102,56.5287,56.427,56.464,37454.0
2022-02-04 14:15:00,61.04,61.1,60.97,60.97,14026.0,56.4825,56.538,56.4177,56.4177,14026.0
2022-02-04 14:20:00,60.97,61.03,60.97,60.99,18681.0,56.4177,56.4732,56.4177,56.4362,18681.0
2022-02-04 14:25:00,60.99,61.08,60.99,61.06,34651.0,56.4362,56.5195,56.4362,56.501,34651.0
2022-02-04 14:30:00,61.06,61.15,61.06,61.11,50404.0,56.501,56.5843,56.501,56.5472,50404.0
2022-02-04 14:35:00,61.11,61.25,61.11,61.23,60294.0,56.5472,56.6768,56.5472,56.6583,60294.0
2022-02-04 14:40:00,61.23,61.3,61.1,61.17,19155.0,56.6583,56.7231,56.538,56.6028,19155.0
2022-02-04 14:45:00,61.17,61.17,61.1,61.14,15088.0,56.6028,56.6028,56.538,56.575,15088.0
2022-02-04 14:50:00,61.14,61.16,61.09,61.12,22493.0,56.575,56.5935,56.5287,56.5565,22493.0
2022-02-04 14:55:00,61.13,61.24,61.13,61.23,24458.0,56.5658,56.6675,56.5658,56.6583,24458.0
2022-02-04 15:00:00,61.24,61.24,61.17,61.19,44496.0,56.6675,56.6675,56.6028,56.6213,44496.0
2022-02-04 15:05:00,61.2,61.31,61.14,61.31,36406.0,56.6305,56.7323,56.575,56.7323,36406.0
2022-02-04 15:10:00,61.32,61.51,61.31,61.51,51006.0,56.7416,56.9174,56.7323,56.9174,51006.0
2022-02-04 15:15:00,61.52,61.52,61.34,61.35,34631.0,56.9266,56.9266,56.7601,56.7693,34631.0
2022-02-04 15:20:00,61.34,61.43,61.3,61.42,26021.0,56.7601,56.8434,56.7231,56.8341,26021.0
2022-02-04 15:25:00,61.44,61.46,61.33,61.4,35497.0,56.8526,56.8711,56.7508,56.8156,35497.0
2022-02-04 15:30:00,61.4,61.55,61.36,61.52,41577.0,56.8156,56.9544,56.7786,56.9266,41577.0
2022-02-04 15:35:00,61.52,61.61,61.47,61.51,47703.0,56.9266,57.0099,56.8804,56.9174,47703.0
2022-02-04 15:40:00,61.51,61.51,61.37,61.39,41912.0,56.9174,56.9174,56.7878,56.8063,41912.0
2022-02-04 15:45:00,61.39,61.39,61.21,61.29,54368.0,56.8063,56.8063,56.6398,56.7138,54368.0
2022-02-04 15:50:00,61.32,61.42,61.16,61.17,89709.0,56.7416,56.8341,56.5935,56.6028,89709.0
2022-02-04 15:55:00,61.17,61.2,60.98,60.99,350137.0,56.6028,56.6305,56.427,56.4362,350137.0
2022-02-07 09:30:00,61.12,61.5,61.12,61.36,85263.0,56.5565,56.9081,56.5565,56.7786,85263.0
2022-02-07 09:35:00,61.36,61.52,61.18,61.46,34074.0,56.7786,56.9266,56.612,56.8711,34074.0
2022-02-07 09:40:00,61.44,61.51,61.31,61.38,26317.0,56.8526,56.9174,56.7323,56.7971,26317.0
2022-02-07 09:45:00,61.4,61.47,61.32,61.36,28782.0,56.8156,56.8804,56.7416,56.7786,28782.0
2022-02-07 09:50:00,61.38,61.59,61.35,61.55,17660.0,56.7971,56.9914,56.7693,56.9544,17660.0
2022-02-07 09:55:00,61.55,61.66,61.4,61.56,58068.0,56.9544,57.0562,56.8156,56.9636,58068.0
2022-02-07 10:00:00,61.63,61.75,61.51,61.59,30514.0,57.0284,57.1395,56.9174,56.9914,30514.0
2022-02-07 10:05:00,61.59,61.7,61.43,61.43,14231.0,56.9914,57.0932,56.8434,56.8434,14231.0
2022-02-07 10:10:00,61.44,61.48,61.13,61.13,27408.0,56.8526,56.8896,56.5658,56.5658,27408.0
2022-02-07 10:15:00,61.15,61.41,61.12,61.25,35173.0,56.5843,56.8248,56.5565,56.6768,35173.0
2022-02-07 10:20:00,61.21,61.5,61.19,61.49,20412.0,56.6398,56.9081,56.6213,56.8989,20412.0
2022-02-07 10:25:00,61.49,61.6,61.48,61.54,26504.0,56.8989,57.0007,56.8896,56.9451,26504.0
2022-02-07 10:30:00,61.53,61.8,61.48,61.8,57117.0,56.9359,57.1857,56.8896,57.1857,57117.0
2022-02-07 10:35:00,61.79,61.79,61.58,61.68,19413.0,57.1765,57.1765,56.9822,57.0747,19413.0
2022-02-07 10:40:00,61.69,61.71,61.56,61.66,20094.0,57.0839,57.1024,56.9636,57.0562,20094.0
2022-02-07 10:45:00,61.66,61.81,61.61,61.78,39075.0,57.0562,57.195,57.0099,57.1672,39075.0
2022-02-07 10:50:00,61.8,61.87,61.72,61.8,28111.0,57.1857,57.2505,57.1117,57.1857,28111.0
2022-02-07 10:55:00,61.8,61.87,61.76,61.86,22661.0,57.1857,57.2505,57.1487,57.2412,22661.0
2022-02-07 11:00:00,61.85,61.85,61.66,61.7,17516.0,57.232,57.232,57.0562,57.0932,17516.0
2022-02-07 11:05:00,61.7,61.87,61.7,61.82,14090.0,57.0932,57.2505,57.0932,57.2042,14090.0
2022-02-07 11:10:00,61.85,61.98,61.8,61.96,21493.0,57.232,57.3523,57.1857,57.3338,21493.0
2022-02-07 11:15:00,61.97,61.99,61.91,61.97,15547.0,57.343,57.3615,57.2875,57.343,15547.0
2022-02-07 11:20:00,61.97,61.99,61.9,61.95,12251.0,57.343,57.3615,57.2783,57.3245,12251.0
2022-02-07 11:25:00,61.95,62.03,61.95,61.97,32472.0,57.3245,57.3986,57.3245,57.343,32472.0
2022-02-07 11:30:00,61.98,61.99,61.81,61.85,15770.0,57.3523,57.3615,57.195,57.232,15770.0
2022-02-07 11:35:00,61.86,61.91,61.71,61.72,11770.0,57.2412,57.2875,57.1024,57.1117,11770.0
2022-02-07 11:40:00,61.73,61.8,61.66,61.69,19166.0,57.121,57.1857,57.0562,57.0839,19166.0
2022-02-07 11:45:00,61.69,61.84,61.69,61.84,23046.0,57.0839,57.2227,57.0839,57.2227,23046.0
2022-02-07 11:50:00,61.85,61.91,61.8,61.8,36430.0,57.232,57.2875,57.1857,57.1857,36430.0
2022-02-07 11:55:00,61.81,61.95,61.75,61.95,15668.0,57.195,57.3245,57.1395,57.3245,15668.0
2022-02-07 12:00:00,61.95,61.97,61.87,61.96,20065.0,57.3245,57.343,57.2505,57.3338,20065.0
2022-02-07 12:05:00,61.96,61.96,61.75,61.76,13278.0,57.3338,57.3338,57.1395,57.1487,13278.0
2022-02-07 12:10:00,61.76,61.87,61.7,61.85,24732.0,57.1487,57.2505,57.0932,57.232,24732.0
2022-02-07 12:15:00,61.83,61.9,61.77,61.79,14997.0,57.2135,57.2783,57.158,57.1765,14997.0
2022-02-07 12:20:00,61.79,61.91,61.78,61.86,16382.0,57.1765,57.2875,57.1672,57.2412,16382.0
2022-02-07 12:25:00,61.86,61.92,61.81,61.86,14172.0,57.2412,57.2968,57.195,57.2412,14172.0
2022-02-07 12:30:00,61.86,61.94,61.77,61.89,39450.0,57.2412,57.3153,57.158,57.269,39450.0
2022-02-07 12:35:00,61.88,61.93,61.76,61.77,15166.0,57.2598,57.306,57.1487,57.158,15166.0
2022-02-07 12:40:00,61.79,61.86,61.77,61.85,12164.0,57.1765,57.2412,57.158,57.232,12164.0
2022-02-07 12:45:00,61.84,61.88,61.83,61.85,8717.0,57.2227,57.2598,57.2135,57.232,8717.0
2022-02-07 12:50:00,61.85,61.89,61.82,61.88,16792.0,57.232,57.269,57.2042,57.2598,16792.0
2022-02-07 12:55:00,61.89,61.91,61.82,61.85,19445.0,57.269,57.2875,57.2042,57.232,19445.0
2022-02-07 13:00:00,61.87,61.96,61.87,61.95,30135.0,57.2505,57.3338,57.2505,57.3245,30135.0
2022-02-07 13:05:00,61.96,62.0,61.88,61.94,19120.0,57.3338,57.3708,57.2598,57.3153,19120.0
2022-02-07 13:10:00,61.93,62.02,61.91,62.01,17956.0,57.306,57.3893,57.2875,57.38,17956.0
2022-02-07 13:15:00,62.01,62.01,61.94,61.95,12959.0,57.38,57.38,57.3153,57.3245,12959.0
2022-02-07 13:20:00,61.96,61.98,61.9,61.92,14190.0,57.3338,57.3523,57.2783,57.2968,14190.0
2022-02-07 13:25:00,61.92,61.98,61.9,61.95,18736.0,57.2968,57.3523,57.2783,57.3245,18736.0
2022-02-07 13:30:00,61.97,62.05,61.95,62.03,42286.0,57.343,57.4171,57.3245,57.3986,42286.0
2022-02-07 13:35:00,62.03,62.1,62.0,62.09,26265.0,57.3986,57.4633,57.3708,57.4541,26265.0
2022-02-07 13:40:00,62.1,62.1,62.03,62.07,21822.0,57.4633,57.4633,57.3986,57.4356,21822.0
2022-02-07 13:45:00,62.07,62.12,62.06,62.1,25807.0,57.4356,57.4818,57.4263,57.4633,25807.0
2022-02-07 13:50:00,62.09,62.14,62.06,62.07,14773.0,57.4541,57.5003,57.4263,57.4356,14773.0
2022-02-07 13:55:00,62.07,62.17,62.04,62.14,22630.0,57.4356,57.5281,57.4078,57.5003,22630.0
2022-02-07 14:00:00,62.13,62.15,62.05,62.13,21551.0,57.4911,57.5096,57.4171,57.4911,21551.0
2022-02-07 14:05:00,62.14,62.14,62.0,62.0,31327.0,57.5003,57.5003,57.3708,57.3708,31327.0
2022-02-07 14:10:00,62.01,62.1,61.99,62.08,25264.0,57.38,57.4633,57.3615,57.4448,25264.0
2022-02-07 14:15:00,62.08,62.19,62.05,62.19,25493.0,57.4448,57.5466,57.4171,57.5466,25493.0
2022-02-07 14:20:00,62.18,62.23,62.07,62.07,45977.0,57.5374,57.5836,57.4356,57.4356,45977.0
2022-02-07 14:25:00,62.08,62.15,62.05,62.12,61678.0,57.4448,57.5096,57.4171,57.4818,61678.0
2022-02-07 14:30:00,62.13,62.23,62.13,62.19,36273.0,57.4911,57.5836,57.4911,57.5466,36273.0
2022-02-07 14:35:00,62.19,62.23,62.17,62.18,16152.0,57.5466,57.5836,57.5281,57.5374,16152.0
2022-02-07 14:40:00,62.18,62.25,62.17,62.23,18768.0,57.5374,57.6021,57.5281,57.5836,18768.0
2022-02-07 14:45:00,62.23,62.29,62.23,62.26,38924.0,57.5836,57.6391,57.5836,57.6114,38924.0
2022-02-07 14:50:00,62.26,62.28,62.18,62.22,28851.0,57.6114,57.6299,57.5374,57.5744,28851.0
2022-02-07 14:55:00,62.21,62.26,62.2,62.23,21959.0,57.5651,57.6114,57.5559,57.5836,21959.0
2022-02-07 15:00:00,62.23,62.27,62.16,62.27,25749.0,57.5836,57.6206,57.5188,57.6206,25749.0
2022-02-07 15:05:00,62.27,62.29,62.23,62.27,22323.0,57.6206,57.6391,57.5836,57.6206,22323.0
2022-02-07 15:10:00,62.27,62.36,62.27,62.35,26161.0,57.6206,57.7039,57.6206,57.6947,26161.0
2022-02-07 15:15:00,62.36,62.38,62.31,62.33,26070.0,57.7039,57.7224,57.6576,57.6762,26070.0
2022-02-07 15:20:00,62.32,62.41,62.3,62.39,38828.0,57.6669,57.7502,57.6484,57.7317,38828.0
2022-02-07 15:25:00,62.39,62.41,62.22,62.23,45519.0,57.7317,57.7502,57.5744,57.5836,45519.0
2022-02-07 15:30:00,62.23,62.23,62.02,62.04,54950.0,57.5836,57.5836,57.3893,57.4078,54950.0
2022-02-07 15:35:00,62.04,62.07,61.85,61.86,65896.0,57.4078,57.4356,57.232,57.2412,65896.0
2022-02-07 15:40:00,61.85,62.03,61.85,61.91,60354.0,57.232,57.3986,57.232,57.2875,60354.0
2022-02-07 15:45:00,61.9,61.9,61.71,61.74,60070.0,57.2783,57.2783,57.1024,57.1302,60070.0
2022-02-07 15:50:00,61.74,62.01,61.65,61.66,136246.0,57.1302,57.38,57.0469,57.0562,136246.0
2022-02-07 15:55:00,61.66,61.82,61.63,61.8,234804.0,57.0562,57.2042,57.0284,57.1857,234804.0
2022-02-08 09:30:00,62.5,62.6,62.22,62.47,115243.0,57.8335,57.926,57.5744,57.8057,115243.0
2022-02-08 09:35:00,62.49,62.6,62.29,62.54,38615.0,57.8242,57.926,57.6391,57.8705,38615.0
2022-02-08 09:40:00,62.58,62.94,62.52,62.85,88715.0,57.9075,58.2406,57.852,58.1573,88715.0
2022-02-08 09:45:00,62.88,62.9,62.63,62.66,32550.0,58.1851,58.2036,57.9538,57.9815,32550.0
2022-02-08 09:50:00,62.7,62.93,62.62,62.85,29756.0,58.0185,58.2314,57.9445,58.1573,29756.0
2022-02-08 09:55:00,62.85,63.11,62.84,62.91,180304.0,58.1573,58.3979,58.1481,58.2128,180304.0
2022-02-08 10:00:00,62.93,62.94,62.49,62.55,51281.0,58.2314,58.2406,57.8242,57.8797,51281.0
2022-02-08 10:05:00,62.54,62.78,62.54,62.66,29822.0,57.8705,58.0926,57.8705,57.9815,29822.0
2022-02-08 10:10:00,62.66,62.8,62.64,62.77,21186.0,57.9815,58.1111,57.963,58.0833,21186.0
2022-02-08 10:15:00,62.78,62.8,62.64,62.65,21232.0,58.0926,58.1111,57.963,57.9723,21232.0
2022-02-08 10:20:00,62.65,62.78,62.64,62.66,17450.0,57.9723,58.0926,57.963,57.9815,17450.0
2022-02-08 10:25:00,62.67,62.75,62.61,62.67,18089.0,57.9908,58.0648,57.9352,57.9908,18089.0
2022-02-08 10:30:00,62.68,62.73,62.64,62.68,12071.0,58.0,58.0463,57.963,58.0,12071.0
2022-02-08 10:35:00,62.66,62.86,62.63,62.78,18769.0,57.9815,58.1666,57.9538,58.0926,18769.0
2022-02-08 10:40:00,62.78,62.82,62.64,62.74,18681.0,58.0926,58.1296,57.963,58.0555,18681.0
2022-02-08 10:45:00,62.73,62.88,62.73,62.8,16896.0,58.0463,58.1851,58.0463,58.1111,16896.0
2022-02-08 10:50:00,62.79,62.83,62.76,62.79,12272.0,58.1018,58.1388,58.074,58.1018,12272.0
2022-02-08 10:55:00,62.78,62.83,62.71,62.73,22561.0,58.0926,58.1388,58.0278,58.0463,22561.0
2022-02-08 11:00:00,62.71,62.8,62.69,62.76,18300.0,58.0278,58.1111,58.0093,58.074,18300.0
2022-02-08 11:05:00,62.76,62.79,62.66,62.69,10885.0,58.074,58.1018,57.9815,58.0093,10885.0
2022-02-08 11:10:00,62.68,62.77,62.68,62.74,15974.0,58.0,58.0833,58.0,58.0555,15974.0
2022-02-08 11:15:00,62.73,62.74,62.59,62.65,23416.0,58.0463,58.0555,57.9167,57.9723,23416.0
2022-02-08 11:20:00,62.65,62.68,62.6,62.62,18758.0,57.9723,58.0,57.926,57.9445,18758.0
2022-02-08 11:25:00,62.62,62.65,62.57,62.61,17496.0,57.9445,57.9723,57.8982,57.9352,17496.0
2022-02-08 11:30:00,62.62,62.65,62.57,62.62,11693.0,57.9445,57.9723,57.8982,57.9445,11693.0
2022-02-08 11:35:00,62.63,62.75,62.63,62.75,15610.0,57.9538,58.0648,57.9538,58.0648,15610.0
2022-02-08 11:40:00,62.75,62.77,62.71,62.73,20684.0,58.0648,58.0833,58.0278,58.0463,20684.0
2022-02-08 11:45:00,62.76,62.82,62.75,62.81,16573.0,58.074,58.1296,58.0648,58.1203,16573.0
2022-02-08 11:50:00,62.81,62.87,62.8,62.85,16198.0,58.1203,58.1758,58.1111,58.1573,16198.0
2022-02-08 11:55:00,62.88,62.95,62.86,62.9,12267.0,58.1851,58.2499,58.1666,58.2036,12267.0
2022-02-08 12:00:00,62.9,62.94,62.9,62.94,9691.0,58.2036,58.2406,58.2036,58.2406,9691.0
2022-02-08 12:05:00,62.94,62.94,62.77,62.84,15701.0,58.2406,58.2406,58.0833,58.1481,15701.0
2022-02-08 12:10:00,62.84,62.85,62.75,62.76,175342.0,58.1481,58.1573,58.0648,58.074,175342.0
2022-02-08 12:15:00,62.75,62.77,62.66,62.69,10398.0,58.0648,58.0833,57.9815,58.0093,10398.0
2022-02-08 12:20:00,62.7,62.83,62.68,62.8,13216.0,58.0185,58.1388,58.0,58.1111,13216.0
2022-02-08 12:25:00,62.8,62.83,62.77,62.78,10358.0,58.1111,58.1388,58.0833,58.0926,10358.0
2022-02-08 12:30:00,62.78,62.84,62.73,62.81,14788.0,58.0926,58.1481,58.0463,58.1203,14788.0
2022-02-08 12:35:00,62.82,62.83,62.75,62.78,13834.0,58.1296,58.1388,58.0648,58.0926,13834.0
2022-02-08 12:40:00,62.79,62.85,62.78,62.82,21838.0,58.1018,58.1573,58.0926,58.1296,21838.0
2022-02-08 12:45:00,62.82,62.87,62.81,62.84,11717.0,58.1296,58.1758,58.1203,58.1481,11717.0
2022-02-08 12:50:00,62.83,62.88,62.8,62.85,70023.0,58.1388,58.1851,58.1111,58.1573,70023.0
2022-02-08 12:55:00,62.85,62.86,62.78,62.78,59084.0,58.1573,58.1666,58.0926,58.0926,59084.0
2022-02-08 13:00:00,62.78,62.88,62.76,62.78,63771.0,58.0926,58.1851,58.074,58.0926,63771.0
2022-02-08 13:05:00,62.78,62.83,62.74,62.78,55254.0,58.0926,58.1388,58.0555,58.0926,55254.0
2022-02-08 13:10:00,62.77,62.8,62.76,62.8,7681.0,58.0833,58.1111,58.074,58.1111,7681.0
2022-02-08 13:15:00,62.8,62.82,62.74,62.76,33363.0,58.1111,58.1296,58.0555,58.074,33363.0
2022-02-08 13:20:00,62.77,62.83,62.74,62.74,21623.0,58.0833,58.1388,58.0555,58.0555,21623.0
2022-02-08 13:25:00,62.75,62.75,62.69,62.72,87851.0,58.0648,58.0648,58.0093,58.037,87851.0
2022-02-08 13:30:00,62.71,62.81,62.68,62.78,22390.0,58.0278,58.1203,58.0,58.0926,22390.0
2022-02-08 13:35:00,62.79,62.79,62.7,62.72,34923.0,58.1018,58.1018,58.0185,58.037,34923.0
2022-02-08 13:40:00,62.73,62.76,62.72,62.74,22565.0,58.0463,58.074,58.037,58.0555,22565.0
2022-02-08 13:45:00,62.75,62.8,62.73,62.8,14569.0,58.0648,58.1111,58.0463,58.1111,14569.0
2022-02-08 13:50:00,62.8,62.8,62.74,62.78,36289.0,58.1111,58.1111,58.0555,58.0926,36289.0
2022-02-08 13:55:00,62.79,62.81,62.74,62.78,37595.0,58.1018,58.1203,58.0555,58.0926,37595.0
2022-02-08 14:00:00,62.78,62.81,62.73,62.76,42325.0,58.0926,58.1203,58.0463,58.074,42325.0
2022-02-08 14:05:00,62.78,62.8,62.73,62.76,20239.0,58.0926,58.1111,58.0463,58.074,20239.0
2022-02-08 14:10:00,62.75,62.76,62.73,62.74,12763.0,58.0648,58.074,58.0463,58.0555,12763.0
2022-02-08 14:15:00,62.75,62.76,62.61,62.62,17453.0,58.0648,58.074,57.9352,57.9445,17453.0
2022-02-08 14:20:00,62.63,62.66,62.52,62.55,13861.0,57.9538,57.9815,57.852,57.8797,13861.0
2022-02-08 14:25:00,62.55,62.57,62.46,62.55,24269.0,57.8797,57.8982,57.7964,57.8797,24269.0
2022-02-08 14:30:00,62.56,62.67,62.52,62.67,9341.0,57.889,57.9908,57.852,57.9908,9341.0
2022-02-08 14:35:00,62.66,62.68,62.42,62.44,22763.0,57.9815,58.0,57.7594,57.7779,22763.0
2022-02-08 14:40:00,62.45,62.47,62.4,62.44,6431.0,57.7872,57.8057,57.7409,57.7779,6431.0
2022-02-08 14:45:00,62.44,62.48,62.31,62.34,14912.0,57.7779,57.815,57.6576,57.6854,14912.0
2022-02-08 14:50:00,62.33,62.46,62.33,62.46,10962.0,57.6762,57.7964,57.6762,57.7964,10962.0
2022-02-08 14:55:00,62.48,62.51,62.42,62.47,16869.0,57.815,57.8427,57.7594,57.8057,16869.0
2022-02-08 15:00:00,62.47,62.53,62.44,62.53,15201.0,57.8057,57.8612,57.7779,57.8612,15201.0
2022-02-08 15:05:00,62.52,62.58,62.48,62.56,14596.0,57.852,57.9075,57.815,57.889,14596.0
2022-02-08 15:10:00,62.57,62.78,62.57,62.74,34577.0,57.8982,58.0926,57.8982,58.0555,34577.0
2022-02-08 15:15:00,62.76,62.81,62.75,62.76,23359.0,58.074,58.1203,58.0648,58.074,23359.0
2022-02-08 15:20:00,62.76,62.79,62.67,62.77,53267.0,58.074,58.1018,57.9908,58.0833,53267.0
2022-02-08 15:25:00,62.77,62.78,62.71,62.73,19622.0,58.0833,58.0926,58.0278,58.0463,19622.0
2022-02-08 15:30:00,62.73,62.77,62.71,62.74,48631.0,58.0463,58.0833,58.0278,58.0555,48631.0
2022-02-08 15:35:00,62.74,62.77,62.65,62.7,28048.0,58.0555,58.0833,57.9723,58.0185,28048.0
2022-02-08 15:40:00,62.71,62.78,62.66,62.67,56002.0,58.0278,58.0926,57.9815,57.9908,56002.0
2022-02-08 15:45:00,62.67,62.78,62.65,62.66,67145.0,57.9908,58.0926,57.9723,57.9815,67145.0
2022-02-08 15:50:00,62.67,62.79,62.67,62.76,88063.0,57.9908,58.1018,57.9908,58.074,88063.0
2022-02-08 15:55:00,62.76,62.81,62.66,62.69,297528.0,58.074,58.1203,57.9815,58.0093,297528.0
2022-02-09 09:30:00,62.85,63.29,62.71,63.14,99711.0,58.1573,58.5645,58.0278,58.4257,99711.0
2022-02-09 09:35:00,63.1,63.16,62.98,63.09,47360.0,58.3887,58.4442,58.2776,58.3794,47360.0
2022-02-09 09:40:00,63.09,63.23,63.01,63.13,72408.0,58.3794,58.509,58.3054,58.4164,72408.0
2022-02-09 09:45:00,63.13,63.54,63.06,63.49,129541.0,58.4164,58.7958,58.3516,58.7495,129541.0
2022-02-09 09:50:00,63.48,63.48,63.31,63.39,38581.0,58.7403,58.7403,58.583,58.657,38581.0
2022-02-09 09:55:00,63.39,63.4,63.2,63.2,43958.0,58.657,58.6663,58.4812,58.4812,43958.0
2022-02-09 10:00:00,63.2,63.25,63.09,63.22,64454.0,58.4812,58.5275,58.3794,58.4997,64454.0
2022-02-09 10:05:00,63.2,63.42,63.18,63.34,32794.0,58.4812,58.6848,58.4627,58.6107,32794.0
2022-02-09 10:10:00,63.33,63.4,63.22,63.38,69958.0,58.6015,58.6663,58.4997,58.6478,69958.0
2022-02-09 10:15:00,63.38,63.48,63.29,63.3,76880.0,58.6478,58.7403,58.5645,58.5737,76880.0
2022-02-09 10:20:00,63.3,63.38,63.25,63.28,35343.0,58.5737,58.6478,58.5275,58.5552,35343.0
2022-02-09 10:25:00,63.27,63.37,63.24,63.34,45609.0,58.546,58.6385,58.5182,58.6107,45609.0
2022-02-09 10:30:00,63.34,63.54,63.33,63.5,49569.0,58.6107,58.7958,58.6015,58.7588,49569.0
2022-02-09 10:35:00,63.5,63.51,63.38,63.42,14060.0,58.7588,58.768,58.6478,58.6848,14060.0
2022-02-09 10:40:00,63.42,63.49,63.35,63.35,37854.0,58.6848,58.7495,58.62,58.62,37854.0
2022-02-09 10:45:00,63.36,63.4,63.22,63.24,62013.0,58.6292,58.6663,58.4997,58.5182,62013.0
2022-02-09 10:50:00,63.24,63.47,63.23,63.47,32820.0,58.5182,58.731,58.509,58.731,32820.0
2022-02-09 10:55:00,63.47,63.5,63.37,63.38,23816.0,58.731,58.7588,58.6385,58.6478,23816.0
2022-02-09 11:00:00,63.38,63.39,63.26,63.36,87133.0,58.6478,58.657,58.5367,58.6292,87133.0
2022-02-09 11:05:00,63.35,63.35,63.17,63.2,41493.0,58.62,58.62,58.4534,58.4812,41493.0
2022-02-09 11:10:00,63.21,63.26,63.02,63.07,101340.0,58.4904,58.5367,58.3146,58.3609,101340.0
2022-02-09 11:15:00,63.07,63.07,62.8,62.85,74241.0,58.3609,58.3609,58.1111,58.1573,74241.0
2022-02-09 11:20:00,62.86,63.01,62.83,62.93,22862.0,58.1666,58.3054,58.1388,58.2314,22862.0
2022-02-09 11:25:00,62.91,62.98,62.89,62.9,25666.0,58.2128,58.2776,58.1943,58.2036,25666.0
2022-02-09 11:30:00,62.9,62.96,62.83,62.92,21508.0,58.2036,58.2591,58.1388,58.2221,21508.0
2022-02-09 11:35:00,62.91,62.92,62.81,62.92,32197.0,58.2128,58.2221,58.1203,58.2221,32197.0
2022-02-09 11:40:00,62.93,62.99,62.9,62.91,18580.0,58.2314,58.2869,58.2036,58.2128,18580.0
2022-02-09 11:45:00,62.91,62.94,62.88,62.91,14247.0,58.2128,58.2406,58.1851,58.2128,14247.0
2022-02-09 11:50:00,62.92,62.94,62.84,62.84,19526.0,58.2221,58.2406,58.1481,58.1481,19526.0
2022-02-09 11:55:00,62.84,62.92,62.8,62.87,47176.0,58.1481,58.2221,58.1111,58.1758,47176.0
2022-02-09 12:00:00,62.85,62.92,62.8,62.8,19379.0,58.1573,58.2221,58.1111,58.1111,19379.0
2022-02-09 12:05:00,62.8,62.83,62.74,62.78,24171.0,58.1111,58.1388,58.0555,58.0926,24171.0
2022-02-09 12:10:00,62.79,62.79,62.65,62.75,67306.0,58.1018,58.1018,57.9723,58.0648,67306.0
2022-02-09 12:15:00,62.77,62.84,62.75,62.79,73340.0,58.0833,58.1481,58.0648,58.1018,73340.0
2022-02-09 12:20:00,62.8,62.91,62.79,62.9,45154.0,58.1111,58.2128,58.1018,58.2036,45154.0
2022-02-09 12:25:00,62.9,62.94,62.79,62.8,33300.0,58.2036,58.2406,58.1018,58.1111,33300.0
2022-02-09 12:30:00,62.8,62.86,62.63,62.7,96507.0,58.1111,58.1666,57.9538,58.0185,96507.0
2022-02-09 12:35:00,62.69,62.82,62.65,62.79,42129.0,58.0093,58.1296,57.9723,58.1018,42129.0
2022-02-09 12:40:00,62.79,62.79,62.64,62.65,51140.0,58.1018,58.1018,57.963,57.9723,51140.0
2022-02-09 12:45:00,62.64,62.67,62.58,62.65,60308.0,57.963,57.9908,57.9075,57.9723,60308.0
2022-02-09 12:50:00,62.66,62.67,62.56,62.58,34379.0,57.9815,57.9908,57.889,57.9075,34379.0
2022-02-09 12:55:00,62.58,62.61,62.54,62.55,39972.0,57.9075,57.9352,57.8705,57.8797,39972.0
2022-02-09 13:00:00,62.55,62.66,62.53,62.56,29251.0,57.8797,57.9815,57.8612,57.889,29251.0
2022-02-09 13:05:00,62.51,62.54,62.46,62.47,20991.0,57.8427,57.8705,57.7964,57.8057,20991.0
2022-02-09 13:10:00,62.47,62.51,62.36,62.37,26173.0,57.8057,57.8427,57.7039,57.7132,26173.0
2022-02-09 13:15:00,62.37,62.54,62.35,62.52,22056.0,57.7132,57.8705,57.6947,57.852,22056.0
2022-02-09 13:20:00,62.52,62.53,62.45,62.47,19501.0,57.852,57.8612,57.7872,57.8057,19501.0
2022-02-09 13:25:00,62.46,62.52,62.42,62.51,30554.0,57.7964,57.852,57.7594,57.8427,30554.0
2022-02-09 13:30:00,62.51,62.65,62.51,62.65,21634.0,57.8427,57.9723,57.8427,57.9723,21634.0
2022-02-09 13:35:00,62.65,62.73,62.64,62.72,30362.0,57.9723,58.0463,57.963,58.037,30362.0
2022-02-09 13:40:00,62.72,62.79,62.69,62.74,25839.0,58.037,58.1018,58.0093,58.0555,25839.0
2022-02-09 13:45:00,62.73,62.74,62.67,62.69,52829.0,58.0463,58.0555,57.9908,58.0093,52829.0
2022-02-09 13:50:00,62.68,62.76,62.65,62.74,46948.0,58.0,58.074,57.9723,58.0555,46948.0
2022-02-09 13:55:00,62.73,62.75,62.64,62.67,53050.0,58.0463,58.0648,57.963,57.9908,53050.0
2022-02-09 14:00:00,62.67,62.74,62.64,62.7,35780.0,57.9908,58.0555,57.963,58.0185,35780.0
2022-02-09 14:05:00,62.7,62.82,62.68,62.82,22398.0,58.0185,58.1296,58.0,58.1296,22398.0
2022-02-09 14:10:00,62.81,62.84,62.77,62.83,15888.0,58.1203,58.1481,58.0833,58.1388,15888.0
2022-02-09 14:15:00,62.83,62.86,62.81,62.84,22651.0,58.1388,58.1666,58.1203,58.1481,22651.0
2022-02-09 14:20:00,62.84,62.84,62.76,62.78,23338.0,58.1481,58.1481,58.074,58.0926,23338.0
2022-02-09 14:25:00,62.78,62.8,62.74,62.79,34061.0,58.0926,58.1111,58.0555,58.1018,34061.0
2022-02-09 14:30:00,62.81,62.81,62.67,62.69,27311.0,58.1203,58.1203,57.9908,58.0093,27311.0
2022-02-09 14:35:00,62.69,62.73,62.66,62.69,28460.0,58.0093,58.0463,57.9815,58.0093,28460.0
2022-02-09 14:40:00,62.68,62.7,62.64,62.65,18018.0,58.0,58.0185,57.963,57.9723,18018.0
2022-02-09 14:45:00,62.66,62.7,62.64,62.66,15056.0,57.9815,58.0185,57.963,57.9815,15056.0
2022-02-09 14:50:00,62.67,62.68,62.59,62.61,20235.0,57.9908,58.0,57.9167,57.9352,20235.0
2022-02-09 14:55:00,62.61,62.66,62.58,62.58,13039.0,57.9352,57.9815,57.9075,57.9075,13039.0
2022-02-09 15:00:00,62.58,62.63,62.56,62.59,16021.0,57.9075,57.9538,57.889,57.9167,16021.0
2022-02-09 15:05:00,62.57,62.57,62.48,62.52,24396.0,57.8982,57.8982,57.815,57.852,24396.0
2022-02-09 15:10:00,62.53,62.59,62.53,62.55,12966.0,57.8612,57.9167,57.8612,57.8797,12966.0
2022-02-09 15:15:00,62.55,62.59,62.51,62.58,22258.0,57.8797,57.9167,57.8427,57.9075,22258.0
2022-02-09 15:20:00,62.59,62.63,62.57,62.61,18809.0,57.9167,57.9538,57.8982,57.9352,18809.0
2022-02-09 15:25:00,62.6,62.65,62.58,62.65,24828.0,57.926,57.9723,57.9075,57.9723,24828.0
2022-02-09 15:30:00,62.64,62.65,62.55,62.65,39981.0,57.963,57.9723,57.8797,57.9723,39981.0
2022-02-09 15:35:00,62.65,62.69,62.61,62.64,27087.0,57.9723,58.0093,57.9352,57.963,27087.0
2022-02-09 15:40:00,62.64,62.65,62.49,62.56,35815.0,57.963,57.9723,57.8242,57.889,35815.0
2022-02-09 15:45:00,62.55,62.62,62.52,62.56,49468.0,57.8797,57.9445,57.852,57.889,49468.0
2022-02-09 15:50:00,62.56,62.65,62.49,62.49,100114.0,57.889,57.9723,57.8242,57.8242,100114.0
2022-02-09 15:55:00,62.5,62.5,62.37,62.42,261625.0,57.8335,57.8335,57.7132,57.7594,261625.0
2022-02-10 09:30:00,61.55,62.35,61.53,62.35,114824.0,56.9544,57.6947,56.9359,57.6947,114824.0
2022-02-10 09:35:00,62.36,62.78,62.17,62.78,33415.0,57.7039,58.0926,57.5281,58.0926,33415.0
2022-02-10 09:40:00,62.78,63.13,62.74,63.12,44810.0,58.0926,58.4164,58.0555,58.4072,44810.0
2022-02-10 09:45:00,63.13,63.23,63.0,63.09,67027.0,58.4164,58.509,58.2961,58.3794,67027.0
2022-02-10 09:50:00,63.06,63.1,62.73,62.73,27270.0,58.3516,58.3887,58.0463,58.0463,27270.0
2022-02-10 09:55:00,62.73,62.96,62.67,62.87,54820.0,58.0463,58.2591,57.9908,58.1758,54820.0
2022-02-10 10:00:00,62.87,63.06,62.84,63.03,41543.0,58.1758,58.3516,58.1481,58.3239,41543.0
2022-02-10 10:05:00,63.02,63.16,63.0,63.13,50771.0,58.3146,58.4442,58.2961,58.4164,50771.0
2022-02-10 10:10:00,63.12,63.24,63.07,63.13,38087.0,58.4072,58.5182,58.3609,58.4164,38087.0
2022-02-10 10:15:00,63.13,63.15,62.92,62.92,42542.0,58.4164,58.4349,58.2221,58.2221,42542.0
2022-02-10 10:20:00,62.92,63.13,62.89,63.08,36394.0,58.2221,58.4164,58.1943,58.3702,36394.0
2022-02-10 10:25:00,63.08,63.1,62.91,62.91,14071.0,58.3702,58.3887,58.2128,58.2128,14071.0
2022-02-10 10:30:00,62.94,62.95,62.77,62.78,42739.0,58.2406,58.2499,58.0833,58.0926,42739.0
2022-02-10 10:35:00,62.75,62.99,62.75,62.95,65242.0,58.0648,58.2869,58.0648,58.2499,65242.0
2022-02-10 10:40:00,62.95,62.95,62.82,62.89,16314.0,58.2499,58.2499,58.1296,58.1943,16314.0
2022-02-10 10:45:00,62.9,62.96,62.8,62.95,44843.0,58.2036,58.2591,58.1111,58.2499,44843.0
2022-02-10 10:50:00,62.94,62.94,62.59,62.59,35590.0,58.2406,58.2406,57.9167,57.9167,35590.0
2022-02-10 10:55:00,62.62,62.72,62.53,62.66,54812.0,57.9445,58.037,57.8612,57.9815,54812.0
2022-02-10 11:00:00,62.66,62.72,62.54,62.65,76107.0,57.9815,58.037,57.8705,57.9723,76107.0
2022-02-10 11:05:00,62.67,62.84,62.65,62.77,56377.0,57.9908,58.1481,57.9723,58.0833,56377.0
2022-02-10 11:10:00,62.77,62.83,62.67,62.78,24459.0,58.0833,58.1388,57.9908,58.0926,24459.0
2022-02-10 11:15:00,62.79,62.86,62.73,62.75,45173.0,58.1018,58.1666,58.0463,58.0648,45173.0
2022-02-10 11:20:00,62.75,62.95,62.73,62.94,27330.0,58.0648,58.2499,58.0463,58.2406,27330.0
2022-02-10 11:25:00,62.92,63.05,62.89,63.01,29123.0,58.2221,58.3424,58.1943,58.3054,29123.0
2022-02-10 11:30:00,63.0,63.02,62.92,62.95,24123.0,58.2961,58.3146,58.2221,58.2499,24123.0
2022-02-10 11:35:00,62.94,63.15,62.92,63.15,26034.0,58.2406,58.4349,58.2221,58.4349,26034.0
2022-02-10 11:40:00,63.17,63.37,63.16,63.37,44018.0,58.4534,58.6385,58.4442,58.6385,44018.0
2022-02-10 11:45:00,63.36,63.37,63.28,63.35,32433.0,58.6292,58.6385,58.5552,58.62,32433.0
2022-02-10 11:50:00,63.37,63.5,63.31,63.31,66927.0,58.6385,58.7588,58.583,58.583,66927.0
2022-02-10 11:55:00,63.32,63.36,63.23,63.28,11304.0,58.5922,58.6292,58.509,58.5552,11304.0
2022-02-10 12:00:00,63.28,63.28,63.2,63.21,12658.0,58.5552,58.5552,58.4812,58.4904,12658.0
2022-02-10 12:05:00,63.22,63.35,63.19,63.32,18310.0,58.4997,58.62,58.4719,58.5922,18310.0
2022-02-10 12:10:00,63.32,63.37,63.25,63.25,19704.0,58.5922,58.6385,58.5275,58.5275,19704.0
2022-02-10 12:15:00,63.25,63.25,63.09,63.09,34379.0,58.5275,58.5275,58.3794,58.3794,34379.0
2022-02-10 12:20:00,63.09,63.14,62.97,63.14,44543.0,58.3794,58.4257,58.2684,58.4257,44543.0
2022-02-10 12:25:00,63.14,63.14,63.09,63.1,15855.0,58.4257,58.4257,58.3794,58.3887,15855.0
2022-02-10 12:30:00,63.1,63.12,62.98,63.0,14547.0,58.3887,58.4072,58.2776,58.2961,14547.0
2022-02-10 12:35:00,63.01,63.07,62.99,63.0,26059.0,58.3054,58.3609,58.2869,58.2961,26059.0
2022-02-10 12:40:00,62.99,63.08,62.99,63.08,14527.0,58.2869,58.3702,58.2869,58.3702,14527.0
2022-02-10 12:45:00,63.08,63.08,62.75,62.86,31218.0,58.3702,58.3702,58.0648,58.1666,31218.0
2022-02-10 12:50:00,62.85,62.91,62.74,62.79,20950.0,58.1573,58.2128,58.0555,58.1018,20950.0
2022-02-10 12:55:00,62.78,62.89,62.74,62.84,11387.0,58.0926,58.1943,58.0555,58.1481,11387.0
2022-02-10 13:00:00,62.83,62.9,62.8,62.82,11730.0,58.1388,58.2036,58.1111,58.1296,11730.0
2022-02-10 13:05:00,62.81,62.92,62.78,62.91,17033.0,58.1203,58.2221,58.0926,58.2128,17033.0
2022-02-10 13:10:00,62.91,62.95,62.83,62.87,8531.0,58.2128,58.2499,58.1388,58.1758,8531.0
2022-02-10 13:15:00,62.89,62.89,62.49,62.5,15639.0,58.1943,58.1943,57.8242,57.8335,15639.0
2022-02-10 13:20:00,62.51,62.52,62.36,62.52,105822.0,57.8427,57.852,57.7039,57.852,105822.0
2022-02-10 13:25:00,62.5,62.6,62.42,62.42,22640.0,57.8335,57.926,57.7594,57.7594,22640.0
2022-02-10 13:30:00,62.41,62.51,62.38,62.39,14519.0,57.7502,57.8427,57.7224,57.7317,14519.0
2022-02-10 13:35:00,62.4,62.4,62.21,62.35,19952.0,57.7409,57.7409,57.5651,57.6947,19952.0
2022-02-10 13:40:00,62.35,62.51,62.35,62.49,12813.0,57.6947,57.8427,57.6947,57.8242,12813.0
2022-02-10 13:45:00,62.48,62.51,62.4,62.43,17685.0,57.815,57.8427,57.7409,57.7687,17685.0
2022-02-10 13:50:00,62.43,62.47,62.35,62.39,13345.0,57.7687,57.8057,57.6947,57.7317,13345.0
2022-02-10 13:55:00,62.39,62.56,62.34,62.56,22623.0,57.7317,57.889,57.6854,57.889,22623.0
2022-02-10 14:00:00,62.55,62.6,62.34,62.34,35521.0,57.8797,57.926,57.6854,57.6854,35521.0
2022-02-10 14:05:00,62.35,62.46,62.27,62.46,40750.0,57.6947,57.7964,57.6206,57.7964,40750.0
2022-02-10 14:10:00,62.46,62.49,62.35,62.35,25092.0,57.7964,57.8242,57.6947,57.6947,25092.0
2022-02-10 14:15:00,62.33,62.33,62.16,62.17,14985.0,57.6762,57.6762,57.5188,57.5281,14985.0
2022-02-10 14:20:00,62.16,62.31,62.16,62.31,24338.0,57.5188,57.6576,57.5188,57.6576,24338.0
2022-02-10 14:25:00,62.31,62.47,62.31,62.43,17039.0,57.6576,57.8057,57.6576,57.7687,17039.0
2022-02-10 14:30:00,62.44,62.49,62.37,62.41,10200.0,57.7779,57.8242,57.7132,57.7502,10200.0
2022-02-10 14:35:00,62.43,62.51,62.37,62.42,14103.0,57.7687,57.8427,57.7132,57.7594,14103.0
2022-02-10 14:40:00,62.43,62.51,62.41,62.5,30731.0,57.7687,57.8427,57.7502,57.8335,30731.0
2022-02-10 14:45:00,62.51,62.56,62.42,62.42,26181.0,57.8427,57.889,57.7594,57.7594,26181.0
2022-02-10 14:50:00,62.42,62.43,62.19,62.26,16018.0,57.7594,57.7687,57.5466,57.6114,16018.0
2022-02-10 14:55:00,62.26,62.34,62.26,62.32,14301.0,57.6114,57.6854,57.6114,57.6669,14301.0
2022-02-10 15:00:00,62.33,62.4,62.26,62.35,14740.0,57.6762,57.7409,57.6114,57.6947,14740.0
2022-02-10 15:05:00,62.37,62.47,62.36,62.47,14771.0,57.7132,57.8057,57.7039,57.8057,14771.0
2022-02-10 15:10:00,62.48,62.56,62.47,62.52,16097.0,57.815,57.889,57.8057,57.852,16097.0
2022-02-10 15:15:00,62.51,62.56,62.28,62.3,16670.0,57.8427,57.889,57.6299,57.6484,16670.0
2022-02-10 15:20:00,62.3,62.37,62.23,62.36,17594.0,57.6484,57.7132,57.5836,57.7039,17594.0
2022-02-10 15:25:00,62.36,62.44,62.32,62.32,16427.0,57.7039,57.7779,57.6669,57.6669,16427.0
2022-02-10 15:30:00,62.32,62.33,62.17,62.18,24662.0,57.6669,57.6762,57.5281,57.5374,24662.0
2022-02-10 15:35:00,62.18,62.3,62.17,62.2,30039.0,57.5374,57.6484,57.5281,57.5559,30039.0
2022-02-10 15:40:00,62.21,62.31,62.12,62.15,35153.0,57.5651,57.6576,57.4818,57.5096,35153.0
2022-02-10 15:45:00,62.16,62.16,61.87,62.01,53310.0,57.5188,57.5188,57.2505,57.38,53310.0
2022-02-10 15:50:00,62.0,62.14,61.89,62.05,62469.0,57.3708,57.5003,57.269,57.4171,62469.0
2022-02-10 15:55:00,62.05,62.32,62.05,62.22,120194.0,57.4171,57.6669,57.4171,57.5744,120194.0
2022-02-11 09:30:00,62.22,62.22,61.91,61.91,71357.0,57.5744,57.5744,57.2875,57.2875,71357.0
2022-02-11 09:35:00,61.91,62.13,61.9,61.98,43268.0,57.2875,57.4911,57.2783,57.3523,43268.0
2022-02-11 09:40:00,62.03,62.2,61.9,62.17,40268.0,57.3986,57.5559,57.2783,57.5281,40268.0
2022-02-11 09:45:00,62.19,62.37,62.15,62.31,90776.0,57.5466,57.7132,57.5096,57.6576,90776.0
2022-02-11 09:50:00,62.35,62.54,62.31,62.34,54025.0,57.6947,57.8705,57.6576,57.6854,54025.0
2022-02-11 09:55:00,62.32,62.32,62.05,62.11,42520.0,57.6669,57.6669,57.4171,57.4726,42520.0
2022-02-11 10:00:00,62.13,62.46,62.1,62.44,98145.0,57.4911,57.7964,57.4633,57.7779,98145.0
2022-02-11 10:05:00,62.43,62.43,62.28,62.3,28611.0,57.7687,57.7687,57.6299,57.6484,28611.0
2022-02-11 10:10:00,62.31,62.34,62.15,62.34,35140.0,57.6576,57.6854,57.5096,57.6854,35140.0
2022-02-11 10:15:00,62.36,62.58,62.3,62.5,35146.0,57.7039,57.9075,57.6484,57.8335,35146.0
2022-02-11 10:20:00,62.49,62.7,62.49,62.68,32087.0,57.8242,58.0185,57.8242,58.0,32087.0
2022-02-11 10:25:00,62.68,62.76,62.65,62.68,24493.0,58.0,58.074,57.9723,58.0,24493.0
2022-02-11 10:30:00,62.73,62.78,62.55,62.57,21766.0,58.0463,58.0926,57.8797,57.8982,21766.0
2022-02-11 10:35:00,62.57,62.76,62.56,62.7,23152.0,57.8982,58.074,57.889,58.0185,23152.0
2022-02-11 10:40:00,62.74,62.78,62.69,62.72,63313.0,58.0555,58.0926,58.0093,58.037,63313.0
2022-02-11 10:45:00,62.72,62.87,62.69,62.75,13924.0,58.037,58.1758,58.0093,58.0648,13924.0
2022-02-11 10:50:00,62.74,62.81,62.6,62.69,24024.0,58.0555,58.1203,57.926,58.0093,24024.0
2022-02-11 10:55:00,62.69,62.78,62.68,62.75,20836.0,58.0093,58.0926,58.0,58.0648,20836.0
2022-02-11 11:00:00,62.74,62.88,62.71,62.83,19878.0,58.0555,58.1851,58.0278,58.1388,19878.0
2022-02-11 11:05:00,62.81,62.91,62.71,62.72,14716.0,58.1203,58.2128,58.0278,58.037,14716.0
2022-02-11 11:10:00,62.72,62.81,62.69,62.79,21752.0,58.037,58.1203,58.0093,58.1018,21752.0
2022-02-11 11:15:00,62.79,62.82,62.67,62.77,27417.0,58.1018,58.1296,57.9908,58.0833,27417.0
2022-02-11 11:20:00,62.78,62.93,62.76,62.93,33566.0,58.0926,58.2314,58.074,58.2314,33566.0
2022-02-11 11:25:00,62.93,62.93,62.7,62.73,21890.0,58.2314,58.2314,58.0185,58.0463,21890.0
2022-02-11 11:30:00,62.74,62.78,62.6,62.63,16430.0,58.0555,58.0926,57.926,57.9538,16430.0
2022-02-11 11:35:00,62.64,62.66,62.46,62.52,12800.0,57.963,57.9815,57.7964,57.852,12800.0
2022-02-11 11:40:00,62.49,62.53,62.4,62.42,12390.0,57.8242,57.8612,57.7409,57.7594,12390.0
2022-02-11 11:45:00,62.49,62.53,62.44,62.44,12077.0,57.8242,57.8612,57.7779,57.7779,12077.0
2022-02-11 11:50:00,62.45,62.45,62.37,62.41,6474.0,57.7872,57.7872,57.7132,57.7502,6474.0
2022-02-11 11:55:00,62.41,62.5,62.4,62.47,10651.0,57.7502,57.8335,57.7409,57.8057,10651.0
2022-02-11 12:00:00,62.48,62.5,62.41,62.48,11952.0,57.815,57.8335,57.7502,57.815,11952.0
2022-02-11 12:05:00,62.48,62.49,62.42,62.45,12590.0,57.815,57.8242,57.7594,57.7872,12590.0
2022-02-11 12:10:00,62.44,62.56,62.41,62.5,24336.0,57.7779,57.889,57.7502,57.8335,24336.0
2022-02-11 12:15:00,62.5,62.51,62.36,62.4,23073.0,57.8335,57.8427,57.7039,57.7409,23073.0
2022-02-11 12:20:00,62.39,62.5,62.37,62.44,12416.0,57.7317,57.8335,57.7132,57.7779,12416.0
2022-02-11 12:25:00,62.44,62.52,62.43,62.51,44059.0,57.7779,57.852,57.7687,57.8427,44059.0
2022-02-11 12:30:00,62.51,62.52,62.45,62.46,38699.0,57.8427,57.852,57.7872,57.7964,38699.0
2022-02-11 12:35:00,62.46,62.52,62.41,62.46,16655.0,57.7964,57.852,57.7502,57.7964,16655.0
2022-02-11 12:40:00,62.44,62.45,62.34,62.36,10576.0,57.7779,57.7872,57.6854,57.7039,10576.0
2022-02-11 12:45:00,62.35,62.35,62.22,62.24,35264.0,57.6947,57.6947,57.5744,57.5929,35264.0
2022-02-11 12:50:00,62.24,62.25,62.07,62.09,28141.0,57.5929,57.6021,57.4356,57.4541,28141.0
2022-02-11 12:55:00,62.09,62.11,62.05,62.11,18349.0,57.4541,57.4726,57.4171,57.4726,18349.0
2022-02-11 13:00:00,62.12,62.18,62.11,62.16,15239.0,57.4818,57.5374,57.4726,57.5188,15239.0
2022-02-11 13:05:00,62.17,62.35,62.16,62.32,12845.0,57.5281,57.6947,57.5188,57.6669,12845.0
2022-02-11 13:10:00,62.32,62.32,62.18,62.19,10806.0,57.6669,57.6669,57.5374,57.5466,10806.0
2022-02-11 13:15:00,62.18,62.19,62.05,62.1,13412.0,57.5374,57.5466,57.4171,57.4633,13412.0
2022-02-11 13:20:00,62.09,62.15,62.05,62.1,11348.0,57.4541,57.5096,57.4171,57.4633,11348.0
2022-02-11 13:25:00,62.11,62.11,61.95,61.97,12377.0,57.4726,57.4726,57.3245,57.343,12377.0
2022-02-11 13:30:00,61.98,61.99,61.79,61.86,35553.0,57.3523,57.3615,57.1765,57.2412,35553.0
2022-02-11 13:35:00,61.8,61.8,61.4,61.42,28053.0,57.1857,57.1857,56.8156,56.8341,28053.0
2022-02-11 13:40:00,61.41,61.55,61.31,61.35,30234.0,56.8248,56.9544,56.7323,56.7693,30234.0
2022-02-11 13:45:00,61.33,61.33,60.99,61.19,85623.0,56.7508,56.7508,56.4362,56.6213,85623.0
2022-02-11 13:50:00,61.18,61.45,61.09,61.45,40012.0,56.612,56.8619,56.5287,56.8619,40012.0
2022-02-11 13:55:00,61.45,61.45,61.2,61.24,27429.0,56.8619,56.8619,56.6305,56.6675,27429.0
2022-02-11 14:00:00,61.23,61.3,60.91,61.05,36992.0,56.6583,56.7231,56.3622,56.4917,36992.0
2022-02-11 14:05:00,61.04,61.18,60.84,61.06,34428.0,56.4825,56.612,56.2974,56.501,34428.0
2022-02-11 14:10:00,61.07,61.34,61.07,61.32,20988.0,56.5102,56.7601,56.5102,56.7416,20988.0
2022-02-11 14:15:00,61.3,61.48,61.28,61.42,34853.0,56.7231,56.8896,56.7046,56.8341,34853.0
2022-02-11 14:20:00,61.39,61.42,61.19,61.2,80556.0,56.8063,56.8341,56.6213,56.6305,80556.0
2022-02-11 14:25:00,61.16,61.18,60.76,60.76,103102.0,56.5935,56.612,56.2234,56.2234,103102.0
2022-02-11 14:30:00,60.78,61.14,60.73,61.11,82868.0,56.2419,56.575,56.1956,56.5472,82868.0
2022-02-11 14:35:00,61.11,61.11,60.91,60.98,151738.0,56.5472,56.5472,56.3622,56.427,151738.0
2022-02-11 14:40:00,61.0,61.01,60.72,60.74,121799.0,56.4455,56.4547,56.1864,56.2049,121799.0
2022-02-11 14:45:00,60.75,60.8,60.6,60.68,81745.0,56.2141,56.2604,56.0753,56.1494,81745.0
2022-02-11 14:50:00,60.65,60.65,60.31,60.4,112631.0,56.1216,56.1216,55.807,55.8903,112631.0
2022-02-11 14:55:00,60.4,60.6,60.4,60.56,158584.0,55.8903,56.0753,55.8903,56.0383,158584.0
2022-02-11 15:00:00,60.56,60.75,60.52,60.69,160588.0,56.0383,56.2141,56.0013,56.1586,160588.0
2022-02-11 15:05:00,60.68,60.83,60.46,60.47,53518.0,56.1494,56.2882,55.9458,55.955,53518.0
2022-02-11 15:10:00,60.48,60.52,60.34,60.39,51418.0,55.9643,56.0013,55.8347,55.881,51418.0
2022-02-11 15:15:00,60.38,60.53,60.18,60.18,76344.0,55.8717,56.0105,55.6867,55.6867,76344.0
2022-02-11 15:20:00,60.17,60.31,60.1,60.12,155061.0,55.6774,55.807,55.6127,55.6312,155061.0
2022-02-11 15:25:00,60.12,60.41,60.11,60.39,129664.0,55.6312,55.8995,55.6219,55.881,129664.0
2022-02-11 15:30:00,60.37,60.61,60.27,60.54,55629.0,55.8625,56.0846,55.77,56.0198,55629.0
2022-02-11 15:35:00,60.54,60.7,60.47,60.57,94631.0,56.0198,56.1679,55.955,56.0476,94631.0
2022-02-11 15:40:00,60.59,60.59,60.28,60.55,57980.0,56.0661,56.0661,55.7792,56.0291,57980.0
2022-02-11 15:45:00,60.54,60.74,60.46,60.66,116870.0,56.0198,56.2049,55.9458,56.1308,116870.0
2022-02-11 15:50:00,60.72,60.92,60.62,60.66,141533.0,56.1864,56.3714,56.0938,56.1308,141533.0
2022-02-11 15:55:00,60.67,61.0,60.67,60.72,309344.0,56.1401,56.4455,56.1401,56.1864,309344.0
2022-02-14 09:30:00,60.73,61.08,60.68,60.76,50034.0,56.1956,56.5195,56.1494,56.2234,50034.0
2022-02-14 09:35:00,60.76,60.76,60.42,60.48,30988.0,56.2234,56.2234,55.9088,55.9643,30988.0
2022-02-14 09:40:00,60.47,60.73,60.43,60.43,27781.0,55.955,56.1956,55.918,55.918,27781.0
2022-02-14 09:45:00,60.4,60.43,60.09,60.39,41725.0,55.8903,55.918,55.6034,55.881,41725.0
2022-02-14 09:50:00,60.42,60.54,60.33,60.38,22384.0,55.9088,56.0198,55.8255,55.8717,22384.0
2022-02-14 09:55:00,60.41,60.46,59.9,60.13,81052.0,55.8995,55.9458,55.4276,55.6404,81052.0
2022-02-14 10:00:00,60.09,60.09,59.58,59.66,36816.0,55.6034,55.6034,55.1315,55.2055,36816.0
2022-02-14 10:05:00,59.71,59.85,59.62,59.79,18099.0,55.2518,55.3813,55.1685,55.3258,18099.0
2022-02-14 10:10:00,59.79,60.06,59.74,59.82,26122.0,55.3258,55.5756,55.2795,55.3536,26122.0
2022-02-14 10:15:00,59.84,59.84,59.38,59.51,51536.0,55.3721,55.3721,54.9464,55.0667,51536.0
2022-02-14 10:20:00,59.52,59.65,59.43,59.64,32128.0,55.076,55.1963,54.9927,55.187,32128.0
2022-02-14 10:25:00,59.66,59.67,59.39,59.41,22574.0,55.2055,55.2148,54.9557,54.9742,22574.0
2022-02-14 10:30:00,59.4,59.41,59.18,59.31,31003.0,54.9649,54.9742,54.7613,54.8816,31003.0
2022-02-14 10:35:00,59.31,59.32,59.15,59.27,28348.0,54.8816,54.8909,54.7336,54.8446,28348.0
2022-02-14 10:40:00,59.27,59.35,59.25,59.32,37906.0,54.8446,54.9187,54.8261,54.8909,37906.0
2022-02-14 10:45:00,59.31,59.34,59.14,59.2,44527.0,54.8816,54.9094,54.7243,54.7799,44527.0
2022-02-14 10:50:00,59.18,59.26,59.02,59.13,34904.0,54.7613,54.8354,54.6133,54.7151,34904.0
2022-02-14 10:55:00,59.13,59.23,59.01,59.01,29800.0,54.7151,54.8076,54.604,54.604,29800.0
2022-02-14 11:00:00,59.02,59.19,58.94,59.19,54397.0,54.6133,54.7706,54.5393,54.7706,54397.0
2022-02-14 11:05:00,59.18,59.18,59.01,59.12,25827.0,54.7613,54.7613,54.604,54.7058,25827.0
2022-02-14 11:10:00,59.13,59.18,58.96,58.96,32623.0,54.7151,54.7613,54.5578,54.5578,32623.0
2022-02-14 11:15:00,58.97,59.11,58.69,59.07,171068.0,54.567,54.6966,54.3079,54.6596,171068.0
2022-02-14 11:20:00,59.08,59.25,59.06,59.22,43837.0,54.6688,54.8261,54.6503,54.7984,43837.0
2022-02-14 11:25:00,59.24,59.28,59.15,59.22,40896.0,54.8169,54.8539,54.7336,54.7984,40896.0
2022-02-14 11:30:00,59.21,59.26,59.05,59.16,56704.0,54.7891,54.8354,54.6411,54.7428,56704.0
2022-02-14 11:35:00,59.18,59.31,59.14,59.19,84201.0,54.7613,54.8816,54.7243,54.7706,84201.0
2022-02-14 11:40:00,59.2,59.31,59.14,59.28,52030.0,54.7799,54.8816,54.7243,54.8539,52030.0
2022-02-14 11:45:00,59.27,59.5,59.26,59.5,42552.0,54.8446,55.0575,54.8354,55.0575,42552.0
2022-02-14 11:50:00,59.53,59.53,59.37,59.41,21111.0,55.0852,55.0852,54.9372,54.9742,21111.0
2022-02-14 11:55:00,59.43,59.51,59.38,59.5,16890.0,54.9927,55.0667,54.9464,55.0575,16890.0
2022-02-14 12:00:00,59.5,59.55,59.4,59.44,23783.0,55.0575,55.1037,54.9649,55.0019,23783.0
2022-02-14 12:05:00,59.44,59.44,59.31,59.32,25340.0,55.0019,55.0019,54.8816,54.8909,25340.0
2022-02-14 12:10:00,59.32,59.32,59.24,59.28,13575.0,54.8909,54.8909,54.8169,54.8539,13575.0
2022-02-14 12:15:00,59.29,59.31,59.25,59.27,15321.0,54.8631,54.8816,54.8261,54.8446,15321.0
2022-02-14 12:20:00,59.29,59.34,59.26,59.31,10979.0,54.8631,54.9094,54.8354,54.8816,10979.0
2022-02-14 12:25:00,59.32,59.37,59.3,59.35,35602.0,54.8909,54.9372,54.8724,54.9187,35602.0
2022-02-14 12:30:00,59.35,59.37,59.2,59.24,18718.0,54.9187,54.9372,54.7799,54.8169,18718.0
2022-02-14 12:35:00,59.25,59.27,59.17,59.27,11645.0,54.8261,54.8446,54.7521,54.8446,11645.0
2022-02-14 12:40:00,59.28,59.41,59.27,59.39,19117.0,54.8539,54.9742,54.8446,54.9557,19117.0
2022-02-14 12:45:00,59.38,59.4,59.26,59.4,22614.0,54.9464,54.9649,54.8354,54.9649,22614.0
2022-02-14 12:50:00,59.4,59.44,59.36,59.41,16633.0,54.9649,55.0019,54.9279,54.9742,16633.0
2022-02-14 12:55:00,59.4,59.4,59.29,59.31,23664.0,54.9649,54.9649,54.8631,54.8816,23664.0
2022-02-14 13:00:00,59.32,59.39,59.28,59.39,19792.0,54.8909,54.9557,54.8539,54.9557,19792.0
2022-02-14 13:05:00,59.39,59.44,59.35,59.43,16572.0,54.9557,55.0019,54.9187,54.9927,16572.0
2022-02-14 13:10:00,59.43,59.44,59.33,59.36,16033.0,54.9927,55.0019,54.9001,54.9279,16033.0
2022-02-14 13:15:00,59.36,59.37,59.27,59.33,43392.0,54.9279,54.9372,54.8446,54.9001,43392.0
2022-02-14 13:20:00,59.35,59.4,59.28,59.28,16202.0,54.9187,54.9649,54.8539,54.8539,16202.0
2022-02-14 13:25:00,59.29,59.4,59.29,59.4,14234.0,54.8631,54.9649,54.8631,54.9649,14234.0
2022-02-14 13:30:00,59.4,59.4,59.23,59.3,12922.0,54.9649,54.9649,54.8076,54.8724,12922.0
2022-02-14 13:35:00,59.28,59.28,59.16,59.16,22172.0,54.8539,54.8539,54.7428,54.7428,22172.0
2022-02-14 13:40:00,59.17,59.17,59.06,59.1,19810.0,54.7521,54.7521,54.6503,54.6873,19810.0
2022-02-14 13:45:00,59.1,59.25,59.1,59.16,31364.0,54.6873,54.8261,54.6873,54.7428,31364.0
2022-02-14 13:50:00,59.14,59.15,58.53,58.66,149668.0,54.7243,54.7336,54.1599,54.2802,149668.0
2022-02-14 13:55:00,58.66,58.83,58.66,58.7,34965.0,54.2802,54.4375,54.2802,54.3172,34965.0
2022-02-14 14:00:00,58.69,58.81,58.65,58.72,22301.0,54.3079,54.419,54.2709,54.3357,22301.0
2022-02-14 14:05:00,58.73,58.79,58.59,58.71,38843.0,54.3449,54.4005,54.2154,54.3264,38843.0
2022-02-14 14:10:00,58.71,58.78,58.63,58.72,18714.0,54.3264,54.3912,54.2524,54.3357,18714.0
2022-02-14 14:15:00,58.7,58.71,58.57,58.58,19311.0,54.3172,54.3264,54.1969,54.2061,19311.0
2022-02-14 14:20:00,58.59,58.71,58.59,58.62,41376.0,54.2154,54.3264,54.2154,54.2432,41376.0
2022-02-14 14:25:00,58.63,58.98,58.53,58.72,54461.0,54.2524,54.5763,54.1599,54.3357,54461.0
2022-02-14 14:30:00,58.71,58.88,58.61,58.86,43857.0,54.3264,54.4837,54.2339,54.4652,43857.0
2022-02-14 14:35:00,58.86,58.93,58.72,58.78,41383.0,54.4652,54.53,54.3357,54.3912,41383.0
2022-02-14 14:40:00,58.78,58.88,58.7,58.71,33305.0,54.3912,54.4837,54.3172,54.3264,33305.0
2022-02-14 14:45:00,58.71,58.78,58.61,58.66,33303.0,54.3264,54.3912,54.2339,54.2802,33303.0
2022-02-14 14:50:00,58.67,58.93,58.67,58.81,106347.0,54.2894,54.53,54.2894,54.419,106347.0
2022-02-14 14:55:00,58.81,58.92,58.77,58.9,43832.0,54.419,54.5208,54.382,54.5023,43832.0
2022-02-14 15:00:00,58.9,58.92,58.77,58.84,67895.0,54.5023,54.5208,54.382,54.4467,67895.0
2022-02-14 15:05:00,58.85,58.9,58.7,58.84,73911.0,54.456,54.5023,54.3172,54.4467,73911.0
2022-02-14 15:10:00,58.82,58.87,58.72,58.85,49031.0,54.4282,54.4745,54.3357,54.456,49031.0
2022-02-14 15:15:00,58.86,58.87,58.71,58.79,39815.0,54.4652,54.4745,54.3264,54.4005,39815.0
2022-02-14 15:20:00,58.78,59.01,58.71,58.92,37239.0,54.3912,54.604,54.3264,54.5208,37239.0
2022-02-14 15:25:00,58.92,58.95,58.82,58.83,101533.0,54.5208,54.5485,54.4282,54.4375,101533.0
2022-02-14 15:30:00,58.83,58.95,58.78,58.88,206123.0,54.4375,54.5485,54.3912,54.4837,206123.0
2022-02-14 15:35:00,58.87,58.96,58.86,58.88,157157.0,54.4745,54.5578,54.4652,54.4837,157157.0
2022-02-14 15:40:00,58.88,58.98,58.87,58.98,113966.0,54.4837,54.5763,54.4745,54.5763,113966.0
2022-02-14 15:45:00,58.98,59.06,58.81,59.0,137815.0,54.5763,54.6503,54.419,54.5948,137815.0
2022-02-14 15:50:00,59.02,59.04,58.83,59.03,139486.0,54.6133,54.6318,54.4375,54.6225,139486.0
2022-02-14 15:55:00,59.03,59.11,58.96,58.98,319989.0,54.6225,54.6966,54.5578,54.5763,319989.0
2022-02-15 09:30:00,59.74,60.28,59.26,60.25,106491.0,55.2795,55.7792,54.8354,55.7515,106491.0
2022-02-15 09:35:00,60.27,60.4,60.17,60.38,29636.0,55.77,55.8903,55.6774,55.8717,29636.0
2022-02-15 09:40:00,60.32,60.5,60.21,60.33,43715.0,55.8162,55.9828,55.7144,55.8255,43715.0
2022-02-15 09:45:00,60.34,60.47,60.33,60.34,32869.0,55.8347,55.955,55.8255,55.8347,32869.0
2022-02-15 09:50:00,60.33,60.33,59.92,60.04,33233.0,55.8255,55.8255,55.4461,55.5571,33233.0
2022-02-15 09:55:00,60.05,60.06,59.7,59.78,73033.0,55.5664,55.5756,55.2425,55.3165,73033.0
2022-02-15 10:00:00,59.78,59.98,59.75,59.97,61177.0,55.3165,55.5016,55.2888,55.4924,61177.0
2022-02-15 10:05:00,59.99,60.29,59.91,60.29,23831.0,55.5109,55.7885,55.4368,55.7885,23831.0
2022-02-15 10:10:00,60.29,60.3,60.07,60.24,25730.0,55.7885,55.7977,55.5849,55.7422,25730.0
2022-02-15 10:15:00,60.23,60.31,60.2,60.29,20469.0,55.7329,55.807,55.7052,55.7885,20469.0
2022-02-15 10:20:00,60.29,60.46,60.2,60.44,21265.0,55.7885,55.9458,55.7052,55.9273,21265.0
2022-02-15 10:25:00,60.46,60.56,60.25,60.49,25604.0,55.9458,56.0383,55.7515,55.9735,25604.0
2022-02-15 10:30:00,60.5,60.6,60.46,60.56,19026.0,55.9828,56.0753,55.9458,56.0383,19026.0
2022-02-15 10:35:00,60.56,60.62,60.49,60.53,24375.0,56.0383,56.0938,55.9735,56.0105,24375.0
2022-02-15 10:40:00,60.53,60.54,60.41,60.42,17854.0,56.0105,56.0198,55.8995,55.9088,17854.0
2022-02-15 10:45:00,60.42,60.46,60.36,60.43,54162.0,55.9088,55.9458,55.8532,55.918,54162.0
2022-02-15 10:50:00,60.42,60.46,60.38,60.45,35382.0,55.9088,55.9458,55.8717,55.9365,35382.0
2022-02-15 10:55:00,60.45,60.56,60.44,60.54,23302.0,55.9365,56.0383,55.9273,56.0198,23302.0
2022-02-15 11:00:00,60.55,60.64,60.49,60.62,29490.0,56.0291,56.1123,55.9735,56.0938,29490.0
2022-02-15 11:05:00,60.63,60.64,60.55,60.58,29425.0,56.1031,56.1123,56.0291,56.0568,29425.0
2022-02-15 11:10:00,60.57,60.58,60.47,60.47,27902.0,56.0476,56.0568,55.955,55.955,27902.0
2022-02-15 11:15:00,60.48,60.54,60.43,60.52,25297.0,55.9643,56.0198,55.918,56.0013,25297.0
2022-02-15 11:20:00,60.52,60.59,60.5,60.56,15873.0,56.0013,56.0661,55.9828,56.0383,15873.0
2022-02-15 11:25:00,60.55,60.56,60.4,60.45,25354.0,56.0291,56.0383,55.8903,55.9365,25354.0
2022-02-15 11:30:00,60.45,60.47,60.39,60.44,41790.0,55.9365,55.955,55.881,55.9273,41790.0
2022-02-15 11:35:00,60.44,60.52,60.39,60.43,54191.0,55.9273,56.0013,55.881,55.918,54191.0
2022-02-15 11:40:00,60.44,60.44,60.38,60.39,23838.0,55.9273,55.9273,55.8717,55.881,23838.0
2022-02-15 11:45:00,60.39,60.49,60.33,60.37,77166.0,55.881,55.9735,55.8255,55.8625,77166.0
2022-02-15 11:50:00,60.36,60.39,60.31,60.34,15963.0,55.8532,55.881,55.807,55.8347,15963.0
2022-02-15 11:55:00,60.34,60.46,60.31,60.45,17680.0,55.8347,55.9458,55.807,55.9365,17680.0
2022-02-15 12:00:00,60.45,60.58,60.44,60.54,16349.0,55.9365,56.0568,55.9273,56.0198,16349.0
2022-02-15 12:05:00,60.55,60.59,60.51,60.58,19716.0,56.0291,56.0661,55.992,56.0568,19716.0
2022-02-15 12:10:00,60.58,60.65,60.57,60.61,18960.0,56.0568,56.1216,56.0476,56.0846,18960.0
2022-02-15 12:15:00,60.61,60.62,60.52,60.53,13045.0,56.0846,56.0938,56.0013,56.0105,13045.0
2022-02-15 12:20:00,60.54,60.6,60.5,60.56,16709.0,56.0198,56.0753,55.9828,56.0383,16709.0
2022-02-15 12:25:00,60.55,60.64,60.55,60.62,28147.0,56.0291,56.1123,56.0291,56.0938,28147.0
2022-02-15 12:30:00,60.62,60.72,60.61,60.66,15719.0,56.0938,56.1864,56.0846,56.1308,15719.0
2022-02-15 12:35:00,60.67,60.73,60.64,60.68,18167.0,56.1401,56.1956,56.1123,56.1494,18167.0
2022-02-15 12:40:00,60.68,60.72,60.62,60.65,17072.0,56.1494,56.1864,56.0938,56.1216,17072.0
2022-02-15 12:45:00,60.65,60.65,60.49,60.5,15031.0,56.1216,56.1216,55.9735,55.9828,15031.0
2022-02-15 12:50:00,60.5,60.61,60.49,60.59,22665.0,55.9828,56.0846,55.9735,56.0661,22665.0
2022-02-15 12:55:00,60.58,60.61,60.55,60.6,30770.0,56.0568,56.0846,56.0291,56.0753,30770.0
2022-02-15 13:00:00,60.61,60.67,60.55,60.61,32668.0,56.0846,56.1401,56.0291,56.0846,32668.0
2022-02-15 13:05:00,60.62,60.66,60.59,60.66,19384.0,56.0938,56.1308,56.0661,56.1308,19384.0
2022-02-15 13:10:00,60.65,60.66,60.6,60.64,22256.0,56.1216,56.1308,56.0753,56.1123,22256.0
2022-02-15 13:15:00,60.65,60.66,60.58,60.61,19683.0,56.1216,56.1308,56.0568,56.0846,19683.0
2022-02-15 13:20:00,60.61,60.7,60.6,60.64,20315.0,56.0846,56.1679,56.0753,56.1123,20315.0
2022-02-15 13:25:00,60.65,60.71,60.65,60.69,19315.0,56.1216,56.1771,56.1216,56.1586,19315.0
2022-02-15 13:30:00,60.69,60.69,60.64,60.66,19765.0,56.1586,56.1586,56.1123,56.1308,19765.0
2022-02-15 13:35:00,60.66,60.69,60.63,60.66,23839.0,56.1308,56.1586,56.1031,56.1308,23839.0
2022-02-15 13:40:00,60.66,60.7,60.64,60.66,31143.0,56.1308,56.1679,56.1123,56.1308,31143.0
2022-02-15 13:45:00,60.66,60.67,60.62,60.63,21615.0,56.1308,56.1401,56.0938,56.1031,21615.0
2022-02-15 13:50:00,60.66,60.67,60.61,60.63,17437.0,56.1308,56.1401,56.0846,56.1031,17437.0
2022-02-15 13:55:00,60.62,60.7,60.62,60.67,22729.0,56.0938,56.1679,56.0938,56.1401,22729.0
2022-02-15 14:00:00,60.67,60.68,60.61,60.61,17877.0,56.1401,56.1494,56.0846,56.0846,17877.0
2022-02-15 14:05:00,60.61,60.61,60.51,60.54,17458.0,56.0846,56.0846,55.992,56.0198,17458.0
2022-02-15 14:10:00,60.55,60.59,60.5,60.56,22429.0,56.0291,56.0661,55.9828,56.0383,22429.0
2022-02-15 14:15:00,60.57,60.61,60.52,60.57,27328.0,56.0476,56.0846,56.0013,56.0476,27328.0
2022-02-15 14:20:00,60.56,60.6,60.5,60.52,17088.0,56.0383,56.0753,55.9828,56.0013,17088.0
2022-02-15 14:25:00,60.51,60.53,60.47,60.48,25636.0,55.992,56.0105,55.955,55.9643,25636.0
2022-02-15 14:30:00,60.47,60.49,60.41,60.43,20905.0,55.955,55.9735,55.8995,55.918,20905.0
2022-02-15 14:35:00,60.43,60.45,60.35,60.36,14524.0,55.918,55.9365,55.844,55.8532,14524.0
2022-02-15 14:40:00,60.37,60.4,60.29,60.37,20491.0,55.8625,55.8903,55.7885,55.8625,20491.0
2022-02-15 14:45:00,60.39,60.4,60.27,60.3,50223.0,55.881,55.8903,55.77,55.7977,50223.0
2022-02-15 14:50:00,60.3,60.33,60.25,60.3,23511.0,55.7977,55.8255,55.7515,55.7977,23511.0
2022-02-15 14:55:00,60.3,60.35,60.25,60.28,18966.0,55.7977,55.844,55.7515,55.7792,18966.0
2022-02-15 15:00:00,60.3,60.33,60.27,60.33,22412.0,55.7977,55.8255,55.77,55.8255,22412.0
2022-02-15 15:05:00,60.33,60.35,60.29,60.32,30909.0,55.8255,55.844,55.7885,55.8162,30909.0
2022-02-15 15:10:00,60.32,60.36,60.29,60.33,57507.0,55.8162,55.8532,55.7885,55.8255,57507.0
2022-02-15 15:15:00,60.34,60.35,60.28,60.34,40593.0,55.8347,55.844,55.7792,55.8347,40593.0
2022-02-15 15:20:00,60.34,60.38,60.31,60.34,31592.0,55.8347,55.8717,55.807,55.8347,31592.0
2022-02-15 15:25:00,60.35,60.37,60.3,60.35,32709.0,55.844,55.8625,55.7977,55.844,32709.0
2022-02-15 15:30:00,60.35,60.38,60.22,60.29,52539.0,55.844,55.8717,55.7237,55.7885,52539.0
2022-02-15 15:35:00,60.28,60.34,60.13,60.16,51736.0,55.7792,55.8347,55.6404,55.6682,51736.0
2022-02-15 15:40:00,60.14,60.26,60.09,60.21,71594.0,55.6497,55.7607,55.6034,55.7144,71594.0
2022-02-15 15:45:00,60.2,60.22,60.05,60.12,103384.0,55.7052,55.7237,55.5664,55.6312,103384.0
2022-02-15 15:50:00,60.12,60.36,60.1,60.21,240058.0,55.6312,55.8532,55.6127,55.7144,240058.0
2022-02-15 15:55:00,60.22,60.4,60.19,60.37,249659.0,55.7237,55.8903,55.6959,55.8625,249659.0
2022-02-16 09:30:00,59.79,60.55,59.79,60.47,73592.0,55.3258,56.0291,55.3258,55.955,73592.0
2022-02-16 09:35:00,60.47,60.64,60.33,60.46,23300.0,55.955,56.1123,55.8255,55.9458,23300.0
2022-02-16 09:40:00,60.48,60.69,60.47,60.63,27992.0,55.9643,56.1586,55.955,56.1031,27992.0
2022-02-16 09:45:00,60.62,60.85,60.55,60.55,21361.0,56.0938,56.3067,56.0291,56.0291,21361.0
2022-02-16 09:50:00,60.55,60.55,60.15,60.16,17394.0,56.0291,56.0291,55.6589,55.6682,17394.0
2022-02-16 09:55:00,60.21,60.24,60.07,60.24,24050.0,55.7144,55.7422,55.5849,55.7422,24050.0
2022-02-16 10:00:00,60.24,60.4,60.2,60.27,27545.0,55.7422,55.8903,55.7052,55.77,27545.0
2022-02-16 10:05:00,60.28,60.45,60.28,60.35,22787.0,55.7792,55.9365,55.7792,55.844,22787.0
2022-02-16 10:10:00,60.32,60.61,60.31,60.56,28905.0,55.8162,56.0846,55.807,56.0383,28905.0
2022-02-16 10:15:00,60.52,60.55,60.46,60.52,32201.0,56.0013,56.0291,55.9458,56.0013,32201.0
2022-02-16 10:20:00,60.52,60.6,60.49,60.59,16804.0,56.0013,56.0753,55.9735,56.0661,16804.0
2022-02-16 10:25:00,60.59,60.87,60.59,60.81,37914.0,56.0661,56.3252,56.0661,56.2696,37914.0
2022-02-16 10:30:00,60.8,60.86,60.74,60.8,20879.0,56.2604,56.3159,56.2049,56.2604,20879.0
2022-02-16 10:35:00,60.83,60.88,60.7,60.7,19764.0,56.2882,56.3344,56.1679,56.1679,19764.0
2022-02-16 10:40:00,60.72,60.72,60.65,60.67,17326.0,56.1864,56.1864,56.1216,56.1401,17326.0
2022-02-16 10:45:00,60.66,60.68,60.56,60.57,15416.0,56.1308,56.1494,56.0383,56.0476,15416.0
2022-02-16 10:50:00,60.58,60.68,60.54,60.54,13555.0,56.0568,56.1494,56.0198,56.0198,13555.0
2022-02-16 10:55:00,60.55,60.55,60.4,60.44,15613.0,56.0291,56.0291,55.8903,55.9273,15613.0
2022-02-16 11:00:00,60.44,60.51,60.43,60.51,21707.0,55.9273,55.992,55.918,55.992,21707.0
2022-02-16 11:05:00,60.51,60.51,60.41,60.44,10462.0,55.992,55.992,55.8995,55.9273,10462.0
2022-02-16 11:10:00,60.41,60.42,60.31,60.38,10861.0,55.8995,55.9088,55.807,55.8717,10861.0
2022-02-16 11:15:00,60.39,60.49,60.34,60.35,10005.0,55.881,55.9735,55.8347,55.844,10005.0
2022-02-16 11:20:00,60.34,60.44,60.31,60.42,11687.0,55.8347,55.9273,55.807,55.9088,11687.0
2022-02-16 11:25:00,60.42,60.56,60.42,60.55,11919.0,55.9088,56.0383,55.9088,56.0291,11919.0
2022-02-16 11:30:00,60.55,60.57,60.49,60.54,13995.0,56.0291,56.0476,55.9735,56.0198,13995.0
2022-02-16 11:35:00,60.53,60.55,60.45,60.47,14875.0,56.0105,56.0291,55.9365,55.955,14875.0
2022-02-16 11:40:00,60.48,60.49,60.4,60.46,7981.0,55.9643,55.9735,55.8903,55.9458,7981.0
2022-02-16 11:45:00,60.46,60.48,60.35,60.39,9220.0,55.9458,55.9643,55.844,55.881,9220.0
2022-02-16 11:50:00,60.39,60.39,60.33,60.34,11526.0,55.881,55.881,55.8255,55.8347,11526.0
2022-02-16 11:55:00,60.35,60.43,60.32,60.32,9019.0,55.844,55.918,55.8162,55.8162,9019.0
2022-02-16 12:00:00,60.35,60.37,60.22,60.22,12307.0,55.844,55.8625,55.7237,55.7237,12307.0
2022-02-16 12:05:00,60.23,60.29,60.23,60.28,12270.0,55.7329,55.7885,55.7329,55.7792,12270.0
2022-02-16 12:10:00,60.28,60.31,60.26,60.3,11028.0,55.7792,55.807,55.7607,55.7977,11028.0
2022-02-16 12:15:00,60.3,60.35,60.27,60.3,9597.0,55.7977,55.844,55.77,55.7977,9597.0
2022-02-16 12:20:00,60.3,60.33,60.26,60.26,6024.0,55.7977,55.8255,55.7607,55.7607,6024.0
2022-02-16 12:25:00,60.25,60.28,60.17,60.18,11124.0,55.7515,55.7792,55.6774,55.6867,11124.0
2022-02-16 12:30:00,60.17,60.17,59.96,59.96,10802.0,55.6774,55.6774,55.4831,55.4831,10802.0
2022-02-16 12:35:00,59.97,60.07,59.93,60.05,15272.0,55.4924,55.5849,55.4553,55.5664,15272.0
2022-02-16 12:40:00,60.06,60.12,60.05,60.06,9149.0,55.5756,55.6312,55.5664,55.5756,9149.0
2022-02-16 12:45:00,60.04,60.08,60.0,60.05,19316.0,55.5571,55.5941,55.5201,55.5664,19316.0
2022-02-16 12:50:00,60.05,60.07,59.99,60.04,14631.0,55.5664,55.5849,55.5109,55.5571,14631.0
2022-02-16 12:55:00,60.04,60.08,60.03,60.05,13209.0,55.5571,55.5941,55.5479,55.5664,13209.0
2022-02-16 13:00:00,60.04,60.04,59.98,60.03,14436.0,55.5571,55.5571,55.5016,55.5479,14436.0
2022-02-16 13:05:00,60.03,60.08,60.02,60.08,6417.0,55.5479,55.5941,55.5386,55.5941,6417.0
2022-02-16 13:10:00,60.08,60.09,60.06,60.09,6731.0,55.5941,55.6034,55.5756,55.6034,6731.0
2022-02-16 13:15:00,60.09,60.1,60.05,60.08,9422.0,55.6034,55.6127,55.5664,55.5941,9422.0
2022-02-16 13:20:00,60.09,60.1,60.07,60.08,8394.0,55.6034,55.6127,55.5849,55.5941,8394.0
2022-02-16 13:25:00,60.08,60.15,60.04,60.11,25741.0,55.5941,55.6589,55.5571,55.6219,25741.0
2022-02-16 13:30:00,60.11,60.14,60.09,60.13,7552.0,55.6219,55.6497,55.6034,55.6404,7552.0
2022-02-16 13:35:00,60.12,60.19,60.11,60.17,11687.0,55.6312,55.6959,55.6219,55.6774,11687.0
2022-02-16 13:40:00,60.18,60.18,60.03,60.04,10633.0,55.6867,55.6867,55.5479,55.5571,10633.0
2022-02-16 13:45:00,60.04,60.13,60.04,60.1,13192.0,55.5571,55.6404,55.5571,55.6127,13192.0
2022-02-16 13:50:00,60.09,60.18,60.08,60.16,15635.0,55.6034,55.6867,55.5941,55.6682,15635.0
2022-02-16 13:55:00,60.15,60.22,60.13,60.19,59029.0,55.6589,55.7237,55.6404,55.6959,59029.0
2022-02-16 14:00:00,60.21,60.4,59.94,60.16,22134.0,55.7144,55.8903,55.4646,55.6682,22134.0
2022-02-16 14:05:00,60.2,60.32,60.1,60.21,17181.0,55.7052,55.8162,55.6127,55.7144,17181.0
2022-02-16 14:10:00,60.19,60.22,60.06,60.11,18362.0,55.6959,55.7237,55.5756,55.6219,18362.0
2022-02-16 14:15:00,60.1,60.29,60.1,60.26,21861.0,55.6127,55.7885,55.6127,55.7607,21861.0
2022-02-16 14:20:00,60.26,60.41,60.23,60.37,23453.0,55.7607,55.8995,55.7329,55.8625,23453.0
2022-02-16 14:25:00,60.38,60.4,60.31,60.37,18245.0,55.8717,55.8903,55.807,55.8625,18245.0
2022-02-16 14:30:00,60.4,60.51,60.36,60.38,26458.0,55.8903,55.992,55.8532,55.8717,26458.0
2022-02-16 14:35:00,60.38,60.42,60.2,60.29,23596.0,55.8717,55.9088,55.7052,55.7885,23596.0
2022-02-16 14:40:00,60.29,60.3,60.18,60.2,23617.0,55.7885,55.7977,55.6867,55.7052,23617.0
2022-02-16 14:45:00,60.2,60.29,60.17,60.2,33237.0,55.7052,55.7885,55.6774,55.7052,33237.0
2022-02-16 14:50:00,60.19,60.29,60.17,60.23,14800.0,55.6959,55.7885,55.6774,55.7329,14800.0
2022-02-16 14:55:00,60.24,60.35,60.23,60.32,17588.0,55.7422,55.844,55.7329,55.8162,17588.0
2022-02-16 15:00:00,60.35,60.45,60.31,60.43,24705.0,55.844,55.9365,55.807,55.918,24705.0
2022-02-16 15:05:00,60.44,60.46,60.38,60.4,17277.0,55.9273,55.9458,55.8717,55.8903,17277.0
2022-02-16 15:10:00,60.4,60.41,60.36,60.4,20478.0,55.8903,55.8995,55.8532,55.8903,20478.0
2022-02-16 15:15:00,60.4,60.43,60.35,60.42,20951.0,55.8903,55.918,55.844,55.9088,20951.0
2022-02-16 15:20:00,60.42,60.47,60.33,60.39,34019.0,55.9088,55.955,55.8255,55.881,34019.0
2022-02-16 15:25:00,60.4,60.43,60.36,60.42,24882.0,55.8903,55.918,55.8532,55.9088,24882.0
2022-02-16 15:30:00,60.42,60.43,60.32,60.38,36290.0,55.9088,55.918,55.8162,55.8717,36290.0
2022-02-16 15:35:00,60.38,60.42,60.33,60.4,32728.0,55.8717,55.9088,55.8255,55.8903,32728.0
2022-02-16 15:40:00,60.41,60.43,60.33,60.34,48046.0,55.8995,55.918,55.8255,55.8347,48046.0
2022-02-16 15:45:00,60.34,60.45,60.31,60.44,65888.0,55.8347,55.9365,55.807,55.9273,65888.0
2022-02-16 15:50:00,60.44,60.53,60.41,60.42,95431.0,55.9273,56.0105,55.8995,55.9088,95431.0
2022-02-16 15:55:00,60.42,60.49,60.28,60.29,475828.0,55.9088,55.9735,55.7792,55.7885,475828.0
2022-02-17 09:30:00,59.95,60.69,59.56,60.53,134794.0,55.4739,56.1586,55.113,56.0105,134794.0
2022-02-17 09:35:00,60.52,60.96,60.37,60.95,106059.0,56.0013,56.4084,55.8625,56.3992,106059.0
2022-02-17 09:40:00,61.0,61.08,60.51,60.94,110164.0,56.4455,56.5195,55.992,56.3899,110164.0
2022-02-17 09:45:00,60.91,61.2,60.72,61.15,81005.0,56.3622,56.6305,56.1864,56.5843,81005.0
2022-02-17 09:50:00,61.19,61.33,61.09,61.27,234479.0,56.6213,56.7508,56.5287,56.6953,234479.0
2022-02-17 09:55:00,61.27,61.38,60.73,60.73,125587.0,56.6953,56.7971,56.1956,56.1956,125587.0
2022-02-17 10:00:00,60.75,60.91,60.46,60.54,139146.0,56.2141,56.3622,55.9458,56.0198,139146.0
2022-02-17 10:05:00,60.53,60.94,60.45,60.91,86462.0,56.0105,56.3899,55.9365,56.3622,86462.0
2022-02-17 10:10:00,60.9,60.96,60.65,60.83,54608.0,56.3529,56.4084,56.1216,56.2882,54608.0
2022-02-17 10:15:00,60.8,61.3,60.8,61.27,46831.0,56.2604,56.7231,56.2604,56.6953,46831.0
2022-02-17 10:20:00,61.25,61.34,60.99,61.07,48386.0,56.6768,56.7601,56.4362,56.5102,48386.0
2022-02-17 10:25:00,61.04,61.24,60.96,61.18,33886.0,56.4825,56.6675,56.4084,56.612,33886.0
2022-02-17 10:30:00,61.18,61.27,61.11,61.14,48364.0,56.612,56.6953,56.5472,56.575,48364.0
2022-02-17 10:35:00,61.15,61.15,61.0,61.08,39407.0,56.5843,56.5843,56.4455,56.5195,39407.0
2022-02-17 10:40:00,61.1,61.21,61.07,61.12,27131.0,56.538,56.6398,56.5102,56.5565,27131.0
2022-02-17 10:45:00,61.09,61.25,60.96,61.05,33682.0,56.5287,56.6768,56.4084,56.4917,33682.0
2022-02-17 10:50:00,61.05,61.06,60.87,61.0,47810.0,56.4917,56.501,56.3252,56.4455,47810.0
2022-02-17 10:55:00,61.0,61.32,61.0,61.26,31385.0,56.4455,56.7416,56.4455,56.686,31385.0
2022-02-17 11:00:00,61.26,61.33,61.19,61.23,24607.0,56.686,56.7508,56.6213,56.6583,24607.0
2022-02-17 11:05:00,61.23,61.41,61.22,61.26,20831.0,56.6583,56.8248,56.649,56.686,20831.0
2022-02-17 11:10:00,61.25,61.46,61.22,61.42,26017.0,56.6768,56.8711,56.649,56.8341,26017.0
2022-02-17 11:15:00,61.41,61.44,61.33,61.37,18162.0,56.8248,56.8526,56.7508,56.7878,18162.0
2022-02-17 11:20:00,61.37,61.37,61.22,61.22,19118.0,56.7878,56.7878,56.649,56.649,19118.0
2022-02-17 11:25:00,61.24,61.32,61.21,61.28,21028.0,56.6675,56.7416,56.6398,56.7046,21028.0
2022-02-17 11:30:00,61.28,61.31,61.24,61.26,18318.0,56.7046,56.7323,56.6675,56.686,18318.0
2022-02-17 11:35:00,61.27,61.3,61.06,61.09,24608.0,56.6953,56.7231,56.501,56.5287,24608.0
2022-02-17 11:40:00,61.1,61.15,61.06,61.11,17498.0,56.538,56.5843,56.501,56.5472,17498.0
2022-02-17 11:45:00,61.11,61.24,61.07,61.24,20046.0,56.5472,56.6675,56.5102,56.6675,20046.0
2022-02-17 11:50:00,61.22,61.26,61.17,61.18,12680.0,56.649,56.686,56.6028,56.612,12680.0
2022-02-17 11:55:00,61.19,61.19,61.11,61.15,21044.0,56.6213,56.6213,56.5472,56.5843,21044.0
2022-02-17 12:00:00,61.15,61.27,61.09,61.26,24155.0,56.5843,56.6953,56.5287,56.686,24155.0
2022-02-17 12:05:00,61.27,61.33,61.27,61.3,17388.0,56.6953,56.7508,56.6953,56.7231,17388.0
2022-02-17 12:10:00,61.3,61.5,61.3,61.46,33036.0,56.7231,56.9081,56.7231,56.8711,33036.0
2022-02-17 12:15:00,61.45,61.59,61.45,61.59,21281.0,56.8619,56.9914,56.8619,56.9914,21281.0
2022-02-17 12:20:00,61.59,61.6,61.56,61.59,13063.0,56.9914,57.0007,56.9636,56.9914,13063.0
2022-02-17 12:25:00,61.58,61.59,61.47,61.52,35303.0,56.9822,56.9914,56.8804,56.9266,35303.0
2022-02-17 12:30:00,61.51,61.65,61.46,61.64,42504.0,56.9174,57.0469,56.8711,57.0377,42504.0
2022-02-17 12:35:00,61.63,61.69,61.62,61.65,14611.0,57.0284,57.0839,57.0192,57.0469,14611.0
2022-02-17 12:40:00,61.64,61.66,61.51,61.6,20687.0,57.0377,57.0562,56.9174,57.0007,20687.0
2022-02-17 12:45:00,61.6,61.61,61.41,61.41,29897.0,57.0007,57.0099,56.8248,56.8248,29897.0
2022-02-17 12:50:00,61.41,61.58,61.41,61.56,36600.0,56.8248,56.9822,56.8248,56.9636,36600.0
2022-02-17 12:55:00,61.57,61.63,61.56,61.62,25055.0,56.9729,57.0284,56.9636,57.0192,25055.0
2022-02-17 13:00:00,61.63,61.71,61.63,61.69,19379.0,57.0284,57.1024,57.0284,57.0839,19379.0
2022-02-17 13:05:00,61.68,61.68,61.61,61.68,19052.0,57.0747,57.0747,57.0099,57.0747,19052.0
2022-02-17 13:10:00,61.69,61.79,61.62,61.75,22374.0,57.0839,57.1765,57.0192,57.1395,22374.0
2022-02-17 13:15:00,61.76,61.84,61.75,61.81,24574.0,57.1487,57.2227,57.1395,57.195,24574.0
2022-02-17 13:20:00,61.82,61.84,61.8,61.83,13517.0,57.2042,57.2227,57.1857,57.2135,13517.0
2022-02-17 13:25:00,61.84,61.84,61.63,61.67,32256.0,57.2227,57.2227,57.0284,57.0654,32256.0
2022-02-17 13:30:00,61.67,61.69,61.46,61.47,62524.0,57.0654,57.0839,56.8711,56.8804,62524.0
2022-02-17 13:35:00,61.46,61.46,61.3,61.3,30588.0,56.8711,56.8711,56.7231,56.7231,30588.0
2022-02-17 13:40:00,61.29,61.33,61.26,61.29,40537.0,56.7138,56.7508,56.686,56.7138,40537.0
2022-02-17 13:45:00,61.29,61.35,61.28,61.33,25755.0,56.7138,56.7693,56.7046,56.7508,25755.0
2022-02-17 13:50:00,61.33,61.42,61.32,61.42,16632.0,56.7508,56.8341,56.7416,56.8341,16632.0
2022-02-17 13:55:00,61.41,61.43,61.35,61.35,31012.0,56.8248,56.8434,56.7693,56.7693,31012.0
2022-02-17 14:00:00,61.36,61.36,61.24,61.27,26100.0,56.7786,56.7786,56.6675,56.6953,26100.0
2022-02-17 14:05:00,61.27,61.3,61.17,61.18,23732.0,56.6953,56.7231,56.6028,56.612,23732.0
2022-02-17 14:10:00,61.18,61.18,61.0,61.08,19232.0,56.612,56.612,56.4455,56.5195,19232.0
2022-02-17 14:15:00,61.08,61.16,61.05,61.08,21625.0,56.5195,56.5935,56.4917,56.5195,21625.0
2022-02-17 14:20:00,61.07,61.07,60.94,60.94,25535.0,56.5102,56.5102,56.3899,56.3899,25535.0
2022-02-17 14:25:00,60.94,60.94,60.82,60.85,33023.0,56.3899,56.3899,56.2789,56.3067,33023.0
2022-02-17 14:30:00,60.85,60.87,60.64,60.68,46642.0,56.3067,56.3252,56.1123,56.1494,46642.0
2022-02-17 14:35:00,60.7,60.87,60.62,60.86,43852.0,56.1679,56.3252,56.0938,56.3159,43852.0
2022-02-17 14:40:00,60.86,60.94,60.82,60.82,27256.0,56.3159,56.3899,56.2789,56.2789,27256.0
2022-02-17 14:45:00,60.83,60.99,60.83,60.98,24535.0,56.2882,56.4362,56.2882,56.427,24535.0
2022-02-17 14:50:00,60.98,61.0,60.91,60.99,20140.0,56.427,56.4455,56.3622,56.4362,20140.0
2022-02-17 14:55:00,60.99,61.03,60.85,60.87,188856.0,56.4362,56.4732,56.3067,56.3252,188856.0
2022-02-17 15:00:00,60.87,60.97,60.81,60.9,69162.0,56.3252,56.4177,56.2696,56.3529,69162.0
2022-02-17 15:05:00,60.91,61.03,60.88,60.98,66377.0,56.3622,56.4732,56.3344,56.427,66377.0
2022-02-17 15:10:00,60.97,61.04,60.92,60.93,70309.0,56.4177,56.4825,56.3714,56.3807,70309.0
2022-02-17 15:15:00,60.93,61.08,60.88,61.0,57373.0,56.3807,56.5195,56.3344,56.4455,57373.0
2022-02-17 15:20:00,61.01,61.2,61.01,61.2,86792.0,56.4547,56.6305,56.4547,56.6305,86792.0
2022-02-17 15:25:00,61.2,61.3,61.18,61.22,52234.0,56.6305,56.7231,56.612,56.649,52234.0
2022-02-17 15:30:00,61.23,61.3,61.14,61.21,67846.0,56.6583,56.7231,56.575,56.6398,67846.0
2022-02-17 15:35:00,61.21,61.45,61.21,61.41,66978.0,56.6398,56.8619,56.6398,56.8248,66978.0
2022-02-17 15:40:00,61.41,61.44,61.35,61.42,103703.0,56.8248,56.8526,56.7693,56.8341,103703.0
2022-02-17 15:45:00,61.42,61.55,61.36,61.36,114353.0,56.8341,56.9544,56.7786,56.7786,114353.0
2022-02-17 15:50:00,61.37,61.46,61.24,61.45,160042.0,56.7878,56.8711,56.6675,56.8619,160042.0
2022-02-17 15:55:00,61.45,61.55,61.32,61.38,435875.0,56.8619,56.9544,56.7416,56.7971,435875.0
2022-02-18 09:30:00,60.38,61.27,60.38,60.67,433813.0,55.8717,56.6953,55.8717,56.1401,433813.0
2022-02-18 09:35:00,60.72,61.29,60.55,61.24,69143.0,56.1864,56.7138,56.0291,56.6675,69143.0
2022-02-18 09:40:00,61.29,61.3,60.68,60.69,96146.0,56.7138,56.7231,56.1494,56.1586,96146.0
2022-02-18 09:45:00,60.72,60.95,60.67,60.89,116653.0,56.1864,56.3992,56.1401,56.3437,116653.0
2022-02-18 09:50:00,60.88,61.16,60.73,61.12,63972.0,56.3344,56.5935,56.1956,56.5565,63972.0
2022-02-18 09:55:00,61.12,61.49,61.07,61.37,76568.0,56.5565,56.8989,56.5102,56.7878,76568.0
2022-02-18 10:00:00,61.37,61.6,61.3,61.49,107446.0,56.7878,57.0007,56.7231,56.8989,107446.0
2022-02-18 10:05:00,61.5,61.7,61.3,61.67,37738.0,56.9081,57.0932,56.7231,57.0654,37738.0
2022-02-18 10:10:00,61.68,61.89,61.65,61.89,99491.0,57.0747,57.269,57.0469,57.269,99491.0
2022-02-18 10:15:00,61.9,62.02,61.7,61.91,104175.0,57.2783,57.3893,57.0932,57.2875,104175.0
2022-02-18 10:20:00,61.91,62.08,61.83,61.91,141011.0,57.2875,57.4448,57.2135,57.2875,141011.0
2022-02-18 10:25:00,61.91,62.02,61.89,61.89,36007.0,57.2875,57.3893,57.269,57.269,36007.0
2022-02-18 10:30:00,61.9,61.9,61.51,61.64,69956.0,57.2783,57.2783,56.9174,57.0377,69956.0
2022-02-18 10:35:00,61.63,61.87,61.63,61.83,49182.0,57.0284,57.2505,57.0284,57.2135,49182.0
2022-02-18 10:40:00,61.83,61.92,61.73,61.81,38222.0,57.2135,57.2968,57.121,57.195,38222.0
2022-02-18 10:45:00,61.82,61.91,61.72,61.79,75477.0,57.2042,57.2875,57.1117,57.1765,75477.0
2022-02-18 10:50:00,61.8,61.82,61.64,61.71,62885.0,57.1857,57.2042,57.0377,57.1024,62885.0
2022-02-18 10:55:00,61.72,61.77,61.59,61.65,34423.0,57.1117,57.158,56.9914,57.0469,34423.0
2022-02-18 11:00:00,61.65,61.66,61.15,61.2,64709.0,57.0469,57.0562,56.5843,56.6305,64709.0
2022-02-18 11:05:00,61.21,61.38,61.19,61.3,41714.0,56.6398,56.7971,56.6213,56.7231,41714.0
2022-02-18 11:10:00,61.3,61.49,61.21,61.43,42642.0,56.7231,56.8989,56.6398,56.8434,42642.0
2022-02-18 11:15:00,61.42,61.46,61.33,61.46,22652.0,56.8341,56.8711,56.7508,56.8711,22652.0
2022-02-18 11:20:00,61.49,61.58,61.47,61.5,29232.0,56.8989,56.9822,56.8804,56.9081,29232.0
2022-02-18 11:25:00,61.51,61.58,61.46,61.51,38082.0,56.9174,56.9822,56.8711,56.9174,38082.0
2022-02-18 11:30:00,61.51,61.51,61.27,61.34,25214.0,56.9174,56.9174,56.6953,56.7601,25214.0
2022-02-18 11:35:00,61.36,61.42,61.32,61.37,21994.0,56.7786,56.8341,56.7416,56.7878,21994.0
2022-02-18 11:40:00,61.38,61.43,61.33,61.35,27511.0,56.7971,56.8434,56.7508,56.7693,27511.0
2022-02-18 11:45:00,61.34,61.42,61.33,61.35,23686.0,56.7601,56.8341,56.7508,56.7693,23686.0
2022-02-18 11:50:00,61.35,61.35,61.23,61.26,22298.0,56.7693,56.7693,56.6583,56.686,22298.0
2022-02-18 11:55:00,61.27,61.27,61.0,61.02,20695.0,56.6953,56.6953,56.4455,56.464,20695.0
2022-02-18 12:00:00,61.03,61.07,60.91,60.96,27207.0,56.4732,56.5102,56.3622,56.4084,27207.0
2022-02-18 12:05:00,60.98,61.06,60.97,61.06,29936.0,56.427,56.501,56.4177,56.501,29936.0
2022-02-18 12:10:00,61.07,61.2,61.07,61.17,20275.0,56.5102,56.6305,56.5102,56.6028,20275.0
2022-02-18 12:15:00,61.16,61.35,61.13,61.29,33438.0,56.5935,56.7693,56.5658,56.7138,33438.0
2022-02-18 12:20:00,61.31,61.33,61.19,61.22,27218.0,56.7323,56.7508,56.6213,56.649,27218.0
2022-02-18 12:25:00,61.23,61.34,61.22,61.29,14303.0,56.6583,56.7601,56.649,56.7138,14303.0
2022-02-18 12:30:00,61.29,61.56,61.18,61.47,80457.0,56.7138,56.9636,56.612,56.8804,80457.0
2022-02-18 12:35:00,61.47,61.48,61.12,61.16,47081.0,56.8804,56.8896,56.5565,56.5935,47081.0
2022-02-18 12:40:00,61.16,61.34,61.15,61.28,16920.0,56.5935,56.7601,56.5843,56.7046,16920.0
2022-02-18 12:45:00,61.27,61.29,61.21,61.28,12958.0,56.6953,56.7138,56.6398,56.7046,12958.0
2022-02-18 12:50:00,61.28,61.44,61.26,61.34,20143.0,56.7046,56.8526,56.686,56.7601,20143.0
2022-02-18 12:55:00,61.34,61.39,61.28,61.32,21505.0,56.7601,56.8063,56.7046,56.7416,21505.0
2022-02-18 13:00:00,61.33,61.46,61.3,61.46,18230.0,56.7508,56.8711,56.7231,56.8711,18230.0
2022-02-18 13:05:00,61.45,61.46,61.4,61.41,13324.0,56.8619,56.8711,56.8156,56.8248,13324.0
2022-02-18 13:10:00,61.41,61.42,61.24,61.27,22969.0,56.8248,56.8341,56.6675,56.6953,22969.0
2022-02-18 13:15:00,61.27,61.34,61.24,61.3,21623.0,56.6953,56.7601,56.6675,56.7231,21623.0
2022-02-18 13:20:00,61.29,61.51,61.29,61.51,21336.0,56.7138,56.9174,56.7138,56.9174,21336.0
2022-02-18 13:25:00,61.52,61.52,61.39,61.43,21397.0,56.9266,56.9266,56.8063,56.8434,21397.0
2022-02-18 13:30:00,61.43,61.51,61.4,61.51,14940.0,56.8434,56.9174,56.8156,56.9174,14940.0
2022-02-18 13:35:00,61.49,61.56,61.48,61.53,29322.0,56.8989,56.9636,56.8896,56.9359,29322.0
2022-02-18 13:40:00,61.53,61.53,61.43,61.45,11351.0,56.9359,56.9359,56.8434,56.8619,11351.0
2022-02-18 13:45:00,61.46,61.62,61.46,61.58,18477.0,56.8711,57.0192,56.8711,56.9822,18477.0
2022-02-18 13:50:00,61.58,61.65,61.56,61.65,15082.0,56.9822,57.0469,56.9636,57.0469,15082.0
2022-02-18 13:55:00,61.64,61.7,61.62,61.64,47840.0,57.0377,57.0932,57.0192,57.0377,47840.0
2022-02-18 14:00:00,61.63,61.71,61.59,61.71,18188.0,57.0284,57.1024,56.9914,57.1024,18188.0
2022-02-18 14:05:00,61.71,61.77,61.63,61.77,23174.0,57.1024,57.158,57.0284,57.158,23174.0
2022-02-18 14:10:00,61.77,61.84,61.74,61.81,19567.0,57.158,57.2227,57.1302,57.195,19567.0
2022-02-18 14:15:00,61.8,61.92,61.8,61.91,27507.0,57.1857,57.2968,57.1857,57.2875,27507.0
2022-02-18 14:20:00,61.91,61.97,61.89,61.96,27534.0,57.2875,57.343,57.269,57.3338,27534.0
2022-02-18 14:25:00,61.98,62.08,61.96,62.08,55207.0,57.3523,57.4448,57.3338,57.4448,55207.0
2022-02-18 14:30:00,62.08,62.24,62.07,62.2,71666.0,57.4448,57.5929,57.4356,57.5559,71666.0
2022-02-18 14:35:00,62.2,62.22,61.94,61.95,26028.0,57.5559,57.5744,57.3153,57.3245,26028.0
2022-02-18 14:40:00,61.95,61.95,61.86,61.89,21556.0,57.3245,57.3245,57.2412,57.269,21556.0
2022-02-18 14:45:00,61.89,61.94,61.84,61.84,19209.0,57.269,57.3153,57.2227,57.2227,19209.0
2022-02-18 14:50:00,61.83,62.07,61.81,62.07,23352.0,57.2135,57.4356,57.195,57.4356,23352.0
2022-02-18 14:55:00,62.07,62.13,62.05,62.12,17849.0,57.4356,57.4911,57.4171,57.4818,17849.0
2022-02-18 15:00:00,62.13,62.14,61.85,61.89,26454.0,57.4911,57.5003,57.232,57.269,26454.0
2022-02-18 15:05:00,61.89,61.91,61.78,61.82,24149.0,57.269,57.2875,57.1672,57.2042,24149.0
2022-02-18 15:10:00,61.82,61.89,61.71,61.79,30747.0,57.2042,57.269,57.1024,57.1765,30747.0
2022-02-18 15:15:00,61.79,61.88,61.72,61.74,22877.0,57.1765,57.2598,57.1117,57.1302,22877.0
2022-02-18 15:20:00,61.74,61.79,61.69,61.76,21280.0,57.1302,57.1765,57.0839,57.1487,21280.0
2022-02-18 15:25:00,61.76,61.84,61.71,61.73,28494.0,57.1487,57.2227,57.1024,57.121,28494.0
2022-02-18 15:30:00,61.73,61.73,61.45,61.51,33227.0,57.121,57.121,56.8619,56.9174,33227.0
2022-02-18 15:35:00,61.52,61.65,61.52,61.61,39005.0,56.9266,57.0469,56.9266,57.0099,39005.0
2022-02-18 15:40:00,61.62,61.87,61.62,61.87,63205.0,57.0192,57.2505,57.0192,57.2505,63205.0
2022-02-18 15:45:00,61.87,61.97,61.7,61.86,84700.0,57.2505,57.343,57.0932,57.2412,84700.0
2022-02-18 15:50:00,61.84,61.84,61.58,61.69,106529.0,57.2227,57.2227,56.9822,57.0839,106529.0
2022-02-18 15:55:00,61.68,61.81,61.68,61.74,268802.0,57.0747,57.195,57.0747,57.1302,268802.0
2022-02-22 09:30:00,62.0,62.0,61.47,61.75,170203.0,57.3708,57.3708,56.8804,57.1395,170203.0
2022-02-22 09:35:00,61.74,62.11,61.41,61.99,110937.0,57.1302,57.4726,56.8248,57.3615,110937.0
2022-02-22 09:40:00,61.98,62.31,61.88,62.07,55615.0,57.3523,57.6576,57.2598,57.4356,55615.0
2022-02-22 09:45:00,62.06,62.23,62.01,62.21,42366.0,57.4263,57.5836,57.38,57.5651,42366.0
2022-02-22 09:50:00,62.22,62.58,62.19,62.58,51558.0,57.5744,57.9075,57.5466,57.9075,51558.0
2022-02-22 09:55:00,62.56,62.66,62.45,62.59,62715.0,57.889,57.9815,57.7872,57.9167,62715.0
2022-02-22 10:00:00,62.58,62.88,62.44,62.56,331161.0,57.9075,58.1851,57.7779,57.889,331161.0
2022-02-22 10:05:00,62.57,62.58,62.28,62.52,68401.0,57.8982,57.9075,57.6299,57.852,68401.0
2022-02-22 10:10:00,62.52,62.79,62.36,62.69,60186.0,57.852,58.1018,57.7039,58.0093,60186.0
2022-02-22 10:15:00,62.7,62.73,62.61,62.68,63059.0,58.0185,58.0463,57.9352,58.0,63059.0
2022-02-22 10:20:00,62.67,62.74,62.43,62.51,38741.0,57.9908,58.0555,57.7687,57.8427,38741.0
2022-02-22 10:25:00,62.51,62.64,62.5,62.62,35164.0,57.8427,57.963,57.8335,57.9445,35164.0
2022-02-22 10:30:00,62.63,62.64,62.44,62.5,39856.0,57.9538,57.963,57.7779,57.8335,39856.0
2022-02-22 10:35:00,62.48,62.5,62.37,62.39,43595.0,57.815,57.8335,57.7132,57.7317,43595.0
2022-02-22 10:40:00,62.35,62.38,62.22,62.36,39551.0,57.6947,57.7224,57.5744,57.7039,39551.0
2022-02-22 10:45:00,62.35,62.46,62.32,62.46,37393.0,57.6947,57.7964,57.6669,57.7964,37393.0
2022-02-22 10:50:00,62.45,62.45,62.24,62.33,28286.0,57.7872,57.7872,57.5929,57.6762,28286.0
2022-02-22 10:55:00,62.32,62.34,62.15,62.24,47194.0,57.6669,57.6854,57.5096,57.5929,47194.0
2022-02-22 11:00:00,62.23,62.33,62.11,62.21,52483.0,57.5836,57.6762,57.4726,57.5651,52483.0
2022-02-22 11:05:00,62.2,62.3,62.1,62.13,25290.0,57.5559,57.6484,57.4633,57.4911,25290.0
2022-02-22 11:10:00,62.12,62.27,62.04,62.05,23671.0,57.4818,57.6206,57.4078,57.4171,23671.0
2022-02-22 11:15:00,62.05,62.11,61.9,61.98,35652.0,57.4171,57.4726,57.2783,57.3523,35652.0
2022-02-22 11:20:00,61.98,62.11,61.97,62.1,30129.0,57.3523,57.4726,57.343,57.4633,30129.0
2022-02-22 11:25:00,62.09,62.33,62.08,62.17,37797.0,57.4541,57.6762,57.4448,57.5281,37797.0
2022-02-22 11:30:00,62.15,62.3,62.13,62.3,16063.0,57.5096,57.6484,57.4911,57.6484,16063.0
2022-02-22 11:35:00,62.3,62.3,62.18,62.21,12242.0,57.6484,57.6484,57.5374,57.5651,12242.0
2022-02-22 11:40:00,62.21,62.37,62.21,62.35,20780.0,57.5651,57.7132,57.5651,57.6947,20780.0
2022-02-22 11:45:00,62.35,62.46,62.33,62.43,29915.0,57.6947,57.7964,57.6762,57.7687,29915.0
2022-02-22 11:50:00,62.43,62.5,62.26,62.27,19404.0,57.7687,57.8335,57.6114,57.6206,19404.0
2022-02-22 11:55:00,62.27,62.44,62.26,62.44,24439.0,57.6206,57.7779,57.6114,57.7779,24439.0
2022-02-22 12:00:00,62.44,62.51,62.35,62.5,66970.0,57.7779,57.8427,57.6947,57.8335,66970.0
2022-02-22 12:05:00,62.5,62.53,62.38,62.47,23557.0,57.8335,57.8612,57.7224,57.8057,23557.0
2022-02-22 12:10:00,62.48,62.5,62.43,62.47,21737.0,57.815,57.8335,57.7687,57.8057,21737.0
2022-02-22 12:15:00,62.47,62.49,62.42,62.43,17763.0,57.8057,57.8242,57.7594,57.7687,17763.0
2022-02-22 12:20:00,62.43,62.5,62.39,62.4,31985.0,57.7687,57.8335,57.7317,57.7409,31985.0
2022-02-22 12:25:00,62.39,62.41,62.33,62.37,25453.0,57.7317,57.7502,57.6762,57.7132,25453.0
2022-02-22 12:30:00,62.37,62.39,62.31,62.33,35269.0,57.7132,57.7317,57.6576,57.6762,35269.0
2022-02-22 12:35:00,62.34,62.44,62.34,62.42,28880.0,57.6854,57.7779,57.6854,57.7594,28880.0
2022-02-22 12:40:00,62.4,62.45,62.38,62.42,29716.0,57.7409,57.7872,57.7224,57.7594,29716.0
2022-02-22 12:45:00,62.42,62.46,62.36,62.38,33690.0,57.7594,57.7964,57.7039,57.7224,33690.0
2022-02-22 12:50:00,62.38,62.47,62.37,62.43,22098.0,57.7224,57.8057,57.7132,57.7687,22098.0
2022-02-22 12:55:00,62.44,62.46,62.34,62.36,16163.0,57.7779,57.7964,57.6854,57.7039,16163.0
2022-02-22 13:00:00,62.37,62.45,62.31,62.37,20690.0,57.7132,57.7872,57.6576,57.7132,20690.0
2022-02-22 13:05:00,62.38,62.41,62.32,62.37,21915.0,57.7224,57.7502,57.6669,57.7132,21915.0
2022-02-22 13:10:00,62.37,62.45,62.37,62.38,26650.0,57.7132,57.7872,57.7132,57.7224,26650.0
2022-02-22 13:15:00,62.37,62.37,62.07,62.1,32496.0,57.7132,57.7132,57.4356,57.4633,32496.0
2022-02-22 13:20:00,62.1,62.19,62.09,62.13,48667.0,57.4633,57.5466,57.4541,57.4911,48667.0
2022-02-22 13:25:00,62.14,62.15,62.02,62.07,23502.0,57.5003,57.5096,57.3893,57.4356,23502.0
2022-02-22 13:30:00,62.06,62.08,61.89,61.92,74260.0,57.4263,57.4448,57.269,57.2968,74260.0
2022-02-22 13:35:00,61.91,61.91,61.71,61.74,50736.0,57.2875,57.2875,57.1024,57.1302,50736.0
2022-02-22 13:40:00,61.76,61.87,61.75,61.77,31070.0,57.1487,57.2505,57.1395,57.158,31070.0
2022-02-22 13:45:00,61.74,61.8,61.64,61.66,27781.0,57.1302,57.1857,57.0377,57.0562,27781.0
2022-02-22 13:50:00,61.64,61.64,61.52,61.52,42215.0,57.0377,57.0377,56.9266,56.9266,42215.0
2022-02-22 13:55:00,61.53,61.65,61.5,61.56,57330.0,56.9359,57.0469,56.9081,56.9636,57330.0
2022-02-22 14:00:00,61.56,61.56,61.44,61.48,22659.0,56.9636,56.9636,56.8526,56.8896,22659.0
2022-02-22 14:05:00,61.47,61.49,61.3,61.32,29575.0,56.8804,56.8989,56.7231,56.7416,29575.0
2022-02-22 14:10:00,61.31,61.37,61.23,61.35,30803.0,56.7323,56.7878,56.6583,56.7693,30803.0
2022-02-22 14:15:00,61.35,61.55,61.33,61.52,45321.0,56.7693,56.9544,56.7508,56.9266,45321.0
2022-02-22 14:20:00,61.53,61.56,61.2,61.34,47274.0,56.9359,56.9636,56.6305,56.7601,47274.0
2022-02-22 14:25:00,61.35,61.7,61.35,61.49,39864.0,56.7693,57.0932,56.7693,56.8989,39864.0
2022-02-22 14:30:00,61.5,61.68,61.45,61.53,34340.0,56.9081,57.0747,56.8619,56.9359,34340.0
2022-02-22 14:35:00,61.54,61.65,61.51,61.55,28403.0,56.9451,57.0469,56.9174,56.9544,28403.0
2022-02-22 14:40:00,61.55,61.61,61.5,61.53,23432.0,56.9544,57.0099,56.9081,56.9359,23432.0
2022-02-22 14:45:00,61.52,61.84,61.45,61.84,33991.0,56.9266,57.2227,56.8619,57.2227,33991.0
2022-02-22 14:50:00,61.85,61.97,61.79,61.94,47332.0,57.232,57.343,57.1765,57.3153,47332.0
2022-02-22 14:55:00,61.94,62.07,61.94,61.96,38152.0,57.3153,57.4356,57.3153,57.3338,38152.0
2022-02-22 15:00:00,61.95,62.15,61.95,62.09,40439.0,57.3245,57.5096,57.3245,57.4541,40439.0
2022-02-22 15:05:00,62.09,62.11,61.87,61.87,43321.0,57.4541,57.4726,57.2505,57.2505,43321.0
2022-02-22 15:10:00,61.88,62.07,61.88,61.97,23917.0,57.2598,57.4356,57.2598,57.343,23917.0
2022-02-22 15:15:00,61.99,62.11,61.88,61.91,36607.0,57.3615,57.4726,57.2598,57.2875,36607.0
2022-02-22 15:20:00,61.91,61.93,61.74,61.78,45466.0,57.2875,57.306,57.1302,57.1672,45466.0
2022-02-22 15:25:00,61.76,62.0,61.76,61.98,43604.0,57.1487,57.3708,57.1487,57.3523,43604.0
2022-02-22 15:30:00,61.97,61.98,61.78,61.88,63193.0,57.343,57.3523,57.1672,57.2598,63193.0
2022-02-22 15:35:00,61.89,61.93,61.82,61.88,48754.0,57.269,57.306,57.2042,57.2598,48754.0
2022-02-22 15:40:00,61.88,61.9,61.62,61.62,52674.0,57.2598,57.2783,57.0192,57.0192,52674.0
2022-02-22 15:45:00,61.62,61.7,61.57,61.57,86898.0,57.0192,57.0932,56.9729,56.9729,86898.0
2022-02-22 15:50:00,61.58,61.58,61.32,61.37,92539.0,56.9822,56.9822,56.7416,56.7878,92539.0
2022-02-22 15:55:00,61.38,61.62,61.37,61.62,310714.0,56.7971,57.0192,56.7878,57.0192,310714.0
2022-02-23 09:30:00,62.13,62.62,61.98,62.52,166316.0,57.4911,57.9445,57.3523,57.852,166316.0
2022-02-23 09:35:00,62.55,62.84,62.36,62.38,92262.0,57.8797,58.1481,57.7039,57.7224,92262.0
2022-02-23 09:40:00,62.4,62.61,62.3,62.54,94130.0,57.7409,57.9352,57.6484,57.8705,94130.0
2022-02-23 09:45:00,62.55,62.61,62.4,62.46,78232.0,57.8797,57.9352,57.7409,57.7964,78232.0
2022-02-23 09:50:00,62.47,62.52,62.17,62.18,90167.0,57.8057,57.852,57.5281,57.5374,90167.0
2022-02-23 09:55:00,62.16,62.43,62.12,62.33,43397.0,57.5188,57.7687,57.4818,57.6762,43397.0
2022-02-23 10:00:00,62.32,62.32,61.96,62.05,68242.0,57.6669,57.6669,57.3338,57.4171,68242.0
2022-02-23 10:05:00,62.04,62.04,61.66,61.72,45446.0,57.4078,57.4078,57.0562,57.1117,45446.0
2022-02-23 10:10:00,61.71,61.76,61.62,61.64,23893.0,57.1024,57.1487,57.0192,57.0377,23893.0
2022-02-23 10:15:00,61.63,61.65,61.36,61.37,43936.0,57.0284,57.0469,56.7786,56.7878,43936.0
2022-02-23 10:20:00,61.36,61.43,61.23,61.24,25644.0,56.7786,56.8434,56.6583,56.6675,25644.0
2022-02-23 10:25:00,61.25,61.35,61.24,61.27,25643.0,56.6768,56.7693,56.6675,56.6953,25643.0
2022-02-23 10:30:00,61.26,61.43,61.17,61.43,25960.0,56.686,56.8434,56.6028,56.8434,25960.0
2022-02-23 10:35:00,61.45,61.56,61.41,61.56,34757.0,56.8619,56.9636,56.8248,56.9636,34757.0
2022-02-23 10:40:00,61.57,61.6,61.4,61.5,18609.0,56.9729,57.0007,56.8156,56.9081,18609.0
2022-02-23 10:45:00,61.49,61.65,61.47,61.62,24207.0,56.8989,57.0469,56.8804,57.0192,24207.0
2022-02-23 10:50:00,61.61,61.83,61.6,61.77,33075.0,57.0099,57.2135,57.0007,57.158,33075.0
2022-02-23 10:55:00,61.77,61.81,61.6,61.67,27606.0,57.158,57.195,57.0007,57.0654,27606.0
2022-02-23 11:00:00,61.66,61.78,61.57,61.67,32217.0,57.0562,57.1672,56.9729,57.0654,32217.0
2022-02-23 11:05:00,61.66,61.66,61.51,61.59,22002.0,57.0562,57.0562,56.9174,56.9914,22002.0
2022-02-23 11:10:00,61.58,61.67,61.54,61.64,15851.0,56.9822,57.0654,56.9451,57.0377,15851.0
2022-02-23 11:15:00,61.66,61.66,61.53,61.64,13205.0,57.0562,57.0562,56.9359,57.0377,13205.0
2022-02-23 11:20:00,61.65,61.69,61.61,61.69,17562.0,57.0469,57.0839,57.0099,57.0839,17562.0
2022-02-23 11:25:00,61.68,61.77,61.67,61.74,35372.0,57.0747,57.158,57.0654,57.1302,35372.0
2022-02-23 11:30:00,61.74,61.91,61.73,61.77,59099.0,57.1302,57.2875,57.121,57.158,59099.0
2022-02-23 11:35:00,61.75,61.88,61.7,61.84,14514.0,57.1395,57.2598,57.0932,57.2227,14514.0
2022-02-23 11:40:00,61.82,61.88,61.75,61.8,18314.0,57.2042,57.2598,57.1395,57.1857,18314.0
2022-02-23 11:45:00,61.8,62.01,61.8,62.01,20383.0,57.1857,57.38,57.1857,57.38,20383.0
2022-02-23 11:50:00,62.01,62.11,62.0,62.07,34221.0,57.38,57.4726,57.3708,57.4356,34221.0
2022-02-23 11:55:00,62.06,62.11,62.01,62.06,35703.0,57.4263,57.4726,57.38,57.4263,35703.0
2022-02-23 12:00:00,62.07,62.12,61.94,61.98,25222.0,57.4356,57.4818,57.3153,57.3523,25222.0
2022-02-23 12:05:00,61.98,62.11,61.95,62.11,96734.0,57.3523,57.4726,57.3245,57.4726,96734.0
2022-02-23 12:10:00,62.12,62.16,61.97,61.98,23367.0,57.4818,57.5188,57.343,57.3523,23367.0
2022-02-23 12:15:00,61.99,62.25,61.98,62.25,95336.0,57.3615,57.6021,57.3523,57.6021,95336.0
2022-02-23 12:20:00,62.24,62.25,62.17,62.18,15401.0,57.5929,57.6021,57.5281,57.5374,15401.0
2022-02-23 12:25:00,62.17,62.23,62.16,62.2,13313.0,57.5281,57.5836,57.5188,57.5559,13313.0
2022-02-23 12:30:00,62.21,62.24,62.11,62.11,17105.0,57.5651,57.5929,57.4726,57.4726,17105.0
2022-02-23 12:35:00,62.12,62.15,62.05,62.09,14187.0,57.4818,57.5096,57.4171,57.4541,14187.0
2022-02-23 12:40:00,62.11,62.17,62.08,62.15,9139.0,57.4726,57.5281,57.4448,57.5096,9139.0
2022-02-23 12:45:00,62.17,62.23,62.09,62.13,19678.0,57.5281,57.5836,57.4541,57.4911,19678.0
2022-02-23 12:50:00,62.13,62.14,61.99,62.04,21626.0,57.4911,57.5003,57.3615,57.4078,21626.0
2022-02-23 12:55:00,62.05,62.11,62.02,62.11,31649.0,57.4171,57.4726,57.3893,57.4726,31649.0
2022-02-23 13:00:00,62.11,62.11,62.02,62.05,11092.0,57.4726,57.4726,57.3893,57.4171,11092.0
2022-02-23 13:05:00,62.07,62.12,62.01,62.08,19142.0,57.4356,57.4818,57.38,57.4448,19142.0
2022-02-23 13:10:00,62.08,62.09,61.81,61.85,59400.0,57.4448,57.4541,57.195,57.232,59400.0
2022-02-23 13:15:00,61.84,61.94,61.79,61.93,18569.0,57.2227,57.3153,57.1765,57.306,18569.0
2022-02-23 13:20:00,61.92,61.95,61.75,61.81,13405.0,57.2968,57.3245,57.1395,57.195,13405.0
2022-02-23 13:25:00,61.82,61.89,61.68,61.69,16520.0,57.2042,57.269,57.0747,57.0839,16520.0
2022-02-23 13:30:00,61.69,61.74,61.57,61.57,15363.0,57.0839,57.1302,56.9729,56.9729,15363.0
2022-02-23 13:35:00,61.57,61.73,61.49,61.72,20538.0,56.9729,57.121,56.8989,57.1117,20538.0
2022-02-23 13:40:00,61.71,61.8,61.67,61.78,16043.0,57.1024,57.1857,57.0654,57.1672,16043.0
2022-02-23 13:45:00,61.78,62.03,61.74,62.02,60536.0,57.1672,57.3986,57.1302,57.3893,60536.0
2022-02-23 13:50:00,62.03,62.05,61.87,61.88,67249.0,57.3986,57.4171,57.2505,57.2598,67249.0
2022-02-23 13:55:00,61.87,61.9,61.81,61.87,22863.0,57.2505,57.2783,57.195,57.2505,22863.0
2022-02-23 14:00:00,61.86,61.86,61.57,61.62,28760.0,57.2412,57.2412,56.9729,57.0192,28760.0
2022-02-23 14:05:00,61.63,61.78,61.62,61.75,19042.0,57.0284,57.1672,57.0192,57.1395,19042.0
2022-02-23 14:10:00,61.78,61.85,61.63,61.72,14876.0,57.1672,57.232,57.0284,57.1117,14876.0
2022-02-23 14:15:00,61.71,61.86,61.66,61.81,14427.0,57.1024,57.2412,57.0562,57.195,14427.0
2022-02-23 14:20:00,61.8,61.87,61.6,61.62,19645.0,57.1857,57.2505,57.0007,57.0192,19645.0
2022-02-23 14:25:00,61.62,61.66,61.55,61.56,24749.0,57.0192,57.0562,56.9544,56.9636,24749.0
2022-02-23 14:30:00,61.57,61.62,61.48,61.52,31912.0,56.9729,57.0192,56.8896,56.9266,31912.0
2022-02-23 14:35:00,61.52,61.56,61.48,61.5,18052.0,56.9266,56.9636,56.8896,56.9081,18052.0
2022-02-23 14:40:00,61.49,61.5,61.23,61.29,37986.0,56.8989,56.9081,56.6583,56.7138,37986.0
2022-02-23 14:45:00,61.29,61.52,61.28,61.44,19959.0,56.7138,56.9266,56.7046,56.8526,19959.0
2022-02-23 14:50:00,61.43,61.5,61.38,61.45,20002.0,56.8434,56.9081,56.7971,56.8619,20002.0
2022-02-23 14:55:00,61.46,61.6,61.44,61.57,23396.0,56.8711,57.0007,56.8526,56.9729,23396.0
2022-02-23 15:00:00,61.56,61.61,61.44,61.45,22074.0,56.9636,57.0099,56.8526,56.8619,22074.0
2022-02-23 15:05:00,61.46,61.54,61.45,61.48,16550.0,56.8711,56.9451,56.8619,56.8896,16550.0
2022-02-23 15:10:00,61.5,61.59,61.44,61.59,17358.0,56.9081,56.9914,56.8526,56.9914,17358.0
2022-02-23 15:15:00,61.58,61.68,61.56,61.57,25834.0,56.9822,57.0747,56.9636,56.9729,25834.0
2022-02-23 15:20:00,61.6,61.64,61.53,61.6,22222.0,57.0007,57.0377,56.9359,57.0007,22222.0
2022-02-23 15:25:00,61.6,61.7,61.52,61.68,29158.0,57.0007,57.0932,56.9266,57.0747,29158.0
2022-02-23 15:30:00,61.67,61.7,61.43,61.48,38847.0,57.0654,57.0932,56.8434,56.8896,38847.0
2022-02-23 15:35:00,61.49,61.56,61.37,61.38,35047.0,56.8989,56.9636,56.7878,56.7971,35047.0
2022-02-23 15:40:00,61.36,61.45,61.31,61.34,48319.0,56.7786,56.8619,56.7323,56.7601,48319.0
2022-02-23 15:45:00,61.33,61.41,61.25,61.3,77095.0,56.7508,56.8248,56.6768,56.7231,77095.0
2022-02-23 15:50:00,61.3,61.44,61.23,61.29,111826.0,56.7231,56.8526,56.6583,56.7138,111826.0
2022-02-23 15:55:00,61.28,61.58,61.28,61.57,337046.0,56.7046,56.9822,56.7046,56.9729,337046.0
2022-02-24 09:30:00,59.35,59.63,59.04,59.35,177297.0,54.9187,55.1777,54.6318,54.9187,177297.0
2022-02-24 09:35:00,59.37,59.37,58.92,59.2,69458.0,54.9372,54.9372,54.5208,54.7799,69458.0
2022-02-24 09:40:00,59.16,59.49,59.12,59.37,146965.0,54.7428,55.0482,54.7058,54.9372,146965.0
2022-02-24 09:45:00,59.37,59.8,59.31,59.8,122382.0,54.9372,55.3351,54.8816,55.3351,122382.0
2022-02-24 09:50:00,59.81,60.19,59.68,59.86,83620.0,55.3443,55.6959,55.224,55.3906,83620.0
2022-02-24 09:55:00,59.83,59.9,59.62,59.9,61127.0,55.3628,55.4276,55.1685,55.4276,61127.0
2022-02-24 10:00:00,59.88,59.98,59.5,59.57,95005.0,55.4091,55.5016,55.0575,55.1222,95005.0
2022-02-24 10:05:00,59.55,59.86,59.48,59.85,64840.0,55.1037,55.3906,55.0389,55.3813,64840.0
2022-02-24 10:10:00,59.84,60.2,59.68,60.17,53475.0,55.3721,55.7052,55.224,55.6774,53475.0
2022-02-24 10:15:00,60.17,60.3,59.99,60.25,49647.0,55.6774,55.7977,55.5109,55.7515,49647.0
2022-02-24 10:20:00,60.25,60.46,59.97,60.1,57044.0,55.7515,55.9458,55.4924,55.6127,57044.0
2022-02-24 10:25:00,60.09,60.1,59.7,59.7,63025.0,55.6034,55.6127,55.2425,55.2425,63025.0
2022-02-24 10:30:00,59.67,59.76,59.5,59.63,43426.0,55.2148,55.298,55.0575,55.1777,43426.0
2022-02-24 10:35:00,59.63,59.66,59.35,59.54,56686.0,55.1777,55.2055,54.9187,55.0945,56686.0
2022-02-24 10:40:00,59.55,59.55,59.36,59.39,38165.0,55.1037,55.1037,54.9279,54.9557,38165.0
2022-02-24 10:45:00,59.38,59.46,59.31,59.36,42615.0,54.9464,55.0204,54.8816,54.9279,42615.0
2022-02-24 10:50:00,59.35,59.35,59.1,59.26,80814.0,54.9187,54.9187,54.6873,54.8354,80814.0
2022-02-24 10:55:00,59.26,59.26,59.01,59.24,32602.0,54.8354,54.8354,54.604,54.8169,32602.0
2022-02-24 11:00:00,59.23,59.23,58.84,58.88,55870.0,54.8076,54.8076,54.4467,54.4837,55870.0
2022-02-24 11:05:00,58.88,59.25,58.87,59.23,38890.0,54.4837,54.8261,54.4745,54.8076,38890.0
2022-02-24 11:10:00,59.22,59.51,59.01,59.37,37777.0,54.7984,55.0667,54.604,54.9372,37777.0
2022-02-24 11:15:00,59.37,59.49,59.28,59.37,26447.0,54.9372,55.0482,54.8539,54.9372,26447.0
2022-02-24 11:20:00,59.37,59.38,59.11,59.14,32670.0,54.9372,54.9464,54.6966,54.7243,32670.0
2022-02-24 11:25:00,59.12,59.14,58.9,58.93,22527.0,54.7058,54.7243,54.5023,54.53,22527.0
2022-02-24 11:30:00,58.94,59.07,58.78,59.05,33488.0,54.5393,54.6596,54.3912,54.6411,33488.0
2022-02-24 11:35:00,59.05,59.12,58.84,58.98,30460.0,54.6411,54.7058,54.4467,54.5763,30460.0
2022-02-24 11:40:00,58.98,59.0,58.77,58.92,34746.0,54.5763,54.5948,54.382,54.5208,34746.0
2022-02-24 11:45:00,58.94,58.96,58.82,58.94,23620.0,54.5393,54.5578,54.4282,54.5393,23620.0
2022-02-24 11:50:00,58.95,59.1,58.83,59.06,24243.0,54.5485,54.6873,54.4375,54.6503,24243.0
2022-02-24 11:55:00,59.04,59.12,58.96,59.09,29346.0,54.6318,54.7058,54.5578,54.6781,29346.0
2022-02-24 12:00:00,59.09,59.12,58.98,59.07,27242.0,54.6781,54.7058,54.5763,54.6596,27242.0
2022-02-24 12:05:00,59.07,59.07,58.87,58.87,26469.0,54.6596,54.6596,54.4745,54.4745,26469.0
2022-02-24 12:10:00,58.87,58.91,58.64,58.7,40592.0,54.4745,54.5115,54.2617,54.3172,40592.0
2022-02-24 12:15:00,58.7,58.89,58.7,58.83,22273.0,54.3172,54.493,54.3172,54.4375,22273.0
2022-02-24 12:20:00,58.84,58.86,58.7,58.81,17227.0,54.4467,54.4652,54.3172,54.419,17227.0
2022-02-24 12:25:00,58.81,58.83,58.72,58.8,22549.0,54.419,54.4375,54.3357,54.4097,22549.0
2022-02-24 12:30:00,58.8,58.89,58.56,58.56,27814.0,54.4097,54.493,54.1876,54.1876,27814.0
2022-02-24 12:35:00,58.55,58.9,58.54,58.82,14635.0,54.1784,54.5023,54.1691,54.4282,14635.0
2022-02-24 12:40:00,58.82,58.9,58.76,58.79,19110.0,54.4282,54.5023,54.3727,54.4005,19110.0
2022-02-24 12:45:00,58.83,58.9,58.76,58.82,18182.0,54.4375,54.5023,54.3727,54.4282,18182.0
2022-02-24 12:50:00,58.82,58.82,58.71,58.77,13664.0,54.4282,54.4282,54.3264,54.382,13664.0
2022-02-24 12:55:00,58.78,58.8,58.66,58.67,27584.0,54.3912,54.4097,54.2802,54.2894,27584.0
2022-02-24 13:00:00,58.67,58.67,58.45,58.49,32968.0,54.2894,54.2894,54.0859,54.1229,32968.0
2022-02-24 13:05:00,58.49,58.72,58.49,58.63,24358.0,54.1229,54.3357,54.1229,54.2524,24358.0
2022-02-24 13:10:00,58.62,58.68,58.48,58.67,35259.0,54.2432,54.2987,54.1136,54.2894,35259.0
2022-02-24 13:15:00,58.67,58.77,58.64,58.7,29865.0,54.2894,54.382,54.2617,54.3172,29865.0
2022-02-24 13:20:00,58.69,58.72,58.5,58.5,19891.0,54.3079,54.3357,54.1321,54.1321,19891.0
2022-02-24 13:25:00,58.56,58.63,58.45,58.46,20005.0,54.1876,54.2524,54.0859,54.0951,20005.0
2022-02-24 13:30:00,58.46,58.57,58.38,58.43,26553.0,54.0951,54.1969,54.0211,54.0673,26553.0
2022-02-24 13:35:00,58.42,58.59,58.4,58.56,18530.0,54.0581,54.2154,54.0396,54.1876,18530.0
2022-02-24 13:40:00,58.57,58.6,58.34,58.34,21566.0,54.1969,54.2247,53.9841,53.9841,21566.0
2022-02-24 13:45:00,58.33,58.72,58.18,58.72,61984.0,53.9748,54.3357,53.836,54.3357,61984.0
2022-02-24 13:50:00,58.72,58.81,58.61,58.74,59145.0,54.3357,54.419,54.2339,54.3542,59145.0
2022-02-24 13:55:00,58.76,58.81,58.53,58.64,27359.0,54.3727,54.419,54.1599,54.2617,27359.0
2022-02-24 14:00:00,58.68,58.72,58.54,58.62,22276.0,54.2987,54.3357,54.1691,54.2432,22276.0
2022-02-24 14:05:00,58.64,58.73,58.38,58.4,22076.0,54.2617,54.3449,54.0211,54.0396,22076.0
2022-02-24 14:10:00,58.4,58.66,58.39,58.66,23345.0,54.0396,54.2802,54.0303,54.2802,23345.0
2022-02-24 14:15:00,58.65,58.9,58.61,58.9,25554.0,54.2709,54.5023,54.2339,54.5023,25554.0
2022-02-24 14:20:00,58.89,58.94,58.83,58.85,25833.0,54.493,54.5393,54.4375,54.456,25833.0
2022-02-24 14:25:00,58.87,59.08,58.81,59.06,47559.0,54.4745,54.6688,54.419,54.6503,47559.0
2022-02-24 14:30:00,59.05,59.26,59.02,59.19,38886.0,54.6411,54.8354,54.6133,54.7706,38886.0
2022-02-24 14:35:00,59.21,59.41,59.2,59.36,25093.0,54.7891,54.9742,54.7799,54.9279,25093.0
2022-02-24 14:40:00,59.36,59.46,59.2,59.42,67136.0,54.9279,55.0204,54.7799,54.9834,67136.0
2022-02-24 14:45:00,59.43,59.56,59.38,59.56,81540.0,54.9927,55.113,54.9464,55.113,81540.0
2022-02-24 14:50:00,59.55,59.61,59.45,59.61,22904.0,55.1037,55.1592,55.0112,55.1592,22904.0
2022-02-24 14:55:00,59.6,59.75,59.5,59.74,47676.0,55.15,55.2888,55.0575,55.2795,47676.0
2022-02-24 15:00:00,59.74,59.92,59.64,59.91,38070.0,55.2795,55.4461,55.187,55.4368,38070.0
2022-02-24 15:05:00,59.9,60.03,59.89,60.0,63027.0,55.4276,55.5479,55.4183,55.5201,63027.0
2022-02-24 15:10:00,59.98,60.14,59.95,60.14,57764.0,55.5016,55.6497,55.4739,55.6497,57764.0
2022-02-24 15:15:00,60.15,60.15,59.94,60.02,62001.0,55.6589,55.6589,55.4646,55.5386,62001.0
2022-02-24 15:20:00,60.01,60.06,59.81,59.87,76438.0,55.5294,55.5756,55.3443,55.3998,76438.0
2022-02-24 15:25:00,59.88,59.93,59.64,59.64,59915.0,55.4091,55.4553,55.187,55.187,59915.0
2022-02-24 15:30:00,59.64,60.09,59.59,60.09,60565.0,55.187,55.6034,55.1407,55.6034,60565.0
2022-02-24 15:35:00,60.1,60.23,60.05,60.21,41906.0,55.6127,55.7329,55.5664,55.7144,41906.0
2022-02-24 15:40:00,60.2,60.26,60.07,60.08,107558.0,55.7052,55.7607,55.5849,55.5941,107558.0
2022-02-24 15:45:00,60.08,60.27,60.05,60.19,71093.0,55.5941,55.77,55.5664,55.6959,71093.0
2022-02-24 15:50:00,60.2,60.57,60.2,60.47,111221.0,55.7052,56.0476,55.7052,55.955,111221.0
2022-02-24 15:55:00,60.47,60.59,60.33,60.38,351557.0,55.955,56.0661,55.8255,55.8717,351557.0
2022-02-25 09:30:00,60.79,61.83,60.63,61.82,160533.0,56.2511,57.2135,56.1031,57.2042,160533.0
2022-02-25 09:35:00,61.82,62.29,61.73,62.29,62101.0,57.2042,57.6391,57.121,57.6391,62101.0
2022-02-25 09:40:00,62.27,62.44,62.01,62.04,77653.0,57.6206,57.7779,57.38,57.4078,77653.0
2022-02-25 09:45:00,62.05,62.34,62.05,62.16,51623.0,57.4171,57.6854,57.4171,57.5188,51623.0
2022-02-25 09:50:00,62.19,62.24,61.9,61.95,45594.0,57.5466,57.5929,57.2783,57.3245,45594.0
2022-02-25 09:55:00,61.97,62.04,61.66,61.72,45536.0,57.343,57.4078,57.0562,57.1117,45536.0
2022-02-25 10:00:00,61.75,61.97,61.62,61.76,37662.0,57.1395,57.343,57.0192,57.1487,37662.0
2022-02-25 10:05:00,61.73,62.06,61.7,62.02,47612.0,57.121,57.4263,57.0932,57.3893,47612.0
2022-02-25 10:10:00,62.0,62.11,61.84,62.0,47527.0,57.3708,57.4726,57.2227,57.3708,47527.0
2022-02-25 10:15:00,62.01,62.28,61.98,62.27,84877.0,57.38,57.6299,57.3523,57.6206,84877.0
2022-02-25 10:20:00,62.26,62.3,62.07,62.14,53685.0,57.6114,57.6484,57.4356,57.5003,53685.0
2022-02-25 10:25:00,62.12,62.29,62.08,62.2,30002.0,57.4818,57.6391,57.4448,57.5559,30002.0
2022-02-25 10:30:00,62.18,62.18,62.03,62.09,110898.0,57.5374,57.5374,57.3986,57.4541,110898.0
2022-02-25 10:35:00,62.09,62.12,61.92,62.0,128117.0,57.4541,57.4818,57.2968,57.3708,128117.0
2022-02-25 10:40:00,62.02,62.25,62.01,62.14,65754.0,57.3893,57.6021,57.38,57.5003,65754.0
2022-02-25 10:45:00,62.13,62.17,62.11,62.15,36438.0,57.4911,57.5281,57.4726,57.5096,36438.0
2022-02-25 10:50:00,62.13,62.16,62.1,62.13,45937.0,57.4911,57.5188,57.4633,57.4911,45937.0
2022-02-25 10:55:00,62.14,62.32,62.11,62.32,58446.0,57.5003,57.6669,57.4726,57.6669,58446.0
2022-02-25 11:00:00,62.32,62.44,62.15,62.38,50520.0,57.6669,57.7779,57.5096,57.7224,50520.0
2022-02-25 11:05:00,62.38,62.38,62.24,62.33,44988.0,57.7224,57.7224,57.5929,57.6762,44988.0
2022-02-25 11:10:00,62.31,62.48,62.28,62.41,56776.0,57.6576,57.815,57.6299,57.7502,56776.0
2022-02-25 11:15:00,62.42,62.51,62.34,62.48,57303.0,57.7594,57.8427,57.6854,57.815,57303.0
2022-02-25 11:20:00,62.49,62.57,62.41,62.49,170182.0,57.8242,57.8982,57.7502,57.8242,170182.0
2022-02-25 11:25:00,62.5,62.54,62.27,62.32,158293.0,57.8335,57.8705,57.6206,57.6669,158293.0
2022-02-25 11:30:00,62.31,62.36,62.25,62.26,35480.0,57.6576,57.7039,57.6021,57.6114,35480.0
2022-02-25 11:35:00,62.26,62.26,62.13,62.21,30143.0,57.6114,57.6114,57.4911,57.5651,30143.0
2022-02-25 11:40:00,62.2,62.29,62.13,62.28,47804.0,57.5559,57.6391,57.4911,57.6299,47804.0
2022-02-25 11:45:00,62.28,62.37,62.23,62.35,559528.0,57.6299,57.7132,57.5836,57.6947,559528.0
2022-02-25 11:50:00,62.35,62.44,62.29,62.38,70483.0,57.6947,57.7779,57.6391,57.7224,70483.0
2022-02-25 11:55:00,62.39,62.56,62.37,62.49,62893.0,57.7317,57.889,57.7132,57.8242,62893.0
2022-02-25 12:00:00,62.5,62.72,62.46,62.66,424950.0,57.8335,58.037,57.7964,57.9815,424950.0
2022-02-25 12:05:00,62.67,62.72,62.62,62.65,19335.0,57.9908,58.037,57.9445,57.9723,19335.0
2022-02-25 12:10:00,62.67,62.74,62.66,62.68,23640.0,57.9908,58.0555,57.9815,58.0,23640.0
2022-02-25 12:15:00,62.68,62.81,62.67,62.74,26817.0,58.0,58.1203,57.9908,58.0555,26817.0
2022-02-25 12:20:00,62.75,62.77,62.71,62.77,29483.0,58.0648,58.0833,58.0278,58.0833,29483.0
2022-02-25 12:25:00,62.78,62.88,62.77,62.86,37007.0,58.0926,58.1851,58.0833,58.1666,37007.0
2022-02-25 12:30:00,62.86,62.96,62.82,62.86,31359.0,58.1666,58.2591,58.1296,58.1666,31359.0
2022-02-25 12:35:00,62.85,62.91,62.72,62.85,63463.0,58.1573,58.2128,58.037,58.1573,63463.0
2022-02-25 12:40:00,62.86,62.91,62.71,62.79,175444.0,58.1666,58.2128,58.0278,58.1018,175444.0
2022-02-25 12:45:00,62.81,62.85,62.72,62.75,54459.0,58.1203,58.1573,58.037,58.0648,54459.0
2022-02-25 12:50:00,62.74,62.85,62.73,62.74,34646.0,58.0555,58.1573,58.0463,58.0555,34646.0
2022-02-25 12:55:00,62.74,62.75,62.62,62.66,43044.0,58.0555,58.0648,57.9445,57.9815,43044.0
2022-02-25 13:00:00,62.67,62.74,62.56,62.58,38218.0,57.9908,58.0555,57.889,57.9075,38218.0
2022-02-25 13:05:00,62.54,62.56,62.46,62.53,23916.0,57.8705,57.889,57.7964,57.8612,23916.0
2022-02-25 13:10:00,62.52,62.55,62.42,62.49,70036.0,57.852,57.8797,57.7594,57.8242,70036.0
2022-02-25 13:15:00,62.49,62.57,62.43,62.57,92236.0,57.8242,57.8982,57.7687,57.8982,92236.0
2022-02-25 13:20:00,62.56,62.61,62.44,62.51,61059.0,57.889,57.9352,57.7779,57.8427,61059.0
2022-02-25 13:25:00,62.54,62.62,62.51,62.58,141192.0,57.8705,57.9445,57.8427,57.9075,141192.0
2022-02-25 13:30:00,62.57,62.63,62.52,62.62,30131.0,57.8982,57.9538,57.852,57.9445,30131.0
2022-02-25 13:35:00,62.61,62.62,62.45,62.55,43362.0,57.9352,57.9445,57.7872,57.8797,43362.0
2022-02-25 13:40:00,62.59,62.88,62.58,62.83,43358.0,57.9167,58.1851,57.9075,58.1388,43358.0
2022-02-25 13:45:00,62.85,62.92,62.84,62.9,24603.0,58.1573,58.2221,58.1481,58.2036,24603.0
2022-02-25 13:50:00,62.9,62.91,62.82,62.83,23636.0,58.2036,58.2128,58.1296,58.1388,23636.0
2022-02-25 13:55:00,62.81,62.81,62.67,62.8,30575.0,58.1203,58.1203,57.9908,58.1111,30575.0
2022-02-25 14:00:00,62.8,62.91,62.69,62.85,23324.0,58.1111,58.2128,58.0093,58.1573,23324.0
2022-02-25 14:05:00,62.83,62.87,62.79,62.82,11710.0,58.1388,58.1758,58.1018,58.1296,11710.0
2022-02-25 14:10:00,62.83,62.85,62.71,62.8,28094.0,58.1388,58.1573,58.0278,58.1111,28094.0
2022-02-25 14:15:00,62.8,62.85,62.76,62.8,49906.0,58.1111,58.1573,58.074,58.1111,49906.0
2022-02-25 14:20:00,62.79,62.87,62.76,62.84,113771.0,58.1018,58.1758,58.074,58.1481,113771.0
2022-02-25 14:25:00,62.84,62.93,62.77,62.92,39671.0,58.1481,58.2314,58.0833,58.2221,39671.0
2022-02-25 14:30:00,62.92,62.98,62.77,62.82,37767.0,58.2221,58.2776,58.0833,58.1296,37767.0
2022-02-25 14:35:00,62.83,62.93,62.78,62.82,29413.0,58.1388,58.2314,58.0926,58.1296,29413.0
2022-02-25 14:40:00,62.81,62.85,62.68,62.75,46583.0,58.1203,58.1573,58.0,58.0648,46583.0
2022-02-25 14:45:00,62.76,62.78,62.62,62.62,155513.0,58.074,58.0926,57.9445,57.9445,155513.0
2022-02-25 14:50:00,62.61,62.65,62.45,62.5,63676.0,57.9352,57.9723,57.7872,57.8335,63676.0
2022-02-25 14:55:00,62.51,62.72,62.51,62.66,51403.0,57.8427,58.037,57.8427,57.9815,51403.0
2022-02-25 15:00:00,62.65,62.65,62.57,62.6,20002.0,57.9723,57.9723,57.8982,57.926,20002.0
2022-02-25 15:05:00,62.6,62.74,62.6,62.72,27362.0,57.926,58.0555,57.926,58.037,27362.0
2022-02-25 15:10:00,62.72,62.76,62.64,62.75,43273.0,58.037,58.074,57.963,58.0648,43273.0
2022-02-25 15:15:00,62.74,62.89,62.72,62.87,42032.0,58.0555,58.1943,58.037,58.1758,42032.0
2022-02-25 15:20:00,62.88,62.93,62.73,62.75,81309.0,58.1851,58.2314,58.0463,58.0648,81309.0
2022-02-25 15:25:00,62.73,62.85,62.68,62.72,81325.0,58.0463,58.1573,58.0,58.037,81325.0
2022-02-25 15:30:00,62.73,62.87,62.66,62.67,169417.0,58.0463,58.1758,57.9815,57.9908,169417.0
2022-02-25 15:35:00,62.66,62.76,62.64,62.73,45345.0,57.9815,58.074,57.963,58.0463,45345.0
2022-02-25 15:40:00,62.74,62.96,62.7,62.87,309197.0,58.0555,58.2591,58.0185,58.1758,309197.0
2022-02-25 15:45:00,62.87,62.98,62.79,62.84,145970.0,58.1758,58.2776,58.1018,58.1481,145970.0
2022-02-25 15:50:00,62.85,63.16,62.85,63.05,221551.0,58.1573,58.4442,58.1573,58.3424,221551.0
2022-02-25 15:55:00,63.06,63.17,62.99,63.15,585793.0,58.3516,58.4534,58.2869,58.4349,585793.0
2022-02-28 09:30:00,61.25,61.6,61.15,61.37,177776.0,56.6768,57.0007,56.5843,56.7878,177776.0
2022-02-28 09:35:00,61.37,61.76,61.34,61.49,76276.0,56.7878,57.1487,56.7601,56.8989,76276.0
2022-02-28 09:40:00,61.46,61.58,61.09,61.58,60740.0,56.8711,56.9822,56.5287,56.9822,60740.0
2022-02-28 09:45:00,61.56,61.78,61.27,61.36,35981.0,56.9636,57.1672,56.6953,56.7786,35981.0
2022-02-28 09:50:00,61.37,61.55,61.3,61.37,25616.0,56.7878,56.9544,56.7231,56.7878,25616.0
2022-02-28 09:55:00,61.36,61.7,61.36,61.65,32144.0,56.7786,57.0932,56.7786,57.0469,32144.0
2022-02-28 10:00:00,61.62,61.7,61.48,61.61,25744.0,57.0192,57.0932,56.8896,57.0099,25744.0
2022-02-28 10:05:00,61.6,61.69,61.44,61.52,27267.0,57.0007,57.0839,56.8526,56.9266,27267.0
2022-02-28 10:10:00,61.52,61.66,61.48,61.53,28911.0,56.9266,57.0562,56.8896,56.9359,28911.0
2022-02-28 10:15:00,61.53,61.66,61.4,61.43,25286.0,56.9359,57.0562,56.8156,56.8434,25286.0
2022-02-28 10:20:00,61.45,61.66,61.4,61.54,21626.0,56.8619,57.0562,56.8156,56.9451,21626.0
2022-02-28 10:25:00,61.55,61.73,61.51,61.64,15779.0,56.9544,57.121,56.9174,57.0377,15779.0
2022-02-28 10:30:00,61.65,61.74,61.56,61.56,24199.0,57.0469,57.1302,56.9636,56.9636,24199.0
2022-02-28 10:35:00,61.55,61.9,61.55,61.82,29960.0,56.9544,57.2783,56.9544,57.2042,29960.0
2022-02-28 10:40:00,61.83,61.92,61.78,61.8,18789.0,57.2135,57.2968,57.1672,57.1857,18789.0
2022-02-28 10:45:00,61.81,61.81,61.68,61.73,26378.0,57.195,57.195,57.0747,57.121,26378.0
2022-02-28 10:50:00,61.74,61.82,61.69,61.79,16853.0,57.1302,57.2042,57.0839,57.1765,16853.0
2022-02-28 10:55:00,61.79,61.88,61.75,61.84,36799.0,57.1765,57.2598,57.1395,57.2227,36799.0
2022-02-28 11:00:00,61.89,61.95,61.81,61.87,18549.0,57.269,57.3245,57.195,57.2505,18549.0
2022-02-28 11:05:00,61.86,61.87,61.71,61.77,17697.0,57.2412,57.2505,57.1024,57.158,17697.0
2022-02-28 11:10:00,61.78,61.87,61.68,61.75,18561.0,57.1672,57.2505,57.0747,57.1395,18561.0
2022-02-28 11:15:00,61.77,62.03,61.77,61.93,72093.0,57.158,57.3986,57.158,57.306,72093.0
2022-02-28 11:20:00,61.94,62.02,61.92,62.02,37696.0,57.3153,57.3893,57.2968,57.3893,37696.0
2022-02-28 11:25:00,62.02,62.23,62.02,62.17,21212.0,57.3893,57.5836,57.3893,57.5281,21212.0
2022-02-28 11:30:00,62.15,62.23,62.09,62.09,22952.0,57.5096,57.5836,57.4541,57.4541,22952.0
2022-02-28 11:35:00,62.09,62.21,62.06,62.11,17665.0,57.4541,57.5651,57.4263,57.4726,17665.0
2022-02-28 11:40:00,62.12,62.18,62.0,62.15,25105.0,57.4818,57.5374,57.3708,57.5096,25105.0
2022-02-28 11:45:00,62.15,62.16,62.01,62.05,17414.0,57.5096,57.5188,57.38,57.4171,17414.0
2022-02-28 11:50:00,62.06,62.09,61.97,62.09,67920.0,57.4263,57.4541,57.343,57.4541,67920.0
2022-02-28 11:55:00,62.09,62.24,62.08,62.18,19230.0,57.4541,57.5929,57.4448,57.5374,19230.0
2022-02-28 12:00:00,62.19,62.22,62.07,62.08,23640.0,57.5466,57.5744,57.4356,57.4448,23640.0
2022-02-28 12:05:00,62.08,62.08,61.75,61.75,44013.0,57.4448,57.4448,57.1395,57.1395,44013.0
2022-02-28 12:10:00,61.75,61.8,61.68,61.74,25413.0,57.1395,57.1857,57.0747,57.1302,25413.0
2022-02-28 12:15:00,61.75,61.77,61.65,61.71,32988.0,57.1395,57.158,57.0469,57.1024,32988.0
2022-02-28 12:20:00,61.71,61.74,61.54,61.58,30642.0,57.1024,57.1302,56.9451,56.9822,30642.0
2022-02-28 12:25:00,61.6,61.61,61.43,61.44,101200.0,57.0007,57.0099,56.8434,56.8526,101200.0
2022-02-28 12:30:00,61.43,61.52,61.34,61.4,59208.0,56.8434,56.9266,56.7601,56.8156,59208.0
2022-02-28 12:35:00,61.4,61.41,61.28,61.31,41912.0,56.8156,56.8248,56.7046,56.7323,41912.0
2022-02-28 12:40:00,61.32,61.35,61.1,61.11,35645.0,56.7416,56.7693,56.538,56.5472,35645.0
2022-02-28 12:45:00,61.1,61.16,61.09,61.16,33602.0,56.538,56.5935,56.5287,56.5935,33602.0
2022-02-28 12:50:00,61.15,61.17,61.03,61.09,34065.0,56.5843,56.6028,56.4732,56.5287,34065.0
2022-02-28 12:55:00,61.12,61.13,60.98,61.05,38944.0,56.5565,56.5658,56.427,56.4917,38944.0
2022-02-28 13:00:00,61.05,61.14,61.03,61.13,82141.0,56.4917,56.575,56.4732,56.5658,82141.0
2022-02-28 13:05:00,61.15,61.26,61.12,61.23,33253.0,56.5843,56.686,56.5565,56.6583,33253.0
2022-02-28 13:10:00,61.22,61.31,61.21,61.24,39172.0,56.649,56.7323,56.6398,56.6675,39172.0
2022-02-28 13:15:00,61.24,61.24,60.98,61.0,33419.0,56.6675,56.6675,56.427,56.4455,33419.0
2022-02-28 13:20:00,61.0,61.02,60.87,60.94,20495.0,56.4455,56.464,56.3252,56.3899,20495.0
2022-02-28 13:25:00,60.93,61.07,60.93,60.99,37681.0,56.3807,56.5102,56.3807,56.4362,37681.0
2022-02-28 13:30:00,60.98,61.07,60.95,61.04,21434.0,56.427,56.5102,56.3992,56.4825,21434.0
2022-02-28 13:35:00,61.04,61.16,60.96,61.14,24199.0,56.4825,56.5935,56.4084,56.575,24199.0
2022-02-28 13:40:00,61.12,61.32,61.12,61.28,35660.0,56.5565,56.7416,56.5565,56.7046,35660.0
2022-02-28 13:45:00,61.27,61.27,60.96,61.07,49222.0,56.6953,56.6953,56.4084,56.5102,49222.0
2022-02-28 13:50:00,61.13,61.3,61.07,61.3,19137.0,56.5658,56.7231,56.5102,56.7231,19137.0
2022-02-28 13:55:00,61.26,61.38,61.25,61.35,34644.0,56.686,56.7971,56.6768,56.7693,34644.0
2022-02-28 14:00:00,61.34,61.34,60.96,60.96,18737.0,56.7601,56.7601,56.4084,56.4084,18737.0
2022-02-28 14:05:00,60.98,61.02,60.9,60.9,20498.0,56.427,56.464,56.3529,56.3529,20498.0
2022-02-28 14:10:00,60.88,60.96,60.79,60.96,18275.0,56.3344,56.4084,56.2511,56.4084,18275.0
2022-02-28 14:15:00,60.94,61.08,60.9,61.06,31289.0,56.3899,56.5195,56.3529,56.501,31289.0
2022-02-28 14:20:00,61.07,61.07,60.9,60.9,26034.0,56.5102,56.5102,56.3529,56.3529,26034.0
2022-02-28 14:25:00,60.92,60.95,60.79,60.82,38118.0,56.3714,56.3992,56.2511,56.2789,38118.0
2022-02-28 14:30:00,60.82,60.86,60.7,60.84,28271.0,56.2789,56.3159,56.1679,56.2974,28271.0
2022-02-28 14:35:00,60.83,61.08,60.83,61.0,25702.0,56.2882,56.5195,56.2882,56.4455,25702.0
2022-02-28 14:40:00,61.0,61.24,61.0,61.2,30103.0,56.4455,56.6675,56.4455,56.6305,30103.0
2022-02-28 14:45:00,61.21,61.27,61.18,61.26,25051.0,56.6398,56.6953,56.612,56.686,25051.0
2022-02-28 14:50:00,61.26,61.32,61.25,61.29,26003.0,56.686,56.7416,56.6768,56.7138,26003.0
2022-02-28 14:55:00,61.29,61.35,61.18,61.18,57412.0,56.7138,56.7693,56.612,56.612,57412.0
2022-02-28 15:00:00,61.18,61.29,61.12,61.23,34736.0,56.612,56.7138,56.5565,56.6583,34736.0
2022-02-28 15:05:00,61.21,61.31,61.07,61.25,38658.0,56.6398,56.7323,56.5102,56.6768,38658.0
2022-02-28 15:10:00,61.26,61.26,61.01,61.05,56258.0,56.686,56.686,56.4547,56.4917,56258.0
2022-02-28 15:15:00,61.06,61.14,61.02,61.07,78572.0,56.501,56.575,56.464,56.5102,78572.0
2022-02-28 15:20:00,61.06,61.17,61.03,61.04,93208.0,56.501,56.6028,56.4732,56.4825,93208.0
2022-02-28 15:25:00,61.03,61.09,60.98,61.02,74614.0,56.4732,56.5287,56.427,56.464,74614.0
2022-02-28 15:30:00,60.96,61.01,60.8,60.85,82452.0,56.4084,56.4547,56.2604,56.3067,82452.0
2022-02-28 15:35:00,60.85,60.91,60.75,60.76,71690.0,56.3067,56.3622,56.2141,56.2234,71690.0
2022-02-28 15:40:00,60.76,61.05,60.75,61.02,113622.0,56.2234,56.4917,56.2141,56.464,113622.0
2022-02-28 15:45:00,61.02,61.19,60.99,61.14,146087.0,56.464,56.6213,56.4362,56.575,146087.0
2022-02-28 15:50:00,61.15,61.35,61.13,61.18,254946.0,56.5843,56.7693,56.5658,56.612,254946.0
2022-02-28 15:55:00,61.18,61.33,61.0,61.24,924134.0,56.612,56.7508,56.4455,56.6675,924134.0
2022-03-01 09:30:00,60.56,60.67,60.4,60.55,113281.0,56.0383,56.1401,55.8903,56.0291,113281.0
2022-03-01 09:35:00,60.57,60.66,60.05,60.11,65665.0,56.0476,56.1308,55.5664,55.6219,65665.0
2022-03-01 09:40:00,60.12,60.16,59.7,59.87,69158.0,55.6312,55.6682,55.2425,55.3998,69158.0
2022-03-01 09:45:00,59.91,60.02,59.75,59.91,38965.0,55.4368,55.5386,55.2888,55.4368,38965.0
2022-03-01 09:50:00,59.92,59.92,59.18,59.23,81456.0,55.4461,55.4461,54.7613,54.8076,81456.0
2022-03-01 09:55:00,59.25,59.29,59.03,59.13,75550.0,54.8261,54.8631,54.6225,54.7151,75550.0
2022-03-01 10:00:00,59.17,59.37,59.03,59.17,47271.0,54.7521,54.9372,54.6225,54.7521,47271.0
2022-03-01 10:05:00,59.16,59.28,58.95,58.96,80726.0,54.7428,54.8539,54.5485,54.5578,80726.0
2022-03-01 10:10:00,58.95,58.96,58.82,58.82,60401.0,54.5485,54.5578,54.4282,54.4282,60401.0
2022-03-01 10:15:00,58.8,58.9,58.68,58.88,63292.0,54.4097,54.5023,54.2987,54.4837,63292.0
2022-03-01 10:20:00,58.9,58.93,58.58,58.7,65017.0,54.5023,54.53,54.2061,54.3172,65017.0
2022-03-01 10:25:00,58.7,58.8,58.52,58.62,44700.0,54.3172,54.4097,54.1506,54.2432,44700.0
2022-03-01 10:30:00,58.63,58.65,58.36,58.37,95464.0,54.2524,54.2709,54.0026,54.0118,95464.0
2022-03-01 10:35:00,58.39,58.46,58.36,58.36,32511.0,54.0303,54.0951,54.0026,54.0026,32511.0
2022-03-01 10:40:00,58.38,58.39,58.18,58.3,49009.0,54.0211,54.0303,53.836,53.9471,49009.0
2022-03-01 10:45:00,58.29,58.42,58.17,58.36,40784.0,53.9378,54.0581,53.8268,54.0026,40784.0
2022-03-01 10:50:00,58.35,58.52,58.34,58.39,68389.0,53.9933,54.1506,53.9841,54.0303,68389.0
2022-03-01 10:55:00,58.38,58.39,58.19,58.21,34449.0,54.0211,54.0303,53.8453,53.8638,34449.0
2022-03-01 11:00:00,58.2,58.35,58.13,58.32,54704.0,53.8545,53.9933,53.7897,53.9656,54704.0
2022-03-01 11:05:00,58.31,58.33,58.13,58.16,36098.0,53.9563,53.9748,53.7897,53.8175,36098.0
2022-03-01 11:10:00,58.17,58.26,58.17,58.18,54460.0,53.8268,53.91,53.8268,53.836,54460.0
2022-03-01 11:15:00,58.19,58.2,57.76,57.77,104396.0,53.8453,53.8545,53.4474,53.4566,104396.0
2022-03-01 11:20:00,57.76,57.95,57.74,57.88,75591.0,53.4474,53.6232,53.4289,53.5584,75591.0
2022-03-01 11:25:00,57.87,57.93,57.83,57.9,67812.0,53.5492,53.6047,53.5121,53.5769,67812.0
2022-03-01 11:30:00,57.9,57.9,57.65,57.68,36745.0,53.5769,53.5769,53.3456,53.3733,36745.0
2022-03-01 11:35:00,57.69,57.82,57.62,57.82,35892.0,53.3826,53.5029,53.3178,53.5029,35892.0
2022-03-01 11:40:00,57.82,57.85,57.71,57.76,39771.0,53.5029,53.5307,53.4011,53.4474,39771.0
2022-03-01 11:45:00,57.75,57.75,57.53,57.64,46461.0,53.4381,53.4381,53.2345,53.3363,46461.0
2022-03-01 11:50:00,57.63,57.8,57.55,57.75,37246.0,53.3271,53.4844,53.2531,53.4381,37246.0
2022-03-01 11:55:00,57.76,57.81,57.6,57.8,41546.0,53.4474,53.4936,53.2993,53.4844,41546.0
2022-03-01 12:00:00,57.8,57.8,57.54,57.56,49647.0,53.4844,53.4844,53.2438,53.2623,49647.0
2022-03-01 12:05:00,57.57,57.69,57.55,57.6,33655.0,53.2716,53.3826,53.2531,53.2993,33655.0
2022-03-01 12:10:00,57.61,57.65,57.51,57.65,38657.0,53.3086,53.3456,53.216,53.3456,38657.0
2022-03-01 12:15:00,57.63,57.92,57.56,57.86,50342.0,53.3271,53.5954,53.2623,53.5399,50342.0
2022-03-01 12:20:00,57.89,57.92,57.78,57.82,22723.0,53.5677,53.5954,53.4659,53.5029,22723.0
2022-03-01 12:25:00,57.83,57.97,57.8,57.94,25983.0,53.5121,53.6417,53.4844,53.6139,25983.0
2022-03-01 12:30:00,57.94,58.01,57.86,57.96,25608.0,53.6139,53.6787,53.5399,53.6324,25608.0
2022-03-01 12:35:00,57.97,57.97,57.8,57.82,21268.0,53.6417,53.6417,53.4844,53.5029,21268.0
2022-03-01 12:40:00,57.81,57.89,57.8,57.89,26843.0,53.4936,53.5677,53.4844,53.5677,26843.0
2022-03-01 12:45:00,57.88,57.99,57.79,57.97,50706.0,53.5584,53.6602,53.4751,53.6417,50706.0
2022-03-01 12:50:00,57.98,58.03,57.92,57.98,18018.0,53.6509,53.6972,53.5954,53.6509,18018.0
2022-03-01 12:55:00,57.98,58.14,57.9,58.11,33599.0,53.6509,53.799,53.5769,53.7712,33599.0
2022-03-01 13:00:00,58.1,58.23,58.06,58.12,18002.0,53.762,53.8823,53.725,53.7805,18002.0
2022-03-01 13:05:00,58.12,58.13,58.02,58.06,20666.0,53.7805,53.7897,53.688,53.725,20666.0
2022-03-01 13:10:00,58.06,58.08,57.81,57.87,28013.0,53.725,53.7435,53.4936,53.5492,28013.0
2022-03-01 13:15:00,57.87,57.9,57.82,57.84,12403.0,53.5492,53.5769,53.5029,53.5214,12403.0
2022-03-01 13:20:00,57.82,57.87,57.72,57.73,31908.0,53.5029,53.5492,53.4104,53.4196,31908.0
2022-03-01 13:25:00,57.71,57.77,57.7,57.72,30443.0,53.4011,53.4566,53.3919,53.4104,30443.0
2022-03-01 13:30:00,57.73,57.77,57.53,57.55,44475.0,53.4196,53.4566,53.2345,53.2531,44475.0
2022-03-01 13:35:00,57.54,57.62,57.35,57.39,70061.0,53.2438,53.3178,53.068,53.105,70061.0
2022-03-01 13:40:00,57.39,57.41,57.25,57.3,30361.0,53.105,53.1235,52.9754,53.0217,30361.0
2022-03-01 13:45:00,57.29,57.43,57.28,57.41,32267.0,53.0125,53.142,53.0032,53.1235,32267.0
2022-03-01 13:50:00,57.42,57.56,57.42,57.54,22661.0,53.1328,53.2623,53.1328,53.2438,22661.0
2022-03-01 13:55:00,57.52,57.65,57.51,57.6,19932.0,53.2253,53.3456,53.216,53.2993,19932.0
2022-03-01 14:00:00,57.6,57.64,57.47,57.62,25331.0,53.2993,53.3363,53.179,53.3178,25331.0
2022-03-01 14:05:00,57.61,57.76,57.61,57.75,38750.0,53.3086,53.4474,53.3086,53.4381,38750.0
2022-03-01 14:10:00,57.75,57.79,57.7,57.76,28164.0,53.4381,53.4751,53.3919,53.4474,28164.0
2022-03-01 14:15:00,57.75,57.82,57.61,57.8,30881.0,53.4381,53.5029,53.3086,53.4844,30881.0
2022-03-01 14:20:00,57.8,57.95,57.77,57.89,54934.0,53.4844,53.6232,53.4566,53.5677,54934.0
2022-03-01 14:25:00,57.89,58.09,57.89,58.0,30568.0,53.5677,53.7527,53.5677,53.6695,30568.0
2022-03-01 14:30:00,58.0,58.13,58.0,58.1,27962.0,53.6695,53.7897,53.6695,53.762,27962.0
2022-03-01 14:35:00,58.11,58.36,58.1,58.35,21960.0,53.7712,54.0026,53.762,53.9933,21960.0
2022-03-01 14:40:00,58.34,58.35,58.25,58.31,33641.0,53.9841,53.9933,53.9008,53.9563,33641.0
2022-03-01 14:45:00,58.3,58.36,58.21,58.22,33322.0,53.9471,54.0026,53.8638,53.873,33322.0
2022-03-01 14:50:00,58.21,58.25,58.12,58.19,25311.0,53.8638,53.9008,53.7805,53.8453,25311.0
2022-03-01 14:55:00,58.2,58.25,58.14,58.15,30038.0,53.8545,53.9008,53.799,53.8083,30038.0
2022-03-01 15:00:00,58.16,58.28,58.1,58.28,76805.0,53.8175,53.9285,53.762,53.9285,76805.0
2022-03-01 15:05:00,58.36,58.4,58.19,58.23,39236.0,54.0026,54.0396,53.8453,53.8823,39236.0
2022-03-01 15:10:00,58.23,58.25,58.11,58.17,23329.0,53.8823,53.9008,53.7712,53.8268,23329.0
2022-03-01 15:15:00,58.2,58.2,57.92,57.95,28702.0,53.8545,53.8545,53.5954,53.6232,28702.0
2022-03-01 15:20:00,57.95,58.07,57.93,58.05,31034.0,53.6232,53.7342,53.6047,53.7157,31034.0
2022-03-01 15:25:00,58.05,58.12,57.91,57.94,31329.0,53.7157,53.7805,53.5862,53.6139,31329.0
2022-03-01 15:30:00,57.94,58.01,57.81,57.94,69995.0,53.6139,53.6787,53.4936,53.6139,69995.0
2022-03-01 15:35:00,57.94,57.99,57.87,57.94,56276.0,53.6139,53.6602,53.5492,53.6139,56276.0
2022-03-01 15:40:00,57.94,58.03,57.79,57.8,75582.0,53.6139,53.6972,53.4751,53.4844,75582.0
2022-03-01 15:45:00,57.8,57.86,57.65,57.67,91466.0,53.4844,53.5399,53.3456,53.3641,91466.0
2022-03-01 15:50:00,57.66,57.87,57.54,57.85,115141.0,53.3548,53.5492,53.2438,53.5307,115141.0
2022-03-01 15:55:00,57.84,58.01,57.74,57.88,311931.0,53.5214,53.6787,53.4289,53.5584,311931.0
2022-03-02 09:30:00,58.75,59.29,58.75,59.25,134584.0,54.3635,54.8631,54.3635,54.8261,134584.0
2022-03-02 09:35:00,59.28,59.28,58.83,58.85,32388.0,54.8539,54.8539,54.4375,54.456,32388.0
2022-03-02 09:40:00,58.82,59.01,58.8,58.92,45744.0,54.4282,54.604,54.4097,54.5208,45744.0
2022-03-02 09:45:00,58.9,59.01,58.85,58.91,42129.0,54.5023,54.604,54.456,54.5115,42129.0
2022-03-02 09:50:00,58.9,59.08,58.89,59.06,100134.0,54.5023,54.6688,54.493,54.6503,100134.0
2022-03-02 09:55:00,59.09,59.29,58.99,59.07,63846.0,54.6781,54.8631,54.5855,54.6596,63846.0
2022-03-02 10:00:00,59.09,59.34,59.08,59.33,42389.0,54.6781,54.9094,54.6688,54.9001,42389.0
2022-03-02 10:05:00,59.35,59.35,59.0,59.06,34536.0,54.9187,54.9187,54.5948,54.6503,34536.0
2022-03-02 10:10:00,59.09,59.23,58.99,59.08,50623.0,54.6781,54.8076,54.5855,54.6688,50623.0
2022-03-02 10:15:00,59.07,59.24,59.04,59.24,40274.0,54.6596,54.8169,54.6318,54.8169,40274.0
2022-03-02 10:20:00,59.26,59.37,59.19,59.22,32617.0,54.8354,54.9372,54.7706,54.7984,32617.0
2022-03-02 10:25:00,59.25,59.53,59.16,59.35,34866.0,54.8261,55.0852,54.7428,54.9187,34866.0
2022-03-02 10:30:00,59.37,59.44,59.09,59.4,42608.0,54.9372,55.0019,54.6781,54.9649,42608.0
2022-03-02 10:35:00,59.41,59.59,59.4,59.49,34741.0,54.9742,55.1407,54.9649,55.0482,34741.0
2022-03-02 10:40:00,59.5,59.77,59.5,59.72,68883.0,55.0575,55.3073,55.0575,55.261,68883.0
2022-03-02 10:45:00,59.72,59.74,59.54,59.68,46373.0,55.261,55.2795,55.0945,55.224,46373.0
2022-03-02 10:50:00,59.68,59.7,59.53,59.56,67717.0,55.224,55.2425,55.0852,55.113,67717.0
2022-03-02 10:55:00,59.57,59.85,59.56,59.85,43351.0,55.1222,55.3813,55.113,55.3813,43351.0
2022-03-02 11:00:00,59.87,60.17,59.79,60.14,89969.0,55.3998,55.6774,55.3258,55.6497,89969.0
2022-03-02 11:05:00,60.15,60.28,60.02,60.26,61687.0,55.6589,55.7792,55.5386,55.7607,61687.0
2022-03-02 11:10:00,60.26,60.28,60.14,60.24,94878.0,55.7607,55.7792,55.6497,55.7422,94878.0
2022-03-02 11:15:00,60.27,60.36,60.19,60.2,59063.0,55.77,55.8532,55.6959,55.7052,59063.0
2022-03-02 11:20:00,60.21,60.36,60.16,60.32,42165.0,55.7144,55.8532,55.6682,55.8162,42165.0
2022-03-02 11:25:00,60.33,60.55,60.33,60.4,57481.0,55.8255,56.0291,55.8255,55.8903,57481.0
2022-03-02 11:30:00,60.42,60.66,60.39,60.51,58195.0,55.9088,56.1308,55.881,55.992,58195.0
2022-03-02 11:35:00,60.49,60.61,60.36,60.61,38167.0,55.9735,56.0846,55.8532,56.0846,38167.0
2022-03-02 11:40:00,60.61,60.64,60.4,60.42,31793.0,56.0846,56.1123,55.8903,55.9088,31793.0
2022-03-02 11:45:00,60.42,60.59,60.42,60.55,34231.0,55.9088,56.0661,55.9088,56.0291,34231.0
2022-03-02 11:50:00,60.56,60.61,60.51,60.53,31126.0,56.0383,56.0846,55.992,56.0105,31126.0
2022-03-02 11:55:00,60.52,60.62,60.44,60.49,29747.0,56.0013,56.0938,55.9273,55.9735,29747.0
2022-03-02 12:00:00,60.47,60.52,60.4,60.42,31323.0,55.955,56.0013,55.8903,55.9088,31323.0
2022-03-02 12:05:00,60.42,60.46,60.32,60.43,21570.0,55.9088,55.9458,55.8162,55.918,21570.0
2022-03-02 12:10:00,60.43,60.5,60.37,60.39,26774.0,55.918,55.9828,55.8625,55.881,26774.0
2022-03-02 12:15:00,60.4,60.55,60.32,60.53,70912.0,55.8903,56.0291,55.8162,56.0105,70912.0
2022-03-02 12:20:00,60.53,60.61,60.5,60.52,68204.0,56.0105,56.0846,55.9828,56.0013,68204.0
2022-03-02 12:25:00,60.53,60.77,60.41,60.77,29332.0,56.0105,56.2326,55.8995,56.2326,29332.0
2022-03-02 12:30:00,60.78,60.88,60.78,60.84,76364.0,56.2419,56.3344,56.2419,56.2974,76364.0
2022-03-02 12:35:00,60.83,61.07,60.8,61.03,67422.0,56.2882,56.5102,56.2604,56.4732,67422.0
2022-03-02 12:40:00,61.03,61.13,60.95,61.13,25988.0,56.4732,56.5658,56.3992,56.5658,25988.0
2022-03-02 12:45:00,61.13,61.13,60.96,61.0,76390.0,56.5658,56.5658,56.4084,56.4455,76390.0
2022-03-02 12:50:00,61.01,61.11,60.91,61.09,33887.0,56.4547,56.5472,56.3622,56.5287,33887.0
2022-03-02 12:55:00,61.09,61.11,60.98,61.1,23939.0,56.5287,56.5472,56.427,56.538,23939.0
2022-03-02 13:00:00,61.11,61.32,61.11,61.2,40940.0,56.5472,56.7416,56.5472,56.6305,40940.0
2022-03-02 13:05:00,61.2,61.23,61.06,61.12,52138.0,56.6305,56.6583,56.501,56.5565,52138.0
2022-03-02 13:10:00,61.19,61.2,60.92,60.97,76777.0,56.6213,56.6305,56.3714,56.4177,76777.0
2022-03-02 13:15:00,60.96,60.99,60.84,60.84,60207.0,56.4084,56.4362,56.2974,56.2974,60207.0
2022-03-02 13:20:00,60.86,60.92,60.82,60.82,31579.0,56.3159,56.3714,56.2789,56.2789,31579.0
2022-03-02 13:25:00,60.83,61.0,60.83,60.93,34770.0,56.2882,56.4455,56.2882,56.3807,34770.0
2022-03-02 13:30:00,60.95,61.1,60.94,61.09,23759.0,56.3992,56.538,56.3899,56.5287,23759.0
2022-03-02 13:35:00,61.1,61.16,61.08,61.14,32818.0,56.538,56.5935,56.5195,56.575,32818.0
2022-03-02 13:40:00,61.15,61.17,61.05,61.14,30088.0,56.5843,56.6028,56.4917,56.575,30088.0
2022-03-02 13:45:00,61.15,61.15,61.03,61.09,31598.0,56.5843,56.5843,56.4732,56.5287,31598.0
2022-03-02 13:50:00,61.09,61.2,61.04,61.13,40640.0,56.5287,56.6305,56.4825,56.5658,40640.0
2022-03-02 13:55:00,61.13,61.28,61.08,61.23,67325.0,56.5658,56.7046,56.5195,56.6583,67325.0
2022-03-02 14:00:00,61.25,61.25,61.12,61.14,131101.0,56.6768,56.6768,56.5565,56.575,131101.0
2022-03-02 14:05:00,61.14,61.18,60.99,61.08,64895.0,56.575,56.612,56.4362,56.5195,64895.0
2022-03-02 14:10:00,61.1,61.15,61.01,61.02,27753.0,56.538,56.5843,56.4547,56.464,27753.0
2022-03-02 14:15:00,61.02,61.12,60.99,61.01,53256.0,56.464,56.5565,56.4362,56.4547,53256.0
2022-03-02 14:20:00,61.03,61.05,60.92,60.98,28392.0,56.4732,56.4917,56.3714,56.427,28392.0
2022-03-02 14:25:00,60.97,61.11,60.86,61.09,79531.0,56.4177,56.5472,56.3159,56.5287,79531.0
2022-03-02 14:30:00,61.1,61.21,61.05,61.16,55796.0,56.538,56.6398,56.4917,56.5935,55796.0
2022-03-02 14:35:00,61.17,61.17,61.07,61.15,24673.0,56.6028,56.6028,56.5102,56.5843,24673.0
2022-03-02 14:40:00,61.15,61.24,61.12,61.24,27195.0,56.5843,56.6675,56.5565,56.6675,27195.0
2022-03-02 14:45:00,61.24,61.25,61.06,61.1,31698.0,56.6675,56.6768,56.501,56.538,31698.0
2022-03-02 14:50:00,61.1,61.17,60.93,60.98,48834.0,56.538,56.6028,56.3807,56.427,48834.0
2022-03-02 14:55:00,60.97,61.01,60.88,60.94,35493.0,56.4177,56.4547,56.3344,56.3899,35493.0
2022-03-02 15:00:00,60.92,61.14,60.89,61.06,45548.0,56.3714,56.575,56.3437,56.501,45548.0
2022-03-02 15:05:00,61.05,61.08,60.94,60.95,75053.0,56.4917,56.5195,56.3899,56.3992,75053.0
2022-03-02 15:10:00,60.94,60.98,60.87,60.9,34695.0,56.3899,56.427,56.3252,56.3529,34695.0
2022-03-02 15:15:00,60.9,60.98,60.83,60.98,61844.0,56.3529,56.427,56.2882,56.427,61844.0
2022-03-02 15:20:00,60.97,61.06,60.9,61.02,34654.0,56.4177,56.501,56.3529,56.464,34654.0
2022-03-02 15:25:00,61.01,61.14,61.01,61.12,42443.0,56.4547,56.575,56.4547,56.5565,42443.0
2022-03-02 15:30:00,61.13,61.2,61.1,61.17,60903.0,56.5658,56.6305,56.538,56.6028,60903.0
2022-03-02 15:35:00,61.17,61.2,61.11,61.14,55141.0,56.6028,56.6305,56.5472,56.575,55141.0
2022-03-02 15:40:00,61.14,61.19,61.06,61.12,70439.0,56.575,56.6213,56.501,56.5565,70439.0
2022-03-02 15:45:00,61.11,61.24,61.06,61.16,87699.0,56.5472,56.6675,56.501,56.5935,87699.0
2022-03-02 15:50:00,61.16,61.29,61.08,61.1,118622.0,56.5935,56.7138,56.5195,56.538,118622.0
2022-03-02 15:55:00,61.08,61.09,60.92,61.04,315753.0,56.5195,56.5287,56.3714,56.4825,315753.0
2022-03-03 09:30:00,60.8,61.49,60.79,60.95,94649.0,56.2604,56.8989,56.2511,56.3992,94649.0
2022-03-03 09:35:00,60.94,61.09,60.74,60.9,65952.0,56.3899,56.5287,56.2049,56.3529,65952.0
2022-03-03 09:40:00,60.91,61.46,60.9,61.34,53681.0,56.3622,56.8711,56.3529,56.7601,53681.0
2022-03-03 09:45:00,61.35,61.44,61.16,61.19,32795.0,56.7693,56.8526,56.5935,56.6213,32795.0
2022-03-03 09:50:00,61.2,61.29,61.08,61.1,40343.0,56.6305,56.7138,56.5195,56.538,40343.0
2022-03-03 09:55:00,61.1,61.43,61.07,61.36,46237.0,56.538,56.8434,56.5102,56.7786,46237.0
2022-03-03 10:00:00,61.36,61.47,61.25,61.25,50965.0,56.7786,56.8804,56.6768,56.6768,50965.0
2022-03-03 10:05:00,61.2,61.25,61.11,61.21,28036.0,56.6305,56.6768,56.5472,56.6398,28036.0
2022-03-03 10:10:00,61.21,61.27,61.12,61.21,39902.0,56.6398,56.6953,56.5565,56.6398,39902.0
2022-03-03 10:15:00,61.19,61.19,61.02,61.11,37807.0,56.6213,56.6213,56.464,56.5472,37807.0
2022-03-03 10:20:00,61.11,61.11,60.73,60.81,59165.0,56.5472,56.5472,56.1956,56.2696,59165.0
2022-03-03 10:25:00,60.81,60.89,60.75,60.86,34926.0,56.2696,56.3437,56.2141,56.3159,34926.0
2022-03-03 10:30:00,60.86,60.92,60.69,60.69,38723.0,56.3159,56.3714,56.1586,56.1586,38723.0
2022-03-03 10:35:00,60.68,60.71,60.37,60.41,31702.0,56.1494,56.1771,55.8625,55.8995,31702.0
2022-03-03 10:40:00,60.4,60.41,60.28,60.32,28481.0,55.8903,55.8995,55.7792,55.8162,28481.0
2022-03-03 10:45:00,60.34,60.42,60.31,60.38,37396.0,55.8347,55.9088,55.807,55.8717,37396.0
2022-03-03 10:50:00,60.35,60.37,60.18,60.18,16188.0,55.844,55.8625,55.6867,55.6867,16188.0
2022-03-03 10:55:00,60.19,60.19,60.08,60.09,17579.0,55.6959,55.6959,55.5941,55.6034,17579.0
2022-03-03 11:00:00,60.11,60.15,60.02,60.08,17150.0,55.6219,55.6589,55.5386,55.5941,17150.0
2022-03-03 11:05:00,60.08,60.12,59.96,60.0,25297.0,55.5941,55.6312,55.4831,55.5201,25297.0
2022-03-03 11:10:00,60.0,60.01,59.89,59.91,31758.0,55.5201,55.5294,55.4183,55.4368,31758.0
2022-03-03 11:15:00,59.91,60.0,59.84,60.0,17357.0,55.4368,55.5201,55.3721,55.5201,17357.0
2022-03-03 11:20:00,60.0,60.15,59.99,60.11,43253.0,55.5201,55.6589,55.5109,55.6219,43253.0
2022-03-03 11:25:00,60.12,60.18,60.08,60.14,16941.0,55.6312,55.6867,55.5941,55.6497,16941.0
2022-03-03 11:30:00,60.11,60.13,60.04,60.09,20858.0,55.6219,55.6404,55.5571,55.6034,20858.0
2022-03-03 11:35:00,60.1,60.12,59.98,60.05,35292.0,55.6127,55.6312,55.5016,55.5664,35292.0
2022-03-03 11:40:00,60.05,60.14,60.01,60.1,37023.0,55.5664,55.6497,55.5294,55.6127,37023.0
2022-03-03 11:45:00,60.1,60.1,59.91,59.94,40786.0,55.6127,55.6127,55.4368,55.4646,40786.0
2022-03-03 11:50:00,59.94,60.05,59.9,60.01,27575.0,55.4646,55.5664,55.4276,55.5294,27575.0
2022-03-03 11:55:00,59.99,60.21,59.93,60.1,22726.0,55.5109,55.7144,55.4553,55.6127,22726.0
2022-03-03 12:00:00,60.1,60.24,60.06,60.24,16801.0,55.6127,55.7422,55.5756,55.7422,16801.0
2022-03-03 12:05:00,60.24,60.33,60.2,60.33,18400.0,55.7422,55.8255,55.7052,55.8255,18400.0
2022-03-03 12:10:00,60.33,60.38,60.21,60.22,16785.0,55.8255,55.8717,55.7144,55.7237,16785.0
2022-03-03 12:15:00,60.23,60.32,60.18,60.24,20050.0,55.7329,55.8162,55.6867,55.7422,20050.0
2022-03-03 12:20:00,60.23,60.28,60.2,60.22,10350.0,55.7329,55.7792,55.7052,55.7237,10350.0
2022-03-03 12:25:00,60.21,60.24,60.1,60.13,17573.0,55.7144,55.7422,55.6127,55.6404,17573.0
2022-03-03 12:30:00,60.15,60.77,60.13,60.65,45053.0,55.6589,56.2326,55.6404,56.1216,45053.0
2022-03-03 12:35:00,60.63,60.84,60.58,60.63,40927.0,56.1031,56.2974,56.0568,56.1031,40927.0
2022-03-03 12:40:00,60.6,60.7,60.59,60.64,23097.0,56.0753,56.1679,56.0661,56.1123,23097.0
2022-03-03 12:45:00,60.63,60.68,60.52,60.59,17044.0,56.1031,56.1494,56.0013,56.0661,17044.0
2022-03-03 12:50:00,60.58,60.58,60.37,60.42,43273.0,56.0568,56.0568,55.8625,55.9088,43273.0
2022-03-03 12:55:00,60.42,60.62,60.42,60.54,74683.0,55.9088,56.0938,55.9088,56.0198,74683.0
2022-03-03 13:00:00,60.55,60.58,60.42,60.58,19287.0,56.0291,56.0568,55.9088,56.0568,19287.0
2022-03-03 13:05:00,60.56,60.63,60.47,60.53,11945.0,56.0383,56.1031,55.955,56.0105,11945.0
2022-03-03 13:10:00,60.52,60.61,60.51,60.6,16716.0,56.0013,56.0846,55.992,56.0753,16716.0
2022-03-03 13:15:00,60.61,60.66,60.54,60.59,12741.0,56.0846,56.1308,56.0198,56.0661,12741.0
2022-03-03 13:20:00,60.57,60.65,60.56,60.65,13644.0,56.0476,56.1216,56.0383,56.1216,13644.0
2022-03-03 13:25:00,60.67,60.77,60.65,60.77,11994.0,56.1401,56.2326,56.1216,56.2326,11994.0
2022-03-03 13:30:00,60.77,60.79,60.55,60.58,21034.0,56.2326,56.2511,56.0291,56.0568,21034.0
2022-03-03 13:35:00,60.59,60.67,60.58,60.61,22780.0,56.0661,56.1401,56.0568,56.0846,22780.0
2022-03-03 13:40:00,60.61,60.61,60.49,60.58,24976.0,56.0846,56.0846,55.9735,56.0568,24976.0
2022-03-03 13:45:00,60.57,60.6,60.47,60.57,18583.0,56.0476,56.0753,55.955,56.0476,18583.0
2022-03-03 13:50:00,60.55,60.61,60.54,60.59,18536.0,56.0291,56.0846,56.0198,56.0661,18536.0
2022-03-03 13:55:00,60.61,60.63,60.54,60.55,18948.0,56.0846,56.1031,56.0198,56.0291,18948.0
2022-03-03 14:00:00,60.55,60.65,60.54,60.6,15344.0,56.0291,56.1216,56.0198,56.0753,15344.0
2022-03-03 14:05:00,60.6,60.69,60.58,60.66,12258.0,56.0753,56.1586,56.0568,56.1308,12258.0
2022-03-03 14:10:00,60.66,60.89,60.62,60.87,22742.0,56.1308,56.3437,56.0938,56.3252,22742.0
2022-03-03 14:15:00,60.87,60.89,60.8,60.81,27727.0,56.3252,56.3437,56.2604,56.2696,27727.0
2022-03-03 14:20:00,60.8,60.8,60.7,60.72,15558.0,56.2604,56.2604,56.1679,56.1864,15558.0
2022-03-03 14:25:00,60.73,60.79,60.7,60.76,21169.0,56.1956,56.2511,56.1679,56.2234,21169.0
2022-03-03 14:30:00,60.78,60.82,60.74,60.76,21132.0,56.2419,56.2789,56.2049,56.2234,21132.0
2022-03-03 14:35:00,60.76,60.83,60.75,60.8,15188.0,56.2234,56.2882,56.2141,56.2604,15188.0
2022-03-03 14:40:00,60.81,60.84,60.67,60.67,26077.0,56.2696,56.2974,56.1401,56.1401,26077.0
2022-03-03 14:45:00,60.67,60.67,60.51,60.53,20998.0,56.1401,56.1401,55.992,56.0105,20998.0
2022-03-03 14:50:00,60.54,60.57,60.34,60.42,59058.0,56.0198,56.0476,55.8347,55.9088,59058.0
2022-03-03 14:55:00,60.42,60.51,60.38,60.47,25659.0,55.9088,55.992,55.8717,55.955,25659.0
2022-03-03 15:00:00,60.48,60.48,60.2,60.2,18993.0,55.9643,55.9643,55.7052,55.7052,18993.0
2022-03-03 15:05:00,60.21,60.31,60.17,60.26,32966.0,55.7144,55.807,55.6774,55.7607,32966.0
2022-03-03 15:10:00,60.25,60.32,60.21,60.32,27073.0,55.7515,55.8162,55.7144,55.8162,27073.0
2022-03-03 15:15:00,60.3,60.41,60.29,60.36,30216.0,55.7977,55.8995,55.7885,55.8532,30216.0
2022-03-03 15:20:00,60.35,60.37,60.22,60.31,34841.0,55.844,55.8625,55.7237,55.807,34841.0
2022-03-03 15:25:00,60.32,60.49,60.32,60.49,32906.0,55.8162,55.9735,55.8162,55.9735,32906.0
2022-03-03 15:30:00,60.48,60.49,60.32,60.42,51828.0,55.9643,55.9735,55.8162,55.9088,51828.0
2022-03-03 15:35:00,60.42,60.47,60.35,60.45,68175.0,55.9088,55.955,55.844,55.9365,68175.0
2022-03-03 15:40:00,60.45,60.47,60.26,60.28,48511.0,55.9365,55.955,55.7607,55.7792,48511.0
2022-03-03 15:45:00,60.28,60.32,60.17,60.23,88670.0,55.7792,55.8162,55.6774,55.7329,88670.0
2022-03-03 15:50:00,60.22,60.44,60.15,60.33,104979.0,55.7237,55.9273,55.6589,55.8255,104979.0
2022-03-03 15:55:00,60.33,60.43,60.23,60.41,210293.0,55.8255,55.918,55.7329,55.8995,210293.0
2022-03-04 09:30:00,59.01,59.11,58.49,58.66,106371.0,54.604,54.6966,54.1229,54.2802,106371.0
2022-03-04 09:35:00,58.62,59.02,58.61,58.89,88861.0,54.2432,54.6133,54.2339,54.493,88861.0
2022-03-04 09:40:00,58.87,58.89,58.66,58.76,63371.0,54.4745,54.493,54.2802,54.3727,63371.0
2022-03-04 09:45:00,58.76,58.83,58.21,58.21,51031.0,54.3727,54.4375,53.8638,53.8638,51031.0
2022-03-04 09:50:00,58.21,58.41,58.14,58.27,58229.0,53.8638,54.0488,53.799,53.9193,58229.0
2022-03-04 09:55:00,58.24,58.56,58.15,58.53,61030.0,53.8915,54.1876,53.8083,54.1599,61030.0
2022-03-04 10:00:00,58.6,58.73,58.44,58.47,65378.0,54.2247,54.3449,54.0766,54.1044,65378.0
2022-03-04 10:05:00,58.46,58.51,58.14,58.15,52423.0,54.0951,54.1414,53.799,53.8083,52423.0
2022-03-04 10:10:00,58.16,58.23,57.96,57.97,64937.0,53.8175,53.8823,53.6324,53.6417,64937.0
2022-03-04 10:15:00,57.98,58.2,57.95,58.1,51463.0,53.6509,53.8545,53.6232,53.762,51463.0
2022-03-04 10:20:00,58.09,58.17,57.95,57.95,28653.0,53.7527,53.8268,53.6232,53.6232,28653.0
2022-03-04 10:25:00,57.94,58.16,57.94,58.16,33621.0,53.6139,53.8175,53.6139,53.8175,33621.0
2022-03-04 10:30:00,58.15,58.17,57.89,57.94,56138.0,53.8083,53.8268,53.5677,53.6139,56138.0
2022-03-04 10:35:00,57.95,58.16,57.94,57.96,48594.0,53.6232,53.8175,53.6139,53.6324,48594.0
2022-03-04 10:40:00,57.93,57.97,57.75,57.81,63705.0,53.6047,53.6417,53.4381,53.4936,63705.0
2022-03-04 10:45:00,57.8,57.93,57.71,57.78,77831.0,53.4844,53.6047,53.4011,53.4659,77831.0
2022-03-04 10:50:00,57.78,57.81,57.71,57.76,38472.0,53.4659,53.4936,53.4011,53.4474,38472.0
2022-03-04 10:55:00,57.74,57.84,57.7,57.75,28008.0,53.4289,53.5214,53.3919,53.4381,28008.0
2022-03-04 11:00:00,57.75,57.79,57.62,57.67,69391.0,53.4381,53.4751,53.3178,53.3641,69391.0
2022-03-04 11:05:00,57.67,57.75,57.62,57.72,47079.0,53.3641,53.4381,53.3178,53.4104,47079.0
2022-03-04 11:10:00,57.72,57.74,57.61,57.66,21707.0,53.4104,53.4289,53.3086,53.3548,21707.0
2022-03-04 11:15:00,57.66,57.9,57.65,57.83,19136.0,53.3548,53.5769,53.3456,53.5121,19136.0
2022-03-04 11:20:00,57.8,57.81,57.67,57.81,17422.0,53.4844,53.4936,53.3641,53.4936,17422.0
2022-03-04 11:25:00,57.78,57.82,57.65,57.72,30007.0,53.4659,53.5029,53.3456,53.4104,30007.0
2022-03-04 11:30:00,57.7,57.75,57.59,57.7,14855.0,53.3919,53.4381,53.2901,53.3919,14855.0
2022-03-04 11:35:00,57.68,57.81,57.52,57.77,25494.0,53.3733,53.4936,53.2253,53.4566,25494.0
2022-03-04 11:40:00,57.76,57.77,57.58,57.6,85098.0,53.4474,53.4566,53.2808,53.2993,85098.0
2022-03-04 11:45:00,57.61,57.68,57.56,57.68,44088.0,53.3086,53.3733,53.2623,53.3733,44088.0
2022-03-04 11:50:00,57.69,57.69,57.61,57.67,93290.0,53.3826,53.3826,53.3086,53.3641,93290.0
2022-03-04 11:55:00,57.67,57.74,57.54,57.57,20471.0,53.3641,53.4289,53.2438,53.2716,20471.0
2022-03-04 12:00:00,57.57,57.6,57.38,57.46,117043.0,53.2716,53.2993,53.0957,53.1698,117043.0
2022-03-04 12:05:00,57.39,57.52,57.36,57.49,47719.0,53.105,53.2253,53.0772,53.1975,47719.0
2022-03-04 12:10:00,57.49,57.77,57.43,57.72,212578.0,53.1975,53.4566,53.142,53.4104,212578.0
2022-03-04 12:15:00,57.68,57.85,57.6,57.74,142753.0,53.3733,53.5307,53.2993,53.4289,142753.0
2022-03-04 12:20:00,57.75,57.77,57.57,57.63,27331.0,53.4381,53.4566,53.2716,53.3271,27331.0
2022-03-04 12:25:00,57.62,57.76,57.53,57.63,77696.0,53.3178,53.4474,53.2345,53.3271,77696.0
2022-03-04 12:30:00,57.64,57.67,57.54,57.59,23630.0,53.3363,53.3641,53.2438,53.2901,23630.0
2022-03-04 12:35:00,57.61,57.79,57.61,57.75,70438.0,53.3086,53.4751,53.3086,53.4381,70438.0
2022-03-04 12:40:00,57.79,57.8,57.62,57.63,82178.0,53.4751,53.4844,53.3178,53.3271,82178.0
2022-03-04 12:45:00,57.61,57.76,57.6,57.74,86315.0,53.3086,53.4474,53.2993,53.4289,86315.0
2022-03-04 12:50:00,57.76,57.89,57.72,57.85,54896.0,53.4474,53.5677,53.4104,53.5307,54896.0
2022-03-04 12:55:00,57.85,57.89,57.75,57.82,86363.0,53.5307,53.5677,53.4381,53.5029,86363.0
2022-03-04 13:00:00,57.82,57.94,57.76,57.88,88294.0,53.5029,53.6139,53.4474,53.5584,88294.0
2022-03-04 13:05:00,57.89,58.04,57.84,58.04,189402.0,53.5677,53.7065,53.5214,53.7065,189402.0
2022-03-04 13:10:00,58.04,58.05,57.92,57.92,32132.0,53.7065,53.7157,53.5954,53.5954,32132.0
2022-03-04 13:15:00,57.93,57.98,57.72,57.75,30900.0,53.6047,53.6509,53.4104,53.4381,30900.0
2022-03-04 13:20:00,57.76,57.85,57.68,57.69,22068.0,53.4474,53.5307,53.3733,53.3826,22068.0
2022-03-04 13:25:00,57.73,57.76,57.69,57.72,14231.0,53.4196,53.4474,53.3826,53.4104,14231.0
2022-03-04 13:30:00,57.73,57.75,57.65,57.66,14800.0,53.4196,53.4381,53.3456,53.3548,14800.0
2022-03-04 13:35:00,57.66,57.74,57.5,57.58,58013.0,53.3548,53.4289,53.2068,53.2808,58013.0
2022-03-04 13:40:00,57.57,57.57,57.38,57.41,36451.0,53.2716,53.2716,53.0957,53.1235,36451.0
2022-03-04 13:45:00,57.41,57.42,57.31,57.35,76571.0,53.1235,53.1328,53.031,53.068,76571.0
2022-03-04 13:50:00,57.36,57.42,57.25,57.27,67048.0,53.0772,53.1328,52.9754,52.994,67048.0
2022-03-04 13:55:00,57.27,57.27,56.97,57.01,97632.0,52.994,52.994,52.7164,52.7534,97632.0
2022-03-04 14:00:00,57.01,57.03,56.9,57.0,30473.0,52.7534,52.7719,52.6516,52.7441,30473.0
2022-03-04 14:05:00,57.0,57.06,56.91,56.98,87672.0,52.7441,52.7996,52.6608,52.7256,87672.0
2022-03-04 14:10:00,56.98,57.01,56.89,56.91,25952.0,52.7256,52.7534,52.6423,52.6608,25952.0
2022-03-04 14:15:00,56.91,56.96,56.84,56.91,37270.0,52.6608,52.7071,52.5961,52.6608,37270.0
2022-03-04 14:20:00,56.93,57.07,56.85,57.04,70019.0,52.6793,52.8089,52.6053,52.7811,70019.0
2022-03-04 14:25:00,57.04,57.14,56.94,57.01,56251.0,52.7811,52.8737,52.6886,52.7534,56251.0
2022-03-04 14:30:00,57.0,57.05,56.88,57.0,78526.0,52.7441,52.7904,52.6331,52.7441,78526.0
2022-03-04 14:35:00,57.01,57.01,56.9,56.95,43251.0,52.7534,52.7534,52.6516,52.6978,43251.0
2022-03-04 14:40:00,56.96,56.98,56.73,56.82,49758.0,52.7071,52.7256,52.4943,52.5776,49758.0
2022-03-04 14:45:00,56.8,56.85,56.73,56.79,23686.0,52.559,52.6053,52.4943,52.5498,23686.0
2022-03-04 14:50:00,56.78,56.86,56.75,56.8,23100.0,52.5405,52.6146,52.5128,52.559,23100.0
2022-03-04 14:55:00,56.81,56.95,56.75,56.83,170267.0,52.5683,52.6978,52.5128,52.5868,170267.0
2022-03-04 15:00:00,56.83,57.02,56.83,56.97,57443.0,52.5868,52.7626,52.5868,52.7164,57443.0
2022-03-04 15:05:00,56.97,57.03,56.86,56.88,31417.0,52.7164,52.7719,52.6146,52.6331,31417.0
2022-03-04 15:10:00,56.89,57.0,56.85,56.87,31135.0,52.6423,52.7441,52.6053,52.6238,31135.0
2022-03-04 15:15:00,56.88,57.0,56.81,56.93,84418.0,52.6331,52.7441,52.5683,52.6793,84418.0
2022-03-04 15:20:00,56.93,57.06,56.88,57.04,105868.0,52.6793,52.7996,52.6331,52.7811,105868.0
2022-03-04 15:25:00,57.02,57.13,56.91,57.07,128527.0,52.7626,52.8644,52.6608,52.8089,128527.0
2022-03-04 15:30:00,57.05,57.07,56.96,57.01,103803.0,52.7904,52.8089,52.7071,52.7534,103803.0
2022-03-04 15:35:00,57.01,57.06,56.89,57.06,75733.0,52.7534,52.7996,52.6423,52.7996,75733.0
2022-03-04 15:40:00,57.07,57.11,56.91,57.05,170661.0,52.8089,52.8459,52.6608,52.7904,170661.0
2022-03-04 15:45:00,57.04,57.18,56.95,56.98,174581.0,52.7811,52.9107,52.6978,52.7256,174581.0
2022-03-04 15:50:00,56.99,57.26,56.97,57.25,146930.0,52.7349,52.9847,52.7164,52.9754,146930.0
2022-03-04 15:55:00,57.25,57.51,57.24,57.48,311926.0,52.9754,53.216,52.9662,53.1883,311926.0
2022-03-07 09:30:00,56.66,57.1,56.45,56.74,137619.0,52.4295,52.8366,52.2352,52.5035,137619.0
2022-03-07 09:35:00,56.7,56.71,56.21,56.35,84456.0,52.4665,52.4758,52.0131,52.1426,84456.0
2022-03-07 09:40:00,56.36,56.5,55.94,55.95,81534.0,52.1519,52.2814,51.7633,51.7725,81534.0
2022-03-07 09:45:00,55.95,56.04,55.66,55.72,90148.0,51.7725,51.8558,51.5042,51.5597,90148.0
2022-03-07 09:50:00,55.72,55.94,55.6,55.9,56282.0,51.5597,51.7633,51.4486,51.7262,56282.0
2022-03-07 09:55:00,55.88,55.99,55.6,55.62,54475.0,51.7077,51.8095,51.4486,51.4672,54475.0
2022-03-07 10:00:00,55.57,55.88,55.57,55.85,83865.0,51.4209,51.7077,51.4209,51.68,83865.0
2022-03-07 10:05:00,55.83,55.99,55.82,55.84,77280.0,51.6615,51.8095,51.6522,51.6707,77280.0
2022-03-07 10:10:00,55.81,55.88,55.58,55.59,57382.0,51.643,51.7077,51.4301,51.4394,57382.0
2022-03-07 10:15:00,55.6,55.79,55.58,55.6,136578.0,51.4486,51.6245,51.4301,51.4486,136578.0
2022-03-07 10:20:00,55.61,55.72,55.47,55.47,68369.0,51.4579,51.5597,51.3284,51.3284,68369.0
2022-03-07 10:25:00,55.47,55.52,55.36,55.38,159175.0,51.3284,51.3746,51.2266,51.2451,159175.0
2022-03-07 10:30:00,55.36,55.6,55.33,55.55,48830.0,51.2266,51.4486,51.1988,51.4024,48830.0
2022-03-07 10:35:00,55.54,55.55,55.31,55.38,61455.0,51.3931,51.4024,51.1803,51.2451,61455.0
2022-03-07 10:40:00,55.37,55.44,55.25,55.42,52140.0,51.2358,51.3006,51.1248,51.2821,52140.0
2022-03-07 10:45:00,55.41,55.51,55.25,55.34,39829.0,51.2728,51.3654,51.1248,51.2081,39829.0
2022-03-07 10:50:00,55.34,55.35,55.15,55.17,93504.0,51.2081,51.2173,51.0322,51.0508,93504.0
2022-03-07 10:55:00,55.17,55.52,55.17,55.48,127599.0,51.0508,51.3746,51.0508,51.3376,127599.0
2022-03-07 11:00:00,55.46,55.51,55.38,55.4,105886.0,51.3191,51.3654,51.2451,51.2636,105886.0
2022-03-07 11:05:00,55.4,55.83,55.4,55.76,163404.0,51.2636,51.6615,51.2636,51.5967,163404.0
2022-03-07 11:10:00,55.77,55.9,55.72,55.73,83123.0,51.606,51.7262,51.5597,51.5689,83123.0
2022-03-07 11:15:00,55.75,55.88,55.71,55.77,59130.0,51.5874,51.7077,51.5504,51.606,59130.0
2022-03-07 11:20:00,55.77,55.88,55.7,55.72,25417.0,51.606,51.7077,51.5412,51.5597,25417.0
2022-03-07 11:25:00,55.71,55.83,55.69,55.78,33993.0,51.5504,51.6615,51.5319,51.6152,33993.0
2022-03-07 11:30:00,55.8,55.8,55.61,55.66,35501.0,51.6337,51.6337,51.4579,51.5042,35501.0
2022-03-07 11:35:00,55.66,55.73,55.59,55.65,23714.0,51.5042,51.5689,51.4394,51.4949,23714.0
2022-03-07 11:40:00,55.63,55.71,55.59,55.65,26839.0,51.4764,51.5504,51.4394,51.4949,26839.0
2022-03-07 11:45:00,55.64,55.77,55.61,55.66,37653.0,51.4857,51.606,51.4579,51.5042,37653.0
2022-03-07 11:50:00,55.62,55.64,55.52,55.6,22945.0,51.4672,51.4857,51.3746,51.4486,22945.0
2022-03-07 11:55:00,55.59,55.59,55.47,55.5,29404.0,51.4394,51.4394,51.3284,51.3561,29404.0
2022-03-07 12:00:00,55.5,55.5,55.23,55.32,49322.0,51.3561,51.3561,51.1063,51.1896,49322.0
2022-03-07 12:05:00,55.33,55.37,55.21,55.32,51418.0,51.1988,51.2358,51.0878,51.1896,51418.0
2022-03-07 12:10:00,55.32,55.39,55.32,55.33,68443.0,51.1896,51.2543,51.1896,51.1988,68443.0
2022-03-07 12:15:00,55.32,55.37,55.21,55.25,26887.0,51.1896,51.2358,51.0878,51.1248,26887.0
2022-03-07 12:20:00,55.26,55.31,55.05,55.1,37136.0,51.134,51.1803,50.9397,50.986,37136.0
2022-03-07 12:25:00,55.11,55.12,55.07,55.11,35625.0,50.9952,51.0045,50.9582,50.9952,35625.0
2022-03-07 12:30:00,55.1,55.1,54.98,55.02,50824.0,50.986,50.986,50.8749,50.912,50824.0
2022-03-07 12:35:00,55.04,55.04,54.93,54.98,37094.0,50.9305,50.9305,50.8287,50.8749,37094.0
2022-03-07 12:40:00,54.99,55.03,54.96,54.96,29094.0,50.8842,50.9212,50.8564,50.8564,29094.0
2022-03-07 12:45:00,54.96,55.11,54.94,55.06,46700.0,50.8564,50.9952,50.8379,50.949,46700.0
2022-03-07 12:50:00,55.06,55.2,54.94,55.0,37278.0,50.949,51.0785,50.8379,50.8934,37278.0
2022-03-07 12:55:00,55.0,55.03,54.94,55.02,30000.0,50.8934,50.9212,50.8379,50.912,30000.0
2022-03-07 13:00:00,55.02,55.22,55.01,55.12,41582.0,50.912,51.097,50.9027,51.0045,41582.0
2022-03-07 13:05:00,55.12,55.21,55.08,55.2,51406.0,51.0045,51.0878,50.9675,51.0785,51406.0
2022-03-07 13:10:00,55.19,55.19,55.01,55.06,35578.0,51.0693,51.0693,50.9027,50.949,35578.0
2022-03-07 13:15:00,55.09,55.09,54.92,54.95,39284.0,50.9767,50.9767,50.8194,50.8472,39284.0
2022-03-07 13:20:00,54.94,55.17,54.89,55.09,65790.0,50.8379,51.0508,50.7917,50.9767,65790.0
2022-03-07 13:25:00,55.1,55.28,55.1,55.22,25902.0,50.986,51.1525,50.986,51.097,25902.0
2022-03-07 13:30:00,55.24,55.3,55.18,55.22,33509.0,51.1155,51.171,51.06,51.097,33509.0
2022-03-07 13:35:00,55.22,55.34,55.2,55.33,51960.0,51.097,51.2081,51.0785,51.1988,51960.0
2022-03-07 13:40:00,55.33,55.41,55.27,55.33,23233.0,51.1988,51.2728,51.1433,51.1988,23233.0
2022-03-07 13:45:00,55.32,55.34,55.23,55.31,24675.0,51.1896,51.2081,51.1063,51.1803,24675.0
2022-03-07 13:50:00,55.31,55.49,55.3,55.48,22693.0,51.1803,51.3469,51.171,51.3376,22693.0
2022-03-07 13:55:00,55.47,55.55,55.41,55.53,29248.0,51.3284,51.4024,51.2728,51.3839,29248.0
2022-03-07 14:00:00,55.54,55.59,55.34,55.37,22916.0,51.3931,51.4394,51.2081,51.2358,22916.0
2022-03-07 14:05:00,55.37,55.47,55.24,55.41,54006.0,51.2358,51.3284,51.1155,51.2728,54006.0
2022-03-07 14:10:00,55.4,55.54,55.39,55.53,20331.0,51.2636,51.3931,51.2543,51.3839,20331.0
2022-03-07 14:15:00,55.54,55.6,55.46,55.59,16703.0,51.3931,51.4486,51.3191,51.4394,16703.0
2022-03-07 14:20:00,55.58,55.59,55.36,55.39,9981.0,51.4301,51.4394,51.2266,51.2543,9981.0
2022-03-07 14:25:00,55.41,55.49,55.39,55.41,24579.0,51.2728,51.3469,51.2543,51.2728,24579.0
2022-03-07 14:30:00,55.42,55.47,55.38,55.42,20500.0,51.2821,51.3284,51.2451,51.2821,20500.0
2022-03-07 14:35:00,55.43,55.55,55.42,55.55,23374.0,51.2913,51.4024,51.2821,51.4024,23374.0
2022-03-07 14:40:00,55.55,55.56,55.38,55.47,25936.0,51.4024,51.4116,51.2451,51.3284,25936.0
2022-03-07 14:45:00,55.46,55.55,55.37,55.5,44345.0,51.3191,51.4024,51.2358,51.3561,44345.0
2022-03-07 14:50:00,55.51,55.55,55.21,55.22,33615.0,51.3654,51.4024,51.0878,51.097,33615.0
2022-03-07 14:55:00,55.23,55.33,55.11,55.13,107857.0,51.1063,51.1988,50.9952,51.0137,107857.0
2022-03-07 15:00:00,55.12,55.15,55.06,55.11,68988.0,51.0045,51.0322,50.949,50.9952,68988.0
2022-03-07 15:05:00,55.11,55.11,55.01,55.06,40516.0,50.9952,50.9952,50.9027,50.949,40516.0
2022-03-07 15:10:00,55.07,55.11,54.93,54.95,105135.0,50.9582,50.9952,50.8287,50.8472,105135.0
2022-03-07 15:15:00,54.95,55.04,54.88,54.99,43325.0,50.8472,50.9305,50.7824,50.8842,43325.0
2022-03-07 15:20:00,55.0,55.2,54.95,55.18,127376.0,50.8934,51.0785,50.8472,51.06,127376.0
2022-03-07 15:25:00,55.19,55.26,55.08,55.19,106141.0,51.0693,51.134,50.9675,51.0693,106141.0
2022-03-07 15:30:00,55.18,55.18,55.07,55.13,56311.0,51.06,51.06,50.9582,51.0137,56311.0
2022-03-07 15:35:00,55.13,55.14,55.01,55.01,60429.0,51.0137,51.023,50.9027,50.9027,60429.0
2022-03-07 15:40:00,55.0,55.19,55.0,55.15,69546.0,50.8934,51.0693,50.8934,51.0322,69546.0
2022-03-07 15:45:00,55.14,55.15,54.84,54.87,74233.0,51.023,51.0322,50.7454,50.7732,74233.0
2022-03-07 15:50:00,54.87,55.08,54.76,54.76,154644.0,50.7732,50.9675,50.6714,50.6714,154644.0
2022-03-07 15:55:00,54.76,54.89,54.66,54.66,434312.0,50.6714,50.7917,50.5788,50.5788,434312.0
2022-03-08 09:30:00,55.46,55.51,55.03,55.16,216955.0,51.3191,51.3654,50.9212,51.0415,216955.0
2022-03-08 09:35:00,55.2,55.44,55.02,55.02,85886.0,51.0785,51.3006,50.912,50.912,85886.0
2022-03-08 09:40:00,55.03,55.51,54.9,55.44,96759.0,50.9212,51.3654,50.8009,51.3006,96759.0
2022-03-08 09:45:00,55.43,55.66,55.38,55.55,55229.0,51.2913,51.5042,51.2451,51.4024,55229.0
2022-03-08 09:50:00,55.55,55.66,55.34,55.41,131377.0,51.4024,51.5042,51.2081,51.2728,131377.0
2022-03-08 09:55:00,55.41,55.67,55.38,55.66,71103.0,51.2728,51.5134,51.2451,51.5042,71103.0
2022-03-08 10:00:00,55.67,55.67,55.33,55.41,74767.0,51.5134,51.5134,51.1988,51.2728,74767.0
2022-03-08 10:05:00,55.42,55.48,55.3,55.3,36333.0,51.2821,51.3376,51.171,51.171,36333.0
2022-03-08 10:10:00,55.3,55.42,55.22,55.39,30338.0,51.171,51.2821,51.097,51.2543,30338.0
2022-03-08 10:15:00,55.39,55.75,55.39,55.73,100745.0,51.2543,51.5874,51.2543,51.5689,100745.0
2022-03-08 10:20:00,55.73,55.92,55.67,55.67,52734.0,51.5689,51.7448,51.5134,51.5134,52734.0
2022-03-08 10:25:00,55.66,55.76,55.4,55.68,68744.0,51.5042,51.5967,51.2636,51.5227,68744.0
2022-03-08 10:30:00,55.69,55.89,55.6,55.67,99975.0,51.5319,51.717,51.4486,51.5134,99975.0
2022-03-08 10:35:00,55.69,55.87,55.69,55.85,87373.0,51.5319,51.6985,51.5319,51.68,87373.0
2022-03-08 10:40:00,55.86,56.01,55.82,55.99,69979.0,51.6892,51.828,51.6522,51.8095,69979.0
2022-03-08 10:45:00,56.0,56.28,55.93,56.28,52221.0,51.8188,52.0779,51.754,52.0779,52221.0
2022-03-08 10:50:00,56.27,56.47,56.18,56.42,67060.0,52.0686,52.2537,51.9853,52.2074,67060.0
2022-03-08 10:55:00,56.41,56.5,56.22,56.26,45125.0,52.1982,52.2814,52.0224,52.0594,45125.0
2022-03-08 11:00:00,56.23,56.26,56.04,56.14,70135.0,52.0316,52.0594,51.8558,51.9483,70135.0
2022-03-08 11:05:00,56.13,56.13,55.54,55.56,71759.0,51.9391,51.9391,51.3931,51.4116,71759.0
2022-03-08 11:10:00,55.57,55.61,55.51,55.59,82847.0,51.4209,51.4579,51.3654,51.4394,82847.0
2022-03-08 11:15:00,55.6,55.76,55.55,55.71,55727.0,51.4486,51.5967,51.4024,51.5504,55727.0
2022-03-08 11:20:00,55.72,55.73,55.53,55.55,20105.0,51.5597,51.5689,51.3839,51.4024,20105.0
2022-03-08 11:25:00,55.54,55.68,55.48,55.56,32439.0,51.3931,51.5227,51.3376,51.4116,32439.0
2022-03-08 11:30:00,55.54,55.65,55.38,55.5,37698.0,51.3931,51.4949,51.2451,51.3561,37698.0
2022-03-08 11:35:00,55.5,55.56,55.38,55.43,32262.0,51.3561,51.4116,51.2451,51.2913,32262.0
2022-03-08 11:40:00,55.45,55.5,55.34,55.48,26282.0,51.3098,51.3561,51.2081,51.3376,26282.0
2022-03-08 11:45:00,55.47,55.89,55.47,55.84,28534.0,51.3284,51.717,51.3284,51.6707,28534.0
2022-03-08 11:50:00,55.85,55.92,55.67,55.87,23198.0,51.68,51.7448,51.5134,51.6985,23198.0
2022-03-08 11:55:00,55.87,55.91,55.83,55.9,26033.0,51.6985,51.7355,51.6615,51.7262,26033.0
2022-03-08 12:00:00,55.92,56.31,55.92,56.28,60824.0,51.7448,52.1056,51.7448,52.0779,60824.0
2022-03-08 12:05:00,56.28,56.5,56.28,56.48,28569.0,52.0779,52.2814,52.0779,52.2629,28569.0
2022-03-08 12:10:00,56.51,56.85,56.47,56.85,99137.0,52.2907,52.6053,52.2537,52.6053,99137.0
2022-03-08 12:15:00,56.84,57.11,56.73,57.06,51614.0,52.5961,52.8459,52.4943,52.7996,51614.0
2022-03-08 12:20:00,57.08,57.08,56.72,56.75,39740.0,52.8181,52.8181,52.485,52.5128,39740.0
2022-03-08 12:25:00,56.76,57.08,56.57,57.02,53434.0,52.522,52.8181,52.3462,52.7626,53434.0
2022-03-08 12:30:00,57.04,57.15,56.9,57.12,48032.0,52.7811,52.8829,52.6516,52.8552,48032.0
2022-03-08 12:35:00,57.1,57.1,56.9,56.98,56926.0,52.8366,52.8366,52.6516,52.7256,56926.0
2022-03-08 12:40:00,57.01,57.06,56.84,56.95,58064.0,52.7534,52.7996,52.5961,52.6978,58064.0
2022-03-08 12:45:00,56.93,57.01,56.86,56.93,33328.0,52.6793,52.7534,52.6146,52.6793,33328.0
2022-03-08 12:50:00,56.9,57.07,56.82,57.05,25237.0,52.6516,52.8089,52.5776,52.7904,25237.0
2022-03-08 12:55:00,57.08,57.12,56.99,57.06,53807.0,52.8181,52.8552,52.7349,52.7996,53807.0
2022-03-08 13:00:00,57.08,57.19,57.04,57.18,164668.0,52.8181,52.9199,52.7811,52.9107,164668.0
2022-03-08 13:05:00,57.17,57.31,57.08,57.3,43314.0,52.9014,53.031,52.8181,53.0217,43314.0
2022-03-08 13:10:00,57.29,57.35,57.19,57.21,220708.0,53.0125,53.068,52.9199,52.9384,220708.0
2022-03-08 13:15:00,57.22,57.39,57.19,57.39,115079.0,52.9477,53.105,52.9199,53.105,115079.0
2022-03-08 13:20:00,57.39,57.42,57.16,57.17,43104.0,53.105,53.1328,52.8922,52.9014,43104.0
2022-03-08 13:25:00,57.17,57.17,56.72,56.73,58102.0,52.9014,52.9014,52.485,52.4943,58102.0
2022-03-08 13:30:00,56.74,56.74,56.28,56.41,60499.0,52.5035,52.5035,52.0779,52.1982,60499.0
2022-03-08 13:35:00,56.4,56.44,56.26,56.33,29835.0,52.1889,52.2259,52.0594,52.1241,29835.0
2022-03-08 13:40:00,56.34,56.42,56.16,56.42,35394.0,52.1334,52.2074,51.9668,52.2074,35394.0
2022-03-08 13:45:00,56.41,56.41,56.18,56.25,29348.0,52.1982,52.1982,51.9853,52.0501,29348.0
2022-03-08 13:50:00,56.23,56.34,56.12,56.15,37378.0,52.0316,52.1334,51.9298,51.9576,37378.0
2022-03-08 13:55:00,56.14,56.17,56.02,56.15,45405.0,51.9483,51.9761,51.8373,51.9576,45405.0
2022-03-08 14:00:00,56.13,56.17,55.88,55.95,63612.0,51.9391,51.9761,51.7077,51.7725,63612.0
2022-03-08 14:05:00,55.9,56.18,55.89,56.14,42492.0,51.7262,51.9853,51.717,51.9483,42492.0
2022-03-08 14:10:00,56.12,56.14,55.93,56.05,18396.0,51.9298,51.9483,51.754,51.865,18396.0
2022-03-08 14:15:00,56.06,56.24,56.04,56.1,25610.0,51.8743,52.0409,51.8558,51.9113,25610.0
2022-03-08 14:20:00,56.11,56.28,55.93,56.15,30095.0,51.9206,52.0779,51.754,51.9576,30095.0
2022-03-08 14:25:00,56.11,56.38,56.11,56.38,22685.0,51.9206,52.1704,51.9206,52.1704,22685.0
2022-03-08 14:30:00,56.37,56.45,56.23,56.29,59005.0,52.1612,52.2352,52.0316,52.0871,59005.0
2022-03-08 14:35:00,56.29,56.47,56.25,56.43,44195.0,52.0871,52.2537,52.0501,52.2167,44195.0
2022-03-08 14:40:00,56.43,56.43,56.24,56.41,23134.0,52.2167,52.2167,52.0409,52.1982,23134.0
2022-03-08 14:45:00,56.42,56.61,56.4,56.6,29075.0,52.2074,52.3832,52.1889,52.374,29075.0
2022-03-08 14:50:00,56.61,56.61,56.38,56.41,28570.0,52.3832,52.3832,52.1704,52.1982,28570.0
2022-03-08 14:55:00,56.43,56.52,56.3,56.42,34662.0,52.2167,52.3,52.0964,52.2074,34662.0
2022-03-08 15:00:00,56.4,56.63,56.38,56.62,22044.0,52.1889,52.4017,52.1704,52.3925,22044.0
2022-03-08 15:05:00,56.61,56.64,56.5,56.53,26711.0,52.3832,52.411,52.2814,52.3092,26711.0
2022-03-08 15:10:00,56.55,56.57,56.31,56.44,41221.0,52.3277,52.3462,52.1056,52.2259,41221.0
2022-03-08 15:15:00,56.45,56.45,56.26,56.31,30963.0,52.2352,52.2352,52.0594,52.1056,30963.0
2022-03-08 15:20:00,56.31,56.32,56.2,56.3,90911.0,52.1056,52.1149,52.0038,52.0964,90911.0
2022-03-08 15:25:00,56.3,56.35,56.03,56.03,37962.0,52.0964,52.1426,51.8465,51.8465,37962.0
2022-03-08 15:30:00,56.05,56.06,55.82,55.89,46287.0,51.865,51.8743,51.6522,51.717,46287.0
2022-03-08 15:35:00,55.88,55.97,55.82,55.96,46965.0,51.7077,51.791,51.6522,51.7818,46965.0
2022-03-08 15:40:00,55.96,55.99,55.68,55.68,59256.0,51.7818,51.8095,51.5227,51.5227,59256.0
2022-03-08 15:45:00,55.69,55.79,55.56,55.6,95928.0,51.5319,51.6245,51.4116,51.4486,95928.0
2022-03-08 15:50:00,55.59,55.82,55.54,55.57,132165.0,51.4394,51.6522,51.3931,51.4209,132165.0
2022-03-08 15:55:00,55.57,55.58,55.33,55.44,327104.0,51.4209,51.4301,51.1988,51.3006,327104.0
2022-03-09 09:30:00,57.99,59.18,57.89,59.14,215902.0,53.6602,54.7613,53.5677,54.7243,215902.0
2022-03-09 09:35:00,59.19,59.3,58.53,58.64,157721.0,54.7706,54.8724,54.1599,54.2617,157721.0
2022-03-09 09:40:00,58.66,58.7,58.29,58.51,94980.0,54.2802,54.3172,53.9378,54.1414,94980.0
2022-03-09 09:45:00,58.53,59.1,58.53,59.03,202148.0,54.1599,54.6873,54.1599,54.6225,202148.0
2022-03-09 09:50:00,59.06,59.07,58.65,58.76,90746.0,54.6503,54.6596,54.2709,54.3727,90746.0
2022-03-09 09:55:00,58.77,58.83,58.34,58.83,98757.0,54.382,54.4375,53.9841,54.4375,98757.0
2022-03-09 10:00:00,58.84,59.06,58.77,58.9,56985.0,54.4467,54.6503,54.382,54.5023,56985.0
2022-03-09 10:05:00,58.88,58.97,58.68,58.78,49620.0,54.4837,54.567,54.2987,54.3912,49620.0
2022-03-09 10:10:00,58.79,59.03,58.79,58.9,54147.0,54.4005,54.6225,54.4005,54.5023,54147.0
2022-03-09 10:15:00,58.9,59.07,58.67,58.97,115755.0,54.5023,54.6596,54.2894,54.567,115755.0
2022-03-09 10:20:00,58.97,59.0,58.72,58.94,50617.0,54.567,54.5948,54.3357,54.5393,50617.0
2022-03-09 10:25:00,58.92,58.92,58.71,58.84,35493.0,54.5208,54.5208,54.3264,54.4467,35493.0
2022-03-09 10:30:00,58.85,58.88,58.51,58.52,61742.0,54.456,54.4837,54.1414,54.1506,61742.0
2022-03-09 10:35:00,58.53,58.76,58.47,58.7,79359.0,54.1599,54.3727,54.1044,54.3172,79359.0
2022-03-09 10:40:00,58.73,58.75,58.46,58.46,38944.0,54.3449,54.3635,54.0951,54.0951,38944.0
2022-03-09 10:45:00,58.48,58.57,58.4,58.49,30917.0,54.1136,54.1969,54.0396,54.1229,30917.0
2022-03-09 10:50:00,58.48,58.56,58.37,58.46,85847.0,54.1136,54.1876,54.0118,54.0951,85847.0
2022-03-09 10:55:00,58.44,58.57,58.4,58.47,49993.0,54.0766,54.1969,54.0396,54.1044,49993.0
2022-03-09 11:00:00,58.48,58.51,58.24,58.3,31836.0,54.1136,54.1414,53.8915,53.9471,31836.0
2022-03-09 11:05:00,58.32,58.61,58.32,58.49,29762.0,53.9656,54.2339,53.9656,54.1229,29762.0
2022-03-09 11:10:00,58.5,58.51,58.27,58.29,33794.0,54.1321,54.1414,53.9193,53.9378,33794.0
2022-03-09 11:15:00,58.28,58.38,58.19,58.31,33432.0,53.9285,54.0211,53.8453,53.9563,33432.0
2022-03-09 11:20:00,58.32,58.48,58.29,58.43,46552.0,53.9656,54.1136,53.9378,54.0673,46552.0
2022-03-09 11:25:00,58.43,58.43,58.26,58.33,37933.0,54.0673,54.0673,53.91,53.9748,37933.0
2022-03-09 11:30:00,58.34,58.6,58.31,58.57,23603.0,53.9841,54.2247,53.9563,54.1969,23603.0
2022-03-09 11:35:00,58.55,58.66,58.53,58.63,46501.0,54.1784,54.2802,54.1599,54.2524,46501.0
2022-03-09 11:40:00,58.65,58.75,58.6,58.61,47693.0,54.2709,54.3635,54.2247,54.2339,47693.0
2022-03-09 11:45:00,58.61,58.63,58.53,58.6,25345.0,54.2339,54.2524,54.1599,54.2247,25345.0
2022-03-09 11:50:00,58.6,58.71,58.52,58.71,17748.0,54.2247,54.3264,54.1506,54.3264,17748.0
2022-03-09 11:55:00,58.72,58.85,58.69,58.83,31454.0,54.3357,54.456,54.3079,54.4375,31454.0
2022-03-09 12:00:00,58.85,58.94,58.8,58.83,21973.0,54.456,54.5393,54.4097,54.4375,21973.0
2022-03-09 12:05:00,58.84,58.85,58.73,58.85,16485.0,54.4467,54.456,54.3449,54.456,16485.0
2022-03-09 12:10:00,58.87,58.95,58.82,58.9,44034.0,54.4745,54.5485,54.4282,54.5023,44034.0
2022-03-09 12:15:00,58.89,58.93,58.82,58.86,34801.0,54.493,54.53,54.4282,54.4652,34801.0
2022-03-09 12:20:00,58.86,58.95,58.67,58.67,48427.0,54.4652,54.5485,54.2894,54.2894,48427.0
2022-03-09 12:25:00,58.67,58.78,58.64,58.72,30817.0,54.2894,54.3912,54.2617,54.3357,30817.0
2022-03-09 12:30:00,58.73,58.76,58.58,58.63,27728.0,54.3449,54.3727,54.2061,54.2524,27728.0
2022-03-09 12:35:00,58.65,58.92,58.63,58.82,111092.0,54.2709,54.5208,54.2524,54.4282,111092.0
2022-03-09 12:40:00,58.82,58.83,58.66,58.72,21401.0,54.4282,54.4375,54.2802,54.3357,21401.0
2022-03-09 12:45:00,58.72,58.83,58.71,58.82,30754.0,54.3357,54.4375,54.3264,54.4282,30754.0
2022-03-09 12:50:00,58.82,58.83,58.73,58.83,13418.0,54.4282,54.4375,54.3449,54.4375,13418.0
2022-03-09 12:55:00,58.84,58.96,58.74,58.95,30607.0,54.4467,54.5578,54.3542,54.5485,30607.0
2022-03-09 13:00:00,58.98,58.98,58.7,58.7,21308.0,54.5763,54.5763,54.3172,54.3172,21308.0
2022-03-09 13:05:00,58.7,58.77,58.64,58.69,20080.0,54.3172,54.382,54.2617,54.3079,20080.0
2022-03-09 13:10:00,58.7,58.87,58.7,58.8,17460.0,54.3172,54.4745,54.3172,54.4097,17460.0
2022-03-09 13:15:00,58.8,58.84,58.75,58.76,11826.0,54.4097,54.4467,54.3635,54.3727,11826.0
2022-03-09 13:20:00,58.76,58.83,58.71,58.83,17057.0,54.3727,54.4375,54.3264,54.4375,17057.0
2022-03-09 13:25:00,58.85,58.85,58.7,58.79,10900.0,54.456,54.456,54.3172,54.4005,10900.0
2022-03-09 13:30:00,58.78,58.78,58.48,58.48,18622.0,54.3912,54.3912,54.1136,54.1136,18622.0
2022-03-09 13:35:00,58.5,58.65,58.49,58.6,24854.0,54.1321,54.2709,54.1229,54.2247,24854.0
2022-03-09 13:40:00,58.63,58.63,58.48,58.49,16085.0,54.2524,54.2524,54.1136,54.1229,16085.0
2022-03-09 13:45:00,58.51,58.51,58.33,58.4,15263.0,54.1414,54.1414,53.9748,54.0396,15263.0
2022-03-09 13:50:00,58.39,58.47,58.37,58.38,12707.0,54.0303,54.1044,54.0118,54.0211,12707.0
2022-03-09 13:55:00,58.38,58.38,58.27,58.31,24494.0,54.0211,54.0211,53.9193,53.9563,24494.0
2022-03-09 14:00:00,58.31,58.45,58.27,58.45,26607.0,53.9563,54.0859,53.9193,54.0859,26607.0
2022-03-09 14:05:00,58.44,58.45,58.24,58.24,16007.0,54.0766,54.0859,53.8915,53.8915,16007.0
2022-03-09 14:10:00,58.26,58.5,58.06,58.14,169206.0,53.91,54.1321,53.725,53.799,169206.0
2022-03-09 14:15:00,58.16,58.2,57.87,58.06,86791.0,53.8175,53.8545,53.5492,53.725,86791.0
2022-03-09 14:20:00,58.06,58.19,58.02,58.16,18772.0,53.725,53.8453,53.688,53.8175,18772.0
2022-03-09 14:25:00,58.15,58.22,58.13,58.2,17683.0,53.8083,53.873,53.7897,53.8545,17683.0
2022-03-09 14:30:00,58.22,58.29,58.21,58.27,27481.0,53.873,53.9378,53.8638,53.9193,27481.0
2022-03-09 14:35:00,58.27,58.34,58.22,58.29,23003.0,53.9193,53.9841,53.873,53.9378,23003.0
2022-03-09 14:40:00,58.27,58.37,58.21,58.37,22813.0,53.9193,54.0118,53.8638,54.0118,22813.0
2022-03-09 14:45:00,58.38,58.39,58.25,58.34,17726.0,54.0211,54.0303,53.9008,53.9841,17726.0
2022-03-09 14:50:00,58.34,58.46,58.27,58.28,17781.0,53.9841,54.0951,53.9193,53.9285,17781.0
2022-03-09 14:55:00,58.25,58.38,58.25,58.35,17587.0,53.9008,54.0211,53.9008,53.9933,17587.0
2022-03-09 15:00:00,58.32,58.38,58.29,58.38,19114.0,53.9656,54.0211,53.9378,54.0211,19114.0
2022-03-09 15:05:00,58.39,58.51,58.35,58.48,21793.0,54.0303,54.1414,53.9933,54.1136,21793.0
2022-03-09 15:10:00,58.49,58.6,58.48,58.57,151678.0,54.1229,54.2247,54.1136,54.1969,151678.0
2022-03-09 15:15:00,58.59,58.65,58.53,58.58,28088.0,54.2154,54.2709,54.1599,54.2061,28088.0
2022-03-09 15:20:00,58.58,58.74,58.57,58.71,28875.0,54.2061,54.3542,54.1969,54.3264,28875.0
2022-03-09 15:25:00,58.7,58.71,58.57,58.66,32766.0,54.3172,54.3264,54.1969,54.2802,32766.0
2022-03-09 15:30:00,58.66,58.73,58.61,58.69,47843.0,54.2802,54.3449,54.2339,54.3079,47843.0
2022-03-09 15:35:00,58.69,58.77,58.6,58.61,41502.0,54.3079,54.382,54.2247,54.2339,41502.0
2022-03-09 15:40:00,58.61,58.72,58.55,58.59,51273.0,54.2339,54.3357,54.1784,54.2154,51273.0
2022-03-09 15:45:00,58.6,58.64,58.42,58.45,100286.0,54.2247,54.2617,54.0581,54.0859,100286.0
2022-03-09 15:50:00,58.48,58.59,58.3,58.41,95780.0,54.1136,54.2154,53.9471,54.0488,95780.0
2022-03-09 15:55:00,58.41,58.42,58.19,58.28,265673.0,54.0488,54.0581,53.8453,53.9285,265673.0
2022-03-10 09:30:00,57.3,57.84,57.1,57.82,98888.0,53.0217,53.5214,52.8366,53.5029,98888.0
2022-03-10 09:35:00,57.82,58.0,57.65,57.87,64677.0,53.5029,53.6695,53.3456,53.5492,64677.0
2022-03-10 09:40:00,57.88,57.99,57.64,57.8,107842.0,53.5584,53.6602,53.3363,53.4844,107842.0
2022-03-10 09:45:00,57.84,58.18,57.63,58.01,46135.0,53.5214,53.836,53.3271,53.6787,46135.0
2022-03-10 09:50:00,58.04,58.24,57.82,58.15,31815.0,53.7065,53.8915,53.5029,53.8083,31815.0
2022-03-10 09:55:00,58.2,58.37,58.2,58.27,37728.0,53.8545,54.0118,53.8545,53.9193,37728.0
2022-03-10 10:00:00,58.27,58.32,58.09,58.13,55238.0,53.9193,53.9656,53.7527,53.7897,55238.0
2022-03-10 10:05:00,58.16,58.28,58.08,58.22,30056.0,53.8175,53.9285,53.7435,53.873,30056.0
2022-03-10 10:10:00,58.21,58.29,58.14,58.15,30676.0,53.8638,53.9378,53.799,53.8083,30676.0
2022-03-10 10:15:00,58.13,58.31,58.06,58.3,39687.0,53.7897,53.9563,53.725,53.9471,39687.0
2022-03-10 10:20:00,58.3,58.3,58.02,58.06,18447.0,53.9471,53.9471,53.688,53.725,18447.0
2022-03-10 10:25:00,58.12,58.2,57.93,57.93,18491.0,53.7805,53.8545,53.6047,53.6047,18491.0
2022-03-10 10:30:00,57.94,58.03,57.71,57.74,17925.0,53.6139,53.6972,53.4011,53.4289,17925.0
2022-03-10 10:35:00,57.73,57.8,57.67,57.8,28613.0,53.4196,53.4844,53.3641,53.4844,28613.0
2022-03-10 10:40:00,57.81,57.88,57.66,57.67,20033.0,53.4936,53.5584,53.3548,53.3641,20033.0
2022-03-10 10:45:00,57.65,57.87,57.64,57.85,17676.0,53.3456,53.5492,53.3363,53.5307,17676.0
2022-03-10 10:50:00,57.85,57.85,57.56,57.56,16074.0,53.5307,53.5307,53.2623,53.2623,16074.0
2022-03-10 10:55:00,57.56,57.57,57.39,57.46,15379.0,53.2623,53.2716,53.105,53.1698,15379.0
2022-03-10 11:00:00,57.45,57.48,57.3,57.3,12483.0,53.1605,53.1883,53.0217,53.0217,12483.0
2022-03-10 11:05:00,57.31,57.38,57.19,57.19,18496.0,53.031,53.0957,52.9199,52.9199,18496.0
2022-03-10 11:10:00,57.19,57.32,57.11,57.28,30681.0,52.9199,53.0402,52.8459,53.0032,30681.0
2022-03-10 11:15:00,57.29,57.35,57.16,57.27,18323.0,53.0125,53.068,52.8922,52.994,18323.0
2022-03-10 11:20:00,57.26,57.31,57.06,57.12,20878.0,52.9847,53.031,52.7996,52.8552,20878.0
2022-03-10 11:25:00,57.11,57.18,56.89,57.0,17999.0,52.8459,52.9107,52.6423,52.7441,17999.0
2022-03-10 11:30:00,57.0,57.11,56.96,57.01,25912.0,52.7441,52.8459,52.7071,52.7534,25912.0
2022-03-10 11:35:00,57.05,57.08,56.87,56.87,43165.0,52.7904,52.8181,52.6238,52.6238,43165.0
2022-03-10 11:40:00,56.88,56.93,56.77,56.83,57585.0,52.6331,52.6793,52.5313,52.5868,57585.0
2022-03-10 11:45:00,56.83,56.83,56.75,56.79,71885.0,52.5868,52.5868,52.5128,52.5498,71885.0
2022-03-10 11:50:00,56.78,56.92,56.76,56.84,43597.0,52.5405,52.6701,52.522,52.5961,43597.0
2022-03-10 11:55:00,56.85,56.96,56.83,56.95,29683.0,52.6053,52.7071,52.5868,52.6978,29683.0
2022-03-10 12:00:00,56.93,57.02,56.91,56.99,14025.0,52.6793,52.7626,52.6608,52.7349,14025.0
2022-03-10 12:05:00,57.0,57.06,56.96,56.96,14317.0,52.7441,52.7996,52.7071,52.7071,14317.0
2022-03-10 12:10:00,56.97,57.01,56.94,56.99,18560.0,52.7164,52.7534,52.6886,52.7349,18560.0
2022-03-10 12:15:00,56.99,57.01,56.9,56.94,14051.0,52.7349,52.7534,52.6516,52.6886,14051.0
2022-03-10 12:20:00,56.95,57.02,56.89,57.02,17085.0,52.6978,52.7626,52.6423,52.7626,17085.0
2022-03-10 12:25:00,57.01,57.03,56.96,56.99,38031.0,52.7534,52.7719,52.7071,52.7349,38031.0
2022-03-10 12:30:00,56.97,57.02,56.77,56.8,24897.0,52.7164,52.7626,52.5313,52.559,24897.0
2022-03-10 12:35:00,56.8,56.82,56.73,56.79,25638.0,52.559,52.5776,52.4943,52.5498,25638.0
2022-03-10 12:40:00,56.8,56.81,56.63,56.64,29023.0,52.559,52.5683,52.4017,52.411,29023.0
2022-03-10 12:45:00,56.64,56.66,56.6,56.66,19471.0,52.411,52.4295,52.374,52.4295,19471.0
2022-03-10 12:50:00,56.65,56.67,56.54,56.57,10079.0,52.4202,52.4388,52.3185,52.3462,10079.0
2022-03-10 12:55:00,56.58,56.58,56.51,56.53,21024.0,52.3555,52.3555,52.2907,52.3092,21024.0
2022-03-10 13:00:00,56.52,56.54,56.39,56.39,19947.0,52.3,52.3185,52.1797,52.1797,19947.0
2022-03-10 13:05:00,56.39,56.5,56.39,56.5,14645.0,52.1797,52.2814,52.1797,52.2814,14645.0
2022-03-10 13:10:00,56.5,56.66,56.49,56.57,19778.0,52.2814,52.4295,52.2722,52.3462,19778.0
2022-03-10 13:15:00,56.56,56.83,56.56,56.82,22266.0,52.337,52.5868,52.337,52.5776,22266.0
2022-03-10 13:20:00,56.8,56.86,56.71,56.74,16546.0,52.559,52.6146,52.4758,52.5035,16546.0
2022-03-10 13:25:00,56.74,56.74,56.55,56.58,33907.0,52.5035,52.5035,52.3277,52.3555,33907.0
2022-03-10 13:30:00,56.57,56.6,56.43,56.52,39757.0,52.3462,52.374,52.2167,52.3,39757.0
2022-03-10 13:35:00,56.52,56.55,56.36,56.36,18750.0,52.3,52.3277,52.1519,52.1519,18750.0
2022-03-10 13:40:00,56.39,56.52,56.38,56.49,23814.0,52.1797,52.3,52.1704,52.2722,23814.0
2022-03-10 13:45:00,56.51,56.6,56.48,56.56,27207.0,52.2907,52.374,52.2629,52.337,27207.0
2022-03-10 13:50:00,56.57,56.58,56.49,56.51,26184.0,52.3462,52.3555,52.2722,52.2907,26184.0
2022-03-10 13:55:00,56.5,56.51,56.46,56.46,34827.0,52.2814,52.2907,52.2444,52.2444,34827.0
2022-03-10 14:00:00,56.47,56.65,56.43,56.6,84256.0,52.2537,52.4202,52.2167,52.374,84256.0
2022-03-10 14:05:00,56.6,56.62,56.47,56.52,28493.0,52.374,52.3925,52.2537,52.3,28493.0
2022-03-10 14:10:00,56.52,56.64,56.48,56.6,31177.0,52.3,52.411,52.2629,52.374,31177.0
2022-03-10 14:15:00,56.61,56.8,56.57,56.72,45697.0,52.3832,52.559,52.3462,52.485,45697.0
2022-03-10 14:20:00,56.72,56.75,56.58,56.59,24415.0,52.485,52.5128,52.3555,52.3647,24415.0
2022-03-10 14:25:00,56.59,56.77,56.59,56.76,76272.0,52.3647,52.5313,52.3647,52.522,76272.0
2022-03-10 14:30:00,56.76,56.87,56.61,56.64,50445.0,52.522,52.6238,52.3832,52.411,50445.0
2022-03-10 14:35:00,56.65,56.69,56.55,56.64,16724.0,52.4202,52.4573,52.3277,52.411,16724.0
2022-03-10 14:40:00,56.63,56.64,56.53,56.54,13461.0,52.4017,52.411,52.3092,52.3185,13461.0
2022-03-10 14:45:00,56.54,56.69,56.53,56.64,47752.0,52.3185,52.4573,52.3092,52.411,47752.0
2022-03-10 14:50:00,56.65,56.73,56.62,56.64,29728.0,52.4202,52.4943,52.3925,52.411,29728.0
2022-03-10 14:55:00,56.64,56.7,56.56,56.59,30495.0,52.411,52.4665,52.337,52.3647,30495.0
2022-03-10 15:00:00,56.59,56.61,56.51,56.52,28393.0,52.3647,52.3832,52.2907,52.3,28393.0
2022-03-10 15:05:00,56.52,56.56,56.47,56.55,18344.0,52.3,52.337,52.2537,52.3277,18344.0
2022-03-10 15:10:00,56.55,56.68,56.54,56.67,20584.0,52.3277,52.448,52.3185,52.4388,20584.0
2022-03-10 15:15:00,56.67,56.79,56.62,56.72,44300.0,52.4388,52.5498,52.3925,52.485,44300.0
2022-03-10 15:20:00,56.72,56.77,56.46,56.48,83080.0,52.485,52.5313,52.2444,52.2629,83080.0
2022-03-10 15:25:00,56.48,56.68,56.46,56.66,30237.0,52.2629,52.448,52.2444,52.4295,30237.0
2022-03-10 15:30:00,56.66,56.67,56.53,56.61,54917.0,52.4295,52.4388,52.3092,52.3832,54917.0
2022-03-10 15:35:00,56.6,56.73,56.59,56.73,55112.0,52.374,52.4943,52.3647,52.4943,55112.0
2022-03-10 15:40:00,56.73,56.81,56.69,56.69,49269.0,52.4943,52.5683,52.4573,52.4573,49269.0
2022-03-10 15:45:00,56.67,56.73,56.59,56.66,93005.0,52.4388,52.4943,52.3647,52.4295,93005.0
2022-03-10 15:50:00,56.67,56.96,56.67,56.95,115374.0,52.4388,52.7071,52.4388,52.6978,115374.0
2022-03-10 15:55:00,56.95,57.08,56.94,56.98,261751.0,52.6978,52.8181,52.6886,52.7256,261751.0
2022-03-11 09:30:00,57.78,58.23,57.53,58.01,121912.0,53.4659,53.8823,53.2345,53.6787,121912.0
2022-03-11 09:35:00,58.0,58.07,57.77,57.89,61232.0,53.6695,53.7342,53.4566,53.5677,61232.0
2022-03-11 09:40:00,57.88,57.99,57.74,57.94,38522.0,53.5584,53.6602,53.4289,53.6139,38522.0
2022-03-11 09:45:00,57.93,58.47,57.93,58.4,22474.0,53.6047,54.1044,53.6047,54.0396,22474.0
2022-03-11 09:50:00,58.33,58.36,57.86,57.88,20687.0,53.9748,54.0026,53.5399,53.5584,20687.0
2022-03-11 09:55:00,57.91,58.21,57.86,58.2,35727.0,53.5862,53.8638,53.5399,53.8545,35727.0
2022-03-11 10:00:00,58.19,58.22,57.75,57.8,30005.0,53.8453,53.873,53.4381,53.4844,30005.0
2022-03-11 10:05:00,57.82,57.86,57.54,57.57,28348.0,53.5029,53.5399,53.2438,53.2716,28348.0
2022-03-11 10:10:00,57.63,57.8,57.57,57.71,18778.0,53.3271,53.4844,53.2716,53.4011,18778.0
2022-03-11 10:15:00,57.7,57.87,57.62,57.78,22217.0,53.3919,53.5492,53.3178,53.4659,22217.0
2022-03-11 10:20:00,57.8,57.82,57.51,57.57,20815.0,53.4844,53.5029,53.216,53.2716,20815.0
2022-03-11 10:25:00,57.69,57.84,57.67,57.77,17046.0,53.3826,53.5214,53.3641,53.4566,17046.0
2022-03-11 10:30:00,57.75,57.8,57.66,57.69,18946.0,53.4381,53.4844,53.3548,53.3826,18946.0
2022-03-11 10:35:00,57.7,57.87,57.7,57.83,16854.0,53.3919,53.5492,53.3919,53.5121,16854.0
2022-03-11 10:40:00,57.83,57.9,57.76,57.82,26020.0,53.5121,53.5769,53.4474,53.5029,26020.0
2022-03-11 10:45:00,57.82,57.85,57.74,57.85,17729.0,53.5029,53.5307,53.4289,53.5307,17729.0
2022-03-11 10:50:00,57.85,57.99,57.85,57.91,24168.0,53.5307,53.6602,53.5307,53.5862,24168.0
2022-03-11 10:55:00,57.91,58.03,57.82,58.03,43131.0,53.5862,53.6972,53.5029,53.6972,43131.0
2022-03-11 11:00:00,58.03,58.08,57.95,58.0,17406.0,53.6972,53.7435,53.6232,53.6695,17406.0
2022-03-11 11:05:00,58.01,58.01,57.84,57.96,27819.0,53.6787,53.6787,53.5214,53.6324,27819.0
2022-03-11 11:10:00,57.95,57.95,57.77,57.79,27152.0,53.6232,53.6232,53.4566,53.4751,27152.0
2022-03-11 11:15:00,57.79,58.01,57.73,58.01,17388.0,53.4751,53.6787,53.4196,53.6787,17388.0
2022-03-11 11:20:00,57.98,58.06,57.85,57.95,24134.0,53.6509,53.725,53.5307,53.6232,24134.0
2022-03-11 11:25:00,57.95,58.06,57.84,57.87,27114.0,53.6232,53.725,53.5214,53.5492,27114.0
2022-03-11 11:30:00,57.88,57.9,57.74,57.76,16431.0,53.5584,53.5769,53.4289,53.4474,16431.0
2022-03-11 11:35:00,57.75,57.99,57.75,57.97,14530.0,53.4381,53.6602,53.4381,53.6417,14530.0
2022-03-11 11:40:00,57.97,58.0,57.74,57.92,30084.0,53.6417,53.6695,53.4289,53.5954,30084.0
2022-03-11 11:45:00,57.93,57.97,57.83,57.94,13444.0,53.6047,53.6417,53.5121,53.6139,13444.0
2022-03-11 11:50:00,57.92,57.97,57.86,57.9,14555.0,53.5954,53.6417,53.5399,53.5769,14555.0
2022-03-11 11:55:00,57.9,57.95,57.79,57.83,9842.0,53.5769,53.6232,53.4751,53.5121,9842.0
2022-03-11 12:00:00,57.83,57.83,57.53,57.7,34001.0,53.5121,53.5121,53.2345,53.3919,34001.0
2022-03-11 12:05:00,57.69,57.75,57.53,57.53,12719.0,53.3826,53.4381,53.2345,53.2345,12719.0
2022-03-11 12:10:00,57.55,57.64,57.54,57.61,21602.0,53.2531,53.3363,53.2438,53.3086,21602.0
2022-03-11 12:15:00,57.6,57.77,57.58,57.77,13166.0,53.2993,53.4566,53.2808,53.4566,13166.0
2022-03-11 12:20:00,57.76,57.81,57.66,57.69,20540.0,53.4474,53.4936,53.3548,53.3826,20540.0
2022-03-11 12:25:00,57.7,57.73,57.55,57.58,16340.0,53.3919,53.4196,53.2531,53.2808,16340.0
2022-03-11 12:30:00,57.59,57.65,57.57,57.64,11199.0,53.2901,53.3456,53.2716,53.3363,11199.0
2022-03-11 12:35:00,57.63,57.63,57.49,57.51,11543.0,53.3271,53.3271,53.1975,53.216,11543.0
2022-03-11 12:40:00,57.52,57.61,57.51,57.61,13325.0,53.2253,53.3086,53.216,53.3086,13325.0
2022-03-11 12:45:00,57.61,57.65,57.57,57.6,19264.0,53.3086,53.3456,53.2716,53.2993,19264.0
2022-03-11 12:50:00,57.59,57.62,57.51,57.53,30418.0,53.2901,53.3178,53.216,53.2345,30418.0
2022-03-11 12:55:00,57.53,57.57,57.47,57.52,24621.0,53.2345,53.2716,53.179,53.2253,24621.0
2022-03-11 13:00:00,57.53,57.61,57.5,57.57,14498.0,53.2345,53.3086,53.2068,53.2716,14498.0
2022-03-11 13:05:00,57.59,57.66,57.55,57.58,17380.0,53.2901,53.3548,53.2531,53.2808,17380.0
2022-03-11 13:10:00,57.58,57.63,57.53,57.55,15405.0,53.2808,53.3271,53.2345,53.2531,15405.0
2022-03-11 13:15:00,57.55,57.67,57.52,57.66,13348.0,53.2531,53.3641,53.2253,53.3548,13348.0
2022-03-11 13:20:00,57.66,57.69,57.6,57.64,11733.0,53.3548,53.3826,53.2993,53.3363,11733.0
2022-03-11 13:25:00,57.65,57.66,57.57,57.6,15953.0,53.3456,53.3548,53.2716,53.2993,15953.0
2022-03-11 13:30:00,57.59,57.63,57.53,57.54,11055.0,53.2901,53.3271,53.2345,53.2438,11055.0
2022-03-11 13:35:00,57.56,57.57,57.49,57.55,26262.0,53.2623,53.2716,53.1975,53.2531,26262.0
2022-03-11 13:40:00,57.55,57.6,57.5,57.6,14004.0,53.2531,53.2993,53.2068,53.2993,14004.0
2022-03-11 13:45:00,57.61,57.61,57.56,57.59,17171.0,53.3086,53.3086,53.2623,53.2901,17171.0
2022-03-11 13:50:00,57.6,57.63,57.41,57.41,18655.0,53.2993,53.3271,53.1235,53.1235,18655.0
2022-03-11 13:55:00,57.39,57.43,57.29,57.29,13643.0,53.105,53.142,53.0125,53.0125,13643.0
2022-03-11 14:00:00,57.29,57.31,57.25,57.3,21933.0,53.0125,53.031,52.9754,53.0217,21933.0
2022-03-11 14:05:00,57.3,57.35,57.25,57.29,26045.0,53.0217,53.068,52.9754,53.0125,26045.0
2022-03-11 14:10:00,57.28,57.36,57.24,57.36,18818.0,53.0032,53.0772,52.9662,53.0772,18818.0
2022-03-11 14:15:00,57.36,57.44,57.35,57.35,21225.0,53.0772,53.1513,53.068,53.068,21225.0
2022-03-11 14:20:00,57.34,57.36,57.3,57.35,16482.0,53.0587,53.0772,53.0217,53.068,16482.0
2022-03-11 14:25:00,57.37,57.5,57.31,57.45,24091.0,53.0865,53.2068,53.031,53.1605,24091.0
2022-03-11 14:30:00,57.45,57.52,57.43,57.46,16536.0,53.1605,53.2253,53.142,53.1698,16536.0
2022-03-11 14:35:00,57.45,57.45,57.37,57.4,17568.0,53.1605,53.1605,53.0865,53.1143,17568.0
2022-03-11 14:40:00,57.41,57.42,57.27,57.28,17944.0,53.1235,53.1328,52.994,53.0032,17944.0
2022-03-11 14:45:00,57.28,57.3,57.22,57.29,27215.0,53.0032,53.0217,52.9477,53.0125,27215.0
2022-03-11 14:50:00,57.28,57.28,57.11,57.19,21674.0,53.0032,53.0032,52.8459,52.9199,21674.0
2022-03-11 14:55:00,57.19,57.32,57.17,57.3,17933.0,52.9199,53.0402,52.9014,53.0217,17933.0
2022-03-11 15:00:00,57.3,57.3,57.2,57.24,27449.0,53.0217,53.0217,52.9292,52.9662,27449.0
2022-03-11 15:05:00,57.25,57.29,57.21,57.24,38642.0,52.9754,53.0125,52.9384,52.9662,38642.0
2022-03-11 15:10:00,57.25,57.28,57.23,57.25,17350.0,52.9754,53.0032,52.9569,52.9754,17350.0
2022-03-11 15:15:00,57.26,57.33,57.25,57.3,19250.0,52.9847,53.0495,52.9754,53.0217,19250.0
2022-03-11 15:20:00,57.3,57.35,57.25,57.3,28358.0,53.0217,53.068,52.9754,53.0217,28358.0
2022-03-11 15:25:00,57.29,57.3,57.21,57.25,19625.0,53.0125,53.0217,52.9384,52.9754,19625.0
2022-03-11 15:30:00,57.24,57.24,56.95,57.03,113998.0,52.9662,52.9662,52.6978,52.7719,113998.0
2022-03-11 15:35:00,57.03,57.16,57.03,57.09,37768.0,52.7719,52.8922,52.7719,52.8274,37768.0
2022-03-11 15:40:00,57.08,57.08,56.91,56.95,36040.0,52.8181,52.8181,52.6608,52.6978,36040.0
2022-03-11 15:45:00,56.98,57.03,56.9,57.02,42463.0,52.7256,52.7719,52.6516,52.7626,42463.0
2022-03-11 15:50:00,57.03,57.1,56.95,57.01,55406.0,52.7719,52.8366,52.6978,52.7534,55406.0
2022-03-11 15:55:00,57.02,57.11,56.9,57.0,199156.0,52.7626,52.8459,52.6516,52.7441,199156.0
2022-03-14 09:30:00,58.08,58.8,58.0,58.28,105344.0,53.7435,54.4097,53.6695,53.9285,105344.0
2022-03-14 09:35:00,58.22,58.22,57.75,57.91,43524.0,53.873,53.873,53.4381,53.5862,43524.0
2022-03-14 09:40:00,57.86,58.09,57.6,58.09,57742.0,53.5399,53.7527,53.2993,53.7527,57742.0
2022-03-14 09:45:00,58.05,58.35,58.02,58.14,62197.0,53.7157,53.9933,53.688,53.799,62197.0
2022-03-14 09:50:00,58.2,58.43,58.15,58.19,26037.0,53.8545,54.0673,53.8083,53.8453,26037.0
2022-03-14 09:55:00,58.2,58.36,58.12,58.31,34794.0,53.8545,54.0026,53.7805,53.9563,34794.0
2022-03-14 10:00:00,58.3,58.47,58.2,58.33,29395.0,53.9471,54.1044,53.8545,53.9748,29395.0
2022-03-14 10:05:00,58.3,58.43,58.13,58.43,27320.0,53.9471,54.0673,53.7897,54.0673,27320.0
2022-03-14 10:10:00,58.43,58.6,58.43,58.47,29978.0,54.0673,54.2247,54.0673,54.1044,29978.0
2022-03-14 10:15:00,58.51,58.58,58.43,58.58,24440.0,54.1414,54.2061,54.0673,54.2061,24440.0
2022-03-14 10:20:00,58.58,58.63,58.51,58.59,15662.0,54.2061,54.2524,54.1414,54.2154,15662.0
2022-03-14 10:25:00,58.61,58.62,58.14,58.3,159150.0,54.2339,54.2432,53.799,53.9471,159150.0
2022-03-14 10:30:00,58.28,58.44,58.19,58.29,29388.0,53.9285,54.0766,53.8453,53.9378,29388.0
2022-03-14 10:35:00,58.3,58.39,58.24,58.34,16805.0,53.9471,54.0303,53.8915,53.9841,16805.0
2022-03-14 10:40:00,58.35,58.43,58.32,58.35,17277.0,53.9933,54.0673,53.9656,53.9933,17277.0
2022-03-14 10:45:00,58.35,58.48,58.32,58.34,41976.0,53.9933,54.1136,53.9656,53.9841,41976.0
2022-03-14 10:50:00,58.32,58.5,58.28,58.44,24610.0,53.9656,54.1321,53.9285,54.0766,24610.0
2022-03-14 10:55:00,58.46,58.73,58.46,58.73,34324.0,54.0951,54.3449,54.0951,54.3449,34324.0
2022-03-14 11:00:00,58.77,58.87,58.76,58.78,30378.0,54.382,54.4745,54.3727,54.3912,30378.0
2022-03-14 11:05:00,58.8,58.84,58.71,58.74,21557.0,54.4097,54.4467,54.3264,54.3542,21557.0
2022-03-14 11:10:00,58.76,58.89,58.71,58.83,26516.0,54.3727,54.493,54.3264,54.4375,26516.0
2022-03-14 11:15:00,58.83,58.93,58.81,58.9,37438.0,54.4375,54.53,54.419,54.5023,37438.0
2022-03-14 11:20:00,58.9,58.94,58.78,58.94,28622.0,54.5023,54.5393,54.3912,54.5393,28622.0
2022-03-14 11:25:00,58.93,59.02,58.77,58.82,23730.0,54.53,54.6133,54.382,54.4282,23730.0
2022-03-14 11:30:00,58.82,58.86,58.65,58.71,35528.0,54.4282,54.4652,54.2709,54.3264,35528.0
2022-03-14 11:35:00,58.72,58.73,58.55,58.57,15113.0,54.3357,54.3449,54.1784,54.1969,15113.0
2022-03-14 11:40:00,58.55,58.58,58.27,58.31,22215.0,54.1784,54.2061,53.9193,53.9563,22215.0
2022-03-14 11:45:00,58.3,58.3,58.02,58.03,15554.0,53.9471,53.9471,53.688,53.6972,15554.0
2022-03-14 11:50:00,58.04,58.08,57.94,58.08,16749.0,53.7065,53.7435,53.6139,53.7435,16749.0
2022-03-14 11:55:00,58.06,58.08,57.96,58.03,15548.0,53.725,53.7435,53.6324,53.6972,15548.0
2022-03-14 12:00:00,58.03,58.03,57.85,57.89,14684.0,53.6972,53.6972,53.5307,53.5677,14684.0
2022-03-14 12:05:00,57.89,58.04,57.89,57.95,19672.0,53.5677,53.7065,53.5677,53.6232,19672.0
2022-03-14 12:10:00,57.95,58.02,57.82,57.87,18988.0,53.6232,53.688,53.5029,53.5492,18988.0
2022-03-14 12:15:00,57.87,58.03,57.86,58.01,14933.0,53.5492,53.6972,53.5399,53.6787,14933.0
2022-03-14 12:20:00,58.0,58.14,57.97,58.11,16444.0,53.6695,53.799,53.6417,53.7712,16444.0
2022-03-14 12:25:00,58.1,58.16,58.07,58.15,15423.0,53.762,53.8175,53.7342,53.8083,15423.0
2022-03-14 12:30:00,58.15,58.21,58.08,58.11,12751.0,53.8083,53.8638,53.7435,53.7712,12751.0
2022-03-14 12:35:00,58.08,58.14,58.0,58.08,10074.0,53.7435,53.799,53.6695,53.7435,10074.0
2022-03-14 12:40:00,58.1,58.13,57.92,57.93,12639.0,53.762,53.7897,53.5954,53.6047,12639.0
2022-03-14 12:45:00,57.94,58.01,57.87,57.89,15602.0,53.6139,53.6787,53.5492,53.5677,15602.0
2022-03-14 12:50:00,57.93,57.94,57.79,57.8,11890.0,53.6047,53.6139,53.4751,53.4844,11890.0
2022-03-14 12:55:00,57.78,57.89,57.76,57.86,14045.0,53.4659,53.5677,53.4474,53.5399,14045.0
2022-03-14 13:00:00,57.87,57.88,57.71,57.71,18626.0,53.5492,53.5584,53.4011,53.4011,18626.0
2022-03-14 13:05:00,57.72,57.82,57.68,57.69,18180.0,53.4104,53.5029,53.3733,53.3826,18180.0
2022-03-14 13:10:00,57.69,57.71,57.58,57.67,22875.0,53.3826,53.4011,53.2808,53.3641,22875.0
2022-03-14 13:15:00,57.66,57.67,57.56,57.62,10690.0,53.3548,53.3641,53.2623,53.3178,10690.0
2022-03-14 13:20:00,57.61,57.64,57.51,57.62,17035.0,53.3086,53.3363,53.216,53.3178,17035.0
2022-03-14 13:25:00,57.62,57.68,57.58,57.63,10727.0,53.3178,53.3733,53.2808,53.3271,10727.0
2022-03-14 13:30:00,57.64,57.65,57.35,57.46,20607.0,53.3363,53.3456,53.068,53.1698,20607.0
2022-03-14 13:35:00,57.46,57.46,57.33,57.36,7630.0,53.1698,53.1698,53.0495,53.0772,7630.0
2022-03-14 13:40:00,57.37,57.5,57.33,57.45,13916.0,53.0865,53.2068,53.0495,53.1605,13916.0
2022-03-14 13:45:00,57.46,57.53,57.36,57.38,14732.0,53.1698,53.2345,53.0772,53.0957,14732.0
2022-03-14 13:50:00,57.41,57.46,57.37,57.45,13999.0,53.1235,53.1698,53.0865,53.1605,13999.0
2022-03-14 13:55:00,57.46,57.51,57.31,57.32,17229.0,53.1698,53.216,53.031,53.0402,17229.0
2022-03-14 14:00:00,57.31,57.36,57.27,57.35,14875.0,53.031,53.0772,52.994,53.068,14875.0
2022-03-14 14:05:00,57.38,57.43,57.34,57.35,19845.0,53.0957,53.142,53.0587,53.068,19845.0
2022-03-14 14:10:00,57.33,57.42,57.33,57.42,16689.0,53.0495,53.1328,53.0495,53.1328,16689.0
2022-03-14 14:15:00,57.42,57.42,57.22,57.22,25928.0,53.1328,53.1328,52.9477,52.9477,25928.0
2022-03-14 14:20:00,57.22,57.28,57.13,57.16,34998.0,52.9477,53.0032,52.8644,52.8922,34998.0
2022-03-14 14:25:00,57.18,57.21,57.14,57.16,12326.0,52.9107,52.9384,52.8737,52.8922,12326.0
2022-03-14 14:30:00,57.15,57.3,57.15,57.3,10962.0,52.8829,53.0217,52.8829,53.0217,10962.0
2022-03-14 14:35:00,57.3,57.42,57.3,57.36,12664.0,53.0217,53.1328,53.0217,53.0772,12664.0
2022-03-14 14:40:00,57.37,57.42,57.3,57.39,14227.0,53.0865,53.1328,53.0217,53.105,14227.0
2022-03-14 14:45:00,57.39,57.41,57.31,57.33,10177.0,53.105,53.1235,53.031,53.0495,10177.0
2022-03-14 14:50:00,57.34,57.45,57.3,57.45,12106.0,53.0587,53.1605,53.0217,53.1605,12106.0
2022-03-14 14:55:00,57.45,57.48,57.26,57.39,68772.0,53.1605,53.1883,52.9847,53.105,68772.0
2022-03-14 15:00:00,57.38,57.62,57.37,57.56,20936.0,53.0957,53.3178,53.0865,53.2623,20936.0
2022-03-14 15:05:00,57.56,57.56,57.45,57.48,13176.0,53.2623,53.2623,53.1605,53.1883,13176.0
2022-03-14 15:10:00,57.47,57.6,57.46,57.6,16835.0,53.179,53.2993,53.1698,53.2993,16835.0
2022-03-14 15:15:00,57.6,57.68,57.51,57.55,28215.0,53.2993,53.3733,53.216,53.2531,28215.0
2022-03-14 15:20:00,57.54,57.65,57.51,57.63,20596.0,53.2438,53.3456,53.216,53.3271,20596.0
2022-03-14 15:25:00,57.63,57.64,57.54,57.54,27065.0,53.3271,53.3363,53.2438,53.2438,27065.0
2022-03-14 15:30:00,57.53,57.53,57.27,57.35,39020.0,53.2345,53.2345,52.994,53.068,39020.0
2022-03-14 15:35:00,57.35,57.4,57.32,57.39,46054.0,53.068,53.1143,53.0402,53.105,46054.0
2022-03-14 15:40:00,57.39,57.45,57.32,57.44,28914.0,53.105,53.1605,53.0402,53.1513,28914.0
2022-03-14 15:45:00,57.44,57.47,57.33,57.34,70561.0,53.1513,53.179,53.0495,53.0587,70561.0
2022-03-14 15:50:00,57.34,57.43,57.26,57.34,99172.0,53.0587,53.142,52.9847,53.0587,99172.0
2022-03-14 15:55:00,57.36,57.51,57.32,57.51,288904.0,53.0772,53.216,53.0402,53.216,288904.0
2022-03-15 09:30:00,58.06,58.5,57.6,58.5,74928.0,53.725,54.1321,53.2993,54.1321,74928.0
2022-03-15 09:35:00,58.53,58.77,58.53,58.68,34877.0,54.1599,54.382,54.1599,54.2987,34877.0
2022-03-15 09:40:00,58.67,58.75,57.97,57.98,32755.0,54.2894,54.3635,53.6417,53.6509,32755.0
2022-03-15 09:45:00,58.0,58.07,57.87,58.02,33708.0,53.6695,53.7342,53.5492,53.688,33708.0
2022-03-15 09:50:00,58.03,58.13,57.7,57.7,38230.0,53.6972,53.7897,53.3919,53.3919,38230.0
2022-03-15 09:55:00,57.68,57.92,57.64,57.86,37432.0,53.3733,53.5954,53.3363,53.5399,37432.0
2022-03-15 10:00:00,57.86,57.92,57.57,57.69,31938.0,53.5399,53.5954,53.2716,53.3826,31938.0
2022-03-15 10:05:00,57.71,57.72,57.25,57.41,43478.0,53.4011,53.4104,52.9754,53.1235,43478.0
2022-03-15 10:10:00,57.38,57.62,57.35,57.58,25949.0,53.0957,53.3178,53.068,53.2808,25949.0
2022-03-15 10:15:00,57.54,57.87,57.5,57.86,27305.0,53.2438,53.5492,53.2068,53.5399,27305.0
2022-03-15 10:20:00,57.86,58.03,57.74,58.03,32387.0,53.5399,53.6972,53.4289,53.6972,32387.0
2022-03-15 10:25:00,58.05,58.22,57.96,58.18,32178.0,53.7157,53.873,53.6324,53.836,32178.0
2022-03-15 10:30:00,58.22,58.34,58.19,58.23,35554.0,53.873,53.9841,53.8453,53.8823,35554.0
2022-03-15 10:35:00,58.32,58.47,58.26,58.31,24244.0,53.9656,54.1044,53.91,53.9563,24244.0
2022-03-15 10:40:00,58.33,58.46,58.3,58.36,21931.0,53.9748,54.0951,53.9471,54.0026,21931.0
2022-03-15 10:45:00,58.38,58.46,58.33,58.33,16052.0,54.0211,54.0951,53.9748,53.9748,16052.0
2022-03-15 10:50:00,58.35,58.37,58.27,58.34,19387.0,53.9933,54.0118,53.9193,53.9841,19387.0
2022-03-15 10:55:00,58.35,58.37,58.16,58.21,26484.0,53.9933,54.0118,53.8175,53.8638,26484.0
2022-03-15 11:00:00,58.2,58.37,58.14,58.18,29179.0,53.8545,54.0118,53.799,53.836,29179.0
2022-03-15 11:05:00,58.19,58.19,58.03,58.1,17505.0,53.8453,53.8453,53.6972,53.762,17505.0
2022-03-15 11:10:00,58.09,58.13,58.05,58.08,14660.0,53.7527,53.7897,53.7157,53.7435,14660.0
2022-03-15 11:15:00,58.04,58.07,57.91,58.04,26434.0,53.7065,53.7342,53.5862,53.7065,26434.0
2022-03-15 11:20:00,58.04,58.1,57.98,58.08,14031.0,53.7065,53.762,53.6509,53.7435,14031.0
2022-03-15 11:25:00,58.07,58.13,58.04,58.08,16248.0,53.7342,53.7897,53.7065,53.7435,16248.0
2022-03-15 11:30:00,58.13,58.13,57.93,57.95,14656.0,53.7897,53.7897,53.6047,53.6232,14656.0
2022-03-15 11:35:00,57.96,58.01,57.93,57.97,17984.0,53.6324,53.6787,53.6047,53.6417,17984.0
2022-03-15 11:40:00,57.98,58.0,57.83,57.98,20947.0,53.6509,53.6695,53.5121,53.6509,20947.0
2022-03-15 11:45:00,57.96,58.03,57.95,58.03,11871.0,53.6324,53.6972,53.6232,53.6972,11871.0
2022-03-15 11:50:00,58.05,58.21,57.97,57.97,34291.0,53.7157,53.8638,53.6417,53.6417,34291.0
2022-03-15 11:55:00,57.91,57.92,57.71,57.88,21947.0,53.5862,53.5954,53.4011,53.5584,21947.0
2022-03-15 12:00:00,57.88,57.96,57.78,57.85,31760.0,53.5584,53.6324,53.4659,53.5307,31760.0
2022-03-15 12:05:00,57.84,57.98,57.79,57.94,60103.0,53.5214,53.6509,53.4751,53.6139,60103.0
2022-03-15 12:10:00,57.95,58.01,57.89,58.01,14323.0,53.6232,53.6787,53.5677,53.6787,14323.0
2022-03-15 12:15:00,58.01,58.11,57.98,58.11,17770.0,53.6787,53.7712,53.6509,53.7712,17770.0
2022-03-15 12:20:00,58.11,58.27,58.09,58.26,19986.0,53.7712,53.9193,53.7527,53.91,19986.0
2022-03-15 12:25:00,58.26,58.31,58.18,58.27,47755.0,53.91,53.9563,53.836,53.9193,47755.0
2022-03-15 12:30:00,58.28,58.37,58.27,58.34,17456.0,53.9285,54.0118,53.9193,53.9841,17456.0
2022-03-15 12:35:00,58.35,58.43,58.35,58.42,15890.0,53.9933,54.0673,53.9933,54.0581,15890.0
2022-03-15 12:40:00,58.43,58.45,58.32,58.33,70475.0,54.0673,54.0859,53.9656,53.9748,70475.0
2022-03-15 12:45:00,58.32,58.39,58.27,58.31,16962.0,53.9656,54.0303,53.9193,53.9563,16962.0
2022-03-15 12:50:00,58.32,58.32,58.23,58.23,12902.0,53.9656,53.9656,53.8823,53.8823,12902.0
2022-03-15 12:55:00,58.26,58.4,58.25,58.4,69187.0,53.91,54.0396,53.9008,54.0396,69187.0
2022-03-15 13:00:00,58.41,58.52,58.4,58.52,41684.0,54.0488,54.1506,54.0396,54.1506,41684.0
2022-03-15 13:05:00,58.53,58.64,58.51,58.59,99041.0,54.1599,54.2617,54.1414,54.2154,99041.0
2022-03-15 13:10:00,58.58,58.6,58.4,58.4,55586.0,54.2061,54.2247,54.0396,54.0396,55586.0
2022-03-15 13:15:00,58.39,58.59,58.39,58.45,76963.0,54.0303,54.2154,54.0303,54.0859,76963.0
2022-03-15 13:20:00,58.46,58.52,58.43,58.52,32583.0,54.0951,54.1506,54.0673,54.1506,32583.0
2022-03-15 13:25:00,58.52,58.59,58.35,58.35,18283.0,54.1506,54.2154,53.9933,53.9933,18283.0
2022-03-15 13:30:00,58.35,58.37,58.28,58.35,16686.0,53.9933,54.0118,53.9285,53.9933,16686.0
2022-03-15 13:35:00,58.34,58.4,58.22,58.26,15966.0,53.9841,54.0396,53.873,53.91,15966.0
2022-03-15 13:40:00,58.22,58.37,58.21,58.31,13650.0,53.873,54.0118,53.8638,53.9563,13650.0
2022-03-15 13:45:00,58.33,58.34,58.28,58.3,12111.0,53.9748,53.9841,53.9285,53.9471,12111.0
2022-03-15 13:50:00,58.31,58.41,58.31,58.38,13040.0,53.9563,54.0488,53.9563,54.0211,13040.0
2022-03-15 13:55:00,58.39,58.46,58.39,58.42,12218.0,54.0303,54.0951,54.0303,54.0581,12218.0
2022-03-15 14:00:00,58.41,58.47,58.28,58.28,17010.0,54.0488,54.1044,53.9285,53.9285,17010.0
2022-03-15 14:05:00,58.3,58.46,58.28,58.46,15939.0,53.9471,54.0951,53.9285,54.0951,15939.0
2022-03-15 14:10:00,58.44,58.47,58.33,58.33,10233.0,54.0766,54.1044,53.9748,53.9748,10233.0
2022-03-15 14:15:00,58.33,58.34,58.23,58.24,12144.0,53.9748,53.9841,53.8823,53.8915,12144.0
2022-03-15 14:20:00,58.22,58.28,58.2,58.26,14531.0,53.873,53.9285,53.8545,53.91,14531.0
2022-03-15 14:25:00,58.26,58.32,58.26,58.3,18828.0,53.91,53.9656,53.91,53.9471,18828.0
2022-03-15 14:30:00,58.28,58.45,58.2,58.42,15395.0,53.9285,54.0859,53.8545,54.0581,15395.0
2022-03-15 14:35:00,58.42,58.45,58.4,58.45,10876.0,54.0581,54.0859,54.0396,54.0859,10876.0
2022-03-15 14:40:00,58.45,58.57,58.44,58.53,15465.0,54.0859,54.1969,54.0766,54.1599,15465.0
2022-03-15 14:45:00,58.52,58.61,58.51,58.6,18398.0,54.1506,54.2339,54.1414,54.2247,18398.0
2022-03-15 14:50:00,58.62,58.66,58.56,58.62,19238.0,54.2432,54.2802,54.1876,54.2432,19238.0
2022-03-15 14:55:00,58.63,58.75,58.62,58.75,21300.0,54.2524,54.3635,54.2432,54.3635,21300.0
2022-03-15 15:00:00,58.73,58.8,58.69,58.74,14652.0,54.3449,54.4097,54.3079,54.3542,14652.0
2022-03-15 15:05:00,58.75,58.82,58.73,58.73,15690.0,54.3635,54.4282,54.3449,54.3449,15690.0
2022-03-15 15:10:00,58.75,58.82,58.71,58.78,19191.0,54.3635,54.4282,54.3264,54.3912,19191.0
2022-03-15 15:15:00,58.81,58.88,58.76,58.82,24038.0,54.419,54.4837,54.3727,54.4282,24038.0
2022-03-15 15:20:00,58.83,58.91,58.82,58.82,28837.0,54.4375,54.5115,54.4282,54.4282,28837.0
2022-03-15 15:25:00,58.82,58.89,58.82,58.84,31229.0,54.4282,54.493,54.4282,54.4467,31229.0
2022-03-15 15:30:00,58.83,58.88,58.7,58.71,47484.0,54.4375,54.4837,54.3172,54.3264,47484.0
2022-03-15 15:35:00,58.71,58.74,58.62,58.67,38797.0,54.3264,54.3542,54.2432,54.2894,38797.0
2022-03-15 15:40:00,58.67,58.72,58.6,58.71,38342.0,54.2894,54.3357,54.2247,54.3264,38342.0
2022-03-15 15:45:00,58.72,58.74,58.55,58.68,44543.0,54.3357,54.3542,54.1784,54.2987,44543.0
2022-03-15 15:50:00,58.66,58.74,58.6,58.66,58744.0,54.2802,54.3542,54.2247,54.2802,58744.0
2022-03-15 15:55:00,58.66,58.66,58.47,58.57,220886.0,54.2802,54.2802,54.1044,54.1969,220886.0
2022-03-16 09:30:00,59.09,59.59,59.04,59.39,105533.0,54.9708,55.4359,54.9242,55.2498,105533.0
2022-03-16 09:35:00,59.41,59.51,59.18,59.47,25173.0,55.2684,55.3615,55.0545,55.3243,25173.0
2022-03-16 09:40:00,59.48,59.76,59.47,59.73,26712.0,55.3336,55.594,55.3243,55.5661,26712.0
2022-03-16 09:45:00,59.65,59.79,59.54,59.7,25029.0,55.4917,55.622,55.3894,55.5382,25029.0
2022-03-16 09:50:00,59.68,59.76,59.51,59.56,28733.0,55.5196,55.594,55.3615,55.408,28733.0
2022-03-16 09:55:00,59.56,59.82,59.51,59.63,38949.0,55.408,55.6499,55.3615,55.4731,38949.0
2022-03-16 10:00:00,59.66,59.67,59.27,59.37,37894.0,55.501,55.5103,55.1382,55.2312,37894.0
2022-03-16 10:05:00,59.36,59.45,59.27,59.3,25264.0,55.2219,55.3057,55.1382,55.1661,25264.0
2022-03-16 10:10:00,59.31,59.68,59.31,59.67,40593.0,55.1754,55.5196,55.1754,55.5103,40593.0
2022-03-16 10:15:00,59.69,60.14,59.68,60.07,57821.0,55.5289,55.9476,55.5196,55.8824,57821.0
2022-03-16 10:20:00,60.05,60.27,60.04,60.2,29499.0,55.8638,56.0685,55.8545,56.0034,29499.0
2022-03-16 10:25:00,60.21,60.27,60.12,60.18,22357.0,56.0127,56.0685,55.929,55.9848,22357.0
2022-03-16 10:30:00,60.19,60.36,60.19,60.29,26156.0,55.9941,56.1522,55.9941,56.0871,26156.0
2022-03-16 10:35:00,60.28,60.31,60.13,60.25,17763.0,56.0778,56.1057,55.9383,56.0499,17763.0
2022-03-16 10:40:00,60.26,60.28,59.94,60.03,62421.0,56.0592,56.0778,55.7615,55.8452,62421.0
2022-03-16 10:45:00,60.03,60.05,59.86,59.88,41570.0,55.8452,55.8638,55.6871,55.7057,41570.0
2022-03-16 10:50:00,59.84,60.0,59.83,59.98,27985.0,55.6685,55.8173,55.6592,55.7987,27985.0
2022-03-16 10:55:00,59.98,60.14,59.93,60.14,43388.0,55.7987,55.9476,55.7522,55.9476,43388.0
2022-03-16 11:00:00,60.12,60.21,59.97,60.17,83182.0,55.929,56.0127,55.7894,55.9755,83182.0
2022-03-16 11:05:00,60.19,60.26,60.09,60.15,12748.0,55.9941,56.0592,55.901,55.9569,12748.0
2022-03-16 11:10:00,60.15,60.27,60.15,60.22,17306.0,55.9569,56.0685,55.9569,56.022,17306.0
2022-03-16 11:15:00,60.22,60.26,60.09,60.15,15126.0,56.022,56.0592,55.901,55.9569,15126.0
2022-03-16 11:20:00,60.18,60.21,60.13,60.17,12524.0,55.9848,56.0127,55.9383,55.9755,12524.0
2022-03-16 11:25:00,60.18,60.2,60.11,60.13,19008.0,55.9848,56.0034,55.9197,55.9383,19008.0
2022-03-16 11:30:00,60.12,60.25,60.11,60.16,19708.0,55.929,56.0499,55.9197,55.9662,19708.0
2022-03-16 11:35:00,60.15,60.16,59.74,59.8,32345.0,55.9569,55.9662,55.5754,55.6313,32345.0
2022-03-16 11:40:00,59.78,59.78,59.52,59.57,103032.0,55.6127,55.6127,55.3708,55.4173,103032.0
2022-03-16 11:45:00,59.57,59.58,59.44,59.52,38521.0,55.4173,55.4266,55.2964,55.3708,38521.0
2022-03-16 11:50:00,59.54,59.56,59.47,59.55,60800.0,55.3894,55.408,55.3243,55.3987,60800.0
2022-03-16 11:55:00,59.56,59.98,59.52,59.92,50920.0,55.408,55.7987,55.3708,55.7429,50920.0
2022-03-16 12:00:00,59.91,60.01,59.88,59.96,9131.0,55.7336,55.8266,55.7057,55.7801,9131.0
2022-03-16 12:05:00,59.97,60.06,59.89,59.97,10488.0,55.7894,55.8731,55.715,55.7894,10488.0
2022-03-16 12:10:00,59.96,60.0,59.93,59.93,8116.0,55.7801,55.8173,55.7522,55.7522,8116.0
2022-03-16 12:15:00,59.95,59.99,59.88,59.9,13771.0,55.7708,55.808,55.7057,55.7243,13771.0
2022-03-16 12:20:00,59.89,59.98,59.83,59.91,9148.0,55.715,55.7987,55.6592,55.7336,9148.0
2022-03-16 12:25:00,59.87,59.91,59.83,59.89,8389.0,55.6964,55.7336,55.6592,55.715,8389.0
2022-03-16 12:30:00,59.88,59.96,59.86,59.9,11116.0,55.7057,55.7801,55.6871,55.7243,11116.0
2022-03-16 12:35:00,59.9,59.94,59.85,59.86,9843.0,55.7243,55.7615,55.6778,55.6871,9843.0
2022-03-16 12:40:00,59.83,59.98,59.82,59.91,11162.0,55.6592,55.7987,55.6499,55.7336,11162.0
2022-03-16 12:45:00,59.91,59.91,59.57,59.64,12954.0,55.7336,55.7336,55.4173,55.4824,12954.0
2022-03-16 12:50:00,59.65,59.78,59.65,59.76,10631.0,55.4917,55.6127,55.4917,55.594,10631.0
2022-03-16 12:55:00,59.74,59.81,59.7,59.78,13633.0,55.5754,55.6406,55.5382,55.6127,13633.0
2022-03-16 13:00:00,59.81,59.83,59.73,59.79,11650.0,55.6406,55.6592,55.5661,55.622,11650.0
2022-03-16 13:05:00,59.79,59.81,59.56,59.56,18612.0,55.622,55.6406,55.408,55.408,18612.0
2022-03-16 13:10:00,59.53,59.54,59.44,59.45,15992.0,55.3801,55.3894,55.2964,55.3057,15992.0
2022-03-16 13:15:00,59.45,59.49,59.44,59.47,8842.0,55.3057,55.3429,55.2964,55.3243,8842.0
2022-03-16 13:20:00,59.47,59.51,59.41,59.48,22951.0,55.3243,55.3615,55.2684,55.3336,22951.0
2022-03-16 13:25:00,59.48,59.5,59.37,59.41,35840.0,55.3336,55.3522,55.2312,55.2684,35840.0
2022-03-16 13:30:00,59.43,59.49,59.37,59.41,16042.0,55.2871,55.3429,55.2312,55.2684,16042.0
2022-03-16 13:35:00,59.4,59.44,59.37,59.42,10818.0,55.2591,55.2964,55.2312,55.2778,10818.0
2022-03-16 13:40:00,59.4,59.44,59.37,59.4,15733.0,55.2591,55.2964,55.2312,55.2591,15733.0
2022-03-16 13:45:00,59.42,59.43,59.35,59.37,14518.0,55.2778,55.2871,55.2126,55.2312,14518.0
2022-03-16 13:50:00,59.36,59.43,59.3,59.42,15997.0,55.2219,55.2871,55.1661,55.2778,15997.0
2022-03-16 13:55:00,59.42,59.52,59.41,59.46,18173.0,55.2778,55.3708,55.2684,55.315,18173.0
2022-03-16 14:00:00,59.41,59.57,59.23,59.26,25857.0,55.2684,55.4173,55.101,55.1289,25857.0
2022-03-16 14:05:00,59.28,59.35,59.03,59.03,13896.0,55.1475,55.2126,54.9149,54.9149,13896.0
2022-03-16 14:10:00,59.04,59.22,59.03,59.22,14131.0,54.9242,55.0917,54.9149,55.0917,14131.0
2022-03-16 14:15:00,59.16,59.52,59.16,59.52,13901.0,55.0359,55.3708,55.0359,55.3708,13901.0
2022-03-16 14:20:00,59.52,59.54,59.25,59.25,18890.0,55.3708,55.3894,55.1196,55.1196,18890.0
2022-03-16 14:25:00,59.22,59.26,59.04,59.06,58787.0,55.0917,55.1289,54.9242,54.9428,58787.0
2022-03-16 14:30:00,59.03,59.03,58.67,58.78,82340.0,54.9149,54.9149,54.58,54.6824,82340.0
2022-03-16 14:35:00,58.78,59.04,58.73,59.0,50938.0,54.6824,54.9242,54.6359,54.887,50938.0
2022-03-16 14:40:00,59.0,59.38,58.95,59.35,117847.0,54.887,55.2405,54.8405,55.2126,117847.0
2022-03-16 14:45:00,59.34,59.52,59.23,59.34,38070.0,55.2033,55.3708,55.101,55.2033,38070.0
2022-03-16 14:50:00,59.37,59.42,59.23,59.39,26689.0,55.2312,55.2778,55.101,55.2498,26689.0
2022-03-16 14:55:00,59.37,59.49,59.17,59.17,31292.0,55.2312,55.3429,55.0452,55.0452,31292.0
2022-03-16 15:00:00,59.19,59.44,59.14,59.36,21279.0,55.0638,55.2964,55.0173,55.2219,21279.0
2022-03-16 15:05:00,59.38,59.44,59.12,59.18,28619.0,55.2405,55.2964,54.9987,55.0545,28619.0
2022-03-16 15:10:00,59.18,59.34,59.17,59.28,22806.0,55.0545,55.2033,55.0452,55.1475,22806.0
2022-03-16 15:15:00,59.25,59.4,59.12,59.4,35832.0,55.1196,55.2591,54.9987,55.2591,35832.0
2022-03-16 15:20:00,59.38,59.53,59.37,59.44,46612.0,55.2405,55.3801,55.2312,55.2964,46612.0
2022-03-16 15:25:00,59.46,59.55,59.42,59.49,30202.0,55.315,55.3987,55.2778,55.3429,30202.0
2022-03-16 15:30:00,59.48,59.49,59.3,59.38,95580.0,55.3336,55.3429,55.1661,55.2405,95580.0
2022-03-16 15:35:00,59.38,59.45,59.28,59.45,33009.0,55.2405,55.3057,55.1475,55.3057,33009.0
2022-03-16 15:40:00,59.45,59.49,59.36,59.39,46571.0,55.3057,55.3429,55.2219,55.2498,46571.0
2022-03-16 15:45:00,59.39,59.57,59.34,59.5,58974.0,55.2498,55.4173,55.2033,55.3522,58974.0
2022-03-16 15:50:00,59.5,59.6,59.42,59.56,64098.0,55.3522,55.4452,55.2778,55.408,64098.0
2022-03-16 15:55:00,59.56,59.79,59.55,59.79,200697.0,55.408,55.622,55.3987,55.622,200697.0
2022-03-17 09:30:00,59.09,59.57,59.09,59.33,68326.0,54.9708,55.4173,54.9708,55.194,68326.0
2022-03-17 09:35:00,59.4,59.41,59.01,59.08,46170.0,55.2591,55.2684,54.8963,54.9615,46170.0
2022-03-17 09:40:00,59.1,59.34,58.98,59.31,33393.0,54.9801,55.2033,54.8684,55.1754,33393.0
2022-03-17 09:45:00,59.36,59.63,59.36,59.53,35148.0,55.2219,55.4731,55.2219,55.3801,35148.0
2022-03-17 09:50:00,59.51,59.65,59.43,59.5,35202.0,55.3615,55.4917,55.2871,55.3522,35202.0
2022-03-17 09:55:00,59.5,59.79,59.49,59.79,30043.0,55.3522,55.622,55.3429,55.622,30043.0
2022-03-17 10:00:00,59.77,59.77,59.48,59.54,25078.0,55.6034,55.6034,55.3336,55.3894,25078.0
2022-03-17 10:05:00,59.53,59.74,59.52,59.59,18707.0,55.3801,55.5754,55.3708,55.4359,18707.0
2022-03-17 10:10:00,59.6,59.76,59.5,59.65,21647.0,55.4452,55.594,55.3522,55.4917,21647.0
2022-03-17 10:15:00,59.68,59.77,59.66,59.73,17067.0,55.5196,55.6034,55.501,55.5661,17067.0
2022-03-17 10:20:00,59.73,59.89,59.65,59.86,83340.0,55.5661,55.715,55.4917,55.6871,83340.0
2022-03-17 10:25:00,59.85,59.95,59.83,59.89,46053.0,55.6778,55.7708,55.6592,55.715,46053.0
2022-03-17 10:30:00,59.94,59.98,59.81,59.88,24567.0,55.7615,55.7987,55.6406,55.7057,24567.0
2022-03-17 10:35:00,59.89,59.9,59.69,59.81,16714.0,55.715,55.7243,55.5289,55.6406,16714.0
2022-03-17 10:40:00,59.82,59.82,59.53,59.64,24177.0,55.6499,55.6499,55.3801,55.4824,24177.0
2022-03-17 10:45:00,59.64,59.7,59.33,59.47,23179.0,55.4824,55.5382,55.194,55.3243,23179.0
2022-03-17 10:50:00,59.46,59.53,59.34,59.35,15663.0,55.315,55.3801,55.2033,55.2126,15663.0
2022-03-17 10:55:00,59.31,59.56,59.31,59.54,31126.0,55.1754,55.408,55.1754,55.3894,31126.0
2022-03-17 11:00:00,59.53,59.59,59.49,59.57,21076.0,55.3801,55.4359,55.3429,55.4173,21076.0
2022-03-17 11:05:00,59.57,59.7,59.52,59.6,28948.0,55.4173,55.5382,55.3708,55.4452,28948.0
2022-03-17 11:10:00,59.59,59.61,59.51,59.52,23533.0,55.4359,55.4545,55.3615,55.3708,23533.0
2022-03-17 11:15:00,59.52,59.61,59.51,59.58,19355.0,55.3708,55.4545,55.3615,55.4266,19355.0
2022-03-17 11:20:00,59.59,59.62,59.43,59.43,50360.0,55.4359,55.4638,55.2871,55.2871,50360.0
2022-03-17 11:25:00,59.44,59.6,59.42,59.51,31510.0,55.2964,55.4452,55.2778,55.3615,31510.0
2022-03-17 11:30:00,59.54,59.6,59.44,59.58,21955.0,55.3894,55.4452,55.2964,55.4266,21955.0
2022-03-17 11:35:00,59.57,59.57,59.48,59.57,22737.0,55.4173,55.4173,55.3336,55.4173,22737.0
2022-03-17 11:40:00,59.59,59.62,59.52,59.62,36976.0,55.4359,55.4638,55.3708,55.4638,36976.0
2022-03-17 11:45:00,59.6,59.61,59.38,59.41,19211.0,55.4452,55.4545,55.2405,55.2684,19211.0
2022-03-17 11:50:00,59.42,59.61,59.41,59.6,20291.0,55.2778,55.4545,55.2684,55.4452,20291.0
2022-03-17 11:55:00,59.61,59.72,59.6,59.71,21342.0,55.4545,55.5568,55.4452,55.5475,21342.0
2022-03-17 12:00:00,59.72,59.76,59.67,59.73,17754.0,55.5568,55.594,55.5103,55.5661,17754.0
2022-03-17 12:05:00,59.74,59.76,59.69,59.7,17413.0,55.5754,55.594,55.5289,55.5382,17413.0
2022-03-17 12:10:00,59.71,59.74,59.66,59.68,14502.0,55.5475,55.5754,55.501,55.5196,14502.0
2022-03-17 12:15:00,59.67,59.76,59.66,59.74,14688.0,55.5103,55.594,55.501,55.5754,14688.0
2022-03-17 12:20:00,59.75,60.07,59.75,59.98,51247.0,55.5847,55.8824,55.5847,55.7987,51247.0
2022-03-17 12:25:00,59.99,60.0,59.9,59.96,21608.0,55.808,55.8173,55.7243,55.7801,21608.0
2022-03-17 12:30:00,59.97,59.99,59.94,59.97,12986.0,55.7894,55.808,55.7615,55.7894,12986.0
2022-03-17 12:35:00,59.95,59.99,59.78,59.94,39458.0,55.7708,55.808,55.6127,55.7615,39458.0
2022-03-17 12:40:00,59.92,59.97,59.9,59.94,10315.0,55.7429,55.7894,55.7243,55.7615,10315.0
2022-03-17 12:45:00,59.94,59.99,59.92,59.95,12537.0,55.7615,55.808,55.7429,55.7708,12537.0
2022-03-17 12:50:00,59.95,60.04,59.95,59.98,20364.0,55.7708,55.8545,55.7708,55.7987,20364.0
2022-03-17 12:55:00,59.99,60.05,59.98,60.04,13480.0,55.808,55.8638,55.7987,55.8545,13480.0
2022-03-17 13:00:00,60.04,60.06,59.95,60.06,11049.0,55.8545,55.8731,55.7708,55.8731,11049.0
2022-03-17 13:05:00,60.05,60.07,60.0,60.06,11852.0,55.8638,55.8824,55.8173,55.8731,11852.0
2022-03-17 13:10:00,60.06,60.09,60.0,60.03,18329.0,55.8731,55.901,55.8173,55.8452,18329.0
2022-03-17 13:15:00,60.04,60.11,60.04,60.1,12319.0,55.8545,55.9197,55.8545,55.9103,12319.0
2022-03-17 13:20:00,60.09,60.15,60.09,60.14,11249.0,55.901,55.9569,55.901,55.9476,11249.0
2022-03-17 13:25:00,60.13,60.2,60.12,60.18,12514.0,55.9383,56.0034,55.929,55.9848,12514.0
2022-03-17 13:30:00,60.17,60.31,60.17,60.23,35105.0,55.9755,56.1057,55.9755,56.0313,35105.0
2022-03-17 13:35:00,60.24,60.28,60.21,60.28,14638.0,56.0406,56.0778,56.0127,56.0778,14638.0
2022-03-17 13:40:00,60.28,60.38,60.27,60.35,26501.0,56.0778,56.1708,56.0685,56.1429,26501.0
2022-03-17 13:45:00,60.37,60.42,60.28,60.42,21105.0,56.1615,56.208,56.0778,56.208,21105.0
2022-03-17 13:50:00,60.41,60.52,60.39,60.44,28442.0,56.1987,56.3011,56.1801,56.2266,28442.0
2022-03-17 13:55:00,60.44,60.55,60.43,60.51,17991.0,56.2266,56.329,56.2173,56.2918,17991.0
2022-03-17 14:00:00,60.49,60.54,60.43,60.54,15176.0,56.2732,56.3197,56.2173,56.3197,15176.0
2022-03-17 14:05:00,60.53,60.63,60.51,60.52,15795.0,56.3104,56.4034,56.2918,56.3011,15795.0
2022-03-17 14:10:00,60.52,60.56,60.5,60.54,12394.0,56.3011,56.3383,56.2825,56.3197,12394.0
2022-03-17 14:15:00,60.55,60.58,60.52,60.58,14161.0,56.329,56.3569,56.3011,56.3569,14161.0
2022-03-17 14:20:00,60.56,60.63,60.54,60.55,24668.0,56.3383,56.4034,56.3197,56.329,24668.0
2022-03-17 14:25:00,60.53,60.58,60.36,60.38,16771.0,56.3104,56.3569,56.1522,56.1708,16771.0
2022-03-17 14:30:00,60.38,60.56,60.38,60.49,25055.0,56.1708,56.3383,56.1708,56.2732,25055.0
2022-03-17 14:35:00,60.5,60.54,60.42,60.45,20985.0,56.2825,56.3197,56.208,56.2359,20985.0
2022-03-17 14:40:00,60.47,60.53,60.44,60.52,11094.0,56.2546,56.3104,56.2266,56.3011,11094.0
2022-03-17 14:45:00,60.53,60.62,60.53,60.6,16210.0,56.3104,56.3941,56.3104,56.3755,16210.0
2022-03-17 14:50:00,60.6,60.64,60.54,60.63,24650.0,56.3755,56.4127,56.3197,56.4034,24650.0
2022-03-17 14:55:00,60.64,60.71,60.57,60.69,36034.0,56.4127,56.4778,56.3476,56.4592,36034.0
2022-03-17 15:00:00,60.68,60.7,60.63,60.68,19861.0,56.4499,56.4685,56.4034,56.4499,19861.0
2022-03-17 15:05:00,60.67,60.67,60.49,60.5,19341.0,56.4406,56.4406,56.2732,56.2825,19341.0
2022-03-17 15:10:00,60.5,60.51,60.37,60.51,23544.0,56.2825,56.2918,56.1615,56.2918,23544.0
2022-03-17 15:15:00,60.51,60.62,60.5,60.58,20404.0,56.2918,56.3941,56.2825,56.3569,20404.0
2022-03-17 15:20:00,60.56,60.61,60.51,60.56,17402.0,56.3383,56.3848,56.2918,56.3383,17402.0
2022-03-17 15:25:00,60.58,60.71,60.58,60.67,25959.0,56.3569,56.4778,56.3569,56.4406,25959.0
2022-03-17 15:30:00,60.69,60.74,60.63,60.72,47978.0,56.4592,56.5057,56.4034,56.4871,47978.0
2022-03-17 15:35:00,60.72,60.77,60.67,60.75,46121.0,56.4871,56.5336,56.4406,56.515,46121.0
2022-03-17 15:40:00,60.75,60.84,60.73,60.8,58705.0,56.515,56.5988,56.4964,56.5616,58705.0
2022-03-17 15:45:00,60.8,60.81,60.68,60.72,52926.0,56.5616,56.5709,56.4499,56.4871,52926.0
2022-03-17 15:50:00,60.73,60.78,60.66,60.72,137576.0,56.4964,56.5429,56.4313,56.4871,137576.0
2022-03-17 15:55:00,60.73,60.95,60.7,60.94,332124.0,56.4964,56.7011,56.4685,56.6918,332124.0
2022-03-18 09:30:00,60.68,60.9,60.21,60.29,696380.0,56.4499,56.6546,56.0127,56.0871,696380.0
2022-03-18 09:35:00,60.26,60.47,60.02,60.09,25866.0,56.0592,56.2546,55.8359,55.901,25866.0
2022-03-18 09:40:00,60.1,60.36,59.98,60.05,26304.0,55.9103,56.1522,55.7987,55.8638,26304.0
2022-03-18 09:45:00,60.04,60.08,59.92,60.02,28418.0,55.8545,55.8917,55.7429,55.8359,28418.0
2022-03-18 09:50:00,60.07,60.15,59.9,59.98,33011.0,55.8824,55.9569,55.7243,55.7987,33011.0
2022-03-18 09:55:00,59.99,60.07,59.73,59.92,25198.0,55.808,55.8824,55.5661,55.7429,25198.0
2022-03-18 10:00:00,59.91,60.09,59.82,60.08,22205.0,55.7336,55.901,55.6499,55.8917,22205.0
2022-03-18 10:05:00,60.11,60.32,60.02,60.32,30225.0,55.9197,56.115,55.8359,56.115,30225.0
2022-03-18 10:10:00,60.32,60.36,60.2,60.31,14637.0,56.115,56.1522,56.0034,56.1057,14637.0
2022-03-18 10:15:00,60.34,60.34,60.15,60.18,20013.0,56.1336,56.1336,55.9569,55.9848,20013.0
2022-03-18 10:20:00,60.2,60.42,60.16,60.39,15027.0,56.0034,56.208,55.9662,56.1801,15027.0
2022-03-18 10:25:00,60.38,60.52,60.38,60.44,16882.0,56.1708,56.3011,56.1708,56.2266,16882.0
2022-03-18 10:30:00,60.43,60.63,60.41,60.53,25453.0,56.2173,56.4034,56.1987,56.3104,25453.0
2022-03-18 10:35:00,60.52,60.55,60.35,60.46,21109.0,56.3011,56.329,56.1429,56.2453,21109.0
2022-03-18 10:40:00,60.46,60.58,60.42,60.55,18427.0,56.2453,56.3569,56.208,56.329,18427.0
2022-03-18 10:45:00,60.52,60.55,60.3,60.32,22757.0,56.3011,56.329,56.0964,56.115,22757.0
2022-03-18 10:50:00,60.32,60.32,60.17,60.3,29469.0,56.115,56.115,55.9755,56.0964,29469.0
2022-03-18 10:55:00,60.29,60.34,60.18,60.2,16606.0,56.0871,56.1336,55.9848,56.0034,16606.0
2022-03-18 11:00:00,60.2,60.38,60.17,60.29,35907.0,56.0034,56.1708,55.9755,56.0871,35907.0
2022-03-18 11:05:00,60.29,60.29,60.21,60.23,18149.0,56.0871,56.0871,56.0127,56.0313,18149.0
2022-03-18 11:10:00,60.22,60.27,60.18,60.18,23051.0,56.022,56.0685,55.9848,55.9848,23051.0
2022-03-18 11:15:00,60.18,60.18,60.01,60.16,17171.0,55.9848,55.9848,55.8266,55.9662,17171.0
2022-03-18 11:20:00,60.16,60.16,60.02,60.06,10838.0,55.9662,55.9662,55.8359,55.8731,10838.0
2022-03-18 11:25:00,60.04,60.18,60.01,60.18,17442.0,55.8545,55.9848,55.8266,55.9848,17442.0
2022-03-18 11:30:00,60.18,60.2,60.11,60.17,15054.0,55.9848,56.0034,55.9197,55.9755,15054.0
2022-03-18 11:35:00,60.16,60.36,60.12,60.25,24118.0,55.9662,56.1522,55.929,56.0499,24118.0
2022-03-18 11:40:00,60.23,60.23,60.12,60.18,9702.0,56.0313,56.0313,55.929,55.9848,9702.0
2022-03-18 11:45:00,60.2,60.27,60.14,60.18,14243.0,56.0034,56.0685,55.9476,55.9848,14243.0
2022-03-18 11:50:00,60.2,60.21,60.0,60.0,22580.0,56.0034,56.0127,55.8173,55.8173,22580.0
2022-03-18 11:55:00,60.01,60.14,60.01,60.13,16303.0,55.8266,55.9476,55.8266,55.9383,16303.0
2022-03-18 12:00:00,60.14,60.18,60.06,60.18,15609.0,55.9476,55.9848,55.8731,55.9848,15609.0
2022-03-18 12:05:00,60.2,60.28,60.19,60.26,11332.0,56.0034,56.0778,55.9941,56.0592,11332.0
2022-03-18 12:10:00,60.25,60.35,60.24,60.32,13078.0,56.0499,56.1429,56.0406,56.115,13078.0
2022-03-18 12:15:00,60.32,60.4,60.31,60.38,27445.0,56.115,56.1894,56.1057,56.1708,27445.0
2022-03-18 12:20:00,60.38,60.38,60.34,60.36,17169.0,56.1708,56.1708,56.1336,56.1522,17169.0
2022-03-18 12:25:00,60.38,60.49,60.37,60.47,24100.0,56.1708,56.2732,56.1615,56.2546,24100.0
2022-03-18 12:30:00,60.47,60.51,60.44,60.47,16742.0,56.2546,56.2918,56.2266,56.2546,16742.0
2022-03-18 12:35:00,60.47,60.54,60.45,60.49,23242.0,56.2546,56.3197,56.2359,56.2732,23242.0
2022-03-18 12:40:00,60.49,60.57,60.48,60.57,17520.0,56.2732,56.3476,56.2639,56.3476,17520.0
2022-03-18 12:45:00,60.58,60.58,60.52,60.54,17944.0,56.3569,56.3569,56.3011,56.3197,17944.0
2022-03-18 12:50:00,60.56,60.64,60.55,60.64,15950.0,56.3383,56.4127,56.329,56.4127,15950.0
2022-03-18 12:55:00,60.66,60.68,60.63,60.66,18894.0,56.4313,56.4499,56.4034,56.4313,18894.0
2022-03-18 13:00:00,60.66,60.74,60.66,60.69,15236.0,56.4313,56.5057,56.4313,56.4592,15236.0
2022-03-18 13:05:00,60.69,60.81,60.68,60.76,18550.0,56.4592,56.5709,56.4499,56.5243,18550.0
2022-03-18 13:10:00,60.75,60.82,60.75,60.79,19010.0,56.515,56.5802,56.515,56.5522,19010.0
2022-03-18 13:15:00,60.79,60.86,60.78,60.84,19627.0,56.5522,56.6174,56.5429,56.5988,19627.0
2022-03-18 13:20:00,60.84,60.96,60.84,60.95,33750.0,56.5988,56.7104,56.5988,56.7011,33750.0
2022-03-18 13:25:00,60.94,60.98,60.92,60.96,17731.0,56.6918,56.729,56.6732,56.7104,17731.0
2022-03-18 13:30:00,60.97,60.97,60.88,60.89,27203.0,56.7197,56.7197,56.636,56.6453,27203.0
2022-03-18 13:35:00,60.9,60.97,60.88,60.97,16137.0,56.6546,56.7197,56.636,56.7197,16137.0
2022-03-18 13:40:00,60.96,60.96,60.88,60.91,22567.0,56.7104,56.7104,56.636,56.6639,22567.0
2022-03-18 13:45:00,60.92,60.95,60.9,60.93,28721.0,56.6732,56.7011,56.6546,56.6825,28721.0
2022-03-18 13:50:00,60.94,60.97,60.92,60.92,19462.0,56.6918,56.7197,56.6732,56.6732,19462.0
2022-03-18 13:55:00,60.91,60.94,60.88,60.93,36181.0,56.6639,56.6918,56.636,56.6825,36181.0
2022-03-18 14:00:00,60.94,60.96,60.86,60.88,20886.0,56.6918,56.7104,56.6174,56.636,20886.0
2022-03-18 14:05:00,60.87,60.88,60.84,60.86,24120.0,56.6267,56.636,56.5988,56.6174,24120.0
2022-03-18 14:10:00,60.85,60.91,60.81,60.91,20706.0,56.6081,56.6639,56.5709,56.6639,20706.0
2022-03-18 14:15:00,60.91,60.98,60.9,60.96,19762.0,56.6639,56.729,56.6546,56.7104,19762.0
2022-03-18 14:20:00,60.96,60.96,60.92,60.93,17885.0,56.7104,56.7104,56.6732,56.6825,17885.0
2022-03-18 14:25:00,60.94,60.94,60.86,60.91,26506.0,56.6918,56.6918,56.6174,56.6639,26506.0
2022-03-18 14:30:00,60.91,60.99,60.88,60.98,23015.0,56.6639,56.7383,56.636,56.729,23015.0
2022-03-18 14:35:00,60.97,61.06,60.96,61.02,51702.0,56.7197,56.8034,56.7104,56.7662,51702.0
2022-03-18 14:40:00,61.02,61.11,61.0,61.05,29346.0,56.7662,56.8499,56.7476,56.7941,29346.0
2022-03-18 14:45:00,61.05,61.06,61.0,61.04,26383.0,56.7941,56.8034,56.7476,56.7848,26383.0
2022-03-18 14:50:00,61.05,61.05,60.88,60.88,20744.0,56.7941,56.7941,56.636,56.636,20744.0
2022-03-18 14:55:00,60.87,60.93,60.84,60.93,19401.0,56.6267,56.6825,56.5988,56.6825,19401.0
2022-03-18 15:00:00,60.94,61.0,60.91,60.93,24992.0,56.6918,56.7476,56.6639,56.6825,24992.0
2022-03-18 15:05:00,60.94,61.0,60.92,61.0,32103.0,56.6918,56.7476,56.6732,56.7476,32103.0
2022-03-18 15:10:00,61.0,61.0,60.96,61.0,31584.0,56.7476,56.7476,56.7104,56.7476,31584.0
2022-03-18 15:15:00,61.0,61.0,60.93,60.98,28006.0,56.7476,56.7476,56.6825,56.729,28006.0
2022-03-18 15:20:00,60.99,61.0,60.92,60.99,29198.0,56.7383,56.7476,56.6732,56.7383,29198.0
2022-03-18 15:25:00,60.99,61.01,60.9,60.94,67728.0,56.7383,56.7569,56.6546,56.6918,67728.0
2022-03-18 15:30:00,60.94,61.0,60.92,61.0,37757.0,56.6918,56.7476,56.6732,56.7476,37757.0
2022-03-18 15:35:00,61.0,61.0,60.87,60.88,57597.0,56.7476,56.7476,56.6267,56.636,57597.0
2022-03-18 15:40:00,60.89,60.94,60.84,60.92,76429.0,56.6453,56.6918,56.5988,56.6732,76429.0
2022-03-18 15:45:00,60.92,60.94,60.81,60.9,87678.0,56.6732,56.6918,56.5709,56.6546,87678.0
2022-03-18 15:50:00,60.88,60.99,60.81,60.94,92606.0,56.636,56.7383,56.5709,56.6918,92606.0
2022-03-18 15:55:00,60.93,61.09,60.91,61.0,225222.0,56.6825,56.8313,56.6639,56.7476,225222.0
2022-03-21 09:30:00,61.54,61.9,61.47,61.88,75412.0,57.25,57.5849,57.1848,57.5663,75412.0
2022-03-21 09:35:00,61.9,62.03,61.55,61.63,30126.0,57.5849,57.7058,57.2593,57.3337,30126.0
2022-03-21 09:40:00,61.67,61.69,61.19,61.3,91778.0,57.3709,57.3895,56.9244,57.0267,91778.0
2022-03-21 09:45:00,61.34,61.38,60.95,60.98,41205.0,57.0639,57.1011,56.7011,56.729,41205.0
2022-03-21 09:50:00,61.01,61.13,60.96,61.11,33141.0,56.7569,56.8685,56.7104,56.8499,33141.0
2022-03-21 09:55:00,61.13,61.37,61.11,61.22,33574.0,56.8685,57.0918,56.8499,56.9523,33574.0
2022-03-21 10:00:00,61.25,61.58,61.18,61.48,55348.0,56.9802,57.2872,56.9151,57.1941,55348.0
2022-03-21 10:05:00,61.49,61.65,61.41,61.57,39038.0,57.2034,57.3523,57.129,57.2779,39038.0
2022-03-21 10:10:00,61.57,61.63,61.52,61.57,50467.0,57.2779,57.3337,57.2314,57.2779,50467.0
2022-03-21 10:15:00,61.57,61.87,61.56,61.8,72234.0,57.2779,57.557,57.2686,57.4918,72234.0
2022-03-21 10:20:00,61.78,61.82,61.54,61.72,205097.0,57.4732,57.5104,57.25,57.4174,205097.0
2022-03-21 10:25:00,61.71,61.8,61.63,61.8,47434.0,57.4081,57.4918,57.3337,57.4918,47434.0
2022-03-21 10:30:00,61.8,61.8,61.52,61.6,37203.0,57.4918,57.4918,57.2314,57.3058,37203.0
2022-03-21 10:35:00,61.59,61.75,61.58,61.62,70084.0,57.2965,57.4453,57.2872,57.3244,70084.0
2022-03-21 10:40:00,61.61,61.91,61.59,61.91,25265.0,57.3151,57.5942,57.2965,57.5942,25265.0
2022-03-21 10:45:00,61.91,61.91,61.81,61.84,28145.0,57.5942,57.5942,57.5011,57.5291,28145.0
2022-03-21 10:50:00,61.81,61.81,61.69,61.77,19334.0,57.5011,57.5011,57.3895,57.4639,19334.0
2022-03-21 10:55:00,61.76,61.84,61.73,61.81,25483.0,57.4546,57.5291,57.4267,57.5011,25483.0
2022-03-21 11:00:00,61.8,61.82,61.65,61.65,13966.0,57.4918,57.5104,57.3523,57.3523,13966.0
2022-03-21 11:05:00,61.65,61.73,61.57,61.59,46549.0,57.3523,57.4267,57.2779,57.2965,46549.0
2022-03-21 11:10:00,61.6,61.67,61.54,61.57,13155.0,57.3058,57.3709,57.25,57.2779,13155.0
2022-03-21 11:15:00,61.58,61.71,61.52,61.52,18663.0,57.2872,57.4081,57.2314,57.2314,18663.0
2022-03-21 11:20:00,61.49,61.65,61.48,61.65,44093.0,57.2034,57.3523,57.1941,57.3523,44093.0
2022-03-21 11:25:00,61.64,61.67,61.53,61.53,28019.0,57.343,57.3709,57.2407,57.2407,28019.0
2022-03-21 11:30:00,61.54,61.56,61.43,61.47,41311.0,57.25,57.2686,57.1476,57.1848,41311.0
2022-03-21 11:35:00,61.48,61.49,61.36,61.39,26172.0,57.1941,57.2034,57.0825,57.1104,26172.0
2022-03-21 11:40:00,61.41,61.57,61.38,61.44,64072.0,57.129,57.2779,57.1011,57.1569,64072.0
2022-03-21 11:45:00,61.46,61.6,61.45,61.58,17346.0,57.1755,57.3058,57.1662,57.2872,17346.0
2022-03-21 11:50:00,61.59,61.76,61.59,61.72,17229.0,57.2965,57.4546,57.2965,57.4174,17229.0
2022-03-21 11:55:00,61.69,61.78,61.69,61.71,15530.0,57.3895,57.4732,57.3895,57.4081,15530.0
2022-03-21 12:00:00,61.72,61.75,61.67,61.68,23638.0,57.4174,57.4453,57.3709,57.3802,23638.0
2022-03-21 12:05:00,61.67,61.77,61.66,61.73,14197.0,57.3709,57.4639,57.3616,57.4267,14197.0
2022-03-21 12:10:00,61.74,61.9,61.72,61.84,22216.0,57.436,57.5849,57.4174,57.5291,22216.0
2022-03-21 12:15:00,61.85,61.92,61.81,61.89,26819.0,57.5384,57.6035,57.5011,57.5756,26819.0
2022-03-21 12:20:00,61.88,61.96,61.86,61.91,17291.0,57.5663,57.6407,57.5477,57.5942,17291.0
2022-03-21 12:25:00,61.91,61.95,61.84,61.87,31814.0,57.5942,57.6314,57.5291,57.557,31814.0
2022-03-21 12:30:00,61.87,61.87,61.72,61.77,44259.0,57.557,57.557,57.4174,57.4639,44259.0
2022-03-21 12:35:00,61.77,61.77,61.58,61.72,16429.0,57.4639,57.4639,57.2872,57.4174,16429.0
2022-03-21 12:40:00,61.72,61.96,61.72,61.95,29898.0,57.4174,57.6407,57.4174,57.6314,29898.0
2022-03-21 12:45:00,61.95,62.05,61.89,62.03,24722.0,57.6314,57.7244,57.5756,57.7058,24722.0
2022-03-21 12:50:00,62.01,62.03,61.76,61.79,18218.0,57.6872,57.7058,57.4546,57.4825,18218.0
2022-03-21 12:55:00,61.79,61.89,61.79,61.83,48825.0,57.4825,57.5756,57.4825,57.5197,48825.0
2022-03-21 13:00:00,61.84,61.85,61.73,61.75,17945.0,57.5291,57.5384,57.4267,57.4453,17945.0
2022-03-21 13:05:00,61.75,61.87,61.74,61.8,23488.0,57.4453,57.557,57.436,57.4918,23488.0
2022-03-21 13:10:00,61.8,61.8,61.71,61.72,45652.0,57.4918,57.4918,57.4081,57.4174,45652.0
2022-03-21 13:15:00,61.72,61.77,61.64,61.65,65513.0,57.4174,57.4639,57.343,57.3523,65513.0
2022-03-21 13:20:00,61.66,61.76,61.6,61.73,32054.0,57.3616,57.4546,57.3058,57.4267,32054.0
2022-03-21 13:25:00,61.71,61.77,61.62,61.64,13303.0,57.4081,57.4639,57.3244,57.343,13303.0
2022-03-21 13:30:00,61.63,61.77,61.63,61.77,7125.0,57.3337,57.4639,57.3337,57.4639,7125.0
2022-03-21 13:35:00,61.76,61.86,61.71,61.85,14898.0,57.4546,57.5477,57.4081,57.5384,14898.0
2022-03-21 13:40:00,61.84,61.86,61.74,61.77,9359.0,57.5291,57.5477,57.436,57.4639,9359.0
2022-03-21 13:45:00,61.78,61.97,61.74,61.86,27495.0,57.4732,57.65,57.436,57.5477,27495.0
2022-03-21 13:50:00,61.86,61.9,61.78,61.88,25068.0,57.5477,57.5849,57.4732,57.5663,25068.0
2022-03-21 13:55:00,61.87,61.9,61.79,61.88,20179.0,57.557,57.5849,57.4825,57.5663,20179.0
2022-03-21 14:00:00,61.89,61.94,61.76,61.87,27069.0,57.5756,57.6221,57.4546,57.557,27069.0
2022-03-21 14:05:00,61.86,61.9,61.79,61.84,19629.0,57.5477,57.5849,57.4825,57.5291,19629.0
2022-03-21 14:10:00,61.82,61.82,61.7,61.7,22662.0,57.5104,57.5104,57.3988,57.3988,22662.0
2022-03-21 14:15:00,61.71,61.76,61.62,61.71,63018.0,57.4081,57.4546,57.3244,57.4081,63018.0
2022-03-21 14:20:00,61.71,61.91,61.71,61.88,23463.0,57.4081,57.5942,57.4081,57.5663,23463.0
2022-03-21 14:25:00,61.9,61.94,61.83,61.9,27099.0,57.5849,57.6221,57.5197,57.5849,27099.0
2022-03-21 14:30:00,61.93,61.95,61.87,61.94,13031.0,57.6128,57.6314,57.557,57.6221,13031.0
2022-03-21 14:35:00,61.94,61.95,61.88,61.89,18673.0,57.6221,57.6314,57.5663,57.5756,18673.0
2022-03-21 14:40:00,61.91,61.93,61.82,61.91,13877.0,57.5942,57.6128,57.5104,57.5942,13877.0
2022-03-21 14:45:00,61.91,61.94,61.82,61.82,12153.0,57.5942,57.6221,57.5104,57.5104,12153.0
2022-03-21 14:50:00,61.83,61.85,61.71,61.72,42004.0,57.5197,57.5384,57.4081,57.4174,42004.0
2022-03-21 14:55:00,61.72,61.78,61.68,61.7,50201.0,57.4174,57.4732,57.3802,57.3988,50201.0
2022-03-21 15:00:00,61.71,61.71,61.51,61.54,29660.0,57.4081,57.4081,57.2221,57.25,29660.0
2022-03-21 15:05:00,61.54,61.65,61.52,61.62,24095.0,57.25,57.3523,57.2314,57.3244,24095.0
2022-03-21 15:10:00,61.63,61.79,61.63,61.79,12997.0,57.3337,57.4825,57.3337,57.4825,12997.0
2022-03-21 15:15:00,61.79,61.84,61.73,61.75,22145.0,57.4825,57.5291,57.4267,57.4453,22145.0
2022-03-21 15:20:00,61.73,61.85,61.71,61.85,17269.0,57.4267,57.5384,57.4081,57.5384,17269.0
2022-03-21 15:25:00,61.85,61.91,61.82,61.87,31276.0,57.5384,57.5942,57.5104,57.557,31276.0
2022-03-21 15:30:00,61.88,61.9,61.74,61.76,51655.0,57.5663,57.5849,57.436,57.4546,51655.0
2022-03-21 15:35:00,61.78,61.8,61.65,61.67,38207.0,57.4732,57.4918,57.3523,57.3709,38207.0
2022-03-21 15:40:00,61.68,61.71,61.49,61.52,38918.0,57.3802,57.4081,57.2034,57.2314,38918.0
2022-03-21 15:45:00,61.53,61.74,61.5,61.71,94605.0,57.2407,57.436,57.2128,57.4081,94605.0
2022-03-21 15:50:00,61.71,61.87,61.69,61.73,176471.0,57.4081,57.557,57.3895,57.4267,176471.0
2022-03-21 15:55:00,61.72,61.91,61.63,61.75,454532.0,57.4174,57.5942,57.3337,57.4453,454532.0
2022-03-22 09:30:00,62.39,63.03,62.35,62.78,101282.0,58.0407,58.6361,58.0035,58.4035,101282.0
2022-03-22 09:35:00,62.8,63.03,62.8,62.85,44310.0,58.4221,58.6361,58.4221,58.4686,44310.0
2022-03-22 09:40:00,62.84,63.14,62.83,63.11,21118.0,58.4593,58.7384,58.45,58.7105,21118.0
2022-03-22 09:45:00,63.11,63.48,63.03,63.48,73494.0,58.7105,59.0547,58.6361,59.0547,73494.0
2022-03-22 09:50:00,63.47,63.65,63.46,63.5,57708.0,59.0454,59.2129,59.0361,59.0733,57708.0
2022-03-22 09:55:00,63.51,63.66,63.48,63.55,60335.0,59.0826,59.2222,59.0547,59.1198,60335.0
2022-03-22 10:00:00,63.56,63.64,63.45,63.49,41124.0,59.1291,59.2036,59.0268,59.064,41124.0
2022-03-22 10:05:00,63.5,63.67,63.38,63.65,53996.0,59.0733,59.2315,58.9617,59.2129,53996.0
2022-03-22 10:10:00,63.66,63.77,63.58,63.68,51701.0,59.2222,59.3245,59.1478,59.2408,51701.0
2022-03-22 10:15:00,63.66,63.66,63.5,63.58,71817.0,59.2222,59.2222,59.0733,59.1478,71817.0
2022-03-22 10:20:00,63.59,63.69,63.46,63.51,71652.0,59.1571,59.2501,59.0361,59.0826,71652.0
2022-03-22 10:25:00,63.5,63.54,63.47,63.52,28524.0,59.0733,59.1105,59.0454,59.0919,28524.0
2022-03-22 10:30:00,63.52,63.63,63.42,63.61,37650.0,59.0919,59.1943,58.9989,59.1757,37650.0
2022-03-22 10:35:00,63.6,63.76,63.6,63.7,48754.0,59.1664,59.3152,59.1664,59.2594,48754.0
2022-03-22 10:40:00,63.69,63.71,63.5,63.55,75708.0,59.2501,59.2687,59.0733,59.1198,75708.0
2022-03-22 10:45:00,63.55,63.63,63.53,63.6,52292.0,59.1198,59.1943,59.1012,59.1664,52292.0
2022-03-22 10:50:00,63.58,63.58,63.37,63.4,38521.0,59.1478,59.1478,58.9524,58.9803,38521.0
2022-03-22 10:55:00,63.4,63.45,63.32,63.43,28524.0,58.9803,59.0268,58.9059,59.0082,28524.0
2022-03-22 11:00:00,63.45,63.46,63.31,63.37,15834.0,59.0268,59.0361,58.8966,58.9524,15834.0
2022-03-22 11:05:00,63.36,63.37,63.15,63.17,22903.0,58.9431,58.9524,58.7477,58.7663,22903.0
2022-03-22 11:10:00,63.18,63.21,63.16,63.19,17655.0,58.7756,58.8035,58.757,58.7849,17655.0
2022-03-22 11:15:00,63.19,63.23,63.14,63.19,36765.0,58.7849,58.8222,58.7384,58.7849,36765.0
2022-03-22 11:20:00,63.19,63.21,63.12,63.15,33432.0,58.7849,58.8035,58.7198,58.7477,33432.0
2022-03-22 11:25:00,63.14,63.15,63.05,63.09,41637.0,58.7384,58.7477,58.6547,58.6919,41637.0
2022-03-22 11:30:00,63.09,63.1,62.97,63.02,35445.0,58.6919,58.7012,58.5803,58.6268,35445.0
2022-03-22 11:35:00,63.04,63.04,62.94,63.02,13961.0,58.6454,58.6454,58.5524,58.6268,13961.0
2022-03-22 11:40:00,63.02,63.09,63.02,63.06,30174.0,58.6268,58.6919,58.6268,58.664,30174.0
2022-03-22 11:45:00,63.06,63.11,63.01,63.11,15504.0,58.664,58.7105,58.6175,58.7105,15504.0
2022-03-22 11:50:00,63.1,63.12,62.98,63.01,53321.0,58.7012,58.7198,58.5896,58.6175,53321.0
2022-03-22 11:55:00,63.02,63.07,62.98,63.01,20326.0,58.6268,58.6733,58.5896,58.6175,20326.0
2022-03-22 12:00:00,63.04,63.06,62.97,63.03,27753.0,58.6454,58.664,58.5803,58.6361,27753.0
2022-03-22 12:05:00,63.02,63.11,63.01,63.03,24031.0,58.6268,58.7105,58.6175,58.6361,24031.0
2022-03-22 12:10:00,63.02,63.04,62.97,62.99,25374.0,58.6268,58.6454,58.5803,58.5989,25374.0
2022-03-22 12:15:00,62.99,62.99,62.91,62.93,17420.0,58.5989,58.5989,58.5245,58.5431,17420.0
2022-03-22 12:20:00,62.93,62.93,62.83,62.85,14097.0,58.5431,58.5431,58.45,58.4686,14097.0
2022-03-22 12:25:00,62.85,62.86,62.75,62.77,26550.0,58.4686,58.4779,58.3756,58.3942,26550.0
2022-03-22 12:30:00,62.75,62.76,62.68,62.73,37909.0,58.3756,58.3849,58.3105,58.357,37909.0
2022-03-22 12:35:00,62.72,62.78,62.69,62.76,11125.0,58.3477,58.4035,58.3198,58.3849,11125.0
2022-03-22 12:40:00,62.74,62.81,62.71,62.77,26788.0,58.3663,58.4314,58.3384,58.3942,26788.0
2022-03-22 12:45:00,62.75,62.77,62.66,62.73,16996.0,58.3756,58.3942,58.2919,58.357,16996.0
2022-03-22 12:50:00,62.73,62.82,62.73,62.82,14164.0,58.357,58.4407,58.357,58.4407,14164.0
2022-03-22 12:55:00,62.8,62.87,62.8,62.86,12618.0,58.4221,58.4872,58.4221,58.4779,12618.0
2022-03-22 13:00:00,62.87,62.99,62.86,62.97,21963.0,58.4872,58.5989,58.4779,58.5803,21963.0
2022-03-22 13:05:00,62.98,63.01,62.95,62.96,16838.0,58.5896,58.6175,58.5617,58.571,16838.0
2022-03-22 13:10:00,62.96,63.02,62.92,62.97,19494.0,58.571,58.6268,58.5338,58.5803,19494.0
2022-03-22 13:15:00,62.97,63.0,62.87,62.91,23537.0,58.5803,58.6082,58.4872,58.5245,23537.0
2022-03-22 13:20:00,62.91,62.91,62.78,62.79,27463.0,58.5245,58.5245,58.4035,58.4128,27463.0
2022-03-22 13:25:00,62.8,62.84,62.72,62.74,18283.0,58.4221,58.4593,58.3477,58.3663,18283.0
2022-03-22 13:30:00,62.75,62.78,62.67,62.74,19403.0,58.3756,58.4035,58.3012,58.3663,19403.0
2022-03-22 13:35:00,62.73,62.74,62.61,62.64,14903.0,58.357,58.3663,58.2454,58.2733,14903.0
2022-03-22 13:40:00,62.63,62.67,62.6,62.66,12378.0,58.264,58.3012,58.2361,58.2919,12378.0
2022-03-22 13:45:00,62.67,62.67,62.62,62.65,9358.0,58.3012,58.3012,58.2547,58.2826,9358.0
2022-03-22 13:50:00,62.66,62.79,62.65,62.79,17741.0,58.2919,58.4128,58.2826,58.4128,17741.0
2022-03-22 13:55:00,62.78,62.8,62.73,62.75,17827.0,58.4035,58.4221,58.357,58.3756,17827.0
2022-03-22 14:00:00,62.76,62.79,62.7,62.75,13181.0,58.3849,58.4128,58.3291,58.3756,13181.0
2022-03-22 14:05:00,62.74,62.77,62.72,62.72,12825.0,58.3663,58.3942,58.3477,58.3477,12825.0
2022-03-22 14:10:00,62.72,62.76,62.67,62.67,14077.0,58.3477,58.3849,58.3012,58.3012,14077.0
2022-03-22 14:15:00,62.69,62.69,62.58,62.63,20122.0,58.3198,58.3198,58.2175,58.264,20122.0
2022-03-22 14:20:00,62.62,62.62,62.49,62.5,19366.0,58.2547,58.2547,58.1337,58.143,19366.0
2022-03-22 14:25:00,62.5,62.54,62.41,62.51,36515.0,58.143,58.1803,58.0593,58.1523,36515.0
2022-03-22 14:30:00,62.54,62.54,62.48,62.51,18443.0,58.1803,58.1803,58.1244,58.1523,18443.0
2022-03-22 14:35:00,62.5,62.6,62.46,62.5,28202.0,58.143,58.2361,58.1058,58.143,28202.0
2022-03-22 14:40:00,62.49,62.51,62.45,62.45,20027.0,58.1337,58.1523,58.0965,58.0965,20027.0
2022-03-22 14:45:00,62.46,62.51,62.42,62.48,32549.0,58.1058,58.1523,58.0686,58.1244,32549.0
2022-03-22 14:50:00,62.51,62.51,62.4,62.44,43889.0,58.1523,58.1523,58.05,58.0872,43889.0
2022-03-22 14:55:00,62.45,62.52,62.41,62.49,64291.0,58.0965,58.1616,58.0593,58.1337,64291.0
2022-03-22 15:00:00,62.48,62.53,62.44,62.52,27807.0,58.1244,58.1709,58.0872,58.1616,27807.0
2022-03-22 15:05:00,62.52,62.55,62.48,62.53,23400.0,58.1616,58.1896,58.1244,58.1709,23400.0
2022-03-22 15:10:00,62.53,62.54,62.39,62.46,39994.0,58.1709,58.1803,58.0407,58.1058,39994.0
2022-03-22 15:15:00,62.47,62.59,62.46,62.5,38331.0,58.1151,58.2268,58.1058,58.143,38331.0
2022-03-22 15:20:00,62.48,62.55,62.45,62.55,26093.0,58.1244,58.1896,58.0965,58.1896,26093.0
2022-03-22 15:25:00,62.55,62.57,62.44,62.56,50134.0,58.1896,58.2082,58.0872,58.1989,50134.0
2022-03-22 15:30:00,62.55,62.56,62.47,62.55,42140.0,58.1896,58.1989,58.1151,58.1896,42140.0
2022-03-22 15:35:00,62.55,62.66,62.53,62.63,68472.0,58.1896,58.2919,58.1709,58.264,68472.0
2022-03-22 15:40:00,62.62,62.68,62.6,62.62,46594.0,58.2547,58.3105,58.2361,58.2547,46594.0
2022-03-22 15:45:00,62.62,62.72,62.61,62.67,61649.0,58.2547,58.3477,58.2454,58.3012,61649.0
2022-03-22 15:50:00,62.68,62.77,62.59,62.6,82814.0,58.3105,58.3942,58.2268,58.2361,82814.0
2022-03-22 15:55:00,62.57,62.71,62.51,62.69,249293.0,58.2082,58.3384,58.1523,58.3198,249293.0
2022-03-23 09:30:00,62.35,62.39,62.05,62.08,82425.0,58.0035,58.0407,57.7244,57.7523,82425.0
2022-03-23 09:35:00,62.1,62.64,62.09,62.59,31616.0,57.7709,58.2733,57.7616,58.2268,31616.0
2022-03-23 09:40:00,62.61,62.75,62.5,62.66,23932.0,58.2454,58.3756,58.143,58.2919,23932.0
2022-03-23 09:45:00,62.68,62.69,62.51,62.58,26974.0,58.3105,58.3198,58.1523,58.2175,26974.0
2022-03-23 09:50:00,62.56,62.75,62.54,62.59,29677.0,58.1989,58.3756,58.1803,58.2268,29677.0
2022-03-23 09:55:00,62.58,62.65,62.52,62.54,22562.0,58.2175,58.2826,58.1616,58.1803,22562.0
2022-03-23 10:00:00,62.55,62.72,62.54,62.71,17389.0,58.1896,58.3477,58.1803,58.3384,17389.0
2022-03-23 10:05:00,62.7,62.86,62.7,62.79,16505.0,58.3291,58.4779,58.3291,58.4128,16505.0
2022-03-23 10:10:00,62.78,62.84,62.73,62.84,19202.0,58.4035,58.4593,58.357,58.4593,19202.0
2022-03-23 10:15:00,62.85,62.89,62.73,62.73,14370.0,58.4686,58.5059,58.357,58.357,14370.0
2022-03-23 10:20:00,62.73,62.74,62.63,62.71,18612.0,58.357,58.3663,58.264,58.3384,18612.0
2022-03-23 10:25:00,62.71,62.71,62.6,62.6,43474.0,58.3384,58.3384,58.2361,58.2361,43474.0
2022-03-23 10:30:00,62.57,62.69,62.57,62.59,22779.0,58.2082,58.3198,58.2082,58.2268,22779.0
2022-03-23 10:35:00,62.59,62.63,62.51,62.61,18256.0,58.2268,58.264,58.1523,58.2454,18256.0
2022-03-23 10:40:00,62.59,62.66,62.48,62.48,31913.0,58.2268,58.2919,58.1244,58.1244,31913.0
2022-03-23 10:45:00,62.47,62.47,62.37,62.42,23020.0,58.1151,58.1151,58.0221,58.0686,23020.0
2022-03-23 10:50:00,62.43,62.45,62.37,62.42,15492.0,58.0779,58.0965,58.0221,58.0686,15492.0
2022-03-23 10:55:00,62.42,62.44,62.32,62.39,16719.0,58.0686,58.0872,57.9756,58.0407,16719.0
2022-03-23 11:00:00,62.39,62.48,62.38,62.43,8959.0,58.0407,58.1244,58.0314,58.0779,8959.0
2022-03-23 11:05:00,62.43,62.44,62.36,62.36,9193.0,58.0779,58.0872,58.0128,58.0128,9193.0
2022-03-23 11:10:00,62.33,62.47,62.33,62.45,14530.0,57.9849,58.1151,57.9849,58.0965,14530.0
2022-03-23 11:15:00,62.46,62.5,62.41,62.41,14349.0,58.1058,58.143,58.0593,58.0593,14349.0
2022-03-23 11:20:00,62.41,62.48,62.31,62.44,21650.0,58.0593,58.1244,57.9663,58.0872,21650.0
2022-03-23 11:25:00,62.48,62.5,62.4,62.43,8319.0,58.1244,58.143,58.05,58.0779,8319.0
2022-03-23 11:30:00,62.44,62.47,62.41,62.45,9870.0,58.0872,58.1151,58.0593,58.0965,9870.0
2022-03-23 11:35:00,62.43,62.48,62.4,62.43,13166.0,58.0779,58.1244,58.05,58.0779,13166.0
2022-03-23 11:40:00,62.44,62.46,62.38,62.42,8707.0,58.0872,58.1058,58.0314,58.0686,8707.0
2022-03-23 11:45:00,62.43,62.43,62.38,62.38,8406.0,58.0779,58.0779,58.0314,58.0314,8406.0
2022-03-23 11:50:00,62.37,62.41,62.34,62.4,17854.0,58.0221,58.0593,57.9942,58.05,17854.0
2022-03-23 11:55:00,62.4,62.43,62.28,62.35,17593.0,58.05,58.0779,57.9384,58.0035,17593.0
2022-03-23 12:00:00,62.35,62.37,62.27,62.29,42627.0,58.0035,58.0221,57.9291,57.9477,42627.0
2022-03-23 12:05:00,62.28,62.29,62.19,62.22,19625.0,57.9384,57.9477,57.8547,57.8826,19625.0
2022-03-23 12:10:00,62.2,62.24,62.16,62.23,20861.0,57.864,57.9012,57.8267,57.8919,20861.0
2022-03-23 12:15:00,62.24,62.27,62.18,62.2,33493.0,57.9012,57.9291,57.8453,57.864,33493.0
2022-03-23 12:20:00,62.19,62.31,62.17,62.3,20108.0,57.8547,57.9663,57.836,57.957,20108.0
2022-03-23 12:25:00,62.32,62.34,62.26,62.33,8096.0,57.9756,57.9942,57.9198,57.9849,8096.0
2022-03-23 12:30:00,62.32,62.35,62.29,62.29,15735.0,57.9756,58.0035,57.9477,57.9477,15735.0
2022-03-23 12:35:00,62.27,62.35,62.21,62.35,11860.0,57.9291,58.0035,57.8733,58.0035,11860.0
2022-03-23 12:40:00,62.34,62.37,62.3,62.31,11218.0,57.9942,58.0221,57.957,57.9663,11218.0
2022-03-23 12:45:00,62.3,62.33,62.24,62.31,11459.0,57.957,57.9849,57.9012,57.9663,11459.0
2022-03-23 12:50:00,62.3,62.43,62.24,62.36,29389.0,57.957,58.0779,57.9012,58.0128,29389.0
2022-03-23 12:55:00,62.35,62.4,62.31,62.33,16671.0,58.0035,58.05,57.9663,57.9849,16671.0
2022-03-23 13:00:00,62.34,62.39,62.27,62.3,15830.0,57.9942,58.0407,57.9291,57.957,15830.0
2022-03-23 13:05:00,62.27,62.31,62.24,62.29,51913.0,57.9291,57.9663,57.9012,57.9477,51913.0
2022-03-23 13:10:00,62.28,62.32,62.22,62.28,16017.0,57.9384,57.9756,57.8826,57.9384,16017.0
2022-03-23 13:15:00,62.28,62.31,62.26,62.31,20313.0,57.9384,57.9663,57.9198,57.9663,20313.0
2022-03-23 13:20:00,62.32,62.35,62.27,62.31,13680.0,57.9756,58.0035,57.9291,57.9663,13680.0
2022-03-23 13:25:00,62.31,62.33,62.26,62.29,20151.0,57.9663,57.9849,57.9198,57.9477,20151.0
2022-03-23 13:30:00,62.27,62.32,62.23,62.29,30824.0,57.9291,57.9756,57.8919,57.9477,30824.0
2022-03-23 13:35:00,62.28,62.31,62.21,62.22,10511.0,57.9384,57.9663,57.8733,57.8826,10511.0
2022-03-23 13:40:00,62.23,62.24,62.12,62.14,10530.0,57.8919,57.9012,57.7895,57.8081,10530.0
2022-03-23 13:45:00,62.12,62.15,62.05,62.06,15848.0,57.7895,57.8174,57.7244,57.7337,15848.0
2022-03-23 13:50:00,62.06,62.18,62.06,62.17,21417.0,57.7337,57.8453,57.7337,57.836,21417.0
2022-03-23 13:55:00,62.17,62.22,62.16,62.18,12759.0,57.836,57.8826,57.8267,57.8453,12759.0
2022-03-23 14:00:00,62.19,62.3,62.19,62.28,14884.0,57.8547,57.957,57.8547,57.9384,14884.0
2022-03-23 14:05:00,62.29,62.31,62.22,62.23,12039.0,57.9477,57.9663,57.8826,57.8919,12039.0
2022-03-23 14:10:00,62.23,62.24,62.15,62.16,8778.0,57.8919,57.9012,57.8174,57.8267,8778.0
2022-03-23 14:15:00,62.15,62.16,62.01,62.05,41320.0,57.8174,57.8267,57.6872,57.7244,41320.0
2022-03-23 14:20:00,62.05,62.12,62.04,62.11,24879.0,57.7244,57.7895,57.7151,57.7802,24879.0
2022-03-23 14:25:00,62.09,62.16,62.07,62.13,30857.0,57.7616,57.8267,57.743,57.7988,30857.0
2022-03-23 14:30:00,62.12,62.19,62.1,62.18,18313.0,57.7895,57.8547,57.7709,57.8453,18313.0
2022-03-23 14:35:00,62.17,62.21,62.12,62.21,18995.0,57.836,57.8733,57.7895,57.8733,18995.0
2022-03-23 14:40:00,62.21,62.27,62.21,62.26,8874.0,57.8733,57.9291,57.8733,57.9198,8874.0
2022-03-23 14:45:00,62.26,62.28,62.13,62.26,48632.0,57.9198,57.9384,57.7988,57.9198,48632.0
2022-03-23 14:50:00,62.26,62.32,62.26,62.3,12092.0,57.9198,57.9756,57.9198,57.957,12092.0
2022-03-23 14:55:00,62.31,62.34,62.27,62.27,12337.0,57.9663,57.9942,57.9291,57.9291,12337.0
2022-03-23 15:00:00,62.27,62.4,62.26,62.37,7721.0,57.9291,58.05,57.9198,58.0221,7721.0
2022-03-23 15:05:00,62.36,62.36,62.28,62.28,12366.0,58.0128,58.0128,57.9384,57.9384,12366.0
2022-03-23 15:10:00,62.27,62.38,62.27,62.34,18390.0,57.9291,58.0314,57.9291,57.9942,18390.0
2022-03-23 15:15:00,62.33,62.41,62.29,62.32,20159.0,57.9849,58.0593,57.9477,57.9756,20159.0
2022-03-23 15:20:00,62.32,62.37,62.3,62.3,23785.0,57.9756,58.0221,57.957,57.957,23785.0
2022-03-23 15:25:00,62.29,62.39,62.29,62.39,23058.0,57.9477,58.0407,57.9477,58.0407,23058.0
2022-03-23 15:30:00,62.38,62.39,62.23,62.23,41202.0,58.0314,58.0407,57.8919,57.8919,41202.0
2022-03-23 15:35:00,62.23,62.25,62.11,62.12,33381.0,57.8919,57.9105,57.7802,57.7895,33381.0
2022-03-23 15:40:00,62.12,62.12,62.0,62.09,34840.0,57.7895,57.7895,57.6779,57.7616,34840.0
2022-03-23 15:45:00,62.1,62.16,62.0,62.02,44236.0,57.7709,57.8267,57.6779,57.6965,44236.0
2022-03-23 15:50:00,62.01,62.01,61.92,61.94,49972.0,57.6872,57.6872,57.6035,57.6221,49972.0
2022-03-23 15:55:00,61.94,62.0,61.82,61.86,129999.0,57.6221,57.6779,57.5104,57.5477,129999.0
2022-03-24 09:30:00,62.25,62.37,62.07,62.11,58660.0,57.9105,58.0221,57.743,57.7802,58660.0
2022-03-24 09:35:00,62.02,62.44,61.98,62.36,30687.0,57.6965,58.0872,57.6593,58.0128,30687.0
2022-03-24 09:40:00,62.36,62.69,62.29,62.53,32422.0,58.0128,58.3198,57.9477,58.1709,32422.0
2022-03-24 09:45:00,62.55,62.62,62.39,62.61,30680.0,58.1896,58.2547,58.0407,58.2454,30680.0
2022-03-24 09:50:00,62.57,62.65,62.5,62.6,9937.0,58.2082,58.2826,58.143,58.2361,9937.0
2022-03-24 09:55:00,62.61,62.7,62.53,62.62,10108.0,58.2454,58.3291,58.1709,58.2547,10108.0
2022-03-24 10:00:00,62.64,62.79,62.63,62.77,10553.0,58.2733,58.4128,58.264,58.3942,10553.0
2022-03-24 10:05:00,62.77,62.87,62.76,62.85,34693.0,58.3942,58.4872,58.3849,58.4686,34693.0
2022-03-24 10:10:00,62.87,63.03,62.8,62.96,30721.0,58.4872,58.6361,58.4221,58.571,30721.0
2022-03-24 10:15:00,62.98,63.05,62.9,62.93,29915.0,58.5896,58.6547,58.5152,58.5431,29915.0
2022-03-24 10:20:00,62.96,63.02,62.9,62.92,28270.0,58.571,58.6268,58.5152,58.5338,28270.0
2022-03-24 10:25:00,62.91,63.01,62.8,62.96,35274.0,58.5245,58.6175,58.4221,58.571,35274.0
2022-03-24 10:30:00,62.9,63.05,62.88,63.01,45370.0,58.5152,58.6547,58.4966,58.6175,45370.0
2022-03-24 10:35:00,63.02,63.04,62.92,62.93,20559.0,58.6268,58.6454,58.5338,58.5431,20559.0
2022-03-24 10:40:00,62.92,63.0,62.87,63.0,19419.0,58.5338,58.6082,58.4872,58.6082,19419.0
2022-03-24 10:45:00,63.0,63.07,62.95,63.01,19304.0,58.6082,58.6733,58.5617,58.6175,19304.0
2022-03-24 10:50:00,63.0,63.03,62.94,62.98,22694.0,58.6082,58.6361,58.5524,58.5896,22694.0
2022-03-24 10:55:00,62.99,63.08,62.98,63.04,13725.0,58.5989,58.6826,58.5896,58.6454,13725.0
2022-03-24 11:00:00,63.05,63.22,62.95,63.03,24650.0,58.6547,58.8128,58.5617,58.6361,24650.0
2022-03-24 11:05:00,63.04,63.14,63.0,63.05,6600.0,58.6454,58.7384,58.6082,58.6547,6600.0
2022-03-24 11:10:00,63.04,63.15,63.04,63.11,9876.0,58.6454,58.7477,58.6454,58.7105,9876.0
2022-03-24 11:15:00,63.15,63.19,63.11,63.19,17290.0,58.7477,58.7849,58.7105,58.7849,17290.0
2022-03-24 11:20:00,63.2,63.21,63.12,63.15,23881.0,58.7942,58.8035,58.7198,58.7477,23881.0
2022-03-24 11:25:00,63.16,63.22,63.1,63.2,21685.0,58.757,58.8128,58.7012,58.7942,21685.0
2022-03-24 11:30:00,63.21,63.22,63.11,63.13,23063.0,58.8035,58.8128,58.7105,58.7291,23063.0
2022-03-24 11:35:00,63.15,63.2,63.12,63.16,17986.0,58.7477,58.7942,58.7198,58.757,17986.0
2022-03-24 11:40:00,63.16,63.3,63.16,63.2,20388.0,58.757,58.8873,58.757,58.7942,20388.0
2022-03-24 11:45:00,63.22,63.23,63.12,63.13,25747.0,58.8128,58.8222,58.7198,58.7291,25747.0
2022-03-24 11:50:00,63.14,63.2,63.12,63.19,15820.0,58.7384,58.7942,58.7198,58.7849,15820.0
2022-03-24 11:55:00,63.18,63.24,63.11,63.12,18002.0,58.7756,58.8315,58.7105,58.7198,18002.0
2022-03-24 12:00:00,63.12,63.19,63.01,63.03,19722.0,58.7198,58.7849,58.6175,58.6361,19722.0
2022-03-24 12:05:00,63.01,63.1,63.01,63.04,20852.0,58.6175,58.7012,58.6175,58.6454,20852.0
2022-03-24 12:10:00,63.04,63.12,63.04,63.07,14708.0,58.6454,58.7198,58.6454,58.6733,14708.0
2022-03-24 12:15:00,63.06,63.13,63.06,63.11,18086.0,58.664,58.7291,58.664,58.7105,18086.0
2022-03-24 12:20:00,63.11,63.17,63.08,63.12,25014.0,58.7105,58.7663,58.6826,58.7198,25014.0
2022-03-24 12:25:00,63.09,63.12,63.01,63.02,12367.0,58.6919,58.7198,58.6175,58.6268,12367.0
2022-03-24 12:30:00,63.01,63.02,62.82,62.83,33518.0,58.6175,58.6268,58.4407,58.45,33518.0
2022-03-24 12:35:00,62.85,63.03,62.85,63.0,16466.0,58.4686,58.6361,58.4686,58.6082,16466.0
2022-03-24 12:40:00,62.99,63.12,62.99,63.05,19413.0,58.5989,58.7198,58.5989,58.6547,19413.0
2022-03-24 12:45:00,63.03,63.07,63.0,63.05,22047.0,58.6361,58.6733,58.6082,58.6547,22047.0
2022-03-24 12:50:00,63.06,63.08,62.99,63.03,13501.0,58.664,58.6826,58.5989,58.6361,13501.0
2022-03-24 12:55:00,63.01,63.07,62.96,62.97,12314.0,58.6175,58.6733,58.571,58.5803,12314.0
2022-03-24 13:00:00,62.98,63.02,62.92,62.94,14112.0,58.5896,58.6268,58.5338,58.5524,14112.0
2022-03-24 13:05:00,62.95,62.98,62.88,62.92,9965.0,58.5617,58.5896,58.4966,58.5338,9965.0
2022-03-24 13:10:00,62.92,62.98,62.9,62.92,20516.0,58.5338,58.5896,58.5152,58.5338,20516.0
2022-03-24 13:15:00,62.93,62.97,62.9,62.96,11232.0,58.5431,58.5803,58.5152,58.571,11232.0
2022-03-24 13:20:00,62.96,62.98,62.93,62.98,7041.0,58.571,58.5896,58.5431,58.5896,7041.0
2022-03-24 13:25:00,62.97,63.02,62.96,63.0,11011.0,58.5803,58.6268,58.571,58.6082,11011.0
2022-03-24 13:30:00,63.01,63.03,62.96,62.97,11705.0,58.6175,58.6361,58.571,58.5803,11705.0
2022-03-24 13:35:00,62.97,62.97,62.86,62.89,10020.0,58.5803,58.5803,58.4779,58.5059,10020.0
2022-03-24 13:40:00,62.9,62.91,62.86,62.87,22498.0,58.5152,58.5245,58.4779,58.4872,22498.0
2022-03-24 13:45:00,62.89,62.91,62.86,62.9,10549.0,58.5059,58.5245,58.4779,58.5152,10549.0
2022-03-24 13:50:00,62.9,62.92,62.81,62.82,21146.0,58.5152,58.5338,58.4314,58.4407,21146.0
2022-03-24 13:55:00,62.82,62.82,62.76,62.8,18496.0,58.4407,58.4407,58.3849,58.4221,18496.0
2022-03-24 14:00:00,62.81,62.87,62.76,62.84,20780.0,58.4314,58.4872,58.3849,58.4593,20780.0
2022-03-24 14:05:00,62.82,62.85,62.78,62.83,10903.0,58.4407,58.4686,58.4035,58.45,10903.0
2022-03-24 14:10:00,62.83,62.87,62.79,62.87,8371.0,58.45,58.4872,58.4128,58.4872,8371.0
2022-03-24 14:15:00,62.87,62.87,62.83,62.85,10037.0,58.4872,58.4872,58.45,58.4686,10037.0
2022-03-24 14:20:00,62.85,62.86,62.81,62.82,10412.0,58.4686,58.4779,58.4314,58.4407,10412.0
2022-03-24 14:25:00,62.83,62.84,62.78,62.83,9793.0,58.45,58.4593,58.4035,58.45,9793.0
2022-03-24 14:30:00,62.84,62.84,62.79,62.81,15922.0,58.4593,58.4593,58.4128,58.4314,15922.0
2022-03-24 14:35:00,62.82,62.82,62.76,62.78,10936.0,58.4407,58.4407,58.3849,58.4035,10936.0
2022-03-24 14:40:00,62.79,62.83,62.76,62.77,13967.0,58.4128,58.45,58.3849,58.3942,13967.0
2022-03-24 14:45:00,62.77,62.79,62.75,62.78,24676.0,58.3942,58.4128,58.3756,58.4035,24676.0
2022-03-24 14:50:00,62.78,62.83,62.77,62.81,13764.0,58.4035,58.45,58.3942,58.4314,13764.0
2022-03-24 14:55:00,62.82,62.83,62.75,62.81,13480.0,58.4407,58.45,58.3756,58.4314,13480.0
2022-03-24 15:00:00,62.79,62.83,62.77,62.82,15528.0,58.4128,58.45,58.3942,58.4407,15528.0
2022-03-24 15:05:00,62.83,62.95,62.8,62.92,16318.0,58.45,58.5617,58.4221,58.5338,16318.0
2022-03-24 15:10:00,62.9,62.97,62.9,62.96,20238.0,58.5152,58.5803,58.5152,58.571,20238.0
2022-03-24 15:15:00,62.96,63.04,62.95,63.01,29092.0,58.571,58.6454,58.5617,58.6175,29092.0
2022-03-24 15:20:00,63.02,63.06,63.0,63.04,20641.0,58.6268,58.664,58.6082,58.6454,20641.0
2022-03-24 15:25:00,63.06,63.1,63.04,63.06,26611.0,58.664,58.7012,58.6454,58.664,26611.0
2022-03-24 15:30:00,63.07,63.07,62.93,62.96,34588.0,58.6733,58.6733,58.5431,58.571,34588.0
2022-03-24 15:35:00,62.96,62.98,62.85,62.88,37271.0,58.571,58.5896,58.4686,58.4966,37271.0
2022-03-24 15:40:00,62.88,62.91,62.85,62.91,46119.0,58.4966,58.5245,58.4686,58.5245,46119.0
2022-03-24 15:45:00,62.9,63.02,62.9,63.01,44965.0,58.5152,58.6268,58.5152,58.6175,44965.0
2022-03-24 15:50:00,63.01,63.05,62.95,62.96,66088.0,58.6175,58.6547,58.5617,58.571,66088.0
2022-03-24 15:55:00,62.96,63.16,62.95,63.16,238463.0,58.571,58.757,58.5617,58.757,238463.0
2022-03-25 09:30:00,63.25,63.62,63.17,63.62,101032.0,58.8408,59.185,58.7663,59.185,101032.0
2022-03-25 09:35:00,63.63,63.77,63.6,63.77,18740.0,59.1943,59.3245,59.1664,59.3245,18740.0
2022-03-25 09:40:00,63.77,63.98,63.63,63.96,37760.0,59.3245,59.5199,59.1943,59.5013,37760.0
2022-03-25 09:45:00,63.94,64.11,63.89,64.08,54598.0,59.4827,59.6408,59.4361,59.6129,54598.0
2022-03-25 09:50:00,64.06,64.23,64.02,64.13,33380.0,59.5943,59.7524,59.5571,59.6594,33380.0
2022-03-25 09:55:00,64.14,64.22,64.02,64.06,36723.0,59.6687,59.7431,59.5571,59.5943,36723.0
2022-03-25 10:00:00,64.06,64.07,63.94,64.03,25089.0,59.5943,59.6036,59.4827,59.5664,25089.0
2022-03-25 10:05:00,64.05,64.07,63.96,64.01,21859.0,59.585,59.6036,59.5013,59.5478,21859.0
2022-03-25 10:10:00,64.03,64.11,64.01,64.08,29015.0,59.5664,59.6408,59.5478,59.6129,29015.0
2022-03-25 10:15:00,64.08,64.3,64.07,64.27,26907.0,59.6129,59.8176,59.6036,59.7897,26907.0
2022-03-25 10:20:00,64.28,64.33,64.21,64.21,71666.0,59.799,59.8455,59.7338,59.7338,71666.0
2022-03-25 10:25:00,64.2,64.25,64.03,64.05,36694.0,59.7245,59.771,59.5664,59.585,36694.0
2022-03-25 10:30:00,64.04,64.19,64.03,64.18,35898.0,59.5757,59.7152,59.5664,59.7059,35898.0
2022-03-25 10:35:00,64.18,64.29,64.15,64.22,42576.0,59.7059,59.8083,59.678,59.7431,42576.0
2022-03-25 10:40:00,64.22,64.38,64.22,64.32,41734.0,59.7431,59.892,59.7431,59.8362,41734.0
2022-03-25 10:45:00,64.32,64.38,64.28,64.33,43898.0,59.8362,59.892,59.799,59.8455,43898.0
2022-03-25 10:50:00,64.34,64.42,64.32,64.37,29506.0,59.8548,59.9292,59.8362,59.8827,29506.0
2022-03-25 10:55:00,64.37,64.47,64.36,64.43,26763.0,59.8827,59.9757,59.8734,59.9385,26763.0
2022-03-25 11:00:00,64.44,64.48,64.34,64.42,22680.0,59.9478,59.985,59.8548,59.9292,22680.0
2022-03-25 11:05:00,64.42,64.45,64.29,64.3,30182.0,59.9292,59.9571,59.8083,59.8176,30182.0
2022-03-25 11:10:00,64.32,64.37,64.23,64.33,24356.0,59.8362,59.8827,59.7524,59.8455,24356.0
2022-03-25 11:15:00,64.3,64.37,64.29,64.32,31659.0,59.8176,59.8827,59.8083,59.8362,31659.0
2022-03-25 11:20:00,64.31,64.32,64.21,64.24,19677.0,59.8269,59.8362,59.7338,59.7617,19677.0
2022-03-25 11:25:00,64.22,64.29,64.12,64.29,47866.0,59.7431,59.8083,59.6501,59.8083,47866.0
2022-03-25 11:30:00,64.28,64.4,64.26,64.37,42360.0,59.799,59.9106,59.7803,59.8827,42360.0
2022-03-25 11:35:00,64.37,64.44,64.34,64.43,26686.0,59.8827,59.9478,59.8548,59.9385,26686.0
2022-03-25 11:40:00,64.44,64.53,64.36,64.42,33174.0,59.9478,60.0315,59.8734,59.9292,33174.0
2022-03-25 11:45:00,64.42,64.44,64.35,64.38,33128.0,59.9292,59.9478,59.8641,59.892,33128.0
2022-03-25 11:50:00,64.38,64.53,64.38,64.47,14117.0,59.892,60.0315,59.892,59.9757,14117.0
2022-03-25 11:55:00,64.46,64.46,64.3,64.31,14966.0,59.9664,59.9664,59.8176,59.8269,14966.0
2022-03-25 12:00:00,64.32,64.38,64.24,64.36,20899.0,59.8362,59.892,59.7617,59.8734,20899.0
2022-03-25 12:05:00,64.37,64.37,64.3,64.32,14460.0,59.8827,59.8827,59.8176,59.8362,14460.0
2022-03-25 12:10:00,64.33,64.36,64.26,64.29,15784.0,59.8455,59.8734,59.7803,59.8083,15784.0
2022-03-25 12:15:00,64.3,64.37,64.27,64.32,18742.0,59.8176,59.8827,59.7897,59.8362,18742.0
2022-03-25 12:20:00,64.3,64.42,64.29,64.37,8570.0,59.8176,59.9292,59.8083,59.8827,8570.0
2022-03-25 12:25:00,64.36,64.37,64.25,64.29,9515.0,59.8734,59.8827,59.771,59.8083,9515.0
2022-03-25 12:30:00,64.29,64.4,64.23,64.26,53750.0,59.8083,59.9106,59.7524,59.7803,53750.0
2022-03-25 12:35:00,64.24,64.24,64.13,64.14,14782.0,59.7617,59.7617,59.6594,59.6687,14782.0
2022-03-25 12:40:00,64.17,64.18,64.04,64.11,19295.0,59.6966,59.7059,59.5757,59.6408,19295.0
2022-03-25 12:45:00,64.1,64.23,64.1,64.2,29682.0,59.6315,59.7524,59.6315,59.7245,29682.0
2022-03-25 12:50:00,64.19,64.2,64.1,64.15,9859.0,59.7152,59.7245,59.6315,59.678,9859.0
2022-03-25 12:55:00,64.13,64.17,64.11,64.17,6784.0,59.6594,59.6966,59.6408,59.6966,6784.0
2022-03-25 13:00:00,64.2,64.2,64.09,64.14,11748.0,59.7245,59.7245,59.6222,59.6687,11748.0
2022-03-25 13:05:00,64.15,64.2,64.1,64.15,9824.0,59.678,59.7245,59.6315,59.678,9824.0
2022-03-25 13:10:00,64.15,64.17,64.12,64.15,14863.0,59.678,59.6966,59.6501,59.678,14863.0
2022-03-25 13:15:00,64.15,64.24,64.14,64.18,21478.0,59.678,59.7617,59.6687,59.7059,21478.0
2022-03-25 13:20:00,64.19,64.21,63.99,63.99,20362.0,59.7152,59.7338,59.5292,59.5292,20362.0
2022-03-25 13:25:00,64.01,64.06,63.98,64.04,13802.0,59.5478,59.5943,59.5199,59.5757,13802.0
2022-03-25 13:30:00,64.04,64.1,64.04,64.1,38055.0,59.5757,59.6315,59.5757,59.6315,38055.0
2022-03-25 13:35:00,64.13,64.19,64.11,64.14,13280.0,59.6594,59.7152,59.6408,59.6687,13280.0
2022-03-25 13:40:00,64.15,64.17,64.13,64.17,9749.0,59.678,59.6966,59.6594,59.6966,9749.0
2022-03-25 13:45:00,64.2,64.2,64.12,64.15,16252.0,59.7245,59.7245,59.6501,59.678,16252.0
2022-03-25 13:50:00,64.18,64.21,64.14,64.16,12509.0,59.7059,59.7338,59.6687,59.6873,12509.0
2022-03-25 13:55:00,64.16,64.25,64.16,64.23,13864.0,59.6873,59.771,59.6873,59.7524,13864.0
2022-03-25 14:00:00,64.23,64.28,64.23,64.25,17186.0,59.7524,59.799,59.7524,59.771,17186.0
2022-03-25 14:05:00,64.22,64.27,64.19,64.2,24592.0,59.7431,59.7897,59.7152,59.7245,24592.0
2022-03-25 14:10:00,64.21,64.25,64.17,64.2,27408.0,59.7338,59.771,59.6966,59.7245,27408.0
2022-03-25 14:15:00,64.2,64.21,64.08,64.1,35994.0,59.7245,59.7338,59.6129,59.6315,35994.0
2022-03-25 14:20:00,64.11,64.2,64.11,64.18,18868.0,59.6408,59.7245,59.6408,59.7059,18868.0
2022-03-25 14:25:00,64.18,64.2,64.12,64.17,30725.0,59.7059,59.7245,59.6501,59.6966,30725.0
2022-03-25 14:30:00,64.17,64.21,64.12,64.14,29206.0,59.6966,59.7338,59.6501,59.6687,29206.0
2022-03-25 14:35:00,64.14,64.2,64.12,64.14,18065.0,59.6687,59.7245,59.6501,59.6687,18065.0
2022-03-25 14:40:00,64.15,64.17,64.09,64.17,27104.0,59.678,59.6966,59.6222,59.6966,27104.0
2022-03-25 14:45:00,64.18,64.21,64.15,64.2,17729.0,59.7059,59.7338,59.678,59.7245,17729.0
2022-03-25 14:50:00,64.19,64.22,64.18,64.19,25092.0,59.7152,59.7431,59.7059,59.7152,25092.0
2022-03-25 14:55:00,64.2,64.22,64.14,64.2,22076.0,59.7245,59.7431,59.6687,59.7245,22076.0
2022-03-25 15:00:00,64.18,64.2,64.04,64.08,19304.0,59.7059,59.7245,59.5757,59.6129,19304.0
2022-03-25 15:05:00,64.08,64.15,63.98,64.05,32108.0,59.6129,59.678,59.5199,59.585,32108.0
2022-03-25 15:10:00,64.06,64.1,64.01,64.05,22414.0,59.5943,59.6315,59.5478,59.585,22414.0
2022-03-25 15:15:00,64.05,64.18,64.05,64.17,13049.0,59.585,59.7059,59.585,59.6966,13049.0
2022-03-25 15:20:00,64.17,64.17,64.01,64.04,27345.0,59.6966,59.6966,59.5478,59.5757,27345.0
2022-03-25 15:25:00,64.06,64.1,63.99,64.03,26879.0,59.5943,59.6315,59.5292,59.5664,26879.0
2022-03-25 15:30:00,64.02,64.14,64.02,64.14,47959.0,59.5571,59.6687,59.5571,59.6687,47959.0
2022-03-25 15:35:00,64.13,64.21,64.11,64.14,66762.0,59.6594,59.7338,59.6408,59.6687,66762.0
2022-03-25 15:40:00,64.15,64.27,64.13,64.14,72572.0,59.678,59.7897,59.6594,59.6687,72572.0
2022-03-25 15:45:00,64.15,64.28,64.14,64.25,67961.0,59.678,59.799,59.6687,59.771,67961.0
2022-03-25 15:50:00,64.25,64.3,64.2,64.28,99811.0,59.771,59.8176,59.7245,59.799,99811.0
2022-03-25 15:55:00,64.28,64.49,64.28,64.48,179673.0,59.799,59.9943,59.799,59.985,179673.0
2022-03-28 09:30:00,63.95,64.16,63.39,63.45,204875.0,59.492,59.6873,58.971,59.0268,204875.0
2022-03-28 09:35:00,63.41,63.51,63.33,63.35,48828.0,58.9896,59.0826,58.9152,58.9338,48828.0
2022-03-28 09:40:00,63.36,63.56,63.34,63.47,44365.0,58.9431,59.1291,58.9245,59.0454,44365.0
2022-03-28 09:45:00,63.45,63.67,63.39,63.67,49924.0,59.0268,59.2315,58.971,59.2315,49924.0
2022-03-28 09:50:00,63.66,63.81,63.65,63.65,37866.0,59.2222,59.3617,59.2129,59.2129,37866.0
2022-03-28 09:55:00,63.65,63.8,63.53,63.8,31996.0,59.2129,59.3524,59.1012,59.3524,31996.0
2022-03-28 10:00:00,63.75,63.79,63.58,63.79,23499.0,59.3059,59.3431,59.1478,59.3431,23499.0
2022-03-28 10:05:00,63.8,63.94,63.73,63.85,31604.0,59.3524,59.4827,59.2873,59.3989,31604.0
2022-03-28 10:10:00,63.86,63.87,63.73,63.86,18884.0,59.4082,59.4175,59.2873,59.4082,18884.0
2022-03-28 10:15:00,63.87,63.97,63.81,63.88,28738.0,59.4175,59.5106,59.3617,59.4268,28738.0
2022-03-28 10:20:00,63.86,64.01,63.77,64.0,15663.0,59.4082,59.5478,59.3245,59.5385,15663.0
2022-03-28 10:25:00,63.99,64.13,63.99,64.11,14571.0,59.5292,59.6594,59.5292,59.6408,14571.0
2022-03-28 10:30:00,64.11,64.14,64.04,64.08,14613.0,59.6408,59.6687,59.5757,59.6129,14613.0
2022-03-28 10:35:00,64.12,64.13,63.9,63.9,25966.0,59.6501,59.6594,59.4454,59.4454,25966.0
2022-03-28 10:40:00,63.9,64.08,63.87,64.05,19938.0,59.4454,59.6129,59.4175,59.585,19938.0
2022-03-28 10:45:00,64.06,64.1,63.92,63.92,12534.0,59.5943,59.6315,59.4641,59.4641,12534.0
2022-03-28 10:50:00,63.92,63.98,63.8,63.86,20712.0,59.4641,59.5199,59.3524,59.4082,20712.0
2022-03-28 10:55:00,63.89,63.93,63.75,63.78,24503.0,59.4361,59.4734,59.3059,59.3338,24503.0
2022-03-28 11:00:00,63.78,63.81,63.58,63.68,22591.0,59.3338,59.3617,59.1478,59.2408,22591.0
2022-03-28 11:05:00,63.66,63.76,63.63,63.72,64991.0,59.2222,59.3152,59.1943,59.278,64991.0
2022-03-28 11:10:00,63.72,63.79,63.7,63.72,23120.0,59.278,59.3431,59.2594,59.278,23120.0
2022-03-28 11:15:00,63.71,63.84,63.68,63.79,56904.0,59.2687,59.3896,59.2408,59.3431,56904.0
2022-03-28 11:20:00,63.77,63.83,63.77,63.79,10107.0,59.3245,59.3803,59.3245,59.3431,10107.0
2022-03-28 11:25:00,63.78,63.8,63.7,63.73,27387.0,59.3338,59.3524,59.2594,59.2873,27387.0
2022-03-28 11:30:00,63.73,63.77,63.67,63.76,17256.0,59.2873,59.3245,59.2315,59.3152,17256.0
2022-03-28 11:35:00,63.72,63.81,63.66,63.78,46953.0,59.278,59.3617,59.2222,59.3338,46953.0
2022-03-28 11:40:00,63.77,63.82,63.74,63.8,14725.0,59.3245,59.371,59.2966,59.3524,14725.0
2022-03-28 11:45:00,63.79,63.79,63.61,63.61,20217.0,59.3431,59.3431,59.1757,59.1757,20217.0
2022-03-28 11:50:00,63.62,63.69,63.61,63.68,11867.0,59.185,59.2501,59.1757,59.2408,11867.0
2022-03-28 11:55:00,63.67,63.68,63.64,63.68,7257.0,59.2315,59.2408,59.2036,59.2408,7257.0
2022-03-28 12:00:00,63.67,63.74,63.67,63.73,29171.0,59.2315,59.2966,59.2315,59.2873,29171.0
2022-03-28 12:05:00,63.73,63.75,63.67,63.68,13567.0,59.2873,59.3059,59.2315,59.2408,13567.0
2022-03-28 12:10:00,63.68,63.68,63.52,63.54,16665.0,59.2408,59.2408,59.0919,59.1105,16665.0
2022-03-28 12:15:00,63.52,63.54,63.42,63.45,15456.0,59.0919,59.1105,58.9989,59.0268,15456.0
2022-03-28 12:20:00,63.46,63.53,63.44,63.5,18392.0,59.0361,59.1012,59.0175,59.0733,18392.0
2022-03-28 12:25:00,63.5,63.53,63.43,63.53,25846.0,59.0733,59.1012,59.0082,59.1012,25846.0
2022-03-28 12:30:00,63.54,63.65,63.53,63.64,17232.0,59.1105,59.2129,59.1012,59.2036,17232.0
2022-03-28 12:35:00,63.65,63.72,63.64,63.7,10940.0,59.2129,59.278,59.2036,59.2594,10940.0
2022-03-28 12:40:00,63.71,63.72,63.66,63.7,11994.0,59.2687,59.278,59.2222,59.2594,11994.0
2022-03-28 12:45:00,63.69,63.75,63.66,63.73,14861.0,59.2501,59.3059,59.2222,59.2873,14861.0
2022-03-28 12:50:00,63.73,63.74,63.69,63.72,32111.0,59.2873,59.2966,59.2501,59.278,32111.0
2022-03-28 12:55:00,63.73,63.74,63.68,63.73,12116.0,59.2873,59.2966,59.2408,59.2873,12116.0
2022-03-28 13:00:00,63.73,63.75,63.65,63.66,18874.0,59.2873,59.3059,59.2129,59.2222,18874.0
2022-03-28 13:05:00,63.66,63.67,63.61,63.62,14516.0,59.2222,59.2315,59.1757,59.185,14516.0
2022-03-28 13:10:00,63.59,63.61,63.54,63.57,22219.0,59.1571,59.1757,59.1105,59.1384,22219.0
2022-03-28 13:15:00,63.57,63.58,63.48,63.54,26003.0,59.1384,59.1478,59.0547,59.1105,26003.0
2022-03-28 13:20:00,63.53,63.56,63.5,63.55,17720.0,59.1012,59.1291,59.0733,59.1198,17720.0
2022-03-28 13:25:00,63.53,63.58,63.53,63.55,10546.0,59.1012,59.1478,59.1012,59.1198,10546.0
2022-03-28 13:30:00,63.55,63.59,63.54,63.57,10027.0,59.1198,59.1571,59.1105,59.1384,10027.0
2022-03-28 13:35:00,63.56,63.58,63.54,63.54,12852.0,59.1291,59.1478,59.1105,59.1105,12852.0
2022-03-28 13:40:00,63.55,63.58,63.54,63.58,13579.0,59.1198,59.1478,59.1105,59.1478,13579.0
2022-03-28 13:45:00,63.57,63.57,63.49,63.51,15874.0,59.1384,59.1384,59.064,59.0826,15874.0
2022-03-28 13:50:00,63.51,63.53,63.44,63.51,55523.0,59.0826,59.1012,59.0175,59.0826,55523.0
2022-03-28 13:55:00,63.52,63.52,63.44,63.44,15659.0,59.0919,59.0919,59.0175,59.0175,15659.0
2022-03-28 14:00:00,63.44,63.49,63.42,63.45,17686.0,59.0175,59.064,58.9989,59.0268,17686.0
2022-03-28 14:05:00,63.43,63.51,63.42,63.5,22037.0,59.0082,59.0826,58.9989,59.0733,22037.0
2022-03-28 14:10:00,63.49,63.52,63.44,63.49,16941.0,59.064,59.0919,59.0175,59.064,16941.0
2022-03-28 14:15:00,63.49,63.52,63.43,63.44,12730.0,59.064,59.0919,59.0082,59.0175,12730.0
2022-03-28 14:20:00,63.45,63.53,63.43,63.53,23119.0,59.0268,59.1012,59.0082,59.1012,23119.0
2022-03-28 14:25:00,63.52,63.55,63.48,63.53,18665.0,59.0919,59.1198,59.0547,59.1012,18665.0
2022-03-28 14:30:00,63.54,63.57,63.5,63.55,15715.0,59.1105,59.1384,59.0733,59.1198,15715.0
2022-03-28 14:35:00,63.57,63.57,63.51,63.54,15632.0,59.1384,59.1384,59.0826,59.1105,15632.0
2022-03-28 14:40:00,63.54,63.6,63.51,63.51,49541.0,59.1105,59.1664,59.0826,59.0826,49541.0
2022-03-28 14:45:00,63.53,63.6,63.51,63.58,30811.0,59.1012,59.1664,59.0826,59.1478,30811.0
2022-03-28 14:50:00,63.59,63.71,63.58,63.68,14331.0,59.1571,59.2687,59.1478,59.2408,14331.0
2022-03-28 14:55:00,63.68,63.73,63.65,63.7,20838.0,59.2408,59.2873,59.2129,59.2594,20838.0
2022-03-28 15:00:00,63.7,63.71,63.6,63.67,26949.0,59.2594,59.2687,59.1664,59.2315,26949.0
2022-03-28 15:05:00,63.68,63.75,63.65,63.72,17022.0,59.2408,59.3059,59.2129,59.278,17022.0
2022-03-28 15:10:00,63.72,63.76,63.66,63.7,51375.0,59.278,59.3152,59.2222,59.2594,51375.0
2022-03-28 15:15:00,63.69,63.7,63.6,63.61,24093.0,59.2501,59.2594,59.1664,59.1757,24093.0
2022-03-28 15:20:00,63.61,63.68,63.59,63.67,39027.0,59.1757,59.2408,59.1571,59.2315,39027.0
2022-03-28 15:25:00,63.66,63.7,63.61,63.64,27240.0,59.2222,59.2594,59.1757,59.2036,27240.0
2022-03-28 15:30:00,63.63,63.64,63.57,63.6,46934.0,59.1943,59.2036,59.1384,59.1664,46934.0
2022-03-28 15:35:00,63.6,63.62,63.55,63.55,34867.0,59.1664,59.185,59.1198,59.1198,34867.0
2022-03-28 15:40:00,63.55,63.66,63.54,63.65,48435.0,59.1198,59.2222,59.1105,59.2129,48435.0
2022-03-28 15:45:00,63.65,63.7,63.64,63.69,98509.0,59.2129,59.2594,59.2036,59.2501,98509.0
2022-03-28 15:50:00,63.68,63.77,63.6,63.71,85204.0,59.2408,59.3245,59.1664,59.2687,85204.0
2022-03-28 15:55:00,63.71,63.85,63.69,63.73,261462.0,59.2687,59.3989,59.2501,59.2873,261462.0
2022-03-29 09:30:00,64.58,64.9,64.31,64.75,150552.0,60.078,60.3757,59.8269,60.2362,150552.0
2022-03-29 09:35:00,64.75,64.89,64.34,64.52,54740.0,60.2362,60.3664,59.8548,60.0222,54740.0
2022-03-29 09:40:00,64.54,64.58,64.27,64.46,69456.0,60.0408,60.078,59.7897,59.9664,69456.0
2022-03-29 09:45:00,64.41,64.47,63.99,64.05,55017.0,59.9199,59.9757,59.5292,59.585,55017.0
2022-03-29 09:50:00,64.06,64.27,63.91,64.04,101386.0,59.5943,59.7897,59.4547,59.5757,101386.0
2022-03-29 09:55:00,64.06,64.06,63.86,63.96,41669.0,59.5943,59.5943,59.4082,59.5013,41669.0
2022-03-29 10:00:00,63.92,63.97,63.87,63.95,41883.0,59.4641,59.5106,59.4175,59.492,41883.0
2022-03-29 10:05:00,63.94,63.97,63.86,63.91,38119.0,59.4827,59.5106,59.4082,59.4547,38119.0
2022-03-29 10:10:00,63.94,63.96,63.58,63.65,48973.0,59.4827,59.5013,59.1478,59.2129,48973.0
2022-03-29 10:15:00,63.67,63.75,63.53,63.58,29930.0,59.2315,59.3059,59.1012,59.1478,29930.0
2022-03-29 10:20:00,63.58,63.66,63.49,63.65,67711.0,59.1478,59.2222,59.064,59.2129,67711.0
2022-03-29 10:25:00,63.63,63.83,63.6,63.83,23049.0,59.1943,59.3803,59.1664,59.3803,23049.0
2022-03-29 10:30:00,63.83,63.94,63.78,63.92,91906.0,59.3803,59.4827,59.3338,59.4641,91906.0
2022-03-29 10:35:00,63.91,63.93,63.84,63.9,41675.0,59.4547,59.4734,59.3896,59.4454,41675.0
2022-03-29 10:40:00,63.9,63.94,63.76,63.84,65148.0,59.4454,59.4827,59.3152,59.3896,65148.0
2022-03-29 10:45:00,63.85,63.9,63.65,63.73,22097.0,59.3989,59.4454,59.2129,59.2873,22097.0
2022-03-29 10:50:00,63.77,63.79,63.58,63.59,46420.0,59.3245,59.3431,59.1478,59.1571,46420.0
2022-03-29 10:55:00,63.59,63.68,63.58,63.64,33917.0,59.1571,59.2408,59.1478,59.2036,33917.0
2022-03-29 11:00:00,63.63,63.74,63.6,63.61,26940.0,59.1943,59.2966,59.1664,59.1757,26940.0
2022-03-29 11:05:00,63.6,63.6,63.53,63.55,24551.0,59.1664,59.1664,59.1012,59.1198,24551.0
2022-03-29 11:10:00,63.56,63.56,63.4,63.4,26568.0,59.1291,59.1291,58.9803,58.9803,26568.0
2022-03-29 11:15:00,63.41,63.49,63.36,63.47,31767.0,58.9896,59.064,58.9431,59.0454,31767.0
2022-03-29 11:20:00,63.49,63.56,63.44,63.49,21502.0,59.064,59.1291,59.0175,59.064,21502.0
2022-03-29 11:25:00,63.49,63.55,63.43,63.49,28197.0,59.064,59.1198,59.0082,59.064,28197.0
2022-03-29 11:30:00,63.48,63.52,63.45,63.48,24408.0,59.0547,59.0919,59.0268,59.0547,24408.0
2022-03-29 11:35:00,63.48,63.49,63.24,63.24,31584.0,59.0547,59.064,58.8315,58.8315,31584.0
2022-03-29 11:40:00,63.21,63.33,63.2,63.32,23044.0,58.8035,58.9152,58.7942,58.9059,23044.0
2022-03-29 11:45:00,63.32,63.46,63.3,63.39,22996.0,58.9059,59.0361,58.8873,58.971,22996.0
2022-03-29 11:50:00,63.36,63.4,63.34,63.4,16727.0,58.9431,58.9803,58.9245,58.9803,16727.0
2022-03-29 11:55:00,63.4,63.4,63.3,63.33,22785.0,58.9803,58.9803,58.8873,58.9152,22785.0
2022-03-29 12:00:00,63.34,63.43,63.33,63.37,16263.0,58.9245,59.0082,58.9152,58.9524,16263.0
2022-03-29 12:05:00,63.35,63.37,63.24,63.27,14935.0,58.9338,58.9524,58.8315,58.8594,14935.0
2022-03-29 12:10:00,63.26,63.26,63.08,63.08,29015.0,58.8501,58.8501,58.6826,58.6826,29015.0
2022-03-29 12:15:00,63.08,63.14,63.02,63.05,23292.0,58.6826,58.7384,58.6268,58.6547,23292.0
2022-03-29 12:20:00,63.05,63.08,62.99,63.02,29276.0,58.6547,58.6826,58.5989,58.6268,29276.0
2022-03-29 12:25:00,63.02,63.09,62.98,62.99,18029.0,58.6268,58.6919,58.5896,58.5989,18029.0
2022-03-29 12:30:00,62.99,62.99,62.82,62.88,30567.0,58.5989,58.5989,58.4407,58.4966,30567.0
2022-03-29 12:35:00,62.88,62.92,62.83,62.92,20066.0,58.4966,58.5338,58.45,58.5338,20066.0
2022-03-29 12:40:00,62.93,62.97,62.88,62.95,17487.0,58.5431,58.5803,58.4966,58.5617,17487.0
2022-03-29 12:45:00,62.96,62.99,62.9,62.91,23644.0,58.571,58.5989,58.5152,58.5245,23644.0
2022-03-29 12:50:00,62.92,62.95,62.87,62.91,14785.0,58.5338,58.5617,58.4872,58.5245,14785.0
2022-03-29 12:55:00,62.91,62.92,62.79,62.8,15178.0,58.5245,58.5338,58.4128,58.4221,15178.0
2022-03-29 13:00:00,62.81,62.83,62.76,62.76,15028.0,58.4314,58.45,58.3849,58.3849,15028.0
2022-03-29 13:05:00,62.76,62.79,62.7,62.7,17213.0,58.3849,58.4128,58.3291,58.3291,17213.0
2022-03-29 13:10:00,62.69,62.77,62.66,62.71,34622.0,58.3198,58.3942,58.2919,58.3384,34622.0
2022-03-29 13:15:00,62.71,62.82,62.71,62.78,19065.0,58.3384,58.4407,58.3384,58.4035,19065.0
2022-03-29 13:20:00,62.77,62.77,62.65,62.68,9550.0,58.3942,58.3942,58.2826,58.3105,9550.0
2022-03-29 13:25:00,62.68,62.72,62.65,62.7,12674.0,58.3105,58.3477,58.2826,58.3291,12674.0
2022-03-29 13:30:00,62.7,62.72,62.65,62.67,15260.0,58.3291,58.3477,58.2826,58.3012,15260.0
2022-03-29 13:35:00,62.68,62.76,62.65,62.76,18024.0,58.3105,58.3849,58.2826,58.3849,18024.0
2022-03-29 13:40:00,62.75,62.76,62.64,62.64,34858.0,58.3756,58.3849,58.2733,58.2733,34858.0
2022-03-29 13:45:00,62.65,62.72,62.6,62.68,35842.0,58.2826,58.3477,58.2361,58.3105,35842.0
2022-03-29 13:50:00,62.67,62.68,62.56,62.61,35322.0,58.3012,58.3105,58.1989,58.2454,35322.0
2022-03-29 13:55:00,62.61,62.65,62.54,62.6,44435.0,58.2454,58.2826,58.1803,58.2361,44435.0
2022-03-29 14:00:00,62.59,62.61,62.58,62.6,25314.0,58.2268,58.2454,58.2175,58.2361,25314.0
2022-03-29 14:05:00,62.6,62.61,62.52,62.53,17600.0,58.2361,58.2454,58.1616,58.1709,17600.0
2022-03-29 14:10:00,62.54,62.64,62.54,62.62,24360.0,58.1803,58.2733,58.1803,58.2547,24360.0
2022-03-29 14:15:00,62.61,62.67,62.52,62.53,33552.0,58.2454,58.3012,58.1616,58.1709,33552.0
2022-03-29 14:20:00,62.52,62.52,62.48,62.52,27070.0,58.1616,58.1616,58.1244,58.1616,27070.0
2022-03-29 14:25:00,62.52,62.61,62.47,62.61,30296.0,58.1616,58.2454,58.1151,58.2454,30296.0
2022-03-29 14:30:00,62.61,62.65,62.59,62.64,42182.0,58.2454,58.2826,58.2268,58.2733,42182.0
2022-03-29 14:35:00,62.64,62.66,62.61,62.61,31005.0,58.2733,58.2919,58.2454,58.2454,31005.0
2022-03-29 14:40:00,62.61,62.66,62.6,62.65,38798.0,58.2454,58.2919,58.2361,58.2826,38798.0
2022-03-29 14:45:00,62.65,62.67,62.57,62.58,26586.0,58.2826,58.3012,58.2082,58.2175,26586.0
2022-03-29 14:50:00,62.59,62.64,62.56,62.62,18997.0,58.2268,58.2733,58.1989,58.2547,18997.0
2022-03-29 14:55:00,62.62,62.65,62.59,62.64,22959.0,58.2547,58.2826,58.2268,58.2733,22959.0
2022-03-29 15:00:00,62.65,62.67,62.58,62.66,46713.0,58.2826,58.3012,58.2175,58.2919,46713.0
2022-03-29 15:05:00,62.66,62.69,62.62,62.67,55073.0,58.2919,58.3198,58.2547,58.3012,55073.0
2022-03-29 15:10:00,62.66,62.79,62.65,62.79,61955.0,58.2919,58.4128,58.2826,58.4128,61955.0
2022-03-29 15:15:00,62.79,62.91,62.75,62.9,41209.0,58.4128,58.5245,58.3756,58.5152,41209.0
2022-03-29 15:20:00,62.9,63.0,62.88,62.89,26595.0,58.5152,58.6082,58.4966,58.5059,26595.0
2022-03-29 15:25:00,62.9,62.99,62.9,62.99,29639.0,58.5152,58.5989,58.5152,58.5989,29639.0
2022-03-29 15:30:00,63.0,63.03,62.92,63.01,55969.0,58.6082,58.6361,58.5338,58.6175,55969.0
2022-03-29 15:35:00,63.01,63.04,62.99,63.02,51375.0,58.6175,58.6454,58.5989,58.6268,51375.0
2022-03-29 15:40:00,63.02,63.03,62.88,62.96,51781.0,58.6268,58.6361,58.4966,58.571,51781.0
2022-03-29 15:45:00,62.96,63.02,62.93,62.98,36462.0,58.571,58.6268,58.5431,58.5896,36462.0
2022-03-29 15:50:00,62.98,63.01,62.86,62.89,83191.0,58.5896,58.6175,58.4779,58.5059,83191.0
2022-03-29 15:55:00,62.89,63.06,62.88,63.05,206400.0,58.5059,58.664,58.4966,58.6547,206400.0
2022-03-30 09:30:00,63.02,63.47,62.76,63.22,66581.0,58.6268,59.0454,58.3849,58.8128,66581.0
2022-03-30 09:35:00,63.21,63.7,63.19,63.64,37452.0,58.8035,59.2594,58.7849,59.2036,37452.0
2022-03-30 09:40:00,63.66,63.69,63.31,63.36,22537.0,59.2222,59.2501,58.8966,58.9431,22537.0
2022-03-30 09:45:00,63.4,63.51,63.36,63.43,53284.0,58.9803,59.0826,58.9431,59.0082,53284.0
2022-03-30 09:50:00,63.46,63.56,63.42,63.51,44337.0,59.0361,59.1291,58.9989,59.0826,44337.0
2022-03-30 09:55:00,63.49,63.83,63.48,63.83,46047.0,59.064,59.3803,59.0547,59.3803,46047.0
2022-03-30 10:00:00,63.83,63.92,63.78,63.91,22219.0,59.3803,59.4641,59.3338,59.4547,22219.0
2022-03-30 10:05:00,63.9,64.07,63.89,63.93,34810.0,59.4454,59.6036,59.4361,59.4734,34810.0
2022-03-30 10:10:00,63.9,63.92,63.77,63.8,36351.0,59.4454,59.4641,59.3245,59.3524,36351.0
2022-03-30 10:15:00,63.79,63.8,63.45,63.57,26424.0,59.3431,59.3524,59.0268,59.1384,26424.0
2022-03-30 10:20:00,63.58,63.69,63.4,63.4,22473.0,59.1478,59.2501,58.9803,58.9803,22473.0
2022-03-30 10:25:00,63.39,63.42,63.29,63.29,36282.0,58.971,58.9989,58.878,58.878,36282.0
2022-03-30 10:30:00,63.29,63.46,63.26,63.45,32688.0,58.878,59.0361,58.8501,59.0268,32688.0
2022-03-30 10:35:00,63.45,63.45,63.29,63.32,46954.0,59.0268,59.0268,58.878,58.9059,46954.0
2022-03-30 10:40:00,63.32,63.51,63.22,63.5,38171.0,58.9059,59.0826,58.8128,59.0733,38171.0
2022-03-30 10:45:00,63.5,63.58,63.4,63.46,59472.0,59.0733,59.1478,58.9803,59.0361,59472.0
2022-03-30 10:50:00,63.47,63.62,63.46,63.62,28779.0,59.0454,59.185,59.0361,59.185,28779.0
2022-03-30 10:55:00,63.63,63.74,63.63,63.69,24211.0,59.1943,59.2966,59.1943,59.2501,24211.0
2022-03-30 11:00:00,63.68,63.71,63.63,63.7,13331.0,59.2408,59.2687,59.1943,59.2594,13331.0
2022-03-30 11:05:00,63.68,63.76,63.63,63.65,15380.0,59.2408,59.3152,59.1943,59.2129,15380.0
2022-03-30 11:10:00,63.66,63.72,63.57,63.62,27667.0,59.2222,59.278,59.1384,59.185,27667.0
2022-03-30 11:15:00,63.65,63.71,63.61,63.68,24810.0,59.2129,59.2687,59.1757,59.2408,24810.0
2022-03-30 11:20:00,63.68,63.72,63.55,63.55,21673.0,59.2408,59.278,59.1198,59.1198,21673.0
2022-03-30 11:25:00,63.55,63.55,63.44,63.52,32557.0,59.1198,59.1198,59.0175,59.0919,32557.0
2022-03-30 11:30:00,63.54,63.55,63.44,63.55,22695.0,59.1105,59.1198,59.0175,59.1198,22695.0
2022-03-30 11:35:00,63.57,63.65,63.55,63.64,21747.0,59.1384,59.2129,59.1198,59.2036,21747.0
2022-03-30 11:40:00,63.65,63.74,63.62,63.67,42654.0,59.2129,59.2966,59.185,59.2315,42654.0
2022-03-30 11:45:00,63.67,63.7,63.58,63.7,71234.0,59.2315,59.2594,59.1478,59.2594,71234.0
2022-03-30 11:50:00,63.69,63.73,63.66,63.69,15951.0,59.2501,59.2873,59.2222,59.2501,15951.0
2022-03-30 11:55:00,63.7,63.72,63.64,63.7,17926.0,59.2594,59.278,59.2036,59.2594,17926.0
2022-03-30 12:00:00,63.69,63.71,63.54,63.6,14690.0,59.2501,59.2687,59.1105,59.1664,14690.0
2022-03-30 12:05:00,63.59,63.59,63.5,63.5,14825.0,59.1571,59.1571,59.0733,59.0733,14825.0
2022-03-30 12:10:00,63.51,63.54,63.46,63.48,17451.0,59.0826,59.1105,59.0361,59.0547,17451.0
2022-03-30 12:15:00,63.48,63.51,63.44,63.5,43637.0,59.0547,59.0826,59.0175,59.0733,43637.0
2022-03-30 12:20:00,63.5,63.52,63.37,63.39,13830.0,59.0733,59.0919,58.9524,58.971,13830.0
2022-03-30 12:25:00,63.38,63.4,63.3,63.38,17815.0,58.9617,58.9803,58.8873,58.9617,17815.0
2022-03-30 12:30:00,63.37,63.4,63.35,63.39,18694.0,58.9524,58.9803,58.9338,58.971,18694.0
2022-03-30 12:35:00,63.4,63.43,63.39,63.42,18296.0,58.9803,59.0082,58.971,58.9989,18296.0
2022-03-30 12:40:00,63.42,63.46,63.39,63.45,11459.0,58.9989,59.0361,58.971,59.0268,11459.0
2022-03-30 12:45:00,63.44,63.45,63.4,63.41,13597.0,59.0175,59.0268,58.9803,58.9896,13597.0
2022-03-30 12:50:00,63.41,63.41,63.32,63.34,12428.0,58.9896,58.9896,58.9059,58.9245,12428.0
2022-03-30 12:55:00,63.35,63.37,63.32,63.35,17677.0,58.9338,58.9524,58.9059,58.9338,17677.0
2022-03-30 13:00:00,63.35,63.35,63.24,63.24,11050.0,58.9338,58.9338,58.8315,58.8315,11050.0
2022-03-30 13:05:00,63.23,63.23,63.18,63.19,18361.0,58.8222,58.8222,58.7756,58.7849,18361.0
2022-03-30 13:10:00,63.19,63.24,63.18,63.24,11955.0,58.7849,58.8315,58.7756,58.8315,11955.0
2022-03-30 13:15:00,63.24,63.38,63.24,63.37,17271.0,58.8315,58.9617,58.8315,58.9524,17271.0
2022-03-30 13:20:00,63.36,63.36,63.22,63.22,21467.0,58.9431,58.9431,58.8128,58.8128,21467.0
2022-03-30 13:25:00,63.22,63.22,63.1,63.18,23934.0,58.8128,58.8128,58.7012,58.7756,23934.0
2022-03-30 13:30:00,63.18,63.19,63.07,63.15,20346.0,58.7756,58.7849,58.6733,58.7477,20346.0
2022-03-30 13:35:00,63.12,63.17,63.11,63.12,16101.0,58.7198,58.7663,58.7105,58.7198,16101.0
2022-03-30 13:40:00,63.12,63.22,63.12,63.15,16589.0,58.7198,58.8128,58.7198,58.7477,16589.0
2022-03-30 13:45:00,63.17,63.31,63.15,63.3,17819.0,58.7663,58.8966,58.7477,58.8873,17819.0
2022-03-30 13:50:00,63.29,63.36,63.27,63.32,15304.0,58.878,58.9431,58.8594,58.9059,15304.0
2022-03-30 13:55:00,63.33,63.33,63.26,63.27,6314.0,58.9152,58.9152,58.8501,58.8594,6314.0
2022-03-30 14:00:00,63.26,63.4,63.25,63.36,12577.0,58.8501,58.9803,58.8408,58.9431,12577.0
2022-03-30 14:05:00,63.33,63.4,63.33,63.4,10547.0,58.9152,58.9803,58.9152,58.9803,10547.0
2022-03-30 14:10:00,63.4,63.42,63.34,63.4,15634.0,58.9803,58.9989,58.9245,58.9803,15634.0
2022-03-30 14:15:00,63.4,63.49,63.37,63.48,17434.0,58.9803,59.064,58.9524,59.0547,17434.0
2022-03-30 14:20:00,63.49,63.5,63.44,63.48,14229.0,59.064,59.0733,59.0175,59.0547,14229.0
2022-03-30 14:25:00,63.48,63.56,63.48,63.56,13491.0,59.0547,59.1291,59.0547,59.1291,13491.0
2022-03-30 14:30:00,63.55,63.56,63.47,63.5,14582.0,59.1198,59.1291,59.0454,59.0733,14582.0
2022-03-30 14:35:00,63.5,63.56,63.49,63.54,21378.0,59.0733,59.1291,59.064,59.1105,21378.0
2022-03-30 14:40:00,63.54,63.54,63.45,63.49,16595.0,59.1105,59.1105,59.0268,59.064,16595.0
2022-03-30 14:45:00,63.49,63.51,63.47,63.51,14243.0,59.064,59.0826,59.0454,59.0826,14243.0
2022-03-30 14:50:00,63.5,63.56,63.47,63.5,19530.0,59.0733,59.1291,59.0454,59.0733,19530.0
2022-03-30 14:55:00,63.51,63.53,63.32,63.4,111058.0,59.0826,59.1012,58.9059,58.9803,111058.0
2022-03-30 15:00:00,63.39,63.49,63.38,63.49,36257.0,58.971,59.064,58.9617,59.064,36257.0
2022-03-30 15:05:00,63.5,63.55,63.49,63.52,22624.0,59.0733,59.1198,59.064,59.0919,22624.0
2022-03-30 15:10:00,63.53,63.57,63.47,63.52,16853.0,59.1012,59.1384,59.0454,59.0919,16853.0
2022-03-30 15:15:00,63.53,63.56,63.49,63.55,28854.0,59.1012,59.1291,59.064,59.1198,28854.0
2022-03-30 15:20:00,63.55,63.56,63.41,63.45,23480.0,59.1198,59.1291,58.9896,59.0268,23480.0
2022-03-30 15:25:00,63.45,63.48,63.25,63.27,66229.0,59.0268,59.0547,58.8408,58.8594,66229.0
2022-03-30 15:30:00,63.26,63.35,63.23,63.35,50066.0,58.8501,58.9338,58.8222,58.9338,50066.0
2022-03-30 15:35:00,63.35,63.4,63.34,63.36,54250.0,58.9338,58.9803,58.9245,58.9431,54250.0
2022-03-30 15:40:00,63.36,63.38,63.22,63.24,63995.0,58.9431,58.9617,58.8128,58.8315,63995.0
2022-03-30 15:45:00,63.25,63.33,63.24,63.29,86387.0,58.8408,58.9152,58.8315,58.878,86387.0
2022-03-30 15:50:00,63.29,63.29,63.18,63.23,106720.0,58.878,58.878,58.7756,58.8222,106720.0
2022-03-30 15:55:00,63.24,63.53,63.23,63.49,405787.0,58.8315,59.1012,58.8222,59.064,405787.0
2022-03-31 09:30:00,63.24,64.08,63.14,64.06,74126.0,58.8315,59.6129,58.7384,59.5943,74126.0
2022-03-31 09:35:00,64.05,64.05,63.83,63.95,32195.0,59.585,59.585,59.3803,59.492,32195.0
2022-03-31 09:40:00,63.95,64.12,63.89,63.99,61451.0,59.492,59.6501,59.4361,59.5292,61451.0
2022-03-31 09:45:00,64.0,64.09,63.91,64.08,60276.0,59.5385,59.6222,59.4547,59.6129,60276.0
2022-03-31 09:50:00,64.07,64.11,63.87,63.9,58236.0,59.6036,59.6408,59.4175,59.4454,58236.0
2022-03-31 09:55:00,63.89,63.99,63.79,63.96,28839.0,59.4361,59.5292,59.3431,59.5013,28839.0
2022-03-31 10:00:00,63.91,63.91,63.6,63.61,43922.0,59.4547,59.4547,59.1664,59.1757,43922.0
2022-03-31 10:05:00,63.61,63.61,63.48,63.48,25342.0,59.1757,59.1757,59.0547,59.0547,25342.0
2022-03-31 10:10:00,63.48,63.65,63.48,63.59,29551.0,59.0547,59.2129,59.0547,59.1571,29551.0
2022-03-31 10:15:00,63.62,63.66,63.57,63.59,19239.0,59.185,59.2222,59.1384,59.1571,19239.0
2022-03-31 10:20:00,63.59,63.61,63.38,63.39,29573.0,59.1571,59.1757,58.9617,58.971,29573.0
2022-03-31 10:25:00,63.4,63.44,63.2,63.43,106375.0,58.9803,59.0175,58.7942,59.0082,106375.0
2022-03-31 10:30:00,63.48,63.64,63.38,63.64,18375.0,59.0547,59.2036,58.9617,59.2036,18375.0
2022-03-31 10:35:00,63.64,63.68,63.46,63.47,28912.0,59.2036,59.2408,59.0361,59.0454,28912.0
2022-03-31 10:40:00,63.46,63.54,63.42,63.47,25424.0,59.0361,59.1105,58.9989,59.0454,25424.0
2022-03-31 10:45:00,63.48,63.61,63.46,63.6,19893.0,59.0547,59.1757,59.0361,59.1664,19893.0
2022-03-31 10:50:00,63.6,63.6,63.54,63.55,16060.0,59.1664,59.1664,59.1105,59.1198,16060.0
2022-03-31 10:55:00,63.56,63.79,63.56,63.73,29376.0,59.1291,59.3431,59.1291,59.2873,29376.0
2022-03-31 11:00:00,63.71,63.73,63.58,63.61,20711.0,59.2687,59.2873,59.1478,59.1757,20711.0
2022-03-31 11:05:00,63.63,63.73,63.57,63.71,16695.0,59.1943,59.2873,59.1384,59.2687,16695.0
2022-03-31 11:10:00,63.68,63.76,63.65,63.71,20804.0,59.2408,59.3152,59.2129,59.2687,20804.0
2022-03-31 11:15:00,63.71,63.76,63.64,63.73,17830.0,59.2687,59.3152,59.2036,59.2873,17830.0
2022-03-31 11:20:00,63.72,63.72,63.66,63.7,14775.0,59.278,59.278,59.2222,59.2594,14775.0
2022-03-31 11:25:00,63.71,63.77,63.7,63.72,14878.0,59.2687,59.3245,59.2594,59.278,14878.0
2022-03-31 11:30:00,63.72,63.72,63.45,63.46,14860.0,59.278,59.278,59.0268,59.0361,14860.0
2022-03-31 11:35:00,63.46,63.58,63.45,63.55,18218.0,59.0361,59.1478,59.0268,59.1198,18218.0
2022-03-31 11:40:00,63.54,63.55,63.47,63.55,18067.0,59.1105,59.1198,59.0454,59.1198,18067.0
2022-03-31 11:45:00,63.57,63.59,63.52,63.55,13316.0,59.1384,59.1571,59.0919,59.1198,13316.0
2022-03-31 11:50:00,63.55,63.59,63.51,63.54,20997.0,59.1198,59.1571,59.0826,59.1105,20997.0
2022-03-31 11:55:00,63.54,63.55,63.48,63.5,15908.0,59.1105,59.1198,59.0547,59.0733,15908.0
2022-03-31 12:00:00,63.48,63.57,63.46,63.55,10992.0,59.0547,59.1384,59.0361,59.1198,10992.0
2022-03-31 12:05:00,63.57,63.59,63.51,63.59,13062.0,59.1384,59.1571,59.0826,59.1571,13062.0
2022-03-31 12:10:00,63.59,63.63,63.56,63.59,30389.0,59.1571,59.1943,59.1291,59.1571,30389.0
2022-03-31 12:15:00,63.6,63.69,63.57,63.69,10795.0,59.1664,59.2501,59.1384,59.2501,10795.0
2022-03-31 12:20:00,63.68,63.7,63.6,63.6,14900.0,59.2408,59.2594,59.1664,59.1664,14900.0
2022-03-31 12:25:00,63.61,63.61,63.54,63.59,10431.0,59.1757,59.1757,59.1105,59.1571,10431.0
2022-03-31 12:30:00,63.59,63.6,63.53,63.54,27295.0,59.1571,59.1664,59.1012,59.1105,27295.0
2022-03-31 12:35:00,63.54,63.57,63.52,63.55,19746.0,59.1105,59.1384,59.0919,59.1198,19746.0
2022-03-31 12:40:00,63.55,63.67,63.53,63.67,36655.0,59.1198,59.2315,59.1012,59.2315,36655.0
2022-03-31 12:45:00,63.65,63.72,63.63,63.63,30190.0,59.2129,59.278,59.1943,59.1943,30190.0
2022-03-31 12:50:00,63.64,63.67,63.6,63.61,14735.0,59.2036,59.2315,59.1664,59.1757,14735.0
2022-03-31 12:55:00,63.62,63.68,63.59,63.66,21964.0,59.185,59.2408,59.1571,59.2222,21964.0
2022-03-31 13:00:00,63.66,63.68,63.62,63.63,16647.0,59.2222,59.2408,59.185,59.1943,16647.0
2022-03-31 13:05:00,63.63,63.65,63.58,63.59,11711.0,59.1943,59.2129,59.1478,59.1571,11711.0
2022-03-31 13:10:00,63.59,63.59,63.51,63.53,15868.0,59.1571,59.1571,59.0826,59.1012,15868.0
2022-03-31 13:15:00,63.53,63.62,63.52,63.62,12786.0,59.1012,59.185,59.0919,59.185,12786.0
2022-03-31 13:20:00,63.61,63.61,63.53,63.57,14700.0,59.1757,59.1757,59.1012,59.1384,14700.0
2022-03-31 13:25:00,63.57,63.6,63.56,63.57,14358.0,59.1384,59.1664,59.1291,59.1384,14358.0
2022-03-31 13:30:00,63.56,63.57,63.49,63.51,11276.0,59.1291,59.1384,59.064,59.0826,11276.0
2022-03-31 13:35:00,63.52,63.56,63.51,63.54,19776.0,59.0919,59.1291,59.0826,59.1105,19776.0
2022-03-31 13:40:00,63.55,63.69,63.54,63.69,12232.0,59.1198,59.2501,59.1105,59.2501,12232.0
2022-03-31 13:45:00,63.69,63.7,63.61,63.67,22177.0,59.2501,59.2594,59.1757,59.2315,22177.0
2022-03-31 13:50:00,63.67,63.77,63.66,63.69,18264.0,59.2315,59.3245,59.2222,59.2501,18264.0
2022-03-31 13:55:00,63.67,63.72,63.63,63.64,17640.0,59.2315,59.278,59.1943,59.2036,17640.0
2022-03-31 14:00:00,63.61,63.62,63.5,63.52,19752.0,59.1757,59.185,59.0733,59.0919,19752.0
2022-03-31 14:05:00,63.51,63.52,63.39,63.44,26674.0,59.0826,59.0919,58.971,59.0175,26674.0
2022-03-31 14:10:00,63.45,63.45,63.37,63.38,14786.0,59.0268,59.0268,58.9524,58.9617,14786.0
2022-03-31 14:15:00,63.37,63.4,63.34,63.37,16606.0,58.9524,58.9803,58.9245,58.9524,16606.0
2022-03-31 14:20:00,63.36,63.41,63.36,63.4,20203.0,58.9431,58.9896,58.9431,58.9803,20203.0
2022-03-31 14:25:00,63.4,63.41,63.33,63.36,22822.0,58.9803,58.9896,58.9152,58.9431,22822.0
2022-03-31 14:30:00,63.35,63.39,63.31,63.38,16046.0,58.9338,58.971,58.8966,58.9617,16046.0
2022-03-31 14:35:00,63.38,63.48,63.35,63.44,36297.0,58.9617,59.0547,58.9338,59.0175,36297.0
2022-03-31 14:40:00,63.44,63.45,63.33,63.34,23913.0,59.0175,59.0268,58.9152,58.9245,23913.0
2022-03-31 14:45:00,63.34,63.34,63.2,63.25,54937.0,58.9245,58.9245,58.7942,58.8408,54937.0
2022-03-31 14:50:00,63.25,63.33,63.21,63.24,63667.0,58.8408,58.9152,58.8035,58.8315,63667.0
2022-03-31 14:55:00,63.24,63.38,63.23,63.38,21868.0,58.8315,58.9617,58.8222,58.9617,21868.0
2022-03-31 15:00:00,63.39,63.46,63.35,63.36,26021.0,58.971,59.0361,58.9338,58.9431,26021.0
2022-03-31 15:05:00,63.35,63.39,63.28,63.39,27610.0,58.9338,58.971,58.8687,58.971,27610.0
2022-03-31 15:10:00,63.38,63.43,63.35,63.42,25041.0,58.9617,59.0082,58.9338,58.9989,25041.0
2022-03-31 15:15:00,63.42,63.42,63.35,63.41,28521.0,58.9989,58.9989,58.9338,58.9896,28521.0
2022-03-31 15:20:00,63.4,63.4,63.31,63.32,29883.0,58.9803,58.9803,58.8966,58.9059,29883.0
2022-03-31 15:25:00,63.33,63.33,63.26,63.3,40994.0,58.9152,58.9152,58.8501,58.8873,40994.0
2022-03-31 15:30:00,63.3,63.33,63.23,63.24,56464.0,58.8873,58.9152,58.8222,58.8315,56464.0
2022-03-31 15:35:00,63.23,63.31,63.18,63.27,81216.0,58.8222,58.8966,58.7756,58.8594,81216.0
2022-03-31 15:40:00,63.26,63.26,63.02,63.04,49437.0,58.8501,58.8501,58.6268,58.6454,49437.0
2022-03-31 15:45:00,63.04,63.09,62.99,63.06,69193.0,58.6454,58.6919,58.5989,58.664,69193.0
2022-03-31 15:50:00,63.05,63.11,62.91,62.96,162357.0,58.6547,58.7105,58.5245,58.571,162357.0
2022-03-31 15:55:00,62.97,62.99,62.77,62.78,362208.0,58.5803,58.5989,58.3942,58.4035,362208.0
2022-04-01 09:30:00,63.32,63.71,63.05,63.31,86632.0,58.9059,59.2687,58.6547,58.8966,86632.0
2022-04-01 09:35:00,63.51,63.65,63.46,63.58,37381.0,59.0826,59.2129,59.0361,59.1478,37381.0
2022-04-01 09:40:00,63.59,63.61,63.26,63.39,26043.0,59.1571,59.1757,58.8501,58.971,26043.0
2022-04-01 09:45:00,63.39,63.57,63.31,63.48,38759.0,58.971,59.1384,58.8966,59.0547,38759.0
2022-04-01 09:50:00,63.45,63.66,63.4,63.62,38905.0,59.0268,59.2222,58.9803,59.185,38905.0
2022-04-01 09:55:00,63.62,63.84,63.56,63.82,19120.0,59.185,59.3896,59.1291,59.371,19120.0
2022-04-01 10:00:00,63.82,64.1,63.72,63.99,91092.0,59.371,59.6315,59.278,59.5292,91092.0
2022-04-01 10:05:00,63.97,64.1,63.88,64.1,162097.0,59.5106,59.6315,59.4268,59.6315,162097.0
2022-04-01 10:10:00,64.1,64.13,63.92,64.0,40546.0,59.6315,59.6594,59.4641,59.5385,40546.0
2022-04-01 10:15:00,64.0,64.0,63.73,63.76,48279.0,59.5385,59.5385,59.2873,59.3152,48279.0
2022-04-01 10:20:00,63.76,63.76,63.56,63.61,44266.0,59.3152,59.3152,59.1291,59.1757,44266.0
2022-04-01 10:25:00,63.61,63.65,63.27,63.33,27896.0,59.1757,59.2129,58.8594,58.9152,27896.0
2022-04-01 10:30:00,63.33,63.44,63.23,63.43,20410.0,58.9152,59.0175,58.8222,59.0082,20410.0
2022-04-01 10:35:00,63.43,63.43,63.34,63.37,15524.0,59.0082,59.0082,58.9245,58.9524,15524.0
2022-04-01 10:40:00,63.37,63.41,63.21,63.3,12792.0,58.9524,58.9896,58.8035,58.8873,12792.0
2022-04-01 10:45:00,63.31,63.4,63.29,63.33,16138.0,58.8966,58.9803,58.878,58.9152,16138.0
2022-04-01 10:50:00,63.33,63.46,63.26,63.46,18119.0,58.9152,59.0361,58.8501,59.0361,18119.0
2022-04-01 10:55:00,63.46,63.48,63.29,63.31,17772.0,59.0361,59.0547,58.878,58.8966,17772.0
2022-04-01 11:00:00,63.32,63.37,63.25,63.27,12979.0,58.9059,58.9524,58.8408,58.8594,12979.0
2022-04-01 11:05:00,63.28,63.63,63.28,63.59,24734.0,58.8687,59.1943,58.8687,59.1571,24734.0
2022-04-01 11:10:00,63.6,63.7,63.55,63.7,16701.0,59.1664,59.2594,59.1198,59.2594,16701.0
2022-04-01 11:15:00,63.71,63.71,63.58,63.63,17300.0,59.2687,59.2687,59.1478,59.1943,17300.0
2022-04-01 11:20:00,63.65,63.83,63.64,63.82,23328.0,59.2129,59.3803,59.2036,59.371,23328.0
2022-04-01 11:25:00,63.83,63.86,63.76,63.76,17679.0,59.3803,59.4082,59.3152,59.3152,17679.0
2022-04-01 11:30:00,63.75,63.76,63.6,63.74,18865.0,59.3059,59.3152,59.1664,59.2966,18865.0
2022-04-01 11:35:00,63.73,63.77,63.7,63.76,16734.0,59.2873,59.3245,59.2594,59.3152,16734.0
2022-04-01 11:40:00,63.76,63.76,63.65,63.66,11951.0,59.3152,59.3152,59.2129,59.2222,11951.0
2022-04-01 11:45:00,63.66,63.66,63.55,63.62,17567.0,59.2222,59.2222,59.1198,59.185,17567.0
2022-04-01 11:50:00,63.6,63.78,63.55,63.78,50550.0,59.1664,59.3338,59.1198,59.3338,50550.0
2022-04-01 11:55:00,63.78,63.78,63.57,63.61,16210.0,59.3338,59.3338,59.1384,59.1757,16210.0
2022-04-01 12:00:00,63.61,63.65,63.53,63.57,29168.0,59.1757,59.2129,59.1012,59.1384,29168.0
2022-04-01 12:05:00,63.58,63.61,63.43,63.53,20401.0,59.1478,59.1757,59.0082,59.1012,20401.0
2022-04-01 12:10:00,63.52,63.63,63.51,63.6,28550.0,59.0919,59.1943,59.0826,59.1664,28550.0
2022-04-01 12:15:00,63.6,63.61,63.42,63.48,27169.0,59.1664,59.1757,58.9989,59.0547,27169.0
2022-04-01 12:20:00,63.49,63.61,63.48,63.54,18266.0,59.064,59.1757,59.0547,59.1105,18266.0
2022-04-01 12:25:00,63.55,63.63,63.55,63.57,20039.0,59.1198,59.1943,59.1198,59.1384,20039.0
2022-04-01 12:30:00,63.57,63.57,63.35,63.36,15463.0,59.1384,59.1384,58.9338,58.9431,15463.0
2022-04-01 12:35:00,63.34,63.45,63.28,63.45,30890.0,58.9245,59.0268,58.8687,59.0268,30890.0
2022-04-01 12:40:00,63.43,63.59,63.39,63.59,13531.0,59.0082,59.1571,58.971,59.1571,13531.0
2022-04-01 12:45:00,63.58,63.6,63.49,63.5,26327.0,59.1478,59.1664,59.064,59.0733,26327.0
2022-04-01 12:50:00,63.52,63.53,63.45,63.51,12250.0,59.0919,59.1012,59.0268,59.0826,12250.0
2022-04-01 12:55:00,63.51,63.56,63.47,63.5,10649.0,59.0826,59.1291,59.0454,59.0733,10649.0
2022-04-01 13:00:00,63.5,63.53,63.43,63.45,23285.0,59.0733,59.1012,59.0082,59.0268,23285.0
2022-04-01 13:05:00,63.46,63.49,63.43,63.49,19350.0,59.0361,59.064,59.0082,59.064,19350.0
2022-04-01 13:10:00,63.49,63.52,63.4,63.45,50466.0,59.064,59.0919,58.9803,59.0268,50466.0
2022-04-01 13:15:00,63.46,63.46,63.32,63.32,22293.0,59.0361,59.0361,58.9059,58.9059,22293.0
2022-04-01 13:20:00,63.33,63.39,63.22,63.39,16257.0,58.9152,58.971,58.8128,58.971,16257.0
2022-04-01 13:25:00,63.38,63.4,63.33,63.38,13399.0,58.9617,58.9803,58.9152,58.9617,13399.0
2022-04-01 13:30:00,63.4,63.42,63.36,63.41,11469.0,58.9803,58.9989,58.9431,58.9896,11469.0
2022-04-01 13:35:00,63.41,63.5,63.41,63.49,13174.0,58.9896,59.0733,58.9896,59.064,13174.0
2022-04-01 13:40:00,63.49,63.52,63.46,63.49,17994.0,59.064,59.0919,59.0361,59.064,17994.0
2022-04-01 13:45:00,63.48,63.52,63.41,63.42,11140.0,59.0547,59.0919,58.9896,58.9989,11140.0
2022-04-01 13:50:00,63.41,63.54,63.41,63.48,44389.0,58.9896,59.1105,58.9896,59.0547,44389.0
2022-04-01 13:55:00,63.49,63.58,63.45,63.54,16022.0,59.064,59.1478,59.0268,59.1105,16022.0
2022-04-01 14:00:00,63.53,63.65,63.52,63.64,14862.0,59.1012,59.2129,59.0919,59.2036,14862.0
2022-04-01 14:05:00,63.64,63.69,63.61,63.64,15515.0,59.2036,59.2501,59.1757,59.2036,15515.0
2022-04-01 14:10:00,63.64,63.65,63.58,63.65,11135.0,59.2036,59.2129,59.1478,59.2129,11135.0
2022-04-01 14:15:00,63.66,63.7,63.63,63.65,16448.0,59.2222,59.2594,59.1943,59.2129,16448.0
2022-04-01 14:20:00,63.66,63.69,63.62,63.65,14087.0,59.2222,59.2501,59.185,59.2129,14087.0
2022-04-01 14:25:00,63.64,63.77,63.6,63.76,22104.0,59.2036,59.3245,59.1664,59.3152,22104.0
2022-04-01 14:30:00,63.76,63.84,63.75,63.79,15989.0,59.3152,59.3896,59.3059,59.3431,15989.0
2022-04-01 14:35:00,63.81,63.81,63.7,63.73,12444.0,59.3617,59.3617,59.2594,59.2873,12444.0
2022-04-01 14:40:00,63.74,63.75,63.66,63.7,13041.0,59.2966,59.3059,59.2222,59.2594,13041.0
2022-04-01 14:45:00,63.71,63.74,63.65,63.66,12257.0,59.2687,59.2966,59.2129,59.2222,12257.0
2022-04-01 14:50:00,63.67,63.72,63.63,63.71,26129.0,59.2315,59.278,59.1943,59.2687,26129.0
2022-04-01 14:55:00,63.71,63.86,63.63,63.67,63865.0,59.2687,59.4082,59.1943,59.2315,63865.0
2022-04-01 15:00:00,63.69,63.92,63.68,63.84,69701.0,59.2501,59.4641,59.2408,59.3896,69701.0
2022-04-01 15:05:00,63.84,63.86,63.74,63.76,41562.0,59.3896,59.4082,59.2966,59.3152,41562.0
2022-04-01 15:10:00,63.74,63.76,63.68,63.73,23932.0,59.2966,59.3152,59.2408,59.2873,23932.0
2022-04-01 15:15:00,63.74,63.79,63.56,63.56,39504.0,59.2966,59.3431,59.1291,59.1291,39504.0
2022-04-01 15:20:00,63.55,63.64,63.53,63.62,36926.0,59.1198,59.2036,59.1012,59.185,36926.0
2022-04-01 15:25:00,63.62,63.67,63.57,63.63,31144.0,59.185,59.2315,59.1384,59.1943,31144.0
2022-04-01 15:30:00,63.62,63.66,63.46,63.49,68372.0,59.185,59.2222,59.0361,59.064,68372.0
2022-04-01 15:35:00,63.49,63.57,63.49,63.52,47681.0,59.064,59.1384,59.064,59.0919,47681.0
2022-04-01 15:40:00,63.52,63.62,63.43,63.46,44802.0,59.0919,59.185,59.0082,59.0361,44802.0
2022-04-01 15:45:00,63.44,63.54,63.43,63.53,43620.0,59.0175,59.1105,59.0082,59.1012,43620.0
2022-04-01 15:50:00,63.52,63.75,63.52,63.67,87386.0,59.0919,59.3059,59.0919,59.2315,87386.0
2022-04-01 15:55:00,63.67,63.85,63.64,63.76,181851.0,59.2315,59.3989,59.2036,59.3152,181851.0
2022-04-04 09:30:00,63.44,63.66,62.95,62.97,75485.0,59.0175,59.2222,58.5617,58.5803,75485.0
2022-04-04 09:35:00,62.98,62.98,62.67,62.67,41262.0,58.5896,58.5896,58.3012,58.3012,41262.0
2022-04-04 09:40:00,62.66,62.83,62.63,62.7,40372.0,58.2919,58.45,58.264,58.3291,40372.0
2022-04-04 09:45:00,62.67,62.77,62.59,62.75,27966.0,58.3012,58.3942,58.2268,58.3756,27966.0
2022-04-04 09:50:00,62.77,63.05,62.7,63.0,30577.0,58.3942,58.6547,58.3291,58.6082,30577.0
2022-04-04 09:55:00,63.01,63.25,63.01,63.17,20338.0,58.6175,58.8408,58.6175,58.7663,20338.0
2022-04-04 10:00:00,63.15,63.19,63.0,63.15,17301.0,58.7477,58.7849,58.6082,58.7477,17301.0
2022-04-04 10:05:00,63.16,63.17,63.04,63.17,13838.0,58.757,58.7663,58.6454,58.7663,13838.0
2022-04-04 10:10:00,63.14,63.21,63.05,63.19,19024.0,58.7384,58.8035,58.6547,58.7849,19024.0
2022-04-04 10:15:00,63.17,63.33,63.07,63.33,16529.0,58.7663,58.9152,58.6733,58.9152,16529.0
2022-04-04 10:20:00,63.34,63.45,63.3,63.39,29315.0,58.9245,59.0268,58.8873,58.971,29315.0
2022-04-04 10:25:00,63.41,63.42,63.18,63.21,18304.0,58.9896,58.9989,58.7756,58.8035,18304.0
2022-04-04 10:30:00,63.21,63.36,63.2,63.24,17195.0,58.8035,58.9431,58.7942,58.8315,17195.0
2022-04-04 10:35:00,63.25,63.31,63.21,63.25,20323.0,58.8408,58.8966,58.8035,58.8408,20323.0
2022-04-04 10:40:00,63.27,63.31,63.09,63.09,13144.0,58.8594,58.8966,58.6919,58.6919,13144.0
2022-04-04 10:45:00,63.11,63.19,63.07,63.15,10966.0,58.7105,58.7849,58.6733,58.7477,10966.0
2022-04-04 10:50:00,63.14,63.14,62.85,62.85,29084.0,58.7384,58.7384,58.4686,58.4686,29084.0
2022-04-04 10:55:00,62.84,62.87,62.75,62.79,12120.0,58.4593,58.4872,58.3756,58.4128,12120.0
2022-04-04 11:00:00,62.78,62.8,62.64,62.64,25603.0,58.4035,58.4221,58.2733,58.2733,25603.0
2022-04-04 11:05:00,62.63,62.63,62.37,62.39,35830.0,58.264,58.264,58.0221,58.0407,35830.0
2022-04-04 11:10:00,62.38,62.38,62.25,62.36,41807.0,58.0314,58.0314,57.9105,58.0128,41807.0
2022-04-04 11:15:00,62.37,62.45,62.32,62.41,18430.0,58.0221,58.0965,57.9756,58.0593,18430.0
2022-04-04 11:20:00,62.38,62.41,62.31,62.36,13849.0,58.0314,58.0593,57.9663,58.0128,13849.0
2022-04-04 11:25:00,62.37,62.42,62.31,62.37,17093.0,58.0221,58.0686,57.9663,58.0221,17093.0
2022-04-04 11:30:00,62.37,62.47,62.36,62.44,17070.0,58.0221,58.1151,58.0128,58.0872,17070.0
2022-04-04 11:35:00,62.42,62.48,62.32,62.37,40285.0,58.0686,58.1244,57.9756,58.0221,40285.0
2022-04-04 11:40:00,62.37,62.39,62.26,62.3,37833.0,58.0221,58.0407,57.9198,57.957,37833.0
2022-04-04 11:45:00,62.3,62.52,62.29,62.5,55671.0,57.957,58.1616,57.9477,58.143,55671.0
2022-04-04 11:50:00,62.49,62.52,62.46,62.51,14214.0,58.1337,58.1616,58.1058,58.1523,14214.0
2022-04-04 11:55:00,62.51,62.56,62.5,62.53,10864.0,58.1523,58.1989,58.143,58.1709,10864.0
2022-04-04 12:00:00,62.52,62.54,62.35,62.36,15824.0,58.1616,58.1803,58.0035,58.0128,15824.0
2022-04-04 12:05:00,62.36,62.45,62.36,62.4,12259.0,58.0128,58.0965,58.0128,58.05,12259.0
2022-04-04 12:10:00,62.41,62.52,62.37,62.52,14781.0,58.0593,58.1616,58.0221,58.1616,14781.0
2022-04-04 12:15:00,62.53,62.53,62.45,62.49,10207.0,58.1709,58.1709,58.0965,58.1337,10207.0
2022-04-04 12:20:00,62.49,62.5,62.42,62.44,7842.0,58.1337,58.143,58.0686,58.0872,7842.0
2022-04-04 12:25:00,62.43,62.51,62.42,62.42,16091.0,58.0779,58.1523,58.0686,58.0686,16091.0
2022-04-04 12:30:00,62.42,62.43,62.34,62.36,12898.0,58.0686,58.0779,57.9942,58.0128,12898.0
2022-04-04 12:35:00,62.35,62.37,62.25,62.28,12107.0,58.0035,58.0221,57.9105,57.9384,12107.0
2022-04-04 12:40:00,62.29,62.33,62.22,62.32,16594.0,57.9477,57.9849,57.8826,57.9756,16594.0
2022-04-04 12:45:00,62.32,62.39,62.32,62.37,25770.0,57.9756,58.0407,57.9756,58.0221,25770.0
2022-04-04 12:50:00,62.35,62.36,62.3,62.33,7105.0,58.0035,58.0128,57.957,57.9849,7105.0
2022-04-04 12:55:00,62.34,62.36,62.31,62.33,13780.0,57.9942,58.0128,57.9663,57.9849,13780.0
2022-04-04 13:00:00,62.31,62.33,62.29,62.32,6901.0,57.9663,57.9849,57.9477,57.9756,6901.0
2022-04-04 13:05:00,62.32,62.33,62.26,62.3,10423.0,57.9756,57.9849,57.9198,57.957,10423.0
2022-04-04 13:10:00,62.3,62.34,62.27,62.27,13555.0,57.957,57.9942,57.9291,57.9291,13555.0
2022-04-04 13:15:00,62.26,62.34,62.24,62.33,11404.0,57.9198,57.9942,57.9012,57.9849,11404.0
2022-04-04 13:20:00,62.33,62.34,62.28,62.29,16127.0,57.9849,57.9942,57.9384,57.9477,16127.0
2022-04-04 13:25:00,62.28,62.34,62.25,62.31,10789.0,57.9384,57.9942,57.9105,57.9663,10789.0
2022-04-04 13:30:00,62.3,62.34,62.29,62.3,12576.0,57.957,57.9942,57.9477,57.957,12576.0
2022-04-04 13:35:00,62.3,62.34,62.28,62.31,17509.0,57.957,57.9942,57.9384,57.9663,17509.0
2022-04-04 13:40:00,62.31,62.34,62.3,62.33,10344.0,57.9663,57.9942,57.957,57.9849,10344.0
2022-04-04 13:45:00,62.34,62.4,62.33,62.35,16860.0,57.9942,58.05,57.9849,58.0035,16860.0
2022-04-04 13:50:00,62.35,62.43,62.33,62.37,12194.0,58.0035,58.0779,57.9849,58.0221,12194.0
2022-04-04 13:55:00,62.39,62.44,62.36,62.41,13091.0,58.0407,58.0872,58.0128,58.0593,13091.0
2022-04-04 14:00:00,62.41,62.46,62.4,62.46,6914.0,58.0593,58.1058,58.05,58.1058,6914.0
2022-04-04 14:05:00,62.46,62.54,62.46,62.54,8888.0,58.1058,58.1803,58.1058,58.1803,8888.0
2022-04-04 14:10:00,62.53,62.58,62.49,62.55,7045.0,58.1709,58.2175,58.1337,58.1896,7045.0
2022-04-04 14:15:00,62.55,62.64,62.54,62.64,11355.0,58.1896,58.2733,58.1803,58.2733,11355.0
2022-04-04 14:20:00,62.63,62.68,62.57,62.65,15130.0,58.264,58.3105,58.2082,58.2826,15130.0
2022-04-04 14:25:00,62.64,62.71,62.63,62.7,14291.0,58.2733,58.3384,58.264,58.3291,14291.0
2022-04-04 14:30:00,62.7,62.76,62.68,62.71,16335.0,58.3291,58.3849,58.3105,58.3384,16335.0
2022-04-04 14:35:00,62.7,62.72,62.68,62.71,10907.0,58.3291,58.3477,58.3105,58.3384,10907.0
2022-04-04 14:40:00,62.71,62.71,62.67,62.68,14046.0,58.3384,58.3384,58.3012,58.3105,14046.0
2022-04-04 14:45:00,62.68,62.79,62.68,62.74,35406.0,58.3105,58.4128,58.3105,58.3663,35406.0
2022-04-04 14:50:00,62.75,62.78,62.72,62.74,11379.0,58.3756,58.4035,58.3477,58.3663,11379.0
2022-04-04 14:55:00,62.74,62.77,62.72,62.74,16442.0,58.3663,58.3942,58.3477,58.3663,16442.0
2022-04-04 15:00:00,62.73,62.83,62.73,62.73,28568.0,58.357,58.45,58.357,58.357,28568.0
2022-04-04 15:05:00,62.74,62.79,62.72,62.77,38337.0,58.3663,58.4128,58.3477,58.3942,38337.0
2022-04-04 15:10:00,62.77,62.87,62.75,62.87,18950.0,58.3942,58.4872,58.3756,58.4872,18950.0
2022-04-04 15:15:00,62.88,62.88,62.79,62.8,15375.0,58.4966,58.4966,58.4128,58.4221,15375.0
2022-04-04 15:20:00,62.81,62.85,62.75,62.76,16709.0,58.4314,58.4686,58.3756,58.3849,16709.0
2022-04-04 15:25:00,62.75,62.75,62.71,62.72,18750.0,58.3756,58.3756,58.3384,58.3477,18750.0
2022-04-04 15:30:00,62.71,62.71,62.5,62.51,48348.0,58.3384,58.3384,58.143,58.1523,48348.0
2022-04-04 15:35:00,62.51,62.58,62.49,62.5,36157.0,58.1523,58.2175,58.1337,58.143,36157.0
2022-04-04 15:40:00,62.53,62.53,62.41,62.42,36241.0,58.1709,58.1709,58.0593,58.0686,36241.0
2022-04-04 15:45:00,62.41,62.5,62.38,62.44,33671.0,58.0593,58.143,58.0314,58.0872,33671.0
2022-04-04 15:50:00,62.44,62.51,62.38,62.45,73926.0,58.0872,58.1523,58.0314,58.0965,73926.0
2022-04-04 15:55:00,62.45,62.55,62.36,62.55,190602.0,58.0965,58.1896,58.0128,58.1896,190602.0
2022-04-05 09:30:00,62.34,63.23,62.34,63.22,78001.0,57.9942,58.8222,57.9942,58.8128,78001.0
2022-04-05 09:35:00,63.31,63.31,63.02,63.1,29312.0,58.8966,58.8966,58.6268,58.7012,29312.0
2022-04-05 09:40:00,63.11,63.32,63.1,63.17,26109.0,58.7105,58.9059,58.7012,58.7663,26109.0
2022-04-05 09:45:00,63.18,63.24,62.95,62.95,27981.0,58.7756,58.8315,58.5617,58.5617,27981.0
2022-04-05 09:50:00,62.95,63.16,62.93,63.16,23609.0,58.5617,58.757,58.5431,58.757,23609.0
2022-04-05 09:55:00,63.16,63.28,63.13,63.26,22580.0,58.757,58.8687,58.7291,58.8501,22580.0
2022-04-05 10:00:00,63.28,63.46,63.25,63.28,25880.0,58.8687,59.0361,58.8408,58.8687,25880.0
2022-04-05 10:05:00,63.31,63.39,62.83,62.89,29007.0,58.8966,58.971,58.45,58.5059,29007.0
2022-04-05 10:10:00,62.9,63.03,62.86,62.89,22458.0,58.5152,58.6361,58.4779,58.5059,22458.0
2022-04-05 10:15:00,62.86,62.86,62.73,62.78,24083.0,58.4779,58.4779,58.357,58.4035,24083.0
2022-04-05 10:20:00,62.77,62.93,62.7,62.84,27150.0,58.3942,58.5431,58.3291,58.4593,27150.0
2022-04-05 10:25:00,62.86,62.91,62.75,62.78,16025.0,58.4779,58.5245,58.3756,58.4035,16025.0
2022-04-05 10:30:00,62.79,62.83,62.67,62.71,22274.0,58.4128,58.45,58.3012,58.3384,22274.0
2022-04-05 10:35:00,62.7,62.88,62.69,62.83,16533.0,58.3291,58.4966,58.3198,58.45,16533.0
2022-04-05 10:40:00,62.84,62.95,62.8,62.85,18116.0,58.4593,58.5617,58.4221,58.4686,18116.0
2022-04-05 10:45:00,62.85,63.08,62.81,63.05,15656.0,58.4686,58.6826,58.4314,58.6547,15656.0
2022-04-05 10:50:00,63.09,63.14,63.02,63.03,22994.0,58.6919,58.7384,58.6268,58.6361,22994.0
2022-04-05 10:55:00,63.02,63.02,62.91,62.93,13385.0,58.6268,58.6268,58.5245,58.5431,13385.0
2022-04-05 11:00:00,62.93,62.93,62.83,62.87,15562.0,58.5431,58.5431,58.45,58.4872,15562.0
2022-04-05 11:05:00,62.86,62.94,62.77,62.94,18551.0,58.4779,58.5524,58.3942,58.5524,18551.0
2022-04-05 11:10:00,62.94,62.97,62.88,62.95,9533.0,58.5524,58.5803,58.4966,58.5617,9533.0
2022-04-05 11:15:00,62.95,63.01,62.89,62.93,17791.0,58.5617,58.6175,58.5059,58.5431,17791.0
2022-04-05 11:20:00,62.98,63.08,62.97,63.03,15010.0,58.5896,58.6826,58.5803,58.6361,15010.0
2022-04-05 11:25:00,63.02,63.05,62.94,63.05,22748.0,58.6268,58.6547,58.5524,58.6547,22748.0
2022-04-05 11:30:00,63.05,63.25,63.04,63.22,21203.0,58.6547,58.8408,58.6454,58.8128,21203.0
2022-04-05 11:35:00,63.22,63.24,63.11,63.13,21322.0,58.8128,58.8315,58.7105,58.7291,21322.0
2022-04-05 11:40:00,63.11,63.3,63.11,63.3,13041.0,58.7105,58.8873,58.7105,58.8873,13041.0
2022-04-05 11:45:00,63.27,63.3,63.22,63.22,13854.0,58.8594,58.8873,58.8128,58.8128,13854.0
2022-04-05 11:50:00,63.22,63.22,63.11,63.12,9079.0,58.8128,58.8128,58.7105,58.7198,9079.0
2022-04-05 11:55:00,63.12,63.13,63.05,63.05,6369.0,58.7198,58.7291,58.6547,58.6547,6369.0
2022-04-05 12:00:00,63.04,63.06,62.97,63.05,11531.0,58.6454,58.664,58.5803,58.6547,11531.0
2022-04-05 12:05:00,63.04,63.14,63.04,63.1,10777.0,58.6454,58.7384,58.6454,58.7012,10777.0
2022-04-05 12:10:00,63.1,63.11,63.07,63.09,6683.0,58.7012,58.7105,58.6733,58.6919,6683.0
2022-04-05 12:15:00,63.07,63.07,63.02,63.05,9470.0,58.6733,58.6733,58.6268,58.6547,9470.0
2022-04-05 12:20:00,63.04,63.05,63.01,63.05,13723.0,58.6454,58.6547,58.6175,58.6547,13723.0
2022-04-05 12:25:00,63.06,63.16,63.05,63.12,11679.0,58.664,58.757,58.6547,58.7198,11679.0
2022-04-05 12:30:00,63.14,63.16,63.11,63.15,8540.0,58.7384,58.757,58.7105,58.7477,8540.0
2022-04-05 12:35:00,63.14,63.19,63.1,63.18,7839.0,58.7384,58.7849,58.7012,58.7756,7839.0
2022-04-05 12:40:00,63.16,63.18,63.14,63.15,8935.0,58.757,58.7756,58.7384,58.7477,8935.0
2022-04-05 12:45:00,63.14,63.19,63.13,63.15,11216.0,58.7384,58.7849,58.7291,58.7477,11216.0
2022-04-05 12:50:00,63.15,63.23,63.15,63.21,12144.0,58.7477,58.8222,58.7477,58.8035,12144.0
2022-04-05 12:55:00,63.22,63.22,63.17,63.2,12010.0,58.8128,58.8128,58.7663,58.7942,12010.0
2022-04-05 13:00:00,63.19,63.2,63.16,63.19,10653.0,58.7849,58.7942,58.757,58.7849,10653.0
2022-04-05 13:05:00,63.17,63.28,63.17,63.28,13334.0,58.7663,58.8687,58.7663,58.8687,13334.0
2022-04-05 13:10:00,63.29,63.29,63.25,63.25,7935.0,58.878,58.878,58.8408,58.8408,7935.0
2022-04-05 13:15:00,63.26,63.34,63.25,63.34,18029.0,58.8501,58.9245,58.8408,58.9245,18029.0
2022-04-05 13:20:00,63.34,63.36,63.28,63.28,16323.0,58.9245,58.9431,58.8687,58.8687,16323.0
2022-04-05 13:25:00,63.27,63.3,63.26,63.27,9982.0,58.8594,58.8873,58.8501,58.8594,9982.0
2022-04-05 13:30:00,63.24,63.29,63.23,63.25,6758.0,58.8315,58.878,58.8222,58.8408,6758.0
2022-04-05 13:35:00,63.25,63.28,63.24,63.27,9480.0,58.8408,58.8687,58.8315,58.8594,9480.0
2022-04-05 13:40:00,63.26,63.32,63.26,63.3,14728.0,58.8501,58.9059,58.8501,58.8873,14728.0
2022-04-05 13:45:00,63.27,63.3,63.21,63.22,6188.0,58.8594,58.8873,58.8035,58.8128,6188.0
2022-04-05 13:50:00,63.2,63.25,63.14,63.17,10428.0,58.7942,58.8408,58.7384,58.7663,10428.0
2022-04-05 13:55:00,63.18,63.2,63.15,63.18,8771.0,58.7756,58.7942,58.7477,58.7756,8771.0
2022-04-05 14:00:00,63.18,63.2,63.11,63.11,9359.0,58.7756,58.7942,58.7105,58.7105,9359.0
2022-04-05 14:05:00,63.09,63.15,63.08,63.09,24320.0,58.6919,58.7477,58.6826,58.6919,24320.0
2022-04-05 14:10:00,63.09,63.11,63.03,63.03,10329.0,58.6919,58.7105,58.6361,58.6361,10329.0
2022-04-05 14:15:00,63.01,63.08,63.0,63.08,17145.0,58.6175,58.6826,58.6082,58.6826,17145.0
2022-04-05 14:20:00,63.08,63.09,62.99,63.03,15162.0,58.6826,58.6919,58.5989,58.6361,15162.0
2022-04-05 14:25:00,63.03,63.06,62.95,62.97,8822.0,58.6361,58.664,58.5617,58.5803,8822.0
2022-04-05 14:30:00,62.96,62.96,62.87,62.87,15516.0,58.571,58.571,58.4872,58.4872,15516.0
2022-04-05 14:35:00,62.88,62.95,62.87,62.92,14303.0,58.4966,58.5617,58.4872,58.5338,14303.0
2022-04-05 14:40:00,62.92,62.98,62.91,62.98,13157.0,58.5338,58.5896,58.5245,58.5896,13157.0
2022-04-05 14:45:00,62.98,62.98,62.91,62.93,14179.0,58.5896,58.5896,58.5245,58.5431,14179.0
2022-04-05 14:50:00,62.93,62.93,62.87,62.89,13113.0,58.5431,58.5431,58.4872,58.5059,13113.0
2022-04-05 14:55:00,62.89,62.95,62.85,62.88,37209.0,58.5059,58.5617,58.4686,58.4966,37209.0
2022-04-05 15:00:00,62.88,62.89,62.81,62.82,9424.0,58.4966,58.5059,58.4314,58.4407,9424.0
2022-04-05 15:05:00,62.82,62.82,62.76,62.77,18080.0,58.4407,58.4407,58.3849,58.3942,18080.0
2022-04-05 15:10:00,62.77,62.77,62.67,62.71,21745.0,58.3942,58.3942,58.3012,58.3384,21745.0
2022-04-05 15:15:00,62.71,62.77,62.69,62.72,21552.0,58.3384,58.3942,58.3198,58.3477,21552.0
2022-04-05 15:20:00,62.71,62.8,62.68,62.8,13998.0,58.3384,58.4221,58.3105,58.4221,13998.0
2022-04-05 15:25:00,62.79,62.8,62.72,62.77,22776.0,58.4128,58.4221,58.3477,58.3942,22776.0
2022-04-05 15:30:00,62.77,62.77,62.61,62.62,23285.0,58.3942,58.3942,58.2454,58.2547,23285.0
2022-04-05 15:35:00,62.6,62.66,62.54,62.59,16321.0,58.2361,58.2919,58.1803,58.2268,16321.0
2022-04-05 15:40:00,62.6,62.61,62.52,62.57,22782.0,58.2361,58.2454,58.1616,58.2082,22782.0
2022-04-05 15:45:00,62.59,62.6,62.41,62.42,52737.0,58.2268,58.2361,58.0593,58.0686,52737.0
2022-04-05 15:50:00,62.39,62.52,62.37,62.39,84772.0,58.0407,58.1616,58.0221,58.0407,84772.0
2022-04-05 15:55:00,62.39,62.47,62.34,62.45,195142.0,58.0407,58.1151,57.9942,58.0965,195142.0
2022-04-06 09:30:00,62.31,62.46,61.92,61.94,102164.0,57.9663,58.1058,57.6035,57.6221,102164.0
2022-04-06 09:35:00,61.98,62.32,61.91,62.16,30070.0,57.6593,57.9756,57.5942,57.8267,30070.0
2022-04-06 09:40:00,62.17,62.43,62.1,62.22,51374.0,57.836,58.0779,57.7709,57.8826,51374.0
2022-04-06 09:45:00,62.27,62.33,62.08,62.33,37414.0,57.9291,57.9849,57.7523,57.9849,37414.0
2022-04-06 09:50:00,62.34,62.48,62.24,62.45,36058.0,57.9942,58.1244,57.9012,58.0965,36058.0
2022-04-06 09:55:00,62.44,62.46,62.33,62.33,37461.0,58.0872,58.1058,57.9849,57.9849,37461.0
2022-04-06 10:00:00,62.33,62.38,62.18,62.18,36410.0,57.9849,58.0314,57.8453,57.8453,36410.0
2022-04-06 10:05:00,62.16,62.21,62.09,62.17,22610.0,57.8267,57.8733,57.7616,57.836,22610.0
2022-04-06 10:10:00,62.17,62.32,62.17,62.31,38685.0,57.836,57.9756,57.836,57.9663,38685.0
2022-04-06 10:15:00,62.32,62.7,62.32,62.62,33578.0,57.9756,58.3291,57.9756,58.2547,33578.0
2022-04-06 10:20:00,62.62,62.79,62.57,62.75,24402.0,58.2547,58.4128,58.2082,58.3756,24402.0
2022-04-06 10:25:00,62.76,62.84,62.68,62.79,64217.0,58.3849,58.4593,58.3105,58.4128,64217.0
2022-04-06 10:30:00,62.79,62.83,62.68,62.83,11771.0,58.4128,58.45,58.3105,58.45,11771.0
2022-04-06 10:35:00,62.83,63.0,62.83,62.97,24795.0,58.45,58.6082,58.45,58.5803,24795.0
2022-04-06 10:40:00,62.94,63.04,62.78,62.82,23889.0,58.5524,58.6454,58.4035,58.4407,23889.0
2022-04-06 10:45:00,62.83,62.9,62.76,62.89,14142.0,58.45,58.5152,58.3849,58.5059,14142.0
2022-04-06 10:50:00,62.91,62.91,62.8,62.85,25649.0,58.5245,58.5245,58.4221,58.4686,25649.0
2022-04-06 10:55:00,62.89,62.93,62.76,62.8,10456.0,58.5059,58.5431,58.3849,58.4221,10456.0
2022-04-06 11:00:00,62.83,62.85,62.7,62.78,11103.0,58.45,58.4686,58.3291,58.4035,11103.0
2022-04-06 11:05:00,62.77,62.79,62.72,62.78,14683.0,58.3942,58.4128,58.3477,58.4035,14683.0
2022-04-06 11:10:00,62.79,62.82,62.74,62.76,14446.0,58.4128,58.4407,58.3663,58.3849,14446.0
2022-04-06 11:15:00,62.77,62.8,62.71,62.74,11207.0,58.3942,58.4221,58.3384,58.3663,11207.0
2022-04-06 11:20:00,62.74,62.82,62.73,62.73,38499.0,58.3663,58.4407,58.357,58.357,38499.0
2022-04-06 11:25:00,62.75,62.79,62.72,62.74,17327.0,58.3756,58.4128,58.3477,58.3663,17327.0
2022-04-06 11:30:00,62.77,62.86,62.7,62.72,9951.0,58.3942,58.4779,58.3291,58.3477,9951.0
2022-04-06 11:35:00,62.73,62.75,62.67,62.7,8377.0,58.357,58.3756,58.3012,58.3291,8377.0
2022-04-06 11:40:00,62.71,62.74,62.61,62.64,7332.0,58.3384,58.3663,58.2454,58.2733,7332.0
2022-04-06 11:45:00,62.64,62.75,62.58,62.71,36005.0,58.2733,58.3756,58.2175,58.3384,36005.0
2022-04-06 11:50:00,62.73,62.84,62.73,62.83,14839.0,58.357,58.4593,58.357,58.45,14839.0
2022-04-06 11:55:00,62.85,62.86,62.7,62.71,49171.0,58.4686,58.4779,58.3291,58.3384,49171.0
2022-04-06 12:00:00,62.72,62.73,62.66,62.7,11303.0,58.3477,58.357,58.2919,58.3291,11303.0
2022-04-06 12:05:00,62.71,62.71,62.63,62.63,13813.0,58.3384,58.3384,58.264,58.264,13813.0
2022-04-06 12:10:00,62.62,62.64,62.53,62.54,11851.0,58.2547,58.2733,58.1709,58.1803,11851.0
2022-04-06 12:15:00,62.51,62.51,62.44,62.48,17694.0,58.1523,58.1523,58.0872,58.1244,17694.0
2022-04-06 12:20:00,62.48,62.49,62.43,62.44,12312.0,58.1244,58.1337,58.0779,58.0872,12312.0
2022-04-06 12:25:00,62.44,62.48,62.4,62.43,12651.0,58.0872,58.1244,58.05,58.0779,12651.0
2022-04-06 12:30:00,62.4,62.46,62.4,62.46,14032.0,58.05,58.1058,58.05,58.1058,14032.0
2022-04-06 12:35:00,62.45,62.45,62.36,62.42,13453.0,58.0965,58.0965,58.0128,58.0686,13453.0
2022-04-06 12:40:00,62.42,62.42,62.36,62.41,17177.0,58.0686,58.0686,58.0128,58.0593,17177.0
2022-04-06 12:45:00,62.43,62.51,62.34,62.51,12329.0,58.0779,58.1523,57.9942,58.1523,12329.0
2022-04-06 12:50:00,62.51,62.51,62.35,62.36,14728.0,58.1523,58.1523,58.0035,58.0128,14728.0
2022-04-06 12:55:00,62.37,62.4,62.27,62.28,35130.0,58.0221,58.05,57.9291,57.9384,35130.0
2022-04-06 13:00:00,62.29,62.32,62.23,62.29,15193.0,57.9477,57.9756,57.8919,57.9477,15193.0
2022-04-06 13:05:00,62.31,62.31,62.21,62.22,5997.0,57.9663,57.9663,57.8733,57.8826,5997.0
2022-04-06 13:10:00,62.24,62.29,62.19,62.25,12503.0,57.9012,57.9477,57.8547,57.9105,12503.0
2022-04-06 13:15:00,62.24,62.24,62.13,62.17,13186.0,57.9012,57.9012,57.7988,57.836,13186.0
2022-04-06 13:20:00,62.17,62.3,62.13,62.3,9935.0,57.836,57.957,57.7988,57.957,9935.0
2022-04-06 13:25:00,62.3,62.31,62.24,62.28,20649.0,57.957,57.9663,57.9012,57.9384,20649.0
2022-04-06 13:30:00,62.26,62.34,62.25,62.3,13772.0,57.9198,57.9942,57.9105,57.957,13772.0
2022-04-06 13:35:00,62.33,62.33,62.24,62.28,16589.0,57.9849,57.9849,57.9012,57.9384,16589.0
2022-04-06 13:40:00,62.33,62.37,62.29,62.3,16824.0,57.9849,58.0221,57.9477,57.957,16824.0
2022-04-06 13:45:00,62.3,62.31,62.24,62.29,9375.0,57.957,57.9663,57.9012,57.9477,9375.0
2022-04-06 13:50:00,62.27,62.33,62.23,62.23,9320.0,57.9291,57.9849,57.8919,57.8919,9320.0
2022-04-06 13:55:00,62.24,62.24,62.14,62.16,11882.0,57.9012,57.9012,57.8081,57.8267,11882.0
2022-04-06 14:00:00,62.1,62.48,62.06,62.31,19031.0,57.7709,58.1244,57.7337,57.9663,19031.0
2022-04-06 14:05:00,62.27,62.27,62.01,62.03,13239.0,57.9291,57.9291,57.6872,57.7058,13239.0
2022-04-06 14:10:00,62.04,62.1,61.96,61.99,10803.0,57.7151,57.7709,57.6407,57.6686,10803.0
2022-04-06 14:15:00,61.96,61.99,61.85,61.89,45976.0,57.6407,57.6686,57.5384,57.5756,45976.0
2022-04-06 14:20:00,61.9,61.9,61.78,61.79,28405.0,57.5849,57.5849,57.4732,57.4825,28405.0
2022-04-06 14:25:00,61.8,61.86,61.69,61.8,25402.0,57.4918,57.5477,57.3895,57.4918,25402.0
2022-04-06 14:30:00,61.82,61.92,61.72,61.87,67950.0,57.5104,57.6035,57.4174,57.557,67950.0
2022-04-06 14:35:00,61.88,62.03,61.87,61.93,46063.0,57.5663,57.7058,57.557,57.6128,46063.0
2022-04-06 14:40:00,61.94,62.02,61.91,62.0,17884.0,57.6221,57.6965,57.5942,57.6779,17884.0
2022-04-06 14:45:00,62.0,62.16,61.99,62.12,46407.0,57.6779,57.8267,57.6686,57.7895,46407.0
2022-04-06 14:50:00,62.13,62.23,62.11,62.21,32061.0,57.7988,57.8919,57.7802,57.8733,32061.0
2022-04-06 14:55:00,62.21,62.33,62.21,62.26,42117.0,57.8733,57.9849,57.8733,57.9198,42117.0
2022-04-06 15:00:00,62.26,62.29,62.2,62.2,20081.0,57.9198,57.9477,57.864,57.864,20081.0
2022-04-06 15:05:00,62.21,62.21,61.96,62.01,14656.0,57.8733,57.8733,57.6407,57.6872,14656.0
2022-04-06 15:10:00,62.03,62.13,62.01,62.11,24613.0,57.7058,57.7988,57.6872,57.7802,24613.0
2022-04-06 15:15:00,62.12,62.14,62.01,62.05,20980.0,57.7895,57.8081,57.6872,57.7244,20980.0
2022-04-06 15:20:00,62.03,62.04,61.9,61.91,15343.0,57.7058,57.7151,57.5849,57.5942,15343.0
2022-04-06 15:25:00,61.92,61.93,61.8,61.8,39454.0,57.6035,57.6128,57.4918,57.4918,39454.0
2022-04-06 15:30:00,61.78,61.83,61.68,61.73,50693.0,57.4732,57.5197,57.3802,57.4267,50693.0
2022-04-06 15:35:00,61.75,61.91,61.67,61.91,47178.0,57.4453,57.5942,57.3709,57.5942,47178.0
2022-04-06 15:40:00,61.9,61.93,61.82,61.91,43393.0,57.5849,57.6128,57.5104,57.5942,43393.0
2022-04-06 15:45:00,61.89,62.0,61.88,61.97,27855.0,57.5756,57.6779,57.5663,57.65,27855.0
2022-04-06 15:50:00,61.96,62.02,61.83,61.83,54119.0,57.6407,57.6965,57.5197,57.5197,54119.0
2022-04-06 15:55:00,61.82,61.88,61.72,61.81,201116.0,57.5104,57.5663,57.4174,57.5011,201116.0
2022-04-07 09:30:00,61.55,61.79,61.32,61.52,130120.0,57.2593,57.4825,57.0453,57.2314,130120.0
2022-04-07 09:35:00,61.55,61.72,61.48,61.64,42040.0,57.2593,57.4174,57.1941,57.343,42040.0
2022-04-07 09:40:00,61.68,61.71,61.44,61.56,41235.0,57.3802,57.4081,57.1569,57.2686,41235.0
2022-04-07 09:45:00,61.59,61.73,61.51,61.51,26886.0,57.2965,57.4267,57.2221,57.2221,26886.0
2022-04-07 09:50:00,61.49,61.62,61.37,61.38,32129.0,57.2034,57.3244,57.0918,57.1011,32129.0
2022-04-07 09:55:00,61.37,61.39,61.07,61.23,50471.0,57.0918,57.1104,56.8127,56.9616,50471.0
2022-04-07 10:00:00,61.21,61.23,60.83,60.85,64834.0,56.943,56.9616,56.5895,56.6081,64834.0
2022-04-07 10:05:00,60.85,60.86,60.73,60.86,38338.0,56.6081,56.6174,56.4964,56.6174,38338.0
2022-04-07 10:10:00,60.87,60.91,60.79,60.8,35452.0,56.6267,56.6639,56.5522,56.5616,35452.0
2022-04-07 10:15:00,60.78,60.85,60.73,60.83,28600.0,56.5429,56.6081,56.4964,56.5895,28600.0
2022-04-07 10:20:00,60.81,60.93,60.8,60.91,19282.0,56.5709,56.6825,56.5616,56.6639,19282.0
2022-04-07 10:25:00,60.9,60.97,60.75,60.75,24797.0,56.6546,56.7197,56.515,56.515,24797.0
2022-04-07 10:30:00,60.76,60.99,60.75,60.94,24541.0,56.5243,56.7383,56.515,56.6918,24541.0
2022-04-07 10:35:00,60.97,61.09,60.95,61.0,27547.0,56.7197,56.8313,56.7011,56.7476,27547.0
2022-04-07 10:40:00,61.0,61.0,60.84,60.88,10989.0,56.7476,56.7476,56.5988,56.636,10989.0
2022-04-07 10:45:00,60.88,60.88,60.72,60.72,15438.0,56.636,56.636,56.4871,56.4871,15438.0
2022-04-07 10:50:00,60.73,60.84,60.68,60.8,31478.0,56.4964,56.5988,56.4499,56.5616,31478.0
2022-04-07 10:55:00,60.81,60.87,60.76,60.87,16625.0,56.5709,56.6267,56.5243,56.6267,16625.0
2022-04-07 11:00:00,60.88,61.04,60.88,60.98,20512.0,56.636,56.7848,56.636,56.729,20512.0
2022-04-07 11:05:00,61.0,61.03,60.93,60.96,17657.0,56.7476,56.7755,56.6825,56.7104,17657.0
2022-04-07 11:10:00,60.95,61.0,60.88,60.9,16503.0,56.7011,56.7476,56.636,56.6546,16503.0
2022-04-07 11:15:00,60.92,60.93,60.84,60.92,18725.0,56.6732,56.6825,56.5988,56.6732,18725.0
2022-04-07 11:20:00,60.93,61.02,60.93,60.95,20720.0,56.6825,56.7662,56.6825,56.7011,20720.0
2022-04-07 11:25:00,60.96,60.99,60.86,60.91,25170.0,56.7104,56.7383,56.6174,56.6639,25170.0
2022-04-07 11:30:00,60.92,60.98,60.82,60.97,24248.0,56.6732,56.729,56.5802,56.7197,24248.0
2022-04-07 11:35:00,60.97,61.0,60.92,60.95,15941.0,56.7197,56.7476,56.6732,56.7011,15941.0
2022-04-07 11:40:00,60.94,61.01,60.93,60.98,18120.0,56.6918,56.7569,56.6825,56.729,18120.0
2022-04-07 11:45:00,60.98,61.03,60.94,61.02,9735.0,56.729,56.7755,56.6918,56.7662,9735.0
2022-04-07 11:50:00,61.02,61.09,61.0,61.04,18520.0,56.7662,56.8313,56.7476,56.7848,18520.0
2022-04-07 11:55:00,61.05,61.16,61.02,61.07,16782.0,56.7941,56.8965,56.7662,56.8127,16782.0
2022-04-07 12:00:00,61.06,61.07,61.01,61.01,11046.0,56.8034,56.8127,56.7569,56.7569,11046.0
2022-04-07 12:05:00,61.02,61.05,60.94,60.97,10452.0,56.7662,56.7941,56.6918,56.7197,10452.0
2022-04-07 12:10:00,60.99,61.06,60.98,60.99,9672.0,56.7383,56.8034,56.729,56.7383,9672.0
2022-04-07 12:15:00,61.0,61.0,60.92,60.96,11062.0,56.7476,56.7476,56.6732,56.7104,11062.0
2022-04-07 12:20:00,60.96,61.05,60.94,61.05,15652.0,56.7104,56.7941,56.6918,56.7941,15652.0
2022-04-07 12:25:00,61.04,61.1,61.01,61.05,6364.0,56.7848,56.8406,56.7569,56.7941,6364.0
2022-04-07 12:30:00,61.05,61.06,61.01,61.03,6893.0,56.7941,56.8034,56.7569,56.7755,6893.0
2022-04-07 12:35:00,61.05,61.06,61.01,61.02,8576.0,56.7941,56.8034,56.7569,56.7662,8576.0
2022-04-07 12:40:00,61.02,61.08,61.02,61.02,9179.0,56.7662,56.822,56.7662,56.7662,9179.0
2022-04-07 12:45:00,61.03,61.07,60.91,60.91,10449.0,56.7755,56.8127,56.6639,56.6639,10449.0
2022-04-07 12:50:00,60.88,60.97,60.88,60.96,6590.0,56.636,56.7197,56.636,56.7104,6590.0
2022-04-07 12:55:00,60.94,61.0,60.9,61.0,8984.0,56.6918,56.7476,56.6546,56.7476,8984.0
2022-04-07 13:00:00,60.99,61.07,60.97,61.07,6643.0,56.7383,56.8127,56.7197,56.8127,6643.0
2022-04-07 13:05:00,61.04,61.09,61.02,61.08,18899.0,56.7848,56.8313,56.7662,56.822,18899.0
2022-04-07 13:10:00,61.08,61.25,61.06,61.23,19158.0,56.822,56.9802,56.8034,56.9616,19158.0
2022-04-07 13:15:00,61.22,61.35,61.18,61.33,6094.0,56.9523,57.0732,56.9151,57.0546,6094.0
2022-04-07 13:20:00,61.35,61.44,61.35,61.37,7845.0,57.0732,57.1569,57.0732,57.0918,7845.0
2022-04-07 13:25:00,61.36,61.4,61.36,61.36,11161.0,57.0825,57.1197,57.0825,57.0825,11161.0
2022-04-07 13:30:00,61.36,61.37,61.28,61.29,11817.0,57.0825,57.0918,57.0081,57.0174,11817.0
2022-04-07 13:35:00,61.3,61.32,61.27,61.29,5556.0,57.0267,57.0453,56.9988,57.0174,5556.0
2022-04-07 13:40:00,61.3,61.34,61.3,61.34,7484.0,57.0267,57.0639,57.0267,57.0639,7484.0
2022-04-07 13:45:00,61.35,61.37,61.31,61.36,12909.0,57.0732,57.0918,57.036,57.0825,12909.0
2022-04-07 13:50:00,61.35,61.36,61.33,61.33,7364.0,57.0732,57.0825,57.0546,57.0546,7364.0
2022-04-07 13:55:00,61.34,61.52,61.34,61.52,12524.0,57.0639,57.2314,57.0639,57.2314,12524.0
2022-04-07 14:00:00,61.5,61.58,61.49,61.53,17654.0,57.2128,57.2872,57.2034,57.2407,17654.0
2022-04-07 14:05:00,61.53,61.53,61.45,61.5,7329.0,57.2407,57.2407,57.1662,57.2128,7329.0
2022-04-07 14:10:00,61.51,61.54,61.5,61.53,20828.0,57.2221,57.25,57.2128,57.2407,20828.0
2022-04-07 14:15:00,61.53,61.54,61.41,61.42,17429.0,57.2407,57.25,57.129,57.1383,17429.0
2022-04-07 14:20:00,61.4,61.42,61.34,61.4,19113.0,57.1197,57.1383,57.0639,57.1197,19113.0
2022-04-07 14:25:00,61.41,61.54,61.4,61.43,39693.0,57.129,57.25,57.1197,57.1476,39693.0
2022-04-07 14:30:00,61.42,61.5,61.4,61.47,9919.0,57.1383,57.2128,57.1197,57.1848,9919.0
2022-04-07 14:35:00,61.47,61.57,61.43,61.57,15691.0,57.1848,57.2779,57.1476,57.2779,15691.0
2022-04-07 14:40:00,61.56,61.6,61.5,61.59,11779.0,57.2686,57.3058,57.2128,57.2965,11779.0
2022-04-07 14:45:00,61.6,61.62,61.55,61.59,35113.0,57.3058,57.3244,57.2593,57.2965,35113.0
2022-04-07 14:50:00,61.58,61.73,61.55,61.7,27892.0,57.2872,57.4267,57.2593,57.3988,27892.0
2022-04-07 14:55:00,61.7,61.73,61.62,61.69,35305.0,57.3988,57.4267,57.3244,57.3895,35305.0
2022-04-07 15:00:00,61.68,61.81,61.66,61.76,25514.0,57.3802,57.5011,57.3616,57.4546,25514.0
2022-04-07 15:05:00,61.76,61.78,61.7,61.74,22403.0,57.4546,57.4732,57.3988,57.436,22403.0
2022-04-07 15:10:00,61.73,61.76,61.7,61.75,33961.0,57.4267,57.4546,57.3988,57.4453,33961.0
2022-04-07 15:15:00,61.75,61.81,61.69,61.71,30157.0,57.4453,57.5011,57.3895,57.4081,30157.0
2022-04-07 15:20:00,61.68,61.69,61.62,61.67,36117.0,57.3802,57.3895,57.3244,57.3709,36117.0
2022-04-07 15:25:00,61.67,61.83,61.66,61.82,26239.0,57.3709,57.5197,57.3616,57.5104,26239.0
2022-04-07 15:30:00,61.81,61.82,61.72,61.77,51693.0,57.5011,57.5104,57.4174,57.4639,51693.0
2022-04-07 15:35:00,61.77,61.87,61.71,61.87,53427.0,57.4639,57.557,57.4081,57.557,53427.0
2022-04-07 15:40:00,61.89,61.97,61.87,61.95,60943.0,57.5756,57.65,57.557,57.6314,60943.0
2022-04-07 15:45:00,61.95,61.96,61.76,61.81,88112.0,57.6314,57.6407,57.4546,57.5011,88112.0
2022-04-07 15:50:00,61.8,61.8,61.66,61.7,100746.0,57.4918,57.4918,57.3616,57.3988,100746.0
2022-04-07 15:55:00,61.69,61.7,61.57,61.65,228957.0,57.3895,57.3988,57.2779,57.3523,228957.0
2022-04-08 09:30:00,62.3,62.62,61.99,62.19,66438.0,57.957,58.2547,57.6686,57.8547,66438.0
2022-04-08 09:35:00,62.2,62.31,62.04,62.23,39028.0,57.864,57.9663,57.7151,57.8919,39028.0
2022-04-08 09:40:00,62.22,62.41,62.13,62.13,39080.0,57.8826,58.0593,57.7988,57.7988,39080.0
2022-04-08 09:45:00,62.14,62.28,62.04,62.21,29844.0,57.8081,57.9384,57.7151,57.8733,29844.0
2022-04-08 09:50:00,62.23,62.42,62.23,62.38,78906.0,57.8919,58.0686,57.8919,58.0314,78906.0
2022-04-08 09:55:00,62.38,62.52,62.14,62.24,54192.0,58.0314,58.1616,57.8081,57.9012,54192.0
2022-04-08 10:00:00,62.25,62.48,62.2,62.42,26323.0,57.9105,58.1244,57.864,58.0686,26323.0
2022-04-08 10:05:00,62.46,62.75,62.41,62.73,18229.0,58.1058,58.3756,58.0593,58.357,18229.0
2022-04-08 10:10:00,62.72,62.74,62.39,62.43,25807.0,58.3477,58.3663,58.0407,58.0779,25807.0
2022-04-08 10:15:00,62.42,62.46,62.29,62.42,25612.0,58.0686,58.1058,57.9477,58.0686,25612.0
2022-04-08 10:20:00,62.43,62.59,62.39,62.59,20846.0,58.0779,58.2268,58.0407,58.2268,20846.0
2022-04-08 10:25:00,62.58,62.59,62.49,62.56,18752.0,58.2175,58.2268,58.1337,58.1989,18752.0
2022-04-08 10:30:00,62.58,62.75,62.58,62.65,14303.0,58.2175,58.3756,58.2175,58.2826,14303.0
2022-04-08 10:35:00,62.66,62.7,62.61,62.64,21333.0,58.2919,58.3291,58.2454,58.2733,21333.0
2022-04-08 10:40:00,62.65,62.65,62.56,62.59,29015.0,58.2826,58.2826,58.1989,58.2268,29015.0
2022-04-08 10:45:00,62.58,62.6,62.46,62.48,41744.0,58.2175,58.2361,58.1058,58.1244,41744.0
2022-04-08 10:50:00,62.49,62.69,62.49,62.66,24377.0,58.1337,58.3198,58.1337,58.2919,24377.0
2022-04-08 10:55:00,62.68,62.86,62.67,62.85,23152.0,58.3105,58.4779,58.3012,58.4686,23152.0
2022-04-08 11:00:00,62.85,62.94,62.78,62.88,22671.0,58.4686,58.5524,58.4035,58.4966,22671.0
2022-04-08 11:05:00,62.87,62.93,62.85,62.88,19937.0,58.4872,58.5431,58.4686,58.4966,19937.0
2022-04-08 11:10:00,62.87,62.87,62.78,62.82,28651.0,58.4872,58.4872,58.4035,58.4407,28651.0
2022-04-08 11:15:00,62.82,62.82,62.68,62.68,26206.0,58.4407,58.4407,58.3105,58.3105,26206.0
2022-04-08 11:20:00,62.67,62.73,62.65,62.69,18440.0,58.3012,58.357,58.2826,58.3198,18440.0
2022-04-08 11:25:00,62.7,62.83,62.68,62.82,65351.0,58.3291,58.45,58.3105,58.4407,65351.0
2022-04-08 11:30:00,62.85,63.04,62.83,63.04,50672.0,58.4686,58.6454,58.45,58.6454,50672.0
2022-04-08 11:35:00,63.03,63.09,62.97,63.02,40667.0,58.6361,58.6919,58.5803,58.6268,40667.0
2022-04-08 11:40:00,63.01,63.06,62.96,62.99,16988.0,58.6175,58.664,58.571,58.5989,16988.0
2022-04-08 11:45:00,62.96,63.03,62.96,62.99,14816.0,58.571,58.6361,58.571,58.5989,14816.0
2022-04-08 11:50:00,63.01,63.04,62.98,62.98,14925.0,58.6175,58.6454,58.5896,58.5896,14925.0
2022-04-08 11:55:00,62.98,63.08,62.97,63.05,22449.0,58.5896,58.6826,58.5803,58.6547,22449.0
2022-04-08 12:00:00,63.05,63.11,63.01,63.1,13392.0,58.6547,58.7105,58.6175,58.7012,13392.0
2022-04-08 12:05:00,63.1,63.14,63.02,63.04,14161.0,58.7012,58.7384,58.6268,58.6454,14161.0
2022-04-08 12:10:00,63.03,63.05,62.97,63.01,7682.0,58.6361,58.6547,58.5803,58.6175,7682.0
2022-04-08 12:15:00,63.03,63.11,63.01,63.09,55683.0,58.6361,58.7105,58.6175,58.6919,55683.0
2022-04-08 12:20:00,63.08,63.16,63.07,63.13,11465.0,58.6826,58.757,58.6733,58.7291,11465.0
2022-04-08 12:25:00,63.13,63.2,63.13,63.16,11843.0,58.7291,58.7942,58.7291,58.757,11843.0
2022-04-08 12:30:00,63.16,63.19,63.1,63.11,11768.0,58.757,58.7849,58.7012,58.7105,11768.0
2022-04-08 12:35:00,63.11,63.21,63.09,63.21,24050.0,58.7105,58.8035,58.6919,58.8035,24050.0
2022-04-08 12:40:00,63.19,63.26,63.17,63.18,16009.0,58.7849,58.8501,58.7663,58.7756,16009.0
2022-04-08 12:45:00,63.19,63.23,63.11,63.14,8530.0,58.7849,58.8222,58.7105,58.7384,8530.0
2022-04-08 12:50:00,63.14,63.21,63.12,63.21,14711.0,58.7384,58.8035,58.7198,58.8035,14711.0
2022-04-08 12:55:00,63.2,63.23,63.18,63.21,13975.0,58.7942,58.8222,58.7756,58.8035,13975.0
2022-04-08 13:00:00,63.21,63.23,63.17,63.23,13640.0,58.8035,58.8222,58.7663,58.8222,13640.0
2022-04-08 13:05:00,63.23,63.27,63.2,63.26,7864.0,58.8222,58.8594,58.7942,58.8501,7864.0
2022-04-08 13:10:00,63.27,63.27,63.15,63.16,13462.0,58.8594,58.8594,58.7477,58.757,13462.0
2022-04-08 13:15:00,63.16,63.17,63.12,63.14,12906.0,58.757,58.7663,58.7198,58.7384,12906.0
2022-04-08 13:20:00,63.14,63.21,63.14,63.19,10476.0,58.7384,58.8035,58.7384,58.7849,10476.0
2022-04-08 13:25:00,63.2,63.2,63.13,63.13,9497.0,58.7942,58.7942,58.7291,58.7291,9497.0
2022-04-08 13:30:00,63.14,63.15,63.1,63.11,16177.0,58.7384,58.7477,58.7012,58.7105,16177.0
2022-04-08 13:35:00,63.11,63.14,63.01,63.03,30582.0,58.7105,58.7384,58.6175,58.6361,30582.0
2022-04-08 13:40:00,63.04,63.08,63.03,63.08,8069.0,58.6454,58.6826,58.6361,58.6826,8069.0
2022-04-08 13:45:00,63.07,63.09,63.01,63.05,15229.0,58.6733,58.6919,58.6175,58.6547,15229.0
2022-04-08 13:50:00,63.05,63.07,63.0,63.02,9026.0,58.6547,58.6733,58.6082,58.6268,9026.0
2022-04-08 13:55:00,63.01,63.13,63.01,63.11,15493.0,58.6175,58.7291,58.6175,58.7105,15493.0
2022-04-08 14:00:00,63.09,63.13,63.07,63.12,9041.0,58.6919,58.7291,58.6733,58.7198,9041.0
2022-04-08 14:05:00,63.11,63.13,63.08,63.09,10243.0,58.7105,58.7291,58.6826,58.6919,10243.0
2022-04-08 14:10:00,63.08,63.09,63.05,63.07,6977.0,58.6826,58.6919,58.6547,58.6733,6977.0
2022-04-08 14:15:00,63.08,63.13,63.07,63.08,22697.0,58.6826,58.7291,58.6733,58.6826,22697.0
2022-04-08 14:20:00,63.08,63.16,63.06,63.07,17003.0,58.6826,58.757,58.664,58.6733,17003.0
2022-04-08 14:25:00,63.06,63.06,62.9,62.95,11525.0,58.664,58.664,58.5152,58.5617,11525.0
2022-04-08 14:30:00,62.97,62.98,62.93,62.97,10225.0,58.5803,58.5896,58.5431,58.5803,10225.0
2022-04-08 14:35:00,62.98,63.04,62.96,63.04,12893.0,58.5896,58.6454,58.571,58.6454,12893.0
2022-04-08 14:40:00,63.02,63.04,63.0,63.04,7999.0,58.6268,58.6454,58.6082,58.6454,7999.0
2022-04-08 14:45:00,63.06,63.09,63.06,63.08,7264.0,58.664,58.6919,58.664,58.6826,7264.0
2022-04-08 14:50:00,63.1,63.17,63.09,63.13,18972.0,58.7012,58.7663,58.6919,58.7291,18972.0
2022-04-08 14:55:00,63.14,63.21,63.14,63.2,10245.0,58.7384,58.8035,58.7384,58.7942,10245.0
2022-04-08 15:00:00,63.2,63.23,63.15,63.22,11861.0,58.7942,58.8222,58.7477,58.8128,11861.0
2022-04-08 15:05:00,63.22,63.25,63.17,63.23,12736.0,58.8128,58.8408,58.7663,58.8222,12736.0
2022-04-08 15:10:00,63.24,63.35,63.21,63.3,17711.0,58.8315,58.9338,58.8035,58.8873,17711.0
2022-04-08 15:15:00,63.29,63.42,63.27,63.31,18089.0,58.878,58.9989,58.8594,58.8966,18089.0
2022-04-08 15:20:00,63.31,63.41,63.31,63.41,19275.0,58.8966,58.9896,58.8966,58.9896,19275.0
2022-04-08 15:25:00,63.4,63.45,63.4,63.45,17389.0,58.9803,59.0268,58.9803,59.0268,17389.0
2022-04-08 15:30:00,63.45,63.47,63.32,63.33,48455.0,59.0268,59.0454,58.9059,58.9152,48455.0
2022-04-08 15:35:00,63.32,63.36,63.28,63.3,43232.0,58.9059,58.9431,58.8687,58.8873,43232.0
2022-04-08 15:40:00,63.3,63.37,63.3,63.36,25003.0,58.8873,58.9524,58.8873,58.9431,25003.0
2022-04-08 15:45:00,63.36,63.41,63.16,63.18,36729.0,58.9431,58.9896,58.757,58.7756,36729.0
2022-04-08 15:50:00,63.18,63.27,63.06,63.07,60779.0,58.7756,58.8594,58.664,58.6733,60779.0
2022-04-08 15:55:00,63.08,63.17,62.99,63.17,185957.0,58.6826,58.7663,58.5989,58.7663,185957.0
2022-04-11 09:30:00,63.14,63.58,63.14,63.35,63886.0,58.7384,59.1478,58.7384,58.9338,63886.0
2022-04-11 09:35:00,63.46,63.68,63.35,63.47,45221.0,59.0361,59.2408,58.9338,59.0454,45221.0
2022-04-11 09:40:00,63.55,63.75,63.47,63.73,26844.0,59.1198,59.3059,59.0454,59.2873,26844.0
2022-04-11 09:45:00,63.69,63.77,63.52,63.62,49461.0,59.2501,59.3245,59.0919,59.185,49461.0
2022-04-11 09:50:00,63.62,63.96,63.62,63.96,24893.0,59.185,59.5013,59.185,59.5013,24893.0
2022-04-11 09:55:00,63.96,64.29,63.94,64.17,88305.0,59.5013,59.8083,59.4827,59.6966,88305.0
2022-04-11 10:00:00,64.15,64.15,63.71,63.77,31745.0,59.678,59.678,59.2687,59.3245,31745.0
2022-04-11 10:05:00,63.75,64.06,63.73,63.95,22690.0,59.3059,59.5943,59.2873,59.492,22690.0
2022-04-11 10:10:00,63.94,64.06,63.89,64.06,18070.0,59.4827,59.5943,59.4361,59.5943,18070.0
2022-04-11 10:15:00,64.05,64.19,63.97,64.09,17486.0,59.585,59.7152,59.5106,59.6222,17486.0
2022-04-11 10:20:00,64.08,64.15,63.94,63.99,14257.0,59.6129,59.678,59.4827,59.5292,14257.0
2022-04-11 10:25:00,64.0,64.03,63.85,63.97,16802.0,59.5385,59.5664,59.3989,59.5106,16802.0
2022-04-11 10:30:00,63.94,63.97,63.78,63.8,21107.0,59.4827,59.5106,59.3338,59.3524,21107.0
2022-04-11 10:35:00,63.8,63.88,63.72,63.88,25066.0,59.3524,59.4268,59.278,59.4268,25066.0
2022-04-11 10:40:00,63.89,64.02,63.88,63.9,16387.0,59.4361,59.5571,59.4268,59.4454,16387.0
2022-04-11 10:45:00,63.92,63.97,63.88,63.94,11146.0,59.4641,59.5106,59.4268,59.4827,11146.0
2022-04-11 10:50:00,63.95,64.01,63.92,64.01,17719.0,59.492,59.5478,59.4641,59.5478,17719.0
2022-04-11 10:55:00,63.99,63.99,63.87,63.88,12194.0,59.5292,59.5292,59.4175,59.4268,12194.0
2022-04-11 11:00:00,63.86,63.88,63.82,63.87,13253.0,59.4082,59.4268,59.371,59.4175,13253.0
2022-04-11 11:05:00,63.86,63.86,63.7,63.75,14309.0,59.4082,59.4082,59.2594,59.3059,14309.0
2022-04-11 11:10:00,63.74,63.75,63.63,63.7,15677.0,59.2966,59.3059,59.1943,59.2594,15677.0
2022-04-11 11:15:00,63.7,63.7,63.61,63.65,25199.0,59.2594,59.2594,59.1757,59.2129,25199.0
2022-04-11 11:20:00,63.66,63.68,63.49,63.52,12922.0,59.2222,59.2408,59.064,59.0919,12922.0
2022-04-11 11:25:00,63.51,63.6,63.45,63.58,15724.0,59.0826,59.1664,59.0268,59.1478,15724.0
2022-04-11 11:30:00,63.57,63.68,63.56,63.65,26579.0,59.1384,59.2408,59.1291,59.2129,26579.0
2022-04-11 11:35:00,63.65,63.7,63.62,63.62,14598.0,59.2129,59.2594,59.185,59.185,14598.0
2022-04-11 11:40:00,63.63,63.66,63.56,63.64,16993.0,59.1943,59.2222,59.1291,59.2036,16993.0
2022-04-11 11:45:00,63.63,63.66,63.55,63.59,35680.0,59.1943,59.2222,59.1198,59.1571,35680.0
2022-04-11 11:50:00,63.6,63.6,63.45,63.48,8886.0,59.1664,59.1664,59.0268,59.0547,8886.0
2022-04-11 11:55:00,63.45,63.49,63.39,63.47,16709.0,59.0268,59.064,58.971,59.0454,16709.0
2022-04-11 12:00:00,63.47,63.49,63.42,63.49,12395.0,59.0454,59.064,58.9989,59.064,12395.0
2022-04-11 12:05:00,63.48,63.51,63.44,63.5,7615.0,59.0547,59.0826,59.0175,59.0733,7615.0
2022-04-11 12:10:00,63.53,63.53,63.47,63.47,7588.0,59.1012,59.1012,59.0454,59.0454,7588.0
2022-04-11 12:15:00,63.47,63.48,63.44,63.45,15371.0,59.0454,59.0547,59.0175,59.0268,15371.0
2022-04-11 12:20:00,63.46,63.48,63.39,63.41,13422.0,59.0361,59.0547,58.971,58.9896,13422.0
2022-04-11 12:25:00,63.41,63.42,63.34,63.35,12529.0,58.9896,58.9989,58.9245,58.9338,12529.0
2022-04-11 12:30:00,63.35,63.35,63.25,63.26,21956.0,58.9338,58.9338,58.8408,58.8501,21956.0
2022-04-11 12:35:00,63.25,63.26,63.19,63.19,14782.0,58.8408,58.8501,58.7849,58.7849,14782.0
2022-04-11 12:40:00,63.18,63.18,63.05,63.05,16834.0,58.7756,58.7756,58.6547,58.6547,16834.0
2022-04-11 12:45:00,63.05,63.11,63.03,63.08,11756.0,58.6547,58.7105,58.6361,58.6826,11756.0
2022-04-11 12:50:00,63.09,63.13,62.96,62.97,13805.0,58.6919,58.7291,58.571,58.5803,13805.0
2022-04-11 12:55:00,62.99,62.99,62.9,62.9,17341.0,58.5989,58.5989,58.5152,58.5152,17341.0
2022-04-11 13:00:00,62.91,62.99,62.9,62.94,12997.0,58.5245,58.5989,58.5152,58.5524,12997.0
2022-04-11 13:05:00,62.98,63.0,62.96,62.98,15655.0,58.5896,58.6082,58.571,58.5896,15655.0
2022-04-11 13:10:00,62.97,62.98,62.89,62.95,16667.0,58.5803,58.5896,58.5059,58.5617,16667.0
2022-04-11 13:15:00,62.94,62.94,62.76,62.83,11485.0,58.5524,58.5524,58.3849,58.45,11485.0
2022-04-11 13:20:00,62.85,62.86,62.7,62.73,16287.0,58.4686,58.4779,58.3291,58.357,16287.0
2022-04-11 13:25:00,62.73,62.79,62.71,62.77,17137.0,58.357,58.4128,58.3384,58.3942,17137.0
2022-04-11 13:30:00,62.77,62.86,62.76,62.86,15925.0,58.3942,58.4779,58.3849,58.4779,15925.0
2022-04-11 13:35:00,62.89,62.89,62.77,62.83,12099.0,58.5059,58.5059,58.3942,58.45,12099.0
2022-04-11 13:40:00,62.85,62.9,62.82,62.82,14068.0,58.4686,58.5152,58.4407,58.4407,14068.0
2022-04-11 13:45:00,62.83,62.89,62.83,62.88,9104.0,58.45,58.5059,58.45,58.4966,9104.0
2022-04-11 13:50:00,62.84,62.87,62.78,62.84,39794.0,58.4593,58.4872,58.4035,58.4593,39794.0
2022-04-11 13:55:00,62.84,63.01,62.79,62.97,75503.0,58.4593,58.6175,58.4128,58.5803,75503.0
2022-04-11 14:00:00,62.97,62.99,62.87,62.87,11122.0,58.5803,58.5989,58.4872,58.4872,11122.0
2022-04-11 14:05:00,62.89,62.94,62.83,62.91,14509.0,58.5059,58.5524,58.45,58.5245,14509.0
2022-04-11 14:10:00,62.88,62.91,62.8,62.82,37700.0,58.4966,58.5245,58.4221,58.4407,37700.0
2022-04-11 14:15:00,62.81,62.9,62.76,62.85,33309.0,58.4314,58.5152,58.3849,58.4686,33309.0
2022-04-11 14:20:00,62.85,62.89,62.84,62.88,10408.0,58.4686,58.5059,58.4593,58.4966,10408.0
2022-04-11 14:25:00,62.89,62.97,62.87,62.96,15746.0,58.5059,58.5803,58.4872,58.571,15746.0
2022-04-11 14:30:00,62.95,63.0,62.89,63.0,12837.0,58.5617,58.6082,58.5059,58.6082,12837.0
2022-04-11 14:35:00,62.99,63.02,62.96,63.02,11641.0,58.5989,58.6268,58.571,58.6268,11641.0
2022-04-11 14:40:00,63.03,63.05,62.96,62.99,9708.0,58.6361,58.6547,58.571,58.5989,9708.0
2022-04-11 14:45:00,62.99,63.07,62.98,63.05,33073.0,58.5989,58.6733,58.5896,58.6547,33073.0
2022-04-11 14:50:00,63.05,63.12,63.01,63.05,68168.0,58.6547,58.7198,58.6175,58.6547,68168.0
2022-04-11 14:55:00,63.05,63.13,63.03,63.08,49770.0,58.6547,58.7291,58.6361,58.6826,49770.0
2022-04-11 15:00:00,63.06,63.15,63.02,63.02,57302.0,58.664,58.7477,58.6268,58.6268,57302.0
2022-04-11 15:05:00,63.0,63.05,62.99,63.05,12933.0,58.6082,58.6547,58.5989,58.6547,12933.0
2022-04-11 15:10:00,63.05,63.08,63.01,63.08,12980.0,58.6547,58.6826,58.6175,58.6826,12980.0
2022-04-11 15:15:00,63.08,63.09,62.99,63.03,16978.0,58.6826,58.6919,58.5989,58.6361,16978.0
2022-04-11 15:20:00,63.04,63.04,62.85,62.86,34854.0,58.6454,58.6454,58.4686,58.4779,34854.0
2022-04-11 15:25:00,62.86,62.88,62.8,62.83,39683.0,58.4779,58.4966,58.4221,58.45,39683.0
2022-04-11 15:30:00,62.84,62.86,62.76,62.77,32759.0,58.4593,58.4779,58.3849,58.3942,32759.0
2022-04-11 15:35:00,62.78,62.78,62.68,62.71,22998.0,58.4035,58.4035,58.3105,58.3384,22998.0
2022-04-11 15:40:00,62.7,62.73,62.62,62.66,37430.0,58.3291,58.357,58.2547,58.2919,37430.0
2022-04-11 15:45:00,62.64,62.69,62.58,62.62,29444.0,58.2733,58.3198,58.2175,58.2547,29444.0
2022-04-11 15:50:00,62.61,62.68,62.49,62.51,50085.0,58.2454,58.3105,58.1337,58.1523,50085.0
2022-04-11 15:55:00,62.51,62.6,62.46,62.6,146581.0,58.1523,58.2361,58.1058,58.2361,146581.0
2022-04-12 09:30:00,62.83,62.95,62.63,62.82,82743.0,58.45,58.5617,58.264,58.4407,82743.0
2022-04-12 09:35:00,62.96,63.55,62.96,63.43,45772.0,58.571,59.1198,58.571,59.0082,45772.0
2022-04-12 09:40:00,63.41,63.54,63.39,63.39,26508.0,58.9896,59.1105,58.971,58.971,26508.0
2022-04-12 09:45:00,63.39,63.44,63.2,63.28,31619.0,58.971,59.0175,58.7942,58.8687,31619.0
2022-04-12 09:50:00,63.36,63.62,63.32,63.55,32879.0,58.9431,59.185,58.9059,59.1198,32879.0
2022-04-12 09:55:00,63.52,63.52,63.39,63.45,26859.0,59.0919,59.0919,58.971,59.0268,26859.0
2022-04-12 10:00:00,63.45,63.5,63.34,63.37,37792.0,59.0268,59.0733,58.9245,58.9524,37792.0
2022-04-12 10:05:00,63.42,63.42,63.32,63.34,31661.0,58.9989,58.9989,58.9059,58.9245,31661.0
2022-04-12 10:10:00,63.35,63.36,63.14,63.35,48996.0,58.9338,58.9431,58.7384,58.9338,48996.0
2022-04-12 10:15:00,63.35,63.41,63.32,63.37,34344.0,58.9338,58.9896,58.9059,58.9524,34344.0
2022-04-12 10:20:00,63.41,63.44,63.28,63.33,47074.0,58.9896,59.0175,58.8687,58.9152,47074.0
2022-04-12 10:25:00,63.33,63.35,63.17,63.19,33608.0,58.9152,58.9338,58.7663,58.7849,33608.0
2022-04-12 10:30:00,63.2,63.26,63.18,63.26,19693.0,58.7942,58.8501,58.7756,58.8501,19693.0
2022-04-12 10:35:00,63.25,63.28,63.17,63.21,34342.0,58.8408,58.8687,58.7663,58.8035,34342.0
2022-04-12 10:40:00,63.21,63.27,63.19,63.25,28139.0,58.8035,58.8594,58.7849,58.8408,28139.0
2022-04-12 10:45:00,63.24,63.27,63.16,63.26,21032.0,58.8315,58.8594,58.757,58.8501,21032.0
2022-04-12 10:50:00,63.26,63.26,63.13,63.22,44145.0,58.8501,58.8501,58.7291,58.8128,44145.0
2022-04-12 10:55:00,63.21,63.37,63.16,63.31,157432.0,58.8035,58.9524,58.757,58.8966,157432.0
2022-04-12 11:00:00,63.32,63.34,63.18,63.21,23309.0,58.9059,58.9245,58.7756,58.8035,23309.0
2022-04-12 11:05:00,63.22,63.29,63.16,63.19,53702.0,58.8128,58.878,58.757,58.7849,53702.0
2022-04-12 11:10:00,63.18,63.2,63.0,63.07,23245.0,58.7756,58.7942,58.6082,58.6733,23245.0
2022-04-12 11:15:00,63.07,63.19,63.02,63.11,21156.0,58.6733,58.7849,58.6268,58.7105,21156.0
2022-04-12 11:20:00,63.14,63.27,63.1,63.23,88248.0,58.7384,58.8594,58.7012,58.8222,88248.0
2022-04-12 11:25:00,63.27,63.33,63.22,63.25,67708.0,58.8594,58.9152,58.8128,58.8408,67708.0
2022-04-12 11:30:00,63.26,63.29,63.11,63.2,37333.0,58.8501,58.878,58.7105,58.7942,37333.0
2022-04-12 11:35:00,63.22,63.25,63.14,63.16,20769.0,58.8128,58.8408,58.7384,58.757,20769.0
2022-04-12 11:40:00,63.16,63.19,63.12,63.13,20537.0,58.757,58.7849,58.7198,58.7291,20537.0
2022-04-12 11:45:00,63.13,63.16,63.11,63.11,17679.0,58.7291,58.757,58.7105,58.7105,17679.0
2022-04-12 11:50:00,63.1,63.14,63.09,63.1,23507.0,58.7012,58.7384,58.6919,58.7012,23507.0
2022-04-12 11:55:00,63.11,63.14,63.04,63.06,21334.0,58.7105,58.7384,58.6454,58.664,21334.0
2022-04-12 12:00:00,63.06,63.07,63.0,63.01,19426.0,58.664,58.6733,58.6082,58.6175,19426.0
2022-04-12 12:05:00,63.01,63.05,62.98,62.99,18989.0,58.6175,58.6547,58.5896,58.5989,18989.0
2022-04-12 12:10:00,62.99,63.02,62.94,62.98,24818.0,58.5989,58.6268,58.5524,58.5896,24818.0
2022-04-12 12:15:00,62.97,62.99,62.85,62.85,24170.0,58.5803,58.5989,58.4686,58.4686,24170.0
2022-04-12 12:20:00,62.84,62.91,62.81,62.83,18308.0,58.4593,58.5245,58.4314,58.45,18308.0
2022-04-12 12:25:00,62.82,62.84,62.77,62.79,18706.0,58.4407,58.4593,58.3942,58.4128,18706.0
2022-04-12 12:30:00,62.79,62.8,62.73,62.74,22751.0,58.4128,58.4221,58.357,58.3663,22751.0
2022-04-12 12:35:00,62.75,62.77,62.7,62.75,10372.0,58.3756,58.3942,58.3291,58.3756,10372.0
2022-04-12 12:40:00,62.75,62.76,62.67,62.7,15968.0,58.3756,58.3849,58.3012,58.3291,15968.0
2022-04-12 12:45:00,62.72,62.78,62.7,62.76,9497.0,58.3477,58.4035,58.3291,58.3849,9497.0
2022-04-12 12:50:00,62.76,62.81,62.74,62.8,12339.0,58.3849,58.4314,58.3663,58.4221,12339.0
2022-04-12 12:55:00,62.83,62.86,62.81,62.86,16720.0,58.45,58.4779,58.4314,58.4779,16720.0
2022-04-12 13:00:00,62.86,62.87,62.76,62.8,16847.0,58.4779,58.4872,58.3849,58.4221,16847.0
2022-04-12 13:05:00,62.81,62.83,62.78,62.82,12345.0,58.4314,58.45,58.4035,58.4407,12345.0
2022-04-12 13:10:00,62.82,62.9,62.82,62.86,21300.0,58.4407,58.5152,58.4407,58.4779,21300.0
2022-04-12 13:15:00,62.85,62.96,62.85,62.96,12751.0,58.4686,58.571,58.4686,58.571,12751.0
2022-04-12 13:20:00,62.98,63.02,62.91,62.97,38732.0,58.5896,58.6268,58.5245,58.5803,38732.0
2022-04-12 13:25:00,62.98,62.98,62.9,62.9,15624.0,58.5896,58.5896,58.5152,58.5152,15624.0
2022-04-12 13:30:00,62.91,62.91,62.83,62.87,12571.0,58.5245,58.5245,58.45,58.4872,12571.0
2022-04-12 13:35:00,62.86,62.89,62.79,62.8,15239.0,58.4779,58.5059,58.4128,58.4221,15239.0
2022-04-12 13:40:00,62.8,62.82,62.72,62.73,15188.0,58.4221,58.4407,58.3477,58.357,15188.0
2022-04-12 13:45:00,62.72,62.74,62.64,62.67,31438.0,58.3477,58.3663,58.2733,58.3012,31438.0
2022-04-12 13:50:00,62.66,62.69,62.57,62.6,30199.0,58.2919,58.3198,58.2082,58.2361,30199.0
2022-04-12 13:55:00,62.6,62.6,62.54,62.57,9560.0,58.2361,58.2361,58.1803,58.2082,9560.0
2022-04-12 14:00:00,62.57,62.63,62.48,62.63,13183.0,58.2082,58.264,58.1244,58.264,13183.0
2022-04-12 14:05:00,62.65,62.71,62.63,62.71,15333.0,58.2826,58.3384,58.264,58.3384,15333.0
2022-04-12 14:10:00,62.71,62.71,62.55,62.55,14438.0,58.3384,58.3384,58.1896,58.1896,14438.0
2022-04-12 14:15:00,62.55,62.57,62.49,62.56,20453.0,58.1896,58.2082,58.1337,58.1989,20453.0
2022-04-12 14:20:00,62.57,62.6,62.47,62.48,24054.0,58.2082,58.2361,58.1151,58.1244,24054.0
2022-04-12 14:25:00,62.48,62.55,62.48,62.52,11328.0,58.1244,58.1896,58.1244,58.1616,11328.0
2022-04-12 14:30:00,62.52,62.52,62.38,62.46,19083.0,58.1616,58.1616,58.0314,58.1058,19083.0
2022-04-12 14:35:00,62.45,62.49,62.4,62.41,22477.0,58.0965,58.1337,58.05,58.0593,22477.0
2022-04-12 14:40:00,62.4,62.44,62.36,62.43,11554.0,58.05,58.0872,58.0128,58.0779,11554.0
2022-04-12 14:45:00,62.43,62.57,62.43,62.52,23574.0,58.0779,58.2082,58.0779,58.1616,23574.0
2022-04-12 14:50:00,62.53,62.56,62.46,62.53,14707.0,58.1709,58.1989,58.1058,58.1709,14707.0
2022-04-12 14:55:00,62.53,62.56,62.51,62.52,12437.0,58.1709,58.1989,58.1523,58.1616,12437.0
2022-04-12 15:00:00,62.52,62.58,62.39,62.41,18874.0,58.1616,58.2175,58.0407,58.0593,18874.0
2022-04-12 15:05:00,62.41,62.42,62.24,62.24,19078.0,58.0593,58.0686,57.9012,57.9012,19078.0
2022-04-12 15:10:00,62.23,62.26,62.16,62.22,30479.0,57.8919,57.9198,57.8267,57.8826,30479.0
2022-04-12 15:15:00,62.23,62.29,62.19,62.29,17618.0,57.8919,57.9477,57.8547,57.9477,17618.0
2022-04-12 15:20:00,62.3,62.42,62.29,62.35,15525.0,57.957,58.0686,57.9477,58.0035,15525.0
2022-04-12 15:25:00,62.35,62.35,62.21,62.27,18626.0,58.0035,58.0035,57.8733,57.9291,18626.0
2022-04-12 15:30:00,62.26,62.27,62.2,62.24,33892.0,57.9198,57.9291,57.864,57.9012,33892.0
2022-04-12 15:35:00,62.23,62.32,62.21,62.3,27840.0,57.8919,57.9756,57.8733,57.957,27840.0
2022-04-12 15:40:00,62.29,62.37,62.22,62.25,27241.0,57.9477,58.0221,57.8826,57.9105,27241.0
2022-04-12 15:45:00,62.23,62.38,62.21,62.33,28505.0,57.8919,58.0314,57.8733,57.9849,28505.0
2022-04-12 15:50:00,62.36,62.41,62.28,62.4,65014.0,58.0128,58.0593,57.9384,58.05,65014.0
2022-04-12 15:55:00,62.4,62.56,62.37,62.45,183449.0,58.05,58.1989,58.0221,58.0965,183449.0
2022-04-13 09:30:00,62.21,62.61,61.92,62.61,116208.0,57.8733,58.2454,57.6035,58.2454,116208.0
2022-04-13 09:35:00,62.62,62.7,62.44,62.47,33512.0,58.2547,58.3291,58.0872,58.1151,33512.0
2022-04-13 09:40:00,62.56,62.91,62.51,62.78,70587.0,58.1989,58.5245,58.1523,58.4035,70587.0
2022-04-13 09:45:00,62.79,62.81,62.52,62.57,22965.0,58.4128,58.4314,58.1616,58.2082,22965.0
2022-04-13 09:50:00,62.61,62.61,62.4,62.44,28474.0,58.2454,58.2454,58.05,58.0872,28474.0
2022-04-13 09:55:00,62.45,62.5,62.31,62.38,30554.0,58.0965,58.143,57.9663,58.0314,30554.0
2022-04-13 10:00:00,62.38,62.39,62.21,62.3,26815.0,58.0314,58.0407,57.8733,57.957,26815.0
2022-04-13 10:05:00,62.29,62.3,62.15,62.2,25417.0,57.9477,57.957,57.8174,57.864,25417.0
2022-04-13 10:10:00,62.22,62.3,62.17,62.19,23883.0,57.8826,57.957,57.836,57.8547,23883.0
2022-04-13 10:15:00,62.2,62.31,62.17,62.21,29936.0,57.864,57.9663,57.836,57.8733,29936.0
2022-04-13 10:20:00,62.22,62.25,62.02,62.19,18544.0,57.8826,57.9105,57.6965,57.8547,18544.0
2022-04-13 10:25:00,62.21,62.24,62.04,62.07,19928.0,57.8733,57.9012,57.7151,57.743,19928.0
2022-04-13 10:30:00,62.04,62.12,61.87,61.88,38634.0,57.7151,57.7895,57.557,57.5663,38634.0
2022-04-13 10:35:00,61.87,61.94,61.85,61.89,15534.0,57.557,57.6221,57.5384,57.5756,15534.0
2022-04-13 10:40:00,61.87,62.03,61.8,62.01,15920.0,57.557,57.7058,57.4918,57.6872,15920.0
2022-04-13 10:45:00,62.0,62.18,62.0,62.13,66294.0,57.6779,57.8453,57.6779,57.7988,66294.0
2022-04-13 10:50:00,62.14,62.23,62.12,62.16,21914.0,57.8081,57.8919,57.7895,57.8267,21914.0
2022-04-13 10:55:00,62.14,62.22,62.11,62.22,10457.0,57.8081,57.8826,57.7802,57.8826,10457.0
2022-04-13 11:00:00,62.2,62.22,62.11,62.14,18283.0,57.864,57.8826,57.7802,57.8081,18283.0
2022-04-13 11:05:00,62.17,62.2,62.08,62.1,20721.0,57.836,57.864,57.7523,57.7709,20721.0
2022-04-13 11:10:00,62.1,62.22,62.09,62.22,15020.0,57.7709,57.8826,57.7616,57.8826,15020.0
2022-04-13 11:15:00,62.23,62.38,62.21,62.38,30468.0,57.8919,58.0314,57.8733,58.0314,30468.0
2022-04-13 11:20:00,62.36,62.55,62.33,62.54,14864.0,58.0128,58.1896,57.9849,58.1803,14864.0
2022-04-13 11:25:00,62.55,62.57,62.47,62.5,29858.0,58.1896,58.2082,58.1151,58.143,29858.0
2022-04-13 11:30:00,62.49,62.53,62.43,62.44,15444.0,58.1337,58.1709,58.0779,58.0872,15444.0
2022-04-13 11:35:00,62.47,62.48,62.32,62.34,15490.0,58.1151,58.1244,57.9756,57.9942,15490.0
2022-04-13 11:40:00,62.35,62.4,62.31,62.4,14311.0,58.0035,58.05,57.9663,58.05,14311.0
2022-04-13 11:45:00,62.41,62.44,62.39,62.43,14206.0,58.0593,58.0872,58.0407,58.0779,14206.0
2022-04-13 11:50:00,62.43,62.44,62.35,62.35,11762.0,58.0779,58.0872,58.0035,58.0035,11762.0
2022-04-13 11:55:00,62.35,62.36,62.3,62.36,15138.0,58.0035,58.0128,57.957,58.0128,15138.0
2022-04-13 12:00:00,62.35,62.42,62.33,62.42,15426.0,58.0035,58.0686,57.9849,58.0686,15426.0
2022-04-13 12:05:00,62.4,62.48,62.38,62.45,11797.0,58.05,58.1244,58.0314,58.0965,11797.0
2022-04-13 12:10:00,62.45,62.45,62.38,62.41,6773.0,58.0965,58.0965,58.0314,58.0593,6773.0
2022-04-13 12:15:00,62.41,62.47,62.38,62.4,9202.0,58.0593,58.1151,58.0314,58.05,9202.0
2022-04-13 12:20:00,62.41,62.5,62.4,62.5,9628.0,58.0593,58.143,58.05,58.143,9628.0
2022-04-13 12:25:00,62.49,62.53,62.39,62.43,11214.0,58.1337,58.1709,58.0407,58.0779,11214.0
2022-04-13 12:30:00,62.4,62.48,62.39,62.48,10409.0,58.05,58.1244,58.0407,58.1244,10409.0
2022-04-13 12:35:00,62.49,62.49,62.44,62.45,7016.0,58.1337,58.1337,58.0872,58.0965,7016.0
2022-04-13 12:40:00,62.47,62.58,62.47,62.58,18165.0,58.1151,58.2175,58.1151,58.2175,18165.0
2022-04-13 12:45:00,62.57,62.6,62.53,62.55,10412.0,58.2082,58.2361,58.1709,58.1896,10412.0
2022-04-13 12:50:00,62.55,62.6,62.53,62.58,18967.0,58.1896,58.2361,58.1709,58.2175,18967.0
2022-04-13 12:55:00,62.58,62.61,62.52,62.52,9835.0,58.2175,58.2454,58.1616,58.1616,9835.0
2022-04-13 13:00:00,62.52,62.6,62.52,62.6,4986.0,58.1616,58.2361,58.1616,58.2361,4986.0
2022-04-13 13:05:00,62.59,62.61,62.57,62.58,10480.0,58.2268,58.2454,58.2082,58.2175,10480.0
2022-04-13 13:10:00,62.57,62.63,62.57,62.57,8653.0,58.2082,58.264,58.2082,58.2082,8653.0
2022-04-13 13:15:00,62.56,62.63,62.55,62.63,10608.0,58.1989,58.264,58.1896,58.264,10608.0
2022-04-13 13:20:00,62.63,62.66,62.61,62.64,10271.0,58.264,58.2919,58.2454,58.2733,10271.0
2022-04-13 13:25:00,62.63,62.63,62.55,62.56,8366.0,58.264,58.264,58.1896,58.1989,8366.0
2022-04-13 13:30:00,62.56,62.56,62.47,62.49,11040.0,58.1989,58.1989,58.1151,58.1337,11040.0
2022-04-13 13:35:00,62.5,62.51,62.45,62.46,8677.0,58.143,58.1523,58.0965,58.1058,8677.0
2022-04-13 13:40:00,62.46,62.52,62.43,62.51,20541.0,58.1058,58.1616,58.0779,58.1523,20541.0
2022-04-13 13:45:00,62.52,62.78,62.52,62.78,49223.0,58.1616,58.4035,58.1616,58.4035,49223.0
2022-04-13 13:50:00,62.78,62.79,62.6,62.61,22501.0,58.4035,58.4128,58.2361,58.2454,22501.0
2022-04-13 13:55:00,62.6,62.67,62.58,62.65,8963.0,58.2361,58.3012,58.2175,58.2826,8963.0
2022-04-13 14:00:00,62.65,62.68,62.58,62.59,36538.0,58.2826,58.3105,58.2175,58.2268,36538.0
2022-04-13 14:05:00,62.61,62.67,62.6,62.64,26363.0,58.2454,58.3012,58.2361,58.2733,26363.0
2022-04-13 14:10:00,62.62,62.62,62.48,62.55,18276.0,58.2547,58.2547,58.1244,58.1896,18276.0
2022-04-13 14:15:00,62.55,62.63,62.52,62.6,48606.0,58.1896,58.264,58.1616,58.2361,48606.0
2022-04-13 14:20:00,62.61,62.63,62.56,62.61,9869.0,58.2454,58.264,58.1989,58.2454,9869.0
2022-04-13 14:25:00,62.62,62.67,62.55,62.64,19606.0,58.2547,58.3012,58.1896,58.2733,19606.0
2022-04-13 14:30:00,62.65,62.71,62.64,62.71,7902.0,58.2826,58.3384,58.2733,58.3384,7902.0
2022-04-13 14:35:00,62.71,62.73,62.66,62.66,11224.0,58.3384,58.357,58.2919,58.2919,11224.0
2022-04-13 14:40:00,62.67,62.71,62.66,62.71,14463.0,58.3012,58.3384,58.2919,58.3384,14463.0
2022-04-13 14:45:00,62.71,62.72,62.65,62.7,14796.0,58.3384,58.3477,58.2826,58.3291,14796.0
2022-04-13 14:50:00,62.71,62.75,62.67,62.67,9811.0,58.3384,58.3756,58.3012,58.3012,9811.0
2022-04-13 14:55:00,62.67,62.72,62.67,62.69,15281.0,58.3012,58.3477,58.3012,58.3198,15281.0
2022-04-13 15:00:00,62.68,62.74,62.64,62.74,16693.0,58.3105,58.3663,58.2733,58.3663,16693.0
2022-04-13 15:05:00,62.75,62.8,62.74,62.77,19591.0,58.3756,58.4221,58.3663,58.3942,19591.0
2022-04-13 15:10:00,62.77,62.82,62.75,62.82,15625.0,58.3942,58.4407,58.3756,58.4407,15625.0
2022-04-13 15:15:00,62.81,62.85,62.72,62.77,42073.0,58.4314,58.4686,58.3477,58.3942,42073.0
2022-04-13 15:20:00,62.76,62.78,62.73,62.78,27845.0,58.3849,58.4035,58.357,58.4035,27845.0
2022-04-13 15:25:00,62.77,62.88,62.76,62.86,107101.0,58.3942,58.4966,58.3849,58.4779,107101.0
2022-04-13 15:30:00,62.87,62.92,62.81,62.91,52642.0,58.4872,58.5338,58.4314,58.5245,52642.0
2022-04-13 15:35:00,62.9,62.94,62.83,62.94,40509.0,58.5152,58.5524,58.45,58.5524,40509.0
2022-04-13 15:40:00,62.94,62.96,62.87,62.94,26654.0,58.5524,58.571,58.4872,58.5524,26654.0
2022-04-13 15:45:00,62.94,62.98,62.91,62.98,32844.0,58.5524,58.5896,58.5245,58.5896,32844.0
2022-04-13 15:50:00,62.99,63.05,62.93,62.97,56126.0,58.5989,58.6547,58.5431,58.5803,56126.0
2022-04-13 15:55:00,62.97,63.01,62.88,62.99,147684.0,58.5803,58.6175,58.4966,58.5989,147684.0
2022-04-14 09:30:00,62.92,63.43,62.92,63.4,139580.0,58.5338,59.0082,58.5338,58.9803,139580.0
2022-04-14 09:35:00,63.49,63.92,63.45,63.65,58467.0,59.064,59.4641,59.0268,59.2129,58467.0
2022-04-14 09:40:00,63.65,63.65,63.3,63.3,30812.0,59.2129,59.2129,58.8873,58.8873,30812.0
2022-04-14 09:45:00,63.31,63.53,63.23,63.36,24075.0,58.8966,59.1012,58.8222,58.9431,24075.0
2022-04-14 09:50:00,63.38,63.39,63.24,63.38,27512.0,58.9617,58.971,58.8315,58.9617,27512.0
2022-04-14 09:55:00,63.41,63.55,63.35,63.55,17425.0,58.9896,59.1198,58.9338,59.1198,17425.0
2022-04-14 10:00:00,63.55,63.68,63.46,63.62,39361.0,59.1198,59.2408,59.0361,59.185,39361.0
2022-04-14 10:05:00,63.61,63.61,63.32,63.37,34562.0,59.1757,59.1757,58.9059,58.9524,34562.0
2022-04-14 10:10:00,63.4,63.42,63.24,63.3,17833.0,58.9803,58.9989,58.8315,58.8873,17833.0
2022-04-14 10:15:00,63.27,63.49,63.26,63.32,20753.0,58.8594,59.064,58.8501,58.9059,20753.0
2022-04-14 10:20:00,63.33,63.4,63.24,63.37,18240.0,58.9152,58.9803,58.8315,58.9524,18240.0
2022-04-14 10:25:00,63.37,63.37,63.28,63.28,23103.0,58.9524,58.9524,58.8687,58.8687,23103.0
2022-04-14 10:30:00,63.31,63.36,63.28,63.33,22331.0,58.8966,58.9431,58.8687,58.9152,22331.0
2022-04-14 10:35:00,63.34,63.4,63.23,63.31,28647.0,58.9245,58.9803,58.8222,58.8966,28647.0
2022-04-14 10:40:00,63.3,63.31,63.22,63.27,18406.0,58.8873,58.8966,58.8128,58.8594,18406.0
2022-04-14 10:45:00,63.27,63.29,63.17,63.21,87991.0,58.8594,58.878,58.7663,58.8035,87991.0
2022-04-14 10:50:00,63.19,63.19,63.08,63.1,32898.0,58.7849,58.7849,58.6826,58.7012,32898.0
2022-04-14 10:55:00,63.12,63.18,63.07,63.1,26831.0,58.7198,58.7756,58.6733,58.7012,26831.0
2022-04-14 11:00:00,63.07,63.22,63.05,63.22,16274.0,58.6733,58.8128,58.6547,58.8128,16274.0
2022-04-14 11:05:00,63.23,63.45,63.23,63.44,11708.0,58.8222,59.0268,58.8222,59.0175,11708.0
2022-04-14 11:10:00,63.43,63.5,63.39,63.47,14268.0,59.0082,59.0733,58.971,59.0454,14268.0
2022-04-14 11:15:00,63.48,63.59,63.47,63.48,16687.0,59.0547,59.1571,59.0454,59.0547,16687.0
2022-04-14 11:20:00,63.49,63.58,63.46,63.58,10246.0,59.064,59.1478,59.0361,59.1478,10246.0
2022-04-14 11:25:00,63.65,63.69,63.47,63.49,12896.0,59.2129,59.2501,59.0454,59.064,12896.0
2022-04-14 11:30:00,63.47,63.48,63.35,63.4,46597.0,59.0454,59.0547,58.9338,58.9803,46597.0
2022-04-14 11:35:00,63.36,63.45,63.31,63.33,28831.0,58.9431,59.0268,58.8966,58.9152,28831.0
2022-04-14 11:40:00,63.34,63.35,63.23,63.24,12552.0,58.9245,58.9338,58.8222,58.8315,12552.0
2022-04-14 11:45:00,63.23,63.26,63.2,63.23,8594.0,58.8222,58.8501,58.7942,58.8222,8594.0
2022-04-14 11:50:00,63.23,63.23,63.14,63.16,11072.0,58.8222,58.8222,58.7384,58.757,11072.0
2022-04-14 11:55:00,63.17,63.25,63.16,63.25,16699.0,58.7663,58.8408,58.757,58.8408,16699.0
2022-04-14 12:00:00,63.25,63.27,63.19,63.19,8100.0,58.8408,58.8594,58.7849,58.7849,8100.0
2022-04-14 12:05:00,63.18,63.27,63.16,63.22,7934.0,58.7756,58.8594,58.757,58.8128,7934.0
2022-04-14 12:10:00,63.23,63.26,63.19,63.19,10118.0,58.8222,58.8501,58.7849,58.7849,10118.0
2022-04-14 12:15:00,63.19,63.19,63.08,63.12,9005.0,58.7849,58.7849,58.6826,58.7198,9005.0
2022-04-14 12:20:00,63.12,63.15,63.1,63.12,7005.0,58.7198,58.7477,58.7012,58.7198,7005.0
2022-04-14 12:25:00,63.11,63.14,63.08,63.09,11975.0,58.7105,58.7384,58.6826,58.6919,11975.0
2022-04-14 12:30:00,63.11,63.12,63.04,63.07,10856.0,58.7105,58.7198,58.6454,58.6733,10856.0
2022-04-14 12:35:00,63.09,63.13,63.05,63.1,10946.0,58.6919,58.7291,58.6547,58.7012,10946.0
2022-04-14 12:40:00,63.09,63.11,63.06,63.07,14912.0,58.6919,58.7105,58.664,58.6733,14912.0
2022-04-14 12:45:00,63.05,63.05,62.99,63.03,8124.0,58.6547,58.6547,58.5989,58.6361,8124.0
2022-04-14 12:50:00,63.07,63.07,63.01,63.05,13343.0,58.6733,58.6733,58.6175,58.6547,13343.0
2022-04-14 12:55:00,63.05,63.18,63.05,63.16,13072.0,58.6547,58.7756,58.6547,58.757,13072.0
2022-04-14 13:00:00,63.16,63.19,63.09,63.16,8429.0,58.757,58.7849,58.6919,58.757,8429.0
2022-04-14 13:05:00,63.14,63.14,63.08,63.1,4838.0,58.7384,58.7384,58.6826,58.7012,4838.0
2022-04-14 13:10:00,63.11,63.13,63.04,63.06,10643.0,58.7105,58.7291,58.6454,58.664,10643.0
2022-04-14 13:15:00,63.07,63.13,63.04,63.07,20228.0,58.6733,58.7291,58.6454,58.6733,20228.0
2022-04-14 13:20:00,63.09,63.16,63.07,63.14,7150.0,58.6919,58.757,58.6733,58.7384,7150.0
2022-04-14 13:25:00,63.17,63.2,63.14,63.2,6256.0,58.7663,58.7942,58.7384,58.7942,6256.0
2022-04-14 13:30:00,63.19,63.23,63.18,63.22,12478.0,58.7849,58.8222,58.7756,58.8128,12478.0
2022-04-14 13:35:00,63.23,63.27,63.21,63.22,3572.0,58.8222,58.8594,58.8035,58.8128,3572.0
2022-04-14 13:40:00,63.2,63.25,63.16,63.19,13105.0,58.7942,58.8408,58.757,58.7849,13105.0
2022-04-14 13:45:00,63.2,63.3,63.2,63.3,25471.0,58.7942,58.8873,58.7942,58.8873,25471.0
2022-04-14 13:50:00,63.29,63.29,63.22,63.23,6797.0,58.878,58.878,58.8128,58.8222,6797.0
2022-04-14 13:55:00,63.24,63.33,63.24,63.32,14122.0,58.8315,58.9152,58.8315,58.9059,14122.0
2022-04-14 14:00:00,63.32,63.43,63.31,63.41,12362.0,58.9059,59.0082,58.8966,58.9896,12362.0
2022-04-14 14:05:00,63.4,63.43,63.32,63.35,13328.0,58.9803,59.0082,58.9059,58.9338,13328.0
2022-04-14 14:10:00,63.33,63.38,63.31,63.36,12790.0,58.9152,58.9617,58.8966,58.9431,12790.0
2022-04-14 14:15:00,63.37,63.39,63.3,63.31,10798.0,58.9524,58.971,58.8873,58.8966,10798.0
2022-04-14 14:20:00,63.3,63.32,63.23,63.24,10954.0,58.8873,58.9059,58.8222,58.8315,10954.0
2022-04-14 14:25:00,63.25,63.33,63.24,63.28,14790.0,58.8408,58.9152,58.8315,58.8687,14790.0
2022-04-14 14:30:00,63.29,63.32,63.22,63.25,34241.0,58.878,58.9059,58.8128,58.8408,34241.0
2022-04-14 14:35:00,63.25,63.28,63.22,63.23,5379.0,58.8408,58.8687,58.8128,58.8222,5379.0
2022-04-14 14:40:00,63.24,63.29,63.23,63.29,7725.0,58.8315,58.878,58.8222,58.878,7725.0
2022-04-14 14:45:00,63.29,63.33,63.26,63.27,13750.0,58.878,58.9152,58.8501,58.8594,13750.0
2022-04-14 14:50:00,63.28,63.3,63.18,63.21,10814.0,58.8687,58.8873,58.7756,58.8035,10814.0
2022-04-14 14:55:00,63.21,63.21,63.1,63.1,19780.0,58.8035,58.8035,58.7012,58.7012,19780.0
2022-04-14 15:00:00,63.11,63.19,63.09,63.17,12481.0,58.7105,58.7849,58.6919,58.7663,12481.0
2022-04-14 15:05:00,63.15,63.15,63.05,63.05,13787.0,58.7477,58.7477,58.6547,58.6547,13787.0
2022-04-14 15:10:00,63.04,63.11,62.99,63.11,30619.0,58.6454,58.7105,58.5989,58.7105,30619.0
2022-04-14 15:15:00,63.11,63.23,63.11,63.23,26133.0,58.7105,58.8222,58.7105,58.8222,26133.0
2022-04-14 15:20:00,63.23,63.23,63.14,63.17,15450.0,58.8222,58.8222,58.7384,58.7663,15450.0
2022-04-14 15:25:00,63.16,63.17,63.09,63.15,27459.0,58.757,58.7663,58.6919,58.7477,27459.0
2022-04-14 15:30:00,63.15,63.15,63.06,63.07,38492.0,58.7477,58.7477,58.664,58.6733,38492.0
2022-04-14 15:35:00,63.07,63.16,63.05,63.12,49582.0,58.6733,58.757,58.6547,58.7198,49582.0
2022-04-14 15:40:00,63.1,63.13,63.07,63.1,38441.0,58.7012,58.7291,58.6733,58.7012,38441.0
2022-04-14 15:45:00,63.1,63.11,63.0,63.04,51162.0,58.7012,58.7105,58.6082,58.6454,51162.0
2022-04-14 15:50:00,63.03,63.06,62.95,63.03,83583.0,58.6361,58.664,58.5617,58.6361,83583.0
2022-04-14 15:55:00,63.02,63.06,62.8,63.03,390948.0,58.6268,58.664,58.4221,58.6361,390948.0
2022-04-18 09:30:00,62.71,63.23,62.71,63.17,55010.0,58.3384,58.8222,58.3384,58.7663,55010.0
2022-04-18 09:35:00,63.31,63.5,63.17,63.45,22787.0,58.8966,59.0733,58.7663,59.0268,22787.0
2022-04-18 09:40:00,63.44,63.62,63.33,63.55,29127.0,59.0175,59.185,58.9152,59.1198,29127.0
2022-04-18 09:45:00,63.57,63.78,63.52,63.74,17329.0,59.1384,59.3338,59.0919,59.2966,17329.0
2022-04-18 09:50:00,63.78,63.78,63.6,63.67,26382.0,59.3338,59.3338,59.1664,59.2315,26382.0
2022-04-18 09:55:00,63.62,63.62,63.31,63.38,18553.0,59.185,59.185,58.8966,58.9617,18553.0
2022-04-18 10:00:00,63.34,63.37,63.26,63.34,19296.0,58.9245,58.9524,58.8501,58.9245,19296.0
2022-04-18 10:05:00,63.32,63.36,63.1,63.21,14920.0,58.9059,58.9431,58.7012,58.8035,14920.0
2022-04-18 10:10:00,63.11,63.3,63.08,63.3,26953.0,58.7105,58.8873,58.6826,58.8873,26953.0
2022-04-18 10:15:00,63.29,63.32,63.2,63.32,16823.0,58.878,58.9059,58.7942,58.9059,16823.0
2022-04-18 10:20:00,63.3,63.38,63.23,63.3,19517.0,58.8873,58.9617,58.8222,58.8873,19517.0
2022-04-18 10:25:00,63.34,63.34,63.16,63.26,19879.0,58.9245,58.9245,58.757,58.8501,19879.0
2022-04-18 10:30:00,63.28,63.4,63.26,63.39,13657.0,58.8687,58.9803,58.8501,58.971,13657.0
2022-04-18 10:35:00,63.38,63.45,63.34,63.45,10340.0,58.9617,59.0268,58.9245,59.0268,10340.0
2022-04-18 10:40:00,63.49,63.52,63.42,63.45,13043.0,59.064,59.0919,58.9989,59.0268,13043.0
2022-04-18 10:45:00,63.45,63.48,63.39,63.45,10002.0,59.0268,59.0547,58.971,59.0268,10002.0
2022-04-18 10:50:00,63.44,63.51,63.4,63.5,16768.0,59.0175,59.0826,58.9803,59.0733,16768.0
2022-04-18 10:55:00,63.52,63.52,63.43,63.51,9105.0,59.0919,59.0919,59.0082,59.0826,9105.0
2022-04-18 11:00:00,63.49,63.64,63.49,63.64,18369.0,59.064,59.2036,59.064,59.2036,18369.0
2022-04-18 11:05:00,63.64,63.72,63.62,63.72,20800.0,59.2036,59.278,59.185,59.278,20800.0
2022-04-18 11:10:00,63.72,63.75,63.67,63.7,16673.0,59.278,59.3059,59.2315,59.2594,16673.0
2022-04-18 11:15:00,63.7,63.73,63.65,63.7,11414.0,59.2594,59.2873,59.2129,59.2594,11414.0
2022-04-18 11:20:00,63.71,63.72,63.58,63.64,13586.0,59.2687,59.278,59.1478,59.2036,13586.0
2022-04-18 11:25:00,63.63,63.65,63.56,63.58,10635.0,59.1943,59.2129,59.1291,59.1478,10635.0
2022-04-18 11:30:00,63.55,63.6,63.44,63.44,14074.0,59.1198,59.1664,59.0175,59.0175,14074.0
2022-04-18 11:35:00,63.45,63.47,63.38,63.38,12948.0,59.0268,59.0454,58.9617,58.9617,12948.0
2022-04-18 11:40:00,63.38,63.39,63.29,63.3,19651.0,58.9617,58.971,58.878,58.8873,19651.0
2022-04-18 11:45:00,63.31,63.41,63.29,63.33,27620.0,58.8966,58.9896,58.878,58.9152,27620.0
2022-04-18 11:50:00,63.34,63.4,63.34,63.4,8646.0,58.9245,58.9803,58.9245,58.9803,8646.0
2022-04-18 11:55:00,63.44,63.5,63.41,63.49,12406.0,59.0175,59.0733,58.9896,59.064,12406.0
2022-04-18 12:00:00,63.5,63.51,63.43,63.46,10170.0,59.0733,59.0826,59.0082,59.0361,10170.0
2022-04-18 12:05:00,63.47,63.5,63.45,63.47,7946.0,59.0454,59.0733,59.0268,59.0454,7946.0
2022-04-18 12:10:00,63.45,63.46,63.38,63.38,10502.0,59.0268,59.0361,58.9617,58.9617,10502.0
2022-04-18 12:15:00,63.41,63.42,63.34,63.42,11502.0,58.9896,58.9989,58.9245,58.9989,11502.0
2022-04-18 12:20:00,63.43,63.45,63.41,63.43,9057.0,59.0082,59.0268,58.9896,59.0082,9057.0
2022-04-18 12:25:00,63.47,63.51,63.42,63.49,7324.0,59.0454,59.0826,58.9989,59.064,7324.0
2022-04-18 12:30:00,63.49,63.51,63.45,63.5,6590.0,59.064,59.0826,59.0268,59.0733,6590.0
2022-04-18 12:35:00,63.5,63.57,63.49,63.54,7193.0,59.0733,59.1384,59.064,59.1105,7193.0
2022-04-18 12:40:00,63.55,63.55,63.49,63.53,7250.0,59.1198,59.1198,59.064,59.1012,7250.0
2022-04-18 12:45:00,63.56,63.63,63.56,63.63,7997.0,59.1291,59.1943,59.1291,59.1943,7997.0
2022-04-18 12:50:00,63.62,63.68,63.61,63.66,8656.0,59.185,59.2408,59.1757,59.2222,8656.0
2022-04-18 12:55:00,63.66,63.76,63.66,63.74,4567.0,59.2222,59.3152,59.2222,59.2966,4567.0
2022-04-18 13:00:00,63.75,63.76,63.73,63.74,5789.0,59.3059,59.3152,59.2873,59.2966,5789.0
2022-04-18 13:05:00,63.74,63.79,63.74,63.79,3036.0,59.2966,59.3431,59.2966,59.3431,3036.0
2022-04-18 13:10:00,63.81,63.83,63.78,63.78,4850.0,59.3617,59.3803,59.3338,59.3338,4850.0
2022-04-18 13:15:00,63.76,63.77,63.65,63.66,10006.0,59.3152,59.3245,59.2129,59.2222,10006.0
2022-04-18 13:20:00,63.69,63.73,63.67,63.69,6577.0,59.2501,59.2873,59.2315,59.2501,6577.0
2022-04-18 13:25:00,63.69,63.74,63.66,63.74,7169.0,59.2501,59.2966,59.2222,59.2966,7169.0
2022-04-18 13:30:00,63.73,63.84,63.73,63.82,10334.0,59.2873,59.3896,59.2873,59.371,10334.0
2022-04-18 13:35:00,63.83,63.89,63.81,63.83,13359.0,59.3803,59.4361,59.3617,59.3803,13359.0
2022-04-18 13:40:00,63.83,63.9,63.82,63.86,6509.0,59.3803,59.4454,59.371,59.4082,6509.0
2022-04-18 13:45:00,63.85,63.87,63.83,63.86,5593.0,59.3989,59.4175,59.3803,59.4082,5593.0
2022-04-18 13:50:00,63.84,63.87,63.81,63.84,6061.0,59.3896,59.4175,59.3617,59.3896,6061.0
2022-04-18 13:55:00,63.86,63.89,63.81,63.84,14637.0,59.4082,59.4361,59.3617,59.3896,14637.0
2022-04-18 14:00:00,63.85,63.93,63.83,63.92,11251.0,59.3989,59.4734,59.3803,59.4641,11251.0
2022-04-18 14:05:00,63.93,63.96,63.88,63.89,7524.0,59.4734,59.5013,59.4268,59.4361,7524.0
2022-04-18 14:10:00,63.88,63.92,63.84,63.9,18209.0,59.4268,59.4641,59.3896,59.4454,18209.0
2022-04-18 14:15:00,63.92,63.95,63.8,63.84,14405.0,59.4641,59.492,59.3524,59.3896,14405.0
2022-04-18 14:20:00,63.85,63.96,63.83,63.96,12554.0,59.3989,59.5013,59.3803,59.5013,12554.0
2022-04-18 14:25:00,63.98,63.99,63.9,63.91,15523.0,59.5199,59.5292,59.4454,59.4547,15523.0
2022-04-18 14:30:00,63.91,63.97,63.9,63.97,10423.0,59.4547,59.5106,59.4454,59.5106,10423.0
2022-04-18 14:35:00,63.98,64.02,63.95,63.99,56564.0,59.5199,59.5571,59.492,59.5292,56564.0
2022-04-18 14:40:00,64.01,64.02,63.98,64.01,9941.0,59.5478,59.5571,59.5199,59.5478,9941.0
2022-04-18 14:45:00,64.01,64.04,63.99,64.03,11083.0,59.5478,59.5757,59.5292,59.5664,11083.0
2022-04-18 14:50:00,64.03,64.1,64.0,64.06,25970.0,59.5664,59.6315,59.5385,59.5943,25970.0
2022-04-18 14:55:00,64.03,64.11,64.02,64.05,14064.0,59.5664,59.6408,59.5571,59.585,14064.0
2022-04-18 15:00:00,64.06,64.1,64.02,64.05,13665.0,59.5943,59.6315,59.5571,59.585,13665.0
2022-04-18 15:05:00,64.04,64.05,64.0,64.03,15900.0,59.5757,59.585,59.5385,59.5664,15900.0
2022-04-18 15:10:00,64.03,64.08,63.96,64.0,24764.0,59.5664,59.6129,59.5013,59.5385,24764.0
2022-04-18 15:15:00,63.99,64.02,63.93,63.94,34154.0,59.5292,59.5571,59.4734,59.4827,34154.0
2022-04-18 15:20:00,63.95,63.98,63.84,63.87,20068.0,59.492,59.5199,59.3896,59.4175,20068.0
2022-04-18 15:25:00,63.88,63.9,63.82,63.85,27170.0,59.4268,59.4454,59.371,59.3989,27170.0
2022-04-18 15:30:00,63.83,63.89,63.78,63.79,42175.0,59.3803,59.4361,59.3338,59.3431,42175.0
2022-04-18 15:35:00,63.79,63.82,63.72,63.76,32785.0,59.3431,59.371,59.278,59.3152,32785.0
2022-04-18 15:40:00,63.77,63.82,63.71,63.75,33879.0,59.3245,59.371,59.2687,59.3059,33879.0
2022-04-18 15:45:00,63.74,63.75,63.62,63.67,35997.0,59.2966,59.3059,59.185,59.2315,35997.0
2022-04-18 15:50:00,63.66,63.78,63.63,63.75,43647.0,59.2222,59.3338,59.1943,59.3059,43647.0
2022-04-18 15:55:00,63.74,63.94,63.72,63.93,102181.0,59.2966,59.4827,59.278,59.4734,102181.0
2022-04-19 09:30:00,64.14,64.36,63.94,63.97,114202.0,59.6687,59.8734,59.4827,59.5106,114202.0
2022-04-19 09:35:00,63.99,63.99,63.69,63.77,66949.0,59.5292,59.5292,59.2501,59.3245,66949.0
2022-04-19 09:40:00,63.78,63.95,63.7,63.84,116034.0,59.3338,59.492,59.2594,59.3896,116034.0
2022-04-19 09:45:00,63.84,64.25,63.78,64.21,42797.0,59.3896,59.771,59.3338,59.7338,42797.0
2022-04-19 09:50:00,64.25,64.63,64.24,64.38,331186.0,59.771,60.1246,59.7617,59.892,331186.0
2022-04-19 09:55:00,64.4,64.62,64.23,64.52,184264.0,59.9106,60.1153,59.7524,60.0222,184264.0
2022-04-19 10:00:00,64.5,64.56,64.41,64.5,83995.0,60.0036,60.0594,59.9199,60.0036,83995.0
2022-04-19 10:05:00,64.5,64.54,64.37,64.46,43543.0,60.0036,60.0408,59.8827,59.9664,43543.0
2022-04-19 10:10:00,64.47,64.57,64.3,64.31,30989.0,59.9757,60.0687,59.8176,59.8269,30989.0
2022-04-19 10:15:00,64.3,64.3,64.04,64.04,37057.0,59.8176,59.8176,59.5757,59.5757,37057.0
2022-04-19 10:20:00,64.06,64.1,63.97,64.01,29272.0,59.5943,59.6315,59.5106,59.5478,29272.0
2022-04-19 10:25:00,64.02,64.14,64.0,64.12,17652.0,59.5571,59.6687,59.5385,59.6501,17652.0
2022-04-19 10:30:00,64.13,64.22,64.08,64.22,22916.0,59.6594,59.7431,59.6129,59.7431,22916.0
2022-04-19 10:35:00,64.22,64.24,64.14,64.14,14309.0,59.7431,59.7617,59.6687,59.6687,14309.0
2022-04-19 10:40:00,64.13,64.21,64.12,64.16,33136.0,59.6594,59.7338,59.6501,59.6873,33136.0
2022-04-19 10:45:00,64.16,64.22,64.13,64.14,26779.0,59.6873,59.7431,59.6594,59.6687,26779.0
2022-04-19 10:50:00,64.15,64.15,63.98,63.99,71943.0,59.678,59.678,59.5199,59.5292,71943.0
2022-04-19 10:55:00,64.0,64.06,63.99,64.03,25076.0,59.5385,59.5943,59.5292,59.5664,25076.0
2022-04-19 11:00:00,64.02,64.02,63.81,63.94,23697.0,59.5571,59.5571,59.3617,59.4827,23697.0
2022-04-19 11:05:00,63.93,63.93,63.81,63.85,70558.0,59.4734,59.4734,59.3617,59.3989,70558.0
2022-04-19 11:10:00,63.85,63.85,63.74,63.74,38568.0,59.3989,59.3989,59.2966,59.2966,38568.0
2022-04-19 11:15:00,63.72,63.86,63.67,63.79,57302.0,59.278,59.4082,59.2315,59.3431,57302.0
2022-04-19 11:20:00,63.77,63.8,63.73,63.79,13816.0,59.3245,59.3524,59.2873,59.3431,13816.0
2022-04-19 11:25:00,63.79,63.8,63.74,63.75,11906.0,59.3431,59.3524,59.2966,59.3059,11906.0
2022-04-19 11:30:00,63.75,63.78,63.7,63.75,46434.0,59.3059,59.3338,59.2594,59.3059,46434.0
2022-04-19 11:35:00,63.75,63.78,63.72,63.76,14049.0,59.3059,59.3338,59.278,59.3152,14049.0
2022-04-19 11:40:00,63.76,63.85,63.74,63.83,11424.0,59.3152,59.3989,59.2966,59.3803,11424.0
2022-04-19 11:45:00,63.87,63.87,63.74,63.74,60835.0,59.4175,59.4175,59.2966,59.2966,60835.0
2022-04-19 11:50:00,63.77,63.85,63.77,63.79,15135.0,59.3245,59.3989,59.3245,59.3431,15135.0
2022-04-19 11:55:00,63.79,63.79,63.73,63.74,15093.0,59.3431,59.3431,59.2873,59.2966,15093.0
2022-04-19 12:00:00,63.74,63.76,63.66,63.68,45885.0,59.2966,59.3152,59.2222,59.2408,45885.0
2022-04-19 12:05:00,63.7,63.7,63.64,63.69,10544.0,59.2594,59.2594,59.2036,59.2501,10544.0
2022-04-19 12:10:00,63.68,63.68,63.58,63.6,15896.0,59.2408,59.2408,59.1478,59.1664,15896.0
2022-04-19 12:15:00,63.59,63.61,63.55,63.55,19171.0,59.1571,59.1757,59.1198,59.1198,19171.0
2022-04-19 12:20:00,63.56,63.66,63.55,63.66,41434.0,59.1291,59.2222,59.1198,59.2222,41434.0
2022-04-19 12:25:00,63.65,63.67,63.55,63.55,12395.0,59.2129,59.2315,59.1198,59.1198,12395.0
2022-04-19 12:30:00,63.56,63.59,63.48,63.52,13116.0,59.1291,59.1571,59.0547,59.0919,13116.0
2022-04-19 12:35:00,63.52,63.52,63.4,63.41,13577.0,59.0919,59.0919,58.9803,58.9896,13577.0
2022-04-19 12:40:00,63.41,63.41,63.36,63.39,25479.0,58.9896,58.9896,58.9431,58.971,25479.0
2022-04-19 12:45:00,63.38,63.39,63.31,63.35,16278.0,58.9617,58.971,58.8966,58.9338,16278.0
2022-04-19 12:50:00,63.34,63.42,63.33,63.38,14430.0,58.9245,58.9989,58.9152,58.9617,14430.0
2022-04-19 12:55:00,63.39,63.49,63.38,63.44,11487.0,58.971,59.064,58.9617,59.0175,11487.0
2022-04-19 13:00:00,63.45,63.45,63.37,63.39,8852.0,59.0268,59.0268,58.9524,58.971,8852.0
2022-04-19 13:05:00,63.39,63.39,63.32,63.33,13300.0,58.971,58.971,58.9059,58.9152,13300.0
2022-04-19 13:10:00,63.33,63.34,63.28,63.3,16363.0,58.9152,58.9245,58.8687,58.8873,16363.0
2022-04-19 13:15:00,63.31,63.36,63.3,63.3,18205.0,58.8966,58.9431,58.8873,58.8873,18205.0
2022-04-19 13:20:00,63.3,63.36,63.3,63.35,18346.0,58.8873,58.9431,58.8873,58.9338,18346.0
2022-04-19 13:25:00,63.34,63.34,63.2,63.21,15340.0,58.9245,58.9245,58.7942,58.8035,15340.0
2022-04-19 13:30:00,63.21,63.36,63.19,63.3,61367.0,58.8035,58.9431,58.7849,58.8873,61367.0
2022-04-19 13:35:00,63.3,63.3,63.24,63.28,34590.0,58.8873,58.8873,58.8315,58.8687,34590.0
2022-04-19 13:40:00,63.28,63.29,63.24,63.26,22591.0,58.8687,58.878,58.8315,58.8501,22591.0
2022-04-19 13:45:00,63.26,63.3,63.22,63.28,21416.0,58.8501,58.8873,58.8128,58.8687,21416.0
2022-04-19 13:50:00,63.29,63.35,63.28,63.34,36806.0,58.878,58.9338,58.8687,58.9245,36806.0
2022-04-19 13:55:00,63.35,63.38,63.31,63.36,20093.0,58.9338,58.9617,58.8966,58.9431,20093.0
2022-04-19 14:00:00,63.37,63.44,63.37,63.44,16989.0,58.9524,59.0175,58.9524,59.0175,16989.0
2022-04-19 14:05:00,63.43,63.43,63.38,63.41,12857.0,59.0082,59.0082,58.9617,58.9896,12857.0
2022-04-19 14:10:00,63.41,63.41,63.31,63.37,14582.0,58.9896,58.9896,58.8966,58.9524,14582.0
2022-04-19 14:15:00,63.36,63.38,63.34,63.36,10985.0,58.9431,58.9617,58.9245,58.9431,10985.0
2022-04-19 14:20:00,63.36,63.46,63.34,63.46,10081.0,58.9431,59.0361,58.9245,59.0361,10081.0
2022-04-19 14:25:00,63.48,63.51,63.44,63.51,16443.0,59.0547,59.0826,59.0175,59.0826,16443.0
2022-04-19 14:30:00,63.51,63.58,63.49,63.54,13410.0,59.0826,59.1478,59.064,59.1105,13410.0
2022-04-19 14:35:00,63.55,63.57,63.48,63.55,44868.0,59.1198,59.1384,59.0547,59.1198,44868.0
2022-04-19 14:40:00,63.56,63.59,63.54,63.55,16774.0,59.1291,59.1571,59.1105,59.1198,16774.0
2022-04-19 14:45:00,63.55,63.57,63.55,63.57,12902.0,59.1198,59.1384,59.1198,59.1384,12902.0
2022-04-19 14:50:00,63.57,63.59,63.54,63.56,21323.0,59.1384,59.1571,59.1105,59.1291,21323.0
2022-04-19 14:55:00,63.56,63.66,63.55,63.65,15515.0,59.1291,59.2222,59.1198,59.2129,15515.0
2022-04-19 15:00:00,63.65,63.69,63.63,63.64,35871.0,59.2129,59.2501,59.1943,59.2036,35871.0
2022-04-19 15:05:00,63.63,63.63,63.53,63.55,30248.0,59.1943,59.1943,59.1012,59.1198,30248.0
2022-04-19 15:10:00,63.56,63.7,63.53,63.67,46272.0,59.1291,59.2594,59.1012,59.2315,46272.0
2022-04-19 15:15:00,63.68,63.78,63.68,63.74,21945.0,59.2408,59.3338,59.2408,59.2966,21945.0
2022-04-19 15:20:00,63.75,63.79,63.72,63.77,20246.0,59.3059,59.3431,59.278,59.3245,20246.0
2022-04-19 15:25:00,63.76,63.78,63.7,63.74,29544.0,59.3152,59.3338,59.2594,59.2966,29544.0
2022-04-19 15:30:00,63.74,63.83,63.66,63.76,51306.0,59.2966,59.3803,59.2222,59.3152,51306.0
2022-04-19 15:35:00,63.75,63.83,63.75,63.82,38460.0,59.3059,59.3803,59.3059,59.371,38460.0
2022-04-19 15:40:00,63.81,63.85,63.7,63.72,32128.0,59.3617,59.3989,59.2594,59.278,32128.0
2022-04-19 15:45:00,63.73,63.73,63.62,63.63,37731.0,59.2873,59.2873,59.185,59.1943,37731.0
2022-04-19 15:50:00,63.63,63.83,63.63,63.65,82709.0,59.1943,59.3803,59.1943,59.2129,82709.0
2022-04-19 15:55:00,63.64,63.65,63.51,63.61,284019.0,59.2036,59.2129,59.0826,59.1757,284019.0
2022-04-20 09:30:00,63.95,64.78,63.94,64.73,76848.0,59.492,60.2641,59.4827,60.2176,76848.0
2022-04-20 09:35:00,64.8,65.02,64.51,64.98,82060.0,60.2827,60.4874,60.0129,60.4502,82060.0
2022-04-20 09:40:00,64.99,65.16,64.81,64.86,96202.0,60.4595,60.6176,60.292,60.3385,96202.0
2022-04-20 09:45:00,64.85,64.85,64.44,64.56,73191.0,60.3292,60.3292,59.9478,60.0594,73191.0
2022-04-20 09:50:00,64.53,64.59,64.4,64.49,18098.0,60.0315,60.0873,59.9106,59.9943,18098.0
2022-04-20 09:55:00,64.51,64.81,64.48,64.8,32976.0,60.0129,60.292,59.985,60.2827,32976.0
2022-04-20 10:00:00,64.79,64.81,64.57,64.65,26995.0,60.2734,60.292,60.0687,60.1432,26995.0
2022-04-20 10:05:00,64.68,64.68,64.45,64.47,26190.0,60.1711,60.1711,59.9571,59.9757,26190.0
2022-04-20 10:10:00,64.51,64.52,64.32,64.36,21564.0,60.0129,60.0222,59.8362,59.8734,21564.0
2022-04-20 10:15:00,64.42,64.52,64.41,64.5,58810.0,59.9292,60.0222,59.9199,60.0036,58810.0
2022-04-20 10:20:00,64.53,64.57,64.48,64.51,23936.0,60.0315,60.0687,59.985,60.0129,23936.0
2022-04-20 10:25:00,64.53,64.66,64.46,64.66,14356.0,60.0315,60.1525,59.9664,60.1525,14356.0
2022-04-20 10:30:00,64.66,64.66,64.54,64.56,14892.0,60.1525,60.1525,60.0408,60.0594,14892.0
2022-04-20 10:35:00,64.56,64.66,64.47,64.66,21726.0,60.0594,60.1525,59.9757,60.1525,21726.0
2022-04-20 10:40:00,64.66,64.77,64.66,64.73,89592.0,60.1525,60.2548,60.1525,60.2176,89592.0
2022-04-20 10:45:00,64.74,64.75,64.69,64.72,11722.0,60.2269,60.2362,60.1804,60.2083,11722.0
2022-04-20 10:50:00,64.74,64.79,64.72,64.78,15905.0,60.2269,60.2734,60.2083,60.2641,15905.0
2022-04-20 10:55:00,64.79,64.85,64.78,64.82,14298.0,60.2734,60.3292,60.2641,60.3013,14298.0
2022-04-20 11:00:00,64.82,64.83,64.75,64.79,14081.0,60.3013,60.3106,60.2362,60.2734,14081.0
2022-04-20 11:05:00,64.8,64.87,64.78,64.83,19176.0,60.2827,60.3478,60.2641,60.3106,19176.0
2022-04-20 11:10:00,64.83,64.91,64.8,64.9,21654.0,60.3106,60.385,60.2827,60.3757,21654.0
2022-04-20 11:15:00,64.88,64.88,64.75,64.79,13282.0,60.3571,60.3571,60.2362,60.2734,13282.0
2022-04-20 11:20:00,64.8,64.8,64.72,64.76,20130.0,60.2827,60.2827,60.2083,60.2455,20130.0
2022-04-20 11:25:00,64.75,64.8,64.69,64.8,12362.0,60.2362,60.2827,60.1804,60.2827,12362.0
2022-04-20 11:30:00,64.77,64.88,64.76,64.83,14827.0,60.2548,60.3571,60.2455,60.3106,14827.0
2022-04-20 11:35:00,64.84,64.85,64.79,64.8,37658.0,60.3199,60.3292,60.2734,60.2827,37658.0
2022-04-20 11:40:00,64.8,64.8,64.72,64.75,42093.0,60.2827,60.2827,60.2083,60.2362,42093.0
2022-04-20 11:45:00,64.75,64.75,64.67,64.7,24690.0,60.2362,60.2362,60.1618,60.1897,24690.0
2022-04-20 11:50:00,64.71,64.73,64.58,64.7,15772.0,60.199,60.2176,60.078,60.1897,15772.0
2022-04-20 11:55:00,64.71,64.8,64.71,64.78,25552.0,60.199,60.2827,60.199,60.2641,25552.0
2022-04-20 12:00:00,64.78,64.8,64.75,64.78,14035.0,60.2641,60.2827,60.2362,60.2641,14035.0
2022-04-20 12:05:00,64.79,64.8,64.67,64.73,15090.0,60.2734,60.2827,60.1618,60.2176,15090.0
2022-04-20 12:10:00,64.66,64.67,64.58,64.63,12952.0,60.1525,60.1618,60.078,60.1246,12952.0
2022-04-20 12:15:00,64.65,64.65,64.56,64.59,7103.0,60.1432,60.1432,60.0594,60.0873,7103.0
2022-04-20 12:20:00,64.59,64.68,64.58,64.68,10988.0,60.0873,60.1711,60.078,60.1711,10988.0
2022-04-20 12:25:00,64.67,64.67,64.56,64.6,10616.0,60.1618,60.1618,60.0594,60.0966,10616.0
2022-04-20 12:30:00,64.6,64.65,64.56,64.62,15909.0,60.0966,60.1432,60.0594,60.1153,15909.0
2022-04-20 12:35:00,64.61,64.61,64.5,64.52,27982.0,60.1059,60.1059,60.0036,60.0222,27982.0
2022-04-20 12:40:00,64.55,64.56,64.46,64.52,14016.0,60.0501,60.0594,59.9664,60.0222,14016.0
2022-04-20 12:45:00,64.51,64.56,64.48,64.53,7103.0,60.0129,60.0594,59.985,60.0315,7103.0
2022-04-20 12:50:00,64.55,64.6,64.53,64.53,16071.0,60.0501,60.0966,60.0315,60.0315,16071.0
2022-04-20 12:55:00,64.53,64.57,64.5,64.5,14515.0,60.0315,60.0687,60.0036,60.0036,14515.0
2022-04-20 13:00:00,64.51,64.56,64.5,64.53,16792.0,60.0129,60.0594,60.0036,60.0315,16792.0
2022-04-20 13:05:00,64.55,64.57,64.45,64.47,22092.0,60.0501,60.0687,59.9571,59.9757,22092.0
2022-04-20 13:10:00,64.45,64.5,64.41,64.47,11876.0,59.9571,60.0036,59.9199,59.9757,11876.0
2022-04-20 13:15:00,64.47,64.5,64.39,64.39,11611.0,59.9757,60.0036,59.9013,59.9013,11611.0
2022-04-20 13:20:00,64.38,64.38,64.28,64.35,19860.0,59.892,59.892,59.799,59.8641,19860.0
2022-04-20 13:25:00,64.33,64.34,64.23,64.27,24286.0,59.8455,59.8548,59.7524,59.7897,24286.0
2022-04-20 13:30:00,64.26,64.29,64.24,64.25,18111.0,59.7803,59.8083,59.7617,59.771,18111.0
2022-04-20 13:35:00,64.26,64.5,64.26,64.48,27259.0,59.7803,60.0036,59.7803,59.985,27259.0
2022-04-20 13:40:00,64.48,64.53,64.48,64.5,21549.0,59.985,60.0315,59.985,60.0036,21549.0
2022-04-20 13:45:00,64.5,64.51,64.45,64.46,15550.0,60.0036,60.0129,59.9571,59.9664,15550.0
2022-04-20 13:50:00,64.47,64.48,64.43,64.44,15095.0,59.9757,59.985,59.9385,59.9478,15095.0
2022-04-20 13:55:00,64.44,64.52,64.4,64.49,17329.0,59.9478,60.0222,59.9106,59.9943,17329.0
2022-04-20 14:00:00,64.49,64.53,64.44,64.52,12873.0,59.9943,60.0315,59.9478,60.0222,12873.0
2022-04-20 14:05:00,64.51,64.52,64.48,64.51,12984.0,60.0129,60.0222,59.985,60.0129,12984.0
2022-04-20 14:10:00,64.51,64.54,64.46,64.47,29268.0,60.0129,60.0408,59.9664,59.9757,29268.0
2022-04-20 14:15:00,64.47,64.48,64.34,64.34,9298.0,59.9757,59.985,59.8548,59.8548,9298.0
2022-04-20 14:20:00,64.33,64.38,64.31,64.37,11194.0,59.8455,59.892,59.8269,59.8827,11194.0
2022-04-20 14:25:00,64.37,64.42,64.36,64.39,11036.0,59.8827,59.9292,59.8734,59.9013,11036.0
2022-04-20 14:30:00,64.4,64.41,64.35,64.38,12868.0,59.9106,59.9199,59.8641,59.892,12868.0
2022-04-20 14:35:00,64.39,64.39,64.27,64.28,12718.0,59.9013,59.9013,59.7897,59.799,12718.0
2022-04-20 14:40:00,64.27,64.31,64.25,64.27,12891.0,59.7897,59.8269,59.771,59.7897,12891.0
2022-04-20 14:45:00,64.27,64.32,64.26,64.28,11347.0,59.7897,59.8362,59.7803,59.799,11347.0
2022-04-20 14:50:00,64.28,64.29,64.14,64.17,15045.0,59.799,59.8083,59.6687,59.6966,15045.0
2022-04-20 14:55:00,64.15,64.18,64.09,64.17,38016.0,59.678,59.7059,59.6222,59.6966,38016.0
2022-04-20 15:00:00,64.17,64.28,64.17,64.27,15412.0,59.6966,59.799,59.6966,59.7897,15412.0
2022-04-20 15:05:00,64.26,64.29,64.21,64.29,17052.0,59.7803,59.8083,59.7338,59.8083,17052.0
2022-04-20 15:10:00,64.29,64.38,64.28,64.37,22257.0,59.8083,59.892,59.799,59.8827,22257.0
2022-04-20 15:15:00,64.39,64.41,64.34,64.4,15237.0,59.9013,59.9199,59.8548,59.9106,15237.0
2022-04-20 15:20:00,64.4,64.46,64.37,64.44,24470.0,59.9106,59.9664,59.8827,59.9478,24470.0
2022-04-20 15:25:00,64.45,64.51,64.42,64.45,30715.0,59.9571,60.0129,59.9292,59.9571,30715.0
2022-04-20 15:30:00,64.47,64.53,64.4,64.44,49329.0,59.9757,60.0315,59.9106,59.9478,49329.0
2022-04-20 15:35:00,64.44,64.48,64.42,64.44,48234.0,59.9478,59.985,59.9292,59.9478,48234.0
2022-04-20 15:40:00,64.46,64.48,64.4,64.46,43782.0,59.9664,59.985,59.9106,59.9664,43782.0
2022-04-20 15:45:00,64.47,64.51,64.45,64.48,42424.0,59.9757,60.0129,59.9571,59.985,42424.0
2022-04-20 15:50:00,64.49,64.53,64.4,64.43,49359.0,59.9943,60.0315,59.9106,59.9385,49359.0
2022-04-20 15:55:00,64.43,64.45,64.34,64.42,118795.0,59.9385,59.9571,59.8548,59.9292,118795.0
2022-04-21 09:30:00,65.05,65.65,65.05,65.65,188184.0,60.5153,61.0735,60.5153,61.0735,188184.0
2022-04-21 09:35:00,65.67,65.73,65.2,65.22,92637.0,61.0921,61.1479,60.6548,60.6734,92637.0
2022-04-21 09:40:00,65.21,65.34,64.83,64.94,67280.0,60.6641,60.7851,60.3106,60.4129,67280.0
2022-04-21 09:45:00,64.93,65.39,64.91,65.31,164618.0,60.4036,60.8316,60.385,60.7572,164618.0
2022-04-21 09:50:00,65.34,65.34,65.09,65.1,45720.0,60.7851,60.7851,60.5525,60.5618,45720.0
2022-04-21 09:55:00,65.08,65.21,65.07,65.11,77824.0,60.5432,60.6641,60.5339,60.5711,77824.0
2022-04-21 10:00:00,65.13,65.19,65.04,65.14,39888.0,60.5897,60.6455,60.506,60.599,39888.0
2022-04-21 10:05:00,65.16,65.18,65.11,65.14,45044.0,60.6176,60.6362,60.5711,60.599,45044.0
2022-04-21 10:10:00,65.13,65.19,65.11,65.14,37661.0,60.5897,60.6455,60.5711,60.599,37661.0
2022-04-21 10:15:00,65.13,65.17,65.07,65.07,35098.0,60.5897,60.6269,60.5339,60.5339,35098.0
2022-04-21 10:20:00,65.06,65.22,65.06,65.19,84512.0,60.5246,60.6734,60.5246,60.6455,84512.0
2022-04-21 10:25:00,65.18,65.22,65.13,65.16,30528.0,60.6362,60.6734,60.5897,60.6176,30528.0
2022-04-21 10:30:00,65.19,65.22,65.13,65.18,23510.0,60.6455,60.6734,60.5897,60.6362,23510.0
2022-04-21 10:35:00,65.18,65.19,65.07,65.11,13449.0,60.6362,60.6455,60.5339,60.5711,13449.0
2022-04-21 10:40:00,65.12,65.14,65.02,65.13,17971.0,60.5804,60.599,60.4874,60.5897,17971.0
2022-04-21 10:45:00,65.13,65.16,65.03,65.08,19512.0,60.5897,60.6176,60.4967,60.5432,19512.0
2022-04-21 10:50:00,65.11,65.16,65.06,65.14,30139.0,60.5711,60.6176,60.5246,60.599,30139.0
2022-04-21 10:55:00,65.14,65.14,65.01,65.06,30106.0,60.599,60.599,60.4781,60.5246,30106.0
2022-04-21 11:00:00,65.06,65.12,65.0,65.03,15921.0,60.5246,60.5804,60.4688,60.4967,15921.0
2022-04-21 11:05:00,65.03,65.07,64.94,64.96,17399.0,60.4967,60.5339,60.4129,60.4316,17399.0
2022-04-21 11:10:00,64.95,65.02,64.93,64.96,20365.0,60.4222,60.4874,60.4036,60.4316,20365.0
2022-04-21 11:15:00,64.95,64.95,64.8,64.84,16403.0,60.4222,60.4222,60.2827,60.3199,16403.0
2022-04-21 11:20:00,64.85,64.86,64.74,64.78,11188.0,60.3292,60.3385,60.2269,60.2641,11188.0
2022-04-21 11:25:00,64.8,64.81,64.7,64.78,14565.0,60.2827,60.292,60.1897,60.2641,14565.0
2022-04-21 11:30:00,64.77,64.78,64.65,64.77,25183.0,60.2548,60.2641,60.1432,60.2548,25183.0
2022-04-21 11:35:00,64.79,64.86,64.76,64.83,11304.0,60.2734,60.3385,60.2455,60.3106,11304.0
2022-04-21 11:40:00,64.83,64.84,64.65,64.74,13979.0,60.3106,60.3199,60.1432,60.2269,13979.0
2022-04-21 11:45:00,64.72,64.78,64.68,64.75,19571.0,60.2083,60.2641,60.1711,60.2362,19571.0
2022-04-21 11:50:00,64.75,64.78,64.67,64.71,13840.0,60.2362,60.2641,60.1618,60.199,13840.0
2022-04-21 11:55:00,64.71,64.71,64.64,64.65,9486.0,60.199,60.199,60.1339,60.1432,9486.0
2022-04-21 12:00:00,64.65,64.68,64.53,64.54,10067.0,60.1432,60.1711,60.0315,60.0408,10067.0
2022-04-21 12:05:00,64.53,64.57,64.42,64.43,13833.0,60.0315,60.0687,59.9292,59.9385,13833.0
2022-04-21 12:10:00,64.39,64.42,64.34,64.41,61813.0,59.9013,59.9292,59.8548,59.9199,61813.0
2022-04-21 12:15:00,64.43,64.46,64.36,64.41,12633.0,59.9385,59.9664,59.8734,59.9199,12633.0
2022-04-21 12:20:00,64.4,64.43,64.27,64.3,53590.0,59.9106,59.9385,59.7897,59.8176,53590.0
2022-04-21 12:25:00,64.31,64.42,64.3,64.32,26422.0,59.8269,59.9292,59.8176,59.8362,26422.0
2022-04-21 12:30:00,64.31,64.37,64.29,64.31,18423.0,59.8269,59.8827,59.8083,59.8269,18423.0
2022-04-21 12:35:00,64.31,64.33,64.14,64.16,10416.0,59.8269,59.8455,59.6687,59.6873,10416.0
2022-04-21 12:40:00,64.19,64.26,64.19,64.25,8647.0,59.7152,59.7803,59.7152,59.771,8647.0
2022-04-21 12:45:00,64.26,64.26,64.16,64.18,6629.0,59.7803,59.7803,59.6873,59.7059,6629.0
2022-04-21 12:50:00,64.17,64.22,64.08,64.17,20665.0,59.6966,59.7431,59.6129,59.6966,20665.0
2022-04-21 12:55:00,64.17,64.17,64.01,64.07,24385.0,59.6966,59.6966,59.5478,59.6036,24385.0
2022-04-21 13:00:00,64.04,64.07,63.97,64.04,9914.0,59.5757,59.6036,59.5106,59.5757,9914.0
2022-04-21 13:05:00,64.03,64.09,64.01,64.04,15485.0,59.5664,59.6222,59.5478,59.5757,15485.0
2022-04-21 13:10:00,64.04,64.05,63.99,63.99,6864.0,59.5757,59.585,59.5292,59.5292,6864.0
2022-04-21 13:15:00,64.0,64.0,63.9,63.94,10547.0,59.5385,59.5385,59.4454,59.4827,10547.0
2022-04-21 13:20:00,63.93,64.07,63.91,64.0,11660.0,59.4734,59.6036,59.4547,59.5385,11660.0
2022-04-21 13:25:00,63.99,64.09,63.93,64.06,15118.0,59.5292,59.6222,59.4734,59.5943,15118.0
2022-04-21 13:30:00,64.04,64.16,64.04,64.14,6304.0,59.5757,59.6873,59.5757,59.6687,6304.0
2022-04-21 13:35:00,64.1,64.11,64.0,64.01,9184.0,59.6315,59.6408,59.5385,59.5478,9184.0
2022-04-21 13:40:00,63.97,64.06,63.92,63.96,20031.0,59.5106,59.5943,59.4641,59.5013,20031.0
2022-04-21 13:45:00,63.94,64.12,63.94,64.08,27113.0,59.4827,59.6501,59.4827,59.6129,27113.0
2022-04-21 13:50:00,64.09,64.09,64.0,64.03,28168.0,59.6222,59.6222,59.5385,59.5664,28168.0
2022-04-21 13:55:00,64.03,64.05,63.88,63.89,11542.0,59.5664,59.585,59.4268,59.4361,11542.0
2022-04-21 14:00:00,63.88,63.88,63.72,63.76,29671.0,59.4268,59.4268,59.278,59.3152,29671.0
2022-04-21 14:05:00,63.75,63.85,63.75,63.85,18982.0,59.3059,59.3989,59.3059,59.3989,18982.0
2022-04-21 14:10:00,63.84,63.86,63.8,63.84,16609.0,59.3896,59.4082,59.3524,59.3896,16609.0
2022-04-21 14:15:00,63.8,63.86,63.74,63.81,25211.0,59.3524,59.4082,59.2966,59.3617,25211.0
2022-04-21 14:20:00,63.82,63.91,63.8,63.83,18725.0,59.371,59.4547,59.3524,59.3803,18725.0
2022-04-21 14:25:00,63.83,63.85,63.76,63.78,13468.0,59.3803,59.3989,59.3152,59.3338,13468.0
2022-04-21 14:30:00,63.78,63.78,63.67,63.71,26210.0,59.3338,59.3338,59.2315,59.2687,26210.0
2022-04-21 14:35:00,63.71,63.78,63.61,63.61,26418.0,59.2687,59.3338,59.1757,59.1757,26418.0
2022-04-21 14:40:00,63.63,63.65,63.47,63.5,20555.0,59.1943,59.2129,59.0454,59.0733,20555.0
2022-04-21 14:45:00,63.48,63.5,63.34,63.38,17304.0,59.0547,59.0733,58.9245,58.9617,17304.0
2022-04-21 14:50:00,63.38,63.45,63.38,63.42,24000.0,58.9617,59.0268,58.9617,58.9989,24000.0
2022-04-21 14:55:00,63.4,63.44,63.35,63.42,22535.0,58.9803,59.0175,58.9338,58.9989,22535.0
2022-04-21 15:00:00,63.41,63.42,63.3,63.31,19389.0,58.9896,58.9989,58.8873,58.8966,19389.0
2022-04-21 15:05:00,63.33,63.37,63.21,63.22,23987.0,58.9152,58.9524,58.8035,58.8128,23987.0
2022-04-21 15:10:00,63.21,63.28,63.18,63.27,22615.0,58.8035,58.8687,58.7756,58.8594,22615.0
2022-04-21 15:15:00,63.27,63.34,63.22,63.31,21615.0,58.8594,58.9245,58.8128,58.8966,21615.0
2022-04-21 15:20:00,63.31,63.32,63.22,63.3,19373.0,58.8966,58.9059,58.8128,58.8873,19373.0
2022-04-21 15:25:00,63.29,63.41,63.2,63.37,35211.0,58.878,58.9896,58.7942,58.9524,35211.0
2022-04-21 15:30:00,63.36,63.47,63.3,63.34,75150.0,58.9431,59.0454,58.8873,58.9245,75150.0
2022-04-21 15:35:00,63.34,63.34,63.16,63.2,37082.0,58.9245,58.9245,58.757,58.7942,37082.0
2022-04-21 15:40:00,63.22,63.35,63.21,63.31,45392.0,58.8128,58.9338,58.8035,58.8966,45392.0
2022-04-21 15:45:00,63.3,63.32,63.08,63.09,45369.0,58.8873,58.9059,58.6826,58.6919,45369.0
2022-04-21 15:50:00,63.1,63.36,63.09,63.29,103355.0,58.7012,58.9431,58.6919,58.878,103355.0
2022-04-21 15:55:00,63.28,63.28,63.04,63.15,279081.0,58.8687,58.8687,58.6454,58.7477,279081.0
2022-04-22 09:30:00,63.0,63.0,62.57,62.68,70224.0,58.6082,58.6082,58.2082,58.3105,70224.0
2022-04-22 09:35:00,62.74,62.77,62.33,62.55,43747.0,58.3663,58.3942,57.9849,58.1896,43747.0
2022-04-22 09:40:00,62.52,62.58,62.27,62.31,31337.0,58.1616,58.2175,57.9291,57.9663,31337.0
2022-04-22 09:45:00,62.31,62.47,62.21,62.47,33545.0,57.9663,58.1151,57.8733,58.1151,33545.0
2022-04-22 09:50:00,62.51,62.52,62.33,62.51,38814.0,58.1523,58.1616,57.9849,58.1523,38814.0
2022-04-22 09:55:00,62.52,62.52,62.28,62.32,29458.0,58.1616,58.1616,57.9384,57.9756,29458.0
2022-04-22 10:00:00,62.31,62.43,62.25,62.38,30374.0,57.9663,58.0779,57.9105,58.0314,30374.0
2022-04-22 10:05:00,62.4,62.54,62.33,62.41,18958.0,58.05,58.1803,57.9849,58.0593,18958.0
2022-04-22 10:10:00,62.41,62.46,62.31,62.37,25028.0,58.0593,58.1058,57.9663,58.0221,25028.0
2022-04-22 10:15:00,62.37,62.43,62.35,62.37,17964.0,58.0221,58.0779,58.0035,58.0221,17964.0
2022-04-22 10:20:00,62.37,62.4,62.3,62.36,24731.0,58.0221,58.05,57.957,58.0128,24731.0
2022-04-22 10:25:00,62.34,62.43,62.32,62.33,11731.0,57.9942,58.0779,57.9756,57.9849,11731.0
2022-04-22 10:30:00,62.35,62.36,62.17,62.19,15287.0,58.0035,58.0128,57.836,57.8547,15287.0
2022-04-22 10:35:00,62.17,62.2,62.01,62.04,19904.0,57.836,57.864,57.6872,57.7151,19904.0
2022-04-22 10:40:00,62.02,62.03,61.82,61.9,38602.0,57.6965,57.7058,57.5104,57.5849,38602.0
2022-04-22 10:45:00,61.89,61.9,61.73,61.8,58565.0,57.5756,57.5849,57.4267,57.4918,58565.0
2022-04-22 10:50:00,61.81,61.89,61.74,61.78,16419.0,57.5011,57.5756,57.436,57.4732,16419.0
2022-04-22 10:55:00,61.76,61.77,61.56,61.69,83757.0,57.4546,57.4639,57.2686,57.3895,83757.0
2022-04-22 11:00:00,61.69,61.7,61.55,61.66,24103.0,57.3895,57.3988,57.2593,57.3616,24103.0
2022-04-22 11:05:00,61.65,61.85,61.64,61.79,22793.0,57.3523,57.5384,57.343,57.4825,22793.0
2022-04-22 11:10:00,61.81,61.81,61.7,61.76,24476.0,57.5011,57.5011,57.3988,57.4546,24476.0
2022-04-22 11:15:00,61.76,61.78,61.65,61.72,31208.0,57.4546,57.4732,57.3523,57.4174,31208.0
2022-04-22 11:20:00,61.73,61.75,61.64,61.65,29620.0,57.4267,57.4453,57.343,57.3523,29620.0
2022-04-22 11:25:00,61.64,61.68,61.59,61.65,21152.0,57.343,57.3802,57.2965,57.3523,21152.0
2022-04-22 11:30:00,61.66,61.66,61.42,61.48,48726.0,57.3616,57.3616,57.1383,57.1941,48726.0
2022-04-22 11:35:00,61.47,61.49,61.4,61.43,18588.0,57.1848,57.2034,57.1197,57.1476,18588.0
2022-04-22 11:40:00,61.44,61.45,61.3,61.32,16203.0,57.1569,57.1662,57.0267,57.0453,16203.0
2022-04-22 11:45:00,61.31,61.37,61.26,61.34,17785.0,57.036,57.0918,56.9895,57.0639,17785.0
2022-04-22 11:50:00,61.34,61.36,61.26,61.33,13329.0,57.0639,57.0825,56.9895,57.0546,13329.0
2022-04-22 11:55:00,61.3,61.31,61.2,61.23,13762.0,57.0267,57.036,56.9337,56.9616,13762.0
2022-04-22 12:00:00,61.23,61.28,61.22,61.24,16927.0,56.9616,57.0081,56.9523,56.9709,16927.0
2022-04-22 12:05:00,61.26,61.35,61.25,61.33,24615.0,56.9895,57.0732,56.9802,57.0546,24615.0
2022-04-22 12:10:00,61.33,61.38,61.3,61.36,24876.0,57.0546,57.1011,57.0267,57.0825,24876.0
2022-04-22 12:15:00,61.35,61.37,61.26,61.37,17561.0,57.0732,57.0918,56.9895,57.0918,17561.0
2022-04-22 12:20:00,61.38,61.41,61.32,61.41,27043.0,57.1011,57.129,57.0453,57.129,27043.0
2022-04-22 12:25:00,61.42,61.54,61.42,61.46,14405.0,57.1383,57.25,57.1383,57.1755,14405.0
2022-04-22 12:30:00,61.46,61.47,61.4,61.46,24969.0,57.1755,57.1848,57.1197,57.1755,24969.0
2022-04-22 12:35:00,61.48,61.58,61.46,61.55,64007.0,57.1941,57.2872,57.1755,57.2593,64007.0
2022-04-22 12:40:00,61.56,61.56,61.39,61.41,13678.0,57.2686,57.2686,57.1104,57.129,13678.0
2022-04-22 12:45:00,61.42,61.5,61.4,61.47,19895.0,57.1383,57.2128,57.1197,57.1848,19895.0
2022-04-22 12:50:00,61.46,61.49,61.35,61.35,13238.0,57.1755,57.2034,57.0732,57.0732,13238.0
2022-04-22 12:55:00,61.35,61.35,61.26,61.29,18081.0,57.0732,57.0732,56.9895,57.0174,18081.0
2022-04-22 13:00:00,61.3,61.31,61.2,61.22,20972.0,57.0267,57.036,56.9337,56.9523,20972.0
2022-04-22 13:05:00,61.22,61.23,61.1,61.13,20986.0,56.9523,56.9616,56.8406,56.8685,20986.0
2022-04-22 13:10:00,61.12,61.15,61.09,61.11,26411.0,56.8592,56.8872,56.8313,56.8499,26411.0
2022-04-22 13:15:00,61.11,61.2,61.06,61.18,20440.0,56.8499,56.9337,56.8034,56.9151,20440.0
2022-04-22 13:20:00,61.18,61.18,61.08,61.11,16542.0,56.9151,56.9151,56.822,56.8499,16542.0
2022-04-22 13:25:00,61.1,61.23,61.08,61.21,15935.0,56.8406,56.9616,56.822,56.943,15935.0
2022-04-22 13:30:00,61.21,61.22,61.14,61.19,24682.0,56.943,56.9523,56.8778,56.9244,24682.0
2022-04-22 13:35:00,61.18,61.18,61.08,61.11,12693.0,56.9151,56.9151,56.822,56.8499,12693.0
2022-04-22 13:40:00,61.11,61.11,60.98,61.04,36454.0,56.8499,56.8499,56.729,56.7848,36454.0
2022-04-22 13:45:00,61.04,61.08,61.0,61.05,18363.0,56.7848,56.822,56.7476,56.7941,18363.0
2022-04-22 13:50:00,61.05,61.05,61.0,61.01,26351.0,56.7941,56.7941,56.7476,56.7569,26351.0
2022-04-22 13:55:00,61.02,61.06,60.98,60.99,24279.0,56.7662,56.8034,56.729,56.7383,24279.0
2022-04-22 14:00:00,60.98,61.02,60.97,60.97,19960.0,56.729,56.7662,56.7197,56.7197,19960.0
2022-04-22 14:05:00,60.97,61.02,60.91,61.0,23074.0,56.7197,56.7662,56.6639,56.7476,23074.0
2022-04-22 14:10:00,60.99,61.05,60.94,60.98,63903.0,56.7383,56.7941,56.6918,56.729,63903.0
2022-04-22 14:15:00,60.98,61.23,60.98,61.2,47979.0,56.729,56.9616,56.729,56.9337,47979.0
2022-04-22 14:20:00,61.19,61.25,61.11,61.18,58722.0,56.9244,56.9802,56.8499,56.9151,58722.0
2022-04-22 14:25:00,61.17,61.2,61.1,61.12,47703.0,56.9058,56.9337,56.8406,56.8592,47703.0
2022-04-22 14:30:00,61.15,61.21,61.0,61.01,23529.0,56.8872,56.943,56.7476,56.7569,23529.0
2022-04-22 14:35:00,61.02,61.06,60.98,61.01,18008.0,56.7662,56.8034,56.729,56.7569,18008.0
2022-04-22 14:40:00,61.01,61.12,61.01,61.12,17615.0,56.7569,56.8592,56.7569,56.8592,17615.0
2022-04-22 14:45:00,61.13,61.15,61.06,61.11,30904.0,56.8685,56.8872,56.8034,56.8499,30904.0
2022-04-22 14:50:00,61.11,61.11,61.0,61.01,23370.0,56.8499,56.8499,56.7476,56.7569,23370.0
2022-04-22 14:55:00,61.02,61.02,60.88,60.95,33295.0,56.7662,56.7662,56.636,56.7011,33295.0
2022-04-22 15:00:00,60.95,60.99,60.87,60.97,38237.0,56.7011,56.7383,56.6267,56.7197,38237.0
2022-04-22 15:05:00,60.96,61.02,60.88,60.9,45302.0,56.7104,56.7662,56.636,56.6546,45302.0
2022-04-22 15:10:00,60.91,61.08,60.82,61.04,60586.0,56.6639,56.822,56.5802,56.7848,60586.0
2022-04-22 15:15:00,61.03,61.11,60.96,61.05,81002.0,56.7755,56.8499,56.7104,56.7941,81002.0
2022-04-22 15:20:00,61.05,61.09,60.95,60.96,66326.0,56.7941,56.8313,56.7011,56.7104,66326.0
2022-04-22 15:25:00,60.97,61.03,60.91,60.95,63723.0,56.7197,56.7755,56.6639,56.7011,63723.0
2022-04-22 15:30:00,60.95,61.13,60.93,61.11,89081.0,56.7011,56.8685,56.6825,56.8499,89081.0
2022-04-22 15:35:00,61.12,61.18,61.07,61.12,85374.0,56.8592,56.9151,56.8127,56.8592,85374.0
2022-04-22 15:40:00,61.12,61.21,60.98,61.02,74385.0,56.8592,56.943,56.729,56.7662,74385.0
2022-04-22 15:45:00,61.01,61.01,60.82,60.84,76567.0,56.7569,56.7569,56.5802,56.5988,76567.0
2022-04-22 15:50:00,60.85,60.86,60.46,60.53,379479.0,56.6081,56.6174,56.2453,56.3104,379479.0
2022-04-22 15:55:00,60.55,60.58,60.34,60.46,378355.0,56.329,56.3569,56.1336,56.2453,378355.0
2022-04-25 09:30:00,60.01,60.01,59.04,59.04,173558.0,55.8266,55.8266,54.9242,54.9242,173558.0
2022-04-25 09:35:00,59.07,59.33,58.93,59.04,121114.0,54.9522,55.194,54.8219,54.9242,121114.0
2022-04-25 09:40:00,59.02,59.18,58.96,59.12,83483.0,54.9056,55.0545,54.8498,54.9987,83483.0
2022-04-25 09:45:00,59.15,59.26,58.97,59.02,71829.0,55.0266,55.1289,54.8591,54.9056,71829.0
2022-04-25 09:50:00,59.08,59.28,58.86,58.91,87053.0,54.9615,55.1475,54.7568,54.8033,87053.0
2022-04-25 09:55:00,58.91,59.0,58.75,58.75,141239.0,54.8033,54.887,54.6545,54.6545,141239.0
2022-04-25 10:00:00,58.75,58.9,58.6,58.67,30525.0,54.6545,54.794,54.5149,54.58,30525.0
2022-04-25 10:05:00,58.68,58.92,58.67,58.79,38301.0,54.5893,54.8126,54.58,54.6917,38301.0
2022-04-25 10:10:00,58.81,58.99,58.66,58.74,32752.0,54.7103,54.8777,54.5707,54.6452,32752.0
2022-04-25 10:15:00,58.75,58.77,58.63,58.72,30521.0,54.6545,54.6731,54.5428,54.6265,30521.0
2022-04-25 10:20:00,58.73,58.92,58.57,58.92,26735.0,54.6359,54.8126,54.487,54.8126,26735.0
2022-04-25 10:25:00,58.98,59.13,58.96,58.96,37641.0,54.8684,55.008,54.8498,54.8498,37641.0
2022-04-25 10:30:00,58.94,59.08,58.85,58.91,45558.0,54.8312,54.9615,54.7475,54.8033,45558.0
2022-04-25 10:35:00,58.91,58.97,58.63,58.72,29460.0,54.8033,54.8591,54.5428,54.6265,29460.0
2022-04-25 10:40:00,58.72,58.73,58.54,58.69,22226.0,54.6265,54.6359,54.4591,54.5986,22226.0
2022-04-25 10:45:00,58.71,58.98,58.69,58.91,24915.0,54.6172,54.8684,54.5986,54.8033,24915.0
2022-04-25 10:50:00,58.91,58.91,58.63,58.76,22786.0,54.8033,54.8033,54.5428,54.6638,22786.0
2022-04-25 10:55:00,58.74,58.76,58.4,58.4,32031.0,54.6452,54.6638,54.3289,54.3289,32031.0
2022-04-25 11:00:00,58.39,58.54,58.35,58.4,67581.0,54.3196,54.4591,54.2823,54.3289,67581.0
2022-04-25 11:05:00,58.38,58.39,57.97,58.02,119434.0,54.3103,54.3196,53.9288,53.9753,119434.0
2022-04-25 11:10:00,58.01,58.38,57.93,58.29,81353.0,53.966,54.3103,53.8916,54.2265,81353.0
2022-04-25 11:15:00,58.22,58.4,58.09,58.35,47800.0,54.1614,54.3289,54.0405,54.2823,47800.0
2022-04-25 11:20:00,58.35,58.51,58.32,58.45,21946.0,54.2823,54.4312,54.2544,54.3754,21946.0
2022-04-25 11:25:00,58.45,58.51,58.24,58.31,36796.0,54.3754,54.4312,54.18,54.2451,36796.0
2022-04-25 11:30:00,58.31,58.35,58.2,58.31,44822.0,54.2451,54.2823,54.1428,54.2451,44822.0
2022-04-25 11:35:00,58.32,58.49,58.15,58.22,28125.0,54.2544,54.4126,54.0963,54.1614,28125.0
2022-04-25 11:40:00,58.2,58.28,58.13,58.24,63950.0,54.1428,54.2172,54.0777,54.18,63950.0
2022-04-25 11:45:00,58.22,58.22,57.98,58.0,33515.0,54.1614,54.1614,53.9381,53.9567,33515.0
2022-04-25 11:50:00,58.01,58.03,57.95,58.0,39901.0,53.966,53.9847,53.9102,53.9567,39901.0
2022-04-25 11:55:00,57.99,58.11,57.9,58.07,82536.0,53.9474,54.0591,53.8637,54.0219,82536.0
2022-04-25 12:00:00,58.07,58.07,57.98,58.01,55232.0,54.0219,54.0219,53.9381,53.966,55232.0
2022-04-25 12:05:00,58.01,58.27,58.0,58.16,93242.0,53.966,54.2079,53.9567,54.1056,93242.0
2022-04-25 12:10:00,58.16,58.39,58.13,58.27,62966.0,54.1056,54.3196,54.0777,54.2079,62966.0
2022-04-25 12:15:00,58.26,58.35,58.06,58.1,47585.0,54.1986,54.2823,54.0126,54.0498,47585.0
2022-04-25 12:20:00,58.1,58.36,58.09,58.33,82183.0,54.0498,54.2916,54.0405,54.2637,82183.0
2022-04-25 12:25:00,58.34,58.41,58.17,58.2,62869.0,54.273,54.3382,54.1149,54.1428,62869.0
2022-04-25 12:30:00,58.2,58.42,58.17,58.38,56888.0,54.1428,54.3475,54.1149,54.3103,56888.0
2022-04-25 12:35:00,58.36,58.5,58.35,58.37,33714.0,54.2916,54.4219,54.2823,54.3009,33714.0
2022-04-25 12:40:00,58.35,58.37,58.21,58.29,56207.0,54.2823,54.3009,54.1521,54.2265,56207.0
2022-04-25 12:45:00,58.28,58.45,58.25,58.44,48080.0,54.2172,54.3754,54.1893,54.3661,48080.0
2022-04-25 12:50:00,58.44,58.44,58.31,58.33,25270.0,54.3661,54.3661,54.2451,54.2637,25270.0
2022-04-25 12:55:00,58.31,58.42,58.29,58.4,26356.0,54.2451,54.3475,54.2265,54.3289,26356.0
2022-04-25 13:00:00,58.42,58.43,58.22,58.24,52403.0,54.3475,54.3568,54.1614,54.18,52403.0
2022-04-25 13:05:00,58.25,58.47,58.2,58.47,56585.0,54.1893,54.394,54.1428,54.394,56585.0
2022-04-25 13:10:00,58.47,58.54,58.44,58.49,55033.0,54.394,54.4591,54.3661,54.4126,55033.0
2022-04-25 13:15:00,58.51,58.66,58.44,58.52,57248.0,54.4312,54.5707,54.3661,54.4405,57248.0
2022-04-25 13:20:00,58.53,58.55,58.39,58.43,27346.0,54.4498,54.4684,54.3196,54.3568,27346.0
2022-04-25 13:25:00,58.46,58.51,58.31,58.43,46035.0,54.3847,54.4312,54.2451,54.3568,46035.0
2022-04-25 13:30:00,58.44,58.53,58.38,58.44,22522.0,54.3661,54.4498,54.3103,54.3661,22522.0
2022-04-25 13:35:00,58.4,58.43,58.35,58.43,26669.0,54.3289,54.3568,54.2823,54.3568,26669.0
2022-04-25 13:40:00,58.45,58.58,58.44,58.5,31895.0,54.3754,54.4963,54.3661,54.4219,31895.0
2022-04-25 13:45:00,58.51,58.55,58.43,58.54,18184.0,54.4312,54.4684,54.3568,54.4591,18184.0
2022-04-25 13:50:00,58.53,58.53,58.38,58.52,20389.0,54.4498,54.4498,54.3103,54.4405,20389.0
2022-04-25 13:55:00,58.5,58.54,58.43,58.47,37882.0,54.4219,54.4591,54.3568,54.394,37882.0
2022-04-25 14:00:00,58.5,58.51,58.38,58.47,33905.0,54.4219,54.4312,54.3103,54.394,33905.0
2022-04-25 14:05:00,58.47,58.69,58.47,58.66,28182.0,54.394,54.5986,54.394,54.5707,28182.0
2022-04-25 14:10:00,58.67,58.82,58.65,58.81,27713.0,54.58,54.7196,54.5614,54.7103,27713.0
2022-04-25 14:15:00,58.8,58.97,58.78,58.93,31294.0,54.701,54.8591,54.6824,54.8219,31294.0
2022-04-25 14:20:00,58.94,59.04,58.9,59.04,32792.0,54.8312,54.9242,54.794,54.9242,32792.0
2022-04-25 14:25:00,59.03,59.14,58.99,59.13,38201.0,54.9149,55.0173,54.8777,55.008,38201.0
2022-04-25 14:30:00,59.13,59.2,59.1,59.1,43665.0,55.008,55.0731,54.9801,54.9801,43665.0
2022-04-25 14:35:00,59.12,59.14,58.95,58.96,98148.0,54.9987,55.0173,54.8405,54.8498,98148.0
2022-04-25 14:40:00,58.95,59.16,58.92,59.11,48589.0,54.8405,55.0359,54.8126,54.9894,48589.0
2022-04-25 14:45:00,59.13,59.33,59.1,59.17,40109.0,55.008,55.194,54.9801,55.0452,40109.0
2022-04-25 14:50:00,59.17,59.26,59.15,59.24,39280.0,55.0452,55.1289,55.0266,55.1103,39280.0
2022-04-25 14:55:00,59.25,59.33,59.2,59.2,22805.0,55.1196,55.194,55.0731,55.0731,22805.0
2022-04-25 15:00:00,59.2,59.23,59.05,59.07,30535.0,55.0731,55.101,54.9335,54.9522,30535.0
2022-04-25 15:05:00,59.09,59.13,59.03,59.08,24265.0,54.9708,55.008,54.9149,54.9615,24265.0
2022-04-25 15:10:00,59.07,59.15,59.07,59.15,18508.0,54.9522,55.0266,54.9522,55.0266,18508.0
2022-04-25 15:15:00,59.16,59.34,59.16,59.3,22664.0,55.0359,55.2033,55.0359,55.1661,22664.0
2022-04-25 15:20:00,59.31,59.46,59.31,59.46,40191.0,55.1754,55.315,55.1754,55.315,40191.0
2022-04-25 15:25:00,59.47,59.53,59.28,59.41,93922.0,55.3243,55.3801,55.1475,55.2684,93922.0
2022-04-25 15:30:00,59.39,59.49,59.29,59.47,103535.0,55.2498,55.3429,55.1568,55.3243,103535.0
2022-04-25 15:35:00,59.46,59.57,59.41,59.57,92360.0,55.315,55.4173,55.2684,55.4173,92360.0
2022-04-25 15:40:00,59.58,59.66,59.49,59.64,64491.0,55.4266,55.501,55.3429,55.4824,64491.0
2022-04-25 15:45:00,59.66,59.76,59.57,59.59,68683.0,55.501,55.594,55.4173,55.4359,68683.0
2022-04-25 15:50:00,59.6,59.78,59.48,59.75,105976.0,55.4452,55.6127,55.3336,55.5847,105976.0
2022-04-25 15:55:00,59.75,59.76,59.62,59.73,213304.0,55.5847,55.594,55.4638,55.5661,213304.0
2022-04-26 09:30:00,58.84,59.56,58.72,59.47,108289.0,54.7382,55.408,54.6265,55.3243,108289.0
2022-04-26 09:35:00,59.42,59.63,59.27,59.27,54781.0,55.2778,55.4731,55.1382,55.1382,54781.0
2022-04-26 09:40:00,59.29,59.3,58.88,58.95,52559.0,55.1568,55.1661,54.7754,54.8405,52559.0
2022-04-26 09:45:00,58.96,59.1,58.84,58.9,94263.0,54.8498,54.9801,54.7382,54.794,94263.0
2022-04-26 09:50:00,58.84,59.11,58.7,59.11,29168.0,54.7382,54.9894,54.6079,54.9894,29168.0
2022-04-26 09:55:00,59.08,59.26,59.08,59.25,86605.0,54.9615,55.1289,54.9615,55.1196,86605.0
2022-04-26 10:00:00,59.2,59.5,59.17,59.48,46848.0,55.0731,55.3522,55.0452,55.3336,46848.0
2022-04-26 10:05:00,59.47,59.56,59.4,59.53,40828.0,55.3243,55.408,55.2591,55.3801,40828.0
2022-04-26 10:10:00,59.51,59.53,59.28,59.34,19828.0,55.3615,55.3801,55.1475,55.2033,19828.0
2022-04-26 10:15:00,59.33,59.33,58.99,59.05,28579.0,55.194,55.194,54.8777,54.9335,28579.0
2022-04-26 10:20:00,59.05,59.06,58.85,58.88,16610.0,54.9335,54.9428,54.7475,54.7754,16610.0
2022-04-26 10:25:00,58.87,59.09,58.87,59.09,28133.0,54.7661,54.9708,54.7661,54.9708,28133.0
2022-04-26 10:30:00,59.08,59.11,58.71,58.76,13167.0,54.9615,54.9894,54.6172,54.6638,13167.0
2022-04-26 10:35:00,58.76,58.91,58.75,58.8,31393.0,54.6638,54.8033,54.6545,54.701,31393.0
2022-04-26 10:40:00,58.82,58.82,58.59,58.65,19107.0,54.7196,54.7196,54.5056,54.5614,19107.0
2022-04-26 10:45:00,58.64,58.73,58.61,58.73,37303.0,54.5521,54.6359,54.5242,54.6359,37303.0
2022-04-26 10:50:00,58.71,58.88,58.6,58.72,41263.0,54.6172,54.7754,54.5149,54.6265,41263.0
2022-04-26 10:55:00,58.71,58.78,58.67,58.78,34135.0,54.6172,54.6824,54.58,54.6824,34135.0
2022-04-26 11:00:00,58.77,58.77,58.63,58.65,20196.0,54.6731,54.6731,54.5428,54.5614,20196.0
2022-04-26 11:05:00,58.65,58.66,58.58,58.62,23345.0,54.5614,54.5707,54.4963,54.5335,23345.0
2022-04-26 11:10:00,58.62,58.75,58.61,58.75,37218.0,54.5335,54.6545,54.5242,54.6545,37218.0
2022-04-26 11:15:00,58.76,58.77,58.54,58.57,24039.0,54.6638,54.6731,54.4591,54.487,24039.0
2022-04-26 11:20:00,58.6,58.73,58.57,58.57,28267.0,54.5149,54.6359,54.487,54.487,28267.0
2022-04-26 11:25:00,58.59,58.67,58.57,58.61,27204.0,54.5056,54.58,54.487,54.5242,27204.0
2022-04-26 11:30:00,58.61,58.75,58.53,58.71,53178.0,54.5242,54.6545,54.4498,54.6172,53178.0
2022-04-26 11:35:00,58.69,58.7,58.54,58.64,22543.0,54.5986,54.6079,54.4591,54.5521,22543.0
2022-04-26 11:40:00,58.62,58.69,58.54,58.68,11265.0,54.5335,54.5986,54.4591,54.5893,11265.0
2022-04-26 11:45:00,58.67,58.72,58.64,58.7,15527.0,54.58,54.6265,54.5521,54.6079,15527.0
2022-04-26 11:50:00,58.7,58.73,58.63,58.63,20358.0,54.6079,54.6359,54.5428,54.5428,20358.0
2022-04-26 11:55:00,58.63,58.63,58.49,58.51,17205.0,54.5428,54.5428,54.4126,54.4312,17205.0
2022-04-26 12:00:00,58.49,58.52,58.43,58.47,15540.0,54.4126,54.4405,54.3568,54.394,15540.0
2022-04-26 12:05:00,58.49,58.53,58.45,58.53,13108.0,54.4126,54.4498,54.3754,54.4498,13108.0
2022-04-26 12:10:00,58.54,58.59,58.52,58.58,10808.0,54.4591,54.5056,54.4405,54.4963,10808.0
2022-04-26 12:15:00,58.58,58.65,58.57,58.6,25961.0,54.4963,54.5614,54.487,54.5149,25961.0
2022-04-26 12:20:00,58.61,58.69,58.61,58.63,10450.0,54.5242,54.5986,54.5242,54.5428,10450.0
2022-04-26 12:25:00,58.68,58.83,58.67,58.77,12690.0,54.5893,54.7289,54.58,54.6731,12690.0
2022-04-26 12:30:00,58.76,58.79,58.67,58.69,12632.0,54.6638,54.6917,54.58,54.5986,12632.0
2022-04-26 12:35:00,58.7,58.71,58.61,58.61,21936.0,54.6079,54.6172,54.5242,54.5242,21936.0
2022-04-26 12:40:00,58.61,58.61,58.55,58.55,18180.0,54.5242,54.5242,54.4684,54.4684,18180.0
2022-04-26 12:45:00,58.55,58.55,58.45,58.46,15245.0,54.4684,54.4684,54.3754,54.3847,15245.0
2022-04-26 12:50:00,58.46,58.54,58.43,58.49,27391.0,54.3847,54.4591,54.3568,54.4126,27391.0
2022-04-26 12:55:00,58.48,58.61,58.45,58.59,25988.0,54.4033,54.5242,54.3754,54.5056,25988.0
2022-04-26 13:00:00,58.58,58.58,58.31,58.34,13817.0,54.4963,54.4963,54.2451,54.273,13817.0
2022-04-26 13:05:00,58.34,58.42,58.34,58.35,17124.0,54.273,54.3475,54.273,54.2823,17124.0
2022-04-26 13:10:00,58.35,58.4,58.26,58.26,38521.0,54.2823,54.3289,54.1986,54.1986,38521.0
2022-04-26 13:15:00,58.26,58.31,58.14,58.14,15818.0,54.1986,54.2451,54.087,54.087,15818.0
2022-04-26 13:20:00,58.13,58.13,58.02,58.02,27963.0,54.0777,54.0777,53.9753,53.9753,27963.0
2022-04-26 13:25:00,58.02,58.04,57.96,57.97,43924.0,53.9753,53.994,53.9195,53.9288,43924.0
2022-04-26 13:30:00,57.96,58.03,57.88,58.03,21567.0,53.9195,53.9847,53.8451,53.9847,21567.0
2022-04-26 13:35:00,58.0,58.08,57.98,58.03,30173.0,53.9567,54.0312,53.9381,53.9847,30173.0
2022-04-26 13:40:00,58.02,58.23,58.0,58.17,23755.0,53.9753,54.1707,53.9567,54.1149,23755.0
2022-04-26 13:45:00,58.18,58.22,58.09,58.12,55714.0,54.1242,54.1614,54.0405,54.0684,55714.0
2022-04-26 13:50:00,58.12,58.12,57.96,57.96,28817.0,54.0684,54.0684,53.9195,53.9195,28817.0
2022-04-26 13:55:00,57.97,58.05,57.96,58.01,24359.0,53.9288,54.0033,53.9195,53.966,24359.0
2022-04-26 14:00:00,58.02,58.08,57.95,58.0,33991.0,53.9753,54.0312,53.9102,53.9567,33991.0
2022-04-26 14:05:00,57.98,58.09,57.97,58.04,20165.0,53.9381,54.0405,53.9288,53.994,20165.0
2022-04-26 14:10:00,58.05,58.13,58.04,58.11,16445.0,54.0033,54.0777,53.994,54.0591,16445.0
2022-04-26 14:15:00,58.1,58.16,57.99,58.04,32885.0,54.0498,54.1056,53.9474,53.994,32885.0
2022-04-26 14:20:00,58.05,58.18,58.03,58.13,31987.0,54.0033,54.1242,53.9847,54.0777,31987.0
2022-04-26 14:25:00,58.13,58.2,58.06,58.19,25281.0,54.0777,54.1428,54.0126,54.1335,25281.0
2022-04-26 14:30:00,58.17,58.21,58.08,58.15,22015.0,54.1149,54.1521,54.0312,54.0963,22015.0
2022-04-26 14:35:00,58.14,58.22,58.13,58.18,30359.0,54.087,54.1614,54.0777,54.1242,30359.0
2022-04-26 14:40:00,58.16,58.16,57.97,57.97,22758.0,54.1056,54.1056,53.9288,53.9288,22758.0
2022-04-26 14:45:00,57.97,58.1,57.94,58.07,24943.0,53.9288,54.0498,53.9009,54.0219,24943.0
2022-04-26 14:50:00,58.08,58.2,58.07,58.2,21350.0,54.0312,54.1428,54.0219,54.1428,21350.0
2022-04-26 14:55:00,58.2,58.3,58.16,58.26,31926.0,54.1428,54.2358,54.1056,54.1986,31926.0
2022-04-26 15:00:00,58.25,58.31,58.2,58.21,26963.0,54.1893,54.2451,54.1428,54.1521,26963.0
2022-04-26 15:05:00,58.2,58.2,58.12,58.18,20130.0,54.1428,54.1428,54.0684,54.1242,20130.0
2022-04-26 15:10:00,58.17,58.29,58.12,58.13,33233.0,54.1149,54.2265,54.0684,54.0777,33233.0
2022-04-26 15:15:00,58.14,58.14,57.97,57.99,36261.0,54.087,54.087,53.9288,53.9474,36261.0
2022-04-26 15:20:00,58.0,58.11,57.99,58.02,27586.0,53.9567,54.0591,53.9474,53.9753,27586.0
2022-04-26 15:25:00,58.04,58.05,57.93,57.98,32515.0,53.994,54.0033,53.8916,53.9381,32515.0
2022-04-26 15:30:00,57.98,58.03,57.84,57.89,46203.0,53.9381,53.9847,53.8079,53.8544,46203.0
2022-04-26 15:35:00,57.89,57.95,57.81,57.95,60423.0,53.8544,53.9102,53.78,53.9102,60423.0
2022-04-26 15:40:00,57.96,58.02,57.8,57.93,70168.0,53.9195,53.9753,53.7707,53.8916,70168.0
2022-04-26 15:45:00,57.94,58.0,57.82,57.91,55306.0,53.9009,53.9567,53.7893,53.873,55306.0
2022-04-26 15:50:00,57.89,58.06,57.84,57.87,109965.0,53.8544,54.0126,53.8079,53.8358,109965.0
2022-04-26 15:55:00,57.86,57.92,57.62,57.66,325192.0,53.8265,53.8823,53.6032,53.6404,325192.0
2022-04-27 09:30:00,57.87,58.02,57.63,57.81,108316.0,53.8358,53.9753,53.6125,53.78,108316.0
2022-04-27 09:35:00,57.81,57.86,57.65,57.79,65664.0,53.78,53.8265,53.6311,53.7614,65664.0
2022-04-27 09:40:00,57.8,58.15,57.63,58.15,171339.0,53.7707,54.0963,53.6125,54.0963,171339.0
2022-04-27 09:45:00,58.25,58.27,57.96,58.04,129117.0,54.1893,54.2079,53.9195,53.994,129117.0
2022-04-27 09:50:00,58.07,58.13,57.9,58.05,84739.0,54.0219,54.0777,53.8637,54.0033,84739.0
2022-04-27 09:55:00,58.05,58.08,57.97,58.05,102260.0,54.0033,54.0312,53.9288,54.0033,102260.0
2022-04-27 10:00:00,58.04,58.38,57.91,58.11,100461.0,53.994,54.3103,53.873,54.0591,100461.0
2022-04-27 10:05:00,58.12,58.3,58.08,58.23,32047.0,54.0684,54.2358,54.0312,54.1707,32047.0
2022-04-27 10:10:00,58.21,58.21,57.82,57.83,35223.0,54.1521,54.1521,53.7893,53.7986,35223.0
2022-04-27 10:15:00,57.83,57.84,57.63,57.69,32863.0,53.7986,53.8079,53.6125,53.6684,32863.0
2022-04-27 10:20:00,57.68,58.04,57.67,58.0,60372.0,53.659,53.994,53.6497,53.9567,60372.0
2022-04-27 10:25:00,57.98,58.12,57.79,57.79,24988.0,53.9381,54.0684,53.7614,53.7614,24988.0
2022-04-27 10:30:00,57.75,57.77,57.46,57.62,19944.0,53.7242,53.7428,53.4544,53.6032,19944.0
2022-04-27 10:35:00,57.63,57.91,57.61,57.89,20223.0,53.6125,53.873,53.5939,53.8544,20223.0
2022-04-27 10:40:00,57.9,58.09,57.88,58.03,13643.0,53.8637,54.0405,53.8451,53.9847,13643.0
2022-04-27 10:45:00,58.03,58.21,57.95,58.18,15225.0,53.9847,54.1521,53.9102,54.1242,15225.0
2022-04-27 10:50:00,58.17,58.23,58.06,58.14,24053.0,54.1149,54.1707,54.0126,54.087,24053.0
2022-04-27 10:55:00,58.14,58.27,58.13,58.22,14569.0,54.087,54.2079,54.0777,54.1614,14569.0
2022-04-27 11:00:00,58.23,58.58,58.23,58.36,23903.0,54.1707,54.4963,54.1707,54.2916,23903.0
2022-04-27 11:05:00,58.34,58.48,58.26,58.4,16815.0,54.273,54.4033,54.1986,54.3289,16815.0
2022-04-27 11:10:00,58.38,58.56,58.3,58.39,24979.0,54.3103,54.4777,54.2358,54.3196,24979.0
2022-04-27 11:15:00,58.39,58.88,58.38,58.84,114923.0,54.3196,54.7754,54.3103,54.7382,114923.0
2022-04-27 11:20:00,58.84,58.92,58.71,58.79,51522.0,54.7382,54.8126,54.6172,54.6917,51522.0
2022-04-27 11:25:00,58.75,58.83,58.7,58.79,37647.0,54.6545,54.7289,54.6079,54.6917,37647.0
2022-04-27 11:30:00,58.82,58.89,58.74,58.87,35213.0,54.7196,54.7847,54.6452,54.7661,35213.0
2022-04-27 11:35:00,58.89,58.98,58.87,58.94,21265.0,54.7847,54.8684,54.7661,54.8312,21265.0
2022-04-27 11:40:00,58.92,59.07,58.92,59.07,28341.0,54.8126,54.9522,54.8126,54.9522,28341.0
2022-04-27 11:45:00,59.06,59.11,59.02,59.09,21115.0,54.9428,54.9894,54.9056,54.9708,21115.0
2022-04-27 11:50:00,59.09,59.11,58.96,58.96,24040.0,54.9708,54.9894,54.8498,54.8498,24040.0
2022-04-27 11:55:00,58.96,59.04,58.94,59.0,21397.0,54.8498,54.9242,54.8312,54.887,21397.0
2022-04-27 12:00:00,59.0,59.1,58.93,59.1,21360.0,54.887,54.9801,54.8219,54.9801,21360.0
2022-04-27 12:05:00,59.11,59.21,59.1,59.17,14964.0,54.9894,55.0824,54.9801,55.0452,14964.0
2022-04-27 12:10:00,59.18,59.2,58.94,58.95,18449.0,55.0545,55.0731,54.8312,54.8405,18449.0
2022-04-27 12:15:00,58.95,58.97,58.79,58.86,53316.0,54.8405,54.8591,54.6917,54.7568,53316.0
2022-04-27 12:20:00,58.88,59.09,58.88,59.03,11673.0,54.7754,54.9708,54.7754,54.9149,11673.0
2022-04-27 12:25:00,59.03,59.09,58.99,59.09,20217.0,54.9149,54.9708,54.8777,54.9708,20217.0
2022-04-27 12:30:00,59.11,59.21,58.99,59.04,12744.0,54.9894,55.0824,54.8777,54.9242,12744.0
2022-04-27 12:35:00,59.04,59.04,58.93,59.04,74279.0,54.9242,54.9242,54.8219,54.9242,74279.0
2022-04-27 12:40:00,59.04,59.16,59.0,59.1,15013.0,54.9242,55.0359,54.887,54.9801,15013.0
2022-04-27 12:45:00,59.1,59.12,58.95,58.95,26045.0,54.9801,54.9987,54.8405,54.8405,26045.0
2022-04-27 12:50:00,58.98,59.04,58.94,59.0,12347.0,54.8684,54.9242,54.8312,54.887,12347.0
2022-04-27 12:55:00,59.01,59.05,58.99,59.03,9446.0,54.8963,54.9335,54.8777,54.9149,9446.0
2022-04-27 13:00:00,59.05,59.09,58.83,59.06,20321.0,54.9335,54.9708,54.7289,54.9428,20321.0
2022-04-27 13:05:00,59.06,59.11,58.84,58.84,9205.0,54.9428,54.9894,54.7382,54.7382,9205.0
2022-04-27 13:10:00,58.84,58.92,58.79,58.91,14292.0,54.7382,54.8126,54.6917,54.8033,14292.0
2022-04-27 13:15:00,58.91,58.97,58.87,58.97,17181.0,54.8033,54.8591,54.7661,54.8591,17181.0
2022-04-27 13:20:00,58.96,59.01,58.89,58.9,12384.0,54.8498,54.8963,54.7847,54.794,12384.0
2022-04-27 13:25:00,58.93,59.1,58.8,59.07,145647.0,54.8219,54.9801,54.701,54.9522,145647.0
2022-04-27 13:30:00,59.1,59.18,59.06,59.15,14738.0,54.9801,55.0545,54.9428,55.0266,14738.0
2022-04-27 13:35:00,59.17,59.22,59.07,59.12,33149.0,55.0452,55.0917,54.9522,54.9987,33149.0
2022-04-27 13:40:00,59.13,59.18,59.05,59.15,21790.0,55.008,55.0545,54.9335,55.0266,21790.0
2022-04-27 13:45:00,59.15,59.3,59.13,59.3,18107.0,55.0266,55.1661,55.008,55.1661,18107.0
2022-04-27 13:50:00,59.3,59.45,59.29,59.37,41110.0,55.1661,55.3057,55.1568,55.2312,41110.0
2022-04-27 13:55:00,59.37,59.41,59.28,59.38,16568.0,55.2312,55.2684,55.1475,55.2405,16568.0
2022-04-27 14:00:00,59.38,59.39,59.31,59.36,16938.0,55.2405,55.2498,55.1754,55.2219,16938.0
2022-04-27 14:05:00,59.37,59.44,59.34,59.38,17231.0,55.2312,55.2964,55.2033,55.2405,17231.0
2022-04-27 14:10:00,59.35,59.49,59.29,59.45,27432.0,55.2126,55.3429,55.1568,55.3057,27432.0
2022-04-27 14:15:00,59.45,59.46,59.29,59.31,18864.0,55.3057,55.315,55.1568,55.1754,18864.0
2022-04-27 14:20:00,59.32,59.46,59.32,59.33,18391.0,55.1847,55.315,55.1847,55.194,18391.0
2022-04-27 14:25:00,59.28,59.33,59.25,59.32,21030.0,55.1475,55.194,55.1196,55.1847,21030.0
2022-04-27 14:30:00,59.3,59.34,59.26,59.31,18242.0,55.1661,55.2033,55.1289,55.1754,18242.0
2022-04-27 14:35:00,59.3,59.33,59.09,59.25,22547.0,55.1661,55.194,54.9708,55.1196,22547.0
2022-04-27 14:40:00,59.27,59.48,59.27,59.44,37862.0,55.1382,55.3336,55.1382,55.2964,37862.0
2022-04-27 14:45:00,59.44,59.48,59.3,59.35,45237.0,55.2964,55.3336,55.1661,55.2126,45237.0
2022-04-27 14:50:00,59.35,59.36,59.16,59.16,21437.0,55.2126,55.2219,55.0359,55.0359,21437.0
2022-04-27 14:55:00,59.16,59.16,58.97,59.03,75983.0,55.0359,55.0359,54.8591,54.9149,75983.0
2022-04-27 15:00:00,59.03,59.06,58.97,59.03,118463.0,54.9149,54.9428,54.8591,54.9149,118463.0
2022-04-27 15:05:00,59.03,59.07,58.91,58.99,73707.0,54.9149,54.9522,54.8033,54.8777,73707.0
2022-04-27 15:10:00,58.98,59.07,58.95,59.05,77781.0,54.8684,54.9522,54.8405,54.9335,77781.0
2022-04-27 15:15:00,59.05,59.09,59.01,59.04,40354.0,54.9335,54.9708,54.8963,54.9242,40354.0
2022-04-27 15:20:00,59.05,59.1,58.96,59.06,32416.0,54.9335,54.9801,54.8498,54.9428,32416.0
2022-04-27 15:25:00,59.07,59.28,59.06,59.26,51936.0,54.9522,55.1475,54.9428,55.1289,51936.0
2022-04-27 15:30:00,59.25,59.28,59.1,59.19,55916.0,55.1196,55.1475,54.9801,55.0638,55916.0
2022-04-27 15:35:00,59.18,59.26,59.08,59.15,53989.0,55.0545,55.1289,54.9615,55.0266,53989.0
2022-04-27 15:40:00,59.16,59.29,59.11,59.21,58679.0,55.0359,55.1568,54.9894,55.0824,58679.0
2022-04-27 15:45:00,59.22,59.26,59.06,59.08,85932.0,55.0917,55.1289,54.9428,54.9615,85932.0
2022-04-27 15:50:00,59.07,59.15,59.0,59.09,148393.0,54.9522,55.0266,54.887,54.9708,148393.0
2022-04-27 15:55:00,59.09,59.18,59.04,59.11,291117.0,54.9708,55.0545,54.9242,54.9894,291117.0
2022-04-28 09:30:00,59.77,59.79,59.17,59.25,144263.0,55.6034,55.622,55.0452,55.1196,144263.0
2022-04-28 09:35:00,59.18,59.59,59.18,59.5,38192.0,55.0545,55.4359,55.0545,55.3522,38192.0
2022-04-28 09:40:00,59.47,59.6,59.18,59.28,50685.0,55.3243,55.4452,55.0545,55.1475,50685.0
2022-04-28 09:45:00,59.28,59.42,59.25,59.37,33947.0,55.1475,55.2778,55.1196,55.2312,33947.0
2022-04-28 09:50:00,59.39,59.53,59.28,59.53,35024.0,55.2498,55.3801,55.1475,55.3801,35024.0
2022-04-28 09:55:00,59.52,59.52,59.16,59.21,564519.0,55.3708,55.3708,55.0359,55.0824,564519.0
2022-04-28 10:00:00,59.2,59.22,58.9,58.95,40869.0,55.0731,55.0917,54.794,54.8405,40869.0
2022-04-28 10:05:00,58.96,59.09,58.92,58.98,92556.0,54.8498,54.9708,54.8126,54.8684,92556.0
2022-04-28 10:10:00,58.99,59.06,58.9,59.02,62675.0,54.8777,54.9428,54.794,54.9056,62675.0
2022-04-28 10:15:00,59.0,59.0,58.82,58.86,75272.0,54.887,54.887,54.7196,54.7568,75272.0
2022-04-28 10:20:00,58.85,58.85,58.63,58.77,23681.0,54.7475,54.7475,54.5428,54.6731,23681.0
2022-04-28 10:25:00,58.77,58.95,58.69,58.89,18494.0,54.6731,54.8405,54.5986,54.7847,18494.0
2022-04-28 10:30:00,58.93,58.93,58.62,58.65,38618.0,54.8219,54.8219,54.5335,54.5614,38618.0
2022-04-28 10:35:00,58.64,58.71,58.62,58.63,48664.0,54.5521,54.6172,54.5335,54.5428,48664.0
2022-04-28 10:40:00,58.6,58.66,58.49,58.65,28978.0,54.5149,54.5707,54.4126,54.5614,28978.0
2022-04-28 10:45:00,58.64,58.74,58.64,58.65,99833.0,54.5521,54.6452,54.5521,54.5614,99833.0
2022-04-28 10:50:00,58.65,58.78,58.59,58.76,12944.0,54.5614,54.6824,54.5056,54.6638,12944.0
2022-04-28 10:55:00,58.77,58.98,58.77,58.95,13567.0,54.6731,54.8684,54.6731,54.8405,13567.0
2022-04-28 11:00:00,58.94,59.02,58.94,58.95,16658.0,54.8312,54.9056,54.8312,54.8405,16658.0
2022-04-28 11:05:00,58.96,59.01,58.83,58.84,17307.0,54.8498,54.8963,54.7289,54.7382,17307.0
2022-04-28 11:10:00,58.84,58.89,58.79,58.89,16369.0,54.7382,54.7847,54.6917,54.7847,16369.0
2022-04-28 11:15:00,58.9,59.04,58.88,59.01,19812.0,54.794,54.9242,54.7754,54.8963,19812.0
2022-04-28 11:20:00,59.02,59.02,58.84,58.84,24092.0,54.9056,54.9056,54.7382,54.7382,24092.0
2022-04-28 11:25:00,58.85,59.05,58.76,59.03,43422.0,54.7475,54.9335,54.6638,54.9149,43422.0
2022-04-28 11:30:00,59.04,59.21,59.0,59.17,35481.0,54.9242,55.0824,54.887,55.0452,35481.0
2022-04-28 11:35:00,59.16,59.17,59.0,59.04,24829.0,55.0359,55.0452,54.887,54.9242,24829.0
2022-04-28 11:40:00,59.03,59.12,59.02,59.04,13188.0,54.9149,54.9987,54.9056,54.9242,13188.0
2022-04-28 11:45:00,59.02,59.03,58.89,59.0,14109.0,54.9056,54.9149,54.7847,54.887,14109.0
2022-04-28 11:50:00,58.98,59.19,58.96,59.18,13249.0,54.8684,55.0638,54.8498,55.0545,13249.0
2022-04-28 11:55:00,59.17,59.22,59.12,59.18,8926.0,55.0452,55.0917,54.9987,55.0545,8926.0
2022-04-28 12:00:00,59.19,59.19,59.03,59.08,60669.0,55.0638,55.0638,54.9149,54.9615,60669.0
2022-04-28 12:05:00,59.08,59.13,59.01,59.04,15812.0,54.9615,55.008,54.8963,54.9242,15812.0
2022-04-28 12:10:00,59.05,59.09,59.03,59.09,15128.0,54.9335,54.9708,54.9149,54.9708,15128.0
2022-04-28 12:15:00,59.1,59.15,59.08,59.11,24769.0,54.9801,55.0266,54.9615,54.9894,24769.0
2022-04-28 12:20:00,59.12,59.25,59.11,59.19,19821.0,54.9987,55.1196,54.9894,55.0638,19821.0
2022-04-28 12:25:00,59.19,59.25,59.13,59.25,27592.0,55.0638,55.1196,55.008,55.1196,27592.0
2022-04-28 12:30:00,59.25,59.26,59.2,59.21,31834.0,55.1196,55.1289,55.0731,55.0824,31834.0
2022-04-28 12:35:00,59.21,59.26,59.2,59.22,55052.0,55.0824,55.1289,55.0731,55.0917,55052.0
2022-04-28 12:40:00,59.23,59.41,59.23,59.41,11396.0,55.101,55.2684,55.101,55.2684,11396.0
2022-04-28 12:45:00,59.41,59.52,59.35,59.49,49115.0,55.2684,55.3708,55.2126,55.3429,49115.0
2022-04-28 12:50:00,59.48,59.51,59.38,59.44,24145.0,55.3336,55.3615,55.2405,55.2964,24145.0
2022-04-28 12:55:00,59.42,59.46,59.38,59.42,53946.0,55.2778,55.315,55.2405,55.2778,53946.0
2022-04-28 13:00:00,59.42,59.49,59.38,59.47,28616.0,55.2778,55.3429,55.2405,55.3243,28616.0
2022-04-28 13:05:00,59.49,59.67,59.48,59.67,10745.0,55.3429,55.5103,55.3336,55.5103,10745.0
2022-04-28 13:10:00,59.67,59.83,59.67,59.83,14479.0,55.5103,55.6592,55.5103,55.6592,14479.0
2022-04-28 13:15:00,59.82,59.89,59.72,59.88,21678.0,55.6499,55.715,55.5568,55.7057,21678.0
2022-04-28 13:20:00,59.88,59.88,59.73,59.73,9959.0,55.7057,55.7057,55.5661,55.5661,9959.0
2022-04-28 13:25:00,59.73,59.87,59.73,59.85,9976.0,55.5661,55.6964,55.5661,55.6778,9976.0
2022-04-28 13:30:00,59.86,59.88,59.78,59.8,14168.0,55.6871,55.7057,55.6127,55.6313,14168.0
2022-04-28 13:35:00,59.85,59.95,59.81,59.93,36980.0,55.6778,55.7708,55.6406,55.7522,36980.0
2022-04-28 13:40:00,59.93,59.95,59.75,59.86,13408.0,55.7522,55.7708,55.5847,55.6871,13408.0
2022-04-28 13:45:00,59.87,60.0,59.86,59.97,17452.0,55.6964,55.8173,55.6871,55.7894,17452.0
2022-04-28 13:50:00,59.97,59.98,59.81,59.9,25459.0,55.7894,55.7987,55.6406,55.7243,25459.0
2022-04-28 13:55:00,59.9,59.96,59.87,59.92,47274.0,55.7243,55.7801,55.6964,55.7429,47274.0
2022-04-28 14:00:00,59.93,59.96,59.82,59.85,23984.0,55.7522,55.7801,55.6499,55.6778,23984.0
2022-04-28 14:05:00,59.85,59.98,59.85,59.98,20840.0,55.6778,55.7987,55.6778,55.7987,20840.0
2022-04-28 14:10:00,59.97,60.12,59.97,60.11,33954.0,55.7894,55.929,55.7894,55.9197,33954.0
2022-04-28 14:15:00,60.12,60.15,60.07,60.15,19606.0,55.929,55.9569,55.8824,55.9569,19606.0
2022-04-28 14:20:00,60.14,60.15,60.05,60.14,18929.0,55.9476,55.9569,55.8638,55.9476,18929.0
2022-04-28 14:25:00,60.14,60.14,59.99,60.02,15864.0,55.9476,55.9476,55.808,55.8359,15864.0
2022-04-28 14:30:00,60.03,60.1,59.96,59.98,21428.0,55.8452,55.9103,55.7801,55.7987,21428.0
2022-04-28 14:35:00,59.98,60.1,59.97,60.06,15506.0,55.7987,55.9103,55.7894,55.8731,15506.0
2022-04-28 14:40:00,60.06,60.18,60.06,60.18,19301.0,55.8731,55.9848,55.8731,55.9848,19301.0
2022-04-28 14:45:00,60.19,60.26,60.18,60.25,16789.0,55.9941,56.0592,55.9848,56.0499,16789.0
2022-04-28 14:50:00,60.24,60.3,60.19,60.2,23095.0,56.0406,56.0964,55.9941,56.0034,23095.0
2022-04-28 14:55:00,60.16,60.29,60.15,60.25,20058.0,55.9662,56.0871,55.9569,56.0499,20058.0
2022-04-28 15:00:00,60.26,60.37,60.26,60.34,18471.0,56.0592,56.1615,56.0592,56.1336,18471.0
2022-04-28 15:05:00,60.35,60.41,60.35,60.36,17878.0,56.1429,56.1987,56.1429,56.1522,17878.0
2022-04-28 15:10:00,60.35,60.37,60.26,60.28,27963.0,56.1429,56.1615,56.0592,56.0778,27963.0
2022-04-28 15:15:00,60.27,60.4,60.23,60.39,27897.0,56.0685,56.1894,56.0313,56.1801,27897.0
2022-04-28 15:20:00,60.4,60.45,60.36,60.43,21233.0,56.1894,56.2359,56.1522,56.2173,21233.0
2022-04-28 15:25:00,60.43,60.43,60.25,60.26,29741.0,56.2173,56.2173,56.0499,56.0592,29741.0
2022-04-28 15:30:00,60.27,60.28,60.17,60.19,41717.0,56.0685,56.0778,55.9755,55.9941,41717.0
2022-04-28 15:35:00,60.2,60.29,60.11,60.22,57308.0,56.0034,56.0871,55.9197,56.022,57308.0
2022-04-28 15:40:00,60.21,60.27,60.06,60.07,52972.0,56.0127,56.0685,55.8731,55.8824,52972.0
2022-04-28 15:45:00,60.06,60.13,59.96,60.02,75679.0,55.8731,55.9383,55.7801,55.8359,75679.0
2022-04-28 15:50:00,60.02,60.08,59.92,60.02,112972.0,55.8359,55.8917,55.7429,55.8359,112972.0
2022-04-28 15:55:00,60.01,60.06,59.9,60.06,309134.0,55.8266,55.8731,55.7243,55.8731,309134.0
2022-04-29 09:30:00,59.74,60.07,59.56,59.87,84106.0,55.5754,55.8824,55.408,55.6964,84106.0
2022-04-29 09:35:00,59.93,59.94,59.46,59.57,94322.0,55.7522,55.7615,55.315,55.4173,94322.0
2022-04-29 09:40:00,59.58,59.74,59.51,59.55,127268.0,55.4266,55.5754,55.3615,55.3987,127268.0
2022-04-29 09:45:00,59.61,59.82,59.48,59.54,98200.0,55.4545,55.6499,55.3336,55.3894,98200.0
2022-04-29 09:50:00,59.54,59.71,59.29,59.64,56299.0,55.3894,55.5475,55.1568,55.4824,56299.0
2022-04-29 09:55:00,59.65,60.05,59.63,60.05,140699.0,55.4917,55.8638,55.4731,55.8638,140699.0
2022-04-29 10:00:00,60.03,60.13,59.95,60.0,152325.0,55.8452,55.9383,55.7708,55.8173,152325.0
2022-04-29 10:05:00,60.02,60.02,59.78,59.91,113199.0,55.8359,55.8359,55.6127,55.7336,113199.0
2022-04-29 10:10:00,59.92,60.07,59.67,59.72,21719.0,55.7429,55.8824,55.5103,55.5568,21719.0
2022-04-29 10:15:00,59.72,59.79,59.43,59.54,24764.0,55.5568,55.622,55.2871,55.3894,24764.0
2022-04-29 10:20:00,59.53,59.56,59.35,59.45,20259.0,55.3801,55.408,55.2126,55.3057,20259.0
2022-04-29 10:25:00,59.43,59.47,59.39,59.44,25112.0,55.2871,55.3243,55.2498,55.2964,25112.0
2022-04-29 10:30:00,59.44,59.52,59.34,59.47,20891.0,55.2964,55.3708,55.2033,55.3243,20891.0
2022-04-29 10:35:00,59.47,59.55,59.38,59.54,22751.0,55.3243,55.3987,55.2405,55.3894,22751.0
2022-04-29 10:40:00,59.53,59.6,59.45,59.59,29743.0,55.3801,55.4452,55.3057,55.4359,29743.0
2022-04-29 10:45:00,59.59,59.65,59.52,59.57,45474.0,55.4359,55.4917,55.3708,55.4173,45474.0
2022-04-29 10:50:00,59.58,59.62,59.53,59.62,13918.0,55.4266,55.4638,55.3801,55.4638,13918.0
2022-04-29 10:55:00,59.6,59.66,59.54,59.66,12047.0,55.4452,55.501,55.3894,55.501,12047.0
2022-04-29 11:00:00,59.64,59.66,59.57,59.65,13811.0,55.4824,55.501,55.4173,55.4917,13811.0
2022-04-29 11:05:00,59.66,59.72,59.65,59.68,13311.0,55.501,55.5568,55.4917,55.5196,13311.0
2022-04-29 11:10:00,59.68,59.73,59.58,59.69,16802.0,55.5196,55.5661,55.4266,55.5289,16802.0
2022-04-29 11:15:00,59.68,59.78,59.64,59.78,17096.0,55.5196,55.6127,55.4824,55.6127,17096.0
2022-04-29 11:20:00,59.78,59.89,59.77,59.88,15050.0,55.6127,55.715,55.6034,55.7057,15050.0
2022-04-29 11:25:00,59.88,59.97,59.86,59.94,14476.0,55.7057,55.7894,55.6871,55.7615,14476.0
2022-04-29 11:30:00,59.93,60.05,59.9,59.99,28305.0,55.7522,55.8638,55.7243,55.808,28305.0
2022-04-29 11:35:00,60.0,60.03,59.97,59.97,19289.0,55.8173,55.8452,55.7894,55.7894,19289.0
2022-04-29 11:40:00,59.97,60.06,59.95,59.99,26073.0,55.7894,55.8731,55.7708,55.808,26073.0
2022-04-29 11:45:00,60.0,60.02,59.95,59.98,17923.0,55.8173,55.8359,55.7708,55.7987,17923.0
2022-04-29 11:50:00,59.98,60.0,59.94,59.97,11662.0,55.7987,55.8173,55.7615,55.7894,11662.0
2022-04-29 11:55:00,59.97,59.98,59.87,59.92,11802.0,55.7894,55.7987,55.6964,55.7429,11802.0
2022-04-29 12:00:00,59.91,59.92,59.72,59.72,12477.0,55.7336,55.7429,55.5568,55.5568,12477.0
2022-04-29 12:05:00,59.73,59.74,59.64,59.65,10452.0,55.5661,55.5754,55.4824,55.4917,10452.0
2022-04-29 12:10:00,59.65,59.66,59.6,59.66,14156.0,55.4917,55.501,55.4452,55.501,14156.0
2022-04-29 12:15:00,59.64,59.68,59.58,59.65,18135.0,55.4824,55.5196,55.4266,55.4917,18135.0
2022-04-29 12:20:00,59.66,59.68,59.57,59.68,15027.0,55.501,55.5196,55.4173,55.5196,15027.0
2022-04-29 12:25:00,59.69,59.75,59.57,59.62,25500.0,55.5289,55.5847,55.4173,55.4638,25500.0
2022-04-29 12:30:00,59.62,59.62,59.51,59.56,15708.0,55.4638,55.4638,55.3615,55.408,15708.0
2022-04-29 12:35:00,59.57,59.64,59.53,59.64,9663.0,55.4173,55.4824,55.3801,55.4824,9663.0
2022-04-29 12:40:00,59.63,59.64,59.48,59.51,11713.0,55.4731,55.4824,55.3336,55.3615,11713.0
2022-04-29 12:45:00,59.52,59.56,59.43,59.44,24157.0,55.3708,55.408,55.2871,55.2964,24157.0
2022-04-29 12:50:00,59.44,59.44,59.34,59.34,31015.0,55.2964,55.2964,55.2033,55.2033,31015.0
2022-04-29 12:55:00,59.35,59.47,59.35,59.45,16957.0,55.2126,55.3243,55.2126,55.3057,16957.0
2022-04-29 13:00:00,59.45,59.57,59.45,59.51,22587.0,55.3057,55.4173,55.3057,55.3615,22587.0
2022-04-29 13:05:00,59.52,59.52,59.35,59.38,12620.0,55.3708,55.3708,55.2126,55.2405,12620.0
2022-04-29 13:10:00,59.38,59.46,59.35,59.41,40052.0,55.2405,55.315,55.2126,55.2684,40052.0
2022-04-29 13:15:00,59.41,59.48,59.38,59.46,16457.0,55.2684,55.3336,55.2405,55.315,16457.0
2022-04-29 13:20:00,59.45,59.53,59.44,59.53,20250.0,55.3057,55.3801,55.2964,55.3801,20250.0
2022-04-29 13:25:00,59.53,59.58,59.45,59.47,11693.0,55.3801,55.4266,55.3057,55.3243,11693.0
2022-04-29 13:30:00,59.47,59.55,59.47,59.53,17104.0,55.3243,55.3987,55.3243,55.3801,17104.0
2022-04-29 13:35:00,59.52,59.63,59.51,59.57,11729.0,55.3708,55.4731,55.3615,55.4173,11729.0
2022-04-29 13:40:00,59.56,59.58,59.47,59.49,12151.0,55.408,55.4266,55.3243,55.3429,12151.0
2022-04-29 13:45:00,59.49,59.49,59.42,59.43,20945.0,55.3429,55.3429,55.2778,55.2871,20945.0
2022-04-29 13:50:00,59.44,59.5,59.43,59.48,19507.0,55.2964,55.3522,55.2871,55.3336,19507.0
2022-04-29 13:55:00,59.46,59.52,59.44,59.47,21422.0,55.315,55.3708,55.2964,55.3243,21422.0
2022-04-29 14:00:00,59.47,59.47,59.38,59.41,10816.0,55.3243,55.3243,55.2405,55.2684,10816.0
2022-04-29 14:05:00,59.41,59.45,59.39,59.41,16295.0,55.2684,55.3057,55.2498,55.2684,16295.0
2022-04-29 14:10:00,59.4,59.44,59.36,59.38,14153.0,55.2591,55.2964,55.2219,55.2405,14153.0
2022-04-29 14:15:00,59.4,59.52,59.39,59.45,17233.0,55.2591,55.3708,55.2498,55.3057,17233.0
2022-04-29 14:20:00,59.46,59.46,59.37,59.38,18225.0,55.315,55.315,55.2312,55.2405,18225.0
2022-04-29 14:25:00,59.38,59.48,59.38,59.46,18314.0,55.2405,55.3336,55.2405,55.315,18314.0
2022-04-29 14:30:00,59.45,59.47,59.39,59.41,17272.0,55.3057,55.3243,55.2498,55.2684,17272.0
2022-04-29 14:35:00,59.42,59.47,59.32,59.33,12590.0,55.2778,55.3243,55.1847,55.194,12590.0
2022-04-29 14:40:00,59.32,59.36,59.31,59.34,11292.0,55.1847,55.2219,55.1754,55.2033,11292.0
2022-04-29 14:45:00,59.35,59.35,59.13,59.13,23539.0,55.2126,55.2126,55.008,55.008,23539.0
2022-04-29 14:50:00,59.1,59.18,59.1,59.15,25527.0,54.9801,55.0545,54.9801,55.0266,25527.0
2022-04-29 14:55:00,59.15,59.22,59.13,59.2,27188.0,55.0266,55.0917,55.008,55.0731,27188.0
2022-04-29 15:00:00,59.19,59.2,59.13,59.2,37409.0,55.0638,55.0731,55.008,55.0731,37409.0
2022-04-29 15:05:00,59.21,59.21,59.02,59.02,157187.0,55.0824,55.0824,54.9056,54.9056,157187.0
2022-04-29 15:10:00,59.03,59.03,58.94,59.0,35500.0,54.9149,54.9149,54.8312,54.887,35500.0
2022-04-29 15:15:00,59.0,59.07,58.96,59.01,42762.0,54.887,54.9522,54.8498,54.8963,42762.0
2022-04-29 15:20:00,59.02,59.07,58.98,59.05,110349.0,54.9056,54.9522,54.8684,54.9335,110349.0
2022-04-29 15:25:00,59.05,59.07,58.68,58.75,428072.0,54.9335,54.9522,54.5893,54.6545,428072.0
2022-04-29 15:30:00,58.73,58.81,58.68,58.75,69523.0,54.6359,54.7103,54.5893,54.6545,69523.0
2022-04-29 15:35:00,58.75,58.83,58.68,58.76,59855.0,54.6545,54.7289,54.5893,54.6638,59855.0
2022-04-29 15:40:00,58.75,58.79,58.64,58.66,95288.0,54.6545,54.6917,54.5521,54.5707,95288.0
2022-04-29 15:45:00,58.66,58.72,58.47,58.48,56945.0,54.5707,54.6265,54.394,54.4033,56945.0
2022-04-29 15:50:00,58.48,58.55,58.35,58.48,144560.0,54.4033,54.4684,54.2823,54.4033,144560.0
2022-04-29 15:55:00,58.48,58.57,58.33,58.48,465602.0,54.4033,54.487,54.2637,54.4033,465602.0
2022-05-02 09:30:00,58.97,59.03,58.29,58.29,131144.0,54.8591,54.9149,54.2265,54.2265,131144.0
2022-05-02 09:35:00,58.32,58.48,58.11,58.31,122074.0,54.2544,54.4033,54.0591,54.2451,122074.0
2022-05-02 09:40:00,58.37,59.03,58.21,58.89,46330.0,54.3009,54.9149,54.1521,54.7847,46330.0
2022-05-02 09:45:00,58.8,59.05,58.64,58.99,55179.0,54.701,54.9335,54.5521,54.8777,55179.0
2022-05-02 09:50:00,59.03,59.45,58.91,59.37,33708.0,54.9149,55.3057,54.8033,55.2312,33708.0
2022-05-02 09:55:00,59.4,59.44,59.18,59.19,57331.0,55.2591,55.2964,55.0545,55.0638,57331.0
2022-05-02 10:00:00,59.19,59.4,59.13,59.23,43831.0,55.0638,55.2591,55.008,55.101,43831.0
2022-05-02 10:05:00,59.24,59.24,58.64,58.71,43995.0,55.1103,55.1103,54.5521,54.6172,43995.0
2022-05-02 10:10:00,58.7,59.03,58.7,59.03,29259.0,54.6079,54.9149,54.6079,54.9149,29259.0
2022-05-02 10:15:00,59.03,59.24,58.85,59.22,24096.0,54.9149,55.1103,54.7475,55.0917,24096.0
2022-05-02 10:20:00,59.21,59.34,59.05,59.3,20342.0,55.0824,55.2033,54.9335,55.1661,20342.0
2022-05-02 10:25:00,59.33,59.4,59.2,59.26,41475.0,55.194,55.2591,55.0731,55.1289,41475.0
2022-05-02 10:30:00,59.25,59.39,59.22,59.24,35982.0,55.1196,55.2498,55.0917,55.1103,35982.0
2022-05-02 10:35:00,59.27,59.28,59.05,59.28,22117.0,55.1382,55.1475,54.9335,55.1475,22117.0
2022-05-02 10:40:00,59.3,59.38,59.21,59.22,34710.0,55.1661,55.2405,55.0824,55.0917,34710.0
2022-05-02 10:45:00,59.21,59.24,59.09,59.16,67572.0,55.0824,55.1103,54.9708,55.0359,67572.0
2022-05-02 10:50:00,59.16,59.17,58.96,58.96,60507.0,55.0359,55.0452,54.8498,54.8498,60507.0
2022-05-02 10:55:00,58.94,59.02,58.79,58.86,39165.0,54.8312,54.9056,54.6917,54.7568,39165.0
2022-05-02 11:00:00,58.87,58.89,58.67,58.67,17504.0,54.7661,54.7847,54.58,54.58,17504.0
2022-05-02 11:05:00,58.65,58.9,58.64,58.86,31210.0,54.5614,54.794,54.5521,54.7568,31210.0
2022-05-02 11:10:00,58.85,58.93,58.8,58.93,19797.0,54.7475,54.8219,54.701,54.8219,19797.0
2022-05-02 11:15:00,58.94,58.97,58.75,58.9,25757.0,54.8312,54.8591,54.6545,54.794,25757.0
2022-05-02 11:20:00,58.88,58.98,58.82,58.91,16399.0,54.7754,54.8684,54.7196,54.8033,16399.0
2022-05-02 11:25:00,58.9,58.96,58.73,58.74,23532.0,54.794,54.8498,54.6359,54.6452,23532.0
2022-05-02 11:30:00,58.75,58.79,58.61,58.73,17996.0,54.6545,54.6917,54.5242,54.6359,17996.0
2022-05-02 11:35:00,58.75,58.9,58.67,58.7,18836.0,54.6545,54.794,54.58,54.6079,18836.0
2022-05-02 11:40:00,58.7,58.78,58.62,58.73,13204.0,54.6079,54.6824,54.5335,54.6359,13204.0
2022-05-02 11:45:00,58.72,58.85,58.7,58.73,11806.0,54.6265,54.7475,54.6079,54.6359,11806.0
2022-05-02 11:50:00,58.69,58.84,58.69,58.75,21419.0,54.5986,54.7382,54.5986,54.6545,21419.0
2022-05-02 11:55:00,58.74,58.85,58.7,58.85,22913.0,54.6452,54.7475,54.6079,54.7475,22913.0
2022-05-02 12:00:00,58.84,58.92,58.63,58.69,17584.0,54.7382,54.8126,54.5428,54.5986,17584.0
2022-05-02 12:05:00,58.67,58.69,58.59,58.69,14621.0,54.58,54.5986,54.5056,54.5986,14621.0
2022-05-02 12:10:00,58.69,58.75,58.65,58.74,14268.0,54.5986,54.6545,54.5614,54.6452,14268.0
2022-05-02 12:15:00,58.72,58.91,58.67,58.91,21636.0,54.6265,54.8033,54.58,54.8033,21636.0
2022-05-02 12:20:00,58.92,58.99,58.87,58.88,22350.0,54.8126,54.8777,54.7661,54.7754,22350.0
2022-05-02 12:25:00,58.87,58.87,58.75,58.8,13704.0,54.7661,54.7661,54.6545,54.701,13704.0
2022-05-02 12:30:00,58.82,58.89,58.76,58.89,27897.0,54.7196,54.7847,54.6638,54.7847,27897.0
2022-05-02 12:35:00,58.9,58.92,58.74,58.78,19712.0,54.794,54.8126,54.6452,54.6824,19712.0
2022-05-02 12:40:00,58.78,58.84,58.68,58.7,8635.0,54.6824,54.7382,54.5893,54.6079,8635.0
2022-05-02 12:45:00,58.7,58.71,58.62,58.66,18620.0,54.6079,54.6172,54.5335,54.5707,18620.0
2022-05-02 12:50:00,58.65,58.69,58.43,58.44,12453.0,54.5614,54.5986,54.3568,54.3661,12453.0
2022-05-02 12:55:00,58.45,58.55,58.28,58.36,21139.0,54.3754,54.4684,54.2172,54.2916,21139.0
2022-05-02 13:00:00,58.37,58.38,58.15,58.2,18434.0,54.3009,54.3103,54.0963,54.1428,18434.0
2022-05-02 13:05:00,58.21,58.41,58.21,58.36,31881.0,54.1521,54.3382,54.1521,54.2916,31881.0
2022-05-02 13:10:00,58.37,58.48,58.32,58.48,15513.0,54.3009,54.4033,54.2544,54.4033,15513.0
2022-05-02 13:15:00,58.47,58.49,58.39,58.4,11920.0,54.394,54.4126,54.3196,54.3289,11920.0
2022-05-02 13:20:00,58.43,58.43,58.24,58.25,15358.0,54.3568,54.3568,54.18,54.1893,15358.0
2022-05-02 13:25:00,58.24,58.31,58.22,58.29,22502.0,54.18,54.2451,54.1614,54.2265,22502.0
2022-05-02 13:30:00,58.28,58.35,58.2,58.2,20678.0,54.2172,54.2823,54.1428,54.1428,20678.0
2022-05-02 13:35:00,58.21,58.28,58.17,58.26,16078.0,54.1521,54.2172,54.1149,54.1986,16078.0
2022-05-02 13:40:00,58.26,58.31,58.16,58.18,20486.0,54.1986,54.2451,54.1056,54.1242,20486.0
2022-05-02 13:45:00,58.18,58.2,58.04,58.07,29062.0,54.1242,54.1428,53.994,54.0219,29062.0
2022-05-02 13:50:00,58.07,58.15,58.0,58.01,23927.0,54.0219,54.0963,53.9567,53.966,23927.0
2022-05-02 13:55:00,58.01,58.09,57.99,58.09,24935.0,53.966,54.0405,53.9474,54.0405,24935.0
2022-05-02 14:00:00,58.1,58.17,58.0,58.17,26973.0,54.0498,54.1149,53.9567,54.1149,26973.0
2022-05-02 14:05:00,58.16,58.22,58.06,58.06,21372.0,54.1056,54.1614,54.0126,54.0126,21372.0
2022-05-02 14:10:00,58.05,58.06,57.92,57.92,24688.0,54.0033,54.0126,53.8823,53.8823,24688.0
2022-05-02 14:15:00,57.9,57.97,57.82,57.88,32554.0,53.8637,53.9288,53.7893,53.8451,32554.0
2022-05-02 14:20:00,57.88,58.02,57.86,57.99,19098.0,53.8451,53.9753,53.8265,53.9474,19098.0
2022-05-02 14:25:00,57.98,58.07,57.93,57.97,30478.0,53.9381,54.0219,53.8916,53.9288,30478.0
2022-05-02 14:30:00,57.97,57.99,57.91,57.96,37433.0,53.9288,53.9474,53.873,53.9195,37433.0
2022-05-02 14:35:00,57.96,58.06,57.89,57.99,59177.0,53.9195,54.0126,53.8544,53.9474,59177.0
2022-05-02 14:40:00,58.01,58.04,57.75,57.8,29894.0,53.966,53.994,53.7242,53.7707,29894.0
2022-05-02 14:45:00,57.82,58.0,57.82,57.85,42457.0,53.7893,53.9567,53.7893,53.8172,42457.0
2022-05-02 14:50:00,57.86,57.95,57.75,57.85,90410.0,53.8265,53.9102,53.7242,53.8172,90410.0
2022-05-02 14:55:00,57.85,57.88,57.67,57.76,77947.0,53.8172,53.8451,53.6497,53.7335,77947.0
2022-05-02 15:00:00,57.75,57.98,57.73,57.97,89077.0,53.7242,53.9381,53.7056,53.9288,89077.0
2022-05-02 15:05:00,57.98,58.14,57.91,58.08,92442.0,53.9381,54.087,53.873,54.0312,92442.0
2022-05-02 15:10:00,58.08,58.53,58.08,58.46,54660.0,54.0312,54.4498,54.0312,54.3847,54660.0
2022-05-02 15:15:00,58.46,58.46,58.28,58.39,63986.0,54.3847,54.3847,54.2172,54.3196,63986.0
2022-05-02 15:20:00,58.4,58.63,58.39,58.6,41945.0,54.3289,54.5428,54.3196,54.5149,41945.0
2022-05-02 15:25:00,58.6,58.73,58.55,58.65,32967.0,54.5149,54.6359,54.4684,54.5614,32967.0
2022-05-02 15:30:00,58.66,58.96,58.66,58.95,36562.0,54.5707,54.8498,54.5707,54.8405,36562.0
2022-05-02 15:35:00,58.96,59.0,58.82,58.87,52236.0,54.8498,54.887,54.7196,54.7661,52236.0
2022-05-02 15:40:00,58.86,58.95,58.68,58.68,52499.0,54.7568,54.8405,54.5893,54.5893,52499.0
2022-05-02 15:45:00,58.67,59.01,58.64,58.97,57089.0,54.58,54.8963,54.5521,54.8591,57089.0
2022-05-02 15:50:00,58.99,59.03,58.89,58.99,92618.0,54.8777,54.9149,54.7847,54.8777,92618.0
2022-05-02 15:55:00,58.98,59.07,58.92,59.04,187141.0,54.8684,54.9522,54.8126,54.9242,187141.0
2022-05-03 09:30:00,59.56,59.79,58.68,58.77,251632.0,55.408,55.622,54.5893,54.6731,251632.0
2022-05-03 09:35:00,58.77,58.82,58.33,58.82,241738.0,54.6731,54.7196,54.2637,54.7196,241738.0
2022-05-03 09:40:00,58.83,59.55,58.8,59.12,78730.0,54.7289,55.3987,54.701,54.9987,78730.0
2022-05-03 09:45:00,59.13,59.3,58.94,59.3,176418.0,55.008,55.1661,54.8312,55.1661,176418.0
2022-05-03 09:50:00,59.21,59.6,59.15,59.23,112111.0,55.0824,55.4452,55.0266,55.101,112111.0
2022-05-03 09:55:00,59.32,59.41,59.03,59.19,178476.0,55.1847,55.2684,54.9149,55.0638,178476.0
2022-05-03 10:00:00,59.22,59.3,59.01,59.14,221077.0,55.0917,55.1661,54.8963,55.0173,221077.0
2022-05-03 10:05:00,59.16,59.29,58.88,58.9,115509.0,55.0359,55.1568,54.7754,54.794,115509.0
2022-05-03 10:10:00,58.93,59.09,58.89,59.06,111552.0,54.8219,54.9708,54.7847,54.9428,111552.0
2022-05-03 10:15:00,59.04,59.5,58.95,59.3,86424.0,54.9242,55.3522,54.8405,55.1661,86424.0
2022-05-03 10:20:00,59.29,59.45,59.23,59.32,82203.0,55.1568,55.3057,55.101,55.1847,82203.0
2022-05-03 10:25:00,59.37,59.54,59.35,59.48,96322.0,55.2312,55.3894,55.2126,55.3336,96322.0
2022-05-03 10:30:00,59.52,59.97,59.49,59.65,93489.0,55.3708,55.7894,55.3429,55.4917,93489.0
2022-05-03 10:35:00,59.66,59.7,59.46,59.51,81094.0,55.501,55.5382,55.315,55.3615,81094.0
2022-05-03 10:40:00,59.54,59.76,59.48,59.76,48638.0,55.3894,55.594,55.3336,55.594,48638.0
2022-05-03 10:45:00,59.73,59.81,59.65,59.72,27376.0,55.5661,55.6406,55.4917,55.5568,27376.0
2022-05-03 10:50:00,59.71,59.85,59.67,59.69,75218.0,55.5475,55.6778,55.5103,55.5289,75218.0
2022-05-03 10:55:00,59.71,59.75,59.61,59.67,84116.0,55.5475,55.5847,55.4545,55.5103,84116.0
2022-05-03 11:00:00,59.68,59.73,59.61,59.73,87125.0,55.5196,55.5661,55.4545,55.5661,87125.0
2022-05-03 11:05:00,59.74,59.77,59.67,59.75,89503.0,55.5754,55.6034,55.5103,55.5847,89503.0
2022-05-03 11:10:00,59.76,60.02,59.71,60.02,30822.0,55.594,55.8359,55.5475,55.8359,30822.0
2022-05-03 11:15:00,60.02,60.19,60.0,60.14,42669.0,55.8359,55.9941,55.8173,55.9476,42669.0
2022-05-03 11:20:00,60.13,60.29,60.13,60.18,76950.0,55.9383,56.0871,55.9383,55.9848,76950.0
2022-05-03 11:25:00,60.18,60.19,59.99,60.02,116752.0,55.9848,55.9941,55.808,55.8359,116752.0
2022-05-03 11:30:00,60.01,60.29,59.99,60.28,133878.0,55.8266,56.0871,55.808,56.0778,133878.0
2022-05-03 11:35:00,60.28,60.28,60.01,60.02,42755.0,56.0778,56.0778,55.8266,55.8359,42755.0
2022-05-03 11:40:00,60.03,60.06,59.93,59.94,47389.0,55.8452,55.8731,55.7522,55.7615,47389.0
2022-05-03 11:45:00,59.95,59.99,59.77,59.81,43316.0,55.7708,55.808,55.6034,55.6406,43316.0
2022-05-03 11:50:00,59.8,59.85,59.74,59.74,81510.0,55.6313,55.6778,55.5754,55.5754,81510.0
2022-05-03 11:55:00,59.74,59.8,59.67,59.7,85350.0,55.5754,55.6313,55.5103,55.5382,85350.0
2022-05-03 12:00:00,59.7,60.04,59.69,59.97,155647.0,55.5382,55.8545,55.5289,55.7894,155647.0
2022-05-03 12:05:00,59.96,60.02,59.73,59.78,41224.0,55.7801,55.8359,55.5661,55.6127,41224.0
2022-05-03 12:10:00,59.76,59.95,59.71,59.9,42843.0,55.594,55.7708,55.5475,55.7243,42843.0
2022-05-03 12:15:00,59.93,59.99,59.89,59.99,29151.0,55.7522,55.808,55.715,55.808,29151.0
2022-05-03 12:20:00,60.0,60.24,59.99,60.21,22718.0,55.8173,56.0406,55.808,56.0127,22718.0
2022-05-03 12:25:00,60.22,60.22,60.01,60.01,48202.0,56.022,56.022,55.8266,55.8266,48202.0
2022-05-03 12:30:00,59.98,60.0,59.89,59.98,18808.0,55.7987,55.8173,55.715,55.7987,18808.0
2022-05-03 12:35:00,59.98,59.98,59.85,59.9,13174.0,55.7987,55.7987,55.6778,55.7243,13174.0
2022-05-03 12:40:00,59.9,60.0,59.88,59.88,21530.0,55.7243,55.8173,55.7057,55.7057,21530.0
2022-05-03 12:45:00,59.86,59.91,59.79,59.85,26863.0,55.6871,55.7336,55.622,55.6778,26863.0
2022-05-03 12:50:00,59.84,59.97,59.83,59.89,30223.0,55.6685,55.7894,55.6592,55.715,30223.0
2022-05-03 12:55:00,59.88,59.91,59.81,59.84,35753.0,55.7057,55.7336,55.6406,55.6685,35753.0
2022-05-03 13:00:00,59.85,59.96,59.77,59.8,63778.0,55.6778,55.7801,55.6034,55.6313,63778.0
2022-05-03 13:05:00,59.8,59.9,59.72,59.85,48181.0,55.6313,55.7243,55.5568,55.6778,48181.0
2022-05-03 13:10:00,59.83,59.96,59.79,59.92,58479.0,55.6592,55.7801,55.622,55.7429,58479.0
2022-05-03 13:15:00,59.94,59.95,59.85,59.87,28000.0,55.7615,55.7708,55.6778,55.6964,28000.0
2022-05-03 13:20:00,59.86,59.93,59.79,59.87,21827.0,55.6871,55.7522,55.622,55.6964,21827.0
2022-05-03 13:25:00,59.86,59.9,59.78,59.9,28895.0,55.6871,55.7243,55.6127,55.7243,28895.0
2022-05-03 13:30:00,59.9,59.92,59.85,59.91,16885.0,55.7243,55.7429,55.6778,55.7336,16885.0
2022-05-03 13:35:00,59.89,59.91,59.85,59.86,32861.0,55.715,55.7336,55.6778,55.6871,32861.0
2022-05-03 13:40:00,59.85,59.85,59.72,59.79,47912.0,55.6778,55.6778,55.5568,55.622,47912.0
2022-05-03 13:45:00,59.8,59.9,59.78,59.83,29946.0,55.6313,55.7243,55.6127,55.6592,29946.0
2022-05-03 13:50:00,59.81,59.82,59.72,59.76,23402.0,55.6406,55.6499,55.5568,55.594,23402.0
2022-05-03 13:55:00,59.78,59.82,59.7,59.78,111579.0,55.6127,55.6499,55.5382,55.6127,111579.0
2022-05-03 14:00:00,59.78,59.78,59.56,59.59,27127.0,55.6127,55.6127,55.408,55.4359,27127.0
2022-05-03 14:05:00,59.58,59.58,59.38,59.43,27616.0,55.4266,55.4266,55.2405,55.2871,27616.0
2022-05-03 14:10:00,59.42,59.49,59.37,59.4,37359.0,55.2778,55.3429,55.2312,55.2591,37359.0
2022-05-03 14:15:00,59.39,59.39,59.13,59.14,33641.0,55.2498,55.2498,55.008,55.0173,33641.0
2022-05-03 14:20:00,59.13,59.24,59.0,59.22,78860.0,55.008,55.1103,54.887,55.0917,78860.0
2022-05-03 14:25:00,59.22,59.22,59.06,59.1,26288.0,55.0917,55.0917,54.9428,54.9801,26288.0
2022-05-03 14:30:00,59.11,59.27,59.08,59.27,30798.0,54.9894,55.1382,54.9615,55.1382,30798.0
2022-05-03 14:35:00,59.26,59.48,59.25,59.26,34506.0,55.1289,55.3336,55.1196,55.1289,34506.0
2022-05-03 14:40:00,59.27,59.31,59.07,59.24,37162.0,55.1382,55.1754,54.9522,55.1103,37162.0
2022-05-03 14:45:00,59.25,59.39,59.13,59.36,37527.0,55.1196,55.2498,55.008,55.2219,37527.0
2022-05-03 14:50:00,59.36,59.45,59.31,59.4,38042.0,55.2219,55.3057,55.1754,55.2591,38042.0
2022-05-03 14:55:00,59.4,59.53,59.39,59.51,69282.0,55.2591,55.3801,55.2498,55.3615,69282.0
2022-05-03 15:00:00,59.51,59.54,59.45,59.48,74205.0,55.3615,55.3894,55.3057,55.3336,74205.0
2022-05-03 15:05:00,59.48,59.72,59.48,59.66,164886.0,55.3336,55.5568,55.3336,55.501,164886.0
2022-05-03 15:10:00,59.67,59.77,59.64,59.76,26551.0,55.5103,55.6034,55.4824,55.594,26551.0
2022-05-03 15:15:00,59.75,59.82,59.68,59.74,39911.0,55.5847,55.6499,55.5196,55.5754,39911.0
2022-05-03 15:20:00,59.75,59.76,59.46,59.55,71431.0,55.5847,55.594,55.315,55.3987,71431.0
2022-05-03 15:25:00,59.55,59.62,59.47,59.62,91050.0,55.3987,55.4638,55.3243,55.4638,91050.0
2022-05-03 15:30:00,59.61,59.71,59.54,59.59,113625.0,55.4545,55.5475,55.3894,55.4359,113625.0
2022-05-03 15:35:00,59.58,59.59,59.39,59.52,75728.0,55.4266,55.4359,55.2498,55.3708,75728.0
2022-05-03 15:40:00,59.52,59.52,59.37,59.44,70832.0,55.3708,55.3708,55.2312,55.2964,70832.0
2022-05-03 15:45:00,59.43,59.64,59.41,59.56,122510.0,55.2871,55.4824,55.2684,55.408,122510.0
2022-05-03 15:50:00,59.55,59.85,59.46,59.78,160278.0,55.3987,55.6778,55.315,55.6127,160278.0
2022-05-03 15:55:00,59.78,59.81,59.5,59.53,312082.0,55.6127,55.6406,55.3522,55.3801,312082.0
2022-05-04 09:30:00,60.08,61.0,59.8,60.73,173899.0,55.8917,56.7476,55.6313,56.4964,173899.0
2022-05-04 09:35:00,60.73,60.92,60.49,60.92,178769.0,56.4964,56.6732,56.2732,56.6732,178769.0
2022-05-04 09:40:00,60.92,61.7,60.68,61.53,99900.0,56.6732,57.3988,56.4499,57.2407,99900.0
2022-05-04 09:45:00,61.56,63.02,61.56,62.88,134054.0,57.2686,58.6268,57.2686,58.4966,134054.0
2022-05-04 09:50:00,62.81,62.89,62.35,62.36,142835.0,58.4314,58.5059,58.0035,58.0128,142835.0
2022-05-04 09:55:00,62.34,62.7,62.05,62.19,187489.0,57.9942,58.3291,57.7244,57.8547,187489.0
2022-05-04 10:00:00,62.23,62.23,61.5,61.73,245566.0,57.8919,57.8919,57.2128,57.4267,245566.0
2022-05-04 10:05:00,61.72,62.05,61.51,61.54,70666.0,57.4174,57.7244,57.2221,57.25,70666.0
2022-05-04 10:10:00,61.54,61.69,61.41,61.61,115283.0,57.25,57.3895,57.129,57.3151,115283.0
2022-05-04 10:15:00,61.56,61.77,61.49,61.77,30381.0,57.2686,57.4639,57.2034,57.4639,30381.0
2022-05-04 10:20:00,61.77,61.78,61.56,61.68,35045.0,57.4639,57.4732,57.2686,57.3802,35045.0
2022-05-04 10:25:00,61.69,61.78,61.47,61.5,40132.0,57.3895,57.4732,57.1848,57.2128,40132.0
2022-05-04 10:30:00,61.51,61.56,61.34,61.34,33349.0,57.2221,57.2686,57.0639,57.0639,33349.0
2022-05-04 10:35:00,61.33,61.39,61.2,61.34,127040.0,57.0546,57.1104,56.9337,57.0639,127040.0
2022-05-04 10:40:00,61.34,61.83,61.33,61.76,75244.0,57.0639,57.5197,57.0546,57.4546,75244.0
2022-05-04 10:45:00,61.81,61.89,61.41,61.67,60370.0,57.5011,57.5756,57.129,57.3709,60370.0
2022-05-04 10:50:00,61.64,61.92,61.63,61.85,28138.0,57.343,57.6035,57.3337,57.5384,28138.0
2022-05-04 10:55:00,61.87,61.9,61.55,61.63,47001.0,57.557,57.5849,57.2593,57.3337,47001.0
2022-05-04 11:00:00,61.6,61.87,61.43,61.87,25738.0,57.3058,57.557,57.1476,57.557,25738.0
2022-05-04 11:05:00,61.88,61.99,61.85,61.93,22932.0,57.5663,57.6686,57.5384,57.6128,22932.0
2022-05-04 11:10:00,61.93,61.99,61.71,61.77,32096.0,57.6128,57.6686,57.4081,57.4639,32096.0
2022-05-04 11:15:00,61.78,61.85,61.72,61.79,23430.0,57.4732,57.5384,57.4174,57.4825,23430.0
2022-05-04 11:20:00,61.79,61.89,61.73,61.84,26196.0,57.4825,57.5756,57.4267,57.5291,26196.0
2022-05-04 11:25:00,61.86,61.89,61.8,61.8,19819.0,57.5477,57.5756,57.4918,57.4918,19819.0
2022-05-04 11:30:00,61.83,61.83,61.64,61.71,9947.0,57.5197,57.5197,57.343,57.4081,9947.0
2022-05-04 11:35:00,61.72,61.72,61.43,61.54,18936.0,57.4174,57.4174,57.1476,57.25,18936.0
2022-05-04 11:40:00,61.53,61.55,61.33,61.41,67644.0,57.2407,57.2593,57.0546,57.129,67644.0
2022-05-04 11:45:00,61.41,61.56,61.37,61.48,38915.0,57.129,57.2686,57.0918,57.1941,38915.0
2022-05-04 11:50:00,61.47,61.59,61.45,61.58,25094.0,57.1848,57.2965,57.1662,57.2872,25094.0
2022-05-04 11:55:00,61.57,61.63,61.46,61.51,31742.0,57.2779,57.3337,57.1755,57.2221,31742.0
2022-05-04 12:00:00,61.51,61.54,61.43,61.48,21841.0,57.2221,57.25,57.1476,57.1941,21841.0
2022-05-04 12:05:00,61.48,61.94,61.47,61.87,125826.0,57.1941,57.6221,57.1848,57.557,125826.0
2022-05-04 12:10:00,61.9,62.02,61.86,62.02,33648.0,57.5849,57.6965,57.5477,57.6965,33648.0
2022-05-04 12:15:00,62.04,62.31,62.0,62.28,29505.0,57.7151,57.9663,57.6779,57.9384,29505.0
2022-05-04 12:20:00,62.37,62.53,62.34,62.42,186794.0,58.0221,58.1709,57.9942,58.0686,186794.0
2022-05-04 12:25:00,62.43,62.63,62.39,62.59,34298.0,58.0779,58.264,58.0407,58.2268,34298.0
2022-05-04 12:30:00,62.58,62.65,62.42,62.5,78614.0,58.2175,58.2826,58.0686,58.143,78614.0
2022-05-04 12:35:00,62.5,62.7,62.45,62.57,114729.0,58.143,58.3291,58.0965,58.2082,114729.0
2022-05-04 12:40:00,62.58,62.68,62.43,62.47,26203.0,58.2175,58.3105,58.0779,58.1151,26203.0
2022-05-04 12:45:00,62.47,62.56,62.41,62.5,19526.0,58.1151,58.1989,58.0593,58.143,19526.0
2022-05-04 12:50:00,62.51,62.58,62.43,62.48,47958.0,58.1523,58.2175,58.0779,58.1244,47958.0
2022-05-04 12:55:00,62.49,62.56,62.37,62.41,37437.0,58.1337,58.1989,58.0221,58.0593,37437.0
2022-05-04 13:00:00,62.41,62.55,62.37,62.38,15361.0,58.0593,58.1896,58.0221,58.0314,15361.0
2022-05-04 13:05:00,62.39,62.53,62.33,62.49,34690.0,58.0407,58.1709,57.9849,58.1337,34690.0
2022-05-04 13:10:00,62.48,62.49,62.38,62.47,49074.0,58.1244,58.1337,58.0314,58.1151,49074.0
2022-05-04 13:15:00,62.49,62.61,62.49,62.57,27462.0,58.1337,58.2454,58.1337,58.2082,27462.0
2022-05-04 13:20:00,62.58,62.63,62.5,62.52,32058.0,58.2175,58.264,58.143,58.1616,32058.0
2022-05-04 13:25:00,62.53,62.53,62.37,62.44,37379.0,58.1709,58.1709,58.0221,58.0872,37379.0
2022-05-04 13:30:00,62.45,62.61,62.44,62.53,36344.0,58.0965,58.2454,58.0872,58.1709,36344.0
2022-05-04 13:35:00,62.55,62.55,62.28,62.38,29047.0,58.1896,58.1896,57.9384,58.0314,29047.0
2022-05-04 13:40:00,62.4,62.53,62.38,62.45,25824.0,58.05,58.1709,58.0314,58.0965,25824.0
2022-05-04 13:45:00,62.45,62.52,62.44,62.5,34063.0,58.0965,58.1616,58.0872,58.143,34063.0
2022-05-04 13:50:00,62.5,62.57,62.45,62.54,19630.0,58.143,58.2082,58.0965,58.1803,19630.0
2022-05-04 13:55:00,62.56,62.6,62.38,62.46,77357.0,58.1989,58.2361,58.0314,58.1058,77357.0
2022-05-04 14:00:00,62.46,62.85,62.45,62.61,56002.0,58.1058,58.4686,58.0965,58.2454,56002.0
2022-05-04 14:05:00,62.67,62.81,62.41,62.64,46378.0,58.3012,58.4314,58.0593,58.2733,46378.0
2022-05-04 14:10:00,62.67,62.76,62.51,62.55,74778.0,58.3012,58.3849,58.1523,58.1896,74778.0
2022-05-04 14:15:00,62.53,62.58,62.41,62.46,46574.0,58.1709,58.2175,58.0593,58.1058,46574.0
2022-05-04 14:20:00,62.44,62.6,62.31,62.57,126912.0,58.0872,58.2361,57.9663,58.2082,126912.0
2022-05-04 14:25:00,62.58,63.2,62.57,63.15,107638.0,58.2175,58.7942,58.2082,58.7477,107638.0
2022-05-04 14:30:00,63.13,63.21,62.38,62.48,66185.0,58.7291,58.8035,58.0314,58.1244,66185.0
2022-05-04 14:35:00,62.44,62.77,62.34,62.72,181275.0,58.0872,58.3942,57.9942,58.3477,181275.0
2022-05-04 14:40:00,62.73,63.29,62.68,63.12,79999.0,58.357,58.878,58.3105,58.7198,79999.0
2022-05-04 14:45:00,63.15,63.58,63.12,63.34,47319.0,58.7477,59.1478,58.7198,58.9245,47319.0
2022-05-04 14:50:00,63.37,63.63,63.18,63.59,30218.0,58.9524,59.1943,58.7756,59.1571,30218.0
2022-05-04 14:55:00,63.62,63.76,63.51,63.62,57353.0,59.185,59.3152,59.0826,59.185,57353.0
2022-05-04 15:00:00,63.63,63.77,63.58,63.73,46801.0,59.1943,59.3245,59.1478,59.2873,46801.0
2022-05-04 15:05:00,63.74,63.93,63.69,63.8,65338.0,59.2966,59.4734,59.2501,59.3524,65338.0
2022-05-04 15:10:00,63.8,63.83,63.66,63.77,90210.0,59.3524,59.3803,59.2222,59.3245,90210.0
2022-05-04 15:15:00,63.77,63.84,63.61,63.67,64927.0,59.3245,59.3896,59.1757,59.2315,64927.0
2022-05-04 15:20:00,63.68,63.84,63.63,63.7,71581.0,59.2408,59.3896,59.1943,59.2594,71581.0
2022-05-04 15:25:00,63.69,63.86,63.68,63.84,110475.0,59.2501,59.4082,59.2408,59.3896,110475.0
2022-05-04 15:30:00,63.85,63.96,63.83,63.94,119346.0,59.3989,59.5013,59.3803,59.4827,119346.0
2022-05-04 15:35:00,63.95,64.05,63.9,64.0,99399.0,59.492,59.585,59.4454,59.5385,99399.0
2022-05-04 15:40:00,64.0,64.03,63.81,63.9,122838.0,59.5385,59.5664,59.3617,59.4454,122838.0
2022-05-04 15:45:00,63.89,63.94,63.73,63.94,116610.0,59.4361,59.4827,59.2873,59.4827,116610.0
2022-05-04 15:50:00,63.95,64.04,63.87,63.89,129177.0,59.492,59.5757,59.4175,59.4361,129177.0
2022-05-04 15:55:00,63.87,64.0,63.71,63.93,407108.0,59.4175,59.5385,59.2687,59.4734,407108.0
2022-05-05 09:30:00,62.93,63.72,62.66,63.23,161706.0,58.5431,59.278,58.2919,58.8222,161706.0
2022-05-05 09:35:00,63.2,63.4,62.99,63.16,87570.0,58.7942,58.9803,58.5989,58.757,87570.0
2022-05-05 09:40:00,63.13,63.49,63.09,63.13,75079.0,58.7291,59.064,58.6919,58.7291,75079.0
2022-05-05 09:45:00,63.11,63.25,63.05,63.08,68212.0,58.7105,58.8408,58.6547,58.6826,68212.0
2022-05-05 09:50:00,63.08,63.15,62.97,63.07,49489.0,58.6826,58.7477,58.5803,58.6733,49489.0
2022-05-05 09:55:00,63.07,63.17,62.89,63.02,98093.0,58.6733,58.7663,58.5059,58.6268,98093.0
2022-05-05 10:00:00,63.01,63.04,62.89,62.95,62807.0,58.6175,58.6454,58.5059,58.5617,62807.0
2022-05-05 10:05:00,62.94,63.03,62.68,62.76,104502.0,58.5524,58.6361,58.3105,58.3849,104502.0
2022-05-05 10:10:00,62.75,63.06,62.65,63.06,76242.0,58.3756,58.664,58.2826,58.664,76242.0
2022-05-05 10:15:00,63.08,63.08,62.91,62.95,40883.0,58.6826,58.6826,58.5245,58.5617,40883.0
2022-05-05 10:20:00,62.97,62.97,62.63,62.73,31152.0,58.5803,58.5803,58.264,58.357,31152.0
2022-05-05 10:25:00,62.74,62.91,62.7,62.75,39860.0,58.3663,58.5245,58.3291,58.3756,39860.0
2022-05-05 10:30:00,62.74,62.88,62.72,62.83,30669.0,58.3663,58.4966,58.3477,58.45,30669.0
2022-05-05 10:35:00,62.84,62.97,62.72,62.74,34317.0,58.4593,58.5803,58.3477,58.3663,34317.0
2022-05-05 10:40:00,62.73,62.75,62.41,62.46,61561.0,58.357,58.3756,58.0593,58.1058,61561.0
2022-05-05 10:45:00,62.45,62.71,62.14,62.16,99488.0,58.0965,58.3384,57.8081,57.8267,99488.0
2022-05-05 10:50:00,62.17,62.25,62.02,62.25,147937.0,57.836,57.9105,57.6965,57.9105,147937.0
2022-05-05 10:55:00,62.3,62.56,62.19,62.55,47947.0,57.957,58.1989,57.8547,58.1896,47947.0
2022-05-05 11:00:00,62.55,62.78,62.46,62.5,69741.0,58.1896,58.4035,58.1058,58.143,69741.0
2022-05-05 11:05:00,62.49,62.53,62.26,62.35,42849.0,58.1337,58.1709,57.9198,58.0035,42849.0
2022-05-05 11:10:00,62.36,62.38,62.18,62.34,25208.0,58.0128,58.0314,57.8453,57.9942,25208.0
2022-05-05 11:15:00,62.31,62.52,62.19,62.44,37326.0,57.9663,58.1616,57.8547,58.0872,37326.0
2022-05-05 11:20:00,62.44,62.5,62.29,62.29,31262.0,58.0872,58.143,57.9477,57.9477,31262.0
2022-05-05 11:25:00,62.29,62.41,62.24,62.38,24216.0,57.9477,58.0593,57.9012,58.0314,24216.0
2022-05-05 11:30:00,62.37,62.47,62.31,62.39,34849.0,58.0221,58.1151,57.9663,58.0407,34849.0
2022-05-05 11:35:00,62.38,62.63,62.38,62.58,29410.0,58.0314,58.264,58.0314,58.2175,29410.0
2022-05-05 11:40:00,62.59,62.68,62.58,62.62,24686.0,58.2268,58.3105,58.2175,58.2547,24686.0
2022-05-05 11:45:00,62.61,62.61,62.32,62.4,21179.0,58.2454,58.2454,57.9756,58.05,21179.0
2022-05-05 11:50:00,62.42,62.43,62.05,62.07,30445.0,58.0686,58.0779,57.7244,57.743,30445.0
2022-05-05 11:55:00,62.08,62.21,62.06,62.11,38583.0,57.7523,57.8733,57.7337,57.7802,38583.0
2022-05-05 12:00:00,62.07,62.1,61.89,62.1,83735.0,57.743,57.7709,57.5756,57.7709,83735.0
2022-05-05 12:05:00,62.1,62.3,62.07,62.29,33190.0,57.7709,57.957,57.743,57.9477,33190.0
2022-05-05 12:10:00,62.27,62.27,62.1,62.19,19858.0,57.9291,57.9291,57.7709,57.8547,19858.0
2022-05-05 12:15:00,62.18,62.36,62.09,62.31,25641.0,57.8453,58.0128,57.7616,57.9663,25641.0
2022-05-05 12:20:00,62.32,62.36,62.16,62.19,18724.0,57.9756,58.0128,57.8267,57.8547,18724.0
2022-05-05 12:25:00,62.19,62.46,62.19,62.3,21941.0,57.8547,58.1058,57.8547,57.957,21941.0
2022-05-05 12:30:00,62.29,62.44,62.26,62.29,22834.0,57.9477,58.0872,57.9198,57.9477,22834.0
2022-05-05 12:35:00,62.3,62.3,62.16,62.28,47103.0,57.957,57.957,57.8267,57.9384,47103.0
2022-05-05 12:40:00,62.26,62.33,62.19,62.23,22692.0,57.9198,57.9849,57.8547,57.8919,22692.0
2022-05-05 12:45:00,62.23,62.3,61.97,62.03,40227.0,57.8919,57.957,57.65,57.7058,40227.0
2022-05-05 12:50:00,62.04,62.27,62.03,62.26,17115.0,57.7151,57.9291,57.7058,57.9198,17115.0
2022-05-05 12:55:00,62.27,62.37,62.16,62.28,27073.0,57.9291,58.0221,57.8267,57.9384,27073.0
2022-05-05 13:00:00,62.34,62.57,62.32,62.52,24949.0,57.9942,58.2082,57.9756,58.1616,24949.0
2022-05-05 13:05:00,62.52,62.74,62.52,62.67,23532.0,58.1616,58.3663,58.1616,58.3012,23532.0
2022-05-05 13:10:00,62.64,62.65,62.47,62.48,20425.0,58.2733,58.2826,58.1151,58.1244,20425.0
2022-05-05 13:15:00,62.48,62.54,62.33,62.44,33226.0,58.1244,58.1803,57.9849,58.0872,33226.0
2022-05-05 13:20:00,62.43,62.52,62.34,62.38,19176.0,58.0779,58.1616,57.9942,58.0314,19176.0
2022-05-05 13:25:00,62.36,62.4,62.26,62.37,21656.0,58.0128,58.05,57.9198,58.0221,21656.0
2022-05-05 13:30:00,62.36,62.36,62.22,62.25,24121.0,58.0128,58.0128,57.8826,57.9105,24121.0
2022-05-05 13:35:00,62.25,62.56,62.25,62.44,48666.0,57.9105,58.1989,57.9105,58.0872,48666.0
2022-05-05 13:40:00,62.42,62.54,62.37,62.38,24148.0,58.0686,58.1803,58.0221,58.0314,24148.0
2022-05-05 13:45:00,62.38,62.43,62.2,62.21,26213.0,58.0314,58.0779,57.864,57.8733,26213.0
2022-05-05 13:50:00,62.17,62.33,62.12,62.26,70337.0,57.836,57.9849,57.7895,57.9198,70337.0
2022-05-05 13:55:00,62.21,62.25,62.14,62.2,20130.0,57.8733,57.9105,57.8081,57.864,20130.0
2022-05-05 14:00:00,62.18,62.25,62.04,62.25,57002.0,57.8453,57.9105,57.7151,57.9105,57002.0
2022-05-05 14:05:00,62.26,62.33,62.18,62.19,23705.0,57.9198,57.9849,57.8453,57.8547,23705.0
2022-05-05 14:10:00,62.2,62.27,62.15,62.22,69570.0,57.864,57.9291,57.8174,57.8826,69570.0
2022-05-05 14:15:00,62.23,62.52,62.21,62.51,25845.0,57.8919,58.1616,57.8733,58.1523,25845.0
2022-05-05 14:20:00,62.53,62.56,62.19,62.23,34456.0,58.1709,58.1989,57.8547,57.8919,34456.0
2022-05-05 14:25:00,62.24,62.24,61.95,61.95,306957.0,57.9012,57.9012,57.6314,57.6314,306957.0
2022-05-05 14:30:00,61.95,62.04,61.86,61.93,22816.0,57.6314,57.7151,57.5477,57.6128,22816.0
2022-05-05 14:35:00,61.92,61.92,61.8,61.84,23633.0,57.6035,57.6035,57.4918,57.5291,23633.0
2022-05-05 14:40:00,61.82,61.87,61.7,61.82,122090.0,57.5104,57.557,57.3988,57.5104,122090.0
2022-05-05 14:45:00,61.86,62.05,61.85,62.04,39387.0,57.5477,57.7244,57.5384,57.7151,39387.0
2022-05-05 14:50:00,62.04,62.26,61.97,61.97,21562.0,57.7151,57.9198,57.65,57.65,21562.0
2022-05-05 14:55:00,61.92,61.98,61.88,61.97,23432.0,57.6035,57.6593,57.5663,57.65,23432.0
2022-05-05 15:00:00,61.98,62.01,61.81,61.83,31626.0,57.6593,57.6872,57.5011,57.5197,31626.0
2022-05-05 15:05:00,61.83,61.85,61.52,61.62,42989.0,57.5197,57.5384,57.2314,57.3244,42989.0
2022-05-05 15:10:00,61.64,61.79,61.61,61.61,41239.0,57.343,57.4825,57.3151,57.3151,41239.0
2022-05-05 15:15:00,61.62,61.72,61.59,61.66,31779.0,57.3244,57.4174,57.2965,57.3616,31779.0
2022-05-05 15:20:00,61.67,61.73,61.56,61.63,39481.0,57.3709,57.4267,57.2686,57.3337,39481.0
2022-05-05 15:25:00,61.62,61.8,61.51,61.61,35643.0,57.3244,57.4918,57.2221,57.3151,35643.0
2022-05-05 15:30:00,61.58,61.7,61.46,61.59,58936.0,57.2872,57.3988,57.1755,57.2965,58936.0
2022-05-05 15:35:00,61.59,61.8,61.56,61.68,59316.0,57.2965,57.4918,57.2686,57.3802,59316.0
2022-05-05 15:40:00,61.7,61.81,61.59,61.65,64758.0,57.3988,57.5011,57.2965,57.3523,64758.0
2022-05-05 15:45:00,61.67,61.76,61.44,61.5,85661.0,57.3709,57.4546,57.1569,57.2128,85661.0
2022-05-05 15:50:00,61.49,62.1,61.48,61.85,161106.0,57.2034,57.7709,57.1941,57.5384,161106.0
2022-05-05 15:55:00,61.88,62.15,61.87,62.13,372761.0,57.5663,57.8174,57.557,57.7988,372761.0
2022-05-06 09:30:00,62.11,62.45,61.67,62.13,99851.0,57.7802,58.0965,57.3709,57.7988,99851.0
2022-05-06 09:35:00,62.11,62.13,61.77,61.8,66338.0,57.7802,57.7988,57.4639,57.4918,66338.0
2022-05-06 09:40:00,61.85,61.97,61.58,61.61,96581.0,57.5384,57.65,57.2872,57.3151,96581.0
2022-05-06 09:45:00,61.65,61.72,61.29,61.57,119764.0,57.3523,57.4174,57.0174,57.2779,119764.0
2022-05-06 09:50:00,61.62,61.85,61.59,61.63,51356.0,57.3244,57.5384,57.2965,57.3337,51356.0
2022-05-06 09:55:00,61.63,61.66,61.35,61.5,133208.0,57.3337,57.3616,57.0732,57.2128,133208.0
2022-05-06 10:00:00,61.51,61.54,61.19,61.45,28732.0,57.2221,57.25,56.9244,57.1662,28732.0
2022-05-06 10:05:00,61.47,61.54,61.29,61.41,48986.0,57.1848,57.25,57.0174,57.129,48986.0
2022-05-06 10:10:00,61.4,61.53,61.23,61.35,72964.0,57.1197,57.2407,56.9616,57.0732,72964.0
2022-05-06 10:15:00,61.36,61.58,61.24,61.42,36450.0,57.0825,57.2872,56.9709,57.1383,36450.0
2022-05-06 10:20:00,61.39,61.84,61.3,61.78,32746.0,57.1104,57.5291,57.0267,57.4732,32746.0
2022-05-06 10:25:00,61.79,61.91,61.54,61.56,93897.0,57.4825,57.5942,57.25,57.2686,93897.0
2022-05-06 10:30:00,61.57,61.6,61.34,61.38,47836.0,57.2779,57.3058,57.0639,57.1011,47836.0
2022-05-06 10:35:00,61.36,61.48,61.19,61.48,70244.0,57.0825,57.1941,56.9244,57.1941,70244.0
2022-05-06 10:40:00,61.48,61.75,61.41,61.67,64821.0,57.1941,57.4453,57.129,57.3709,64821.0
2022-05-06 10:45:00,61.67,62.24,61.6,62.01,45794.0,57.3709,57.9012,57.3058,57.6872,45794.0
2022-05-06 10:50:00,62.03,62.06,61.89,62.02,20315.0,57.7058,57.7337,57.5756,57.6965,20315.0
2022-05-06 10:55:00,62.06,62.15,61.96,61.98,29613.0,57.7337,57.8174,57.6407,57.6593,29613.0
2022-05-06 11:00:00,61.94,62.08,61.9,61.96,17742.0,57.6221,57.7523,57.5849,57.6407,17742.0
2022-05-06 11:05:00,61.92,62.01,61.87,61.97,23724.0,57.6035,57.6872,57.557,57.65,23724.0
2022-05-06 11:10:00,61.98,61.99,61.64,61.82,59610.0,57.6593,57.6686,57.343,57.5104,59610.0
2022-05-06 11:15:00,61.84,62.03,61.76,61.76,32424.0,57.5291,57.7058,57.4546,57.4546,32424.0
2022-05-06 11:20:00,61.74,62.04,61.68,61.83,25313.0,57.436,57.7151,57.3802,57.5197,25313.0
2022-05-06 11:25:00,61.83,61.97,61.67,61.91,73871.0,57.5197,57.65,57.3709,57.5942,73871.0
2022-05-06 11:30:00,61.92,61.96,61.69,61.73,35262.0,57.6035,57.6407,57.3895,57.4267,35262.0
2022-05-06 11:35:00,61.74,61.75,61.45,61.47,17151.0,57.436,57.4453,57.1662,57.1848,17151.0
2022-05-06 11:40:00,61.48,61.6,61.39,61.39,18836.0,57.1941,57.3058,57.1104,57.1104,18836.0
2022-05-06 11:45:00,61.37,61.5,61.35,61.5,18185.0,57.0918,57.2128,57.0732,57.2128,18185.0
2022-05-06 11:50:00,61.52,61.59,61.23,61.3,23762.0,57.2314,57.2965,56.9616,57.0267,23762.0
2022-05-06 11:55:00,61.29,61.41,61.27,61.33,19458.0,57.0174,57.129,56.9988,57.0546,19458.0
2022-05-06 12:00:00,61.32,61.53,61.27,61.53,24007.0,57.0453,57.2407,56.9988,57.2407,24007.0
2022-05-06 12:05:00,61.54,61.69,61.53,61.56,26171.0,57.25,57.3895,57.2407,57.2686,26171.0
2022-05-06 12:10:00,61.57,61.59,61.22,61.26,20313.0,57.2779,57.2965,56.9523,56.9895,20313.0
2022-05-06 12:15:00,61.26,61.36,61.2,61.25,28093.0,56.9895,57.0825,56.9337,56.9802,28093.0
2022-05-06 12:20:00,61.24,61.59,61.24,61.46,18429.0,56.9709,57.2965,56.9709,57.1755,18429.0
2022-05-06 12:25:00,61.48,61.54,61.41,61.49,39982.0,57.1941,57.25,57.129,57.2034,39982.0
2022-05-06 12:30:00,61.48,61.69,61.41,61.69,108647.0,57.1941,57.3895,57.129,57.3895,108647.0
2022-05-06 12:35:00,61.7,61.79,61.55,61.77,70750.0,57.3988,57.4825,57.2593,57.4639,70750.0
2022-05-06 12:40:00,61.79,61.88,61.67,61.87,59368.0,57.4825,57.5663,57.3709,57.557,59368.0
2022-05-06 12:45:00,61.87,62.08,61.87,62.02,134453.0,57.557,57.7523,57.557,57.6965,134453.0
2022-05-06 12:50:00,62.02,62.29,61.87,62.29,60774.0,57.6965,57.9477,57.557,57.9477,60774.0
2022-05-06 12:55:00,62.29,62.52,62.22,62.29,86868.0,57.9477,58.1616,57.8826,57.9477,86868.0
2022-05-06 13:00:00,62.3,62.44,62.22,62.38,49909.0,57.957,58.0872,57.8826,58.0314,49909.0
2022-05-06 13:05:00,62.38,62.38,62.07,62.1,26496.0,58.0314,58.0314,57.743,57.7709,26496.0
2022-05-06 13:10:00,62.12,62.17,62.06,62.13,18901.0,57.7895,57.836,57.7337,57.7988,18901.0
2022-05-06 13:15:00,62.14,62.22,61.89,61.9,27987.0,57.8081,57.8826,57.5756,57.5849,27987.0
2022-05-06 13:20:00,61.87,61.91,61.77,61.86,34993.0,57.557,57.5942,57.4639,57.5477,34993.0
2022-05-06 13:25:00,61.85,62.04,61.8,61.95,27692.0,57.5384,57.7151,57.4918,57.6314,27692.0
2022-05-06 13:30:00,61.95,62.07,61.93,62.04,22319.0,57.6314,57.743,57.6128,57.7151,22319.0
2022-05-06 13:35:00,62.07,62.14,61.75,61.87,18007.0,57.743,57.8081,57.4453,57.557,18007.0
2022-05-06 13:40:00,61.87,62.02,61.81,61.92,16261.0,57.557,57.6965,57.5011,57.6035,16261.0
2022-05-06 13:45:00,61.92,61.98,61.85,61.93,10889.0,57.6035,57.6593,57.5384,57.6128,10889.0
2022-05-06 13:50:00,61.96,61.99,61.7,61.76,14996.0,57.6407,57.6686,57.3988,57.4546,14996.0
2022-05-06 13:55:00,61.76,61.77,61.61,61.75,57714.0,57.4546,57.4639,57.3151,57.4453,57714.0
2022-05-06 14:00:00,61.73,61.87,61.65,61.71,17623.0,57.4267,57.557,57.3523,57.4081,17623.0
2022-05-06 14:05:00,61.7,61.7,61.5,61.5,19154.0,57.3988,57.3988,57.2128,57.2128,19154.0
2022-05-06 14:10:00,61.51,61.68,61.49,61.66,18766.0,57.2221,57.3802,57.2034,57.3616,18766.0
2022-05-06 14:15:00,61.67,61.77,61.62,61.63,21217.0,57.3709,57.4639,57.3244,57.3337,21217.0
2022-05-06 14:20:00,61.6,61.62,61.47,61.56,13973.0,57.3058,57.3244,57.1848,57.2686,13973.0
2022-05-06 14:25:00,61.54,61.56,61.42,61.47,18102.0,57.25,57.2686,57.1383,57.1848,18102.0
2022-05-06 14:30:00,61.49,61.55,61.42,61.55,28886.0,57.2034,57.2593,57.1383,57.2593,28886.0
2022-05-06 14:35:00,61.55,61.59,61.45,61.49,15315.0,57.2593,57.2965,57.1662,57.2034,15315.0
2022-05-06 14:40:00,61.5,61.62,61.45,61.45,13602.0,57.2128,57.3244,57.1662,57.1662,13602.0
2022-05-06 14:45:00,61.45,61.68,61.44,61.66,20508.0,57.1662,57.3802,57.1569,57.3616,20508.0
2022-05-06 14:50:00,61.64,61.82,61.64,61.76,31126.0,57.343,57.5104,57.343,57.4546,31126.0
2022-05-06 14:55:00,61.81,61.83,61.64,61.64,17083.0,57.5011,57.5197,57.343,57.343,17083.0
2022-05-06 15:00:00,61.62,61.73,61.52,61.72,28179.0,57.3244,57.4267,57.2314,57.4174,28179.0
2022-05-06 15:05:00,61.72,61.75,61.43,61.5,30091.0,57.4174,57.4453,57.1476,57.2128,30091.0
2022-05-06 15:10:00,61.51,61.57,61.45,61.47,41544.0,57.2221,57.2779,57.1662,57.1848,41544.0
2022-05-06 15:15:00,61.48,61.63,61.39,61.63,224185.0,57.1941,57.3337,57.1104,57.3337,224185.0
2022-05-06 15:20:00,61.63,61.63,61.43,61.45,65489.0,57.3337,57.3337,57.1476,57.1662,65489.0
2022-05-06 15:25:00,61.45,61.66,61.41,61.64,97695.0,57.1662,57.3616,57.129,57.343,97695.0
2022-05-06 15:30:00,61.65,61.93,61.65,61.92,103996.0,57.3523,57.6128,57.3523,57.6035,103996.0
2022-05-06 15:35:00,61.91,62.22,61.89,62.2,139319.0,57.5942,57.8826,57.5756,57.864,139319.0
2022-05-06 15:40:00,62.2,62.35,62.1,62.1,113754.0,57.864,58.0035,57.7709,57.7709,113754.0
2022-05-06 15:45:00,62.11,62.38,62.04,62.26,54949.0,57.7802,58.0314,57.7151,57.9198,54949.0
2022-05-06 15:50:00,62.26,62.44,62.15,62.15,110983.0,57.9198,58.0872,57.8174,57.8174,110983.0
2022-05-06 15:55:00,62.14,62.27,62.07,62.23,267724.0,57.8081,57.9291,57.743,57.8919,267724.0
2022-05-09 09:30:00,61.61,62.0,61.45,61.9,106954.0,57.3151,57.6779,57.1662,57.5849,106954.0
2022-05-09 09:35:00,61.89,62.11,61.75,62.0,39877.0,57.5756,57.7802,57.4453,57.6779,39877.0
2022-05-09 09:40:00,61.95,62.04,61.79,61.97,69193.0,57.6314,57.7151,57.4825,57.65,69193.0
2022-05-09 09:45:00,61.91,61.92,61.67,61.76,159639.0,57.5942,57.6035,57.3709,57.4546,159639.0
2022-05-09 09:50:00,61.76,62.16,61.41,62.16,98055.0,57.4546,57.8267,57.129,57.8267,98055.0
2022-05-09 09:55:00,62.13,62.33,62.08,62.17,94421.0,57.7988,57.9849,57.7523,57.836,94421.0
2022-05-09 10:00:00,62.14,62.29,61.94,62.08,57591.0,57.8081,57.9477,57.6221,57.7523,57591.0
2022-05-09 10:05:00,62.08,62.23,61.95,61.97,105417.0,57.7523,57.8919,57.6314,57.65,105417.0
2022-05-09 10:10:00,62.0,62.26,61.97,62.12,145537.0,57.6779,57.9198,57.65,57.7895,145537.0
2022-05-09 10:15:00,62.09,62.18,61.87,61.89,31320.0,57.7616,57.8453,57.557,57.5756,31320.0
2022-05-09 10:20:00,61.88,61.88,61.51,61.52,32558.0,57.5663,57.5663,57.2221,57.2314,32558.0
2022-05-09 10:25:00,61.49,61.53,61.36,61.43,44860.0,57.2034,57.2407,57.0825,57.1476,44860.0
2022-05-09 10:30:00,61.42,61.46,61.32,61.43,40067.0,57.1383,57.1755,57.0453,57.1476,40067.0
2022-05-09 10:35:00,61.43,61.51,61.13,61.19,44539.0,57.1476,57.2221,56.8685,56.9244,44539.0
2022-05-09 10:40:00,61.22,61.35,61.15,61.32,36932.0,56.9523,57.0732,56.8872,57.0453,36932.0
2022-05-09 10:45:00,61.35,61.48,61.29,61.31,47916.0,57.0732,57.1941,57.0174,57.036,47916.0
2022-05-09 10:50:00,61.3,61.43,61.11,61.11,60454.0,57.0267,57.1476,56.8499,56.8499,60454.0
2022-05-09 10:55:00,61.08,61.21,61.01,61.04,49769.0,56.822,56.943,56.7569,56.7848,49769.0
2022-05-09 11:00:00,61.02,61.03,60.78,60.84,98375.0,56.7662,56.7755,56.5429,56.5988,98375.0
2022-05-09 11:05:00,60.82,60.86,60.68,60.8,96753.0,56.5802,56.6174,56.4499,56.5616,96753.0
2022-05-09 11:10:00,60.78,60.88,60.65,60.7,44561.0,56.5429,56.636,56.422,56.4685,44561.0
2022-05-09 11:15:00,60.69,60.85,60.53,60.54,36150.0,56.4592,56.6081,56.3104,56.3197,36150.0
2022-05-09 11:20:00,60.53,60.53,60.26,60.31,46501.0,56.3104,56.3104,56.0592,56.1057,46501.0
2022-05-09 11:25:00,60.3,60.48,60.12,60.15,37701.0,56.0964,56.2639,55.929,55.9569,37701.0
2022-05-09 11:30:00,60.15,60.17,59.96,60.13,43728.0,55.9569,55.9755,55.7801,55.9383,43728.0
2022-05-09 11:35:00,60.13,60.31,60.01,60.26,40623.0,55.9383,56.1057,55.8266,56.0592,40623.0
2022-05-09 11:40:00,60.26,60.39,60.18,60.38,31186.0,56.0592,56.1801,55.9848,56.1708,31186.0
2022-05-09 11:45:00,60.39,60.46,60.24,60.31,35342.0,56.1801,56.2453,56.0406,56.1057,35342.0
2022-05-09 11:50:00,60.32,60.44,60.29,60.4,35832.0,56.115,56.2266,56.0871,56.1894,35832.0
2022-05-09 11:55:00,60.41,60.5,60.35,60.4,48714.0,56.1987,56.2825,56.1429,56.1894,48714.0
2022-05-09 12:00:00,60.39,60.39,60.14,60.16,22902.0,56.1801,56.1801,55.9476,55.9662,22902.0
2022-05-09 12:05:00,60.14,60.48,60.14,60.41,119138.0,55.9476,56.2639,55.9476,56.1987,119138.0
2022-05-09 12:10:00,60.39,60.56,60.38,60.53,122091.0,56.1801,56.3383,56.1708,56.3104,122091.0
2022-05-09 12:15:00,60.53,60.72,60.52,60.58,56087.0,56.3104,56.4871,56.3011,56.3569,56087.0
2022-05-09 12:20:00,60.58,60.65,60.46,60.64,28265.0,56.3569,56.422,56.2453,56.4127,28265.0
2022-05-09 12:25:00,60.61,60.65,60.47,60.62,29958.0,56.3848,56.422,56.2546,56.3941,29958.0
2022-05-09 12:30:00,60.62,60.79,60.54,60.64,28272.0,56.3941,56.5522,56.3197,56.4127,28272.0
2022-05-09 12:35:00,60.64,60.64,60.33,60.33,17856.0,56.4127,56.4127,56.1243,56.1243,17856.0
2022-05-09 12:40:00,60.33,60.5,60.27,60.44,73536.0,56.1243,56.2825,56.0685,56.2266,73536.0
2022-05-09 12:45:00,60.43,60.45,60.25,60.26,53987.0,56.2173,56.2359,56.0499,56.0592,53987.0
2022-05-09 12:50:00,60.26,60.26,60.11,60.15,14715.0,56.0592,56.0592,55.9197,55.9569,14715.0
2022-05-09 12:55:00,60.15,60.17,60.04,60.05,19632.0,55.9569,55.9755,55.8545,55.8638,19632.0
2022-05-09 13:00:00,60.07,60.07,59.94,59.96,40521.0,55.8824,55.8824,55.7615,55.7801,40521.0
2022-05-09 13:05:00,59.96,60.02,59.88,59.94,36764.0,55.7801,55.8359,55.7057,55.7615,36764.0
2022-05-09 13:10:00,59.92,59.92,59.81,59.85,27461.0,55.7429,55.7429,55.6406,55.6778,27461.0
2022-05-09 13:15:00,59.86,59.98,59.85,59.93,20349.0,55.6871,55.7987,55.6778,55.7522,20349.0
2022-05-09 13:20:00,59.9,59.9,59.73,59.82,22907.0,55.7243,55.7243,55.5661,55.6499,22907.0
2022-05-09 13:25:00,59.83,60.01,59.83,60.01,22888.0,55.6592,55.8266,55.6592,55.8266,22888.0
2022-05-09 13:30:00,60.03,60.1,59.8,59.8,22965.0,55.8452,55.9103,55.6313,55.6313,22965.0
2022-05-09 13:35:00,59.81,59.81,59.69,59.76,24143.0,55.6406,55.6406,55.5289,55.594,24143.0
2022-05-09 13:40:00,59.75,59.99,59.74,59.94,24094.0,55.5847,55.808,55.5754,55.7615,24094.0
2022-05-09 13:45:00,59.95,60.0,59.88,59.9,30262.0,55.7708,55.8173,55.7057,55.7243,30262.0
2022-05-09 13:50:00,59.91,59.94,59.59,59.65,26909.0,55.7336,55.7615,55.4359,55.4917,26909.0
2022-05-09 13:55:00,59.64,59.84,59.61,59.82,24889.0,55.4824,55.6685,55.4545,55.6499,24889.0
2022-05-09 14:00:00,59.8,59.97,59.8,59.95,39149.0,55.6313,55.7894,55.6313,55.7708,39149.0
2022-05-09 14:05:00,59.95,60.0,59.77,59.85,25680.0,55.7708,55.8173,55.6034,55.6778,25680.0
2022-05-09 14:10:00,59.82,59.89,59.69,59.7,32518.0,55.6499,55.715,55.5289,55.5382,32518.0
2022-05-09 14:15:00,59.7,59.81,59.63,59.76,46910.0,55.5382,55.6406,55.4731,55.594,46910.0
2022-05-09 14:20:00,59.77,59.77,59.59,59.67,37730.0,55.6034,55.6034,55.4359,55.5103,37730.0
2022-05-09 14:25:00,59.65,59.77,59.59,59.74,47931.0,55.4917,55.6034,55.4359,55.5754,47931.0
2022-05-09 14:30:00,59.74,59.82,59.6,59.76,33877.0,55.5754,55.6499,55.4452,55.594,33877.0
2022-05-09 14:35:00,59.78,59.89,59.76,59.86,24105.0,55.6127,55.715,55.594,55.6871,24105.0
2022-05-09 14:40:00,59.84,60.01,59.83,59.98,28675.0,55.6685,55.8266,55.6592,55.7987,28675.0
2022-05-09 14:45:00,59.98,60.17,59.92,59.93,34039.0,55.7987,55.9755,55.7429,55.7522,34039.0
2022-05-09 14:50:00,59.93,60.07,59.8,60.05,29546.0,55.7522,55.8824,55.6313,55.8638,29546.0
2022-05-09 14:55:00,60.04,60.21,60.04,60.17,39194.0,55.8545,56.0127,55.8545,55.9755,39194.0
2022-05-09 15:00:00,60.18,60.35,60.09,60.12,37393.0,55.9848,56.1429,55.901,55.929,37393.0
2022-05-09 15:05:00,60.12,60.32,60.09,60.12,63108.0,55.929,56.115,55.901,55.929,63108.0
2022-05-09 15:10:00,60.13,60.32,60.12,60.26,43737.0,55.9383,56.115,55.929,56.0592,43737.0
2022-05-09 15:15:00,60.26,60.32,60.08,60.1,41224.0,56.0592,56.115,55.8917,55.9103,41224.0
2022-05-09 15:20:00,60.08,60.08,59.79,59.83,38463.0,55.8917,55.8917,55.622,55.6592,38463.0
2022-05-09 15:25:00,59.83,59.88,59.76,59.82,37693.0,55.6592,55.7057,55.594,55.6499,37693.0
2022-05-09 15:30:00,59.83,59.83,59.65,59.75,54130.0,55.6592,55.6592,55.4917,55.5847,54130.0
2022-05-09 15:35:00,59.76,59.8,59.65,59.78,83507.0,55.594,55.6313,55.4917,55.6127,83507.0
2022-05-09 15:40:00,59.77,59.8,59.66,59.7,93490.0,55.6034,55.6313,55.501,55.5382,93490.0
2022-05-09 15:45:00,59.7,59.74,59.43,59.48,91682.0,55.5382,55.5754,55.2871,55.3336,91682.0
2022-05-09 15:50:00,59.45,59.54,59.26,59.46,163516.0,55.3057,55.3894,55.1289,55.315,163516.0
2022-05-09 15:55:00,59.47,59.75,59.46,59.61,302694.0,55.3243,55.5847,55.315,55.4545,302694.0
2022-05-10 09:30:00,60.23,60.77,60.23,60.48,97214.0,56.0313,56.5336,56.0313,56.2639,97214.0
2022-05-10 09:35:00,60.5,61.14,60.29,61.13,53162.0,56.2825,56.8778,56.0871,56.8685,53162.0
2022-05-10 09:40:00,61.11,61.45,61.11,61.29,93271.0,56.8499,57.1662,56.8499,57.0174,93271.0
2022-05-10 09:45:00,61.29,61.29,60.88,60.93,77200.0,57.0174,57.0174,56.636,56.6825,77200.0
2022-05-10 09:50:00,60.93,61.13,60.9,61.07,57979.0,56.6825,56.8685,56.6546,56.8127,57979.0
2022-05-10 09:55:00,61.09,61.25,60.98,61.25,86551.0,56.8313,56.9802,56.729,56.9802,86551.0
2022-05-10 10:00:00,61.26,61.27,60.84,61.03,49910.0,56.9895,56.9988,56.5988,56.7755,49910.0
2022-05-10 10:05:00,61.04,61.06,60.76,60.78,47578.0,56.7848,56.8034,56.5243,56.5429,47578.0
2022-05-10 10:10:00,60.78,60.88,60.4,60.46,35063.0,56.5429,56.636,56.1894,56.2453,35063.0
2022-05-10 10:15:00,60.43,60.53,60.08,60.24,42930.0,56.2173,56.3104,55.8917,56.0406,42930.0
2022-05-10 10:20:00,60.24,60.27,60.06,60.11,78951.0,56.0406,56.0685,55.8731,55.9197,78951.0
2022-05-10 10:25:00,60.11,60.15,59.97,59.98,36672.0,55.9197,55.9569,55.7894,55.7987,36672.0
2022-05-10 10:30:00,59.99,59.99,59.62,59.73,42823.0,55.808,55.808,55.4638,55.5661,42823.0
2022-05-10 10:35:00,59.76,59.77,59.61,59.63,79475.0,55.594,55.6034,55.4545,55.4731,79475.0
2022-05-10 10:40:00,59.64,59.68,59.37,59.4,112619.0,55.4824,55.5196,55.2312,55.2591,112619.0
2022-05-10 10:45:00,59.39,59.4,58.94,59.07,61937.0,55.2498,55.2591,54.8312,54.9522,61937.0
2022-05-10 10:50:00,59.06,59.21,58.9,59.21,101257.0,54.9428,55.0824,54.794,55.0824,101257.0
2022-05-10 10:55:00,59.17,59.3,59.06,59.18,27477.0,55.0452,55.1661,54.9428,55.0545,27477.0
2022-05-10 11:00:00,59.17,59.31,58.95,59.03,37368.0,55.0452,55.1754,54.8405,54.9149,37368.0
2022-05-10 11:05:00,59.05,59.07,58.66,58.68,73029.0,54.9335,54.9522,54.5707,54.5893,73029.0
2022-05-10 11:10:00,58.69,59.03,58.59,58.71,38624.0,54.5986,54.9149,54.5056,54.6172,38624.0
2022-05-10 11:15:00,58.65,58.97,58.58,58.91,21996.0,54.5614,54.8591,54.4963,54.8033,21996.0
2022-05-10 11:20:00,58.91,58.93,58.64,58.64,26028.0,54.8033,54.8219,54.5521,54.5521,26028.0
2022-05-10 11:25:00,58.64,58.69,58.45,58.63,53881.0,54.5521,54.5986,54.3754,54.5428,53881.0
2022-05-10 11:30:00,58.61,58.67,58.37,58.53,33544.0,54.5242,54.58,54.3009,54.4498,33544.0
2022-05-10 11:35:00,58.53,58.77,58.51,58.76,18087.0,54.4498,54.6731,54.4312,54.6638,18087.0
2022-05-10 11:40:00,58.73,58.83,58.56,58.59,22667.0,54.6359,54.7289,54.4777,54.5056,22667.0
2022-05-10 11:45:00,58.59,58.59,58.34,58.38,24580.0,54.5056,54.5056,54.273,54.3103,24580.0
2022-05-10 11:50:00,58.37,58.37,58.17,58.35,17259.0,54.3009,54.3009,54.1149,54.2823,17259.0
2022-05-10 11:55:00,58.35,58.48,58.18,58.35,21610.0,54.2823,54.4033,54.1242,54.2823,21610.0
2022-05-10 12:00:00,58.37,58.47,58.28,58.45,24661.0,54.3009,54.394,54.2172,54.3754,24661.0
2022-05-10 12:05:00,58.46,58.47,58.16,58.17,29107.0,54.3847,54.394,54.1056,54.1149,29107.0
2022-05-10 12:10:00,58.17,58.33,58.1,58.2,44561.0,54.1149,54.2637,54.0498,54.1428,44561.0
2022-05-10 12:15:00,58.21,58.38,58.19,58.32,39639.0,54.1521,54.3103,54.1335,54.2544,39639.0
2022-05-10 12:20:00,58.3,58.33,58.14,58.15,28939.0,54.2358,54.2637,54.087,54.0963,28939.0
2022-05-10 12:25:00,58.15,58.24,58.09,58.17,34099.0,54.0963,54.18,54.0405,54.1149,34099.0
2022-05-10 12:30:00,58.16,58.23,57.83,57.84,52593.0,54.1056,54.1707,53.7986,53.8079,52593.0
2022-05-10 12:35:00,57.83,58.05,57.8,57.88,29313.0,53.7986,54.0033,53.7707,53.8451,29313.0
2022-05-10 12:40:00,57.88,58.03,57.83,57.91,24405.0,53.8451,53.9847,53.7986,53.873,24405.0
2022-05-10 12:45:00,57.96,58.13,57.91,58.05,40237.0,53.9195,54.0777,53.873,54.0033,40237.0
2022-05-10 12:50:00,58.03,58.05,57.61,57.71,40507.0,53.9847,54.0033,53.5939,53.687,40507.0
2022-05-10 12:55:00,57.72,57.81,57.66,57.73,17654.0,53.6963,53.78,53.6404,53.7056,17654.0
2022-05-10 13:00:00,57.72,58.02,57.66,57.93,19850.0,53.6963,53.9753,53.6404,53.8916,19850.0
2022-05-10 13:05:00,57.94,58.1,57.93,58.03,36149.0,53.9009,54.0498,53.8916,53.9847,36149.0
2022-05-10 13:10:00,58.01,58.01,57.84,57.94,37997.0,53.966,53.966,53.8079,53.9009,37997.0
2022-05-10 13:15:00,57.95,58.12,57.85,58.02,62417.0,53.9102,54.0684,53.8172,53.9753,62417.0
2022-05-10 13:20:00,58.07,58.17,58.01,58.17,29761.0,54.0219,54.1149,53.966,54.1149,29761.0
2022-05-10 13:25:00,58.19,58.31,58.12,58.31,28720.0,54.1335,54.2451,54.0684,54.2451,28720.0
2022-05-10 13:30:00,58.31,58.47,58.28,58.37,16492.0,54.2451,54.394,54.2172,54.3009,16492.0
2022-05-10 13:35:00,58.39,58.63,58.34,58.63,100837.0,54.3196,54.5428,54.273,54.5428,100837.0
2022-05-10 13:40:00,58.65,58.84,58.59,58.63,30569.0,54.5614,54.7382,54.5056,54.5428,30569.0
2022-05-10 13:45:00,58.63,58.82,58.62,58.77,21851.0,54.5428,54.7196,54.5335,54.6731,21851.0
2022-05-10 13:50:00,58.78,58.96,58.73,58.96,60018.0,54.6824,54.8498,54.6359,54.8498,60018.0
2022-05-10 13:55:00,58.96,59.09,58.93,59.07,52977.0,54.8498,54.9708,54.8219,54.9522,52977.0
2022-05-10 14:00:00,59.04,59.09,58.95,58.97,33365.0,54.9242,54.9708,54.8405,54.8591,33365.0
2022-05-10 14:05:00,58.99,59.01,58.84,58.84,24872.0,54.8777,54.8963,54.7382,54.7382,24872.0
2022-05-10 14:10:00,58.86,59.07,58.8,59.02,19442.0,54.7568,54.9522,54.701,54.9056,19442.0
2022-05-10 14:15:00,59.03,59.03,58.67,58.92,66451.0,54.9149,54.9149,54.58,54.8126,66451.0
2022-05-10 14:20:00,58.92,58.94,58.73,58.79,24941.0,54.8126,54.8312,54.6359,54.6917,24941.0
2022-05-10 14:25:00,58.8,58.83,58.67,58.79,19879.0,54.701,54.7289,54.58,54.6917,19879.0
2022-05-10 14:30:00,58.8,58.83,58.69,58.74,30319.0,54.701,54.7289,54.5986,54.6452,30319.0
2022-05-10 14:35:00,58.75,58.87,58.73,58.77,21354.0,54.6545,54.7661,54.6359,54.6731,21354.0
2022-05-10 14:40:00,58.73,58.98,58.63,58.97,60956.0,54.6359,54.8684,54.5428,54.8591,60956.0
2022-05-10 14:45:00,58.95,58.98,58.61,58.76,62060.0,54.8405,54.8684,54.5242,54.6638,62060.0
2022-05-10 14:50:00,58.76,58.89,58.62,58.79,95639.0,54.6638,54.7847,54.5335,54.6917,95639.0
2022-05-10 14:55:00,58.83,58.87,58.62,58.75,29219.0,54.7289,54.7661,54.5335,54.6545,29219.0
2022-05-10 15:00:00,58.76,58.87,58.66,58.86,35928.0,54.6638,54.7661,54.5707,54.7568,35928.0
2022-05-10 15:05:00,58.85,59.07,58.8,58.97,51997.0,54.7475,54.9522,54.701,54.8591,51997.0
2022-05-10 15:10:00,58.97,59.02,58.87,58.9,29473.0,54.8591,54.9056,54.7661,54.794,29473.0
2022-05-10 15:15:00,58.9,58.99,58.78,58.95,22133.0,54.794,54.8777,54.6824,54.8405,22133.0
2022-05-10 15:20:00,58.95,58.97,58.72,58.75,24356.0,54.8405,54.8591,54.6265,54.6545,24356.0
2022-05-10 15:25:00,58.76,58.78,58.58,58.66,25193.0,54.6638,54.6824,54.4963,54.5707,25193.0
2022-05-10 15:30:00,58.64,58.64,58.47,58.6,43971.0,54.5521,54.5521,54.394,54.5149,43971.0
2022-05-10 15:35:00,58.6,58.68,58.49,58.59,64176.0,54.5149,54.5893,54.4126,54.5056,64176.0
2022-05-10 15:40:00,58.58,58.76,58.57,58.6,94549.0,54.4963,54.6638,54.487,54.5149,94549.0
2022-05-10 15:45:00,58.6,58.75,58.53,58.64,113191.0,54.5149,54.6545,54.4498,54.5521,113191.0
2022-05-10 15:50:00,58.63,58.65,58.47,58.63,221986.0,54.5428,54.5614,54.394,54.5428,221986.0
2022-05-10 15:55:00,58.62,58.79,58.5,58.69,310642.0,54.5335,54.6917,54.4219,54.5986,310642.0
2022-05-11 09:30:00,58.73,59.57,58.7,59.05,78539.0,54.6359,55.4173,54.6079,54.9335,78539.0
2022-05-11 09:35:00,59.01,59.18,58.77,59.1,41243.0,54.8963,55.0545,54.6731,54.9801,41243.0
2022-05-11 09:40:00,59.1,59.53,58.94,59.52,43783.0,54.9801,55.3801,54.8312,55.3708,43783.0
2022-05-11 09:45:00,59.54,59.84,59.43,59.75,56228.0,55.3894,55.6685,55.2871,55.5847,56228.0
2022-05-11 09:50:00,59.74,59.79,59.53,59.79,29180.0,55.5754,55.622,55.3801,55.622,29180.0
2022-05-11 09:55:00,59.79,59.9,59.51,59.86,48366.0,55.622,55.7243,55.3615,55.6871,48366.0
2022-05-11 10:00:00,59.85,59.88,59.61,59.83,31298.0,55.6778,55.7057,55.4545,55.6592,31298.0
2022-05-11 10:05:00,59.85,59.91,59.69,59.72,21939.0,55.6778,55.7336,55.5289,55.5568,21939.0
2022-05-11 10:10:00,59.65,60.15,59.65,60.06,63811.0,55.4917,55.9569,55.4917,55.8731,63811.0
2022-05-11 10:15:00,60.03,60.24,59.98,60.13,25411.0,55.8452,56.0406,55.7987,55.9383,25411.0
2022-05-11 10:20:00,60.15,60.38,60.12,60.35,14637.0,55.9569,56.1708,55.929,56.1429,14637.0
2022-05-11 10:25:00,60.39,60.47,60.26,60.39,16476.0,56.1801,56.2546,56.0592,56.1801,16476.0
2022-05-11 10:30:00,60.37,60.44,60.19,60.27,15829.0,56.1615,56.2266,55.9941,56.0685,15829.0
2022-05-11 10:35:00,60.26,60.62,60.19,60.6,23783.0,56.0592,56.3941,55.9941,56.3755,23783.0
2022-05-11 10:40:00,60.55,60.68,60.53,60.68,18231.0,56.329,56.4499,56.3104,56.4499,18231.0
2022-05-11 10:45:00,60.71,60.77,60.5,60.64,36006.0,56.4778,56.5336,56.2825,56.4127,36006.0
2022-05-11 10:50:00,60.65,60.65,60.34,60.44,21877.0,56.422,56.422,56.1336,56.2266,21877.0
2022-05-11 10:55:00,60.46,60.56,60.31,60.55,25714.0,56.2453,56.3383,56.1057,56.329,25714.0
2022-05-11 11:00:00,60.55,60.55,60.37,60.55,15397.0,56.329,56.329,56.1615,56.329,15397.0
2022-05-11 11:05:00,60.54,60.54,60.3,60.37,39013.0,56.3197,56.3197,56.0964,56.1615,39013.0
2022-05-11 11:10:00,60.39,60.54,60.35,60.47,20978.0,56.1801,56.3197,56.1429,56.2546,20978.0
2022-05-11 11:15:00,60.48,60.54,60.1,60.32,56120.0,56.2639,56.3197,55.9103,56.115,56120.0
2022-05-11 11:20:00,60.31,60.44,60.28,60.43,19282.0,56.1057,56.2266,56.0778,56.2173,19282.0
2022-05-11 11:25:00,60.42,60.53,60.32,60.51,20971.0,56.208,56.3104,56.115,56.2918,20971.0
2022-05-11 11:30:00,60.51,60.54,60.4,60.43,19894.0,56.2918,56.3197,56.1894,56.2173,19894.0
2022-05-11 11:35:00,60.46,60.69,60.36,60.59,21468.0,56.2453,56.4592,56.1522,56.3662,21468.0
2022-05-11 11:40:00,60.57,60.68,60.52,60.53,14432.0,56.3476,56.4499,56.3011,56.3104,14432.0
2022-05-11 11:45:00,60.54,60.57,60.38,60.49,18439.0,56.3197,56.3476,56.1708,56.2732,18439.0
2022-05-11 11:50:00,60.5,60.51,60.31,60.41,25093.0,56.2825,56.2918,56.1057,56.1987,25093.0
2022-05-11 11:55:00,60.4,60.48,60.3,60.48,17922.0,56.1894,56.2639,56.0964,56.2639,17922.0
2022-05-11 12:00:00,60.47,60.49,60.3,60.33,16181.0,56.2546,56.2732,56.0964,56.1243,16181.0
2022-05-11 12:05:00,60.33,60.43,60.28,60.28,9748.0,56.1243,56.2173,56.0778,56.0778,9748.0
2022-05-11 12:10:00,60.28,60.28,60.08,60.15,13858.0,56.0778,56.0778,55.8917,55.9569,13858.0
2022-05-11 12:15:00,60.13,60.26,60.11,60.12,19809.0,55.9383,56.0592,55.9197,55.929,19809.0
2022-05-11 12:20:00,60.1,60.32,60.06,60.27,31000.0,55.9103,56.115,55.8731,56.0685,31000.0
2022-05-11 12:25:00,60.27,60.27,59.81,59.81,21318.0,56.0685,56.0685,55.6406,55.6406,21318.0
2022-05-11 12:30:00,59.79,59.86,59.76,59.82,14246.0,55.622,55.6871,55.594,55.6499,14246.0
2022-05-11 12:35:00,59.84,59.99,59.82,59.83,32040.0,55.6685,55.808,55.6499,55.6592,32040.0
2022-05-11 12:40:00,59.8,59.99,59.71,59.74,22820.0,55.6313,55.808,55.5475,55.5754,22820.0
2022-05-11 12:45:00,59.76,59.81,59.66,59.8,13987.0,55.594,55.6406,55.501,55.6313,13987.0
2022-05-11 12:50:00,59.78,59.78,59.59,59.59,15475.0,55.6127,55.6127,55.4359,55.4359,15475.0
2022-05-11 12:55:00,59.61,59.61,59.44,59.47,17227.0,55.4545,55.4545,55.2964,55.3243,17227.0
2022-05-11 13:00:00,59.47,59.47,59.33,59.39,21468.0,55.3243,55.3243,55.194,55.2498,21468.0
2022-05-11 13:05:00,59.38,59.42,59.23,59.25,15575.0,55.2405,55.2778,55.101,55.1196,15575.0
2022-05-11 13:10:00,59.23,59.34,59.2,59.23,12902.0,55.101,55.2033,55.0731,55.101,12902.0
2022-05-11 13:15:00,59.22,59.34,59.17,59.17,15657.0,55.0917,55.2033,55.0452,55.0452,15657.0
2022-05-11 13:20:00,59.17,59.2,59.02,59.2,21678.0,55.0452,55.0731,54.9056,55.0731,21678.0
2022-05-11 13:25:00,59.18,59.19,58.97,58.97,23121.0,55.0545,55.0638,54.8591,54.8591,23121.0
2022-05-11 13:30:00,58.96,59.02,58.87,58.9,33000.0,54.8498,54.9056,54.7661,54.794,33000.0
2022-05-11 13:35:00,58.9,58.97,58.74,58.76,26136.0,54.794,54.8591,54.6452,54.6638,26136.0
2022-05-11 13:40:00,58.75,58.86,58.71,58.79,21420.0,54.6545,54.7568,54.6172,54.6917,21420.0
2022-05-11 13:45:00,58.79,58.82,58.66,58.74,58182.0,54.6917,54.7196,54.5707,54.6452,58182.0
2022-05-11 13:50:00,58.75,58.8,58.57,58.64,88213.0,54.6545,54.701,54.487,54.5521,88213.0
2022-05-11 13:55:00,58.65,58.67,58.51,58.63,30659.0,54.5614,54.58,54.4312,54.5428,30659.0
2022-05-11 14:00:00,58.64,58.8,58.63,58.79,73350.0,54.5521,54.701,54.5428,54.6917,73350.0
2022-05-11 14:05:00,58.8,58.81,58.67,58.72,76100.0,54.701,54.7103,54.58,54.6265,76100.0
2022-05-11 14:10:00,58.71,58.85,58.65,58.79,26313.0,54.6172,54.7475,54.5614,54.6917,26313.0
2022-05-11 14:15:00,58.78,58.84,58.67,58.76,17140.0,54.6824,54.7382,54.58,54.6638,17140.0
2022-05-11 14:20:00,58.71,58.99,58.61,58.96,31934.0,54.6172,54.8777,54.5242,54.8498,31934.0
2022-05-11 14:25:00,58.99,59.17,58.99,59.11,57374.0,54.8777,55.0452,54.8777,54.9894,57374.0
2022-05-11 14:30:00,59.13,59.27,58.97,59.26,25647.0,55.008,55.1382,54.8591,55.1289,25647.0
2022-05-11 14:35:00,59.25,59.41,59.17,59.38,79017.0,55.1196,55.2684,55.0452,55.2405,79017.0
2022-05-11 14:40:00,59.36,59.46,59.17,59.45,39036.0,55.2219,55.315,55.0452,55.3057,39036.0
2022-05-11 14:45:00,59.46,59.46,59.22,59.28,22506.0,55.315,55.315,55.0917,55.1475,22506.0
2022-05-11 14:50:00,59.3,59.31,59.15,59.18,23075.0,55.1661,55.1754,55.0266,55.0545,23075.0
2022-05-11 14:55:00,59.19,59.28,59.11,59.14,27034.0,55.0638,55.1475,54.9894,55.0173,27034.0
2022-05-11 15:00:00,59.14,59.2,59.07,59.09,34770.0,55.0173,55.0731,54.9522,54.9708,34770.0
2022-05-11 15:05:00,59.1,59.25,59.02,59.24,30326.0,54.9801,55.1196,54.9056,55.1103,30326.0
2022-05-11 15:10:00,59.23,59.25,59.03,59.07,34561.0,55.101,55.1196,54.9149,54.9522,34561.0
2022-05-11 15:15:00,59.06,59.18,58.93,59.14,31798.0,54.9428,55.0545,54.8219,55.0173,31798.0
2022-05-11 15:20:00,59.11,59.16,59.04,59.14,38891.0,54.9894,55.0359,54.9242,55.0173,38891.0
2022-05-11 15:25:00,59.13,59.32,59.11,59.22,46095.0,55.008,55.1847,54.9894,55.0917,46095.0
2022-05-11 15:30:00,59.22,59.28,59.11,59.16,42230.0,55.0917,55.1475,54.9894,55.0359,42230.0
2022-05-11 15:35:00,59.14,59.14,58.95,58.98,37355.0,55.0173,55.0173,54.8405,54.8684,37355.0
2022-05-11 15:40:00,58.97,59.02,58.9,58.93,42326.0,54.8591,54.9056,54.794,54.8219,42326.0
2022-05-11 15:45:00,58.92,58.93,58.72,58.72,52425.0,54.8126,54.8219,54.6265,54.6265,52425.0
2022-05-11 15:50:00,58.73,58.8,58.62,58.67,93979.0,54.6359,54.701,54.5335,54.58,93979.0
2022-05-11 15:55:00,58.67,58.69,58.52,58.63,179987.0,54.58,54.5986,54.4405,54.5428,179987.0
2022-05-12 09:30:00,58.41,58.96,57.96,57.96,124795.0,54.3382,54.8498,53.9195,53.9195,124795.0
2022-05-12 09:35:00,57.96,58.17,57.89,57.93,70327.0,53.9195,54.1149,53.8544,53.8916,70327.0
2022-05-12 09:40:00,57.94,58.12,57.8,58.06,81302.0,53.9009,54.0684,53.7707,54.0126,81302.0
2022-05-12 09:45:00,58.02,58.21,57.83,57.96,44081.0,53.9753,54.1521,53.7986,53.9195,44081.0
2022-05-12 09:50:00,57.93,58.04,57.82,57.93,36018.0,53.8916,53.994,53.7893,53.8916,36018.0
2022-05-12 09:55:00,57.95,58.03,57.73,57.8,41695.0,53.9102,53.9847,53.7056,53.7707,41695.0
2022-05-12 10:00:00,57.78,57.86,57.62,57.81,72969.0,53.7521,53.8265,53.6032,53.78,72969.0
2022-05-12 10:05:00,57.85,58.33,57.8,58.33,29940.0,53.8172,54.2637,53.7707,54.2637,29940.0
2022-05-12 10:10:00,58.3,58.47,58.19,58.3,23350.0,54.2358,54.394,54.1335,54.2358,23350.0
2022-05-12 10:15:00,58.39,58.45,58.15,58.23,47527.0,54.3196,54.3754,54.0963,54.1707,47527.0
2022-05-12 10:20:00,58.22,58.48,58.09,58.38,27977.0,54.1614,54.4033,54.0405,54.3103,27977.0
2022-05-12 10:25:00,58.38,58.54,58.24,58.29,31225.0,54.3103,54.4591,54.18,54.2265,31225.0
2022-05-12 10:30:00,58.32,58.54,58.16,58.23,26994.0,54.2544,54.4591,54.1056,54.1707,26994.0
2022-05-12 10:35:00,58.23,58.26,58.1,58.22,20380.0,54.1707,54.1986,54.0498,54.1614,20380.0
2022-05-12 10:40:00,58.22,58.25,58.03,58.11,31955.0,54.1614,54.1893,53.9847,54.0591,31955.0
2022-05-12 10:45:00,58.13,58.38,58.08,58.33,21199.0,54.0777,54.3103,54.0312,54.2637,21199.0
2022-05-12 10:50:00,58.35,58.54,58.31,58.48,18896.0,54.2823,54.4591,54.2451,54.4033,18896.0
2022-05-12 10:55:00,58.46,58.65,58.46,58.55,21914.0,54.3847,54.5614,54.3847,54.4684,21914.0
2022-05-12 11:00:00,58.57,58.68,58.37,58.68,19916.0,54.487,54.5893,54.3009,54.5893,19916.0
2022-05-12 11:05:00,58.68,59.03,58.68,59.03,23534.0,54.5893,54.9149,54.5893,54.9149,23534.0
2022-05-12 11:10:00,59.03,59.04,58.85,58.86,22800.0,54.9149,54.9242,54.7475,54.7568,22800.0
2022-05-12 11:15:00,58.83,58.86,58.66,58.74,22585.0,54.7289,54.7568,54.5707,54.6452,22585.0
2022-05-12 11:20:00,58.71,58.76,58.47,58.52,30224.0,54.6172,54.6638,54.394,54.4405,30224.0
2022-05-12 11:25:00,58.53,58.64,58.47,58.58,18988.0,54.4498,54.5521,54.394,54.4963,18988.0
2022-05-12 11:30:00,58.61,58.62,58.26,58.37,30040.0,54.5242,54.5335,54.1986,54.3009,30040.0
2022-05-12 11:35:00,58.38,58.58,58.37,58.5,41596.0,54.3103,54.4963,54.3009,54.4219,41596.0
2022-05-12 11:40:00,58.48,58.5,58.18,58.23,21564.0,54.4033,54.4219,54.1242,54.1707,21564.0
2022-05-12 11:45:00,58.21,58.21,58.0,58.02,23385.0,54.1521,54.1521,53.9567,53.9753,23385.0
2022-05-12 11:50:00,58.01,58.01,57.79,57.86,19818.0,53.966,53.966,53.7614,53.8265,19818.0
2022-05-12 11:55:00,57.84,57.86,57.77,57.81,28495.0,53.8079,53.8265,53.7428,53.78,28495.0
2022-05-12 12:00:00,57.82,57.87,57.77,57.82,26532.0,53.7893,53.8358,53.7428,53.7893,26532.0
2022-05-12 12:05:00,57.83,57.97,57.75,57.92,28540.0,53.7986,53.9288,53.7242,53.8823,28540.0
2022-05-12 12:10:00,57.91,57.93,57.73,57.87,58111.0,53.873,53.8916,53.7056,53.8358,58111.0
2022-05-12 12:15:00,57.85,57.97,57.8,57.95,16458.0,53.8172,53.9288,53.7707,53.9102,16458.0
2022-05-12 12:20:00,57.97,58.1,57.91,58.08,14297.0,53.9288,54.0498,53.873,54.0312,14297.0
2022-05-12 12:25:00,58.08,58.35,58.07,58.33,40507.0,54.0312,54.2823,54.0219,54.2637,40507.0
2022-05-12 12:30:00,58.36,58.53,58.32,58.5,19367.0,54.2916,54.4498,54.2544,54.4219,19367.0
2022-05-12 12:35:00,58.53,58.56,58.41,58.41,10551.0,54.4498,54.4777,54.3382,54.3382,10551.0
2022-05-12 12:40:00,58.37,58.51,58.22,58.51,32588.0,54.3009,54.4312,54.1614,54.4312,32588.0
2022-05-12 12:45:00,58.54,58.63,58.37,58.42,11616.0,54.4591,54.5428,54.3009,54.3475,11616.0
2022-05-12 12:50:00,58.45,58.48,58.31,58.37,12625.0,54.3754,54.4033,54.2451,54.3009,12625.0
2022-05-12 12:55:00,58.34,58.48,58.26,58.29,13285.0,54.273,54.4033,54.1986,54.2265,13285.0
2022-05-12 13:00:00,58.28,58.37,58.18,58.19,17177.0,54.2172,54.3009,54.1242,54.1335,17177.0
2022-05-12 13:05:00,58.18,58.21,58.07,58.17,11703.0,54.1242,54.1521,54.0219,54.1149,11703.0
2022-05-12 13:10:00,58.16,58.31,58.15,58.2,9959.0,54.1056,54.2451,54.0963,54.1428,9959.0
2022-05-12 13:15:00,58.22,58.31,58.1,58.11,11842.0,54.1614,54.2451,54.0498,54.0591,11842.0
2022-05-12 13:20:00,58.11,58.22,58.04,58.07,17112.0,54.0591,54.1614,53.994,54.0219,17112.0
2022-05-12 13:25:00,58.07,58.15,57.98,58.04,20062.0,54.0219,54.0963,53.9381,53.994,20062.0
2022-05-12 13:30:00,58.04,58.08,57.88,57.94,17114.0,53.994,54.0312,53.8451,53.9009,17114.0
2022-05-12 13:35:00,57.92,57.96,57.78,57.81,48997.0,53.8823,53.9195,53.7521,53.78,48997.0
2022-05-12 13:40:00,57.8,57.88,57.77,57.86,15902.0,53.7707,53.8451,53.7428,53.8265,15902.0
2022-05-12 13:45:00,57.87,57.87,57.68,57.69,46763.0,53.8358,53.8358,53.659,53.6684,46763.0
2022-05-12 13:50:00,57.69,57.72,57.64,57.64,24718.0,53.6684,53.6963,53.6218,53.6218,24718.0
2022-05-12 13:55:00,57.65,57.81,57.59,57.81,20664.0,53.6311,53.78,53.5753,53.78,20664.0
2022-05-12 14:00:00,57.81,57.86,57.74,57.84,18849.0,53.78,53.8265,53.7149,53.8079,18849.0
2022-05-12 14:05:00,57.84,57.85,57.5,57.5,47159.0,53.8079,53.8172,53.4916,53.4916,47159.0
2022-05-12 14:10:00,57.5,57.65,57.5,57.65,35970.0,53.4916,53.6311,53.4916,53.6311,35970.0
2022-05-12 14:15:00,57.67,57.79,57.6,57.79,17748.0,53.6497,53.7614,53.5846,53.7614,17748.0
2022-05-12 14:20:00,57.79,57.82,57.56,57.6,53393.0,53.7614,53.7893,53.5474,53.5846,53393.0
2022-05-12 14:25:00,57.59,57.67,57.52,57.63,26093.0,53.5753,53.6497,53.5102,53.6125,26093.0
2022-05-12 14:30:00,57.6,57.68,57.47,57.55,42036.0,53.5846,53.659,53.4637,53.5381,42036.0
2022-05-12 14:35:00,57.54,57.61,57.45,57.47,19423.0,53.5288,53.5939,53.4451,53.4637,19423.0
2022-05-12 14:40:00,57.48,57.53,57.39,57.5,32894.0,53.473,53.5195,53.3893,53.4916,32894.0
2022-05-12 14:45:00,57.5,57.59,57.42,57.45,22214.0,53.4916,53.5753,53.4172,53.4451,22214.0
2022-05-12 14:50:00,57.44,57.61,57.36,57.51,19678.0,53.4358,53.5939,53.3614,53.5009,19678.0
2022-05-12 14:55:00,57.51,57.55,57.4,57.48,21110.0,53.5009,53.5381,53.3986,53.473,21110.0
2022-05-12 15:00:00,57.48,57.59,57.35,57.59,23944.0,53.473,53.5753,53.3521,53.5753,23944.0
2022-05-12 15:05:00,57.59,57.62,57.3,57.36,95191.0,53.5753,53.6032,53.3055,53.3614,95191.0
2022-05-12 15:10:00,57.35,57.37,57.24,57.37,24703.0,53.3521,53.3707,53.2497,53.3707,24703.0
2022-05-12 15:15:00,57.36,57.66,57.35,57.64,33144.0,53.3614,53.6404,53.3521,53.6218,33144.0
2022-05-12 15:20:00,57.62,57.96,57.6,57.86,41342.0,53.6032,53.9195,53.5846,53.8265,41342.0
2022-05-12 15:25:00,57.86,58.09,57.73,57.74,36042.0,53.8265,54.0405,53.7056,53.7149,36042.0
2022-05-12 15:30:00,57.72,57.98,57.72,57.88,48487.0,53.6963,53.9381,53.6963,53.8451,48487.0
2022-05-12 15:35:00,57.87,57.99,57.74,57.98,52680.0,53.8358,53.9474,53.7149,53.9381,52680.0
2022-05-12 15:40:00,57.99,58.16,57.93,58.01,64679.0,53.9474,54.1056,53.8916,53.966,64679.0
2022-05-12 15:45:00,58.01,58.23,57.95,58.05,65114.0,53.966,54.1707,53.9102,54.0033,65114.0
2022-05-12 15:50:00,58.09,58.35,58.02,58.04,106511.0,54.0405,54.2823,53.9753,53.994,106511.0
2022-05-12 15:55:00,58.03,58.46,58.0,58.46,187458.0,53.9847,54.3847,53.9567,54.3847,187458.0
2022-05-13 09:30:00,59.02,59.41,58.94,59.25,129584.0,54.9056,55.2684,54.8312,55.1196,129584.0
2022-05-13 09:35:00,59.27,59.55,59.25,59.45,83586.0,55.1382,55.3987,55.1196,55.3057,83586.0
2022-05-13 09:40:00,59.44,59.49,59.26,59.26,55347.0,55.2964,55.3429,55.1289,55.1289,55347.0
2022-05-13 09:45:00,59.19,59.27,58.97,59.06,44464.0,55.0638,55.1382,54.8591,54.9428,44464.0
2022-05-13 09:50:00,59.07,59.09,58.9,59.0,62129.0,54.9522,54.9708,54.794,54.887,62129.0
2022-05-13 09:55:00,59.0,59.14,58.98,58.98,92666.0,54.887,55.0173,54.8684,54.8684,92666.0
2022-05-13 10:00:00,59.0,59.03,58.83,59.01,43135.0,54.887,54.9149,54.7289,54.8963,43135.0
2022-05-13 10:05:00,59.02,59.02,58.76,58.79,57184.0,54.9056,54.9056,54.6638,54.6917,57184.0
2022-05-13 10:10:00,58.78,58.82,58.64,58.73,116054.0,54.6824,54.7196,54.5521,54.6359,116054.0
2022-05-13 10:15:00,58.75,58.75,58.57,58.67,33436.0,54.6545,54.6545,54.487,54.58,33436.0
2022-05-13 10:20:00,58.68,58.77,58.66,58.75,94988.0,54.5893,54.6731,54.5707,54.6545,94988.0
2022-05-13 10:25:00,58.74,58.84,58.71,58.79,83033.0,54.6452,54.7382,54.6172,54.6917,83033.0
2022-05-13 10:30:00,58.8,58.87,58.79,58.84,104659.0,54.701,54.7661,54.6917,54.7382,104659.0
2022-05-13 10:35:00,58.85,59.02,58.84,58.89,50367.0,54.7475,54.9056,54.7382,54.7847,50367.0
2022-05-13 10:40:00,58.89,58.9,58.51,58.55,28167.0,54.7847,54.794,54.4312,54.4684,28167.0
2022-05-13 10:45:00,58.53,58.58,58.41,58.53,16718.0,54.4498,54.4963,54.3382,54.4498,16718.0
2022-05-13 10:50:00,58.52,58.7,58.51,58.68,18345.0,54.4405,54.6079,54.4312,54.5893,18345.0
2022-05-13 10:55:00,58.69,58.71,58.63,58.66,20445.0,54.5986,54.6172,54.5428,54.5707,20445.0
2022-05-13 11:00:00,58.64,58.67,58.5,58.54,26101.0,54.5521,54.58,54.4219,54.4591,26101.0
2022-05-13 11:05:00,58.54,58.61,58.52,58.53,27882.0,54.4591,54.5242,54.4405,54.4498,27882.0
2022-05-13 11:10:00,58.54,58.61,58.52,58.56,61394.0,54.4591,54.5242,54.4405,54.4777,61394.0
2022-05-13 11:15:00,58.56,58.69,58.49,58.69,32756.0,54.4777,54.5986,54.4126,54.5986,32756.0
2022-05-13 11:20:00,58.7,58.72,58.67,58.69,42306.0,54.6079,54.6265,54.58,54.5986,42306.0
2022-05-13 11:25:00,58.7,58.72,58.67,58.7,43507.0,54.6079,54.6265,54.58,54.6079,43507.0
2022-05-13 11:30:00,58.69,58.74,58.65,58.7,63824.0,54.5986,54.6452,54.5614,54.6079,63824.0
2022-05-13 11:35:00,58.72,58.76,58.71,58.72,46181.0,54.6265,54.6638,54.6172,54.6265,46181.0
2022-05-13 11:40:00,58.72,58.76,58.64,58.76,29898.0,54.6265,54.6638,54.5521,54.6638,29898.0
2022-05-13 11:45:00,58.75,58.75,58.59,58.63,33590.0,54.6545,54.6545,54.5056,54.5428,33590.0
2022-05-13 11:50:00,58.62,58.77,58.6,58.76,51184.0,54.5335,54.6731,54.5149,54.6638,51184.0
2022-05-13 11:55:00,58.75,58.8,58.73,58.8,31504.0,54.6545,54.701,54.6359,54.701,31504.0
2022-05-13 12:00:00,58.79,58.81,58.77,58.79,38123.0,54.6917,54.7103,54.6731,54.6917,38123.0
2022-05-13 12:05:00,58.79,58.84,58.78,58.83,62350.0,54.6917,54.7382,54.6824,54.7289,62350.0
2022-05-13 12:10:00,58.82,58.96,58.82,58.95,36116.0,54.7196,54.8498,54.7196,54.8405,36116.0
2022-05-13 12:15:00,58.95,59.07,58.87,59.03,65783.0,54.8405,54.9522,54.7661,54.9149,65783.0
2022-05-13 12:20:00,59.03,59.07,58.99,59.0,28178.0,54.9149,54.9522,54.8777,54.887,28178.0
2022-05-13 12:25:00,59.02,59.18,59.0,59.18,19923.0,54.9056,55.0545,54.887,55.0545,19923.0
2022-05-13 12:30:00,59.2,59.28,59.19,59.2,28324.0,55.0731,55.1475,55.0638,55.0731,28324.0
2022-05-13 12:35:00,59.2,59.21,59.1,59.13,34258.0,55.0731,55.0824,54.9801,55.008,34258.0
2022-05-13 12:40:00,59.12,59.17,59.1,59.11,18041.0,54.9987,55.0452,54.9801,54.9894,18041.0
2022-05-13 12:45:00,59.1,59.11,58.93,58.94,16708.0,54.9801,54.9894,54.8219,54.8312,16708.0
2022-05-13 12:50:00,58.92,58.92,58.74,58.89,29732.0,54.8126,54.8126,54.6452,54.7847,29732.0
2022-05-13 12:55:00,58.89,58.96,58.89,58.91,20371.0,54.7847,54.8498,54.7847,54.8033,20371.0
2022-05-13 13:00:00,58.9,59.02,58.89,58.99,19625.0,54.794,54.9056,54.7847,54.8777,19625.0
2022-05-13 13:05:00,58.98,58.98,58.88,58.91,16573.0,54.8684,54.8684,54.7754,54.8033,16573.0
2022-05-13 13:10:00,58.93,58.97,58.87,58.94,29928.0,54.8219,54.8591,54.7661,54.8312,29928.0
2022-05-13 13:15:00,58.93,58.93,58.84,58.86,25399.0,54.8219,54.8219,54.7382,54.7568,25399.0
2022-05-13 13:20:00,58.87,58.87,58.79,58.85,17015.0,54.7661,54.7661,54.6917,54.7475,17015.0
2022-05-13 13:25:00,58.85,58.86,58.8,58.84,27535.0,54.7475,54.7568,54.701,54.7382,27535.0
2022-05-13 13:30:00,58.85,58.86,58.81,58.85,14307.0,54.7475,54.7568,54.7103,54.7475,14307.0
2022-05-13 13:35:00,58.85,58.88,58.77,58.79,16647.0,54.7475,54.7754,54.6731,54.6917,16647.0
2022-05-13 13:40:00,58.78,58.78,58.62,58.66,28608.0,54.6824,54.6824,54.5335,54.5707,28608.0
2022-05-13 13:45:00,58.67,58.73,58.6,58.73,34489.0,54.58,54.6359,54.5149,54.6359,34489.0
2022-05-13 13:50:00,58.73,58.76,58.62,58.66,15412.0,54.6359,54.6638,54.5335,54.5707,15412.0
2022-05-13 13:55:00,58.64,58.65,58.48,58.53,27475.0,54.5521,54.5614,54.4033,54.4498,27475.0
2022-05-13 14:00:00,58.52,58.52,58.26,58.28,25258.0,54.4405,54.4405,54.1986,54.2172,25258.0
2022-05-13 14:05:00,58.26,58.49,58.21,58.43,26722.0,54.1986,54.4126,54.1521,54.3568,26722.0
2022-05-13 14:10:00,58.46,58.49,58.38,58.41,32274.0,54.3847,54.4126,54.3103,54.3382,32274.0
2022-05-13 14:15:00,58.42,58.52,58.37,58.52,31343.0,54.3475,54.4405,54.3009,54.4405,31343.0
2022-05-13 14:20:00,58.53,58.53,58.36,58.42,31341.0,54.4498,54.4498,54.2916,54.3475,31341.0
2022-05-13 14:25:00,58.43,58.45,58.33,58.4,23856.0,54.3568,54.3754,54.2637,54.3289,23856.0
2022-05-13 14:30:00,58.4,58.64,58.4,58.46,30483.0,54.3289,54.5521,54.3289,54.3847,30483.0
2022-05-13 14:35:00,58.47,58.51,58.35,58.4,23706.0,54.394,54.4312,54.2823,54.3289,23706.0
2022-05-13 14:40:00,58.41,58.52,58.37,58.51,26075.0,54.3382,54.4405,54.3009,54.4312,26075.0
2022-05-13 14:45:00,58.51,58.51,58.39,58.47,27515.0,54.4312,54.4312,54.3196,54.394,27515.0
2022-05-13 14:50:00,58.47,58.79,58.44,58.79,16570.0,54.394,54.6917,54.3661,54.6917,16570.0
2022-05-13 14:55:00,58.81,58.81,58.66,58.7,27193.0,54.7103,54.7103,54.5707,54.6079,27193.0
2022-05-13 15:00:00,58.7,58.73,58.6,58.62,103132.0,54.6079,54.6359,54.5149,54.5335,103132.0
2022-05-13 15:05:00,58.62,58.81,58.57,58.76,65811.0,54.5335,54.7103,54.487,54.6638,65811.0
2022-05-13 15:10:00,58.77,58.78,58.73,58.77,30366.0,54.6731,54.6824,54.6359,54.6731,30366.0
2022-05-13 15:15:00,58.77,58.8,58.73,58.78,34653.0,54.6731,54.701,54.6359,54.6824,34653.0
2022-05-13 15:20:00,58.77,58.79,58.64,58.65,86794.0,54.6731,54.6917,54.5521,54.5614,86794.0
2022-05-13 15:25:00,58.65,58.85,58.65,58.8,58146.0,54.5614,54.7475,54.5614,54.701,58146.0
2022-05-13 15:30:00,58.79,58.81,58.48,58.5,54811.0,54.6917,54.7103,54.4033,54.4219,54811.0
2022-05-13 15:35:00,58.51,58.64,58.4,58.57,39177.0,54.4312,54.5521,54.3289,54.487,39177.0
2022-05-13 15:40:00,58.56,58.66,58.52,58.55,78966.0,54.4777,54.5707,54.4405,54.4684,78966.0
2022-05-13 15:45:00,58.56,58.59,58.37,58.47,79599.0,54.4777,54.5056,54.3009,54.394,79599.0
2022-05-13 15:50:00,58.48,58.57,58.33,58.49,109705.0,54.4033,54.487,54.2637,54.4126,109705.0
2022-05-13 15:55:00,58.48,58.6,58.44,58.57,178837.0,54.4033,54.5149,54.3661,54.487,178837.0
2022-05-16 09:30:00,58.67,58.9,58.49,58.82,152464.0,54.58,54.794,54.4126,54.7196,152464.0
2022-05-16 09:35:00,58.84,59.09,58.65,59.07,105709.0,54.7382,54.9708,54.5614,54.9522,105709.0
2022-05-16 09:40:00,59.12,59.12,58.51,58.56,32973.0,54.9987,54.9987,54.4312,54.4777,32973.0
2022-05-16 09:45:00,58.49,58.51,57.87,57.99,143880.0,54.4126,54.4312,53.8358,53.9474,143880.0
2022-05-16 09:50:00,58.01,58.56,57.93,58.56,88941.0,53.966,54.4777,53.8916,54.4777,88941.0
2022-05-16 09:55:00,58.55,58.69,58.43,58.46,48946.0,54.4684,54.5986,54.3568,54.3847,48946.0
2022-05-16 10:00:00,58.45,58.55,58.37,58.5,30529.0,54.3754,54.4684,54.3009,54.4219,30529.0
2022-05-16 10:05:00,58.53,58.72,58.4,58.71,29134.0,54.4498,54.6265,54.3289,54.6172,29134.0
2022-05-16 10:10:00,58.71,58.71,58.59,58.64,114739.0,54.6172,54.6172,54.5056,54.5521,114739.0
2022-05-16 10:15:00,58.62,58.7,58.57,58.58,23621.0,54.5335,54.6079,54.487,54.4963,23621.0
2022-05-16 10:20:00,58.6,58.72,58.57,58.68,21116.0,54.5149,54.6265,54.487,54.5893,21116.0
2022-05-16 10:25:00,58.68,58.74,58.55,58.62,39190.0,54.5893,54.6452,54.4684,54.5335,39190.0
2022-05-16 10:30:00,58.61,58.75,58.5,58.51,37875.0,54.5242,54.6545,54.4219,54.4312,37875.0
2022-05-16 10:35:00,58.5,58.63,58.46,58.63,47620.0,54.4219,54.5428,54.3847,54.5428,47620.0
2022-05-16 10:40:00,58.6,58.62,58.45,58.62,35485.0,54.5149,54.5335,54.3754,54.5335,35485.0
2022-05-16 10:45:00,58.61,58.61,58.36,58.38,18374.0,54.5242,54.5242,54.2916,54.3103,18374.0
2022-05-16 10:50:00,58.34,58.48,58.34,58.41,18220.0,54.273,54.4033,54.273,54.3382,18220.0
2022-05-16 10:55:00,58.39,58.41,58.32,58.39,26228.0,54.3196,54.3382,54.2544,54.3196,26228.0
2022-05-16 11:00:00,58.37,58.4,58.27,58.29,18937.0,54.3009,54.3289,54.2079,54.2265,18937.0
2022-05-16 11:05:00,58.29,58.39,58.17,58.39,12921.0,54.2265,54.3196,54.1149,54.3196,12921.0
2022-05-16 11:10:00,58.38,58.47,58.29,58.36,23072.0,54.3103,54.394,54.2265,54.2916,23072.0
2022-05-16 11:15:00,58.37,58.55,58.36,58.48,23990.0,54.3009,54.4684,54.2916,54.4033,23990.0
2022-05-16 11:20:00,58.47,58.5,58.38,58.48,17664.0,54.394,54.4219,54.3103,54.4033,17664.0
2022-05-16 11:25:00,58.47,58.5,58.38,58.4,18589.0,54.394,54.4219,54.3103,54.3289,18589.0
2022-05-16 11:30:00,58.4,58.4,58.22,58.38,23304.0,54.3289,54.3289,54.1614,54.3103,23304.0
2022-05-16 11:35:00,58.37,58.43,58.21,58.42,38150.0,54.3009,54.3568,54.1521,54.3475,38150.0
2022-05-16 11:40:00,58.41,58.53,58.28,58.53,22932.0,54.3382,54.4498,54.2172,54.4498,22932.0
2022-05-16 11:45:00,58.52,58.73,58.51,58.7,14897.0,54.4405,54.6359,54.4312,54.6079,14897.0
2022-05-16 11:50:00,58.7,58.78,58.61,58.78,16616.0,54.6079,54.6824,54.5242,54.6824,16616.0
2022-05-16 11:55:00,58.79,58.82,58.74,58.76,14381.0,54.6917,54.7196,54.6452,54.6638,14381.0
2022-05-16 12:00:00,58.77,58.86,58.73,58.79,8618.0,54.6731,54.7568,54.6359,54.6917,8618.0
2022-05-16 12:05:00,58.79,58.79,58.69,58.75,20773.0,54.6917,54.6917,54.5986,54.6545,20773.0
2022-05-16 12:10:00,58.75,58.78,58.69,58.7,26036.0,54.6545,54.6824,54.5986,54.6079,26036.0
2022-05-16 12:15:00,58.71,58.72,58.58,58.62,25184.0,54.6172,54.6265,54.4963,54.5335,25184.0
2022-05-16 12:20:00,58.61,58.63,58.52,58.59,41756.0,54.5242,54.5428,54.4405,54.5056,41756.0
2022-05-16 12:25:00,58.59,58.62,58.53,58.62,18229.0,54.5056,54.5335,54.4498,54.5335,18229.0
2022-05-16 12:30:00,58.61,58.62,58.52,58.58,19624.0,54.5242,54.5335,54.4405,54.4963,19624.0
2022-05-16 12:35:00,58.59,58.64,58.48,58.49,19279.0,54.5056,54.5521,54.4033,54.4126,19279.0
2022-05-16 12:40:00,58.49,58.49,58.41,58.42,17666.0,54.4126,54.4126,54.3382,54.3475,17666.0
2022-05-16 12:45:00,58.41,58.51,58.41,58.48,86876.0,54.3382,54.4312,54.3382,54.4033,86876.0
2022-05-16 12:50:00,58.49,58.53,58.36,58.4,30567.0,54.4126,54.4498,54.2916,54.3289,30567.0
2022-05-16 12:55:00,58.41,58.47,58.36,58.47,15109.0,54.3382,54.394,54.2916,54.394,15109.0
2022-05-16 13:00:00,58.46,58.53,58.41,58.5,12149.0,54.3847,54.4498,54.3382,54.4219,12149.0
2022-05-16 13:05:00,58.49,58.75,58.47,58.71,75760.0,54.4126,54.6545,54.394,54.6172,75760.0
2022-05-16 13:10:00,58.69,58.81,58.68,58.73,21865.0,54.5986,54.7103,54.5893,54.6359,21865.0
2022-05-16 13:15:00,58.73,58.76,58.62,58.64,29974.0,54.6359,54.6638,54.5335,54.5521,29974.0
2022-05-16 13:20:00,58.64,58.82,58.62,58.75,25545.0,54.5521,54.7196,54.5335,54.6545,25545.0
2022-05-16 13:25:00,58.75,58.82,58.72,58.8,44148.0,54.6545,54.7196,54.6265,54.701,44148.0
2022-05-16 13:30:00,58.81,58.91,58.8,58.86,29155.0,54.7103,54.8033,54.701,54.7568,29155.0
2022-05-16 13:35:00,58.86,58.9,58.78,58.79,17360.0,54.7568,54.794,54.6824,54.6917,17360.0
2022-05-16 13:40:00,58.8,58.9,58.72,58.8,19565.0,54.701,54.794,54.6265,54.701,19565.0
2022-05-16 13:45:00,58.85,58.85,58.65,58.68,29363.0,54.7475,54.7475,54.5614,54.5893,29363.0
2022-05-16 13:50:00,58.7,58.76,58.68,58.68,12013.0,54.6079,54.6638,54.5893,54.5893,12013.0
2022-05-16 13:55:00,58.69,58.75,58.68,58.75,14361.0,54.5986,54.6545,54.5893,54.6545,14361.0
2022-05-16 14:00:00,58.76,58.79,58.67,58.79,13990.0,54.6638,54.6917,54.58,54.6917,13990.0
2022-05-16 14:05:00,58.81,58.9,58.81,58.89,12794.0,54.7103,54.794,54.7103,54.7847,12794.0
2022-05-16 14:10:00,58.88,58.88,58.79,58.84,15405.0,54.7754,54.7754,54.6917,54.7382,15405.0
2022-05-16 14:15:00,58.86,58.93,58.85,58.89,13594.0,54.7568,54.8219,54.7475,54.7847,13594.0
2022-05-16 14:20:00,58.9,59.03,58.89,59.03,8803.0,54.794,54.9149,54.7847,54.9149,8803.0
2022-05-16 14:25:00,59.03,59.11,58.99,59.11,14486.0,54.9149,54.9894,54.8777,54.9894,14486.0
2022-05-16 14:30:00,59.13,59.15,59.08,59.08,13691.0,55.008,55.0266,54.9615,54.9615,13691.0
2022-05-16 14:35:00,59.09,59.1,59.02,59.04,13925.0,54.9708,54.9801,54.9056,54.9242,13925.0
2022-05-16 14:40:00,59.04,59.15,59.04,59.07,18186.0,54.9242,55.0266,54.9242,54.9522,18186.0
2022-05-16 14:45:00,59.03,59.06,58.95,58.97,17975.0,54.9149,54.9428,54.8405,54.8591,17975.0
2022-05-16 14:50:00,58.98,59.0,58.92,58.95,16871.0,54.8684,54.887,54.8126,54.8405,16871.0
2022-05-16 14:55:00,58.94,59.02,58.94,58.99,16381.0,54.8312,54.9056,54.8312,54.8777,16381.0
2022-05-16 15:00:00,58.99,59.07,58.98,59.07,17768.0,54.8777,54.9522,54.8684,54.9522,17768.0
2022-05-16 15:05:00,59.08,59.17,59.03,59.04,20111.0,54.9615,55.0452,54.9149,54.9242,20111.0
2022-05-16 15:10:00,59.03,59.03,58.87,58.9,28762.0,54.9149,54.9149,54.7661,54.794,28762.0
2022-05-16 15:15:00,58.89,58.93,58.81,58.89,28065.0,54.7847,54.8219,54.7103,54.7847,28065.0
2022-05-16 15:20:00,58.88,58.89,58.77,58.84,29042.0,54.7754,54.7847,54.6731,54.7382,29042.0
2022-05-16 15:25:00,58.83,58.86,58.78,58.79,23976.0,54.7289,54.7568,54.6824,54.6917,23976.0
2022-05-16 15:30:00,58.8,58.81,58.6,58.62,36572.0,54.701,54.7103,54.5149,54.5335,36572.0
2022-05-16 15:35:00,58.61,58.68,58.55,58.64,40831.0,54.5242,54.5893,54.4684,54.5521,40831.0
2022-05-16 15:40:00,58.64,58.69,58.58,58.6,32563.0,54.5521,54.5986,54.4963,54.5149,32563.0
2022-05-16 15:45:00,58.59,58.61,58.51,58.59,30826.0,54.5056,54.5242,54.4312,54.5056,30826.0
2022-05-16 15:50:00,58.6,58.74,58.6,58.62,59833.0,54.5149,54.6452,54.5149,54.5335,59833.0
2022-05-16 15:55:00,58.62,58.66,58.44,58.62,289807.0,54.5335,54.5707,54.3661,54.5335,289807.0
2022-05-17 09:30:00,59.9,60.4,59.69,60.1,113869.0,55.7243,56.1894,55.5289,55.9103,113869.0
2022-05-17 09:35:00,60.14,60.18,59.81,59.84,84303.0,55.9476,55.9848,55.6406,55.6685,84303.0
2022-05-17 09:40:00,59.91,60.08,59.76,59.9,42093.0,55.7336,55.8917,55.594,55.7243,42093.0
2022-05-17 09:45:00,59.93,60.05,59.92,59.93,61042.0,55.7522,55.8638,55.7429,55.7522,61042.0
2022-05-17 09:50:00,59.92,60.01,59.85,59.93,34366.0,55.7429,55.8266,55.6778,55.7522,34366.0
2022-05-17 09:55:00,59.97,60.04,59.91,60.0,80531.0,55.7894,55.8545,55.7336,55.8173,80531.0
2022-05-17 10:00:00,60.01,60.35,59.95,60.24,116198.0,55.8266,56.1429,55.7708,56.0406,116198.0
2022-05-17 10:05:00,60.25,60.27,60.02,60.02,30415.0,56.0499,56.0685,55.8359,55.8359,30415.0
2022-05-17 10:10:00,60.02,60.03,59.92,60.0,32375.0,55.8359,55.8452,55.7429,55.8173,32375.0
2022-05-17 10:15:00,60.0,60.23,59.99,60.23,23720.0,55.8173,56.0313,55.808,56.0313,23720.0
2022-05-17 10:20:00,60.23,60.28,59.99,60.02,36671.0,56.0313,56.0778,55.808,55.8359,36671.0
2022-05-17 10:25:00,60.01,60.05,59.73,59.73,28166.0,55.8266,55.8638,55.5661,55.5661,28166.0
2022-05-17 10:30:00,59.75,59.92,59.74,59.86,41811.0,55.5847,55.7429,55.5754,55.6871,41811.0
2022-05-17 10:35:00,59.86,59.91,59.8,59.87,23012.0,55.6871,55.7336,55.6313,55.6964,23012.0
2022-05-17 10:40:00,59.85,59.85,59.67,59.7,41587.0,55.6778,55.6778,55.5103,55.5382,41587.0
2022-05-17 10:45:00,59.7,59.7,59.5,59.65,105362.0,55.5382,55.5382,55.3522,55.4917,105362.0
2022-05-17 10:50:00,59.66,59.82,59.63,59.79,26627.0,55.501,55.6499,55.4731,55.622,26627.0
2022-05-17 10:55:00,59.79,59.9,59.77,59.9,20054.0,55.622,55.7243,55.6034,55.7243,20054.0
2022-05-17 11:00:00,59.9,59.97,59.81,59.97,19676.0,55.7243,55.7894,55.6406,55.7894,19676.0
2022-05-17 11:05:00,59.97,60.04,59.93,60.03,23097.0,55.7894,55.8545,55.7522,55.8452,23097.0
2022-05-17 11:10:00,60.02,60.07,59.99,60.0,24756.0,55.8359,55.8824,55.808,55.8173,24756.0
2022-05-17 11:15:00,59.99,59.99,59.88,59.91,53462.0,55.808,55.808,55.7057,55.7336,53462.0
2022-05-17 11:20:00,59.9,59.94,59.88,59.94,15987.0,55.7243,55.7615,55.7057,55.7615,15987.0
2022-05-17 11:25:00,59.92,59.97,59.84,59.96,12699.0,55.7429,55.7894,55.6685,55.7801,12699.0
2022-05-17 11:30:00,59.97,60.07,59.97,60.03,13058.0,55.7894,55.8824,55.7894,55.8452,13058.0
2022-05-17 11:35:00,60.01,60.04,59.97,59.98,15811.0,55.8266,55.8545,55.7894,55.7987,15811.0
2022-05-17 11:40:00,59.97,60.03,59.93,59.94,17288.0,55.7894,55.8452,55.7522,55.7615,17288.0
2022-05-17 11:45:00,59.93,59.96,59.79,59.82,18033.0,55.7522,55.7801,55.622,55.6499,18033.0
2022-05-17 11:50:00,59.85,59.97,59.84,59.97,21857.0,55.6778,55.7894,55.6685,55.7894,21857.0
2022-05-17 11:55:00,59.96,60.04,59.92,60.04,24599.0,55.7801,55.8545,55.7429,55.8545,24599.0
2022-05-17 12:00:00,60.05,60.06,59.98,60.03,19361.0,55.8638,55.8731,55.7987,55.8452,19361.0
2022-05-17 12:05:00,60.03,60.03,59.89,59.97,19182.0,55.8452,55.8452,55.715,55.7894,19182.0
2022-05-17 12:10:00,59.95,60.08,59.91,60.07,7751.0,55.7708,55.8917,55.7336,55.8824,7751.0
2022-05-17 12:15:00,60.07,60.14,60.06,60.09,16106.0,55.8824,55.9476,55.8731,55.901,16106.0
2022-05-17 12:20:00,60.1,60.17,60.08,60.17,9083.0,55.9103,55.9755,55.8917,55.9755,9083.0
2022-05-17 12:25:00,60.17,60.19,60.13,60.14,22982.0,55.9755,55.9941,55.9383,55.9476,22982.0
2022-05-17 12:30:00,60.13,60.16,60.11,60.16,8267.0,55.9383,55.9662,55.9197,55.9662,8267.0
2022-05-17 12:35:00,60.23,60.26,60.22,60.22,9007.0,56.0313,56.0592,56.022,56.022,9007.0
2022-05-17 12:40:00,60.23,60.27,60.19,60.27,13981.0,56.0313,56.0685,55.9941,56.0685,13981.0
2022-05-17 12:45:00,60.28,60.38,60.25,60.35,19103.0,56.0778,56.1708,56.0499,56.1429,19103.0
2022-05-17 12:50:00,60.36,60.36,60.26,60.29,10497.0,56.1522,56.1522,56.0592,56.0871,10497.0
2022-05-17 12:55:00,60.28,60.34,60.26,60.31,14045.0,56.0778,56.1336,56.0592,56.1057,14045.0
2022-05-17 13:00:00,60.3,60.35,60.2,60.35,9358.0,56.0964,56.1429,56.0034,56.1429,9358.0
2022-05-17 13:05:00,60.35,60.4,60.34,60.37,9940.0,56.1429,56.1894,56.1336,56.1615,9940.0
2022-05-17 13:10:00,60.34,60.46,60.34,60.46,17105.0,56.1336,56.2453,56.1336,56.2453,17105.0
2022-05-17 13:15:00,60.46,60.5,60.43,60.44,28079.0,56.2453,56.2825,56.2173,56.2266,28079.0
2022-05-17 13:20:00,60.43,60.43,60.27,60.28,14235.0,56.2173,56.2173,56.0685,56.0778,14235.0
2022-05-17 13:25:00,60.28,60.35,60.27,60.29,10454.0,56.0778,56.1429,56.0685,56.0871,10454.0
2022-05-17 13:30:00,60.28,60.33,60.27,60.32,15599.0,56.0778,56.1243,56.0685,56.115,15599.0
2022-05-17 13:35:00,60.31,60.38,60.28,60.35,15515.0,56.1057,56.1708,56.0778,56.1429,15515.0
2022-05-17 13:40:00,60.35,60.37,60.31,60.33,10789.0,56.1429,56.1615,56.1057,56.1243,10789.0
2022-05-17 13:45:00,60.33,60.33,60.27,60.31,14313.0,56.1243,56.1243,56.0685,56.1057,14313.0
2022-05-17 13:50:00,60.3,60.31,60.22,60.23,9971.0,56.0964,56.1057,56.022,56.0313,9971.0
2022-05-17 13:55:00,60.23,60.23,60.15,60.15,13391.0,56.0313,56.0313,55.9569,55.9569,13391.0
2022-05-17 14:00:00,60.17,60.18,60.05,60.1,38622.0,55.9755,55.9848,55.8638,55.9103,38622.0
2022-05-17 14:05:00,60.1,60.3,60.06,60.26,34896.0,55.9103,56.0964,55.8731,56.0592,34896.0
2022-05-17 14:10:00,60.26,60.26,59.94,60.05,22235.0,56.0592,56.0592,55.7615,55.8638,22235.0
2022-05-17 14:15:00,60.03,60.1,59.95,60.02,9843.0,55.8452,55.9103,55.7708,55.8359,9843.0
2022-05-17 14:20:00,60.0,60.0,59.66,59.87,29568.0,55.8173,55.8173,55.501,55.6964,29568.0
2022-05-17 14:25:00,59.82,59.95,59.81,59.88,34719.0,55.6499,55.7708,55.6406,55.7057,34719.0
2022-05-17 14:30:00,59.84,59.91,59.74,59.78,17498.0,55.6685,55.7336,55.5754,55.6127,17498.0
2022-05-17 14:35:00,59.71,59.93,59.67,59.93,15713.0,55.5475,55.7522,55.5103,55.7522,15713.0
2022-05-17 14:40:00,59.95,60.15,59.95,60.15,25401.0,55.7708,55.9569,55.7708,55.9569,25401.0
2022-05-17 14:45:00,60.15,60.36,60.11,60.35,17068.0,55.9569,56.1522,55.9197,56.1429,17068.0
2022-05-17 14:50:00,60.35,60.38,60.22,60.22,21054.0,56.1429,56.1708,56.022,56.022,21054.0
2022-05-17 14:55:00,60.23,60.23,60.14,60.19,16995.0,56.0313,56.0313,55.9476,55.9941,16995.0
2022-05-17 15:00:00,60.18,60.32,60.17,60.29,26076.0,55.9848,56.115,55.9755,56.0871,26076.0
2022-05-17 15:05:00,60.29,60.36,60.18,60.23,40635.0,56.0871,56.1522,55.9848,56.0313,40635.0
2022-05-17 15:10:00,60.23,60.24,60.14,60.23,44557.0,56.0313,56.0406,55.9476,56.0313,44557.0
2022-05-17 15:15:00,60.26,60.3,60.22,60.28,31980.0,56.0592,56.0964,56.022,56.0778,31980.0
2022-05-17 15:20:00,60.28,60.36,60.27,60.32,41109.0,56.0778,56.1522,56.0685,56.115,41109.0
2022-05-17 15:25:00,60.33,60.41,60.32,60.37,23486.0,56.1243,56.1987,56.115,56.1615,23486.0
2022-05-17 15:30:00,60.37,60.38,60.22,60.29,33442.0,56.1615,56.1708,56.022,56.0871,33442.0
2022-05-17 15:35:00,60.3,60.33,60.17,60.19,32036.0,56.0964,56.1243,55.9755,55.9941,32036.0
2022-05-17 15:40:00,60.19,60.27,60.16,60.27,53210.0,55.9941,56.0685,55.9662,56.0685,53210.0
2022-05-17 15:45:00,60.26,60.27,60.1,60.19,70385.0,56.0592,56.0685,55.9103,55.9941,70385.0
2022-05-17 15:50:00,60.18,60.26,60.1,60.18,62870.0,55.9848,56.0592,55.9103,55.9848,62870.0
2022-05-17 15:55:00,60.18,60.28,60.14,60.28,190477.0,55.9848,56.0778,55.9476,56.0778,190477.0
2022-05-18 09:30:00,59.73,59.85,59.39,59.77,84794.0,55.5661,55.6778,55.2498,55.6034,84794.0
2022-05-18 09:35:00,59.72,59.94,59.71,59.75,46523.0,55.5568,55.7615,55.5475,55.5847,46523.0
2022-05-18 09:40:00,59.76,59.76,59.45,59.58,40167.0,55.594,55.594,55.3057,55.4266,40167.0
2022-05-18 09:45:00,59.57,60.14,59.53,60.12,33695.0,55.4173,55.9476,55.3801,55.929,33695.0
2022-05-18 09:50:00,60.11,60.11,59.83,59.93,38567.0,55.9197,55.9197,55.6592,55.7522,38567.0
2022-05-18 09:55:00,59.94,59.97,59.4,59.6,46953.0,55.7615,55.7894,55.2591,55.4452,46953.0
2022-05-18 10:00:00,59.59,59.79,59.58,59.74,30416.0,55.4359,55.622,55.4266,55.5754,30416.0
2022-05-18 10:05:00,59.71,59.76,59.46,59.54,40502.0,55.5475,55.594,55.315,55.3894,40502.0
2022-05-18 10:10:00,59.54,59.61,59.43,59.59,33176.0,55.3894,55.4545,55.2871,55.4359,33176.0
2022-05-18 10:15:00,59.58,59.77,59.58,59.74,28441.0,55.4266,55.6034,55.4266,55.5754,28441.0
2022-05-18 10:20:00,59.74,59.84,59.68,59.73,21641.0,55.5754,55.6685,55.5196,55.5661,21641.0
2022-05-18 10:25:00,59.75,59.75,59.52,59.53,26954.0,55.5847,55.5847,55.3708,55.3801,26954.0
2022-05-18 10:30:00,59.51,59.58,59.49,59.53,19127.0,55.3615,55.4266,55.3429,55.3801,19127.0
2022-05-18 10:35:00,59.54,59.6,59.49,59.57,26123.0,55.3894,55.4452,55.3429,55.4173,26123.0
2022-05-18 10:40:00,59.57,59.75,59.53,59.75,12235.0,55.4173,55.5847,55.3801,55.5847,12235.0
2022-05-18 10:45:00,59.74,59.82,59.68,59.82,22945.0,55.5754,55.6499,55.5196,55.6499,22945.0
2022-05-18 10:50:00,59.82,59.82,59.68,59.68,14777.0,55.6499,55.6499,55.5196,55.5196,14777.0
2022-05-18 10:55:00,59.67,59.72,59.61,59.69,12176.0,55.5103,55.5568,55.4545,55.5289,12176.0
2022-05-18 11:00:00,59.68,59.73,59.49,59.5,28175.0,55.5196,55.5661,55.3429,55.3522,28175.0
2022-05-18 11:05:00,59.49,59.5,59.38,59.41,19459.0,55.3429,55.3522,55.2405,55.2684,19459.0
2022-05-18 11:10:00,59.4,59.4,59.28,59.3,20032.0,55.2591,55.2591,55.1475,55.1661,20032.0
2022-05-18 11:15:00,59.29,59.31,59.11,59.2,15178.0,55.1568,55.1754,54.9894,55.0731,15178.0
2022-05-18 11:20:00,59.19,59.19,59.05,59.05,18303.0,55.0638,55.0638,54.9335,54.9335,18303.0
2022-05-18 11:25:00,59.03,59.12,58.98,58.99,21163.0,54.9149,54.9987,54.8684,54.8777,21163.0
2022-05-18 11:30:00,59.01,59.17,59.01,59.16,17515.0,54.8963,55.0452,54.8963,55.0359,17515.0
2022-05-18 11:35:00,59.17,59.34,59.17,59.29,16776.0,55.0452,55.2033,55.0452,55.1568,16776.0
2022-05-18 11:40:00,59.27,59.37,59.27,59.33,12777.0,55.1382,55.2312,55.1382,55.194,12777.0
2022-05-18 11:45:00,59.33,59.33,59.18,59.2,19069.0,55.194,55.194,55.0545,55.0731,19069.0
2022-05-18 11:50:00,59.18,59.26,59.01,59.01,12392.0,55.0545,55.1289,54.8963,54.8963,12392.0
2022-05-18 11:55:00,59.0,59.07,58.98,59.01,15177.0,54.887,54.9522,54.8684,54.8963,15177.0
2022-05-18 12:00:00,58.99,59.0,58.92,58.93,14489.0,54.8777,54.887,54.8126,54.8219,14489.0
2022-05-18 12:05:00,58.93,58.93,58.77,58.81,16882.0,54.8219,54.8219,54.6731,54.7103,16882.0
2022-05-18 12:10:00,58.82,58.93,58.78,58.91,43774.0,54.7196,54.8219,54.6824,54.8033,43774.0
2022-05-18 12:15:00,58.88,59.04,58.87,58.97,19591.0,54.7754,54.9242,54.7661,54.8591,19591.0
2022-05-18 12:20:00,58.99,59.02,58.79,58.79,15432.0,54.8777,54.9056,54.6917,54.6917,15432.0
2022-05-18 12:25:00,58.79,58.88,58.74,58.83,21357.0,54.6917,54.7754,54.6452,54.7289,21357.0
2022-05-18 12:30:00,58.82,58.88,58.77,58.86,29786.0,54.7196,54.7754,54.6731,54.7568,29786.0
2022-05-18 12:35:00,58.89,58.94,58.84,58.9,17996.0,54.7847,54.8312,54.7382,54.794,17996.0
2022-05-18 12:40:00,58.9,58.97,58.87,58.93,38369.0,54.794,54.8591,54.7661,54.8219,38369.0
2022-05-18 12:45:00,58.93,59.15,58.9,59.13,22373.0,54.8219,55.0266,54.794,55.008,22373.0
2022-05-18 12:50:00,59.15,59.23,59.15,59.18,29002.0,55.0266,55.101,55.0266,55.0545,29002.0
2022-05-18 12:55:00,59.19,59.2,59.08,59.12,18204.0,55.0638,55.0731,54.9615,54.9987,18204.0
2022-05-18 13:00:00,59.11,59.11,58.97,58.97,13068.0,54.9894,54.9894,54.8591,54.8591,13068.0
2022-05-18 13:05:00,58.96,58.96,58.78,58.79,21567.0,54.8498,54.8498,54.6824,54.6917,21567.0
2022-05-18 13:10:00,58.79,58.84,58.74,58.8,11700.0,54.6917,54.7382,54.6452,54.701,11700.0
2022-05-18 13:15:00,58.8,58.84,58.77,58.81,10684.0,54.701,54.7382,54.6731,54.7103,10684.0
2022-05-18 13:20:00,58.81,58.92,58.76,58.77,21859.0,54.7103,54.8126,54.6638,54.6731,21859.0
2022-05-18 13:25:00,58.76,58.86,58.7,58.79,19315.0,54.6638,54.7568,54.6079,54.6917,19315.0
2022-05-18 13:30:00,58.8,58.89,58.75,58.87,14635.0,54.701,54.7847,54.6545,54.7661,14635.0
2022-05-18 13:35:00,58.88,58.92,58.83,58.89,33896.0,54.7754,54.8126,54.7289,54.7847,33896.0
2022-05-18 13:40:00,58.89,58.89,58.72,58.73,12985.0,54.7847,54.7847,54.6265,54.6359,12985.0
2022-05-18 13:45:00,58.74,58.76,58.57,58.58,16329.0,54.6452,54.6638,54.487,54.4963,16329.0
2022-05-18 13:50:00,58.55,58.63,58.54,58.61,24857.0,54.4684,54.5428,54.4591,54.5242,24857.0
2022-05-18 13:55:00,58.6,58.64,58.56,58.62,14699.0,54.5149,54.5521,54.4777,54.5335,14699.0
2022-05-18 14:00:00,58.65,58.69,58.63,58.65,23829.0,54.5614,54.5986,54.5428,54.5614,23829.0
2022-05-18 14:05:00,58.66,58.71,58.58,58.69,11929.0,54.5707,54.6172,54.4963,54.5986,11929.0
2022-05-18 14:10:00,58.69,58.71,58.57,58.59,16963.0,54.5986,54.6172,54.487,54.5056,16963.0
2022-05-18 14:15:00,58.61,58.69,58.5,58.67,20866.0,54.5242,54.5986,54.4219,54.58,20866.0
2022-05-18 14:20:00,58.66,58.79,58.59,58.75,33547.0,54.5707,54.6917,54.5056,54.6545,33547.0
2022-05-18 14:25:00,58.75,58.91,58.74,58.88,89576.0,54.6545,54.8033,54.6452,54.7754,89576.0
2022-05-18 14:30:00,58.87,58.9,58.63,58.65,51775.0,54.7661,54.794,54.5428,54.5614,51775.0
2022-05-18 14:35:00,58.65,58.67,58.55,58.62,31778.0,54.5614,54.58,54.4684,54.5335,31778.0
2022-05-18 14:40:00,58.62,58.68,58.54,58.56,25397.0,54.5335,54.5893,54.4591,54.4777,25397.0
2022-05-18 14:45:00,58.57,58.69,58.45,58.65,37599.0,54.487,54.5986,54.3754,54.5614,37599.0
2022-05-18 14:50:00,58.64,58.68,58.49,58.49,31030.0,54.5521,54.5893,54.4126,54.4126,31030.0
2022-05-18 14:55:00,58.5,58.52,58.34,58.36,46018.0,54.4219,54.4405,54.273,54.2916,46018.0
2022-05-18 15:00:00,58.33,58.41,58.32,58.36,36191.0,54.2637,54.3382,54.2544,54.2916,36191.0
2022-05-18 15:05:00,58.35,58.41,58.27,58.27,35377.0,54.2823,54.3382,54.2079,54.2079,35377.0
2022-05-18 15:10:00,58.26,58.45,58.24,58.39,65486.0,54.1986,54.3754,54.18,54.3196,65486.0
2022-05-18 15:15:00,58.38,58.51,58.33,58.33,49870.0,54.3103,54.4312,54.2637,54.2637,49870.0
2022-05-18 15:20:00,58.32,58.36,58.19,58.22,139002.0,54.2544,54.2916,54.1335,54.1614,139002.0
2022-05-18 15:25:00,58.22,58.26,58.08,58.11,97879.0,54.1614,54.1986,54.0312,54.0591,97879.0
2022-05-18 15:30:00,58.1,58.19,58.09,58.09,102092.0,54.0498,54.1335,54.0405,54.0405,102092.0
2022-05-18 15:35:00,58.11,58.35,58.08,58.32,148304.0,54.0591,54.2823,54.0312,54.2544,148304.0
2022-05-18 15:40:00,58.31,58.39,58.16,58.17,87910.0,54.2451,54.3196,54.1056,54.1149,87910.0
2022-05-18 15:45:00,58.17,58.21,58.08,58.16,83853.0,54.1149,54.1521,54.0312,54.1056,83853.0
2022-05-18 15:50:00,58.19,58.37,58.16,58.18,117991.0,54.1335,54.3009,54.1056,54.1242,117991.0
2022-05-18 15:55:00,58.17,58.37,58.11,58.37,263542.0,54.1149,54.3009,54.0591,54.3009,263542.0
2022-05-19 09:30:00,57.5,58.55,57.45,58.51,114638.0,53.4916,54.4684,53.4451,54.4312,114638.0
2022-05-19 09:35:00,58.56,58.75,58.4,58.71,52473.0,54.4777,54.6545,54.3289,54.6172,52473.0
2022-05-19 09:40:00,58.75,58.85,58.36,58.38,36630.0,54.6545,54.7475,54.2916,54.3103,36630.0
2022-05-19 09:45:00,58.39,58.48,58.02,58.07,105123.0,54.3196,54.4033,53.9753,54.0219,105123.0
2022-05-19 09:50:00,58.09,58.22,57.9,58.18,119410.0,54.0405,54.1614,53.8637,54.1242,119410.0
2022-05-19 09:55:00,58.16,58.42,57.84,58.0,49816.0,54.1056,54.3475,53.8079,53.9567,49816.0
2022-05-19 10:00:00,58.0,58.49,57.92,58.41,37810.0,53.9567,54.4126,53.8823,54.3382,37810.0
2022-05-19 10:05:00,58.41,58.45,58.02,58.08,25559.0,54.3382,54.3754,53.9753,54.0312,25559.0
2022-05-19 10:10:00,58.06,58.38,58.05,58.38,32094.0,54.0126,54.3103,54.0033,54.3103,32094.0
2022-05-19 10:15:00,58.38,58.44,58.24,58.37,33911.0,54.3103,54.3661,54.18,54.3009,33911.0
2022-05-19 10:20:00,58.35,58.54,58.25,58.41,50806.0,54.2823,54.4591,54.1893,54.3382,50806.0
2022-05-19 10:25:00,58.4,58.41,58.09,58.15,23745.0,54.3289,54.3382,54.0405,54.0963,23745.0
2022-05-19 10:30:00,58.11,58.17,57.94,58.16,38767.0,54.0591,54.1149,53.9009,54.1056,38767.0
2022-05-19 10:35:00,58.17,58.22,57.75,57.8,72275.0,54.1149,54.1614,53.7242,53.7707,72275.0
2022-05-19 10:40:00,57.79,57.95,57.77,57.86,97829.0,53.7614,53.9102,53.7428,53.8265,97829.0
2022-05-19 10:45:00,57.88,57.98,57.75,57.87,121532.0,53.8451,53.9381,53.7242,53.8358,121532.0
2022-05-19 10:50:00,57.87,57.88,57.59,57.85,56741.0,53.8358,53.8451,53.5753,53.8172,56741.0
2022-05-19 10:55:00,57.87,57.9,57.73,57.77,31869.0,53.8358,53.8637,53.7056,53.7428,31869.0
2022-05-19 11:00:00,57.77,57.95,57.76,57.82,39031.0,53.7428,53.9102,53.7335,53.7893,39031.0
2022-05-19 11:05:00,57.85,57.86,57.66,57.82,39480.0,53.8172,53.8265,53.6404,53.7893,39480.0
2022-05-19 11:10:00,57.83,57.97,57.79,57.81,40983.0,53.7986,53.9288,53.7614,53.78,40983.0
2022-05-19 11:15:00,57.8,57.85,57.69,57.84,47722.0,53.7707,53.8172,53.6684,53.8079,47722.0
2022-05-19 11:20:00,57.83,57.95,57.7,57.88,24867.0,53.7986,53.9102,53.6777,53.8451,24867.0
2022-05-19 11:25:00,57.89,57.91,57.78,57.85,18662.0,53.8544,53.873,53.7521,53.8172,18662.0
2022-05-19 11:30:00,57.86,58.12,57.84,58.11,20262.0,53.8265,54.0684,53.8079,54.0591,20262.0
2022-05-19 11:35:00,58.11,58.38,58.08,58.33,71399.0,54.0591,54.3103,54.0312,54.2637,71399.0
2022-05-19 11:40:00,58.33,58.59,58.33,58.56,14351.0,54.2637,54.5056,54.2637,54.4777,14351.0
2022-05-19 11:45:00,58.54,58.6,58.44,58.59,17184.0,54.4591,54.5149,54.3661,54.5056,17184.0
2022-05-19 11:50:00,58.58,58.63,58.45,58.46,15683.0,54.4963,54.5428,54.3754,54.3847,15683.0
2022-05-19 11:55:00,58.48,58.49,58.36,58.47,13896.0,54.4033,54.4126,54.2916,54.394,13896.0
2022-05-19 12:00:00,58.47,58.52,58.37,58.52,11422.0,54.394,54.4405,54.3009,54.4405,11422.0
2022-05-19 12:05:00,58.5,58.59,58.44,58.53,14953.0,54.4219,54.5056,54.3661,54.4498,14953.0
2022-05-19 12:10:00,58.54,58.66,58.54,58.62,13136.0,54.4591,54.5707,54.4591,54.5335,13136.0
2022-05-19 12:15:00,58.62,58.67,58.47,58.48,16519.0,54.5335,54.58,54.394,54.4033,16519.0
2022-05-19 12:20:00,58.49,58.49,58.24,58.35,23009.0,54.4126,54.4126,54.18,54.2823,23009.0
2022-05-19 12:25:00,58.38,58.42,58.29,58.36,20200.0,54.3103,54.3475,54.2265,54.2916,20200.0
2022-05-19 12:30:00,58.37,58.39,58.24,58.3,17362.0,54.3009,54.3196,54.18,54.2358,17362.0
2022-05-19 12:35:00,58.29,58.34,58.22,58.25,40764.0,54.2265,54.273,54.1614,54.1893,40764.0
2022-05-19 12:40:00,58.26,58.26,58.07,58.1,14351.0,54.1986,54.1986,54.0219,54.0498,14351.0
2022-05-19 12:45:00,58.1,58.15,58.04,58.14,12528.0,54.0498,54.0963,53.994,54.087,12528.0
2022-05-19 12:50:00,58.14,58.19,58.1,58.1,20518.0,54.087,54.1335,54.0498,54.0498,20518.0
2022-05-19 12:55:00,58.08,58.2,58.04,58.19,13725.0,54.0312,54.1428,53.994,54.1335,13725.0
2022-05-19 13:00:00,58.19,58.21,58.03,58.04,19606.0,54.1335,54.1521,53.9847,53.994,19606.0
2022-05-19 13:05:00,58.06,58.16,57.96,58.0,21389.0,54.0126,54.1056,53.9195,53.9567,21389.0
2022-05-19 13:10:00,58.01,58.01,57.77,57.82,21679.0,53.966,53.966,53.7428,53.7893,21679.0
2022-05-19 13:15:00,57.82,57.9,57.77,57.9,27176.0,53.7893,53.8637,53.7428,53.8637,27176.0
2022-05-19 13:20:00,57.92,58.01,57.85,57.97,23725.0,53.8823,53.966,53.8172,53.9288,23725.0
2022-05-19 13:25:00,57.96,58.02,57.81,57.84,21947.0,53.9195,53.9753,53.78,53.8079,21947.0
2022-05-19 13:30:00,57.85,57.99,57.77,57.85,27428.0,53.8172,53.9474,53.7428,53.8172,27428.0
2022-05-19 13:35:00,57.83,57.89,57.74,57.85,20458.0,53.7986,53.8544,53.7149,53.8172,20458.0
2022-05-19 13:40:00,57.83,57.89,57.77,57.83,19257.0,53.7986,53.8544,53.7428,53.7986,19257.0
2022-05-19 13:45:00,57.82,57.82,57.49,57.51,25993.0,53.7893,53.7893,53.4823,53.5009,25993.0
2022-05-19 13:50:00,57.51,57.97,57.51,57.95,27901.0,53.5009,53.9288,53.5009,53.9102,27901.0
2022-05-19 13:55:00,57.97,58.23,57.97,58.13,30053.0,53.9288,54.1707,53.9288,54.0777,30053.0
2022-05-19 14:00:00,58.14,58.14,57.97,58.07,24010.0,54.087,54.087,53.9288,54.0219,24010.0
2022-05-19 14:05:00,58.02,58.03,57.9,57.96,24602.0,53.9753,53.9847,53.8637,53.9195,24602.0
2022-05-19 14:10:00,57.97,58.06,57.86,57.92,17370.0,53.9288,54.0126,53.8265,53.8823,17370.0
2022-05-19 14:15:00,57.92,58.0,57.85,57.87,18947.0,53.8823,53.9567,53.8172,53.8358,18947.0
2022-05-19 14:20:00,57.84,57.94,57.79,57.9,21163.0,53.8079,53.9009,53.7614,53.8637,21163.0
2022-05-19 14:25:00,57.91,57.93,57.79,57.86,16774.0,53.873,53.8916,53.7614,53.8265,16774.0
2022-05-19 14:30:00,57.87,57.97,57.84,57.89,14951.0,53.8358,53.9288,53.8079,53.8544,14951.0
2022-05-19 14:35:00,57.89,58.12,57.83,58.0,19406.0,53.8544,54.0684,53.7986,53.9567,19406.0
2022-05-19 14:40:00,57.99,58.0,57.79,58.0,17303.0,53.9474,53.9567,53.7614,53.9567,17303.0
2022-05-19 14:45:00,58.04,58.15,57.96,58.15,23162.0,53.994,54.0963,53.9195,54.0963,23162.0
2022-05-19 14:50:00,58.21,58.25,58.12,58.22,20820.0,54.1521,54.1893,54.0684,54.1614,20820.0
2022-05-19 14:55:00,58.23,58.27,58.11,58.18,19537.0,54.1707,54.2079,54.0591,54.1242,19537.0
2022-05-19 15:00:00,58.19,58.47,58.19,58.43,37882.0,54.1335,54.394,54.1335,54.3568,37882.0
2022-05-19 15:05:00,58.44,58.47,58.28,58.28,18524.0,54.3661,54.394,54.2172,54.2172,18524.0
2022-05-19 15:10:00,58.27,58.28,58.11,58.2,17393.0,54.2079,54.2172,54.0591,54.1428,17393.0
2022-05-19 15:15:00,58.21,58.25,58.1,58.18,30706.0,54.1521,54.1893,54.0498,54.1242,30706.0
2022-05-19 15:20:00,58.17,58.18,57.99,58.03,86918.0,54.1149,54.1242,53.9474,53.9847,86918.0
2022-05-19 15:25:00,58.04,58.1,57.87,57.91,49244.0,53.994,54.0498,53.8358,53.873,49244.0
2022-05-19 15:30:00,57.91,57.95,57.8,57.81,77661.0,53.873,53.9102,53.7707,53.78,77661.0
2022-05-19 15:35:00,57.79,57.86,57.72,57.82,88696.0,53.7614,53.8265,53.6963,53.7893,88696.0
2022-05-19 15:40:00,57.81,58.01,57.75,58.0,63728.0,53.78,53.966,53.7242,53.9567,63728.0
2022-05-19 15:45:00,58.01,58.1,57.81,57.86,66338.0,53.966,54.0498,53.78,53.8265,66338.0
2022-05-19 15:50:00,57.86,57.92,57.72,57.82,86525.0,53.8265,53.8823,53.6963,53.7893,86525.0
2022-05-19 15:55:00,57.83,57.94,57.81,57.92,208271.0,53.7986,53.9009,53.78,53.8823,208271.0
2022-05-20 09:30:00,58.14,58.53,58.14,58.26,130256.0,54.087,54.4498,54.087,54.1986,130256.0
2022-05-20 09:35:00,58.26,58.43,58.11,58.4,36616.0,54.1986,54.3568,54.0591,54.3289,36616.0
2022-05-20 09:40:00,58.38,58.43,58.24,58.29,48145.0,54.3103,54.3568,54.18,54.2265,48145.0
2022-05-20 09:45:00,58.28,58.31,57.97,58.04,54981.0,54.2172,54.2451,53.9288,53.994,54981.0
2022-05-20 09:50:00,58.02,58.19,58.0,58.14,29805.0,53.9753,54.1335,53.9567,54.087,29805.0
2022-05-20 09:55:00,58.14,58.14,58.02,58.13,21763.0,54.087,54.087,53.9753,54.0777,21763.0
2022-05-20 10:00:00,58.15,58.25,58.1,58.15,26221.0,54.0963,54.1893,54.0498,54.0963,26221.0
2022-05-20 10:05:00,58.17,58.17,57.78,57.81,34703.0,54.1149,54.1149,53.7521,53.78,34703.0
2022-05-20 10:10:00,57.79,57.93,57.79,57.91,34950.0,53.7614,53.8916,53.7614,53.873,34950.0
2022-05-20 10:15:00,57.93,58.03,57.86,57.93,49950.0,53.8916,53.9847,53.8265,53.8916,49950.0
2022-05-20 10:20:00,57.91,57.93,57.83,57.9,19747.0,53.873,53.8916,53.7986,53.8637,19747.0
2022-05-20 10:25:00,57.92,57.92,57.82,57.84,35043.0,53.8823,53.8823,53.7893,53.8079,35043.0
2022-05-20 10:30:00,57.85,57.86,57.73,57.79,61280.0,53.8172,53.8265,53.7056,53.7614,61280.0
2022-05-20 10:35:00,57.79,57.8,57.45,57.5,29918.0,53.7614,53.7707,53.4451,53.4916,29918.0
2022-05-20 10:40:00,57.5,57.65,57.49,57.6,45458.0,53.4916,53.6311,53.4823,53.5846,45458.0
2022-05-20 10:45:00,57.6,57.6,57.43,57.44,21230.0,53.5846,53.5846,53.4265,53.4358,21230.0
2022-05-20 10:50:00,57.45,57.46,57.15,57.19,56516.0,53.4451,53.4544,53.166,53.2032,56516.0
2022-05-20 10:55:00,57.18,57.18,56.82,56.86,182573.0,53.1939,53.1939,52.859,52.8962,182573.0
2022-05-20 11:00:00,56.86,56.86,56.7,56.77,62741.0,52.8962,52.8962,52.7474,52.8125,62741.0
2022-05-20 11:05:00,56.77,56.79,56.65,56.69,70087.0,52.8125,52.8311,52.7009,52.7381,70087.0
2022-05-20 11:10:00,56.7,56.7,56.45,56.56,38441.0,52.7474,52.7474,52.5148,52.6171,38441.0
2022-05-20 11:15:00,56.55,56.55,56.34,56.4,28683.0,52.6078,52.6078,52.4125,52.4683,28683.0
2022-05-20 11:20:00,56.39,56.39,56.3,56.31,29582.0,52.459,52.459,52.3753,52.3846,29582.0
2022-05-20 11:25:00,56.3,56.51,56.28,56.41,66478.0,52.3753,52.5706,52.3566,52.4776,66478.0
2022-05-20 11:30:00,56.4,56.52,56.36,56.48,51010.0,52.4683,52.5799,52.4311,52.5427,51010.0
2022-05-20 11:35:00,56.47,56.48,56.22,56.25,52726.0,52.5334,52.5427,52.3008,52.3287,52726.0
2022-05-20 11:40:00,56.25,56.39,56.15,56.17,33190.0,52.3287,52.459,52.2357,52.2543,33190.0
2022-05-20 11:45:00,56.16,56.3,56.15,56.23,17012.0,52.245,52.3753,52.2357,52.3101,17012.0
2022-05-20 11:50:00,56.2,56.34,56.17,56.19,12192.0,52.2822,52.4125,52.2543,52.2729,12192.0
2022-05-20 11:55:00,56.2,56.29,56.13,56.13,16316.0,52.2822,52.3659,52.2171,52.2171,16316.0
2022-05-20 12:00:00,56.14,56.15,56.02,56.04,21862.0,52.2264,52.2357,52.1148,52.1334,21862.0
2022-05-20 12:05:00,56.03,56.07,55.77,55.77,62135.0,52.1241,52.1613,51.8822,51.8822,62135.0
2022-05-20 12:10:00,55.74,55.92,55.65,55.89,102436.0,51.8543,52.0217,51.7706,51.9938,102436.0
2022-05-20 12:15:00,55.89,55.9,55.52,55.53,146515.0,51.9938,52.0031,51.6496,51.6589,146515.0
2022-05-20 12:20:00,55.53,55.55,55.47,55.52,170150.0,51.6589,51.6775,51.6031,51.6496,170150.0
2022-05-20 12:25:00,55.51,55.51,55.35,55.49,48704.0,51.6403,51.6403,51.4915,51.6217,48704.0
2022-05-20 12:30:00,55.48,55.5,55.36,55.36,41476.0,51.6124,51.631,51.5008,51.5008,41476.0
2022-05-20 12:35:00,55.35,55.36,55.22,55.26,91778.0,51.4915,51.5008,51.3705,51.4078,91778.0
2022-05-20 12:40:00,55.25,55.28,55.18,55.18,70014.0,51.3984,51.4264,51.3333,51.3333,70014.0
2022-05-20 12:45:00,55.17,55.3,54.98,55.28,111950.0,51.324,51.445,51.1473,51.4264,111950.0
2022-05-20 12:50:00,55.3,55.32,55.05,55.05,44846.0,51.445,51.4636,51.2124,51.2124,44846.0
2022-05-20 12:55:00,55.05,55.25,55.01,55.06,74602.0,51.2124,51.3984,51.1752,51.2217,74602.0
2022-05-20 13:00:00,55.05,55.1,54.82,54.85,66998.0,51.2124,51.2589,50.9984,51.0263,66998.0
2022-05-20 13:05:00,54.83,54.94,54.73,54.78,34715.0,51.0077,51.1101,50.9147,50.9612,34715.0
2022-05-20 13:10:00,54.79,54.8,54.64,54.69,32553.0,50.9705,50.9798,50.831,50.8775,32553.0
2022-05-20 13:15:00,54.7,54.72,54.57,54.58,30951.0,50.8868,50.9054,50.7659,50.7752,30951.0
2022-05-20 13:20:00,54.56,54.63,54.52,54.58,33845.0,50.7565,50.8217,50.7193,50.7752,33845.0
2022-05-20 13:25:00,54.56,54.57,54.45,54.46,25417.0,50.7565,50.7659,50.6542,50.6635,25417.0
2022-05-20 13:30:00,54.47,54.81,54.47,54.8,55223.0,50.6728,50.9891,50.6728,50.9798,55223.0
2022-05-20 13:35:00,54.8,54.84,54.58,54.73,52245.0,50.9798,51.017,50.7752,50.9147,52245.0
2022-05-20 13:40:00,54.71,54.76,54.57,54.7,28320.0,50.8961,50.9426,50.7659,50.8868,28320.0
2022-05-20 13:45:00,54.69,54.92,54.64,54.77,72128.0,50.8775,51.0915,50.831,50.9519,72128.0
2022-05-20 13:50:00,54.77,54.87,54.65,54.82,41409.0,50.9519,51.0449,50.8403,50.9984,41409.0
2022-05-20 13:55:00,54.82,54.87,54.69,54.72,33718.0,50.9984,51.0449,50.8775,50.9054,33718.0
2022-05-20 14:00:00,54.74,54.83,54.71,54.76,43208.0,50.924,51.0077,50.8961,50.9426,43208.0
2022-05-20 14:05:00,54.75,54.77,54.5,54.57,62648.0,50.9333,50.9519,50.7007,50.7659,62648.0
2022-05-20 14:10:00,54.58,54.68,54.54,54.57,39521.0,50.7752,50.8682,50.7379,50.7659,39521.0
2022-05-20 14:15:00,54.56,54.6,54.32,54.43,40538.0,50.7565,50.7938,50.5333,50.6356,40538.0
2022-05-20 14:20:00,54.41,54.46,54.33,54.38,37758.0,50.617,50.6635,50.5426,50.5891,37758.0
2022-05-20 14:25:00,54.39,54.42,54.3,54.33,35956.0,50.5984,50.6263,50.5147,50.5426,35956.0
2022-05-20 14:30:00,54.32,54.38,54.14,54.19,45962.0,50.5333,50.5891,50.3658,50.4123,45962.0
2022-05-20 14:35:00,54.18,54.42,54.16,54.38,51395.0,50.403,50.6263,50.3844,50.5891,51395.0
2022-05-20 14:40:00,54.38,54.49,54.35,54.48,38489.0,50.5891,50.6914,50.5612,50.6821,38489.0
2022-05-20 14:45:00,54.47,54.47,54.25,54.26,75025.0,50.6728,50.6728,50.4682,50.4775,75025.0
2022-05-20 14:50:00,54.29,54.39,54.21,54.21,596606.0,50.5054,50.5984,50.4309,50.4309,596606.0
2022-05-20 14:55:00,54.21,54.24,53.92,53.93,179037.0,50.4309,50.4589,50.1612,50.1705,179037.0
2022-05-20 15:00:00,53.92,54.08,53.9,54.05,88851.0,50.1612,50.31,50.1426,50.2821,88851.0
2022-05-20 15:05:00,54.07,54.07,53.92,53.94,56011.0,50.3007,50.3007,50.1612,50.1798,56011.0
2022-05-20 15:10:00,53.93,53.99,53.83,53.87,83344.0,50.1705,50.2263,50.0774,50.1146,83344.0
2022-05-20 15:15:00,53.86,54.15,53.86,54.13,134215.0,50.1053,50.3751,50.1053,50.3565,134215.0
2022-05-20 15:20:00,54.13,54.22,54.0,54.06,141652.0,50.3565,50.4403,50.2356,50.2914,141652.0
2022-05-20 15:25:00,54.07,54.27,54.05,54.26,118402.0,50.3007,50.4868,50.2821,50.4775,118402.0
2022-05-20 15:30:00,54.25,54.46,54.13,54.45,126852.0,50.4682,50.6635,50.3565,50.6542,126852.0
2022-05-20 15:35:00,54.45,54.89,54.39,54.87,257953.0,50.6542,51.0635,50.5984,51.0449,257953.0
2022-05-20 15:40:00,54.88,55.34,54.85,55.23,258345.0,51.0542,51.4822,51.0263,51.3798,258345.0
2022-05-20 15:45:00,55.24,55.41,55.06,55.38,196184.0,51.3891,51.5473,51.2217,51.5194,196184.0
2022-05-20 15:50:00,55.37,55.54,55.34,55.52,309642.0,51.5101,51.6682,51.4822,51.6496,309642.0
2022-05-20 15:55:00,55.52,55.66,55.45,55.62,689446.0,51.6496,51.7799,51.5845,51.7427,689446.0
2022-05-23 09:30:00,56.56,57.16,56.28,56.38,136314.0,52.6171,53.1753,52.3566,52.4497,136314.0
2022-05-23 09:35:00,56.44,56.82,56.25,56.5,59454.0,52.5055,52.859,52.3287,52.5613,59454.0
2022-05-23 09:40:00,56.52,56.55,56.32,56.52,42426.0,52.5799,52.6078,52.3939,52.5799,42426.0
2022-05-23 09:45:00,56.55,56.65,56.35,56.63,46233.0,52.6078,52.7009,52.4218,52.6822,46233.0
2022-05-23 09:50:00,56.63,56.69,56.25,56.27,90401.0,52.6822,52.7381,52.3287,52.3473,90401.0
2022-05-23 09:55:00,56.29,56.38,56.08,56.29,35233.0,52.3659,52.4497,52.1706,52.3659,35233.0
2022-05-23 10:00:00,56.28,56.32,56.13,56.26,24572.0,52.3566,52.3939,52.2171,52.338,24572.0
2022-05-23 10:05:00,56.28,56.44,56.16,56.32,35465.0,52.3566,52.5055,52.245,52.3939,35465.0
2022-05-23 10:10:00,56.35,56.7,56.33,56.63,90772.0,52.4218,52.7474,52.4032,52.6822,90772.0
2022-05-23 10:15:00,56.64,56.74,56.49,56.63,109090.0,52.6915,52.7846,52.552,52.6822,109090.0
2022-05-23 10:20:00,56.64,56.71,56.58,56.7,80240.0,52.6915,52.7567,52.6357,52.7474,80240.0
2022-05-23 10:25:00,56.7,56.91,56.66,56.88,209207.0,52.7474,52.9427,52.7102,52.9148,209207.0
2022-05-23 10:30:00,56.88,56.88,56.83,56.87,169706.0,52.9148,52.9148,52.8683,52.9055,169706.0
2022-05-23 10:35:00,56.88,56.89,56.76,56.78,100766.0,52.9148,52.9241,52.8032,52.8218,100766.0
2022-05-23 10:40:00,56.79,56.86,56.63,56.65,33225.0,52.8311,52.8962,52.6822,52.7009,33225.0
2022-05-23 10:45:00,56.65,56.95,56.64,56.75,120738.0,52.7009,52.9799,52.6915,52.7939,120738.0
2022-05-23 10:50:00,56.73,56.82,56.55,56.81,23727.0,52.7753,52.859,52.6078,52.8497,23727.0
2022-05-23 10:55:00,56.8,56.88,56.76,56.86,31869.0,52.8404,52.9148,52.8032,52.8962,31869.0
2022-05-23 11:00:00,56.86,56.96,56.81,56.88,315249.0,52.8962,52.9892,52.8497,52.9148,315249.0
2022-05-23 11:05:00,56.88,56.9,56.84,56.85,165404.0,52.9148,52.9334,52.8776,52.8869,165404.0
2022-05-23 11:10:00,56.85,56.88,56.79,56.88,91506.0,52.8869,52.9148,52.8311,52.9148,91506.0
2022-05-23 11:15:00,56.88,57.14,56.85,57.13,106320.0,52.9148,53.1567,52.8869,53.1474,106320.0
2022-05-23 11:20:00,57.13,57.16,56.87,57.01,52912.0,53.1474,53.1753,52.9055,53.0358,52912.0
2022-05-23 11:25:00,57.01,57.07,56.97,57.02,37920.0,53.0358,53.0916,52.9985,53.0451,37920.0
2022-05-23 11:30:00,57.01,57.09,56.95,57.03,62653.0,53.0358,53.1102,52.9799,53.0544,62653.0
2022-05-23 11:35:00,57.03,57.12,56.98,57.08,43443.0,53.0544,53.1381,53.0078,53.1009,43443.0
2022-05-23 11:40:00,57.07,57.28,57.07,57.23,30161.0,53.0916,53.2869,53.0916,53.2404,30161.0
2022-05-23 11:45:00,57.24,57.34,57.13,57.2,18625.0,53.2497,53.3428,53.1474,53.2125,18625.0
2022-05-23 11:50:00,57.2,57.37,57.19,57.36,22350.0,53.2125,53.3707,53.2032,53.3614,22350.0
2022-05-23 11:55:00,57.36,57.41,57.29,57.34,19672.0,53.3614,53.4079,53.2962,53.3428,19672.0
2022-05-23 12:00:00,57.35,57.35,57.24,57.27,34155.0,53.3521,53.3521,53.2497,53.2776,34155.0
2022-05-23 12:05:00,57.28,57.29,57.2,57.25,46612.0,53.2869,53.2962,53.2125,53.259,46612.0
2022-05-23 12:10:00,57.24,57.24,56.97,57.02,24273.0,53.2497,53.2497,52.9985,53.0451,24273.0
2022-05-23 12:15:00,57.03,57.11,56.95,56.99,65167.0,53.0544,53.1288,52.9799,53.0172,65167.0
2022-05-23 12:20:00,56.98,57.02,56.93,56.99,103350.0,53.0078,53.0451,52.9613,53.0172,103350.0
2022-05-23 12:25:00,56.98,56.99,56.71,56.77,45381.0,53.0078,53.0172,52.7567,52.8125,45381.0
2022-05-23 12:30:00,56.79,56.9,56.79,56.84,29491.0,52.8311,52.9334,52.8311,52.8776,29491.0
2022-05-23 12:35:00,56.84,57.0,56.79,57.0,42216.0,52.8776,53.0265,52.8311,53.0265,42216.0
2022-05-23 12:40:00,56.99,56.99,56.86,56.94,25942.0,53.0172,53.0172,52.8962,52.9706,25942.0
2022-05-23 12:45:00,56.93,56.96,56.84,56.85,24215.0,52.9613,52.9892,52.8776,52.8869,24215.0
2022-05-23 12:50:00,56.85,56.86,56.76,56.8,17155.0,52.8869,52.8962,52.8032,52.8404,17155.0
2022-05-23 12:55:00,56.81,56.87,56.77,56.87,24705.0,52.8497,52.9055,52.8125,52.9055,24705.0
2022-05-23 13:00:00,56.88,56.88,56.84,56.86,36111.0,52.9148,52.9148,52.8776,52.8962,36111.0
2022-05-23 13:05:00,56.86,56.88,56.8,56.87,19265.0,52.8962,52.9148,52.8404,52.9055,19265.0
2022-05-23 13:10:00,56.86,56.88,56.83,56.88,25233.0,52.8962,52.9148,52.8683,52.9148,25233.0
2022-05-23 13:15:00,56.87,56.88,56.65,56.7,36263.0,52.9055,52.9148,52.7009,52.7474,36263.0
2022-05-23 13:20:00,56.7,56.84,56.5,56.83,43649.0,52.7474,52.8776,52.5613,52.8683,43649.0
2022-05-23 13:25:00,56.83,56.87,56.82,56.83,21911.0,52.8683,52.9055,52.859,52.8683,21911.0
2022-05-23 13:30:00,56.85,56.88,56.77,56.88,95101.0,52.8869,52.9148,52.8125,52.9148,95101.0
2022-05-23 13:35:00,56.87,56.94,56.85,56.88,109967.0,52.9055,52.9706,52.8869,52.9148,109967.0
2022-05-23 13:40:00,56.88,56.91,56.85,56.87,39141.0,52.9148,52.9427,52.8869,52.9055,39141.0
2022-05-23 13:45:00,56.87,56.89,56.86,56.88,115239.0,52.9055,52.9241,52.8962,52.9148,115239.0
2022-05-23 13:50:00,56.87,56.9,56.86,56.88,80761.0,52.9055,52.9334,52.8962,52.9148,80761.0
2022-05-23 13:55:00,56.89,56.89,56.86,56.89,103934.0,52.9241,52.9241,52.8962,52.9241,103934.0
2022-05-23 14:00:00,56.89,56.91,56.83,56.89,109290.0,52.9241,52.9427,52.8683,52.9241,109290.0
2022-05-23 14:05:00,56.89,56.89,56.84,56.88,45755.0,52.9241,52.9241,52.8776,52.9148,45755.0
2022-05-23 14:10:00,56.88,56.89,56.85,56.88,117167.0,52.9148,52.9241,52.8869,52.9148,117167.0
2022-05-23 14:15:00,56.88,57.04,56.86,57.04,254891.0,52.9148,53.0637,52.8962,53.0637,254891.0
2022-05-23 14:20:00,57.04,57.21,57.04,57.21,37204.0,53.0637,53.2218,53.0637,53.2218,37204.0
2022-05-23 14:25:00,57.25,57.28,57.15,57.21,29394.0,53.259,53.2869,53.166,53.2218,29394.0
2022-05-23 14:30:00,57.21,57.3,57.13,57.26,27150.0,53.2218,53.3055,53.1474,53.2683,27150.0
2022-05-23 14:35:00,57.25,57.31,57.2,57.27,21553.0,53.259,53.3148,53.2125,53.2776,21553.0
2022-05-23 14:40:00,57.26,57.43,57.22,57.43,28789.0,53.2683,53.4265,53.2311,53.4265,28789.0
2022-05-23 14:45:00,57.43,57.48,57.27,57.3,25230.0,53.4265,53.473,53.2776,53.3055,25230.0
2022-05-23 14:50:00,57.3,57.37,57.24,57.33,35073.0,53.3055,53.3707,53.2497,53.3334,35073.0
2022-05-23 14:55:00,57.33,57.37,57.21,57.26,24733.0,53.3334,53.3707,53.2218,53.2683,24733.0
2022-05-23 15:00:00,57.27,57.44,57.27,57.44,29968.0,53.2776,53.4358,53.2776,53.4358,29968.0
2022-05-23 15:05:00,57.45,57.55,57.44,57.55,29732.0,53.4451,53.5381,53.4358,53.5381,29732.0
2022-05-23 15:10:00,57.55,57.55,57.37,57.41,31299.0,53.5381,53.5381,53.3707,53.4079,31299.0
2022-05-23 15:15:00,57.4,57.44,57.36,57.43,38152.0,53.3986,53.4358,53.3614,53.4265,38152.0
2022-05-23 15:20:00,57.44,57.47,57.27,57.34,33998.0,53.4358,53.4637,53.2776,53.3428,33998.0
2022-05-23 15:25:00,57.34,57.36,57.27,57.3,45044.0,53.3428,53.3614,53.2776,53.3055,45044.0
2022-05-23 15:30:00,57.3,57.32,57.21,57.23,88604.0,53.3055,53.3241,53.2218,53.2404,88604.0
2022-05-23 15:35:00,57.23,57.3,57.01,57.02,74210.0,53.2404,53.3055,53.0358,53.0451,74210.0
2022-05-23 15:40:00,57.03,57.05,56.88,56.94,99394.0,53.0544,53.073,52.9148,52.9706,99394.0
2022-05-23 15:45:00,56.94,56.94,56.84,56.86,118062.0,52.9706,52.9706,52.8776,52.8962,118062.0
2022-05-23 15:50:00,56.87,56.98,56.78,56.83,159163.0,52.9055,53.0078,52.8218,52.8683,159163.0
2022-05-23 15:55:00,56.82,56.94,56.79,56.9,396976.0,52.859,52.9706,52.8311,52.9334,396976.0
2022-05-24 09:30:00,56.69,56.81,56.15,56.16,123366.0,52.7381,52.8497,52.2357,52.245,123366.0
2022-05-24 09:35:00,56.14,56.14,55.73,55.8,73413.0,52.2264,52.2264,51.845,51.9101,73413.0
2022-05-24 09:40:00,55.79,56.35,55.79,56.3,71721.0,51.9008,52.4218,51.9008,52.3753,71721.0
2022-05-24 09:45:00,56.32,56.5,56.28,56.34,40898.0,52.3939,52.5613,52.3566,52.4125,40898.0
2022-05-24 09:50:00,56.31,56.46,56.27,56.27,29987.0,52.3846,52.5241,52.3473,52.3473,29987.0
2022-05-24 09:55:00,56.25,56.38,56.12,56.14,28728.0,52.3287,52.4497,52.2078,52.2264,28728.0
2022-05-24 10:00:00,56.12,56.31,56.01,56.01,36082.0,52.2078,52.3846,52.1055,52.1055,36082.0
2022-05-24 10:05:00,56.04,56.07,55.85,55.97,69597.0,52.1334,52.1613,51.9566,52.0683,69597.0
2022-05-24 10:10:00,55.96,55.97,55.68,55.72,38347.0,52.059,52.0683,51.7985,51.8357,38347.0
2022-05-24 10:15:00,55.7,55.75,55.43,55.58,41824.0,51.8171,51.8636,51.5659,51.7054,41824.0
2022-05-24 10:20:00,55.56,55.63,55.38,55.41,36558.0,51.6868,51.752,51.5194,51.5473,36558.0
2022-05-24 10:25:00,55.4,55.44,55.27,55.44,55285.0,51.538,51.5752,51.4171,51.5752,55285.0
2022-05-24 10:30:00,55.44,55.44,55.14,55.2,53536.0,51.5752,51.5752,51.2961,51.3519,53536.0
2022-05-24 10:35:00,55.18,55.39,55.17,55.38,62541.0,51.3333,51.5287,51.324,51.5194,62541.0
2022-05-24 10:40:00,55.36,55.38,55.05,55.07,38027.0,51.5008,51.5194,51.2124,51.231,38027.0
2022-05-24 10:45:00,55.06,55.1,54.91,54.92,58665.0,51.2217,51.2589,51.0821,51.0915,58665.0
2022-05-24 10:50:00,54.93,55.05,54.91,54.97,29558.0,51.1008,51.2124,51.0821,51.138,29558.0
2022-05-24 10:55:00,54.98,55.03,54.86,54.91,45248.0,51.1473,51.1938,51.0356,51.0821,45248.0
2022-05-24 11:00:00,54.91,55.07,54.88,54.96,33371.0,51.0821,51.231,51.0542,51.1287,33371.0
2022-05-24 11:05:00,54.92,55.05,54.9,55.04,23736.0,51.0915,51.2124,51.0728,51.2031,23736.0
2022-05-24 11:10:00,55.04,55.04,54.87,54.92,23545.0,51.2031,51.2031,51.0449,51.0915,23545.0
2022-05-24 11:15:00,54.91,54.99,54.79,54.8,17464.0,51.0821,51.1566,50.9705,50.9798,17464.0
2022-05-24 11:20:00,54.78,54.83,54.69,54.8,56347.0,50.9612,51.0077,50.8775,50.9798,56347.0
2022-05-24 11:25:00,54.8,54.84,54.7,54.76,48195.0,50.9798,51.017,50.8868,50.9426,48195.0
2022-05-24 11:30:00,54.76,54.98,54.76,54.97,24610.0,50.9426,51.1473,50.9426,51.138,24610.0
2022-05-24 11:35:00,54.95,55.01,54.86,54.91,15709.0,51.1194,51.1752,51.0356,51.0821,15709.0
2022-05-24 11:40:00,54.91,55.16,54.91,55.16,19617.0,51.0821,51.3147,51.0821,51.3147,19617.0
2022-05-24 11:45:00,55.16,55.36,55.16,55.31,25272.0,51.3147,51.5008,51.3147,51.4543,25272.0
2022-05-24 11:50:00,55.31,55.33,55.17,55.18,18486.0,51.4543,51.4729,51.324,51.3333,18486.0
2022-05-24 11:55:00,55.16,55.33,55.1,55.23,98853.0,51.3147,51.4729,51.2589,51.3798,98853.0
2022-05-24 12:00:00,55.21,55.27,55.17,55.27,17561.0,51.3612,51.4171,51.324,51.4171,17561.0
2022-05-24 12:05:00,55.26,55.41,55.25,55.41,20781.0,51.4078,51.5473,51.3984,51.5473,20781.0
2022-05-24 12:10:00,55.43,55.5,55.38,55.4,40568.0,51.5659,51.631,51.5194,51.538,40568.0
2022-05-24 12:15:00,55.4,55.57,55.36,55.37,47633.0,51.538,51.6961,51.5008,51.5101,47633.0
2022-05-24 12:20:00,55.39,55.46,55.3,55.46,35600.0,51.5287,51.5938,51.445,51.5938,35600.0
2022-05-24 12:25:00,55.48,55.55,55.4,55.42,12954.0,51.6124,51.6775,51.538,51.5566,12954.0
2022-05-24 12:30:00,55.42,55.48,55.27,55.28,22562.0,51.5566,51.6124,51.4171,51.4264,22562.0
2022-05-24 12:35:00,55.3,55.31,55.21,55.25,56225.0,51.445,51.4543,51.3612,51.3984,56225.0
2022-05-24 12:40:00,55.27,55.28,55.17,55.23,39397.0,51.4171,51.4264,51.324,51.3798,39397.0
2022-05-24 12:45:00,55.22,55.27,55.18,55.27,11375.0,51.3705,51.4171,51.3333,51.4171,11375.0
2022-05-24 12:50:00,55.28,55.31,55.21,55.26,8794.0,51.4264,51.4543,51.3612,51.4078,8794.0
2022-05-24 12:55:00,55.27,55.37,55.23,55.25,13812.0,51.4171,51.5101,51.3798,51.3984,13812.0
2022-05-24 13:00:00,55.24,55.24,54.99,55.01,26262.0,51.3891,51.3891,51.1566,51.1752,26262.0
2022-05-24 13:05:00,55.02,55.11,55.02,55.09,9552.0,51.1845,51.2682,51.1845,51.2496,9552.0
2022-05-24 13:10:00,55.09,55.21,55.07,55.21,15548.0,51.2496,51.3612,51.231,51.3612,15548.0
2022-05-24 13:15:00,55.2,55.31,55.18,55.23,43087.0,51.3519,51.4543,51.3333,51.3798,43087.0
2022-05-24 13:20:00,55.22,55.27,55.15,55.16,9063.0,51.3705,51.4171,51.3054,51.3147,9063.0
2022-05-24 13:25:00,55.16,55.32,55.13,55.32,13181.0,51.3147,51.4636,51.2868,51.4636,13181.0
2022-05-24 13:30:00,55.26,55.26,55.17,55.21,10455.0,51.4078,51.4078,51.324,51.3612,10455.0
2022-05-24 13:35:00,55.21,55.41,55.21,55.38,12421.0,51.3612,51.5473,51.3612,51.5194,12421.0
2022-05-24 13:40:00,55.38,55.52,55.28,55.31,19994.0,51.5194,51.6496,51.4264,51.4543,19994.0
2022-05-24 13:45:00,55.31,55.43,55.27,55.37,26889.0,51.4543,51.5659,51.4171,51.5101,26889.0
2022-05-24 13:50:00,55.38,55.52,55.35,55.52,23368.0,51.5194,51.6496,51.4915,51.6496,23368.0
2022-05-24 13:55:00,55.53,55.56,55.4,55.45,15050.0,51.6589,51.6868,51.538,51.5845,15050.0
2022-05-24 14:00:00,55.46,55.48,55.35,55.35,13582.0,51.5938,51.6124,51.4915,51.4915,13582.0
2022-05-24 14:05:00,55.35,55.75,55.34,55.72,46507.0,51.4915,51.8636,51.4822,51.8357,46507.0
2022-05-24 14:10:00,55.71,56.02,55.69,55.84,70492.0,51.8264,52.1148,51.8078,51.9473,70492.0
2022-05-24 14:15:00,55.84,55.84,55.64,55.73,24520.0,51.9473,51.9473,51.7613,51.845,24520.0
2022-05-24 14:20:00,55.72,55.93,55.64,55.93,21569.0,51.8357,52.031,51.7613,52.031,21569.0
2022-05-24 14:25:00,55.94,56.0,55.91,55.91,18030.0,52.0403,52.0962,52.0124,52.0124,18030.0
2022-05-24 14:30:00,55.9,56.03,55.88,56.02,41259.0,52.0031,52.1241,51.9845,52.1148,41259.0
2022-05-24 14:35:00,56.03,56.21,56.03,56.16,43700.0,52.1241,52.2915,52.1241,52.245,43700.0
2022-05-24 14:40:00,56.15,56.17,55.83,55.83,27696.0,52.2357,52.2543,51.938,51.938,27696.0
2022-05-24 14:45:00,55.84,55.84,55.67,55.73,48903.0,51.9473,51.9473,51.7892,51.845,48903.0
2022-05-24 14:50:00,55.72,55.72,55.57,55.59,17111.0,51.8357,51.8357,51.6961,51.7147,17111.0
2022-05-24 14:55:00,55.6,55.68,55.55,55.68,24077.0,51.724,51.7985,51.6775,51.7985,24077.0
2022-05-24 15:00:00,55.67,55.98,55.67,55.96,30228.0,51.7892,52.0776,51.7892,52.059,30228.0
2022-05-24 15:05:00,55.99,56.1,55.97,56.0,29602.0,52.0869,52.1892,52.0683,52.0962,29602.0
2022-05-24 15:10:00,56.0,56.08,55.9,55.98,41257.0,52.0962,52.1706,52.0031,52.0776,41257.0
2022-05-24 15:15:00,56.0,56.01,55.85,55.91,81654.0,52.0962,52.1055,51.9566,52.0124,81654.0
2022-05-24 15:20:00,55.92,56.02,55.75,56.0,136314.0,52.0217,52.1148,51.8636,52.0962,136314.0
2022-05-24 15:25:00,55.97,56.14,55.88,56.13,969533.0,52.0683,52.2264,51.9845,52.2171,969533.0
2022-05-24 15:30:00,56.14,56.14,56.06,56.11,51361.0,52.2264,52.2264,52.152,52.1985,51361.0
2022-05-24 15:35:00,56.11,56.42,56.11,56.33,72158.0,52.1985,52.4869,52.1985,52.4032,72158.0
2022-05-24 15:40:00,56.34,56.48,56.27,56.32,48538.0,52.4125,52.5427,52.3473,52.3939,48538.0
2022-05-24 15:45:00,56.32,56.57,56.31,56.44,211144.0,52.3939,52.6264,52.3846,52.5055,211144.0
2022-05-24 15:50:00,56.45,56.53,56.39,56.4,152095.0,52.5148,52.5892,52.459,52.4683,152095.0
2022-05-24 15:55:00,56.4,56.53,56.34,56.52,251987.0,52.4683,52.5892,52.4125,52.5799,251987.0
2022-05-25 09:30:00,56.32,56.74,56.32,56.64,134888.0,52.3939,52.7846,52.3939,52.6915,134888.0
2022-05-25 09:35:00,56.65,57.01,56.62,56.91,81862.0,52.7009,53.0358,52.6729,52.9427,81862.0
2022-05-25 09:40:00,56.95,57.2,56.87,57.2,82782.0,52.9799,53.2125,52.9055,53.2125,82782.0
2022-05-25 09:45:00,57.24,57.3,56.84,56.89,47871.0,53.2497,53.3055,52.8776,52.9241,47871.0
2022-05-25 09:50:00,56.94,57.0,56.81,56.9,28381.0,52.9706,53.0265,52.8497,52.9334,28381.0
2022-05-25 09:55:00,56.91,57.04,56.88,56.92,42508.0,52.9427,53.0637,52.9148,52.952,42508.0
2022-05-25 10:00:00,56.91,56.94,56.77,56.9,40798.0,52.9427,52.9706,52.8125,52.9334,40798.0
2022-05-25 10:05:00,56.86,56.99,56.75,56.96,32212.0,52.8962,53.0172,52.7939,52.9892,32212.0
2022-05-25 10:10:00,56.97,57.01,56.77,56.88,30048.0,52.9985,53.0358,52.8125,52.9148,30048.0
2022-05-25 10:15:00,56.89,56.97,56.78,56.97,35044.0,52.9241,52.9985,52.8218,52.9985,35044.0
2022-05-25 10:20:00,56.98,57.19,56.94,57.04,23788.0,53.0078,53.2032,52.9706,53.0637,23788.0
2022-05-25 10:25:00,57.05,57.15,57.03,57.14,33433.0,53.073,53.166,53.0544,53.1567,33433.0
2022-05-25 10:30:00,57.12,57.26,57.04,57.23,25171.0,53.1381,53.2683,53.0637,53.2404,25171.0
2022-05-25 10:35:00,57.23,57.4,57.23,57.32,32880.0,53.2404,53.3986,53.2404,53.3241,32880.0
2022-05-25 10:40:00,57.34,57.38,57.23,57.31,24957.0,53.3428,53.38,53.2404,53.3148,24957.0
2022-05-25 10:45:00,57.31,57.35,57.27,57.35,34528.0,53.3148,53.3521,53.2776,53.3521,34528.0
2022-05-25 10:50:00,57.36,57.61,57.35,57.44,35797.0,53.3614,53.5939,53.3521,53.4358,35797.0
2022-05-25 10:55:00,57.44,57.63,57.44,57.59,47073.0,53.4358,53.6125,53.4358,53.5753,47073.0
2022-05-25 11:00:00,57.6,57.6,57.42,57.44,56346.0,53.5846,53.5846,53.4172,53.4358,56346.0
2022-05-25 11:05:00,57.44,57.52,57.38,57.38,35558.0,53.4358,53.5102,53.38,53.38,35558.0
2022-05-25 11:10:00,57.38,57.47,57.35,57.35,18286.0,53.38,53.4637,53.3521,53.3521,18286.0
2022-05-25 11:15:00,57.35,57.37,57.28,57.36,43328.0,53.3521,53.3707,53.2869,53.3614,43328.0
2022-05-25 11:20:00,57.36,57.44,57.3,57.44,28522.0,53.3614,53.4358,53.3055,53.4358,28522.0
2022-05-25 11:25:00,57.44,57.46,57.38,57.43,23109.0,53.4358,53.4544,53.38,53.4265,23109.0
2022-05-25 11:30:00,57.42,57.44,57.28,57.32,44971.0,53.4172,53.4358,53.2869,53.3241,44971.0
2022-05-25 11:35:00,57.32,57.35,57.12,57.23,39777.0,53.3241,53.3521,53.1381,53.2404,39777.0
2022-05-25 11:40:00,57.21,57.28,57.19,57.23,20852.0,53.2218,53.2869,53.2032,53.2404,20852.0
2022-05-25 11:45:00,57.23,57.3,57.2,57.21,12016.0,53.2404,53.3055,53.2125,53.2218,12016.0
2022-05-25 11:50:00,57.21,57.27,57.12,57.14,50076.0,53.2218,53.2776,53.1381,53.1567,50076.0
2022-05-25 11:55:00,57.13,57.21,57.09,57.18,45808.0,53.1474,53.2218,53.1102,53.1939,45808.0
2022-05-25 12:00:00,57.18,57.29,57.15,57.16,24534.0,53.1939,53.2962,53.166,53.1753,24534.0
2022-05-25 12:05:00,57.16,57.17,57.01,57.04,28565.0,53.1753,53.1846,53.0358,53.0637,28565.0
2022-05-25 12:10:00,57.03,57.1,56.95,56.99,19821.0,53.0544,53.1195,52.9799,53.0172,19821.0
2022-05-25 12:15:00,57.0,57.08,56.98,57.0,27911.0,53.0265,53.1009,53.0078,53.0265,27911.0
2022-05-25 12:20:00,56.98,57.0,56.82,56.84,12999.0,53.0078,53.0265,52.859,52.8776,12999.0
2022-05-25 12:25:00,56.82,56.84,56.76,56.82,13698.0,52.859,52.8776,52.8032,52.859,13698.0
2022-05-25 12:30:00,56.83,56.88,56.71,56.75,19891.0,52.8683,52.9148,52.7567,52.7939,19891.0
2022-05-25 12:35:00,56.75,56.75,56.63,56.64,37618.0,52.7939,52.7939,52.6822,52.6915,37618.0
2022-05-25 12:40:00,56.63,56.75,56.63,56.73,45206.0,52.6822,52.7939,52.6822,52.7753,45206.0
2022-05-25 12:45:00,56.74,56.79,56.7,56.75,55500.0,52.7846,52.8311,52.7474,52.7939,55500.0
2022-05-25 12:50:00,56.74,56.75,56.62,56.67,46786.0,52.7846,52.7939,52.6729,52.7195,46786.0
2022-05-25 12:55:00,56.66,56.68,56.6,56.68,31096.0,52.7102,52.7288,52.6543,52.7288,31096.0
2022-05-25 13:00:00,56.67,56.71,56.64,56.71,16298.0,52.7195,52.7567,52.6915,52.7567,16298.0
2022-05-25 13:05:00,56.7,56.7,56.62,56.68,42468.0,52.7474,52.7474,52.6729,52.7288,42468.0
2022-05-25 13:10:00,56.68,56.68,56.53,56.64,24157.0,52.7288,52.7288,52.5892,52.6915,24157.0
2022-05-25 13:15:00,56.65,56.71,56.64,56.67,44217.0,52.7009,52.7567,52.6915,52.7195,44217.0
2022-05-25 13:20:00,56.67,56.69,56.62,56.69,21410.0,52.7195,52.7381,52.6729,52.7381,21410.0
2022-05-25 13:25:00,56.69,56.81,56.62,56.79,27364.0,52.7381,52.8497,52.6729,52.8311,27364.0
2022-05-25 13:30:00,56.78,56.82,56.68,56.7,21940.0,52.8218,52.859,52.7288,52.7474,21940.0
2022-05-25 13:35:00,56.69,56.78,56.49,56.52,53136.0,52.7381,52.8218,52.552,52.5799,53136.0
2022-05-25 13:40:00,56.52,56.63,56.51,56.6,52479.0,52.5799,52.6822,52.5706,52.6543,52479.0
2022-05-25 13:45:00,56.6,56.62,56.58,56.6,37240.0,52.6543,52.6729,52.6357,52.6543,37240.0
2022-05-25 13:50:00,56.59,56.59,56.52,56.52,28077.0,52.645,52.645,52.5799,52.5799,28077.0
2022-05-25 13:55:00,56.52,56.53,56.45,56.52,42498.0,52.5799,52.5892,52.5148,52.5799,42498.0
2022-05-25 14:00:00,56.51,56.78,56.46,56.7,76704.0,52.5706,52.8218,52.5241,52.7474,76704.0
2022-05-25 14:05:00,56.7,56.73,56.17,56.27,74146.0,52.7474,52.7753,52.2543,52.3473,74146.0
2022-05-25 14:10:00,56.28,56.51,56.27,56.47,65086.0,52.3566,52.5706,52.3473,52.5334,65086.0
2022-05-25 14:15:00,56.48,56.65,56.39,56.43,114864.0,52.5427,52.7009,52.459,52.4962,114864.0
2022-05-25 14:20:00,56.44,56.57,56.39,56.51,55932.0,52.5055,52.6264,52.459,52.5706,55932.0
2022-05-25 14:25:00,56.51,56.63,56.46,56.52,93894.0,52.5706,52.6822,52.5241,52.5799,93894.0
2022-05-25 14:30:00,56.52,56.63,56.47,56.6,166355.0,52.5799,52.6822,52.5334,52.6543,166355.0
2022-05-25 14:35:00,56.6,56.64,56.53,56.56,73978.0,52.6543,52.6915,52.5892,52.6171,73978.0
2022-05-25 14:40:00,56.55,56.77,56.5,56.5,47806.0,52.6078,52.8125,52.5613,52.5613,47806.0
2022-05-25 14:45:00,56.51,56.61,56.49,56.52,51539.0,52.5706,52.6636,52.552,52.5799,51539.0
2022-05-25 14:50:00,56.54,56.65,56.46,56.61,64947.0,52.5985,52.7009,52.5241,52.6636,64947.0
2022-05-25 14:55:00,56.62,56.8,56.54,56.8,52432.0,52.6729,52.8404,52.5985,52.8404,52432.0
2022-05-25 15:00:00,56.8,56.85,56.75,56.8,132868.0,52.8404,52.8869,52.7939,52.8404,132868.0
2022-05-25 15:05:00,56.8,56.82,56.69,56.75,106308.0,52.8404,52.859,52.7381,52.7939,106308.0
2022-05-25 15:10:00,56.75,56.89,56.73,56.8,85100.0,52.7939,52.9241,52.7753,52.8404,85100.0
2022-05-25 15:15:00,56.8,57.01,56.76,56.96,64407.0,52.8404,53.0358,52.8032,52.9892,64407.0
2022-05-25 15:20:00,56.96,57.05,56.91,57.05,35133.0,52.9892,53.073,52.9427,53.073,35133.0
2022-05-25 15:25:00,57.04,57.17,56.98,57.02,49250.0,53.0637,53.1846,53.0078,53.0451,49250.0
2022-05-25 15:30:00,57.03,57.03,56.85,56.88,96177.0,53.0544,53.0544,52.8869,52.9148,96177.0
2022-05-25 15:35:00,56.87,56.89,56.74,56.78,83624.0,52.9055,52.9241,52.7846,52.8218,83624.0
2022-05-25 15:40:00,56.78,56.82,56.73,56.78,86809.0,52.8218,52.859,52.7753,52.8218,86809.0
2022-05-25 15:45:00,56.77,56.77,56.59,56.62,80242.0,52.8125,52.8125,52.645,52.6729,80242.0
2022-05-25 15:50:00,56.61,56.68,56.48,56.65,118575.0,52.6636,52.7288,52.5427,52.7009,118575.0
2022-05-25 15:55:00,56.64,56.71,56.62,56.67,234364.0,52.6915,52.7567,52.6729,52.7195,234364.0
2022-05-26 09:30:00,57.58,57.71,57.12,57.5,123726.0,53.566,53.687,53.1381,53.4916,123726.0
2022-05-26 09:35:00,57.51,57.62,57.4,57.42,82533.0,53.5009,53.6032,53.3986,53.4172,82533.0
2022-05-26 09:40:00,57.4,57.55,57.39,57.43,53986.0,53.3986,53.5381,53.3893,53.4265,53986.0
2022-05-26 09:45:00,57.43,57.79,57.35,57.68,65848.0,53.4265,53.7614,53.3521,53.659,65848.0
2022-05-26 09:50:00,57.68,57.78,57.62,57.73,47116.0,53.659,53.7521,53.6032,53.7056,47116.0
2022-05-26 09:55:00,57.71,57.89,57.7,57.89,52492.0,53.687,53.8544,53.6777,53.8544,52492.0
2022-05-26 10:00:00,57.92,58.13,57.79,58.13,104063.0,53.8823,54.0777,53.7614,54.0777,104063.0
2022-05-26 10:05:00,58.12,58.16,57.97,58.06,65956.0,54.0684,54.1056,53.9288,54.0126,65956.0
2022-05-26 10:10:00,58.06,58.09,57.99,58.02,36894.0,54.0126,54.0405,53.9474,53.9753,36894.0
2022-05-26 10:15:00,58.03,58.16,58.03,58.06,33800.0,53.9847,54.1056,53.9847,54.0126,33800.0
2022-05-26 10:20:00,58.06,58.11,58.0,58.09,61921.0,54.0126,54.0591,53.9567,54.0405,61921.0
2022-05-26 10:25:00,58.11,58.11,58.0,58.02,29033.0,54.0591,54.0591,53.9567,53.9753,29033.0
2022-05-26 10:30:00,58.04,58.06,57.95,58.01,35003.0,53.994,54.0126,53.9102,53.966,35003.0
2022-05-26 10:35:00,58.02,58.14,58.01,58.05,38186.0,53.9753,54.087,53.966,54.0033,38186.0
2022-05-26 10:40:00,58.05,58.05,57.96,57.97,32652.0,54.0033,54.0033,53.9195,53.9288,32652.0
2022-05-26 10:45:00,57.98,58.01,57.92,57.97,26594.0,53.9381,53.966,53.8823,53.9288,26594.0
2022-05-26 10:50:00,57.98,58.01,57.88,57.9,117034.0,53.9381,53.966,53.8451,53.8637,117034.0
2022-05-26 10:55:00,57.89,57.93,57.83,57.88,22578.0,53.8544,53.8916,53.7986,53.8451,22578.0
2022-05-26 11:00:00,57.87,57.92,57.83,57.91,21184.0,53.8358,53.8823,53.7986,53.873,21184.0
2022-05-26 11:05:00,57.9,57.98,57.87,57.92,28881.0,53.8637,53.9381,53.8358,53.8823,28881.0
2022-05-26 11:10:00,57.93,58.0,57.93,57.98,18952.0,53.8916,53.9567,53.8916,53.9381,18952.0
2022-05-26 11:15:00,57.98,58.04,57.97,58.01,29937.0,53.9381,53.994,53.9288,53.966,29937.0
2022-05-26 11:20:00,58.01,58.04,57.98,57.98,27283.0,53.966,53.994,53.9381,53.9381,27283.0
2022-05-26 11:25:00,58.0,58.0,57.91,57.91,16989.0,53.9567,53.9567,53.873,53.873,16989.0
2022-05-26 11:30:00,57.93,57.97,57.81,57.81,14939.0,53.8916,53.9288,53.78,53.78,14939.0
2022-05-26 11:35:00,57.8,57.88,57.78,57.79,20351.0,53.7707,53.8451,53.7521,53.7614,20351.0
2022-05-26 11:40:00,57.76,57.77,57.71,57.74,26661.0,53.7335,53.7428,53.687,53.7149,26661.0
2022-05-26 11:45:00,57.74,57.75,57.69,57.73,30560.0,53.7149,53.7242,53.6684,53.7056,30560.0
2022-05-26 11:50:00,57.73,57.79,57.7,57.79,14556.0,53.7056,53.7614,53.6777,53.7614,14556.0
2022-05-26 11:55:00,57.8,57.8,57.72,57.74,37706.0,53.7707,53.7707,53.6963,53.7149,37706.0
2022-05-26 12:00:00,57.74,57.78,57.73,57.76,25665.0,53.7149,53.7521,53.7056,53.7335,25665.0
2022-05-26 12:05:00,57.76,57.77,57.7,57.73,18949.0,53.7335,53.7428,53.6777,53.7056,18949.0
2022-05-26 12:10:00,57.73,57.8,57.72,57.76,40260.0,53.7056,53.7707,53.6963,53.7335,40260.0
2022-05-26 12:15:00,57.75,57.77,57.73,57.75,23236.0,53.7242,53.7428,53.7056,53.7242,23236.0
2022-05-26 12:20:00,57.75,57.79,57.74,57.75,41413.0,53.7242,53.7614,53.7149,53.7242,41413.0
2022-05-26 12:25:00,57.75,57.78,57.72,57.77,41454.0,53.7242,53.7521,53.6963,53.7428,41454.0
2022-05-26 12:30:00,57.78,57.81,57.74,57.76,74909.0,53.7521,53.78,53.7149,53.7335,74909.0
2022-05-26 12:35:00,57.75,57.77,57.74,57.76,25277.0,53.7242,53.7428,53.7149,53.7335,25277.0
2022-05-26 12:40:00,57.76,57.78,57.72,57.74,52193.0,53.7335,53.7521,53.6963,53.7149,52193.0
2022-05-26 12:45:00,57.73,57.79,57.72,57.76,55464.0,53.7056,53.7614,53.6963,53.7335,55464.0
2022-05-26 12:50:00,57.75,57.78,57.74,57.76,44485.0,53.7242,53.7521,53.7149,53.7335,44485.0
2022-05-26 12:55:00,57.77,57.78,57.74,57.76,77272.0,53.7428,53.7521,53.7149,53.7335,77272.0
2022-05-26 13:00:00,57.76,57.79,57.74,57.77,73392.0,53.7335,53.7614,53.7149,53.7428,73392.0
2022-05-26 13:05:00,57.76,57.77,57.74,57.77,86430.0,53.7335,53.7428,53.7149,53.7428,86430.0
2022-05-26 13:10:00,57.77,57.83,57.69,57.73,43462.0,53.7428,53.7986,53.6684,53.7056,43462.0
2022-05-26 13:15:00,57.73,57.76,57.7,57.74,27743.0,53.7056,53.7335,53.6777,53.7149,27743.0
2022-05-26 13:20:00,57.74,57.76,57.64,57.64,25525.0,53.7149,53.7335,53.6218,53.6218,25525.0
2022-05-26 13:25:00,57.64,57.7,57.6,57.64,40042.0,53.6218,53.6777,53.5846,53.6218,40042.0
2022-05-26 13:30:00,57.64,57.67,57.61,57.65,40524.0,53.6218,53.6497,53.5939,53.6311,40524.0
2022-05-26 13:35:00,57.65,57.67,57.62,57.66,25943.0,53.6311,53.6497,53.6032,53.6404,25943.0
2022-05-26 13:40:00,57.66,57.68,57.58,57.65,31806.0,53.6404,53.659,53.566,53.6311,31806.0
2022-05-26 13:45:00,57.65,57.75,57.65,57.7,19841.0,53.6311,53.7242,53.6311,53.6777,19841.0
2022-05-26 13:50:00,57.69,57.73,57.67,57.7,16555.0,53.6684,53.7056,53.6497,53.6777,16555.0
2022-05-26 13:55:00,57.7,57.77,57.66,57.73,41289.0,53.6777,53.7428,53.6404,53.7056,41289.0
2022-05-26 14:00:00,57.73,57.76,57.72,57.75,71000.0,53.7056,53.7335,53.6963,53.7242,71000.0
2022-05-26 14:05:00,57.75,57.78,57.73,57.74,56138.0,53.7242,53.7521,53.7056,53.7149,56138.0
2022-05-26 14:10:00,57.73,57.75,57.68,57.72,50847.0,53.7056,53.7242,53.659,53.6963,50847.0
2022-05-26 14:15:00,57.72,57.76,57.71,57.75,46207.0,53.6963,53.7335,53.687,53.7242,46207.0
2022-05-26 14:20:00,57.75,57.76,57.73,57.75,58470.0,53.7242,53.7335,53.7056,53.7242,58470.0
2022-05-26 14:25:00,57.75,57.76,57.7,57.73,43035.0,53.7242,53.7335,53.6777,53.7056,43035.0
2022-05-26 14:30:00,57.73,57.75,57.72,57.73,33349.0,53.7056,53.7242,53.6963,53.7056,33349.0
2022-05-26 14:35:00,57.74,57.74,57.66,57.7,35261.0,53.7149,53.7149,53.6404,53.6777,35261.0
2022-05-26 14:40:00,57.69,57.74,57.67,57.73,29726.0,53.6684,53.7149,53.6497,53.7056,29726.0
2022-05-26 14:45:00,57.74,57.76,57.72,57.74,50104.0,53.7149,53.7335,53.6963,53.7149,50104.0
2022-05-26 14:50:00,57.74,57.76,57.72,57.73,68936.0,53.7149,53.7335,53.6963,53.7056,68936.0
2022-05-26 14:55:00,57.72,57.75,57.71,57.73,50542.0,53.6963,53.7242,53.687,53.7056,50542.0
2022-05-26 15:00:00,57.73,57.75,57.68,57.73,61297.0,53.7056,53.7242,53.659,53.7056,61297.0
2022-05-26 15:05:00,57.72,57.76,57.7,57.72,96081.0,53.6963,53.7335,53.6777,53.6963,96081.0
2022-05-26 15:10:00,57.73,57.73,57.68,57.7,52437.0,53.7056,53.7056,53.659,53.6777,52437.0
2022-05-26 15:15:00,57.72,57.72,57.65,57.71,48618.0,53.6963,53.6963,53.6311,53.687,48618.0
2022-05-26 15:20:00,57.71,57.72,57.66,57.68,43480.0,53.687,53.6963,53.6404,53.659,43480.0
2022-05-26 15:25:00,57.69,57.75,57.67,57.72,82065.0,53.6684,53.7242,53.6497,53.6963,82065.0
2022-05-26 15:30:00,57.72,57.74,57.66,57.73,78680.0,53.6963,53.7149,53.6404,53.7056,78680.0
2022-05-26 15:35:00,57.73,57.83,57.72,57.77,129640.0,53.7056,53.7986,53.6963,53.7428,129640.0
2022-05-26 15:40:00,57.76,57.81,57.67,57.8,234391.0,53.7335,53.78,53.6497,53.7707,234391.0
2022-05-26 15:45:00,57.8,57.88,57.7,57.75,304082.0,53.7707,53.8451,53.6777,53.7242,304082.0
2022-05-26 15:50:00,57.76,57.78,57.67,57.67,214176.0,53.7335,53.7521,53.6497,53.6497,214176.0
2022-05-26 15:55:00,57.68,57.75,57.66,57.72,263897.0,53.659,53.7242,53.6404,53.6963,263897.0
2022-05-27 09:30:00,57.85,58.21,57.63,58.17,127074.0,53.8172,54.1521,53.6125,54.1149,127074.0
2022-05-27 09:35:00,58.18,58.53,58.13,58.51,102878.0,54.1242,54.4498,54.0777,54.4312,102878.0
2022-05-27 09:40:00,58.52,58.58,58.32,58.49,32747.0,54.4405,54.4963,54.2544,54.4126,32747.0
2022-05-27 09:45:00,58.52,58.86,58.48,58.81,35414.0,54.4405,54.7568,54.4033,54.7103,35414.0
2022-05-27 09:50:00,58.8,58.87,58.66,58.86,26426.0,54.701,54.7661,54.5707,54.7568,26426.0
2022-05-27 09:55:00,58.87,58.96,58.79,58.9,62784.0,54.7661,54.8498,54.6917,54.794,62784.0
2022-05-27 10:00:00,58.91,58.96,58.76,58.8,45528.0,54.8033,54.8498,54.6638,54.701,45528.0
2022-05-27 10:05:00,58.8,58.81,58.65,58.74,16224.0,54.701,54.7103,54.5614,54.6452,16224.0
2022-05-27 10:10:00,58.73,58.74,58.65,58.67,26318.0,54.6359,54.6452,54.5614,54.58,26318.0
2022-05-27 10:15:00,58.65,58.73,58.63,58.71,20788.0,54.5614,54.6359,54.5428,54.6172,20788.0
2022-05-27 10:20:00,58.71,58.71,58.47,58.49,112145.0,54.6172,54.6172,54.394,54.4126,112145.0
2022-05-27 10:25:00,58.49,58.5,58.38,58.41,13866.0,54.4126,54.4219,54.3103,54.3382,13866.0
2022-05-27 10:30:00,58.42,58.5,58.4,58.4,20525.0,54.3475,54.4219,54.3289,54.3289,20525.0
2022-05-27 10:35:00,58.4,58.47,58.21,58.26,32452.0,54.3289,54.394,54.1521,54.1986,32452.0
2022-05-27 10:40:00,58.27,58.3,58.17,58.3,20199.0,54.2079,54.2358,54.1149,54.2358,20199.0
2022-05-27 10:45:00,58.31,58.39,58.29,58.35,18042.0,54.2451,54.3196,54.2265,54.2823,18042.0
2022-05-27 10:50:00,58.35,58.38,58.28,58.35,16477.0,54.2823,54.3103,54.2172,54.2823,16477.0
2022-05-27 10:55:00,58.36,58.36,58.25,58.28,16208.0,54.2916,54.2916,54.1893,54.2172,16208.0
2022-05-27 11:00:00,58.29,58.35,58.22,58.28,17772.0,54.2265,54.2823,54.1614,54.2172,17772.0
2022-05-27 11:05:00,58.28,58.36,58.28,58.35,10223.0,54.2172,54.2916,54.2172,54.2823,10223.0
2022-05-27 11:10:00,58.36,58.42,58.33,58.4,13650.0,54.2916,54.3475,54.2637,54.3289,13650.0
2022-05-27 11:15:00,58.39,58.47,58.39,58.41,18736.0,54.3196,54.394,54.3196,54.3382,18736.0
2022-05-27 11:20:00,58.4,58.41,58.35,58.38,11687.0,54.3289,54.3382,54.2823,54.3103,11687.0
2022-05-27 11:25:00,58.39,58.41,58.35,58.37,14398.0,54.3196,54.3382,54.2823,54.3009,14398.0
2022-05-27 11:30:00,58.37,58.4,58.32,58.37,16462.0,54.3009,54.3289,54.2544,54.3009,16462.0
2022-05-27 11:35:00,58.36,58.42,58.34,58.4,12365.0,54.2916,54.3475,54.273,54.3289,12365.0
2022-05-27 11:40:00,58.39,58.49,58.39,58.48,11259.0,54.3196,54.4126,54.3196,54.4033,11259.0
2022-05-27 11:45:00,58.48,58.51,58.46,58.48,15632.0,54.4033,54.4312,54.3847,54.4033,15632.0
2022-05-27 11:50:00,58.48,58.52,58.48,58.49,18739.0,54.4033,54.4405,54.4033,54.4126,18739.0
2022-05-27 11:55:00,58.48,58.5,58.44,58.47,12225.0,54.4033,54.4219,54.3661,54.394,12225.0
2022-05-27 12:00:00,58.48,58.5,58.46,58.47,8998.0,54.4033,54.4219,54.3847,54.394,8998.0
2022-05-27 12:05:00,58.46,58.48,58.42,58.47,17606.0,54.3847,54.4033,54.3475,54.394,17606.0
2022-05-27 12:10:00,58.47,58.52,58.46,58.48,22120.0,54.394,54.4405,54.3847,54.4033,22120.0
2022-05-27 12:15:00,58.49,58.5,58.45,58.5,19044.0,54.4126,54.4219,54.3754,54.4219,19044.0
2022-05-27 12:20:00,58.49,58.5,58.46,58.47,12442.0,54.4126,54.4219,54.3847,54.394,12442.0
2022-05-27 12:25:00,58.47,58.51,58.46,58.5,15006.0,54.394,54.4312,54.3847,54.4219,15006.0
2022-05-27 12:30:00,58.49,58.51,58.44,58.44,11998.0,54.4126,54.4312,54.3661,54.3661,11998.0
2022-05-27 12:35:00,58.44,58.51,58.43,58.49,11743.0,54.3661,54.4312,54.3568,54.4126,11743.0
2022-05-27 12:40:00,58.5,58.51,58.47,58.5,27785.0,54.4219,54.4312,54.394,54.4219,27785.0
2022-05-27 12:45:00,58.49,58.49,58.44,58.44,15162.0,54.4126,54.4126,54.3661,54.3661,15162.0
2022-05-27 12:50:00,58.45,58.47,58.43,58.47,9172.0,54.3754,54.394,54.3568,54.394,9172.0
2022-05-27 12:55:00,58.47,58.48,58.43,58.44,25982.0,54.394,54.4033,54.3568,54.3661,25982.0
2022-05-27 13:00:00,58.43,58.44,58.38,58.41,22905.0,54.3568,54.3661,54.3103,54.3382,22905.0
2022-05-27 13:05:00,58.41,58.42,58.39,58.4,12211.0,54.3382,54.3475,54.3196,54.3289,12211.0
2022-05-27 13:10:00,58.41,58.43,58.38,58.39,12244.0,54.3382,54.3568,54.3103,54.3196,12244.0
2022-05-27 13:15:00,58.38,58.49,58.36,58.49,10683.0,54.3103,54.4126,54.2916,54.4126,10683.0
2022-05-27 13:20:00,58.49,58.5,58.42,58.45,12313.0,54.4126,54.4219,54.3475,54.3754,12313.0
2022-05-27 13:25:00,58.45,58.45,58.38,58.39,13510.0,54.3754,54.3754,54.3103,54.3196,13510.0
2022-05-27 13:30:00,58.4,58.43,58.34,58.35,9510.0,54.3289,54.3568,54.273,54.2823,9510.0
2022-05-27 13:35:00,58.35,58.38,58.34,58.34,10775.0,54.2823,54.3103,54.273,54.273,10775.0
2022-05-27 13:40:00,58.33,58.36,58.3,58.36,21445.0,54.2637,54.2916,54.2358,54.2916,21445.0
2022-05-27 13:45:00,58.36,58.36,58.31,58.33,11032.0,54.2916,54.2916,54.2451,54.2637,11032.0
2022-05-27 13:50:00,58.33,58.38,58.32,58.36,14545.0,54.2637,54.3103,54.2544,54.2916,14545.0
2022-05-27 13:55:00,58.36,58.41,58.35,58.41,10460.0,54.2916,54.3382,54.2823,54.3382,10460.0
2022-05-27 14:00:00,58.41,58.43,58.38,58.41,13187.0,54.3382,54.3568,54.3103,54.3382,13187.0
2022-05-27 14:05:00,58.41,58.47,58.38,58.47,21234.0,54.3382,54.394,54.3103,54.394,21234.0
2022-05-27 14:10:00,58.48,58.51,58.47,58.49,22334.0,54.4033,54.4312,54.394,54.4126,22334.0
2022-05-27 14:15:00,58.48,58.51,58.46,58.5,32491.0,54.4033,54.4312,54.3847,54.4219,32491.0
2022-05-27 14:20:00,58.5,58.52,58.48,58.49,92802.0,54.4219,54.4405,54.4033,54.4126,92802.0
2022-05-27 14:25:00,58.5,58.51,58.49,58.5,50137.0,54.4219,54.4312,54.4126,54.4219,50137.0
2022-05-27 14:30:00,58.5,58.52,58.47,58.49,50059.0,54.4219,54.4405,54.394,54.4126,50059.0
2022-05-27 14:35:00,58.5,58.51,58.46,58.5,39336.0,54.4219,54.4312,54.3847,54.4219,39336.0
2022-05-27 14:40:00,58.49,58.51,58.47,58.5,22509.0,54.4126,54.4312,54.394,54.4219,22509.0
2022-05-27 14:45:00,58.5,58.51,58.48,58.5,22419.0,54.4219,54.4312,54.4033,54.4219,22419.0
2022-05-27 14:50:00,58.49,58.51,58.47,58.5,54810.0,54.4126,54.4312,54.394,54.4219,54810.0
2022-05-27 14:55:00,58.5,58.51,58.48,58.5,105987.0,54.4219,54.4312,54.4033,54.4219,105987.0
2022-05-27 15:00:00,58.5,58.53,58.46,58.5,155861.0,54.4219,54.4498,54.3847,54.4219,155861.0
2022-05-27 15:05:00,58.5,58.76,58.49,58.75,89979.0,54.4219,54.6638,54.4126,54.6545,89979.0
2022-05-27 15:10:00,58.75,58.79,58.69,58.79,24950.0,54.6545,54.6917,54.5986,54.6917,24950.0
2022-05-27 15:15:00,58.79,58.82,58.73,58.81,33516.0,54.6917,54.7196,54.6359,54.7103,33516.0
2022-05-27 15:20:00,58.82,58.87,58.79,58.86,22202.0,54.7196,54.7661,54.6917,54.7568,22202.0
2022-05-27 15:25:00,58.86,58.94,58.84,58.94,54118.0,54.7568,54.8312,54.7382,54.8312,54118.0
2022-05-27 15:30:00,58.93,58.99,58.92,58.94,36389.0,54.8219,54.8777,54.8126,54.8312,36389.0
2022-05-27 15:35:00,58.94,58.97,58.88,58.95,40381.0,54.8312,54.8591,54.7754,54.8405,40381.0
2022-05-27 15:40:00,58.95,58.98,58.89,58.9,55555.0,54.8405,54.8684,54.7847,54.794,55555.0
2022-05-27 15:45:00,58.9,58.9,58.8,58.84,50356.0,54.794,54.794,54.701,54.7382,50356.0
2022-05-27 15:50:00,58.84,58.93,58.75,58.88,110950.0,54.7382,54.8219,54.6545,54.7754,110950.0
2022-05-27 15:55:00,58.88,59.0,58.87,58.99,207234.0,54.7754,54.887,54.7661,54.8777,207234.0
2022-05-31 09:30:00,58.65,58.74,58.17,58.43,90529.0,54.5614,54.6452,54.1149,54.3568,90529.0
2022-05-31 09:35:00,58.38,58.53,58.35,58.4,35968.0,54.3103,54.4498,54.2823,54.3289,35968.0
2022-05-31 09:40:00,58.41,58.41,58.28,58.31,23827.0,54.3382,54.3382,54.2172,54.2451,23827.0
2022-05-31 09:45:00,58.32,58.57,58.29,58.39,31850.0,54.2544,54.487,54.2265,54.3196,31850.0
2022-05-31 09:50:00,58.39,58.73,58.38,58.66,39231.0,54.3196,54.6359,54.3103,54.5707,39231.0
2022-05-31 09:55:00,58.64,58.69,58.47,58.47,23389.0,54.5521,54.5986,54.394,54.394,23389.0
2022-05-31 10:00:00,58.43,58.5,58.27,58.28,34782.0,54.3568,54.4219,54.2079,54.2172,34782.0
2022-05-31 10:05:00,58.29,58.33,58.23,58.23,22304.0,54.2265,54.2637,54.1707,54.1707,22304.0
2022-05-31 10:10:00,58.22,58.45,58.21,58.43,18827.0,54.1614,54.3754,54.1521,54.3568,18827.0
2022-05-31 10:15:00,58.46,58.75,58.45,58.74,16127.0,54.3847,54.6545,54.3754,54.6452,16127.0
2022-05-31 10:20:00,58.77,58.91,58.75,58.78,22014.0,54.6731,54.8033,54.6545,54.6824,22014.0
2022-05-31 10:25:00,58.75,58.76,58.6,58.63,18730.0,54.6545,54.6638,54.5149,54.5428,18730.0
2022-05-31 10:30:00,58.62,58.74,58.59,58.59,32082.0,54.5335,54.6452,54.5056,54.5056,32082.0
2022-05-31 10:35:00,58.58,58.6,58.46,58.49,20091.0,54.4963,54.5149,54.3847,54.4126,20091.0
2022-05-31 10:40:00,58.5,58.68,58.5,58.62,14690.0,54.4219,54.5893,54.4219,54.5335,14690.0
2022-05-31 10:45:00,58.63,58.76,58.63,58.72,20696.0,54.5428,54.6638,54.5428,54.6265,20696.0
2022-05-31 10:50:00,58.72,58.82,58.67,58.67,11660.0,54.6265,54.7196,54.58,54.58,11660.0
2022-05-31 10:55:00,58.69,58.75,58.64,58.66,16138.0,54.5986,54.6545,54.5521,54.5707,16138.0
2022-05-31 11:00:00,58.65,58.76,58.63,58.74,9540.0,54.5614,54.6638,54.5428,54.6452,9540.0
2022-05-31 11:05:00,58.73,58.73,58.58,58.64,16120.0,54.6359,54.6359,54.4963,54.5521,16120.0
2022-05-31 11:10:00,58.61,58.7,58.61,58.63,13811.0,54.5242,54.6079,54.5242,54.5428,13811.0
2022-05-31 11:15:00,58.6,58.66,58.55,58.63,14289.0,54.5149,54.5707,54.4684,54.5428,14289.0
2022-05-31 11:20:00,58.6,58.76,58.6,58.7,14180.0,54.5149,54.6638,54.5149,54.6079,14180.0
2022-05-31 11:25:00,58.7,58.79,58.67,58.67,11375.0,54.6079,54.6917,54.58,54.58,11375.0
2022-05-31 11:30:00,58.65,58.7,58.61,58.61,10390.0,54.5614,54.6079,54.5242,54.5242,10390.0
2022-05-31 11:35:00,58.59,58.76,58.56,58.75,14042.0,54.5056,54.6638,54.4777,54.6545,14042.0
2022-05-31 11:40:00,58.72,58.81,58.68,58.74,14413.0,54.6265,54.7103,54.5893,54.6452,14413.0
2022-05-31 11:45:00,58.74,58.87,58.74,58.87,17368.0,54.6452,54.7661,54.6452,54.7661,17368.0
2022-05-31 11:50:00,58.87,58.99,58.85,58.98,12622.0,54.7661,54.8777,54.7475,54.8684,12622.0
2022-05-31 11:55:00,58.99,59.14,58.99,59.13,23642.0,54.8777,55.0173,54.8777,55.008,23642.0
2022-05-31 12:00:00,59.13,59.27,59.12,59.25,16912.0,55.008,55.1382,54.9987,55.1196,16912.0
2022-05-31 12:05:00,59.27,59.29,59.17,59.2,14214.0,55.1382,55.1568,55.0452,55.0731,14214.0
2022-05-31 12:10:00,59.2,59.24,59.16,59.17,16178.0,55.0731,55.1103,55.0359,55.0452,16178.0
2022-05-31 12:15:00,59.13,59.16,59.06,59.12,10084.0,55.008,55.0359,54.9428,54.9987,10084.0
2022-05-31 12:20:00,59.15,59.16,59.04,59.07,7280.0,55.0266,55.0359,54.9242,54.9522,7280.0
2022-05-31 12:25:00,59.07,59.09,59.03,59.07,14494.0,54.9522,54.9708,54.9149,54.9522,14494.0
2022-05-31 12:30:00,59.08,59.15,59.07,59.14,13816.0,54.9615,55.0266,54.9522,55.0173,13816.0
2022-05-31 12:35:00,59.14,59.23,59.12,59.22,13010.0,55.0173,55.101,54.9987,55.0917,13010.0
2022-05-31 12:40:00,59.22,59.35,59.22,59.26,4779.0,55.0917,55.2126,55.0917,55.1289,4779.0
2022-05-31 12:45:00,59.26,59.3,59.22,59.26,17056.0,55.1289,55.1661,55.0917,55.1289,17056.0
2022-05-31 12:50:00,59.27,59.38,59.27,59.38,11231.0,55.1382,55.2405,55.1382,55.2405,11231.0
2022-05-31 12:55:00,59.39,59.42,59.3,59.3,9895.0,55.2498,55.2778,55.1661,55.1661,9895.0
2022-05-31 13:00:00,59.28,59.3,59.15,59.22,13016.0,55.1475,55.1661,55.0266,55.0917,13016.0
2022-05-31 13:05:00,59.22,59.41,59.22,59.4,9596.0,55.0917,55.2684,55.0917,55.2591,9596.0
2022-05-31 13:10:00,59.32,59.37,59.25,59.26,7268.0,55.1847,55.2312,55.1196,55.1289,7268.0
2022-05-31 13:15:00,59.25,59.25,59.14,59.2,16545.0,55.1196,55.1196,55.0173,55.0731,16545.0
2022-05-31 13:20:00,59.21,59.25,59.18,59.2,5516.0,55.0824,55.1196,55.0545,55.0731,5516.0
2022-05-31 13:25:00,59.2,59.23,59.14,59.21,12391.0,55.0731,55.101,55.0173,55.0824,12391.0
2022-05-31 13:30:00,59.19,59.38,59.18,59.38,12400.0,55.0638,55.2405,55.0545,55.2405,12400.0
2022-05-31 13:35:00,59.4,59.46,59.35,59.36,8834.0,55.2591,55.315,55.2126,55.2219,8834.0
2022-05-31 13:40:00,59.37,59.55,59.35,59.54,11869.0,55.2312,55.3987,55.2126,55.3894,11869.0
2022-05-31 13:45:00,59.54,59.55,59.41,59.44,13065.0,55.3894,55.3987,55.2684,55.2964,13065.0
2022-05-31 13:50:00,59.44,59.69,59.43,59.67,23496.0,55.2964,55.5289,55.2871,55.5103,23496.0
2022-05-31 13:55:00,59.66,59.74,59.63,59.73,14909.0,55.501,55.5754,55.4731,55.5661,14909.0
2022-05-31 14:00:00,59.72,59.76,59.64,59.67,13478.0,55.5568,55.594,55.4824,55.5103,13478.0
2022-05-31 14:05:00,59.64,59.67,59.59,59.66,16266.0,55.4824,55.5103,55.4359,55.501,16266.0
2022-05-31 14:10:00,59.68,59.71,59.57,59.57,17214.0,55.5196,55.5475,55.4173,55.4173,17214.0
2022-05-31 14:15:00,59.56,59.66,59.56,59.66,18140.0,55.408,55.501,55.408,55.501,18140.0
2022-05-31 14:20:00,59.67,59.67,59.51,59.57,17444.0,55.5103,55.5103,55.3615,55.4173,17444.0
2022-05-31 14:25:00,59.56,59.56,59.46,59.49,10920.0,55.408,55.408,55.315,55.3429,10920.0
2022-05-31 14:30:00,59.49,59.54,59.46,59.49,10897.0,55.3429,55.3894,55.315,55.3429,10897.0
2022-05-31 14:35:00,59.48,59.52,59.46,59.48,12069.0,55.3336,55.3708,55.315,55.3336,12069.0
2022-05-31 14:40:00,59.47,59.47,59.33,59.34,10385.0,55.3243,55.3243,55.194,55.2033,10385.0
2022-05-31 14:45:00,59.32,59.32,59.18,59.26,17088.0,55.1847,55.1847,55.0545,55.1289,17088.0
2022-05-31 14:50:00,59.26,59.27,59.13,59.14,10988.0,55.1289,55.1382,55.008,55.0173,10988.0
2022-05-31 14:55:00,59.12,59.3,59.11,59.25,19266.0,54.9987,55.1661,54.9894,55.1196,19266.0
2022-05-31 15:00:00,59.23,59.26,59.07,59.09,28574.0,55.101,55.1289,54.9522,54.9708,28574.0
2022-05-31 15:05:00,59.08,59.13,59.0,59.11,65629.0,54.9615,55.008,54.887,54.9894,65629.0
2022-05-31 15:10:00,59.11,59.13,59.0,59.06,78186.0,54.9894,55.008,54.887,54.9428,78186.0
2022-05-31 15:15:00,59.05,59.26,59.04,59.04,110428.0,54.9335,55.1289,54.9242,54.9242,110428.0
2022-05-31 15:20:00,59.04,59.29,59.03,59.27,32059.0,54.9242,55.1568,54.9149,55.1382,32059.0
2022-05-31 15:25:00,59.29,59.33,59.23,59.26,47768.0,55.1568,55.194,55.101,55.1289,47768.0
2022-05-31 15:30:00,59.25,59.41,59.25,59.35,44879.0,55.1196,55.2684,55.1196,55.2126,44879.0
2022-05-31 15:35:00,59.35,59.36,59.27,59.27,51049.0,55.2126,55.2219,55.1382,55.1382,51049.0
2022-05-31 15:40:00,59.26,59.35,59.13,59.14,34835.0,55.1289,55.2126,55.008,55.0173,34835.0
2022-05-31 15:45:00,59.12,59.15,58.93,59.0,44440.0,54.9987,55.0266,54.8219,54.887,44440.0
2022-05-31 15:50:00,58.97,59.13,58.86,58.86,117501.0,54.8591,55.008,54.7568,54.7568,117501.0
2022-05-31 15:55:00,58.87,58.87,58.49,58.69,431060.0,54.7661,54.7661,54.4126,54.5986,431060.0
2022-06-01 09:30:00,58.94,59.18,58.55,58.87,83625.0,54.8312,55.0545,54.4684,54.7661,83625.0
2022-06-01 09:35:00,58.88,58.93,58.53,58.58,50724.0,54.7754,54.8219,54.4498,54.4963,50724.0
2022-06-01 09:40:00,58.6,58.94,58.55,58.9,43186.0,54.5149,54.8312,54.4684,54.794,43186.0
2022-06-01 09:45:00,58.93,58.99,58.66,58.79,33797.0,54.8219,54.8777,54.5707,54.6917,33797.0
2022-06-01 09:50:00,58.81,58.91,58.7,58.77,33470.0,54.7103,54.8033,54.6079,54.6731,33470.0
2022-06-01 09:55:00,58.76,58.78,58.55,58.55,70945.0,54.6638,54.6824,54.4684,54.4684,70945.0
2022-06-01 10:00:00,58.59,58.72,58.48,58.7,84884.0,54.5056,54.6265,54.4033,54.6079,84884.0
2022-06-01 10:05:00,58.67,58.68,58.49,58.62,20731.0,54.58,54.5893,54.4126,54.5335,20731.0
2022-06-01 10:10:00,58.61,58.67,58.14,58.14,42381.0,54.5242,54.58,54.087,54.087,42381.0
2022-06-01 10:15:00,58.13,58.17,57.96,58.13,82311.0,54.0777,54.1149,53.9195,54.0777,82311.0
2022-06-01 10:20:00,58.14,58.17,58.04,58.1,42545.0,54.087,54.1149,53.994,54.0498,42545.0
2022-06-01 10:25:00,58.09,58.13,57.87,57.92,65576.0,54.0405,54.0777,53.8358,53.8823,65576.0
2022-06-01 10:30:00,57.91,57.98,57.73,57.76,30512.0,53.873,53.9381,53.7056,53.7335,30512.0
2022-06-01 10:35:00,57.75,57.8,57.69,57.72,53053.0,53.7242,53.7707,53.6684,53.6963,53053.0
2022-06-01 10:40:00,57.73,57.78,57.69,57.7,68672.0,53.7056,53.7521,53.6684,53.6777,68672.0
2022-06-01 10:45:00,57.7,57.7,57.6,57.63,30886.0,53.6777,53.6777,53.5846,53.6125,30886.0
2022-06-01 10:50:00,57.61,57.64,57.53,57.64,50721.0,53.5939,53.6218,53.5195,53.6218,50721.0
2022-06-01 10:55:00,57.63,57.82,57.61,57.77,56894.0,53.6125,53.7893,53.5939,53.7428,56894.0
2022-06-01 11:00:00,57.75,57.76,57.56,57.69,100347.0,53.7242,53.7335,53.5474,53.6684,100347.0
2022-06-01 11:05:00,57.71,57.82,57.58,57.59,44792.0,53.687,53.7893,53.566,53.5753,44792.0
2022-06-01 11:10:00,57.58,57.67,57.56,57.61,20588.0,53.566,53.6497,53.5474,53.5939,20588.0
2022-06-01 11:15:00,57.61,57.63,57.48,57.53,25396.0,53.5939,53.6125,53.473,53.5195,25396.0
2022-06-01 11:20:00,57.53,57.53,57.41,57.45,22100.0,53.5195,53.5195,53.4079,53.4451,22100.0
2022-06-01 11:25:00,57.45,57.47,57.27,57.29,75836.0,53.4451,53.4637,53.2776,53.2962,75836.0
2022-06-01 11:30:00,57.3,57.32,57.22,57.29,47723.0,53.3055,53.3241,53.2311,53.2962,47723.0
2022-06-01 11:35:00,57.29,57.31,57.13,57.17,28432.0,53.2962,53.3148,53.1474,53.1846,28432.0
2022-06-01 11:40:00,57.15,57.19,57.09,57.15,32486.0,53.166,53.2032,53.1102,53.166,32486.0
2022-06-01 11:45:00,57.14,57.2,57.11,57.11,36236.0,53.1567,53.2125,53.1288,53.1288,36236.0
2022-06-01 11:50:00,57.09,57.28,57.08,57.28,35715.0,53.1102,53.2869,53.1009,53.2869,35715.0
2022-06-01 11:55:00,57.26,57.31,57.21,57.24,24855.0,53.2683,53.3148,53.2218,53.2497,24855.0
2022-06-01 12:00:00,57.25,57.31,57.23,57.3,17977.0,53.259,53.3148,53.2404,53.3055,17977.0
2022-06-01 12:05:00,57.29,57.31,57.25,57.26,27845.0,53.2962,53.3148,53.259,53.2683,27845.0
2022-06-01 12:10:00,57.24,57.28,57.18,57.27,21640.0,53.2497,53.2869,53.1939,53.2776,21640.0
2022-06-01 12:15:00,57.27,57.37,57.26,57.36,24896.0,53.2776,53.3707,53.2683,53.3614,24896.0
2022-06-01 12:20:00,57.35,57.5,57.33,57.45,35052.0,53.3521,53.4916,53.3334,53.4451,35052.0
2022-06-01 12:25:00,57.44,57.46,57.31,57.33,49741.0,53.4358,53.4544,53.3148,53.3334,49741.0
2022-06-01 12:30:00,57.3,57.36,57.24,57.31,61430.0,53.3055,53.3614,53.2497,53.3148,61430.0
2022-06-01 12:35:00,57.3,57.35,57.27,57.34,30403.0,53.3055,53.3521,53.2776,53.3428,30403.0
2022-06-01 12:40:00,57.36,57.46,57.34,57.39,57656.0,53.3614,53.4544,53.3428,53.3893,57656.0
2022-06-01 12:45:00,57.36,57.43,57.33,57.34,14670.0,53.3614,53.4265,53.3334,53.3428,14670.0
2022-06-01 12:50:00,57.34,57.37,57.24,57.36,14522.0,53.3428,53.3707,53.2497,53.3614,14522.0
2022-06-01 12:55:00,57.35,57.47,57.33,57.46,20217.0,53.3521,53.4637,53.3334,53.4544,20217.0
2022-06-01 13:00:00,57.45,57.57,57.4,57.4,17448.0,53.4451,53.5567,53.3986,53.3986,17448.0
2022-06-01 13:05:00,57.41,57.5,57.4,57.46,30242.0,53.4079,53.4916,53.3986,53.4544,30242.0
2022-06-01 13:10:00,57.46,57.52,57.4,57.43,32590.0,53.4544,53.5102,53.3986,53.4265,32590.0
2022-06-01 13:15:00,57.43,57.63,57.42,57.62,52259.0,53.4265,53.6125,53.4172,53.6032,52259.0
2022-06-01 13:20:00,57.62,57.75,57.58,57.64,44592.0,53.6032,53.7242,53.566,53.6218,44592.0
2022-06-01 13:25:00,57.64,57.77,57.64,57.73,50395.0,53.6218,53.7428,53.6218,53.7056,50395.0
2022-06-01 13:30:00,57.72,57.81,57.69,57.81,44948.0,53.6963,53.78,53.6684,53.78,44948.0
2022-06-01 13:35:00,57.81,57.88,57.76,57.8,73671.0,53.78,53.8451,53.7335,53.7707,73671.0
2022-06-01 13:40:00,57.8,57.94,57.79,57.83,78551.0,53.7707,53.9009,53.7614,53.7986,78551.0
2022-06-01 13:45:00,57.84,57.91,57.8,57.89,56904.0,53.8079,53.873,53.7707,53.8544,56904.0
2022-06-01 13:50:00,57.89,57.92,57.78,57.78,57257.0,53.8544,53.8823,53.7521,53.7521,57257.0
2022-06-01 13:55:00,57.78,57.99,57.78,57.89,104624.0,53.7521,53.9474,53.7521,53.8544,104624.0
2022-06-01 14:00:00,57.87,58.03,57.85,58.03,39764.0,53.8358,53.9847,53.8172,53.9847,39764.0
2022-06-01 14:05:00,58.03,58.05,57.9,57.91,33870.0,53.9847,54.0033,53.8637,53.873,33870.0
2022-06-01 14:10:00,57.91,57.96,57.87,57.94,36819.0,53.873,53.9195,53.8358,53.9009,36819.0
2022-06-01 14:15:00,57.94,57.97,57.87,57.9,63084.0,53.9009,53.9288,53.8358,53.8637,63084.0
2022-06-01 14:20:00,57.9,58.12,57.88,58.09,66555.0,53.8637,54.0684,53.8451,54.0405,66555.0
2022-06-01 14:25:00,58.09,58.27,58.06,58.22,61146.0,54.0405,54.2079,54.0126,54.1614,61146.0
2022-06-01 14:30:00,58.22,58.32,58.1,58.19,107925.0,54.1614,54.2544,54.0498,54.1335,107925.0
2022-06-01 14:35:00,58.2,58.26,58.18,58.18,25242.0,54.1428,54.1986,54.1242,54.1242,25242.0
2022-06-01 14:40:00,58.17,58.27,58.15,58.25,23366.0,54.1149,54.2079,54.0963,54.1893,23366.0
2022-06-01 14:45:00,58.25,58.26,58.07,58.13,42421.0,54.1893,54.1986,54.0219,54.0777,42421.0
2022-06-01 14:50:00,58.12,58.15,58.05,58.06,52822.0,54.0684,54.0963,54.0033,54.0126,52822.0
2022-06-01 14:55:00,58.07,58.08,57.98,58.03,68283.0,54.0219,54.0312,53.9381,53.9847,68283.0
2022-06-01 15:00:00,58.03,58.07,57.97,58.04,55374.0,53.9847,54.0219,53.9288,53.994,55374.0
2022-06-01 15:05:00,58.05,58.19,58.01,58.12,53829.0,54.0033,54.1335,53.966,54.0684,53829.0
2022-06-01 15:10:00,58.12,58.16,57.98,58.14,171866.0,54.0684,54.1056,53.9381,54.087,171866.0
2022-06-01 15:15:00,58.16,58.27,58.12,58.18,56562.0,54.1056,54.2079,54.0684,54.1242,56562.0
2022-06-01 15:20:00,58.18,58.22,58.15,58.16,51958.0,54.1242,54.1614,54.0963,54.1056,51958.0
2022-06-01 15:25:00,58.16,58.18,58.09,58.13,78631.0,54.1056,54.1242,54.0405,54.0777,78631.0
2022-06-01 15:30:00,58.12,58.13,57.98,58.09,108008.0,54.0684,54.0777,53.9381,54.0405,108008.0
2022-06-01 15:35:00,58.09,58.23,57.97,58.23,144791.0,54.0405,54.1707,53.9288,54.1707,144791.0
2022-06-01 15:40:00,58.23,58.24,58.13,58.15,77619.0,54.1707,54.18,54.0777,54.0963,77619.0
2022-06-01 15:45:00,58.15,58.15,57.99,58.1,194458.0,54.0963,54.0963,53.9474,54.0498,194458.0
2022-06-01 15:50:00,58.1,58.19,57.8,57.85,183390.0,54.0498,54.1335,53.7707,53.8172,183390.0
2022-06-01 15:55:00,57.85,57.94,57.78,57.84,301689.0,53.8172,53.9009,53.7521,53.8079,301689.0
2022-06-02 09:30:00,57.92,58.13,57.85,58.01,47214.0,53.8823,54.0777,53.8172,53.966,47214.0
2022-06-02 09:35:00,58.0,58.0,57.62,57.92,54276.0,53.9567,53.9567,53.6032,53.8823,54276.0
2022-06-02 09:40:00,57.93,57.96,57.63,57.71,30124.0,53.8916,53.9195,53.6125,53.687,30124.0
2022-06-02 09:45:00,57.68,57.74,57.44,57.69,20712.0,53.659,53.7149,53.4358,53.6684,20712.0
2022-06-02 09:50:00,57.67,57.67,57.3,57.47,22022.0,53.6497,53.6497,53.3055,53.4637,22022.0
2022-06-02 09:55:00,57.46,57.46,57.16,57.3,57377.0,53.4544,53.4544,53.1753,53.3055,57377.0
2022-06-02 10:00:00,57.3,57.51,57.29,57.46,51056.0,53.3055,53.5009,53.2962,53.4544,51056.0
2022-06-02 10:05:00,57.45,57.47,57.35,57.39,43029.0,53.4451,53.4637,53.3521,53.3893,43029.0
2022-06-02 10:10:00,57.4,57.76,57.39,57.72,17930.0,53.3986,53.7335,53.3893,53.6963,17930.0
2022-06-02 10:15:00,57.7,57.7,57.36,57.36,35328.0,53.6777,53.6777,53.3614,53.3614,35328.0
2022-06-02 10:20:00,57.34,57.43,57.11,57.15,23983.0,53.3428,53.4265,53.1288,53.166,23983.0
2022-06-02 10:25:00,57.13,57.31,57.12,57.29,27190.0,53.1474,53.3148,53.1381,53.2962,27190.0
2022-06-02 10:30:00,57.31,57.59,57.25,57.48,33317.0,53.3148,53.5753,53.259,53.473,33317.0
2022-06-02 10:35:00,57.47,57.56,57.43,57.54,47466.0,53.4637,53.5474,53.4265,53.5288,47466.0
2022-06-02 10:40:00,57.53,57.6,57.48,57.54,26135.0,53.5195,53.5846,53.473,53.5288,26135.0
2022-06-02 10:45:00,57.53,57.6,57.48,57.51,31498.0,53.5195,53.5846,53.473,53.5009,31498.0
2022-06-02 10:50:00,57.52,57.56,57.47,57.49,62337.0,53.5102,53.5474,53.4637,53.4823,62337.0
2022-06-02 10:55:00,57.51,57.61,57.49,57.61,32034.0,53.5009,53.5939,53.4823,53.5939,32034.0
2022-06-02 11:00:00,57.58,57.71,57.57,57.67,45422.0,53.566,53.687,53.5567,53.6497,45422.0
2022-06-02 11:05:00,57.66,57.85,57.61,57.85,32338.0,53.6404,53.8172,53.5939,53.8172,32338.0
2022-06-02 11:10:00,57.86,57.91,57.74,57.74,23465.0,53.8265,53.873,53.7149,53.7149,23465.0
2022-06-02 11:15:00,57.74,57.78,57.67,57.77,47434.0,53.7149,53.7521,53.6497,53.7428,47434.0
2022-06-02 11:20:00,57.77,57.78,57.68,57.74,50211.0,53.7428,53.7521,53.659,53.7149,50211.0
2022-06-02 11:25:00,57.75,57.86,57.73,57.86,30669.0,53.7242,53.8265,53.7056,53.8265,30669.0
2022-06-02 11:30:00,57.89,57.9,57.76,57.79,19294.0,53.8544,53.8637,53.7335,53.7614,19294.0
2022-06-02 11:35:00,57.77,57.82,57.73,57.79,16759.0,53.7428,53.7893,53.7056,53.7614,16759.0
2022-06-02 11:40:00,57.8,57.95,57.8,57.9,36241.0,53.7707,53.9102,53.7707,53.8637,36241.0
2022-06-02 11:45:00,57.89,58.0,57.85,58.0,35645.0,53.8544,53.9567,53.8172,53.9567,35645.0
2022-06-02 11:50:00,58.0,58.05,57.88,57.96,22528.0,53.9567,54.0033,53.8451,53.9195,22528.0
2022-06-02 11:55:00,57.94,57.96,57.83,57.85,31540.0,53.9009,53.9195,53.7986,53.8172,31540.0
2022-06-02 12:00:00,57.86,57.87,57.76,57.84,16382.0,53.8265,53.8358,53.7335,53.8079,16382.0
2022-06-02 12:05:00,57.85,57.85,57.74,57.8,18264.0,53.8172,53.8172,53.7149,53.7707,18264.0
2022-06-02 12:10:00,57.79,57.79,57.69,57.79,33340.0,53.7614,53.7614,53.6684,53.7614,33340.0
2022-06-02 12:15:00,57.79,57.91,57.79,57.89,13552.0,53.7614,53.873,53.7614,53.8544,13552.0
2022-06-02 12:20:00,57.89,57.96,57.85,57.95,14315.0,53.8544,53.9195,53.8172,53.9102,14315.0
2022-06-02 12:25:00,57.97,58.07,57.97,58.05,11771.0,53.9288,54.0219,53.9288,54.0033,11771.0
2022-06-02 12:30:00,58.06,58.12,58.03,58.08,15256.0,54.0126,54.0684,53.9847,54.0312,15256.0
2022-06-02 12:35:00,58.07,58.15,58.07,58.15,18220.0,54.0219,54.0963,54.0219,54.0963,18220.0
2022-06-02 12:40:00,58.15,58.19,58.05,58.08,18715.0,54.0963,54.1335,54.0033,54.0312,18715.0
2022-06-02 12:45:00,58.09,58.11,58.02,58.02,26052.0,54.0405,54.0591,53.9753,53.9753,26052.0
2022-06-02 12:50:00,58.03,58.13,58.02,58.08,27324.0,53.9847,54.0777,53.9753,54.0312,27324.0
2022-06-02 12:55:00,58.1,58.1,57.97,58.08,12750.0,54.0498,54.0498,53.9288,54.0312,12750.0
2022-06-02 13:00:00,58.08,58.13,58.08,58.09,13055.0,54.0312,54.0777,54.0312,54.0405,13055.0
2022-06-02 13:05:00,58.07,58.08,57.99,57.99,19294.0,54.0219,54.0312,53.9474,53.9474,19294.0
2022-06-02 13:10:00,57.99,58.01,57.86,57.93,22407.0,53.9474,53.966,53.8265,53.8916,22407.0
2022-06-02 13:15:00,57.93,57.96,57.89,57.96,19896.0,53.8916,53.9195,53.8544,53.9195,19896.0
2022-06-02 13:20:00,57.95,58.02,57.91,57.96,11361.0,53.9102,53.9753,53.873,53.9195,11361.0
2022-06-02 13:25:00,57.96,57.96,57.9,57.95,29453.0,53.9195,53.9195,53.8637,53.9102,29453.0
2022-06-02 13:30:00,57.94,58.0,57.91,57.97,16525.0,53.9009,53.9567,53.873,53.9288,16525.0
2022-06-02 13:35:00,57.97,58.0,57.94,57.99,20512.0,53.9288,53.9567,53.9009,53.9474,20512.0
2022-06-02 13:40:00,57.98,58.02,57.89,58.0,29469.0,53.9381,53.9753,53.8544,53.9567,29469.0
2022-06-02 13:45:00,58.01,58.06,57.98,58.04,16453.0,53.966,54.0126,53.9381,53.994,16453.0
2022-06-02 13:50:00,58.03,58.06,57.98,57.98,11704.0,53.9847,54.0126,53.9381,53.9381,11704.0
2022-06-02 13:55:00,57.98,57.99,57.92,57.96,23937.0,53.9381,53.9474,53.8823,53.9195,23937.0
2022-06-02 14:00:00,57.96,57.98,57.91,57.97,38009.0,53.9195,53.9381,53.873,53.9288,38009.0
2022-06-02 14:05:00,57.96,57.99,57.92,57.94,31718.0,53.9195,53.9474,53.8823,53.9009,31718.0
2022-06-02 14:10:00,57.93,57.98,57.91,57.97,26162.0,53.8916,53.9381,53.873,53.9288,26162.0
2022-06-02 14:15:00,57.97,57.97,57.86,57.9,35540.0,53.9288,53.9288,53.8265,53.8637,35540.0
2022-06-02 14:20:00,57.9,57.95,57.87,57.91,20150.0,53.8637,53.9102,53.8358,53.873,20150.0
2022-06-02 14:25:00,57.9,57.93,57.86,57.87,28461.0,53.8637,53.8916,53.8265,53.8358,28461.0
2022-06-02 14:30:00,57.87,57.9,57.84,57.85,26370.0,53.8358,53.8637,53.8079,53.8172,26370.0
2022-06-02 14:35:00,57.85,57.9,57.84,57.88,21283.0,53.8172,53.8637,53.8079,53.8451,21283.0
2022-06-02 14:40:00,57.88,57.94,57.83,57.94,17720.0,53.8451,53.9009,53.7986,53.9009,17720.0
2022-06-02 14:45:00,57.95,58.04,57.94,57.99,21892.0,53.9102,53.994,53.9009,53.9474,21892.0
2022-06-02 14:50:00,58.0,58.07,57.96,57.98,22125.0,53.9567,54.0219,53.9195,53.9381,22125.0
2022-06-02 14:55:00,57.98,57.98,57.79,57.81,28179.0,53.9381,53.9381,53.7614,53.78,28179.0
2022-06-02 15:00:00,57.81,57.88,57.79,57.8,62636.0,53.78,53.8451,53.7614,53.7707,62636.0
2022-06-02 15:05:00,57.8,57.88,57.79,57.86,29114.0,53.7707,53.8451,53.7614,53.8265,29114.0
2022-06-02 15:10:00,57.86,57.88,57.8,57.84,65738.0,53.8265,53.8451,53.7707,53.8079,65738.0
2022-06-02 15:15:00,57.84,57.84,57.78,57.8,47698.0,53.8079,53.8079,53.7521,53.7707,47698.0
2022-06-02 15:20:00,57.8,57.94,57.78,57.92,36195.0,53.7707,53.9009,53.7521,53.8823,36195.0
2022-06-02 15:25:00,57.91,57.96,57.77,57.87,54263.0,53.873,53.9195,53.7428,53.8358,54263.0
2022-06-02 15:30:00,57.86,57.89,57.8,57.87,78827.0,53.8265,53.8544,53.7707,53.8358,78827.0
2022-06-02 15:35:00,57.87,57.87,57.78,57.83,64484.0,53.8358,53.8358,53.7521,53.7986,64484.0
2022-06-02 15:40:00,57.83,57.93,57.83,57.85,70648.0,53.7986,53.8916,53.7986,53.8172,70648.0
2022-06-02 15:45:00,57.83,57.92,57.81,57.86,98067.0,53.7986,53.8823,53.78,53.8265,98067.0
2022-06-02 15:50:00,57.87,58.04,57.87,57.96,89127.0,53.8358,53.994,53.8358,53.9195,89127.0
2022-06-02 15:55:00,57.97,58.2,57.96,58.18,162900.0,53.9288,54.1428,53.9195,54.1242,162900.0
2022-06-03 09:30:00,57.76,58.24,57.65,58.08,44628.0,53.7335,54.18,53.6311,54.0312,44628.0
2022-06-03 09:35:00,58.05,58.05,57.7,57.72,28047.0,54.0033,54.0033,53.6777,53.6963,28047.0
2022-06-03 09:40:00,57.74,57.76,57.42,57.42,29199.0,53.7149,53.7335,53.4172,53.4172,29199.0
2022-06-03 09:45:00,57.4,57.43,57.24,57.38,26549.0,53.3986,53.4265,53.2497,53.38,26549.0
2022-06-03 09:50:00,57.35,57.48,57.28,57.39,21389.0,53.3521,53.473,53.2869,53.3893,21389.0
2022-06-03 09:55:00,57.39,57.62,57.39,57.58,34163.0,53.3893,53.6032,53.3893,53.566,34163.0
2022-06-03 10:00:00,57.59,57.68,57.51,57.56,22354.0,53.5753,53.659,53.5009,53.5474,22354.0
2022-06-03 10:05:00,57.56,57.61,57.44,57.49,118370.0,53.5474,53.5939,53.4358,53.4823,118370.0
2022-06-03 10:10:00,57.47,57.47,57.27,57.45,75800.0,53.4637,53.4637,53.2776,53.4451,75800.0
2022-06-03 10:15:00,57.44,57.64,57.42,57.64,16091.0,53.4358,53.6218,53.4172,53.6218,16091.0
2022-06-03 10:20:00,57.63,57.63,57.4,57.44,23592.0,53.6125,53.6125,53.3986,53.4358,23592.0
2022-06-03 10:25:00,57.42,57.56,57.38,57.44,32008.0,53.4172,53.5474,53.38,53.4358,32008.0
2022-06-03 10:30:00,57.43,57.46,57.33,57.39,145372.0,53.4265,53.4544,53.3334,53.3893,145372.0
2022-06-03 10:35:00,57.4,57.46,57.33,57.39,36300.0,53.3986,53.4544,53.3334,53.3893,36300.0
2022-06-03 10:40:00,57.38,57.38,57.25,57.34,81070.0,53.38,53.38,53.259,53.3428,81070.0
2022-06-03 10:45:00,57.34,57.42,57.33,57.4,37081.0,53.3428,53.4172,53.3334,53.3986,37081.0
2022-06-03 10:50:00,57.41,57.52,57.4,57.42,31735.0,53.4079,53.5102,53.3986,53.4172,31735.0
2022-06-03 10:55:00,57.43,57.56,57.42,57.55,16526.0,53.4265,53.5474,53.4172,53.5381,16526.0
2022-06-03 11:00:00,57.53,57.57,57.39,57.45,20983.0,53.5195,53.5567,53.3893,53.4451,20983.0
2022-06-03 11:05:00,57.44,57.44,57.33,57.33,35291.0,53.4358,53.4358,53.3334,53.3334,35291.0
2022-06-03 11:10:00,57.34,57.37,57.29,57.32,32455.0,53.3428,53.3707,53.2962,53.3241,32455.0
2022-06-03 11:15:00,57.33,57.42,57.3,57.35,72615.0,53.3334,53.4172,53.3055,53.3521,72615.0
2022-06-03 11:20:00,57.39,57.41,57.33,57.38,18156.0,53.3893,53.4079,53.3334,53.38,18156.0
2022-06-03 11:25:00,57.38,57.42,57.26,57.36,47035.0,53.38,53.4172,53.2683,53.3614,47035.0
2022-06-03 11:30:00,57.37,57.45,57.3,57.45,44207.0,53.3707,53.4451,53.3055,53.4451,44207.0
2022-06-03 11:35:00,57.45,57.49,57.44,57.46,39829.0,53.4451,53.4823,53.4358,53.4544,39829.0
2022-06-03 11:40:00,57.46,57.48,57.43,57.45,47221.0,53.4544,53.473,53.4265,53.4451,47221.0
2022-06-03 11:45:00,57.44,57.45,57.32,57.35,19777.0,53.4358,53.4451,53.3241,53.3521,19777.0
2022-06-03 11:50:00,57.33,57.38,57.27,57.31,28576.0,53.3334,53.38,53.2776,53.3148,28576.0
2022-06-03 11:55:00,57.31,57.39,57.31,57.34,14598.0,53.3148,53.3893,53.3148,53.3428,14598.0
2022-06-03 12:00:00,57.33,57.37,57.3,57.33,14617.0,53.3334,53.3707,53.3055,53.3334,14617.0
2022-06-03 12:05:00,57.34,57.37,57.22,57.23,10726.0,53.3428,53.3707,53.2311,53.2404,10726.0
2022-06-03 12:10:00,57.25,57.3,57.22,57.27,14405.0,53.259,53.3055,53.2311,53.2776,14405.0
2022-06-03 12:15:00,57.26,57.35,57.17,57.17,74139.0,53.2683,53.3521,53.1846,53.1846,74139.0
2022-06-03 12:20:00,57.14,57.33,57.11,57.3,8682.0,53.1567,53.3334,53.1288,53.3055,8682.0
2022-06-03 12:25:00,57.29,57.36,57.26,57.35,88339.0,53.2962,53.3614,53.2683,53.3521,88339.0
2022-06-03 12:30:00,57.35,57.35,57.28,57.29,48676.0,53.3521,53.3521,53.2869,53.2962,48676.0
2022-06-03 12:35:00,57.29,57.4,57.28,57.36,17894.0,53.2962,53.3986,53.2869,53.3614,17894.0
2022-06-03 12:40:00,57.37,57.37,57.26,57.3,17306.0,53.3707,53.3707,53.2683,53.3055,17306.0
2022-06-03 12:45:00,57.3,57.32,57.26,57.31,20144.0,53.3055,53.3241,53.2683,53.3148,20144.0
2022-06-03 12:50:00,57.3,57.4,57.29,57.4,14205.0,53.3055,53.3986,53.2962,53.3986,14205.0
2022-06-03 12:55:00,57.4,57.51,57.39,57.49,38071.0,53.3986,53.5009,53.3893,53.4823,38071.0
2022-06-03 13:00:00,57.5,57.62,57.48,57.6,106564.0,53.4916,53.6032,53.473,53.5846,106564.0
2022-06-03 13:05:00,57.6,57.6,57.48,57.5,43100.0,53.5846,53.5846,53.473,53.4916,43100.0
2022-06-03 13:10:00,57.49,57.5,57.43,57.45,16594.0,53.4823,53.4916,53.4265,53.4451,16594.0
2022-06-03 13:15:00,57.44,57.45,57.3,57.32,15419.0,53.4358,53.4451,53.3055,53.3241,15419.0
2022-06-03 13:20:00,57.31,57.34,57.3,57.32,23530.0,53.3148,53.3428,53.3055,53.3241,23530.0
2022-06-03 13:25:00,57.32,57.43,57.31,57.39,20065.0,53.3241,53.4265,53.3148,53.3893,20065.0
2022-06-03 13:30:00,57.38,57.38,57.29,57.35,11851.0,53.38,53.38,53.2962,53.3521,11851.0
2022-06-03 13:35:00,57.35,57.38,57.31,57.37,23634.0,53.3521,53.38,53.3148,53.3707,23634.0
2022-06-03 13:40:00,57.36,57.36,57.24,57.32,22215.0,53.3614,53.3614,53.2497,53.3241,22215.0
2022-06-03 13:45:00,57.32,57.33,57.28,57.31,17190.0,53.3241,53.3334,53.2869,53.3148,17190.0
2022-06-03 13:50:00,57.32,57.41,57.31,57.36,18323.0,53.3241,53.4079,53.3148,53.3614,18323.0
2022-06-03 13:55:00,57.35,57.4,57.33,57.35,16130.0,53.3521,53.3986,53.3334,53.3521,16130.0
2022-06-03 14:00:00,57.34,57.39,57.27,57.36,20208.0,53.3428,53.3893,53.2776,53.3614,20208.0
2022-06-03 14:05:00,57.35,57.36,57.26,57.29,64436.0,53.3521,53.3614,53.2683,53.2962,64436.0
2022-06-03 14:10:00,57.29,57.4,57.29,57.38,18525.0,53.2962,53.3986,53.2962,53.38,18525.0
2022-06-03 14:15:00,57.38,57.41,57.36,57.39,27001.0,53.38,53.4079,53.3614,53.3893,27001.0
2022-06-03 14:20:00,57.4,57.4,57.33,57.36,16695.0,53.3986,53.3986,53.3334,53.3614,16695.0
2022-06-03 14:25:00,57.36,57.45,57.35,57.45,24486.0,53.3614,53.4451,53.3521,53.4451,24486.0
2022-06-03 14:30:00,57.44,57.46,57.35,57.38,21736.0,53.4358,53.4544,53.3521,53.38,21736.0
2022-06-03 14:35:00,57.38,57.38,57.26,57.29,14539.0,53.38,53.38,53.2683,53.2962,14539.0
2022-06-03 14:40:00,57.28,57.35,57.26,57.35,17974.0,53.2869,53.3521,53.2683,53.3521,17974.0
2022-06-03 14:45:00,57.36,57.37,57.28,57.36,49503.0,53.3614,53.3707,53.2869,53.3614,49503.0
2022-06-03 14:50:00,57.36,57.37,57.3,57.37,14526.0,53.3614,53.3707,53.3055,53.3707,14526.0
2022-06-03 14:55:00,57.37,57.39,57.35,57.36,26391.0,53.3707,53.3893,53.3521,53.3614,26391.0
2022-06-03 15:00:00,57.36,57.39,57.3,57.36,105086.0,53.3614,53.3893,53.3055,53.3614,105086.0
2022-06-03 15:05:00,57.36,57.37,57.22,57.23,28992.0,53.3614,53.3707,53.2311,53.2404,28992.0
2022-06-03 15:10:00,57.25,57.3,57.22,57.27,25707.0,53.259,53.3055,53.2311,53.2776,25707.0
2022-06-03 15:15:00,57.26,57.26,57.19,57.22,28616.0,53.2683,53.2683,53.2032,53.2311,28616.0
2022-06-03 15:20:00,57.22,57.25,57.17,57.2,29284.0,53.2311,53.259,53.1846,53.2125,29284.0
2022-06-03 15:25:00,57.19,57.33,57.18,57.33,47063.0,53.2032,53.3334,53.1939,53.3334,47063.0
2022-06-03 15:30:00,57.33,57.34,57.25,57.28,53837.0,53.3334,53.3428,53.259,53.2869,53837.0
2022-06-03 15:35:00,57.28,57.42,57.24,57.39,55979.0,53.2869,53.4172,53.2497,53.3893,55979.0
2022-06-03 15:40:00,57.4,57.43,57.28,57.29,58501.0,53.3986,53.4265,53.2869,53.2962,58501.0
2022-06-03 15:45:00,57.29,57.3,57.14,57.16,118392.0,53.2962,53.3055,53.1567,53.1753,118392.0
2022-06-03 15:50:00,57.16,57.39,57.09,57.38,132173.0,53.1753,53.3893,53.1102,53.38,132173.0
2022-06-03 15:55:00,57.39,57.41,57.26,57.29,186411.0,53.3893,53.4079,53.2683,53.2962,186411.0
2022-06-06 09:30:00,57.81,57.94,57.4,57.84,66392.0,53.78,53.9009,53.3986,53.8079,66392.0
2022-06-06 09:35:00,57.78,57.88,57.67,57.82,36800.0,53.7521,53.8451,53.6497,53.7893,36800.0
2022-06-06 09:40:00,57.81,58.16,57.77,58.04,38240.0,53.78,54.1056,53.7428,53.994,38240.0
2022-06-06 09:45:00,58.02,58.15,57.97,58.14,19459.0,53.9753,54.0963,53.9288,54.087,19459.0
2022-06-06 09:50:00,58.13,58.26,58.07,58.22,27071.0,54.0777,54.1986,54.0219,54.1614,27071.0
2022-06-06 09:55:00,58.22,58.5,58.22,58.5,34714.0,54.1614,54.4219,54.1614,54.4219,34714.0
2022-06-06 10:00:00,58.51,58.74,58.46,58.66,62999.0,54.4312,54.6452,54.3847,54.5707,62999.0
2022-06-06 10:05:00,58.69,58.82,58.65,58.73,17286.0,54.5986,54.7196,54.5614,54.6359,17286.0
2022-06-06 10:10:00,58.72,58.79,58.68,58.79,25135.0,54.6265,54.6917,54.5893,54.6917,25135.0
2022-06-06 10:15:00,58.8,58.85,58.66,58.85,47674.0,54.701,54.7475,54.5707,54.7475,47674.0
2022-06-06 10:20:00,58.84,58.89,58.79,58.81,35654.0,54.7382,54.7847,54.6917,54.7103,35654.0
2022-06-06 10:25:00,58.8,58.87,58.78,58.84,22038.0,54.701,54.7661,54.6824,54.7382,22038.0
2022-06-06 10:30:00,58.84,58.86,58.74,58.77,31125.0,54.7382,54.7568,54.6452,54.6731,31125.0
2022-06-06 10:35:00,58.77,58.78,58.57,58.63,23711.0,54.6731,54.6824,54.487,54.5428,23711.0
2022-06-06 10:40:00,58.63,58.63,58.48,58.63,22292.0,54.5428,54.5428,54.4033,54.5428,22292.0
2022-06-06 10:45:00,58.64,58.78,58.64,58.76,30320.0,54.5521,54.6824,54.5521,54.6638,30320.0
2022-06-06 10:50:00,58.77,58.84,58.68,58.71,23248.0,54.6731,54.7382,54.5893,54.6172,23248.0
2022-06-06 10:55:00,58.72,58.76,58.64,58.72,17564.0,54.6265,54.6638,54.5521,54.6265,17564.0
2022-06-06 11:00:00,58.69,58.79,58.68,58.74,15608.0,54.5986,54.6917,54.5893,54.6452,15608.0
2022-06-06 11:05:00,58.75,58.87,58.74,58.79,16606.0,54.6545,54.7661,54.6452,54.6917,16606.0
2022-06-06 11:10:00,58.74,58.75,58.58,58.65,32715.0,54.6452,54.6545,54.4963,54.5614,32715.0
2022-06-06 11:15:00,58.64,58.64,58.29,58.29,65159.0,54.5521,54.5521,54.2265,54.2265,65159.0
2022-06-06 11:20:00,58.29,58.32,58.18,58.28,112620.0,54.2265,54.2544,54.1242,54.2172,112620.0
2022-06-06 11:25:00,58.28,58.33,58.23,58.32,18088.0,54.2172,54.2637,54.1707,54.2544,18088.0
2022-06-06 11:30:00,58.32,58.47,58.26,58.47,17312.0,54.2544,54.394,54.1986,54.394,17312.0
2022-06-06 11:35:00,58.43,58.45,58.35,58.4,18522.0,54.3568,54.3754,54.2823,54.3289,18522.0
2022-06-06 11:40:00,58.41,58.43,58.35,58.41,15874.0,54.3382,54.3568,54.2823,54.3382,15874.0
2022-06-06 11:45:00,58.41,58.44,58.27,58.27,18880.0,54.3382,54.3661,54.2079,54.2079,18880.0
2022-06-06 11:50:00,58.25,58.33,58.24,58.32,14261.0,54.1893,54.2637,54.18,54.2544,14261.0
2022-06-06 11:55:00,58.32,58.42,58.3,58.4,12272.0,54.2544,54.3475,54.2358,54.3289,12272.0
2022-06-06 12:00:00,58.39,58.39,58.22,58.27,25564.0,54.3196,54.3196,54.1614,54.2079,25564.0
2022-06-06 12:05:00,58.28,58.4,58.28,58.34,11046.0,54.2172,54.3289,54.2172,54.273,11046.0
2022-06-06 12:10:00,58.33,58.35,58.28,58.32,15209.0,54.2637,54.2823,54.2172,54.2544,15209.0
2022-06-06 12:15:00,58.31,58.38,58.28,58.37,10022.0,54.2451,54.3103,54.2172,54.3009,10022.0
2022-06-06 12:20:00,58.36,58.4,58.36,58.36,15201.0,54.2916,54.3289,54.2916,54.2916,15201.0
2022-06-06 12:25:00,58.35,58.4,58.32,58.35,12696.0,54.2823,54.3289,54.2544,54.2823,12696.0
2022-06-06 12:30:00,58.34,58.45,58.32,58.45,13800.0,54.273,54.3754,54.2544,54.3754,13800.0
2022-06-06 12:35:00,58.44,58.53,58.44,58.51,11419.0,54.3661,54.4498,54.3661,54.4312,11419.0
2022-06-06 12:40:00,58.51,58.55,58.49,58.54,13158.0,54.4312,54.4684,54.4126,54.4591,13158.0
2022-06-06 12:45:00,58.54,58.56,58.5,58.55,21916.0,54.4591,54.4777,54.4219,54.4684,21916.0
2022-06-06 12:50:00,58.55,58.58,58.5,58.58,14823.0,54.4684,54.4963,54.4219,54.4963,14823.0
2022-06-06 12:55:00,58.57,58.72,58.56,58.72,16543.0,54.487,54.6265,54.4777,54.6265,16543.0
2022-06-06 13:00:00,58.72,58.72,58.59,58.59,13327.0,54.6265,54.6265,54.5056,54.5056,13327.0
2022-06-06 13:05:00,58.6,58.67,58.6,58.66,12164.0,54.5149,54.58,54.5149,54.5707,12164.0
2022-06-06 13:10:00,58.66,58.68,58.61,58.66,16607.0,54.5707,54.5893,54.5242,54.5707,16607.0
2022-06-06 13:15:00,58.67,58.74,58.66,58.74,16481.0,54.58,54.6452,54.5707,54.6452,16481.0
2022-06-06 13:20:00,58.73,58.77,58.7,58.75,14050.0,54.6359,54.6731,54.6079,54.6545,14050.0
2022-06-06 13:25:00,58.74,58.74,58.65,58.7,14025.0,54.6452,54.6452,54.5614,54.6079,14025.0
2022-06-06 13:30:00,58.69,58.78,58.69,58.77,15477.0,54.5986,54.6824,54.5986,54.6731,15477.0
2022-06-06 13:35:00,58.76,58.93,58.76,58.87,37136.0,54.6638,54.8219,54.6638,54.7661,37136.0
2022-06-06 13:40:00,58.87,58.97,58.86,58.97,18195.0,54.7661,54.8591,54.7568,54.8591,18195.0
2022-06-06 13:45:00,58.97,59.03,58.94,59.03,24809.0,54.8591,54.9149,54.8312,54.9149,24809.0
2022-06-06 13:50:00,59.03,59.14,59.0,59.12,46829.0,54.9149,55.0173,54.887,54.9987,46829.0
2022-06-06 13:55:00,59.12,59.32,59.11,59.32,51468.0,54.9987,55.1847,54.9894,55.1847,51468.0
2022-06-06 14:00:00,59.32,59.32,59.25,59.3,39263.0,55.1847,55.1847,55.1196,55.1661,39263.0
2022-06-06 14:05:00,59.3,59.37,59.19,59.19,19414.0,55.1661,55.2312,55.0638,55.0638,19414.0
2022-06-06 14:10:00,59.18,59.24,59.17,59.21,16197.0,55.0545,55.1103,55.0452,55.0824,16197.0
2022-06-06 14:15:00,59.2,59.23,59.1,59.12,23617.0,55.0731,55.101,54.9801,54.9987,23617.0
2022-06-06 14:20:00,59.12,59.12,59.0,59.03,21531.0,54.9987,54.9987,54.887,54.9149,21531.0
2022-06-06 14:25:00,59.03,59.03,58.91,58.96,23820.0,54.9149,54.9149,54.8033,54.8498,23820.0
2022-06-06 14:30:00,58.95,58.95,58.86,58.9,19446.0,54.8405,54.8405,54.7568,54.794,19446.0
2022-06-06 14:35:00,58.91,58.95,58.85,58.89,24997.0,54.8033,54.8405,54.7475,54.7847,24997.0
2022-06-06 14:40:00,58.89,58.93,58.85,58.91,32187.0,54.7847,54.8219,54.7475,54.8033,32187.0
2022-06-06 14:45:00,58.91,59.07,58.91,59.04,17427.0,54.8033,54.9522,54.8033,54.9242,17427.0
2022-06-06 14:50:00,59.03,59.03,58.84,59.0,18217.0,54.9149,54.9149,54.7382,54.887,18217.0
2022-06-06 14:55:00,58.99,59.09,58.97,59.07,15777.0,54.8777,54.9708,54.8591,54.9522,15777.0
2022-06-06 15:00:00,59.05,59.09,59.0,59.05,25624.0,54.9335,54.9708,54.887,54.9335,25624.0
2022-06-06 15:05:00,59.05,59.07,59.01,59.03,21579.0,54.9335,54.9522,54.8963,54.9149,21579.0
2022-06-06 15:10:00,59.03,59.06,58.97,59.04,26390.0,54.9149,54.9428,54.8591,54.9242,26390.0
2022-06-06 15:15:00,59.05,59.12,59.03,59.06,24492.0,54.9335,54.9987,54.9149,54.9428,24492.0
2022-06-06 15:20:00,59.05,59.17,59.0,59.13,40750.0,54.9335,55.0452,54.887,55.008,40750.0
2022-06-06 15:25:00,59.13,59.16,59.09,59.11,31478.0,55.008,55.0359,54.9708,54.9894,31478.0
2022-06-06 15:30:00,59.1,59.15,59.06,59.1,57896.0,54.9801,55.0266,54.9428,54.9801,57896.0
2022-06-06 15:35:00,59.09,59.11,58.96,58.96,57850.0,54.9708,54.9894,54.8498,54.8498,57850.0
2022-06-06 15:40:00,58.96,59.03,58.91,59.03,75033.0,54.8498,54.9149,54.8033,54.9149,75033.0
2022-06-06 15:45:00,59.05,59.12,58.9,58.93,117349.0,54.9335,54.9987,54.794,54.8219,117349.0
2022-06-06 15:50:00,58.93,59.05,58.91,58.98,87945.0,54.8219,54.9335,54.8033,54.8684,87945.0
2022-06-06 15:55:00,58.98,59.07,58.94,58.98,202645.0,54.8684,54.9522,54.8312,54.8684,202645.0
2022-06-07 09:30:00,58.57,59.01,58.56,58.71,55619.0,54.487,54.8963,54.4777,54.6172,55619.0
2022-06-07 09:35:00,58.74,58.84,58.42,58.53,25400.0,54.6452,54.7382,54.3475,54.4498,25400.0
2022-06-07 09:40:00,58.51,58.51,58.33,58.34,31181.0,54.4312,54.4312,54.2637,54.273,31181.0
2022-06-07 09:45:00,58.35,58.36,58.05,58.07,21131.0,54.2823,54.2916,54.0033,54.0219,21131.0
2022-06-07 09:50:00,58.06,58.34,58.05,58.34,27350.0,54.0126,54.273,54.0033,54.273,27350.0
2022-06-07 09:55:00,58.36,58.43,58.25,58.36,38468.0,54.2916,54.3568,54.1893,54.2916,38468.0
2022-06-07 10:00:00,58.34,58.44,58.29,58.44,19381.0,54.273,54.3661,54.2265,54.3661,19381.0
2022-06-07 10:05:00,58.46,58.46,58.27,58.36,23607.0,54.3847,54.3847,54.2079,54.2916,23607.0
2022-06-07 10:10:00,58.36,58.38,58.21,58.37,35031.0,54.2916,54.3103,54.1521,54.3009,35031.0
2022-06-07 10:15:00,58.37,58.37,58.23,58.29,37521.0,54.3009,54.3009,54.1707,54.2265,37521.0
2022-06-07 10:20:00,58.29,58.39,58.24,58.36,17662.0,54.2265,54.3196,54.18,54.2916,17662.0
2022-06-07 10:25:00,58.35,58.64,58.35,58.57,27635.0,54.2823,54.5521,54.2823,54.487,27635.0
2022-06-07 10:30:00,58.61,58.73,58.59,58.73,15663.0,54.5242,54.6359,54.5056,54.6359,15663.0
2022-06-07 10:35:00,58.73,58.91,58.73,58.86,10294.0,54.6359,54.8033,54.6359,54.7568,10294.0
2022-06-07 10:40:00,58.87,58.92,58.84,58.85,11323.0,54.7661,54.8126,54.7382,54.7475,11323.0
2022-06-07 10:45:00,58.86,58.9,58.82,58.89,16131.0,54.7568,54.794,54.7196,54.7847,16131.0
2022-06-07 10:50:00,58.9,58.95,58.86,58.95,16713.0,54.794,54.8405,54.7568,54.8405,16713.0
2022-06-07 10:55:00,58.94,58.96,58.85,58.86,22087.0,54.8312,54.8498,54.7475,54.7568,22087.0
2022-06-07 11:00:00,58.87,58.91,58.85,58.88,19941.0,54.7661,54.8033,54.7475,54.7754,19941.0
2022-06-07 11:05:00,58.88,58.92,58.81,58.92,13281.0,54.7754,54.8126,54.7103,54.8126,13281.0
2022-06-07 11:10:00,58.92,59.05,58.92,59.04,26079.0,54.8126,54.9335,54.8126,54.9242,26079.0
2022-06-07 11:15:00,59.05,59.05,58.89,58.93,9669.0,54.9335,54.9335,54.7847,54.8219,9669.0
2022-06-07 11:20:00,58.93,58.95,58.76,58.77,14453.0,54.8219,54.8405,54.6638,54.6731,14453.0
2022-06-07 11:25:00,58.77,58.86,58.77,58.83,10323.0,54.6731,54.7568,54.6731,54.7289,10323.0
2022-06-07 11:30:00,58.81,58.85,58.78,58.85,47507.0,54.7103,54.7475,54.6824,54.7475,47507.0
2022-06-07 11:35:00,58.85,58.87,58.81,58.85,14784.0,54.7475,54.7661,54.7103,54.7475,14784.0
2022-06-07 11:40:00,58.84,58.84,58.75,58.76,8807.0,54.7382,54.7382,54.6545,54.6638,8807.0
2022-06-07 11:45:00,58.77,58.81,58.68,58.68,10943.0,54.6731,54.7103,54.5893,54.5893,10943.0
2022-06-07 11:50:00,58.67,58.74,58.66,58.66,10024.0,54.58,54.6452,54.5707,54.5707,10024.0
2022-06-07 11:55:00,58.66,58.8,58.66,58.78,10452.0,54.5707,54.701,54.5707,54.6824,10452.0
2022-06-07 12:00:00,58.79,58.88,58.79,58.86,14801.0,54.6917,54.7754,54.6917,54.7568,14801.0
2022-06-07 12:05:00,58.87,58.87,58.78,58.81,10850.0,54.7661,54.7661,54.6824,54.7103,10850.0
2022-06-07 12:10:00,58.8,58.87,58.8,58.87,10642.0,54.701,54.7661,54.701,54.7661,10642.0
2022-06-07 12:15:00,58.87,58.89,58.8,58.88,26934.0,54.7661,54.7847,54.701,54.7754,26934.0
2022-06-07 12:20:00,58.87,58.92,58.84,58.92,11041.0,54.7661,54.8126,54.7382,54.8126,11041.0
2022-06-07 12:25:00,58.92,59.01,58.91,59.01,13079.0,54.8126,54.8963,54.8033,54.8963,13079.0
2022-06-07 12:30:00,59.01,59.1,58.97,59.1,25317.0,54.8963,54.9801,54.8591,54.9801,25317.0
2022-06-07 12:35:00,59.1,59.18,59.09,59.18,12670.0,54.9801,55.0545,54.9708,55.0545,12670.0
2022-06-07 12:40:00,59.18,59.25,59.17,59.24,17115.0,55.0545,55.1196,55.0452,55.1103,17115.0
2022-06-07 12:45:00,59.23,59.32,59.23,59.3,21600.0,55.101,55.1847,55.101,55.1661,21600.0
2022-06-07 12:50:00,59.3,59.33,59.25,59.33,16765.0,55.1661,55.194,55.1196,55.194,16765.0
2022-06-07 12:55:00,59.32,59.34,59.28,59.29,16491.0,55.1847,55.2033,55.1475,55.1568,16491.0
2022-06-07 13:00:00,59.31,59.45,59.31,59.45,26003.0,55.1754,55.3057,55.1754,55.3057,26003.0
2022-06-07 13:05:00,59.46,59.46,59.38,59.43,12807.0,55.315,55.315,55.2405,55.2871,12807.0
2022-06-07 13:10:00,59.44,59.47,59.4,59.46,11919.0,55.2964,55.3243,55.2591,55.315,11919.0
2022-06-07 13:15:00,59.45,59.46,59.4,59.4,17238.0,55.3057,55.315,55.2591,55.2591,17238.0
2022-06-07 13:20:00,59.4,59.42,59.36,59.39,8658.0,55.2591,55.2778,55.2219,55.2498,8658.0
2022-06-07 13:25:00,59.39,59.4,59.36,59.39,14466.0,55.2498,55.2591,55.2219,55.2498,14466.0
2022-06-07 13:30:00,59.39,59.41,59.34,59.36,11895.0,55.2498,55.2684,55.2033,55.2219,11895.0
2022-06-07 13:35:00,59.37,59.43,59.36,59.41,16025.0,55.2312,55.2871,55.2219,55.2684,16025.0
2022-06-07 13:40:00,59.42,59.43,59.37,59.43,14398.0,55.2778,55.2871,55.2312,55.2871,14398.0
2022-06-07 13:45:00,59.42,59.5,59.42,59.5,15822.0,55.2778,55.3522,55.2778,55.3522,15822.0
2022-06-07 13:50:00,59.5,59.5,59.44,59.45,17492.0,55.3522,55.3522,55.2964,55.3057,17492.0
2022-06-07 13:55:00,59.45,59.45,59.39,59.42,15562.0,55.3057,55.3057,55.2498,55.2778,15562.0
2022-06-07 14:00:00,59.42,59.49,59.41,59.48,16958.0,55.2778,55.3429,55.2684,55.3336,16958.0
2022-06-07 14:05:00,59.49,59.62,59.48,59.6,29229.0,55.3429,55.4638,55.3336,55.4452,29229.0
2022-06-07 14:10:00,59.6,59.69,59.6,59.69,13563.0,55.4452,55.5289,55.4452,55.5289,13563.0
2022-06-07 14:15:00,59.69,59.71,59.58,59.59,20479.0,55.5289,55.5475,55.4266,55.4359,20479.0
2022-06-07 14:20:00,59.58,59.61,59.57,59.58,18079.0,55.4266,55.4545,55.4173,55.4266,18079.0
2022-06-07 14:25:00,59.59,59.6,59.54,59.58,12069.0,55.4359,55.4452,55.3894,55.4266,12069.0
2022-06-07 14:30:00,59.57,59.64,59.55,59.64,17092.0,55.4173,55.4824,55.3987,55.4824,17092.0
2022-06-07 14:35:00,59.65,59.67,59.61,59.61,21032.0,55.4917,55.5103,55.4545,55.4545,21032.0
2022-06-07 14:40:00,59.61,59.62,59.44,59.45,17619.0,55.4545,55.4638,55.2964,55.3057,17619.0
2022-06-07 14:45:00,59.44,59.51,59.38,59.39,22571.0,55.2964,55.3615,55.2405,55.2498,22571.0
2022-06-07 14:50:00,59.4,59.46,59.39,59.44,11274.0,55.2591,55.315,55.2498,55.2964,11274.0
2022-06-07 14:55:00,59.44,59.56,59.42,59.55,25631.0,55.2964,55.408,55.2778,55.3987,25631.0
2022-06-07 15:00:00,59.55,59.64,59.54,59.64,30656.0,55.3987,55.4824,55.3894,55.4824,30656.0
2022-06-07 15:05:00,59.63,59.64,59.58,59.59,39183.0,55.4731,55.4824,55.4266,55.4359,39183.0
2022-06-07 15:10:00,59.6,59.63,59.53,59.6,33307.0,55.4452,55.4731,55.3801,55.4452,33307.0
2022-06-07 15:15:00,59.6,59.63,59.57,59.61,59131.0,55.4452,55.4731,55.4173,55.4545,59131.0
2022-06-07 15:20:00,59.61,59.65,59.59,59.65,41803.0,55.4545,55.4917,55.4359,55.4917,41803.0
2022-06-07 15:25:00,59.67,59.67,59.48,59.48,60082.0,55.5103,55.5103,55.3336,55.3336,60082.0
2022-06-07 15:30:00,59.5,59.51,59.42,59.46,48649.0,55.3522,55.3615,55.2778,55.315,48649.0
2022-06-07 15:35:00,59.46,59.53,59.42,59.53,52125.0,55.315,55.3801,55.2778,55.3801,52125.0
2022-06-07 15:40:00,59.53,59.63,59.49,59.52,70631.0,55.3801,55.4731,55.3429,55.3708,70631.0
2022-06-07 15:45:00,59.51,59.52,59.42,59.44,54110.0,55.3615,55.3708,55.2778,55.2964,54110.0
2022-06-07 15:50:00,59.45,59.55,59.41,59.46,93967.0,55.3057,55.3987,55.2684,55.315,93967.0
2022-06-07 15:55:00,59.46,59.51,59.39,59.4,239640.0,55.315,55.3615,55.2498,55.2591,239640.0
2022-06-08 09:30:00,58.97,59.0,58.63,58.71,52308.0,54.8591,54.887,54.5428,54.6172,52308.0
2022-06-08 09:35:00,58.77,59.05,58.69,59.02,26766.0,54.6731,54.9335,54.5986,54.9056,26766.0
2022-06-08 09:40:00,59.0,59.0,58.82,58.94,28039.0,54.887,54.887,54.7196,54.8312,28039.0
2022-06-08 09:45:00,58.95,59.16,58.89,59.07,24881.0,54.8405,55.0359,54.7847,54.9522,24881.0
2022-06-08 09:50:00,59.09,59.19,58.99,59.13,36251.0,54.9708,55.0638,54.8777,55.008,36251.0
2022-06-08 09:55:00,59.14,59.22,59.06,59.16,21249.0,55.0173,55.0917,54.9428,55.0359,21249.0
2022-06-08 10:00:00,59.16,59.2,59.08,59.1,15652.0,55.0359,55.0731,54.9615,54.9801,15652.0
2022-06-08 10:05:00,59.09,59.11,59.03,59.11,13314.0,54.9708,54.9894,54.9149,54.9894,13314.0
2022-06-08 10:10:00,59.1,59.11,58.88,58.88,18644.0,54.9801,54.9894,54.7754,54.7754,18644.0
2022-06-08 10:15:00,58.85,58.92,58.83,58.92,13036.0,54.7475,54.8126,54.7289,54.8126,13036.0
2022-06-08 10:20:00,58.93,59.06,58.9,59.02,26523.0,54.8219,54.9428,54.794,54.9056,26523.0
2022-06-08 10:25:00,59.03,59.03,58.92,58.92,16590.0,54.9149,54.9149,54.8126,54.8126,16590.0
2022-06-08 10:30:00,58.92,59.01,58.89,59.0,21580.0,54.8126,54.8963,54.7847,54.887,21580.0
2022-06-08 10:35:00,59.01,59.06,58.99,59.0,10315.0,54.8963,54.9428,54.8777,54.887,10315.0
2022-06-08 10:40:00,59.0,59.1,58.95,59.0,21076.0,54.887,54.9801,54.8405,54.887,21076.0
2022-06-08 10:45:00,58.98,59.09,58.96,59.07,12059.0,54.8684,54.9708,54.8498,54.9522,12059.0
2022-06-08 10:50:00,59.07,59.09,59.01,59.05,12536.0,54.9522,54.9708,54.8963,54.9335,12536.0
2022-06-08 10:55:00,59.04,59.04,58.91,58.95,24306.0,54.9242,54.9242,54.8033,54.8405,24306.0
2022-06-08 11:00:00,58.97,58.98,58.91,58.94,12559.0,54.8591,54.8684,54.8033,54.8312,12559.0
2022-06-08 11:05:00,58.93,58.98,58.9,58.97,22347.0,54.8219,54.8684,54.794,54.8591,22347.0
2022-06-08 11:10:00,58.98,59.03,58.96,59.02,26006.0,54.8684,54.9149,54.8498,54.9056,26006.0
2022-06-08 11:15:00,59.02,59.04,58.99,59.01,45034.0,54.9056,54.9242,54.8777,54.8963,45034.0
2022-06-08 11:20:00,59.02,59.02,58.93,58.93,17945.0,54.9056,54.9056,54.8219,54.8219,17945.0
2022-06-08 11:25:00,58.92,58.96,58.9,58.91,11188.0,54.8126,54.8498,54.794,54.8033,11188.0
2022-06-08 11:30:00,58.91,58.95,58.85,58.91,53647.0,54.8033,54.8405,54.7475,54.8033,53647.0
2022-06-08 11:35:00,58.92,58.93,58.75,58.75,48291.0,54.8126,54.8219,54.6545,54.6545,48291.0
2022-06-08 11:40:00,58.76,58.8,58.61,58.61,22982.0,54.6638,54.701,54.5242,54.5242,22982.0
2022-06-08 11:45:00,58.62,58.66,58.57,58.61,24260.0,54.5335,54.5707,54.487,54.5242,24260.0
2022-06-08 11:50:00,58.6,58.63,58.52,58.52,27011.0,54.5149,54.5428,54.4405,54.4405,27011.0
2022-06-08 11:55:00,58.52,58.55,58.44,58.48,41400.0,54.4405,54.4684,54.3661,54.4033,41400.0
2022-06-08 12:00:00,58.48,58.55,58.44,58.48,48225.0,54.4033,54.4684,54.3661,54.4033,48225.0
2022-06-08 12:05:00,58.48,58.48,58.34,58.37,25765.0,54.4033,54.4033,54.273,54.3009,25765.0
2022-06-08 12:10:00,58.37,58.39,58.31,58.33,23306.0,54.3009,54.3196,54.2451,54.2637,23306.0
2022-06-08 12:15:00,58.32,58.36,58.28,58.35,31926.0,54.2544,54.2916,54.2172,54.2823,31926.0
2022-06-08 12:20:00,58.35,58.35,58.16,58.19,30558.0,54.2823,54.2823,54.1056,54.1335,30558.0
2022-06-08 12:25:00,58.18,58.19,58.03,58.1,35923.0,54.1242,54.1335,53.9847,54.0498,35923.0
2022-06-08 12:30:00,58.1,58.1,57.89,57.93,45790.0,54.0498,54.0498,53.8544,53.8916,45790.0
2022-06-08 12:35:00,57.93,57.99,57.82,57.84,27649.0,53.8916,53.9474,53.7893,53.8079,27649.0
2022-06-08 12:40:00,57.83,57.87,57.63,57.63,17391.0,53.7986,53.8358,53.6125,53.6125,17391.0
2022-06-08 12:45:00,57.65,57.76,57.61,57.76,75355.0,53.6311,53.7335,53.5939,53.7335,75355.0
2022-06-08 12:50:00,57.76,57.84,57.75,57.79,15760.0,53.7335,53.8079,53.7242,53.7614,15760.0
2022-06-08 12:55:00,57.81,57.92,57.78,57.9,40639.0,53.78,53.8823,53.7521,53.8637,40639.0
2022-06-08 13:00:00,57.89,57.9,57.77,57.82,16950.0,53.8544,53.8637,53.7428,53.7893,16950.0
2022-06-08 13:05:00,57.81,58.08,57.8,58.06,19105.0,53.78,54.0312,53.7707,54.0126,19105.0
2022-06-08 13:10:00,58.06,58.06,57.93,58.02,14562.0,54.0126,54.0126,53.8916,53.9753,14562.0
2022-06-08 13:15:00,58.01,58.18,57.98,58.18,15222.0,53.966,54.1242,53.9381,54.1242,15222.0
2022-06-08 13:20:00,58.18,58.22,58.04,58.04,22705.0,54.1242,54.1614,53.994,53.994,22705.0
2022-06-08 13:25:00,58.05,58.06,57.91,57.91,15218.0,54.0033,54.0126,53.873,53.873,15218.0
2022-06-08 13:30:00,57.9,57.91,57.8,57.83,13438.0,53.8637,53.873,53.7707,53.7986,13438.0
2022-06-08 13:35:00,57.83,57.83,57.7,57.74,10653.0,53.7986,53.7986,53.6777,53.7149,10653.0
2022-06-08 13:40:00,57.74,57.9,57.73,57.88,14170.0,53.7149,53.8637,53.7056,53.8451,14170.0
2022-06-08 13:45:00,57.88,57.97,57.86,57.93,11674.0,53.8451,53.9288,53.8265,53.8916,11674.0
2022-06-08 13:50:00,57.93,57.96,57.85,57.89,13776.0,53.8916,53.9195,53.8172,53.8544,13776.0
2022-06-08 13:55:00,57.88,57.98,57.87,57.94,11657.0,53.8451,53.9381,53.8358,53.9009,11657.0
2022-06-08 14:00:00,57.94,57.99,57.91,57.91,14416.0,53.9009,53.9474,53.873,53.873,14416.0
2022-06-08 14:05:00,57.92,57.94,57.87,57.89,15273.0,53.8823,53.9009,53.8358,53.8544,15273.0
2022-06-08 14:10:00,57.89,57.9,57.84,57.9,14053.0,53.8544,53.8637,53.8079,53.8637,14053.0
2022-06-08 14:15:00,57.91,57.93,57.85,57.87,13349.0,53.873,53.8916,53.8172,53.8358,13349.0
2022-06-08 14:20:00,57.87,57.91,57.82,57.86,28174.0,53.8358,53.873,53.7893,53.8265,28174.0
2022-06-08 14:25:00,57.86,57.86,57.54,57.61,71272.0,53.8265,53.8265,53.5288,53.5939,71272.0
2022-06-08 14:30:00,57.6,57.71,57.6,57.65,19563.0,53.5846,53.687,53.5846,53.6311,19563.0
2022-06-08 14:35:00,57.64,57.67,57.56,57.66,15693.0,53.6218,53.6497,53.5474,53.6404,15693.0
2022-06-08 14:40:00,57.66,57.82,57.66,57.8,15832.0,53.6404,53.7893,53.6404,53.7707,15832.0
2022-06-08 14:45:00,57.81,57.85,57.81,57.84,17391.0,53.78,53.8172,53.78,53.8079,17391.0
2022-06-08 14:50:00,57.83,57.86,57.79,57.8,18594.0,53.7986,53.8265,53.7614,53.7707,18594.0
2022-06-08 14:55:00,57.8,57.87,57.78,57.85,21071.0,53.7707,53.8358,53.7521,53.8172,21071.0
2022-06-08 15:00:00,57.84,57.88,57.77,57.85,19450.0,53.8079,53.8451,53.7428,53.8172,19450.0
2022-06-08 15:05:00,57.84,57.84,57.74,57.8,24121.0,53.8079,53.8079,53.7149,53.7707,24121.0
2022-06-08 15:10:00,57.78,57.98,57.77,57.97,44715.0,53.7521,53.9381,53.7428,53.9288,44715.0
2022-06-08 15:15:00,57.98,58.01,57.95,57.98,36236.0,53.9381,53.966,53.9102,53.9381,36236.0
2022-06-08 15:20:00,57.98,58.07,57.96,58.06,34753.0,53.9381,54.0219,53.9195,54.0126,34753.0
2022-06-08 15:25:00,58.07,58.13,58.02,58.03,30297.0,54.0219,54.0777,53.9753,53.9847,30297.0
2022-06-08 15:30:00,58.03,58.03,57.95,58.02,64546.0,53.9847,53.9847,53.9102,53.9753,64546.0
2022-06-08 15:35:00,58.01,58.02,57.97,57.99,62396.0,53.966,53.9753,53.9288,53.9474,62396.0
2022-06-08 15:40:00,57.99,57.99,57.92,57.95,93165.0,53.9474,53.9474,53.8823,53.9102,93165.0
2022-06-08 15:45:00,57.95,57.96,57.75,57.78,79357.0,53.9102,53.9195,53.7242,53.7521,79357.0
2022-06-08 15:50:00,57.78,57.91,57.76,57.81,130990.0,53.7521,53.873,53.7335,53.78,130990.0
2022-06-08 15:55:00,57.8,57.83,57.67,57.72,302364.0,53.7707,53.7986,53.6497,53.6963,302364.0
2022-06-09 09:30:00,57.74,57.74,57.1,57.37,56544.0,53.7149,53.7149,53.1195,53.3707,56544.0
2022-06-09 09:35:00,57.37,57.42,56.83,56.84,42464.0,53.3707,53.4172,52.8683,52.8776,42464.0
2022-06-09 09:40:00,56.83,57.07,56.67,56.7,39163.0,52.8683,53.0916,52.7195,52.7474,39163.0
2022-06-09 09:45:00,56.67,56.7,56.43,56.55,47224.0,52.7195,52.7474,52.4962,52.6078,47224.0
2022-06-09 09:50:00,56.52,56.66,56.44,56.52,102728.0,52.5799,52.7102,52.5055,52.5799,102728.0
2022-06-09 09:55:00,56.54,56.88,56.53,56.73,90385.0,52.5985,52.9148,52.5892,52.7753,90385.0
2022-06-09 10:00:00,56.73,56.84,56.53,56.56,71725.0,52.7753,52.8776,52.5892,52.6171,71725.0
2022-06-09 10:05:00,56.59,56.66,56.41,56.44,101005.0,52.645,52.7102,52.4776,52.5055,101005.0
2022-06-09 10:10:00,56.44,56.51,56.36,56.39,152419.0,52.5055,52.5706,52.4311,52.459,152419.0
2022-06-09 10:15:00,56.4,56.55,56.33,56.53,95456.0,52.4683,52.6078,52.4032,52.5892,95456.0
2022-06-09 10:20:00,56.52,56.65,56.52,56.62,45118.0,52.5799,52.7009,52.5799,52.6729,45118.0
2022-06-09 10:25:00,56.61,56.63,56.51,56.56,21172.0,52.6636,52.6822,52.5706,52.6171,21172.0
2022-06-09 10:30:00,56.59,56.67,56.53,56.58,175960.0,52.645,52.7195,52.5892,52.6357,175960.0
2022-06-09 10:35:00,56.61,56.78,56.58,56.68,141921.0,52.6636,52.8218,52.6357,52.7288,141921.0
2022-06-09 10:40:00,56.67,56.67,56.42,56.54,96516.0,52.7195,52.7195,52.4869,52.5985,96516.0
2022-06-09 10:45:00,56.57,56.77,56.57,56.75,81040.0,52.6264,52.8125,52.6264,52.7939,81040.0
2022-06-09 10:50:00,56.75,56.77,56.62,56.7,29959.0,52.7939,52.8125,52.6729,52.7474,29959.0
2022-06-09 10:55:00,56.7,56.85,56.66,56.8,79832.0,52.7474,52.8869,52.7102,52.8404,79832.0
2022-06-09 11:00:00,56.8,56.88,56.54,56.61,42530.0,52.8404,52.9148,52.5985,52.6636,42530.0
2022-06-09 11:05:00,56.6,56.75,56.6,56.74,36887.0,52.6543,52.7939,52.6543,52.7846,36887.0
2022-06-09 11:10:00,56.75,56.93,56.73,56.93,65951.0,52.7939,52.9613,52.7753,52.9613,65951.0
2022-06-09 11:15:00,56.93,57.02,56.81,56.83,40469.0,52.9613,53.0451,52.8497,52.8683,40469.0
2022-06-09 11:20:00,56.82,57.0,56.81,56.97,52680.0,52.859,53.0265,52.8497,52.9985,52680.0
2022-06-09 11:25:00,56.99,57.01,56.82,56.87,54906.0,53.0172,53.0358,52.859,52.9055,54906.0
2022-06-09 11:30:00,56.86,56.89,56.79,56.85,27420.0,52.8962,52.9241,52.8311,52.8869,27420.0
2022-06-09 11:35:00,56.86,56.93,56.83,56.89,18995.0,52.8962,52.9613,52.8683,52.9241,18995.0
2022-06-09 11:40:00,56.89,57.0,56.89,56.92,45999.0,52.9241,53.0265,52.9241,52.952,45999.0
2022-06-09 11:45:00,56.91,56.97,56.84,56.85,19713.0,52.9427,52.9985,52.8776,52.8869,19713.0
2022-06-09 11:50:00,56.86,56.86,56.77,56.81,14258.0,52.8962,52.8962,52.8125,52.8497,14258.0
2022-06-09 11:55:00,56.8,56.94,56.78,56.94,12994.0,52.8404,52.9706,52.8218,52.9706,12994.0
2022-06-09 12:00:00,56.93,57.0,56.91,57.0,26075.0,52.9613,53.0265,52.9427,53.0265,26075.0
2022-06-09 12:05:00,57.0,57.03,56.94,56.98,38907.0,53.0265,53.0544,52.9706,53.0078,38907.0
2022-06-09 12:10:00,56.97,56.97,56.87,56.94,15479.0,52.9985,52.9985,52.9055,52.9706,15479.0
2022-06-09 12:15:00,56.94,56.98,56.9,56.96,17492.0,52.9706,53.0078,52.9334,52.9892,17492.0
2022-06-09 12:20:00,56.96,56.99,56.93,56.98,24510.0,52.9892,53.0172,52.9613,53.0078,24510.0
2022-06-09 12:25:00,56.98,57.16,56.96,57.12,83699.0,53.0078,53.1753,52.9892,53.1381,83699.0
2022-06-09 12:30:00,57.1,57.11,56.97,57.03,29193.0,53.1195,53.1288,52.9985,53.0544,29193.0
2022-06-09 12:35:00,57.02,57.04,56.98,57.01,28902.0,53.0451,53.0637,53.0078,53.0358,28902.0
2022-06-09 12:40:00,57.01,57.05,56.95,57.01,24135.0,53.0358,53.073,52.9799,53.0358,24135.0
2022-06-09 12:45:00,57.0,57.0,56.91,56.94,14306.0,53.0265,53.0265,52.9427,52.9706,14306.0
2022-06-09 12:50:00,56.94,57.0,56.93,56.97,15774.0,52.9706,53.0265,52.9613,52.9985,15774.0
2022-06-09 12:55:00,56.96,57.1,56.94,57.1,52471.0,52.9892,53.1195,52.9706,53.1195,52471.0
2022-06-09 13:00:00,57.12,57.15,57.07,57.08,19035.0,53.1381,53.166,53.0916,53.1009,19035.0
2022-06-09 13:05:00,57.09,57.11,57.04,57.06,15979.0,53.1102,53.1288,53.0637,53.0823,15979.0
2022-06-09 13:10:00,57.07,57.08,57.0,57.06,19583.0,53.0916,53.1009,53.0265,53.0823,19583.0
2022-06-09 13:15:00,57.05,57.09,57.01,57.08,16144.0,53.073,53.1102,53.0358,53.1009,16144.0
2022-06-09 13:20:00,57.07,57.07,56.93,56.95,15060.0,53.0916,53.0916,52.9613,52.9799,15060.0
2022-06-09 13:25:00,56.94,56.94,56.77,56.82,19048.0,52.9706,52.9706,52.8125,52.859,19048.0
2022-06-09 13:30:00,56.83,56.83,56.74,56.78,14313.0,52.8683,52.8683,52.7846,52.8218,14313.0
2022-06-09 13:35:00,56.77,56.84,56.74,56.8,52619.0,52.8125,52.8776,52.7846,52.8404,52619.0
2022-06-09 13:40:00,56.79,56.82,56.75,56.79,14050.0,52.8311,52.859,52.7939,52.8311,14050.0
2022-06-09 13:45:00,56.79,56.8,56.72,56.78,26399.0,52.8311,52.8404,52.766,52.8218,26399.0
2022-06-09 13:50:00,56.78,56.8,56.75,56.79,24483.0,52.8218,52.8404,52.7939,52.8311,24483.0
2022-06-09 13:55:00,56.79,56.93,56.76,56.9,36926.0,52.8311,52.9613,52.8032,52.9334,36926.0
2022-06-09 14:00:00,56.91,56.91,56.79,56.8,24027.0,52.9427,52.9427,52.8311,52.8404,24027.0
2022-06-09 14:05:00,56.82,56.84,56.75,56.8,30442.0,52.859,52.8776,52.7939,52.8404,30442.0
2022-06-09 14:10:00,56.8,56.84,56.73,56.84,24262.0,52.8404,52.8776,52.7753,52.8776,24262.0
2022-06-09 14:15:00,56.84,56.89,56.79,56.83,25133.0,52.8776,52.9241,52.8311,52.8683,25133.0
2022-06-09 14:20:00,56.84,56.87,56.76,56.76,21391.0,52.8776,52.9055,52.8032,52.8032,21391.0
2022-06-09 14:25:00,56.76,56.82,56.75,56.76,14869.0,52.8032,52.859,52.7939,52.8032,14869.0
2022-06-09 14:30:00,56.77,56.77,56.7,56.73,39618.0,52.8125,52.8125,52.7474,52.7753,39618.0
2022-06-09 14:35:00,56.73,56.79,56.69,56.72,22678.0,52.7753,52.8311,52.7381,52.766,22678.0
2022-06-09 14:40:00,56.72,56.72,56.63,56.64,22502.0,52.766,52.766,52.6822,52.6915,22502.0
2022-06-09 14:45:00,56.64,56.69,56.63,56.65,27931.0,52.6915,52.7381,52.6822,52.7009,27931.0
2022-06-09 14:50:00,56.66,56.71,56.63,56.66,35277.0,52.7102,52.7567,52.6822,52.7102,35277.0
2022-06-09 14:55:00,56.65,56.7,56.52,56.53,19284.0,52.7009,52.7474,52.5799,52.5892,19284.0
2022-06-09 15:00:00,56.52,56.54,56.44,56.45,35142.0,52.5799,52.5985,52.5055,52.5148,35142.0
2022-06-09 15:05:00,56.44,56.52,56.39,56.42,44245.0,52.5055,52.5799,52.459,52.4869,44245.0
2022-06-09 15:10:00,56.41,56.45,56.37,56.4,44104.0,52.4776,52.5148,52.4404,52.4683,44104.0
2022-06-09 15:15:00,56.4,56.43,56.33,56.36,65817.0,52.4683,52.4962,52.4032,52.4311,65817.0
2022-06-09 15:20:00,56.35,56.36,56.27,56.32,56503.0,52.4218,52.4311,52.3473,52.3939,56503.0
2022-06-09 15:25:00,56.32,56.32,56.19,56.21,75736.0,52.3939,52.3939,52.2729,52.2915,75736.0
2022-06-09 15:30:00,56.2,56.22,56.06,56.09,70705.0,52.2822,52.3008,52.152,52.1799,70705.0
2022-06-09 15:35:00,56.09,56.13,55.98,56.01,207183.0,52.1799,52.2171,52.0776,52.1055,207183.0
2022-06-09 15:40:00,56.01,56.08,55.95,55.95,151554.0,52.1055,52.1706,52.0497,52.0497,151554.0
2022-06-09 15:45:00,55.95,56.01,55.88,55.98,200761.0,52.0497,52.1055,51.9845,52.0776,200761.0
2022-06-09 15:50:00,55.97,56.13,55.89,56.08,295556.0,52.0683,52.2171,51.9938,52.1706,295556.0
2022-06-09 15:55:00,56.07,56.1,55.87,55.88,414544.0,52.1613,52.1892,51.9752,51.9845,414544.0
2022-06-10 09:30:00,54.53,54.69,54.2,54.44,83561.0,50.7286,50.8775,50.4216,50.6449,83561.0
2022-06-10 09:35:00,54.42,54.72,54.25,54.63,37341.0,50.6263,50.9054,50.4682,50.8217,37341.0
2022-06-10 09:40:00,54.51,54.67,54.44,54.66,30602.0,50.71,50.8589,50.6449,50.8496,30602.0
2022-06-10 09:45:00,54.67,54.69,54.32,54.32,30660.0,50.8589,50.8775,50.5333,50.5333,30660.0
2022-06-10 09:50:00,54.31,54.37,54.19,54.21,35252.0,50.524,50.5798,50.4123,50.4309,35252.0
2022-06-10 09:55:00,54.19,54.2,54.07,54.11,62730.0,50.4123,50.4216,50.3007,50.3379,62730.0
2022-06-10 10:00:00,54.13,54.17,53.91,54.01,77719.0,50.3565,50.3937,50.1519,50.2449,77719.0
2022-06-10 10:05:00,54.0,54.12,53.94,53.98,119412.0,50.2356,50.3472,50.1798,50.217,119412.0
2022-06-10 10:10:00,53.97,53.98,53.72,53.78,112809.0,50.2077,50.217,49.9751,50.0309,112809.0
2022-06-10 10:15:00,53.79,53.88,53.67,53.7,73046.0,50.0402,50.124,49.9286,49.9565,73046.0
2022-06-10 10:20:00,53.69,53.7,53.43,53.47,67643.0,49.9472,49.9565,49.7053,49.7425,67643.0
2022-06-10 10:25:00,53.46,53.66,53.41,53.52,37789.0,49.7332,49.9193,49.6867,49.789,37789.0
2022-06-10 10:30:00,53.54,53.61,53.47,53.5,22386.0,49.8077,49.8728,49.7425,49.7704,22386.0
2022-06-10 10:35:00,53.5,53.76,53.5,53.75,23342.0,49.7704,50.0123,49.7704,50.003,23342.0
2022-06-10 10:40:00,53.76,53.98,53.75,53.94,29336.0,50.0123,50.217,50.003,50.1798,29336.0
2022-06-10 10:45:00,53.93,53.93,53.83,53.88,16012.0,50.1705,50.1705,50.0774,50.124,16012.0
2022-06-10 10:50:00,53.88,53.99,53.86,53.9,21968.0,50.124,50.2263,50.1053,50.1426,21968.0
2022-06-10 10:55:00,53.88,53.92,53.72,53.77,44634.0,50.124,50.1612,49.9751,50.0216,44634.0
2022-06-10 11:00:00,53.76,53.79,53.68,53.71,37379.0,50.0123,50.0402,49.9379,49.9658,37379.0
2022-06-10 11:05:00,53.71,53.88,53.68,53.84,36432.0,49.9658,50.124,49.9379,50.0867,36432.0
2022-06-10 11:10:00,53.85,53.91,53.77,53.83,41581.0,50.096,50.1519,50.0216,50.0774,41581.0
2022-06-10 11:15:00,53.82,53.88,53.76,53.87,67766.0,50.0681,50.124,50.0123,50.1146,67766.0
2022-06-10 11:20:00,53.91,53.98,53.69,53.7,27253.0,50.1519,50.217,49.9472,49.9565,27253.0
2022-06-10 11:25:00,53.71,53.76,53.59,53.74,61954.0,49.9658,50.0123,49.8542,49.9937,61954.0
2022-06-10 11:30:00,53.73,53.74,53.62,53.68,37396.0,49.9844,49.9937,49.8821,49.9379,37396.0
2022-06-10 11:35:00,53.68,53.75,53.64,53.66,46430.0,49.9379,50.003,49.9007,49.9193,46430.0
2022-06-10 11:40:00,53.66,53.75,53.6,53.65,50698.0,49.9193,50.003,49.8635,49.91,50698.0
2022-06-10 11:45:00,53.65,53.69,53.61,53.63,59338.0,49.91,49.9472,49.8728,49.8914,59338.0
2022-06-10 11:50:00,53.63,53.74,53.61,53.7,40526.0,49.8914,49.9937,49.8728,49.9565,40526.0
2022-06-10 11:55:00,53.69,53.79,53.67,53.77,18864.0,49.9472,50.0402,49.9286,50.0216,18864.0
2022-06-10 12:00:00,53.78,53.84,53.76,53.8,18826.0,50.0309,50.0867,50.0123,50.0495,18826.0
2022-06-10 12:05:00,53.79,53.94,53.76,53.93,45542.0,50.0402,50.1798,50.0123,50.1705,45542.0
2022-06-10 12:10:00,53.93,53.94,53.67,53.72,27071.0,50.1705,50.1798,49.9286,49.9751,27071.0
2022-06-10 12:15:00,53.7,53.7,53.59,53.6,17192.0,49.9565,49.9565,49.8542,49.8635,17192.0
2022-06-10 12:20:00,53.61,53.71,53.55,53.55,15085.0,49.8728,49.9658,49.817,49.817,15085.0
2022-06-10 12:25:00,53.54,53.6,53.52,53.58,16901.0,49.8077,49.8635,49.789,49.8449,16901.0
2022-06-10 12:30:00,53.58,53.63,53.53,53.6,69334.0,49.8449,49.8914,49.7984,49.8635,69334.0
2022-06-10 12:35:00,53.61,53.7,53.59,53.66,11669.0,49.8728,49.9565,49.8542,49.9193,11669.0
2022-06-10 12:40:00,53.68,53.78,53.62,53.74,14382.0,49.9379,50.0309,49.8821,49.9937,14382.0
2022-06-10 12:45:00,53.74,53.76,53.68,53.71,13846.0,49.9937,50.0123,49.9379,49.9658,13846.0
2022-06-10 12:50:00,53.69,53.71,53.58,53.63,19216.0,49.9472,49.9658,49.8449,49.8914,19216.0
2022-06-10 12:55:00,53.61,53.72,53.6,53.69,17031.0,49.8728,49.9751,49.8635,49.9472,17031.0
2022-06-10 13:00:00,53.69,53.72,53.56,53.62,13819.0,49.9472,49.9751,49.8263,49.8821,13819.0
2022-06-10 13:05:00,53.61,53.68,53.57,53.68,23991.0,49.8728,49.9379,49.8356,49.9379,23991.0
2022-06-10 13:10:00,53.68,53.72,53.6,53.64,42797.0,49.9379,49.9751,49.8635,49.9007,42797.0
2022-06-10 13:15:00,53.64,53.85,53.62,53.85,38137.0,49.9007,50.096,49.8821,50.096,38137.0
2022-06-10 13:20:00,53.84,53.85,53.76,53.77,14575.0,50.0867,50.096,50.0123,50.0216,14575.0
2022-06-10 13:25:00,53.77,53.89,53.76,53.89,32982.0,50.0216,50.1333,50.0123,50.1333,32982.0
2022-06-10 13:30:00,53.89,53.89,53.73,53.73,24021.0,50.1333,50.1333,49.9844,49.9844,24021.0
2022-06-10 13:35:00,53.73,53.87,53.73,53.85,43276.0,49.9844,50.1146,49.9844,50.096,43276.0
2022-06-10 13:40:00,53.85,53.86,53.78,53.8,18798.0,50.096,50.1053,50.0309,50.0495,18798.0
2022-06-10 13:45:00,53.8,53.91,53.75,53.91,81766.0,50.0495,50.1519,50.003,50.1519,81766.0
2022-06-10 13:50:00,53.91,53.93,53.82,53.83,38883.0,50.1519,50.1705,50.0681,50.0774,38883.0
2022-06-10 13:55:00,53.82,53.84,53.73,53.77,22424.0,50.0681,50.0867,49.9844,50.0216,22424.0
2022-06-10 14:00:00,53.77,53.78,53.61,53.61,17414.0,50.0216,50.0309,49.8728,49.8728,17414.0
2022-06-10 14:05:00,53.63,53.75,53.61,53.74,27550.0,49.8914,50.003,49.8728,49.9937,27550.0
2022-06-10 14:10:00,53.76,53.8,53.71,53.71,27081.0,50.0123,50.0495,49.9658,49.9658,27081.0
2022-06-10 14:15:00,53.7,53.85,53.69,53.83,45034.0,49.9565,50.096,49.9472,50.0774,45034.0
2022-06-10 14:20:00,53.83,53.94,53.83,53.88,48532.0,50.0774,50.1798,50.0774,50.124,48532.0
2022-06-10 14:25:00,53.89,53.9,53.71,53.76,20933.0,50.1333,50.1426,49.9658,50.0123,20933.0
2022-06-10 14:30:00,53.77,53.81,53.77,53.8,51600.0,50.0216,50.0588,50.0216,50.0495,51600.0
2022-06-10 14:35:00,53.8,53.81,53.74,53.74,30789.0,50.0495,50.0588,49.9937,49.9937,30789.0
2022-06-10 14:40:00,53.73,53.74,53.67,53.73,23026.0,49.9844,49.9937,49.9286,49.9844,23026.0
2022-06-10 14:45:00,53.73,53.98,53.72,53.98,42043.0,49.9844,50.217,49.9751,50.217,42043.0
2022-06-10 14:50:00,53.97,53.99,53.92,53.97,20492.0,50.2077,50.2263,50.1612,50.2077,20492.0
2022-06-10 14:55:00,53.97,53.97,53.9,53.91,83869.0,50.2077,50.2077,50.1426,50.1519,83869.0
2022-06-10 15:00:00,53.91,54.02,53.83,53.85,51629.0,50.1519,50.2542,50.0774,50.096,51629.0
2022-06-10 15:05:00,53.84,53.89,53.74,53.87,31000.0,50.0867,50.1333,49.9937,50.1146,31000.0
2022-06-10 15:10:00,53.86,54.01,53.86,53.98,28198.0,50.1053,50.2449,50.1053,50.217,28198.0
2022-06-10 15:15:00,53.98,54.03,53.94,54.01,40018.0,50.217,50.2635,50.1798,50.2449,40018.0
2022-06-10 15:20:00,54.01,54.01,53.83,53.95,41126.0,50.2449,50.2449,50.0774,50.1891,41126.0
2022-06-10 15:25:00,53.97,54.1,53.96,53.99,61642.0,50.2077,50.3286,50.1984,50.2263,61642.0
2022-06-10 15:30:00,53.99,53.99,53.73,53.74,58275.0,50.2263,50.2263,49.9844,49.9937,58275.0
2022-06-10 15:35:00,53.72,53.85,53.68,53.72,80107.0,49.9751,50.096,49.9379,49.9751,80107.0
2022-06-10 15:40:00,53.7,53.73,53.52,53.58,77803.0,49.9565,49.9844,49.789,49.8449,77803.0
2022-06-10 15:45:00,53.58,53.62,53.48,53.57,169373.0,49.8449,49.8821,49.7518,49.8356,169373.0
2022-06-10 15:50:00,53.55,53.7,53.53,53.63,183561.0,49.817,49.9565,49.7984,49.8914,183561.0
2022-06-10 15:55:00,53.63,53.66,53.41,53.43,312712.0,49.8914,49.9193,49.6867,49.7053,312712.0
2022-06-13 09:30:00,52.46,52.99,52.08,52.98,180707.0,48.8029,49.296,48.4494,49.2867,180707.0
2022-06-13 09:35:00,52.97,53.04,52.02,52.05,108855.0,49.2774,49.3425,48.3936,48.4215,108855.0
2022-06-13 09:40:00,52.05,52.41,51.87,52.33,99142.0,48.4215,48.7564,48.2541,48.682,99142.0
2022-06-13 09:45:00,52.36,52.4,51.94,51.99,45421.0,48.7099,48.7471,48.3192,48.3657,45421.0
2022-06-13 09:50:00,52.0,52.18,51.95,52.04,28340.0,48.375,48.5425,48.3285,48.4122,28340.0
2022-06-13 09:55:00,52.06,52.15,51.91,51.92,30043.0,48.4308,48.5146,48.2913,48.3006,30043.0
2022-06-13 10:00:00,51.95,52.13,51.83,51.9,52292.0,48.3285,48.4959,48.2169,48.282,52292.0
2022-06-13 10:05:00,51.87,52.02,51.87,51.98,38239.0,48.2541,48.3936,48.2541,48.3564,38239.0
2022-06-13 10:10:00,51.98,52.08,51.91,51.97,33361.0,48.3564,48.4494,48.2913,48.3471,33361.0
2022-06-13 10:15:00,51.97,51.97,51.72,51.74,28672.0,48.3471,48.3471,48.1145,48.1331,28672.0
2022-06-13 10:20:00,51.74,51.88,51.68,51.75,49377.0,48.1331,48.2634,48.0773,48.1424,49377.0
2022-06-13 10:25:00,51.75,51.79,51.63,51.68,33251.0,48.1424,48.1796,48.0308,48.0773,33251.0
2022-06-13 10:30:00,51.67,51.76,51.57,51.72,70272.0,48.068,48.1517,47.975,48.1145,70272.0
2022-06-13 10:35:00,51.71,51.76,51.64,51.71,24783.0,48.1052,48.1517,48.0401,48.1052,24783.0
2022-06-13 10:40:00,51.7,51.7,51.43,51.54,76215.0,48.0959,48.0959,47.8447,47.9471,76215.0
2022-06-13 10:45:00,51.53,51.62,51.53,51.59,61788.0,47.9378,48.0215,47.9378,47.9936,61788.0
2022-06-13 10:50:00,51.6,51.72,51.56,51.62,32436.0,48.0029,48.1145,47.9657,48.0215,32436.0
2022-06-13 10:55:00,51.6,51.63,51.53,51.55,25567.0,48.0029,48.0308,47.9378,47.9564,25567.0
2022-06-13 11:00:00,51.54,51.74,51.5,51.58,37672.0,47.9471,48.1331,47.9099,47.9843,37672.0
2022-06-13 11:05:00,51.58,51.72,51.55,51.64,45957.0,47.9843,48.1145,47.9564,48.0401,45957.0
2022-06-13 11:10:00,51.63,51.79,51.6,51.79,34646.0,48.0308,48.1796,48.0029,48.1796,34646.0
2022-06-13 11:15:00,51.78,52.01,51.77,51.99,50950.0,48.1703,48.3843,48.161,48.3657,50950.0
2022-06-13 11:20:00,51.99,52.21,51.97,52.2,55756.0,48.3657,48.5704,48.3471,48.5611,55756.0
2022-06-13 11:25:00,52.22,52.22,52.03,52.07,27653.0,48.5797,48.5797,48.4029,48.4401,27653.0
2022-06-13 11:30:00,52.06,52.08,51.91,52.06,30171.0,48.4308,48.4494,48.2913,48.4308,30171.0
2022-06-13 11:35:00,52.06,52.24,52.04,52.23,54173.0,48.4308,48.5983,48.4122,48.589,54173.0
2022-06-13 11:40:00,52.26,52.45,52.24,52.37,38196.0,48.6169,48.7936,48.5983,48.7192,38196.0
2022-06-13 11:45:00,52.37,52.41,52.22,52.3,16368.0,48.7192,48.7564,48.5797,48.6541,16368.0
2022-06-13 11:50:00,52.29,52.33,52.08,52.12,26063.0,48.6448,48.682,48.4494,48.4866,26063.0
2022-06-13 11:55:00,52.11,52.19,52.1,52.16,56026.0,48.4773,48.5518,48.468,48.5239,56026.0
2022-06-13 12:00:00,52.15,52.32,52.12,52.21,26245.0,48.5146,48.6727,48.4866,48.5704,26245.0
2022-06-13 12:05:00,52.22,52.29,52.12,52.25,38010.0,48.5797,48.6448,48.4866,48.6076,38010.0
2022-06-13 12:10:00,52.24,52.36,52.21,52.27,34159.0,48.5983,48.7099,48.5704,48.6262,34159.0
2022-06-13 12:15:00,52.29,52.36,52.19,52.29,17914.0,48.6448,48.7099,48.5518,48.6448,17914.0
2022-06-13 12:20:00,52.32,52.4,52.27,52.32,26646.0,48.6727,48.7471,48.6262,48.6727,26646.0
2022-06-13 12:25:00,52.33,52.42,52.29,52.34,19777.0,48.682,48.7657,48.6448,48.6913,19777.0
2022-06-13 12:30:00,52.34,52.72,52.28,52.62,24477.0,48.6913,49.0448,48.6355,48.9518,24477.0
2022-06-13 12:35:00,52.61,52.74,52.59,52.7,20519.0,48.9425,49.0634,48.9239,49.0262,20519.0
2022-06-13 12:40:00,52.7,52.74,52.49,52.52,78370.0,49.0262,49.0634,48.8309,48.8588,78370.0
2022-06-13 12:45:00,52.51,52.57,52.3,52.38,57707.0,48.8495,48.9053,48.6541,48.7285,57707.0
2022-06-13 12:50:00,52.36,52.43,52.26,52.27,48911.0,48.7099,48.775,48.6169,48.6262,48911.0
2022-06-13 12:55:00,52.26,52.32,52.22,52.22,32564.0,48.6169,48.6727,48.5797,48.5797,32564.0
2022-06-13 13:00:00,52.23,52.28,52.12,52.17,39669.0,48.589,48.6355,48.4866,48.5332,39669.0
2022-06-13 13:05:00,52.17,52.27,52.08,52.23,27421.0,48.5332,48.6262,48.4494,48.589,27421.0
2022-06-13 13:10:00,52.25,52.32,52.19,52.32,20780.0,48.6076,48.6727,48.5518,48.6727,20780.0
2022-06-13 13:15:00,52.32,52.42,52.3,52.35,27692.0,48.6727,48.7657,48.6541,48.7006,27692.0
2022-06-13 13:20:00,52.36,52.36,52.19,52.22,27401.0,48.7099,48.7099,48.5518,48.5797,27401.0
2022-06-13 13:25:00,52.23,52.25,52.14,52.19,22238.0,48.589,48.6076,48.5053,48.5518,22238.0
2022-06-13 13:30:00,52.17,52.24,52.07,52.1,32089.0,48.5332,48.5983,48.4401,48.468,32089.0
2022-06-13 13:35:00,52.08,52.22,52.06,52.21,32752.0,48.4494,48.5797,48.4308,48.5704,32752.0
2022-06-13 13:40:00,52.21,52.4,52.18,52.36,28185.0,48.5704,48.7471,48.5425,48.7099,28185.0
2022-06-13 13:45:00,52.36,52.49,52.31,52.49,32008.0,48.7099,48.8309,48.6634,48.8309,32008.0
2022-06-13 13:50:00,52.5,52.55,52.39,52.45,41145.0,48.8402,48.8867,48.7378,48.7936,41145.0
2022-06-13 13:55:00,52.48,52.6,52.45,52.56,15349.0,48.8215,48.9332,48.7936,48.896,15349.0
2022-06-13 14:00:00,52.58,52.58,52.42,52.45,19584.0,48.9146,48.9146,48.7657,48.7936,19584.0
2022-06-13 14:05:00,52.44,52.44,52.2,52.2,18215.0,48.7843,48.7843,48.5611,48.5611,18215.0
2022-06-13 14:10:00,52.19,52.3,52.13,52.16,23863.0,48.5518,48.6541,48.4959,48.5239,23863.0
2022-06-13 14:15:00,52.15,52.25,52.14,52.2,15927.0,48.5146,48.6076,48.5053,48.5611,15927.0
2022-06-13 14:20:00,52.23,52.27,52.17,52.21,15507.0,48.589,48.6262,48.5332,48.5704,15507.0
2022-06-13 14:25:00,52.19,52.27,52.17,52.22,16289.0,48.5518,48.6262,48.5332,48.5797,16289.0
2022-06-13 14:30:00,52.22,52.26,52.08,52.26,24358.0,48.5797,48.6169,48.4494,48.6169,24358.0
2022-06-13 14:35:00,52.27,52.44,52.24,52.39,17556.0,48.6262,48.7843,48.5983,48.7378,17556.0
2022-06-13 14:40:00,52.38,52.47,52.27,52.3,25422.0,48.7285,48.8122,48.6262,48.6541,25422.0
2022-06-13 14:45:00,52.3,52.35,52.25,52.28,31903.0,48.6541,48.7006,48.6076,48.6355,31903.0
2022-06-13 14:50:00,52.28,52.28,52.12,52.15,29821.0,48.6355,48.6355,48.4866,48.5146,29821.0
2022-06-13 14:55:00,52.14,52.14,51.99,52.09,59761.0,48.5053,48.5053,48.3657,48.4587,59761.0
2022-06-13 15:00:00,52.08,52.13,51.98,52.1,31211.0,48.4494,48.4959,48.3564,48.468,31211.0
2022-06-13 15:05:00,52.1,52.14,51.9,51.91,27502.0,48.468,48.5053,48.282,48.2913,27502.0
2022-06-13 15:10:00,51.9,51.9,51.77,51.8,46116.0,48.282,48.282,48.161,48.189,46116.0
2022-06-13 15:15:00,51.8,52.08,51.67,51.83,65152.0,48.189,48.4494,48.068,48.2169,65152.0
2022-06-13 15:20:00,51.81,51.88,51.67,51.69,55037.0,48.1983,48.2634,48.068,48.0866,55037.0
2022-06-13 15:25:00,51.68,51.7,51.55,51.6,87325.0,48.0773,48.0959,47.9564,48.0029,87325.0
2022-06-13 15:30:00,51.6,51.64,51.43,51.54,113758.0,48.0029,48.0401,47.8447,47.9471,113758.0
2022-06-13 15:35:00,51.54,51.62,51.36,51.4,114817.0,47.9471,48.0215,47.7796,47.8168,114817.0
2022-06-13 15:40:00,51.4,51.44,51.31,51.39,63973.0,47.8168,47.854,47.7331,47.8075,63973.0
2022-06-13 15:45:00,51.38,51.45,51.34,51.4,118918.0,47.7982,47.8634,47.761,47.8168,118918.0
2022-06-13 15:50:00,51.41,51.45,51.21,51.44,167397.0,47.8261,47.8634,47.6401,47.854,167397.0
2022-06-13 15:55:00,51.44,51.67,51.41,51.63,331820.0,47.854,48.068,47.8261,48.0308,331820.0
2022-06-14 09:30:00,52.07,52.25,51.86,52.21,88518.0,48.4401,48.6076,48.2448,48.5704,88518.0
2022-06-14 09:35:00,52.21,52.3,52.05,52.15,37663.0,48.5704,48.6541,48.4215,48.5146,37663.0
2022-06-14 09:40:00,52.17,52.29,52.05,52.19,38228.0,48.5332,48.6448,48.4215,48.5518,38228.0
2022-06-14 09:45:00,52.18,52.68,52.18,52.49,41756.0,48.5425,49.0076,48.5425,48.8309,41756.0
2022-06-14 09:50:00,52.48,52.63,52.3,52.63,27947.0,48.8215,48.9611,48.6541,48.9611,27947.0
2022-06-14 09:55:00,52.67,52.71,52.56,52.57,307795.0,48.9983,49.0355,48.896,48.9053,307795.0
2022-06-14 10:00:00,52.58,53.0,52.57,52.91,208981.0,48.9146,49.3053,48.9053,49.2216,208981.0
2022-06-14 10:05:00,52.92,52.92,52.61,52.65,31381.0,49.2309,49.2309,48.9425,48.9797,31381.0
2022-06-14 10:10:00,52.7,52.83,52.44,52.45,59201.0,49.0262,49.1471,48.7843,48.7936,59201.0
2022-06-14 10:15:00,52.43,52.54,52.39,52.39,25460.0,48.775,48.8774,48.7378,48.7378,25460.0
2022-06-14 10:20:00,52.38,52.48,52.33,52.47,34691.0,48.7285,48.8215,48.682,48.8122,34691.0
2022-06-14 10:25:00,52.44,52.49,52.39,52.39,21462.0,48.7843,48.8309,48.7378,48.7378,21462.0
2022-06-14 10:30:00,52.38,52.59,52.33,52.52,46380.0,48.7285,48.9239,48.682,48.8588,46380.0
2022-06-14 10:35:00,52.52,52.52,52.33,52.37,28300.0,48.8588,48.8588,48.682,48.7192,28300.0
2022-06-14 10:40:00,52.37,52.37,52.19,52.27,28659.0,48.7192,48.7192,48.5518,48.6262,28659.0
2022-06-14 10:45:00,52.29,52.51,52.26,52.5,34603.0,48.6448,48.8495,48.6169,48.8402,34603.0
2022-06-14 10:50:00,52.49,52.72,52.47,52.68,35343.0,48.8309,49.0448,48.8122,49.0076,35343.0
2022-06-14 10:55:00,52.68,52.82,52.65,52.7,44694.0,49.0076,49.1378,48.9797,49.0262,44694.0
2022-06-14 11:00:00,52.69,52.89,52.67,52.86,25444.0,49.0169,49.203,48.9983,49.1751,25444.0
2022-06-14 11:05:00,52.85,52.85,52.68,52.68,30230.0,49.1658,49.1658,49.0076,49.0076,30230.0
2022-06-14 11:10:00,52.65,52.67,52.48,52.61,94339.0,48.9797,48.9983,48.8215,48.9425,94339.0
2022-06-14 11:15:00,52.6,52.62,52.41,52.45,40659.0,48.9332,48.9518,48.7564,48.7936,40659.0
2022-06-14 11:20:00,52.45,52.53,52.3,52.53,37170.0,48.7936,48.8681,48.6541,48.8681,37170.0
2022-06-14 11:25:00,52.53,52.63,52.48,52.5,19774.0,48.8681,48.9611,48.8215,48.8402,19774.0
2022-06-14 11:30:00,52.48,52.57,52.31,52.55,29000.0,48.8215,48.9053,48.6634,48.8867,29000.0
2022-06-14 11:35:00,52.56,52.67,52.47,52.51,28563.0,48.896,48.9983,48.8122,48.8495,28563.0
2022-06-14 11:40:00,52.51,52.6,52.45,52.57,134991.0,48.8495,48.9332,48.7936,48.9053,134991.0
2022-06-14 11:45:00,52.57,52.59,52.42,52.45,39290.0,48.9053,48.9239,48.7657,48.7936,39290.0
2022-06-14 11:50:00,52.45,52.48,52.32,52.46,33133.0,48.7936,48.8215,48.6727,48.8029,33133.0
2022-06-14 11:55:00,52.46,52.53,52.42,52.46,71195.0,48.8029,48.8681,48.7657,48.8029,71195.0
2022-06-14 12:00:00,52.45,52.45,52.26,52.33,20290.0,48.7936,48.7936,48.6169,48.682,20290.0
2022-06-14 12:05:00,52.32,52.32,52.25,52.26,15401.0,48.6727,48.6727,48.6076,48.6169,15401.0
2022-06-14 12:10:00,52.27,52.29,52.12,52.14,29680.0,48.6262,48.6448,48.4866,48.5053,29680.0
2022-06-14 12:15:00,52.14,52.27,52.08,52.23,79336.0,48.5053,48.6262,48.4494,48.589,79336.0
2022-06-14 12:20:00,52.27,52.29,52.06,52.12,33042.0,48.6262,48.6448,48.4308,48.4866,33042.0
2022-06-14 12:25:00,52.12,52.15,52.07,52.15,22513.0,48.4866,48.5146,48.4401,48.5146,22513.0
2022-06-14 12:30:00,52.15,52.17,52.05,52.08,27107.0,48.5146,48.5332,48.4215,48.4494,27107.0
2022-06-14 12:35:00,52.09,52.12,51.97,52.02,26642.0,48.4587,48.4866,48.3471,48.3936,26642.0
2022-06-14 12:40:00,52.02,52.11,51.98,52.05,27010.0,48.3936,48.4773,48.3564,48.4215,27010.0
2022-06-14 12:45:00,52.04,52.05,51.99,52.01,17834.0,48.4122,48.4215,48.3657,48.3843,17834.0
2022-06-14 12:50:00,52.0,52.01,51.92,51.95,34231.0,48.375,48.3843,48.3006,48.3285,34231.0
2022-06-14 12:55:00,51.97,52.08,51.95,52.03,22907.0,48.3471,48.4494,48.3285,48.4029,22907.0
2022-06-14 13:00:00,52.04,52.1,51.94,51.99,42163.0,48.4122,48.468,48.3192,48.3657,42163.0
2022-06-14 13:05:00,51.98,52.22,51.97,52.2,28500.0,48.3564,48.5797,48.3471,48.5611,28500.0
2022-06-14 13:10:00,52.21,52.23,52.07,52.11,51053.0,48.5704,48.589,48.4401,48.4773,51053.0
2022-06-14 13:15:00,52.12,52.39,52.1,52.39,30071.0,48.4866,48.7378,48.468,48.7378,30071.0
2022-06-14 13:20:00,52.39,52.52,52.38,52.41,14807.0,48.7378,48.8588,48.7285,48.7564,14807.0
2022-06-14 13:25:00,52.41,52.41,52.21,52.21,16986.0,48.7564,48.7564,48.5704,48.5704,16986.0
2022-06-14 13:30:00,52.2,52.29,52.13,52.13,19844.0,48.5611,48.6448,48.4959,48.4959,19844.0
2022-06-14 13:35:00,52.12,52.13,51.97,51.97,24725.0,48.4866,48.4959,48.3471,48.3471,24725.0
2022-06-14 13:40:00,51.97,51.98,51.78,51.86,58386.0,48.3471,48.3564,48.1703,48.2448,58386.0
2022-06-14 13:45:00,51.87,51.91,51.81,51.89,24368.0,48.2541,48.2913,48.1983,48.2727,24368.0
2022-06-14 13:50:00,51.89,52.01,51.87,51.99,18378.0,48.2727,48.3843,48.2541,48.3657,18378.0
2022-06-14 13:55:00,51.99,52.07,51.96,51.96,25899.0,48.3657,48.4401,48.3378,48.3378,25899.0
2022-06-14 14:00:00,51.96,52.08,51.95,52.04,22038.0,48.3378,48.4494,48.3285,48.4122,22038.0
2022-06-14 14:05:00,52.04,52.25,52.03,52.21,23833.0,48.4122,48.6076,48.4029,48.5704,23833.0
2022-06-14 14:10:00,52.2,52.21,51.94,51.97,23970.0,48.5611,48.5704,48.3192,48.3471,23970.0
2022-06-14 14:15:00,51.98,52.05,51.93,52.04,20446.0,48.3564,48.4215,48.3099,48.4122,20446.0
2022-06-14 14:20:00,52.05,52.14,52.03,52.05,22102.0,48.4215,48.5053,48.4029,48.4215,22102.0
2022-06-14 14:25:00,52.06,52.13,52.0,52.09,16873.0,48.4308,48.4959,48.375,48.4587,16873.0
2022-06-14 14:30:00,52.08,52.08,51.98,52.07,18297.0,48.4494,48.4494,48.3564,48.4401,18297.0
2022-06-14 14:35:00,52.07,52.09,51.97,52.02,19421.0,48.4401,48.4587,48.3471,48.3936,19421.0
2022-06-14 14:40:00,52.02,52.02,51.84,51.87,18518.0,48.3936,48.3936,48.2262,48.2541,18518.0
2022-06-14 14:45:00,51.88,51.93,51.79,51.82,16763.0,48.2634,48.3099,48.1796,48.2076,16763.0
2022-06-14 14:50:00,51.82,51.91,51.76,51.83,20734.0,48.2076,48.2913,48.1517,48.2169,20734.0
2022-06-14 14:55:00,51.82,51.91,51.8,51.88,25784.0,48.2076,48.2913,48.189,48.2634,25784.0
2022-06-14 15:00:00,51.87,51.92,51.84,51.89,43095.0,48.2541,48.3006,48.2262,48.2727,43095.0
2022-06-14 15:05:00,51.88,51.89,51.83,51.86,38765.0,48.2634,48.2727,48.2169,48.2448,38765.0
2022-06-14 15:10:00,51.86,51.93,51.69,51.7,49884.0,48.2448,48.3099,48.0866,48.0959,49884.0
2022-06-14 15:15:00,51.71,51.73,51.6,51.63,63898.0,48.1052,48.1238,48.0029,48.0308,63898.0
2022-06-14 15:20:00,51.63,51.77,51.62,51.7,33550.0,48.0308,48.161,48.0215,48.0959,33550.0
2022-06-14 15:25:00,51.7,51.93,51.68,51.91,49577.0,48.0959,48.3099,48.0773,48.2913,49577.0
2022-06-14 15:30:00,51.91,52.08,51.9,51.96,75357.0,48.2913,48.4494,48.282,48.3378,75357.0
2022-06-14 15:35:00,51.96,52.17,51.93,52.15,55792.0,48.3378,48.5332,48.3099,48.5146,55792.0
2022-06-14 15:40:00,52.16,52.2,51.99,52.01,74744.0,48.5239,48.5611,48.3657,48.3843,74744.0
2022-06-14 15:45:00,52.01,52.18,51.99,52.14,79638.0,48.3843,48.5425,48.3657,48.5053,79638.0
2022-06-14 15:50:00,52.14,52.18,51.98,52.03,175734.0,48.5053,48.5425,48.3564,48.4029,175734.0
2022-06-14 15:55:00,52.03,52.16,51.9,52.04,544051.0,48.4029,48.5239,48.282,48.4122,544051.0
2022-06-15 09:30:00,52.52,52.79,52.39,52.64,90254.0,49.1591,49.4119,49.0375,49.2715,90254.0
2022-06-15 09:35:00,52.63,52.91,52.59,52.77,71746.0,49.2621,49.5242,49.2247,49.3931,71746.0
2022-06-15 09:40:00,52.77,52.83,52.56,52.58,96343.0,49.3931,49.4493,49.1966,49.2153,96343.0
2022-06-15 09:45:00,52.61,52.75,52.6,52.7,44074.0,49.2434,49.3744,49.234,49.3276,44074.0
2022-06-15 09:50:00,52.72,52.73,52.6,52.68,28710.0,49.3463,49.3557,49.234,49.3089,28710.0
2022-06-15 09:55:00,52.68,52.73,52.63,52.65,41101.0,49.3089,49.3557,49.2621,49.2808,41101.0
2022-06-15 10:00:00,52.63,52.71,52.59,52.67,33332.0,49.2621,49.337,49.2247,49.2995,33332.0
2022-06-15 10:05:00,52.66,52.71,52.59,52.6,34525.0,49.2902,49.337,49.2247,49.234,34525.0
2022-06-15 10:10:00,52.6,52.64,52.36,52.36,46261.0,49.234,49.2715,49.0094,49.0094,46261.0
2022-06-15 10:15:00,52.37,52.51,52.37,52.47,50342.0,49.0187,49.1498,49.0187,49.1123,50342.0
2022-06-15 10:20:00,52.47,52.51,52.45,52.5,35890.0,49.1123,49.1498,49.0936,49.1404,35890.0
2022-06-15 10:25:00,52.5,52.72,52.46,52.72,41936.0,49.1404,49.3463,49.103,49.3463,41936.0
2022-06-15 10:30:00,52.72,52.72,52.51,52.53,23357.0,49.3463,49.3463,49.1498,49.1685,23357.0
2022-06-15 10:35:00,52.53,52.6,52.49,52.51,21899.0,49.1685,49.234,49.1311,49.1498,21899.0
2022-06-15 10:40:00,52.5,52.58,52.49,52.53,25124.0,49.1404,49.2153,49.1311,49.1685,25124.0
2022-06-15 10:45:00,52.53,52.55,52.34,52.34,32097.0,49.1685,49.1872,48.9907,48.9907,32097.0
2022-06-15 10:50:00,52.35,52.4,52.24,52.32,26241.0,49.0,49.0468,48.8971,48.9719,26241.0
2022-06-15 10:55:00,52.33,52.45,52.32,52.43,26801.0,48.9813,49.0936,48.9719,49.0749,26801.0
2022-06-15 11:00:00,52.42,52.47,52.36,52.38,20103.0,49.0655,49.1123,49.0094,49.0281,20103.0
2022-06-15 11:05:00,52.38,52.39,52.25,52.25,21738.0,49.0281,49.0375,48.9064,48.9064,21738.0
2022-06-15 11:10:00,52.24,52.26,52.12,52.14,26828.0,48.8971,48.9158,48.7847,48.8035,26828.0
2022-06-15 11:15:00,52.11,52.15,52.07,52.11,23798.0,48.7754,48.8128,48.7379,48.7754,23798.0
2022-06-15 11:20:00,52.11,52.16,52.09,52.14,21128.0,48.7754,48.8222,48.7567,48.8035,21128.0
2022-06-15 11:25:00,52.16,52.32,52.16,52.3,38680.0,48.8222,48.9719,48.8222,48.9532,38680.0
2022-06-15 11:30:00,52.29,52.38,52.27,52.32,30458.0,48.9439,49.0281,48.9251,48.9719,30458.0
2022-06-15 11:35:00,52.31,52.43,52.31,52.41,30469.0,48.9626,49.0749,48.9626,49.0562,30469.0
2022-06-15 11:40:00,52.38,52.46,52.34,52.36,14885.0,49.0281,49.103,48.9907,49.0094,14885.0
2022-06-15 11:45:00,52.34,52.4,52.32,52.4,69908.0,48.9907,49.0468,48.9719,49.0468,69908.0
2022-06-15 11:50:00,52.4,52.49,52.4,52.43,17227.0,49.0468,49.1311,49.0468,49.0749,17227.0
2022-06-15 11:55:00,52.43,52.49,52.42,52.48,22805.0,49.0749,49.1311,49.0655,49.1217,22805.0
2022-06-15 12:00:00,52.47,52.51,52.44,52.45,35272.0,49.1123,49.1498,49.0843,49.0936,35272.0
2022-06-15 12:05:00,52.44,52.44,52.34,52.36,17634.0,49.0843,49.0843,48.9907,49.0094,17634.0
2022-06-15 12:10:00,52.37,52.44,52.37,52.42,12823.0,49.0187,49.0843,49.0187,49.0655,12823.0
2022-06-15 12:15:00,52.43,52.49,52.4,52.43,16439.0,49.0749,49.1311,49.0468,49.0749,16439.0
2022-06-15 12:20:00,52.42,52.47,52.41,52.47,12575.0,49.0655,49.1123,49.0562,49.1123,12575.0
2022-06-15 12:25:00,52.48,52.5,52.43,52.5,17075.0,49.1217,49.1404,49.0749,49.1404,17075.0
2022-06-15 12:30:00,52.49,52.58,52.45,52.55,20531.0,49.1311,49.2153,49.0936,49.1872,20531.0
2022-06-15 12:35:00,52.55,52.55,52.43,52.45,26480.0,49.1872,49.1872,49.0749,49.0936,26480.0
2022-06-15 12:40:00,52.44,52.44,52.25,52.26,21935.0,49.0843,49.0843,48.9064,48.9158,21935.0
2022-06-15 12:45:00,52.27,52.37,52.25,52.36,26420.0,48.9251,49.0187,48.9064,49.0094,26420.0
2022-06-15 12:50:00,52.37,52.38,52.23,52.27,31119.0,49.0187,49.0281,48.8877,48.9251,31119.0
2022-06-15 12:55:00,52.26,52.26,52.15,52.18,19788.0,48.9158,48.9158,48.8128,48.8409,19788.0
2022-06-15 13:00:00,52.18,52.23,52.13,52.21,16248.0,48.8409,48.8877,48.7941,48.869,16248.0
2022-06-15 13:05:00,52.21,52.23,52.16,52.18,19099.0,48.869,48.8877,48.8222,48.8409,19099.0
2022-06-15 13:10:00,52.2,52.24,52.13,52.14,61969.0,48.8596,48.8971,48.7941,48.8035,61969.0
2022-06-15 13:15:00,52.14,52.17,52.02,52.05,28558.0,48.8035,48.8315,48.6911,48.7192,28558.0
2022-06-15 13:20:00,52.06,52.19,52.03,52.15,48940.0,48.7286,48.8503,48.7005,48.8128,48940.0
2022-06-15 13:25:00,52.14,52.26,52.12,52.2,44422.0,48.8035,48.9158,48.7847,48.8596,44422.0
2022-06-15 13:30:00,52.2,52.28,52.18,52.19,69797.0,48.8596,48.9345,48.8409,48.8503,69797.0
2022-06-15 13:35:00,52.19,52.21,52.07,52.16,29273.0,48.8503,48.869,48.7379,48.8222,29273.0
2022-06-15 13:40:00,52.16,52.16,52.07,52.07,33603.0,48.8222,48.8222,48.7379,48.7379,33603.0
2022-06-15 13:45:00,52.05,52.08,51.81,51.82,27487.0,48.7192,48.7473,48.4946,48.5039,27487.0
2022-06-15 13:50:00,51.82,51.99,51.8,51.97,45102.0,48.5039,48.6631,48.4852,48.6443,45102.0
2022-06-15 13:55:00,51.98,52.24,51.95,52.09,30037.0,48.6537,48.8971,48.6256,48.7567,30037.0
2022-06-15 14:00:00,52.1,52.45,51.72,51.84,34642.0,48.766,49.0936,48.4103,48.5227,34642.0
2022-06-15 14:05:00,51.78,51.92,51.44,51.75,83029.0,48.4665,48.5975,48.1483,48.4384,83029.0
2022-06-15 14:10:00,51.73,51.78,51.5,51.76,29064.0,48.4197,48.4665,48.2044,48.4478,29064.0
2022-06-15 14:15:00,51.72,51.92,51.65,51.81,39617.0,48.4103,48.5975,48.3448,48.4946,39617.0
2022-06-15 14:20:00,51.79,51.88,51.43,51.52,34802.0,48.4759,48.5601,48.1389,48.2231,34802.0
2022-06-15 14:25:00,51.52,51.65,51.43,51.46,37032.0,48.2231,48.3448,48.1389,48.167,37032.0
2022-06-15 14:30:00,51.46,51.52,51.04,51.22,107299.0,48.167,48.2231,47.7738,47.9423,107299.0
2022-06-15 14:35:00,51.25,51.96,51.21,51.82,62303.0,47.9704,48.635,47.933,48.5039,62303.0
2022-06-15 14:40:00,51.81,52.48,51.71,52.43,118971.0,48.4946,49.1217,48.401,49.0749,118971.0
2022-06-15 14:45:00,52.44,52.55,52.12,52.28,79792.0,49.0843,49.1872,48.7847,48.9345,79792.0
2022-06-15 14:50:00,52.28,52.46,51.79,51.93,62783.0,48.9345,49.103,48.4759,48.6069,62783.0
2022-06-15 14:55:00,51.97,52.06,51.69,51.83,32855.0,48.6443,48.7286,48.3823,48.5133,32855.0
2022-06-15 15:00:00,51.81,52.16,51.81,52.07,45313.0,48.4946,48.8222,48.4946,48.7379,45313.0
2022-06-15 15:05:00,52.1,52.15,51.95,52.12,34182.0,48.766,48.8128,48.6256,48.7847,34182.0
2022-06-15 15:10:00,52.11,52.25,51.91,52.11,58203.0,48.7754,48.9064,48.5882,48.7754,58203.0
2022-06-15 15:15:00,52.04,52.08,51.91,52.05,34981.0,48.7099,48.7473,48.5882,48.7192,34981.0
2022-06-15 15:20:00,52.06,52.37,52.05,52.36,52293.0,48.7286,49.0187,48.7192,49.0094,52293.0
2022-06-15 15:25:00,52.36,52.66,52.3,52.64,85290.0,49.0094,49.2902,48.9532,49.2715,85290.0
2022-06-15 15:30:00,52.64,52.81,52.55,52.79,69723.0,49.2715,49.4306,49.1872,49.4119,69723.0
2022-06-15 15:35:00,52.79,52.82,52.41,52.41,69623.0,49.4119,49.4399,49.0562,49.0562,69623.0
2022-06-15 15:40:00,52.41,52.41,52.07,52.09,55757.0,49.0562,49.0562,48.7379,48.7567,55757.0
2022-06-15 15:45:00,52.07,52.21,51.98,52.19,67563.0,48.7379,48.869,48.6537,48.8503,67563.0
2022-06-15 15:50:00,52.18,52.2,51.88,51.98,104747.0,48.8409,48.8596,48.5601,48.6537,104747.0
2022-06-15 15:55:00,52.0,52.08,51.96,52.01,198148.0,48.6724,48.7473,48.635,48.6818,198148.0
2022-06-16 09:30:00,50.87,50.95,50.31,50.34,86242.0,47.6147,47.6896,47.0906,47.1186,86242.0
2022-06-16 09:35:00,50.33,50.44,49.96,49.96,46143.0,47.1093,47.2122,46.763,46.763,46143.0
2022-06-16 09:40:00,50.0,50.08,49.71,49.79,86953.0,46.8004,46.8753,46.529,46.6038,86953.0
2022-06-16 09:45:00,49.83,50.05,49.83,49.98,36010.0,46.6413,46.8472,46.6413,46.7817,36010.0
2022-06-16 09:50:00,49.98,50.01,49.79,50.0,23541.0,46.7817,46.8098,46.6038,46.8004,23541.0
2022-06-16 09:55:00,49.98,50.07,49.9,49.94,64279.0,46.7817,46.8659,46.7068,46.7442,64279.0
2022-06-16 10:00:00,49.91,50.05,49.85,49.95,71700.0,46.7162,46.8472,46.66,46.7536,71700.0
2022-06-16 10:05:00,49.95,50.14,49.87,50.05,52732.0,46.7536,46.9314,46.6787,46.8472,52732.0
2022-06-16 10:10:00,50.05,50.05,49.92,49.92,57390.0,46.8472,46.8472,46.7255,46.7255,57390.0
2022-06-16 10:15:00,49.92,50.12,49.87,49.99,67634.0,46.7255,46.9127,46.6787,46.791,67634.0
2022-06-16 10:20:00,49.98,50.22,49.97,50.15,58409.0,46.7817,47.0063,46.7723,46.9408,58409.0
2022-06-16 10:25:00,50.14,50.2,50.13,50.14,51418.0,46.9314,46.9876,46.9221,46.9314,51418.0
2022-06-16 10:30:00,50.13,50.16,50.03,50.14,31646.0,46.9221,46.9502,46.8285,46.9314,31646.0
2022-06-16 10:35:00,50.12,50.12,49.97,50.0,37779.0,46.9127,46.9127,46.7723,46.8004,37779.0
2022-06-16 10:40:00,50.0,50.06,49.93,49.93,32375.0,46.8004,46.8566,46.7349,46.7349,32375.0
2022-06-16 10:45:00,49.92,50.06,49.9,49.94,23278.0,46.7255,46.8566,46.7068,46.7442,23278.0
2022-06-16 10:50:00,49.94,49.97,49.86,49.95,35138.0,46.7442,46.7723,46.6694,46.7536,35138.0
2022-06-16 10:55:00,49.96,50.01,49.86,49.86,38880.0,46.763,46.8098,46.6694,46.6694,38880.0
2022-06-16 11:00:00,49.87,49.98,49.87,49.96,63903.0,46.6787,46.7817,46.6787,46.763,63903.0
2022-06-16 11:05:00,49.96,49.97,49.74,49.85,108571.0,46.763,46.7723,46.557,46.66,108571.0
2022-06-16 11:10:00,49.86,49.91,49.8,49.89,48587.0,46.6694,46.7162,46.6132,46.6974,48587.0
2022-06-16 11:15:00,49.88,49.97,49.84,49.91,69161.0,46.6881,46.7723,46.6506,46.7162,69161.0
2022-06-16 11:20:00,49.9,50.02,49.89,49.93,121075.0,46.7068,46.8191,46.6974,46.7349,121075.0
2022-06-16 11:25:00,49.92,50.08,49.84,49.86,108326.0,46.7255,46.8753,46.6506,46.6694,108326.0
2022-06-16 11:30:00,49.89,49.93,49.75,49.84,46299.0,46.6974,46.7349,46.5664,46.6506,46299.0
2022-06-16 11:35:00,49.83,49.94,49.77,49.93,84217.0,46.6413,46.7442,46.5851,46.7349,84217.0
2022-06-16 11:40:00,49.94,49.96,49.78,49.85,35147.0,46.7442,46.763,46.5945,46.66,35147.0
2022-06-16 11:45:00,49.84,49.88,49.77,49.88,29681.0,46.6506,46.6881,46.5851,46.6881,29681.0
2022-06-16 11:50:00,49.9,49.9,49.81,49.81,27412.0,46.7068,46.7068,46.6226,46.6226,27412.0
2022-06-16 11:55:00,49.82,49.84,49.66,49.72,36038.0,46.6319,46.6506,46.4822,46.5383,36038.0
2022-06-16 12:00:00,49.73,49.79,49.54,49.76,57611.0,46.5477,46.6038,46.3698,46.5758,57611.0
2022-06-16 12:05:00,49.73,49.74,49.52,49.52,22752.0,46.5477,46.557,46.3511,46.3511,22752.0
2022-06-16 12:10:00,49.51,49.59,49.45,49.46,31211.0,46.3418,46.4166,46.2856,46.295,31211.0
2022-06-16 12:15:00,49.45,49.8,49.44,49.61,58057.0,46.2856,46.6132,46.2762,46.4354,58057.0
2022-06-16 12:20:00,49.61,49.69,49.59,49.67,56830.0,46.4354,46.5102,46.4166,46.4915,56830.0
2022-06-16 12:25:00,49.68,49.8,49.63,49.8,19670.0,46.5009,46.6132,46.4541,46.6132,19670.0
2022-06-16 12:30:00,49.78,49.83,49.62,49.76,23835.0,46.5945,46.6413,46.4447,46.5758,23835.0
2022-06-16 12:35:00,49.75,49.75,49.64,49.68,24127.0,46.5664,46.5664,46.4634,46.5009,24127.0
2022-06-16 12:40:00,49.69,49.71,49.58,49.69,87507.0,46.5102,46.529,46.4073,46.5102,87507.0
2022-06-16 12:45:00,49.68,49.75,49.63,49.71,67194.0,46.5009,46.5664,46.4541,46.529,67194.0
2022-06-16 12:50:00,49.69,49.76,49.67,49.7,73124.0,46.5102,46.5758,46.4915,46.5196,73124.0
2022-06-16 12:55:00,49.69,49.76,49.68,49.74,54044.0,46.5102,46.5758,46.5009,46.557,54044.0
2022-06-16 13:00:00,49.79,49.79,49.61,49.69,80830.0,46.6038,46.6038,46.4354,46.5102,80830.0
2022-06-16 13:05:00,49.69,49.79,49.64,49.76,49084.0,46.5102,46.6038,46.4634,46.5758,49084.0
2022-06-16 13:10:00,49.77,49.77,49.66,49.71,40908.0,46.5851,46.5851,46.4822,46.529,40908.0
2022-06-16 13:15:00,49.7,49.75,49.64,49.68,25701.0,46.5196,46.5664,46.4634,46.5009,25701.0
2022-06-16 13:20:00,49.67,49.72,49.62,49.67,32686.0,46.4915,46.5383,46.4447,46.4915,32686.0
2022-06-16 13:25:00,49.67,49.83,49.64,49.79,91911.0,46.4915,46.6413,46.4634,46.6038,91911.0
2022-06-16 13:30:00,49.78,50.0,49.72,49.97,62404.0,46.5945,46.8004,46.5383,46.7723,62404.0
2022-06-16 13:35:00,50.0,50.0,49.86,49.96,29245.0,46.8004,46.8004,46.6694,46.763,29245.0
2022-06-16 13:40:00,49.95,49.97,49.82,49.82,24829.0,46.7536,46.7723,46.6319,46.6319,24829.0
2022-06-16 13:45:00,49.83,49.84,49.71,49.8,26766.0,46.6413,46.6506,46.529,46.6132,26766.0
2022-06-16 13:50:00,49.81,49.82,49.76,49.77,19878.0,46.6226,46.6319,46.5758,46.5851,19878.0
2022-06-16 13:55:00,49.77,49.77,49.55,49.56,30489.0,46.5851,46.5851,46.3792,46.3886,30489.0
2022-06-16 14:00:00,49.54,49.55,49.44,49.48,51743.0,46.3698,46.3792,46.2762,46.3137,51743.0
2022-06-16 14:05:00,49.48,49.51,49.43,49.49,32021.0,46.3137,46.3418,46.2669,46.323,32021.0
2022-06-16 14:10:00,49.5,49.63,49.48,49.62,51800.0,46.3324,46.4541,46.3137,46.4447,51800.0
2022-06-16 14:15:00,49.61,49.64,49.54,49.58,33166.0,46.4354,46.4634,46.3698,46.4073,33166.0
2022-06-16 14:20:00,49.57,49.58,49.38,49.45,56423.0,46.3979,46.4073,46.2201,46.2856,56423.0
2022-06-16 14:25:00,49.44,49.47,49.36,49.37,53899.0,46.2762,46.3043,46.2014,46.2107,53899.0
2022-06-16 14:30:00,49.36,49.47,49.35,49.43,61411.0,46.2014,46.3043,46.192,46.2669,61411.0
2022-06-16 14:35:00,49.42,49.49,49.34,49.47,61603.0,46.2575,46.323,46.1826,46.3043,61603.0
2022-06-16 14:40:00,49.48,49.64,49.45,49.47,54681.0,46.3137,46.4634,46.2856,46.3043,54681.0
2022-06-16 14:45:00,49.47,49.53,49.23,49.23,47272.0,46.3043,46.3605,46.0797,46.0797,47272.0
2022-06-16 14:50:00,49.23,49.31,49.1,49.11,71571.0,46.0797,46.1546,45.958,45.9674,71571.0
2022-06-16 14:55:00,49.12,49.23,49.07,49.23,73002.0,45.9767,46.0797,45.9299,46.0797,73002.0
2022-06-16 15:00:00,49.22,49.53,49.21,49.45,127455.0,46.0703,46.3605,46.061,46.2856,127455.0
2022-06-16 15:05:00,49.45,49.66,49.35,49.66,152682.0,46.2856,46.4822,46.192,46.4822,152682.0
2022-06-16 15:10:00,49.66,49.79,49.57,49.64,103204.0,46.4822,46.6038,46.3979,46.4634,103204.0
2022-06-16 15:15:00,49.62,49.72,49.56,49.72,57731.0,46.4447,46.5383,46.3886,46.5383,57731.0
2022-06-16 15:20:00,49.72,49.83,49.71,49.79,97049.0,46.5383,46.6413,46.529,46.6038,97049.0
2022-06-16 15:25:00,49.79,49.91,49.77,49.84,78095.0,46.6038,46.7162,46.5851,46.6506,78095.0
2022-06-16 15:30:00,49.83,49.87,49.69,49.7,100977.0,46.6413,46.6787,46.5102,46.5196,100977.0
2022-06-16 15:35:00,49.7,49.84,49.69,49.83,99075.0,46.5196,46.6506,46.5102,46.6413,99075.0
2022-06-16 15:40:00,49.84,50.0,49.77,49.78,111143.0,46.6506,46.8004,46.5851,46.5945,111143.0
2022-06-16 15:45:00,49.78,49.82,49.59,49.64,139366.0,46.5945,46.6319,46.4166,46.4634,139366.0
2022-06-16 15:50:00,49.64,49.82,49.63,49.77,229990.0,46.4634,46.6319,46.4541,46.5851,229990.0
2022-06-16 15:55:00,49.77,50.0,49.72,49.99,463546.0,46.5851,46.8004,46.5383,46.791,463546.0
2022-06-17 09:30:00,50.1,50.77,50.0,50.51,850537.0,46.894,47.5211,46.8004,47.2778,850537.0
2022-06-17 09:35:00,50.5,50.57,50.3,50.51,67296.0,47.2684,47.3339,47.0812,47.2778,67296.0
2022-06-17 09:40:00,50.52,50.87,50.49,50.8,49366.0,47.2871,47.6147,47.259,47.5492,49366.0
2022-06-17 09:45:00,50.79,50.84,50.59,50.7,43420.0,47.5398,47.5866,47.3526,47.4556,43420.0
2022-06-17 09:50:00,50.7,51.03,50.7,50.99,42200.0,47.4556,47.7645,47.4556,47.727,42200.0
2022-06-17 09:55:00,51.01,51.07,50.86,50.94,40924.0,47.7458,47.8019,47.6054,47.6802,40924.0
2022-06-17 10:00:00,50.94,50.99,50.68,50.82,70293.0,47.6802,47.727,47.4369,47.5679,70293.0
2022-06-17 10:05:00,50.83,50.91,50.79,50.89,44754.0,47.5773,47.6522,47.5398,47.6334,44754.0
2022-06-17 10:10:00,50.91,50.95,50.72,50.82,71025.0,47.6522,47.6896,47.4743,47.5679,71025.0
2022-06-17 10:15:00,50.81,50.82,50.52,50.64,43566.0,47.5586,47.5679,47.2871,47.3994,43566.0
2022-06-17 10:20:00,50.64,50.64,50.38,50.49,55150.0,47.3994,47.3994,47.1561,47.259,55150.0
2022-06-17 10:25:00,50.48,50.63,50.32,50.38,54356.0,47.2497,47.3901,47.0999,47.1561,54356.0
2022-06-17 10:30:00,50.39,50.46,50.13,50.13,55496.0,47.1654,47.231,46.9221,46.9221,55496.0
2022-06-17 10:35:00,50.12,50.29,49.99,50.16,33603.0,46.9127,47.0718,46.791,46.9502,33603.0
2022-06-17 10:40:00,50.14,50.25,50.08,50.25,32650.0,46.9314,47.0344,46.8753,47.0344,32650.0
2022-06-17 10:45:00,50.25,50.26,50.05,50.14,52524.0,47.0344,47.0438,46.8472,46.9314,52524.0
2022-06-17 10:50:00,50.14,50.27,50.14,50.24,56895.0,46.9314,47.0531,46.9314,47.025,56895.0
2022-06-17 10:55:00,50.25,50.4,50.24,50.32,71512.0,47.0344,47.1748,47.025,47.0999,71512.0
2022-06-17 11:00:00,50.32,50.53,50.23,50.49,60679.0,47.0999,47.2965,47.0157,47.259,60679.0
2022-06-17 11:05:00,50.47,50.8,50.45,50.74,74529.0,47.2403,47.5492,47.2216,47.493,74529.0
2022-06-17 11:10:00,50.72,50.73,50.57,50.63,30812.0,47.4743,47.4837,47.3339,47.3901,30812.0
2022-06-17 11:15:00,50.64,50.84,50.59,50.74,70410.0,47.3994,47.5866,47.3526,47.493,70410.0
2022-06-17 11:20:00,50.75,50.77,50.52,50.53,60768.0,47.5024,47.5211,47.2871,47.2965,60768.0
2022-06-17 11:25:00,50.52,50.73,50.44,50.63,40980.0,47.2871,47.4837,47.2122,47.3901,40980.0
2022-06-17 11:30:00,50.66,50.84,50.63,50.73,50684.0,47.4182,47.5866,47.3901,47.4837,50684.0
2022-06-17 11:35:00,50.72,50.73,50.59,50.7,61443.0,47.4743,47.4837,47.3526,47.4556,61443.0
2022-06-17 11:40:00,50.71,50.74,50.6,50.6,53770.0,47.465,47.493,47.362,47.362,53770.0
2022-06-17 11:45:00,50.59,50.72,50.57,50.65,38854.0,47.3526,47.4743,47.3339,47.4088,38854.0
2022-06-17 11:50:00,50.65,50.69,50.43,50.48,56111.0,47.4088,47.4462,47.2029,47.2497,56111.0
2022-06-17 11:55:00,50.47,50.52,50.38,50.46,26357.0,47.2403,47.2871,47.1561,47.231,26357.0
2022-06-17 12:00:00,50.44,50.44,50.32,50.42,30508.0,47.2122,47.2122,47.0999,47.1935,30508.0
2022-06-17 12:05:00,50.43,50.53,50.35,50.48,28265.0,47.2029,47.2965,47.128,47.2497,28265.0
2022-06-17 12:10:00,50.47,50.59,50.42,50.59,32788.0,47.2403,47.3526,47.1935,47.3526,32788.0
2022-06-17 12:15:00,50.59,50.71,50.52,50.57,48516.0,47.3526,47.465,47.2871,47.3339,48516.0
2022-06-17 12:20:00,50.57,50.64,50.48,50.61,47727.0,47.3339,47.3994,47.2497,47.3714,47727.0
2022-06-17 12:25:00,50.63,50.7,50.58,50.64,45532.0,47.3901,47.4556,47.3433,47.3994,45532.0
2022-06-17 12:30:00,50.65,50.65,50.54,50.61,28760.0,47.4088,47.4088,47.3058,47.3714,28760.0
2022-06-17 12:35:00,50.62,50.69,50.52,50.68,32722.0,47.3807,47.4462,47.2871,47.4369,32722.0
2022-06-17 12:40:00,50.67,50.7,50.57,50.66,29145.0,47.4275,47.4556,47.3339,47.4182,29145.0
2022-06-17 12:45:00,50.68,50.69,50.58,50.65,25288.0,47.4369,47.4462,47.3433,47.4088,25288.0
2022-06-17 12:50:00,50.65,50.69,50.49,50.52,22515.0,47.4088,47.4462,47.259,47.2871,22515.0
2022-06-17 12:55:00,50.53,50.64,50.51,50.63,26145.0,47.2965,47.3994,47.2778,47.3901,26145.0
2022-06-17 13:00:00,50.63,50.79,50.6,50.79,35519.0,47.3901,47.5398,47.362,47.5398,35519.0
2022-06-17 13:05:00,50.78,51.09,50.78,51.07,34565.0,47.5305,47.8206,47.5305,47.8019,34565.0
2022-06-17 13:10:00,51.07,51.23,51.01,51.18,50320.0,47.8019,47.9517,47.7458,47.9049,50320.0
2022-06-17 13:15:00,51.19,51.21,51.05,51.07,30269.0,47.9142,47.933,47.7832,47.8019,30269.0
2022-06-17 13:20:00,51.06,51.06,50.92,51.01,27525.0,47.7926,47.7926,47.6615,47.7458,27525.0
2022-06-17 13:25:00,51.01,51.01,50.81,50.85,28100.0,47.7458,47.7458,47.5586,47.596,28100.0
2022-06-17 13:30:00,50.86,50.94,50.78,50.94,31617.0,47.6054,47.6802,47.5305,47.6802,31617.0
2022-06-17 13:35:00,50.95,50.96,50.83,50.89,29654.0,47.6896,47.699,47.5773,47.6334,29654.0
2022-06-17 13:40:00,50.89,51.07,50.88,51.05,37287.0,47.6334,47.8019,47.6241,47.7832,37287.0
2022-06-17 13:45:00,51.04,51.04,50.86,50.94,34601.0,47.7738,47.7738,47.6054,47.6802,34601.0
2022-06-17 13:50:00,50.95,51.04,50.93,51.0,35482.0,47.6896,47.7738,47.6709,47.7364,35482.0
2022-06-17 13:55:00,50.99,51.13,50.97,51.11,40258.0,47.727,47.8581,47.7083,47.8394,40258.0
2022-06-17 14:00:00,51.11,51.24,51.09,51.23,37560.0,47.8394,47.9611,47.8206,47.9517,37560.0
2022-06-17 14:05:00,51.22,51.26,51.12,51.17,46226.0,47.9423,47.9798,47.8487,47.8955,46226.0
2022-06-17 14:10:00,51.18,51.3,51.15,51.29,55824.0,47.9049,48.0172,47.8768,48.0079,55824.0
2022-06-17 14:15:00,51.29,51.36,51.25,51.33,46441.0,48.0079,48.0734,47.9704,48.0453,46441.0
2022-06-17 14:20:00,51.32,51.41,51.32,51.36,79334.0,48.0359,48.1202,48.0359,48.0734,79334.0
2022-06-17 14:25:00,51.37,51.37,51.21,51.23,63559.0,48.0827,48.0827,47.933,47.9517,63559.0
2022-06-17 14:30:00,51.22,51.3,51.19,51.27,112328.0,47.9423,48.0172,47.9142,47.9891,112328.0
2022-06-17 14:35:00,51.28,51.49,51.26,51.48,37509.0,47.9985,48.1951,47.9798,48.1857,37509.0
2022-06-17 14:40:00,51.51,51.57,51.37,51.37,40321.0,48.2138,48.2699,48.0827,48.0827,40321.0
2022-06-17 14:45:00,51.38,51.44,51.34,51.36,44045.0,48.0921,48.1483,48.0547,48.0734,44045.0
2022-06-17 14:50:00,51.35,51.38,51.31,51.35,64067.0,48.064,48.0921,48.0266,48.064,64067.0
2022-06-17 14:55:00,51.35,51.41,51.27,51.32,43623.0,48.064,48.1202,47.9891,48.0359,43623.0
2022-06-17 15:00:00,51.32,51.5,51.32,51.39,89698.0,48.0359,48.2044,48.0359,48.1015,89698.0
2022-06-17 15:05:00,51.39,51.46,51.33,51.38,69524.0,48.1015,48.167,48.0453,48.0921,69524.0
2022-06-17 15:10:00,51.38,51.38,51.17,51.23,83597.0,48.0921,48.0921,47.8955,47.9517,83597.0
2022-06-17 15:15:00,51.23,51.36,51.14,51.34,118553.0,47.9517,48.0734,47.8674,48.0547,118553.0
2022-06-17 15:20:00,51.34,51.56,51.33,51.51,97228.0,48.0547,48.2606,48.0453,48.2138,97228.0
2022-06-17 15:25:00,51.5,51.66,51.49,51.56,78222.0,48.2044,48.3542,48.1951,48.2606,78222.0
2022-06-17 15:30:00,51.57,51.59,51.4,51.47,143270.0,48.2699,48.2887,48.1108,48.1763,143270.0
2022-06-17 15:35:00,51.48,51.68,51.48,51.66,131292.0,48.1857,48.3729,48.1857,48.3542,131292.0
2022-06-17 15:40:00,51.65,51.7,51.5,51.55,169541.0,48.3448,48.3916,48.2044,48.2512,169541.0
2022-06-17 15:45:00,51.54,51.64,51.48,51.56,235625.0,48.2419,48.3355,48.1857,48.2606,235625.0
2022-06-17 15:50:00,51.56,51.61,51.43,51.59,310635.0,48.2606,48.3074,48.1389,48.2887,310635.0
2022-06-17 15:55:00,51.58,51.64,51.42,51.46,705686.0,48.2793,48.3355,48.1295,48.167,705686.0
2022-06-21 09:30:00,52.99,53.12,52.34,52.37,108513.0,49.5991,49.7207,48.9907,49.0187,108513.0
2022-06-21 09:35:00,52.34,52.35,52.07,52.2,63758.0,48.9907,49.0,48.7379,48.8596,63758.0
2022-06-21 09:40:00,52.22,52.41,52.11,52.13,36027.0,48.8783,49.0562,48.7754,48.7941,36027.0
2022-06-21 09:45:00,52.13,52.19,52.03,52.13,26333.0,48.7941,48.8503,48.7005,48.7941,26333.0
2022-06-21 09:50:00,52.13,52.18,52.06,52.07,43555.0,48.7941,48.8409,48.7286,48.7379,43555.0
2022-06-21 09:55:00,52.07,52.3,52.07,52.26,40392.0,48.7379,48.9532,48.7379,48.9158,40392.0
2022-06-21 10:00:00,52.25,52.26,52.13,52.19,62405.0,48.9064,48.9158,48.7941,48.8503,62405.0
2022-06-21 10:05:00,52.21,52.28,52.08,52.09,31913.0,48.869,48.9345,48.7473,48.7567,31913.0
2022-06-21 10:10:00,52.09,52.16,52.04,52.09,30504.0,48.7567,48.8222,48.7099,48.7567,30504.0
2022-06-21 10:15:00,52.1,52.1,51.86,51.86,26271.0,48.766,48.766,48.5414,48.5414,26271.0
2022-06-21 10:20:00,51.85,51.96,51.79,51.95,24613.0,48.532,48.635,48.4759,48.6256,24613.0
2022-06-21 10:25:00,51.93,51.96,51.8,51.85,36969.0,48.6069,48.635,48.4852,48.532,36969.0
2022-06-21 10:30:00,51.86,51.96,51.81,51.82,23156.0,48.5414,48.635,48.4946,48.5039,23156.0
2022-06-21 10:35:00,51.82,51.94,51.8,51.92,23975.0,48.5039,48.6163,48.4852,48.5975,23975.0
2022-06-21 10:40:00,51.93,52.0,51.91,51.97,27363.0,48.6069,48.6724,48.5882,48.6443,27363.0
2022-06-21 10:45:00,51.97,52.02,51.94,52.0,17936.0,48.6443,48.6911,48.6163,48.6724,17936.0
2022-06-21 10:50:00,52.0,52.19,52.0,52.19,48522.0,48.6724,48.8503,48.6724,48.8503,48522.0
2022-06-21 10:55:00,52.18,52.21,52.13,52.18,30947.0,48.8409,48.869,48.7941,48.8409,30947.0
2022-06-21 11:00:00,52.18,52.27,52.18,52.25,17206.0,48.8409,48.9251,48.8409,48.9064,17206.0
2022-06-21 11:05:00,52.23,52.24,52.13,52.19,19203.0,48.8877,48.8971,48.7941,48.8503,19203.0
2022-06-21 11:10:00,52.2,52.2,52.01,52.01,24770.0,48.8596,48.8596,48.6818,48.6818,24770.0
2022-06-21 11:15:00,52.0,52.11,51.97,52.05,28716.0,48.6724,48.7754,48.6443,48.7192,28716.0
2022-06-21 11:20:00,52.05,52.1,52.0,52.02,23321.0,48.7192,48.766,48.6724,48.6911,23321.0
2022-06-21 11:25:00,52.02,52.04,51.93,52.01,24303.0,48.6911,48.7099,48.6069,48.6818,24303.0
2022-06-21 11:30:00,52.01,52.1,51.99,52.09,27261.0,48.6818,48.766,48.6631,48.7567,27261.0
2022-06-21 11:35:00,52.08,52.11,51.86,51.94,19405.0,48.7473,48.7754,48.5414,48.6163,19405.0
2022-06-21 11:40:00,51.93,52.0,51.86,51.97,26100.0,48.6069,48.6724,48.5414,48.6443,26100.0
2022-06-21 11:45:00,51.98,51.98,51.9,51.97,23083.0,48.6537,48.6537,48.5788,48.6443,23083.0
2022-06-21 11:50:00,51.96,51.98,51.81,51.82,32357.0,48.635,48.6537,48.4946,48.5039,32357.0
2022-06-21 11:55:00,51.83,51.89,51.81,51.81,20626.0,48.5133,48.5695,48.4946,48.4946,20626.0
2022-06-21 12:00:00,51.8,51.87,51.76,51.81,25338.0,48.4852,48.5507,48.4478,48.4946,25338.0
2022-06-21 12:05:00,51.77,51.83,51.73,51.75,12166.0,48.4571,48.5133,48.4197,48.4384,12166.0
2022-06-21 12:10:00,51.76,51.79,51.69,51.76,15497.0,48.4478,48.4759,48.3823,48.4478,15497.0
2022-06-21 12:15:00,51.76,51.88,51.74,51.88,20890.0,48.4478,48.5601,48.4291,48.5601,20890.0
2022-06-21 12:20:00,51.89,51.91,51.82,51.88,14331.0,48.5695,48.5882,48.5039,48.5601,14331.0
2022-06-21 12:25:00,51.88,51.93,51.86,51.93,14272.0,48.5601,48.6069,48.5414,48.6069,14272.0
2022-06-21 12:30:00,51.93,51.95,51.87,51.93,14987.0,48.6069,48.6256,48.5507,48.6069,14987.0
2022-06-21 12:35:00,51.94,51.98,51.91,51.95,18630.0,48.6163,48.6537,48.5882,48.6256,18630.0
2022-06-21 12:40:00,51.95,51.97,51.9,51.97,21156.0,48.6256,48.6443,48.5788,48.6443,21156.0
2022-06-21 12:45:00,51.97,51.98,51.89,51.9,19920.0,48.6443,48.6537,48.5695,48.5788,19920.0
2022-06-21 12:50:00,51.91,52.04,51.86,52.03,22801.0,48.5882,48.7099,48.5414,48.7005,22801.0
2022-06-21 12:55:00,52.02,52.1,52.02,52.08,13975.0,48.6911,48.766,48.6911,48.7473,13975.0
2022-06-21 13:00:00,52.08,52.1,52.05,52.06,16489.0,48.7473,48.766,48.7192,48.7286,16489.0
2022-06-21 13:05:00,52.08,52.09,52.02,52.08,23595.0,48.7473,48.7567,48.6911,48.7473,23595.0
2022-06-21 13:10:00,52.08,52.11,52.04,52.09,20935.0,48.7473,48.7754,48.7099,48.7567,20935.0
2022-06-21 13:15:00,52.08,52.08,52.01,52.03,16930.0,48.7473,48.7473,48.6818,48.7005,16930.0
2022-06-21 13:20:00,52.03,52.04,51.99,52.0,19404.0,48.7005,48.7099,48.6631,48.6724,19404.0
2022-06-21 13:25:00,52.02,52.03,51.94,51.98,20851.0,48.6911,48.7005,48.6163,48.6537,20851.0
2022-06-21 13:30:00,51.99,52.06,51.99,52.06,13584.0,48.6631,48.7286,48.6631,48.7286,13584.0
2022-06-21 13:35:00,52.06,52.07,51.96,51.96,13572.0,48.7286,48.7379,48.635,48.635,13572.0
2022-06-21 13:40:00,51.96,52.01,51.9,52.01,24261.0,48.635,48.6818,48.5788,48.6818,24261.0
2022-06-21 13:45:00,51.99,52.0,51.95,51.97,21127.0,48.6631,48.6724,48.6256,48.6443,21127.0
2022-06-21 13:50:00,51.96,51.97,51.8,51.85,20363.0,48.635,48.6443,48.4852,48.532,20363.0
2022-06-21 13:55:00,51.83,51.89,51.81,51.86,30960.0,48.5133,48.5695,48.4946,48.5414,30960.0
2022-06-21 14:00:00,51.87,51.88,51.84,51.87,14054.0,48.5507,48.5601,48.5227,48.5507,14054.0
2022-06-21 14:05:00,51.88,51.96,51.87,51.96,16214.0,48.5601,48.635,48.5507,48.635,16214.0
2022-06-21 14:10:00,51.97,52.05,51.97,51.98,18718.0,48.6443,48.7192,48.6443,48.6537,18718.0
2022-06-21 14:15:00,51.99,52.02,51.94,51.98,24568.0,48.6631,48.6911,48.6163,48.6537,24568.0
2022-06-21 14:20:00,51.98,51.98,51.89,51.93,27716.0,48.6537,48.6537,48.5695,48.6069,27716.0
2022-06-21 14:25:00,51.93,51.99,51.92,51.98,15090.0,48.6069,48.6631,48.5975,48.6537,15090.0
2022-06-21 14:30:00,51.98,52.04,51.94,52.02,23626.0,48.6537,48.7099,48.6163,48.6911,23626.0
2022-06-21 14:35:00,52.02,52.03,51.89,51.92,22335.0,48.6911,48.7005,48.5695,48.5975,22335.0
2022-06-21 14:40:00,51.91,52.07,51.91,52.07,29225.0,48.5882,48.7379,48.5882,48.7379,29225.0
2022-06-21 14:45:00,52.06,52.06,51.98,51.98,16919.0,48.7286,48.7286,48.6537,48.6537,16919.0
2022-06-21 14:50:00,51.98,52.17,51.98,52.16,21899.0,48.6537,48.8315,48.6537,48.8222,21899.0
2022-06-21 14:55:00,52.18,52.23,52.16,52.21,20846.0,48.8409,48.8877,48.8222,48.869,20846.0
2022-06-21 15:00:00,52.22,52.33,52.21,52.33,31639.0,48.8783,48.9813,48.869,48.9813,31639.0
2022-06-21 15:05:00,52.33,52.38,52.27,52.37,21057.0,48.9813,49.0281,48.9251,49.0187,21057.0
2022-06-21 15:10:00,52.37,52.42,52.35,52.39,22323.0,49.0187,49.0655,49.0,49.0375,22323.0
2022-06-21 15:15:00,52.39,52.4,52.32,52.35,36426.0,49.0375,49.0468,48.9719,49.0,36426.0
2022-06-21 15:20:00,52.34,52.41,52.32,52.4,24103.0,48.9907,49.0562,48.9719,49.0468,24103.0
2022-06-21 15:25:00,52.39,52.41,52.31,52.4,52397.0,49.0375,49.0562,48.9626,49.0468,52397.0
2022-06-21 15:30:00,52.41,52.43,52.3,52.35,64003.0,49.0562,49.0749,48.9532,49.0,64003.0
2022-06-21 15:35:00,52.35,52.35,52.21,52.23,62839.0,49.0,49.0,48.869,48.8877,62839.0
2022-06-21 15:40:00,52.23,52.25,52.18,52.22,58369.0,48.8877,48.9064,48.8409,48.8783,58369.0
2022-06-21 15:45:00,52.22,52.31,52.18,52.3,59092.0,48.8783,48.9626,48.8409,48.9532,59092.0
2022-06-21 15:50:00,52.31,52.36,52.19,52.23,93773.0,48.9626,49.0094,48.8503,48.8877,93773.0
2022-06-21 15:55:00,52.23,52.24,52.04,52.14,197150.0,48.8877,48.8971,48.7099,48.8035,197150.0
2022-06-22 09:30:00,51.09,51.93,51.02,51.69,117297.0,47.8206,48.6069,47.7551,48.3823,117297.0
2022-06-22 09:35:00,51.69,51.91,51.66,51.84,68149.0,48.3823,48.5882,48.3542,48.5227,68149.0
2022-06-22 09:40:00,51.83,51.85,51.66,51.75,57706.0,48.5133,48.532,48.3542,48.4384,57706.0
2022-06-22 09:45:00,51.76,51.79,51.62,51.72,71077.0,48.4478,48.4759,48.3167,48.4103,71077.0
2022-06-22 09:50:00,51.69,51.71,51.36,51.66,63720.0,48.3823,48.401,48.0734,48.3542,63720.0
2022-06-22 09:55:00,51.69,51.7,51.47,51.48,111415.0,48.3823,48.3916,48.1763,48.1857,111415.0
2022-06-22 10:00:00,51.48,51.7,51.47,51.7,50844.0,48.1857,48.3916,48.1763,48.3916,50844.0
2022-06-22 10:05:00,51.71,51.79,51.61,51.72,50658.0,48.401,48.4759,48.3074,48.4103,50658.0
2022-06-22 10:10:00,51.71,51.88,51.66,51.83,79315.0,48.401,48.5601,48.3542,48.5133,79315.0
2022-06-22 10:15:00,51.83,51.93,51.81,51.92,59952.0,48.5133,48.6069,48.4946,48.5975,59952.0
2022-06-22 10:20:00,51.91,52.04,51.88,52.04,32896.0,48.5882,48.7099,48.5601,48.7099,32896.0
2022-06-22 10:25:00,52.04,52.26,52.0,52.26,51126.0,48.7099,48.9158,48.6724,48.9158,51126.0
2022-06-22 10:30:00,52.28,52.3,52.15,52.22,48892.0,48.9345,48.9532,48.8128,48.8783,48892.0
2022-06-22 10:35:00,52.19,52.33,52.17,52.3,30348.0,48.8503,48.9813,48.8315,48.9532,30348.0
2022-06-22 10:40:00,52.3,52.31,52.17,52.22,33368.0,48.9532,48.9626,48.8315,48.8783,33368.0
2022-06-22 10:45:00,52.22,52.24,52.08,52.13,39494.0,48.8783,48.8971,48.7473,48.7941,39494.0
2022-06-22 10:50:00,52.12,52.17,52.01,52.04,21377.0,48.7847,48.8315,48.6818,48.7099,21377.0
2022-06-22 10:55:00,52.03,52.04,51.89,52.0,15850.0,48.7005,48.7099,48.5695,48.6724,15850.0
2022-06-22 11:00:00,51.99,52.01,51.72,51.78,32328.0,48.6631,48.6818,48.4103,48.4665,32328.0
2022-06-22 11:05:00,51.8,51.86,51.73,51.76,40737.0,48.4852,48.5414,48.4197,48.4478,40737.0
2022-06-22 11:10:00,51.76,51.81,51.71,51.73,26504.0,48.4478,48.4946,48.401,48.4197,26504.0
2022-06-22 11:15:00,51.73,51.87,51.71,51.82,35786.0,48.4197,48.5507,48.401,48.5039,35786.0
2022-06-22 11:20:00,51.83,51.83,51.74,51.8,13774.0,48.5133,48.5133,48.4291,48.4852,13774.0
2022-06-22 11:25:00,51.81,51.92,51.81,51.9,38735.0,48.4946,48.5975,48.4946,48.5788,38735.0
2022-06-22 11:30:00,51.91,52.04,51.9,51.97,13664.0,48.5882,48.7099,48.5788,48.6443,13664.0
2022-06-22 11:35:00,51.94,51.96,51.9,51.91,12766.0,48.6163,48.635,48.5788,48.5882,12766.0
2022-06-22 11:40:00,51.92,51.93,51.71,51.72,21442.0,48.5975,48.6069,48.401,48.4103,21442.0
2022-06-22 11:45:00,51.72,51.75,51.61,51.7,20950.0,48.4103,48.4384,48.3074,48.3916,20950.0
2022-06-22 11:50:00,51.69,51.71,51.45,51.46,15603.0,48.3823,48.401,48.1576,48.167,15603.0
2022-06-22 11:55:00,51.47,51.5,51.39,51.42,20058.0,48.1763,48.2044,48.1015,48.1295,20058.0
2022-06-22 12:00:00,51.42,51.53,51.3,51.36,40842.0,48.1295,48.2325,48.0172,48.0734,40842.0
2022-06-22 12:05:00,51.35,51.36,51.27,51.3,16624.0,48.064,48.0734,47.9891,48.0172,16624.0
2022-06-22 12:10:00,51.37,51.47,51.31,51.42,9842.0,48.0827,48.1763,48.0266,48.1295,9842.0
2022-06-22 12:15:00,51.44,51.45,51.41,51.43,33946.0,48.1483,48.1576,48.1202,48.1389,33946.0
2022-06-22 12:20:00,51.42,51.6,51.4,51.52,40586.0,48.1295,48.298,48.1108,48.2231,40586.0
2022-06-22 12:25:00,51.51,51.55,51.49,51.54,10422.0,48.2138,48.2512,48.1951,48.2419,10422.0
2022-06-22 12:30:00,51.5,51.57,51.49,51.55,21839.0,48.2044,48.2699,48.1951,48.2512,21839.0
2022-06-22 12:35:00,51.55,51.62,51.52,51.52,27675.0,48.2512,48.3167,48.2231,48.2231,27675.0
2022-06-22 12:40:00,51.54,51.73,51.53,51.72,12179.0,48.2419,48.4197,48.2325,48.4103,12179.0
2022-06-22 12:45:00,51.73,51.74,51.7,51.73,10016.0,48.4197,48.4291,48.3916,48.4197,10016.0
2022-06-22 12:50:00,51.75,51.78,51.56,51.57,49136.0,48.4384,48.4665,48.2606,48.2699,49136.0
2022-06-22 12:55:00,51.57,51.75,51.57,51.7,28663.0,48.2699,48.4384,48.2699,48.3916,28663.0
2022-06-22 13:00:00,51.71,51.72,51.55,51.58,27366.0,48.401,48.4103,48.2512,48.2793,27366.0
2022-06-22 13:05:00,51.58,51.59,51.52,51.55,24848.0,48.2793,48.2887,48.2231,48.2512,24848.0
2022-06-22 13:10:00,51.54,51.58,51.52,51.57,20469.0,48.2419,48.2793,48.2231,48.2699,20469.0
2022-06-22 13:15:00,51.56,51.67,51.56,51.66,13802.0,48.2606,48.3635,48.2606,48.3542,13802.0
2022-06-22 13:20:00,51.67,51.75,51.65,51.66,15900.0,48.3635,48.4384,48.3448,48.3542,15900.0
2022-06-22 13:25:00,51.68,51.79,51.68,51.77,15578.0,48.3729,48.4759,48.3729,48.4571,15578.0
2022-06-22 13:30:00,51.77,51.79,51.73,51.75,37698.0,48.4571,48.4759,48.4197,48.4384,37698.0
2022-06-22 13:35:00,51.73,51.81,51.71,51.78,16509.0,48.4197,48.4946,48.401,48.4665,16509.0
2022-06-22 13:40:00,51.78,51.8,51.78,51.79,19588.0,48.4665,48.4852,48.4665,48.4759,19588.0
2022-06-22 13:45:00,51.8,51.91,51.79,51.9,45012.0,48.4852,48.5882,48.4759,48.5788,45012.0
2022-06-22 13:50:00,51.9,51.96,51.83,51.86,19547.0,48.5788,48.635,48.5133,48.5414,19547.0
2022-06-22 13:55:00,51.87,51.87,51.76,51.81,23060.0,48.5507,48.5507,48.4478,48.4946,23060.0
2022-06-22 14:00:00,51.82,51.83,51.78,51.8,32200.0,48.5039,48.5133,48.4665,48.4852,32200.0
2022-06-22 14:05:00,51.8,52.0,51.8,52.0,22821.0,48.4852,48.6724,48.4852,48.6724,22821.0
2022-06-22 14:10:00,52.0,52.01,51.93,51.96,17572.0,48.6724,48.6818,48.6069,48.635,17572.0
2022-06-22 14:15:00,51.96,51.98,51.92,51.95,43052.0,48.635,48.6537,48.5975,48.6256,43052.0
2022-06-22 14:20:00,51.95,51.95,51.8,51.86,21988.0,48.6256,48.6256,48.4852,48.5414,21988.0
2022-06-22 14:25:00,51.85,51.88,51.8,51.82,13304.0,48.532,48.5601,48.4852,48.5039,13304.0
2022-06-22 14:30:00,51.83,51.84,51.8,51.81,20404.0,48.5133,48.5227,48.4852,48.4946,20404.0
2022-06-22 14:35:00,51.8,51.81,51.74,51.75,22047.0,48.4852,48.4946,48.4291,48.4384,22047.0
2022-06-22 14:40:00,51.74,51.79,51.7,51.72,15796.0,48.4291,48.4759,48.3916,48.4103,15796.0
2022-06-22 14:45:00,51.73,51.79,51.71,51.71,17849.0,48.4197,48.4759,48.401,48.401,17849.0
2022-06-22 14:50:00,51.7,51.74,51.67,51.7,30673.0,48.3916,48.4291,48.3635,48.3916,30673.0
2022-06-22 14:55:00,51.71,51.78,51.69,51.73,55484.0,48.401,48.4665,48.3823,48.4197,55484.0
2022-06-22 15:00:00,51.73,51.74,51.6,51.66,55544.0,48.4197,48.4291,48.298,48.3542,55544.0
2022-06-22 15:05:00,51.68,51.68,51.59,51.61,45599.0,48.3729,48.3729,48.2887,48.3074,45599.0
2022-06-22 15:10:00,51.61,51.67,51.55,51.65,51574.0,48.3074,48.3635,48.2512,48.3448,51574.0
2022-06-22 15:15:00,51.66,51.7,51.64,51.66,25173.0,48.3542,48.3916,48.3355,48.3542,25173.0
2022-06-22 15:20:00,51.65,51.71,51.64,51.65,36290.0,48.3448,48.401,48.3355,48.3448,36290.0
2022-06-22 15:25:00,51.64,51.66,51.5,51.58,48471.0,48.3355,48.3542,48.2044,48.2793,48471.0
2022-06-22 15:30:00,51.57,51.61,51.54,51.55,42450.0,48.2699,48.3074,48.2419,48.2512,42450.0
2022-06-22 15:35:00,51.54,51.55,51.48,51.54,55339.0,48.2419,48.2512,48.1857,48.2419,55339.0
2022-06-22 15:40:00,51.53,51.6,51.5,51.58,58776.0,48.2325,48.298,48.2044,48.2793,58776.0
2022-06-22 15:45:00,51.57,51.58,51.43,51.48,66855.0,48.2699,48.2793,48.1389,48.1857,66855.0
2022-06-22 15:50:00,51.48,51.65,51.44,51.55,90676.0,48.1857,48.3448,48.1483,48.2512,90676.0
2022-06-22 15:55:00,51.56,51.56,51.31,51.31,281375.0,48.2606,48.2606,48.0266,48.0266,281375.0
2022-06-23 09:30:00,51.2,51.31,51.13,51.17,89168.0,47.9236,48.0266,47.8581,47.8955,89168.0
2022-06-23 09:35:00,51.18,51.34,51.12,51.32,21586.0,47.9049,48.0547,47.8487,48.0359,21586.0
2022-06-23 09:40:00,51.32,51.5,51.13,51.34,27039.0,48.0359,48.2044,47.8581,48.0547,27039.0
2022-06-23 09:45:00,51.37,51.47,51.2,51.44,35680.0,48.0827,48.1763,47.9236,48.1483,35680.0
2022-06-23 09:50:00,51.41,51.46,51.18,51.19,33189.0,48.1202,48.167,47.9049,47.9142,33189.0
2022-06-23 09:55:00,51.17,51.27,51.06,51.19,27816.0,47.8955,47.9891,47.7926,47.9142,27816.0
2022-06-23 10:00:00,51.18,51.26,51.09,51.17,39752.0,47.9049,47.9798,47.8206,47.8955,39752.0
2022-06-23 10:05:00,51.16,51.23,50.89,50.9,50638.0,47.8862,47.9517,47.6334,47.6428,50638.0
2022-06-23 10:10:00,50.87,51.02,50.85,50.94,46771.0,47.6147,47.7551,47.596,47.6802,46771.0
2022-06-23 10:15:00,50.95,50.98,50.85,50.92,23825.0,47.6896,47.7177,47.596,47.6615,23825.0
2022-06-23 10:20:00,50.92,51.09,50.92,51.03,13514.0,47.6615,47.8206,47.6615,47.7645,13514.0
2022-06-23 10:25:00,51.02,51.09,50.95,51.09,16826.0,47.7551,47.8206,47.6896,47.8206,16826.0
2022-06-23 10:30:00,51.1,51.13,50.93,51.02,31338.0,47.83,47.8581,47.6709,47.7551,31338.0
2022-06-23 10:35:00,51.0,51.1,50.98,51.1,13767.0,47.7364,47.83,47.7177,47.83,13767.0
2022-06-23 10:40:00,51.1,51.18,51.02,51.08,24246.0,47.83,47.9049,47.7551,47.8113,24246.0
2022-06-23 10:45:00,51.08,51.12,51.02,51.04,20418.0,47.8113,47.8487,47.7551,47.7738,20418.0
2022-06-23 10:50:00,51.03,51.1,50.98,51.02,11508.0,47.7645,47.83,47.7177,47.7551,11508.0
2022-06-23 10:55:00,51.03,51.13,51.02,51.03,15392.0,47.7645,47.8581,47.7551,47.7645,15392.0
2022-06-23 11:00:00,51.04,51.08,50.95,50.97,17050.0,47.7738,47.8113,47.6896,47.7083,17050.0
2022-06-23 11:05:00,50.98,51.02,50.94,51.02,17809.0,47.7177,47.7551,47.6802,47.7551,17809.0
2022-06-23 11:10:00,51.02,51.09,50.97,51.04,14443.0,47.7551,47.8206,47.7083,47.7738,14443.0
2022-06-23 11:15:00,51.02,51.03,50.95,50.96,12880.0,47.7551,47.7645,47.6896,47.699,12880.0
2022-06-23 11:20:00,50.98,50.98,50.83,50.84,19297.0,47.7177,47.7177,47.5773,47.5866,19297.0
2022-06-23 11:25:00,50.83,50.84,50.73,50.78,41477.0,47.5773,47.5866,47.4837,47.5305,41477.0
2022-06-23 11:30:00,50.82,50.83,50.62,50.64,29607.0,47.5679,47.5773,47.3807,47.3994,29607.0
2022-06-23 11:35:00,50.62,50.63,50.5,50.52,14417.0,47.3807,47.3901,47.2684,47.2871,14417.0
2022-06-23 11:40:00,50.52,50.56,50.51,50.56,18987.0,47.2871,47.3246,47.2778,47.3246,18987.0
2022-06-23 11:45:00,50.55,50.6,50.5,50.58,17734.0,47.3152,47.362,47.2684,47.3433,17734.0
2022-06-23 11:50:00,50.57,50.6,50.53,50.56,21718.0,47.3339,47.362,47.2965,47.3246,21718.0
2022-06-23 11:55:00,50.55,50.55,50.47,50.5,23821.0,47.3152,47.3152,47.2403,47.2684,23821.0
2022-06-23 12:00:00,50.48,50.5,50.36,50.36,22515.0,47.2497,47.2684,47.1374,47.1374,22515.0
2022-06-23 12:05:00,50.36,50.41,50.27,50.32,17839.0,47.1374,47.1842,47.0531,47.0999,17839.0
2022-06-23 12:10:00,50.32,50.43,50.31,50.38,20372.0,47.0999,47.2029,47.0906,47.1561,20372.0
2022-06-23 12:15:00,50.38,50.48,50.34,50.42,16618.0,47.1561,47.2497,47.1186,47.1935,16618.0
2022-06-23 12:20:00,50.41,50.48,50.31,50.34,23018.0,47.1842,47.2497,47.0906,47.1186,23018.0
2022-06-23 12:25:00,50.32,50.32,50.19,50.2,26244.0,47.0999,47.0999,46.9782,46.9876,26244.0
2022-06-23 12:30:00,50.2,50.23,50.03,50.05,18452.0,46.9876,47.0157,46.8285,46.8472,18452.0
2022-06-23 12:35:00,50.05,50.08,49.98,50.02,34910.0,46.8472,46.8753,46.7817,46.8191,34910.0
2022-06-23 12:40:00,50.01,50.11,49.99,50.02,21721.0,46.8098,46.9034,46.791,46.8191,21721.0
2022-06-23 12:45:00,50.01,50.01,49.84,49.88,19890.0,46.8098,46.8098,46.6506,46.6881,19890.0
2022-06-23 12:50:00,49.86,49.86,49.72,49.8,26717.0,46.6694,46.6694,46.5383,46.6132,26717.0
2022-06-23 12:55:00,49.79,49.88,49.74,49.74,13821.0,46.6038,46.6881,46.557,46.557,13821.0
2022-06-23 13:00:00,49.74,49.77,49.69,49.73,27234.0,46.557,46.5851,46.5102,46.5477,27234.0
2022-06-23 13:05:00,49.73,49.84,49.69,49.76,31517.0,46.5477,46.6506,46.5102,46.5758,31517.0
2022-06-23 13:10:00,49.77,49.87,49.75,49.79,55767.0,46.5851,46.6787,46.5664,46.6038,55767.0
2022-06-23 13:15:00,49.79,49.86,49.75,49.81,56703.0,46.6038,46.6694,46.5664,46.6226,56703.0
2022-06-23 13:20:00,49.81,49.84,49.73,49.79,16693.0,46.6226,46.6506,46.5477,46.6038,16693.0
2022-06-23 13:25:00,49.81,49.82,49.64,49.67,23724.0,46.6226,46.6319,46.4634,46.4915,23724.0
2022-06-23 13:30:00,49.68,49.76,49.62,49.66,24648.0,46.5009,46.5758,46.4447,46.4822,24648.0
2022-06-23 13:35:00,49.65,49.67,49.58,49.61,30149.0,46.4728,46.4915,46.4073,46.4354,30149.0
2022-06-23 13:40:00,49.62,49.63,49.53,49.58,33221.0,46.4447,46.4541,46.3605,46.4073,33221.0
2022-06-23 13:45:00,49.57,49.59,49.5,49.55,34721.0,46.3979,46.4166,46.3324,46.3792,34721.0
2022-06-23 13:50:00,49.55,49.65,49.55,49.62,64396.0,46.3792,46.4728,46.3792,46.4447,64396.0
2022-06-23 13:55:00,49.63,49.69,49.62,49.66,47338.0,46.4541,46.5102,46.4447,46.4822,47338.0
2022-06-23 14:00:00,49.65,49.66,49.54,49.55,24605.0,46.4728,46.4822,46.3698,46.3792,24605.0
2022-06-23 14:05:00,49.56,49.57,49.45,49.48,14239.0,46.3886,46.3979,46.2856,46.3137,14239.0
2022-06-23 14:10:00,49.46,49.47,49.38,49.46,23145.0,46.295,46.3043,46.2201,46.295,23145.0
2022-06-23 14:15:00,49.46,49.49,49.38,49.45,38101.0,46.295,46.323,46.2201,46.2856,38101.0
2022-06-23 14:20:00,49.45,49.49,49.39,49.47,83497.0,46.2856,46.323,46.2294,46.3043,83497.0
2022-06-23 14:25:00,49.47,49.56,49.44,49.55,78760.0,46.3043,46.3886,46.2762,46.3792,78760.0
2022-06-23 14:30:00,49.55,49.69,49.55,49.65,53200.0,46.3792,46.5102,46.3792,46.4728,53200.0
2022-06-23 14:35:00,49.65,49.66,49.57,49.63,58589.0,46.4728,46.4822,46.3979,46.4541,58589.0
2022-06-23 14:40:00,49.64,49.65,49.57,49.63,52755.0,46.4634,46.4728,46.3979,46.4541,52755.0
2022-06-23 14:45:00,49.63,49.63,49.49,49.51,28502.0,46.4541,46.4541,46.323,46.3418,28502.0
2022-06-23 14:50:00,49.5,49.54,49.47,49.52,40122.0,46.3324,46.3698,46.3043,46.3511,40122.0
2022-06-23 14:55:00,49.52,49.52,49.47,49.52,33766.0,46.3511,46.3511,46.3043,46.3511,33766.0
2022-06-23 15:00:00,49.53,49.53,49.43,49.5,62603.0,46.3605,46.3605,46.2669,46.3324,62603.0
2022-06-23 15:05:00,49.5,49.56,49.47,49.48,34496.0,46.3324,46.3886,46.3043,46.3137,34496.0
2022-06-23 15:10:00,49.49,49.56,49.45,49.5,368698.0,46.323,46.3886,46.2856,46.3324,368698.0
2022-06-23 15:15:00,49.5,49.55,49.46,49.55,61143.0,46.3324,46.3792,46.295,46.3792,61143.0
2022-06-23 15:20:00,49.55,49.64,49.51,49.61,47040.0,46.3792,46.4634,46.3418,46.4354,47040.0
2022-06-23 15:25:00,49.58,49.7,49.58,49.66,58891.0,46.4073,46.5196,46.4073,46.4822,58891.0
2022-06-23 15:30:00,49.66,49.82,49.66,49.82,99543.0,46.4822,46.6319,46.4822,46.6319,99543.0
2022-06-23 15:35:00,49.82,49.84,49.71,49.73,111138.0,46.6319,46.6506,46.529,46.5477,111138.0
2022-06-23 15:40:00,49.73,49.81,49.72,49.78,104760.0,46.5477,46.6226,46.5383,46.5945,104760.0
2022-06-23 15:45:00,49.77,49.94,49.77,49.94,124179.0,46.5851,46.7442,46.5851,46.7442,124179.0
2022-06-23 15:50:00,49.94,49.97,49.72,49.74,155965.0,46.7442,46.7723,46.5383,46.557,155965.0
2022-06-23 15:55:00,49.74,49.77,49.49,49.5,671138.0,46.557,46.5851,46.323,46.3324,671138.0
2022-06-24 09:30:00,50.13,50.67,49.99,50.64,76759.0,46.9221,47.4275,46.791,47.3994,76759.0
2022-06-24 09:35:00,50.64,50.71,50.47,50.49,74499.0,47.3994,47.465,47.2403,47.259,74499.0
2022-06-24 09:40:00,50.5,50.63,50.4,50.55,45847.0,47.2684,47.3901,47.1748,47.3152,45847.0
2022-06-24 09:45:00,50.57,50.76,50.5,50.75,56631.0,47.3339,47.5118,47.2684,47.5024,56631.0
2022-06-24 09:50:00,50.76,50.99,50.75,50.97,35144.0,47.5118,47.727,47.5024,47.7083,35144.0
2022-06-24 09:55:00,50.98,51.1,50.98,51.09,37283.0,47.7177,47.83,47.7177,47.8206,37283.0
2022-06-24 10:00:00,51.1,51.46,51.06,51.27,64601.0,47.83,48.167,47.7926,47.9891,64601.0
2022-06-24 10:05:00,51.27,51.42,51.25,51.41,21017.0,47.9891,48.1295,47.9704,48.1202,21017.0
2022-06-24 10:10:00,51.4,51.46,51.34,51.41,26232.0,48.1108,48.167,48.0547,48.1202,26232.0
2022-06-24 10:15:00,51.4,51.74,51.4,51.73,29144.0,48.1108,48.4291,48.1108,48.4197,29144.0
2022-06-24 10:20:00,51.74,51.88,51.67,51.88,52618.0,48.4291,48.5601,48.3635,48.5601,52618.0
2022-06-24 10:25:00,51.87,51.93,51.83,51.86,16619.0,48.5507,48.6069,48.5133,48.5414,16619.0
2022-06-24 10:30:00,51.86,51.91,51.82,51.88,24577.0,48.5414,48.5882,48.5039,48.5601,24577.0
2022-06-24 10:35:00,51.88,52.04,51.83,52.0,37739.0,48.5601,48.7099,48.5133,48.6724,37739.0
2022-06-24 10:40:00,52.0,52.12,51.95,52.11,58698.0,48.6724,48.7847,48.6256,48.7754,58698.0
2022-06-24 10:45:00,52.11,52.4,52.11,52.38,55751.0,48.7754,49.0468,48.7754,49.0281,55751.0
2022-06-24 10:50:00,52.39,52.41,52.33,52.38,28274.0,49.0375,49.0562,48.9813,49.0281,28274.0
2022-06-24 10:55:00,52.37,52.37,52.21,52.21,30906.0,49.0187,49.0187,48.869,48.869,30906.0
2022-06-24 11:00:00,52.21,52.29,52.17,52.25,30881.0,48.869,48.9439,48.8315,48.9064,30881.0
2022-06-24 11:05:00,52.25,52.36,52.22,52.32,21952.0,48.9064,49.0094,48.8783,48.9719,21952.0
2022-06-24 11:10:00,52.33,52.33,52.26,52.27,18369.0,48.9813,48.9813,48.9158,48.9251,18369.0
2022-06-24 11:15:00,52.27,52.35,52.23,52.31,22545.0,48.9251,49.0,48.8877,48.9626,22545.0
2022-06-24 11:20:00,52.31,52.37,52.24,52.25,42705.0,48.9626,49.0187,48.8971,48.9064,42705.0
2022-06-24 11:25:00,52.25,52.39,52.24,52.35,46551.0,48.9064,49.0375,48.8971,49.0,46551.0
2022-06-24 11:30:00,52.34,52.48,52.33,52.46,14735.0,48.9907,49.1217,48.9813,49.103,14735.0
2022-06-24 11:35:00,52.46,52.55,52.42,52.53,69974.0,49.103,49.1872,49.0655,49.1685,69974.0
2022-06-24 11:40:00,52.54,52.58,52.49,52.54,32366.0,49.1779,49.2153,49.1311,49.1779,32366.0
2022-06-24 11:45:00,52.53,52.57,52.43,52.44,29363.0,49.1685,49.2059,49.0749,49.0843,29363.0
2022-06-24 11:50:00,52.44,52.55,52.43,52.45,38547.0,49.0843,49.1872,49.0749,49.0936,38547.0
2022-06-24 11:55:00,52.44,52.46,52.4,52.42,20149.0,49.0843,49.103,49.0468,49.0655,20149.0
2022-06-24 12:00:00,52.42,52.45,52.38,52.45,19975.0,49.0655,49.0936,49.0281,49.0936,19975.0
2022-06-24 12:05:00,52.44,52.54,52.44,52.46,18216.0,49.0843,49.1779,49.0843,49.103,18216.0
2022-06-24 12:10:00,52.46,52.52,52.45,52.49,18894.0,49.103,49.1591,49.0936,49.1311,18894.0
2022-06-24 12:15:00,52.49,52.57,52.48,52.53,26795.0,49.1311,49.2059,49.1217,49.1685,26795.0
2022-06-24 12:20:00,52.53,52.53,52.38,52.39,15213.0,49.1685,49.1685,49.0281,49.0375,15213.0
2022-06-24 12:25:00,52.4,52.42,52.33,52.34,17948.0,49.0468,49.0655,48.9813,48.9907,17948.0
2022-06-24 12:30:00,52.34,52.36,52.28,52.32,29532.0,48.9907,49.0094,48.9345,48.9719,29532.0
2022-06-24 12:35:00,52.32,52.38,52.31,52.35,18767.0,48.9719,49.0281,48.9626,49.0,18767.0
2022-06-24 12:40:00,52.36,52.44,52.35,52.36,68147.0,49.0094,49.0843,49.0,49.0094,68147.0
2022-06-24 12:45:00,52.36,52.38,52.28,52.34,22014.0,49.0094,49.0281,48.9345,48.9907,22014.0
2022-06-24 12:50:00,52.35,52.42,52.34,52.42,17387.0,49.0,49.0655,48.9907,49.0655,17387.0
2022-06-24 12:55:00,52.42,52.44,52.37,52.37,19619.0,49.0655,49.0843,49.0187,49.0187,19619.0
2022-06-24 13:00:00,52.37,52.48,52.36,52.48,11974.0,49.0187,49.1217,49.0094,49.1217,11974.0
2022-06-24 13:05:00,52.48,52.48,52.44,52.46,13979.0,49.1217,49.1217,49.0843,49.103,13979.0
2022-06-24 13:10:00,52.46,52.52,52.46,52.52,22007.0,49.103,49.1591,49.103,49.1591,22007.0
2022-06-24 13:15:00,52.52,52.52,52.45,52.46,20242.0,49.1591,49.1591,49.0936,49.103,20242.0
2022-06-24 13:20:00,52.46,52.47,52.38,52.4,15986.0,49.103,49.1123,49.0281,49.0468,15986.0
2022-06-24 13:25:00,52.4,52.44,52.38,52.43,16813.0,49.0468,49.0843,49.0281,49.0749,16813.0
2022-06-24 13:30:00,52.42,52.43,52.28,52.29,37884.0,49.0655,49.0749,48.9345,48.9439,37884.0
2022-06-24 13:35:00,52.3,52.46,52.29,52.46,19997.0,48.9532,49.103,48.9439,49.103,19997.0
2022-06-24 13:40:00,52.45,52.48,52.41,52.47,13159.0,49.0936,49.1217,49.0562,49.1123,13159.0
2022-06-24 13:45:00,52.46,52.54,52.46,52.51,14701.0,49.103,49.1779,49.103,49.1498,14701.0
2022-06-24 13:50:00,52.5,52.5,52.41,52.41,24584.0,49.1404,49.1404,49.0562,49.0562,24584.0
2022-06-24 13:55:00,52.41,52.47,52.38,52.41,19931.0,49.0562,49.1123,49.0281,49.0562,19931.0
2022-06-24 14:00:00,52.41,52.47,52.4,52.44,16742.0,49.0562,49.1123,49.0468,49.0843,16742.0
2022-06-24 14:05:00,52.44,52.47,52.39,52.41,14050.0,49.0843,49.1123,49.0375,49.0562,14050.0
2022-06-24 14:10:00,52.42,52.47,52.39,52.43,19207.0,49.0655,49.1123,49.0375,49.0749,19207.0
2022-06-24 14:15:00,52.44,52.49,52.43,52.47,19675.0,49.0843,49.1311,49.0749,49.1123,19675.0
2022-06-24 14:20:00,52.46,52.51,52.45,52.51,23876.0,49.103,49.1498,49.0936,49.1498,23876.0
2022-06-24 14:25:00,52.51,52.58,52.49,52.57,40739.0,49.1498,49.2153,49.1311,49.2059,40739.0
2022-06-24 14:30:00,52.56,52.58,52.51,52.51,22627.0,49.1966,49.2153,49.1498,49.1498,22627.0
2022-06-24 14:35:00,52.5,52.54,52.46,52.46,33204.0,49.1404,49.1779,49.103,49.103,33204.0
2022-06-24 14:40:00,52.46,52.52,52.46,52.5,21027.0,49.103,49.1591,49.103,49.1404,21027.0
2022-06-24 14:45:00,52.49,52.55,52.48,52.48,59262.0,49.1311,49.1872,49.1217,49.1217,59262.0
2022-06-24 14:50:00,52.48,52.63,52.47,52.61,63530.0,49.1217,49.2621,49.1123,49.2434,63530.0
2022-06-24 14:55:00,52.62,52.84,52.62,52.82,138662.0,49.2527,49.4587,49.2527,49.4399,138662.0
2022-06-24 15:00:00,52.83,52.83,52.68,52.72,60380.0,49.4493,49.4493,49.3089,49.3463,60380.0
2022-06-24 15:05:00,52.71,52.74,52.69,52.71,45991.0,49.337,49.3651,49.3183,49.337,45991.0
2022-06-24 15:10:00,52.71,52.75,52.67,52.73,65112.0,49.337,49.3744,49.2995,49.3557,65112.0
2022-06-24 15:15:00,52.73,52.76,52.7,52.71,51138.0,49.3557,49.3838,49.3276,49.337,51138.0
2022-06-24 15:20:00,52.71,52.78,52.7,52.78,35963.0,49.337,49.4025,49.3276,49.4025,35963.0
2022-06-24 15:25:00,52.78,52.8,52.74,52.8,53864.0,49.4025,49.4212,49.3651,49.4212,53864.0
2022-06-24 15:30:00,52.8,52.86,52.77,52.79,80383.0,49.4212,49.4774,49.3931,49.4119,80383.0
2022-06-24 15:35:00,52.79,52.81,52.75,52.81,74317.0,49.4119,49.4306,49.3744,49.4306,74317.0
2022-06-24 15:40:00,52.81,52.92,52.78,52.79,141414.0,49.4306,49.5335,49.4025,49.4119,141414.0
2022-06-24 15:45:00,52.79,52.84,52.71,52.74,182277.0,49.4119,49.4587,49.337,49.3651,182277.0
2022-06-24 15:50:00,52.74,52.83,52.66,52.81,100462.0,49.3651,49.4493,49.2902,49.4306,100462.0
2022-06-24 15:55:00,52.8,52.83,52.56,52.77,297896.0,49.4212,49.4493,49.1966,49.3931,297896.0
2022-06-27 09:30:00,52.62,53.09,52.09,52.16,97690.0,49.2527,49.6927,48.7567,48.8222,97690.0
2022-06-27 09:35:00,52.17,52.38,52.14,52.34,49046.0,48.8315,49.0281,48.8035,48.9907,49046.0
2022-06-27 09:40:00,52.37,52.39,52.06,52.26,32110.0,49.0187,49.0375,48.7286,48.9158,32110.0
2022-06-27 09:45:00,52.28,52.29,51.97,52.09,33978.0,48.9345,48.9439,48.6443,48.7567,33978.0
2022-06-27 09:50:00,52.06,52.34,52.02,52.34,29201.0,48.7286,48.9907,48.6911,48.9907,29201.0
2022-06-27 09:55:00,52.35,52.35,52.04,52.05,26011.0,49.0,49.0,48.7099,48.7192,26011.0
2022-06-27 10:00:00,52.06,52.16,51.89,52.13,44708.0,48.7286,48.8222,48.5695,48.7941,44708.0
2022-06-27 10:05:00,52.13,52.14,51.91,51.96,63545.0,48.7941,48.8035,48.5882,48.635,63545.0
2022-06-27 10:10:00,51.96,52.02,51.89,52.01,32364.0,48.635,48.6911,48.5695,48.6818,32364.0
2022-06-27 10:15:00,52.01,52.17,51.98,52.12,23570.0,48.6818,48.8315,48.6537,48.7847,23570.0
2022-06-27 10:20:00,52.12,52.2,52.04,52.08,31326.0,48.7847,48.8596,48.7099,48.7473,31326.0
2022-06-27 10:25:00,52.06,52.13,51.96,52.04,41568.0,48.7286,48.7941,48.635,48.7099,41568.0
2022-06-27 10:30:00,52.01,52.13,51.99,52.03,44585.0,48.6818,48.7941,48.6631,48.7005,44585.0
2022-06-27 10:35:00,52.04,52.1,51.98,52.08,17306.0,48.7099,48.766,48.6537,48.7473,17306.0
2022-06-27 10:40:00,52.08,52.24,52.07,52.23,18964.0,48.7473,48.8971,48.7379,48.8877,18964.0
2022-06-27 10:45:00,52.22,52.3,52.18,52.28,34389.0,48.8783,48.9532,48.8409,48.9345,34389.0
2022-06-27 10:50:00,52.3,52.36,52.29,52.32,23238.0,48.9532,49.0094,48.9439,48.9719,23238.0
2022-06-27 10:55:00,52.32,52.44,52.3,52.32,28431.0,48.9719,49.0843,48.9532,48.9719,28431.0
2022-06-27 11:00:00,52.33,52.37,52.25,52.29,14526.0,48.9813,49.0187,48.9064,48.9439,14526.0
2022-06-27 11:05:00,52.28,52.33,52.23,52.23,19865.0,48.9345,48.9813,48.8877,48.8877,19865.0
2022-06-27 11:10:00,52.23,52.3,52.21,52.25,14210.0,48.8877,48.9532,48.869,48.9064,14210.0
2022-06-27 11:15:00,52.26,52.39,52.25,52.39,32381.0,48.9158,49.0375,48.9064,49.0375,32381.0
2022-06-27 11:20:00,52.38,52.45,52.36,52.44,26043.0,49.0281,49.0936,49.0094,49.0843,26043.0
2022-06-27 11:25:00,52.46,52.54,52.44,52.45,22845.0,49.103,49.1779,49.0843,49.0936,22845.0
2022-06-27 11:30:00,52.46,52.46,52.33,52.33,14805.0,49.103,49.103,48.9813,48.9813,14805.0
2022-06-27 11:35:00,52.33,52.36,52.3,52.33,12246.0,48.9813,49.0094,48.9532,48.9813,12246.0
2022-06-27 11:40:00,52.33,52.48,52.32,52.44,27146.0,48.9813,49.1217,48.9719,49.0843,27146.0
2022-06-27 11:45:00,52.44,52.48,52.42,52.47,14461.0,49.0843,49.1217,49.0655,49.1123,14461.0
2022-06-27 11:50:00,52.46,52.47,52.41,52.46,12484.0,49.103,49.1123,49.0562,49.103,12484.0
2022-06-27 11:55:00,52.46,52.51,52.43,52.5,16042.0,49.103,49.1498,49.0749,49.1404,16042.0
2022-06-27 12:00:00,52.51,52.51,52.33,52.38,21740.0,49.1498,49.1498,48.9813,49.0281,21740.0
2022-06-27 12:05:00,52.38,52.4,52.31,52.37,13395.0,49.0281,49.0468,48.9626,49.0187,13395.0
2022-06-27 12:10:00,52.36,52.42,52.32,52.42,12520.0,49.0094,49.0655,48.9719,49.0655,12520.0
2022-06-27 12:15:00,52.41,52.45,52.36,52.45,14199.0,49.0562,49.0936,49.0094,49.0936,14199.0
2022-06-27 12:20:00,52.45,52.5,52.41,52.43,7905.0,49.0936,49.1404,49.0562,49.0749,7905.0
2022-06-27 12:25:00,52.41,52.41,52.31,52.33,9579.0,49.0562,49.0562,48.9626,48.9813,9579.0
2022-06-27 12:30:00,52.3,52.3,52.21,52.25,14699.0,48.9532,48.9532,48.869,48.9064,14699.0
2022-06-27 12:35:00,52.23,52.34,52.23,52.33,11321.0,48.8877,48.9907,48.8877,48.9813,11321.0
2022-06-27 12:40:00,52.33,52.38,52.32,52.38,9790.0,48.9813,49.0281,48.9719,49.0281,9790.0
2022-06-27 12:45:00,52.39,52.39,52.35,52.36,10581.0,49.0375,49.0375,49.0,49.0094,10581.0
2022-06-27 12:50:00,52.35,52.42,52.33,52.38,10042.0,49.0,49.0655,48.9813,49.0281,10042.0
2022-06-27 12:55:00,52.39,52.41,52.34,52.4,7263.0,49.0375,49.0562,48.9907,49.0468,7263.0
2022-06-27 13:00:00,52.41,52.41,52.25,52.26,13066.0,49.0562,49.0562,48.9064,48.9158,13066.0
2022-06-27 13:05:00,52.22,52.28,52.19,52.27,8176.0,48.8783,48.9345,48.8503,48.9251,8176.0
2022-06-27 13:10:00,52.28,52.36,52.28,52.34,18235.0,48.9345,49.0094,48.9345,48.9907,18235.0
2022-06-27 13:15:00,52.33,52.39,52.29,52.39,13829.0,48.9813,49.0375,48.9439,49.0375,13829.0
2022-06-27 13:20:00,52.38,52.38,52.3,52.3,15319.0,49.0281,49.0281,48.9532,48.9532,15319.0
2022-06-27 13:25:00,52.3,52.33,52.26,52.32,31552.0,48.9532,48.9813,48.9158,48.9719,31552.0
2022-06-27 13:30:00,52.32,52.33,52.26,52.29,18913.0,48.9719,48.9813,48.9158,48.9439,18913.0
2022-06-27 13:35:00,52.3,52.31,52.24,52.25,15321.0,48.9532,48.9626,48.8971,48.9064,15321.0
2022-06-27 13:40:00,52.26,52.29,52.22,52.24,12221.0,48.9158,48.9439,48.8783,48.8971,12221.0
2022-06-27 13:45:00,52.23,52.23,52.17,52.2,12339.0,48.8877,48.8877,48.8315,48.8596,12339.0
2022-06-27 13:50:00,52.21,52.3,52.21,52.28,11644.0,48.869,48.9532,48.869,48.9345,11644.0
2022-06-27 13:55:00,52.29,52.31,52.25,52.26,8115.0,48.9439,48.9626,48.9064,48.9158,8115.0
2022-06-27 14:00:00,52.25,52.25,52.15,52.25,10094.0,48.9064,48.9064,48.8128,48.9064,10094.0
2022-06-27 14:05:00,52.25,52.28,52.21,52.26,16703.0,48.9064,48.9345,48.869,48.9158,16703.0
2022-06-27 14:10:00,52.25,52.29,52.2,52.29,11746.0,48.9064,48.9439,48.8596,48.9439,11746.0
2022-06-27 14:15:00,52.29,52.31,52.25,52.31,12724.0,48.9439,48.9626,48.9064,48.9626,12724.0
2022-06-27 14:20:00,52.3,52.32,52.22,52.25,13684.0,48.9532,48.9719,48.8783,48.9064,13684.0
2022-06-27 14:25:00,52.25,52.25,52.16,52.16,18958.0,48.9064,48.9064,48.8222,48.8222,18958.0
2022-06-27 14:30:00,52.17,52.26,52.13,52.26,14082.0,48.8315,48.9158,48.7941,48.9158,14082.0
2022-06-27 14:35:00,52.27,52.3,52.22,52.27,19099.0,48.9251,48.9532,48.8783,48.9251,19099.0
2022-06-27 14:40:00,52.28,52.28,52.22,52.25,12136.0,48.9345,48.9345,48.8783,48.9064,12136.0
2022-06-27 14:45:00,52.23,52.3,52.2,52.27,18224.0,48.8877,48.9532,48.8596,48.9251,18224.0
2022-06-27 14:50:00,52.25,52.26,52.2,52.25,11231.0,48.9064,48.9158,48.8596,48.9064,11231.0
2022-06-27 14:55:00,52.25,52.28,52.22,52.24,17820.0,48.9064,48.9345,48.8783,48.8971,17820.0
2022-06-27 15:00:00,52.23,52.28,52.12,52.17,24423.0,48.8877,48.9345,48.7847,48.8315,24423.0
2022-06-27 15:05:00,52.17,52.26,52.11,52.26,19486.0,48.8315,48.9158,48.7754,48.9158,19486.0
2022-06-27 15:10:00,52.26,52.38,52.25,52.38,26242.0,48.9158,49.0281,48.9064,49.0281,26242.0
2022-06-27 15:15:00,52.38,52.38,52.3,52.32,32130.0,49.0281,49.0281,48.9532,48.9719,32130.0
2022-06-27 15:20:00,52.31,52.32,52.27,52.31,26553.0,48.9626,48.9719,48.9251,48.9626,26553.0
2022-06-27 15:25:00,52.31,52.35,52.29,52.34,51224.0,48.9626,49.0,48.9439,48.9907,51224.0
2022-06-27 15:30:00,52.33,52.33,52.09,52.1,49774.0,48.9813,48.9813,48.7567,48.766,49774.0
2022-06-27 15:35:00,52.11,52.12,52.01,52.04,70190.0,48.7754,48.7847,48.6818,48.7099,70190.0
2022-06-27 15:40:00,52.04,52.16,52.0,52.15,67385.0,48.7099,48.8222,48.6724,48.8128,67385.0
2022-06-27 15:45:00,52.16,52.21,52.08,52.14,69660.0,48.8222,48.869,48.7473,48.8035,69660.0
2022-06-27 15:50:00,52.14,52.14,51.99,52.05,100773.0,48.8035,48.8035,48.6631,48.7192,100773.0
2022-06-27 15:55:00,52.05,52.06,51.49,51.86,889479.0,48.7192,48.7286,48.1951,48.5414,889479.0
2022-06-28 09:30:00,52.69,53.27,52.44,53.25,88148.0,49.3183,49.8611,49.0843,49.8424,88148.0
2022-06-28 09:35:00,53.29,53.38,53.02,53.02,39387.0,49.8799,49.9641,49.6271,49.6271,39387.0
2022-06-28 09:40:00,53.0,53.22,52.99,53.2,48371.0,49.6084,49.8143,49.5991,49.7956,48371.0
2022-06-28 09:45:00,53.21,53.35,53.15,53.28,63234.0,49.805,49.936,49.7488,49.8705,63234.0
2022-06-28 09:50:00,53.27,53.39,53.24,53.38,30631.0,49.8611,49.9735,49.8331,49.9641,30631.0
2022-06-28 09:55:00,53.38,53.41,53.25,53.31,35014.0,49.9641,49.9922,49.8424,49.8986,35014.0
2022-06-28 10:00:00,53.28,53.3,53.09,53.17,38223.0,49.8705,49.8892,49.6927,49.7675,38223.0
2022-06-28 10:05:00,53.17,53.2,53.04,53.1,51632.0,49.7675,49.7956,49.6459,49.702,51632.0
2022-06-28 10:10:00,53.09,53.24,53.08,53.22,44774.0,49.6927,49.8331,49.6833,49.8143,44774.0
2022-06-28 10:15:00,53.21,53.27,53.12,53.13,33652.0,49.805,49.8611,49.7207,49.7301,33652.0
2022-06-28 10:20:00,53.12,53.12,52.92,52.97,31812.0,49.7207,49.7207,49.5335,49.5803,31812.0
2022-06-28 10:25:00,52.98,53.15,52.98,53.14,21492.0,49.5897,49.7488,49.5897,49.7395,21492.0
2022-06-28 10:30:00,53.13,53.13,52.97,53.03,24135.0,49.7301,49.7301,49.5803,49.6365,24135.0
2022-06-28 10:35:00,53.02,53.12,53.0,53.09,28395.0,49.6271,49.7207,49.6084,49.6927,28395.0
2022-06-28 10:40:00,53.07,53.08,52.97,53.05,19070.0,49.6739,49.6833,49.5803,49.6552,19070.0
2022-06-28 10:45:00,53.04,53.04,52.86,52.94,22373.0,49.6459,49.6459,49.4774,49.5523,22373.0
2022-06-28 10:50:00,52.97,53.01,52.89,52.95,14589.0,49.5803,49.6178,49.5055,49.5616,14589.0
2022-06-28 10:55:00,52.94,53.05,52.91,53.01,24986.0,49.5523,49.6552,49.5242,49.6178,24986.0
2022-06-28 11:00:00,53.01,53.09,52.95,53.03,17880.0,49.6178,49.6927,49.5616,49.6365,17880.0
2022-06-28 11:05:00,53.02,53.05,52.94,52.94,11705.0,49.6271,49.6552,49.5523,49.5523,11705.0
2022-06-28 11:10:00,52.94,52.97,52.89,52.92,13018.0,49.5523,49.5803,49.5055,49.5335,13018.0
2022-06-28 11:15:00,52.91,52.91,52.68,52.78,22788.0,49.5242,49.5242,49.3089,49.4025,22788.0
2022-06-28 11:20:00,52.77,52.78,52.56,52.56,30265.0,49.3931,49.4025,49.1966,49.1966,30265.0
2022-06-28 11:25:00,52.57,52.6,52.51,52.55,16348.0,49.2059,49.234,49.1498,49.1872,16348.0
2022-06-28 11:30:00,52.52,52.64,52.51,52.62,12617.0,49.1591,49.2715,49.1498,49.2527,12617.0
2022-06-28 11:35:00,52.62,52.63,52.48,52.5,9629.0,49.2527,49.2621,49.1217,49.1404,9629.0
2022-06-28 11:40:00,52.51,52.51,52.42,52.44,7980.0,49.1498,49.1498,49.0655,49.0843,7980.0
2022-06-28 11:45:00,52.45,52.57,52.44,52.54,18806.0,49.0936,49.2059,49.0843,49.1779,18806.0
2022-06-28 11:50:00,52.54,52.54,52.42,52.45,10603.0,49.1779,49.1779,49.0655,49.0936,10603.0
2022-06-28 11:55:00,52.44,52.48,52.39,52.43,26387.0,49.0843,49.1217,49.0375,49.0749,26387.0
2022-06-28 12:00:00,52.42,52.44,52.32,52.35,14472.0,49.0655,49.0843,48.9719,49.0,14472.0
2022-06-28 12:05:00,52.34,52.44,52.31,52.44,13696.0,48.9907,49.0843,48.9626,49.0843,13696.0
2022-06-28 12:10:00,52.44,52.52,52.42,52.46,13136.0,49.0843,49.1591,49.0655,49.103,13136.0
2022-06-28 12:15:00,52.42,52.44,52.3,52.41,15243.0,49.0655,49.0843,48.9532,49.0562,15243.0
2022-06-28 12:20:00,52.41,52.46,52.4,52.45,10993.0,49.0562,49.103,49.0468,49.0936,10993.0
2022-06-28 12:25:00,52.46,52.58,52.45,52.58,19188.0,49.103,49.2153,49.0936,49.2153,19188.0
2022-06-28 12:30:00,52.56,52.56,52.47,52.47,10496.0,49.1966,49.1966,49.1123,49.1123,10496.0
2022-06-28 12:35:00,52.46,52.55,52.45,52.52,8836.0,49.103,49.1872,49.0936,49.1591,8836.0
2022-06-28 12:40:00,52.53,52.61,52.53,52.6,28861.0,49.1685,49.2434,49.1685,49.234,28861.0
2022-06-28 12:45:00,52.59,52.62,52.48,52.5,14555.0,49.2247,49.2527,49.1217,49.1404,14555.0
2022-06-28 12:50:00,52.51,52.51,52.41,52.42,9669.0,49.1498,49.1498,49.0562,49.0655,9669.0
2022-06-28 12:55:00,52.41,52.47,52.39,52.42,10034.0,49.0562,49.1123,49.0375,49.0655,10034.0
2022-06-28 13:00:00,52.42,52.47,52.34,52.41,10258.0,49.0655,49.1123,48.9907,49.0562,10258.0
2022-06-28 13:05:00,52.39,52.4,52.26,52.27,5493.0,49.0375,49.0468,48.9158,48.9251,5493.0
2022-06-28 13:10:00,52.26,52.29,52.18,52.18,16010.0,48.9158,48.9439,48.8409,48.8409,16010.0
2022-06-28 13:15:00,52.16,52.25,52.15,52.16,21795.0,48.8222,48.9064,48.8128,48.8222,21795.0
2022-06-28 13:20:00,52.16,52.19,52.1,52.19,19416.0,48.8222,48.8503,48.766,48.8503,19416.0
2022-06-28 13:25:00,52.17,52.27,52.13,52.24,23565.0,48.8315,48.9251,48.7941,48.8971,23565.0
2022-06-28 13:30:00,52.21,52.27,52.2,52.26,43445.0,48.869,48.9251,48.8596,48.9158,43445.0
2022-06-28 13:35:00,52.26,52.27,52.15,52.18,5500.0,48.9158,48.9251,48.8128,48.8409,5500.0
2022-06-28 13:40:00,52.17,52.26,52.15,52.22,4984.0,48.8315,48.9158,48.8128,48.8783,4984.0
2022-06-28 13:45:00,52.2,52.27,52.2,52.25,8754.0,48.8596,48.9251,48.8596,48.9064,8754.0
2022-06-28 13:50:00,52.25,52.28,52.19,52.22,10164.0,48.9064,48.9345,48.8503,48.8783,10164.0
2022-06-28 13:55:00,52.2,52.22,52.18,52.21,5200.0,48.8596,48.8783,48.8409,48.869,5200.0
2022-06-28 14:00:00,52.17,52.23,52.15,52.15,14166.0,48.8315,48.8877,48.8128,48.8128,14166.0
2022-06-28 14:05:00,52.15,52.15,52.04,52.05,15551.0,48.8128,48.8128,48.7099,48.7192,15551.0
2022-06-28 14:10:00,52.05,52.09,51.93,51.95,12801.0,48.7192,48.7567,48.6069,48.6256,12801.0
2022-06-28 14:15:00,51.95,51.97,51.89,51.91,16519.0,48.6256,48.6443,48.5695,48.5882,16519.0
2022-06-28 14:20:00,51.9,51.93,51.86,51.87,12276.0,48.5788,48.6069,48.5414,48.5507,12276.0
2022-06-28 14:25:00,51.86,51.92,51.83,51.91,9900.0,48.5414,48.5975,48.5133,48.5882,9900.0
2022-06-28 14:30:00,51.9,51.9,51.78,51.8,11165.0,48.5788,48.5788,48.4665,48.4852,11165.0
2022-06-28 14:35:00,51.8,51.82,51.78,51.78,23177.0,48.4852,48.5039,48.4665,48.4665,23177.0
2022-06-28 14:40:00,51.78,51.85,51.77,51.85,21588.0,48.4665,48.532,48.4571,48.532,21588.0
2022-06-28 14:45:00,51.85,52.0,51.84,51.98,31043.0,48.532,48.6724,48.5227,48.6537,31043.0
2022-06-28 14:50:00,51.99,52.01,51.94,52.0,20061.0,48.6631,48.6818,48.6163,48.6724,20061.0
2022-06-28 14:55:00,51.99,52.02,51.93,51.99,43440.0,48.6631,48.6911,48.6069,48.6631,43440.0
2022-06-28 15:00:00,52.0,52.03,51.93,51.95,30318.0,48.6724,48.7005,48.6069,48.6256,30318.0
2022-06-28 15:05:00,51.95,52.03,51.92,52.02,28220.0,48.6256,48.7005,48.5975,48.6911,28220.0
2022-06-28 15:10:00,52.02,52.06,51.89,51.96,32218.0,48.6911,48.7286,48.5695,48.635,32218.0
2022-06-28 15:15:00,51.97,52.04,51.97,52.02,47376.0,48.6443,48.7099,48.6443,48.6911,47376.0
2022-06-28 15:20:00,52.02,52.07,51.95,52.05,44550.0,48.6911,48.7379,48.6256,48.7192,44550.0
2022-06-28 15:25:00,52.06,52.07,51.96,52.04,37572.0,48.7286,48.7379,48.635,48.7099,37572.0
2022-06-28 15:30:00,52.02,52.04,51.91,51.93,29122.0,48.6911,48.7099,48.5882,48.6069,29122.0
2022-06-28 15:35:00,51.94,51.96,51.89,51.95,19509.0,48.6163,48.635,48.5695,48.6256,19509.0
2022-06-28 15:40:00,51.96,51.97,51.89,51.9,27947.0,48.635,48.6443,48.5695,48.5788,27947.0
2022-06-28 15:45:00,51.9,51.91,51.8,51.86,46111.0,48.5788,48.5882,48.4852,48.5414,46111.0
2022-06-28 15:50:00,51.86,51.91,51.79,51.9,89414.0,48.5414,48.5882,48.4759,48.5788,89414.0
2022-06-28 15:55:00,51.89,51.89,51.77,51.81,182812.0,48.5695,48.5695,48.4571,48.4946,182812.0
2022-06-29 09:30:00,52.16,52.25,51.62,51.68,63968.0,48.8222,48.9064,48.3167,48.3729,63968.0
2022-06-29 09:35:00,51.63,51.73,51.53,51.61,32265.0,48.3261,48.4197,48.2325,48.3074,32265.0
2022-06-29 09:40:00,51.59,51.68,51.51,51.59,27052.0,48.2887,48.3729,48.2138,48.2887,27052.0
2022-06-29 09:45:00,51.62,51.64,51.42,51.62,26129.0,48.3167,48.3355,48.1295,48.3167,26129.0
2022-06-29 09:50:00,51.62,51.8,51.52,51.75,33991.0,48.3167,48.4852,48.2231,48.4384,33991.0
2022-06-29 09:55:00,51.75,51.75,51.47,51.52,31345.0,48.4384,48.4384,48.1763,48.2231,31345.0
2022-06-29 10:00:00,51.49,51.69,51.4,51.52,34130.0,48.1951,48.3823,48.1108,48.2231,34130.0
2022-06-29 10:05:00,51.48,51.51,51.33,51.36,21281.0,48.1857,48.2138,48.0453,48.0734,21281.0
2022-06-29 10:10:00,51.37,51.46,51.33,51.37,53055.0,48.0827,48.167,48.0453,48.0827,53055.0
2022-06-29 10:15:00,51.39,51.4,51.07,51.09,31494.0,48.1015,48.1108,47.8019,47.8206,31494.0
2022-06-29 10:20:00,51.1,51.14,51.04,51.09,55387.0,47.83,47.8674,47.7738,47.8206,55387.0
2022-06-29 10:25:00,51.11,51.25,51.1,51.18,100122.0,47.8394,47.9704,47.83,47.9049,100122.0
2022-06-29 10:30:00,51.18,51.35,51.1,51.29,52705.0,47.9049,48.064,47.83,48.0079,52705.0
2022-06-29 10:35:00,51.29,51.39,51.18,51.3,20094.0,48.0079,48.1015,47.9049,48.0172,20094.0
2022-06-29 10:40:00,51.31,51.42,51.26,51.34,14216.0,48.0266,48.1295,47.9798,48.0547,14216.0
2022-06-29 10:45:00,51.35,51.36,51.17,51.25,14072.0,48.064,48.0734,47.8955,47.9704,14072.0
2022-06-29 10:50:00,51.29,51.32,51.14,51.2,10595.0,48.0079,48.0359,47.8674,47.9236,10595.0
2022-06-29 10:55:00,51.2,51.24,51.04,51.05,27169.0,47.9236,47.9611,47.7738,47.7832,27169.0
2022-06-29 11:00:00,51.06,51.13,50.94,50.96,55901.0,47.7926,47.8581,47.6802,47.699,55901.0
2022-06-29 11:05:00,50.96,51.08,50.92,51.02,47576.0,47.699,47.8113,47.6615,47.7551,47576.0
2022-06-29 11:10:00,51.02,51.07,50.94,50.98,20408.0,47.7551,47.8019,47.6802,47.7177,20408.0
2022-06-29 11:15:00,51.01,51.1,51.0,51.09,17842.0,47.7458,47.83,47.7364,47.8206,17842.0
2022-06-29 11:20:00,51.08,51.09,50.88,50.91,27582.0,47.8113,47.8206,47.6241,47.6522,27582.0
2022-06-29 11:25:00,50.91,50.98,50.87,50.9,39630.0,47.6522,47.7177,47.6147,47.6428,39630.0
2022-06-29 11:30:00,50.91,51.04,50.84,51.0,38502.0,47.6522,47.7738,47.5866,47.7364,38502.0
2022-06-29 11:35:00,51.01,51.18,50.98,51.12,39620.0,47.7458,47.9049,47.7177,47.8487,39620.0
2022-06-29 11:40:00,51.1,51.14,50.92,50.92,57888.0,47.83,47.8674,47.6615,47.6615,57888.0
2022-06-29 11:45:00,50.92,51.06,50.91,51.02,21181.0,47.6615,47.7926,47.6522,47.7551,21181.0
2022-06-29 11:50:00,50.98,51.15,50.98,51.15,16544.0,47.7177,47.8768,47.7177,47.8768,16544.0
2022-06-29 11:55:00,51.13,51.17,51.06,51.13,18025.0,47.8581,47.8955,47.7926,47.8581,18025.0
2022-06-29 12:00:00,51.14,51.18,51.05,51.05,29381.0,47.8674,47.9049,47.7832,47.7832,29381.0
2022-06-29 12:05:00,51.06,51.06,50.9,50.91,19072.0,47.7926,47.7926,47.6428,47.6522,19072.0
2022-06-29 12:10:00,50.91,51.0,50.91,50.99,14128.0,47.6522,47.7364,47.6522,47.727,14128.0
2022-06-29 12:15:00,50.98,51.06,50.98,51.02,17371.0,47.7177,47.7926,47.7177,47.7551,17371.0
2022-06-29 12:20:00,51.03,51.04,50.9,50.92,11594.0,47.7645,47.7738,47.6428,47.6615,11594.0
2022-06-29 12:25:00,50.9,50.91,50.78,50.78,19292.0,47.6428,47.6522,47.5305,47.5305,19292.0
2022-06-29 12:30:00,50.8,50.84,50.76,50.81,17077.0,47.5492,47.5866,47.5118,47.5586,17077.0
2022-06-29 12:35:00,50.82,50.94,50.81,50.89,33571.0,47.5679,47.6802,47.5586,47.6334,33571.0
2022-06-29 12:40:00,50.9,50.9,50.83,50.86,17578.0,47.6428,47.6428,47.5773,47.6054,17578.0
2022-06-29 12:45:00,50.88,50.91,50.79,50.86,15796.0,47.6241,47.6522,47.5398,47.6054,15796.0
2022-06-29 12:50:00,50.86,50.97,50.86,50.93,15316.0,47.6054,47.7083,47.6054,47.6709,15316.0
2022-06-29 12:55:00,50.91,51.04,50.9,51.02,10632.0,47.6522,47.7738,47.6428,47.7551,10632.0
2022-06-29 13:00:00,51.02,51.05,50.98,51.02,10032.0,47.7551,47.7832,47.7177,47.7551,10032.0
2022-06-29 13:05:00,51.04,51.22,51.04,51.22,24323.0,47.7738,47.9423,47.7738,47.9423,24323.0
2022-06-29 13:10:00,51.2,51.21,51.01,51.02,15919.0,47.9236,47.933,47.7458,47.7551,15919.0
2022-06-29 13:15:00,51.02,51.04,50.97,51.0,16264.0,47.7551,47.7738,47.7083,47.7364,16264.0
2022-06-29 13:20:00,51.0,51.05,50.97,50.98,16237.0,47.7364,47.7832,47.7083,47.7177,16237.0
2022-06-29 13:25:00,50.98,51.05,50.95,51.02,24592.0,47.7177,47.7832,47.6896,47.7551,24592.0
2022-06-29 13:30:00,51.03,51.08,51.0,51.05,7005.0,47.7645,47.8113,47.7364,47.7832,7005.0
2022-06-29 13:35:00,51.06,51.2,51.06,51.18,10231.0,47.7926,47.9236,47.7926,47.9049,10231.0
2022-06-29 13:40:00,51.18,51.2,51.15,51.19,10852.0,47.9049,47.9236,47.8768,47.9142,10852.0
2022-06-29 13:45:00,51.2,51.23,51.13,51.13,8193.0,47.9236,47.9517,47.8581,47.8581,8193.0
2022-06-29 13:50:00,51.14,51.2,51.14,51.16,15470.0,47.8674,47.9236,47.8674,47.8862,15470.0
2022-06-29 13:55:00,51.18,51.31,51.18,51.24,19038.0,47.9049,48.0266,47.9049,47.9611,19038.0
2022-06-29 14:00:00,51.25,51.29,51.22,51.25,36119.0,47.9704,48.0079,47.9423,47.9704,36119.0
2022-06-29 14:05:00,51.25,51.29,51.2,51.24,14460.0,47.9704,48.0079,47.9236,47.9611,14460.0
2022-06-29 14:10:00,51.23,51.25,51.2,51.23,12732.0,47.9517,47.9704,47.9236,47.9517,12732.0
2022-06-29 14:15:00,51.22,51.26,51.17,51.17,23296.0,47.9423,47.9798,47.8955,47.8955,23296.0
2022-06-29 14:20:00,51.18,51.18,51.08,51.1,12200.0,47.9049,47.9049,47.8113,47.83,12200.0
2022-06-29 14:25:00,51.1,51.19,51.08,51.15,20013.0,47.83,47.9142,47.8113,47.8768,20013.0
2022-06-29 14:30:00,51.16,51.18,51.11,51.14,15147.0,47.8862,47.9049,47.8394,47.8674,15147.0
2022-06-29 14:35:00,51.14,51.14,51.05,51.05,37643.0,47.8674,47.8674,47.7832,47.7832,37643.0
2022-06-29 14:40:00,51.05,51.07,50.99,51.01,13042.0,47.7832,47.8019,47.727,47.7458,13042.0
2022-06-29 14:45:00,51.02,51.04,50.99,51.02,19826.0,47.7551,47.7738,47.727,47.7551,19826.0
2022-06-29 14:50:00,51.01,51.07,50.98,51.05,41742.0,47.7458,47.8019,47.7177,47.7832,41742.0
2022-06-29 14:55:00,51.07,51.14,51.07,51.08,40321.0,47.8019,47.8674,47.8019,47.8113,40321.0
2022-06-29 15:00:00,51.07,51.09,50.93,51.02,25311.0,47.8019,47.8206,47.6709,47.7551,25311.0
2022-06-29 15:05:00,51.04,51.1,50.99,51.09,35135.0,47.7738,47.83,47.727,47.8206,35135.0
2022-06-29 15:10:00,51.08,51.13,51.03,51.12,16233.0,47.8113,47.8581,47.7645,47.8487,16233.0
2022-06-29 15:15:00,51.12,51.22,51.1,51.15,49863.0,47.8487,47.9423,47.83,47.8768,49863.0
2022-06-29 15:20:00,51.15,51.22,51.15,51.21,29168.0,47.8768,47.9423,47.8768,47.933,29168.0
2022-06-29 15:25:00,51.2,51.24,51.17,51.2,47358.0,47.9236,47.9611,47.8955,47.9236,47358.0
2022-06-29 15:30:00,51.2,51.2,51.08,51.11,57888.0,47.9236,47.9236,47.8113,47.8394,57888.0
2022-06-29 15:35:00,51.1,51.11,51.03,51.08,56236.0,47.83,47.8394,47.7645,47.8113,56236.0
2022-06-29 15:40:00,51.07,51.1,51.05,51.07,58880.0,47.8019,47.83,47.7832,47.8019,58880.0
2022-06-29 15:45:00,51.07,51.09,50.84,50.86,127705.0,47.8019,47.8206,47.5866,47.6054,127705.0
2022-06-29 15:50:00,50.86,50.94,50.8,50.83,293737.0,47.6054,47.6802,47.5492,47.5773,293737.0
2022-06-29 15:55:00,50.84,50.88,50.73,50.8,598464.0,47.5866,47.6241,47.4837,47.5492,598464.0
2022-06-30 09:30:00,50.02,50.13,49.7,49.93,104306.0,46.8191,46.9221,46.5196,46.7349,104306.0
2022-06-30 09:35:00,49.9,50.0,49.78,49.87,28637.0,46.7068,46.8004,46.5945,46.6787,28637.0
2022-06-30 09:40:00,49.85,50.1,49.77,50.05,28953.0,46.66,46.894,46.5851,46.8472,28953.0
2022-06-30 09:45:00,50.04,50.05,49.71,49.76,40511.0,46.8378,46.8472,46.529,46.5758,40511.0
2022-06-30 09:50:00,49.78,49.8,49.45,49.53,41732.0,46.5945,46.6132,46.2856,46.3605,41732.0
2022-06-30 09:55:00,49.53,49.74,49.53,49.67,30834.0,46.3605,46.557,46.3605,46.4915,30834.0
2022-06-30 10:00:00,49.7,50.05,49.69,49.98,34256.0,46.5196,46.8472,46.5102,46.7817,34256.0
2022-06-30 10:05:00,49.97,50.16,49.9,50.08,32544.0,46.7723,46.9502,46.7068,46.8753,32544.0
2022-06-30 10:10:00,50.08,50.23,50.07,50.22,27309.0,46.8753,47.0157,46.8659,47.0063,27309.0
2022-06-30 10:15:00,50.22,50.36,50.11,50.33,45481.0,47.0063,47.1374,46.9034,47.1093,45481.0
2022-06-30 10:20:00,50.33,50.43,50.29,50.41,15995.0,47.1093,47.2029,47.0718,47.1842,15995.0
2022-06-30 10:25:00,50.4,50.43,50.27,50.33,17467.0,47.1748,47.2029,47.0531,47.1093,17467.0
2022-06-30 10:30:00,50.32,50.52,50.25,50.49,27561.0,47.0999,47.2871,47.0344,47.259,27561.0
2022-06-30 10:35:00,50.49,50.5,50.32,50.32,24202.0,47.259,47.2684,47.0999,47.0999,24202.0
2022-06-30 10:40:00,50.3,50.31,50.22,50.23,22798.0,47.0812,47.0906,47.0063,47.0157,22798.0
2022-06-30 10:45:00,50.22,50.29,50.19,50.21,17355.0,47.0063,47.0718,46.9782,46.997,17355.0
2022-06-30 10:50:00,50.21,50.44,50.21,50.41,29951.0,46.997,47.2122,46.997,47.1842,29951.0
2022-06-30 10:55:00,50.4,50.53,50.39,50.53,21490.0,47.1748,47.2965,47.1654,47.2965,21490.0
2022-06-30 11:00:00,50.52,50.53,50.42,50.47,19416.0,47.2871,47.2965,47.1935,47.2403,19416.0
2022-06-30 11:05:00,50.47,50.66,50.46,50.66,30342.0,47.2403,47.4182,47.231,47.4182,30342.0
2022-06-30 11:10:00,50.67,50.7,50.58,50.67,19419.0,47.4275,47.4556,47.3433,47.4275,19419.0
2022-06-30 11:15:00,50.66,50.7,50.6,50.63,20445.0,47.4182,47.4556,47.362,47.3901,20445.0
2022-06-30 11:20:00,50.62,50.77,50.61,50.75,18160.0,47.3807,47.5211,47.3714,47.5024,18160.0
2022-06-30 11:25:00,50.76,50.95,50.76,50.86,22459.0,47.5118,47.6896,47.5118,47.6054,22459.0
2022-06-30 11:30:00,50.85,50.88,50.79,50.83,31980.0,47.596,47.6241,47.5398,47.5773,31980.0
2022-06-30 11:35:00,50.84,50.87,50.75,50.87,16034.0,47.5866,47.6147,47.5024,47.6147,16034.0
2022-06-30 11:40:00,50.87,50.95,50.86,50.92,20515.0,47.6147,47.6896,47.6054,47.6615,20515.0
2022-06-30 11:45:00,50.91,51.01,50.9,50.97,20455.0,47.6522,47.7458,47.6428,47.7083,20455.0
2022-06-30 11:50:00,50.95,50.98,50.9,50.92,13688.0,47.6896,47.7177,47.6428,47.6615,13688.0
2022-06-30 11:55:00,50.93,50.93,50.84,50.92,20022.0,47.6709,47.6709,47.5866,47.6615,20022.0
2022-06-30 12:00:00,50.91,50.92,50.81,50.85,24675.0,47.6522,47.6615,47.5586,47.596,24675.0
2022-06-30 12:05:00,50.87,50.87,50.77,50.78,9532.0,47.6147,47.6147,47.5211,47.5305,9532.0
2022-06-30 12:10:00,50.77,50.95,50.77,50.95,25631.0,47.5211,47.6896,47.5211,47.6896,25631.0
2022-06-30 12:15:00,50.94,50.98,50.91,50.97,17081.0,47.6802,47.7177,47.6522,47.7083,17081.0
2022-06-30 12:20:00,50.98,51.17,50.96,51.16,14608.0,47.7177,47.8955,47.699,47.8862,14608.0
2022-06-30 12:25:00,51.16,51.28,51.16,51.28,17681.0,47.8862,47.9985,47.8862,47.9985,17681.0
2022-06-30 12:30:00,51.3,51.44,51.3,51.33,14037.0,48.0172,48.1483,48.0172,48.0453,14037.0
2022-06-30 12:35:00,51.33,51.34,51.25,51.28,10566.0,48.0453,48.0547,47.9704,47.9985,10566.0
2022-06-30 12:40:00,51.29,51.34,51.25,51.32,11264.0,48.0079,48.0547,47.9704,48.0359,11264.0
2022-06-30 12:45:00,51.31,51.34,51.22,51.22,14614.0,48.0266,48.0547,47.9423,47.9423,14614.0
2022-06-30 12:50:00,51.23,51.3,51.2,51.3,13671.0,47.9517,48.0172,47.9236,48.0172,13671.0
2022-06-30 12:55:00,51.29,51.36,51.25,51.35,13532.0,48.0079,48.0734,47.9704,48.064,13532.0
2022-06-30 13:00:00,51.36,51.43,51.35,51.41,17070.0,48.0734,48.1389,48.064,48.1202,17070.0
2022-06-30 13:05:00,51.4,51.4,51.28,51.3,18157.0,48.1108,48.1108,47.9985,48.0172,18157.0
2022-06-30 13:10:00,51.29,51.3,51.08,51.08,20770.0,48.0079,48.0172,47.8113,47.8113,20770.0
2022-06-30 13:15:00,51.09,51.18,51.03,51.14,34678.0,47.8206,47.9049,47.7645,47.8674,34678.0
2022-06-30 13:20:00,51.13,51.2,51.12,51.15,20955.0,47.8581,47.9236,47.8487,47.8768,20955.0
2022-06-30 13:25:00,51.14,51.18,51.08,51.14,23049.0,47.8674,47.9049,47.8113,47.8674,23049.0
2022-06-30 13:30:00,51.14,51.24,51.14,51.21,17993.0,47.8674,47.9611,47.8674,47.933,17993.0
2022-06-30 13:35:00,51.21,51.33,51.21,51.31,17799.0,47.933,48.0453,47.933,48.0266,17799.0
2022-06-30 13:40:00,51.34,51.42,51.25,51.25,23115.0,48.0547,48.1295,47.9704,47.9704,23115.0
2022-06-30 13:45:00,51.24,51.4,51.24,51.4,19417.0,47.9611,48.1108,47.9611,48.1108,19417.0
2022-06-30 13:50:00,51.41,51.5,51.38,51.42,21259.0,48.1202,48.2044,48.0921,48.1295,21259.0
2022-06-30 13:55:00,51.4,51.41,51.33,51.4,13391.0,48.1108,48.1202,48.0453,48.1108,13391.0
2022-06-30 14:00:00,51.4,51.41,51.31,51.38,12478.0,48.1108,48.1202,48.0266,48.0921,12478.0
2022-06-30 14:05:00,51.38,51.4,51.29,51.31,18801.0,48.0921,48.1108,48.0079,48.0266,18801.0
2022-06-30 14:10:00,51.32,51.4,51.31,51.33,16766.0,48.0359,48.1108,48.0266,48.0453,16766.0
2022-06-30 14:15:00,51.31,51.44,51.28,51.42,15963.0,48.0266,48.1483,47.9985,48.1295,15963.0
2022-06-30 14:20:00,51.45,51.45,51.25,51.25,59643.0,48.1576,48.1576,47.9704,47.9704,59643.0
2022-06-30 14:25:00,51.25,51.4,51.18,51.36,21656.0,47.9704,48.1108,47.9049,48.0734,21656.0
2022-06-30 14:30:00,51.37,51.42,51.36,51.38,34949.0,48.0827,48.1295,48.0734,48.0921,34949.0
2022-06-30 14:35:00,51.37,51.37,51.31,51.34,19618.0,48.0827,48.0827,48.0266,48.0547,19618.0
2022-06-30 14:40:00,51.34,51.34,51.07,51.09,25564.0,48.0547,48.0547,47.8019,47.8206,25564.0
2022-06-30 14:45:00,51.09,51.2,51.09,51.17,16090.0,47.8206,47.9236,47.8206,47.8955,16090.0
2022-06-30 14:50:00,51.18,51.18,50.96,51.0,31022.0,47.9049,47.9049,47.699,47.7364,31022.0
2022-06-30 14:55:00,50.99,51.02,50.96,51.01,20279.0,47.727,47.7551,47.699,47.7458,20279.0
2022-06-30 15:00:00,51.0,51.08,50.96,50.97,26496.0,47.7364,47.8113,47.699,47.7083,26496.0
2022-06-30 15:05:00,50.97,50.97,50.82,50.84,23733.0,47.7083,47.7083,47.5679,47.5866,23733.0
2022-06-30 15:10:00,50.84,50.89,50.78,50.89,36828.0,47.5866,47.6334,47.5305,47.6334,36828.0
2022-06-30 15:15:00,50.88,50.88,50.75,50.79,34013.0,47.6241,47.6241,47.5024,47.5398,34013.0
2022-06-30 15:20:00,50.8,50.92,50.8,50.91,36567.0,47.5492,47.6615,47.5492,47.6522,36567.0
2022-06-30 15:25:00,50.91,51.06,50.9,51.05,35226.0,47.6522,47.7926,47.6428,47.7832,35226.0
2022-06-30 15:30:00,51.04,51.14,51.0,51.12,48404.0,47.7738,47.8674,47.7364,47.8487,48404.0
2022-06-30 15:35:00,51.12,51.17,51.07,51.07,46397.0,47.8487,47.8955,47.8019,47.8019,46397.0
2022-06-30 15:40:00,51.05,51.08,50.87,50.94,50733.0,47.7832,47.8113,47.6147,47.6802,50733.0
2022-06-30 15:45:00,50.94,51.16,50.92,51.06,51638.0,47.6802,47.8862,47.6615,47.7926,51638.0
2022-06-30 15:50:00,51.06,51.17,50.87,50.9,77452.0,47.7926,47.8955,47.6147,47.6428,77452.0
2022-06-30 15:55:00,50.89,51.16,50.86,51.13,203855.0,47.6334,47.8862,47.6054,47.8581,203855.0
2022-07-01 09:30:00,51.1,51.31,51.0,51.2,104404.0,47.83,48.0266,47.7364,47.9236,104404.0
2022-07-01 09:35:00,51.19,51.44,51.06,51.41,50926.0,47.9142,48.1483,47.7926,48.1202,50926.0
2022-07-01 09:40:00,51.44,51.79,51.32,51.79,103530.0,48.1483,48.4759,48.0359,48.4759,103530.0
2022-07-01 09:45:00,51.77,52.16,51.73,52.0,38621.0,48.4571,48.8222,48.4197,48.6724,38621.0
2022-07-01 09:50:00,52.01,52.04,51.83,51.86,23999.0,48.6818,48.7099,48.5133,48.5414,23999.0
2022-07-01 09:55:00,51.9,51.9,51.75,51.82,21953.0,48.5788,48.5788,48.4384,48.5039,21953.0
2022-07-01 10:00:00,51.86,51.93,51.34,51.37,33578.0,48.5414,48.6069,48.0547,48.0827,33578.0
2022-07-01 10:05:00,51.39,51.53,51.3,51.39,24212.0,48.1015,48.2325,48.0172,48.1015,24212.0
2022-07-01 10:10:00,51.42,51.43,51.02,51.11,27578.0,48.1295,48.1389,47.7551,47.8394,27578.0
2022-07-01 10:15:00,51.12,51.22,51.0,51.1,32834.0,47.8487,47.9423,47.7364,47.83,32834.0
2022-07-01 10:20:00,51.09,51.09,50.92,50.98,32637.0,47.8206,47.8206,47.6615,47.7177,32637.0
2022-07-01 10:25:00,50.99,51.02,50.86,50.99,34045.0,47.727,47.7551,47.6054,47.727,34045.0
2022-07-01 10:30:00,50.99,50.99,50.85,50.93,20425.0,47.727,47.727,47.596,47.6709,20425.0
2022-07-01 10:35:00,50.96,50.96,50.74,50.82,38451.0,47.699,47.699,47.493,47.5679,38451.0
2022-07-01 10:40:00,50.82,50.97,50.76,50.95,32093.0,47.5679,47.7083,47.5118,47.6896,32093.0
2022-07-01 10:45:00,50.96,51.21,50.95,51.1,57009.0,47.699,47.933,47.6896,47.83,57009.0
2022-07-01 10:50:00,51.11,51.12,50.94,51.09,34082.0,47.8394,47.8487,47.6802,47.8206,34082.0
2022-07-01 10:55:00,51.05,51.21,51.02,51.09,17361.0,47.7832,47.933,47.7551,47.8206,17361.0
2022-07-01 11:00:00,51.08,51.23,51.05,51.22,20615.0,47.8113,47.9517,47.7832,47.9423,20615.0
2022-07-01 11:05:00,51.21,51.44,51.17,51.42,22639.0,47.933,48.1483,47.8955,48.1295,22639.0
2022-07-01 11:10:00,51.41,51.48,51.33,51.43,18481.0,48.1202,48.1857,48.0453,48.1389,18481.0
2022-07-01 11:15:00,51.42,51.6,51.42,51.44,25500.0,48.1295,48.298,48.1295,48.1483,25500.0
2022-07-01 11:20:00,51.45,51.51,51.4,51.45,18169.0,48.1576,48.2138,48.1108,48.1576,18169.0
2022-07-01 11:25:00,51.48,51.48,51.35,51.39,16509.0,48.1857,48.1857,48.064,48.1015,16509.0
2022-07-01 11:30:00,51.41,51.5,51.34,51.38,20783.0,48.1202,48.2044,48.0547,48.0921,20783.0
2022-07-01 11:35:00,51.38,51.44,51.28,51.35,20472.0,48.0921,48.1483,47.9985,48.064,20472.0
2022-07-01 11:40:00,51.36,51.38,51.26,51.26,12812.0,48.0734,48.0921,47.9798,47.9798,12812.0
2022-07-01 11:45:00,51.27,51.4,51.26,51.37,12058.0,47.9891,48.1108,47.9798,48.0827,12058.0
2022-07-01 11:50:00,51.35,51.35,51.08,51.08,28451.0,48.064,48.064,47.8113,47.8113,28451.0
2022-07-01 11:55:00,51.08,51.2,51.06,51.2,13070.0,47.8113,47.9236,47.7926,47.9236,13070.0
2022-07-01 12:00:00,51.21,51.29,51.21,51.29,19146.0,47.933,48.0079,47.933,48.0079,19146.0
2022-07-01 12:05:00,51.3,51.47,51.29,51.44,12576.0,48.0172,48.1763,48.0079,48.1483,12576.0
2022-07-01 12:10:00,51.44,51.44,51.36,51.42,7499.0,48.1483,48.1483,48.0734,48.1295,7499.0
2022-07-01 12:15:00,51.4,51.53,51.39,51.49,18106.0,48.1108,48.2325,48.1015,48.1951,18106.0
2022-07-01 12:20:00,51.48,51.58,51.48,51.58,12957.0,48.1857,48.2793,48.1857,48.2793,12957.0
2022-07-01 12:25:00,51.58,51.58,51.47,51.53,12074.0,48.2793,48.2793,48.1763,48.2325,12074.0
2022-07-01 12:30:00,51.53,51.6,51.5,51.5,15244.0,48.2325,48.298,48.2044,48.2044,15244.0
2022-07-01 12:35:00,51.51,51.53,51.41,51.41,15316.0,48.2138,48.2325,48.1202,48.1202,15316.0
2022-07-01 12:40:00,51.42,51.43,51.35,51.39,8101.0,48.1295,48.1389,48.064,48.1015,8101.0
2022-07-01 12:45:00,51.37,51.42,51.32,51.42,10686.0,48.0827,48.1295,48.0359,48.1295,10686.0
2022-07-01 12:50:00,51.43,51.57,51.43,51.57,6551.0,48.1389,48.2699,48.1389,48.2699,6551.0
2022-07-01 12:55:00,51.57,51.58,51.35,51.38,16862.0,48.2699,48.2793,48.064,48.0921,16862.0
2022-07-01 13:00:00,51.38,51.49,51.38,51.44,7950.0,48.0921,48.1951,48.0921,48.1483,7950.0
2022-07-01 13:05:00,51.44,51.47,51.43,51.47,7258.0,48.1483,48.1763,48.1389,48.1763,7258.0
2022-07-01 13:10:00,51.47,51.52,51.46,51.52,8154.0,48.1763,48.2231,48.167,48.2231,8154.0
2022-07-01 13:15:00,51.52,51.55,51.41,51.52,15314.0,48.2231,48.2512,48.1202,48.2231,15314.0
2022-07-01 13:20:00,51.5,51.54,51.47,51.49,5992.0,48.2044,48.2419,48.1763,48.1951,5992.0
2022-07-01 13:25:00,51.5,51.58,51.49,51.58,11603.0,48.2044,48.2793,48.1951,48.2793,11603.0
2022-07-01 13:30:00,51.58,51.64,51.57,51.62,9347.0,48.2793,48.3355,48.2699,48.3167,9347.0
2022-07-01 13:35:00,51.58,51.72,51.54,51.66,26388.0,48.2793,48.4103,48.2419,48.3542,26388.0
2022-07-01 13:40:00,51.66,51.75,51.62,51.66,10216.0,48.3542,48.4384,48.3167,48.3542,10216.0
2022-07-01 13:45:00,51.66,51.78,51.65,51.78,12445.0,48.3542,48.4665,48.3448,48.4665,12445.0
2022-07-01 13:50:00,51.79,51.79,51.67,51.68,12396.0,48.4759,48.4759,48.3635,48.3729,12396.0
2022-07-01 13:55:00,51.68,51.74,51.67,51.73,11379.0,48.3729,48.4291,48.3635,48.4197,11379.0
2022-07-01 14:00:00,51.73,51.79,51.71,51.73,11380.0,48.4197,48.4759,48.401,48.4197,11380.0
2022-07-01 14:05:00,51.72,51.73,51.65,51.7,12922.0,48.4103,48.4197,48.3448,48.3916,12922.0
2022-07-01 14:10:00,51.69,51.71,51.6,51.71,11109.0,48.3823,48.401,48.298,48.401,11109.0
2022-07-01 14:15:00,51.72,51.83,51.71,51.83,17353.0,48.4103,48.5133,48.401,48.5133,17353.0
2022-07-01 14:20:00,51.83,51.96,51.81,51.96,20563.0,48.5133,48.635,48.4946,48.635,20563.0
2022-07-01 14:25:00,51.96,51.98,51.87,51.89,19313.0,48.635,48.6537,48.5507,48.5695,19313.0
2022-07-01 14:30:00,51.91,52.01,51.91,51.99,20449.0,48.5882,48.6818,48.5882,48.6631,20449.0
2022-07-01 14:35:00,51.99,52.0,51.93,51.95,17881.0,48.6631,48.6724,48.6069,48.6256,17881.0
2022-07-01 14:40:00,51.95,51.95,51.89,51.89,13507.0,48.6256,48.6256,48.5695,48.5695,13507.0
2022-07-01 14:45:00,51.88,52.02,51.87,52.0,22353.0,48.5601,48.6911,48.5507,48.6724,22353.0
2022-07-01 14:50:00,51.99,52.0,51.89,51.91,23671.0,48.6631,48.6724,48.5695,48.5882,23671.0
2022-07-01 14:55:00,51.9,51.93,51.87,51.93,18531.0,48.5788,48.6069,48.5507,48.6069,18531.0
2022-07-01 15:00:00,51.92,51.94,51.8,51.82,21594.0,48.5975,48.6163,48.4852,48.5039,21594.0
2022-07-01 15:05:00,51.83,52.0,51.82,52.0,24131.0,48.5133,48.6724,48.5039,48.6724,24131.0
2022-07-01 15:10:00,52.0,52.07,51.97,52.05,29957.0,48.6724,48.7379,48.6443,48.7192,29957.0
2022-07-01 15:15:00,52.06,52.06,51.98,52.01,34348.0,48.7286,48.7286,48.6537,48.6818,34348.0
2022-07-01 15:20:00,52.01,52.02,51.93,52.02,30643.0,48.6818,48.6911,48.6069,48.6911,30643.0
2022-07-01 15:25:00,52.03,52.07,51.96,52.04,46013.0,48.7005,48.7379,48.635,48.7099,46013.0
2022-07-01 15:30:00,52.03,52.11,52.03,52.08,33472.0,48.7005,48.7754,48.7005,48.7473,33472.0
2022-07-01 15:35:00,52.08,52.12,52.06,52.11,25714.0,48.7473,48.7847,48.7286,48.7754,25714.0
2022-07-01 15:40:00,52.11,52.16,52.05,52.07,41029.0,48.7754,48.8222,48.7192,48.7379,41029.0
2022-07-01 15:45:00,52.06,52.11,51.99,52.05,51724.0,48.7286,48.7754,48.6631,48.7192,51724.0
2022-07-01 15:50:00,52.06,52.11,51.84,51.93,87111.0,48.7286,48.7754,48.5227,48.6069,87111.0
2022-07-01 15:55:00,51.93,52.02,51.87,52.01,169925.0,48.6069,48.6911,48.5507,48.6818,169925.0
2022-07-05 09:30:00,50.82,50.82,50.55,50.57,104966.0,47.5679,47.5679,47.3152,47.3339,104966.0
2022-07-05 09:35:00,50.58,50.69,50.44,50.5,40158.0,47.3433,47.4462,47.2122,47.2684,40158.0
2022-07-05 09:40:00,50.56,50.63,50.44,50.45,79443.0,47.3246,47.3901,47.2122,47.2216,79443.0
2022-07-05 09:45:00,50.44,50.52,50.24,50.25,48025.0,47.2122,47.2871,47.025,47.0344,48025.0
2022-07-05 09:50:00,50.3,50.33,50.13,50.18,36177.0,47.0812,47.1093,46.9221,46.9689,36177.0
2022-07-05 09:55:00,50.18,50.29,50.09,50.25,23283.0,46.9689,47.0718,46.8846,47.0344,23283.0
2022-07-05 10:00:00,50.22,50.32,50.03,50.22,30009.0,47.0063,47.0999,46.8285,47.0063,30009.0
2022-07-05 10:05:00,50.23,50.28,50.14,50.22,18236.0,47.0157,47.0625,46.9314,47.0063,18236.0
2022-07-05 10:10:00,50.22,50.45,50.22,50.36,26119.0,47.0063,47.2216,47.0063,47.1374,26119.0
2022-07-05 10:15:00,50.34,50.35,50.15,50.2,38150.0,47.1186,47.128,46.9408,46.9876,38150.0
2022-07-05 10:20:00,50.19,50.23,50.12,50.14,26433.0,46.9782,47.0157,46.9127,46.9314,26433.0
2022-07-05 10:25:00,50.13,50.15,49.99,50.07,44423.0,46.9221,46.9408,46.791,46.8659,44423.0
2022-07-05 10:30:00,50.08,50.15,50.02,50.06,27064.0,46.8753,46.9408,46.8191,46.8566,27064.0
2022-07-05 10:35:00,50.06,50.3,50.04,50.23,30239.0,46.8566,47.0812,46.8378,47.0157,30239.0
2022-07-05 10:40:00,50.25,50.25,49.94,49.95,18382.0,47.0344,47.0344,46.7442,46.7536,18382.0
2022-07-05 10:45:00,49.94,49.96,49.78,49.92,16042.0,46.7442,46.763,46.5945,46.7255,16042.0
2022-07-05 10:50:00,49.93,49.97,49.86,49.88,12620.0,46.7349,46.7723,46.6694,46.6881,12620.0
2022-07-05 10:55:00,49.86,49.97,49.83,49.95,15555.0,46.6694,46.7723,46.6413,46.7536,15555.0
2022-07-05 11:00:00,49.95,49.95,49.81,49.93,24711.0,46.7536,46.7536,46.6226,46.7349,24711.0
2022-07-05 11:05:00,49.91,50.02,49.87,50.01,15813.0,46.7162,46.8191,46.6787,46.8098,15813.0
2022-07-05 11:10:00,50.03,50.03,49.88,49.96,11025.0,46.8285,46.8285,46.6881,46.763,11025.0
2022-07-05 11:15:00,49.97,50.03,49.92,49.96,14613.0,46.7723,46.8285,46.7255,46.763,14613.0
2022-07-05 11:20:00,49.98,50.01,49.85,49.87,25309.0,46.7817,46.8098,46.66,46.6787,25309.0
2022-07-05 11:25:00,49.87,49.93,49.83,49.84,26958.0,46.6787,46.7349,46.6413,46.6506,26958.0
2022-07-05 11:30:00,49.84,49.91,49.79,49.81,17396.0,46.6506,46.7162,46.6038,46.6226,17396.0
2022-07-05 11:35:00,49.81,49.83,49.65,49.7,16362.0,46.6226,46.6413,46.4728,46.5196,16362.0
2022-07-05 11:40:00,49.71,49.87,49.69,49.84,17193.0,46.529,46.6787,46.5102,46.6506,17193.0
2022-07-05 11:45:00,49.84,49.95,49.84,49.94,17926.0,46.6506,46.7536,46.6506,46.7442,17926.0
2022-07-05 11:50:00,49.94,50.02,49.91,49.99,14607.0,46.7442,46.8191,46.7162,46.791,14607.0
2022-07-05 11:55:00,49.98,50.02,49.92,49.93,16382.0,46.7817,46.8191,46.7255,46.7349,16382.0
2022-07-05 12:00:00,49.93,49.99,49.91,49.95,10736.0,46.7349,46.791,46.7162,46.7536,10736.0
2022-07-05 12:05:00,50.01,50.02,49.92,49.99,16279.0,46.8098,46.8191,46.7255,46.791,16279.0
2022-07-05 12:10:00,50.0,50.04,49.88,49.91,37847.0,46.8004,46.8378,46.6881,46.7162,37847.0
2022-07-05 12:15:00,49.89,49.99,49.87,49.97,14785.0,46.6974,46.791,46.6787,46.7723,14785.0
2022-07-05 12:20:00,49.98,50.14,49.95,50.13,16905.0,46.7817,46.9314,46.7536,46.9221,16905.0
2022-07-05 12:25:00,50.14,50.14,50.0,50.01,62589.0,46.9314,46.9314,46.8004,46.8098,62589.0
2022-07-05 12:30:00,50.0,50.03,49.97,49.99,25901.0,46.8004,46.8285,46.7723,46.791,25901.0
2022-07-05 12:35:00,50.0,50.12,50.0,50.07,56429.0,46.8004,46.9127,46.8004,46.8659,56429.0
2022-07-05 12:40:00,50.06,50.11,49.88,49.92,16523.0,46.8566,46.9034,46.6881,46.7255,16523.0
2022-07-05 12:45:00,49.93,49.94,49.84,49.86,14342.0,46.7349,46.7442,46.6506,46.6694,14342.0
2022-07-05 12:50:00,49.87,49.89,49.78,49.88,11268.0,46.6787,46.6974,46.5945,46.6881,11268.0
2022-07-05 12:55:00,49.87,49.9,49.81,49.86,14602.0,46.6787,46.7068,46.6226,46.6694,14602.0
2022-07-05 13:00:00,49.85,49.94,49.83,49.94,12774.0,46.66,46.7442,46.6413,46.7442,12774.0
2022-07-05 13:05:00,49.95,49.95,49.79,49.87,13496.0,46.7536,46.7536,46.6038,46.6787,13496.0
2022-07-05 13:10:00,49.88,49.95,49.87,49.94,15416.0,46.6881,46.7536,46.6787,46.7442,15416.0
2022-07-05 13:15:00,49.94,50.0,49.9,50.0,27072.0,46.7442,46.8004,46.7068,46.8004,27072.0
2022-07-05 13:20:00,49.99,50.05,49.97,50.0,18585.0,46.791,46.8472,46.7723,46.8004,18585.0
2022-07-05 13:25:00,49.99,50.03,49.97,49.98,17140.0,46.791,46.8285,46.7723,46.7817,17140.0
2022-07-05 13:30:00,49.99,50.07,49.97,50.07,25357.0,46.791,46.8659,46.7723,46.8659,25357.0
2022-07-05 13:35:00,50.09,50.19,50.08,50.17,66413.0,46.8846,46.9782,46.8753,46.9595,66413.0
2022-07-05 13:40:00,50.19,50.27,50.18,50.22,27200.0,46.9782,47.0531,46.9689,47.0063,27200.0
2022-07-05 13:45:00,50.22,50.22,50.1,50.17,32546.0,47.0063,47.0063,46.894,46.9595,32546.0
2022-07-05 13:50:00,50.18,50.24,50.15,50.22,40585.0,46.9689,47.025,46.9408,47.0063,40585.0
2022-07-05 13:55:00,50.22,50.24,50.15,50.23,45037.0,47.0063,47.025,46.9408,47.0157,45037.0
2022-07-05 14:00:00,50.25,50.37,50.2,50.37,30656.0,47.0344,47.1467,46.9876,47.1467,30656.0
2022-07-05 14:05:00,50.36,50.39,50.3,50.37,14437.0,47.1374,47.1654,47.0812,47.1467,14437.0
2022-07-05 14:10:00,50.38,50.45,50.37,50.43,19581.0,47.1561,47.2216,47.1467,47.2029,19581.0
2022-07-05 14:15:00,50.43,50.44,50.35,50.43,16191.0,47.2029,47.2122,47.128,47.2029,16191.0
2022-07-05 14:20:00,50.44,50.44,50.34,50.4,16843.0,47.2122,47.2122,47.1186,47.1748,16843.0
2022-07-05 14:25:00,50.4,50.51,50.38,50.5,21850.0,47.1748,47.2778,47.1561,47.2684,21850.0
2022-07-05 14:30:00,50.5,50.58,50.49,50.57,31429.0,47.2684,47.3433,47.259,47.3339,31429.0
2022-07-05 14:35:00,50.57,50.66,50.55,50.66,41372.0,47.3339,47.4182,47.3152,47.4182,41372.0
2022-07-05 14:40:00,50.66,50.67,50.6,50.61,19284.0,47.4182,47.4275,47.362,47.3714,19284.0
2022-07-05 14:45:00,50.6,50.63,50.54,50.57,19618.0,47.362,47.3901,47.3058,47.3339,19618.0
2022-07-05 14:50:00,50.58,50.61,50.56,50.6,15870.0,47.3433,47.3714,47.3246,47.362,15870.0
2022-07-05 14:55:00,50.61,50.7,50.58,50.68,22520.0,47.3714,47.4556,47.3433,47.4369,22520.0
2022-07-05 15:00:00,50.68,50.68,50.58,50.66,21878.0,47.4369,47.4369,47.3433,47.4182,21878.0
2022-07-05 15:05:00,50.67,50.81,50.67,50.79,26284.0,47.4275,47.5586,47.4275,47.5398,26284.0
2022-07-05 15:10:00,50.79,50.86,50.76,50.83,26803.0,47.5398,47.6054,47.5118,47.5773,26803.0
2022-07-05 15:15:00,50.84,50.89,50.7,50.72,23069.0,47.5866,47.6334,47.4556,47.4743,23069.0
2022-07-05 15:20:00,50.73,50.91,50.73,50.89,33730.0,47.4837,47.6522,47.4837,47.6334,33730.0
2022-07-05 15:25:00,50.88,50.93,50.84,50.9,29539.0,47.6241,47.6709,47.5866,47.6428,29539.0
2022-07-05 15:30:00,50.89,50.94,50.84,50.92,40633.0,47.6334,47.6802,47.5866,47.6615,40633.0
2022-07-05 15:35:00,50.93,50.93,50.78,50.84,40661.0,47.6709,47.6709,47.5305,47.5866,40661.0
2022-07-05 15:40:00,50.85,50.92,50.84,50.9,43097.0,47.596,47.6615,47.5866,47.6428,43097.0
2022-07-05 15:45:00,50.9,51.02,50.88,51.01,39678.0,47.6428,47.7551,47.6241,47.7458,39678.0
2022-07-05 15:50:00,51.02,51.07,50.93,51.02,106059.0,47.7551,47.8019,47.6709,47.7551,106059.0
2022-07-05 15:55:00,51.01,51.13,50.98,51.13,233781.0,47.7458,47.8581,47.7177,47.8581,233781.0
2022-07-06 09:30:00,50.69,51.2,50.6,51.04,52737.0,47.4462,47.9236,47.362,47.7738,52737.0
2022-07-06 09:35:00,51.06,51.06,50.78,50.84,30032.0,47.7926,47.7926,47.5305,47.5866,30032.0
2022-07-06 09:40:00,50.79,50.96,50.74,50.95,26455.0,47.5398,47.699,47.493,47.6896,26455.0
2022-07-06 09:45:00,50.96,51.05,50.73,50.8,29082.0,47.699,47.7832,47.4837,47.5492,29082.0
2022-07-06 09:50:00,50.8,50.8,50.41,50.46,29786.0,47.5492,47.5492,47.1842,47.231,29786.0
2022-07-06 09:55:00,50.4,50.58,50.36,50.44,30701.0,47.1748,47.3433,47.1374,47.2122,30701.0
2022-07-06 10:00:00,50.41,50.65,50.36,50.6,36415.0,47.1842,47.4088,47.1374,47.362,36415.0
2022-07-06 10:05:00,50.58,50.87,50.58,50.83,22372.0,47.3433,47.6147,47.3433,47.5773,22372.0
2022-07-06 10:10:00,50.83,50.83,50.56,50.65,21782.0,47.5773,47.5773,47.3246,47.4088,21782.0
2022-07-06 10:15:00,50.65,50.69,50.57,50.61,31069.0,47.4088,47.4462,47.3339,47.3714,31069.0
2022-07-06 10:20:00,50.59,50.75,50.54,50.73,25049.0,47.3526,47.5024,47.3058,47.4837,25049.0
2022-07-06 10:25:00,50.74,50.86,50.72,50.83,16299.0,47.493,47.6054,47.4743,47.5773,16299.0
2022-07-06 10:30:00,50.85,50.85,50.72,50.76,111906.0,47.596,47.596,47.4743,47.5118,111906.0
2022-07-06 10:35:00,50.79,50.85,50.72,50.73,11009.0,47.5398,47.596,47.4743,47.4837,11009.0
2022-07-06 10:40:00,50.71,50.73,50.65,50.72,11888.0,47.465,47.4837,47.4088,47.4743,11888.0
2022-07-06 10:45:00,50.73,50.73,50.46,50.46,12594.0,47.4837,47.4837,47.231,47.231,12594.0
2022-07-06 10:50:00,50.46,50.55,50.45,50.46,14622.0,47.231,47.3152,47.2216,47.231,14622.0
2022-07-06 10:55:00,50.45,50.57,50.41,50.54,17662.0,47.2216,47.3339,47.1842,47.3058,17662.0
2022-07-06 11:00:00,50.54,50.54,50.3,50.36,33221.0,47.3058,47.3058,47.0812,47.1374,33221.0
2022-07-06 11:05:00,50.36,50.38,50.24,50.25,40120.0,47.1374,47.1561,47.025,47.0344,40120.0
2022-07-06 11:10:00,50.26,50.3,50.22,50.28,75284.0,47.0438,47.0812,47.0063,47.0625,75284.0
2022-07-06 11:15:00,50.28,50.42,50.26,50.36,33269.0,47.0625,47.1935,47.0438,47.1374,33269.0
2022-07-06 11:20:00,50.37,50.4,50.32,50.35,15918.0,47.1467,47.1748,47.0999,47.128,15918.0
2022-07-06 11:25:00,50.33,50.34,50.26,50.32,16870.0,47.1093,47.1186,47.0438,47.0999,16870.0
2022-07-06 11:30:00,50.31,50.34,50.23,50.34,18967.0,47.0906,47.1186,47.0157,47.1186,18967.0
2022-07-06 11:35:00,50.33,50.45,50.33,50.44,19880.0,47.1093,47.2216,47.1093,47.2122,19880.0
2022-07-06 11:40:00,50.43,50.46,50.38,50.4,19801.0,47.2029,47.231,47.1561,47.1748,19801.0
2022-07-06 11:45:00,50.39,50.5,50.37,50.5,12376.0,47.1654,47.2684,47.1467,47.2684,12376.0
2022-07-06 11:50:00,50.5,50.53,50.45,50.48,17321.0,47.2684,47.2965,47.2216,47.2497,17321.0
2022-07-06 11:55:00,50.49,50.56,50.49,50.55,13803.0,47.259,47.3246,47.259,47.3152,13803.0
2022-07-06 12:00:00,50.55,50.57,50.4,50.42,11270.0,47.3152,47.3339,47.1748,47.1935,11270.0
2022-07-06 12:05:00,50.43,50.47,50.33,50.35,38565.0,47.2029,47.2403,47.1093,47.128,38565.0
2022-07-06 12:10:00,50.37,50.51,50.37,50.51,18967.0,47.1467,47.2778,47.1467,47.2778,18967.0
2022-07-06 12:15:00,50.52,50.53,50.47,50.5,16584.0,47.2871,47.2965,47.2403,47.2684,16584.0
2022-07-06 12:20:00,50.49,50.56,50.48,50.48,13244.0,47.259,47.3246,47.2497,47.2497,13244.0
2022-07-06 12:25:00,50.48,50.56,50.48,50.56,16815.0,47.2497,47.3246,47.2497,47.3246,16815.0
2022-07-06 12:30:00,50.55,50.58,50.5,50.55,14625.0,47.3152,47.3433,47.2684,47.3152,14625.0
2022-07-06 12:35:00,50.55,50.62,50.55,50.59,15248.0,47.3152,47.3807,47.3152,47.3526,15248.0
2022-07-06 12:40:00,50.6,50.61,50.57,50.6,17252.0,47.362,47.3714,47.3339,47.362,17252.0
2022-07-06 12:45:00,50.6,50.61,50.57,50.59,11910.0,47.362,47.3714,47.3339,47.3526,11910.0
2022-07-06 12:50:00,50.58,50.6,50.51,50.55,19284.0,47.3433,47.362,47.2778,47.3152,19284.0
2022-07-06 12:55:00,50.55,50.63,50.53,50.63,20285.0,47.3152,47.3901,47.2965,47.3901,20285.0
2022-07-06 13:00:00,50.64,50.69,50.62,50.65,23111.0,47.3994,47.4462,47.3807,47.4088,23111.0
2022-07-06 13:05:00,50.66,50.75,50.66,50.72,19445.0,47.4182,47.5024,47.4182,47.4743,19445.0
2022-07-06 13:10:00,50.71,50.73,50.68,50.69,14850.0,47.465,47.4837,47.4369,47.4462,14850.0
2022-07-06 13:15:00,50.7,50.74,50.66,50.73,26387.0,47.4556,47.493,47.4182,47.4837,26387.0
2022-07-06 13:20:00,50.73,50.74,50.64,50.67,18152.0,47.4837,47.493,47.3994,47.4275,18152.0
2022-07-06 13:25:00,50.66,50.68,50.59,50.63,17105.0,47.4182,47.4369,47.3526,47.3901,17105.0
2022-07-06 13:30:00,50.62,50.63,50.58,50.62,20281.0,47.3807,47.3901,47.3433,47.3807,20281.0
2022-07-06 13:35:00,50.61,50.71,50.61,50.71,29472.0,47.3714,47.465,47.3714,47.465,29472.0
2022-07-06 13:40:00,50.71,50.73,50.67,50.71,17943.0,47.465,47.4837,47.4275,47.465,17943.0
2022-07-06 13:45:00,50.72,50.76,50.71,50.76,16046.0,47.4743,47.5118,47.465,47.5118,16046.0
2022-07-06 13:50:00,50.76,50.81,50.7,50.71,18289.0,47.5118,47.5586,47.4556,47.465,18289.0
2022-07-06 13:55:00,50.71,50.78,50.7,50.76,17836.0,47.465,47.5305,47.4556,47.5118,17836.0
2022-07-06 14:00:00,50.74,50.87,50.66,50.74,30220.0,47.493,47.6147,47.4182,47.493,30220.0
2022-07-06 14:05:00,50.78,50.85,50.72,50.76,27856.0,47.5305,47.596,47.4743,47.5118,27856.0
2022-07-06 14:10:00,50.74,50.79,50.57,50.77,42956.0,47.493,47.5398,47.3339,47.5211,42956.0
2022-07-06 14:15:00,50.77,50.77,50.62,50.66,14270.0,47.5211,47.5211,47.3807,47.4182,14270.0
2022-07-06 14:20:00,50.65,50.72,50.63,50.71,25009.0,47.4088,47.4743,47.3901,47.465,25009.0
2022-07-06 14:25:00,50.72,50.89,50.65,50.88,47320.0,47.4743,47.6334,47.4088,47.6241,47320.0
2022-07-06 14:30:00,50.88,51.12,50.84,51.04,41331.0,47.6241,47.8487,47.5866,47.7738,41331.0
2022-07-06 14:35:00,51.05,51.18,50.97,51.13,26995.0,47.7832,47.9049,47.7083,47.8581,26995.0
2022-07-06 14:40:00,51.13,51.34,51.13,51.24,41195.0,47.8581,48.0547,47.8581,47.9611,41195.0
2022-07-06 14:45:00,51.25,51.28,51.1,51.11,21769.0,47.9704,47.9985,47.83,47.8394,21769.0
2022-07-06 14:50:00,51.1,51.13,51.04,51.11,18549.0,47.83,47.8581,47.7738,47.8394,18549.0
2022-07-06 14:55:00,51.09,51.14,51.03,51.11,27334.0,47.8206,47.8674,47.7645,47.8394,27334.0
2022-07-06 15:00:00,51.11,51.12,50.93,50.99,31435.0,47.8394,47.8487,47.6709,47.727,31435.0
2022-07-06 15:05:00,50.97,51.01,50.92,50.95,38234.0,47.7083,47.7458,47.6615,47.6896,38234.0
2022-07-06 15:10:00,50.94,51.09,50.94,51.08,40085.0,47.6802,47.8206,47.6802,47.8113,40085.0
2022-07-06 15:15:00,51.07,51.07,50.99,51.02,48070.0,47.8019,47.8019,47.727,47.7551,48070.0
2022-07-06 15:20:00,51.02,51.13,51.01,51.13,53258.0,47.7551,47.8581,47.7458,47.8581,53258.0
2022-07-06 15:25:00,51.13,51.17,51.07,51.12,47770.0,47.8581,47.8955,47.8019,47.8487,47770.0
2022-07-06 15:30:00,51.12,51.15,51.05,51.14,74655.0,47.8487,47.8768,47.7832,47.8674,74655.0
2022-07-06 15:35:00,51.14,51.23,51.12,51.16,76600.0,47.8674,47.9517,47.8487,47.8862,76600.0
2022-07-06 15:40:00,51.15,51.16,51.07,51.1,146351.0,47.8768,47.8862,47.8019,47.83,146351.0
2022-07-06 15:45:00,51.1,51.18,51.09,51.14,106834.0,47.83,47.9049,47.8206,47.8674,106834.0
2022-07-06 15:50:00,51.17,51.21,50.89,50.98,80855.0,47.8955,47.933,47.6334,47.7177,80855.0
2022-07-06 15:55:00,50.97,51.0,50.92,50.97,124182.0,47.7083,47.7364,47.6615,47.7083,124182.0
2022-07-07 09:30:00,51.79,52.37,51.79,51.85,89381.0,48.4759,49.0187,48.4759,48.532,89381.0
2022-07-07 09:35:00,51.89,52.14,51.83,52.05,36854.0,48.5695,48.8035,48.5133,48.7192,36854.0
2022-07-07 09:40:00,52.04,52.23,51.94,52.1,29158.0,48.7099,48.8877,48.6163,48.766,29158.0
2022-07-07 09:45:00,52.09,52.25,52.02,52.21,53656.0,48.7567,48.9064,48.6911,48.869,53656.0
2022-07-07 09:50:00,52.19,52.19,52.02,52.08,16799.0,48.8503,48.8503,48.6911,48.7473,16799.0
2022-07-07 09:55:00,52.06,52.14,51.95,52.11,35610.0,48.7286,48.8035,48.6256,48.7754,35610.0
2022-07-07 10:00:00,52.1,52.1,51.82,51.89,50267.0,48.766,48.766,48.5039,48.5695,50267.0
2022-07-07 10:05:00,51.88,51.97,51.82,51.9,34997.0,48.5601,48.6443,48.5039,48.5788,34997.0
2022-07-07 10:10:00,51.9,52.03,51.86,51.87,34449.0,48.5788,48.7005,48.5414,48.5507,34449.0
2022-07-07 10:15:00,51.86,51.91,51.73,51.74,22430.0,48.5414,48.5882,48.4197,48.4291,22430.0
2022-07-07 10:20:00,51.71,51.87,51.68,51.85,21019.0,48.401,48.5507,48.3729,48.532,21019.0
2022-07-07 10:25:00,51.83,51.93,51.8,51.92,14722.0,48.5133,48.6069,48.4852,48.5975,14722.0
2022-07-07 10:30:00,51.93,52.13,51.93,52.13,22460.0,48.6069,48.7941,48.6069,48.7941,22460.0
2022-07-07 10:35:00,52.12,52.17,51.98,52.05,25880.0,48.7847,48.8315,48.6537,48.7192,25880.0
2022-07-07 10:40:00,52.06,52.11,51.98,52.01,22368.0,48.7286,48.7754,48.6537,48.6818,22368.0
2022-07-07 10:45:00,51.98,52.16,51.94,52.15,50684.0,48.6537,48.8222,48.6163,48.8128,50684.0
2022-07-07 10:50:00,52.16,52.2,52.11,52.17,12840.0,48.8222,48.8596,48.7754,48.8315,12840.0
2022-07-07 10:55:00,52.16,52.17,52.06,52.06,26929.0,48.8222,48.8315,48.7286,48.7286,26929.0
2022-07-07 11:00:00,52.06,52.22,52.06,52.2,13279.0,48.7286,48.8783,48.7286,48.8596,13279.0
2022-07-07 11:05:00,52.22,52.28,51.99,51.99,34798.0,48.8783,48.9345,48.6631,48.6631,34798.0
2022-07-07 11:10:00,51.98,52.09,51.95,52.08,36209.0,48.6537,48.7567,48.6256,48.7473,36209.0
2022-07-07 11:15:00,52.05,52.12,52.03,52.06,18222.0,48.7192,48.7847,48.7005,48.7286,18222.0
2022-07-07 11:20:00,52.07,52.13,52.0,52.12,19353.0,48.7379,48.7941,48.6724,48.7847,19353.0
2022-07-07 11:25:00,52.14,52.22,52.09,52.11,17632.0,48.8035,48.8783,48.7567,48.7754,17632.0
2022-07-07 11:30:00,52.09,52.15,52.06,52.15,14859.0,48.7567,48.8128,48.7286,48.8128,14859.0
2022-07-07 11:35:00,52.15,52.17,52.09,52.16,15684.0,48.8128,48.8315,48.7567,48.8222,15684.0
2022-07-07 11:40:00,52.16,52.16,52.08,52.09,14989.0,48.8222,48.8222,48.7473,48.7567,14989.0
2022-07-07 11:45:00,52.09,52.1,52.02,52.04,12753.0,48.7567,48.766,48.6911,48.7099,12753.0
2022-07-07 11:50:00,52.05,52.09,51.99,52.0,14452.0,48.7192,48.7567,48.6631,48.6724,14452.0
2022-07-07 11:55:00,52.0,52.05,51.98,52.0,19276.0,48.6724,48.7192,48.6537,48.6724,19276.0
2022-07-07 12:00:00,51.98,52.1,51.98,52.1,18181.0,48.6537,48.766,48.6537,48.766,18181.0
2022-07-07 12:05:00,52.1,52.14,52.05,52.1,12078.0,48.766,48.8035,48.7192,48.766,12078.0
2022-07-07 12:10:00,52.09,52.11,52.02,52.09,8835.0,48.7567,48.7754,48.6911,48.7567,8835.0
2022-07-07 12:15:00,52.09,52.12,52.07,52.1,14113.0,48.7567,48.7847,48.7379,48.766,14113.0
2022-07-07 12:20:00,52.09,52.09,52.01,52.05,11625.0,48.7567,48.7567,48.6818,48.7192,11625.0
2022-07-07 12:25:00,52.05,52.08,52.01,52.01,11685.0,48.7192,48.7473,48.6818,48.6818,11685.0
2022-07-07 12:30:00,52.01,52.07,51.97,52.07,12998.0,48.6818,48.7379,48.6443,48.7379,12998.0
2022-07-07 12:35:00,52.07,52.1,52.06,52.09,14124.0,48.7379,48.766,48.7286,48.7567,14124.0
2022-07-07 12:40:00,52.09,52.12,52.02,52.03,13725.0,48.7567,48.7847,48.6911,48.7005,13725.0
2022-07-07 12:45:00,52.02,52.04,51.95,51.95,20398.0,48.6911,48.7099,48.6256,48.6256,20398.0
2022-07-07 12:50:00,51.92,51.96,51.87,51.89,49728.0,48.5975,48.635,48.5507,48.5695,49728.0
2022-07-07 12:55:00,51.87,51.95,51.84,51.91,21939.0,48.5507,48.6256,48.5227,48.5882,21939.0
2022-07-07 13:00:00,51.91,51.92,51.86,51.88,11574.0,48.5882,48.5975,48.5414,48.5601,11574.0
2022-07-07 13:05:00,51.86,51.9,51.8,51.87,10877.0,48.5414,48.5788,48.4852,48.5507,10877.0
2022-07-07 13:10:00,51.88,51.89,51.77,51.78,22395.0,48.5601,48.5695,48.4571,48.4665,22395.0
2022-07-07 13:15:00,51.78,51.85,51.78,51.8,16567.0,48.4665,48.532,48.4665,48.4852,16567.0
2022-07-07 13:20:00,51.81,51.85,51.8,51.84,16896.0,48.4946,48.532,48.4852,48.5227,16896.0
2022-07-07 13:25:00,51.84,51.88,51.81,51.84,16295.0,48.5227,48.5601,48.4946,48.5227,16295.0
2022-07-07 13:30:00,51.83,51.89,51.81,51.88,17383.0,48.5133,48.5695,48.4946,48.5601,17383.0
2022-07-07 13:35:00,51.89,51.92,51.84,51.91,45499.0,48.5695,48.5975,48.5227,48.5882,45499.0
2022-07-07 13:40:00,51.91,51.93,51.88,51.9,12588.0,48.5882,48.6069,48.5601,48.5788,12588.0
2022-07-07 13:45:00,51.89,51.93,51.88,51.88,11589.0,48.5695,48.6069,48.5601,48.5601,11589.0
2022-07-07 13:50:00,51.87,51.96,51.84,51.92,22876.0,48.5507,48.635,48.5227,48.5975,22876.0
2022-07-07 13:55:00,51.94,51.94,51.91,51.93,11064.0,48.6163,48.6163,48.5882,48.6069,11064.0
2022-07-07 14:00:00,51.92,51.95,51.89,51.91,19326.0,48.5975,48.6256,48.5695,48.5882,19326.0
2022-07-07 14:05:00,51.94,51.96,51.91,51.92,11111.0,48.6163,48.635,48.5882,48.5975,11111.0
2022-07-07 14:10:00,51.93,51.94,51.89,51.91,21182.0,48.6069,48.6163,48.5695,48.5882,21182.0
2022-07-07 14:15:00,51.9,51.93,51.88,51.91,19319.0,48.5788,48.6069,48.5601,48.5882,19319.0
2022-07-07 14:20:00,51.91,51.94,51.87,51.89,16529.0,48.5882,48.6163,48.5507,48.5695,16529.0
2022-07-07 14:25:00,51.89,51.92,51.88,51.89,15669.0,48.5695,48.5975,48.5601,48.5695,15669.0
2022-07-07 14:30:00,51.88,51.88,51.81,51.82,29877.0,48.5601,48.5601,48.4946,48.5039,29877.0
2022-07-07 14:35:00,51.81,51.86,51.75,51.82,24094.0,48.4946,48.5414,48.4384,48.5039,24094.0
2022-07-07 14:40:00,51.83,51.83,51.75,51.77,15196.0,48.5133,48.5133,48.4384,48.4571,15196.0
2022-07-07 14:45:00,51.77,51.83,51.76,51.83,19055.0,48.4571,48.5133,48.4478,48.5133,19055.0
2022-07-07 14:50:00,51.83,51.83,51.77,51.77,20305.0,48.5133,48.5133,48.4571,48.4571,20305.0
2022-07-07 14:55:00,51.76,51.85,51.75,51.82,18095.0,48.4478,48.532,48.4384,48.5039,18095.0
2022-07-07 15:00:00,51.82,51.84,51.79,51.83,18864.0,48.5039,48.5227,48.4759,48.5133,18864.0
2022-07-07 15:05:00,51.83,51.87,51.81,51.83,19942.0,48.5133,48.5507,48.4946,48.5133,19942.0
2022-07-07 15:10:00,51.83,51.91,51.82,51.91,28075.0,48.5133,48.5882,48.5039,48.5882,28075.0
2022-07-07 15:15:00,51.91,51.93,51.87,51.91,26253.0,48.5882,48.6069,48.5507,48.5882,26253.0
2022-07-07 15:20:00,51.9,51.93,51.85,51.87,24163.0,48.5788,48.6069,48.532,48.5507,24163.0
2022-07-07 15:25:00,51.86,51.87,51.78,51.79,49732.0,48.5414,48.5507,48.4665,48.4759,49732.0
2022-07-07 15:30:00,51.79,51.86,51.78,51.84,47737.0,48.4759,48.5414,48.4665,48.5227,47737.0
2022-07-07 15:35:00,51.84,51.89,51.75,51.78,67612.0,48.5227,48.5695,48.4384,48.4665,67612.0
2022-07-07 15:40:00,51.78,51.82,51.74,51.75,70160.0,48.4665,48.5039,48.4291,48.4384,70160.0
2022-07-07 15:45:00,51.74,51.77,51.7,51.73,39525.0,48.4291,48.4571,48.3916,48.4197,39525.0
2022-07-07 15:50:00,51.72,51.79,51.68,51.76,116715.0,48.4103,48.4759,48.3729,48.4478,116715.0
2022-07-07 15:55:00,51.76,51.81,51.69,51.77,168401.0,48.4478,48.4946,48.3823,48.4571,168401.0
2022-07-08 09:30:00,52.03,52.39,52.02,52.13,58147.0,48.7005,49.0375,48.6911,48.7941,58147.0
2022-07-08 09:35:00,52.13,52.17,51.95,52.03,33717.0,48.7941,48.8315,48.6256,48.7005,33717.0
2022-07-08 09:40:00,52.03,52.18,51.97,52.07,15623.0,48.7005,48.8409,48.6443,48.7379,15623.0
2022-07-08 09:45:00,52.08,52.18,51.83,51.84,14795.0,48.7473,48.8409,48.5133,48.5227,14795.0
2022-07-08 09:50:00,51.83,51.84,51.66,51.7,20873.0,48.5133,48.5227,48.3542,48.3916,20873.0
2022-07-08 09:55:00,51.7,51.77,51.67,51.67,20074.0,48.3916,48.4571,48.3635,48.3635,20074.0
2022-07-08 10:00:00,51.72,51.72,51.51,51.57,20195.0,48.4103,48.4103,48.2138,48.2699,20195.0
2022-07-08 10:05:00,51.55,51.55,51.39,51.5,13103.0,48.2512,48.2512,48.1015,48.2044,13103.0
2022-07-08 10:10:00,51.45,51.5,51.36,51.5,15634.0,48.1576,48.2044,48.0734,48.2044,15634.0
2022-07-08 10:15:00,51.52,51.62,51.47,51.61,11220.0,48.2231,48.3167,48.1763,48.3074,11220.0
2022-07-08 10:20:00,51.57,51.67,51.55,51.66,12876.0,48.2699,48.3635,48.2512,48.3542,12876.0
2022-07-08 10:25:00,51.68,51.91,51.68,51.89,19329.0,48.3729,48.5882,48.3729,48.5695,19329.0
2022-07-08 10:30:00,51.91,51.94,51.86,51.9,9756.0,48.5882,48.6163,48.5414,48.5788,9756.0
2022-07-08 10:35:00,51.91,52.0,51.88,51.9,15830.0,48.5882,48.6724,48.5601,48.5788,15830.0
2022-07-08 10:40:00,51.91,51.91,51.85,51.87,12766.0,48.5882,48.5882,48.532,48.5507,12766.0
2022-07-08 10:45:00,51.87,52.05,51.86,51.97,20419.0,48.5507,48.7192,48.5414,48.6443,20419.0
2022-07-08 10:50:00,51.98,52.01,51.81,51.85,19447.0,48.6537,48.6818,48.4946,48.532,19447.0
2022-07-08 10:55:00,51.82,51.91,51.82,51.87,8760.0,48.5039,48.5882,48.5039,48.5507,8760.0
2022-07-08 11:00:00,51.88,51.91,51.82,51.88,17355.0,48.5601,48.5882,48.5039,48.5601,17355.0
2022-07-08 11:05:00,51.87,51.92,51.83,51.91,14444.0,48.5507,48.5975,48.5133,48.5882,14444.0
2022-07-08 11:10:00,51.92,52.0,51.9,51.9,15153.0,48.5975,48.6724,48.5788,48.5788,15153.0
2022-07-08 11:15:00,51.88,51.91,51.81,51.82,11571.0,48.5601,48.5882,48.4946,48.5039,11571.0
2022-07-08 11:20:00,51.82,51.9,51.81,51.88,40447.0,48.5039,48.5788,48.4946,48.5601,40447.0
2022-07-08 11:25:00,51.88,52.02,51.87,51.92,21652.0,48.5601,48.6911,48.5507,48.5975,21652.0
2022-07-08 11:30:00,51.92,51.96,51.86,51.9,10342.0,48.5975,48.635,48.5414,48.5788,10342.0
2022-07-08 11:35:00,51.9,51.9,51.79,51.81,11828.0,48.5788,48.5788,48.4759,48.4946,11828.0
2022-07-08 11:40:00,51.81,51.82,51.74,51.75,10501.0,48.4946,48.5039,48.4291,48.4384,10501.0
2022-07-08 11:45:00,51.76,51.78,51.61,51.65,14402.0,48.4478,48.4665,48.3074,48.3448,14402.0
2022-07-08 11:50:00,51.65,51.75,51.65,51.74,11386.0,48.3448,48.4384,48.3448,48.4291,11386.0
2022-07-08 11:55:00,51.73,51.78,51.73,51.78,8314.0,48.4197,48.4665,48.4197,48.4665,8314.0
2022-07-08 12:00:00,51.78,51.78,51.73,51.74,9171.0,48.4665,48.4665,48.4197,48.4291,9171.0
2022-07-08 12:05:00,51.73,51.73,51.66,51.68,9113.0,48.4197,48.4197,48.3542,48.3729,9113.0
2022-07-08 12:10:00,51.67,51.71,51.66,51.69,8332.0,48.3635,48.401,48.3542,48.3823,8332.0
2022-07-08 12:15:00,51.67,51.75,51.67,51.75,9102.0,48.3635,48.4384,48.3635,48.4384,9102.0
2022-07-08 12:20:00,51.75,51.78,51.59,51.61,15147.0,48.4384,48.4665,48.2887,48.3074,15147.0
2022-07-08 12:25:00,51.61,51.63,51.55,51.56,11117.0,48.3074,48.3261,48.2512,48.2606,11117.0
2022-07-08 12:30:00,51.56,51.61,51.52,51.53,19664.0,48.2606,48.3074,48.2231,48.2325,19664.0
2022-07-08 12:35:00,51.53,51.59,51.51,51.52,7409.0,48.2325,48.2887,48.2138,48.2231,7409.0
2022-07-08 12:40:00,51.51,51.56,51.47,51.55,10629.0,48.2138,48.2606,48.1763,48.2512,10629.0
2022-07-08 12:45:00,51.56,51.62,51.51,51.61,9815.0,48.2606,48.3167,48.2138,48.3074,9815.0
2022-07-08 12:50:00,51.61,51.62,51.53,51.53,8121.0,48.3074,48.3167,48.2325,48.2325,8121.0
2022-07-08 12:55:00,51.54,51.57,51.52,51.53,11977.0,48.2419,48.2699,48.2231,48.2325,11977.0
2022-07-08 13:00:00,51.53,51.57,51.44,51.48,12976.0,48.2325,48.2699,48.1483,48.1857,12976.0
2022-07-08 13:05:00,51.48,51.57,51.48,51.55,11622.0,48.1857,48.2699,48.1857,48.2512,11622.0
2022-07-08 13:10:00,51.56,51.61,51.56,51.59,7806.0,48.2606,48.3074,48.2606,48.2887,7806.0
2022-07-08 13:15:00,51.58,51.6,51.52,51.54,9394.0,48.2793,48.298,48.2231,48.2419,9394.0
2022-07-08 13:20:00,51.55,51.59,51.55,51.59,6510.0,48.2512,48.2887,48.2512,48.2887,6510.0
2022-07-08 13:25:00,51.59,51.71,51.59,51.7,11879.0,48.2887,48.401,48.2887,48.3916,11879.0
2022-07-08 13:30:00,51.72,51.72,51.65,51.69,7343.0,48.4103,48.4103,48.3448,48.3823,7343.0
2022-07-08 13:35:00,51.69,51.71,51.63,51.69,22714.0,48.3823,48.401,48.3261,48.3823,22714.0
2022-07-08 13:40:00,51.69,51.75,51.68,51.73,7450.0,48.3823,48.4384,48.3729,48.4197,7450.0
2022-07-08 13:45:00,51.72,51.78,51.69,51.78,14366.0,48.4103,48.4665,48.3823,48.4665,14366.0
2022-07-08 13:50:00,51.79,51.8,51.75,51.79,8879.0,48.4759,48.4852,48.4384,48.4759,8879.0
2022-07-08 13:55:00,51.77,51.77,51.66,51.7,12115.0,48.4571,48.4571,48.3542,48.3916,12115.0
2022-07-08 14:00:00,51.72,51.73,51.67,51.7,11777.0,48.4103,48.4197,48.3635,48.3916,11777.0
2022-07-08 14:05:00,51.71,51.81,51.7,51.78,12103.0,48.401,48.4946,48.3916,48.4665,12103.0
2022-07-08 14:10:00,51.77,51.83,51.77,51.8,13180.0,48.4571,48.5133,48.4571,48.4852,13180.0
2022-07-08 14:15:00,51.81,51.82,51.76,51.79,13962.0,48.4946,48.5039,48.4478,48.4759,13962.0
2022-07-08 14:20:00,51.8,51.88,51.79,51.83,17682.0,48.4852,48.5601,48.4759,48.5133,17682.0
2022-07-08 14:25:00,51.84,51.89,51.81,51.89,13731.0,48.5227,48.5695,48.4946,48.5695,13731.0
2022-07-08 14:30:00,51.89,51.92,51.88,51.91,15828.0,48.5695,48.5975,48.5601,48.5882,15828.0
2022-07-08 14:35:00,51.92,51.93,51.83,51.87,21301.0,48.5975,48.6069,48.5133,48.5507,21301.0
2022-07-08 14:40:00,51.86,51.94,51.83,51.93,15604.0,48.5414,48.6163,48.5133,48.6069,15604.0
2022-07-08 14:45:00,51.94,51.94,51.83,51.84,22678.0,48.6163,48.6163,48.5133,48.5227,22678.0
2022-07-08 14:50:00,51.84,51.9,51.83,51.83,14475.0,48.5227,48.5788,48.5133,48.5133,14475.0
2022-07-08 14:55:00,51.82,51.94,51.81,51.93,13430.0,48.5039,48.6163,48.4946,48.6069,13430.0
2022-07-08 15:00:00,51.94,52.02,51.9,52.01,13985.0,48.6163,48.6911,48.5788,48.6818,13985.0
2022-07-08 15:05:00,52.0,52.0,51.85,51.86,19218.0,48.6724,48.6724,48.532,48.5414,19218.0
2022-07-08 15:10:00,51.86,51.97,51.86,51.97,15152.0,48.5414,48.6443,48.5414,48.6443,15152.0
2022-07-08 15:15:00,51.98,51.98,51.92,51.94,22298.0,48.6537,48.6537,48.5975,48.6163,22298.0
2022-07-08 15:20:00,51.95,51.97,51.91,51.91,23616.0,48.6256,48.6443,48.5882,48.5882,23616.0
2022-07-08 15:25:00,51.9,51.93,51.88,51.91,26893.0,48.5788,48.6069,48.5601,48.5882,26893.0
2022-07-08 15:30:00,51.91,51.92,51.77,51.81,36058.0,48.5882,48.5975,48.4571,48.4946,36058.0
2022-07-08 15:35:00,51.81,51.85,51.78,51.8,35380.0,48.4946,48.532,48.4665,48.4852,35380.0
2022-07-08 15:40:00,51.8,51.84,51.77,51.8,51702.0,48.4852,48.5227,48.4571,48.4852,51702.0
2022-07-08 15:45:00,51.79,51.8,51.67,51.69,63779.0,48.4759,48.4852,48.3635,48.3823,63779.0
2022-07-08 15:50:00,51.68,51.69,51.53,51.59,95140.0,48.3729,48.3823,48.2325,48.2887,95140.0
2022-07-08 15:55:00,51.58,51.6,51.44,51.49,170879.0,48.2793,48.298,48.1483,48.1951,170879.0
2022-07-11 09:30:00,51.0,51.54,51.0,51.54,50581.0,47.7364,48.2419,47.7364,48.2419,50581.0
2022-07-11 09:35:00,51.52,51.52,51.29,51.29,19121.0,48.2231,48.2231,48.0079,48.0079,19121.0
2022-07-11 09:40:00,51.24,51.33,51.12,51.33,29194.0,47.9611,48.0453,47.8487,48.0453,29194.0
2022-07-11 09:45:00,51.26,51.33,51.15,51.33,30168.0,47.9798,48.0453,47.8768,48.0453,30168.0
2022-07-11 09:50:00,51.31,51.54,51.22,51.49,42921.0,48.0266,48.2419,47.9423,48.1951,42921.0
2022-07-11 09:55:00,51.49,51.8,51.48,51.76,79858.0,48.1951,48.4852,48.1857,48.4478,79858.0
2022-07-11 10:00:00,51.75,51.85,51.69,51.84,18408.0,48.4384,48.532,48.3823,48.5227,18408.0
2022-07-11 10:05:00,51.84,51.87,51.62,51.69,16315.0,48.5227,48.5507,48.3167,48.3823,16315.0
2022-07-11 10:10:00,51.66,51.82,51.63,51.63,12050.0,48.3542,48.5039,48.3261,48.3261,12050.0
2022-07-11 10:15:00,51.63,51.69,51.55,51.55,14646.0,48.3261,48.3823,48.2512,48.2512,14646.0
2022-07-11 10:20:00,51.54,51.54,51.38,51.47,14993.0,48.2419,48.2419,48.0921,48.1763,14993.0
2022-07-11 10:25:00,51.48,51.51,51.33,51.37,12428.0,48.1857,48.2138,48.0453,48.0827,12428.0
2022-07-11 10:30:00,51.37,51.38,51.19,51.2,25302.0,48.0827,48.0921,47.9142,47.9236,25302.0
2022-07-11 10:35:00,51.21,51.32,51.18,51.25,17659.0,47.933,48.0359,47.9049,47.9704,17659.0
2022-07-11 10:40:00,51.25,51.36,51.17,51.22,13417.0,47.9704,48.0734,47.8955,47.9423,13417.0
2022-07-11 10:45:00,51.22,51.27,51.19,51.23,13310.0,47.9423,47.9891,47.9142,47.9517,13310.0
2022-07-11 10:50:00,51.24,51.25,51.18,51.23,11114.0,47.9611,47.9704,47.9049,47.9517,11114.0
2022-07-11 10:55:00,51.22,51.24,50.99,51.02,23384.0,47.9423,47.9611,47.727,47.7551,23384.0
2022-07-11 11:00:00,51.02,51.07,50.95,50.98,22134.0,47.7551,47.8019,47.6896,47.7177,22134.0
2022-07-11 11:05:00,51.01,51.06,50.97,51.05,46724.0,47.7458,47.7926,47.7083,47.7832,46724.0
2022-07-11 11:10:00,51.05,51.16,51.04,51.07,23084.0,47.7832,47.8862,47.7738,47.8019,23084.0
2022-07-11 11:15:00,51.11,51.18,51.09,51.09,14424.0,47.8394,47.9049,47.8206,47.8206,14424.0
2022-07-11 11:20:00,51.09,51.16,51.07,51.09,15355.0,47.8206,47.8862,47.8019,47.8206,15355.0
2022-07-11 11:25:00,51.1,51.26,51.1,51.21,15882.0,47.83,47.9798,47.83,47.933,15882.0
2022-07-11 11:30:00,51.21,51.29,51.15,51.28,15490.0,47.933,48.0079,47.8768,47.9985,15490.0
2022-07-11 11:35:00,51.28,51.3,51.17,51.22,61433.0,47.9985,48.0172,47.8955,47.9423,61433.0
2022-07-11 11:40:00,51.21,51.24,51.13,51.17,16232.0,47.933,47.9611,47.8581,47.8955,16232.0
2022-07-11 11:45:00,51.18,51.24,51.16,51.2,10059.0,47.9049,47.9611,47.8862,47.9236,10059.0
2022-07-11 11:50:00,51.19,51.24,51.16,51.22,15428.0,47.9142,47.9611,47.8862,47.9423,15428.0
2022-07-11 11:55:00,51.22,51.29,51.2,51.27,14437.0,47.9423,48.0079,47.9236,47.9891,14437.0
2022-07-11 12:00:00,51.27,51.3,51.22,51.25,11017.0,47.9891,48.0172,47.9423,47.9704,11017.0
2022-07-11 12:05:00,51.25,51.26,51.18,51.24,11789.0,47.9704,47.9798,47.9049,47.9611,11789.0
2022-07-11 12:10:00,51.24,51.28,51.22,51.26,11261.0,47.9611,47.9985,47.9423,47.9798,11261.0
2022-07-11 12:15:00,51.26,51.3,51.26,51.27,12369.0,47.9798,48.0172,47.9798,47.9891,12369.0
2022-07-11 12:20:00,51.26,51.26,51.18,51.23,10290.0,47.9798,47.9798,47.9049,47.9517,10290.0
2022-07-11 12:25:00,51.23,51.23,51.18,51.23,11396.0,47.9517,47.9517,47.9049,47.9517,11396.0
2022-07-11 12:30:00,51.23,51.26,51.21,51.26,8063.0,47.9517,47.9798,47.933,47.9798,8063.0
2022-07-11 12:35:00,51.25,51.3,51.23,51.29,17459.0,47.9704,48.0172,47.9517,48.0079,17459.0
2022-07-11 12:40:00,51.28,51.33,51.27,51.33,15751.0,47.9985,48.0453,47.9891,48.0453,15751.0
2022-07-11 12:45:00,51.34,51.34,51.27,51.3,17824.0,48.0547,48.0547,47.9891,48.0172,17824.0
2022-07-11 12:50:00,51.3,51.35,51.28,51.35,31890.0,48.0172,48.064,47.9985,48.064,31890.0
2022-07-11 12:55:00,51.35,51.43,51.34,51.38,20354.0,48.064,48.1389,48.0547,48.0921,20354.0
2022-07-11 13:00:00,51.37,51.5,51.36,51.43,29115.0,48.0827,48.2044,48.0734,48.1389,29115.0
2022-07-11 13:05:00,51.44,51.54,51.39,51.54,11744.0,48.1483,48.2419,48.1015,48.2419,11744.0
2022-07-11 13:10:00,51.53,51.57,51.52,51.54,50134.0,48.2325,48.2699,48.2231,48.2419,50134.0
2022-07-11 13:15:00,51.55,51.56,51.48,51.5,20904.0,48.2512,48.2606,48.1857,48.2044,20904.0
2022-07-11 13:20:00,51.5,51.51,51.47,51.5,18382.0,48.2044,48.2138,48.1763,48.2044,18382.0
2022-07-11 13:25:00,51.49,51.5,51.47,51.5,9629.0,48.1951,48.2044,48.1763,48.2044,9629.0
2022-07-11 13:30:00,51.5,51.58,51.48,51.54,21494.0,48.2044,48.2793,48.1857,48.2419,21494.0
2022-07-11 13:35:00,51.55,51.56,51.48,51.52,15822.0,48.2512,48.2606,48.1857,48.2231,15822.0
2022-07-11 13:40:00,51.53,51.54,51.47,51.48,21210.0,48.2325,48.2419,48.1763,48.1857,21210.0
2022-07-11 13:45:00,51.48,51.5,51.39,51.4,20096.0,48.1857,48.2044,48.1015,48.1108,20096.0
2022-07-11 13:50:00,51.4,51.46,51.38,51.46,16273.0,48.1108,48.167,48.0921,48.167,16273.0
2022-07-11 13:55:00,51.45,51.45,51.41,51.41,12020.0,48.1576,48.1576,48.1202,48.1202,12020.0
2022-07-11 14:00:00,51.41,51.42,51.34,51.37,29794.0,48.1202,48.1295,48.0547,48.0827,29794.0
2022-07-11 14:05:00,51.39,51.45,51.36,51.38,16090.0,48.1015,48.1576,48.0734,48.0921,16090.0
2022-07-11 14:10:00,51.38,51.42,51.33,51.38,17527.0,48.0921,48.1295,48.0453,48.0921,17527.0
2022-07-11 14:15:00,51.38,51.41,51.33,51.39,23444.0,48.0921,48.1202,48.0453,48.1015,23444.0
2022-07-11 14:20:00,51.38,51.39,51.33,51.37,14790.0,48.0921,48.1015,48.0453,48.0827,14790.0
2022-07-11 14:25:00,51.38,51.39,51.34,51.35,17047.0,48.0921,48.1015,48.0547,48.064,17047.0
2022-07-11 14:30:00,51.35,51.37,51.25,51.34,65938.0,48.064,48.0827,47.9704,48.0547,65938.0
2022-07-11 14:35:00,51.34,51.37,51.32,51.34,42517.0,48.0547,48.0827,48.0359,48.0547,42517.0
2022-07-11 14:40:00,51.34,51.39,51.33,51.39,22010.0,48.0547,48.1015,48.0453,48.1015,22010.0
2022-07-11 14:45:00,51.39,51.42,51.38,51.38,20460.0,48.1015,48.1295,48.0921,48.0921,20460.0
2022-07-11 14:50:00,51.38,51.39,51.31,51.35,26307.0,48.0921,48.1015,48.0266,48.064,26307.0
2022-07-11 14:55:00,51.35,51.37,51.31,51.31,19443.0,48.064,48.0827,48.0266,48.0266,19443.0
2022-07-11 15:00:00,51.31,51.32,51.2,51.23,33101.0,48.0266,48.0359,47.9236,47.9517,33101.0
2022-07-11 15:05:00,51.22,51.34,51.21,51.27,56146.0,47.9423,48.0547,47.933,47.9891,56146.0
2022-07-11 15:10:00,51.28,51.3,51.23,51.27,30953.0,47.9985,48.0172,47.9517,47.9891,30953.0
2022-07-11 15:15:00,51.27,51.27,51.2,51.22,38623.0,47.9891,47.9891,47.9236,47.9423,38623.0
2022-07-11 15:20:00,51.22,51.25,51.2,51.22,85019.0,47.9423,47.9704,47.9236,47.9423,85019.0
2022-07-11 15:25:00,51.23,51.31,51.22,51.3,42042.0,47.9517,48.0266,47.9423,48.0172,42042.0
2022-07-11 15:30:00,51.29,51.33,51.25,51.27,56909.0,48.0079,48.0453,47.9704,47.9891,56909.0
2022-07-11 15:35:00,51.28,51.37,51.27,51.37,42943.0,47.9985,48.0827,47.9891,48.0827,42943.0
2022-07-11 15:40:00,51.37,51.38,51.28,51.29,53037.0,48.0827,48.0921,47.9985,48.0079,53037.0
2022-07-11 15:45:00,51.29,51.35,51.28,51.33,57662.0,48.0079,48.064,47.9985,48.0453,57662.0
2022-07-11 15:50:00,51.34,51.36,51.25,51.32,89632.0,48.0547,48.0734,47.9704,48.0359,89632.0
2022-07-11 15:55:00,51.31,51.45,51.24,51.44,242287.0,48.0266,48.1576,47.9611,48.1483,242287.0
2022-07-12 09:30:00,50.99,51.51,50.99,51.04,72061.0,47.727,48.2138,47.727,47.7738,72061.0
2022-07-12 09:35:00,51.09,51.34,51.09,51.28,41947.0,47.8206,48.0547,47.8206,47.9985,41947.0
2022-07-12 09:40:00,51.31,51.6,51.31,51.59,20682.0,48.0266,48.298,48.0266,48.2887,20682.0
2022-07-12 09:45:00,51.56,51.71,51.56,51.61,23676.0,48.2606,48.401,48.2606,48.3074,23676.0
2022-07-12 09:50:00,51.59,51.8,51.59,51.77,26476.0,48.2887,48.4852,48.2887,48.4571,26476.0
2022-07-12 09:55:00,51.75,51.91,51.74,51.87,23204.0,48.4384,48.5882,48.4291,48.5507,23204.0
2022-07-12 10:00:00,51.86,51.87,51.63,51.63,24186.0,48.5414,48.5507,48.3261,48.3261,24186.0
2022-07-12 10:05:00,51.66,51.85,51.66,51.72,24466.0,48.3542,48.532,48.3542,48.4103,24466.0
2022-07-12 10:10:00,51.71,51.86,51.68,51.79,21885.0,48.401,48.5414,48.3729,48.4759,21885.0
2022-07-12 10:15:00,51.8,51.98,51.79,51.92,32544.0,48.4852,48.6537,48.4759,48.5975,32544.0
2022-07-12 10:20:00,51.92,52.06,51.89,51.98,21260.0,48.5975,48.7286,48.5695,48.6537,21260.0
2022-07-12 10:25:00,51.99,52.0,51.85,51.89,68677.0,48.6631,48.6724,48.532,48.5695,68677.0
2022-07-12 10:30:00,51.91,51.93,51.83,51.86,12026.0,48.5882,48.6069,48.5133,48.5414,12026.0
2022-07-12 10:35:00,51.87,51.97,51.82,51.91,29529.0,48.5507,48.6443,48.5039,48.5882,29529.0
2022-07-12 10:40:00,51.92,51.99,51.8,51.98,20807.0,48.5975,48.6631,48.4852,48.6537,20807.0
2022-07-12 10:45:00,51.98,52.05,51.87,51.94,17934.0,48.6537,48.7192,48.5507,48.6163,17934.0
2022-07-12 10:50:00,51.95,51.95,51.85,51.89,14515.0,48.6256,48.6256,48.532,48.5695,14515.0
2022-07-12 10:55:00,51.88,51.99,51.87,51.99,15841.0,48.5601,48.6631,48.5507,48.6631,15841.0
2022-07-12 11:00:00,52.01,52.03,51.93,51.97,15437.0,48.6818,48.7005,48.6069,48.6443,15437.0
2022-07-12 11:05:00,51.97,51.97,51.87,51.94,12763.0,48.6443,48.6443,48.5507,48.6163,12763.0
2022-07-12 11:10:00,51.96,52.05,51.95,52.05,25788.0,48.635,48.7192,48.6256,48.7192,25788.0
2022-07-12 11:15:00,52.04,52.08,51.95,52.02,15485.0,48.7099,48.7473,48.6256,48.6911,15485.0
2022-07-12 11:20:00,52.01,52.11,52.01,52.09,17669.0,48.6818,48.7754,48.6818,48.7567,17669.0
2022-07-12 11:25:00,52.09,52.14,52.07,52.12,12795.0,48.7567,48.8035,48.7379,48.7847,12795.0
2022-07-12 11:30:00,52.13,52.16,52.05,52.06,12352.0,48.7941,48.8222,48.7192,48.7286,12352.0
2022-07-12 11:35:00,52.08,52.13,52.05,52.06,11721.0,48.7473,48.7941,48.7192,48.7286,11721.0
2022-07-12 11:40:00,52.05,52.12,52.01,52.09,16689.0,48.7192,48.7847,48.6818,48.7567,16689.0
2022-07-12 11:45:00,52.08,52.1,52.03,52.09,18929.0,48.7473,48.766,48.7005,48.7567,18929.0
2022-07-12 11:50:00,52.08,52.09,52.02,52.05,10788.0,48.7473,48.7567,48.6911,48.7192,10788.0
2022-07-12 11:55:00,52.04,52.05,51.93,51.98,16469.0,48.7099,48.7192,48.6069,48.6537,16469.0
2022-07-12 12:00:00,51.98,52.01,51.9,51.97,14738.0,48.6537,48.6818,48.5788,48.6443,14738.0
2022-07-12 12:05:00,51.95,52.0,51.88,51.89,9276.0,48.6256,48.6724,48.5601,48.5695,9276.0
2022-07-12 12:10:00,51.89,51.94,51.87,51.94,14096.0,48.5695,48.6163,48.5507,48.6163,14096.0
2022-07-12 12:15:00,51.94,51.95,51.81,51.82,12060.0,48.6163,48.6256,48.4946,48.5039,12060.0
2022-07-12 12:20:00,51.83,51.89,51.82,51.89,11721.0,48.5133,48.5695,48.5039,48.5695,11721.0
2022-07-12 12:25:00,51.9,51.92,51.88,51.91,15288.0,48.5788,48.5975,48.5601,48.5882,15288.0
2022-07-12 12:30:00,51.91,51.96,51.9,51.96,18203.0,48.5882,48.635,48.5788,48.635,18203.0
2022-07-12 12:35:00,51.96,51.99,51.93,51.94,11554.0,48.635,48.6631,48.6069,48.6163,11554.0
2022-07-12 12:40:00,51.94,51.97,51.93,51.95,7282.0,48.6163,48.6443,48.6069,48.6256,7282.0
2022-07-12 12:45:00,51.94,51.95,51.91,51.94,13509.0,48.6163,48.6256,48.5882,48.6163,13509.0
2022-07-12 12:50:00,51.92,51.92,51.86,51.89,24700.0,48.5975,48.5975,48.5414,48.5695,24700.0
2022-07-12 12:55:00,51.9,51.95,51.84,51.93,17066.0,48.5788,48.6256,48.5227,48.6069,17066.0
2022-07-12 13:00:00,51.93,51.99,51.85,51.91,10962.0,48.6069,48.6631,48.532,48.5882,10962.0
2022-07-12 13:05:00,51.92,52.0,51.9,52.0,22784.0,48.5975,48.6724,48.5788,48.6724,22784.0
2022-07-12 13:10:00,52.0,52.02,51.91,51.91,22969.0,48.6724,48.6911,48.5882,48.5882,22969.0
2022-07-12 13:15:00,51.91,51.95,51.9,51.91,15977.0,48.5882,48.6256,48.5788,48.5882,15977.0
2022-07-12 13:20:00,51.89,51.94,51.89,51.92,10424.0,48.5695,48.6163,48.5695,48.5975,10424.0
2022-07-12 13:25:00,51.92,51.93,51.9,51.93,6816.0,48.5975,48.6069,48.5788,48.6069,6816.0
2022-07-12 13:30:00,51.94,51.98,51.92,51.92,9732.0,48.6163,48.6537,48.5975,48.5975,9732.0
2022-07-12 13:35:00,51.91,51.95,51.9,51.93,11536.0,48.5882,48.6256,48.5788,48.6069,11536.0
2022-07-12 13:40:00,51.94,52.0,51.93,51.97,18630.0,48.6163,48.6724,48.6069,48.6443,18630.0
2022-07-12 13:45:00,51.96,51.99,51.93,51.99,8855.0,48.635,48.6631,48.6069,48.6631,8855.0
2022-07-12 13:50:00,51.99,52.04,51.98,52.04,6646.0,48.6631,48.7099,48.6537,48.7099,6646.0
2022-07-12 13:55:00,52.05,52.06,52.02,52.03,13046.0,48.7192,48.7286,48.6911,48.7005,13046.0
2022-07-12 14:00:00,52.03,52.04,51.93,51.94,15138.0,48.7005,48.7099,48.6069,48.6163,15138.0
2022-07-12 14:05:00,51.94,51.96,51.91,51.96,19139.0,48.6163,48.635,48.5882,48.635,19139.0
2022-07-12 14:10:00,51.96,51.99,51.94,51.97,14882.0,48.635,48.6631,48.6163,48.6443,14882.0
2022-07-12 14:15:00,51.95,51.97,51.92,51.97,10752.0,48.6256,48.6443,48.5975,48.6443,10752.0
2022-07-12 14:20:00,51.96,51.98,51.91,51.92,12817.0,48.635,48.6537,48.5882,48.5975,12817.0
2022-07-12 14:25:00,51.92,51.93,51.88,51.9,17247.0,48.5975,48.6069,48.5601,48.5788,17247.0
2022-07-12 14:30:00,51.91,51.93,51.85,51.88,15892.0,48.5882,48.6069,48.532,48.5601,15892.0
2022-07-12 14:35:00,51.87,51.92,51.85,51.86,18154.0,48.5507,48.5975,48.532,48.5414,18154.0
2022-07-12 14:40:00,51.87,51.93,51.84,51.91,33109.0,48.5507,48.6069,48.5227,48.5882,33109.0
2022-07-12 14:45:00,51.91,51.91,51.79,51.79,15288.0,48.5882,48.5882,48.4759,48.4759,15288.0
2022-07-12 14:50:00,51.78,51.79,51.69,51.7,16577.0,48.4665,48.4759,48.3823,48.3916,16577.0
2022-07-12 14:55:00,51.7,51.7,51.64,51.65,17899.0,48.3916,48.3916,48.3355,48.3448,17899.0
2022-07-12 15:00:00,51.64,51.64,51.51,51.52,22539.0,48.3355,48.3355,48.2138,48.2231,22539.0
2022-07-12 15:05:00,51.52,51.55,51.44,51.45,19101.0,48.2231,48.2512,48.1483,48.1576,19101.0
2022-07-12 15:10:00,51.44,51.5,51.39,51.5,20292.0,48.1483,48.2044,48.1015,48.2044,20292.0
2022-07-12 15:15:00,51.5,51.5,51.39,51.47,25318.0,48.2044,48.2044,48.1015,48.1763,25318.0
2022-07-12 15:20:00,51.46,51.48,51.29,51.32,25802.0,48.167,48.1857,48.0079,48.0359,25802.0
2022-07-12 15:25:00,51.32,51.36,51.28,51.29,32190.0,48.0359,48.0734,47.9985,48.0079,32190.0
2022-07-12 15:30:00,51.29,51.33,51.21,51.21,39620.0,48.0079,48.0453,47.933,47.933,39620.0
2022-07-12 15:35:00,51.2,51.2,51.03,51.07,56478.0,47.9236,47.9236,47.7645,47.8019,56478.0
2022-07-12 15:40:00,51.07,51.15,51.01,51.13,67522.0,47.8019,47.8768,47.7458,47.8581,67522.0
2022-07-12 15:45:00,51.13,51.16,51.07,51.09,70378.0,47.8581,47.8862,47.8019,47.8206,70378.0
2022-07-12 15:50:00,51.07,51.18,51.03,51.1,134193.0,47.8019,47.9049,47.7645,47.83,134193.0
2022-07-12 15:55:00,51.11,51.14,51.04,51.12,191569.0,47.8394,47.8674,47.7738,47.8487,191569.0
2022-07-13 09:30:00,50.45,50.69,50.44,50.52,71244.0,47.2216,47.4462,47.2122,47.2871,71244.0
2022-07-13 09:35:00,50.53,50.67,50.36,50.53,55715.0,47.2965,47.4275,47.1374,47.2965,55715.0
2022-07-13 09:40:00,50.62,50.89,50.53,50.59,36104.0,47.3807,47.6334,47.2965,47.3526,36104.0
2022-07-13 09:45:00,50.58,50.76,50.44,50.72,54764.0,47.3433,47.5118,47.2122,47.4743,54764.0
2022-07-13 09:50:00,50.72,50.87,50.62,50.77,53251.0,47.4743,47.6147,47.3807,47.5211,53251.0
2022-07-13 09:55:00,50.77,50.81,50.52,50.62,37009.0,47.5211,47.5586,47.2871,47.3807,37009.0
2022-07-13 10:00:00,50.63,50.71,50.37,50.54,49627.0,47.3901,47.465,47.1467,47.3058,49627.0
2022-07-13 10:05:00,50.52,50.66,50.46,50.53,24138.0,47.2871,47.4182,47.231,47.2965,24138.0
2022-07-13 10:10:00,50.51,50.51,50.17,50.2,30207.0,47.2778,47.2778,46.9595,46.9876,30207.0
2022-07-13 10:15:00,50.2,50.24,50.12,50.14,23576.0,46.9876,47.025,46.9127,46.9314,23576.0
2022-07-13 10:20:00,50.14,50.15,49.98,50.03,23747.0,46.9314,46.9408,46.7817,46.8285,23747.0
2022-07-13 10:25:00,50.03,50.3,50.03,50.3,18494.0,46.8285,47.0812,46.8285,47.0812,18494.0
2022-07-13 10:30:00,50.33,50.49,50.22,50.42,18072.0,47.1093,47.259,47.0063,47.1935,18072.0
2022-07-13 10:35:00,50.52,50.6,50.41,50.48,35863.0,47.2871,47.362,47.1842,47.2497,35863.0
2022-07-13 10:40:00,50.52,50.58,50.29,50.39,25568.0,47.2871,47.3433,47.0718,47.1654,25568.0
2022-07-13 10:45:00,50.39,50.47,50.21,50.3,23012.0,47.1654,47.2403,46.997,47.0812,23012.0
2022-07-13 10:50:00,50.3,50.48,50.27,50.39,21478.0,47.0812,47.2497,47.0531,47.1654,21478.0
2022-07-13 10:55:00,50.39,50.56,50.39,50.49,30160.0,47.1654,47.3246,47.1654,47.259,30160.0
2022-07-13 11:00:00,50.5,50.51,50.38,50.39,45272.0,47.2684,47.2778,47.1561,47.1654,45272.0
2022-07-13 11:05:00,50.39,50.62,50.39,50.53,15833.0,47.1654,47.3807,47.1654,47.2965,15833.0
2022-07-13 11:10:00,50.53,50.61,50.49,50.61,20982.0,47.2965,47.3714,47.259,47.3714,20982.0
2022-07-13 11:15:00,50.63,50.63,50.47,50.48,24816.0,47.3901,47.3901,47.2403,47.2497,24816.0
2022-07-13 11:20:00,50.48,50.56,50.47,50.52,15714.0,47.2497,47.3246,47.2403,47.2871,15714.0
2022-07-13 11:25:00,50.49,50.5,50.38,50.39,17904.0,47.259,47.2684,47.1561,47.1654,17904.0
2022-07-13 11:30:00,50.39,50.44,50.34,50.4,13226.0,47.1654,47.2122,47.1186,47.1748,13226.0
2022-07-13 11:35:00,50.4,50.42,50.23,50.26,11693.0,47.1748,47.1935,47.0157,47.0438,11693.0
2022-07-13 11:40:00,50.27,50.39,50.25,50.36,12329.0,47.0531,47.1654,47.0344,47.1374,12329.0
2022-07-13 11:45:00,50.34,50.42,50.33,50.41,6020.0,47.1186,47.1935,47.1093,47.1842,6020.0
2022-07-13 11:50:00,50.41,50.57,50.41,50.48,15878.0,47.1842,47.3339,47.1842,47.2497,15878.0
2022-07-13 11:55:00,50.48,50.5,50.45,50.46,7547.0,47.2497,47.2684,47.2216,47.231,7547.0
2022-07-13 12:00:00,50.46,50.5,50.39,50.47,16219.0,47.231,47.2684,47.1654,47.2403,16219.0
2022-07-13 12:05:00,50.47,50.57,50.44,50.55,8203.0,47.2403,47.3339,47.2122,47.3152,8203.0
2022-07-13 12:10:00,50.53,50.53,50.43,50.46,10363.0,47.2965,47.2965,47.2029,47.231,10363.0
2022-07-13 12:15:00,50.44,50.5,50.43,50.5,9139.0,47.2122,47.2684,47.2029,47.2684,9139.0
2022-07-13 12:20:00,50.52,50.59,50.45,50.59,8565.0,47.2871,47.3526,47.2216,47.3526,8565.0
2022-07-13 12:25:00,50.6,50.71,50.56,50.68,8970.0,47.362,47.465,47.3246,47.4369,8970.0
2022-07-13 12:30:00,50.68,50.76,50.63,50.75,8725.0,47.4369,47.5118,47.3901,47.5024,8725.0
2022-07-13 12:35:00,50.75,50.78,50.69,50.76,11710.0,47.5024,47.5305,47.4462,47.5118,11710.0
2022-07-13 12:40:00,50.78,50.78,50.7,50.77,16468.0,47.5305,47.5305,47.4556,47.5211,16468.0
2022-07-13 12:45:00,50.77,50.85,50.76,50.83,13337.0,47.5211,47.596,47.5118,47.5773,13337.0
2022-07-13 12:50:00,50.81,50.88,50.78,50.84,12437.0,47.5586,47.6241,47.5305,47.5866,12437.0
2022-07-13 12:55:00,50.84,50.88,50.78,50.87,13157.0,47.5866,47.6241,47.5305,47.6147,13157.0
2022-07-13 13:00:00,50.88,51.01,50.76,50.91,22717.0,47.6241,47.7458,47.5118,47.6522,22717.0
2022-07-13 13:05:00,50.91,50.95,50.84,50.9,12256.0,47.6522,47.6896,47.5866,47.6428,12256.0
2022-07-13 13:10:00,50.89,51.02,50.87,51.02,13122.0,47.6334,47.7551,47.6147,47.7551,13122.0
2022-07-13 13:15:00,51.04,51.04,50.82,50.85,21307.0,47.7738,47.7738,47.5679,47.596,21307.0
2022-07-13 13:20:00,50.86,50.91,50.83,50.9,34390.0,47.6054,47.6522,47.5773,47.6428,34390.0
2022-07-13 13:25:00,50.91,50.97,50.85,50.94,16525.0,47.6522,47.7083,47.596,47.6802,16525.0
2022-07-13 13:30:00,50.94,50.95,50.88,50.93,13897.0,47.6802,47.6896,47.6241,47.6709,13897.0
2022-07-13 13:35:00,50.92,50.92,50.72,50.72,47790.0,47.6615,47.6615,47.4743,47.4743,47790.0
2022-07-13 13:40:00,50.71,50.81,50.69,50.8,32041.0,47.465,47.5586,47.4462,47.5492,32041.0
2022-07-13 13:45:00,50.8,50.93,50.8,50.91,13034.0,47.5492,47.6709,47.5492,47.6522,13034.0
2022-07-13 13:50:00,50.91,50.93,50.89,50.89,12577.0,47.6522,47.6709,47.6334,47.6334,12577.0
2022-07-13 13:55:00,50.89,50.95,50.86,50.95,14158.0,47.6334,47.6896,47.6054,47.6896,14158.0
2022-07-13 14:00:00,50.95,50.95,50.54,50.54,23412.0,47.6896,47.6896,47.3058,47.3058,23412.0
2022-07-13 14:05:00,50.54,50.64,50.49,50.49,19748.0,47.3058,47.3994,47.259,47.259,19748.0
2022-07-13 14:10:00,50.5,50.62,50.47,50.61,16971.0,47.2684,47.3807,47.2403,47.3714,16971.0
2022-07-13 14:15:00,50.62,50.62,50.45,50.53,26687.0,47.3807,47.3807,47.2216,47.2965,26687.0
2022-07-13 14:20:00,50.53,50.64,50.48,50.63,21359.0,47.2965,47.3994,47.2497,47.3901,21359.0
2022-07-13 14:25:00,50.64,50.75,50.58,50.72,28827.0,47.3994,47.5024,47.3433,47.4743,28827.0
2022-07-13 14:30:00,50.72,50.82,50.7,50.81,26661.0,47.4743,47.5679,47.4556,47.5586,26661.0
2022-07-13 14:35:00,50.82,50.84,50.75,50.83,27419.0,47.5679,47.5866,47.5024,47.5773,27419.0
2022-07-13 14:40:00,50.83,50.86,50.78,50.79,24431.0,47.5773,47.6054,47.5305,47.5398,24431.0
2022-07-13 14:45:00,50.8,50.88,50.78,50.78,28486.0,47.5492,47.6241,47.5305,47.5305,28486.0
2022-07-13 14:50:00,50.79,50.88,50.77,50.79,20062.0,47.5398,47.6241,47.5211,47.5398,20062.0
2022-07-13 14:55:00,50.79,50.92,50.75,50.92,29166.0,47.5398,47.6615,47.5024,47.6615,29166.0
2022-07-13 15:00:00,50.93,50.93,50.82,50.9,24650.0,47.6709,47.6709,47.5679,47.6428,24650.0
2022-07-13 15:05:00,50.91,50.91,50.74,50.77,25917.0,47.6522,47.6522,47.493,47.5211,25917.0
2022-07-13 15:10:00,50.77,50.84,50.75,50.79,38356.0,47.5211,47.5866,47.5024,47.5398,38356.0
2022-07-13 15:15:00,50.8,50.86,50.76,50.85,27163.0,47.5492,47.6054,47.5118,47.596,27163.0
2022-07-13 15:20:00,50.86,50.9,50.83,50.86,30628.0,47.6054,47.6428,47.5773,47.6054,30628.0
2022-07-13 15:25:00,50.86,50.86,50.76,50.77,46066.0,47.6054,47.6054,47.5118,47.5211,46066.0
2022-07-13 15:30:00,50.77,50.78,50.64,50.65,63528.0,47.5211,47.5305,47.3994,47.4088,63528.0
2022-07-13 15:35:00,50.65,50.76,50.62,50.75,63621.0,47.4088,47.5118,47.3807,47.5024,63621.0
2022-07-13 15:40:00,50.75,50.75,50.65,50.66,96590.0,47.5024,47.5024,47.4088,47.4182,96590.0
2022-07-13 15:45:00,50.65,50.73,50.64,50.71,75579.0,47.4088,47.4837,47.3994,47.465,75579.0
2022-07-13 15:50:00,50.7,50.77,50.6,50.72,115467.0,47.4556,47.5211,47.362,47.4743,115467.0
2022-07-13 15:55:00,50.71,50.75,50.65,50.66,186064.0,47.465,47.5024,47.4088,47.4182,186064.0
2022-07-14 09:30:00,49.09,49.46,49.01,49.33,65728.0,45.9486,46.295,45.8738,46.1733,65728.0
2022-07-14 09:35:00,49.34,49.36,48.94,49.01,65797.0,46.1826,46.2014,45.8082,45.8738,65797.0
2022-07-14 09:40:00,48.97,49.04,48.7,48.9,53652.0,45.8363,45.9018,45.5836,45.7708,53652.0
2022-07-14 09:45:00,48.88,48.91,48.72,48.73,30115.0,45.7521,45.7802,45.6023,45.6117,30115.0
2022-07-14 09:50:00,48.71,49.15,48.67,49.03,85761.0,45.593,46.0048,45.5555,45.8925,85761.0
2022-07-14 09:55:00,49.04,49.08,48.89,48.9,61496.0,45.9018,45.9393,45.7614,45.7708,61496.0
2022-07-14 10:00:00,48.89,48.89,48.66,48.68,24560.0,45.7614,45.7614,45.5461,45.5649,24560.0
2022-07-14 10:05:00,48.66,48.7,48.5,48.62,32894.0,45.5461,45.5836,45.3964,45.5087,32894.0
2022-07-14 10:10:00,48.62,48.62,48.43,48.53,33484.0,45.5087,45.5087,45.3309,45.4245,33484.0
2022-07-14 10:15:00,48.53,48.61,48.42,48.49,45948.0,45.4245,45.4993,45.3215,45.387,45948.0
2022-07-14 10:20:00,48.49,48.65,48.44,48.57,107474.0,45.387,45.5368,45.3402,45.4619,107474.0
2022-07-14 10:25:00,48.55,48.78,48.5,48.78,46637.0,45.4432,45.6585,45.3964,45.6585,46637.0
2022-07-14 10:30:00,48.79,48.9,48.68,48.68,35164.0,45.6678,45.7708,45.5649,45.5649,35164.0
2022-07-14 10:35:00,48.68,48.71,48.59,48.71,22079.0,45.5649,45.593,45.4806,45.593,22079.0
2022-07-14 10:40:00,48.72,48.76,48.61,48.63,23965.0,45.6023,45.6398,45.4993,45.5181,23965.0
2022-07-14 10:45:00,48.62,48.7,48.57,48.69,31549.0,45.5087,45.5836,45.4619,45.5742,31549.0
2022-07-14 10:50:00,48.68,48.77,48.61,48.76,24698.0,45.5649,45.6491,45.4993,45.6398,24698.0
2022-07-14 10:55:00,48.75,48.75,48.56,48.64,23368.0,45.6304,45.6304,45.4525,45.5274,23368.0
2022-07-14 11:00:00,48.65,48.81,48.58,48.7,45044.0,45.5368,45.6866,45.4713,45.5836,45044.0
2022-07-14 11:05:00,48.67,48.68,48.61,48.66,55699.0,45.5555,45.5649,45.4993,45.5461,55699.0
2022-07-14 11:10:00,48.65,48.71,48.59,48.69,49528.0,45.5368,45.593,45.4806,45.5742,49528.0
2022-07-14 11:15:00,48.69,48.76,48.59,48.71,29063.0,45.5742,45.6398,45.4806,45.593,29063.0
2022-07-14 11:20:00,48.71,48.8,48.66,48.7,43158.0,45.593,45.6772,45.5461,45.5836,43158.0
2022-07-14 11:25:00,48.68,48.69,48.61,48.67,27085.0,45.5649,45.5742,45.4993,45.5555,27085.0
2022-07-14 11:30:00,48.69,48.73,48.66,48.67,24862.0,45.5742,45.6117,45.5461,45.5555,24862.0
2022-07-14 11:35:00,48.68,48.68,48.52,48.68,24452.0,45.5649,45.5649,45.4151,45.5649,24452.0
2022-07-14 11:40:00,48.68,48.96,48.68,48.93,22728.0,45.5649,45.827,45.5649,45.7989,22728.0
2022-07-14 11:45:00,48.91,49.0,48.88,48.96,17005.0,45.7802,45.8644,45.7521,45.827,17005.0
2022-07-14 11:50:00,48.97,49.08,48.94,48.97,20358.0,45.8363,45.9393,45.8082,45.8363,20358.0
2022-07-14 11:55:00,48.97,49.06,48.96,49.05,18623.0,45.8363,45.9206,45.827,45.9112,18623.0
2022-07-14 12:00:00,49.06,49.06,48.9,48.9,13455.0,45.9206,45.9206,45.7708,45.7708,13455.0
2022-07-14 12:05:00,48.88,48.93,48.84,48.89,11513.0,45.7521,45.7989,45.7146,45.7614,11513.0
2022-07-14 12:10:00,48.88,48.94,48.86,48.92,10464.0,45.7521,45.8082,45.7334,45.7895,10464.0
2022-07-14 12:15:00,48.93,48.98,48.87,48.97,8741.0,45.7989,45.8457,45.7427,45.8363,8741.0
2022-07-14 12:20:00,48.96,49.01,48.89,48.89,16087.0,45.827,45.8738,45.7614,45.7614,16087.0
2022-07-14 12:25:00,48.88,48.89,48.75,48.8,15163.0,45.7521,45.7614,45.6304,45.6772,15163.0
2022-07-14 12:30:00,48.79,48.86,48.74,48.75,16555.0,45.6678,45.7334,45.621,45.6304,16555.0
2022-07-14 12:35:00,48.73,48.75,48.66,48.74,12695.0,45.6117,45.6304,45.5461,45.621,12695.0
2022-07-14 12:40:00,48.74,48.74,48.66,48.7,9806.0,45.621,45.621,45.5461,45.5836,9806.0
2022-07-14 12:45:00,48.71,48.71,48.53,48.54,19244.0,45.593,45.593,45.4245,45.4338,19244.0
2022-07-14 12:50:00,48.54,48.61,48.53,48.59,9471.0,45.4338,45.4993,45.4245,45.4806,9471.0
2022-07-14 12:55:00,48.6,48.64,48.56,48.61,43057.0,45.49,45.5274,45.4525,45.4993,43057.0
2022-07-14 13:00:00,48.61,48.62,48.54,48.61,23446.0,45.4993,45.5087,45.4338,45.4993,23446.0
2022-07-14 13:05:00,48.61,48.68,48.56,48.68,11593.0,45.4993,45.5649,45.4525,45.5649,11593.0
2022-07-14 13:10:00,48.69,48.69,48.6,48.66,18260.0,45.5742,45.5742,45.49,45.5461,18260.0
2022-07-14 13:15:00,48.68,48.83,48.63,48.76,18859.0,45.5649,45.7053,45.5181,45.6398,18859.0
2022-07-14 13:20:00,48.76,48.8,48.74,48.76,16587.0,45.6398,45.6772,45.621,45.6398,16587.0
2022-07-14 13:25:00,48.75,48.81,48.72,48.74,17890.0,45.6304,45.6866,45.6023,45.621,17890.0
2022-07-14 13:30:00,48.72,48.72,48.52,48.53,15547.0,45.6023,45.6023,45.4151,45.4245,15547.0
2022-07-14 13:35:00,48.53,48.63,48.52,48.62,13815.0,45.4245,45.5181,45.4151,45.5087,13815.0
2022-07-14 13:40:00,48.61,48.63,48.56,48.6,36658.0,45.4993,45.5181,45.4525,45.49,36658.0
2022-07-14 13:45:00,48.61,48.64,48.56,48.61,14713.0,45.4993,45.5274,45.4525,45.4993,14713.0
2022-07-14 13:50:00,48.61,48.65,48.54,48.64,18047.0,45.4993,45.5368,45.4338,45.5274,18047.0
2022-07-14 13:55:00,48.64,48.76,48.63,48.71,21456.0,45.5274,45.6398,45.5181,45.593,21456.0
2022-07-14 14:00:00,48.71,48.78,48.71,48.75,20272.0,45.593,45.6585,45.593,45.6304,20272.0
2022-07-14 14:05:00,48.74,48.86,48.73,48.84,14395.0,45.621,45.7334,45.6117,45.7146,14395.0
2022-07-14 14:10:00,48.83,48.83,48.77,48.82,13902.0,45.7053,45.7053,45.6491,45.6959,13902.0
2022-07-14 14:15:00,48.83,48.97,48.82,48.95,18065.0,45.7053,45.8363,45.6959,45.8176,18065.0
2022-07-14 14:20:00,48.96,49.04,48.96,48.98,24675.0,45.827,45.9018,45.827,45.8457,24675.0
2022-07-14 14:25:00,48.98,49.05,48.94,49.04,18229.0,45.8457,45.9112,45.8082,45.9018,18229.0
2022-07-14 14:30:00,49.04,49.09,49.01,49.07,18767.0,45.9018,45.9486,45.8738,45.9299,18767.0
2022-07-14 14:35:00,49.07,49.11,49.05,49.1,19508.0,45.9299,45.9674,45.9112,45.958,19508.0
2022-07-14 14:40:00,49.09,49.09,48.88,48.89,24673.0,45.9486,45.9486,45.7521,45.7614,24673.0
2022-07-14 14:45:00,48.89,48.92,48.86,48.91,22927.0,45.7614,45.7895,45.7334,45.7802,22927.0
2022-07-14 14:50:00,48.92,48.92,48.82,48.83,30625.0,45.7895,45.7895,45.6959,45.7053,30625.0
2022-07-14 14:55:00,48.83,48.91,48.81,48.87,35381.0,45.7053,45.7802,45.6866,45.7427,35381.0
2022-07-14 15:00:00,48.88,48.94,48.85,48.86,36663.0,45.7521,45.8082,45.724,45.7334,36663.0
2022-07-14 15:05:00,48.86,48.87,48.7,48.73,46765.0,45.7334,45.7427,45.5836,45.6117,46765.0
2022-07-14 15:10:00,48.73,48.8,48.71,48.8,54070.0,45.6117,45.6772,45.593,45.6772,54070.0
2022-07-14 15:15:00,48.8,48.8,48.65,48.65,69903.0,45.6772,45.6772,45.5368,45.5368,69903.0
2022-07-14 15:20:00,48.66,48.79,48.64,48.76,85253.0,45.5461,45.6678,45.5274,45.6398,85253.0
2022-07-14 15:25:00,48.76,48.76,48.61,48.65,72297.0,45.6398,45.6398,45.4993,45.5368,72297.0
2022-07-14 15:30:00,48.64,48.72,48.59,48.59,90449.0,45.5274,45.6023,45.4806,45.4806,90449.0
2022-07-14 15:35:00,48.58,48.58,48.43,48.47,57220.0,45.4713,45.4713,45.3309,45.3683,57220.0
2022-07-14 15:40:00,48.46,48.53,48.42,48.48,75022.0,45.3589,45.4245,45.3215,45.3777,75022.0
2022-07-14 15:45:00,48.48,48.56,48.43,48.51,121919.0,45.3777,45.4525,45.3309,45.4057,121919.0
2022-07-14 15:50:00,48.51,48.58,48.48,48.5,151428.0,45.4057,45.4713,45.3777,45.3964,151428.0
2022-07-14 15:55:00,48.5,48.53,48.39,48.43,333163.0,45.3964,45.4245,45.2934,45.3309,333163.0
2022-07-15 09:30:00,49.33,49.7,49.12,49.27,146745.0,46.1733,46.5196,45.9767,46.1171,146745.0
2022-07-15 09:35:00,49.3,49.34,48.78,48.89,42791.0,46.1452,46.1826,45.6585,45.7614,42791.0
2022-07-15 09:40:00,48.89,49.01,48.75,48.97,50215.0,45.7614,45.8738,45.6304,45.8363,50215.0
2022-07-15 09:45:00,48.99,49.12,48.91,49.04,26135.0,45.855,45.9767,45.7802,45.9018,26135.0
2022-07-15 09:50:00,49.04,49.12,48.89,48.89,29282.0,45.9018,45.9767,45.7614,45.7614,29282.0
2022-07-15 09:55:00,48.92,49.08,48.82,49.01,49365.0,45.7895,45.9393,45.6959,45.8738,49365.0
2022-07-15 10:00:00,48.98,49.33,48.97,49.2,57069.0,45.8457,46.1733,45.8363,46.0516,57069.0
2022-07-15 10:05:00,49.21,49.42,49.15,49.42,21591.0,46.061,46.2575,46.0048,46.2575,21591.0
2022-07-15 10:10:00,49.46,49.55,49.32,49.47,22638.0,46.295,46.3792,46.1639,46.3043,22638.0
2022-07-15 10:15:00,49.48,49.62,49.48,49.58,30948.0,46.3137,46.4447,46.3137,46.4073,30948.0
2022-07-15 10:20:00,49.59,49.65,49.46,49.57,18939.0,46.4166,46.4728,46.295,46.3979,18939.0
2022-07-15 10:25:00,49.58,49.79,49.56,49.72,37709.0,46.4073,46.6038,46.3886,46.5383,37709.0
2022-07-15 10:30:00,49.71,49.81,49.7,49.78,30418.0,46.529,46.6226,46.5196,46.5945,30418.0
2022-07-15 10:35:00,49.79,49.81,49.64,49.64,22232.0,46.6038,46.6226,46.4634,46.4634,22232.0
2022-07-15 10:40:00,49.66,49.71,49.51,49.52,19643.0,46.4822,46.529,46.3418,46.3511,19643.0
2022-07-15 10:45:00,49.51,49.65,49.47,49.57,22019.0,46.3418,46.4728,46.3043,46.3979,22019.0
2022-07-15 10:50:00,49.53,49.7,49.5,49.7,91850.0,46.3605,46.5196,46.3324,46.5196,91850.0
2022-07-15 10:55:00,49.69,49.69,49.54,49.57,37872.0,46.5102,46.5102,46.3698,46.3979,37872.0
2022-07-15 11:00:00,49.57,49.7,49.57,49.7,20116.0,46.3979,46.5196,46.3979,46.5196,20116.0
2022-07-15 11:05:00,49.71,49.88,49.66,49.88,33803.0,46.529,46.6881,46.4822,46.6881,33803.0
2022-07-15 11:10:00,49.88,49.89,49.79,49.85,26410.0,46.6881,46.6974,46.6038,46.66,26410.0
2022-07-15 11:15:00,49.85,49.86,49.78,49.83,23621.0,46.66,46.6694,46.5945,46.6413,23621.0
2022-07-15 11:20:00,49.84,49.95,49.84,49.88,23835.0,46.6506,46.7536,46.6506,46.6881,23835.0
2022-07-15 11:25:00,49.88,49.92,49.83,49.92,53431.0,46.6881,46.7255,46.6413,46.7255,53431.0
2022-07-15 11:30:00,49.91,49.99,49.84,49.91,25680.0,46.7162,46.791,46.6506,46.7162,25680.0
2022-07-15 11:35:00,49.9,50.0,49.87,49.97,16720.0,46.7068,46.8004,46.6787,46.7723,16720.0
2022-07-15 11:40:00,49.96,49.97,49.93,49.95,19524.0,46.763,46.7723,46.7349,46.7536,19524.0
2022-07-15 11:45:00,49.96,50.0,49.9,49.9,14147.0,46.763,46.8004,46.7068,46.7068,14147.0
2022-07-15 11:50:00,49.9,50.0,49.9,49.95,16178.0,46.7068,46.8004,46.7068,46.7536,16178.0
2022-07-15 11:55:00,49.94,49.97,49.9,49.9,14284.0,46.7442,46.7723,46.7068,46.7068,14284.0
2022-07-15 12:00:00,49.9,49.97,49.85,49.96,19476.0,46.7068,46.7723,46.66,46.763,19476.0
2022-07-15 12:05:00,49.96,50.03,49.95,49.96,23354.0,46.763,46.8285,46.7536,46.763,23354.0
2022-07-15 12:10:00,49.96,49.96,49.88,49.91,22473.0,46.763,46.763,46.6881,46.7162,22473.0
2022-07-15 12:15:00,49.91,50.03,49.9,50.03,15249.0,46.7162,46.8285,46.7068,46.8285,15249.0
2022-07-15 12:20:00,50.04,50.04,49.95,49.96,30890.0,46.8378,46.8378,46.7536,46.763,30890.0
2022-07-15 12:25:00,49.96,49.96,49.86,49.89,16605.0,46.763,46.763,46.6694,46.6974,16605.0
2022-07-15 12:30:00,49.91,49.94,49.87,49.91,18251.0,46.7162,46.7442,46.6787,46.7162,18251.0
2022-07-15 12:35:00,49.92,49.92,49.85,49.87,14846.0,46.7255,46.7255,46.66,46.6787,14846.0
2022-07-15 12:40:00,49.87,49.96,49.81,49.95,19802.0,46.6787,46.763,46.6226,46.7536,19802.0
2022-07-15 12:45:00,49.93,49.93,49.87,49.91,12291.0,46.7349,46.7349,46.6787,46.7162,12291.0
2022-07-15 12:50:00,49.91,49.91,49.83,49.87,14815.0,46.7162,46.7162,46.6413,46.6787,14815.0
2022-07-15 12:55:00,49.87,49.87,49.83,49.86,13664.0,46.6787,46.6787,46.6413,46.6694,13664.0
2022-07-15 13:00:00,49.86,49.92,49.85,49.91,12892.0,46.6694,46.7255,46.66,46.7162,12892.0
2022-07-15 13:05:00,49.9,49.94,49.88,49.92,15629.0,46.7068,46.7442,46.6881,46.7255,15629.0
2022-07-15 13:10:00,49.94,49.95,49.9,49.93,11784.0,46.7442,46.7536,46.7068,46.7349,11784.0
2022-07-15 13:15:00,49.93,49.93,49.89,49.9,14633.0,46.7349,46.7349,46.6974,46.7068,14633.0
2022-07-15 13:20:00,49.9,49.92,49.86,49.91,17496.0,46.7068,46.7255,46.6694,46.7162,17496.0
2022-07-15 13:25:00,49.93,50.03,49.91,50.02,15004.0,46.7349,46.8285,46.7162,46.8191,15004.0
2022-07-15 13:30:00,50.02,50.06,49.96,50.05,14419.0,46.8191,46.8566,46.763,46.8472,14419.0
2022-07-15 13:35:00,50.05,50.14,50.02,50.13,29759.0,46.8472,46.9314,46.8191,46.9221,29759.0
2022-07-15 13:40:00,50.13,50.16,50.09,50.16,34332.0,46.9221,46.9502,46.8846,46.9502,34332.0
2022-07-15 13:45:00,50.16,50.17,50.11,50.12,19046.0,46.9502,46.9595,46.9034,46.9127,19046.0
2022-07-15 13:50:00,50.11,50.14,50.07,50.09,22818.0,46.9034,46.9314,46.8659,46.8846,22818.0
2022-07-15 13:55:00,50.09,50.15,50.07,50.15,19789.0,46.8846,46.9408,46.8659,46.9408,19789.0
2022-07-15 14:00:00,50.16,50.17,50.04,50.08,22058.0,46.9502,46.9595,46.8378,46.8753,22058.0
2022-07-15 14:05:00,50.08,50.15,50.06,50.15,17260.0,46.8753,46.9408,46.8566,46.9408,17260.0
2022-07-15 14:10:00,50.16,50.23,50.13,50.23,22259.0,46.9502,47.0157,46.9221,47.0157,22259.0
2022-07-15 14:15:00,50.23,50.3,50.2,50.3,24853.0,47.0157,47.0812,46.9876,47.0812,24853.0
2022-07-15 14:20:00,50.29,50.29,50.22,50.25,22682.0,47.0718,47.0718,47.0063,47.0344,22682.0
2022-07-15 14:25:00,50.26,50.28,50.15,50.25,29529.0,47.0438,47.0625,46.9408,47.0344,29529.0
2022-07-15 14:30:00,50.25,50.28,50.21,50.27,46026.0,47.0344,47.0625,46.997,47.0531,46026.0
2022-07-15 14:35:00,50.29,50.34,50.25,50.34,37596.0,47.0718,47.1186,47.0344,47.1186,37596.0
2022-07-15 14:40:00,50.34,50.45,50.32,50.45,75520.0,47.1186,47.2216,47.0999,47.2216,75520.0
2022-07-15 14:45:00,50.45,50.53,50.43,50.43,70586.0,47.2216,47.2965,47.2029,47.2029,70586.0
2022-07-15 14:50:00,50.43,50.45,50.39,50.44,29320.0,47.2029,47.2216,47.1654,47.2122,29320.0
2022-07-15 14:55:00,50.44,50.46,50.35,50.39,38969.0,47.2122,47.231,47.128,47.1654,38969.0
2022-07-15 15:00:00,50.39,50.41,50.33,50.37,68677.0,47.1654,47.1842,47.1093,47.1467,68677.0
2022-07-15 15:05:00,50.37,50.37,50.3,50.34,30953.0,47.1467,47.1467,47.0812,47.1186,30953.0
2022-07-15 15:10:00,50.34,50.4,50.27,50.28,84701.0,47.1186,47.1748,47.0531,47.0625,84701.0
2022-07-15 15:15:00,50.28,50.32,50.21,50.22,33683.0,47.0625,47.0999,46.997,47.0063,33683.0
2022-07-15 15:20:00,50.23,50.27,50.19,50.23,50190.0,47.0157,47.0531,46.9782,47.0157,50190.0
2022-07-15 15:25:00,50.23,50.24,50.16,50.17,40522.0,47.0157,47.025,46.9502,46.9595,40522.0
2022-07-15 15:30:00,50.18,50.19,50.07,50.13,93592.0,46.9689,46.9782,46.8659,46.9221,93592.0
2022-07-15 15:35:00,50.13,50.17,50.0,50.02,54940.0,46.9221,46.9595,46.8004,46.8191,54940.0
2022-07-15 15:40:00,50.01,50.11,49.99,50.09,75932.0,46.8098,46.9034,46.791,46.8846,75932.0
2022-07-15 15:45:00,50.09,50.1,49.91,49.92,52205.0,46.8846,46.894,46.7162,46.7255,52205.0
2022-07-15 15:50:00,49.91,49.97,49.85,49.91,120072.0,46.7162,46.7723,46.66,46.7162,120072.0
2022-07-15 15:55:00,49.91,50.09,49.9,50.07,265514.0,46.7162,46.8846,46.7068,46.8659,265514.0
2022-07-18 09:30:00,50.64,51.27,50.64,51.22,85498.0,47.3994,47.9891,47.3994,47.9423,85498.0
2022-07-18 09:35:00,51.28,51.34,51.15,51.28,31283.0,47.9985,48.0547,47.8768,47.9985,31283.0
2022-07-18 09:40:00,51.31,51.39,51.19,51.26,31567.0,48.0266,48.1015,47.9142,47.9798,31567.0
2022-07-18 09:45:00,51.23,51.25,50.93,51.0,46675.0,47.9517,47.9704,47.6709,47.7364,46675.0
2022-07-18 09:50:00,51.03,51.03,50.72,50.89,42063.0,47.7645,47.7645,47.4743,47.6334,42063.0
2022-07-18 09:55:00,50.87,50.94,50.75,50.75,25199.0,47.6147,47.6802,47.5024,47.5024,25199.0
2022-07-18 10:00:00,50.74,50.84,50.65,50.81,35740.0,47.493,47.5866,47.4088,47.5586,35740.0
2022-07-18 10:05:00,50.8,50.85,50.77,50.78,24859.0,47.5492,47.596,47.5211,47.5305,24859.0
2022-07-18 10:10:00,50.77,50.77,50.59,50.77,25952.0,47.5211,47.5211,47.3526,47.5211,25952.0
2022-07-18 10:15:00,50.78,50.82,50.74,50.81,30949.0,47.5305,47.5679,47.493,47.5586,30949.0
2022-07-18 10:20:00,50.81,50.99,50.81,50.99,19395.0,47.5586,47.727,47.5586,47.727,19395.0
2022-07-18 10:25:00,50.98,50.98,50.83,50.93,26541.0,47.7177,47.7177,47.5773,47.6709,26541.0
2022-07-18 10:30:00,50.93,51.05,50.86,50.91,46478.0,47.6709,47.7832,47.6054,47.6522,46478.0
2022-07-18 10:35:00,50.91,50.99,50.89,50.98,40509.0,47.6522,47.727,47.6334,47.7177,40509.0
2022-07-18 10:40:00,50.99,51.01,50.9,50.96,18912.0,47.727,47.7458,47.6428,47.699,18912.0
2022-07-18 10:45:00,50.95,50.97,50.89,50.94,17814.0,47.6896,47.7083,47.6334,47.6802,17814.0
2022-07-18 10:50:00,50.94,51.04,50.93,50.96,17419.0,47.6802,47.7738,47.6709,47.699,17419.0
2022-07-18 10:55:00,50.96,50.98,50.9,50.91,22818.0,47.699,47.7177,47.6428,47.6522,22818.0
2022-07-18 11:00:00,50.91,51.09,50.69,50.74,23060.0,47.6522,47.8206,47.4462,47.493,23060.0
2022-07-18 11:05:00,50.77,50.79,50.61,50.66,20453.0,47.5211,47.5398,47.3714,47.4182,20453.0
2022-07-18 11:10:00,50.66,50.79,50.66,50.7,89450.0,47.4182,47.5398,47.4182,47.4556,89450.0
2022-07-18 11:15:00,50.7,50.72,50.64,50.71,27683.0,47.4556,47.4743,47.3994,47.465,27683.0
2022-07-18 11:20:00,50.72,50.76,50.69,50.75,21960.0,47.4743,47.5118,47.4462,47.5024,21960.0
2022-07-18 11:25:00,50.75,50.78,50.7,50.7,17242.0,47.5024,47.5305,47.4556,47.4556,17242.0
2022-07-18 11:30:00,50.7,50.7,50.61,50.63,36760.0,47.4556,47.4556,47.3714,47.3901,36760.0
2022-07-18 11:35:00,50.63,50.69,50.61,50.66,14817.0,47.3901,47.4462,47.3714,47.4182,14817.0
2022-07-18 11:40:00,50.67,50.73,50.66,50.73,11999.0,47.4275,47.4837,47.4182,47.4837,11999.0
2022-07-18 11:45:00,50.74,50.74,50.63,50.63,15276.0,47.493,47.493,47.3901,47.3901,15276.0
2022-07-18 11:50:00,50.64,50.74,50.64,50.7,10186.0,47.3994,47.493,47.3994,47.4556,10186.0
2022-07-18 11:55:00,50.71,50.75,50.69,50.69,13653.0,47.465,47.5024,47.4462,47.4462,13653.0
2022-07-18 12:00:00,50.7,50.72,50.63,50.67,25908.0,47.4556,47.4743,47.3901,47.4275,25908.0
2022-07-18 12:05:00,50.68,50.74,50.56,50.6,31786.0,47.4369,47.493,47.3246,47.362,31786.0
2022-07-18 12:10:00,50.59,50.63,50.56,50.62,20637.0,47.3526,47.3901,47.3246,47.3807,20637.0
2022-07-18 12:15:00,50.63,50.63,50.51,50.57,21398.0,47.3901,47.3901,47.2778,47.3339,21398.0
2022-07-18 12:20:00,50.57,50.58,50.47,50.56,24013.0,47.3339,47.3433,47.2403,47.3246,24013.0
2022-07-18 12:25:00,50.55,50.56,50.46,50.5,30678.0,47.3152,47.3246,47.231,47.2684,30678.0
2022-07-18 12:30:00,50.5,50.55,50.46,50.48,27778.0,47.2684,47.3152,47.231,47.2497,27778.0
2022-07-18 12:35:00,50.48,50.55,50.48,50.53,20592.0,47.2497,47.3152,47.2497,47.2965,20592.0
2022-07-18 12:40:00,50.53,50.53,50.48,50.48,23385.0,47.2965,47.2965,47.2497,47.2497,23385.0
2022-07-18 12:45:00,50.48,50.48,50.41,50.42,31951.0,47.2497,47.2497,47.1842,47.1935,31951.0
2022-07-18 12:50:00,50.43,50.49,50.36,50.38,58789.0,47.2029,47.259,47.1374,47.1561,58789.0
2022-07-18 12:55:00,50.36,50.36,50.24,50.3,25391.0,47.1374,47.1374,47.025,47.0812,25391.0
2022-07-18 13:00:00,50.3,50.32,50.27,50.3,20409.0,47.0812,47.0999,47.0531,47.0812,20409.0
2022-07-18 13:05:00,50.3,50.32,50.25,50.29,22635.0,47.0812,47.0999,47.0344,47.0718,22635.0
2022-07-18 13:10:00,50.29,50.29,50.21,50.22,16932.0,47.0718,47.0718,46.997,47.0063,16932.0
2022-07-18 13:15:00,50.22,50.3,50.14,50.16,27094.0,47.0063,47.0812,46.9314,46.9502,27094.0
2022-07-18 13:20:00,50.16,50.22,50.15,50.22,26454.0,46.9502,47.0063,46.9408,47.0063,26454.0
2022-07-18 13:25:00,50.23,50.31,50.22,50.28,16050.0,47.0157,47.0906,47.0063,47.0625,16050.0
2022-07-18 13:30:00,50.28,50.28,50.21,50.26,14624.0,47.0625,47.0625,46.997,47.0438,14624.0
2022-07-18 13:35:00,50.26,50.31,50.21,50.28,11377.0,47.0438,47.0906,46.997,47.0625,11377.0
2022-07-18 13:40:00,50.28,50.33,50.25,50.29,12447.0,47.0625,47.1093,47.0344,47.0718,12447.0
2022-07-18 13:45:00,50.28,50.28,50.21,50.23,11266.0,47.0625,47.0625,46.997,47.0157,11266.0
2022-07-18 13:50:00,50.24,50.28,50.21,50.27,16557.0,47.025,47.0625,46.997,47.0531,16557.0
2022-07-18 13:55:00,50.27,50.27,50.11,50.14,16902.0,47.0531,47.0531,46.9034,46.9314,16902.0
2022-07-18 14:00:00,50.14,50.19,50.12,50.17,16049.0,46.9314,46.9782,46.9127,46.9595,16049.0
2022-07-18 14:05:00,50.18,50.23,50.15,50.23,14468.0,46.9689,47.0157,46.9408,47.0157,14468.0
2022-07-18 14:10:00,50.23,50.23,50.15,50.22,14513.0,47.0157,47.0157,46.9408,47.0063,14513.0
2022-07-18 14:15:00,50.22,50.26,50.2,50.25,11539.0,47.0063,47.0438,46.9876,47.0344,11539.0
2022-07-18 14:20:00,50.25,50.27,50.13,50.13,17806.0,47.0344,47.0531,46.9221,46.9221,17806.0
2022-07-18 14:25:00,50.14,50.17,50.03,50.04,21172.0,46.9314,46.9595,46.8285,46.8378,21172.0
2022-07-18 14:30:00,50.03,50.06,49.99,50.06,23937.0,46.8285,46.8566,46.791,46.8566,23937.0
2022-07-18 14:35:00,50.05,50.14,50.03,50.12,26769.0,46.8472,46.9314,46.8285,46.9127,26769.0
2022-07-18 14:40:00,50.12,50.12,49.98,49.99,15816.0,46.9127,46.9127,46.7817,46.791,15816.0
2022-07-18 14:45:00,50.0,50.03,49.98,50.02,15962.0,46.8004,46.8285,46.7817,46.8191,15962.0
2022-07-18 14:50:00,50.03,50.03,49.94,50.02,17169.0,46.8285,46.8285,46.7442,46.8191,17169.0
2022-07-18 14:55:00,50.01,50.03,49.94,50.02,11394.0,46.8098,46.8285,46.7442,46.8191,11394.0
2022-07-18 15:00:00,50.01,50.06,49.98,50.01,20776.0,46.8098,46.8566,46.7817,46.8098,20776.0
2022-07-18 15:05:00,50.01,50.11,50.01,50.11,20711.0,46.8098,46.9034,46.8098,46.9034,20711.0
2022-07-18 15:10:00,50.11,50.11,50.01,50.07,20302.0,46.9034,46.9034,46.8098,46.8659,20302.0
2022-07-18 15:15:00,50.08,50.14,50.07,50.13,17121.0,46.8753,46.9314,46.8659,46.9221,17121.0
2022-07-18 15:20:00,50.14,50.16,50.11,50.11,15638.0,46.9314,46.9502,46.9034,46.9034,15638.0
2022-07-18 15:25:00,50.12,50.12,50.0,50.01,33541.0,46.9127,46.9127,46.8004,46.8098,33541.0
2022-07-18 15:30:00,50.01,50.02,49.93,49.96,51172.0,46.8098,46.8191,46.7349,46.763,51172.0
2022-07-18 15:35:00,49.95,49.95,49.82,49.83,39089.0,46.7536,46.7536,46.6319,46.6413,39089.0
2022-07-18 15:40:00,49.84,49.88,49.79,49.8,65025.0,46.6506,46.6881,46.6038,46.6132,65025.0
2022-07-18 15:45:00,49.79,49.8,49.68,49.68,71190.0,46.6038,46.6132,46.5009,46.5009,71190.0
2022-07-18 15:50:00,49.68,49.86,49.65,49.85,68054.0,46.5009,46.6694,46.4728,46.66,68054.0
2022-07-18 15:55:00,49.86,49.92,49.82,49.86,163355.0,46.6694,46.7255,46.6319,46.6694,163355.0
2022-07-19 09:30:00,50.74,50.96,50.71,50.88,63877.0,47.493,47.699,47.465,47.6241,63877.0
2022-07-19 09:35:00,50.93,51.16,50.93,51.15,47592.0,47.6709,47.8862,47.6709,47.8768,47592.0
2022-07-19 09:40:00,51.17,51.27,51.01,51.25,27182.0,47.8955,47.9891,47.7458,47.9704,27182.0
2022-07-19 09:45:00,51.25,51.35,51.1,51.19,38534.0,47.9704,48.064,47.83,47.9142,38534.0
2022-07-19 09:50:00,51.22,51.29,51.09,51.13,28017.0,47.9423,48.0079,47.8206,47.8581,28017.0
2022-07-19 09:55:00,51.14,51.22,51.02,51.17,23021.0,47.8674,47.9423,47.7551,47.8955,23021.0
2022-07-19 10:00:00,51.19,51.37,51.08,51.37,25438.0,47.9142,48.0827,47.8113,48.0827,25438.0
2022-07-19 10:05:00,51.35,51.4,51.26,51.36,17368.0,48.064,48.1108,47.9798,48.0734,17368.0
2022-07-19 10:10:00,51.37,51.55,51.36,51.49,33420.0,48.0827,48.2512,48.0734,48.1951,33420.0
2022-07-19 10:15:00,51.53,51.67,51.49,51.64,20519.0,48.2325,48.3635,48.1951,48.3355,20519.0
2022-07-19 10:20:00,51.66,51.81,51.64,51.7,23747.0,48.3542,48.4946,48.3355,48.3916,23747.0
2022-07-19 10:25:00,51.7,51.75,51.65,51.72,15663.0,48.3916,48.4384,48.3448,48.4103,15663.0
2022-07-19 10:30:00,51.72,51.73,51.56,51.6,23953.0,48.4103,48.4197,48.2606,48.298,23953.0
2022-07-19 10:35:00,51.61,51.63,51.52,51.57,18451.0,48.3074,48.3261,48.2231,48.2699,18451.0
2022-07-19 10:40:00,51.58,51.59,51.52,51.57,11520.0,48.2793,48.2887,48.2231,48.2699,11520.0
2022-07-19 10:45:00,51.58,51.58,51.51,51.53,15176.0,48.2793,48.2793,48.2138,48.2325,15176.0
2022-07-19 10:50:00,51.53,51.66,51.52,51.53,22363.0,48.2325,48.3542,48.2231,48.2325,22363.0
2022-07-19 10:55:00,51.52,51.6,51.47,51.55,14701.0,48.2231,48.298,48.1763,48.2512,14701.0
2022-07-19 11:00:00,51.56,51.73,51.56,51.7,26303.0,48.2606,48.4197,48.2606,48.3916,26303.0
2022-07-19 11:05:00,51.71,51.74,51.67,51.69,36878.0,48.401,48.4291,48.3635,48.3823,36878.0
2022-07-19 11:10:00,51.72,51.73,51.66,51.71,16754.0,48.4103,48.4197,48.3542,48.401,16754.0
2022-07-19 11:15:00,51.7,51.71,51.58,51.59,24852.0,48.3916,48.401,48.2793,48.2887,24852.0
2022-07-19 11:20:00,51.59,51.61,51.55,51.61,31719.0,48.2887,48.3074,48.2512,48.3074,31719.0
2022-07-19 11:25:00,51.62,51.63,51.53,51.61,39849.0,48.3167,48.3261,48.2325,48.3074,39849.0
2022-07-19 11:30:00,51.61,51.72,51.6,51.7,18625.0,48.3074,48.4103,48.298,48.3916,18625.0
2022-07-19 11:35:00,51.7,51.75,51.64,51.64,22408.0,48.3916,48.4384,48.3355,48.3355,22408.0
2022-07-19 11:40:00,51.64,51.68,51.59,51.68,15868.0,48.3355,48.3729,48.2887,48.3729,15868.0
2022-07-19 11:45:00,51.68,51.72,51.66,51.68,14082.0,48.3729,48.4103,48.3542,48.3729,14082.0
2022-07-19 11:50:00,51.68,51.73,51.65,51.72,18615.0,48.3729,48.4197,48.3448,48.4103,18615.0
2022-07-19 11:55:00,51.72,51.8,51.71,51.8,14089.0,48.4103,48.4852,48.401,48.4852,14089.0
2022-07-19 12:00:00,51.8,51.81,51.65,51.66,20735.0,48.4852,48.4946,48.3448,48.3542,20735.0
2022-07-19 12:05:00,51.66,51.69,51.62,51.63,11239.0,48.3542,48.3823,48.3167,48.3261,11239.0
2022-07-19 12:10:00,51.64,51.69,51.64,51.67,12921.0,48.3355,48.3823,48.3355,48.3635,12921.0
2022-07-19 12:15:00,51.68,51.68,51.62,51.66,13642.0,48.3729,48.3729,48.3167,48.3542,13642.0
2022-07-19 12:20:00,51.66,51.72,51.64,51.72,10419.0,48.3542,48.4103,48.3355,48.4103,10419.0
2022-07-19 12:25:00,51.71,51.75,51.71,51.73,8799.0,48.401,48.4384,48.401,48.4197,8799.0
2022-07-19 12:30:00,51.72,51.81,51.69,51.81,21372.0,48.4103,48.4946,48.3823,48.4946,21372.0
2022-07-19 12:35:00,51.8,51.85,51.78,51.82,11482.0,48.4852,48.532,48.4665,48.5039,11482.0
2022-07-19 12:40:00,51.84,51.88,51.83,51.86,21387.0,48.5227,48.5601,48.5133,48.5414,21387.0
2022-07-19 12:45:00,51.87,51.89,51.83,51.86,15687.0,48.5507,48.5695,48.5133,48.5414,15687.0
2022-07-19 12:50:00,51.84,51.84,51.79,51.82,14285.0,48.5227,48.5227,48.4759,48.5039,14285.0
2022-07-19 12:55:00,51.82,51.85,51.79,51.85,10955.0,48.5039,48.532,48.4759,48.532,10955.0
2022-07-19 13:00:00,51.85,51.86,51.81,51.83,12182.0,48.532,48.5414,48.4946,48.5133,12182.0
2022-07-19 13:05:00,51.79,51.8,51.73,51.75,11534.0,48.4759,48.4852,48.4197,48.4384,11534.0
2022-07-19 13:10:00,51.75,51.78,51.72,51.73,21466.0,48.4384,48.4665,48.4103,48.4197,21466.0
2022-07-19 13:15:00,51.74,51.78,51.72,51.72,12061.0,48.4291,48.4665,48.4103,48.4103,12061.0
2022-07-19 13:20:00,51.72,51.79,51.69,51.79,12321.0,48.4103,48.4759,48.3823,48.4759,12321.0
2022-07-19 13:25:00,51.81,51.82,51.78,51.81,14237.0,48.4946,48.5039,48.4665,48.4946,14237.0
2022-07-19 13:30:00,51.82,51.85,51.79,51.83,14185.0,48.5039,48.532,48.4759,48.5133,14185.0
2022-07-19 13:35:00,51.83,51.9,51.79,51.9,13409.0,48.5133,48.5788,48.4759,48.5788,13409.0
2022-07-19 13:40:00,51.89,51.95,51.88,51.92,19682.0,48.5695,48.6256,48.5601,48.5975,19682.0
2022-07-19 13:45:00,51.92,51.94,51.89,51.89,13610.0,48.5975,48.6163,48.5695,48.5695,13610.0
2022-07-19 13:50:00,51.89,51.93,51.88,51.91,10918.0,48.5695,48.6069,48.5601,48.5882,10918.0
2022-07-19 13:55:00,51.92,51.99,51.92,51.98,20229.0,48.5975,48.6631,48.5975,48.6537,20229.0
2022-07-19 14:00:00,51.97,52.04,51.97,52.04,14166.0,48.6443,48.7099,48.6443,48.7099,14166.0
2022-07-19 14:05:00,52.04,52.09,52.03,52.09,15611.0,48.7099,48.7567,48.7005,48.7567,15611.0
2022-07-19 14:10:00,52.09,52.1,52.02,52.03,14854.0,48.7567,48.766,48.6911,48.7005,14854.0
2022-07-19 14:15:00,52.02,52.05,51.96,52.03,44145.0,48.6911,48.7192,48.635,48.7005,44145.0
2022-07-19 14:20:00,52.03,52.03,51.96,52.01,19709.0,48.7005,48.7005,48.635,48.6818,19709.0
2022-07-19 14:25:00,52.01,52.01,51.86,51.86,14564.0,48.6818,48.6818,48.5414,48.5414,14564.0
2022-07-19 14:30:00,51.87,51.95,51.87,51.88,26221.0,48.5507,48.6256,48.5507,48.5601,26221.0
2022-07-19 14:35:00,51.9,51.92,51.86,51.87,15150.0,48.5788,48.5975,48.5414,48.5507,15150.0
2022-07-19 14:40:00,51.85,51.88,51.81,51.88,13748.0,48.532,48.5601,48.4946,48.5601,13748.0
2022-07-19 14:45:00,51.88,51.88,51.74,51.8,27540.0,48.5601,48.5601,48.4291,48.4852,27540.0
2022-07-19 14:50:00,51.8,51.86,51.76,51.85,20344.0,48.4852,48.5414,48.4478,48.532,20344.0
2022-07-19 14:55:00,51.85,51.85,51.8,51.83,15966.0,48.532,48.532,48.4852,48.5133,15966.0
2022-07-19 15:00:00,51.83,51.83,51.75,51.78,19889.0,48.5133,48.5133,48.4384,48.4665,19889.0
2022-07-19 15:05:00,51.78,51.88,51.78,51.87,21152.0,48.4665,48.5601,48.4665,48.5507,21152.0
2022-07-19 15:10:00,51.88,51.88,51.79,51.82,25158.0,48.5601,48.5601,48.4759,48.5039,25158.0
2022-07-19 15:15:00,51.83,51.85,51.78,51.85,31232.0,48.5133,48.532,48.4665,48.532,31232.0
2022-07-19 15:20:00,51.86,51.88,51.83,51.88,28462.0,48.5414,48.5601,48.5133,48.5601,28462.0
2022-07-19 15:25:00,51.88,51.91,51.87,51.91,33047.0,48.5601,48.5882,48.5507,48.5882,33047.0
2022-07-19 15:30:00,51.91,51.93,51.82,51.83,45435.0,48.5882,48.6069,48.5039,48.5133,45435.0
2022-07-19 15:35:00,51.83,51.91,51.82,51.88,50447.0,48.5133,48.5882,48.5039,48.5601,50447.0
2022-07-19 15:40:00,51.89,52.04,51.89,52.02,61761.0,48.5695,48.7099,48.5695,48.6911,61761.0
2022-07-19 15:45:00,52.01,52.02,51.82,51.82,85322.0,48.6818,48.6911,48.5039,48.5039,85322.0
2022-07-19 15:50:00,51.83,51.9,51.69,51.71,122260.0,48.5133,48.5788,48.3823,48.401,122260.0
2022-07-19 15:55:00,51.71,51.79,51.64,51.71,264454.0,48.401,48.4759,48.3355,48.401,264454.0
2022-07-20 09:30:00,51.39,51.87,51.32,51.77,53639.0,48.1015,48.5507,48.0359,48.4571,53639.0
2022-07-20 09:35:00,51.74,51.82,51.56,51.67,42901.0,48.4291,48.5039,48.2606,48.3635,42901.0
2022-07-20 09:40:00,51.64,51.67,51.44,51.5,26536.0,48.3355,48.3635,48.1483,48.2044,26536.0
2022-07-20 09:45:00,51.5,51.51,51.32,51.4,28691.0,48.2044,48.2138,48.0359,48.1108,28691.0
2022-07-20 09:50:00,51.38,51.67,51.37,51.59,23043.0,48.0921,48.3635,48.0827,48.2887,23043.0
2022-07-20 09:55:00,51.65,51.71,51.53,51.57,13691.0,48.3448,48.401,48.2325,48.2699,13691.0
2022-07-20 10:00:00,51.57,51.59,51.43,51.53,23463.0,48.2699,48.2887,48.1389,48.2325,23463.0
2022-07-20 10:05:00,51.51,51.58,51.44,51.58,13120.0,48.2138,48.2793,48.1483,48.2793,13120.0
2022-07-20 10:10:00,51.57,51.64,51.54,51.56,11920.0,48.2699,48.3355,48.2419,48.2606,11920.0
2022-07-20 10:15:00,51.56,51.57,51.49,51.5,13259.0,48.2606,48.2699,48.1951,48.2044,13259.0
2022-07-20 10:20:00,51.53,51.57,51.48,51.57,12855.0,48.2325,48.2699,48.1857,48.2699,12855.0
2022-07-20 10:25:00,51.58,51.67,51.57,51.66,19421.0,48.2793,48.3635,48.2699,48.3542,19421.0
2022-07-20 10:30:00,51.66,51.73,51.62,51.71,14195.0,48.3542,48.4197,48.3167,48.401,14195.0
2022-07-20 10:35:00,51.73,51.83,51.72,51.77,15225.0,48.4197,48.5133,48.4103,48.4571,15225.0
2022-07-20 10:40:00,51.77,51.77,51.66,51.72,19599.0,48.4571,48.4571,48.3542,48.4103,19599.0
2022-07-20 10:45:00,51.72,51.86,51.7,51.83,18859.0,48.4103,48.5414,48.3916,48.5133,18859.0
2022-07-20 10:50:00,51.82,51.87,51.78,51.87,20810.0,48.5039,48.5507,48.4665,48.5507,20810.0
2022-07-20 10:55:00,51.87,51.91,51.78,51.79,18015.0,48.5507,48.5882,48.4665,48.4759,18015.0
2022-07-20 11:00:00,51.8,51.81,51.7,51.74,15831.0,48.4852,48.4946,48.3916,48.4291,15831.0
2022-07-20 11:05:00,51.75,51.79,51.71,51.79,15563.0,48.4384,48.4759,48.401,48.4759,15563.0
2022-07-20 11:10:00,51.8,51.84,51.74,51.75,26551.0,48.4852,48.5227,48.4291,48.4384,26551.0
2022-07-20 11:15:00,51.75,51.77,51.67,51.67,16279.0,48.4384,48.4571,48.3635,48.3635,16279.0
2022-07-20 11:20:00,51.66,51.68,51.53,51.57,13851.0,48.3542,48.3729,48.2325,48.2699,13851.0
2022-07-20 11:25:00,51.55,51.58,51.52,51.57,16685.0,48.2512,48.2793,48.2231,48.2699,16685.0
2022-07-20 11:30:00,51.58,51.69,51.56,51.66,27844.0,48.2793,48.3823,48.2606,48.3542,27844.0
2022-07-20 11:35:00,51.66,51.67,51.53,51.55,17806.0,48.3542,48.3635,48.2325,48.2512,17806.0
2022-07-20 11:40:00,51.54,51.56,51.45,51.48,24034.0,48.2419,48.2606,48.1576,48.1857,24034.0
2022-07-20 11:45:00,51.48,51.63,51.48,51.63,17599.0,48.1857,48.3261,48.1857,48.3261,17599.0
2022-07-20 11:50:00,51.63,51.64,51.57,51.6,22461.0,48.3261,48.3355,48.2699,48.298,22461.0
2022-07-20 11:55:00,51.6,51.67,51.58,51.63,12957.0,48.298,48.3635,48.2793,48.3261,12957.0
2022-07-20 12:00:00,51.61,51.61,51.49,51.53,18789.0,48.3074,48.3074,48.1951,48.2325,18789.0
2022-07-20 12:05:00,51.52,51.61,51.49,51.61,28174.0,48.2231,48.3074,48.1951,48.3074,28174.0
2022-07-20 12:10:00,51.61,51.61,51.56,51.59,23461.0,48.3074,48.3074,48.2606,48.2887,23461.0
2022-07-20 12:15:00,51.59,51.59,51.46,51.52,20862.0,48.2887,48.2887,48.167,48.2231,20862.0
2022-07-20 12:20:00,51.52,51.54,51.47,51.54,14143.0,48.2231,48.2419,48.1763,48.2419,14143.0
2022-07-20 12:25:00,51.54,51.55,51.48,51.48,17924.0,48.2419,48.2512,48.1857,48.1857,17924.0
2022-07-20 12:30:00,51.47,51.47,51.37,51.42,18599.0,48.1763,48.1763,48.0827,48.1295,18599.0
2022-07-20 12:35:00,51.43,51.43,51.35,51.37,18766.0,48.1389,48.1389,48.064,48.0827,18766.0
2022-07-20 12:40:00,51.37,51.4,51.25,51.29,22989.0,48.0827,48.1108,47.9704,48.0079,22989.0
2022-07-20 12:45:00,51.28,51.28,51.14,51.14,23840.0,47.9985,47.9985,47.8674,47.8674,23840.0
2022-07-20 12:50:00,51.14,51.29,51.14,51.23,15628.0,47.8674,48.0079,47.8674,47.9517,15628.0
2022-07-20 12:55:00,51.22,51.28,51.2,51.25,20205.0,47.9423,47.9985,47.9236,47.9704,20205.0
2022-07-20 13:00:00,51.24,51.26,51.09,51.1,39655.0,47.9611,47.9798,47.8206,47.83,39655.0
2022-07-20 13:05:00,51.09,51.16,51.01,51.11,26159.0,47.8206,47.8862,47.7458,47.8394,26159.0
2022-07-20 13:10:00,51.1,51.11,51.02,51.11,19914.0,47.83,47.8394,47.7551,47.8394,19914.0
2022-07-20 13:15:00,51.09,51.21,51.09,51.21,18432.0,47.8206,47.933,47.8206,47.933,18432.0
2022-07-20 13:20:00,51.2,51.2,51.13,51.18,22425.0,47.9236,47.9236,47.8581,47.9049,22425.0
2022-07-20 13:25:00,51.19,51.27,51.17,51.27,38319.0,47.9142,47.9891,47.8955,47.9891,38319.0
2022-07-20 13:30:00,51.29,51.36,51.23,51.34,61550.0,48.0079,48.0734,47.9517,48.0547,61550.0
2022-07-20 13:35:00,51.35,51.37,51.25,51.27,30748.0,48.064,48.0827,47.9704,47.9891,30748.0
2022-07-20 13:40:00,51.27,51.32,51.25,51.3,26507.0,47.9891,48.0359,47.9704,48.0172,26507.0
2022-07-20 13:45:00,51.3,51.36,51.21,51.23,19568.0,48.0172,48.0734,47.933,47.9517,19568.0
2022-07-20 13:50:00,51.23,51.26,51.17,51.17,20131.0,47.9517,47.9798,47.8955,47.8955,20131.0
2022-07-20 13:55:00,51.17,51.18,51.06,51.09,23688.0,47.8955,47.9049,47.7926,47.8206,23688.0
2022-07-20 14:00:00,51.08,51.25,51.07,51.23,22185.0,47.8113,47.9704,47.8019,47.9517,22185.0
2022-07-20 14:05:00,51.24,51.25,51.19,51.23,20393.0,47.9611,47.9704,47.9142,47.9517,20393.0
2022-07-20 14:10:00,51.23,51.25,51.15,51.23,20588.0,47.9517,47.9704,47.8768,47.9517,20588.0
2022-07-20 14:15:00,51.22,51.28,51.2,51.27,16926.0,47.9423,47.9985,47.9236,47.9891,16926.0
2022-07-20 14:20:00,51.28,51.4,51.26,51.4,16679.0,47.9985,48.1108,47.9798,48.1108,16679.0
2022-07-20 14:25:00,51.4,51.46,51.4,51.45,15793.0,48.1108,48.167,48.1108,48.1576,15793.0
2022-07-20 14:30:00,51.45,51.47,51.36,51.47,15469.0,48.1576,48.1763,48.0734,48.1763,15469.0
2022-07-20 14:35:00,51.47,51.55,51.45,51.54,16184.0,48.1763,48.2512,48.1576,48.2419,16184.0
2022-07-20 14:40:00,51.54,51.54,51.43,51.48,16604.0,48.2419,48.2419,48.1389,48.1857,16604.0
2022-07-20 14:45:00,51.49,51.5,51.45,51.47,22378.0,48.1951,48.2044,48.1576,48.1763,22378.0
2022-07-20 14:50:00,51.47,51.47,51.33,51.33,20999.0,48.1763,48.1763,48.0453,48.0453,20999.0
2022-07-20 14:55:00,51.33,51.48,51.31,51.45,20375.0,48.0453,48.1857,48.0266,48.1576,20375.0
2022-07-20 15:00:00,51.45,51.58,51.41,51.57,21304.0,48.1576,48.2793,48.1202,48.2699,21304.0
2022-07-20 15:05:00,51.57,51.57,51.49,51.49,24498.0,48.2699,48.2699,48.1951,48.1951,24498.0
2022-07-20 15:10:00,51.48,51.58,51.48,51.54,22413.0,48.1857,48.2793,48.1857,48.2419,22413.0
2022-07-20 15:15:00,51.54,51.56,51.51,51.55,33452.0,48.2419,48.2606,48.2138,48.2512,33452.0
2022-07-20 15:20:00,51.55,51.56,51.46,51.48,28046.0,48.2512,48.2606,48.167,48.1857,28046.0
2022-07-20 15:25:00,51.48,51.6,51.47,51.6,35616.0,48.1857,48.298,48.1763,48.298,35616.0
2022-07-20 15:30:00,51.59,51.63,51.47,51.48,65632.0,48.2887,48.3261,48.1763,48.1857,65632.0
2022-07-20 15:35:00,51.48,51.51,51.43,51.48,53178.0,48.1857,48.2138,48.1389,48.1857,53178.0
2022-07-20 15:40:00,51.48,51.61,51.46,51.6,52655.0,48.1857,48.3074,48.167,48.298,52655.0
2022-07-20 15:45:00,51.6,51.61,51.52,51.55,72535.0,48.298,48.3074,48.2231,48.2512,72535.0
2022-07-20 15:50:00,51.55,51.61,51.45,51.46,101564.0,48.2512,48.3074,48.1576,48.167,101564.0
2022-07-20 15:55:00,51.46,51.56,51.44,51.51,209988.0,48.167,48.2606,48.1483,48.2138,209988.0
2022-07-21 09:30:00,51.28,51.63,51.14,51.28,62493.0,47.9985,48.3261,47.8674,47.9985,62493.0
2022-07-21 09:35:00,51.35,51.37,51.18,51.23,30456.0,48.064,48.0827,47.9049,47.9517,30456.0
2022-07-21 09:40:00,51.2,51.23,50.98,51.11,23928.0,47.9236,47.9517,47.7177,47.8394,23928.0
2022-07-21 09:45:00,51.07,51.23,50.96,51.02,20843.0,47.8019,47.9517,47.699,47.7551,20843.0
2022-07-21 09:50:00,50.97,51.27,50.96,51.26,25971.0,47.7083,47.9891,47.699,47.9798,25971.0
2022-07-21 09:55:00,51.27,51.5,51.21,51.47,29829.0,47.9891,48.2044,47.933,48.1763,29829.0
2022-07-21 10:00:00,51.48,51.49,51.16,51.16,21720.0,48.1857,48.1951,47.8862,47.8862,21720.0
2022-07-21 10:05:00,51.15,51.22,51.09,51.11,25960.0,47.8768,47.9423,47.8206,47.8394,25960.0
2022-07-21 10:10:00,51.13,51.17,50.78,50.85,22530.0,47.8581,47.8955,47.5305,47.596,22530.0
2022-07-21 10:15:00,50.85,51.08,50.83,51.03,21164.0,47.596,47.8113,47.5773,47.7645,21164.0
2022-07-21 10:20:00,51.05,51.08,50.9,50.91,27705.0,47.7832,47.8113,47.6428,47.6522,27705.0
2022-07-21 10:25:00,50.9,50.9,50.72,50.73,14783.0,47.6428,47.6428,47.4743,47.4837,14783.0
2022-07-21 10:30:00,50.74,50.8,50.72,50.77,23858.0,47.493,47.5492,47.4743,47.5211,23858.0
2022-07-21 10:35:00,50.79,50.91,50.78,50.9,26508.0,47.5398,47.6522,47.5305,47.6428,26508.0
2022-07-21 10:40:00,50.92,50.97,50.86,50.97,12045.0,47.6615,47.7083,47.6054,47.7083,12045.0
2022-07-21 10:45:00,51.01,51.01,50.94,50.95,8206.0,47.7458,47.7458,47.6802,47.6896,8206.0
2022-07-21 10:50:00,50.95,51.05,50.95,51.03,9547.0,47.6896,47.7832,47.6896,47.7645,9547.0
2022-07-21 10:55:00,51.05,51.15,51.01,51.12,15298.0,47.7832,47.8768,47.7458,47.8487,15298.0
2022-07-21 11:00:00,51.11,51.23,51.08,51.18,25564.0,47.8394,47.9517,47.8113,47.9049,25564.0
2022-07-21 11:05:00,51.17,51.17,51.03,51.09,14535.0,47.8955,47.8955,47.7645,47.8206,14535.0
2022-07-21 11:10:00,51.08,51.11,51.04,51.07,30924.0,47.8113,47.8394,47.7738,47.8019,30924.0
2022-07-21 11:15:00,51.07,51.1,50.97,51.07,20404.0,47.8019,47.83,47.7083,47.8019,20404.0
2022-07-21 11:20:00,51.05,51.05,50.91,50.91,13903.0,47.7832,47.7832,47.6522,47.6522,13903.0
2022-07-21 11:25:00,50.93,50.94,50.86,50.91,29548.0,47.6709,47.6802,47.6054,47.6522,29548.0
2022-07-21 11:30:00,50.93,51.09,50.88,51.09,14647.0,47.6709,47.8206,47.6241,47.8206,14647.0
2022-07-21 11:35:00,51.09,51.12,51.04,51.04,24712.0,47.8206,47.8487,47.7738,47.7738,24712.0
2022-07-21 11:40:00,51.05,51.11,51.02,51.05,19963.0,47.7832,47.8394,47.7551,47.7832,19963.0
2022-07-21 11:45:00,51.06,51.08,51.01,51.04,9499.0,47.7926,47.8113,47.7458,47.7738,9499.0
2022-07-21 11:50:00,51.04,51.04,50.98,51.0,13869.0,47.7738,47.7738,47.7177,47.7364,13869.0
2022-07-21 11:55:00,51.0,51.04,50.99,50.99,10357.0,47.7364,47.7738,47.727,47.727,10357.0
2022-07-21 12:00:00,50.96,51.11,50.96,51.11,13533.0,47.699,47.8394,47.699,47.8394,13533.0
2022-07-21 12:05:00,51.09,51.23,51.07,51.22,6231.0,47.8206,47.9517,47.8019,47.9423,6231.0
2022-07-21 12:10:00,51.23,51.27,51.1,51.12,11966.0,47.9517,47.9891,47.83,47.8487,11966.0
2022-07-21 12:15:00,51.12,51.17,51.09,51.12,12329.0,47.8487,47.8955,47.8206,47.8487,12329.0
2022-07-21 12:20:00,51.13,51.23,51.11,51.22,24029.0,47.8581,47.9517,47.8394,47.9423,24029.0
2022-07-21 12:25:00,51.21,51.32,51.21,51.31,8932.0,47.933,48.0359,47.933,48.0266,8932.0
2022-07-21 12:30:00,51.29,51.33,51.27,51.27,7689.0,48.0079,48.0453,47.9891,47.9891,7689.0
2022-07-21 12:35:00,51.27,51.32,51.26,51.31,6367.0,47.9891,48.0359,47.9798,48.0266,6367.0
2022-07-21 12:40:00,51.29,51.34,51.29,51.32,6113.0,48.0079,48.0547,48.0079,48.0359,6113.0
2022-07-21 12:45:00,51.32,51.43,51.31,51.41,20726.0,48.0359,48.1389,48.0266,48.1202,20726.0
2022-07-21 12:50:00,51.41,51.47,51.39,51.41,11504.0,48.1202,48.1763,48.1015,48.1202,11504.0
2022-07-21 12:55:00,51.41,51.44,51.39,51.41,11153.0,48.1202,48.1483,48.1015,48.1202,11153.0
2022-07-21 13:00:00,51.41,51.46,51.38,51.42,20763.0,48.1202,48.167,48.0921,48.1295,20763.0
2022-07-21 13:05:00,51.42,51.49,51.42,51.46,7110.0,48.1295,48.1951,48.1295,48.167,7110.0
2022-07-21 13:10:00,51.46,51.46,51.38,51.39,10014.0,48.167,48.167,48.0921,48.1015,10014.0
2022-07-21 13:15:00,51.4,51.48,51.39,51.41,14032.0,48.1108,48.1857,48.1015,48.1202,14032.0
2022-07-21 13:20:00,51.41,51.45,51.32,51.32,7738.0,48.1202,48.1576,48.0359,48.0359,7738.0
2022-07-21 13:25:00,51.32,51.4,51.31,51.37,8738.0,48.0359,48.1108,48.0266,48.0827,8738.0
2022-07-21 13:30:00,51.38,51.38,51.21,51.23,46898.0,48.0921,48.0921,47.933,47.9517,46898.0
2022-07-21 13:35:00,51.25,51.33,51.22,51.32,9283.0,47.9704,48.0453,47.9423,48.0359,9283.0
2022-07-21 13:40:00,51.31,51.41,51.31,51.38,9319.0,48.0266,48.1202,48.0266,48.0921,9319.0
2022-07-21 13:45:00,51.39,51.39,51.3,51.35,11276.0,48.1015,48.1015,48.0172,48.064,11276.0
2022-07-21 13:50:00,51.33,51.34,51.29,51.3,12671.0,48.0453,48.0547,48.0079,48.0172,12671.0
2022-07-21 13:55:00,51.28,51.38,51.25,51.35,14565.0,47.9985,48.0921,47.9704,48.064,14565.0
2022-07-21 14:00:00,51.37,51.39,51.31,51.33,16713.0,48.0827,48.1015,48.0266,48.0453,16713.0
2022-07-21 14:05:00,51.33,51.39,51.3,51.34,13138.0,48.0453,48.1015,48.0172,48.0547,13138.0
2022-07-21 14:10:00,51.32,51.36,51.29,51.36,14582.0,48.0359,48.0734,48.0079,48.0734,14582.0
2022-07-21 14:15:00,51.35,51.37,51.31,51.34,12957.0,48.064,48.0827,48.0266,48.0547,12957.0
2022-07-21 14:20:00,51.33,51.4,51.33,51.39,10072.0,48.0453,48.1108,48.0453,48.1015,10072.0
2022-07-21 14:25:00,51.37,51.39,51.33,51.35,11359.0,48.0827,48.1015,48.0453,48.064,11359.0
2022-07-21 14:30:00,51.34,51.34,51.28,51.29,14747.0,48.0547,48.0547,47.9985,48.0079,14747.0
2022-07-21 14:35:00,51.27,51.31,51.26,51.31,12678.0,47.9891,48.0266,47.9798,48.0266,12678.0
2022-07-21 14:40:00,51.31,51.31,51.25,51.26,8421.0,48.0266,48.0266,47.9704,47.9798,8421.0
2022-07-21 14:45:00,51.24,51.26,51.23,51.26,10047.0,47.9611,47.9798,47.9517,47.9798,10047.0
2022-07-21 14:50:00,51.27,51.31,51.22,51.23,8203.0,47.9891,48.0266,47.9423,47.9517,8203.0
2022-07-21 14:55:00,51.24,51.32,51.24,51.28,13602.0,47.9611,48.0359,47.9611,47.9985,13602.0
2022-07-21 15:00:00,51.29,51.37,51.28,51.37,17016.0,48.0079,48.0827,47.9985,48.0827,17016.0
2022-07-21 15:05:00,51.36,51.49,51.36,51.49,15288.0,48.0734,48.1951,48.0734,48.1951,15288.0
2022-07-21 15:10:00,51.49,51.49,51.39,51.42,17542.0,48.1951,48.1951,48.1015,48.1295,17542.0
2022-07-21 15:15:00,51.42,51.45,51.37,51.42,27356.0,48.1295,48.1576,48.0827,48.1295,27356.0
2022-07-21 15:20:00,51.41,51.47,51.39,51.45,49379.0,48.1202,48.1763,48.1015,48.1576,49379.0
2022-07-21 15:25:00,51.46,51.51,51.46,51.5,31396.0,48.167,48.2138,48.167,48.2044,31396.0
2022-07-21 15:30:00,51.5,51.52,51.43,51.52,51700.0,48.2044,48.2231,48.1389,48.2231,51700.0
2022-07-21 15:35:00,51.52,51.58,51.49,51.49,50673.0,48.2231,48.2793,48.1951,48.1951,50673.0
2022-07-21 15:40:00,51.48,51.5,51.44,51.46,35585.0,48.1857,48.2044,48.1483,48.167,35585.0
2022-07-21 15:45:00,51.45,51.51,51.43,51.44,53681.0,48.1576,48.2138,48.1389,48.1483,53681.0
2022-07-21 15:50:00,51.45,51.6,51.45,51.59,84708.0,48.1576,48.298,48.1576,48.2887,84708.0
2022-07-21 15:55:00,51.58,51.65,51.57,51.64,156526.0,48.2793,48.3448,48.2699,48.3355,156526.0
2022-07-22 09:30:00,51.74,52.37,51.71,51.97,60276.0,48.4291,49.0187,48.401,48.6443,60276.0
2022-07-22 09:35:00,51.96,52.19,51.89,52.12,48634.0,48.635,48.8503,48.5695,48.7847,48634.0
2022-07-22 09:40:00,52.12,52.25,52.05,52.2,29881.0,48.7847,48.9064,48.7192,48.8596,29881.0
2022-07-22 09:45:00,52.16,52.18,51.68,51.7,45111.0,48.8222,48.8409,48.3729,48.3916,45111.0
2022-07-22 09:50:00,51.69,51.72,51.49,51.6,24153.0,48.3823,48.4103,48.1951,48.298,24153.0
2022-07-22 09:55:00,51.57,51.59,51.39,51.42,33062.0,48.2699,48.2887,48.1015,48.1295,33062.0
2022-07-22 10:00:00,51.43,51.58,51.34,51.52,26219.0,48.1389,48.2793,48.0547,48.2231,26219.0
2022-07-22 10:05:00,51.53,51.54,51.29,51.32,21735.0,48.2325,48.2419,48.0079,48.0359,21735.0
2022-07-22 10:10:00,51.32,51.54,51.32,51.53,22538.0,48.0359,48.2419,48.0359,48.2325,22538.0
2022-07-22 10:15:00,51.53,51.67,51.53,51.67,17508.0,48.2325,48.3635,48.2325,48.3635,17508.0
2022-07-22 10:20:00,51.67,51.74,51.61,51.71,17819.0,48.3635,48.4291,48.3074,48.401,17819.0
2022-07-22 10:25:00,51.7,51.7,51.54,51.6,18776.0,48.3916,48.3916,48.2419,48.298,18776.0
2022-07-22 10:30:00,51.58,51.63,51.55,51.61,14166.0,48.2793,48.3261,48.2512,48.3074,14166.0
2022-07-22 10:35:00,51.61,51.65,51.52,51.65,26786.0,48.3074,48.3448,48.2231,48.3448,26786.0
2022-07-22 10:40:00,51.65,51.76,51.59,51.73,32156.0,48.3448,48.4478,48.2887,48.4197,32156.0
2022-07-22 10:45:00,51.71,51.79,51.67,51.75,14096.0,48.401,48.4759,48.3635,48.4384,14096.0
2022-07-22 10:50:00,51.76,51.84,51.76,51.79,20532.0,48.4478,48.5227,48.4478,48.4759,20532.0
2022-07-22 10:55:00,51.79,51.82,51.75,51.76,17464.0,48.4759,48.5039,48.4384,48.4478,17464.0
2022-07-22 11:00:00,51.77,51.83,51.66,51.68,17872.0,48.4571,48.5133,48.3542,48.3729,17872.0
2022-07-22 11:05:00,51.67,51.72,51.64,51.7,15282.0,48.3635,48.4103,48.3355,48.3916,15282.0
2022-07-22 11:10:00,51.7,51.79,51.67,51.78,9707.0,48.3916,48.4759,48.3635,48.4665,9707.0
2022-07-22 11:15:00,51.78,51.78,51.63,51.67,16402.0,48.4665,48.4665,48.3261,48.3635,16402.0
2022-07-22 11:20:00,51.65,51.67,51.6,51.63,15177.0,48.3448,48.3635,48.298,48.3261,15177.0
2022-07-22 11:25:00,51.63,51.68,51.59,51.62,29165.0,48.3261,48.3729,48.2887,48.3167,29165.0
2022-07-22 11:30:00,51.6,51.65,51.48,51.51,17555.0,48.298,48.3448,48.1857,48.2138,17555.0
2022-07-22 11:35:00,51.5,51.59,51.49,51.51,15757.0,48.2044,48.2887,48.1951,48.2138,15757.0
2022-07-22 11:40:00,51.52,51.55,51.43,51.48,18435.0,48.2231,48.2512,48.1389,48.1857,18435.0
2022-07-22 11:45:00,51.46,51.53,51.41,51.53,37414.0,48.167,48.2325,48.1202,48.2325,37414.0
2022-07-22 11:50:00,51.52,51.58,51.51,51.54,18773.0,48.2231,48.2793,48.2138,48.2419,18773.0
2022-07-22 11:55:00,51.53,51.56,51.5,51.54,14950.0,48.2325,48.2606,48.2044,48.2419,14950.0
2022-07-22 12:00:00,51.53,51.57,51.45,51.51,17881.0,48.2325,48.2699,48.1576,48.2138,17881.0
2022-07-22 12:05:00,51.51,51.53,51.45,51.5,20955.0,48.2138,48.2325,48.1576,48.2044,20955.0
2022-07-22 12:10:00,51.5,51.51,51.4,51.42,19357.0,48.2044,48.2138,48.1108,48.1295,19357.0
2022-07-22 12:15:00,51.41,51.52,51.41,51.47,27745.0,48.1202,48.2231,48.1202,48.1763,27745.0
2022-07-22 12:20:00,51.47,51.48,51.4,51.41,16582.0,48.1763,48.1857,48.1108,48.1202,16582.0
2022-07-22 12:25:00,51.41,51.42,51.34,51.4,17794.0,48.1202,48.1295,48.0547,48.1108,17794.0
2022-07-22 12:30:00,51.41,51.5,51.4,51.49,19986.0,48.1202,48.2044,48.1108,48.1951,19986.0
2022-07-22 12:35:00,51.48,51.48,51.38,51.44,13643.0,48.1857,48.1857,48.0921,48.1483,13643.0
2022-07-22 12:40:00,51.43,51.43,51.32,51.32,15179.0,48.1389,48.1389,48.0359,48.0359,15179.0
2022-07-22 12:45:00,51.32,51.4,51.32,51.38,15309.0,48.0359,48.1108,48.0359,48.0921,15309.0
2022-07-22 12:50:00,51.38,51.41,51.37,51.4,11427.0,48.0921,48.1202,48.0827,48.1108,11427.0
2022-07-22 12:55:00,51.39,51.39,51.34,51.35,12579.0,48.1015,48.1015,48.0547,48.064,12579.0
2022-07-22 13:00:00,51.33,51.33,51.24,51.25,16037.0,48.0453,48.0453,47.9611,47.9704,16037.0
2022-07-22 13:05:00,51.24,51.31,51.24,51.31,15099.0,47.9611,48.0266,47.9611,48.0266,15099.0
2022-07-22 13:10:00,51.3,51.3,51.11,51.11,24241.0,48.0172,48.0172,47.8394,47.8394,24241.0
2022-07-22 13:15:00,51.13,51.14,51.03,51.05,25757.0,47.8581,47.8674,47.7645,47.7832,25757.0
2022-07-22 13:20:00,51.05,51.17,51.05,51.14,31597.0,47.7832,47.8955,47.7832,47.8674,31597.0
2022-07-22 13:25:00,51.13,51.17,51.09,51.13,18941.0,47.8581,47.8955,47.8206,47.8581,18941.0
2022-07-22 13:30:00,51.12,51.12,51.02,51.03,21444.0,47.8487,47.8487,47.7551,47.7645,21444.0
2022-07-22 13:35:00,51.02,51.05,50.96,51.04,20824.0,47.7551,47.7832,47.699,47.7738,20824.0
2022-07-22 13:40:00,51.04,51.04,50.95,51.04,14911.0,47.7738,47.7738,47.6896,47.7738,14911.0
2022-07-22 13:45:00,51.03,51.04,50.96,51.0,19056.0,47.7645,47.7738,47.699,47.7364,19056.0
2022-07-22 13:50:00,50.98,51.0,50.93,50.99,12163.0,47.7177,47.7364,47.6709,47.727,12163.0
2022-07-22 13:55:00,51.0,51.05,50.98,51.04,8393.0,47.7364,47.7832,47.7177,47.7738,8393.0
2022-07-22 14:00:00,51.04,51.05,50.9,50.94,22993.0,47.7738,47.7832,47.6428,47.6802,22993.0
2022-07-22 14:05:00,50.93,50.95,50.9,50.94,12074.0,47.6709,47.6896,47.6428,47.6802,12074.0
2022-07-22 14:10:00,50.92,50.92,50.85,50.88,9827.0,47.6615,47.6615,47.596,47.6241,9827.0
2022-07-22 14:15:00,50.89,50.96,50.89,50.96,22938.0,47.6334,47.699,47.6334,47.699,22938.0
2022-07-22 14:20:00,50.94,50.94,50.89,50.91,11527.0,47.6802,47.6802,47.6334,47.6522,11527.0
2022-07-22 14:25:00,50.91,50.99,50.89,50.97,20467.0,47.6522,47.727,47.6334,47.7083,20467.0
2022-07-22 14:30:00,50.97,50.99,50.86,50.98,22057.0,47.7083,47.727,47.6054,47.7177,22057.0
2022-07-22 14:35:00,50.98,51.06,50.94,51.05,28898.0,47.7177,47.7926,47.6802,47.7832,28898.0
2022-07-22 14:40:00,51.05,51.06,50.98,51.0,21096.0,47.7832,47.7926,47.7177,47.7364,21096.0
2022-07-22 14:45:00,51.0,51.02,50.98,51.01,18513.0,47.7364,47.7551,47.7177,47.7458,18513.0
2022-07-22 14:50:00,51.02,51.07,50.99,51.04,23786.0,47.7551,47.8019,47.727,47.7738,23786.0
2022-07-22 14:55:00,51.05,51.08,51.02,51.05,23734.0,47.7832,47.8113,47.7551,47.7832,23734.0
2022-07-22 15:00:00,51.05,51.05,50.99,51.04,24401.0,47.7832,47.7832,47.727,47.7738,24401.0
2022-07-22 15:05:00,51.03,51.12,51.02,51.11,35670.0,47.7645,47.8487,47.7551,47.8394,35670.0
2022-07-22 15:10:00,51.1,51.23,51.06,51.23,33734.0,47.83,47.9517,47.7926,47.9517,33734.0
2022-07-22 15:15:00,51.23,51.23,51.14,51.16,24001.0,47.9517,47.9517,47.8674,47.8862,24001.0
2022-07-22 15:20:00,51.17,51.2,51.15,51.19,24815.0,47.8955,47.9236,47.8768,47.9142,24815.0
2022-07-22 15:25:00,51.18,51.28,51.16,51.27,50859.0,47.9049,47.9985,47.8862,47.9891,50859.0
2022-07-22 15:30:00,51.27,51.29,51.12,51.13,37990.0,47.9891,48.0079,47.8487,47.8581,37990.0
2022-07-22 15:35:00,51.12,51.15,51.06,51.15,45675.0,47.8487,47.8768,47.7926,47.8768,45675.0
2022-07-22 15:40:00,51.15,51.19,51.13,51.16,37324.0,47.8768,47.9142,47.8581,47.8862,37324.0
2022-07-22 15:45:00,51.15,51.24,51.12,51.2,51211.0,47.8768,47.9611,47.8487,47.9236,51211.0
2022-07-22 15:50:00,51.2,51.27,51.19,51.21,71537.0,47.9236,47.9891,47.9142,47.933,71537.0
2022-07-22 15:55:00,51.2,51.35,51.19,51.34,141692.0,47.9236,48.064,47.9142,48.0547,141692.0
2022-07-25 09:30:00,51.77,52.08,51.44,51.44,42994.0,48.4571,48.7473,48.1483,48.1483,42994.0
2022-07-25 09:35:00,51.46,51.74,51.38,51.73,30741.0,48.167,48.4291,48.0921,48.4197,30741.0
2022-07-25 09:40:00,51.77,51.94,51.76,51.92,16683.0,48.4571,48.6163,48.4478,48.5975,16683.0
2022-07-25 09:45:00,51.93,51.96,51.76,51.96,21289.0,48.6069,48.635,48.4478,48.635,21289.0
2022-07-25 09:50:00,51.98,52.17,51.98,52.07,28010.0,48.6537,48.8315,48.6537,48.7379,28010.0
2022-07-25 09:55:00,52.03,52.1,51.9,52.03,13204.0,48.7005,48.766,48.5788,48.7005,13204.0
2022-07-25 10:00:00,52.07,52.16,52.03,52.11,28938.0,48.7379,48.8222,48.7005,48.7754,28938.0
2022-07-25 10:05:00,52.11,52.25,52.08,52.19,27258.0,48.7754,48.9064,48.7473,48.8503,27258.0
2022-07-25 10:10:00,52.2,52.34,52.2,52.28,16741.0,48.8596,48.9907,48.8596,48.9345,16741.0
2022-07-25 10:15:00,52.27,52.35,52.2,52.34,16498.0,48.9251,49.0,48.8596,48.9907,16498.0
2022-07-25 10:20:00,52.34,52.43,52.32,52.39,14815.0,48.9907,49.0749,48.9719,49.0375,14815.0
2022-07-25 10:25:00,52.4,52.42,52.19,52.21,29502.0,49.0468,49.0655,48.8503,48.869,29502.0
2022-07-25 10:30:00,52.2,52.21,52.05,52.05,13147.0,48.8596,48.869,48.7192,48.7192,13147.0
2022-07-25 10:35:00,52.06,52.11,51.99,52.06,16264.0,48.7286,48.7754,48.6631,48.7286,16264.0
2022-07-25 10:40:00,52.05,52.21,52.04,52.21,14329.0,48.7192,48.869,48.7099,48.869,14329.0
2022-07-25 10:45:00,52.2,52.23,52.16,52.18,13027.0,48.8596,48.8877,48.8222,48.8409,13027.0
2022-07-25 10:50:00,52.17,52.27,52.17,52.17,12705.0,48.8315,48.9251,48.8315,48.8315,12705.0
2022-07-25 10:55:00,52.16,52.21,52.12,52.13,118874.0,48.8222,48.869,48.7847,48.7941,118874.0
2022-07-25 11:00:00,52.11,52.15,52.08,52.1,17460.0,48.7754,48.8128,48.7473,48.766,17460.0
2022-07-25 11:05:00,52.1,52.13,52.02,52.07,28397.0,48.766,48.7941,48.6911,48.7379,28397.0
2022-07-25 11:10:00,52.09,52.09,51.84,51.89,33579.0,48.7567,48.7567,48.5227,48.5695,33579.0
2022-07-25 11:15:00,51.89,52.06,51.89,52.05,10355.0,48.5695,48.7286,48.5695,48.7192,10355.0
2022-07-25 11:20:00,52.07,52.11,52.06,52.09,10639.0,48.7379,48.7754,48.7286,48.7567,10639.0
2022-07-25 11:25:00,52.09,52.15,52.04,52.15,20735.0,48.7567,48.8128,48.7099,48.8128,20735.0
2022-07-25 11:30:00,52.14,52.18,52.1,52.11,31605.0,48.8035,48.8409,48.766,48.7754,31605.0
2022-07-25 11:35:00,52.12,52.18,52.1,52.1,25698.0,48.7847,48.8409,48.766,48.766,25698.0
2022-07-25 11:40:00,52.1,52.18,52.1,52.15,59505.0,48.766,48.8409,48.766,48.8128,59505.0
2022-07-25 11:45:00,52.14,52.36,52.13,52.31,168962.0,48.8035,49.0094,48.7941,48.9626,168962.0
2022-07-25 11:50:00,52.31,52.33,52.2,52.21,124505.0,48.9626,48.9813,48.8596,48.869,124505.0
2022-07-25 11:55:00,52.22,52.23,52.14,52.22,17322.0,48.8783,48.8877,48.8035,48.8783,17322.0
2022-07-25 12:00:00,52.22,52.22,52.15,52.18,14914.0,48.8783,48.8783,48.8128,48.8409,14914.0
2022-07-25 12:05:00,52.19,52.19,52.11,52.11,12570.0,48.8503,48.8503,48.7754,48.7754,12570.0
2022-07-25 12:10:00,52.1,52.1,51.99,52.01,9152.0,48.766,48.766,48.6631,48.6818,9152.0
2022-07-25 12:15:00,52.02,52.05,51.99,52.01,7301.0,48.6911,48.7192,48.6631,48.6818,7301.0
2022-07-25 12:20:00,52.01,52.01,51.92,51.98,10749.0,48.6818,48.6818,48.5975,48.6537,10749.0
2022-07-25 12:25:00,51.99,52.05,51.99,52.05,11273.0,48.6631,48.7192,48.6631,48.7192,11273.0
2022-07-25 12:30:00,52.05,52.12,52.05,52.11,9184.0,48.7192,48.7847,48.7192,48.7754,9184.0
2022-07-25 12:35:00,52.1,52.12,52.05,52.06,17931.0,48.766,48.7847,48.7192,48.7286,17931.0
2022-07-25 12:40:00,52.07,52.12,52.05,52.05,15955.0,48.7379,48.7847,48.7192,48.7192,15955.0
2022-07-25 12:45:00,52.06,52.13,52.05,52.13,22845.0,48.7286,48.7941,48.7192,48.7941,22845.0
2022-07-25 12:50:00,52.12,52.12,52.06,52.09,13377.0,48.7847,48.7847,48.7286,48.7567,13377.0
2022-07-25 12:55:00,52.1,52.1,52.07,52.07,10484.0,48.766,48.766,48.7379,48.7379,10484.0
2022-07-25 13:00:00,52.06,52.12,52.06,52.08,10992.0,48.7286,48.7847,48.7286,48.7473,10992.0
2022-07-25 13:05:00,52.08,52.11,52.07,52.1,8889.0,48.7473,48.7754,48.7379,48.766,8889.0
2022-07-25 13:10:00,52.1,52.11,52.06,52.07,19358.0,48.766,48.7754,48.7286,48.7379,19358.0
2022-07-25 13:15:00,52.07,52.07,52.0,52.02,9671.0,48.7379,48.7379,48.6724,48.6911,9671.0
2022-07-25 13:20:00,52.03,52.03,51.96,51.96,16679.0,48.7005,48.7005,48.635,48.635,16679.0
2022-07-25 13:25:00,51.96,51.98,51.91,51.95,14950.0,48.635,48.6537,48.5882,48.6256,14950.0
2022-07-25 13:30:00,51.94,51.96,51.92,51.92,18554.0,48.6163,48.635,48.5975,48.5975,18554.0
2022-07-25 13:35:00,51.92,51.93,51.86,51.87,13888.0,48.5975,48.6069,48.5414,48.5507,13888.0
2022-07-25 13:40:00,51.87,51.91,51.84,51.86,17091.0,48.5507,48.5882,48.5227,48.5414,17091.0
2022-07-25 13:45:00,51.86,51.9,51.85,51.85,20681.0,48.5414,48.5788,48.532,48.532,20681.0
2022-07-25 13:50:00,51.85,51.85,51.77,51.78,14376.0,48.532,48.532,48.4571,48.4665,14376.0
2022-07-25 13:55:00,51.78,51.81,51.76,51.8,13130.0,48.4665,48.4946,48.4478,48.4852,13130.0
2022-07-25 14:00:00,51.8,51.86,51.77,51.85,11948.0,48.4852,48.5414,48.4571,48.532,11948.0
2022-07-25 14:05:00,51.85,51.88,51.79,51.81,29798.0,48.532,48.5601,48.4759,48.4946,29798.0
2022-07-25 14:10:00,51.8,51.86,51.8,51.84,11718.0,48.4852,48.5414,48.4852,48.5227,11718.0
2022-07-25 14:15:00,51.84,51.84,51.77,51.78,9868.0,48.5227,48.5227,48.4571,48.4665,9868.0
2022-07-25 14:20:00,51.77,51.82,51.74,51.8,26683.0,48.4571,48.5039,48.4291,48.4852,26683.0
2022-07-25 14:25:00,51.8,51.81,51.78,51.79,10680.0,48.4852,48.4946,48.4665,48.4759,10680.0
2022-07-25 14:30:00,51.79,51.8,51.73,51.78,43625.0,48.4759,48.4852,48.4197,48.4665,43625.0
2022-07-25 14:35:00,51.78,51.84,51.78,51.84,31364.0,48.4665,48.5227,48.4665,48.5227,31364.0
2022-07-25 14:40:00,51.84,51.85,51.78,51.81,15969.0,48.5227,48.532,48.4665,48.4946,15969.0
2022-07-25 14:45:00,51.82,51.82,51.72,51.76,16714.0,48.5039,48.5039,48.4103,48.4478,16714.0
2022-07-25 14:50:00,51.75,51.81,51.75,51.81,6922.0,48.4384,48.4946,48.4384,48.4946,6922.0
2022-07-25 14:55:00,51.81,51.84,51.73,51.74,22724.0,48.4946,48.5227,48.4197,48.4291,22724.0
2022-07-25 15:00:00,51.73,51.82,51.73,51.74,15131.0,48.4197,48.5039,48.4197,48.4291,15131.0
2022-07-25 15:05:00,51.75,51.87,51.74,51.87,30017.0,48.4384,48.5507,48.4291,48.5507,30017.0
2022-07-25 15:10:00,51.88,51.94,51.88,51.92,34620.0,48.5601,48.6163,48.5601,48.5975,34620.0
2022-07-25 15:15:00,51.93,51.99,51.92,51.98,150097.0,48.6069,48.6631,48.5975,48.6537,150097.0
2022-07-25 15:20:00,51.98,52.06,51.98,52.01,16865.0,48.6537,48.7286,48.6537,48.6818,16865.0
2022-07-25 15:25:00,52.02,52.03,51.99,52.0,30100.0,48.6911,48.7005,48.6631,48.6724,30100.0
2022-07-25 15:30:00,52.0,52.05,51.98,52.02,57821.0,48.6724,48.7192,48.6537,48.6911,57821.0
2022-07-25 15:35:00,52.03,52.13,52.03,52.12,43470.0,48.7005,48.7941,48.7005,48.7847,43470.0
2022-07-25 15:40:00,52.11,52.11,51.99,52.01,86216.0,48.7754,48.7754,48.6631,48.6818,86216.0
2022-07-25 15:45:00,52.01,52.02,51.94,51.96,52003.0,48.6818,48.6911,48.6163,48.635,52003.0
2022-07-25 15:50:00,51.97,52.0,51.91,51.93,81215.0,48.6443,48.6724,48.5882,48.6069,81215.0
2022-07-25 15:55:00,51.94,52.06,51.91,52.04,211250.0,48.6163,48.7286,48.5882,48.7099,211250.0
2022-07-26 09:30:00,51.77,52.16,51.74,52.01,66707.0,48.4571,48.8222,48.4291,48.6818,66707.0
2022-07-26 09:35:00,51.99,52.28,51.96,52.25,34231.0,48.6631,48.9345,48.635,48.9064,34231.0
2022-07-26 09:40:00,52.26,52.27,52.1,52.2,27201.0,48.9158,48.9251,48.766,48.8596,27201.0
2022-07-26 09:45:00,52.2,52.25,52.1,52.18,32674.0,48.8596,48.9064,48.766,48.8409,32674.0
2022-07-26 09:50:00,52.21,52.41,52.14,52.3,27508.0,48.869,49.0562,48.8035,48.9532,27508.0
2022-07-26 09:55:00,52.32,52.33,52.13,52.21,20369.0,48.9719,48.9813,48.7941,48.869,20369.0
2022-07-26 10:00:00,52.2,52.21,52.08,52.16,23085.0,48.8596,48.869,48.7473,48.8222,23085.0
2022-07-26 10:05:00,52.16,52.22,52.05,52.07,20293.0,48.8222,48.8783,48.7192,48.7379,20293.0
2022-07-26 10:10:00,52.07,52.12,51.98,52.01,14671.0,48.7379,48.7847,48.6537,48.6818,14671.0
2022-07-26 10:15:00,51.99,52.1,51.97,52.08,20136.0,48.6631,48.766,48.6443,48.7473,20136.0
2022-07-26 10:20:00,52.07,52.07,51.98,52.02,14511.0,48.7379,48.7379,48.6537,48.6911,14511.0
2022-07-26 10:25:00,52.02,52.06,52.01,52.05,16181.0,48.6911,48.7286,48.6818,48.7192,16181.0
2022-07-26 10:30:00,52.04,52.11,52.02,52.08,18060.0,48.7099,48.7754,48.6911,48.7473,18060.0
2022-07-26 10:35:00,52.09,52.2,52.04,52.18,19423.0,48.7567,48.8596,48.7099,48.8409,19423.0
2022-07-26 10:40:00,52.18,52.24,52.17,52.22,23872.0,48.8409,48.8971,48.8315,48.8783,23872.0
2022-07-26 10:45:00,52.22,52.27,52.17,52.25,34371.0,48.8783,48.9251,48.8315,48.9064,34371.0
2022-07-26 10:50:00,52.25,52.25,52.04,52.04,8536.0,48.9064,48.9064,48.7099,48.7099,8536.0
2022-07-26 10:55:00,52.03,52.12,52.02,52.11,11131.0,48.7005,48.7847,48.6911,48.7754,11131.0
2022-07-26 11:00:00,52.11,52.13,51.98,51.98,6639.0,48.7754,48.7941,48.6537,48.6537,6639.0
2022-07-26 11:05:00,51.98,51.98,51.81,51.81,23625.0,48.6537,48.6537,48.4946,48.4946,23625.0
2022-07-26 11:10:00,51.81,51.88,51.79,51.87,38373.0,48.4946,48.5601,48.4759,48.5507,38373.0
2022-07-26 11:15:00,51.88,51.89,51.79,51.79,10709.0,48.5601,48.5695,48.4759,48.4759,10709.0
2022-07-26 11:20:00,51.79,51.79,51.63,51.65,23896.0,48.4759,48.4759,48.3261,48.3448,23896.0
2022-07-26 11:25:00,51.65,51.67,51.6,51.64,29504.0,48.3448,48.3635,48.298,48.3355,29504.0
2022-07-26 11:30:00,51.63,51.63,51.51,51.55,22694.0,48.3261,48.3261,48.2138,48.2512,22694.0
2022-07-26 11:35:00,51.55,51.58,51.51,51.53,18193.0,48.2512,48.2793,48.2138,48.2325,18193.0
2022-07-26 11:40:00,51.52,51.57,51.51,51.54,20775.0,48.2231,48.2699,48.2138,48.2419,20775.0
2022-07-26 11:45:00,51.54,51.56,51.51,51.51,8730.0,48.2419,48.2606,48.2138,48.2138,8730.0
2022-07-26 11:50:00,51.51,51.55,51.47,51.49,19460.0,48.2138,48.2512,48.1763,48.1951,19460.0
2022-07-26 11:55:00,51.49,51.49,51.43,51.46,11237.0,48.1951,48.1951,48.1389,48.167,11237.0
2022-07-26 12:00:00,51.43,51.43,51.39,51.42,10322.0,48.1389,48.1389,48.1015,48.1295,10322.0
2022-07-26 12:05:00,51.42,51.45,51.35,51.39,21871.0,48.1295,48.1576,48.064,48.1015,21871.0
2022-07-26 12:10:00,51.4,51.41,51.33,51.35,13046.0,48.1108,48.1202,48.0453,48.064,13046.0
2022-07-26 12:15:00,51.35,51.46,51.35,51.44,8838.0,48.064,48.167,48.064,48.1483,8838.0
2022-07-26 12:20:00,51.45,51.53,51.41,51.53,13079.0,48.1576,48.2325,48.1202,48.2325,13079.0
2022-07-26 12:25:00,51.51,51.51,51.43,51.45,15277.0,48.2138,48.2138,48.1389,48.1576,15277.0
2022-07-26 12:30:00,51.45,51.52,51.44,51.52,8353.0,48.1576,48.2231,48.1483,48.2231,8353.0
2022-07-26 12:35:00,51.51,51.52,51.47,51.5,9860.0,48.2138,48.2231,48.1763,48.2044,9860.0
2022-07-26 12:40:00,51.49,51.5,51.41,51.49,16871.0,48.1951,48.2044,48.1202,48.1951,16871.0
2022-07-26 12:45:00,51.5,51.55,51.48,51.52,12801.0,48.2044,48.2512,48.1857,48.2231,12801.0
2022-07-26 12:50:00,51.54,51.62,51.54,51.62,8079.0,48.2419,48.3167,48.2419,48.3167,8079.0
2022-07-26 12:55:00,51.62,51.64,51.6,51.61,12075.0,48.3167,48.3355,48.298,48.3074,12075.0
2022-07-26 13:00:00,51.59,51.67,51.58,51.66,5604.0,48.2887,48.3635,48.2793,48.3542,5604.0
2022-07-26 13:05:00,51.66,51.7,51.63,51.7,13315.0,48.3542,48.3916,48.3261,48.3916,13315.0
2022-07-26 13:10:00,51.71,51.75,51.65,51.66,17409.0,48.401,48.4384,48.3448,48.3542,17409.0
2022-07-26 13:15:00,51.65,51.66,51.6,51.63,14500.0,48.3448,48.3542,48.298,48.3261,14500.0
2022-07-26 13:20:00,51.63,51.77,51.63,51.73,17545.0,48.3261,48.4571,48.3261,48.4197,17545.0
2022-07-26 13:25:00,51.72,51.75,51.71,51.74,25881.0,48.4103,48.4384,48.401,48.4291,25881.0
2022-07-26 13:30:00,51.74,51.77,51.66,51.66,40150.0,48.4291,48.4571,48.3542,48.3542,40150.0
2022-07-26 13:35:00,51.64,51.7,51.64,51.67,13361.0,48.3355,48.3916,48.3355,48.3635,13361.0
2022-07-26 13:40:00,51.65,51.67,51.61,51.64,6670.0,48.3448,48.3635,48.3074,48.3355,6670.0
2022-07-26 13:45:00,51.64,51.64,51.6,51.63,14371.0,48.3355,48.3355,48.298,48.3261,14371.0
2022-07-26 13:50:00,51.62,51.65,51.61,51.63,11896.0,48.3167,48.3448,48.3074,48.3261,11896.0
2022-07-26 13:55:00,51.65,51.65,51.6,51.6,22119.0,48.3448,48.3448,48.298,48.298,22119.0
2022-07-26 14:00:00,51.6,51.74,51.6,51.74,42650.0,48.298,48.4291,48.298,48.4291,42650.0
2022-07-26 14:05:00,51.72,51.76,51.67,51.68,23458.0,48.4103,48.4478,48.3635,48.3729,23458.0
2022-07-26 14:10:00,51.69,51.72,51.64,51.72,28589.0,48.3823,48.4103,48.3355,48.4103,28589.0
2022-07-26 14:15:00,51.73,51.74,51.68,51.69,17309.0,48.4197,48.4291,48.3729,48.3823,17309.0
2022-07-26 14:20:00,51.69,51.74,51.67,51.74,33148.0,48.3823,48.4291,48.3635,48.4291,33148.0
2022-07-26 14:25:00,51.73,51.74,51.66,51.68,29306.0,48.4197,48.4291,48.3542,48.3729,29306.0
2022-07-26 14:30:00,51.67,51.69,51.64,51.66,19276.0,48.3635,48.3823,48.3355,48.3542,19276.0
2022-07-26 14:35:00,51.65,51.66,51.57,51.58,22348.0,48.3448,48.3542,48.2699,48.2793,22348.0
2022-07-26 14:40:00,51.57,51.64,51.57,51.62,19635.0,48.2699,48.3355,48.2699,48.3167,19635.0
2022-07-26 14:45:00,51.61,51.65,51.59,51.6,18234.0,48.3074,48.3448,48.2887,48.298,18234.0
2022-07-26 14:50:00,51.6,51.7,51.58,51.65,27467.0,48.298,48.3916,48.2793,48.3448,27467.0
2022-07-26 14:55:00,51.65,51.69,51.62,51.67,27614.0,48.3448,48.3823,48.3167,48.3635,27614.0
2022-07-26 15:00:00,51.66,51.67,51.59,51.61,16824.0,48.3542,48.3635,48.2887,48.3074,16824.0
2022-07-26 15:05:00,51.61,51.63,51.56,51.61,44625.0,48.3074,48.3261,48.2606,48.3074,44625.0
2022-07-26 15:10:00,51.62,51.8,51.6,51.78,21517.0,48.3167,48.4852,48.298,48.4665,21517.0
2022-07-26 15:15:00,51.77,51.78,51.73,51.76,30104.0,48.4571,48.4665,48.4197,48.4478,30104.0
2022-07-26 15:20:00,51.77,51.78,51.69,51.7,19908.0,48.4571,48.4665,48.3823,48.3916,19908.0
2022-07-26 15:25:00,51.7,51.73,51.65,51.7,36029.0,48.3916,48.4197,48.3448,48.3916,36029.0
2022-07-26 15:30:00,51.71,51.75,51.66,51.75,33695.0,48.401,48.4384,48.3542,48.4384,33695.0
2022-07-26 15:35:00,51.75,51.79,51.72,51.79,45136.0,48.4384,48.4759,48.4103,48.4759,45136.0
2022-07-26 15:40:00,51.79,51.83,51.67,51.69,33600.0,48.4759,48.5133,48.3635,48.3823,33600.0
2022-07-26 15:45:00,51.69,51.72,51.65,51.66,37538.0,48.3823,48.4103,48.3448,48.3542,37538.0
2022-07-26 15:50:00,51.67,51.75,51.65,51.75,49206.0,48.3635,48.4384,48.3448,48.4384,49206.0
2022-07-26 15:55:00,51.75,51.79,51.63,51.7,134037.0,48.4384,48.4759,48.3261,48.3916,134037.0
2022-07-27 09:30:00,52.11,52.52,52.08,52.47,56884.0,48.7754,49.1591,48.7473,49.1123,56884.0
2022-07-27 09:35:00,52.44,52.51,52.05,52.15,22678.0,49.0843,49.1498,48.7192,48.8128,22678.0
2022-07-27 09:40:00,52.2,52.21,52.05,52.12,27535.0,48.8596,48.869,48.7192,48.7847,27535.0
2022-07-27 09:45:00,52.13,52.2,51.99,52.09,18931.0,48.7941,48.8596,48.6631,48.7567,18931.0
2022-07-27 09:50:00,52.08,52.17,52.02,52.17,21871.0,48.7473,48.8315,48.6911,48.8315,21871.0
2022-07-27 09:55:00,52.17,52.38,52.14,52.26,169022.0,48.8315,49.0281,48.8035,48.9158,169022.0
2022-07-27 10:00:00,52.25,52.25,52.02,52.06,22325.0,48.9064,48.9064,48.6911,48.7286,22325.0
2022-07-27 10:05:00,52.07,52.08,51.73,51.73,30805.0,48.7379,48.7473,48.4197,48.4197,30805.0
2022-07-27 10:10:00,51.74,51.85,51.74,51.83,22595.0,48.4291,48.532,48.4291,48.5133,22595.0
2022-07-27 10:15:00,51.83,51.91,51.8,51.91,16536.0,48.5133,48.5882,48.4852,48.5882,16536.0
2022-07-27 10:20:00,51.92,51.95,51.83,51.91,25578.0,48.5975,48.6256,48.5133,48.5882,25578.0
2022-07-27 10:25:00,51.92,51.99,51.92,51.98,10396.0,48.5975,48.6631,48.5975,48.6537,10396.0
2022-07-27 10:30:00,51.97,52.08,51.94,52.04,27614.0,48.6443,48.7473,48.6163,48.7099,27614.0
2022-07-27 10:35:00,52.05,52.13,52.04,52.04,9703.0,48.7192,48.7941,48.7099,48.7099,9703.0
2022-07-27 10:40:00,52.03,52.04,51.95,52.04,13951.0,48.7005,48.7099,48.6256,48.7099,13951.0
2022-07-27 10:45:00,52.06,52.07,51.89,51.89,12055.0,48.7286,48.7379,48.5695,48.5695,12055.0
2022-07-27 10:50:00,51.91,51.96,51.84,51.89,18606.0,48.5882,48.635,48.5227,48.5695,18606.0
2022-07-27 10:55:00,51.9,51.92,51.84,51.86,19346.0,48.5788,48.5975,48.5227,48.5414,19346.0
2022-07-27 11:00:00,51.87,51.98,51.87,51.93,20625.0,48.5507,48.6537,48.5507,48.6069,20625.0
2022-07-27 11:05:00,51.91,51.91,51.78,51.8,11318.0,48.5882,48.5882,48.4665,48.4852,11318.0
2022-07-27 11:10:00,51.8,51.82,51.71,51.72,23585.0,48.4852,48.5039,48.401,48.4103,23585.0
2022-07-27 11:15:00,51.74,51.75,51.66,51.75,13258.0,48.4291,48.4384,48.3542,48.4384,13258.0
2022-07-27 11:20:00,51.76,51.78,51.71,51.73,14603.0,48.4478,48.4665,48.401,48.4197,14603.0
2022-07-27 11:25:00,51.74,51.83,51.74,51.81,12034.0,48.4291,48.5133,48.4291,48.4946,12034.0
2022-07-27 11:30:00,51.81,51.9,51.81,51.89,11356.0,48.4946,48.5788,48.4946,48.5695,11356.0
2022-07-27 11:35:00,51.88,51.93,51.86,51.93,14807.0,48.5601,48.6069,48.5414,48.6069,14807.0
2022-07-27 11:40:00,51.93,51.95,51.89,51.89,10099.0,48.6069,48.6256,48.5695,48.5695,10099.0
2022-07-27 11:45:00,51.91,51.93,51.89,51.9,8261.0,48.5882,48.6069,48.5695,48.5788,8261.0
2022-07-27 11:50:00,51.89,51.91,51.84,51.88,17037.0,48.5695,48.5882,48.5227,48.5601,17037.0
2022-07-27 11:55:00,51.88,51.95,51.86,51.93,8655.0,48.5601,48.6256,48.5414,48.6069,8655.0
2022-07-27 12:00:00,51.93,51.96,51.9,51.9,8510.0,48.6069,48.635,48.5788,48.5788,8510.0
2022-07-27 12:05:00,51.91,51.92,51.87,51.88,3904.0,48.5882,48.5975,48.5507,48.5601,3904.0
2022-07-27 12:10:00,51.87,51.87,51.83,51.83,12332.0,48.5507,48.5507,48.5133,48.5133,12332.0
2022-07-27 12:15:00,51.83,51.86,51.8,51.8,7760.0,48.5133,48.5414,48.4852,48.4852,7760.0
2022-07-27 12:20:00,51.78,51.87,51.78,51.85,7667.0,48.4665,48.5507,48.4665,48.532,7667.0
2022-07-27 12:25:00,51.84,51.87,51.82,51.83,9442.0,48.5227,48.5507,48.5039,48.5133,9442.0
2022-07-27 12:30:00,51.83,51.84,51.76,51.83,12945.0,48.5133,48.5227,48.4478,48.5133,12945.0
2022-07-27 12:35:00,51.84,51.86,51.82,51.82,8941.0,48.5227,48.5414,48.5039,48.5039,8941.0
2022-07-27 12:40:00,51.83,51.88,51.83,51.86,6121.0,48.5133,48.5601,48.5133,48.5414,6121.0
2022-07-27 12:45:00,51.84,51.88,51.84,51.85,8916.0,48.5227,48.5601,48.5227,48.532,8916.0
2022-07-27 12:50:00,51.85,51.88,51.85,51.85,7877.0,48.532,48.5601,48.532,48.532,7877.0
2022-07-27 12:55:00,51.85,51.85,51.76,51.78,11056.0,48.532,48.532,48.4478,48.4665,11056.0
2022-07-27 13:00:00,51.77,51.81,51.73,51.76,10528.0,48.4571,48.4946,48.4197,48.4478,10528.0
2022-07-27 13:05:00,51.76,51.77,51.72,51.73,6814.0,48.4478,48.4571,48.4103,48.4197,6814.0
2022-07-27 13:10:00,51.73,51.76,51.69,51.74,8876.0,48.4197,48.4478,48.3823,48.4291,8876.0
2022-07-27 13:15:00,51.73,51.77,51.73,51.73,6851.0,48.4197,48.4571,48.4197,48.4197,6851.0
2022-07-27 13:20:00,51.73,51.77,51.72,51.75,13795.0,48.4197,48.4571,48.4103,48.4384,13795.0
2022-07-27 13:25:00,51.76,51.82,51.75,51.81,6380.0,48.4478,48.5039,48.4384,48.4946,6380.0
2022-07-27 13:30:00,51.81,51.88,51.79,51.82,11531.0,48.4946,48.5601,48.4759,48.5039,11531.0
2022-07-27 13:35:00,51.82,51.87,51.82,51.87,11664.0,48.5039,48.5507,48.5039,48.5507,11664.0
2022-07-27 13:40:00,51.85,51.89,51.84,51.87,12522.0,48.532,48.5695,48.5227,48.5507,12522.0
2022-07-27 13:45:00,51.87,51.9,51.85,51.88,6913.0,48.5507,48.5788,48.532,48.5601,6913.0
2022-07-27 13:50:00,51.88,51.91,51.87,51.91,9798.0,48.5601,48.5882,48.5507,48.5882,9798.0
2022-07-27 13:55:00,51.91,51.92,51.84,51.85,8090.0,48.5882,48.5975,48.5227,48.532,8090.0
2022-07-27 14:00:00,51.87,51.99,51.79,51.89,18389.0,48.5507,48.6631,48.4759,48.5695,18389.0
2022-07-27 14:05:00,51.87,51.88,51.7,51.75,10585.0,48.5507,48.5601,48.3916,48.4384,10585.0
2022-07-27 14:10:00,51.73,51.83,51.73,51.77,10577.0,48.4197,48.5133,48.4197,48.4571,10577.0
2022-07-27 14:15:00,51.78,51.87,51.78,51.87,5273.0,48.4665,48.5507,48.4665,48.5507,5273.0
2022-07-27 14:20:00,51.85,51.89,51.77,51.78,7827.0,48.532,48.5695,48.4571,48.4665,7827.0
2022-07-27 14:25:00,51.76,51.83,51.74,51.78,22306.0,48.4478,48.5133,48.4291,48.4665,22306.0
2022-07-27 14:30:00,51.77,51.85,51.62,51.68,32091.0,48.4571,48.532,48.3167,48.3729,32091.0
2022-07-27 14:35:00,51.69,52.03,51.68,52.01,40008.0,48.3823,48.7005,48.3729,48.6818,40008.0
2022-07-27 14:40:00,52.07,52.22,52.05,52.21,80307.0,48.7379,48.8783,48.7192,48.869,80307.0
2022-07-27 14:45:00,52.23,52.26,52.13,52.14,21812.0,48.8877,48.9158,48.7941,48.8035,21812.0
2022-07-27 14:50:00,52.17,52.38,52.14,52.35,20963.0,48.8315,49.0281,48.8035,49.0,20963.0
2022-07-27 14:55:00,52.35,52.37,52.13,52.21,24989.0,49.0,49.0187,48.7941,48.869,24989.0
2022-07-27 15:00:00,52.23,52.38,52.19,52.38,27841.0,48.8877,49.0281,48.8503,49.0281,27841.0
2022-07-27 15:05:00,52.37,52.44,52.32,52.41,17569.0,49.0187,49.0843,48.9719,49.0562,17569.0
2022-07-27 15:10:00,52.41,52.42,52.34,52.37,41175.0,49.0562,49.0655,48.9907,49.0187,41175.0
2022-07-27 15:15:00,52.38,52.47,52.36,52.44,23122.0,49.0281,49.1123,49.0094,49.0843,23122.0
2022-07-27 15:20:00,52.45,52.6,52.41,52.58,24368.0,49.0936,49.234,49.0562,49.2153,24368.0
2022-07-27 15:25:00,52.59,52.72,52.59,52.72,26564.0,49.2247,49.3463,49.2247,49.3463,26564.0
2022-07-27 15:30:00,52.72,52.8,52.65,52.8,45802.0,49.3463,49.4212,49.2808,49.4212,45802.0
2022-07-27 15:35:00,52.8,52.8,52.65,52.67,51601.0,49.4212,49.4212,49.2808,49.2995,51601.0
2022-07-27 15:40:00,52.67,52.77,52.65,52.72,33360.0,49.2995,49.3931,49.2808,49.3463,33360.0
2022-07-27 15:45:00,52.72,52.74,52.65,52.67,53479.0,49.3463,49.3651,49.2808,49.2995,53479.0
2022-07-27 15:50:00,52.66,52.68,52.49,52.56,65387.0,49.2902,49.3089,49.1311,49.1966,65387.0
2022-07-27 15:55:00,52.55,52.57,52.47,52.47,117796.0,49.1872,49.2059,49.1123,49.1123,117796.0
2022-07-28 09:30:00,52.52,52.73,51.43,51.49,279747.0,49.1591,49.3557,48.1389,48.1951,279747.0
2022-07-28 09:35:00,51.49,51.6,50.82,50.88,169890.0,48.1951,48.298,47.5679,47.6241,169890.0
2022-07-28 09:40:00,50.87,51.13,50.83,51.0,197809.0,47.6147,47.8581,47.5773,47.7364,197809.0
2022-07-28 09:45:00,50.99,51.17,50.97,51.07,192527.0,47.727,47.8955,47.7083,47.8019,192527.0
2022-07-28 09:50:00,51.07,51.14,50.78,50.87,89669.0,47.8019,47.8674,47.5305,47.6147,89669.0
2022-07-28 09:55:00,50.86,50.86,50.72,50.78,53141.0,47.6054,47.6054,47.4743,47.5305,53141.0
2022-07-28 10:00:00,50.79,50.82,50.59,50.67,218551.0,47.5398,47.5679,47.3526,47.4275,218551.0
2022-07-28 10:05:00,50.64,50.72,50.49,50.6,162453.0,47.3994,47.4743,47.259,47.362,162453.0
2022-07-28 10:10:00,50.61,50.64,50.36,50.41,118873.0,47.3714,47.3994,47.1374,47.1842,118873.0
2022-07-28 10:15:00,50.37,50.5,50.34,50.37,127861.0,47.1467,47.2684,47.1186,47.1467,127861.0
2022-07-28 10:20:00,50.38,50.42,50.25,50.36,103091.0,47.1561,47.1935,47.0344,47.1374,103091.0
2022-07-28 10:25:00,50.37,50.39,50.2,50.27,48148.0,47.1467,47.1654,46.9876,47.0531,48148.0
2022-07-28 10:30:00,50.28,50.32,50.19,50.26,73807.0,47.0625,47.0999,46.9782,47.0438,73807.0
2022-07-28 10:35:00,50.26,50.49,50.26,50.45,60258.0,47.0438,47.259,47.0438,47.2216,60258.0
2022-07-28 10:40:00,50.45,50.6,50.41,50.58,90649.0,47.2216,47.362,47.1842,47.3433,90649.0
2022-07-28 10:45:00,50.58,50.81,50.55,50.71,151295.0,47.3433,47.5586,47.3152,47.465,151295.0
2022-07-28 10:50:00,50.71,50.8,50.62,50.65,108712.0,47.465,47.5492,47.3807,47.4088,108712.0
2022-07-28 10:55:00,50.63,50.67,50.59,50.63,41635.0,47.3901,47.4275,47.3526,47.3901,41635.0
2022-07-28 11:00:00,50.63,50.66,50.52,50.52,47643.0,47.3901,47.4182,47.2871,47.2871,47643.0
2022-07-28 11:05:00,50.53,50.6,50.51,50.56,20601.0,47.2965,47.362,47.2778,47.3246,20601.0
2022-07-28 11:10:00,50.55,50.63,50.51,50.62,30243.0,47.3152,47.3901,47.2778,47.3807,30243.0
2022-07-28 11:15:00,50.62,50.65,50.55,50.64,35667.0,47.3807,47.4088,47.3152,47.3994,35667.0
2022-07-28 11:20:00,50.64,50.7,50.53,50.66,65541.0,47.3994,47.4556,47.2965,47.4182,65541.0
2022-07-28 11:25:00,50.66,50.72,50.61,50.66,142185.0,47.4182,47.4743,47.3714,47.4182,142185.0
2022-07-28 11:30:00,50.66,50.67,50.57,50.66,39208.0,47.4182,47.4275,47.3339,47.4182,39208.0
2022-07-28 11:35:00,50.65,50.72,50.62,50.65,110056.0,47.4088,47.4743,47.3807,47.4088,110056.0
2022-07-28 11:40:00,50.65,50.83,50.64,50.81,79932.0,47.4088,47.5773,47.3994,47.5586,79932.0
2022-07-28 11:45:00,50.81,50.87,50.73,50.78,95856.0,47.5586,47.6147,47.4837,47.5305,95856.0
2022-07-28 11:50:00,50.79,50.8,50.67,50.67,38537.0,47.5398,47.5492,47.4275,47.4275,38537.0
2022-07-28 11:55:00,50.67,50.73,50.58,50.64,37016.0,47.4275,47.4837,47.3433,47.3994,37016.0
2022-07-28 12:00:00,50.64,50.67,50.59,50.62,31552.0,47.3994,47.4275,47.3526,47.3807,31552.0
2022-07-28 12:05:00,50.62,50.66,50.54,50.55,28386.0,47.3807,47.4182,47.3058,47.3152,28386.0
2022-07-28 12:10:00,50.55,50.62,50.46,50.49,108276.0,47.3152,47.3807,47.231,47.259,108276.0
2022-07-28 12:15:00,50.49,50.5,50.36,50.46,68795.0,47.259,47.2684,47.1374,47.231,68795.0
2022-07-28 12:20:00,50.46,50.52,50.43,50.5,64965.0,47.231,47.2871,47.2029,47.2684,64965.0
2022-07-28 12:25:00,50.49,50.49,50.39,50.48,24012.0,47.259,47.259,47.1654,47.2497,24012.0
2022-07-28 12:30:00,50.48,50.51,50.38,50.43,34349.0,47.2497,47.2778,47.1561,47.2029,34349.0
2022-07-28 12:35:00,50.42,50.54,50.4,50.53,30263.0,47.1935,47.3058,47.1748,47.2965,30263.0
2022-07-28 12:40:00,50.52,50.58,50.51,50.55,24487.0,47.2871,47.3433,47.2778,47.3152,24487.0
2022-07-28 12:45:00,50.55,50.57,50.49,50.51,18718.0,47.3152,47.3339,47.259,47.2778,18718.0
2022-07-28 12:50:00,50.52,50.58,50.51,50.57,18314.0,47.2871,47.3433,47.2778,47.3339,18314.0
2022-07-28 12:55:00,50.59,50.66,50.58,50.59,32612.0,47.3526,47.4182,47.3433,47.3526,32612.0
2022-07-28 13:00:00,50.59,50.62,50.55,50.59,36769.0,47.3526,47.3807,47.3152,47.3526,36769.0
2022-07-28 13:05:00,50.59,50.71,50.59,50.65,58255.0,47.3526,47.465,47.3526,47.4088,58255.0
2022-07-28 13:10:00,50.65,50.82,50.62,50.69,110943.0,47.4088,47.5679,47.3807,47.4462,110943.0
2022-07-28 13:15:00,50.71,50.76,50.65,50.71,56217.0,47.465,47.5118,47.4088,47.465,56217.0
2022-07-28 13:20:00,50.73,50.8,50.7,50.78,70347.0,47.4837,47.5492,47.4556,47.5305,70347.0
2022-07-28 13:25:00,50.77,50.83,50.71,50.81,86963.0,47.5211,47.5773,47.465,47.5586,86963.0
2022-07-28 13:30:00,50.81,50.9,50.77,50.89,41134.0,47.5586,47.6428,47.5211,47.6334,41134.0
2022-07-28 13:35:00,50.91,50.91,50.77,50.79,41854.0,47.6522,47.6522,47.5211,47.5398,41854.0
2022-07-28 13:40:00,50.79,50.82,50.7,50.7,126096.0,47.5398,47.5679,47.4556,47.4556,126096.0
2022-07-28 13:45:00,50.69,50.77,50.64,50.73,38003.0,47.4462,47.5211,47.3994,47.4837,38003.0
2022-07-28 13:50:00,50.72,50.78,50.72,50.72,24770.0,47.4743,47.5305,47.4743,47.4743,24770.0
2022-07-28 13:55:00,50.73,50.78,50.71,50.72,82529.0,47.4837,47.5305,47.465,47.4743,82529.0
2022-07-28 14:00:00,50.72,50.73,50.6,50.65,35115.0,47.4743,47.4837,47.362,47.4088,35115.0
2022-07-28 14:05:00,50.65,50.65,50.52,50.55,27718.0,47.4088,47.4088,47.2871,47.3152,27718.0
2022-07-28 14:10:00,50.55,50.62,50.52,50.57,54342.0,47.3152,47.3807,47.2871,47.3339,54342.0
2022-07-28 14:15:00,50.56,50.64,50.56,50.57,47223.0,47.3246,47.3994,47.3246,47.3339,47223.0
2022-07-28 14:20:00,50.57,50.61,50.54,50.57,39704.0,47.3339,47.3714,47.3058,47.3339,39704.0
2022-07-28 14:25:00,50.58,50.63,50.57,50.59,33342.0,47.3433,47.3901,47.3339,47.3526,33342.0
2022-07-28 14:30:00,50.59,50.7,50.58,50.68,51063.0,47.3526,47.4556,47.3433,47.4369,51063.0
2022-07-28 14:35:00,50.68,50.73,50.67,50.7,32392.0,47.4369,47.4837,47.4275,47.4556,32392.0
2022-07-28 14:40:00,50.7,50.75,50.7,50.73,33156.0,47.4556,47.5024,47.4556,47.4837,33156.0
2022-07-28 14:45:00,50.73,50.74,50.65,50.7,26034.0,47.4837,47.493,47.4088,47.4556,26034.0
2022-07-28 14:50:00,50.7,50.72,50.61,50.67,38233.0,47.4556,47.4743,47.3714,47.4275,38233.0
2022-07-28 14:55:00,50.68,50.71,50.66,50.69,30098.0,47.4369,47.465,47.4182,47.4462,30098.0
2022-07-28 15:00:00,50.69,50.7,50.67,50.69,59648.0,47.4462,47.4556,47.4275,47.4462,59648.0
2022-07-28 15:05:00,50.69,50.72,50.53,50.64,74364.0,47.4462,47.4743,47.2965,47.3994,74364.0
2022-07-28 15:10:00,50.64,50.69,50.61,50.63,52619.0,47.3994,47.4462,47.3714,47.3901,52619.0
2022-07-28 15:15:00,50.63,50.68,50.57,50.61,176346.0,47.3901,47.4369,47.3339,47.3714,176346.0
2022-07-28 15:20:00,50.63,50.68,50.57,50.66,92633.0,47.3901,47.4369,47.3339,47.4182,92633.0
2022-07-28 15:25:00,50.66,50.71,50.64,50.66,88582.0,47.4182,47.465,47.3994,47.4182,88582.0
2022-07-28 15:30:00,50.65,50.7,50.62,50.64,154920.0,47.4088,47.4556,47.3807,47.3994,154920.0
2022-07-28 15:35:00,50.65,50.67,50.6,50.65,95236.0,47.4088,47.4275,47.362,47.4088,95236.0
2022-07-28 15:40:00,50.64,50.66,50.58,50.61,94644.0,47.3994,47.4182,47.3433,47.3714,94644.0
2022-07-28 15:45:00,50.61,50.7,50.6,50.62,135010.0,47.3714,47.4556,47.362,47.3807,135010.0
2022-07-28 15:50:00,50.62,50.66,50.55,50.61,210546.0,47.3807,47.4182,47.3152,47.3714,210546.0
2022-07-28 15:55:00,50.61,50.61,50.43,50.49,543802.0,47.3714,47.3714,47.2029,47.259,543802.0
2022-07-29 09:30:00,50.65,51.08,50.65,51.04,160915.0,47.4088,47.8113,47.4088,47.7738,160915.0
2022-07-29 09:35:00,51.05,51.14,50.81,50.86,142275.0,47.7832,47.8674,47.5586,47.6054,142275.0
2022-07-29 09:40:00,50.85,51.03,50.76,50.94,104230.0,47.596,47.7645,47.5118,47.6802,104230.0
2022-07-29 09:45:00,50.92,51.05,50.84,50.87,72231.0,47.6615,47.7832,47.5866,47.6147,72231.0
2022-07-29 09:50:00,50.86,51.11,50.83,51.06,113684.0,47.6054,47.8394,47.5773,47.7926,113684.0
2022-07-29 09:55:00,51.08,51.2,51.01,51.09,81680.0,47.8113,47.9236,47.7458,47.8206,81680.0
2022-07-29 10:00:00,51.09,51.4,51.08,51.34,55568.0,47.8206,48.1108,47.8113,48.0547,55568.0
2022-07-29 10:05:00,51.34,51.43,51.17,51.18,48870.0,48.0547,48.1389,47.8955,47.9049,48870.0
2022-07-29 10:10:00,51.18,51.36,51.15,51.18,55422.0,47.9049,48.0734,47.8768,47.9049,55422.0
2022-07-29 10:15:00,51.18,51.31,51.12,51.31,86293.0,47.9049,48.0266,47.8487,48.0266,86293.0
2022-07-29 10:20:00,51.32,51.35,51.23,51.28,82433.0,48.0359,48.064,47.9517,47.9985,82433.0
2022-07-29 10:25:00,51.29,51.41,51.27,51.35,46753.0,48.0079,48.1202,47.9891,48.064,46753.0
2022-07-29 10:30:00,51.35,51.45,51.2,51.23,63346.0,48.064,48.1576,47.9236,47.9517,63346.0
2022-07-29 10:35:00,51.23,51.34,51.2,51.29,70542.0,47.9517,48.0547,47.9236,48.0079,70542.0
2022-07-29 10:40:00,51.31,51.49,51.3,51.49,24515.0,48.0266,48.1951,48.0172,48.1951,24515.0
2022-07-29 10:45:00,51.49,51.52,51.39,51.4,31349.0,48.1951,48.2231,48.1015,48.1108,31349.0
2022-07-29 10:50:00,51.42,51.57,51.41,51.47,79644.0,48.1295,48.2699,48.1202,48.1763,79644.0
2022-07-29 10:55:00,51.47,51.53,51.4,51.41,156996.0,48.1763,48.2325,48.1108,48.1202,156996.0
2022-07-29 11:00:00,51.4,51.5,51.34,51.36,382688.0,48.1108,48.2044,48.0547,48.0734,382688.0
2022-07-29 11:05:00,51.37,51.43,51.35,51.42,393908.0,48.0827,48.1389,48.064,48.1295,393908.0
2022-07-29 11:10:00,51.42,51.5,51.4,51.48,53041.0,48.1295,48.2044,48.1108,48.1857,53041.0
2022-07-29 11:15:00,51.48,51.49,51.38,51.43,32139.0,48.1857,48.1951,48.0921,48.1389,32139.0
2022-07-29 11:20:00,51.44,51.46,51.35,51.36,26630.0,48.1483,48.167,48.064,48.0734,26630.0
2022-07-29 11:25:00,51.36,51.4,51.28,51.32,30284.0,48.0734,48.1108,47.9985,48.0359,30284.0
2022-07-29 11:30:00,51.32,51.36,51.31,51.33,38105.0,48.0359,48.0734,48.0266,48.0453,38105.0
2022-07-29 11:35:00,51.35,51.49,51.35,51.48,38274.0,48.064,48.1951,48.064,48.1857,38274.0
2022-07-29 11:40:00,51.49,51.59,51.45,51.55,73169.0,48.1951,48.2887,48.1576,48.2512,73169.0
2022-07-29 11:45:00,51.55,51.56,51.41,51.42,54770.0,48.2512,48.2606,48.1202,48.1295,54770.0
2022-07-29 11:50:00,51.42,51.53,51.39,51.49,34269.0,48.1295,48.2325,48.1015,48.1951,34269.0
2022-07-29 11:55:00,51.49,51.51,51.41,51.41,27266.0,48.1951,48.2138,48.1202,48.1202,27266.0
2022-07-29 12:00:00,51.41,51.46,51.36,51.36,50260.0,48.1202,48.167,48.0734,48.0734,50260.0
2022-07-29 12:05:00,51.35,51.37,51.28,51.31,15877.0,48.064,48.0827,47.9985,48.0266,15877.0
2022-07-29 12:10:00,51.31,51.42,51.31,51.34,16614.0,48.0266,48.1295,48.0266,48.0547,16614.0
2022-07-29 12:15:00,51.34,51.42,51.33,51.41,17427.0,48.0547,48.1295,48.0453,48.1202,17427.0
2022-07-29 12:20:00,51.4,51.45,51.37,51.4,19114.0,48.1108,48.1576,48.0827,48.1108,19114.0
2022-07-29 12:25:00,51.41,51.44,51.39,51.41,18687.0,48.1202,48.1483,48.1015,48.1202,18687.0
2022-07-29 12:30:00,51.42,51.45,51.4,51.44,17782.0,48.1295,48.1576,48.1108,48.1483,17782.0
2022-07-29 12:35:00,51.45,51.47,51.39,51.45,23426.0,48.1576,48.1763,48.1015,48.1576,23426.0
2022-07-29 12:40:00,51.45,51.47,51.42,51.46,17719.0,48.1576,48.1763,48.1295,48.167,17719.0
2022-07-29 12:45:00,51.45,51.52,51.44,51.5,24759.0,48.1576,48.2231,48.1483,48.2044,24759.0
2022-07-29 12:50:00,51.5,51.52,51.46,51.5,20201.0,48.2044,48.2231,48.167,48.2044,20201.0
2022-07-29 12:55:00,51.5,51.51,51.44,51.47,21790.0,48.2044,48.2138,48.1483,48.1763,21790.0
2022-07-29 13:00:00,51.48,51.49,51.42,51.46,16890.0,48.1857,48.1951,48.1295,48.167,16890.0
2022-07-29 13:05:00,51.45,51.51,51.43,51.49,21651.0,48.1576,48.2138,48.1389,48.1951,21651.0
2022-07-29 13:10:00,51.48,51.5,51.45,51.49,18314.0,48.1857,48.2044,48.1576,48.1951,18314.0
2022-07-29 13:15:00,51.48,51.5,51.44,51.47,15874.0,48.1857,48.2044,48.1483,48.1763,15874.0
2022-07-29 13:20:00,51.48,51.49,51.45,51.46,25503.0,48.1857,48.1951,48.1576,48.167,25503.0
2022-07-29 13:25:00,51.46,51.57,51.46,51.53,33915.0,48.167,48.2699,48.167,48.2325,33915.0
2022-07-29 13:30:00,51.53,51.58,51.51,51.55,19411.0,48.2325,48.2793,48.2138,48.2512,19411.0
2022-07-29 13:35:00,51.55,51.66,51.53,51.64,28004.0,48.2512,48.3542,48.2325,48.3355,28004.0
2022-07-29 13:40:00,51.65,51.65,51.57,51.59,25583.0,48.3448,48.3448,48.2699,48.2887,25583.0
2022-07-29 13:45:00,51.59,51.6,51.53,51.58,16331.0,48.2887,48.298,48.2325,48.2793,16331.0
2022-07-29 13:50:00,51.57,51.62,51.57,51.58,26999.0,48.2699,48.3167,48.2699,48.2793,26999.0
2022-07-29 13:55:00,51.59,51.61,51.55,51.57,33542.0,48.2887,48.3074,48.2512,48.2699,33542.0
2022-07-29 14:00:00,51.57,51.62,51.51,51.61,24493.0,48.2699,48.3167,48.2138,48.3074,24493.0
2022-07-29 14:05:00,51.62,51.64,51.58,51.61,47880.0,48.3167,48.3355,48.2793,48.3074,47880.0
2022-07-29 14:10:00,51.61,51.64,51.58,51.63,47626.0,48.3074,48.3355,48.2793,48.3261,47626.0
2022-07-29 14:15:00,51.62,51.69,51.6,51.66,50728.0,48.3167,48.3823,48.298,48.3542,50728.0
2022-07-29 14:20:00,51.65,51.67,51.61,51.64,33215.0,48.3448,48.3635,48.3074,48.3355,33215.0
2022-07-29 14:25:00,51.63,51.66,51.6,51.65,30638.0,48.3261,48.3542,48.298,48.3448,30638.0
2022-07-29 14:30:00,51.66,51.7,51.64,51.68,39638.0,48.3542,48.3916,48.3355,48.3729,39638.0
2022-07-29 14:35:00,51.68,51.7,51.65,51.67,51855.0,48.3729,48.3916,48.3448,48.3635,51855.0
2022-07-29 14:40:00,51.67,51.67,51.61,51.66,33049.0,48.3635,48.3635,48.3074,48.3542,33049.0
2022-07-29 14:45:00,51.66,51.69,51.63,51.66,35297.0,48.3542,48.3823,48.3261,48.3542,35297.0
2022-07-29 14:50:00,51.66,51.75,51.64,51.75,53637.0,48.3542,48.4384,48.3355,48.4384,53637.0
2022-07-29 14:55:00,51.75,51.78,51.73,51.76,54524.0,48.4384,48.4665,48.4197,48.4478,54524.0
2022-07-29 15:00:00,51.76,51.86,51.73,51.84,55057.0,48.4478,48.5414,48.4197,48.5227,55057.0
2022-07-29 15:05:00,51.83,51.85,51.77,51.8,41894.0,48.5133,48.532,48.4571,48.4852,41894.0
2022-07-29 15:10:00,51.81,51.83,51.76,51.81,48147.0,48.4946,48.5133,48.4478,48.4946,48147.0
2022-07-29 15:15:00,51.81,51.82,51.73,51.8,41002.0,48.4946,48.5039,48.4197,48.4852,41002.0
2022-07-29 15:20:00,51.79,51.87,51.79,51.86,43162.0,48.4759,48.5507,48.4759,48.5414,43162.0
2022-07-29 15:25:00,51.87,51.9,51.84,51.88,109142.0,48.5507,48.5788,48.5227,48.5601,109142.0
2022-07-29 15:30:00,51.89,51.9,51.81,51.89,121205.0,48.5695,48.5788,48.4946,48.5695,121205.0
2022-07-29 15:35:00,51.89,51.95,51.83,51.9,152233.0,48.5695,48.6256,48.5133,48.5788,152233.0
2022-07-29 15:40:00,51.9,51.91,51.81,51.82,67911.0,48.5788,48.5882,48.4946,48.5039,67911.0
2022-07-29 15:45:00,51.82,51.85,51.79,51.8,86989.0,48.5039,48.532,48.4759,48.4852,86989.0
2022-07-29 15:50:00,51.8,51.83,51.68,51.69,149929.0,48.4852,48.5133,48.3729,48.3823,149929.0
2022-07-29 15:55:00,51.69,51.81,51.64,51.79,269380.0,48.3823,48.4946,48.3355,48.4759,269380.0
2022-08-01 09:30:00,51.25,51.51,50.96,51.02,101557.0,47.9704,48.2138,47.699,47.7551,101557.0
2022-08-01 09:35:00,51.02,51.11,50.83,51.0,80995.0,47.7551,47.8394,47.5773,47.7364,80995.0
2022-08-01 09:40:00,51.01,51.19,50.82,51.01,83238.0,47.7458,47.9142,47.5679,47.7458,83238.0
2022-08-01 09:45:00,51.01,51.06,50.85,50.95,36779.0,47.7458,47.7926,47.596,47.6896,36779.0
2022-08-01 09:50:00,50.98,51.11,50.95,51.01,52774.0,47.7177,47.8394,47.6896,47.7458,52774.0
2022-08-01 09:55:00,51.01,51.22,51.0,51.2,39047.0,47.7458,47.9423,47.7364,47.9236,39047.0
2022-08-01 10:00:00,51.17,51.43,51.11,51.43,34960.0,47.8955,48.1389,47.8394,48.1389,34960.0
2022-08-01 10:05:00,51.44,51.61,51.43,51.51,29983.0,48.1483,48.3074,48.1389,48.2138,29983.0
2022-08-01 10:10:00,51.51,51.54,51.43,51.48,31802.0,48.2138,48.2419,48.1389,48.1857,31802.0
2022-08-01 10:15:00,51.47,51.51,51.13,51.13,26911.0,48.1763,48.2138,47.8581,47.8581,26911.0
2022-08-01 10:20:00,51.12,51.13,51.01,51.05,26829.0,47.8487,47.8581,47.7458,47.7832,26829.0
2022-08-01 10:25:00,51.04,51.07,50.95,51.0,21257.0,47.7738,47.8019,47.6896,47.7364,21257.0
2022-08-01 10:30:00,50.99,51.04,50.91,50.98,27072.0,47.727,47.7738,47.6522,47.7177,27072.0
2022-08-01 10:35:00,50.99,51.03,50.82,50.88,32118.0,47.727,47.7645,47.5679,47.6241,32118.0
2022-08-01 10:40:00,50.9,51.01,50.84,50.99,23085.0,47.6428,47.7458,47.5866,47.727,23085.0
2022-08-01 10:45:00,50.98,51.17,50.96,51.16,23597.0,47.7177,47.8955,47.699,47.8862,23597.0
2022-08-01 10:50:00,51.17,51.3,51.15,51.29,34751.0,47.8955,48.0172,47.8768,48.0079,34751.0
2022-08-01 10:55:00,51.28,51.32,51.21,51.27,33502.0,47.9985,48.0359,47.933,47.9891,33502.0
2022-08-01 11:00:00,51.28,51.38,51.28,51.34,29550.0,47.9985,48.0921,47.9985,48.0547,29550.0
2022-08-01 11:05:00,51.33,51.42,51.31,51.37,76756.0,48.0453,48.1295,48.0266,48.0827,76756.0
2022-08-01 11:10:00,51.36,51.43,51.32,51.41,26936.0,48.0734,48.1389,48.0359,48.1202,26936.0
2022-08-01 11:15:00,51.4,51.4,51.14,51.14,25731.0,48.1108,48.1108,47.8674,47.8674,25731.0
2022-08-01 11:20:00,51.14,51.28,51.14,51.26,23507.0,47.8674,47.9985,47.8674,47.9798,23507.0
2022-08-01 11:25:00,51.25,51.28,51.21,51.24,28819.0,47.9704,47.9985,47.933,47.9611,28819.0
2022-08-01 11:30:00,51.25,51.3,51.19,51.23,21916.0,47.9704,48.0172,47.9142,47.9517,21916.0
2022-08-01 11:35:00,51.23,51.23,51.06,51.07,24718.0,47.9517,47.9517,47.7926,47.8019,24718.0
2022-08-01 11:40:00,51.07,51.16,51.06,51.11,40547.0,47.8019,47.8862,47.7926,47.8394,40547.0
2022-08-01 11:45:00,51.12,51.16,51.08,51.13,45974.0,47.8487,47.8862,47.8113,47.8581,45974.0
2022-08-01 11:50:00,51.12,51.16,50.98,50.98,44189.0,47.8487,47.8862,47.7177,47.7177,44189.0
2022-08-01 11:55:00,50.98,50.98,50.91,50.95,30260.0,47.7177,47.7177,47.6522,47.6896,30260.0
2022-08-01 12:00:00,50.95,51.02,50.91,51.0,20476.0,47.6896,47.7551,47.6522,47.7364,20476.0
2022-08-01 12:05:00,51.0,51.01,50.93,50.94,21461.0,47.7364,47.7458,47.6709,47.6802,21461.0
2022-08-01 12:10:00,50.94,50.99,50.86,50.92,19882.0,47.6802,47.727,47.6054,47.6615,19882.0
2022-08-01 12:15:00,50.93,50.96,50.87,50.93,20300.0,47.6709,47.699,47.6147,47.6709,20300.0
2022-08-01 12:20:00,50.93,51.0,50.93,50.98,39608.0,47.6709,47.7364,47.6709,47.7177,39608.0
2022-08-01 12:25:00,50.97,51.06,50.97,51.04,18039.0,47.7083,47.7926,47.7083,47.7738,18039.0
2022-08-01 12:30:00,51.04,51.06,51.02,51.05,20549.0,47.7738,47.7926,47.7551,47.7832,20549.0
2022-08-01 12:35:00,51.06,51.13,51.05,51.12,22655.0,47.7926,47.8581,47.7832,47.8487,22655.0
2022-08-01 12:40:00,51.12,51.18,51.12,51.16,15088.0,47.8487,47.9049,47.8487,47.8862,15088.0
2022-08-01 12:45:00,51.16,51.25,51.16,51.21,36048.0,47.8862,47.9704,47.8862,47.933,36048.0
2022-08-01 12:50:00,51.21,51.25,51.18,51.22,17878.0,47.933,47.9704,47.9049,47.9423,17878.0
2022-08-01 12:55:00,51.22,51.22,51.13,51.22,21360.0,47.9423,47.9423,47.8581,47.9423,21360.0
2022-08-01 13:00:00,51.22,51.23,51.11,51.12,25269.0,47.9423,47.9517,47.8394,47.8487,25269.0
2022-08-01 13:05:00,51.12,51.25,51.1,51.25,29139.0,47.8487,47.9704,47.83,47.9704,29139.0
2022-08-01 13:10:00,51.24,51.31,51.2,51.3,20337.0,47.9611,48.0266,47.9236,48.0172,20337.0
2022-08-01 13:15:00,51.31,51.35,51.2,51.22,32714.0,48.0266,48.064,47.9236,47.9423,32714.0
2022-08-01 13:20:00,51.22,51.32,51.2,51.31,42980.0,47.9423,48.0359,47.9236,48.0266,42980.0
2022-08-01 13:25:00,51.32,51.32,51.19,51.19,21187.0,48.0359,48.0359,47.9142,47.9142,21187.0
2022-08-01 13:30:00,51.2,51.22,51.1,51.1,17861.0,47.9236,47.9423,47.83,47.83,17861.0
2022-08-01 13:35:00,51.1,51.2,51.08,51.15,19165.0,47.83,47.9236,47.8113,47.8768,19165.0
2022-08-01 13:40:00,51.15,51.16,51.02,51.05,24596.0,47.8768,47.8862,47.7551,47.7832,24596.0
2022-08-01 13:45:00,51.04,51.05,50.96,51.05,22081.0,47.7738,47.7832,47.699,47.7832,22081.0
2022-08-01 13:50:00,51.06,51.09,51.03,51.07,17017.0,47.7926,47.8206,47.7645,47.8019,17017.0
2022-08-01 13:55:00,51.07,51.1,51.01,51.1,25605.0,47.8019,47.83,47.7458,47.83,25605.0
2022-08-01 14:00:00,51.09,51.1,51.01,51.09,23368.0,47.8206,47.83,47.7458,47.8206,23368.0
2022-08-01 14:05:00,51.08,51.15,51.05,51.14,44541.0,47.8113,47.8768,47.7832,47.8674,44541.0
2022-08-01 14:10:00,51.15,51.18,51.11,51.18,24835.0,47.8768,47.9049,47.8394,47.9049,24835.0
2022-08-01 14:15:00,51.18,51.21,51.05,51.09,28850.0,47.9049,47.933,47.7832,47.8206,28850.0
2022-08-01 14:20:00,51.08,51.1,51.04,51.07,27870.0,47.8113,47.83,47.7738,47.8019,27870.0
2022-08-01 14:25:00,51.08,51.09,50.99,51.04,27869.0,47.8113,47.8206,47.727,47.7738,27869.0
2022-08-01 14:30:00,51.04,51.08,50.99,51.01,26568.0,47.7738,47.8113,47.727,47.7458,26568.0
2022-08-01 14:35:00,51.01,51.04,50.96,51.0,26727.0,47.7458,47.7738,47.699,47.7364,26727.0
2022-08-01 14:40:00,51.0,51.02,50.93,50.96,26185.0,47.7364,47.7551,47.6709,47.699,26185.0
2022-08-01 14:45:00,50.95,51.01,50.93,50.98,39665.0,47.6896,47.7458,47.6709,47.7177,39665.0
2022-08-01 14:50:00,50.97,51.08,50.95,51.07,25061.0,47.7083,47.8113,47.6896,47.8019,25061.0
2022-08-01 14:55:00,51.07,51.14,51.05,51.09,49049.0,47.8019,47.8674,47.7832,47.8206,49049.0
2022-08-01 15:00:00,51.08,51.16,51.06,51.14,42482.0,47.8113,47.8862,47.7926,47.8674,42482.0
2022-08-01 15:05:00,51.14,51.2,51.13,51.2,50968.0,47.8674,47.9236,47.8581,47.9236,50968.0
2022-08-01 15:10:00,51.19,51.24,51.15,51.23,38955.0,47.9142,47.9611,47.8768,47.9517,38955.0
2022-08-01 15:15:00,51.23,51.24,51.19,51.2,67698.0,47.9517,47.9611,47.9142,47.9236,67698.0
2022-08-01 15:20:00,51.2,51.2,51.11,51.13,41240.0,47.9236,47.9236,47.8394,47.8581,41240.0
2022-08-01 15:25:00,51.12,51.18,51.1,51.14,52703.0,47.8487,47.9049,47.83,47.8674,52703.0
2022-08-01 15:30:00,51.14,51.2,51.12,51.2,66710.0,47.8674,47.9236,47.8487,47.9236,66710.0
2022-08-01 15:35:00,51.2,51.22,51.15,51.16,66335.0,47.9236,47.9423,47.8768,47.8862,66335.0
2022-08-01 15:40:00,51.16,51.2,51.07,51.09,65621.0,47.8862,47.9236,47.8019,47.8206,65621.0
2022-08-01 15:45:00,51.09,51.18,51.07,51.14,89352.0,47.8206,47.9049,47.8019,47.8674,89352.0
2022-08-01 15:50:00,51.15,51.23,51.08,51.08,125541.0,47.8768,47.9517,47.8113,47.8113,125541.0
2022-08-01 15:55:00,51.08,51.1,50.99,51.04,242387.0,47.8113,47.83,47.727,47.7738,242387.0
2022-08-02 09:30:00,50.96,51.23,50.95,51.17,100348.0,47.699,47.9517,47.6896,47.8955,100348.0
2022-08-02 09:35:00,51.18,51.19,50.92,51.07,54437.0,47.9049,47.9142,47.6615,47.8019,54437.0
2022-08-02 09:40:00,51.08,51.09,50.79,50.93,57179.0,47.8113,47.8206,47.5398,47.6709,57179.0
2022-08-02 09:45:00,50.94,50.97,50.88,50.9,40365.0,47.6802,47.7083,47.6241,47.6428,40365.0
2022-08-02 09:50:00,50.89,50.93,50.77,50.86,37064.0,47.6334,47.6709,47.5211,47.6054,37064.0
2022-08-02 09:55:00,50.85,51.01,50.81,50.85,32799.0,47.596,47.7458,47.5586,47.596,32799.0
2022-08-02 10:00:00,50.85,50.89,50.73,50.89,35985.0,47.596,47.6334,47.4837,47.6334,35985.0
2022-08-02 10:05:00,50.87,50.91,50.78,50.79,35147.0,47.6147,47.6522,47.5305,47.5398,35147.0
2022-08-02 10:10:00,50.79,50.91,50.71,50.9,30211.0,47.5398,47.6522,47.465,47.6428,30211.0
2022-08-02 10:15:00,50.9,51.06,50.9,51.05,31285.0,47.6428,47.7926,47.6428,47.7832,31285.0
2022-08-02 10:20:00,51.05,51.17,51.04,51.13,61045.0,47.7832,47.8955,47.7738,47.8581,61045.0
2022-08-02 10:25:00,51.12,51.3,51.11,51.3,45793.0,47.8487,48.0172,47.8394,48.0172,45793.0
2022-08-02 10:30:00,51.3,51.37,51.27,51.27,61996.0,48.0172,48.0827,47.9891,47.9891,61996.0
2022-08-02 10:35:00,51.26,51.3,51.2,51.24,34179.0,47.9798,48.0172,47.9236,47.9611,34179.0
2022-08-02 10:40:00,51.24,51.37,51.23,51.3,36110.0,47.9611,48.0827,47.9517,48.0172,36110.0
2022-08-02 10:45:00,51.31,51.42,51.27,51.4,39814.0,48.0266,48.1295,47.9891,48.1108,39814.0
2022-08-02 10:50:00,51.42,51.55,51.38,51.51,67246.0,48.1295,48.2512,48.0921,48.2138,67246.0
2022-08-02 10:55:00,51.5,51.51,51.31,51.33,44199.0,48.2044,48.2138,48.0266,48.0453,44199.0
2022-08-02 11:00:00,51.32,51.38,51.23,51.34,37082.0,48.0359,48.0921,47.9517,48.0547,37082.0
2022-08-02 11:05:00,51.36,51.47,51.35,51.47,29849.0,48.0734,48.1763,48.064,48.1763,29849.0
2022-08-02 11:10:00,51.48,51.57,51.42,51.54,59813.0,48.1857,48.2699,48.1295,48.2419,59813.0
2022-08-02 11:15:00,51.54,51.64,51.53,51.55,76628.0,48.2419,48.3355,48.2325,48.2512,76628.0
2022-08-02 11:20:00,51.56,51.57,51.46,51.54,66909.0,48.2606,48.2699,48.167,48.2419,66909.0
2022-08-02 11:25:00,51.55,51.62,51.53,51.6,54178.0,48.2512,48.3167,48.2325,48.298,54178.0
2022-08-02 11:30:00,51.6,51.61,51.55,51.6,61716.0,48.298,48.3074,48.2512,48.298,61716.0
2022-08-02 11:35:00,51.59,51.65,51.57,51.63,34318.0,48.2887,48.3448,48.2699,48.3261,34318.0
2022-08-02 11:40:00,51.62,51.67,51.57,51.66,29239.0,48.3167,48.3635,48.2699,48.3542,29239.0
2022-08-02 11:45:00,51.66,51.66,51.53,51.61,58707.0,48.3542,48.3542,48.2325,48.3074,58707.0
2022-08-02 11:50:00,51.61,51.67,51.57,51.65,44594.0,48.3074,48.3635,48.2699,48.3448,44594.0
2022-08-02 11:55:00,51.66,51.66,51.52,51.52,24265.0,48.3542,48.3542,48.2231,48.2231,24265.0
2022-08-02 12:00:00,51.52,51.55,51.5,51.55,17210.0,48.2231,48.2512,48.2044,48.2512,17210.0
2022-08-02 12:05:00,51.56,51.56,51.5,51.52,14565.0,48.2606,48.2606,48.2044,48.2231,14565.0
2022-08-02 12:10:00,51.52,51.57,51.52,51.53,32297.0,48.2231,48.2699,48.2231,48.2325,32297.0
2022-08-02 12:15:00,51.53,51.55,51.43,51.45,37975.0,48.2325,48.2512,48.1389,48.1576,37975.0
2022-08-02 12:20:00,51.47,51.49,51.4,51.45,15398.0,48.1763,48.1951,48.1108,48.1576,15398.0
2022-08-02 12:25:00,51.45,51.49,51.4,51.47,16488.0,48.1576,48.1951,48.1108,48.1763,16488.0
2022-08-02 12:30:00,51.49,51.55,51.45,51.55,14251.0,48.1951,48.2512,48.1576,48.2512,14251.0
2022-08-02 12:35:00,51.55,51.56,51.47,51.48,20814.0,48.2512,48.2606,48.1763,48.1857,20814.0
2022-08-02 12:40:00,51.48,51.51,51.47,51.5,14931.0,48.1857,48.2138,48.1763,48.2044,14931.0
2022-08-02 12:45:00,51.5,51.52,51.47,51.48,19839.0,48.2044,48.2231,48.1763,48.1857,19839.0
2022-08-02 12:50:00,51.49,51.5,51.42,51.47,39667.0,48.1951,48.2044,48.1295,48.1763,39667.0
2022-08-02 12:55:00,51.46,51.47,51.43,51.46,19452.0,48.167,48.1763,48.1389,48.167,19452.0
2022-08-02 13:00:00,51.46,51.52,51.42,51.52,22287.0,48.167,48.2231,48.1295,48.2231,22287.0
2022-08-02 13:05:00,51.51,51.58,51.5,51.55,15005.0,48.2138,48.2793,48.2044,48.2512,15005.0
2022-08-02 13:10:00,51.55,51.6,51.53,51.59,24737.0,48.2512,48.298,48.2325,48.2887,24737.0
2022-08-02 13:15:00,51.59,51.59,51.52,51.54,20150.0,48.2887,48.2887,48.2231,48.2419,20150.0
2022-08-02 13:20:00,51.54,51.56,51.48,51.48,16271.0,48.2419,48.2606,48.1857,48.1857,16271.0
2022-08-02 13:25:00,51.49,51.5,51.43,51.46,43017.0,48.1951,48.2044,48.1389,48.167,43017.0
2022-08-02 13:30:00,51.46,51.46,51.31,51.31,29982.0,48.167,48.167,48.0266,48.0266,29982.0
2022-08-02 13:35:00,51.32,51.34,51.23,51.24,49578.0,48.0359,48.0547,47.9517,47.9611,49578.0
2022-08-02 13:40:00,51.24,51.36,51.22,51.34,24123.0,47.9611,48.0734,47.9423,48.0547,24123.0
2022-08-02 13:45:00,51.34,51.35,51.27,51.31,39021.0,48.0547,48.064,47.9891,48.0266,39021.0
2022-08-02 13:50:00,51.3,51.36,51.26,51.36,45436.0,48.0172,48.0734,47.9798,48.0734,45436.0
2022-08-02 13:55:00,51.35,51.38,51.34,51.35,34148.0,48.064,48.0921,48.0547,48.064,34148.0
2022-08-02 14:00:00,51.36,51.36,51.27,51.3,55721.0,48.0734,48.0734,47.9891,48.0172,55721.0
2022-08-02 14:05:00,51.3,51.44,51.28,51.44,21370.0,48.0172,48.1483,47.9985,48.1483,21370.0
2022-08-02 14:10:00,51.45,51.45,51.34,51.36,37538.0,48.1576,48.1576,48.0547,48.0734,37538.0
2022-08-02 14:15:00,51.36,51.37,51.31,51.31,28781.0,48.0734,48.0827,48.0266,48.0266,28781.0
2022-08-02 14:20:00,51.32,51.4,51.31,51.35,87860.0,48.0359,48.1108,48.0266,48.064,87860.0
2022-08-02 14:25:00,51.37,51.4,51.33,51.38,90574.0,48.0827,48.1108,48.0453,48.0921,90574.0
2022-08-02 14:30:00,51.38,51.41,51.36,51.39,44042.0,48.0921,48.1202,48.0734,48.1015,44042.0
2022-08-02 14:35:00,51.38,51.38,51.27,51.29,36928.0,48.0921,48.0921,47.9891,48.0079,36928.0
2022-08-02 14:40:00,51.28,51.35,51.27,51.32,43768.0,47.9985,48.064,47.9891,48.0359,43768.0
2022-08-02 14:45:00,51.32,51.32,51.22,51.29,28931.0,48.0359,48.0359,47.9423,48.0079,28931.0
2022-08-02 14:50:00,51.3,51.33,51.21,51.22,26392.0,48.0172,48.0453,47.933,47.9423,26392.0
2022-08-02 14:55:00,51.22,51.24,51.15,51.2,50389.0,47.9423,47.9611,47.8768,47.9236,50389.0
2022-08-02 15:00:00,51.2,51.21,51.15,51.16,23599.0,47.9236,47.933,47.8768,47.8862,23599.0
2022-08-02 15:05:00,51.15,51.21,51.13,51.19,21193.0,47.8768,47.933,47.8581,47.9142,21193.0
2022-08-02 15:10:00,51.18,51.21,51.14,51.2,24684.0,47.9049,47.933,47.8674,47.9236,24684.0
2022-08-02 15:15:00,51.2,51.22,51.1,51.12,35326.0,47.9236,47.9423,47.83,47.8487,35326.0
2022-08-02 15:20:00,51.12,51.17,51.09,51.16,40462.0,47.8487,47.8955,47.8206,47.8862,40462.0
2022-08-02 15:25:00,51.16,51.28,51.15,51.28,45361.0,47.8862,47.9985,47.8768,47.9985,45361.0
2022-08-02 15:30:00,51.27,51.28,51.2,51.26,47577.0,47.9891,47.9985,47.9236,47.9798,47577.0
2022-08-02 15:35:00,51.27,51.33,51.21,51.22,59472.0,47.9891,48.0453,47.933,47.9423,59472.0
2022-08-02 15:40:00,51.22,51.22,51.16,51.21,50268.0,47.9423,47.9423,47.8862,47.933,50268.0
2022-08-02 15:45:00,51.21,51.21,50.99,51.03,66461.0,47.933,47.933,47.727,47.7645,66461.0
2022-08-02 15:50:00,51.03,51.08,50.77,50.78,153772.0,47.7645,47.8113,47.5211,47.5305,153772.0
2022-08-02 15:55:00,50.77,50.78,50.64,50.72,357074.0,47.5211,47.5305,47.3994,47.4743,357074.0
2022-08-03 09:30:00,51.1,51.28,50.83,50.93,95678.0,47.83,47.9985,47.5773,47.6709,95678.0
2022-08-03 09:35:00,50.97,51.26,50.96,51.25,32584.0,47.7083,47.9798,47.699,47.9704,32584.0
2022-08-03 09:40:00,51.23,51.34,51.14,51.21,43275.0,47.9517,48.0547,47.8674,47.933,43275.0
2022-08-03 09:45:00,51.23,51.27,51.02,51.15,17105.0,47.9517,47.9891,47.7551,47.8768,17105.0
2022-08-03 09:50:00,51.17,51.19,51.02,51.02,18862.0,47.8955,47.9142,47.7551,47.7551,18862.0
2022-08-03 09:55:00,51.03,51.06,50.86,50.88,27037.0,47.7645,47.7926,47.6054,47.6241,27037.0
2022-08-03 10:00:00,50.88,50.98,50.82,50.98,25321.0,47.6241,47.7177,47.5679,47.7177,25321.0
2022-08-03 10:05:00,50.96,51.0,50.87,50.93,19748.0,47.699,47.7364,47.6147,47.6709,19748.0
2022-08-03 10:10:00,50.94,51.08,50.93,50.99,26356.0,47.6802,47.8113,47.6709,47.727,26356.0
2022-08-03 10:15:00,51.02,51.06,50.73,50.77,23906.0,47.7551,47.7926,47.4837,47.5211,23906.0
2022-08-03 10:20:00,50.79,50.94,50.77,50.91,16646.0,47.5398,47.6802,47.5211,47.6522,16646.0
2022-08-03 10:25:00,50.92,51.19,50.9,51.19,36705.0,47.6615,47.9142,47.6428,47.9142,36705.0
2022-08-03 10:30:00,51.2,51.26,51.14,51.14,17857.0,47.9236,47.9798,47.8674,47.8674,17857.0
2022-08-03 10:35:00,51.15,51.15,51.02,51.08,17935.0,47.8768,47.8768,47.7551,47.8113,17935.0
2022-08-03 10:40:00,51.09,51.14,51.07,51.12,17834.0,47.8206,47.8674,47.8019,47.8487,17834.0
2022-08-03 10:45:00,51.11,51.18,51.08,51.15,12685.0,47.8394,47.9049,47.8113,47.8768,12685.0
2022-08-03 10:50:00,51.15,51.15,51.0,51.01,17611.0,47.8768,47.8768,47.7364,47.7458,17611.0
2022-08-03 10:55:00,51.01,51.11,51.0,51.09,19810.0,47.7458,47.8394,47.7364,47.8206,19810.0
2022-08-03 11:00:00,51.09,51.19,51.07,51.1,23002.0,47.8206,47.9142,47.8019,47.83,23002.0
2022-08-03 11:05:00,51.11,51.13,51.04,51.12,19422.0,47.8394,47.8581,47.7738,47.8487,19422.0
2022-08-03 11:10:00,51.13,51.15,51.07,51.07,15044.0,47.8581,47.8768,47.8019,47.8019,15044.0
2022-08-03 11:15:00,51.06,51.17,51.04,51.04,17709.0,47.7926,47.8955,47.7738,47.7738,17709.0
2022-08-03 11:20:00,51.06,51.09,51.0,51.05,16212.0,47.7926,47.8206,47.7364,47.7832,16212.0
2022-08-03 11:25:00,51.06,51.1,51.01,51.09,18394.0,47.7926,47.83,47.7458,47.8206,18394.0
2022-08-03 11:30:00,51.1,51.13,50.96,50.98,24618.0,47.83,47.8581,47.699,47.7177,24618.0
2022-08-03 11:35:00,50.99,51.13,50.98,51.06,22770.0,47.727,47.8581,47.7177,47.7926,22770.0
2022-08-03 11:40:00,51.08,51.21,51.08,51.17,20965.0,47.8113,47.933,47.8113,47.8955,20965.0
2022-08-03 11:45:00,51.16,51.26,51.14,51.23,15232.0,47.8862,47.9798,47.8674,47.9517,15232.0
2022-08-03 11:50:00,51.23,51.26,51.18,51.22,17693.0,47.9517,47.9798,47.9049,47.9423,17693.0
2022-08-03 11:55:00,51.23,51.32,51.23,51.29,11262.0,47.9517,48.0359,47.9517,48.0079,11262.0
2022-08-03 12:00:00,51.29,51.31,51.22,51.28,10261.0,48.0079,48.0266,47.9423,47.9985,10261.0
2022-08-03 12:05:00,51.28,51.29,51.18,51.18,14334.0,47.9985,48.0079,47.9049,47.9049,14334.0
2022-08-03 12:10:00,51.19,51.24,51.13,51.2,24951.0,47.9142,47.9611,47.8581,47.9236,24951.0
2022-08-03 12:15:00,51.2,51.23,51.17,51.21,13525.0,47.9236,47.9517,47.8955,47.933,13525.0
2022-08-03 12:20:00,51.2,51.27,51.2,51.23,11357.0,47.9236,47.9891,47.9236,47.9517,11357.0
2022-08-03 12:25:00,51.23,51.23,51.17,51.19,9531.0,47.9517,47.9517,47.8955,47.9142,9531.0
2022-08-03 12:30:00,51.19,51.28,51.17,51.28,17590.0,47.9142,47.9985,47.8955,47.9985,17590.0
2022-08-03 12:35:00,51.29,51.31,51.26,51.27,10552.0,48.0079,48.0266,47.9798,47.9891,10552.0
2022-08-03 12:40:00,51.27,51.34,51.25,51.32,9690.0,47.9891,48.0547,47.9704,48.0359,9690.0
2022-08-03 12:45:00,51.31,51.37,51.3,51.37,12672.0,48.0266,48.0827,48.0172,48.0827,12672.0
2022-08-03 12:50:00,51.36,51.38,51.31,51.36,11955.0,48.0734,48.0921,48.0266,48.0734,11955.0
2022-08-03 12:55:00,51.36,51.42,51.33,51.42,13285.0,48.0734,48.1295,48.0453,48.1295,13285.0
2022-08-03 13:00:00,51.43,51.53,51.42,51.53,12513.0,48.1389,48.2325,48.1295,48.2325,12513.0
2022-08-03 13:05:00,51.54,51.54,51.5,51.52,12264.0,48.2419,48.2419,48.2044,48.2231,12264.0
2022-08-03 13:10:00,51.52,51.55,51.43,51.5,53456.0,48.2231,48.2512,48.1389,48.2044,53456.0
2022-08-03 13:15:00,51.51,51.55,51.47,51.51,21623.0,48.2138,48.2512,48.1763,48.2138,21623.0
2022-08-03 13:20:00,51.51,51.59,51.48,51.54,24635.0,48.2138,48.2887,48.1857,48.2419,24635.0
2022-08-03 13:25:00,51.55,51.65,51.54,51.6,23060.0,48.2512,48.3448,48.2419,48.298,23060.0
2022-08-03 13:30:00,51.61,51.66,51.56,51.56,19341.0,48.3074,48.3542,48.2606,48.2606,19341.0
2022-08-03 13:35:00,51.55,51.57,51.5,51.54,17611.0,48.2512,48.2699,48.2044,48.2419,17611.0
2022-08-03 13:40:00,51.53,51.55,51.48,51.54,27832.0,48.2325,48.2512,48.1857,48.2419,27832.0
2022-08-03 13:45:00,51.55,51.55,51.45,51.51,20055.0,48.2512,48.2512,48.1576,48.2138,20055.0
2022-08-03 13:50:00,51.5,51.55,51.5,51.54,25879.0,48.2044,48.2512,48.2044,48.2419,25879.0
2022-08-03 13:55:00,51.53,51.55,51.47,51.53,13869.0,48.2325,48.2512,48.1763,48.2325,13869.0
2022-08-03 14:00:00,51.52,51.58,51.47,51.57,20749.0,48.2231,48.2793,48.1763,48.2699,20749.0
2022-08-03 14:05:00,51.57,51.64,51.57,51.64,20330.0,48.2699,48.3355,48.2699,48.3355,20330.0
2022-08-03 14:10:00,51.64,51.7,51.63,51.66,14477.0,48.3355,48.3916,48.3261,48.3542,14477.0
2022-08-03 14:15:00,51.66,51.69,51.62,51.69,26681.0,48.3542,48.3823,48.3167,48.3823,26681.0
2022-08-03 14:20:00,51.69,51.71,51.66,51.69,22954.0,48.3823,48.401,48.3542,48.3823,22954.0
2022-08-03 14:25:00,51.68,51.69,51.63,51.69,19402.0,48.3729,48.3823,48.3261,48.3823,19402.0
2022-08-03 14:30:00,51.69,51.71,51.66,51.66,26445.0,48.3823,48.401,48.3542,48.3542,26445.0
2022-08-03 14:35:00,51.65,51.67,51.58,51.58,15848.0,48.3448,48.3635,48.2793,48.2793,15848.0
2022-08-03 14:40:00,51.59,51.61,51.53,51.57,20009.0,48.2887,48.3074,48.2325,48.2699,20009.0
2022-08-03 14:45:00,51.56,51.6,51.54,51.6,14518.0,48.2606,48.298,48.2419,48.298,14518.0
2022-08-03 14:50:00,51.6,51.62,51.57,51.62,25192.0,48.298,48.3167,48.2699,48.3167,25192.0
2022-08-03 14:55:00,51.62,51.62,51.54,51.55,31594.0,48.3167,48.3167,48.2419,48.2512,31594.0
2022-08-03 15:00:00,51.55,51.71,51.54,51.68,28737.0,48.2512,48.401,48.2419,48.3729,28737.0
2022-08-03 15:05:00,51.69,51.7,51.6,51.62,47968.0,48.3823,48.3916,48.298,48.3167,47968.0
2022-08-03 15:10:00,51.62,51.64,51.58,51.61,26697.0,48.3167,48.3355,48.2793,48.3074,26697.0
2022-08-03 15:15:00,51.61,51.65,51.59,51.63,31134.0,48.3074,48.3448,48.2887,48.3261,31134.0
2022-08-03 15:20:00,51.63,51.65,51.6,51.63,35839.0,48.3261,48.3448,48.298,48.3261,35839.0
2022-08-03 15:25:00,51.64,51.67,51.62,51.66,45109.0,48.3355,48.3635,48.3167,48.3542,45109.0
2022-08-03 15:30:00,51.66,51.67,51.61,51.66,73364.0,48.3542,48.3635,48.3074,48.3542,73364.0
2022-08-03 15:35:00,51.66,51.69,51.62,51.66,59648.0,48.3542,48.3823,48.3167,48.3542,59648.0
2022-08-03 15:40:00,51.68,51.74,51.65,51.73,40783.0,48.3729,48.4291,48.3448,48.4197,40783.0
2022-08-03 15:45:00,51.72,51.74,51.67,51.69,55733.0,48.4103,48.4291,48.3635,48.3823,55733.0
2022-08-03 15:50:00,51.68,51.71,51.64,51.65,81776.0,48.3729,48.401,48.3355,48.3448,81776.0
2022-08-03 15:55:00,51.66,51.66,51.54,51.58,188643.0,48.3542,48.3542,48.2419,48.2793,188643.0
2022-08-04 09:30:00,51.45,51.86,51.43,51.44,76703.0,48.1576,48.5414,48.1389,48.1483,76703.0
2022-08-04 09:35:00,51.44,51.52,51.29,51.42,43846.0,48.1483,48.2231,48.0079,48.1295,43846.0
2022-08-04 09:40:00,51.43,51.73,51.41,51.6,36720.0,48.1389,48.4197,48.1202,48.298,36720.0
2022-08-04 09:45:00,51.59,51.76,51.53,51.71,35368.0,48.2887,48.4478,48.2325,48.401,35368.0
2022-08-04 09:50:00,51.7,51.74,51.6,51.72,35582.0,48.3916,48.4291,48.298,48.4103,35582.0
2022-08-04 09:55:00,51.73,51.73,51.56,51.65,28431.0,48.4197,48.4197,48.2606,48.3448,28431.0
2022-08-04 10:00:00,51.67,51.67,51.49,51.54,22482.0,48.3635,48.3635,48.1951,48.2419,22482.0
2022-08-04 10:05:00,51.55,51.64,51.5,51.63,20516.0,48.2512,48.3355,48.2044,48.3261,20516.0
2022-08-04 10:10:00,51.64,51.65,51.53,51.62,32644.0,48.3355,48.3448,48.2325,48.3167,32644.0
2022-08-04 10:15:00,51.62,51.63,51.5,51.57,65485.0,48.3167,48.3261,48.2044,48.2699,65485.0
2022-08-04 10:20:00,51.57,51.62,51.48,51.51,50512.0,48.2699,48.3167,48.1857,48.2138,50512.0
2022-08-04 10:25:00,51.51,51.61,51.5,51.53,26350.0,48.2138,48.3074,48.2044,48.2325,26350.0
2022-08-04 10:30:00,51.53,51.63,51.52,51.56,19769.0,48.2325,48.3261,48.2231,48.2606,19769.0
2022-08-04 10:35:00,51.55,51.61,51.5,51.56,37111.0,48.2512,48.3074,48.2044,48.2606,37111.0
2022-08-04 10:40:00,51.56,51.56,51.44,51.44,34634.0,48.2606,48.2606,48.1483,48.1483,34634.0
2022-08-04 10:45:00,51.43,51.56,51.39,51.56,49536.0,48.1389,48.2606,48.1015,48.2606,49536.0
2022-08-04 10:50:00,51.56,51.56,51.52,51.55,32501.0,48.2606,48.2606,48.2231,48.2512,32501.0
2022-08-04 10:55:00,51.55,51.59,51.52,51.53,45145.0,48.2512,48.2887,48.2231,48.2325,45145.0
2022-08-04 11:00:00,51.52,51.58,51.39,51.42,20299.0,48.2231,48.2793,48.1015,48.1295,20299.0
2022-08-04 11:05:00,51.44,51.51,51.44,51.48,23854.0,48.1483,48.2138,48.1483,48.1857,23854.0
2022-08-04 11:10:00,51.48,51.56,51.48,51.53,23528.0,48.1857,48.2606,48.1857,48.2325,23528.0
2022-08-04 11:15:00,51.53,51.56,51.48,51.55,17327.0,48.2325,48.2606,48.1857,48.2512,17327.0
2022-08-04 11:20:00,51.57,51.62,51.53,51.54,26692.0,48.2699,48.3167,48.2325,48.2419,26692.0
2022-08-04 11:25:00,51.54,51.56,51.47,51.52,23070.0,48.2419,48.2606,48.1763,48.2231,23070.0
2022-08-04 11:30:00,51.53,51.58,51.52,51.55,16056.0,48.2325,48.2793,48.2231,48.2512,16056.0
2022-08-04 11:35:00,51.54,51.57,51.45,51.48,32633.0,48.2419,48.2699,48.1576,48.1857,32633.0
2022-08-04 11:40:00,51.48,51.55,51.43,51.52,21670.0,48.1857,48.2512,48.1389,48.2231,21670.0
2022-08-04 11:45:00,51.53,51.54,51.47,51.53,20740.0,48.2325,48.2419,48.1763,48.2325,20740.0
2022-08-04 11:50:00,51.53,51.62,51.48,51.59,23246.0,48.2325,48.3167,48.1857,48.2887,23246.0
2022-08-04 11:55:00,51.58,51.6,51.52,51.52,14233.0,48.2793,48.298,48.2231,48.2231,14233.0
2022-08-04 12:00:00,51.51,51.58,51.5,51.53,17510.0,48.2138,48.2793,48.2044,48.2325,17510.0
2022-08-04 12:05:00,51.52,51.6,51.51,51.57,12485.0,48.2231,48.298,48.2138,48.2699,12485.0
2022-08-04 12:10:00,51.58,51.66,51.58,51.6,13756.0,48.2793,48.3542,48.2793,48.298,13756.0
2022-08-04 12:15:00,51.59,51.61,51.53,51.58,25396.0,48.2887,48.3074,48.2325,48.2793,25396.0
2022-08-04 12:20:00,51.57,51.6,51.51,51.56,9478.0,48.2699,48.298,48.2138,48.2606,9478.0
2022-08-04 12:25:00,51.57,51.59,51.54,51.57,18188.0,48.2699,48.2887,48.2419,48.2699,18188.0
2022-08-04 12:30:00,51.56,51.58,51.5,51.53,13151.0,48.2606,48.2793,48.2044,48.2325,13151.0
2022-08-04 12:35:00,51.54,51.54,51.48,51.51,10217.0,48.2419,48.2419,48.1857,48.2138,10217.0
2022-08-04 12:40:00,51.5,51.54,51.44,51.49,11273.0,48.2044,48.2419,48.1483,48.1951,11273.0
2022-08-04 12:45:00,51.49,51.49,51.35,51.37,11597.0,48.1951,48.1951,48.064,48.0827,11597.0
2022-08-04 12:50:00,51.39,51.42,51.35,51.36,40650.0,48.1015,48.1295,48.064,48.0734,40650.0
2022-08-04 12:55:00,51.36,51.44,51.34,51.42,35173.0,48.0734,48.1483,48.0547,48.1295,35173.0
2022-08-04 13:00:00,51.42,51.44,51.34,51.35,8510.0,48.1295,48.1483,48.0547,48.064,8510.0
2022-08-04 13:05:00,51.36,51.39,51.34,51.34,11395.0,48.0734,48.1015,48.0547,48.0547,11395.0
2022-08-04 13:10:00,51.35,51.39,51.31,51.39,18454.0,48.064,48.1015,48.0266,48.1015,18454.0
2022-08-04 13:15:00,51.39,51.43,51.36,51.39,17377.0,48.1015,48.1389,48.0734,48.1015,17377.0
2022-08-04 13:20:00,51.4,51.42,51.31,51.4,13785.0,48.1108,48.1295,48.0266,48.1108,13785.0
2022-08-04 13:25:00,51.4,51.46,51.38,51.41,16874.0,48.1108,48.167,48.0921,48.1202,16874.0
2022-08-04 13:30:00,51.41,51.43,51.38,51.43,15293.0,48.1202,48.1389,48.0921,48.1389,15293.0
2022-08-04 13:35:00,51.43,51.44,51.4,51.44,9956.0,48.1389,48.1483,48.1108,48.1483,9956.0
2022-08-04 13:40:00,51.44,51.45,51.32,51.37,15422.0,48.1483,48.1576,48.0359,48.0827,15422.0
2022-08-04 13:45:00,51.37,51.39,51.32,51.38,13580.0,48.0827,48.1015,48.0359,48.0921,13580.0
2022-08-04 13:50:00,51.39,51.4,51.32,51.37,8102.0,48.1015,48.1108,48.0359,48.0827,8102.0
2022-08-04 13:55:00,51.37,51.37,51.31,51.33,9352.0,48.0827,48.0827,48.0266,48.0453,9352.0
2022-08-04 14:00:00,51.33,51.4,51.33,51.39,16659.0,48.0453,48.1108,48.0453,48.1015,16659.0
2022-08-04 14:05:00,51.39,51.42,51.35,51.41,12296.0,48.1015,48.1295,48.064,48.1202,12296.0
2022-08-04 14:10:00,51.41,51.42,51.35,51.37,11469.0,48.1202,48.1295,48.064,48.0827,11469.0
2022-08-04 14:15:00,51.38,51.38,51.33,51.38,19852.0,48.0921,48.0921,48.0453,48.0921,19852.0
2022-08-04 14:20:00,51.39,51.39,51.29,51.3,57075.0,48.1015,48.1015,48.0079,48.0172,57075.0
2022-08-04 14:25:00,51.31,51.38,51.31,51.32,20153.0,48.0266,48.0921,48.0266,48.0359,20153.0
2022-08-04 14:30:00,51.33,51.35,51.26,51.29,14122.0,48.0453,48.064,47.9798,48.0079,14122.0
2022-08-04 14:35:00,51.28,51.28,51.19,51.23,16880.0,47.9985,47.9985,47.9142,47.9517,16880.0
2022-08-04 14:40:00,51.22,51.23,51.16,51.23,11944.0,47.9423,47.9517,47.8862,47.9517,11944.0
2022-08-04 14:45:00,51.23,51.24,51.16,51.16,18145.0,47.9517,47.9611,47.8862,47.8862,18145.0
2022-08-04 14:50:00,51.16,51.19,51.15,51.16,15999.0,47.8862,47.9142,47.8768,47.8862,15999.0
2022-08-04 14:55:00,51.15,51.16,51.11,51.14,12665.0,47.8768,47.8862,47.8394,47.8674,12665.0
2022-08-04 15:00:00,51.14,51.16,51.09,51.15,30254.0,47.8674,47.8862,47.8206,47.8768,30254.0
2022-08-04 15:05:00,51.15,51.17,51.1,51.15,26841.0,47.8768,47.8955,47.83,47.8768,26841.0
2022-08-04 15:10:00,51.16,51.26,51.16,51.24,24507.0,47.8862,47.9798,47.8862,47.9611,24507.0
2022-08-04 15:15:00,51.25,51.31,51.23,51.3,25125.0,47.9704,48.0266,47.9517,48.0172,25125.0
2022-08-04 15:20:00,51.3,51.35,51.28,51.3,28023.0,48.0172,48.064,47.9985,48.0172,28023.0
2022-08-04 15:25:00,51.3,51.31,51.26,51.27,41470.0,48.0172,48.0266,47.9798,47.9891,41470.0
2022-08-04 15:30:00,51.26,51.28,51.16,51.17,36854.0,47.9798,47.9985,47.8862,47.8955,36854.0
2022-08-04 15:35:00,51.17,51.2,51.15,51.16,34929.0,47.8955,47.9236,47.8768,47.8862,34929.0
2022-08-04 15:40:00,51.16,51.17,51.11,51.13,31720.0,47.8862,47.8955,47.8394,47.8581,31720.0
2022-08-04 15:45:00,51.12,51.15,51.09,51.15,51626.0,47.8487,47.8768,47.8206,47.8768,51626.0
2022-08-04 15:50:00,51.14,51.19,51.12,51.19,56806.0,47.8674,47.9142,47.8487,47.9142,56806.0
2022-08-04 15:55:00,51.18,51.19,51.06,51.12,205076.0,47.9049,47.9142,47.7926,47.8487,205076.0
2022-08-05 09:30:00,51.07,51.35,50.92,51.19,57914.0,47.8019,48.064,47.6615,47.9142,57914.0
2022-08-05 09:35:00,51.18,51.4,51.16,51.39,35361.0,47.9049,48.1108,47.8862,48.1015,35361.0
2022-08-05 09:40:00,51.4,51.62,51.37,51.59,62429.0,48.1108,48.3167,48.0827,48.2887,62429.0
2022-08-05 09:45:00,51.61,51.61,51.43,51.43,30182.0,48.3074,48.3074,48.1389,48.1389,30182.0
2022-08-05 09:50:00,51.45,51.71,51.45,51.68,25262.0,48.1576,48.401,48.1576,48.3729,25262.0
2022-08-05 09:55:00,51.7,51.81,51.66,51.73,28899.0,48.3916,48.4946,48.3542,48.4197,28899.0
2022-08-05 10:00:00,51.73,51.8,51.64,51.69,40803.0,48.4197,48.4852,48.3355,48.3823,40803.0
2022-08-05 10:05:00,51.69,51.86,51.65,51.82,53327.0,48.3823,48.5414,48.3448,48.5039,53327.0
2022-08-05 10:10:00,51.85,51.91,51.79,51.85,27379.0,48.532,48.5882,48.4759,48.532,27379.0
2022-08-05 10:15:00,51.85,51.97,51.79,51.81,28761.0,48.532,48.6443,48.4759,48.4946,28761.0
2022-08-05 10:20:00,51.83,51.88,51.77,51.83,19480.0,48.5133,48.5601,48.4571,48.5133,19480.0
2022-08-05 10:25:00,51.83,51.92,51.78,51.82,26154.0,48.5133,48.5975,48.4665,48.5039,26154.0
2022-08-05 10:30:00,51.84,51.85,51.7,51.75,26043.0,48.5227,48.532,48.3916,48.4384,26043.0
2022-08-05 10:35:00,51.74,51.84,51.69,51.84,27729.0,48.4291,48.5227,48.3823,48.5227,27729.0
2022-08-05 10:40:00,51.83,51.92,51.81,51.91,27283.0,48.5133,48.5975,48.4946,48.5882,27283.0
2022-08-05 10:45:00,51.91,51.97,51.89,51.95,26252.0,48.5882,48.6443,48.5695,48.6256,26252.0
2022-08-05 10:50:00,51.96,51.96,51.8,51.83,24767.0,48.635,48.635,48.4852,48.5133,24767.0
2022-08-05 10:55:00,51.83,51.89,51.81,51.88,31412.0,48.5133,48.5695,48.4946,48.5601,31412.0
2022-08-05 11:00:00,51.86,51.88,51.75,51.8,32233.0,48.5414,48.5601,48.4384,48.4852,32233.0
2022-08-05 11:05:00,51.81,51.91,51.76,51.91,18472.0,48.4946,48.5882,48.4478,48.5882,18472.0
2022-08-05 11:10:00,51.92,51.97,51.84,51.86,25376.0,48.5975,48.6443,48.5227,48.5414,25376.0
2022-08-05 11:15:00,51.86,51.89,51.77,51.84,23516.0,48.5414,48.5695,48.4571,48.5227,23516.0
2022-08-05 11:20:00,51.85,51.86,51.68,51.71,15271.0,48.532,48.5414,48.3729,48.401,15271.0
2022-08-05 11:25:00,51.7,51.71,51.61,51.62,16103.0,48.3916,48.401,48.3074,48.3167,16103.0
2022-08-05 11:30:00,51.6,51.76,51.6,51.73,17150.0,48.298,48.4478,48.298,48.4197,17150.0
2022-08-05 11:35:00,51.72,51.77,51.68,51.71,17039.0,48.4103,48.4571,48.3729,48.401,17039.0
2022-08-05 11:40:00,51.69,51.73,51.67,51.69,17970.0,48.3823,48.4197,48.3635,48.3823,17970.0
2022-08-05 11:45:00,51.65,51.68,51.6,51.61,13385.0,48.3448,48.3729,48.298,48.3074,13385.0
2022-08-05 11:50:00,51.62,51.66,51.6,51.63,15213.0,48.3167,48.3542,48.298,48.3261,15213.0
2022-08-05 11:55:00,51.63,51.63,51.49,51.49,27960.0,48.3261,48.3261,48.1951,48.1951,27960.0
2022-08-05 12:00:00,51.48,51.66,51.47,51.6,15339.0,48.1857,48.3542,48.1763,48.298,15339.0
2022-08-05 12:05:00,51.6,51.67,51.54,51.56,16162.0,48.298,48.3635,48.2419,48.2606,16162.0
2022-08-05 12:10:00,51.57,51.63,51.57,51.63,14594.0,48.2699,48.3261,48.2699,48.3261,14594.0
2022-08-05 12:15:00,51.63,51.68,51.62,51.63,14026.0,48.3261,48.3729,48.3167,48.3261,14026.0
2022-08-05 12:20:00,51.63,51.66,51.57,51.58,14948.0,48.3261,48.3542,48.2699,48.2793,14948.0
2022-08-05 12:25:00,51.57,51.62,51.53,51.56,15547.0,48.2699,48.3167,48.2325,48.2606,15547.0
2022-08-05 12:30:00,51.56,51.56,51.5,51.51,14791.0,48.2606,48.2606,48.2044,48.2138,14791.0
2022-08-05 12:35:00,51.51,51.56,51.47,51.53,35426.0,48.2138,48.2606,48.1763,48.2325,35426.0
2022-08-05 12:40:00,51.53,51.6,51.51,51.6,7911.0,48.2325,48.298,48.2138,48.298,7911.0
2022-08-05 12:45:00,51.61,51.69,51.6,51.69,15967.0,48.3074,48.3823,48.298,48.3823,15967.0
2022-08-05 12:50:00,51.7,51.75,51.69,51.75,18783.0,48.3916,48.4384,48.3823,48.4384,18783.0
2022-08-05 12:55:00,51.76,51.77,51.71,51.72,18764.0,48.4478,48.4571,48.401,48.4103,18764.0
2022-08-05 13:00:00,51.72,51.81,51.69,51.81,12285.0,48.4103,48.4946,48.3823,48.4946,12285.0
2022-08-05 13:05:00,51.82,51.85,51.8,51.81,16438.0,48.5039,48.532,48.4852,48.4946,16438.0
2022-08-05 13:10:00,51.81,51.91,51.81,51.9,14975.0,48.4946,48.5882,48.4946,48.5788,14975.0
2022-08-05 13:15:00,51.9,51.9,51.77,51.81,14605.0,48.5788,48.5788,48.4571,48.4946,14605.0
2022-08-05 13:20:00,51.81,51.82,51.78,51.81,13755.0,48.4946,48.5039,48.4665,48.4946,13755.0
2022-08-05 13:25:00,51.82,51.85,51.78,51.8,18868.0,48.5039,48.532,48.4665,48.4852,18868.0
2022-08-05 13:30:00,51.81,51.86,51.77,51.83,22588.0,48.4946,48.5414,48.4571,48.5133,22588.0
2022-08-05 13:35:00,51.84,51.92,51.83,51.92,14370.0,48.5227,48.5975,48.5133,48.5975,14370.0
2022-08-05 13:40:00,51.91,51.93,51.88,51.9,22322.0,48.5882,48.6069,48.5601,48.5788,22322.0
2022-08-05 13:45:00,51.9,51.92,51.87,51.88,13309.0,48.5788,48.5975,48.5507,48.5601,13309.0
2022-08-05 13:50:00,51.88,51.9,51.86,51.9,16132.0,48.5601,48.5788,48.5414,48.5788,16132.0
2022-08-05 13:55:00,51.9,51.93,51.85,51.86,19235.0,48.5788,48.6069,48.532,48.5414,19235.0
2022-08-05 14:00:00,51.85,51.88,51.8,51.87,26227.0,48.532,48.5601,48.4852,48.5507,26227.0
2022-08-05 14:05:00,51.87,51.87,51.79,51.84,42712.0,48.5507,48.5507,48.4759,48.5227,42712.0
2022-08-05 14:10:00,51.85,51.89,51.81,51.84,18086.0,48.532,48.5695,48.4946,48.5227,18086.0
2022-08-05 14:15:00,51.84,51.9,51.81,51.88,20731.0,48.5227,48.5788,48.4946,48.5601,20731.0
2022-08-05 14:20:00,51.88,51.89,51.84,51.89,25374.0,48.5601,48.5695,48.5227,48.5695,25374.0
2022-08-05 14:25:00,51.88,51.9,51.73,51.73,22060.0,48.5601,48.5788,48.4197,48.4197,22060.0
2022-08-05 14:30:00,51.73,51.78,51.7,51.75,20668.0,48.4197,48.4665,48.3916,48.4384,20668.0
2022-08-05 14:35:00,51.75,51.79,51.73,51.75,20043.0,48.4384,48.4759,48.4197,48.4384,20043.0
2022-08-05 14:40:00,51.75,51.78,51.72,51.77,18262.0,48.4384,48.4665,48.4103,48.4571,18262.0
2022-08-05 14:45:00,51.77,51.83,51.76,51.79,17866.0,48.4571,48.5133,48.4478,48.4759,17866.0
2022-08-05 14:50:00,51.79,51.84,51.77,51.8,19368.0,48.4759,48.5227,48.4571,48.4852,19368.0
2022-08-05 14:55:00,51.79,51.79,51.7,51.72,21457.0,48.4759,48.4759,48.3916,48.4103,21457.0
2022-08-05 15:00:00,51.73,51.77,51.68,51.73,30517.0,48.4197,48.4571,48.3729,48.4197,30517.0
2022-08-05 15:05:00,51.72,51.73,51.62,51.66,33687.0,48.4103,48.4197,48.3167,48.3542,33687.0
2022-08-05 15:10:00,51.66,51.71,51.66,51.7,28159.0,48.3542,48.401,48.3542,48.3916,28159.0
2022-08-05 15:15:00,51.7,51.72,51.65,51.66,41411.0,48.3916,48.4103,48.3448,48.3542,41411.0
2022-08-05 15:20:00,51.66,51.71,51.65,51.69,29434.0,48.3542,48.401,48.3448,48.3823,29434.0
2022-08-05 15:25:00,51.69,51.74,51.68,51.71,54600.0,48.3823,48.4291,48.3729,48.401,54600.0
2022-08-05 15:30:00,51.71,51.71,51.66,51.7,52631.0,48.401,48.401,48.3542,48.3916,52631.0
2022-08-05 15:35:00,51.71,51.75,51.66,51.73,40041.0,48.401,48.4384,48.3542,48.4197,40041.0
2022-08-05 15:40:00,51.72,51.73,51.67,51.69,39492.0,48.4103,48.4197,48.3635,48.3823,39492.0
2022-08-05 15:45:00,51.7,51.75,51.69,51.7,31804.0,48.3916,48.4384,48.3823,48.3916,31804.0
2022-08-05 15:50:00,51.7,51.76,51.69,51.72,59923.0,48.3916,48.4478,48.3823,48.4103,59923.0
2022-08-05 15:55:00,51.72,51.81,51.69,51.79,176062.0,48.4103,48.4946,48.3823,48.4759,176062.0
2022-08-08 09:30:00,52.4,52.76,52.39,52.47,107618.0,49.0468,49.3838,49.0375,49.1123,107618.0
2022-08-08 09:35:00,52.45,52.83,52.44,52.69,103867.0,49.0936,49.4493,49.0843,49.3183,103867.0
2022-08-08 09:40:00,52.66,52.89,52.53,52.64,62779.0,49.2902,49.5055,49.1685,49.2715,62779.0
2022-08-08 09:45:00,52.64,52.86,52.63,52.78,57529.0,49.2715,49.4774,49.2621,49.4025,57529.0
2022-08-08 09:50:00,52.79,52.83,52.58,52.8,54859.0,49.4119,49.4493,49.2153,49.4212,54859.0
2022-08-08 09:55:00,52.8,52.83,52.68,52.7,42841.0,49.4212,49.4493,49.3089,49.3276,42841.0
2022-08-08 10:00:00,52.7,52.75,52.58,52.68,44706.0,49.3276,49.3744,49.2153,49.3089,44706.0
2022-08-08 10:05:00,52.68,52.72,52.56,52.63,54387.0,49.3089,49.3463,49.1966,49.2621,54387.0
2022-08-08 10:10:00,52.62,52.62,52.43,52.48,65993.0,49.2527,49.2527,49.0749,49.1217,65993.0
2022-08-08 10:15:00,52.49,52.5,52.41,52.44,75863.0,49.1311,49.1404,49.0562,49.0843,75863.0
2022-08-08 10:20:00,52.44,52.53,52.43,52.47,49179.0,49.0843,49.1685,49.0749,49.1123,49179.0
2022-08-08 10:25:00,52.47,52.48,52.34,52.44,29887.0,49.1123,49.1217,48.9907,49.0843,29887.0
2022-08-08 10:30:00,52.44,52.56,52.42,52.51,25919.0,49.0843,49.1966,49.0655,49.1498,25919.0
2022-08-08 10:35:00,52.51,52.55,52.44,52.55,23967.0,49.1498,49.1872,49.0843,49.1872,23967.0
2022-08-08 10:40:00,52.55,52.69,52.55,52.68,30768.0,49.1872,49.3183,49.1872,49.3089,30768.0
2022-08-08 10:45:00,52.7,52.75,52.63,52.64,25680.0,49.3276,49.3744,49.2621,49.2715,25680.0
2022-08-08 10:50:00,52.62,52.75,52.62,52.65,24651.0,49.2527,49.3744,49.2527,49.2808,24651.0
2022-08-08 10:55:00,52.65,52.77,52.64,52.64,26416.0,49.2808,49.3931,49.2715,49.2715,26416.0
2022-08-08 11:00:00,52.66,52.77,52.65,52.71,32908.0,49.2902,49.3931,49.2808,49.337,32908.0
2022-08-08 11:05:00,52.71,52.79,52.71,52.75,21167.0,49.337,49.4119,49.337,49.3744,21167.0
2022-08-08 11:10:00,52.76,52.84,52.76,52.76,27927.0,49.3838,49.4587,49.3838,49.3838,27927.0
2022-08-08 11:15:00,52.76,52.78,52.71,52.73,43438.0,49.3838,49.4025,49.337,49.3557,43438.0
2022-08-08 11:20:00,52.74,52.78,52.7,52.74,17465.0,49.3651,49.4025,49.3276,49.3651,17465.0
2022-08-08 11:25:00,52.74,52.75,52.68,52.73,20556.0,49.3651,49.3744,49.3089,49.3557,20556.0
2022-08-08 11:30:00,52.74,52.74,52.61,52.61,34315.0,49.3651,49.3651,49.2434,49.2434,34315.0
2022-08-08 11:35:00,52.59,52.62,52.46,52.47,18804.0,49.2247,49.2527,49.103,49.1123,18804.0
2022-08-08 11:40:00,52.46,52.46,52.35,52.4,26332.0,49.103,49.103,49.0,49.0468,26332.0
2022-08-08 11:45:00,52.4,52.44,52.37,52.43,33392.0,49.0468,49.0843,49.0187,49.0749,33392.0
2022-08-08 11:50:00,52.44,52.58,52.43,52.56,20108.0,49.0843,49.2153,49.0749,49.1966,20108.0
2022-08-08 11:55:00,52.55,52.6,52.54,52.56,21363.0,49.1872,49.234,49.1779,49.1966,21363.0
2022-08-08 12:00:00,52.55,52.6,52.5,52.59,24626.0,49.1872,49.234,49.1404,49.2247,24626.0
2022-08-08 12:05:00,52.59,52.63,52.47,52.51,15116.0,49.2247,49.2621,49.1123,49.1498,15116.0
2022-08-08 12:10:00,52.52,52.56,52.36,52.36,33104.0,49.1591,49.1966,49.0094,49.0094,33104.0
2022-08-08 12:15:00,52.36,52.36,52.21,52.3,25057.0,49.0094,49.0094,48.869,48.9532,25057.0
2022-08-08 12:20:00,52.28,52.42,52.28,52.42,20951.0,48.9345,49.0655,48.9345,49.0655,20951.0
2022-08-08 12:25:00,52.42,52.45,52.35,52.37,21756.0,49.0655,49.0936,49.0,49.0187,21756.0
2022-08-08 12:30:00,52.35,52.38,52.31,52.35,19426.0,49.0,49.0281,48.9626,49.0,19426.0
2022-08-08 12:35:00,52.35,52.38,52.28,52.34,16639.0,49.0,49.0281,48.9345,48.9907,16639.0
2022-08-08 12:40:00,52.35,52.41,52.33,52.37,20524.0,49.0,49.0562,48.9813,49.0187,20524.0
2022-08-08 12:45:00,52.36,52.41,52.36,52.4,13203.0,49.0094,49.0562,49.0094,49.0468,13203.0
2022-08-08 12:50:00,52.38,52.43,52.37,52.4,17805.0,49.0281,49.0749,49.0187,49.0468,17805.0
2022-08-08 12:55:00,52.39,52.44,52.37,52.42,14357.0,49.0375,49.0843,49.0187,49.0655,14357.0
2022-08-08 13:00:00,52.43,52.52,52.41,52.49,48819.0,49.0749,49.1591,49.0562,49.1311,48819.0
2022-08-08 13:05:00,52.5,52.54,52.49,52.54,19246.0,49.1404,49.1779,49.1311,49.1779,19246.0
2022-08-08 13:10:00,52.54,52.56,52.5,52.55,12086.0,49.1779,49.1966,49.1404,49.1872,12086.0
2022-08-08 13:15:00,52.55,52.61,52.54,52.58,14818.0,49.1872,49.2434,49.1779,49.2153,14818.0
2022-08-08 13:20:00,52.58,52.58,52.49,52.56,16104.0,49.2153,49.2153,49.1311,49.1966,16104.0
2022-08-08 13:25:00,52.57,52.59,52.49,52.49,12607.0,49.2059,49.2247,49.1311,49.1311,12607.0
2022-08-08 13:30:00,52.49,52.53,52.49,52.5,21248.0,49.1311,49.1685,49.1311,49.1404,21248.0
2022-08-08 13:35:00,52.5,52.52,52.47,52.52,16454.0,49.1404,49.1591,49.1123,49.1591,16454.0
2022-08-08 13:40:00,52.51,52.52,52.45,52.51,14219.0,49.1498,49.1591,49.0936,49.1498,14219.0
2022-08-08 13:45:00,52.51,52.57,52.51,52.54,19101.0,49.1498,49.2059,49.1498,49.1779,19101.0
2022-08-08 13:50:00,52.53,52.6,52.49,52.6,12922.0,49.1685,49.234,49.1311,49.234,12922.0
2022-08-08 13:55:00,52.61,52.61,52.56,52.57,10675.0,49.2434,49.2434,49.1966,49.2059,10675.0
2022-08-08 14:00:00,52.58,52.61,52.51,52.51,18607.0,49.2153,49.2434,49.1498,49.1498,18607.0
2022-08-08 14:05:00,52.51,52.59,52.48,52.56,48114.0,49.1498,49.2247,49.1217,49.1966,48114.0
2022-08-08 14:10:00,52.56,52.56,52.48,52.49,14700.0,49.1966,49.1966,49.1217,49.1311,14700.0
2022-08-08 14:15:00,52.49,52.51,52.43,52.5,20900.0,49.1311,49.1498,49.0749,49.1404,20900.0
2022-08-08 14:20:00,52.49,52.49,52.42,52.44,16921.0,49.1311,49.1311,49.0655,49.0843,16921.0
2022-08-08 14:25:00,52.43,52.49,52.39,52.44,26196.0,49.0749,49.1311,49.0375,49.0843,26196.0
2022-08-08 14:30:00,52.45,52.46,52.4,52.45,16751.0,49.0936,49.103,49.0468,49.0936,16751.0
2022-08-08 14:35:00,52.45,52.45,52.38,52.41,13554.0,49.0936,49.0936,49.0281,49.0562,13554.0
2022-08-08 14:40:00,52.41,52.44,52.38,52.39,23077.0,49.0562,49.0843,49.0281,49.0375,23077.0
2022-08-08 14:45:00,52.4,52.4,52.31,52.36,21046.0,49.0468,49.0468,48.9626,49.0094,21046.0
2022-08-08 14:50:00,52.35,52.36,52.25,52.3,31286.0,49.0,49.0094,48.9064,48.9532,31286.0
2022-08-08 14:55:00,52.3,52.39,52.29,52.35,21304.0,48.9532,49.0375,48.9439,49.0,21304.0
2022-08-08 15:00:00,52.35,52.4,52.31,52.38,23545.0,49.0,49.0468,48.9626,49.0281,23545.0
2022-08-08 15:05:00,52.39,52.39,52.35,52.38,19658.0,49.0375,49.0375,49.0,49.0281,19658.0
2022-08-08 15:10:00,52.38,52.41,52.33,52.38,34966.0,49.0281,49.0562,48.9813,49.0281,34966.0
2022-08-08 15:15:00,52.38,52.38,52.3,52.35,28521.0,49.0281,49.0281,48.9532,49.0,28521.0
2022-08-08 15:20:00,52.35,52.39,52.31,52.37,25538.0,49.0,49.0375,48.9626,49.0187,25538.0
2022-08-08 15:25:00,52.38,52.45,52.37,52.39,50891.0,49.0281,49.0936,49.0187,49.0375,50891.0
2022-08-08 15:30:00,52.39,52.44,52.33,52.43,49947.0,49.0375,49.0843,48.9813,49.0749,49947.0
2022-08-08 15:35:00,52.44,52.49,52.39,52.4,60462.0,49.0843,49.1311,49.0375,49.0468,60462.0
2022-08-08 15:40:00,52.4,52.42,52.36,52.38,64368.0,49.0468,49.0655,49.0094,49.0281,64368.0
2022-08-08 15:45:00,52.38,52.38,52.31,52.33,60724.0,49.0281,49.0281,48.9626,48.9813,60724.0
2022-08-08 15:50:00,52.32,52.33,52.22,52.26,100032.0,48.9719,48.9813,48.8783,48.9158,100032.0
2022-08-08 15:55:00,52.26,52.28,52.1,52.27,235175.0,48.9158,48.9345,48.766,48.9251,235175.0
2022-08-09 09:30:00,52.81,53.28,52.45,52.8,148460.0,49.4306,49.8705,49.0936,49.4212,148460.0
2022-08-09 09:35:00,52.82,53.0,52.59,52.91,150388.0,49.4399,49.6084,49.2247,49.5242,150388.0
2022-08-09 09:40:00,52.88,53.05,52.76,52.99,94528.0,49.4961,49.6552,49.3838,49.5991,94528.0
2022-08-09 09:45:00,52.96,53.3,52.94,53.28,73730.0,49.571,49.8892,49.5523,49.8705,73730.0
2022-08-09 09:50:00,53.3,53.48,53.11,53.45,118510.0,49.8892,50.0577,49.7114,50.0296,118510.0
2022-08-09 09:55:00,53.46,53.68,53.45,53.56,83340.0,50.039,50.2449,50.0296,50.1326,83340.0
2022-08-09 10:00:00,53.55,53.69,53.52,53.55,47716.0,50.1232,50.2543,50.0951,50.1232,47716.0
2022-08-09 10:05:00,53.54,53.7,53.53,53.68,38900.0,50.1139,50.2636,50.1045,50.2449,38900.0
2022-08-09 10:10:00,53.68,53.77,53.41,53.48,79138.0,50.2449,50.3292,49.9922,50.0577,79138.0
2022-08-09 10:15:00,53.47,53.51,53.39,53.49,57668.0,50.0483,50.0858,49.9735,50.0671,57668.0
2022-08-09 10:20:00,53.5,53.51,53.32,53.45,45584.0,50.0764,50.0858,49.9079,50.0296,45584.0
2022-08-09 10:25:00,53.44,53.5,53.26,53.36,28978.0,50.0203,50.0764,49.8518,49.9454,28978.0
2022-08-09 10:30:00,53.35,53.37,53.29,53.3,25044.0,49.936,49.9547,49.8799,49.8892,25044.0
2022-08-09 10:35:00,53.29,53.3,53.15,53.24,42967.0,49.8799,49.8892,49.7488,49.8331,42967.0
2022-08-09 10:40:00,53.23,53.31,53.13,53.15,28003.0,49.8237,49.8986,49.7301,49.7488,28003.0
2022-08-09 10:45:00,53.15,53.15,53.05,53.15,86605.0,49.7488,49.7488,49.6552,49.7488,86605.0
2022-08-09 10:50:00,53.15,53.17,53.0,53.15,52699.0,49.7488,49.7675,49.6084,49.7488,52699.0
2022-08-09 10:55:00,53.16,53.19,52.9,52.91,54944.0,49.7582,49.7863,49.5148,49.5242,54944.0
2022-08-09 11:00:00,52.9,52.96,52.81,52.82,26801.0,49.5148,49.571,49.4306,49.4399,26801.0
2022-08-09 11:05:00,52.83,52.89,52.78,52.85,26749.0,49.4493,49.5055,49.4025,49.468,26749.0
2022-08-09 11:10:00,52.83,52.86,52.65,52.7,23159.0,49.4493,49.4774,49.2808,49.3276,23159.0
2022-08-09 11:15:00,52.7,52.86,52.66,52.84,38806.0,49.3276,49.4774,49.2902,49.4587,38806.0
2022-08-09 11:20:00,52.84,52.87,52.74,52.79,31050.0,49.4587,49.4867,49.3651,49.4119,31050.0
2022-08-09 11:25:00,52.78,52.84,52.7,52.82,22236.0,49.4025,49.4587,49.3276,49.4399,22236.0
2022-08-09 11:30:00,52.8,52.82,52.65,52.69,31751.0,49.4212,49.4399,49.2808,49.3183,31751.0
2022-08-09 11:35:00,52.69,52.75,52.65,52.65,25571.0,49.3183,49.3744,49.2808,49.2808,25571.0
2022-08-09 11:40:00,52.64,52.71,52.63,52.64,23951.0,49.2715,49.337,49.2621,49.2715,23951.0
2022-08-09 11:45:00,52.64,52.71,52.61,52.61,21649.0,49.2715,49.337,49.2434,49.2434,21649.0
2022-08-09 11:50:00,52.61,52.67,52.58,52.67,25357.0,49.2434,49.2995,49.2153,49.2995,25357.0
2022-08-09 11:55:00,52.68,52.68,52.55,52.57,61735.0,49.3089,49.3089,49.1872,49.2059,61735.0
2022-08-09 12:00:00,52.55,52.58,52.5,52.55,19982.0,49.1872,49.2153,49.1404,49.1872,19982.0
2022-08-09 12:05:00,52.56,52.73,52.56,52.67,21197.0,49.1966,49.3557,49.1966,49.2995,21197.0
2022-08-09 12:10:00,52.68,52.78,52.66,52.71,22781.0,49.3089,49.4025,49.2902,49.337,22781.0
2022-08-09 12:15:00,52.72,52.75,52.68,52.71,22190.0,49.3463,49.3744,49.3089,49.337,22190.0
2022-08-09 12:20:00,52.71,52.77,52.71,52.74,43114.0,49.337,49.3931,49.337,49.3651,43114.0
2022-08-09 12:25:00,52.72,52.76,52.69,52.76,12031.0,49.3463,49.3838,49.3183,49.3838,12031.0
2022-08-09 12:30:00,52.75,52.83,52.74,52.78,18795.0,49.3744,49.4493,49.3651,49.4025,18795.0
2022-08-09 12:35:00,52.78,52.9,52.77,52.86,16832.0,49.4025,49.5148,49.3931,49.4774,16832.0
2022-08-09 12:40:00,52.84,52.89,52.81,52.87,16946.0,49.4587,49.5055,49.4306,49.4867,16946.0
2022-08-09 12:45:00,52.86,52.86,52.77,52.8,23274.0,49.4774,49.4774,49.3931,49.4212,23274.0
2022-08-09 12:50:00,52.82,52.91,52.81,52.91,12940.0,49.4399,49.5242,49.4306,49.5242,12940.0
2022-08-09 12:55:00,52.9,52.95,52.83,52.87,33870.0,49.5148,49.5616,49.4493,49.4867,33870.0
2022-08-09 13:00:00,52.87,52.91,52.87,52.9,26851.0,49.4867,49.5242,49.4867,49.5148,26851.0
2022-08-09 13:05:00,52.91,52.96,52.88,52.96,12346.0,49.5242,49.571,49.4961,49.571,12346.0
2022-08-09 13:10:00,52.96,52.98,52.88,52.98,13266.0,49.571,49.5897,49.4961,49.5897,13266.0
2022-08-09 13:15:00,52.98,53.07,52.97,53.05,21561.0,49.5897,49.6739,49.5803,49.6552,21561.0
2022-08-09 13:20:00,53.03,53.1,53.0,53.0,41947.0,49.6365,49.702,49.6084,49.6084,41947.0
2022-08-09 13:25:00,53.0,53.05,52.97,53.01,50751.0,49.6084,49.6552,49.5803,49.6178,50751.0
2022-08-09 13:30:00,53.01,53.08,53.0,53.07,17789.0,49.6178,49.6833,49.6084,49.6739,17789.0
2022-08-09 13:35:00,53.07,53.1,53.04,53.08,19967.0,49.6739,49.702,49.6459,49.6833,19967.0
2022-08-09 13:40:00,53.07,53.12,53.01,53.08,27640.0,49.6739,49.7207,49.6178,49.6833,27640.0
2022-08-09 13:45:00,53.08,53.12,53.04,53.09,36795.0,49.6833,49.7207,49.6459,49.6927,36795.0
2022-08-09 13:50:00,53.09,53.21,53.08,53.17,37166.0,49.6927,49.805,49.6833,49.7675,37166.0
2022-08-09 13:55:00,53.18,53.22,53.14,53.15,20580.0,49.7769,49.8143,49.7395,49.7488,20580.0
2022-08-09 14:00:00,53.15,53.25,53.15,53.2,22938.0,49.7488,49.8424,49.7488,49.7956,22938.0
2022-08-09 14:05:00,53.2,53.22,53.1,53.16,26406.0,49.7956,49.8143,49.702,49.7582,26406.0
2022-08-09 14:10:00,53.16,53.16,53.06,53.08,18645.0,49.7582,49.7582,49.6646,49.6833,18645.0
2022-08-09 14:15:00,53.07,53.08,53.01,53.01,34239.0,49.6739,49.6833,49.6178,49.6178,34239.0
2022-08-09 14:20:00,53.01,53.05,52.96,52.99,29939.0,49.6178,49.6552,49.571,49.5991,29939.0
2022-08-09 14:25:00,53.01,53.03,52.97,52.98,26715.0,49.6178,49.6365,49.5803,49.5897,26715.0
2022-08-09 14:30:00,52.97,53.09,52.96,53.08,22992.0,49.5803,49.6927,49.571,49.6833,22992.0
2022-08-09 14:35:00,53.08,53.1,53.01,53.08,32426.0,49.6833,49.702,49.6178,49.6833,32426.0
2022-08-09 14:40:00,53.08,53.1,53.05,53.09,23619.0,49.6833,49.702,49.6552,49.6927,23619.0
2022-08-09 14:45:00,53.08,53.09,53.05,53.08,28379.0,49.6833,49.6927,49.6552,49.6833,28379.0
2022-08-09 14:50:00,53.08,53.14,53.05,53.11,31614.0,49.6833,49.7395,49.6552,49.7114,31614.0
2022-08-09 14:55:00,53.11,53.16,53.07,53.14,28544.0,49.7114,49.7582,49.6739,49.7395,28544.0
2022-08-09 15:00:00,53.14,53.18,53.12,53.17,24423.0,49.7395,49.7769,49.7207,49.7675,24423.0
2022-08-09 15:05:00,53.15,53.18,53.12,53.16,33865.0,49.7488,49.7769,49.7207,49.7582,33865.0
2022-08-09 15:10:00,53.16,53.16,53.09,53.13,52907.0,49.7582,49.7582,49.6927,49.7301,52907.0
2022-08-09 15:15:00,53.13,53.19,53.1,53.16,40983.0,49.7301,49.7863,49.702,49.7582,40983.0
2022-08-09 15:20:00,53.16,53.28,53.16,53.28,45638.0,49.7582,49.8705,49.7582,49.8705,45638.0
2022-08-09 15:25:00,53.28,53.3,53.21,53.25,50741.0,49.8705,49.8892,49.805,49.8424,50741.0
2022-08-09 15:30:00,53.24,53.26,53.2,53.21,78744.0,49.8331,49.8518,49.7956,49.805,78744.0
2022-08-09 15:35:00,53.21,53.25,53.17,53.24,44125.0,49.805,49.8424,49.7675,49.8331,44125.0
2022-08-09 15:40:00,53.25,53.26,53.2,53.22,45775.0,49.8424,49.8518,49.7956,49.8143,45775.0
2022-08-09 15:45:00,53.22,53.35,53.2,53.33,65984.0,49.8143,49.936,49.7956,49.9173,65984.0
2022-08-09 15:50:00,53.34,53.47,53.33,53.47,97266.0,49.9267,50.0483,49.9173,50.0483,97266.0
2022-08-09 15:55:00,53.47,53.57,53.37,53.56,294696.0,50.0483,50.1419,49.9547,50.1326,294696.0
2022-08-10 09:30:00,54.3,54.65,54.3,54.51,94865.0,50.8252,51.1528,50.8252,51.0218,94865.0
2022-08-10 09:35:00,54.5,54.76,54.42,54.69,45231.0,51.0124,51.2558,50.9376,51.1903,45231.0
2022-08-10 09:40:00,54.72,54.82,54.55,54.8,36229.0,51.2184,51.312,51.0592,51.2932,36229.0
2022-08-10 09:45:00,54.82,54.92,54.69,54.74,36022.0,51.312,51.4056,51.1903,51.2371,36022.0
2022-08-10 09:50:00,54.75,54.8,54.55,54.73,50173.0,51.2464,51.2932,51.0592,51.2277,50173.0
2022-08-10 09:55:00,54.73,54.79,54.55,54.55,33083.0,51.2277,51.2839,51.0592,51.0592,33083.0
2022-08-10 10:00:00,54.57,54.6,54.44,54.48,46656.0,51.078,51.106,50.9563,50.9937,46656.0
2022-08-10 10:05:00,54.48,54.5,54.41,54.41,45338.0,50.9937,51.0124,50.9282,50.9282,45338.0
2022-08-10 10:10:00,54.41,54.48,54.36,54.41,39058.0,50.9282,50.9937,50.8814,50.9282,39058.0
2022-08-10 10:15:00,54.41,54.42,54.33,54.39,37110.0,50.9282,50.9376,50.8533,50.9095,37110.0
2022-08-10 10:20:00,54.39,54.5,54.37,54.44,41897.0,50.9095,51.0124,50.8908,50.9563,41897.0
2022-08-10 10:25:00,54.44,54.55,54.39,54.51,32459.0,50.9563,51.0592,50.9095,51.0218,32459.0
2022-08-10 10:30:00,54.51,54.64,54.48,54.64,26789.0,51.0218,51.1435,50.9937,51.1435,26789.0
2022-08-10 10:35:00,54.64,54.67,54.52,54.58,27900.0,51.1435,51.1716,51.0312,51.0873,27900.0
2022-08-10 10:40:00,54.57,54.6,54.51,54.53,24311.0,51.078,51.106,51.0218,51.0405,24311.0
2022-08-10 10:45:00,54.55,54.69,54.55,54.68,30560.0,51.0592,51.1903,51.0592,51.1809,30560.0
2022-08-10 10:50:00,54.68,54.69,54.62,54.67,30161.0,51.1809,51.1903,51.1248,51.1716,30161.0
2022-08-10 10:55:00,54.67,54.74,54.65,54.68,27884.0,51.1716,51.2371,51.1528,51.1809,27884.0
2022-08-10 11:00:00,54.7,54.84,54.7,54.79,40977.0,51.1996,51.3307,51.1996,51.2839,40977.0
2022-08-10 11:05:00,54.79,54.82,54.72,54.76,26564.0,51.2839,51.312,51.2184,51.2558,26564.0
2022-08-10 11:10:00,54.77,54.78,54.68,54.71,19804.0,51.2652,51.2745,51.1809,51.209,19804.0
2022-08-10 11:15:00,54.73,54.73,54.57,54.59,24235.0,51.2277,51.2277,51.078,51.0967,24235.0
2022-08-10 11:20:00,54.6,54.6,54.54,54.56,29285.0,51.106,51.106,51.0499,51.0686,29285.0
2022-08-10 11:25:00,54.56,54.57,54.46,54.47,30666.0,51.0686,51.078,50.975,50.9844,30666.0
2022-08-10 11:30:00,54.48,54.49,54.39,54.39,26581.0,50.9937,51.0031,50.9095,50.9095,26581.0
2022-08-10 11:35:00,54.39,54.42,54.33,54.38,18737.0,50.9095,50.9376,50.8533,50.9001,18737.0
2022-08-10 11:40:00,54.39,54.47,54.38,54.46,20359.0,50.9095,50.9844,50.9001,50.975,20359.0
2022-08-10 11:45:00,54.45,54.55,54.43,54.52,18148.0,50.9656,51.0592,50.9469,51.0312,18148.0
2022-08-10 11:50:00,54.52,54.52,54.45,54.52,17231.0,51.0312,51.0312,50.9656,51.0312,17231.0
2022-08-10 11:55:00,54.53,54.63,54.52,54.63,19412.0,51.0405,51.1341,51.0312,51.1341,19412.0
2022-08-10 12:00:00,54.63,54.7,54.6,54.7,21004.0,51.1341,51.1996,51.106,51.1996,21004.0
2022-08-10 12:05:00,54.69,54.72,54.66,54.71,18717.0,51.1903,51.2184,51.1622,51.209,18717.0
2022-08-10 12:10:00,54.71,54.75,54.69,54.75,15891.0,51.209,51.2464,51.1903,51.2464,15891.0
2022-08-10 12:15:00,54.75,54.75,54.65,54.65,14794.0,51.2464,51.2464,51.1528,51.1528,14794.0
2022-08-10 12:20:00,54.67,54.7,54.63,54.64,16844.0,51.1716,51.1996,51.1341,51.1435,16844.0
2022-08-10 12:25:00,54.63,54.69,54.62,54.67,12648.0,51.1341,51.1903,51.1248,51.1716,12648.0
2022-08-10 12:30:00,54.68,54.73,54.67,54.71,10537.0,51.1809,51.2277,51.1716,51.209,10537.0
2022-08-10 12:35:00,54.72,54.74,54.65,54.66,16067.0,51.2184,51.2371,51.1528,51.1622,16067.0
2022-08-10 12:40:00,54.67,54.7,54.63,54.65,21804.0,51.1716,51.1996,51.1341,51.1528,21804.0
2022-08-10 12:45:00,54.64,54.64,54.56,54.57,15064.0,51.1435,51.1435,51.0686,51.078,15064.0
2022-08-10 12:50:00,54.58,54.64,54.56,54.64,14179.0,51.0873,51.1435,51.0686,51.1435,14179.0
2022-08-10 12:55:00,54.64,54.64,54.58,54.6,13146.0,51.1435,51.1435,51.0873,51.106,13146.0
2022-08-10 13:00:00,54.6,54.65,54.6,54.63,12631.0,51.106,51.1528,51.106,51.1341,12631.0
2022-08-10 13:05:00,54.64,54.69,54.62,54.68,12476.0,51.1435,51.1903,51.1248,51.1809,12476.0
2022-08-10 13:10:00,54.69,54.73,54.67,54.73,26484.0,51.1903,51.2277,51.1716,51.2277,26484.0
2022-08-10 13:15:00,54.72,54.82,54.72,54.82,14264.0,51.2184,51.312,51.2184,51.312,14264.0
2022-08-10 13:20:00,54.82,54.84,54.76,54.79,16262.0,51.312,51.3307,51.2558,51.2839,16262.0
2022-08-10 13:25:00,54.8,54.81,54.71,54.73,22560.0,51.2932,51.3026,51.209,51.2277,22560.0
2022-08-10 13:30:00,54.74,54.78,54.7,54.77,20468.0,51.2371,51.2745,51.1996,51.2652,20468.0
2022-08-10 13:35:00,54.77,54.8,54.75,54.79,12834.0,51.2652,51.2932,51.2464,51.2839,12834.0
2022-08-10 13:40:00,54.8,54.82,54.75,54.82,11727.0,51.2932,51.312,51.2464,51.312,11727.0
2022-08-10 13:45:00,54.83,54.84,54.79,54.82,19319.0,51.3213,51.3307,51.2839,51.312,19319.0
2022-08-10 13:50:00,54.84,54.87,54.84,54.85,10284.0,51.3307,51.3588,51.3307,51.34,10284.0
2022-08-10 13:55:00,54.86,54.88,54.79,54.85,16045.0,51.3494,51.3681,51.2839,51.34,16045.0
2022-08-10 14:00:00,54.84,54.88,54.81,54.86,20273.0,51.3307,51.3681,51.3026,51.3494,20273.0
2022-08-10 14:05:00,54.87,54.89,54.85,54.88,19963.0,51.3588,51.3775,51.34,51.3681,19963.0
2022-08-10 14:10:00,54.88,54.89,54.76,54.76,23144.0,51.3681,51.3775,51.2558,51.2558,23144.0
2022-08-10 14:15:00,54.77,55.02,54.76,54.91,154808.0,51.2652,51.4992,51.2558,51.3962,154808.0
2022-08-10 14:20:00,54.89,54.94,54.88,54.93,34305.0,51.3775,51.4243,51.3681,51.4149,34305.0
2022-08-10 14:25:00,54.92,54.96,54.91,54.96,33851.0,51.4056,51.443,51.3962,51.443,33851.0
2022-08-10 14:30:00,54.96,54.99,54.95,54.97,27512.0,51.443,51.4711,51.4336,51.4524,27512.0
2022-08-10 14:35:00,54.97,55.01,54.88,54.88,38605.0,51.4524,51.4898,51.3681,51.3681,38605.0
2022-08-10 14:40:00,54.88,54.98,54.88,54.96,37331.0,51.3681,51.4617,51.3681,51.443,37331.0
2022-08-10 14:45:00,54.96,54.96,54.74,54.83,64167.0,51.443,51.443,51.2371,51.3213,64167.0
2022-08-10 14:50:00,54.83,54.87,54.76,54.85,73513.0,51.3213,51.3588,51.2558,51.34,73513.0
2022-08-10 14:55:00,54.85,54.95,54.85,54.92,56308.0,51.34,51.4336,51.34,51.4056,56308.0
2022-08-10 15:00:00,54.93,54.93,54.85,54.91,29323.0,51.4149,51.4149,51.34,51.3962,29323.0
2022-08-10 15:05:00,54.92,54.97,54.92,54.93,29669.0,51.4056,51.4524,51.4056,51.4149,29669.0
2022-08-10 15:10:00,54.93,55.03,54.91,55.0,70040.0,51.4149,51.5085,51.3962,51.4804,70040.0
2022-08-10 15:15:00,55.0,55.02,54.97,55.0,27396.0,51.4804,51.4992,51.4524,51.4804,27396.0
2022-08-10 15:20:00,55.0,55.05,54.99,55.03,56519.0,51.4804,51.5272,51.4711,51.5085,56519.0
2022-08-10 15:25:00,55.02,55.04,54.99,55.01,29447.0,51.4992,51.5179,51.4711,51.4898,29447.0
2022-08-10 15:30:00,55.0,55.02,54.96,55.02,59083.0,51.4804,51.4992,51.443,51.4992,59083.0
2022-08-10 15:35:00,55.03,55.05,54.99,55.01,64835.0,51.5085,51.5272,51.4711,51.4898,64835.0
2022-08-10 15:40:00,55.01,55.02,54.97,55.0,94589.0,51.4898,51.4992,51.4524,51.4804,94589.0
2022-08-10 15:45:00,55.0,55.0,54.88,54.88,74652.0,51.4804,51.4804,51.3681,51.3681,74652.0
2022-08-10 15:50:00,54.88,54.91,54.78,54.91,174832.0,51.3681,51.3962,51.2745,51.3962,174832.0
2022-08-10 15:55:00,54.91,55.0,54.87,54.91,333524.0,51.3962,51.4804,51.3588,51.3962,333524.0
2022-08-11 09:30:00,55.62,55.98,55.62,55.94,75521.0,52.0608,52.3977,52.0608,52.3603,75521.0
2022-08-11 09:35:00,55.94,56.02,55.84,55.92,30938.0,52.3603,52.4352,52.2667,52.3416,30938.0
2022-08-11 09:40:00,55.9,56.05,55.77,55.95,38992.0,52.3228,52.4632,52.2012,52.3696,38992.0
2022-08-11 09:45:00,55.93,56.04,55.89,56.0,34217.0,52.3509,52.4539,52.3135,52.4164,34217.0
2022-08-11 09:50:00,56.0,56.1,55.95,56.02,47168.0,52.4164,52.51,52.3696,52.4352,47168.0
2022-08-11 09:55:00,56.05,56.1,55.98,56.03,27346.0,52.4632,52.51,52.3977,52.4445,27346.0
2022-08-11 10:00:00,56.03,56.11,55.97,56.1,29669.0,52.4445,52.5194,52.3884,52.51,29669.0
2022-08-11 10:05:00,56.1,56.31,56.1,56.17,71333.0,52.51,52.7066,52.51,52.5756,71333.0
2022-08-11 10:10:00,56.19,56.21,56.11,56.11,14607.0,52.5943,52.613,52.5194,52.5194,14607.0
2022-08-11 10:15:00,56.1,56.25,56.07,56.23,15746.0,52.51,52.6505,52.482,52.6317,15746.0
2022-08-11 10:20:00,56.23,56.24,56.12,56.12,14642.0,52.6317,52.6411,52.5288,52.5288,14642.0
2022-08-11 10:25:00,56.13,56.17,56.07,56.13,14429.0,52.5381,52.5756,52.482,52.5381,14429.0
2022-08-11 10:30:00,56.15,56.22,56.1,56.21,15478.0,52.5568,52.6224,52.51,52.613,15478.0
2022-08-11 10:35:00,56.25,56.37,56.24,56.28,20475.0,52.6505,52.7628,52.6411,52.6785,20475.0
2022-08-11 10:40:00,56.28,56.39,56.28,56.33,19163.0,52.6785,52.7815,52.6785,52.7253,19163.0
2022-08-11 10:45:00,56.33,56.34,56.26,56.32,33324.0,52.7253,52.7347,52.6598,52.716,33324.0
2022-08-11 10:50:00,56.31,56.47,56.31,56.45,37598.0,52.7066,52.8564,52.7066,52.8377,37598.0
2022-08-11 10:55:00,56.45,56.47,56.36,56.42,44705.0,52.8377,52.8564,52.7534,52.8096,44705.0
2022-08-11 11:00:00,56.42,56.46,56.36,56.42,30304.0,52.8096,52.847,52.7534,52.8096,30304.0
2022-08-11 11:05:00,56.42,56.47,56.3,56.32,26928.0,52.8096,52.8564,52.6973,52.716,26928.0
2022-08-11 11:10:00,56.32,56.35,56.27,56.31,27137.0,52.716,52.7441,52.6692,52.7066,27137.0
2022-08-11 11:15:00,56.29,56.31,56.1,56.1,19656.0,52.6879,52.7066,52.51,52.51,19656.0
2022-08-11 11:20:00,56.1,56.2,56.08,56.15,23878.0,52.51,52.6037,52.4913,52.5568,23878.0
2022-08-11 11:25:00,56.15,56.24,56.1,56.11,20471.0,52.5568,52.6411,52.51,52.5194,20471.0
2022-08-11 11:30:00,56.09,56.12,56.03,56.05,24673.0,52.5007,52.5288,52.4445,52.4632,24673.0
2022-08-11 11:35:00,56.06,56.06,55.96,56.02,20810.0,52.4726,52.4726,52.379,52.4352,20810.0
2022-08-11 11:40:00,56.02,56.09,56.0,56.09,18324.0,52.4352,52.5007,52.4164,52.5007,18324.0
2022-08-11 11:45:00,56.09,56.1,55.99,56.05,15059.0,52.5007,52.51,52.4071,52.4632,15059.0
2022-08-11 11:50:00,56.04,56.06,55.96,55.96,24370.0,52.4539,52.4726,52.379,52.379,24370.0
2022-08-11 11:55:00,55.96,56.01,55.94,55.96,17683.0,52.379,52.4258,52.3603,52.379,17683.0
2022-08-11 12:00:00,55.97,56.0,55.92,55.92,16674.0,52.3884,52.4164,52.3416,52.3416,16674.0
2022-08-11 12:05:00,55.92,55.93,55.82,55.84,18493.0,52.3416,52.3509,52.248,52.2667,18493.0
2022-08-11 12:10:00,55.85,55.89,55.84,55.85,13340.0,52.276,52.3135,52.2667,52.276,13340.0
2022-08-11 12:15:00,55.85,55.91,55.81,55.88,26899.0,52.276,52.3322,52.2386,52.3041,26899.0
2022-08-11 12:20:00,55.88,55.89,55.81,55.81,29476.0,52.3041,52.3135,52.2386,52.2386,29476.0
2022-08-11 12:25:00,55.81,55.91,55.8,55.89,19241.0,52.2386,52.3322,52.2292,52.3135,19241.0
2022-08-11 12:30:00,55.9,56.1,55.88,56.04,130765.0,52.3228,52.51,52.3041,52.4539,130765.0
2022-08-11 12:35:00,56.04,56.07,56.0,56.0,10335.0,52.4539,52.482,52.4164,52.4164,10335.0
2022-08-11 12:40:00,56.01,56.1,56.0,56.07,20903.0,52.4258,52.51,52.4164,52.482,20903.0
2022-08-11 12:45:00,56.08,56.16,56.06,56.15,16210.0,52.4913,52.5662,52.4726,52.5568,16210.0
2022-08-11 12:50:00,56.14,56.21,56.14,56.21,13357.0,52.5475,52.613,52.5475,52.613,13357.0
2022-08-11 12:55:00,56.19,56.29,56.19,56.29,12304.0,52.5943,52.6879,52.5943,52.6879,12304.0
2022-08-11 13:00:00,56.3,56.31,56.22,56.27,13519.0,52.6973,52.7066,52.6224,52.6692,13519.0
2022-08-11 13:05:00,56.27,56.3,56.17,56.18,12432.0,52.6692,52.6973,52.5756,52.5849,12432.0
2022-08-11 13:10:00,56.17,56.21,56.15,56.2,13466.0,52.5756,52.613,52.5568,52.6037,13466.0
2022-08-11 13:15:00,56.19,56.29,56.17,56.25,25715.0,52.5943,52.6879,52.5756,52.6505,25715.0
2022-08-11 13:20:00,56.25,56.28,56.24,56.25,22339.0,52.6505,52.6785,52.6411,52.6505,22339.0
2022-08-11 13:25:00,56.25,56.3,56.19,56.28,30607.0,52.6505,52.6973,52.5943,52.6785,30607.0
2022-08-11 13:30:00,56.28,56.3,56.24,56.25,13379.0,52.6785,52.6973,52.6411,52.6505,13379.0
2022-08-11 13:35:00,56.26,56.29,56.25,56.27,11976.0,52.6598,52.6879,52.6505,52.6692,11976.0
2022-08-11 13:40:00,56.26,56.34,56.25,56.3,16297.0,52.6598,52.7347,52.6505,52.6973,16297.0
2022-08-11 13:45:00,56.3,56.32,56.25,56.32,14139.0,52.6973,52.716,52.6505,52.716,14139.0
2022-08-11 13:50:00,56.32,56.33,56.27,56.27,42813.0,52.716,52.7253,52.6692,52.6692,42813.0
2022-08-11 13:55:00,56.28,56.33,56.27,56.32,11883.0,52.6785,52.7253,52.6692,52.716,11883.0
2022-08-11 14:00:00,56.32,56.32,56.27,56.28,20833.0,52.716,52.716,52.6692,52.6785,20833.0
2022-08-11 14:05:00,56.27,56.32,56.25,56.3,15429.0,52.6692,52.716,52.6505,52.6973,15429.0
2022-08-11 14:10:00,56.31,56.34,56.29,56.3,25975.0,52.7066,52.7347,52.6879,52.6973,25975.0
2022-08-11 14:15:00,56.31,56.39,56.31,56.37,20008.0,52.7066,52.7815,52.7066,52.7628,20008.0
2022-08-11 14:20:00,56.36,56.4,56.33,56.37,11362.0,52.7534,52.7909,52.7253,52.7628,11362.0
2022-08-11 14:25:00,56.36,56.39,56.36,56.37,14120.0,52.7534,52.7815,52.7534,52.7628,14120.0
2022-08-11 14:30:00,56.37,56.38,56.3,56.3,19905.0,52.7628,52.7721,52.6973,52.6973,19905.0
2022-08-11 14:35:00,56.3,56.35,56.26,56.34,31855.0,52.6973,52.7441,52.6598,52.7347,31855.0
2022-08-11 14:40:00,56.35,56.37,56.21,56.28,26362.0,52.7441,52.7628,52.613,52.6785,26362.0
2022-08-11 14:45:00,56.29,56.29,56.19,56.24,52848.0,52.6879,52.6879,52.5943,52.6411,52848.0
2022-08-11 14:50:00,56.24,56.24,56.11,56.11,30647.0,52.6411,52.6411,52.5194,52.5194,30647.0
2022-08-11 14:55:00,56.13,56.22,56.08,56.17,51060.0,52.5381,52.6224,52.4913,52.5756,51060.0
2022-08-11 15:00:00,56.18,56.22,56.15,56.21,12289.0,52.5849,52.6224,52.5568,52.613,12289.0
2022-08-11 15:05:00,56.23,56.24,56.14,56.19,22501.0,52.6317,52.6411,52.5475,52.5943,22501.0
2022-08-11 15:10:00,56.19,56.22,56.13,56.17,40916.0,52.5943,52.6224,52.5381,52.5756,40916.0
2022-08-11 15:15:00,56.17,56.24,56.16,56.23,22020.0,52.5756,52.6411,52.5662,52.6317,22020.0
2022-08-11 15:20:00,56.24,56.29,56.2,56.21,26319.0,52.6411,52.6879,52.6037,52.613,26319.0
2022-08-11 15:25:00,56.2,56.25,56.18,56.21,32160.0,52.6037,52.6505,52.5849,52.613,32160.0
2022-08-11 15:30:00,56.21,56.24,56.15,56.22,40966.0,52.613,52.6411,52.5568,52.6224,40966.0
2022-08-11 15:35:00,56.21,56.26,56.13,56.22,127161.0,52.613,52.6598,52.5381,52.6224,127161.0
2022-08-11 15:40:00,56.24,56.27,56.18,56.2,99720.0,52.6411,52.6692,52.5849,52.6037,99720.0
2022-08-11 15:45:00,56.19,56.24,56.15,56.22,95114.0,52.5943,52.6411,52.5568,52.6224,95114.0
2022-08-11 15:50:00,56.21,56.33,56.2,56.32,118955.0,52.613,52.7253,52.6037,52.716,118955.0
2022-08-11 15:55:00,56.32,56.38,56.3,56.35,249384.0,52.716,52.7721,52.6973,52.7441,249384.0
2022-08-12 09:30:00,56.3,56.7,56.3,56.61,61186.0,52.6973,53.0717,52.6973,52.9874,61186.0
2022-08-12 09:35:00,56.67,56.77,56.58,56.67,23604.0,53.0436,53.1372,52.9593,53.0436,23604.0
2022-08-12 09:40:00,56.65,56.74,56.56,56.61,22277.0,53.0249,53.1091,52.9406,52.9874,22277.0
2022-08-12 09:45:00,56.63,56.64,56.52,56.55,25082.0,53.0061,53.0155,52.9032,52.9313,25082.0
2022-08-12 09:50:00,56.57,56.66,56.54,56.54,20530.0,52.95,53.0342,52.9219,52.9219,20530.0
2022-08-12 09:55:00,56.55,56.66,56.52,56.61,20737.0,52.9313,53.0342,52.9032,52.9874,20737.0
2022-08-12 10:00:00,56.58,56.58,56.41,56.51,38944.0,52.9593,52.9593,52.8002,52.8938,38944.0
2022-08-12 10:05:00,56.52,56.53,56.41,56.43,25366.0,52.9032,52.9125,52.8002,52.8189,25366.0
2022-08-12 10:10:00,56.43,56.6,56.43,56.52,218370.0,52.8189,52.9781,52.8189,52.9032,218370.0
2022-08-12 10:15:00,56.51,56.59,56.46,56.57,29430.0,52.8938,52.9687,52.847,52.95,29430.0
2022-08-12 10:20:00,56.57,56.65,56.54,56.6,23328.0,52.95,53.0249,52.9219,52.9781,23328.0
2022-08-12 10:25:00,56.61,56.64,56.57,56.62,22961.0,52.9874,53.0155,52.95,52.9968,22961.0
2022-08-12 10:30:00,56.62,56.65,56.58,56.59,19176.0,52.9968,53.0249,52.9593,52.9687,19176.0
2022-08-12 10:35:00,56.6,56.62,56.57,56.62,50833.0,52.9781,52.9968,52.95,52.9968,50833.0
2022-08-12 10:40:00,56.62,56.65,56.6,56.65,20435.0,52.9968,53.0249,52.9781,53.0249,20435.0
2022-08-12 10:45:00,56.65,56.69,56.61,56.69,20786.0,53.0249,53.0623,52.9874,53.0623,20786.0
2022-08-12 10:50:00,56.71,56.74,56.63,56.63,21090.0,53.081,53.1091,53.0061,53.0061,21090.0
2022-08-12 10:55:00,56.62,56.66,56.58,56.66,26000.0,52.9968,53.0342,52.9593,53.0342,26000.0
2022-08-12 11:00:00,56.66,56.71,56.6,56.65,35586.0,53.0342,53.081,52.9781,53.0249,35586.0
2022-08-12 11:05:00,56.66,56.69,56.6,56.68,21889.0,53.0342,53.0623,52.9781,53.0529,21889.0
2022-08-12 11:10:00,56.69,56.72,56.67,56.69,27052.0,53.0623,53.0904,53.0436,53.0623,27052.0
2022-08-12 11:15:00,56.7,56.78,56.67,56.74,17746.0,53.0717,53.1465,53.0436,53.1091,17746.0
2022-08-12 11:20:00,56.73,56.79,56.73,56.75,15871.0,53.0997,53.1559,53.0997,53.1185,15871.0
2022-08-12 11:25:00,56.75,56.76,56.69,56.71,21686.0,53.1185,53.1278,53.0623,53.081,21686.0
2022-08-12 11:30:00,56.71,56.72,56.66,56.67,20204.0,53.081,53.0904,53.0342,53.0436,20204.0
2022-08-12 11:35:00,56.67,56.69,56.62,56.65,19824.0,53.0436,53.0623,52.9968,53.0249,19824.0
2022-08-12 11:40:00,56.64,56.71,56.59,56.7,33266.0,53.0155,53.081,52.9687,53.0717,33266.0
2022-08-12 11:45:00,56.69,56.73,56.68,56.72,21883.0,53.0623,53.0997,53.0529,53.0904,21883.0
2022-08-12 11:50:00,56.72,56.77,56.7,56.77,32744.0,53.0904,53.1372,53.0717,53.1372,32744.0
2022-08-12 11:55:00,56.77,56.81,56.74,56.77,62121.0,53.1372,53.1746,53.1091,53.1372,62121.0
2022-08-12 12:00:00,56.77,56.84,56.75,56.84,14337.0,53.1372,53.2027,53.1185,53.2027,14337.0
2022-08-12 12:05:00,56.85,56.86,56.79,56.82,14548.0,53.2121,53.2214,53.1559,53.184,14548.0
2022-08-12 12:10:00,56.82,56.84,56.79,56.8,18100.0,53.184,53.2027,53.1559,53.1653,18100.0
2022-08-12 12:15:00,56.79,56.79,56.73,56.76,13477.0,53.1559,53.1559,53.0997,53.1278,13477.0
2022-08-12 12:20:00,56.76,56.78,56.7,56.78,20013.0,53.1278,53.1465,53.0717,53.1465,20013.0
2022-08-12 12:25:00,56.78,56.83,56.76,56.83,26576.0,53.1465,53.1933,53.1278,53.1933,26576.0
2022-08-12 12:30:00,56.82,56.86,56.81,56.81,13968.0,53.184,53.2214,53.1746,53.1746,13968.0
2022-08-12 12:35:00,56.81,56.83,56.8,56.82,18814.0,53.1746,53.1933,53.1653,53.184,18814.0
2022-08-12 12:40:00,56.81,56.91,56.79,56.89,26407.0,53.1746,53.2682,53.1559,53.2495,26407.0
2022-08-12 12:45:00,56.89,56.97,56.88,56.94,32305.0,53.2495,53.3244,53.2401,53.2963,32305.0
2022-08-12 12:50:00,56.95,56.97,56.92,56.95,12958.0,53.3057,53.3244,53.2776,53.3057,12958.0
2022-08-12 12:55:00,56.95,56.98,56.92,56.96,29031.0,53.3057,53.3337,53.2776,53.315,29031.0
2022-08-12 13:00:00,56.96,57.0,56.93,57.0,17817.0,53.315,53.3525,53.2869,53.3525,17817.0
2022-08-12 13:05:00,57.0,57.06,56.99,57.05,19463.0,53.3525,53.4086,53.3431,53.3993,19463.0
2022-08-12 13:10:00,57.05,57.05,56.98,57.02,13565.0,53.3993,53.3993,53.3337,53.3712,13565.0
2022-08-12 13:15:00,57.01,57.06,57.01,57.05,23872.0,53.3618,53.4086,53.3618,53.3993,23872.0
2022-08-12 13:20:00,57.05,57.08,57.04,57.06,18478.0,53.3993,53.4273,53.3899,53.4086,18478.0
2022-08-12 13:25:00,57.07,57.08,57.0,57.04,19147.0,53.418,53.4273,53.3525,53.3899,19147.0
2022-08-12 13:30:00,57.04,57.07,57.02,57.05,20829.0,53.3899,53.418,53.3712,53.3993,20829.0
2022-08-12 13:35:00,57.05,57.09,57.04,57.05,15916.0,53.3993,53.4367,53.3899,53.3993,15916.0
2022-08-12 13:40:00,57.05,57.09,57.01,57.01,21428.0,53.3993,53.4367,53.3618,53.3618,21428.0
2022-08-12 13:45:00,57.02,57.07,57.01,57.05,18608.0,53.3712,53.418,53.3618,53.3993,18608.0
2022-08-12 13:50:00,57.06,57.16,57.05,57.13,43490.0,53.4086,53.5022,53.3993,53.4741,43490.0
2022-08-12 13:55:00,57.13,57.14,57.05,57.11,15748.0,53.4741,53.4835,53.3993,53.4554,15748.0
2022-08-12 14:00:00,57.11,57.14,57.09,57.13,15730.0,53.4554,53.4835,53.4367,53.4741,15730.0
2022-08-12 14:05:00,57.13,57.13,57.09,57.11,17450.0,53.4741,53.4741,53.4367,53.4554,17450.0
2022-08-12 14:10:00,57.11,57.11,57.07,57.1,13123.0,53.4554,53.4554,53.418,53.4461,13123.0
2022-08-12 14:15:00,57.11,57.13,57.06,57.09,22568.0,53.4554,53.4741,53.4086,53.4367,22568.0
2022-08-12 14:20:00,57.09,57.12,57.07,57.08,20092.0,53.4367,53.4648,53.418,53.4273,20092.0
2022-08-12 14:25:00,57.08,57.1,57.05,57.08,22220.0,53.4273,53.4461,53.3993,53.4273,22220.0
2022-08-12 14:30:00,57.08,57.19,57.07,57.19,17046.0,53.4273,53.5303,53.418,53.5303,17046.0
2022-08-12 14:35:00,57.18,57.22,57.13,57.18,29250.0,53.5209,53.5584,53.4741,53.5209,29250.0
2022-08-12 14:40:00,57.18,57.18,57.14,57.15,30997.0,53.5209,53.5209,53.4835,53.4929,30997.0
2022-08-12 14:45:00,57.16,57.18,57.11,57.12,25752.0,53.5022,53.5209,53.4554,53.4648,25752.0
2022-08-12 14:50:00,57.12,57.14,57.09,57.12,25101.0,53.4648,53.4835,53.4367,53.4648,25101.0
2022-08-12 14:55:00,57.12,57.12,57.05,57.1,26857.0,53.4648,53.4648,53.3993,53.4461,26857.0
2022-08-12 15:00:00,57.09,57.13,57.05,57.12,32813.0,53.4367,53.4741,53.3993,53.4648,32813.0
2022-08-12 15:05:00,57.12,57.22,57.11,57.2,25104.0,53.4648,53.5584,53.4554,53.5397,25104.0
2022-08-12 15:10:00,57.2,57.26,57.19,57.21,29006.0,53.5397,53.5958,53.5303,53.549,29006.0
2022-08-12 15:15:00,57.21,57.29,57.2,57.24,25458.0,53.549,53.6239,53.5397,53.5771,25458.0
2022-08-12 15:20:00,57.25,57.26,57.21,57.24,29780.0,53.5865,53.5958,53.549,53.5771,29780.0
2022-08-12 15:25:00,57.25,57.26,57.2,57.25,34170.0,53.5865,53.5958,53.5397,53.5865,34170.0
2022-08-12 15:30:00,57.24,57.25,57.21,57.21,40686.0,53.5771,53.5865,53.549,53.549,40686.0
2022-08-12 15:35:00,57.22,57.23,57.19,57.2,52802.0,53.5584,53.5677,53.5303,53.5397,52802.0
2022-08-12 15:40:00,57.2,57.34,57.18,57.31,90340.0,53.5397,53.6707,53.5209,53.6426,90340.0
2022-08-12 15:45:00,57.3,57.32,57.24,57.31,96549.0,53.6333,53.652,53.5771,53.6426,96549.0
2022-08-12 15:50:00,57.31,57.35,57.26,57.3,100716.0,53.6426,53.6801,53.5958,53.6333,100716.0
2022-08-12 15:55:00,57.3,57.44,57.3,57.41,272379.0,53.6333,53.7643,53.6333,53.7362,272379.0
2022-08-15 09:30:00,56.48,56.59,56.26,56.43,98202.0,52.8657,52.9687,52.6598,52.8189,98202.0
2022-08-15 09:35:00,56.44,56.67,56.38,56.61,65524.0,52.8283,53.0436,52.7721,52.9874,65524.0
2022-08-15 09:40:00,56.63,56.91,56.62,56.91,58288.0,53.0061,53.2682,52.9968,53.2682,58288.0
2022-08-15 09:45:00,56.91,57.16,56.89,57.1,87156.0,53.2682,53.5022,53.2495,53.4461,87156.0
2022-08-15 09:50:00,57.11,57.12,56.88,56.91,54070.0,53.4554,53.4648,53.2401,53.2682,54070.0
2022-08-15 09:55:00,56.85,56.91,56.75,56.87,30035.0,53.2121,53.2682,53.1185,53.2308,30035.0
2022-08-15 10:00:00,56.88,56.89,56.73,56.86,35467.0,53.2401,53.2495,53.0997,53.2214,35467.0
2022-08-15 10:05:00,56.86,57.01,56.81,56.89,31637.0,53.2214,53.3618,53.1746,53.2495,31637.0
2022-08-15 10:10:00,56.88,56.89,56.81,56.88,19722.0,53.2401,53.2495,53.1746,53.2401,19722.0
2022-08-15 10:15:00,56.88,56.9,56.83,56.86,26296.0,53.2401,53.2589,53.1933,53.2214,26296.0
2022-08-15 10:20:00,56.85,56.88,56.79,56.81,18409.0,53.2121,53.2401,53.1559,53.1746,18409.0
2022-08-15 10:25:00,56.79,56.85,56.79,56.82,23256.0,53.1559,53.2121,53.1559,53.184,23256.0
2022-08-15 10:30:00,56.83,56.91,56.81,56.87,24386.0,53.1933,53.2682,53.1746,53.2308,24386.0
2022-08-15 10:35:00,56.87,56.91,56.82,56.83,28295.0,53.2308,53.2682,53.184,53.1933,28295.0
2022-08-15 10:40:00,56.83,56.9,56.83,56.9,18064.0,53.1933,53.2589,53.1933,53.2589,18064.0
2022-08-15 10:45:00,56.91,56.91,56.74,56.75,19815.0,53.2682,53.2682,53.1091,53.1185,19815.0
2022-08-15 10:50:00,56.74,56.81,56.73,56.73,29038.0,53.1091,53.1746,53.0997,53.0997,29038.0
2022-08-15 10:55:00,56.73,56.74,56.67,56.73,21735.0,53.0997,53.1091,53.0436,53.0997,21735.0
2022-08-15 11:00:00,56.72,56.78,56.7,56.74,15691.0,53.0904,53.1465,53.0717,53.1091,15691.0
2022-08-15 11:05:00,56.76,56.82,56.73,56.78,16942.0,53.1278,53.184,53.0997,53.1465,16942.0
2022-08-15 11:10:00,56.79,56.82,56.71,56.71,12436.0,53.1559,53.184,53.081,53.081,12436.0
2022-08-15 11:15:00,56.71,56.79,56.71,56.73,19050.0,53.081,53.1559,53.081,53.0997,19050.0
2022-08-15 11:20:00,56.75,56.8,56.7,56.76,22556.0,53.1185,53.1653,53.0717,53.1278,22556.0
2022-08-15 11:25:00,56.76,56.79,56.74,56.78,12783.0,53.1278,53.1559,53.1091,53.1465,12783.0
2022-08-15 11:30:00,56.79,56.81,56.78,56.79,13237.0,53.1559,53.1746,53.1465,53.1559,13237.0
2022-08-15 11:35:00,56.79,56.82,56.75,56.81,22509.0,53.1559,53.184,53.1185,53.1746,22509.0
2022-08-15 11:40:00,56.81,56.81,56.75,56.79,21697.0,53.1746,53.1746,53.1185,53.1559,21697.0
2022-08-15 11:45:00,56.8,56.84,56.76,56.82,38689.0,53.1653,53.2027,53.1278,53.184,38689.0
2022-08-15 11:50:00,56.82,56.88,56.81,56.86,22069.0,53.184,53.2401,53.1746,53.2214,22069.0
2022-08-15 11:55:00,56.85,56.86,56.78,56.78,17843.0,53.2121,53.2214,53.1465,53.1465,17843.0
2022-08-15 12:00:00,56.78,56.83,56.75,56.83,20498.0,53.1465,53.1933,53.1185,53.1933,20498.0
2022-08-15 12:05:00,56.83,56.83,56.79,56.82,14559.0,53.1933,53.1933,53.1559,53.184,14559.0
2022-08-15 12:10:00,56.82,56.89,56.81,56.89,15036.0,53.184,53.2495,53.1746,53.2495,15036.0
2022-08-15 12:15:00,56.89,56.89,56.83,56.85,19495.0,53.2495,53.2495,53.1933,53.2121,19495.0
2022-08-15 12:20:00,56.85,56.91,56.84,56.87,16737.0,53.2121,53.2682,53.2027,53.2308,16737.0
2022-08-15 12:25:00,56.88,56.89,56.83,56.87,15206.0,53.2401,53.2495,53.1933,53.2308,15206.0
2022-08-15 12:30:00,56.86,56.91,56.85,56.87,25372.0,53.2214,53.2682,53.2121,53.2308,25372.0
2022-08-15 12:35:00,56.87,56.95,56.86,56.95,19662.0,53.2308,53.3057,53.2214,53.3057,19662.0
2022-08-15 12:40:00,56.95,56.95,56.88,56.9,14968.0,53.3057,53.3057,53.2401,53.2589,14968.0
2022-08-15 12:45:00,56.91,56.91,56.87,56.89,16979.0,53.2682,53.2682,53.2308,53.2495,16979.0
2022-08-15 12:50:00,56.88,56.9,56.86,56.88,17996.0,53.2401,53.2589,53.2214,53.2401,17996.0
2022-08-15 12:55:00,56.88,56.95,56.87,56.94,13070.0,53.2401,53.3057,53.2308,53.2963,13070.0
2022-08-15 13:00:00,56.94,56.97,56.9,56.92,19549.0,53.2963,53.3244,53.2589,53.2776,19549.0
2022-08-15 13:05:00,56.92,56.96,56.91,56.93,16272.0,53.2776,53.315,53.2682,53.2869,16272.0
2022-08-15 13:10:00,56.93,56.93,56.83,56.84,31834.0,53.2869,53.2869,53.1933,53.2027,31834.0
2022-08-15 13:15:00,56.85,56.86,56.8,56.81,18658.0,53.2121,53.2214,53.1653,53.1746,18658.0
2022-08-15 13:20:00,56.8,56.85,56.8,56.82,15005.0,53.1653,53.2121,53.1653,53.184,15005.0
2022-08-15 13:25:00,56.82,56.82,56.77,56.77,12747.0,53.184,53.184,53.1372,53.1372,12747.0
2022-08-15 13:30:00,56.78,56.8,56.75,56.76,15458.0,53.1465,53.1653,53.1185,53.1278,15458.0
2022-08-15 13:35:00,56.77,56.77,56.71,56.71,15987.0,53.1372,53.1372,53.081,53.081,15987.0
2022-08-15 13:40:00,56.71,56.75,56.7,56.73,19629.0,53.081,53.1185,53.0717,53.0997,19629.0
2022-08-15 13:45:00,56.73,56.76,56.7,56.76,17750.0,53.0997,53.1278,53.0717,53.1278,17750.0
2022-08-15 13:50:00,56.76,56.78,56.74,56.77,14582.0,53.1278,53.1465,53.1091,53.1372,14582.0
2022-08-15 13:55:00,56.78,56.8,56.76,56.79,13086.0,53.1465,53.1653,53.1278,53.1559,13086.0
2022-08-15 14:00:00,56.78,56.8,56.75,56.8,17385.0,53.1465,53.1653,53.1185,53.1653,17385.0
2022-08-15 14:05:00,56.8,56.84,56.75,56.77,18018.0,53.1653,53.2027,53.1185,53.1372,18018.0
2022-08-15 14:10:00,56.77,56.78,56.74,56.76,15126.0,53.1372,53.1465,53.1091,53.1278,15126.0
2022-08-15 14:15:00,56.77,56.8,56.75,56.79,20202.0,53.1372,53.1653,53.1185,53.1559,20202.0
2022-08-15 14:20:00,56.8,56.8,56.73,56.77,17526.0,53.1653,53.1653,53.0997,53.1372,17526.0
2022-08-15 14:25:00,56.77,56.83,56.76,56.82,21640.0,53.1372,53.1933,53.1278,53.184,21640.0
2022-08-15 14:30:00,56.82,56.86,56.8,56.83,15364.0,53.184,53.2214,53.1653,53.1933,15364.0
2022-08-15 14:35:00,56.84,56.86,56.83,56.86,17446.0,53.2027,53.2214,53.1933,53.2214,17446.0
2022-08-15 14:40:00,56.85,56.86,56.8,56.8,15823.0,53.2121,53.2214,53.1653,53.1653,15823.0
2022-08-15 14:45:00,56.79,56.84,56.78,56.84,18611.0,53.1559,53.2027,53.1465,53.2027,18611.0
2022-08-15 14:50:00,56.84,56.84,56.78,56.8,23092.0,53.2027,53.2027,53.1465,53.1653,23092.0
2022-08-15 14:55:00,56.8,56.85,56.79,56.84,19114.0,53.1653,53.2121,53.1559,53.2027,19114.0
2022-08-15 15:00:00,56.84,56.86,56.78,56.79,19550.0,53.2027,53.2214,53.1465,53.1559,19550.0
2022-08-15 15:05:00,56.78,56.83,56.75,56.77,18027.0,53.1465,53.1933,53.1185,53.1372,18027.0
2022-08-15 15:10:00,56.77,56.83,56.75,56.79,34973.0,53.1372,53.1933,53.1185,53.1559,34973.0
2022-08-15 15:15:00,56.79,56.81,56.75,56.79,25654.0,53.1559,53.1746,53.1185,53.1559,25654.0
2022-08-15 15:20:00,56.79,56.8,56.75,56.8,31029.0,53.1559,53.1653,53.1185,53.1653,31029.0
2022-08-15 15:25:00,56.8,56.82,56.75,56.8,35098.0,53.1653,53.184,53.1185,53.1653,35098.0
2022-08-15 15:30:00,56.81,56.83,56.75,56.82,51759.0,53.1746,53.1933,53.1185,53.184,51759.0
2022-08-15 15:35:00,56.82,56.82,56.79,56.8,39372.0,53.184,53.184,53.1559,53.1653,39372.0
2022-08-15 15:40:00,56.8,56.8,56.74,56.75,42681.0,53.1653,53.1653,53.1091,53.1185,42681.0
2022-08-15 15:45:00,56.74,56.78,56.73,56.77,60468.0,53.1091,53.1465,53.0997,53.1372,60468.0
2022-08-15 15:50:00,56.77,56.83,56.76,56.79,86304.0,53.1372,53.1933,53.1278,53.1559,86304.0
2022-08-15 15:55:00,56.78,56.82,56.72,56.76,155694.0,53.1465,53.184,53.0904,53.1278,155694.0
2022-08-16 09:30:00,56.59,56.97,56.48,56.88,54045.0,52.9687,53.3244,52.8657,53.2401,54045.0
2022-08-16 09:35:00,56.91,57.06,56.88,56.88,44068.0,53.2682,53.4086,53.2401,53.2401,44068.0
2022-08-16 09:40:00,56.88,56.94,56.79,56.82,22414.0,53.2401,53.2963,53.1559,53.184,22414.0
2022-08-16 09:45:00,56.82,56.95,56.79,56.9,29737.0,53.184,53.3057,53.1559,53.2589,29737.0
2022-08-16 09:50:00,56.88,57.05,56.83,57.04,28559.0,53.2401,53.3993,53.1933,53.3899,28559.0
2022-08-16 09:55:00,57.05,57.2,57.04,57.17,29646.0,53.3993,53.5397,53.3899,53.5116,29646.0
2022-08-16 10:00:00,57.17,57.25,57.13,57.19,38945.0,53.5116,53.5865,53.4741,53.5303,38945.0
2022-08-16 10:05:00,57.18,57.18,56.95,57.0,24624.0,53.5209,53.5209,53.3057,53.3525,24624.0
2022-08-16 10:10:00,57.01,57.18,56.99,57.14,33755.0,53.3618,53.5209,53.3431,53.4835,33755.0
2022-08-16 10:15:00,57.14,57.18,57.11,57.16,17347.0,53.4835,53.5209,53.4554,53.5022,17347.0
2022-08-16 10:20:00,57.15,57.15,57.07,57.13,20490.0,53.4929,53.4929,53.418,53.4741,20490.0
2022-08-16 10:25:00,57.12,57.15,57.02,57.04,22395.0,53.4648,53.4929,53.3712,53.3899,22395.0
2022-08-16 10:30:00,57.04,57.06,56.97,57.02,44111.0,53.3899,53.4086,53.3244,53.3712,44111.0
2022-08-16 10:35:00,57.01,57.06,57.0,57.03,21751.0,53.3618,53.4086,53.3525,53.3805,21751.0
2022-08-16 10:40:00,57.03,57.09,57.0,57.08,21107.0,53.3805,53.4367,53.3525,53.4273,21107.0
2022-08-16 10:45:00,57.08,57.13,57.05,57.09,26913.0,53.4273,53.4741,53.3993,53.4367,26913.0
2022-08-16 10:50:00,57.08,57.08,57.03,57.03,19126.0,53.4273,53.4273,53.3805,53.3805,19126.0
2022-08-16 10:55:00,57.04,57.12,57.04,57.06,45245.0,53.3899,53.4648,53.3899,53.4086,45245.0
2022-08-16 11:00:00,57.07,57.14,57.07,57.09,23468.0,53.418,53.4835,53.418,53.4367,23468.0
2022-08-16 11:05:00,57.08,57.14,57.07,57.07,18159.0,53.4273,53.4835,53.418,53.418,18159.0
2022-08-16 11:10:00,57.07,57.23,57.07,57.23,45634.0,53.418,53.5677,53.418,53.5677,45634.0
2022-08-16 11:15:00,57.24,57.29,57.21,57.28,20463.0,53.5771,53.6239,53.549,53.6145,20463.0
2022-08-16 11:20:00,57.28,57.39,57.27,57.36,160310.0,53.6145,53.7175,53.6052,53.6894,160310.0
2022-08-16 11:25:00,57.34,57.34,57.26,57.31,21323.0,53.6707,53.6707,53.5958,53.6426,21323.0
2022-08-16 11:30:00,57.28,57.32,57.25,57.28,24616.0,53.6145,53.652,53.5865,53.6145,24616.0
2022-08-16 11:35:00,57.28,57.3,57.21,57.22,25838.0,53.6145,53.6333,53.549,53.5584,25838.0
2022-08-16 11:40:00,57.22,57.23,57.18,57.18,15290.0,53.5584,53.5677,53.5209,53.5209,15290.0
2022-08-16 11:45:00,57.18,57.36,57.17,57.36,98662.0,53.5209,53.6894,53.5116,53.6894,98662.0
2022-08-16 11:50:00,57.37,57.38,57.32,57.36,18996.0,53.6988,53.7081,53.652,53.6894,18996.0
2022-08-16 11:55:00,57.36,57.41,57.35,57.38,13378.0,53.6894,53.7362,53.6801,53.7081,13378.0
2022-08-16 12:00:00,57.37,57.38,57.25,57.29,129279.0,53.6988,53.7081,53.5865,53.6239,129279.0
2022-08-16 12:05:00,57.29,57.41,57.29,57.35,29628.0,53.6239,53.7362,53.6239,53.6801,29628.0
2022-08-16 12:10:00,57.35,57.38,57.35,57.36,14725.0,53.6801,53.7081,53.6801,53.6894,14725.0
2022-08-16 12:15:00,57.37,57.44,57.34,57.44,19069.0,53.6988,53.7643,53.6707,53.7643,19069.0
2022-08-16 12:20:00,57.44,57.45,57.4,57.44,12759.0,53.7643,53.7737,53.7269,53.7643,12759.0
2022-08-16 12:25:00,57.44,57.44,57.4,57.4,13581.0,53.7643,53.7643,53.7269,53.7269,13581.0
2022-08-16 12:30:00,57.4,57.46,57.38,57.4,17459.0,53.7269,53.783,53.7081,53.7269,17459.0
2022-08-16 12:35:00,57.39,57.46,57.36,57.4,35070.0,53.7175,53.783,53.6894,53.7269,35070.0
2022-08-16 12:40:00,57.41,57.41,57.33,57.37,23294.0,53.7362,53.7362,53.6613,53.6988,23294.0
2022-08-16 12:45:00,57.36,57.38,57.33,57.38,21204.0,53.6894,53.7081,53.6613,53.7081,21204.0
2022-08-16 12:50:00,57.37,57.39,57.34,57.34,20078.0,53.6988,53.7175,53.6707,53.6707,20078.0
2022-08-16 12:55:00,57.34,57.35,57.28,57.29,13156.0,53.6707,53.6801,53.6145,53.6239,13156.0
2022-08-16 13:00:00,57.29,57.3,57.24,57.29,23377.0,53.6239,53.6333,53.5771,53.6239,23377.0
2022-08-16 13:05:00,57.28,57.34,57.27,57.33,15475.0,53.6145,53.6707,53.6052,53.6613,15475.0
2022-08-16 13:10:00,57.32,57.35,57.31,57.31,20266.0,53.652,53.6801,53.6426,53.6426,20266.0
2022-08-16 13:15:00,57.31,57.33,57.29,57.3,12359.0,53.6426,53.6613,53.6239,53.6333,12359.0
2022-08-16 13:20:00,57.3,57.39,57.29,57.37,34222.0,53.6333,53.7175,53.6239,53.6988,34222.0
2022-08-16 13:25:00,57.36,57.39,57.35,57.39,16080.0,53.6894,53.7175,53.6801,53.7175,16080.0
2022-08-16 13:30:00,57.38,57.42,57.37,57.42,15649.0,53.7081,53.7456,53.6988,53.7456,15649.0
2022-08-16 13:35:00,57.42,57.46,57.4,57.44,23437.0,53.7456,53.783,53.7269,53.7643,23437.0
2022-08-16 13:40:00,57.45,57.46,57.42,57.42,10529.0,53.7737,53.783,53.7456,53.7456,10529.0
2022-08-16 13:45:00,57.41,57.42,57.38,57.4,17615.0,53.7362,53.7456,53.7081,53.7269,17615.0
2022-08-16 13:50:00,57.4,57.43,57.39,57.41,13887.0,53.7269,53.7549,53.7175,53.7362,13887.0
2022-08-16 13:55:00,57.42,57.43,57.39,57.42,14861.0,53.7456,53.7549,53.7175,53.7456,14861.0
2022-08-16 14:00:00,57.41,57.45,57.36,57.42,48858.0,53.7362,53.7737,53.6894,53.7456,48858.0
2022-08-16 14:05:00,57.42,57.43,57.4,57.4,15943.0,53.7456,53.7549,53.7269,53.7269,15943.0
2022-08-16 14:10:00,57.41,57.41,57.33,57.37,18628.0,53.7362,53.7362,53.6613,53.6988,18628.0
2022-08-16 14:15:00,57.38,57.42,57.36,57.4,19340.0,53.7081,53.7456,53.6894,53.7269,19340.0
2022-08-16 14:20:00,57.4,57.41,57.36,57.39,23950.0,53.7269,53.7362,53.6894,53.7175,23950.0
2022-08-16 14:25:00,57.38,57.4,57.32,57.39,95548.0,53.7081,53.7269,53.652,53.7175,95548.0
2022-08-16 14:30:00,57.4,57.43,57.37,57.37,33545.0,53.7269,53.7549,53.6988,53.6988,33545.0
2022-08-16 14:35:00,57.37,57.39,57.28,57.29,36019.0,53.6988,53.7175,53.6145,53.6239,36019.0
2022-08-16 14:40:00,57.28,57.29,57.16,57.17,30693.0,53.6145,53.6239,53.5022,53.5116,30693.0
2022-08-16 14:45:00,57.16,57.17,57.04,57.08,47649.0,53.5022,53.5116,53.3899,53.4273,47649.0
2022-08-16 14:50:00,57.08,57.13,57.05,57.12,26075.0,53.4273,53.4741,53.3993,53.4648,26075.0
2022-08-16 14:55:00,57.13,57.26,57.13,57.21,66615.0,53.4741,53.5958,53.4741,53.549,66615.0
2022-08-16 15:00:00,57.21,57.21,57.11,57.11,23090.0,53.549,53.549,53.4554,53.4554,23090.0
2022-08-16 15:05:00,57.11,57.2,57.11,57.16,22025.0,53.4554,53.5397,53.4554,53.5022,22025.0
2022-08-16 15:10:00,57.15,57.16,57.11,57.14,22872.0,53.4929,53.5022,53.4554,53.4835,22872.0
2022-08-16 15:15:00,57.14,57.26,57.13,57.25,39906.0,53.4835,53.5958,53.4741,53.5865,39906.0
2022-08-16 15:20:00,57.25,57.29,57.23,57.28,20336.0,53.5865,53.6239,53.5677,53.6145,20336.0
2022-08-16 15:25:00,57.27,57.3,57.24,57.28,28872.0,53.6052,53.6333,53.5771,53.6145,28872.0
2022-08-16 15:30:00,57.27,57.36,57.25,57.31,57754.0,53.6052,53.6894,53.5865,53.6426,57754.0
2022-08-16 15:35:00,57.3,57.34,57.27,57.29,59468.0,53.6333,53.6707,53.6052,53.6239,59468.0
2022-08-16 15:40:00,57.29,57.31,57.24,57.27,47859.0,53.6239,53.6426,53.5771,53.6052,47859.0
2022-08-16 15:45:00,57.27,57.35,57.26,57.28,75024.0,53.6052,53.6801,53.5958,53.6145,75024.0
2022-08-16 15:50:00,57.28,57.31,57.24,57.3,106482.0,53.6145,53.6426,53.5771,53.6333,106482.0
2022-08-16 15:55:00,57.3,57.33,57.24,57.29,272084.0,53.6333,53.6613,53.5771,53.6239,272084.0
2022-08-17 09:30:00,56.5,56.71,56.3,56.69,137711.0,52.8845,53.081,52.6973,53.0623,137711.0
2022-08-17 09:35:00,56.71,56.93,56.69,56.88,43318.0,53.081,53.2869,53.0623,53.2401,43318.0
2022-08-17 09:40:00,56.87,56.98,56.84,56.96,52505.0,53.2308,53.3337,53.2027,53.315,52505.0
2022-08-17 09:45:00,56.97,56.99,56.91,56.96,21881.0,53.3244,53.3431,53.2682,53.315,21881.0
2022-08-17 09:50:00,56.94,56.94,56.83,56.89,26448.0,53.2963,53.2963,53.1933,53.2495,26448.0
2022-08-17 09:55:00,56.92,56.92,56.81,56.86,17116.0,53.2776,53.2776,53.1746,53.2214,17116.0
2022-08-17 10:00:00,56.88,56.88,56.72,56.79,19376.0,53.2401,53.2401,53.0904,53.1559,19376.0
2022-08-17 10:05:00,56.79,56.89,56.79,56.84,13555.0,53.1559,53.2495,53.1559,53.2027,13555.0
2022-08-17 10:10:00,56.84,56.89,56.76,56.79,15638.0,53.2027,53.2495,53.1278,53.1559,15638.0
2022-08-17 10:15:00,56.79,56.88,56.77,56.79,22023.0,53.1559,53.2401,53.1372,53.1559,22023.0
2022-08-17 10:20:00,56.79,56.83,56.7,56.79,35656.0,53.1559,53.1933,53.0717,53.1559,35656.0
2022-08-17 10:25:00,56.78,56.85,56.77,56.81,21898.0,53.1465,53.2121,53.1372,53.1746,21898.0
2022-08-17 10:30:00,56.82,56.9,56.81,56.84,20666.0,53.184,53.2589,53.1746,53.2027,20666.0
2022-08-17 10:35:00,56.84,56.86,56.71,56.76,15815.0,53.2027,53.2214,53.081,53.1278,15815.0
2022-08-17 10:40:00,56.76,56.79,56.73,56.77,22636.0,53.1278,53.1559,53.0997,53.1372,22636.0
2022-08-17 10:45:00,56.77,56.81,56.7,56.71,19446.0,53.1372,53.1746,53.0717,53.081,19446.0
2022-08-17 10:50:00,56.7,56.73,56.59,56.6,13423.0,53.0717,53.0997,52.9687,52.9781,13423.0
2022-08-17 10:55:00,56.6,56.7,56.59,56.7,20508.0,52.9781,53.0717,52.9687,53.0717,20508.0
2022-08-17 11:00:00,56.69,56.72,56.64,56.67,14633.0,53.0623,53.0904,53.0155,53.0436,14633.0
2022-08-17 11:05:00,56.68,56.7,56.55,56.55,36385.0,53.0529,53.0717,52.9313,52.9313,36385.0
2022-08-17 11:10:00,56.55,56.58,56.44,56.44,22178.0,52.9313,52.9593,52.8283,52.8283,22178.0
2022-08-17 11:15:00,56.4,56.47,56.36,56.42,37127.0,52.7909,52.8564,52.7534,52.8096,37127.0
2022-08-17 11:20:00,56.42,56.53,56.38,56.48,19638.0,52.8096,52.9125,52.7721,52.8657,19638.0
2022-08-17 11:25:00,56.46,56.46,56.38,56.46,22840.0,52.847,52.847,52.7721,52.847,22840.0
2022-08-17 11:30:00,56.46,56.53,56.43,56.44,27834.0,52.847,52.9125,52.8189,52.8283,27834.0
2022-08-17 11:35:00,56.44,56.49,56.43,56.44,23128.0,52.8283,52.8751,52.8189,52.8283,23128.0
2022-08-17 11:40:00,56.42,56.45,56.29,56.32,18038.0,52.8096,52.8377,52.6879,52.716,18038.0
2022-08-17 11:45:00,56.32,56.33,56.18,56.22,49179.0,52.716,52.7253,52.5849,52.6224,49179.0
2022-08-17 11:50:00,56.22,56.25,56.2,56.21,18920.0,52.6224,52.6505,52.6037,52.613,18920.0
2022-08-17 11:55:00,56.22,56.25,56.19,56.23,15529.0,52.6224,52.6505,52.5943,52.6317,15529.0
2022-08-17 12:00:00,56.22,56.37,56.21,56.37,8788.0,52.6224,52.7628,52.613,52.7628,8788.0
2022-08-17 12:05:00,56.37,56.4,56.35,56.36,11588.0,52.7628,52.7909,52.7441,52.7534,11588.0
2022-08-17 12:10:00,56.36,56.42,56.35,56.38,10642.0,52.7534,52.8096,52.7441,52.7721,10642.0
2022-08-17 12:15:00,56.37,56.42,56.33,56.34,11959.0,52.7628,52.8096,52.7253,52.7347,11959.0
2022-08-17 12:20:00,56.34,56.42,56.32,56.42,10634.0,52.7347,52.8096,52.716,52.8096,10634.0
2022-08-17 12:25:00,56.41,56.47,56.41,56.47,10431.0,52.8002,52.8564,52.8002,52.8564,10431.0
2022-08-17 12:30:00,56.47,56.47,56.43,56.44,11589.0,52.8564,52.8564,52.8189,52.8283,11589.0
2022-08-17 12:35:00,56.44,56.51,56.44,56.45,15802.0,52.8283,52.8938,52.8283,52.8377,15802.0
2022-08-17 12:40:00,56.44,56.46,56.43,56.45,7875.0,52.8283,52.847,52.8189,52.8377,7875.0
2022-08-17 12:45:00,56.44,56.51,56.4,56.46,15324.0,52.8283,52.8938,52.7909,52.847,15324.0
2022-08-17 12:50:00,56.46,56.48,56.45,56.48,8784.0,52.847,52.8657,52.8377,52.8657,8784.0
2022-08-17 12:55:00,56.49,56.54,56.47,56.54,8080.0,52.8751,52.9219,52.8564,52.9219,8080.0
2022-08-17 13:00:00,56.55,56.55,56.49,56.5,16069.0,52.9313,52.9313,52.8751,52.8845,16069.0
2022-08-17 13:05:00,56.5,56.55,56.49,56.54,14804.0,52.8845,52.9313,52.8751,52.9219,14804.0
2022-08-17 13:10:00,56.54,56.62,56.53,56.61,22191.0,52.9219,52.9968,52.9125,52.9874,22191.0
2022-08-17 13:15:00,56.61,56.66,56.61,56.63,12584.0,52.9874,53.0342,52.9874,53.0061,12584.0
2022-08-17 13:20:00,56.65,56.69,56.63,56.65,20714.0,53.0249,53.0623,53.0061,53.0249,20714.0
2022-08-17 13:25:00,56.65,56.75,56.65,56.75,19233.0,53.0249,53.1185,53.0249,53.1185,19233.0
2022-08-17 13:30:00,56.74,56.76,56.69,56.72,16990.0,53.1091,53.1278,53.0623,53.0904,16990.0
2022-08-17 13:35:00,56.72,56.72,56.6,56.64,14598.0,53.0904,53.0904,52.9781,53.0155,14598.0
2022-08-17 13:40:00,56.64,56.68,56.62,56.63,11876.0,53.0155,53.0529,52.9968,53.0061,11876.0
2022-08-17 13:45:00,56.62,56.68,56.6,56.68,11957.0,52.9968,53.0529,52.9781,53.0529,11957.0
2022-08-17 13:50:00,56.67,56.7,56.66,56.67,11495.0,53.0436,53.0717,53.0342,53.0436,11495.0
2022-08-17 13:55:00,56.68,56.72,56.66,56.69,14303.0,53.0529,53.0904,53.0342,53.0623,14303.0
2022-08-17 14:00:00,56.71,56.91,56.65,56.83,41801.0,53.081,53.2682,53.0249,53.1933,41801.0
2022-08-17 14:05:00,56.82,56.95,56.76,56.88,32456.0,53.184,53.3057,53.1278,53.2401,32456.0
2022-08-17 14:10:00,56.85,57.02,56.85,57.02,31098.0,53.2121,53.3712,53.2121,53.3712,31098.0
2022-08-17 14:15:00,57.02,57.04,56.88,56.93,34536.0,53.3712,53.3899,53.2401,53.2869,34536.0
2022-08-17 14:20:00,56.93,56.93,56.77,56.82,11948.0,53.2869,53.2869,53.1372,53.184,11948.0
2022-08-17 14:25:00,56.82,56.91,56.78,56.9,17409.0,53.184,53.2682,53.1465,53.2589,17409.0
2022-08-17 14:30:00,56.91,56.97,56.87,56.97,11404.0,53.2682,53.3244,53.2308,53.3244,11404.0
2022-08-17 14:35:00,56.97,57.05,56.95,57.05,17692.0,53.3244,53.3993,53.3057,53.3993,17692.0
2022-08-17 14:40:00,57.04,57.04,56.86,56.88,14511.0,53.3899,53.3899,53.2214,53.2401,14511.0
2022-08-17 14:45:00,56.86,56.89,56.81,56.84,20770.0,53.2214,53.2495,53.1746,53.2027,20770.0
2022-08-17 14:50:00,56.84,56.84,56.76,56.76,22858.0,53.2027,53.2027,53.1278,53.1278,22858.0
2022-08-17 14:55:00,56.76,56.77,56.69,56.7,38280.0,53.1278,53.1372,53.0623,53.0717,38280.0
2022-08-17 15:00:00,56.7,56.75,56.67,56.74,52431.0,53.0717,53.1185,53.0436,53.1091,52431.0
2022-08-17 15:05:00,56.75,56.76,56.63,56.65,42562.0,53.1185,53.1278,53.0061,53.0249,42562.0
2022-08-17 15:10:00,56.65,56.66,56.5,56.57,36845.0,53.0249,53.0342,52.8845,52.95,36845.0
2022-08-17 15:15:00,56.57,56.6,56.53,56.57,53622.0,52.95,52.9781,52.9125,52.95,53622.0
2022-08-17 15:20:00,56.57,56.71,56.56,56.71,25166.0,52.95,53.081,52.9406,53.081,25166.0
2022-08-17 15:25:00,56.7,56.76,56.66,56.76,30349.0,53.0717,53.1278,53.0342,53.1278,30349.0
2022-08-17 15:30:00,56.75,56.78,56.71,56.72,47455.0,53.1185,53.1465,53.081,53.0904,47455.0
2022-08-17 15:35:00,56.73,56.78,56.72,56.74,40293.0,53.0997,53.1465,53.0904,53.1091,40293.0
2022-08-17 15:40:00,56.73,56.79,56.73,56.76,41352.0,53.0997,53.1559,53.0997,53.1278,41352.0
2022-08-17 15:45:00,56.76,56.78,56.65,56.67,53075.0,53.1278,53.1465,53.0249,53.0436,53075.0
2022-08-17 15:50:00,56.66,56.72,56.61,56.67,59588.0,53.0342,53.0904,52.9874,53.0436,59588.0
2022-08-17 15:55:00,56.68,56.71,56.61,56.69,124575.0,53.0529,53.081,52.9874,53.0623,124575.0
2022-08-18 09:30:00,56.85,57.04,56.75,57.04,61883.0,53.2121,53.3899,53.1185,53.3899,61883.0
2022-08-18 09:35:00,57.02,57.07,56.84,56.98,38314.0,53.3712,53.418,53.2027,53.3337,38314.0
2022-08-18 09:40:00,57.0,57.01,56.9,56.99,17147.0,53.3525,53.3618,53.2589,53.3431,17147.0
2022-08-18 09:45:00,57.0,57.0,56.86,56.91,13033.0,53.3525,53.3525,53.2214,53.2682,13033.0
2022-08-18 09:50:00,56.89,56.89,56.83,56.86,20487.0,53.2495,53.2495,53.1933,53.2214,20487.0
2022-08-18 09:55:00,56.86,56.92,56.84,56.86,16772.0,53.2214,53.2776,53.2027,53.2214,16772.0
2022-08-18 10:00:00,56.85,56.89,56.79,56.88,13702.0,53.2121,53.2495,53.1559,53.2401,13702.0
2022-08-18 10:05:00,56.88,56.88,56.78,56.86,22924.0,53.2401,53.2401,53.1465,53.2214,22924.0
2022-08-18 10:10:00,56.86,56.89,56.84,56.89,12096.0,53.2214,53.2495,53.2027,53.2495,12096.0
2022-08-18 10:15:00,56.88,56.91,56.85,56.9,11140.0,53.2401,53.2682,53.2121,53.2589,11140.0
2022-08-18 10:20:00,56.89,56.91,56.85,56.9,17756.0,53.2495,53.2682,53.2121,53.2589,17756.0
2022-08-18 10:25:00,56.94,56.97,56.93,56.97,14152.0,53.2963,53.3244,53.2869,53.3244,14152.0
2022-08-18 10:30:00,56.96,56.98,56.92,56.96,19316.0,53.315,53.3337,53.2776,53.315,19316.0
2022-08-18 10:35:00,56.95,56.96,56.9,56.92,14579.0,53.3057,53.315,53.2589,53.2776,14579.0
2022-08-18 10:40:00,56.92,56.98,56.89,56.9,22724.0,53.2776,53.3337,53.2495,53.2589,22724.0
2022-08-18 10:45:00,56.91,56.95,56.88,56.95,16801.0,53.2682,53.3057,53.2401,53.3057,16801.0
2022-08-18 10:50:00,56.96,56.96,56.9,56.9,8420.0,53.315,53.315,53.2589,53.2589,8420.0
2022-08-18 10:55:00,56.91,56.91,56.86,56.89,18925.0,53.2682,53.2682,53.2214,53.2495,18925.0
2022-08-18 11:00:00,56.9,56.93,56.85,56.9,13108.0,53.2589,53.2869,53.2121,53.2589,13108.0
2022-08-18 11:05:00,56.89,56.92,56.84,56.86,14614.0,53.2495,53.2776,53.2027,53.2214,14614.0
2022-08-18 11:10:00,56.87,56.87,56.78,56.86,9873.0,53.2308,53.2308,53.1465,53.2214,9873.0
2022-08-18 11:15:00,56.85,56.92,56.84,56.89,20522.0,53.2121,53.2776,53.2027,53.2495,20522.0
2022-08-18 11:20:00,56.89,56.93,56.85,56.92,17247.0,53.2495,53.2869,53.2121,53.2776,17247.0
2022-08-18 11:25:00,56.93,56.95,56.89,56.94,11489.0,53.2869,53.3057,53.2495,53.2963,11489.0
2022-08-18 11:30:00,56.93,56.99,56.91,56.98,11054.0,53.2869,53.3431,53.2682,53.3337,11054.0
2022-08-18 11:35:00,56.97,57.03,56.94,57.02,16604.0,53.3244,53.3805,53.2963,53.3712,16604.0
2022-08-18 11:40:00,57.03,57.04,57.02,57.04,6952.0,53.3805,53.3899,53.3712,53.3899,6952.0
2022-08-18 11:45:00,57.05,57.06,57.0,57.06,13409.0,53.3993,53.4086,53.3525,53.4086,13409.0
2022-08-18 11:50:00,57.07,57.08,57.05,57.07,10070.0,53.418,53.4273,53.3993,53.418,10070.0
2022-08-18 11:55:00,57.07,57.07,57.0,57.0,11018.0,53.418,53.418,53.3525,53.3525,11018.0
2022-08-18 12:00:00,57.01,57.05,57.01,57.04,4944.0,53.3618,53.3993,53.3618,53.3899,4944.0
2022-08-18 12:05:00,57.04,57.05,57.0,57.03,11136.0,53.3899,53.3993,53.3525,53.3805,11136.0
2022-08-18 12:10:00,57.02,57.03,56.99,57.01,11944.0,53.3712,53.3805,53.3431,53.3618,11944.0
2022-08-18 12:15:00,57.01,57.03,57.0,57.01,7224.0,53.3618,53.3805,53.3525,53.3618,7224.0
2022-08-18 12:20:00,57.01,57.01,56.92,56.94,10767.0,53.3618,53.3618,53.2776,53.2963,10767.0
2022-08-18 12:25:00,56.93,56.94,56.87,56.91,12290.0,53.2869,53.2963,53.2308,53.2682,12290.0
2022-08-18 12:30:00,56.92,56.94,56.89,56.89,7800.0,53.2776,53.2963,53.2495,53.2495,7800.0
2022-08-18 12:35:00,56.89,56.89,56.82,56.85,11725.0,53.2495,53.2495,53.184,53.2121,11725.0
2022-08-18 12:40:00,56.86,56.88,56.83,56.83,15750.0,53.2214,53.2401,53.1933,53.1933,15750.0
2022-08-18 12:45:00,56.84,56.88,56.83,56.88,6783.0,53.2027,53.2401,53.1933,53.2401,6783.0
2022-08-18 12:50:00,56.88,56.88,56.83,56.85,18251.0,53.2401,53.2401,53.1933,53.2121,18251.0
2022-08-18 12:55:00,56.84,56.88,56.84,56.85,19861.0,53.2027,53.2401,53.2027,53.2121,19861.0
2022-08-18 13:00:00,56.85,56.88,56.84,56.85,9328.0,53.2121,53.2401,53.2027,53.2121,9328.0
2022-08-18 13:05:00,56.86,56.97,56.85,56.96,8971.0,53.2214,53.3244,53.2121,53.315,8971.0
2022-08-18 13:10:00,56.97,56.98,56.91,56.95,11168.0,53.3244,53.3337,53.2682,53.3057,11168.0
2022-08-18 13:15:00,56.95,56.99,56.93,56.99,9402.0,53.3057,53.3431,53.2869,53.3431,9402.0
2022-08-18 13:20:00,57.0,57.02,56.97,56.97,11771.0,53.3525,53.3712,53.3244,53.3244,11771.0
2022-08-18 13:25:00,56.97,56.99,56.96,56.99,10149.0,53.3244,53.3431,53.315,53.3431,10149.0
2022-08-18 13:30:00,57.0,57.01,56.96,56.99,10238.0,53.3525,53.3618,53.315,53.3431,10238.0
2022-08-18 13:35:00,56.98,57.04,56.98,57.04,6815.0,53.3337,53.3899,53.3337,53.3899,6815.0
2022-08-18 13:40:00,57.05,57.08,57.04,57.08,5461.0,53.3993,53.4273,53.3899,53.4273,5461.0
2022-08-18 13:45:00,57.09,57.09,57.04,57.05,15031.0,53.4367,53.4367,53.3899,53.3993,15031.0
2022-08-18 13:50:00,57.04,57.08,57.04,57.06,8323.0,53.3899,53.4273,53.3899,53.4086,8323.0
2022-08-18 13:55:00,57.05,57.06,57.01,57.05,5259.0,53.3993,53.4086,53.3618,53.3993,5259.0
2022-08-18 14:00:00,57.05,57.08,57.03,57.08,11789.0,53.3993,53.4273,53.3805,53.4273,11789.0
2022-08-18 14:05:00,57.07,57.12,57.06,57.11,6173.0,53.418,53.4648,53.4086,53.4554,6173.0
2022-08-18 14:10:00,57.11,57.14,57.1,57.11,12903.0,53.4554,53.4835,53.4461,53.4554,12903.0
2022-08-18 14:15:00,57.12,57.17,57.11,57.16,14216.0,53.4648,53.5116,53.4554,53.5022,14216.0
2022-08-18 14:20:00,57.16,57.17,57.13,57.17,11223.0,53.5022,53.5116,53.4741,53.5116,11223.0
2022-08-18 14:25:00,57.17,57.19,57.15,57.18,10189.0,53.5116,53.5303,53.4929,53.5209,10189.0
2022-08-18 14:30:00,57.18,57.18,57.1,57.11,12149.0,53.5209,53.5209,53.4461,53.4554,12149.0
2022-08-18 14:35:00,57.1,57.13,57.1,57.13,12056.0,53.4461,53.4741,53.4461,53.4741,12056.0
2022-08-18 14:40:00,57.12,57.17,57.1,57.17,8947.0,53.4648,53.5116,53.4461,53.5116,8947.0
2022-08-18 14:45:00,57.18,57.19,57.16,57.19,8758.0,53.5209,53.5303,53.5022,53.5303,8758.0
2022-08-18 14:50:00,57.19,57.24,57.18,57.24,15681.0,53.5303,53.5771,53.5209,53.5771,15681.0
2022-08-18 14:55:00,57.25,57.27,57.23,57.26,16694.0,53.5865,53.6052,53.5677,53.5958,16694.0
2022-08-18 15:00:00,57.26,57.28,57.26,57.28,23301.0,53.5958,53.6145,53.5958,53.6145,23301.0
2022-08-18 15:05:00,57.28,57.3,57.24,57.3,28744.0,53.6145,53.6333,53.5771,53.6333,28744.0
2022-08-18 15:10:00,57.3,57.34,57.29,57.32,22298.0,53.6333,53.6707,53.6239,53.652,22298.0
2022-08-18 15:15:00,57.32,57.36,57.31,57.35,38406.0,53.652,53.6894,53.6426,53.6801,38406.0
2022-08-18 15:20:00,57.36,57.46,57.34,57.44,19052.0,53.6894,53.783,53.6707,53.7643,19052.0
2022-08-18 15:25:00,57.44,57.47,57.42,57.47,32314.0,53.7643,53.7924,53.7456,53.7924,32314.0
2022-08-18 15:30:00,57.47,57.51,57.45,57.48,67200.0,53.7924,53.8298,53.7737,53.8017,67200.0
2022-08-18 15:35:00,57.47,57.49,57.4,57.4,22309.0,53.7924,53.8111,53.7269,53.7269,22309.0
2022-08-18 15:40:00,57.41,57.43,57.37,57.41,29045.0,53.7362,53.7549,53.6988,53.7362,29045.0
2022-08-18 15:45:00,57.41,57.42,57.29,57.29,31215.0,53.7362,53.7456,53.6239,53.6239,31215.0
2022-08-18 15:50:00,57.28,57.29,57.2,57.26,46292.0,53.6145,53.6239,53.5397,53.5958,46292.0
2022-08-18 15:55:00,57.26,57.36,57.25,57.34,105775.0,53.5958,53.6894,53.5865,53.6707,105775.0
2022-08-19 09:30:00,56.97,57.1,56.7,57.04,214556.0,53.3244,53.4461,53.0717,53.3899,214556.0
2022-08-19 09:35:00,57.0,57.02,56.76,56.81,38861.0,53.3525,53.3712,53.1278,53.1746,38861.0
2022-08-19 09:40:00,56.85,56.85,56.62,56.71,30714.0,53.2121,53.2121,52.9968,53.081,30714.0
2022-08-19 09:45:00,56.69,56.71,56.58,56.65,30104.0,53.0623,53.081,52.9593,53.0249,30104.0
2022-08-19 09:50:00,56.67,56.67,56.55,56.6,25197.0,53.0436,53.0436,52.9313,52.9781,25197.0
2022-08-19 09:55:00,56.59,56.66,56.55,56.61,25217.0,52.9687,53.0342,52.9313,52.9874,25217.0
2022-08-19 10:00:00,56.61,56.62,56.51,56.53,24656.0,52.9874,52.9968,52.8938,52.9125,24656.0
2022-08-19 10:05:00,56.53,56.6,56.46,56.47,21185.0,52.9125,52.9781,52.847,52.8564,21185.0
2022-08-19 10:10:00,56.48,56.54,56.41,56.43,20957.0,52.8657,52.9219,52.8002,52.8189,20957.0
2022-08-19 10:15:00,56.42,56.47,56.39,56.44,19312.0,52.8096,52.8564,52.7815,52.8283,19312.0
2022-08-19 10:20:00,56.47,56.51,56.41,56.44,25089.0,52.8564,52.8938,52.8002,52.8283,25089.0
2022-08-19 10:25:00,56.42,56.44,56.34,56.4,24355.0,52.8096,52.8283,52.7347,52.7909,24355.0
2022-08-19 10:30:00,56.4,56.45,56.37,56.44,19242.0,52.7909,52.8377,52.7628,52.8283,19242.0
2022-08-19 10:35:00,56.41,56.45,56.39,56.44,22310.0,52.8002,52.8377,52.7815,52.8283,22310.0
2022-08-19 10:40:00,56.43,56.43,56.36,56.38,15090.0,52.8189,52.8189,52.7534,52.7721,15090.0
2022-08-19 10:45:00,56.38,56.45,56.37,56.42,15611.0,52.7721,52.8377,52.7628,52.8096,15611.0
2022-08-19 10:50:00,56.42,56.43,56.23,56.24,30093.0,52.8096,52.8189,52.6317,52.6411,30093.0
2022-08-19 10:55:00,56.23,56.29,56.23,56.27,23912.0,52.6317,52.6879,52.6317,52.6692,23912.0
2022-08-19 11:00:00,56.27,56.29,56.15,56.16,16474.0,52.6692,52.6879,52.5568,52.5662,16474.0
2022-08-19 11:05:00,56.16,56.18,56.01,56.03,20350.0,52.5662,52.5849,52.4258,52.4445,20350.0
2022-08-19 11:10:00,56.03,56.05,56.0,56.01,22493.0,52.4445,52.4632,52.4164,52.4258,22493.0
2022-08-19 11:15:00,56.01,56.04,55.98,56.03,14999.0,52.4258,52.4539,52.3977,52.4445,14999.0
2022-08-19 11:20:00,56.03,56.04,55.96,55.97,16755.0,52.4445,52.4539,52.379,52.3884,16755.0
2022-08-19 11:25:00,55.98,56.04,55.94,56.02,18945.0,52.3977,52.4539,52.3603,52.4352,18945.0
2022-08-19 11:30:00,56.04,56.07,56.0,56.05,16101.0,52.4539,52.482,52.4164,52.4632,16101.0
2022-08-19 11:35:00,56.06,56.09,56.02,56.07,13150.0,52.4726,52.5007,52.4352,52.482,13150.0
2022-08-19 11:40:00,56.07,56.13,56.05,56.11,13837.0,52.482,52.5381,52.4632,52.5194,13837.0
2022-08-19 11:45:00,56.11,56.24,56.09,56.21,12832.0,52.5194,52.6411,52.5007,52.613,12832.0
2022-08-19 11:50:00,56.22,56.25,56.15,56.16,16581.0,52.6224,52.6505,52.5568,52.5662,16581.0
2022-08-19 11:55:00,56.16,56.18,56.12,56.12,10528.0,52.5662,52.5849,52.5288,52.5288,10528.0
2022-08-19 12:00:00,56.1,56.12,56.04,56.05,18703.0,52.51,52.5288,52.4539,52.4632,18703.0
2022-08-19 12:05:00,56.05,56.1,56.01,56.01,29307.0,52.4632,52.51,52.4258,52.4258,29307.0
2022-08-19 12:10:00,56.03,56.11,56.02,56.09,14007.0,52.4445,52.5194,52.4352,52.5007,14007.0
2022-08-19 12:15:00,56.09,56.11,56.06,56.11,17902.0,52.5007,52.5194,52.4726,52.5194,17902.0
2022-08-19 12:20:00,56.11,56.12,56.08,56.1,12298.0,52.5194,52.5288,52.4913,52.51,12298.0
2022-08-19 12:25:00,56.1,56.1,56.03,56.03,21195.0,52.51,52.51,52.4445,52.4445,21195.0
2022-08-19 12:30:00,56.02,56.12,56.02,56.12,13861.0,52.4352,52.5288,52.4352,52.5288,13861.0
2022-08-19 12:35:00,56.11,56.28,56.11,56.27,21051.0,52.5194,52.6785,52.5194,52.6692,21051.0
2022-08-19 12:40:00,56.27,56.3,56.21,56.29,22416.0,52.6692,52.6973,52.613,52.6879,22416.0
2022-08-19 12:45:00,56.28,56.31,56.25,56.27,15216.0,52.6785,52.7066,52.6505,52.6692,15216.0
2022-08-19 12:50:00,56.26,56.32,56.26,56.28,8871.0,52.6598,52.716,52.6598,52.6785,8871.0
2022-08-19 12:55:00,56.3,56.31,56.24,56.24,13553.0,52.6973,52.7066,52.6411,52.6411,13553.0
2022-08-19 13:00:00,56.25,56.26,56.21,56.23,11014.0,52.6505,52.6598,52.613,52.6317,11014.0
2022-08-19 13:05:00,56.24,56.24,56.17,56.17,10562.0,52.6411,52.6411,52.5756,52.5756,10562.0
2022-08-19 13:10:00,56.16,56.2,56.13,56.16,17600.0,52.5662,52.6037,52.5381,52.5662,17600.0
2022-08-19 13:15:00,56.17,56.2,56.16,56.19,17037.0,52.5756,52.6037,52.5662,52.5943,17037.0
2022-08-19 13:20:00,56.19,56.2,56.15,56.17,17189.0,52.5943,52.6037,52.5568,52.5756,17189.0
2022-08-19 13:25:00,56.18,56.18,56.1,56.18,23571.0,52.5849,52.5849,52.51,52.5849,23571.0
2022-08-19 13:30:00,56.17,56.17,56.04,56.08,15587.0,52.5756,52.5756,52.4539,52.4913,15587.0
2022-08-19 13:35:00,56.09,56.1,56.03,56.1,16796.0,52.5007,52.51,52.4445,52.51,16796.0
2022-08-19 13:40:00,56.1,56.11,56.07,56.11,10597.0,52.51,52.5194,52.482,52.5194,10597.0
2022-08-19 13:45:00,56.1,56.12,56.04,56.04,17537.0,52.51,52.5288,52.4539,52.4539,17537.0
2022-08-19 13:50:00,56.05,56.1,56.05,56.1,16338.0,52.4632,52.51,52.4632,52.51,16338.0
2022-08-19 13:55:00,56.13,56.14,56.08,56.09,19502.0,52.5381,52.5475,52.4913,52.5007,19502.0
2022-08-19 14:00:00,56.08,56.17,56.05,56.14,41803.0,52.4913,52.5756,52.4632,52.5475,41803.0
2022-08-19 14:05:00,56.14,56.17,56.13,56.15,17450.0,52.5475,52.5756,52.5381,52.5568,17450.0
2022-08-19 14:10:00,56.15,56.15,56.06,56.06,15059.0,52.5568,52.5568,52.4726,52.4726,15059.0
2022-08-19 14:15:00,56.05,56.07,56.03,56.05,20544.0,52.4632,52.482,52.4445,52.4632,20544.0
2022-08-19 14:20:00,56.04,56.06,56.0,56.03,21623.0,52.4539,52.4726,52.4164,52.4445,21623.0
2022-08-19 14:25:00,56.04,56.11,56.02,56.11,34778.0,52.4539,52.5194,52.4352,52.5194,34778.0
2022-08-19 14:30:00,56.1,56.12,56.09,56.11,101068.0,52.51,52.5288,52.5007,52.5194,101068.0
2022-08-19 14:35:00,56.12,56.12,56.01,56.02,24411.0,52.5288,52.5288,52.4258,52.4352,24411.0
2022-08-19 14:40:00,56.01,56.06,55.97,56.03,64829.0,52.4258,52.4726,52.3884,52.4445,64829.0
2022-08-19 14:45:00,56.04,56.08,56.0,56.05,58790.0,52.4539,52.4913,52.4164,52.4632,58790.0
2022-08-19 14:50:00,56.05,56.05,55.96,56.03,48138.0,52.4632,52.4632,52.379,52.4445,48138.0
2022-08-19 14:55:00,56.04,56.06,55.99,56.03,17212.0,52.4539,52.4726,52.4071,52.4445,17212.0
2022-08-19 15:00:00,56.03,56.08,55.99,56.0,64591.0,52.4445,52.4913,52.4071,52.4164,64591.0
2022-08-19 15:05:00,56.01,56.07,56.0,56.05,52423.0,52.4258,52.482,52.4164,52.4632,52423.0
2022-08-19 15:10:00,56.05,56.18,56.05,56.17,22214.0,52.4632,52.5849,52.4632,52.5756,22214.0
2022-08-19 15:15:00,56.17,56.25,56.16,56.22,27316.0,52.5756,52.6505,52.5662,52.6224,27316.0
2022-08-19 15:20:00,56.23,56.24,56.18,56.22,34849.0,52.6317,52.6411,52.5849,52.6224,34849.0
2022-08-19 15:25:00,56.22,56.25,56.19,56.22,39715.0,52.6224,52.6505,52.5943,52.6224,39715.0
2022-08-19 15:30:00,56.22,56.24,56.15,56.16,56614.0,52.6224,52.6411,52.5568,52.5662,56614.0
2022-08-19 15:35:00,56.16,56.17,56.11,56.14,54879.0,52.5662,52.5756,52.5194,52.5475,54879.0
2022-08-19 15:40:00,56.14,56.17,56.11,56.14,66259.0,52.5475,52.5756,52.5194,52.5475,66259.0
2022-08-19 15:45:00,56.14,56.14,56.07,56.12,62535.0,52.5475,52.5475,52.482,52.5288,62535.0
2022-08-19 15:50:00,56.12,56.25,56.12,56.2,112117.0,52.5288,52.6505,52.5288,52.6037,112117.0
2022-08-19 15:55:00,56.2,56.2,56.06,56.1,261391.0,52.6037,52.6037,52.4726,52.51,261391.0
2022-08-22 09:30:00,55.27,55.31,55.01,55.06,80758.0,51.7332,51.7706,51.4898,51.5366,80758.0
2022-08-22 09:35:00,55.09,55.27,55.08,55.17,20493.0,51.5647,51.7332,51.5553,51.6396,20493.0
2022-08-22 09:40:00,55.16,55.16,54.9,55.03,41531.0,51.6302,51.6302,51.3868,51.5085,41531.0
2022-08-22 09:45:00,55.02,55.22,55.0,55.14,14055.0,51.4992,51.6864,51.4804,51.6115,14055.0
2022-08-22 09:50:00,55.13,55.15,55.01,55.06,26993.0,51.6021,51.6208,51.4898,51.5366,26993.0
2022-08-22 09:55:00,55.07,55.19,55.03,55.16,12355.0,51.546,51.6583,51.5085,51.6302,12355.0
2022-08-22 10:00:00,55.16,55.16,54.9,54.92,31588.0,51.6302,51.6302,51.3868,51.4056,31588.0
2022-08-22 10:05:00,54.93,54.97,54.82,54.85,21281.0,51.4149,51.4524,51.312,51.34,21281.0
2022-08-22 10:10:00,54.84,54.87,54.74,54.77,39195.0,51.3307,51.3588,51.2371,51.2652,39195.0
2022-08-22 10:15:00,54.77,54.77,54.66,54.67,31355.0,51.2652,51.2652,51.1622,51.1716,31355.0
2022-08-22 10:20:00,54.66,54.7,54.58,54.59,26242.0,51.1622,51.1996,51.0873,51.0967,26242.0
2022-08-22 10:25:00,54.57,54.61,54.54,54.55,20309.0,51.078,51.1154,51.0499,51.0592,20309.0
2022-08-22 10:30:00,54.55,54.67,54.54,54.64,15138.0,51.0592,51.1716,51.0499,51.1435,15138.0
2022-08-22 10:35:00,54.64,54.74,54.64,54.73,21650.0,51.1435,51.2371,51.1435,51.2277,21650.0
2022-08-22 10:40:00,54.73,54.79,54.67,54.68,19646.0,51.2277,51.2839,51.1716,51.1809,19646.0
2022-08-22 10:45:00,54.67,54.77,54.66,54.75,21272.0,51.1716,51.2652,51.1622,51.2464,21272.0
2022-08-22 10:50:00,54.75,54.76,54.66,54.71,20233.0,51.2464,51.2558,51.1622,51.209,20233.0
2022-08-22 10:55:00,54.72,54.76,54.68,54.75,23034.0,51.2184,51.2558,51.1809,51.2464,23034.0
2022-08-22 11:00:00,54.76,54.92,54.76,54.87,25911.0,51.2558,51.4056,51.2558,51.3588,25911.0
2022-08-22 11:05:00,54.87,54.88,54.82,54.85,29437.0,51.3588,51.3681,51.312,51.34,29437.0
2022-08-22 11:10:00,54.85,54.89,54.81,54.89,24257.0,51.34,51.3775,51.3026,51.3775,24257.0
2022-08-22 11:15:00,54.89,54.91,54.81,54.84,24226.0,51.3775,51.3962,51.3026,51.3307,24226.0
2022-08-22 11:20:00,54.84,54.89,54.84,54.87,18715.0,51.3307,51.3775,51.3307,51.3588,18715.0
2022-08-22 11:25:00,54.88,54.89,54.81,54.85,17890.0,51.3681,51.3775,51.3026,51.34,17890.0
2022-08-22 11:30:00,54.84,54.91,54.83,54.87,18756.0,51.3307,51.3962,51.3213,51.3588,18756.0
2022-08-22 11:35:00,54.88,54.94,54.88,54.88,11353.0,51.3681,51.4243,51.3681,51.3681,11353.0
2022-08-22 11:40:00,54.88,54.92,54.84,54.84,14932.0,51.3681,51.4056,51.3307,51.3307,14932.0
2022-08-22 11:45:00,54.84,54.87,54.78,54.8,11121.0,51.3307,51.3588,51.2745,51.2932,11121.0
2022-08-22 11:50:00,54.81,54.82,54.75,54.8,11823.0,51.3026,51.312,51.2464,51.2932,11823.0
2022-08-22 11:55:00,54.8,54.84,54.78,54.82,14437.0,51.2932,51.3307,51.2745,51.312,14437.0
2022-08-22 12:00:00,54.82,54.88,54.82,54.84,11807.0,51.312,51.3681,51.312,51.3307,11807.0
2022-08-22 12:05:00,54.84,54.86,54.76,54.78,13984.0,51.3307,51.3494,51.2558,51.2745,13984.0
2022-08-22 12:10:00,54.77,54.78,54.71,54.72,10059.0,51.2652,51.2745,51.209,51.2184,10059.0
2022-08-22 12:15:00,54.72,54.72,54.68,54.69,42596.0,51.2184,51.2184,51.1809,51.1903,42596.0
2022-08-22 12:20:00,54.69,54.78,54.69,54.74,54065.0,51.1903,51.2745,51.1903,51.2371,54065.0
2022-08-22 12:25:00,54.75,54.77,54.61,54.63,14736.0,51.2464,51.2652,51.1154,51.1341,14736.0
2022-08-22 12:30:00,54.63,54.73,54.62,54.68,19862.0,51.1341,51.2277,51.1248,51.1809,19862.0
2022-08-22 12:35:00,54.68,54.73,54.68,54.71,18542.0,51.1809,51.2277,51.1809,51.209,18542.0
2022-08-22 12:40:00,54.71,54.71,54.61,54.62,11498.0,51.209,51.209,51.1154,51.1248,11498.0
2022-08-22 12:45:00,54.61,54.7,54.58,54.66,45027.0,51.1154,51.1996,51.0873,51.1622,45027.0
2022-08-22 12:50:00,54.65,54.72,54.64,54.72,31693.0,51.1528,51.2184,51.1435,51.2184,31693.0
2022-08-22 12:55:00,54.72,54.73,54.68,54.71,28413.0,51.2184,51.2277,51.1809,51.209,28413.0
2022-08-22 13:00:00,54.71,54.72,54.65,54.68,22020.0,51.209,51.2184,51.1528,51.1809,22020.0
2022-08-22 13:05:00,54.69,54.7,54.66,54.68,13808.0,51.1903,51.1996,51.1622,51.1809,13808.0
2022-08-22 13:10:00,54.66,54.66,54.59,54.62,18701.0,51.1622,51.1622,51.0967,51.1248,18701.0
2022-08-22 13:15:00,54.63,54.64,54.56,54.59,13245.0,51.1341,51.1435,51.0686,51.0967,13245.0
2022-08-22 13:20:00,54.59,54.6,54.54,54.56,17378.0,51.0967,51.106,51.0499,51.0686,17378.0
2022-08-22 13:25:00,54.55,54.59,54.52,54.55,38168.0,51.0592,51.0967,51.0312,51.0592,38168.0
2022-08-22 13:30:00,54.53,54.54,54.43,54.43,9758.0,51.0405,51.0499,50.9469,50.9469,9758.0
2022-08-22 13:35:00,54.43,54.46,54.38,54.43,14405.0,50.9469,50.975,50.9001,50.9469,14405.0
2022-08-22 13:40:00,54.42,54.45,54.39,54.41,43592.0,50.9376,50.9656,50.9095,50.9282,43592.0
2022-08-22 13:45:00,54.4,54.44,54.38,54.44,14007.0,50.9188,50.9563,50.9001,50.9563,14007.0
2022-08-22 13:50:00,54.42,54.45,54.41,54.45,14112.0,50.9376,50.9656,50.9282,50.9656,14112.0
2022-08-22 13:55:00,54.45,54.45,54.39,54.4,20072.0,50.9656,50.9656,50.9095,50.9188,20072.0
2022-08-22 14:00:00,54.41,54.41,54.36,54.38,15083.0,50.9282,50.9282,50.8814,50.9001,15083.0
2022-08-22 14:05:00,54.37,54.39,54.34,54.36,13379.0,50.8908,50.9095,50.8627,50.8814,13379.0
2022-08-22 14:10:00,54.36,54.38,54.31,54.35,17565.0,50.8814,50.9001,50.8346,50.872,17565.0
2022-08-22 14:15:00,54.35,54.37,54.33,54.35,17283.0,50.872,50.8908,50.8533,50.872,17283.0
2022-08-22 14:20:00,54.36,54.37,54.34,54.34,9968.0,50.8814,50.8908,50.8627,50.8627,9968.0
2022-08-22 14:25:00,54.35,54.37,54.32,54.36,20037.0,50.872,50.8908,50.844,50.8814,20037.0
2022-08-22 14:30:00,54.35,54.37,54.32,54.36,13049.0,50.872,50.8908,50.844,50.8814,13049.0
2022-08-22 14:35:00,54.36,54.38,54.34,54.36,15777.0,50.8814,50.9001,50.8627,50.8814,15777.0
2022-08-22 14:40:00,54.36,54.36,54.26,54.26,19346.0,50.8814,50.8814,50.7878,50.7878,19346.0
2022-08-22 14:45:00,54.26,54.29,54.24,54.25,22755.0,50.7878,50.8159,50.7691,50.7784,22755.0
2022-08-22 14:50:00,54.22,54.24,54.19,54.2,34233.0,50.7504,50.7691,50.7223,50.7316,34233.0
2022-08-22 14:55:00,54.2,54.22,54.12,54.18,21119.0,50.7316,50.7504,50.6568,50.7129,21119.0
2022-08-22 15:00:00,54.18,54.24,54.16,54.2,56432.0,50.7129,50.7691,50.6942,50.7316,56432.0
2022-08-22 15:05:00,54.2,54.23,54.17,54.2,27506.0,50.7316,50.7597,50.7036,50.7316,27506.0
2022-08-22 15:10:00,54.2,54.23,54.19,54.2,37811.0,50.7316,50.7597,50.7223,50.7316,37811.0
2022-08-22 15:15:00,54.2,54.2,54.06,54.08,29508.0,50.7316,50.7316,50.6006,50.6193,29508.0
2022-08-22 15:20:00,54.07,54.15,54.06,54.14,25506.0,50.61,50.6848,50.6006,50.6755,25506.0
2022-08-22 15:25:00,54.15,54.18,54.12,54.16,33499.0,50.6848,50.7129,50.6568,50.6942,33499.0
2022-08-22 15:30:00,54.16,54.21,54.11,54.12,39208.0,50.6942,50.741,50.6474,50.6568,39208.0
2022-08-22 15:35:00,54.11,54.18,54.11,54.18,61784.0,50.6474,50.7129,50.6474,50.7129,61784.0
2022-08-22 15:40:00,54.18,54.18,54.07,54.08,67619.0,50.7129,50.7129,50.61,50.6193,67619.0
2022-08-22 15:45:00,54.07,54.16,54.06,54.16,63325.0,50.61,50.6942,50.6006,50.6942,63325.0
2022-08-22 15:50:00,54.15,54.25,54.14,54.2,170077.0,50.6848,50.7784,50.6755,50.7316,170077.0
2022-08-22 15:55:00,54.2,54.2,54.01,54.05,396646.0,50.7316,50.7316,50.5538,50.5912,396646.0
2022-08-23 09:30:00,54.09,54.42,54.05,54.41,47477.0,50.6287,50.9376,50.5912,50.9282,47477.0
2022-08-23 09:35:00,54.42,54.49,54.36,54.4,18899.0,50.9376,51.0031,50.8814,50.9188,18899.0
2022-08-23 09:40:00,54.41,54.42,54.25,54.35,29995.0,50.9282,50.9376,50.7784,50.872,29995.0
2022-08-23 09:45:00,54.36,54.54,54.32,54.46,28072.0,50.8814,51.0499,50.844,50.975,28072.0
2022-08-23 09:50:00,54.46,54.56,54.43,54.56,30187.0,50.975,51.0686,50.9469,51.0686,30187.0
2022-08-23 09:55:00,54.56,54.59,54.45,54.51,18846.0,51.0686,51.0967,50.9656,51.0218,18846.0
2022-08-23 10:00:00,54.51,54.56,54.42,54.45,35360.0,51.0218,51.0686,50.9376,50.9656,35360.0
2022-08-23 10:05:00,54.45,54.59,54.45,54.59,43730.0,50.9656,51.0967,50.9656,51.0967,43730.0
2022-08-23 10:10:00,54.6,54.64,54.57,54.61,59585.0,51.106,51.1435,51.078,51.1154,59585.0
2022-08-23 10:15:00,54.61,54.61,54.49,54.51,23330.0,51.1154,51.1154,51.0031,51.0218,23330.0
2022-08-23 10:20:00,54.51,54.57,54.5,54.56,17744.0,51.0218,51.078,51.0124,51.0686,17744.0
2022-08-23 10:25:00,54.55,54.57,54.47,54.48,14266.0,51.0592,51.078,50.9844,50.9937,14266.0
2022-08-23 10:30:00,54.47,54.61,54.47,54.59,14632.0,50.9844,51.1154,50.9844,51.0967,14632.0
2022-08-23 10:35:00,54.61,54.61,54.44,54.46,30311.0,51.1154,51.1154,50.9563,50.975,30311.0
2022-08-23 10:40:00,54.45,54.48,54.37,54.47,12366.0,50.9656,50.9937,50.8908,50.9844,12366.0
2022-08-23 10:45:00,54.48,54.48,54.43,54.46,19227.0,50.9937,50.9937,50.9469,50.975,19227.0
2022-08-23 10:50:00,54.48,54.52,54.39,54.41,27780.0,50.9937,51.0312,50.9095,50.9282,27780.0
2022-08-23 10:55:00,54.41,54.41,54.3,54.31,27306.0,50.9282,50.9282,50.8252,50.8346,27306.0
2022-08-23 11:00:00,54.32,54.32,54.21,54.29,17258.0,50.844,50.844,50.741,50.8159,17258.0
2022-08-23 11:05:00,54.28,54.3,54.23,54.25,11571.0,50.8065,50.8252,50.7597,50.7784,11571.0
2022-08-23 11:10:00,54.25,54.3,54.21,54.3,15895.0,50.7784,50.8252,50.741,50.8252,15895.0
2022-08-23 11:15:00,54.29,54.34,54.28,54.33,16568.0,50.8159,50.8627,50.8065,50.8533,16568.0
2022-08-23 11:20:00,54.33,54.34,54.27,54.27,14153.0,50.8533,50.8627,50.7972,50.7972,14153.0
2022-08-23 11:25:00,54.28,54.31,54.26,54.27,10864.0,50.8065,50.8346,50.7878,50.7972,10864.0
2022-08-23 11:30:00,54.27,54.31,54.23,54.28,20172.0,50.7972,50.8346,50.7597,50.8065,20172.0
2022-08-23 11:35:00,54.29,54.32,54.28,54.29,10745.0,50.8159,50.844,50.8065,50.8159,10745.0
2022-08-23 11:40:00,54.29,54.3,54.23,54.27,15422.0,50.8159,50.8252,50.7597,50.7972,15422.0
2022-08-23 11:45:00,54.27,54.35,54.24,54.32,18510.0,50.7972,50.872,50.7691,50.844,18510.0
2022-08-23 11:50:00,54.32,54.33,54.28,54.31,10748.0,50.844,50.8533,50.8065,50.8346,10748.0
2022-08-23 11:55:00,54.31,54.31,54.22,54.28,11886.0,50.8346,50.8346,50.7504,50.8065,11886.0
2022-08-23 12:00:00,54.27,54.27,54.23,54.25,8918.0,50.7972,50.7972,50.7597,50.7784,8918.0
2022-08-23 12:05:00,54.26,54.32,54.23,54.32,9640.0,50.7878,50.844,50.7597,50.844,9640.0
2022-08-23 12:10:00,54.32,54.33,54.28,54.31,11296.0,50.844,50.8533,50.8065,50.8346,11296.0
2022-08-23 12:15:00,54.3,54.32,54.22,54.24,13321.0,50.8252,50.844,50.7504,50.7691,13321.0
2022-08-23 12:20:00,54.23,54.24,54.13,54.15,9822.0,50.7597,50.7691,50.6661,50.6848,9822.0
2022-08-23 12:25:00,54.16,54.24,54.14,54.19,11121.0,50.6942,50.7691,50.6755,50.7223,11121.0
2022-08-23 12:30:00,54.19,54.24,54.18,54.23,8010.0,50.7223,50.7691,50.7129,50.7597,8010.0
2022-08-23 12:35:00,54.23,54.3,54.22,54.28,9727.0,50.7597,50.8252,50.7504,50.8065,9727.0
2022-08-23 12:40:00,54.28,54.3,54.26,54.29,6870.0,50.8065,50.8252,50.7878,50.8159,6870.0
2022-08-23 12:45:00,54.3,54.3,54.24,54.25,12076.0,50.8252,50.8252,50.7691,50.7784,12076.0
2022-08-23 12:50:00,54.25,54.29,54.22,54.26,10138.0,50.7784,50.8159,50.7504,50.7878,10138.0
2022-08-23 12:55:00,54.27,54.31,54.26,54.3,10815.0,50.7972,50.8346,50.7878,50.8252,10815.0
2022-08-23 13:00:00,54.29,54.31,54.23,54.24,11210.0,50.8159,50.8346,50.7597,50.7691,11210.0
2022-08-23 13:05:00,54.25,54.25,54.18,54.22,8299.0,50.7784,50.7784,50.7129,50.7504,8299.0
2022-08-23 13:10:00,54.22,54.23,54.17,54.22,12610.0,50.7504,50.7597,50.7036,50.7504,12610.0
2022-08-23 13:15:00,54.22,54.25,54.21,54.21,13561.0,50.7504,50.7784,50.741,50.741,13561.0
2022-08-23 13:20:00,54.19,54.22,54.17,54.17,7519.0,50.7223,50.7504,50.7036,50.7036,7519.0
2022-08-23 13:25:00,54.15,54.24,54.15,54.21,11488.0,50.6848,50.7691,50.6848,50.741,11488.0
2022-08-23 13:30:00,54.23,54.29,54.22,54.29,11453.0,50.7597,50.8159,50.7504,50.8159,11453.0
2022-08-23 13:35:00,54.29,54.29,54.18,54.22,17497.0,50.8159,50.8159,50.7129,50.7504,17497.0
2022-08-23 13:40:00,54.21,54.22,54.17,54.17,7145.0,50.741,50.7504,50.7036,50.7036,7145.0
2022-08-23 13:45:00,54.16,54.17,54.1,54.12,8789.0,50.6942,50.7036,50.638,50.6568,8789.0
2022-08-23 13:50:00,54.12,54.16,54.11,54.15,46673.0,50.6568,50.6942,50.6474,50.6848,46673.0
2022-08-23 13:55:00,54.15,54.19,54.14,54.18,16904.0,50.6848,50.7223,50.6755,50.7129,16904.0
2022-08-23 14:00:00,54.18,54.2,54.17,54.18,46590.0,50.7129,50.7316,50.7036,50.7129,46590.0
2022-08-23 14:05:00,54.18,54.28,54.18,54.27,17394.0,50.7129,50.8065,50.7129,50.7972,17394.0
2022-08-23 14:10:00,54.29,54.3,54.25,54.3,26137.0,50.8159,50.8252,50.7784,50.8252,26137.0
2022-08-23 14:15:00,54.3,54.36,54.28,54.36,32167.0,50.8252,50.8814,50.8065,50.8814,32167.0
2022-08-23 14:20:00,54.35,54.41,54.34,54.39,57145.0,50.872,50.9282,50.8627,50.9095,57145.0
2022-08-23 14:25:00,54.39,54.42,54.36,54.4,49696.0,50.9095,50.9376,50.8814,50.9188,49696.0
2022-08-23 14:30:00,54.41,54.41,54.34,54.34,51378.0,50.9282,50.9282,50.8627,50.8627,51378.0
2022-08-23 14:35:00,54.35,54.37,54.34,54.37,21087.0,50.872,50.8908,50.8627,50.8908,21087.0
2022-08-23 14:40:00,54.37,54.43,54.35,54.39,24636.0,50.8908,50.9469,50.872,50.9095,24636.0
2022-08-23 14:45:00,54.39,54.41,54.33,54.36,41710.0,50.9095,50.9282,50.8533,50.8814,41710.0
2022-08-23 14:50:00,54.36,54.37,54.31,54.31,29544.0,50.8814,50.8908,50.8346,50.8346,29544.0
2022-08-23 14:55:00,54.3,54.37,54.29,54.36,17079.0,50.8252,50.8908,50.8159,50.8814,17079.0
2022-08-23 15:00:00,54.37,54.4,54.36,54.37,14872.0,50.8908,50.9188,50.8814,50.8908,14872.0
2022-08-23 15:05:00,54.37,54.4,54.34,54.39,37677.0,50.8908,50.9188,50.8627,50.9095,37677.0
2022-08-23 15:10:00,54.4,54.42,54.33,54.33,34859.0,50.9188,50.9376,50.8533,50.8533,34859.0
2022-08-23 15:15:00,54.32,54.38,54.3,54.37,29438.0,50.844,50.9001,50.8252,50.8908,29438.0
2022-08-23 15:20:00,54.38,54.38,54.32,54.33,18556.0,50.9001,50.9001,50.844,50.8533,18556.0
2022-08-23 15:25:00,54.34,54.35,54.31,54.32,26928.0,50.8627,50.872,50.8346,50.844,26928.0
2022-08-23 15:30:00,54.32,54.33,54.29,54.31,42856.0,50.844,50.8533,50.8159,50.8346,42856.0
2022-08-23 15:35:00,54.32,54.36,54.31,54.35,59523.0,50.844,50.8814,50.8346,50.872,59523.0
2022-08-23 15:40:00,54.34,54.44,54.34,54.4,77177.0,50.8627,50.9563,50.8627,50.9188,77177.0
2022-08-23 15:45:00,54.4,54.4,54.27,54.28,107105.0,50.9188,50.9188,50.7972,50.8065,107105.0
2022-08-23 15:50:00,54.28,54.37,54.24,54.32,82319.0,50.8065,50.8908,50.7691,50.844,82319.0
2022-08-23 15:55:00,54.32,54.35,54.26,54.27,177353.0,50.844,50.872,50.7878,50.7972,177353.0
2022-08-24 09:30:00,54.01,54.13,53.92,54.09,73847.0,50.5538,50.6661,50.4696,50.6287,73847.0
2022-08-24 09:35:00,54.09,54.13,53.99,54.09,18064.0,50.6287,50.6661,50.5351,50.6287,18064.0
2022-08-24 09:40:00,54.15,54.31,54.07,54.26,14415.0,50.6848,50.8346,50.61,50.7878,14415.0
2022-08-24 09:45:00,54.27,54.29,54.19,54.2,17520.0,50.7972,50.8159,50.7223,50.7316,17520.0
2022-08-24 09:50:00,54.18,54.18,54.07,54.1,12655.0,50.7129,50.7129,50.61,50.638,12655.0
2022-08-24 09:55:00,54.08,54.1,53.95,54.0,18054.0,50.6193,50.638,50.4976,50.5444,18054.0
2022-08-24 10:00:00,54.0,54.03,53.88,53.89,28294.0,50.5444,50.5725,50.4321,50.4415,28294.0
2022-08-24 10:05:00,53.89,54.01,53.88,54.01,19257.0,50.4415,50.5538,50.4321,50.5538,19257.0
2022-08-24 10:10:00,54.01,54.1,54.01,54.08,14010.0,50.5538,50.638,50.5538,50.6193,14010.0
2022-08-24 10:15:00,54.09,54.21,54.08,54.19,15074.0,50.6287,50.741,50.6193,50.7223,15074.0
2022-08-24 10:20:00,54.21,54.27,54.17,54.22,13745.0,50.741,50.7972,50.7036,50.7504,13745.0
2022-08-24 10:25:00,54.23,54.31,54.22,54.27,10259.0,50.7597,50.8346,50.7504,50.7972,10259.0
2022-08-24 10:30:00,54.28,54.32,54.24,54.27,13879.0,50.8065,50.844,50.7691,50.7972,13879.0
2022-08-24 10:35:00,54.27,54.32,54.24,54.26,20872.0,50.7972,50.844,50.7691,50.7878,20872.0
2022-08-24 10:40:00,54.26,54.26,54.16,54.18,12869.0,50.7878,50.7878,50.6942,50.7129,12869.0
2022-08-24 10:45:00,54.18,54.26,54.16,54.26,12311.0,50.7129,50.7878,50.6942,50.7878,12311.0
2022-08-24 10:50:00,54.25,54.36,54.21,54.34,17016.0,50.7784,50.8814,50.741,50.8627,17016.0
2022-08-24 10:55:00,54.34,54.41,54.31,54.31,13641.0,50.8627,50.9282,50.8346,50.8346,13641.0
2022-08-24 11:00:00,54.29,54.35,54.27,54.3,13480.0,50.8159,50.872,50.7972,50.8252,13480.0
2022-08-24 11:05:00,54.3,54.37,54.26,54.36,13685.0,50.8252,50.8908,50.7878,50.8814,13685.0
2022-08-24 11:10:00,54.37,54.45,54.33,54.44,19392.0,50.8908,50.9656,50.8533,50.9563,19392.0
2022-08-24 11:15:00,54.45,54.5,54.41,54.42,16646.0,50.9656,51.0124,50.9282,50.9376,16646.0
2022-08-24 11:20:00,54.43,54.44,54.37,54.41,17067.0,50.9469,50.9563,50.8908,50.9282,17067.0
2022-08-24 11:25:00,54.41,54.42,54.38,54.38,12840.0,50.9282,50.9376,50.9001,50.9001,12840.0
2022-08-24 11:30:00,54.38,54.43,54.38,54.4,9952.0,50.9001,50.9469,50.9001,50.9188,9952.0
2022-08-24 11:35:00,54.39,54.41,54.38,54.4,7366.0,50.9095,50.9282,50.9001,50.9188,7366.0
2022-08-24 11:40:00,54.39,54.41,54.37,54.41,17507.0,50.9095,50.9282,50.8908,50.9282,17507.0
2022-08-24 11:45:00,54.43,54.47,54.42,54.46,10799.0,50.9469,50.9844,50.9376,50.975,10799.0
2022-08-24 11:50:00,54.45,54.5,54.45,54.49,12835.0,50.9656,51.0124,50.9656,51.0031,12835.0
2022-08-24 11:55:00,54.49,54.49,54.41,54.43,14325.0,51.0031,51.0031,50.9282,50.9469,14325.0
2022-08-24 12:00:00,54.41,54.46,54.39,54.44,8685.0,50.9282,50.975,50.9095,50.9563,8685.0
2022-08-24 12:05:00,54.45,54.45,54.42,54.44,6907.0,50.9656,50.9656,50.9376,50.9563,6907.0
2022-08-24 12:10:00,54.45,54.46,54.41,54.41,8692.0,50.9656,50.975,50.9282,50.9282,8692.0
2022-08-24 12:15:00,54.41,54.45,54.4,54.42,13403.0,50.9282,50.9656,50.9188,50.9376,13403.0
2022-08-24 12:20:00,54.41,54.41,54.37,54.39,12100.0,50.9282,50.9282,50.8908,50.9095,12100.0
2022-08-24 12:25:00,54.39,54.41,54.35,54.36,8637.0,50.9095,50.9282,50.872,50.8814,8637.0
2022-08-24 12:30:00,54.37,54.37,54.3,54.32,11530.0,50.8908,50.8908,50.8252,50.844,11530.0
2022-08-24 12:35:00,54.33,54.34,54.21,54.23,13220.0,50.8533,50.8627,50.741,50.7597,13220.0
2022-08-24 12:40:00,54.22,54.22,54.04,54.04,45413.0,50.7504,50.7504,50.5819,50.5819,45413.0
2022-08-24 12:45:00,54.03,54.07,53.99,54.04,17478.0,50.5725,50.61,50.5351,50.5819,17478.0
2022-08-24 12:50:00,54.05,54.09,54.03,54.08,12616.0,50.5912,50.6287,50.5725,50.6193,12616.0
2022-08-24 12:55:00,54.08,54.1,54.04,54.04,15673.0,50.6193,50.638,50.5819,50.5819,15673.0
2022-08-24 13:00:00,54.04,54.06,54.01,54.03,16188.0,50.5819,50.6006,50.5538,50.5725,16188.0
2022-08-24 13:05:00,54.02,54.11,54.01,54.09,13902.0,50.5632,50.6474,50.5538,50.6287,13902.0
2022-08-24 13:10:00,54.09,54.1,54.07,54.09,8334.0,50.6287,50.638,50.61,50.6287,8334.0
2022-08-24 13:15:00,54.09,54.09,54.0,54.01,21749.0,50.6287,50.6287,50.5444,50.5538,21749.0
2022-08-24 13:20:00,53.99,53.99,53.95,53.96,14694.0,50.5351,50.5351,50.4976,50.507,14694.0
2022-08-24 13:25:00,53.96,53.97,53.83,53.87,30762.0,50.507,50.5164,50.3853,50.4228,30762.0
2022-08-24 13:30:00,53.86,53.88,53.85,53.85,25879.0,50.4134,50.4321,50.404,50.404,25879.0
2022-08-24 13:35:00,53.85,53.88,53.75,53.8,22351.0,50.404,50.4321,50.3104,50.3572,22351.0
2022-08-24 13:40:00,53.8,53.8,53.71,53.73,13744.0,50.3572,50.3572,50.273,50.2917,13744.0
2022-08-24 13:45:00,53.74,53.79,53.73,53.77,14850.0,50.3011,50.3479,50.2917,50.3292,14850.0
2022-08-24 13:50:00,53.78,53.8,53.77,53.78,9853.0,50.3385,50.3572,50.3292,50.3385,9853.0
2022-08-24 13:55:00,53.78,53.78,53.75,53.77,8477.0,50.3385,50.3385,50.3104,50.3292,8477.0
2022-08-24 14:00:00,53.79,53.83,53.78,53.82,18498.0,50.3479,50.3853,50.3385,50.376,18498.0
2022-08-24 14:05:00,53.82,53.85,53.79,53.85,9384.0,50.376,50.404,50.3479,50.404,9384.0
2022-08-24 14:10:00,53.85,53.86,53.83,53.86,9860.0,50.404,50.4134,50.3853,50.4134,9860.0
2022-08-24 14:15:00,53.86,53.92,53.86,53.89,12696.0,50.4134,50.4696,50.4134,50.4415,12696.0
2022-08-24 14:20:00,53.9,53.94,53.87,53.94,11439.0,50.4508,50.4883,50.4228,50.4883,11439.0
2022-08-24 14:25:00,53.94,53.95,53.91,53.95,12046.0,50.4883,50.4976,50.4602,50.4976,12046.0
2022-08-24 14:30:00,53.94,53.94,53.88,53.89,11796.0,50.4883,50.4883,50.4321,50.4415,11796.0
2022-08-24 14:35:00,53.89,53.95,53.89,53.95,7106.0,50.4415,50.4976,50.4415,50.4976,7106.0
2022-08-24 14:40:00,53.96,53.97,53.94,53.95,12405.0,50.507,50.5164,50.4883,50.4976,12405.0
2022-08-24 14:45:00,53.94,53.95,53.92,53.94,9917.0,50.4883,50.4976,50.4696,50.4883,9917.0
2022-08-24 14:50:00,53.94,54.01,53.93,54.01,12644.0,50.4883,50.5538,50.4789,50.5538,12644.0
2022-08-24 14:55:00,54.02,54.08,54.01,54.07,12987.0,50.5632,50.6193,50.5538,50.61,12987.0
2022-08-24 15:00:00,54.07,54.1,54.03,54.1,9237.0,50.61,50.638,50.5725,50.638,9237.0
2022-08-24 15:05:00,54.1,54.17,54.09,54.16,23519.0,50.638,50.7036,50.6287,50.6942,23519.0
2022-08-24 15:10:00,54.17,54.19,54.16,54.19,15491.0,50.7036,50.7223,50.6942,50.7223,15491.0
2022-08-24 15:15:00,54.2,54.26,54.19,54.26,22538.0,50.7316,50.7878,50.7223,50.7878,22538.0
2022-08-24 15:20:00,54.26,54.27,54.23,54.25,19235.0,50.7878,50.7972,50.7597,50.7784,19235.0
2022-08-24 15:25:00,54.24,54.25,54.19,54.22,23618.0,50.7691,50.7784,50.7223,50.7504,23618.0
2022-08-24 15:30:00,54.23,54.26,54.23,54.26,29739.0,50.7597,50.7878,50.7597,50.7878,29739.0
2022-08-24 15:35:00,54.26,54.39,54.26,54.39,26453.0,50.7878,50.9095,50.7878,50.9095,26453.0
2022-08-24 15:40:00,54.39,54.47,54.38,54.46,37049.0,50.9095,50.9844,50.9001,50.975,37049.0
2022-08-24 15:45:00,54.45,54.45,54.38,54.4,24869.0,50.9656,50.9656,50.9001,50.9188,24869.0
2022-08-24 15:50:00,54.41,54.42,54.35,54.4,51425.0,50.9282,50.9376,50.872,50.9188,51425.0
2022-08-24 15:55:00,54.41,54.41,54.28,54.33,111631.0,50.9282,50.9282,50.8065,50.8533,111631.0
2022-08-25 09:30:00,54.5,54.5,54.2,54.41,48042.0,51.0124,51.0124,50.7316,50.9282,48042.0
2022-08-25 09:35:00,54.41,54.52,54.37,54.52,26272.0,50.9282,51.0312,50.8908,51.0312,26272.0
2022-08-25 09:40:00,54.51,54.82,54.51,54.8,31772.0,51.0218,51.312,51.0218,51.2932,31772.0
2022-08-25 09:45:00,54.81,54.94,54.76,54.87,25136.0,51.3026,51.4243,51.2558,51.3588,25136.0
2022-08-25 09:50:00,54.88,55.05,54.82,55.05,17578.0,51.3681,51.5272,51.312,51.5272,17578.0
2022-08-25 09:55:00,55.07,55.07,54.97,55.07,15490.0,51.546,51.546,51.4524,51.546,15490.0
2022-08-25 10:00:00,55.07,55.15,55.07,55.08,19046.0,51.546,51.6208,51.546,51.5553,19046.0
2022-08-25 10:05:00,55.08,55.11,54.93,54.93,22802.0,51.5553,51.5834,51.4149,51.4149,22802.0
2022-08-25 10:10:00,54.93,54.99,54.89,54.99,17432.0,51.4149,51.4711,51.3775,51.4711,17432.0
2022-08-25 10:15:00,55.0,55.03,54.97,55.01,11856.0,51.4804,51.5085,51.4524,51.4898,11856.0
2022-08-25 10:20:00,55.01,55.15,55.01,55.15,20700.0,51.4898,51.6208,51.4898,51.6208,20700.0
2022-08-25 10:25:00,55.17,55.23,55.14,55.23,12732.0,51.6396,51.6957,51.6115,51.6957,12732.0
2022-08-25 10:30:00,55.23,55.24,55.14,55.14,17540.0,51.6957,51.7051,51.6115,51.6115,17540.0
2022-08-25 10:35:00,55.15,55.19,55.11,55.13,14623.0,51.6208,51.6583,51.5834,51.6021,14623.0
2022-08-25 10:40:00,55.14,55.17,55.12,55.15,10573.0,51.6115,51.6396,51.5928,51.6208,10573.0
2022-08-25 10:45:00,55.15,55.21,55.15,55.18,13822.0,51.6208,51.677,51.6208,51.6489,13822.0
2022-08-25 10:50:00,55.18,55.19,55.11,55.11,13438.0,51.6489,51.6583,51.5834,51.5834,13438.0
2022-08-25 10:55:00,55.11,55.18,55.1,55.17,23684.0,51.5834,51.6489,51.574,51.6396,23684.0
2022-08-25 11:00:00,55.16,55.23,55.13,55.23,29258.0,51.6302,51.6957,51.6021,51.6957,29258.0
2022-08-25 11:05:00,55.23,55.29,55.22,55.23,17461.0,51.6957,51.7519,51.6864,51.6957,17461.0
2022-08-25 11:10:00,55.23,55.29,55.23,55.25,16913.0,51.6957,51.7519,51.6957,51.7144,16913.0
2022-08-25 11:15:00,55.25,55.26,55.09,55.12,16229.0,51.7144,51.7238,51.5647,51.5928,16229.0
2022-08-25 11:20:00,55.11,55.12,54.99,55.01,13301.0,51.5834,51.5928,51.4711,51.4898,13301.0
2022-08-25 11:25:00,55.01,55.14,55.0,55.14,12876.0,51.4898,51.6115,51.4804,51.6115,12876.0
2022-08-25 11:30:00,55.14,55.16,55.09,55.1,13128.0,51.6115,51.6302,51.5647,51.574,13128.0
2022-08-25 11:35:00,55.09,55.14,55.07,55.14,13619.0,51.5647,51.6115,51.546,51.6115,13619.0
2022-08-25 11:40:00,55.13,55.16,55.12,55.16,11628.0,51.6021,51.6302,51.5928,51.6302,11628.0
2022-08-25 11:45:00,55.17,55.18,55.15,55.18,13005.0,51.6396,51.6489,51.6208,51.6489,13005.0
2022-08-25 11:50:00,55.19,55.19,55.15,55.19,10051.0,51.6583,51.6583,51.6208,51.6583,10051.0
2022-08-25 11:55:00,55.18,55.25,55.16,55.25,6741.0,51.6489,51.7144,51.6302,51.7144,6741.0
2022-08-25 12:00:00,55.25,55.26,55.18,55.2,9353.0,51.7144,51.7238,51.6489,51.6676,9353.0
2022-08-25 12:05:00,55.17,55.18,55.07,55.07,6954.0,51.6396,51.6489,51.546,51.546,6954.0
2022-08-25 12:10:00,55.07,55.09,54.99,55.01,19406.0,51.546,51.5647,51.4711,51.4898,19406.0
2022-08-25 12:15:00,55.03,55.04,54.99,55.04,16745.0,51.5085,51.5179,51.4711,51.5179,16745.0
2022-08-25 12:20:00,55.03,55.03,55.0,55.0,7112.0,51.5085,51.5085,51.4804,51.4804,7112.0
2022-08-25 12:25:00,55.02,55.07,55.01,55.06,13888.0,51.4992,51.546,51.4898,51.5366,13888.0
2022-08-25 12:30:00,55.05,55.07,55.02,55.02,17100.0,51.5272,51.546,51.4992,51.4992,17100.0
2022-08-25 12:35:00,55.01,55.05,55.0,55.02,9678.0,51.4898,51.5272,51.4804,51.4992,9678.0
2022-08-25 12:40:00,55.03,55.03,54.97,55.0,8115.0,51.5085,51.5085,51.4524,51.4804,8115.0
2022-08-25 12:45:00,55.0,55.0,54.92,54.93,10698.0,51.4804,51.4804,51.4056,51.4149,10698.0
2022-08-25 12:50:00,54.95,55.0,54.95,55.0,7183.0,51.4336,51.4804,51.4336,51.4804,7183.0
2022-08-25 12:55:00,55.0,55.01,54.99,55.0,7432.0,51.4804,51.4898,51.4711,51.4804,7432.0
2022-08-25 13:00:00,54.99,55.06,54.97,55.02,12610.0,51.4711,51.5366,51.4524,51.4992,12610.0
2022-08-25 13:05:00,55.02,55.04,54.97,54.98,12832.0,51.4992,51.5179,51.4524,51.4617,12832.0
2022-08-25 13:10:00,54.97,55.0,54.95,55.0,5390.0,51.4524,51.4804,51.4336,51.4804,5390.0
2022-08-25 13:15:00,54.99,55.03,54.98,55.03,8726.0,51.4711,51.5085,51.4617,51.5085,8726.0
2022-08-25 13:20:00,55.02,55.06,55.0,55.05,8692.0,51.4992,51.5366,51.4804,51.5272,8692.0
2022-08-25 13:25:00,55.06,55.08,55.04,55.08,6707.0,51.5366,51.5553,51.5179,51.5553,6707.0
2022-08-25 13:30:00,55.07,55.08,55.02,55.03,8851.0,51.546,51.5553,51.4992,51.5085,8851.0
2022-08-25 13:35:00,55.04,55.06,55.0,55.03,17964.0,51.5179,51.5366,51.4804,51.5085,17964.0
2022-08-25 13:40:00,55.04,55.12,55.04,55.12,24870.0,51.5179,51.5928,51.5179,51.5928,24870.0
2022-08-25 13:45:00,55.12,55.13,55.11,55.11,9216.0,51.5928,51.6021,51.5834,51.5834,9216.0
2022-08-25 13:50:00,55.1,55.12,55.09,55.12,3485.0,51.574,51.5928,51.5647,51.5928,3485.0
2022-08-25 13:55:00,55.12,55.14,55.1,55.13,9813.0,51.5928,51.6115,51.574,51.6021,9813.0
2022-08-25 14:00:00,55.13,55.13,55.05,55.06,12194.0,51.6021,51.6021,51.5272,51.5366,12194.0
2022-08-25 14:05:00,55.05,55.1,55.04,55.09,8439.0,51.5272,51.574,51.5179,51.5647,8439.0
2022-08-25 14:10:00,55.09,55.14,55.08,55.14,10567.0,51.5647,51.6115,51.5553,51.6115,10567.0
2022-08-25 14:15:00,55.14,55.15,55.09,55.11,9013.0,51.6115,51.6208,51.5647,51.5834,9013.0
2022-08-25 14:20:00,55.1,55.16,55.1,55.16,18716.0,51.574,51.6302,51.574,51.6302,18716.0
2022-08-25 14:25:00,55.16,55.19,55.13,55.13,83551.0,51.6302,51.6583,51.6021,51.6021,83551.0
2022-08-25 14:30:00,55.12,55.18,55.12,55.16,18688.0,51.5928,51.6489,51.5928,51.6302,18688.0
2022-08-25 14:35:00,55.16,55.18,55.15,55.16,11690.0,51.6302,51.6489,51.6208,51.6302,11690.0
2022-08-25 14:40:00,55.16,55.16,55.11,55.12,16628.0,51.6302,51.6302,51.5834,51.5928,16628.0
2022-08-25 14:45:00,55.11,55.13,55.1,55.12,13336.0,51.5834,51.6021,51.574,51.5928,13336.0
2022-08-25 14:50:00,55.12,55.12,55.08,55.1,10740.0,51.5928,51.5928,51.5553,51.574,10740.0
2022-08-25 14:55:00,55.1,55.14,55.09,55.13,13072.0,51.574,51.6115,51.5647,51.6021,13072.0
2022-08-25 15:00:00,55.13,55.18,55.11,55.18,14310.0,51.6021,51.6489,51.5834,51.6489,14310.0
2022-08-25 15:05:00,55.18,55.19,55.12,55.14,10549.0,51.6489,51.6583,51.5928,51.6115,10549.0
2022-08-25 15:10:00,55.14,55.16,55.13,55.16,8084.0,51.6115,51.6302,51.6021,51.6302,8084.0
2022-08-25 15:15:00,55.16,55.21,55.15,55.21,20620.0,51.6302,51.677,51.6208,51.677,20620.0
2022-08-25 15:20:00,55.2,55.23,55.17,55.23,22670.0,51.6676,51.6957,51.6396,51.6957,22670.0
2022-08-25 15:25:00,55.23,55.23,55.14,55.16,31627.0,51.6957,51.6957,51.6115,51.6302,31627.0
2022-08-25 15:30:00,55.16,55.16,55.08,55.1,31777.0,51.6302,51.6302,51.5553,51.574,31777.0
2022-08-25 15:35:00,55.1,55.11,54.99,55.0,49180.0,51.574,51.5834,51.4711,51.4804,49180.0
2022-08-25 15:40:00,55.0,55.09,54.98,55.07,55982.0,51.4804,51.5647,51.4617,51.546,55982.0
2022-08-25 15:45:00,55.06,55.14,55.06,55.12,49217.0,51.5366,51.6115,51.5366,51.5928,49217.0
2022-08-25 15:50:00,55.12,55.14,55.05,55.13,63223.0,51.5928,51.6115,51.5272,51.6021,63223.0
2022-08-25 15:55:00,55.13,55.27,55.11,55.27,225121.0,51.6021,51.7332,51.5834,51.7332,225121.0
2022-08-26 09:30:00,55.5,55.62,55.3,55.55,38104.0,51.9484,52.0608,51.7612,51.9952,38104.0
2022-08-26 09:35:00,55.52,55.56,55.3,55.37,18194.0,51.9672,52.0046,51.7612,51.8268,18194.0
2022-08-26 09:40:00,55.35,55.35,55.23,55.28,18234.0,51.808,51.808,51.6957,51.7425,18234.0
2022-08-26 09:45:00,55.28,55.31,55.11,55.14,26450.0,51.7425,51.7706,51.5834,51.6115,26450.0
2022-08-26 09:50:00,55.13,55.28,55.07,55.27,11889.0,51.6021,51.7425,51.546,51.7332,11889.0
2022-08-26 09:55:00,55.27,55.37,55.27,55.31,13265.0,51.7332,51.8268,51.7332,51.7706,13265.0
2022-08-26 10:00:00,55.29,55.29,54.53,54.58,48129.0,51.7519,51.7519,51.0405,51.0873,48129.0
2022-08-26 10:05:00,54.54,55.21,54.51,55.21,22949.0,51.0499,51.677,51.0218,51.677,22949.0
2022-08-26 10:10:00,55.22,55.25,54.88,54.96,18838.0,51.6864,51.7144,51.3681,51.443,18838.0
2022-08-26 10:15:00,54.97,55.02,54.89,54.99,16045.0,51.4524,51.4992,51.3775,51.4711,16045.0
2022-08-26 10:20:00,54.96,54.98,54.7,54.73,19072.0,51.443,51.4617,51.1996,51.2277,19072.0
2022-08-26 10:25:00,54.72,54.73,54.38,54.43,29610.0,51.2184,51.2277,50.9001,50.9469,29610.0
2022-08-26 10:30:00,54.42,54.42,54.18,54.25,24995.0,50.9376,50.9376,50.7129,50.7784,24995.0
2022-08-26 10:35:00,54.25,54.26,54.0,54.07,21740.0,50.7784,50.7878,50.5444,50.61,21740.0
2022-08-26 10:40:00,54.07,54.19,54.06,54.19,12801.0,50.61,50.7223,50.6006,50.7223,12801.0
2022-08-26 10:45:00,54.17,54.26,54.13,54.26,18494.0,50.7036,50.7878,50.6661,50.7878,18494.0
2022-08-26 10:50:00,54.24,54.24,54.16,54.2,13240.0,50.7691,50.7691,50.6942,50.7316,13240.0
2022-08-26 10:55:00,54.21,54.22,54.14,54.14,13636.0,50.741,50.7504,50.6755,50.6755,13636.0
2022-08-26 11:00:00,54.11,54.13,53.93,53.93,39259.0,50.6474,50.6661,50.4789,50.4789,39259.0
2022-08-26 11:05:00,53.94,53.96,53.77,53.84,25464.0,50.4883,50.507,50.3292,50.3947,25464.0
2022-08-26 11:10:00,53.84,53.97,53.83,53.96,22717.0,50.3947,50.5164,50.3853,50.507,22717.0
2022-08-26 11:15:00,53.95,53.97,53.79,53.8,20537.0,50.4976,50.5164,50.3479,50.3572,20537.0
2022-08-26 11:20:00,53.77,53.83,53.69,53.82,20730.0,50.3292,50.3853,50.2543,50.376,20730.0
2022-08-26 11:25:00,53.82,53.92,53.81,53.92,15317.0,50.376,50.4696,50.3666,50.4696,15317.0
2022-08-26 11:30:00,53.94,54.07,53.91,54.04,51504.0,50.4883,50.61,50.4602,50.5819,51504.0
2022-08-26 11:35:00,54.05,54.11,54.02,54.04,8920.0,50.5912,50.6474,50.5632,50.5819,8920.0
2022-08-26 11:40:00,54.06,54.1,54.01,54.05,12282.0,50.6006,50.638,50.5538,50.5912,12282.0
2022-08-26 11:45:00,54.05,54.2,54.05,54.2,18953.0,50.5912,50.7316,50.5912,50.7316,18953.0
2022-08-26 11:50:00,54.2,54.21,54.14,54.18,14654.0,50.7316,50.741,50.6755,50.7129,14654.0
2022-08-26 11:55:00,54.18,54.19,54.06,54.09,12303.0,50.7129,50.7223,50.6006,50.6287,12303.0
2022-08-26 12:00:00,54.08,54.08,53.89,53.91,12781.0,50.6193,50.6193,50.4415,50.4602,12781.0
2022-08-26 12:05:00,53.92,53.96,53.88,53.95,12811.0,50.4696,50.507,50.4321,50.4976,12811.0
2022-08-26 12:10:00,53.95,54.0,53.94,53.96,9658.0,50.4976,50.5444,50.4883,50.507,9658.0
2022-08-26 12:15:00,53.96,53.96,53.82,53.9,13057.0,50.507,50.507,50.376,50.4508,13057.0
2022-08-26 12:20:00,53.9,53.9,53.82,53.84,13658.0,50.4508,50.4508,50.376,50.3947,13658.0
2022-08-26 12:25:00,53.82,53.84,53.74,53.77,20349.0,50.376,50.3947,50.3011,50.3292,20349.0
2022-08-26 12:30:00,53.77,53.78,53.68,53.72,26072.0,50.3292,50.3385,50.2449,50.2824,26072.0
2022-08-26 12:35:00,53.73,53.78,53.71,53.76,17595.0,50.2917,50.3385,50.273,50.3198,17595.0
2022-08-26 12:40:00,53.75,53.87,53.73,53.78,28700.0,50.3104,50.4228,50.2917,50.3385,28700.0
2022-08-26 12:45:00,53.78,53.84,53.76,53.83,18892.0,50.3385,50.3947,50.3198,50.3853,18892.0
2022-08-26 12:50:00,53.84,53.84,53.7,53.73,76940.0,50.3947,50.3947,50.2636,50.2917,76940.0
2022-08-26 12:55:00,53.75,53.78,53.73,53.75,27610.0,50.3104,50.3385,50.2917,50.3104,27610.0
2022-08-26 13:00:00,53.75,53.83,53.71,53.76,39308.0,50.3104,50.3853,50.273,50.3198,39308.0
2022-08-26 13:05:00,53.75,53.83,53.74,53.76,65466.0,50.3104,50.3853,50.3011,50.3198,65466.0
2022-08-26 13:10:00,53.75,53.8,53.72,53.73,39553.0,50.3104,50.3572,50.2824,50.2917,39553.0
2022-08-26 13:15:00,53.73,53.8,53.71,53.72,22603.0,50.2917,50.3572,50.273,50.2824,22603.0
2022-08-26 13:20:00,53.72,53.76,53.69,53.76,13275.0,50.2824,50.3198,50.2543,50.3198,13275.0
2022-08-26 13:25:00,53.77,53.79,53.74,53.76,21184.0,50.3292,50.3479,50.3011,50.3198,21184.0
2022-08-26 13:30:00,53.75,53.75,53.7,53.74,17366.0,50.3104,50.3104,50.2636,50.3011,17366.0
2022-08-26 13:35:00,53.75,53.75,53.66,53.68,18427.0,50.3104,50.3104,50.2262,50.2449,18427.0
2022-08-26 13:40:00,53.67,53.67,53.58,53.64,14983.0,50.2355,50.2355,50.1513,50.2075,14983.0
2022-08-26 13:45:00,53.64,53.7,53.61,53.66,28341.0,50.2075,50.2636,50.1794,50.2262,28341.0
2022-08-26 13:50:00,53.65,53.67,53.61,53.66,17446.0,50.2168,50.2355,50.1794,50.2262,17446.0
2022-08-26 13:55:00,53.65,53.68,53.61,53.68,43493.0,50.2168,50.2449,50.1794,50.2449,43493.0
2022-08-26 14:00:00,53.68,53.74,53.67,53.68,112081.0,50.2449,50.3011,50.2355,50.2449,112081.0
2022-08-26 14:05:00,53.68,53.69,53.61,53.62,21877.0,50.2449,50.2543,50.1794,50.1887,21877.0
2022-08-26 14:10:00,53.62,53.62,53.54,53.59,20240.0,50.1887,50.1887,50.1139,50.1607,20240.0
2022-08-26 14:15:00,53.59,53.59,53.46,53.49,24669.0,50.1607,50.1607,50.039,50.0671,24669.0
2022-08-26 14:20:00,53.51,53.58,53.5,53.57,16988.0,50.0858,50.1513,50.0764,50.1419,16988.0
2022-08-26 14:25:00,53.58,53.62,53.54,53.58,17936.0,50.1513,50.1887,50.1139,50.1513,17936.0
2022-08-26 14:30:00,53.58,53.61,53.57,53.6,58168.0,50.1513,50.1794,50.1419,50.17,58168.0
2022-08-26 14:35:00,53.59,53.6,53.5,53.55,32015.0,50.1607,50.17,50.0764,50.1232,32015.0
2022-08-26 14:40:00,53.55,53.56,53.48,53.48,25395.0,50.1232,50.1326,50.0577,50.0577,25395.0
2022-08-26 14:45:00,53.48,53.54,53.47,53.5,26426.0,50.0577,50.1139,50.0483,50.0764,26426.0
2022-08-26 14:50:00,53.51,53.51,53.45,53.48,18176.0,50.0858,50.0858,50.0296,50.0577,18176.0
2022-08-26 14:55:00,53.48,53.49,53.41,53.44,18307.0,50.0577,50.0671,49.9922,50.0203,18307.0
2022-08-26 15:00:00,53.43,53.51,53.43,53.48,23203.0,50.0109,50.0858,50.0109,50.0577,23203.0
2022-08-26 15:05:00,53.48,53.5,53.39,53.41,19330.0,50.0577,50.0764,49.9735,49.9922,19330.0
2022-08-26 15:10:00,53.4,53.43,53.38,53.41,18685.0,49.9828,50.0109,49.9641,49.9922,18685.0
2022-08-26 15:15:00,53.41,53.51,53.41,53.48,36326.0,49.9922,50.0858,49.9922,50.0577,36326.0
2022-08-26 15:20:00,53.48,53.5,53.36,53.41,24227.0,50.0577,50.0764,49.9454,49.9922,24227.0
2022-08-26 15:25:00,53.41,53.48,53.38,53.46,40218.0,49.9922,50.0577,49.9641,50.039,40218.0
2022-08-26 15:30:00,53.46,53.51,53.41,53.41,66223.0,50.039,50.0858,49.9922,49.9922,66223.0
2022-08-26 15:35:00,53.41,53.46,53.38,53.45,47230.0,49.9922,50.039,49.9641,50.0296,47230.0
2022-08-26 15:40:00,53.45,53.46,53.33,53.33,63792.0,50.0296,50.039,49.9173,49.9173,63792.0
2022-08-26 15:45:00,53.34,53.37,53.24,53.26,112927.0,49.9267,49.9547,49.8331,49.8518,112927.0
2022-08-26 15:50:00,53.26,53.32,52.97,53.0,293291.0,49.8518,49.9079,49.5803,49.6084,293291.0
2022-08-26 15:55:00,53.0,53.1,52.95,52.99,555919.0,49.6084,49.702,49.5616,49.5991,555919.0
2022-08-29 09:30:00,52.61,52.64,52.35,52.63,50651.0,49.2434,49.2715,49.0,49.2621,50651.0
2022-08-29 09:35:00,52.66,52.66,52.46,52.52,18887.0,49.2902,49.2902,49.103,49.1591,18887.0
2022-08-29 09:40:00,52.5,52.53,52.29,52.29,31394.0,49.1404,49.1685,48.9439,48.9439,31394.0
2022-08-29 09:45:00,52.27,52.27,52.16,52.2,26088.0,48.9251,48.9251,48.8222,48.8596,26088.0
2022-08-29 09:50:00,52.2,52.48,52.2,52.46,30170.0,48.8596,49.1217,48.8596,49.103,30170.0
2022-08-29 09:55:00,52.46,52.61,52.45,52.51,22060.0,49.103,49.2434,49.0936,49.1498,22060.0
2022-08-29 10:00:00,52.51,52.57,52.46,52.49,22162.0,49.1498,49.2059,49.103,49.1311,22162.0
2022-08-29 10:05:00,52.47,52.55,52.44,52.55,14947.0,49.1123,49.1872,49.0843,49.1872,14947.0
2022-08-29 10:10:00,52.54,52.67,52.53,52.62,21429.0,49.1779,49.2995,49.1685,49.2527,21429.0
2022-08-29 10:15:00,52.61,52.7,52.61,52.62,18548.0,49.2434,49.3276,49.2434,49.2527,18548.0
2022-08-29 10:20:00,52.63,52.75,52.62,52.68,37024.0,49.2621,49.3744,49.2527,49.3089,37024.0
2022-08-29 10:25:00,52.67,52.71,52.51,52.51,25929.0,49.2995,49.337,49.1498,49.1498,25929.0
2022-08-29 10:30:00,52.5,52.51,52.4,52.48,13201.0,49.1404,49.1498,49.0468,49.1217,13201.0
2022-08-29 10:35:00,52.47,52.49,52.37,52.38,22784.0,49.1123,49.1311,49.0187,49.0281,22784.0
2022-08-29 10:40:00,52.36,52.42,52.31,52.37,20127.0,49.0094,49.0655,48.9626,49.0187,20127.0
2022-08-29 10:45:00,52.37,52.41,52.34,52.37,12947.0,49.0187,49.0562,48.9907,49.0187,12947.0
2022-08-29 10:50:00,52.36,52.39,52.28,52.33,22747.0,49.0094,49.0375,48.9345,48.9813,22747.0
2022-08-29 10:55:00,52.31,52.36,52.28,52.35,15466.0,48.9626,49.0094,48.9345,49.0,15466.0
2022-08-29 11:00:00,52.35,52.53,52.34,52.49,21475.0,49.0,49.1685,48.9907,49.1311,21475.0
2022-08-29 11:05:00,52.48,52.51,52.39,52.45,20126.0,49.1217,49.1498,49.0375,49.0936,20126.0
2022-08-29 11:10:00,52.46,52.5,52.41,52.45,23073.0,49.103,49.1404,49.0562,49.0936,23073.0
2022-08-29 11:15:00,52.45,52.56,52.44,52.54,17834.0,49.0936,49.1966,49.0843,49.1779,17834.0
2022-08-29 11:20:00,52.55,52.64,52.53,52.63,14951.0,49.1872,49.2715,49.1685,49.2621,14951.0
2022-08-29 11:25:00,52.64,52.7,52.64,52.68,23852.0,49.2715,49.3276,49.2715,49.3089,23852.0
2022-08-29 11:30:00,52.7,52.8,52.66,52.77,19037.0,49.3276,49.4212,49.2902,49.3931,19037.0
2022-08-29 11:35:00,52.79,52.89,52.76,52.85,20577.0,49.4119,49.5055,49.3838,49.468,20577.0
2022-08-29 11:40:00,52.84,52.86,52.74,52.74,12478.0,49.4587,49.4774,49.3651,49.3651,12478.0
2022-08-29 11:45:00,52.72,52.82,52.71,52.81,12958.0,49.3463,49.4399,49.337,49.4306,12958.0
2022-08-29 11:50:00,52.81,52.81,52.74,52.75,12700.0,49.4306,49.4306,49.3651,49.3744,12700.0
2022-08-29 11:55:00,52.76,52.8,52.76,52.78,10243.0,49.3838,49.4212,49.3838,49.4025,10243.0
2022-08-29 12:00:00,52.79,52.84,52.77,52.84,15061.0,49.4119,49.4587,49.3931,49.4587,15061.0
2022-08-29 12:05:00,52.82,52.85,52.76,52.79,11818.0,49.4399,49.468,49.3838,49.4119,11818.0
2022-08-29 12:10:00,52.8,52.82,52.74,52.76,14206.0,49.4212,49.4399,49.3651,49.3838,14206.0
2022-08-29 12:15:00,52.78,52.86,52.77,52.84,12699.0,49.4025,49.4774,49.3931,49.4587,12699.0
2022-08-29 12:20:00,52.83,52.87,52.82,52.83,8677.0,49.4493,49.4867,49.4399,49.4493,8677.0
2022-08-29 12:25:00,52.83,52.86,52.81,52.86,17601.0,49.4493,49.4774,49.4306,49.4774,17601.0
2022-08-29 12:30:00,52.86,52.87,52.82,52.83,12513.0,49.4774,49.4867,49.4399,49.4493,12513.0
2022-08-29 12:35:00,52.83,52.86,52.79,52.86,10944.0,49.4493,49.4774,49.4119,49.4774,10944.0
2022-08-29 12:40:00,52.86,52.93,52.85,52.93,10581.0,49.4774,49.5429,49.468,49.5429,10581.0
2022-08-29 12:45:00,52.93,53.03,52.91,53.02,16044.0,49.5429,49.6365,49.5242,49.6271,16044.0
2022-08-29 12:50:00,53.02,53.1,53.0,53.04,11577.0,49.6271,49.702,49.6084,49.6459,11577.0
2022-08-29 12:55:00,53.04,53.05,52.98,53.0,16517.0,49.6459,49.6552,49.5897,49.6084,16517.0
2022-08-29 13:00:00,53.0,53.04,53.0,53.0,18847.0,49.6084,49.6459,49.6084,49.6084,18847.0
2022-08-29 13:05:00,52.99,53.06,52.99,53.05,30710.0,49.5991,49.6646,49.5991,49.6552,30710.0
2022-08-29 13:10:00,53.07,53.09,53.03,53.05,50244.0,49.6739,49.6927,49.6365,49.6552,50244.0
2022-08-29 13:15:00,53.04,53.05,52.91,52.96,14386.0,49.6459,49.6552,49.5242,49.571,14386.0
2022-08-29 13:20:00,52.97,52.99,52.94,52.96,10131.0,49.5803,49.5991,49.5523,49.571,10131.0
2022-08-29 13:25:00,52.96,53.03,52.94,53.03,12047.0,49.571,49.6365,49.5523,49.6365,12047.0
2022-08-29 13:30:00,53.04,53.11,53.02,53.1,16055.0,49.6459,49.7114,49.6271,49.702,16055.0
2022-08-29 13:35:00,53.1,53.13,53.04,53.1,15453.0,49.702,49.7301,49.6459,49.702,15453.0
2022-08-29 13:40:00,53.1,53.18,53.07,53.16,16931.0,49.702,49.7769,49.6739,49.7582,16931.0
2022-08-29 13:45:00,53.17,53.23,53.16,53.16,15883.0,49.7675,49.8237,49.7582,49.7582,15883.0
2022-08-29 13:50:00,53.15,53.21,53.14,53.19,14833.0,49.7488,49.805,49.7395,49.7863,14833.0
2022-08-29 13:55:00,53.2,53.23,53.19,53.23,22216.0,49.7956,49.8237,49.7863,49.8237,22216.0
2022-08-29 14:00:00,53.23,53.23,53.13,53.14,16885.0,49.8237,49.8237,49.7301,49.7395,16885.0
2022-08-29 14:05:00,53.14,53.19,53.13,53.13,15757.0,49.7395,49.7863,49.7301,49.7301,15757.0
2022-08-29 14:10:00,53.12,53.16,53.08,53.1,16104.0,49.7207,49.7582,49.6833,49.702,16104.0
2022-08-29 14:15:00,53.09,53.1,53.04,53.06,18969.0,49.6927,49.702,49.6459,49.6646,18969.0
2022-08-29 14:20:00,53.07,53.13,53.03,53.13,16713.0,49.6739,49.7301,49.6365,49.7301,16713.0
2022-08-29 14:25:00,53.14,53.16,53.12,53.12,15876.0,49.7395,49.7582,49.7207,49.7207,15876.0
2022-08-29 14:30:00,53.14,53.18,53.11,53.17,19966.0,49.7395,49.7769,49.7114,49.7675,19966.0
2022-08-29 14:35:00,53.18,53.26,53.15,53.23,26476.0,49.7769,49.8518,49.7488,49.8237,26476.0
2022-08-29 14:40:00,53.25,53.31,53.24,53.27,16886.0,49.8424,49.8986,49.8331,49.8611,16886.0
2022-08-29 14:45:00,53.27,53.27,53.19,53.21,21797.0,49.8611,49.8611,49.7863,49.805,21797.0
2022-08-29 14:50:00,53.21,53.21,53.12,53.16,17913.0,49.805,49.805,49.7207,49.7582,17913.0
2022-08-29 14:55:00,53.15,53.19,53.06,53.19,21020.0,49.7488,49.7863,49.6646,49.7863,21020.0
2022-08-29 15:00:00,53.19,53.3,53.18,53.22,24565.0,49.7863,49.8892,49.7769,49.8143,24565.0
2022-08-29 15:05:00,53.23,53.24,53.18,53.23,46758.0,49.8237,49.8331,49.7769,49.8237,46758.0
2022-08-29 15:10:00,53.23,53.23,53.13,53.2,31470.0,49.8237,49.8237,49.7301,49.7956,31470.0
2022-08-29 15:15:00,53.19,53.21,53.07,53.11,28390.0,49.7863,49.805,49.6739,49.7114,28390.0
2022-08-29 15:20:00,53.1,53.12,53.06,53.11,25465.0,49.702,49.7207,49.6646,49.7114,25465.0
2022-08-29 15:25:00,53.1,53.1,53.03,53.05,30436.0,49.702,49.702,49.6365,49.6552,30436.0
2022-08-29 15:30:00,53.05,53.06,52.93,53.02,54549.0,49.6552,49.6646,49.5429,49.6271,54549.0
2022-08-29 15:35:00,53.01,53.12,53.0,53.12,45901.0,49.6178,49.7207,49.6084,49.7207,45901.0
2022-08-29 15:40:00,53.11,53.14,53.04,53.09,110414.0,49.7114,49.7395,49.6459,49.6927,110414.0
2022-08-29 15:45:00,53.08,53.08,52.95,52.98,46807.0,49.6833,49.6833,49.5616,49.5897,46807.0
2022-08-29 15:50:00,52.98,53.05,52.91,52.98,128493.0,49.5897,49.6552,49.5242,49.5897,128493.0
2022-08-29 15:55:00,52.97,52.97,52.79,52.81,234836.0,49.5803,49.5803,49.4119,49.4306,234836.0
2022-08-30 09:30:00,52.99,53.0,52.72,52.84,47305.0,49.5991,49.6084,49.3463,49.4587,47305.0
2022-08-30 09:35:00,52.82,53.02,52.8,52.87,19614.0,49.4399,49.6271,49.4212,49.4867,19614.0
2022-08-30 09:40:00,52.88,52.96,52.81,52.86,11682.0,49.4961,49.571,49.4306,49.4774,11682.0
2022-08-30 09:45:00,52.87,52.91,52.76,52.81,12890.0,49.4867,49.5242,49.3838,49.4306,12890.0
2022-08-30 09:50:00,52.77,52.77,52.52,52.55,10443.0,49.3931,49.3931,49.1591,49.1872,10443.0
2022-08-30 09:55:00,52.54,52.59,52.48,52.52,12342.0,49.1779,49.2247,49.1217,49.1591,12342.0
2022-08-30 10:00:00,52.52,52.65,52.51,52.6,17572.0,49.1591,49.2808,49.1498,49.234,17572.0
2022-08-30 10:05:00,52.61,52.61,52.36,52.45,14453.0,49.2434,49.2434,49.0094,49.0936,14453.0
2022-08-30 10:10:00,52.45,52.47,52.34,52.37,58421.0,49.0936,49.1123,48.9907,49.0187,58421.0
2022-08-30 10:15:00,52.37,52.39,52.31,52.39,17558.0,49.0187,49.0375,48.9626,49.0375,17558.0
2022-08-30 10:20:00,52.4,52.44,52.32,52.37,15610.0,49.0468,49.0843,48.9719,49.0187,15610.0
2022-08-30 10:25:00,52.35,52.48,52.35,52.46,25801.0,49.0,49.1217,49.0,49.103,25801.0
2022-08-30 10:30:00,52.46,52.49,52.23,52.23,19504.0,49.103,49.1311,48.8877,48.8877,19504.0
2022-08-30 10:35:00,52.21,52.26,52.17,52.25,14042.0,48.869,48.9158,48.8315,48.9064,14042.0
2022-08-30 10:40:00,52.26,52.26,52.2,52.21,11054.0,48.9158,48.9158,48.8596,48.869,11054.0
2022-08-30 10:45:00,52.19,52.22,52.04,52.05,18353.0,48.8503,48.8783,48.7099,48.7192,18353.0
2022-08-30 10:50:00,52.06,52.27,52.04,52.27,21205.0,48.7286,48.9251,48.7099,48.9251,21205.0
2022-08-30 10:55:00,52.26,52.46,52.26,52.46,43458.0,48.9158,49.103,48.9158,49.103,43458.0
2022-08-30 11:00:00,52.45,52.6,52.43,52.6,17933.0,49.0936,49.234,49.0749,49.234,17933.0
2022-08-30 11:05:00,52.6,52.65,52.54,52.56,41652.0,49.234,49.2808,49.1779,49.1966,41652.0
2022-08-30 11:10:00,52.55,52.61,52.44,52.48,45974.0,49.1872,49.2434,49.0843,49.1217,45974.0
2022-08-30 11:15:00,52.46,52.66,52.45,52.65,15340.0,49.103,49.2902,49.0936,49.2808,15340.0
2022-08-30 11:20:00,52.66,52.67,52.54,52.57,16490.0,49.2902,49.2995,49.1779,49.2059,16490.0
2022-08-30 11:25:00,52.55,52.63,52.46,52.55,20034.0,49.1872,49.2621,49.103,49.1872,20034.0
2022-08-30 11:30:00,52.54,52.71,52.52,52.7,12712.0,49.1779,49.337,49.1591,49.3276,12712.0
2022-08-30 11:35:00,52.7,52.7,52.57,52.61,10755.0,49.3276,49.3276,49.2059,49.2434,10755.0
2022-08-30 11:40:00,52.61,52.68,52.58,52.65,16258.0,49.2434,49.3089,49.2153,49.2808,16258.0
2022-08-30 11:45:00,52.63,52.65,52.56,52.58,10046.0,49.2621,49.2808,49.1966,49.2153,10046.0
2022-08-30 11:50:00,52.58,52.68,52.56,52.67,13046.0,49.2153,49.3089,49.1966,49.2995,13046.0
2022-08-30 11:55:00,52.67,52.72,52.67,52.68,13337.0,49.2995,49.3463,49.2995,49.3089,13337.0
2022-08-30 12:00:00,52.68,52.76,52.65,52.69,40954.0,49.3089,49.3838,49.2808,49.3183,40954.0
2022-08-30 12:05:00,52.69,52.75,52.68,52.71,11007.0,49.3183,49.3744,49.3089,49.337,11007.0
2022-08-30 12:10:00,52.71,52.77,52.68,52.77,10196.0,49.337,49.3931,49.3089,49.3931,10196.0
2022-08-30 12:15:00,52.77,52.86,52.77,52.78,25053.0,49.3931,49.4774,49.3931,49.4025,25053.0
2022-08-30 12:20:00,52.78,52.79,52.7,52.71,17695.0,49.4025,49.4119,49.3276,49.337,17695.0
2022-08-30 12:25:00,52.71,52.74,52.65,52.73,15237.0,49.337,49.3651,49.2808,49.3557,15237.0
2022-08-30 12:30:00,52.73,52.73,52.64,52.64,12093.0,49.3557,49.3557,49.2715,49.2715,12093.0
2022-08-30 12:35:00,52.62,52.71,52.62,52.69,11797.0,49.2527,49.337,49.2527,49.3183,11797.0
2022-08-30 12:40:00,52.69,52.69,52.61,52.61,13167.0,49.3183,49.3183,49.2434,49.2434,13167.0
2022-08-30 12:45:00,52.59,52.6,52.53,52.54,13890.0,49.2247,49.234,49.1685,49.1779,13890.0
2022-08-30 12:50:00,52.54,52.61,52.53,52.61,15828.0,49.1779,49.2434,49.1685,49.2434,15828.0
2022-08-30 12:55:00,52.6,52.61,52.54,52.55,15464.0,49.234,49.2434,49.1779,49.1872,15464.0
2022-08-30 13:00:00,52.55,52.63,52.55,52.57,16209.0,49.1872,49.2621,49.1872,49.2059,16209.0
2022-08-30 13:05:00,52.58,52.61,52.47,52.5,17593.0,49.2153,49.2434,49.1123,49.1404,17593.0
2022-08-30 13:10:00,52.51,52.52,52.37,52.37,32525.0,49.1498,49.1591,49.0187,49.0187,32525.0
2022-08-30 13:15:00,52.37,52.43,52.34,52.34,33555.0,49.0187,49.0749,48.9907,48.9907,33555.0
2022-08-30 13:20:00,52.33,52.35,52.29,52.32,24902.0,48.9813,49.0,48.9439,48.9719,24902.0
2022-08-30 13:25:00,52.33,52.41,52.31,52.39,15670.0,48.9813,49.0562,48.9626,49.0375,15670.0
2022-08-30 13:30:00,52.37,52.42,52.33,52.35,12712.0,49.0187,49.0655,48.9813,49.0,12712.0
2022-08-30 13:35:00,52.34,52.35,52.28,52.32,18823.0,48.9907,49.0,48.9345,48.9719,18823.0
2022-08-30 13:40:00,52.35,52.35,52.19,52.19,14352.0,49.0,49.0,48.8503,48.8503,14352.0
2022-08-30 13:45:00,52.19,52.34,52.17,52.34,16578.0,48.8503,48.9907,48.8315,48.9907,16578.0
2022-08-30 13:50:00,52.34,52.44,52.31,52.42,15076.0,48.9907,49.0843,48.9626,49.0655,15076.0
2022-08-30 13:55:00,52.42,52.44,52.34,52.35,17521.0,49.0655,49.0843,48.9907,49.0,17521.0
2022-08-30 14:00:00,52.36,52.41,52.33,52.41,13203.0,49.0094,49.0562,48.9813,49.0562,13203.0
2022-08-30 14:05:00,52.4,52.45,52.39,52.42,10168.0,49.0468,49.0936,49.0375,49.0655,10168.0
2022-08-30 14:10:00,52.4,52.48,52.4,52.44,21122.0,49.0468,49.1217,49.0468,49.0843,21122.0
2022-08-30 14:15:00,52.46,52.48,52.44,52.45,23253.0,49.103,49.1217,49.0843,49.0936,23253.0
2022-08-30 14:20:00,52.45,52.49,52.41,52.46,34033.0,49.0936,49.1311,49.0562,49.103,34033.0
2022-08-30 14:25:00,52.47,52.47,52.33,52.35,14933.0,49.1123,49.1123,48.9813,49.0,14933.0
2022-08-30 14:30:00,52.33,52.43,52.33,52.39,14332.0,48.9813,49.0749,48.9813,49.0375,14332.0
2022-08-30 14:35:00,52.39,52.4,52.32,52.37,15313.0,49.0375,49.0468,48.9719,49.0187,15313.0
2022-08-30 14:40:00,52.38,52.41,52.25,52.25,15739.0,49.0281,49.0562,48.9064,48.9064,15739.0
2022-08-30 14:45:00,52.26,52.29,52.25,52.29,7410.0,48.9158,48.9439,48.9064,48.9439,7410.0
2022-08-30 14:50:00,52.3,52.3,52.24,52.26,12088.0,48.9532,48.9532,48.8971,48.9158,12088.0
2022-08-30 14:55:00,52.26,52.34,52.22,52.3,12796.0,48.9158,48.9907,48.8783,48.9532,12796.0
2022-08-30 15:00:00,52.27,52.42,52.27,52.34,17656.0,48.9251,49.0655,48.9251,48.9907,17656.0
2022-08-30 15:05:00,52.32,52.45,52.32,52.45,17938.0,48.9719,49.0936,48.9719,49.0936,17938.0
2022-08-30 15:10:00,52.45,52.52,52.43,52.46,16389.0,49.0936,49.1591,49.0749,49.103,16389.0
2022-08-30 15:15:00,52.49,52.49,52.4,52.46,12365.0,49.1311,49.1311,49.0468,49.103,12365.0
2022-08-30 15:20:00,52.47,52.5,52.41,52.5,15653.0,49.1123,49.1404,49.0562,49.1404,15653.0
2022-08-30 15:25:00,52.5,52.53,52.47,52.49,16556.0,49.1404,49.1685,49.1123,49.1311,16556.0
2022-08-30 15:30:00,52.49,52.49,52.31,52.37,31622.0,49.1311,49.1311,48.9626,49.0187,31622.0
2022-08-30 15:35:00,52.38,52.49,52.35,52.48,31945.0,49.0281,49.1311,49.0,49.1217,31945.0
2022-08-30 15:40:00,52.48,52.58,52.48,52.53,52277.0,49.1217,49.2153,49.1217,49.1685,52277.0
2022-08-30 15:45:00,52.53,52.54,52.29,52.32,32469.0,49.1685,49.1779,48.9439,48.9719,32469.0
2022-08-30 15:50:00,52.31,52.42,52.29,52.35,66944.0,48.9626,49.0655,48.9439,49.0,66944.0
2022-08-30 15:55:00,52.34,52.44,52.32,52.38,148991.0,48.9907,49.0843,48.9719,49.0281,148991.0
2022-08-31 09:30:00,52.64,52.7,52.15,52.18,49404.0,49.2715,49.3276,48.8128,48.8409,49404.0
2022-08-31 09:35:00,52.16,52.37,52.01,52.37,28846.0,48.8222,49.0187,48.6818,49.0187,28846.0
2022-08-31 09:40:00,52.36,52.6,52.36,52.6,27014.0,49.0094,49.234,49.0094,49.234,27014.0
2022-08-31 09:45:00,52.59,52.68,52.54,52.57,43107.0,49.2247,49.3089,49.1779,49.2059,43107.0
2022-08-31 09:50:00,52.55,52.58,52.44,52.46,28386.0,49.1872,49.2153,49.0843,49.103,28386.0
2022-08-31 09:55:00,52.45,52.49,52.35,52.36,18472.0,49.0936,49.1311,49.0,49.0094,18472.0
2022-08-31 10:00:00,52.37,52.43,52.28,52.28,28423.0,49.0187,49.0749,48.9345,48.9345,28423.0
2022-08-31 10:05:00,52.28,52.36,52.25,52.32,25852.0,48.9345,49.0094,48.9064,48.9719,25852.0
2022-08-31 10:10:00,52.32,52.57,52.32,52.52,24767.0,48.9719,49.2059,48.9719,49.1591,24767.0
2022-08-31 10:15:00,52.51,52.59,52.42,52.58,24577.0,49.1498,49.2247,49.0655,49.2153,24577.0
2022-08-31 10:20:00,52.6,52.61,52.46,52.5,22582.0,49.234,49.2434,49.103,49.1404,22582.0
2022-08-31 10:25:00,52.48,52.55,52.44,52.48,20532.0,49.1217,49.1872,49.0843,49.1217,20532.0
2022-08-31 10:30:00,52.46,52.54,52.4,52.51,51052.0,49.103,49.1779,49.0468,49.1498,51052.0
2022-08-31 10:35:00,52.54,52.6,52.5,52.55,24803.0,49.1779,49.234,49.1404,49.1872,24803.0
2022-08-31 10:40:00,52.53,52.76,52.51,52.74,28844.0,49.1685,49.3838,49.1498,49.3651,28844.0
2022-08-31 10:45:00,52.77,52.8,52.72,52.79,23907.0,49.3931,49.4212,49.3463,49.4119,23907.0
2022-08-31 10:50:00,52.78,52.86,52.72,52.82,22574.0,49.4025,49.4774,49.3463,49.4399,22574.0
2022-08-31 10:55:00,52.83,52.83,52.65,52.65,22525.0,49.4493,49.4493,49.2808,49.2808,22525.0
2022-08-31 11:00:00,52.65,52.66,52.56,52.64,26572.0,49.2808,49.2902,49.1966,49.2715,26572.0
2022-08-31 11:05:00,52.64,52.66,52.58,52.66,13718.0,49.2715,49.2902,49.2153,49.2902,13718.0
2022-08-31 11:10:00,52.66,52.72,52.62,52.68,13540.0,49.2902,49.3463,49.2527,49.3089,13540.0
2022-08-31 11:15:00,52.68,52.75,52.62,52.75,15535.0,49.3089,49.3744,49.2527,49.3744,15535.0
2022-08-31 11:20:00,52.76,52.78,52.72,52.76,20995.0,49.3838,49.4025,49.3463,49.3838,20995.0
2022-08-31 11:25:00,52.75,52.77,52.65,52.68,12872.0,49.3744,49.3931,49.2808,49.3089,12872.0
2022-08-31 11:30:00,52.65,52.74,52.62,52.69,15911.0,49.2808,49.3651,49.2527,49.3183,15911.0
2022-08-31 11:35:00,52.67,52.77,52.67,52.69,12128.0,49.2995,49.3931,49.2995,49.3183,12128.0
2022-08-31 11:40:00,52.68,52.75,52.65,52.73,9298.0,49.3089,49.3744,49.2808,49.3557,9298.0
2022-08-31 11:45:00,52.75,52.76,52.67,52.7,14512.0,49.3744,49.3838,49.2995,49.3276,14512.0
2022-08-31 11:50:00,52.69,52.75,52.67,52.67,13273.0,49.3183,49.3744,49.2995,49.2995,13273.0
2022-08-31 11:55:00,52.67,52.75,52.67,52.72,15646.0,49.2995,49.3744,49.2995,49.3463,15646.0
2022-08-31 12:00:00,52.73,52.75,52.67,52.68,11690.0,49.3557,49.3744,49.2995,49.3089,11690.0
2022-08-31 12:05:00,52.7,52.7,52.65,52.66,14384.0,49.3276,49.3276,49.2808,49.2902,14384.0
2022-08-31 12:10:00,52.66,52.69,52.63,52.64,12682.0,49.2902,49.3183,49.2621,49.2715,12682.0
2022-08-31 12:15:00,52.63,52.69,52.61,52.65,21323.0,49.2621,49.3183,49.2434,49.2808,21323.0
2022-08-31 12:20:00,52.64,52.64,52.51,52.52,16630.0,49.2715,49.2715,49.1498,49.1591,16630.0
2022-08-31 12:25:00,52.5,52.56,52.5,52.52,10609.0,49.1404,49.1966,49.1404,49.1591,10609.0
2022-08-31 12:30:00,52.52,52.56,52.5,52.54,11076.0,49.1591,49.1966,49.1404,49.1779,11076.0
2022-08-31 12:35:00,52.55,52.55,52.47,52.49,10710.0,49.1872,49.1872,49.1123,49.1311,10710.0
2022-08-31 12:40:00,52.49,52.49,52.36,52.37,40659.0,49.1311,49.1311,49.0094,49.0187,40659.0
2022-08-31 12:45:00,52.36,52.39,52.35,52.38,13207.0,49.0094,49.0375,49.0,49.0281,13207.0
2022-08-31 12:50:00,52.38,52.4,52.34,52.37,13355.0,49.0281,49.0468,48.9907,49.0187,13355.0
2022-08-31 12:55:00,52.37,52.4,52.32,52.4,13698.0,49.0187,49.0468,48.9719,49.0468,13698.0
2022-08-31 13:00:00,52.41,52.43,52.38,52.4,29109.0,49.0562,49.0749,49.0281,49.0468,29109.0
2022-08-31 13:05:00,52.4,52.43,52.37,52.4,27260.0,49.0468,49.0749,49.0187,49.0468,27260.0
2022-08-31 13:10:00,52.4,52.44,52.36,52.37,64076.0,49.0468,49.0843,49.0094,49.0187,64076.0
2022-08-31 13:15:00,52.39,52.4,52.31,52.32,13052.0,49.0375,49.0468,48.9626,48.9719,13052.0
2022-08-31 13:20:00,52.32,52.35,52.25,52.26,15673.0,48.9719,49.0,48.9064,48.9158,15673.0
2022-08-31 13:25:00,52.26,52.26,52.2,52.23,15123.0,48.9158,48.9158,48.8596,48.8877,15123.0
2022-08-31 13:30:00,52.23,52.24,52.17,52.18,16725.0,48.8877,48.8971,48.8315,48.8409,16725.0
2022-08-31 13:35:00,52.18,52.2,52.12,52.15,23202.0,48.8409,48.8596,48.7847,48.8128,23202.0
2022-08-31 13:40:00,52.13,52.13,52.05,52.1,32172.0,48.7941,48.7941,48.7192,48.766,32172.0
2022-08-31 13:45:00,52.09,52.13,52.08,52.09,22262.0,48.7567,48.7941,48.7473,48.7567,22262.0
2022-08-31 13:50:00,52.1,52.19,52.1,52.18,16664.0,48.766,48.8503,48.766,48.8409,16664.0
2022-08-31 13:55:00,52.18,52.21,52.16,52.2,23881.0,48.8409,48.869,48.8222,48.8596,23881.0
2022-08-31 14:00:00,52.19,52.22,52.06,52.06,29686.0,48.8503,48.8783,48.7286,48.7286,29686.0
2022-08-31 14:05:00,52.05,52.2,52.03,52.16,19476.0,48.7192,48.8596,48.7005,48.8222,19476.0
2022-08-31 14:10:00,52.16,52.17,52.09,52.11,36916.0,48.8222,48.8315,48.7567,48.7754,36916.0
2022-08-31 14:15:00,52.12,52.15,52.07,52.08,28939.0,48.7847,48.8128,48.7379,48.7473,28939.0
2022-08-31 14:20:00,52.08,52.09,51.99,52.01,39879.0,48.7473,48.7567,48.6631,48.6818,39879.0
2022-08-31 14:25:00,52.01,52.06,52.0,52.04,50057.0,48.6818,48.7286,48.6724,48.7099,50057.0
2022-08-31 14:30:00,52.03,52.03,51.91,51.94,23927.0,48.7005,48.7005,48.5882,48.6163,23927.0
2022-08-31 14:35:00,51.93,51.93,51.89,51.9,22961.0,48.6069,48.6069,48.5695,48.5788,22961.0
2022-08-31 14:40:00,51.9,51.93,51.82,51.84,30189.0,48.5788,48.6069,48.5039,48.5227,30189.0
2022-08-31 14:45:00,51.84,51.89,51.81,51.85,27896.0,48.5227,48.5695,48.4946,48.532,27896.0
2022-08-31 14:50:00,51.84,51.88,51.84,51.85,19309.0,48.5227,48.5601,48.5227,48.532,19309.0
2022-08-31 14:55:00,51.85,51.89,51.82,51.89,29424.0,48.532,48.5695,48.5039,48.5695,29424.0
2022-08-31 15:00:00,51.9,52.03,51.86,52.03,21920.0,48.5788,48.7005,48.5414,48.7005,21920.0
2022-08-31 15:05:00,52.03,52.1,52.0,52.04,22644.0,48.7005,48.766,48.6724,48.7099,22644.0
2022-08-31 15:10:00,52.04,52.14,52.03,52.14,42148.0,48.7099,48.8035,48.7005,48.8035,42148.0
2022-08-31 15:15:00,52.17,52.25,52.15,52.19,31566.0,48.8315,48.9064,48.8128,48.8503,31566.0
2022-08-31 15:20:00,52.18,52.18,52.07,52.08,28798.0,48.8409,48.8409,48.7379,48.7473,28798.0
2022-08-31 15:25:00,52.09,52.11,52.06,52.09,23439.0,48.7567,48.7754,48.7286,48.7567,23439.0
2022-08-31 15:30:00,52.08,52.11,51.98,52.0,37379.0,48.7473,48.7754,48.6537,48.6724,37379.0
2022-08-31 15:35:00,51.99,52.06,51.97,52.04,64056.0,48.6631,48.7286,48.6443,48.7099,64056.0
2022-08-31 15:40:00,52.04,52.1,51.99,52.09,106379.0,48.7099,48.766,48.6631,48.7567,106379.0
2022-08-31 15:45:00,52.08,52.12,51.99,52.02,115512.0,48.7473,48.7847,48.6631,48.6911,115512.0
2022-08-31 15:50:00,52.02,52.03,51.82,51.86,239449.0,48.6911,48.7005,48.5039,48.5414,239449.0
2022-08-31 15:55:00,51.85,51.86,51.7,51.72,584658.0,48.532,48.5414,48.3916,48.4103,584658.0
2022-09-01 09:30:00,51.55,51.72,51.31,51.38,120762.0,48.2512,48.4103,48.0266,48.0921,120762.0
2022-09-01 09:35:00,51.37,51.37,51.19,51.27,31263.0,48.0827,48.0827,47.9142,47.9891,31263.0
2022-09-01 09:40:00,51.28,51.44,51.26,51.39,27908.0,47.9985,48.1483,47.9798,48.1015,27908.0
2022-09-01 09:45:00,51.4,51.43,51.26,51.32,26889.0,48.1108,48.1389,47.9798,48.0359,26889.0
2022-09-01 09:50:00,51.3,51.34,51.24,51.29,75191.0,48.0172,48.0547,47.9611,48.0079,75191.0
2022-09-01 09:55:00,51.28,51.32,51.23,51.3,27914.0,47.9985,48.0359,47.9517,48.0172,27914.0
2022-09-01 10:00:00,51.28,51.35,51.11,51.12,40296.0,47.9985,48.064,47.8394,47.8487,40296.0
2022-09-01 10:05:00,51.12,51.27,51.11,51.25,52733.0,47.8487,47.9891,47.8394,47.9704,52733.0
2022-09-01 10:10:00,51.25,51.27,51.14,51.23,30568.0,47.9704,47.9891,47.8674,47.9517,30568.0
2022-09-01 10:15:00,51.21,51.25,51.16,51.21,30947.0,47.933,47.9704,47.8862,47.933,30947.0
2022-09-01 10:20:00,51.21,51.37,51.21,51.34,82400.0,47.933,48.0827,47.933,48.0547,82400.0
2022-09-01 10:25:00,51.34,51.64,51.33,51.64,40439.0,48.0547,48.3355,48.0453,48.3355,40439.0
2022-09-01 10:30:00,51.64,51.7,51.5,51.52,39951.0,48.3355,48.3916,48.2044,48.2231,39951.0
2022-09-01 10:35:00,51.51,51.61,51.44,51.46,50363.0,48.2138,48.3074,48.1483,48.167,50363.0
2022-09-01 10:40:00,51.44,51.52,51.4,51.42,33408.0,48.1483,48.2231,48.1108,48.1295,33408.0
2022-09-01 10:45:00,51.41,51.41,51.32,51.32,20473.0,48.1202,48.1202,48.0359,48.0359,20473.0
2022-09-01 10:50:00,51.34,51.42,51.31,51.4,24648.0,48.0547,48.1295,48.0266,48.1108,24648.0
2022-09-01 10:55:00,51.41,51.46,51.37,51.43,34228.0,48.1202,48.167,48.0827,48.1389,34228.0
2022-09-01 11:00:00,51.44,51.49,51.41,51.44,61442.0,48.1483,48.1951,48.1202,48.1483,61442.0
2022-09-01 11:05:00,51.45,51.69,51.45,51.64,25774.0,48.1576,48.3823,48.1576,48.3355,25774.0
2022-09-01 11:10:00,51.64,51.75,51.62,51.73,31008.0,48.3355,48.4384,48.3167,48.4197,31008.0
2022-09-01 11:15:00,51.73,51.78,51.7,51.77,23557.0,48.4197,48.4665,48.3916,48.4571,23557.0
2022-09-01 11:20:00,51.76,51.76,51.63,51.67,21260.0,48.4478,48.4478,48.3261,48.3635,21260.0
2022-09-01 11:25:00,51.67,51.78,51.65,51.72,23916.0,48.3635,48.4665,48.3448,48.4103,23916.0
2022-09-01 11:30:00,51.72,51.88,51.69,51.86,27641.0,48.4103,48.5601,48.3823,48.5414,27641.0
2022-09-01 11:35:00,51.88,51.96,51.74,51.78,26389.0,48.5601,48.635,48.4291,48.4665,26389.0
2022-09-01 11:40:00,51.79,51.8,51.69,51.69,19573.0,48.4759,48.4852,48.3823,48.3823,19573.0
2022-09-01 11:45:00,51.69,51.73,51.61,51.68,21029.0,48.3823,48.4197,48.3074,48.3729,21029.0
2022-09-01 11:50:00,51.69,51.71,51.63,51.66,14417.0,48.3823,48.401,48.3261,48.3542,14417.0
2022-09-01 11:55:00,51.67,51.72,51.6,51.72,43889.0,48.3635,48.4103,48.298,48.4103,43889.0
2022-09-01 12:00:00,51.72,51.82,51.7,51.8,19047.0,48.4103,48.5039,48.3916,48.4852,19047.0
2022-09-01 12:05:00,51.8,51.88,51.74,51.88,19235.0,48.4852,48.5601,48.4291,48.5601,19235.0
2022-09-01 12:10:00,51.88,51.88,51.81,51.85,22266.0,48.5601,48.5601,48.4946,48.532,22266.0
2022-09-01 12:15:00,51.86,51.9,51.83,51.86,22482.0,48.5414,48.5788,48.5133,48.5414,22482.0
2022-09-01 12:20:00,51.88,51.9,51.82,51.85,21946.0,48.5601,48.5788,48.5039,48.532,21946.0
2022-09-01 12:25:00,51.85,51.94,51.82,51.89,20836.0,48.532,48.6163,48.5039,48.5695,20836.0
2022-09-01 12:30:00,51.86,51.91,51.83,51.88,23399.0,48.5414,48.5882,48.5133,48.5601,23399.0
2022-09-01 12:35:00,51.89,51.89,51.69,51.72,18216.0,48.5695,48.5695,48.3823,48.4103,18216.0
2022-09-01 12:40:00,51.71,51.75,51.68,51.69,15478.0,48.401,48.4384,48.3729,48.3823,15478.0
2022-09-01 12:45:00,51.7,51.71,51.63,51.71,16819.0,48.3916,48.401,48.3261,48.401,16819.0
2022-09-01 12:50:00,51.7,51.7,51.6,51.61,11068.0,48.3916,48.3916,48.298,48.3074,11068.0
2022-09-01 12:55:00,51.61,51.61,51.55,51.6,14630.0,48.3074,48.3074,48.2512,48.298,14630.0
2022-09-01 13:00:00,51.61,51.68,51.56,51.64,23001.0,48.3074,48.3729,48.2606,48.3355,23001.0
2022-09-01 13:05:00,51.65,51.73,51.62,51.73,16755.0,48.3448,48.4197,48.3167,48.4197,16755.0
2022-09-01 13:10:00,51.73,51.78,51.7,51.77,18338.0,48.4197,48.4665,48.3916,48.4571,18338.0
2022-09-01 13:15:00,51.76,51.83,51.75,51.78,15851.0,48.4478,48.5133,48.4384,48.4665,15851.0
2022-09-01 13:20:00,51.79,51.92,51.78,51.9,23246.0,48.4759,48.5975,48.4665,48.5788,23246.0
2022-09-01 13:25:00,51.89,51.98,51.86,51.95,14388.0,48.5695,48.6537,48.5414,48.6256,14388.0
2022-09-01 13:30:00,51.95,51.97,51.85,51.86,13626.0,48.6256,48.6443,48.532,48.5414,13626.0
2022-09-01 13:35:00,51.87,51.89,51.79,51.89,16652.0,48.5507,48.5695,48.4759,48.5695,16652.0
2022-09-01 13:40:00,51.89,51.89,51.82,51.83,15068.0,48.5695,48.5695,48.5039,48.5133,15068.0
2022-09-01 13:45:00,51.83,51.84,51.76,51.79,14848.0,48.5133,48.5227,48.4478,48.4759,14848.0
2022-09-01 13:50:00,51.79,51.81,51.76,51.79,14451.0,48.4759,48.4946,48.4478,48.4759,14451.0
2022-09-01 13:55:00,51.78,51.82,51.76,51.79,18485.0,48.4665,48.5039,48.4478,48.4759,18485.0
2022-09-01 14:00:00,51.79,51.84,51.74,51.83,21144.0,48.4759,48.5227,48.4291,48.5133,21144.0
2022-09-01 14:05:00,51.83,51.87,51.8,51.82,17541.0,48.5133,48.5507,48.4852,48.5039,17541.0
2022-09-01 14:10:00,51.82,51.82,51.72,51.73,30924.0,48.5039,48.5039,48.4103,48.4197,30924.0
2022-09-01 14:15:00,51.73,51.82,51.73,51.82,16775.0,48.4197,48.5039,48.4197,48.5039,16775.0
2022-09-01 14:20:00,51.82,51.98,51.82,51.96,24300.0,48.5039,48.6537,48.5039,48.635,24300.0
2022-09-01 14:25:00,51.96,52.02,51.94,51.97,23954.0,48.635,48.6911,48.6163,48.6443,23954.0
2022-09-01 14:30:00,51.97,51.99,51.93,51.97,38985.0,48.6443,48.6631,48.6069,48.6443,38985.0
2022-09-01 14:35:00,51.97,52.02,51.9,51.96,23861.0,48.6443,48.6911,48.5788,48.635,23861.0
2022-09-01 14:40:00,51.96,51.97,51.89,51.9,24543.0,48.635,48.6443,48.5695,48.5788,24543.0
2022-09-01 14:45:00,51.89,51.95,51.82,51.84,18997.0,48.5695,48.6256,48.5039,48.5227,18997.0
2022-09-01 14:50:00,51.85,51.97,51.85,51.95,21445.0,48.532,48.6443,48.532,48.6256,21445.0
2022-09-01 14:55:00,51.95,51.98,51.89,51.91,33022.0,48.6256,48.6537,48.5695,48.5882,33022.0
2022-09-01 15:00:00,51.9,52.01,51.88,51.93,23573.0,48.5788,48.6818,48.5601,48.6069,23573.0
2022-09-01 15:05:00,51.94,52.1,51.93,52.09,23236.0,48.6163,48.766,48.6069,48.7567,23236.0
2022-09-01 15:10:00,52.09,52.14,52.04,52.12,32184.0,48.7567,48.8035,48.7099,48.7847,32184.0
2022-09-01 15:15:00,52.12,52.13,52.01,52.01,22636.0,48.7847,48.7941,48.6818,48.6818,22636.0
2022-09-01 15:20:00,52.01,52.04,51.93,52.02,26634.0,48.6818,48.7099,48.6069,48.6911,26634.0
2022-09-01 15:25:00,52.02,52.03,51.96,51.98,32524.0,48.6911,48.7005,48.635,48.6537,32524.0
2022-09-01 15:30:00,51.98,51.98,51.89,51.91,40333.0,48.6537,48.6537,48.5695,48.5882,40333.0
2022-09-01 15:35:00,51.91,52.07,51.9,52.01,56717.0,48.5882,48.7379,48.5788,48.6818,56717.0
2022-09-01 15:40:00,52.0,52.13,51.98,52.12,65256.0,48.6724,48.7941,48.6537,48.7847,65256.0
2022-09-01 15:45:00,52.12,52.16,52.0,52.06,58034.0,48.7847,48.8222,48.6724,48.7286,58034.0
2022-09-01 15:50:00,52.06,52.19,52.06,52.19,85745.0,48.7286,48.8503,48.7286,48.8503,85745.0
2022-09-01 15:55:00,52.19,52.4,52.18,52.36,226866.0,48.8503,49.0468,48.8409,49.0094,226866.0
2022-09-02 09:30:00,53.08,53.24,53.0,53.2,95626.0,49.6833,49.8331,49.6084,49.7956,95626.0
2022-09-02 09:35:00,53.2,53.22,52.99,53.02,34340.0,49.7956,49.8143,49.5991,49.6271,34340.0
2022-09-02 09:40:00,53.03,53.04,52.8,52.95,40022.0,49.6365,49.6459,49.4212,49.5616,40022.0
2022-09-02 09:45:00,52.95,53.1,52.94,53.0,29026.0,49.5616,49.702,49.5523,49.6084,29026.0
2022-09-02 09:50:00,53.01,53.16,52.95,53.05,27440.0,49.6178,49.7582,49.5616,49.6552,27440.0
2022-09-02 09:55:00,53.1,53.18,53.05,53.09,30158.0,49.702,49.7769,49.6552,49.6927,30158.0
2022-09-02 10:00:00,53.08,53.11,52.9,52.95,30491.0,49.6833,49.7114,49.5148,49.5616,30491.0
2022-09-02 10:05:00,52.96,53.13,52.94,53.08,36822.0,49.571,49.7301,49.5523,49.6833,36822.0
2022-09-02 10:10:00,53.09,53.38,53.09,53.33,65519.0,49.6927,49.9641,49.6927,49.9173,65519.0
2022-09-02 10:15:00,53.33,53.36,53.22,53.24,48655.0,49.9173,49.9454,49.8143,49.8331,48655.0
2022-09-02 10:20:00,53.25,53.31,53.13,53.25,43582.0,49.8424,49.8986,49.7301,49.8424,43582.0
2022-09-02 10:25:00,53.26,53.39,53.26,53.36,29384.0,49.8518,49.9735,49.8518,49.9454,29384.0
2022-09-02 10:30:00,53.37,53.43,53.31,53.36,39231.0,49.9547,50.0109,49.8986,49.9454,39231.0
2022-09-02 10:35:00,53.35,53.42,53.35,53.38,31171.0,49.936,50.0015,49.936,49.9641,31171.0
2022-09-02 10:40:00,53.37,53.44,53.37,53.41,26602.0,49.9547,50.0203,49.9547,49.9922,26602.0
2022-09-02 10:45:00,53.4,53.43,53.37,53.43,12468.0,49.9828,50.0109,49.9547,50.0109,12468.0
2022-09-02 10:50:00,53.44,53.47,53.38,53.38,63587.0,50.0203,50.0483,49.9641,49.9641,63587.0
2022-09-02 10:55:00,53.38,53.47,53.37,53.43,24468.0,49.9641,50.0483,49.9547,50.0109,24468.0
2022-09-02 11:00:00,53.44,53.58,53.41,53.58,29720.0,50.0203,50.1513,49.9922,50.1513,29720.0
2022-09-02 11:05:00,53.57,53.57,53.46,53.49,40760.0,50.1419,50.1419,50.039,50.0671,40760.0
2022-09-02 11:10:00,53.49,53.51,53.42,53.5,13697.0,50.0671,50.0858,50.0015,50.0764,13697.0
2022-09-02 11:15:00,53.5,53.52,53.44,53.52,24771.0,50.0764,50.0951,50.0203,50.0951,24771.0
2022-09-02 11:20:00,53.51,53.53,53.46,53.53,16216.0,50.0858,50.1045,50.039,50.1045,16216.0
2022-09-02 11:25:00,53.52,53.54,53.45,53.46,17247.0,50.0951,50.1139,50.0296,50.039,17247.0
2022-09-02 11:30:00,53.5,53.6,53.49,53.52,10456.0,50.0764,50.17,50.0671,50.0951,10456.0
2022-09-02 11:35:00,53.53,53.61,53.49,53.59,14812.0,50.1045,50.1794,50.0671,50.1607,14812.0
2022-09-02 11:40:00,53.59,53.6,53.48,53.6,12236.0,50.1607,50.17,50.0577,50.17,12236.0
2022-09-02 11:45:00,53.6,53.64,53.57,53.59,14243.0,50.17,50.2075,50.1419,50.1607,14243.0
2022-09-02 11:50:00,53.6,53.69,53.59,53.69,9463.0,50.17,50.2543,50.1607,50.2543,9463.0
2022-09-02 11:55:00,53.69,53.74,53.68,53.7,16044.0,50.2543,50.3011,50.2449,50.2636,16044.0
2022-09-02 12:00:00,53.7,53.74,53.63,53.69,14491.0,50.2636,50.3011,50.1981,50.2543,14491.0
2022-09-02 12:05:00,53.7,53.71,53.67,53.68,9970.0,50.2636,50.273,50.2355,50.2449,9970.0
2022-09-02 12:10:00,53.68,53.72,53.66,53.67,9998.0,50.2449,50.2824,50.2262,50.2355,9998.0
2022-09-02 12:15:00,53.67,53.69,53.61,53.64,23585.0,50.2355,50.2543,50.1794,50.2075,23585.0
2022-09-02 12:20:00,53.64,53.66,53.47,53.51,18849.0,50.2075,50.2262,50.0483,50.0858,18849.0
2022-09-02 12:25:00,53.49,53.52,53.44,53.46,11219.0,50.0671,50.0951,50.0203,50.039,11219.0
2022-09-02 12:30:00,53.48,53.48,53.32,53.37,21169.0,50.0577,50.0577,49.9079,49.9547,21169.0
2022-09-02 12:35:00,53.36,53.39,53.26,53.31,11953.0,49.9454,49.9735,49.8518,49.8986,11953.0
2022-09-02 12:40:00,53.31,53.32,53.16,53.16,15089.0,49.8986,49.9079,49.7582,49.7582,15089.0
2022-09-02 12:45:00,53.15,53.18,53.08,53.13,17297.0,49.7488,49.7769,49.6833,49.7301,17297.0
2022-09-02 12:50:00,53.12,53.15,53.0,53.12,14090.0,49.7207,49.7488,49.6084,49.7207,14090.0
2022-09-02 12:55:00,53.12,53.17,53.06,53.13,16772.0,49.7207,49.7675,49.6646,49.7301,16772.0
2022-09-02 13:00:00,53.11,53.11,52.85,52.91,15844.0,49.7114,49.7114,49.468,49.5242,15844.0
2022-09-02 13:05:00,52.91,52.91,52.82,52.85,15625.0,49.5242,49.5242,49.4399,49.468,15625.0
2022-09-02 13:10:00,52.85,52.89,52.81,52.87,14866.0,49.468,49.5055,49.4306,49.4867,14866.0
2022-09-02 13:15:00,52.89,52.95,52.8,52.91,17651.0,49.5055,49.5616,49.4212,49.5242,17651.0
2022-09-02 13:20:00,52.9,52.9,52.62,52.64,13314.0,49.5148,49.5148,49.2527,49.2715,13314.0
2022-09-02 13:25:00,52.61,52.62,52.5,52.55,11777.0,49.2434,49.2527,49.1404,49.1872,11777.0
2022-09-02 13:30:00,52.54,52.57,52.49,52.54,14826.0,49.1779,49.2059,49.1311,49.1779,14826.0
2022-09-02 13:35:00,52.55,52.65,52.49,52.59,23661.0,49.1872,49.2808,49.1311,49.2247,23661.0
2022-09-02 13:40:00,52.58,52.69,52.57,52.69,18336.0,49.2153,49.3183,49.2059,49.3183,18336.0
2022-09-02 13:45:00,52.69,52.72,52.47,52.48,70530.0,49.3183,49.3463,49.1123,49.1217,70530.0
2022-09-02 13:50:00,52.46,52.52,52.42,52.52,19408.0,49.103,49.1591,49.0655,49.1591,19408.0
2022-09-02 13:55:00,52.51,52.52,52.37,52.41,36219.0,49.1498,49.1591,49.0187,49.0562,36219.0
2022-09-02 14:00:00,52.41,52.55,52.39,52.55,18021.0,49.0562,49.1872,49.0375,49.1872,18021.0
2022-09-02 14:05:00,52.55,52.62,52.49,52.6,16030.0,49.1872,49.2527,49.1311,49.234,16030.0
2022-09-02 14:10:00,52.6,52.6,52.49,52.51,21336.0,49.234,49.234,49.1311,49.1498,21336.0
2022-09-02 14:15:00,52.5,52.56,52.47,52.49,20007.0,49.1404,49.1966,49.1123,49.1311,20007.0
2022-09-02 14:20:00,52.51,52.54,52.45,52.51,11720.0,49.1498,49.1779,49.0936,49.1498,11720.0
2022-09-02 14:25:00,52.5,52.62,52.49,52.62,15656.0,49.1404,49.2527,49.1311,49.2527,15656.0
2022-09-02 14:30:00,52.62,52.62,52.49,52.54,20289.0,49.2527,49.2527,49.1311,49.1779,20289.0
2022-09-02 14:35:00,52.53,52.63,52.53,52.62,11587.0,49.1685,49.2621,49.1685,49.2527,11587.0
2022-09-02 14:40:00,52.62,52.63,52.55,52.63,12338.0,49.2527,49.2621,49.1872,49.2621,12338.0
2022-09-02 14:45:00,52.62,52.64,52.52,52.54,11750.0,49.2527,49.2715,49.1591,49.1779,11750.0
2022-09-02 14:50:00,52.54,52.54,52.48,52.48,19730.0,49.1779,49.1779,49.1217,49.1217,19730.0
2022-09-02 14:55:00,52.48,52.49,52.38,52.4,22602.0,49.1217,49.1311,49.0281,49.0468,22602.0
2022-09-02 15:00:00,52.38,52.51,52.38,52.48,25109.0,49.0281,49.1498,49.0281,49.1217,25109.0
2022-09-02 15:05:00,52.49,52.57,52.45,52.5,20575.0,49.1311,49.2059,49.0936,49.1404,20575.0
2022-09-02 15:10:00,52.5,52.54,52.43,52.48,26289.0,49.1404,49.1779,49.0749,49.1217,26289.0
2022-09-02 15:15:00,52.48,52.56,52.47,52.53,63412.0,49.1217,49.1966,49.1123,49.1685,63412.0
2022-09-02 15:20:00,52.53,52.59,52.35,52.4,41243.0,49.1685,49.2247,49.0,49.0468,41243.0
2022-09-02 15:25:00,52.39,52.47,52.36,52.42,40620.0,49.0375,49.1123,49.0094,49.0655,40620.0
2022-09-02 15:30:00,52.41,52.43,52.3,52.3,43586.0,49.0562,49.0749,48.9532,48.9532,43586.0
2022-09-02 15:35:00,52.3,52.3,52.14,52.15,49872.0,48.9532,48.9532,48.8035,48.8128,49872.0
2022-09-02 15:40:00,52.15,52.15,52.02,52.06,42466.0,48.8128,48.8128,48.6911,48.7286,42466.0
2022-09-02 15:45:00,52.05,52.18,52.04,52.18,65966.0,48.7192,48.8409,48.7099,48.8409,65966.0
2022-09-02 15:50:00,52.17,52.28,52.16,52.28,99578.0,48.8315,48.9345,48.8222,48.9345,99578.0
2022-09-02 15:55:00,52.28,52.42,52.26,52.41,272940.0,48.9345,49.0655,48.9158,49.0562,272940.0
2022-09-06 09:30:00,52.81,53.29,52.81,53.24,97963.0,49.4306,49.8799,49.4306,49.8331,97963.0
2022-09-06 09:35:00,53.24,53.37,53.16,53.2,65377.0,49.8331,49.9547,49.7582,49.7956,65377.0
2022-09-06 09:40:00,53.2,53.2,52.59,52.6,75830.0,49.7956,49.7956,49.2247,49.234,75830.0
2022-09-06 09:45:00,52.59,52.59,52.1,52.14,38744.0,49.2247,49.2247,48.766,48.8035,38744.0
2022-09-06 09:50:00,52.15,52.16,51.91,52.02,37681.0,48.8128,48.8222,48.5882,48.6911,37681.0
2022-09-06 09:55:00,52.01,52.31,51.98,52.3,34999.0,48.6818,48.9626,48.6537,48.9532,34999.0
2022-09-06 10:00:00,52.22,52.22,51.84,51.98,39603.0,48.8783,48.8783,48.5227,48.6537,39603.0
2022-09-06 10:05:00,51.98,52.02,51.89,51.93,27904.0,48.6537,48.6911,48.5695,48.6069,27904.0
2022-09-06 10:10:00,51.91,51.93,51.74,51.87,37470.0,48.5882,48.6069,48.4291,48.5507,37470.0
2022-09-06 10:15:00,51.85,51.88,51.71,51.78,35640.0,48.532,48.5601,48.401,48.4665,35640.0
2022-09-06 10:20:00,51.77,51.8,51.68,51.73,40532.0,48.4571,48.4852,48.3729,48.4197,40532.0
2022-09-06 10:25:00,51.74,52.0,51.71,51.97,81009.0,48.4291,48.6724,48.401,48.6443,81009.0
2022-09-06 10:30:00,51.98,52.01,51.89,52.0,23842.0,48.6537,48.6818,48.5695,48.6724,23842.0
2022-09-06 10:35:00,52.0,52.02,51.85,52.02,34961.0,48.6724,48.6911,48.532,48.6911,34961.0
2022-09-06 10:40:00,52.04,52.14,52.01,52.05,108500.0,48.7099,48.8035,48.6818,48.7192,108500.0
2022-09-06 10:45:00,52.05,52.13,52.0,52.08,42251.0,48.7192,48.7941,48.6724,48.7473,42251.0
2022-09-06 10:50:00,52.07,52.17,52.03,52.05,40545.0,48.7379,48.8315,48.7005,48.7192,40545.0
2022-09-06 10:55:00,52.05,52.17,52.04,52.07,46756.0,48.7192,48.8315,48.7099,48.7379,46756.0
2022-09-06 11:00:00,52.08,52.11,52.01,52.05,23110.0,48.7473,48.7754,48.6818,48.7192,23110.0
2022-09-06 11:05:00,52.05,52.15,52.03,52.06,57873.0,48.7192,48.8128,48.7005,48.7286,57873.0
2022-09-06 11:10:00,52.06,52.08,51.96,52.03,28889.0,48.7286,48.7473,48.635,48.7005,28889.0
2022-09-06 11:15:00,52.05,52.06,51.94,51.94,26310.0,48.7192,48.7286,48.6163,48.6163,26310.0
2022-09-06 11:20:00,51.94,51.99,51.9,51.97,32468.0,48.6163,48.6631,48.5788,48.6443,32468.0
2022-09-06 11:25:00,51.97,52.02,51.89,51.95,15695.0,48.6443,48.6911,48.5695,48.6256,15695.0
2022-09-06 11:30:00,51.95,52.13,51.93,52.06,27716.0,48.6256,48.7941,48.6069,48.7286,27716.0
2022-09-06 11:35:00,52.06,52.1,51.97,52.05,69203.0,48.7286,48.766,48.6443,48.7192,69203.0
2022-09-06 11:40:00,52.05,52.21,52.01,52.1,62221.0,48.7192,48.869,48.6818,48.766,62221.0
2022-09-06 11:45:00,52.09,52.14,52.05,52.05,30822.0,48.7567,48.8035,48.7192,48.7192,30822.0
2022-09-06 11:50:00,52.05,52.2,52.05,52.14,35361.0,48.7192,48.8596,48.7192,48.8035,35361.0
2022-09-06 11:55:00,52.13,52.19,52.1,52.12,23548.0,48.7941,48.8503,48.766,48.7847,23548.0
2022-09-06 12:00:00,52.1,52.16,52.08,52.08,11003.0,48.766,48.8222,48.7473,48.7473,11003.0
2022-09-06 12:05:00,52.09,52.15,51.93,51.94,12122.0,48.7567,48.8128,48.6069,48.6163,12122.0
2022-09-06 12:10:00,51.95,51.96,51.89,51.9,15061.0,48.6256,48.635,48.5695,48.5788,15061.0
2022-09-06 12:15:00,51.89,51.92,51.75,51.77,11616.0,48.5695,48.5975,48.4384,48.4571,11616.0
2022-09-06 12:20:00,51.77,51.78,51.71,51.73,15783.0,48.4571,48.4665,48.401,48.4197,15783.0
2022-09-06 12:25:00,51.73,51.81,51.69,51.79,9158.0,48.4197,48.4946,48.3823,48.4759,9158.0
2022-09-06 12:30:00,51.81,51.82,51.72,51.74,7875.0,48.4946,48.5039,48.4103,48.4291,7875.0
2022-09-06 12:35:00,51.74,51.83,51.74,51.8,13001.0,48.4291,48.5133,48.4291,48.4852,13001.0
2022-09-06 12:40:00,51.81,51.94,51.76,51.94,10326.0,48.4946,48.6163,48.4478,48.6163,10326.0
2022-09-06 12:45:00,51.95,51.99,51.87,51.96,10199.0,48.6256,48.6631,48.5507,48.635,10199.0
2022-09-06 12:50:00,51.98,52.0,51.9,51.98,8668.0,48.6537,48.6724,48.5788,48.6537,8668.0
2022-09-06 12:55:00,51.99,52.02,51.94,51.97,16026.0,48.6631,48.6911,48.6163,48.6443,16026.0
2022-09-06 13:00:00,51.97,51.98,51.83,51.87,43474.0,48.6443,48.6537,48.5133,48.5507,43474.0
2022-09-06 13:05:00,51.86,51.87,51.73,51.73,13677.0,48.5414,48.5507,48.4197,48.4197,13677.0
2022-09-06 13:10:00,51.74,51.78,51.67,51.69,12558.0,48.4291,48.4665,48.3635,48.3823,12558.0
2022-09-06 13:15:00,51.68,51.77,51.64,51.77,15809.0,48.3729,48.4571,48.3355,48.4571,15809.0
2022-09-06 13:20:00,51.76,51.8,51.74,51.8,12556.0,48.4478,48.4852,48.4291,48.4852,12556.0
2022-09-06 13:25:00,51.8,51.82,51.75,51.76,11460.0,48.4852,48.5039,48.4384,48.4478,11460.0
2022-09-06 13:30:00,51.76,51.9,51.75,51.86,11274.0,48.4478,48.5788,48.4384,48.5414,11274.0
2022-09-06 13:35:00,51.84,51.88,51.82,51.87,9989.0,48.5227,48.5601,48.5039,48.5507,9989.0
2022-09-06 13:40:00,51.85,51.87,51.75,51.82,14353.0,48.532,48.5507,48.4384,48.5039,14353.0
2022-09-06 13:45:00,51.83,51.88,51.78,51.82,13250.0,48.5133,48.5601,48.4665,48.5039,13250.0
2022-09-06 13:50:00,51.81,51.85,51.78,51.85,10989.0,48.4946,48.532,48.4665,48.532,10989.0
2022-09-06 13:55:00,51.86,51.97,51.84,51.96,13045.0,48.5414,48.6443,48.5227,48.635,13045.0
2022-09-06 14:00:00,51.96,52.01,51.92,51.92,17231.0,48.635,48.6818,48.5975,48.5975,17231.0
2022-09-06 14:05:00,51.91,51.92,51.86,51.91,16035.0,48.5882,48.5975,48.5414,48.5882,16035.0
2022-09-06 14:10:00,51.9,52.05,51.89,52.0,38852.0,48.5788,48.7192,48.5695,48.6724,38852.0
2022-09-06 14:15:00,52.0,52.02,51.95,52.01,19335.0,48.6724,48.6911,48.6256,48.6818,19335.0
2022-09-06 14:20:00,52.01,52.02,51.92,51.96,16893.0,48.6818,48.6911,48.5975,48.635,16893.0
2022-09-06 14:25:00,51.95,51.95,51.86,51.89,27572.0,48.6256,48.6256,48.5414,48.5695,27572.0
2022-09-06 14:30:00,51.9,51.95,51.79,51.91,26787.0,48.5788,48.6256,48.4759,48.5882,26787.0
2022-09-06 14:35:00,51.91,52.03,51.91,51.98,17020.0,48.5882,48.7005,48.5882,48.6537,17020.0
2022-09-06 14:40:00,51.98,52.0,51.93,51.99,10563.0,48.6537,48.6724,48.6069,48.6631,10563.0
2022-09-06 14:45:00,51.97,52.02,51.93,52.01,14069.0,48.6443,48.6911,48.6069,48.6818,14069.0
2022-09-06 14:50:00,52.01,52.01,51.9,51.97,15600.0,48.6818,48.6818,48.5788,48.6443,15600.0
2022-09-06 14:55:00,51.98,52.05,51.95,51.97,15450.0,48.6537,48.7192,48.6256,48.6443,15450.0
2022-09-06 15:00:00,51.98,52.03,51.89,51.93,14979.0,48.6537,48.7005,48.5695,48.6069,14979.0
2022-09-06 15:05:00,51.93,52.08,51.92,52.08,16523.0,48.6069,48.7473,48.5975,48.7473,16523.0
2022-09-06 15:10:00,52.09,52.13,52.04,52.08,23486.0,48.7567,48.7941,48.7099,48.7473,23486.0
2022-09-06 15:15:00,52.08,52.18,52.07,52.11,22048.0,48.7473,48.8409,48.7379,48.7754,22048.0
2022-09-06 15:20:00,52.11,52.13,52.01,52.07,23679.0,48.7754,48.7941,48.6818,48.7379,23679.0
2022-09-06 15:25:00,52.07,52.15,52.07,52.12,24191.0,48.7379,48.8128,48.7379,48.7847,24191.0
2022-09-06 15:30:00,52.12,52.12,51.97,51.99,42160.0,48.7847,48.7847,48.6443,48.6631,42160.0
2022-09-06 15:35:00,52.0,52.05,51.98,52.02,38134.0,48.6724,48.7192,48.6537,48.6911,38134.0
2022-09-06 15:40:00,52.02,52.18,52.02,52.18,42615.0,48.6911,48.8409,48.6911,48.8409,42615.0
2022-09-06 15:45:00,52.17,52.3,52.15,52.3,153132.0,48.8315,48.9532,48.8128,48.9532,153132.0
2022-09-06 15:50:00,52.31,52.35,52.24,52.27,112445.0,48.9626,49.0,48.8971,48.9251,112445.0
2022-09-06 15:55:00,52.27,52.42,52.22,52.37,236591.0,48.9251,49.0655,48.8783,49.0187,236591.0
2022-09-07 09:30:00,51.87,52.2,51.87,52.13,118123.0,48.5507,48.8596,48.5507,48.7941,118123.0
2022-09-07 09:35:00,52.12,52.55,52.08,52.51,64511.0,48.7847,49.1872,48.7473,49.1498,64511.0
2022-09-07 09:40:00,52.5,52.81,52.47,52.73,100846.0,49.1404,49.4306,49.1123,49.3557,100846.0
2022-09-07 09:45:00,52.73,52.76,52.6,52.69,69345.0,49.3557,49.3838,49.234,49.3183,69345.0
2022-09-07 09:50:00,52.71,52.76,52.57,52.58,52626.0,49.337,49.3838,49.2059,49.2153,52626.0
2022-09-07 09:55:00,52.58,52.74,52.58,52.64,35418.0,49.2153,49.3651,49.2153,49.2715,35418.0
2022-09-07 10:00:00,52.64,52.8,52.54,52.75,50123.0,49.2715,49.4212,49.1779,49.3744,50123.0
2022-09-07 10:05:00,52.75,52.84,52.68,52.78,31928.0,49.3744,49.4587,49.3089,49.4025,31928.0
2022-09-07 10:10:00,52.8,52.81,52.65,52.66,29884.0,49.4212,49.4306,49.2808,49.2902,29884.0
2022-09-07 10:15:00,52.65,52.84,52.61,52.84,25176.0,49.2808,49.4587,49.2434,49.4587,25176.0
2022-09-07 10:20:00,52.85,52.85,52.78,52.79,20995.0,49.468,49.468,49.4025,49.4119,20995.0
2022-09-07 10:25:00,52.79,52.97,52.75,52.96,26088.0,49.4119,49.5803,49.3744,49.571,26088.0
2022-09-07 10:30:00,52.98,53.17,52.98,53.15,38322.0,49.5897,49.7675,49.5897,49.7488,38322.0
2022-09-07 10:35:00,53.16,53.23,53.15,53.18,39985.0,49.7582,49.8237,49.7488,49.7769,39985.0
2022-09-07 10:40:00,53.18,53.29,53.15,53.23,27036.0,49.7769,49.8799,49.7488,49.8237,27036.0
2022-09-07 10:45:00,53.22,53.26,53.11,53.14,32875.0,49.8143,49.8518,49.7114,49.7395,32875.0
2022-09-07 10:50:00,53.15,53.22,53.12,53.18,48012.0,49.7488,49.8143,49.7207,49.7769,48012.0
2022-09-07 10:55:00,53.18,53.27,53.17,53.23,29887.0,49.7769,49.8611,49.7675,49.8237,29887.0
2022-09-07 11:00:00,53.23,53.25,53.15,53.23,16731.0,49.8237,49.8424,49.7488,49.8237,16731.0
2022-09-07 11:05:00,53.23,53.23,53.15,53.2,22071.0,49.8237,49.8237,49.7488,49.7956,22071.0
2022-09-07 11:10:00,53.21,53.34,53.2,53.3,22253.0,49.805,49.9267,49.7956,49.8892,22253.0
2022-09-07 11:15:00,53.31,53.35,53.27,53.34,27067.0,49.8986,49.936,49.8611,49.9267,27067.0
2022-09-07 11:20:00,53.34,53.42,53.32,53.37,33609.0,49.9267,50.0015,49.9079,49.9547,33609.0
2022-09-07 11:25:00,53.37,53.39,53.23,53.23,17404.0,49.9547,49.9735,49.8237,49.8237,17404.0
2022-09-07 11:30:00,53.24,53.29,53.14,53.16,41773.0,49.8331,49.8799,49.7395,49.7582,41773.0
2022-09-07 11:35:00,53.17,53.34,53.17,53.33,20168.0,49.7675,49.9267,49.7675,49.9173,20168.0
2022-09-07 11:40:00,53.32,53.33,53.22,53.26,19655.0,49.9079,49.9173,49.8143,49.8518,19655.0
2022-09-07 11:45:00,53.26,53.36,53.22,53.34,17718.0,49.8518,49.9454,49.8143,49.9267,17718.0
2022-09-07 11:50:00,53.33,53.4,53.33,53.39,19235.0,49.9173,49.9828,49.9173,49.9735,19235.0
2022-09-07 11:55:00,53.39,53.42,53.31,53.31,11607.0,49.9735,50.0015,49.8986,49.8986,11607.0
2022-09-07 12:00:00,53.32,53.38,53.27,53.3,30831.0,49.9079,49.9641,49.8611,49.8892,30831.0
2022-09-07 12:05:00,53.31,53.37,53.23,53.37,27115.0,49.8986,49.9547,49.8237,49.9547,27115.0
2022-09-07 12:10:00,53.38,53.4,53.33,53.35,32782.0,49.9641,49.9828,49.9173,49.936,32782.0
2022-09-07 12:15:00,53.34,53.38,53.28,53.29,15375.0,49.9267,49.9641,49.8705,49.8799,15375.0
2022-09-07 12:20:00,53.29,53.29,53.2,53.28,30638.0,49.8799,49.8799,49.7956,49.8705,30638.0
2022-09-07 12:25:00,53.27,53.36,53.24,53.33,17206.0,49.8611,49.9454,49.8331,49.9173,17206.0
2022-09-07 12:30:00,53.32,53.33,53.22,53.3,21232.0,49.9079,49.9173,49.8143,49.8892,21232.0
2022-09-07 12:35:00,53.31,53.41,53.27,53.4,17062.0,49.8986,49.9922,49.8611,49.9828,17062.0
2022-09-07 12:40:00,53.41,53.55,53.38,53.51,17740.0,49.9922,50.1232,49.9641,50.0858,17740.0
2022-09-07 12:45:00,53.52,53.55,53.46,53.49,13435.0,50.0951,50.1232,50.039,50.0671,13435.0
2022-09-07 12:50:00,53.49,53.51,53.45,53.45,13842.0,50.0671,50.0858,50.0296,50.0296,13842.0
2022-09-07 12:55:00,53.44,53.47,53.4,53.47,16465.0,50.0203,50.0483,49.9828,50.0483,16465.0
2022-09-07 13:00:00,53.47,53.57,53.46,53.55,15822.0,50.0483,50.1419,50.039,50.1232,15822.0
2022-09-07 13:05:00,53.55,53.57,53.5,53.51,12263.0,50.1232,50.1419,50.0764,50.0858,12263.0
2022-09-07 13:10:00,53.52,53.53,53.45,53.49,25249.0,50.0951,50.1045,50.0296,50.0671,25249.0
2022-09-07 13:15:00,53.5,53.55,53.47,53.5,17524.0,50.0764,50.1232,50.0483,50.0764,17524.0
2022-09-07 13:20:00,53.51,53.57,53.49,53.53,18426.0,50.0858,50.1419,50.0671,50.1045,18426.0
2022-09-07 13:25:00,53.52,53.53,53.49,53.5,14523.0,50.0951,50.1045,50.0671,50.0764,14523.0
2022-09-07 13:30:00,53.52,53.6,53.51,53.6,14719.0,50.0951,50.17,50.0858,50.17,14719.0
2022-09-07 13:35:00,53.59,53.65,53.55,53.63,23790.0,50.1607,50.2168,50.1232,50.1981,23790.0
2022-09-07 13:40:00,53.63,53.74,53.63,53.73,15891.0,50.1981,50.3011,50.1981,50.2917,15891.0
2022-09-07 13:45:00,53.74,53.77,53.69,53.75,19503.0,50.3011,50.3292,50.2543,50.3104,19503.0
2022-09-07 13:50:00,53.75,53.79,53.74,53.78,11721.0,50.3104,50.3479,50.3011,50.3385,11721.0
2022-09-07 13:55:00,53.78,53.79,53.74,53.77,13893.0,50.3385,50.3479,50.3011,50.3292,13893.0
2022-09-07 14:00:00,53.77,53.91,53.77,53.9,27090.0,50.3292,50.4602,50.3292,50.4508,27090.0
2022-09-07 14:05:00,53.9,53.91,53.79,53.81,13255.0,50.4508,50.4602,50.3479,50.3666,13255.0
2022-09-07 14:10:00,53.81,53.86,53.78,53.86,18837.0,50.3666,50.4134,50.3385,50.4134,18837.0
2022-09-07 14:15:00,53.85,53.87,53.71,53.73,26021.0,50.404,50.4228,50.273,50.2917,26021.0
2022-09-07 14:20:00,53.73,53.73,53.68,53.71,14673.0,50.2917,50.2917,50.2449,50.273,14673.0
2022-09-07 14:25:00,53.72,53.77,53.71,53.75,21137.0,50.2824,50.3292,50.273,50.3104,21137.0
2022-09-07 14:30:00,53.75,53.81,53.74,53.8,20747.0,50.3104,50.3666,50.3011,50.3572,20747.0
2022-09-07 14:35:00,53.8,53.81,53.74,53.74,14922.0,50.3572,50.3666,50.3011,50.3011,14922.0
2022-09-07 14:40:00,53.76,53.8,53.75,53.78,14701.0,50.3198,50.3572,50.3104,50.3385,14701.0
2022-09-07 14:45:00,53.79,53.8,53.76,53.79,9629.0,50.3479,50.3572,50.3198,50.3479,9629.0
2022-09-07 14:50:00,53.79,53.82,53.71,53.8,21626.0,50.3479,50.376,50.273,50.3572,21626.0
2022-09-07 14:55:00,53.78,53.85,53.77,53.84,10053.0,50.3385,50.404,50.3292,50.3947,10053.0
2022-09-07 15:00:00,53.85,53.85,53.79,53.82,18392.0,50.404,50.404,50.3479,50.376,18392.0
2022-09-07 15:05:00,53.81,53.83,53.78,53.8,14299.0,50.3666,50.3853,50.3385,50.3572,14299.0
2022-09-07 15:10:00,53.79,53.79,53.74,53.78,16842.0,50.3479,50.3479,50.3011,50.3385,16842.0
2022-09-07 15:15:00,53.79,53.81,53.72,53.72,18007.0,50.3479,50.3666,50.2824,50.2824,18007.0
2022-09-07 15:20:00,53.72,53.76,53.69,53.75,19702.0,50.2824,50.3198,50.2543,50.3104,19702.0
2022-09-07 15:25:00,53.76,53.81,53.76,53.8,16403.0,50.3198,50.3666,50.3198,50.3572,16403.0
2022-09-07 15:30:00,53.8,53.83,53.73,53.78,38429.0,50.3572,50.3853,50.2917,50.3385,38429.0
2022-09-07 15:35:00,53.78,53.79,53.6,53.61,39386.0,50.3385,50.3479,50.17,50.1794,39386.0
2022-09-07 15:40:00,53.61,53.64,53.55,53.62,65878.0,50.1794,50.2075,50.1232,50.1887,65878.0
2022-09-07 15:45:00,53.62,53.74,53.6,53.73,51330.0,50.1887,50.3011,50.17,50.2917,51330.0
2022-09-07 15:50:00,53.72,53.72,53.6,53.69,82025.0,50.2824,50.2824,50.17,50.2543,82025.0
2022-09-07 15:55:00,53.68,53.77,53.63,53.71,291480.0,50.2449,50.3292,50.1981,50.273,291480.0
2022-09-08 09:30:00,53.56,53.57,53.2,53.49,62029.0,50.1326,50.1419,49.7956,50.0671,62029.0
2022-09-08 09:35:00,53.47,53.57,53.43,53.53,48542.0,50.0483,50.1419,50.0109,50.1045,48542.0
2022-09-08 09:40:00,53.51,54.02,53.49,54.02,40822.0,50.0858,50.5632,50.0671,50.5632,40822.0
2022-09-08 09:45:00,54.0,54.07,53.63,53.83,43768.0,50.5444,50.61,50.1981,50.3853,43768.0
2022-09-08 09:50:00,53.85,53.95,53.72,53.84,16251.0,50.404,50.4976,50.2824,50.3947,16251.0
2022-09-08 09:55:00,53.89,54.12,53.87,54.09,30479.0,50.4415,50.6568,50.4228,50.6287,30479.0
2022-09-08 10:00:00,54.09,54.17,54.02,54.09,39758.0,50.6287,50.7036,50.5632,50.6287,39758.0
2022-09-08 10:05:00,54.08,54.26,54.04,54.2,39377.0,50.6193,50.7878,50.5819,50.7316,39377.0
2022-09-08 10:10:00,54.2,54.22,54.07,54.11,17564.0,50.7316,50.7504,50.61,50.6474,17564.0
2022-09-08 10:15:00,54.04,54.3,54.04,54.3,23983.0,50.5819,50.8252,50.5819,50.8252,23983.0
2022-09-08 10:20:00,54.3,54.37,54.22,54.22,51084.0,50.8252,50.8908,50.7504,50.7504,51084.0
2022-09-08 10:25:00,54.22,54.4,54.2,54.4,26507.0,50.7504,50.9188,50.7316,50.9188,26507.0
2022-09-08 10:30:00,54.39,54.5,54.34,54.44,20058.0,50.9095,51.0124,50.8627,50.9563,20058.0
2022-09-08 10:35:00,54.45,54.56,54.44,54.52,20495.0,50.9656,51.0686,50.9563,51.0312,20495.0
2022-09-08 10:40:00,54.52,54.52,54.41,54.44,15534.0,51.0312,51.0312,50.9282,50.9563,15534.0
2022-09-08 10:45:00,54.44,54.49,54.36,54.38,15840.0,50.9563,51.0031,50.8814,50.9001,15840.0
2022-09-08 10:50:00,54.38,54.41,54.3,54.37,9216.0,50.9001,50.9282,50.8252,50.8908,9216.0
2022-09-08 10:55:00,54.38,54.43,54.32,54.38,16631.0,50.9001,50.9469,50.844,50.9001,16631.0
2022-09-08 11:00:00,54.4,54.52,54.37,54.42,58654.0,50.9188,51.0312,50.8908,50.9376,58654.0
2022-09-08 11:05:00,54.41,54.46,54.35,54.35,12756.0,50.9282,50.975,50.872,50.872,12756.0
2022-09-08 11:10:00,54.35,54.35,54.28,54.33,35734.0,50.872,50.872,50.8065,50.8533,35734.0
2022-09-08 11:15:00,54.32,54.33,54.29,54.29,11592.0,50.844,50.8533,50.8159,50.8159,11592.0
2022-09-08 11:20:00,54.29,54.3,54.2,54.22,12032.0,50.8159,50.8252,50.7316,50.7504,12032.0
2022-09-08 11:25:00,54.23,54.24,54.16,54.21,10405.0,50.7597,50.7691,50.6942,50.741,10405.0
2022-09-08 11:30:00,54.2,54.34,54.17,54.34,33538.0,50.7316,50.8627,50.7036,50.8627,33538.0
2022-09-08 11:35:00,54.33,54.38,54.23,54.23,15135.0,50.8533,50.9001,50.7597,50.7597,15135.0
2022-09-08 11:40:00,54.24,54.28,54.18,54.24,20341.0,50.7691,50.8065,50.7129,50.7691,20341.0
2022-09-08 11:45:00,54.25,54.27,54.17,54.19,24717.0,50.7784,50.7972,50.7036,50.7223,24717.0
2022-09-08 11:50:00,54.19,54.25,54.17,54.23,19565.0,50.7223,50.7784,50.7036,50.7597,19565.0
2022-09-08 11:55:00,54.22,54.25,54.19,54.2,13383.0,50.7504,50.7784,50.7223,50.7316,13383.0
2022-09-08 12:00:00,54.2,54.22,53.91,53.92,16209.0,50.7316,50.7504,50.4602,50.4696,16209.0
2022-09-08 12:05:00,53.92,53.93,53.73,53.85,15302.0,50.4696,50.4789,50.2917,50.404,15302.0
2022-09-08 12:10:00,53.85,53.91,53.72,53.91,14251.0,50.404,50.4602,50.2824,50.4602,14251.0
2022-09-08 12:15:00,53.89,53.99,53.84,53.95,7918.0,50.4415,50.5351,50.3947,50.4976,7918.0
2022-09-08 12:20:00,53.94,53.96,53.8,53.9,10283.0,50.4883,50.507,50.3572,50.4508,10283.0
2022-09-08 12:25:00,53.89,53.97,53.86,53.94,10341.0,50.4415,50.5164,50.4134,50.4883,10341.0
2022-09-08 12:30:00,53.93,54.19,53.93,54.04,53486.0,50.4789,50.7223,50.4789,50.5819,53486.0
2022-09-08 12:35:00,54.07,54.12,54.02,54.02,58248.0,50.61,50.6568,50.5632,50.5632,58248.0
2022-09-08 12:40:00,54.01,54.19,54.01,54.14,15838.0,50.5538,50.7223,50.5538,50.6755,15838.0
2022-09-08 12:45:00,54.13,54.19,54.11,54.19,4364.0,50.6661,50.7223,50.6474,50.7223,4364.0
2022-09-08 12:50:00,54.2,54.29,54.18,54.25,11723.0,50.7316,50.8159,50.7129,50.7784,11723.0
2022-09-08 12:55:00,54.26,54.26,54.18,54.19,7007.0,50.7878,50.7878,50.7129,50.7223,7007.0
2022-09-08 13:00:00,54.19,54.26,54.13,54.13,21554.0,50.7223,50.7878,50.6661,50.6661,21554.0
2022-09-08 13:05:00,54.12,54.16,54.02,54.09,11925.0,50.6568,50.6942,50.5632,50.6287,11925.0
2022-09-08 13:10:00,54.15,54.29,54.15,54.28,11185.0,50.6848,50.8159,50.6848,50.8065,11185.0
2022-09-08 13:15:00,54.3,54.31,54.25,54.27,9386.0,50.8252,50.8346,50.7784,50.7972,9386.0
2022-09-08 13:20:00,54.27,54.32,54.26,54.32,30316.0,50.7972,50.844,50.7878,50.844,30316.0
2022-09-08 13:25:00,54.31,54.4,54.3,54.31,20836.0,50.8346,50.9188,50.8252,50.8346,20836.0
2022-09-08 13:30:00,54.32,54.36,54.29,54.32,19290.0,50.844,50.8814,50.8159,50.844,19290.0
2022-09-08 13:35:00,54.32,54.47,54.32,54.46,44590.0,50.844,50.9844,50.844,50.975,44590.0
2022-09-08 13:40:00,54.47,54.49,54.37,54.4,15359.0,50.9844,51.0031,50.8908,50.9188,15359.0
2022-09-08 13:45:00,54.4,54.43,54.38,54.42,10899.0,50.9188,50.9469,50.9001,50.9376,10899.0
2022-09-08 13:50:00,54.42,54.43,54.33,54.33,15860.0,50.9376,50.9469,50.8533,50.8533,15860.0
2022-09-08 13:55:00,54.33,54.38,54.23,54.34,17071.0,50.8533,50.9001,50.7597,50.8627,17071.0
2022-09-08 14:00:00,54.36,54.43,54.31,54.42,15032.0,50.8814,50.9469,50.8346,50.9376,15032.0
2022-09-08 14:05:00,54.43,54.44,54.36,54.4,16846.0,50.9469,50.9563,50.8814,50.9188,16846.0
2022-09-08 14:10:00,54.41,54.45,54.39,54.44,11262.0,50.9282,50.9656,50.9095,50.9563,11262.0
2022-09-08 14:15:00,54.43,54.48,54.38,54.45,30464.0,50.9469,50.9937,50.9001,50.9656,30464.0
2022-09-08 14:20:00,54.45,54.51,54.41,54.42,67378.0,50.9656,51.0218,50.9282,50.9376,67378.0
2022-09-08 14:25:00,54.43,54.46,54.38,54.38,22898.0,50.9469,50.975,50.9001,50.9001,22898.0
2022-09-08 14:30:00,54.39,54.45,54.38,54.43,16393.0,50.9095,50.9656,50.9001,50.9469,16393.0
2022-09-08 14:35:00,54.44,54.44,54.35,54.37,12355.0,50.9563,50.9563,50.872,50.8908,12355.0
2022-09-08 14:40:00,54.38,54.39,54.18,54.27,26298.0,50.9001,50.9095,50.7129,50.7972,26298.0
2022-09-08 14:45:00,54.28,54.35,54.23,54.29,29382.0,50.8065,50.872,50.7597,50.8159,29382.0
2022-09-08 14:50:00,54.28,54.37,54.26,54.35,11417.0,50.8065,50.8908,50.7878,50.872,11417.0
2022-09-08 14:55:00,54.35,54.35,54.25,54.28,14917.0,50.872,50.872,50.7784,50.8065,14917.0
2022-09-08 15:00:00,54.29,54.35,54.23,54.29,14123.0,50.8159,50.872,50.7597,50.8159,14123.0
2022-09-08 15:05:00,54.28,54.35,54.28,54.31,14944.0,50.8065,50.872,50.8065,50.8346,14944.0
2022-09-08 15:10:00,54.3,54.4,54.27,54.4,16555.0,50.8252,50.9188,50.7972,50.9188,16555.0
2022-09-08 15:15:00,54.4,54.42,54.31,54.35,40386.0,50.9188,50.9376,50.8346,50.872,40386.0
2022-09-08 15:20:00,54.36,54.45,54.35,54.43,17545.0,50.8814,50.9656,50.872,50.9469,17545.0
2022-09-08 15:25:00,54.43,54.44,54.25,54.28,85026.0,50.9469,50.9563,50.7784,50.8065,85026.0
2022-09-08 15:30:00,54.28,54.32,54.24,54.25,44643.0,50.8065,50.844,50.7691,50.7784,44643.0
2022-09-08 15:35:00,54.25,54.31,54.22,54.26,38418.0,50.7784,50.8346,50.7504,50.7878,38418.0
2022-09-08 15:40:00,54.25,54.27,54.07,54.08,43439.0,50.7784,50.7972,50.61,50.6193,43439.0
2022-09-08 15:45:00,54.09,54.24,54.08,54.18,64176.0,50.6287,50.7691,50.6193,50.7129,64176.0
2022-09-08 15:50:00,54.18,54.45,54.17,54.45,50003.0,50.7129,50.9656,50.7036,50.9656,50003.0
2022-09-08 15:55:00,54.44,54.53,54.26,54.3,410606.0,50.9563,51.0405,50.7878,50.8252,410606.0
2022-09-09 09:30:00,54.75,55.28,54.75,55.28,78360.0,51.2464,51.7425,51.2464,51.7425,78360.0
2022-09-09 09:35:00,55.29,55.31,54.98,55.01,48719.0,51.7519,51.7706,51.4617,51.4898,48719.0
2022-09-09 09:40:00,55.03,55.06,54.9,54.92,29609.0,51.5085,51.5366,51.3868,51.4056,29609.0
2022-09-09 09:45:00,54.94,55.05,54.85,54.93,19099.0,51.4243,51.5272,51.34,51.4149,19099.0
2022-09-09 09:50:00,54.96,54.98,54.87,54.95,21297.0,51.443,51.4617,51.3588,51.4336,21297.0
2022-09-09 09:55:00,54.94,55.05,54.87,55.05,29751.0,51.4243,51.5272,51.3588,51.5272,29751.0
2022-09-09 10:00:00,55.05,55.17,54.99,55.17,39681.0,51.5272,51.6396,51.4711,51.6396,39681.0
2022-09-09 10:05:00,55.19,55.23,55.11,55.12,35321.0,51.6583,51.6957,51.5834,51.5928,35321.0
2022-09-09 10:10:00,55.07,55.16,55.04,55.1,31756.0,51.546,51.6302,51.5179,51.574,31756.0
2022-09-09 10:15:00,55.1,55.3,55.06,55.1,61238.0,51.574,51.7612,51.5366,51.574,61238.0
2022-09-09 10:20:00,55.12,55.15,55.08,55.11,20032.0,51.5928,51.6208,51.5553,51.5834,20032.0
2022-09-09 10:25:00,55.12,55.14,55.05,55.07,31777.0,51.5928,51.6115,51.5272,51.546,31777.0
2022-09-09 10:30:00,55.06,55.09,54.98,54.98,45259.0,51.5366,51.5647,51.4617,51.4617,45259.0
2022-09-09 10:35:00,54.98,55.07,54.97,55.05,33853.0,51.4617,51.546,51.4524,51.5272,33853.0
2022-09-09 10:40:00,55.05,55.09,55.01,55.05,39171.0,51.5272,51.5647,51.4898,51.5272,39171.0
2022-09-09 10:45:00,55.05,55.11,54.95,55.0,46754.0,51.5272,51.5834,51.4336,51.4804,46754.0
2022-09-09 10:50:00,55.02,55.05,54.91,54.94,40106.0,51.4992,51.5272,51.3962,51.4243,40106.0
2022-09-09 10:55:00,54.94,54.98,54.92,54.96,16749.0,51.4243,51.4617,51.4056,51.443,16749.0
2022-09-09 11:00:00,54.97,54.97,54.85,54.92,14056.0,51.4524,51.4524,51.34,51.4056,14056.0
2022-09-09 11:05:00,54.92,54.99,54.91,54.96,26357.0,51.4056,51.4711,51.3962,51.443,26357.0
2022-09-09 11:10:00,54.96,55.04,54.93,55.0,18774.0,51.443,51.5179,51.4149,51.4804,18774.0
2022-09-09 11:15:00,55.0,55.01,54.9,54.92,22094.0,51.4804,51.4898,51.3868,51.4056,22094.0
2022-09-09 11:20:00,54.91,54.94,54.84,54.94,12023.0,51.3962,51.4243,51.3307,51.4243,12023.0
2022-09-09 11:25:00,54.94,54.97,54.89,54.9,12968.0,51.4243,51.4524,51.3775,51.3868,12968.0
2022-09-09 11:30:00,54.9,54.94,54.82,54.86,15290.0,51.3868,51.4243,51.312,51.3494,15290.0
2022-09-09 11:35:00,54.87,54.99,54.86,54.98,18242.0,51.3588,51.4711,51.3494,51.4617,18242.0
2022-09-09 11:40:00,54.99,55.03,54.95,54.99,12466.0,51.4711,51.5085,51.4336,51.4711,12466.0
2022-09-09 11:45:00,54.98,55.02,54.98,54.99,29408.0,51.4617,51.4992,51.4617,51.4711,29408.0
2022-09-09 11:50:00,55.0,55.02,54.94,54.99,14481.0,51.4804,51.4992,51.4243,51.4711,14481.0
2022-09-09 11:55:00,54.97,55.04,54.96,55.02,7223.0,51.4524,51.5179,51.443,51.4992,7223.0
2022-09-09 12:00:00,55.01,55.05,54.91,54.94,14966.0,51.4898,51.5272,51.3962,51.4243,14966.0
2022-09-09 12:05:00,54.94,54.99,54.91,54.99,21987.0,51.4243,51.4711,51.3962,51.4711,21987.0
2022-09-09 12:10:00,54.98,55.04,54.98,55.0,12898.0,51.4617,51.5179,51.4617,51.4804,12898.0
2022-09-09 12:15:00,55.0,55.01,54.93,55.0,17144.0,51.4804,51.4898,51.4149,51.4804,17144.0
2022-09-09 12:20:00,55.0,55.0,54.9,54.91,16543.0,51.4804,51.4804,51.3868,51.3962,16543.0
2022-09-09 12:25:00,54.92,54.99,54.89,54.94,15409.0,51.4056,51.4711,51.3775,51.4243,15409.0
2022-09-09 12:30:00,54.94,54.97,54.91,54.95,23233.0,51.4243,51.4524,51.3962,51.4336,23233.0
2022-09-09 12:35:00,54.95,54.98,54.92,54.93,21847.0,51.4336,51.4617,51.4056,51.4149,21847.0
2022-09-09 12:40:00,54.93,54.96,54.91,54.91,32877.0,51.4149,51.443,51.3962,51.3962,32877.0
2022-09-09 12:45:00,54.91,54.93,54.88,54.89,69666.0,51.3962,51.4149,51.3681,51.3775,69666.0
2022-09-09 12:50:00,54.89,55.01,54.88,55.01,25651.0,51.3775,51.4898,51.3681,51.4898,25651.0
2022-09-09 12:55:00,55.01,55.01,54.97,55.0,32136.0,51.4898,51.4898,51.4524,51.4804,32136.0
2022-09-09 13:00:00,55.0,55.03,54.98,55.01,59881.0,51.4804,51.5085,51.4617,51.4898,59881.0
2022-09-09 13:05:00,55.02,55.05,54.99,55.05,28513.0,51.4992,51.5272,51.4711,51.5272,28513.0
2022-09-09 13:10:00,55.05,55.11,55.03,55.1,21654.0,51.5272,51.5834,51.5085,51.574,21654.0
2022-09-09 13:15:00,55.1,55.11,55.07,55.1,27841.0,51.574,51.5834,51.546,51.574,27841.0
2022-09-09 13:20:00,55.1,55.11,55.04,55.1,13699.0,51.574,51.5834,51.5179,51.574,13699.0
2022-09-09 13:25:00,55.1,55.11,55.05,55.05,18714.0,51.574,51.5834,51.5272,51.5272,18714.0
2022-09-09 13:30:00,55.05,55.12,55.05,55.09,15501.0,51.5272,51.5928,51.5272,51.5647,15501.0
2022-09-09 13:35:00,55.1,55.12,55.08,55.11,9569.0,51.574,51.5928,51.5553,51.5834,9569.0
2022-09-09 13:40:00,55.11,55.11,55.04,55.05,12907.0,51.5834,51.5834,51.5179,51.5272,12907.0
2022-09-09 13:45:00,55.05,55.09,55.02,55.06,18462.0,51.5272,51.5647,51.4992,51.5366,18462.0
2022-09-09 13:50:00,55.06,55.09,55.01,55.08,31880.0,51.5366,51.5647,51.4898,51.5553,31880.0
2022-09-09 13:55:00,55.07,55.14,55.05,55.11,59023.0,51.546,51.6115,51.5272,51.5834,59023.0
2022-09-09 14:00:00,55.1,55.11,55.07,55.1,15869.0,51.574,51.5834,51.546,51.574,15869.0
2022-09-09 14:05:00,55.09,55.11,55.07,55.09,15558.0,51.5647,51.5834,51.546,51.5647,15558.0
2022-09-09 14:10:00,55.1,55.16,55.09,55.15,31832.0,51.574,51.6302,51.5647,51.6208,31832.0
2022-09-09 14:15:00,55.14,55.18,55.14,55.17,26051.0,51.6115,51.6489,51.6115,51.6396,26051.0
2022-09-09 14:20:00,55.17,55.21,55.16,55.2,18370.0,51.6396,51.677,51.6302,51.6676,18370.0
2022-09-09 14:25:00,55.2,55.2,55.15,55.2,18186.0,51.6676,51.6676,51.6208,51.6676,18186.0
2022-09-09 14:30:00,55.19,55.22,55.12,55.13,25814.0,51.6583,51.6864,51.5928,51.6021,25814.0
2022-09-09 14:35:00,55.13,55.2,55.11,55.19,16663.0,51.6021,51.6676,51.5834,51.6583,16663.0
2022-09-09 14:40:00,55.19,55.24,55.16,55.2,28479.0,51.6583,51.7051,51.6302,51.6676,28479.0
2022-09-09 14:45:00,55.21,55.21,55.12,55.12,18066.0,51.677,51.677,51.5928,51.5928,18066.0
2022-09-09 14:50:00,55.13,55.13,55.04,55.07,18784.0,51.6021,51.6021,51.5179,51.546,18784.0
2022-09-09 14:55:00,55.07,55.11,55.07,55.1,22478.0,51.546,51.5834,51.546,51.574,22478.0
2022-09-09 15:00:00,55.09,55.13,55.07,55.11,26948.0,51.5647,51.6021,51.546,51.5834,26948.0
2022-09-09 15:05:00,55.11,55.11,55.03,55.1,36009.0,51.5834,51.5834,51.5085,51.574,36009.0
2022-09-09 15:10:00,55.1,55.16,55.08,55.15,36790.0,51.574,51.6302,51.5553,51.6208,36790.0
2022-09-09 15:15:00,55.15,55.19,55.11,55.18,37045.0,51.6208,51.6583,51.5834,51.6489,37045.0
2022-09-09 15:20:00,55.18,55.19,55.08,55.12,37168.0,51.6489,51.6583,51.5553,51.5928,37168.0
2022-09-09 15:25:00,55.11,55.15,55.1,55.12,63133.0,51.5834,51.6208,51.574,51.5928,63133.0
2022-09-09 15:30:00,55.12,55.12,55.07,55.08,35994.0,51.5928,51.5928,51.546,51.5553,35994.0
2022-09-09 15:35:00,55.09,55.11,55.06,55.07,42905.0,51.5647,51.5834,51.5366,51.546,42905.0
2022-09-09 15:40:00,55.07,55.14,55.06,55.13,54675.0,51.546,51.6115,51.5366,51.6021,54675.0
2022-09-09 15:45:00,55.13,55.16,55.07,55.09,71013.0,51.6021,51.6302,51.546,51.5647,71013.0
2022-09-09 15:50:00,55.09,55.1,55.01,55.04,112153.0,51.5647,51.574,51.4898,51.5179,112153.0
2022-09-09 15:55:00,55.03,55.09,55.0,55.04,199054.0,51.5085,51.5647,51.4804,51.5179,199054.0
2022-09-12 09:30:00,55.9,56.25,55.5,55.91,130649.0,52.3228,52.6505,51.9484,52.3322,130649.0
2022-09-12 09:35:00,55.89,55.9,55.62,55.66,17733.0,52.3135,52.3228,52.0608,52.0982,17733.0
2022-09-12 09:40:00,55.68,55.94,55.64,55.93,29069.0,52.1169,52.3603,52.0795,52.3509,29069.0
2022-09-12 09:45:00,55.92,56.17,55.89,56.17,32025.0,52.3416,52.5756,52.3135,52.5756,32025.0
2022-09-12 09:50:00,56.18,56.34,56.16,56.32,28029.0,52.5849,52.7347,52.5662,52.716,28029.0
2022-09-12 09:55:00,56.33,56.61,56.33,56.59,38083.0,52.7253,52.9874,52.7253,52.9687,38083.0
2022-09-12 10:00:00,56.59,56.6,56.43,56.45,24564.0,52.9687,52.9781,52.8189,52.8377,24564.0
2022-09-12 10:05:00,56.48,56.51,56.36,56.4,32642.0,52.8657,52.8938,52.7534,52.7909,32642.0
2022-09-12 10:10:00,56.4,56.5,56.35,56.42,31532.0,52.7909,52.8845,52.7441,52.8096,31532.0
2022-09-12 10:15:00,56.4,56.57,56.4,56.55,19927.0,52.7909,52.95,52.7909,52.9313,19927.0
2022-09-12 10:20:00,56.54,56.6,56.46,56.57,44476.0,52.9219,52.9781,52.847,52.95,44476.0
2022-09-12 10:25:00,56.57,56.64,56.56,56.58,39593.0,52.95,53.0155,52.9406,52.9593,39593.0
2022-09-12 10:30:00,56.56,56.58,56.4,56.4,14019.0,52.9406,52.9593,52.7909,52.7909,14019.0
2022-09-12 10:35:00,56.41,56.41,56.32,56.4,19037.0,52.8002,52.8002,52.716,52.7909,19037.0
2022-09-12 10:40:00,56.4,56.42,56.36,56.4,20932.0,52.7909,52.8096,52.7534,52.7909,20932.0
2022-09-12 10:45:00,56.4,56.49,56.39,56.47,18966.0,52.7909,52.8751,52.7815,52.8564,18966.0
2022-09-12 10:50:00,56.46,56.49,56.38,56.39,11331.0,52.847,52.8751,52.7721,52.7815,11331.0
2022-09-12 10:55:00,56.39,56.39,56.25,56.29,21800.0,52.7815,52.7815,52.6505,52.6879,21800.0
2022-09-12 11:00:00,56.28,56.3,56.14,56.15,18262.0,52.6785,52.6973,52.5475,52.5568,18262.0
2022-09-12 11:05:00,56.17,56.23,56.16,56.2,14106.0,52.5756,52.6317,52.5662,52.6037,14106.0
2022-09-12 11:10:00,56.2,56.23,56.14,56.23,17720.0,52.6037,52.6317,52.5475,52.6317,17720.0
2022-09-12 11:15:00,56.22,56.29,56.16,56.29,11810.0,52.6224,52.6879,52.5662,52.6879,11810.0
2022-09-12 11:20:00,56.28,56.29,56.23,56.29,17875.0,52.6785,52.6879,52.6317,52.6879,17875.0
2022-09-12 11:25:00,56.29,56.36,56.29,56.36,11358.0,52.6879,52.7534,52.6879,52.7534,11358.0
2022-09-12 11:30:00,56.36,56.36,56.28,56.3,12502.0,52.7534,52.7534,52.6785,52.6973,12502.0
2022-09-12 11:35:00,56.3,56.3,56.2,56.29,18893.0,52.6973,52.6973,52.6037,52.6879,18893.0
2022-09-12 11:40:00,56.29,56.4,56.29,56.4,22975.0,52.6879,52.7909,52.6879,52.7909,22975.0
2022-09-12 11:45:00,56.39,56.4,56.28,56.32,22710.0,52.7815,52.7909,52.6785,52.716,22710.0
2022-09-12 11:50:00,56.34,56.36,56.25,56.26,16109.0,52.7347,52.7534,52.6505,52.6598,16109.0
2022-09-12 11:55:00,56.25,56.26,56.15,56.18,25656.0,52.6505,52.6598,52.5568,52.5849,25656.0
2022-09-12 12:00:00,56.18,56.22,56.11,56.12,9920.0,52.5849,52.6224,52.5194,52.5288,9920.0
2022-09-12 12:05:00,56.1,56.17,56.02,56.03,22392.0,52.51,52.5756,52.4352,52.4445,22392.0
2022-09-12 12:10:00,56.02,56.1,56.0,56.08,18719.0,52.4352,52.51,52.4164,52.4913,18719.0
2022-09-12 12:15:00,56.08,56.09,55.97,55.99,17921.0,52.4913,52.5007,52.3884,52.4071,17921.0
2022-09-12 12:20:00,55.98,56.1,55.95,56.06,22033.0,52.3977,52.51,52.3696,52.4726,22033.0
2022-09-12 12:25:00,56.05,56.09,56.04,56.07,8035.0,52.4632,52.5007,52.4539,52.482,8035.0
2022-09-12 12:30:00,56.07,56.11,56.03,56.06,10869.0,52.482,52.5194,52.4445,52.4726,10869.0
2022-09-12 12:35:00,56.08,56.17,56.04,56.17,22521.0,52.4913,52.5756,52.4539,52.5756,22521.0
2022-09-12 12:40:00,56.15,56.21,56.14,56.21,15338.0,52.5568,52.613,52.5475,52.613,15338.0
2022-09-12 12:45:00,56.21,56.21,56.12,56.14,30175.0,52.613,52.613,52.5288,52.5475,30175.0
2022-09-12 12:50:00,56.14,56.16,56.13,56.15,10282.0,52.5475,52.5662,52.5381,52.5568,10282.0
2022-09-12 12:55:00,56.14,56.27,56.14,56.27,19239.0,52.5475,52.6692,52.5475,52.6692,19239.0
2022-09-12 13:00:00,56.27,56.29,56.13,56.22,23391.0,52.6692,52.6879,52.5381,52.6224,23391.0
2022-09-12 13:05:00,56.2,56.34,56.19,56.33,17507.0,52.6037,52.7347,52.5943,52.7253,17507.0
2022-09-12 13:10:00,56.33,56.37,56.32,56.34,13705.0,52.7253,52.7628,52.716,52.7347,13705.0
2022-09-12 13:15:00,56.34,56.36,56.29,56.33,15050.0,52.7347,52.7534,52.6879,52.7253,15050.0
2022-09-12 13:20:00,56.33,56.38,56.31,56.36,15997.0,52.7253,52.7721,52.7066,52.7534,15997.0
2022-09-12 13:25:00,56.38,56.47,56.38,56.47,13280.0,52.7721,52.8564,52.7721,52.8564,13280.0
2022-09-12 13:30:00,56.46,56.49,56.44,56.48,11714.0,52.847,52.8751,52.8283,52.8657,11714.0
2022-09-12 13:35:00,56.49,56.5,56.39,56.41,11709.0,52.8751,52.8845,52.7815,52.8002,11709.0
2022-09-12 13:40:00,56.41,56.41,56.31,56.31,13526.0,52.8002,52.8002,52.7066,52.7066,13526.0
2022-09-12 13:45:00,56.3,56.41,56.3,56.41,22201.0,52.6973,52.8002,52.6973,52.8002,22201.0
2022-09-12 13:50:00,56.41,56.47,56.41,56.45,11902.0,52.8002,52.8564,52.8002,52.8377,11902.0
2022-09-12 13:55:00,56.46,56.47,56.43,56.47,10964.0,52.847,52.8564,52.8189,52.8564,10964.0
2022-09-12 14:00:00,56.46,56.46,56.38,56.4,20502.0,52.847,52.847,52.7721,52.7909,20502.0
2022-09-12 14:05:00,56.4,56.41,56.36,56.38,14825.0,52.7909,52.8002,52.7534,52.7721,14825.0
2022-09-12 14:10:00,56.39,56.47,56.37,56.46,12752.0,52.7815,52.8564,52.7628,52.847,12752.0
2022-09-12 14:15:00,56.46,56.5,56.37,56.39,24362.0,52.847,52.8845,52.7628,52.7815,24362.0
2022-09-12 14:20:00,56.4,56.45,56.36,56.43,25209.0,52.7909,52.8377,52.7534,52.8189,25209.0
2022-09-12 14:25:00,56.45,56.46,56.39,56.4,20217.0,52.8377,52.847,52.7815,52.7909,20217.0
2022-09-12 14:30:00,56.4,56.41,56.31,56.34,19148.0,52.7909,52.8002,52.7066,52.7347,19148.0
2022-09-12 14:35:00,56.34,56.4,56.34,56.38,17192.0,52.7347,52.7909,52.7347,52.7721,17192.0
2022-09-12 14:40:00,56.38,56.44,56.36,56.44,16779.0,52.7721,52.8283,52.7534,52.8283,16779.0
2022-09-12 14:45:00,56.43,56.49,56.39,56.48,22143.0,52.8189,52.8751,52.7815,52.8657,22143.0
2022-09-12 14:50:00,56.48,56.51,56.41,56.41,17167.0,52.8657,52.8938,52.8002,52.8002,17167.0
2022-09-12 14:55:00,56.43,56.47,56.38,56.4,19772.0,52.8189,52.8564,52.7721,52.7909,19772.0
2022-09-12 15:00:00,56.41,56.46,56.39,56.44,22293.0,52.8002,52.847,52.7815,52.8283,22293.0
2022-09-12 15:05:00,56.44,56.52,56.41,56.5,16796.0,52.8283,52.9032,52.8002,52.8845,16796.0
2022-09-12 15:10:00,56.5,56.52,56.45,56.49,20781.0,52.8845,52.9032,52.8377,52.8751,20781.0
2022-09-12 15:15:00,56.49,56.5,56.42,56.44,22204.0,52.8751,52.8845,52.8096,52.8283,22204.0
2022-09-12 15:20:00,56.44,56.52,56.42,56.47,47125.0,52.8283,52.9032,52.8096,52.8564,47125.0
2022-09-12 15:25:00,56.46,56.46,56.33,56.34,34293.0,52.847,52.847,52.7253,52.7347,34293.0
2022-09-12 15:30:00,56.32,56.34,56.24,56.27,36983.0,52.716,52.7347,52.6411,52.6692,36983.0
2022-09-12 15:35:00,56.27,56.28,56.2,56.24,67526.0,52.6692,52.6785,52.6037,52.6411,67526.0
2022-09-12 15:40:00,56.25,56.38,56.22,56.38,51134.0,52.6505,52.7721,52.6224,52.7721,51134.0
2022-09-12 15:45:00,56.37,56.39,56.26,56.32,55928.0,52.7628,52.7815,52.6598,52.716,55928.0
2022-09-12 15:50:00,56.31,56.34,56.27,56.33,92035.0,52.7066,52.7347,52.6692,52.7253,92035.0
2022-09-12 15:55:00,56.33,56.57,56.32,56.57,294001.0,52.7253,52.95,52.716,52.95,294001.0
2022-09-13 09:30:00,55.22,55.5,55.22,55.48,69864.0,51.6864,51.9484,51.6864,51.9297,69864.0
2022-09-13 09:35:00,55.47,55.47,55.14,55.28,37756.0,51.9204,51.9204,51.6115,51.7425,37756.0
2022-09-13 09:40:00,55.24,55.56,55.21,55.51,45602.0,51.7051,52.0046,51.677,51.9578,45602.0
2022-09-13 09:45:00,55.5,55.61,55.47,55.53,32927.0,51.9484,52.0514,51.9204,51.9765,32927.0
2022-09-13 09:50:00,55.51,55.83,55.51,55.76,63113.0,51.9578,52.2573,51.9578,52.1918,63113.0
2022-09-13 09:55:00,55.74,55.94,55.68,55.76,34829.0,52.1731,52.3603,52.1169,52.1918,34829.0
2022-09-13 10:00:00,55.74,55.77,55.38,55.39,52532.0,52.1731,52.2012,51.8361,51.8455,52532.0
2022-09-13 10:05:00,55.4,55.53,55.4,55.51,26760.0,51.8548,51.9765,51.8548,51.9578,26760.0
2022-09-13 10:10:00,55.52,55.55,55.42,55.49,19696.0,51.9672,51.9952,51.8736,51.9391,19696.0
2022-09-13 10:15:00,55.46,55.49,55.39,55.49,24003.0,51.911,51.9391,51.8455,51.9391,24003.0
2022-09-13 10:20:00,55.47,55.5,55.26,55.33,32131.0,51.9204,51.9484,51.7238,51.7893,32131.0
2022-09-13 10:25:00,55.34,55.37,55.28,55.3,40434.0,51.7987,51.8268,51.7425,51.7612,40434.0
2022-09-13 10:30:00,55.29,55.39,55.25,55.25,41029.0,51.7519,51.8455,51.7144,51.7144,41029.0
2022-09-13 10:35:00,55.25,55.26,55.04,55.06,66293.0,51.7144,51.7238,51.5179,51.5366,66293.0
2022-09-13 10:40:00,55.06,55.08,54.98,55.05,25454.0,51.5366,51.5553,51.4617,51.5272,25454.0
2022-09-13 10:45:00,55.04,55.05,54.94,54.95,19546.0,51.5179,51.5272,51.4243,51.4336,19546.0
2022-09-13 10:50:00,54.94,54.98,54.91,54.98,20077.0,51.4243,51.4617,51.3962,51.4617,20077.0
2022-09-13 10:55:00,54.99,55.11,54.98,55.07,19174.0,51.4711,51.5834,51.4617,51.546,19174.0
2022-09-13 11:00:00,55.07,55.26,55.06,55.25,25979.0,51.546,51.7238,51.5366,51.7144,25979.0
2022-09-13 11:05:00,55.25,55.28,55.22,55.24,16033.0,51.7144,51.7425,51.6864,51.7051,16033.0
2022-09-13 11:10:00,55.23,55.23,55.1,55.18,17761.0,51.6957,51.6957,51.574,51.6489,17761.0
2022-09-13 11:15:00,55.18,55.3,55.14,55.23,29315.0,51.6489,51.7612,51.6115,51.6957,29315.0
2022-09-13 11:20:00,55.23,55.34,55.22,55.27,28327.0,51.6957,51.7987,51.6864,51.7332,28327.0
2022-09-13 11:25:00,55.28,55.29,55.21,55.25,26060.0,51.7425,51.7519,51.677,51.7144,26060.0
2022-09-13 11:30:00,55.25,55.3,55.2,55.22,21452.0,51.7144,51.7612,51.6676,51.6864,21452.0
2022-09-13 11:35:00,55.22,55.28,55.21,55.28,19297.0,51.6864,51.7425,51.677,51.7425,19297.0
2022-09-13 11:40:00,55.27,55.27,55.04,55.11,24062.0,51.7332,51.7332,51.5179,51.5834,24062.0
2022-09-13 11:45:00,55.11,55.11,55.02,55.02,14673.0,51.5834,51.5834,51.4992,51.4992,14673.0
2022-09-13 11:50:00,55.01,55.06,54.98,55.03,18577.0,51.4898,51.5366,51.4617,51.5085,18577.0
2022-09-13 11:55:00,55.04,55.09,55.01,55.09,15426.0,51.5179,51.5647,51.4898,51.5647,15426.0
2022-09-13 12:00:00,55.08,55.18,55.08,55.15,15107.0,51.5553,51.6489,51.5553,51.6208,15107.0
2022-09-13 12:05:00,55.15,55.25,55.14,55.23,11076.0,51.6208,51.7144,51.6115,51.6957,11076.0
2022-09-13 12:10:00,55.23,55.23,55.16,55.2,14022.0,51.6957,51.6957,51.6302,51.6676,14022.0
2022-09-13 12:15:00,55.21,55.24,55.18,55.18,11050.0,51.677,51.7051,51.6489,51.6489,11050.0
2022-09-13 12:20:00,55.18,55.18,55.12,55.13,12752.0,51.6489,51.6489,51.5928,51.6021,12752.0
2022-09-13 12:25:00,55.13,55.13,55.06,55.08,15805.0,51.6021,51.6021,51.5366,51.5553,15805.0
2022-09-13 12:30:00,55.06,55.06,54.97,55.05,16433.0,51.5366,51.5366,51.4524,51.5272,16433.0
2022-09-13 12:35:00,55.06,55.12,55.06,55.11,13192.0,51.5366,51.5928,51.5366,51.5834,13192.0
2022-09-13 12:40:00,55.11,55.21,55.11,55.19,17062.0,51.5834,51.677,51.5834,51.6583,17062.0
2022-09-13 12:45:00,55.19,55.28,55.16,55.28,15659.0,51.6583,51.7425,51.6302,51.7425,15659.0
2022-09-13 12:50:00,55.28,55.38,55.28,55.38,23910.0,51.7425,51.8361,51.7425,51.8361,23910.0
2022-09-13 12:55:00,55.39,55.42,55.26,55.27,20515.0,51.8455,51.8736,51.7238,51.7332,20515.0
2022-09-13 13:00:00,55.26,55.39,55.21,55.36,34073.0,51.7238,51.8455,51.677,51.8174,34073.0
2022-09-13 13:05:00,55.36,55.43,55.34,55.34,18814.0,51.8174,51.8829,51.7987,51.7987,18814.0
2022-09-13 13:10:00,55.33,55.39,55.27,55.36,23062.0,51.7893,51.8455,51.7332,51.8174,23062.0
2022-09-13 13:15:00,55.35,55.39,55.26,55.27,19057.0,51.808,51.8455,51.7238,51.7332,19057.0
2022-09-13 13:20:00,55.27,55.28,55.22,55.28,26405.0,51.7332,51.7425,51.6864,51.7425,26405.0
2022-09-13 13:25:00,55.27,55.42,55.27,55.39,38511.0,51.7332,51.8736,51.7332,51.8455,38511.0
2022-09-13 13:30:00,55.4,55.46,55.38,55.46,19261.0,51.8548,51.911,51.8361,51.911,19261.0
2022-09-13 13:35:00,55.46,55.48,55.4,55.42,22124.0,51.911,51.9297,51.8548,51.8736,22124.0
2022-09-13 13:40:00,55.43,55.45,55.36,55.37,40492.0,51.8829,51.9016,51.8174,51.8268,40492.0
2022-09-13 13:45:00,55.36,55.4,55.32,55.4,15797.0,51.8174,51.8548,51.78,51.8548,15797.0
2022-09-13 13:50:00,55.4,55.41,55.24,55.26,55915.0,51.8548,51.8642,51.7051,51.7238,55915.0
2022-09-13 13:55:00,55.26,55.32,55.23,55.24,13428.0,51.7238,51.78,51.6957,51.7051,13428.0
2022-09-13 14:00:00,55.23,55.24,55.17,55.2,24769.0,51.6957,51.7051,51.6396,51.6676,24769.0
2022-09-13 14:05:00,55.2,55.21,55.11,55.11,18109.0,51.6676,51.677,51.5834,51.5834,18109.0
2022-09-13 14:10:00,55.12,55.13,55.06,55.09,20455.0,51.5928,51.6021,51.5366,51.5647,20455.0
2022-09-13 14:15:00,55.09,55.13,55.06,55.13,16565.0,51.5647,51.6021,51.5366,51.6021,16565.0
2022-09-13 14:20:00,55.14,55.19,55.07,55.09,33271.0,51.6115,51.6583,51.546,51.5647,33271.0
2022-09-13 14:25:00,55.08,55.09,54.95,54.96,28863.0,51.5553,51.5647,51.4336,51.443,28863.0
2022-09-13 14:30:00,54.96,55.0,54.94,54.95,42352.0,51.443,51.4804,51.4243,51.4336,42352.0
2022-09-13 14:35:00,54.94,54.97,54.84,54.85,53221.0,51.4243,51.4524,51.3307,51.34,53221.0
2022-09-13 14:40:00,54.85,54.88,54.81,54.83,23275.0,51.34,51.3681,51.3026,51.3213,23275.0
2022-09-13 14:45:00,54.84,54.91,54.83,54.86,53484.0,51.3307,51.3962,51.3213,51.3494,53484.0
2022-09-13 14:50:00,54.85,54.85,54.68,54.72,29490.0,51.34,51.34,51.1809,51.2184,29490.0
2022-09-13 14:55:00,54.72,54.82,54.72,54.77,37917.0,51.2184,51.312,51.2184,51.2652,37917.0
2022-09-13 15:00:00,54.76,54.82,54.75,54.76,32898.0,51.2558,51.312,51.2464,51.2558,32898.0
2022-09-13 15:05:00,54.77,54.79,54.7,54.73,32029.0,51.2652,51.2839,51.1996,51.2277,32029.0
2022-09-13 15:10:00,54.73,54.75,54.61,54.66,55605.0,51.2277,51.2464,51.1154,51.1622,55605.0
2022-09-13 15:15:00,54.66,54.69,54.54,54.55,64896.0,51.1622,51.1903,51.0499,51.0592,64896.0
2022-09-13 15:20:00,54.55,54.62,54.55,54.6,37689.0,51.0592,51.1248,51.0592,51.106,37689.0
2022-09-13 15:25:00,54.58,54.62,54.51,54.52,32350.0,51.0873,51.1248,51.0218,51.0312,32350.0
2022-09-13 15:30:00,54.52,54.52,54.32,54.35,57478.0,51.0312,51.0312,50.844,50.872,57478.0
2022-09-13 15:35:00,54.35,54.35,54.22,54.26,89493.0,50.872,50.872,50.7504,50.7878,89493.0
2022-09-13 15:40:00,54.26,54.28,54.16,54.27,107271.0,50.7878,50.8065,50.6942,50.7972,107271.0
2022-09-13 15:45:00,54.28,54.29,54.15,54.26,100158.0,50.8065,50.8159,50.6848,50.7878,100158.0
2022-09-13 15:50:00,54.28,54.37,54.26,54.36,160805.0,50.8065,50.8908,50.7878,50.8814,160805.0
2022-09-13 15:55:00,54.35,54.48,54.3,54.33,363580.0,50.872,50.9937,50.8252,50.8533,363580.0
2022-09-14 09:30:00,54.44,54.64,54.44,54.48,63537.0,50.9563,51.1435,50.9563,50.9937,63537.0
2022-09-14 09:35:00,54.46,54.74,54.45,54.72,26161.0,50.975,51.2371,50.9656,51.2184,26161.0
2022-09-14 09:40:00,54.67,54.96,54.56,54.94,39935.0,51.1716,51.443,51.0686,51.4243,39935.0
2022-09-14 09:45:00,54.94,55.04,54.86,54.87,49317.0,51.4243,51.5179,51.3494,51.3588,49317.0
2022-09-14 09:50:00,54.88,54.88,54.74,54.74,26063.0,51.3681,51.3681,51.2371,51.2371,26063.0
2022-09-14 09:55:00,54.73,54.73,54.6,54.72,26750.0,51.2277,51.2277,51.106,51.2184,26750.0
2022-09-14 10:00:00,54.73,54.81,54.65,54.67,38836.0,51.2277,51.3026,51.1528,51.1716,38836.0
2022-09-14 10:05:00,54.65,54.72,54.55,54.61,45908.0,51.1528,51.2184,51.0592,51.1154,45908.0
2022-09-14 10:10:00,54.59,54.66,54.45,54.45,24420.0,51.0967,51.1622,50.9656,50.9656,24420.0
2022-09-14 10:15:00,54.45,54.47,54.26,54.27,24470.0,50.9656,50.9844,50.7878,50.7972,24470.0
2022-09-14 10:20:00,54.27,54.32,54.16,54.28,33385.0,50.7972,50.844,50.6942,50.8065,33385.0
2022-09-14 10:25:00,54.27,54.29,53.93,53.93,31723.0,50.7972,50.8159,50.4789,50.4789,31723.0
2022-09-14 10:30:00,53.92,54.17,53.9,54.14,19409.0,50.4696,50.7036,50.4508,50.6755,19409.0
2022-09-14 10:35:00,54.15,54.27,54.15,54.21,31180.0,50.6848,50.7972,50.6848,50.741,31180.0
2022-09-14 10:40:00,54.21,54.31,54.12,54.28,22957.0,50.741,50.8346,50.6568,50.8065,22957.0
2022-09-14 10:45:00,54.29,54.38,54.25,54.34,28716.0,50.8159,50.9001,50.7784,50.8627,28716.0
2022-09-14 10:50:00,54.35,54.69,54.35,54.67,21933.0,50.872,51.1903,50.872,51.1716,21933.0
2022-09-14 10:55:00,54.67,54.72,54.61,54.7,15930.0,51.1716,51.2184,51.1154,51.1996,15930.0
2022-09-14 11:00:00,54.71,54.71,54.58,54.62,17338.0,51.209,51.209,51.0873,51.1248,17338.0
2022-09-14 11:05:00,54.62,54.66,54.54,54.66,34894.0,51.1248,51.1622,51.0499,51.1622,34894.0
2022-09-14 11:10:00,54.67,54.7,54.57,54.58,18720.0,51.1716,51.1996,51.078,51.0873,18720.0
2022-09-14 11:15:00,54.59,54.64,54.53,54.54,15906.0,51.0967,51.1435,51.0405,51.0499,15906.0
2022-09-14 11:20:00,54.54,54.62,54.46,54.56,19845.0,51.0499,51.1248,50.975,51.0686,19845.0
2022-09-14 11:25:00,54.55,54.56,54.49,54.53,24789.0,51.0592,51.0686,51.0031,51.0405,24789.0
2022-09-14 11:30:00,54.54,54.59,54.51,54.53,17090.0,51.0499,51.0967,51.0218,51.0405,17090.0
2022-09-14 11:35:00,54.52,54.56,54.49,54.56,19488.0,51.0312,51.0686,51.0031,51.0686,19488.0
2022-09-14 11:40:00,54.57,54.66,54.55,54.63,15697.0,51.078,51.1622,51.0592,51.1341,15697.0
2022-09-14 11:45:00,54.63,54.8,54.57,54.58,45730.0,51.1341,51.2932,51.078,51.0873,45730.0
2022-09-14 11:50:00,54.56,54.58,54.49,54.55,17731.0,51.0686,51.0873,51.0031,51.0592,17731.0
2022-09-14 11:55:00,54.55,54.56,54.41,54.41,17025.0,51.0592,51.0686,50.9282,50.9282,17025.0
2022-09-14 12:00:00,54.42,54.44,54.37,54.39,18716.0,50.9376,50.9563,50.8908,50.9095,18716.0
2022-09-14 12:05:00,54.39,54.43,54.34,54.4,15361.0,50.9095,50.9469,50.8627,50.9188,15361.0
2022-09-14 12:10:00,54.4,54.49,54.36,54.49,15079.0,50.9188,51.0031,50.8814,51.0031,15079.0
2022-09-14 12:15:00,54.5,54.53,54.47,54.53,16029.0,51.0124,51.0405,50.9844,51.0405,16029.0
2022-09-14 12:20:00,54.53,54.54,54.47,54.53,23757.0,51.0405,51.0499,50.9844,51.0405,23757.0
2022-09-14 12:25:00,54.54,54.56,54.44,54.47,18304.0,51.0499,51.0686,50.9563,50.9844,18304.0
2022-09-14 12:30:00,54.47,54.53,54.38,54.43,21076.0,50.9844,51.0405,50.9001,50.9469,21076.0
2022-09-14 12:35:00,54.43,54.53,54.41,54.52,28244.0,50.9469,51.0405,50.9282,51.0312,28244.0
2022-09-14 12:40:00,54.52,54.59,54.51,54.57,14963.0,51.0312,51.0967,51.0218,51.078,14963.0
2022-09-14 12:45:00,54.57,54.58,54.5,54.53,16108.0,51.078,51.0873,51.0124,51.0405,16108.0
2022-09-14 12:50:00,54.53,54.63,54.52,54.63,21652.0,51.0405,51.1341,51.0312,51.1341,21652.0
2022-09-14 12:55:00,54.62,54.66,54.58,54.64,29777.0,51.1248,51.1622,51.0873,51.1435,29777.0
2022-09-14 13:00:00,54.64,54.73,54.6,54.62,26285.0,51.1435,51.2277,51.106,51.1248,26285.0
2022-09-14 13:05:00,54.63,54.63,54.51,54.56,14044.0,51.1341,51.1341,51.0218,51.0686,14044.0
2022-09-14 13:10:00,54.56,54.61,54.56,54.59,18157.0,51.0686,51.1154,51.0686,51.0967,18157.0
2022-09-14 13:15:00,54.6,54.62,54.55,54.57,20336.0,51.106,51.1248,51.0592,51.078,20336.0
2022-09-14 13:20:00,54.58,54.6,54.48,54.5,18000.0,51.0873,51.106,50.9937,51.0124,18000.0
2022-09-14 13:25:00,54.5,54.5,54.43,54.48,16856.0,51.0124,51.0124,50.9469,50.9937,16856.0
2022-09-14 13:30:00,54.49,54.52,54.44,54.44,20549.0,51.0031,51.0312,50.9563,50.9563,20549.0
2022-09-14 13:35:00,54.43,54.43,54.31,54.32,25503.0,50.9469,50.9469,50.8346,50.844,25503.0
2022-09-14 13:40:00,54.32,54.36,54.28,54.35,32323.0,50.844,50.8814,50.8065,50.872,32323.0
2022-09-14 13:45:00,54.35,54.35,54.15,54.22,33895.0,50.872,50.872,50.6848,50.7504,33895.0
2022-09-14 13:50:00,54.22,54.36,54.21,54.36,24595.0,50.7504,50.8814,50.741,50.8814,24595.0
2022-09-14 13:55:00,54.35,54.35,54.26,54.28,37235.0,50.872,50.872,50.7878,50.8065,37235.0
2022-09-14 14:00:00,54.27,54.31,54.16,54.16,44375.0,50.7972,50.8346,50.6942,50.6942,44375.0
2022-09-14 14:05:00,54.15,54.28,54.14,54.19,30168.0,50.6848,50.8065,50.6755,50.7223,30168.0
2022-09-14 14:10:00,54.2,54.24,54.14,54.22,23235.0,50.7316,50.7691,50.6755,50.7504,23235.0
2022-09-14 14:15:00,54.22,54.25,54.17,54.24,17823.0,50.7504,50.7784,50.7036,50.7691,17823.0
2022-09-14 14:20:00,54.24,54.26,54.23,54.24,14652.0,50.7691,50.7878,50.7597,50.7691,14652.0
2022-09-14 14:25:00,54.25,54.26,54.18,54.18,18873.0,50.7784,50.7878,50.7129,50.7129,18873.0
2022-09-14 14:30:00,54.19,54.32,54.17,54.27,49002.0,50.7223,50.844,50.7036,50.7972,49002.0
2022-09-14 14:35:00,54.27,54.28,54.23,54.28,21566.0,50.7972,50.8065,50.7597,50.8065,21566.0
2022-09-14 14:40:00,54.27,54.27,54.12,54.12,21535.0,50.7972,50.7972,50.6568,50.6568,21535.0
2022-09-14 14:45:00,54.14,54.15,54.05,54.11,22037.0,50.6755,50.6848,50.5912,50.6474,22037.0
2022-09-14 14:50:00,54.11,54.14,53.99,53.99,25861.0,50.6474,50.6755,50.5351,50.5351,25861.0
2022-09-14 14:55:00,54.0,54.05,53.95,53.99,26942.0,50.5444,50.5912,50.4976,50.5351,26942.0
2022-09-14 15:00:00,53.99,54.08,53.96,53.97,19688.0,50.5351,50.6193,50.507,50.5164,19688.0
2022-09-14 15:05:00,53.98,54.03,53.95,54.01,37179.0,50.5257,50.5725,50.4976,50.5538,37179.0
2022-09-14 15:10:00,54.01,54.01,53.78,53.79,36296.0,50.5538,50.5538,50.3385,50.3479,36296.0
2022-09-14 15:15:00,53.78,53.78,53.66,53.75,39551.0,50.3385,50.3385,50.2262,50.3104,39551.0
2022-09-14 15:20:00,53.75,53.81,53.68,53.77,41718.0,50.3104,50.3666,50.2449,50.3292,41718.0
2022-09-14 15:25:00,53.76,53.8,53.7,53.77,47995.0,50.3198,50.3572,50.2636,50.3292,47995.0
2022-09-14 15:30:00,53.77,53.77,53.56,53.71,49831.0,50.3292,50.3292,50.1326,50.273,49831.0
2022-09-14 15:35:00,53.72,53.79,53.7,53.79,62287.0,50.2824,50.3479,50.2636,50.3479,62287.0
2022-09-14 15:40:00,53.8,53.94,53.77,53.91,63914.0,50.3572,50.4883,50.3292,50.4602,63914.0
2022-09-14 15:45:00,53.91,54.0,53.87,53.98,93685.0,50.4602,50.5444,50.4228,50.5257,93685.0
2022-09-14 15:50:00,53.99,54.13,53.99,54.11,110636.0,50.5351,50.6661,50.5351,50.6474,110636.0
2022-09-14 15:55:00,54.11,54.24,54.04,54.2,235371.0,50.6474,50.7691,50.5819,50.7316,235371.0
2022-09-15 09:30:00,53.95,54.01,53.53,53.67,79128.0,50.7959,50.8524,50.4004,50.5323,79128.0
2022-09-15 09:35:00,53.65,53.71,53.45,53.58,32869.0,50.5134,50.5699,50.3251,50.4475,32869.0
2022-09-15 09:40:00,53.57,54.01,53.54,54.0,55720.0,50.4381,50.8524,50.4099,50.843,55720.0
2022-09-15 09:45:00,54.01,54.14,53.89,54.14,44192.0,50.8524,50.9748,50.7394,50.9748,44192.0
2022-09-15 09:50:00,54.14,54.34,54.09,54.27,44508.0,50.9748,51.1631,50.9277,51.0972,44508.0
2022-09-15 09:55:00,54.24,54.28,54.18,54.18,32624.0,51.0689,51.1066,51.0124,51.0124,32624.0
2022-09-15 10:00:00,54.2,54.35,54.17,54.33,34996.0,51.0313,51.1725,51.003,51.1537,34996.0
2022-09-15 10:05:00,54.32,54.5,54.23,54.39,26522.0,51.1443,51.3137,51.0595,51.2102,26522.0
2022-09-15 10:10:00,54.39,54.52,54.38,54.45,32750.0,51.2102,51.3326,51.2007,51.2667,32750.0
2022-09-15 10:15:00,54.44,54.54,54.41,54.41,36358.0,51.2572,51.3514,51.229,51.229,36358.0
2022-09-15 10:20:00,54.39,54.4,54.14,54.16,35470.0,51.2102,51.2196,50.9748,50.9936,35470.0
2022-09-15 10:25:00,54.13,54.15,54.01,54.01,23355.0,50.9654,50.9842,50.8524,50.8524,23355.0
2022-09-15 10:30:00,54.01,54.07,53.93,53.98,30134.0,50.8524,50.9089,50.7771,50.8241,30134.0
2022-09-15 10:35:00,53.97,54.12,53.96,54.06,25658.0,50.8147,50.9559,50.8053,50.8995,25658.0
2022-09-15 10:40:00,54.07,54.09,53.94,54.0,16936.0,50.9089,50.9277,50.7865,50.843,16936.0
2022-09-15 10:45:00,54.01,54.05,53.93,53.94,23106.0,50.8524,50.89,50.7771,50.7865,23106.0
2022-09-15 10:50:00,53.92,53.92,53.79,53.82,32579.0,50.7676,50.7676,50.6452,50.6735,32579.0
2022-09-15 10:55:00,53.83,53.86,53.72,53.72,78179.0,50.6829,50.7111,50.5793,50.5793,78179.0
2022-09-15 11:00:00,53.73,53.97,53.72,53.92,39900.0,50.5887,50.8147,50.5793,50.7676,39900.0
2022-09-15 11:05:00,53.91,53.93,53.74,53.74,47543.0,50.7582,50.7771,50.5982,50.5982,47543.0
2022-09-15 11:10:00,53.72,53.72,53.56,53.61,41651.0,50.5793,50.5793,50.4287,50.4758,41651.0
2022-09-15 11:15:00,53.6,53.67,53.55,53.67,27608.0,50.4663,50.5323,50.4193,50.5323,27608.0
2022-09-15 11:20:00,53.66,53.92,53.64,53.91,64522.0,50.5228,50.7676,50.504,50.7582,64522.0
2022-09-15 11:25:00,53.9,54.02,53.88,54.02,47002.0,50.7488,50.8618,50.73,50.8618,47002.0
2022-09-15 11:30:00,54.02,54.1,54.0,54.07,53300.0,50.8618,50.9371,50.843,50.9089,53300.0
2022-09-15 11:35:00,54.06,54.18,54.01,54.14,26404.0,50.8995,51.0124,50.8524,50.9748,26404.0
2022-09-15 11:40:00,54.15,54.24,54.14,54.15,31899.0,50.9842,51.0689,50.9748,50.9842,31899.0
2022-09-15 11:45:00,54.15,54.18,54.05,54.05,17022.0,50.9842,51.0124,50.89,50.89,17022.0
2022-09-15 11:50:00,54.04,54.04,53.93,53.98,12870.0,50.8806,50.8806,50.7771,50.8241,12870.0
2022-09-15 11:55:00,53.98,54.02,53.94,54.01,17270.0,50.8241,50.8618,50.7865,50.8524,17270.0
2022-09-15 12:00:00,54.01,54.08,53.97,54.07,16388.0,50.8524,50.9183,50.8147,50.9089,16388.0
2022-09-15 12:05:00,54.06,54.11,54.04,54.06,12442.0,50.8995,50.9465,50.8806,50.8995,12442.0
2022-09-15 12:10:00,54.07,54.12,54.05,54.11,21914.0,50.9089,50.9559,50.89,50.9465,21914.0
2022-09-15 12:15:00,54.1,54.22,54.1,54.22,21310.0,50.9371,51.0501,50.9371,51.0501,21310.0
2022-09-15 12:20:00,54.21,54.26,54.14,54.22,10218.0,51.0407,51.0878,50.9748,51.0501,10218.0
2022-09-15 12:25:00,54.21,54.26,54.15,54.15,19695.0,51.0407,51.0878,50.9842,50.9842,19695.0
2022-09-15 12:30:00,54.15,54.28,54.14,54.28,42787.0,50.9842,51.1066,50.9748,51.1066,42787.0
2022-09-15 12:35:00,54.28,54.33,54.27,54.31,26756.0,51.1066,51.1537,51.0972,51.1348,26756.0
2022-09-15 12:40:00,54.31,54.39,54.3,54.36,21906.0,51.1348,51.2102,51.1254,51.1819,21906.0
2022-09-15 12:45:00,54.35,54.37,54.3,54.32,20206.0,51.1725,51.1913,51.1254,51.1443,20206.0
2022-09-15 12:50:00,54.33,54.41,54.32,54.34,15642.0,51.1537,51.229,51.1443,51.1631,15642.0
2022-09-15 12:55:00,54.33,54.4,54.3,54.39,20423.0,51.1537,51.2196,51.1254,51.2102,20423.0
2022-09-15 13:00:00,54.4,54.61,54.39,54.54,73673.0,51.2196,51.4173,51.2102,51.3514,73673.0
2022-09-15 13:05:00,54.53,54.59,54.48,54.59,36020.0,51.342,51.3985,51.2949,51.3985,36020.0
2022-09-15 13:10:00,54.59,54.66,54.54,54.66,19603.0,51.3985,51.4644,51.3514,51.4644,19603.0
2022-09-15 13:15:00,54.66,54.7,54.59,54.68,16413.0,51.4644,51.502,51.3985,51.4832,16413.0
2022-09-15 13:20:00,54.67,54.79,54.64,54.77,26738.0,51.4738,51.5868,51.4455,51.5679,26738.0
2022-09-15 13:25:00,54.76,54.85,54.76,54.84,39311.0,51.5585,51.6433,51.5585,51.6339,39311.0
2022-09-15 13:30:00,54.84,54.92,54.79,54.91,76579.0,51.6339,51.7092,51.5868,51.6998,76579.0
2022-09-15 13:35:00,54.91,54.91,54.77,54.77,85543.0,51.6998,51.6998,51.5679,51.5679,85543.0
2022-09-15 13:40:00,54.77,54.79,54.71,54.75,20089.0,51.5679,51.5868,51.5115,51.5491,20089.0
2022-09-15 13:45:00,54.74,54.8,54.73,54.77,47946.0,51.5397,51.5962,51.5303,51.5679,47946.0
2022-09-15 13:50:00,54.77,54.8,54.74,54.79,39501.0,51.5679,51.5962,51.5397,51.5868,39501.0
2022-09-15 13:55:00,54.79,54.8,54.75,54.79,29073.0,51.5868,51.5962,51.5491,51.5868,29073.0
2022-09-15 14:00:00,54.79,54.8,54.56,54.57,52440.0,51.5868,51.5962,51.3702,51.3796,52440.0
2022-09-15 14:05:00,54.55,54.58,54.51,54.53,19969.0,51.3608,51.3891,51.3231,51.342,19969.0
2022-09-15 14:10:00,54.53,54.65,54.5,54.59,25555.0,51.342,51.455,51.3137,51.3985,25555.0
2022-09-15 14:15:00,54.59,54.72,54.57,54.66,20858.0,51.3985,51.5209,51.3796,51.4644,20858.0
2022-09-15 14:20:00,54.65,54.7,54.61,54.68,39274.0,51.455,51.502,51.4173,51.4832,39274.0
2022-09-15 14:25:00,54.69,54.71,54.65,54.69,20217.0,51.4926,51.5115,51.455,51.4926,20217.0
2022-09-15 14:30:00,54.7,54.77,54.66,54.73,38670.0,51.502,51.5679,51.4644,51.5303,38670.0
2022-09-15 14:35:00,54.73,54.77,54.67,54.68,25932.0,51.5303,51.5679,51.4738,51.4832,25932.0
2022-09-15 14:40:00,54.68,54.68,54.56,54.59,14859.0,51.4832,51.4832,51.3702,51.3985,14859.0
2022-09-15 14:45:00,54.58,54.59,54.43,54.44,25409.0,51.3891,51.3985,51.2478,51.2572,25409.0
2022-09-15 14:50:00,54.44,54.46,54.34,54.42,31641.0,51.2572,51.2761,51.1631,51.2384,31641.0
2022-09-15 14:55:00,54.43,54.43,54.32,54.34,19507.0,51.2478,51.2478,51.1443,51.1631,19507.0
2022-09-15 15:00:00,54.34,54.36,54.22,54.25,28558.0,51.1631,51.1819,51.0501,51.0783,28558.0
2022-09-15 15:05:00,54.24,54.25,54.11,54.13,20213.0,51.0689,51.0783,50.9465,50.9654,20213.0
2022-09-15 15:10:00,54.14,54.18,54.09,54.14,33962.0,50.9748,51.0124,50.9277,50.9748,33962.0
2022-09-15 15:15:00,54.14,54.17,53.98,53.99,62075.0,50.9748,51.003,50.8241,50.8335,62075.0
2022-09-15 15:20:00,53.98,54.08,53.92,54.08,54128.0,50.8241,50.9183,50.7676,50.9183,54128.0
2022-09-15 15:25:00,54.09,54.12,53.93,53.96,29247.0,50.9277,50.9559,50.7771,50.8053,29247.0
2022-09-15 15:30:00,53.95,54.06,53.91,54.0,51619.0,50.7959,50.8995,50.7582,50.843,51619.0
2022-09-15 15:35:00,54.0,54.13,53.98,54.11,70641.0,50.843,50.9654,50.8241,50.9465,70641.0
2022-09-15 15:40:00,54.1,54.11,54.01,54.1,74722.0,50.9371,50.9465,50.8524,50.9371,74722.0
2022-09-15 15:45:00,54.09,54.19,54.03,54.04,49531.0,50.9277,51.0219,50.8712,50.8806,49531.0
2022-09-15 15:50:00,54.05,54.17,54.02,54.16,86976.0,50.89,51.003,50.8618,50.9936,86976.0
2022-09-15 15:55:00,54.16,54.28,54.16,54.17,164147.0,50.9936,51.1066,50.9936,51.003,164147.0
2022-09-16 09:30:00,53.99,53.99,53.52,53.56,718689.0,50.8335,50.8335,50.391,50.4287,718689.0
2022-09-16 09:35:00,53.49,53.73,53.49,53.73,23407.0,50.3628,50.5887,50.3628,50.5887,23407.0
2022-09-16 09:40:00,53.71,53.72,53.4,53.42,23253.0,50.5699,50.5793,50.278,50.2969,23253.0
2022-09-16 09:45:00,53.43,53.5,53.25,53.33,35296.0,50.3063,50.3722,50.1368,50.2121,35296.0
2022-09-16 09:50:00,53.34,53.4,52.96,52.97,30797.0,50.2215,50.278,49.8638,49.8732,30797.0
2022-09-16 09:55:00,52.95,53.0,52.72,52.89,23399.0,49.8543,49.9014,49.6378,49.7979,23399.0
2022-09-16 10:00:00,52.98,53.18,52.97,53.05,18313.0,49.8826,50.0709,49.8732,49.9485,18313.0
2022-09-16 10:05:00,53.04,53.31,53.0,53.12,16276.0,49.9391,50.1933,49.9014,50.0144,16276.0
2022-09-16 10:10:00,53.15,53.78,53.14,53.71,28851.0,50.0427,50.6358,50.0332,50.5699,28851.0
2022-09-16 10:15:00,53.7,53.72,53.51,53.56,21591.0,50.5605,50.5793,50.3816,50.4287,21591.0
2022-09-16 10:20:00,53.57,53.7,53.49,53.68,30281.0,50.4381,50.5605,50.3628,50.5417,30281.0
2022-09-16 10:25:00,53.67,53.67,53.52,53.55,18820.0,50.5323,50.5323,50.391,50.4193,18820.0
2022-09-16 10:30:00,53.55,53.66,53.5,53.55,15603.0,50.4193,50.5228,50.3722,50.4193,15603.0
2022-09-16 10:35:00,53.59,53.7,53.55,53.57,17921.0,50.4569,50.5605,50.4193,50.4381,17921.0
2022-09-16 10:40:00,53.56,53.63,53.5,53.5,19162.0,50.4287,50.4946,50.3722,50.3722,19162.0
2022-09-16 10:45:00,53.51,53.63,53.4,53.5,42796.0,50.3816,50.4946,50.278,50.3722,42796.0
2022-09-16 10:50:00,53.5,53.7,53.5,53.63,27522.0,50.3722,50.5605,50.3722,50.4946,27522.0
2022-09-16 10:55:00,53.62,53.68,53.48,53.51,22521.0,50.4852,50.5417,50.3534,50.3816,22521.0
2022-09-16 11:00:00,53.51,53.6,53.51,53.56,16762.0,50.3816,50.4663,50.3816,50.4287,16762.0
2022-09-16 11:05:00,53.54,53.7,53.53,53.61,17289.0,50.4099,50.5605,50.4004,50.4758,17289.0
2022-09-16 11:10:00,53.6,53.6,53.52,53.57,12135.0,50.4663,50.4663,50.391,50.4381,12135.0
2022-09-16 11:15:00,53.57,53.67,53.53,53.61,20285.0,50.4381,50.5323,50.4004,50.4758,20285.0
2022-09-16 11:20:00,53.61,53.61,53.47,53.5,14061.0,50.4758,50.4758,50.3439,50.3722,14061.0
2022-09-16 11:25:00,53.49,53.51,53.44,53.48,12985.0,50.3628,50.3816,50.3157,50.3534,12985.0
2022-09-16 11:30:00,53.48,53.54,53.43,53.53,16859.0,50.3534,50.4099,50.3063,50.4004,16859.0
2022-09-16 11:35:00,53.55,53.55,53.44,53.47,12659.0,50.4193,50.4193,50.3157,50.3439,12659.0
2022-09-16 11:40:00,53.48,53.57,53.47,53.56,14267.0,50.3534,50.4381,50.3439,50.4287,14267.0
2022-09-16 11:45:00,53.55,53.59,53.53,53.57,7880.0,50.4193,50.4569,50.4004,50.4381,7880.0
2022-09-16 11:50:00,53.58,53.67,53.53,53.63,14697.0,50.4475,50.5323,50.4004,50.4946,14697.0
2022-09-16 11:55:00,53.65,53.74,53.62,53.72,12544.0,50.5134,50.5982,50.4852,50.5793,12544.0
2022-09-16 12:00:00,53.73,53.73,53.67,53.7,10224.0,50.5887,50.5887,50.5323,50.5605,10224.0
2022-09-16 12:05:00,53.7,53.74,53.61,53.61,12634.0,50.5605,50.5982,50.4758,50.4758,12634.0
2022-09-16 12:10:00,53.62,53.66,53.55,53.57,11598.0,50.4852,50.5228,50.4193,50.4381,11598.0
2022-09-16 12:15:00,53.57,53.6,53.47,53.51,13114.0,50.4381,50.4663,50.3439,50.3816,13114.0
2022-09-16 12:20:00,53.5,53.5,53.38,53.42,16176.0,50.3722,50.3722,50.2592,50.2969,16176.0
2022-09-16 12:25:00,53.4,53.42,53.35,53.39,14844.0,50.278,50.2969,50.231,50.2686,14844.0
2022-09-16 12:30:00,53.38,53.41,53.31,53.36,15861.0,50.2592,50.2875,50.1933,50.2404,15861.0
2022-09-16 12:35:00,53.35,53.39,53.33,53.37,12336.0,50.231,50.2686,50.2121,50.2498,12336.0
2022-09-16 12:40:00,53.37,53.45,53.36,53.44,17004.0,50.2498,50.3251,50.2404,50.3157,17004.0
2022-09-16 12:45:00,53.44,53.53,53.42,53.53,13619.0,50.3157,50.4004,50.2969,50.4004,13619.0
2022-09-16 12:50:00,53.52,53.55,53.47,53.49,18446.0,50.391,50.4193,50.3439,50.3628,18446.0
2022-09-16 12:55:00,53.5,53.57,53.47,53.51,23135.0,50.3722,50.4381,50.3439,50.3816,23135.0
2022-09-16 13:00:00,53.51,53.53,53.41,53.43,19545.0,50.3816,50.4004,50.2875,50.3063,19545.0
2022-09-16 13:05:00,53.44,53.46,53.32,53.39,40219.0,50.3157,50.3345,50.2027,50.2686,40219.0
2022-09-16 13:10:00,53.39,53.41,53.33,53.39,14379.0,50.2686,50.2875,50.2121,50.2686,14379.0
2022-09-16 13:15:00,53.39,53.44,53.37,53.41,14490.0,50.2686,50.3157,50.2498,50.2875,14490.0
2022-09-16 13:20:00,53.41,53.44,53.37,53.42,16948.0,50.2875,50.3157,50.2498,50.2969,16948.0
2022-09-16 13:25:00,53.42,53.44,53.37,53.42,18857.0,50.2969,50.3157,50.2498,50.2969,18857.0
2022-09-16 13:30:00,53.42,53.49,53.33,53.33,23625.0,50.2969,50.3628,50.2121,50.2121,23625.0
2022-09-16 13:35:00,53.33,53.46,53.33,53.41,17742.0,50.2121,50.3345,50.2121,50.2875,17742.0
2022-09-16 13:40:00,53.42,53.43,53.36,53.39,15484.0,50.2969,50.3063,50.2404,50.2686,15484.0
2022-09-16 13:45:00,53.38,53.39,53.26,53.28,20426.0,50.2592,50.2686,50.1462,50.1651,20426.0
2022-09-16 13:50:00,53.28,53.31,53.25,53.26,13951.0,50.1651,50.1933,50.1368,50.1462,13951.0
2022-09-16 13:55:00,53.26,53.3,53.24,53.27,26161.0,50.1462,50.1839,50.1274,50.1556,26161.0
2022-09-16 14:00:00,53.27,53.29,53.23,53.29,33005.0,50.1556,50.1745,50.118,50.1745,33005.0
2022-09-16 14:05:00,53.28,53.28,53.15,53.21,66335.0,50.1651,50.1651,50.0427,50.0991,66335.0
2022-09-16 14:10:00,53.21,53.23,53.14,53.17,27469.0,50.0991,50.118,50.0332,50.0615,27469.0
2022-09-16 14:15:00,53.16,53.22,53.09,53.1,32088.0,50.0521,50.1086,49.9862,49.9956,32088.0
2022-09-16 14:20:00,53.1,53.13,53.04,53.08,35250.0,49.9956,50.0238,49.9391,49.9767,35250.0
2022-09-16 14:25:00,53.09,53.28,53.09,53.21,73680.0,49.9862,50.1651,49.9862,50.0991,73680.0
2022-09-16 14:30:00,53.21,53.26,53.15,53.25,49527.0,50.0991,50.1462,50.0427,50.1368,49527.0
2022-09-16 14:35:00,53.26,53.28,53.15,53.21,33791.0,50.1462,50.1651,50.0427,50.0991,33791.0
2022-09-16 14:40:00,53.21,53.23,53.15,53.16,33042.0,50.0991,50.118,50.0427,50.0521,33042.0
2022-09-16 14:45:00,53.16,53.36,53.15,53.33,46275.0,50.0521,50.2404,50.0427,50.2121,46275.0
2022-09-16 14:50:00,53.32,53.38,53.28,53.37,32462.0,50.2027,50.2592,50.1651,50.2498,32462.0
2022-09-16 14:55:00,53.37,53.38,53.28,53.35,47887.0,50.2498,50.2592,50.1651,50.231,47887.0
2022-09-16 15:00:00,53.34,53.5,53.32,53.48,36393.0,50.2215,50.3722,50.2027,50.3534,36393.0
2022-09-16 15:05:00,53.48,53.56,53.47,53.5,31661.0,50.3534,50.4287,50.3439,50.3722,31661.0
2022-09-16 15:10:00,53.5,53.5,53.4,53.43,37023.0,50.3722,50.3722,50.278,50.3063,37023.0
2022-09-16 15:15:00,53.43,53.47,53.34,53.38,149602.0,50.3063,50.3439,50.2215,50.2592,149602.0
2022-09-16 15:20:00,53.38,53.53,53.38,53.46,43581.0,50.2592,50.4004,50.2592,50.3345,43581.0
2022-09-16 15:25:00,53.42,53.46,53.32,53.38,33035.0,50.2969,50.3345,50.2027,50.2592,33035.0
2022-09-16 15:30:00,53.38,53.42,53.26,53.37,50130.0,50.2592,50.2969,50.1462,50.2498,50130.0
2022-09-16 15:35:00,53.36,53.54,53.35,53.54,75097.0,50.2404,50.4099,50.231,50.4099,75097.0
2022-09-16 15:40:00,53.55,53.79,53.51,53.74,181749.0,50.4193,50.6452,50.3816,50.5982,181749.0
2022-09-16 15:45:00,53.74,53.75,53.48,53.66,155249.0,50.5982,50.6076,50.3534,50.5228,155249.0
2022-09-16 15:50:00,53.66,53.8,53.65,53.72,165115.0,50.5228,50.6547,50.5134,50.5793,165115.0
2022-09-16 15:55:00,53.72,53.75,53.63,53.65,350849.0,50.5793,50.6076,50.4946,50.5134,350849.0
2022-09-19 09:30:00,52.9,53.34,52.78,53.34,67699.0,49.8073,50.2215,49.6943,50.2215,67699.0
2022-09-19 09:35:00,53.35,53.48,53.33,53.43,26460.0,50.231,50.3534,50.2121,50.3063,26460.0
2022-09-19 09:40:00,53.5,53.79,53.5,53.77,36796.0,50.3722,50.6452,50.3722,50.6264,36796.0
2022-09-19 09:45:00,53.77,53.79,53.67,53.71,28570.0,50.6264,50.6452,50.5323,50.5699,28570.0
2022-09-19 09:50:00,53.72,53.93,53.72,53.82,27713.0,50.5793,50.7771,50.5793,50.6735,27713.0
2022-09-19 09:55:00,53.83,53.91,53.81,53.87,22248.0,50.6829,50.7582,50.6641,50.7206,22248.0
2022-09-19 10:00:00,53.87,53.88,53.7,53.76,18723.0,50.7206,50.73,50.5605,50.617,18723.0
2022-09-19 10:05:00,53.76,53.99,53.76,53.9,19137.0,50.617,50.8335,50.617,50.7488,19137.0
2022-09-19 10:10:00,53.92,54.17,53.91,54.09,26335.0,50.7676,51.003,50.7582,50.9277,26335.0
2022-09-19 10:15:00,54.07,54.17,54.03,54.15,39694.0,50.9089,51.003,50.8712,50.9842,39694.0
2022-09-19 10:20:00,54.14,54.22,54.07,54.22,25981.0,50.9748,51.0501,50.9089,51.0501,25981.0
2022-09-19 10:25:00,54.23,54.31,54.22,54.28,14902.0,51.0595,51.1348,51.0501,51.1066,14902.0
2022-09-19 10:30:00,54.29,54.39,54.27,54.34,24693.0,51.116,51.2102,51.0972,51.1631,24693.0
2022-09-19 10:35:00,54.34,54.45,54.34,54.41,23190.0,51.1631,51.2667,51.1631,51.229,23190.0
2022-09-19 10:40:00,54.45,54.54,54.44,54.45,22335.0,51.2667,51.3514,51.2572,51.2667,22335.0
2022-09-19 10:45:00,54.45,54.5,54.43,54.44,22005.0,51.2667,51.3137,51.2478,51.2572,22005.0
2022-09-19 10:50:00,54.43,54.43,54.27,54.32,24736.0,51.2478,51.2478,51.0972,51.1443,24736.0
2022-09-19 10:55:00,54.3,54.35,54.24,54.31,16060.0,51.1254,51.1725,51.0689,51.1348,16060.0
2022-09-19 11:00:00,54.31,54.5,54.3,54.39,13300.0,51.1348,51.3137,51.1254,51.2102,13300.0
2022-09-19 11:05:00,54.39,54.39,54.33,54.35,20950.0,51.2102,51.2102,51.1537,51.1725,20950.0
2022-09-19 11:10:00,54.35,54.39,54.23,54.24,11333.0,51.1725,51.2102,51.0595,51.0689,11333.0
2022-09-19 11:15:00,54.24,54.34,54.19,54.28,10600.0,51.0689,51.1631,51.0219,51.1066,10600.0
2022-09-19 11:20:00,54.28,54.31,54.16,54.18,11192.0,51.1066,51.1348,50.9936,51.0124,11192.0
2022-09-19 11:25:00,54.19,54.2,54.08,54.13,21193.0,51.0219,51.0313,50.9183,50.9654,21193.0
2022-09-19 11:30:00,54.11,54.13,53.96,54.0,21532.0,50.9465,50.9654,50.8053,50.843,21532.0
2022-09-19 11:35:00,54.01,54.03,53.95,53.99,13373.0,50.8524,50.8712,50.7959,50.8335,13373.0
2022-09-19 11:40:00,53.96,54.04,53.96,54.01,15531.0,50.8053,50.8806,50.8053,50.8524,15531.0
2022-09-19 11:45:00,54.0,54.06,54.0,54.05,13691.0,50.843,50.8995,50.843,50.89,13691.0
2022-09-19 11:50:00,54.05,54.13,54.04,54.08,9124.0,50.89,50.9654,50.8806,50.9183,9124.0
2022-09-19 11:55:00,54.09,54.09,54.0,54.02,8277.0,50.9277,50.9277,50.843,50.8618,8277.0
2022-09-19 12:00:00,54.01,54.12,54.01,54.07,8552.0,50.8524,50.9559,50.8524,50.9089,8552.0
2022-09-19 12:05:00,54.08,54.09,53.94,54.08,9849.0,50.9183,50.9277,50.7865,50.9183,9849.0
2022-09-19 12:10:00,54.09,54.17,54.09,54.1,6664.0,50.9277,51.003,50.9277,50.9371,6664.0
2022-09-19 12:15:00,54.1,54.11,54.02,54.05,41663.0,50.9371,50.9465,50.8618,50.89,41663.0
2022-09-19 12:20:00,54.06,54.06,53.97,53.98,11182.0,50.8995,50.8995,50.8147,50.8241,11182.0
2022-09-19 12:25:00,53.97,53.99,53.88,53.99,171749.0,50.8147,50.8335,50.73,50.8335,171749.0
2022-09-19 12:30:00,53.98,54.06,53.96,54.05,46824.0,50.8241,50.8995,50.8053,50.89,46824.0
2022-09-19 12:35:00,54.05,54.12,54.0,54.08,28285.0,50.89,50.9559,50.843,50.9183,28285.0
2022-09-19 12:40:00,54.08,54.09,54.02,54.07,12041.0,50.9183,50.9277,50.8618,50.9089,12041.0
2022-09-19 12:45:00,54.08,54.11,54.06,54.1,11615.0,50.9183,50.9465,50.8995,50.9371,11615.0
2022-09-19 12:50:00,54.11,54.26,54.11,54.26,7257.0,50.9465,51.0878,50.9465,51.0878,7257.0
2022-09-19 12:55:00,54.27,54.29,54.23,54.29,6841.0,51.0972,51.116,51.0595,51.116,6841.0
2022-09-19 13:00:00,54.3,54.3,54.24,54.25,8572.0,51.1254,51.1254,51.0689,51.0783,8572.0
2022-09-19 13:05:00,54.24,54.24,54.17,54.22,15168.0,51.0689,51.0689,51.003,51.0501,15168.0
2022-09-19 13:10:00,54.22,54.23,54.12,54.17,9178.0,51.0501,51.0595,50.9559,51.003,9178.0
2022-09-19 13:15:00,54.14,54.18,54.1,54.18,9200.0,50.9748,51.0124,50.9371,51.0124,9200.0
2022-09-19 13:20:00,54.19,54.23,54.17,54.22,9633.0,51.0219,51.0595,51.003,51.0501,9633.0
2022-09-19 13:25:00,54.22,54.24,54.21,54.22,8013.0,51.0501,51.0689,51.0407,51.0501,8013.0
2022-09-19 13:30:00,54.23,54.23,54.1,54.12,14467.0,51.0595,51.0595,50.9371,50.9559,14467.0
2022-09-19 13:35:00,54.12,54.18,54.11,54.17,30375.0,50.9559,51.0124,50.9465,51.003,30375.0
2022-09-19 13:40:00,54.18,54.22,54.17,54.2,12499.0,51.0124,51.0501,51.003,51.0313,12499.0
2022-09-19 13:45:00,54.19,54.26,54.19,54.21,6827.0,51.0219,51.0878,51.0219,51.0407,6827.0
2022-09-19 13:50:00,54.21,54.22,54.16,54.17,6516.0,51.0407,51.0501,50.9936,51.003,6516.0
2022-09-19 13:55:00,54.16,54.19,54.1,54.13,11592.0,50.9936,51.0219,50.9371,50.9654,11592.0
2022-09-19 14:00:00,54.14,54.2,54.11,54.12,17120.0,50.9748,51.0313,50.9465,50.9559,17120.0
2022-09-19 14:05:00,54.13,54.19,54.11,54.19,13535.0,50.9654,51.0219,50.9465,51.0219,13535.0
2022-09-19 14:10:00,54.18,54.19,54.13,54.13,9217.0,51.0124,51.0219,50.9654,50.9654,9217.0
2022-09-19 14:15:00,54.14,54.19,54.1,54.12,10061.0,50.9748,51.0219,50.9371,50.9559,10061.0
2022-09-19 14:20:00,54.12,54.12,54.0,54.0,27447.0,50.9559,50.9559,50.843,50.843,27447.0
2022-09-19 14:25:00,54.0,54.06,53.98,54.03,24511.0,50.843,50.8995,50.8241,50.8712,24511.0
2022-09-19 14:30:00,54.04,54.09,54.03,54.05,7844.0,50.8806,50.9277,50.8712,50.89,7844.0
2022-09-19 14:35:00,54.05,54.1,54.01,54.1,12934.0,50.89,50.9371,50.8524,50.9371,12934.0
2022-09-19 14:40:00,54.09,54.09,54.04,54.04,7816.0,50.9277,50.9277,50.8806,50.8806,7816.0
2022-09-19 14:45:00,54.04,54.04,53.99,54.02,11713.0,50.8806,50.8806,50.8335,50.8618,11713.0
2022-09-19 14:50:00,54.01,54.11,54.01,54.1,19151.0,50.8524,50.9465,50.8524,50.9371,19151.0
2022-09-19 14:55:00,54.11,54.14,54.1,54.12,11714.0,50.9465,50.9748,50.9371,50.9559,11714.0
2022-09-19 15:00:00,54.12,54.38,54.11,54.37,41312.0,50.9559,51.2007,50.9465,51.1913,41312.0
2022-09-19 15:05:00,54.36,54.42,54.35,54.38,27123.0,51.1819,51.2384,51.1725,51.2007,27123.0
2022-09-19 15:10:00,54.38,54.54,54.36,54.5,46171.0,51.2007,51.3514,51.1819,51.3137,46171.0
2022-09-19 15:15:00,54.5,54.54,54.49,54.5,24759.0,51.3137,51.3514,51.3043,51.3137,24759.0
2022-09-19 15:20:00,54.5,54.57,54.46,54.56,26689.0,51.3137,51.3796,51.2761,51.3702,26689.0
2022-09-19 15:25:00,54.57,54.64,54.55,54.59,26753.0,51.3796,51.4455,51.3608,51.3985,26753.0
2022-09-19 15:30:00,54.61,54.69,54.61,54.66,37377.0,51.4173,51.4926,51.4173,51.4644,37377.0
2022-09-19 15:35:00,54.63,54.66,54.59,54.64,29929.0,51.4361,51.4644,51.3985,51.4455,29929.0
2022-09-19 15:40:00,54.64,54.67,54.6,54.61,33473.0,51.4455,51.4738,51.4079,51.4173,33473.0
2022-09-19 15:45:00,54.6,54.61,54.48,54.51,35419.0,51.4079,51.4173,51.2949,51.3231,35419.0
2022-09-19 15:50:00,54.51,54.56,54.43,54.56,43698.0,51.3231,51.3702,51.2478,51.3702,43698.0
2022-09-19 15:55:00,54.56,54.6,54.5,54.6,123370.0,51.3702,51.4079,51.3137,51.4079,123370.0
2022-09-20 09:30:00,54.0,54.34,54.0,54.12,45383.0,50.843,51.1631,50.843,50.9559,45383.0
2022-09-20 09:35:00,54.08,54.28,53.97,54.08,30849.0,50.9183,51.1066,50.8147,50.9183,30849.0
2022-09-20 09:40:00,54.06,54.11,53.93,54.09,28770.0,50.8995,50.9465,50.7771,50.9277,28770.0
2022-09-20 09:45:00,54.1,54.17,54.04,54.04,27897.0,50.9371,51.003,50.8806,50.8806,27897.0
2022-09-20 09:50:00,54.0,54.01,53.86,53.94,42994.0,50.843,50.8524,50.7111,50.7865,42994.0
2022-09-20 09:55:00,53.93,54.0,53.79,53.84,24020.0,50.7771,50.843,50.6452,50.6923,24020.0
2022-09-20 10:00:00,53.81,53.89,53.74,53.8,29519.0,50.6641,50.7394,50.5982,50.6547,29519.0
2022-09-20 10:05:00,53.8,53.94,53.8,53.84,29455.0,50.6547,50.7865,50.6547,50.6923,29455.0
2022-09-20 10:10:00,53.85,53.94,53.77,53.82,130695.0,50.7017,50.7865,50.6264,50.6735,130695.0
2022-09-20 10:15:00,53.82,53.85,53.68,53.68,22108.0,50.6735,50.7017,50.5417,50.5417,22108.0
2022-09-20 10:20:00,53.66,53.72,53.58,53.59,21212.0,50.5228,50.5793,50.4475,50.4569,21212.0
2022-09-20 10:25:00,53.58,53.64,53.51,53.61,30729.0,50.4475,50.504,50.3816,50.4758,30729.0
2022-09-20 10:30:00,53.61,53.68,53.54,53.59,48675.0,50.4758,50.5417,50.4099,50.4569,48675.0
2022-09-20 10:35:00,53.59,53.61,53.45,53.53,40289.0,50.4569,50.4758,50.3251,50.4004,40289.0
2022-09-20 10:40:00,53.52,53.59,53.46,53.51,42519.0,50.391,50.4569,50.3345,50.3816,42519.0
2022-09-20 10:45:00,53.5,53.5,53.38,53.45,22694.0,50.3722,50.3722,50.2592,50.3251,22694.0
2022-09-20 10:50:00,53.46,53.52,53.42,53.51,57798.0,50.3345,50.391,50.2969,50.3816,57798.0
2022-09-20 10:55:00,53.51,53.55,53.49,53.55,43866.0,50.3816,50.4193,50.3628,50.4193,43866.0
2022-09-20 11:00:00,53.54,53.56,53.37,53.48,25788.0,50.4099,50.4287,50.2498,50.3534,25788.0
2022-09-20 11:05:00,53.49,53.55,53.49,53.52,42530.0,50.3628,50.4193,50.3628,50.391,42530.0
2022-09-20 11:10:00,53.52,53.56,53.47,53.48,38841.0,50.391,50.4287,50.3439,50.3534,38841.0
2022-09-20 11:15:00,53.49,53.5,53.38,53.38,18380.0,50.3628,50.3722,50.2592,50.2592,18380.0
2022-09-20 11:20:00,53.37,53.38,53.27,53.29,18809.0,50.2498,50.2592,50.1556,50.1745,18809.0
2022-09-20 11:25:00,53.28,53.4,53.28,53.37,21494.0,50.1651,50.278,50.1651,50.2498,21494.0
2022-09-20 11:30:00,53.36,53.44,53.27,53.34,25803.0,50.2404,50.3157,50.1556,50.2215,25803.0
2022-09-20 11:35:00,53.34,53.36,53.28,53.35,12789.0,50.2215,50.2404,50.1651,50.231,12789.0
2022-09-20 11:40:00,53.35,53.46,53.33,53.46,14307.0,50.231,50.3345,50.2121,50.3345,14307.0
2022-09-20 11:45:00,53.46,53.5,53.4,53.43,28018.0,50.3345,50.3722,50.278,50.3063,28018.0
2022-09-20 11:50:00,53.43,53.56,53.42,53.54,34410.0,50.3063,50.4287,50.2969,50.4099,34410.0
2022-09-20 11:55:00,53.54,53.55,53.48,53.51,21742.0,50.4099,50.4193,50.3534,50.3816,21742.0
2022-09-20 12:00:00,53.51,53.52,53.49,53.52,20249.0,50.3816,50.391,50.3628,50.391,20249.0
2022-09-20 12:05:00,53.52,53.56,53.49,53.53,35520.0,50.391,50.4287,50.3628,50.4004,35520.0
2022-09-20 12:10:00,53.52,53.63,53.49,53.62,87040.0,50.391,50.4946,50.3628,50.4852,87040.0
2022-09-20 12:15:00,53.6,53.62,53.56,53.6,12869.0,50.4663,50.4852,50.4287,50.4663,12869.0
2022-09-20 12:20:00,53.6,53.6,53.53,53.54,9688.0,50.4663,50.4663,50.4004,50.4099,9688.0
2022-09-20 12:25:00,53.55,53.56,53.51,53.52,21038.0,50.4193,50.4287,50.3816,50.391,21038.0
2022-09-20 12:30:00,53.52,53.52,53.4,53.45,11317.0,50.391,50.391,50.278,50.3251,11317.0
2022-09-20 12:35:00,53.46,53.48,53.35,53.35,24475.0,50.3345,50.3534,50.231,50.231,24475.0
2022-09-20 12:40:00,53.35,53.35,53.26,53.26,19960.0,50.231,50.231,50.1462,50.1462,19960.0
2022-09-20 12:45:00,53.27,53.28,53.09,53.12,34232.0,50.1556,50.1651,49.9862,50.0144,34232.0
2022-09-20 12:50:00,53.12,53.29,53.11,53.27,53600.0,50.0144,50.1745,50.005,50.1556,53600.0
2022-09-20 12:55:00,53.25,53.28,53.2,53.23,21796.0,50.1368,50.1651,50.0897,50.118,21796.0
2022-09-20 13:00:00,53.23,53.23,53.13,53.13,46604.0,50.118,50.118,50.0238,50.0238,46604.0
2022-09-20 13:05:00,53.15,53.16,53.02,53.05,30238.0,50.0427,50.0521,49.9203,49.9485,30238.0
2022-09-20 13:10:00,53.04,53.04,52.9,52.93,34692.0,49.9391,49.9391,49.8073,49.8355,34692.0
2022-09-20 13:15:00,52.92,52.92,52.82,52.86,47450.0,49.8261,49.8261,49.7319,49.7696,47450.0
2022-09-20 13:20:00,52.87,52.89,52.81,52.89,41512.0,49.779,49.7979,49.7225,49.7979,41512.0
2022-09-20 13:25:00,52.89,52.91,52.81,52.85,47176.0,49.7979,49.8167,49.7225,49.7602,47176.0
2022-09-20 13:30:00,52.83,52.83,52.7,52.76,83337.0,49.7414,49.7414,49.619,49.6755,83337.0
2022-09-20 13:35:00,52.76,52.77,52.69,52.7,37309.0,49.6755,49.6849,49.6095,49.619,37309.0
2022-09-20 13:40:00,52.7,52.81,52.68,52.79,135516.0,49.619,49.7225,49.6001,49.7037,135516.0
2022-09-20 13:45:00,52.78,52.81,52.61,52.61,25780.0,49.6943,49.7225,49.5342,49.5342,25780.0
2022-09-20 13:50:00,52.6,52.63,52.55,52.61,22761.0,49.5248,49.5531,49.4777,49.5342,22761.0
2022-09-20 13:55:00,52.6,52.62,52.49,52.59,57740.0,49.5248,49.5436,49.4212,49.5154,57740.0
2022-09-20 14:00:00,52.61,52.72,52.61,52.69,26890.0,49.5342,49.6378,49.5342,49.6095,26890.0
2022-09-20 14:05:00,52.69,52.7,52.58,52.61,69039.0,49.6095,49.619,49.506,49.5342,69039.0
2022-09-20 14:10:00,52.61,52.61,52.55,52.6,39675.0,49.5342,49.5342,49.4777,49.5248,39675.0
2022-09-20 14:15:00,52.59,52.61,52.52,52.59,36728.0,49.5154,49.5342,49.4495,49.5154,36728.0
2022-09-20 14:20:00,52.59,52.74,52.58,52.73,57511.0,49.5154,49.6566,49.506,49.6472,57511.0
2022-09-20 14:25:00,52.73,52.73,52.66,52.66,43809.0,49.6472,49.6472,49.5813,49.5813,43809.0
2022-09-20 14:30:00,52.66,52.7,52.56,52.57,48304.0,49.5813,49.619,49.4871,49.4966,48304.0
2022-09-20 14:35:00,52.57,52.61,52.54,52.61,24676.0,49.4966,49.5342,49.4683,49.5342,24676.0
2022-09-20 14:40:00,52.61,52.61,52.46,52.54,44117.0,49.5342,49.5342,49.393,49.4683,44117.0
2022-09-20 14:45:00,52.53,52.78,52.52,52.77,74533.0,49.4589,49.6943,49.4495,49.6849,74533.0
2022-09-20 14:50:00,52.78,52.78,52.66,52.71,78235.0,49.6943,49.6943,49.5813,49.6284,78235.0
2022-09-20 14:55:00,52.71,52.83,52.68,52.79,46213.0,49.6284,49.7414,49.6001,49.7037,46213.0
2022-09-20 15:00:00,52.78,52.87,52.76,52.8,37702.0,49.6943,49.779,49.6755,49.7131,37702.0
2022-09-20 15:05:00,52.8,52.82,52.73,52.76,63102.0,49.7131,49.7319,49.6472,49.6755,63102.0
2022-09-20 15:10:00,52.76,52.93,52.76,52.92,56744.0,49.6755,49.8355,49.6755,49.8261,56744.0
2022-09-20 15:15:00,52.91,53.01,52.91,52.98,67896.0,49.8167,49.9108,49.8167,49.8826,67896.0
2022-09-20 15:20:00,53.01,53.12,53.0,53.08,85619.0,49.9108,50.0144,49.9014,49.9767,85619.0
2022-09-20 15:25:00,53.09,53.13,53.05,53.1,40173.0,49.9862,50.0238,49.9485,49.9956,40173.0
2022-09-20 15:30:00,53.1,53.21,53.0,53.2,96587.0,49.9956,50.0991,49.9014,50.0897,96587.0
2022-09-20 15:35:00,53.2,53.41,53.17,53.39,80004.0,50.0897,50.2875,50.0615,50.2686,80004.0
2022-09-20 15:40:00,53.39,53.41,53.26,53.35,88932.0,50.2686,50.2875,50.1462,50.231,88932.0
2022-09-20 15:45:00,53.35,53.46,53.34,53.42,196384.0,50.231,50.3345,50.2215,50.2969,196384.0
2022-09-20 15:50:00,53.43,53.5,53.31,53.44,534684.0,50.3063,50.3722,50.1933,50.3157,534684.0
2022-09-20 15:55:00,53.44,53.46,53.38,53.42,399976.0,50.3157,50.3345,50.2592,50.2969,399976.0
2022-09-21 09:30:00,53.78,54.25,53.78,53.92,73287.0,50.6358,51.0783,50.6358,50.7676,73287.0
2022-09-21 09:35:00,53.95,54.04,53.85,53.98,58892.0,50.7959,50.8806,50.7017,50.8241,58892.0
2022-09-21 09:40:00,53.98,53.99,53.77,53.79,35885.0,50.8241,50.8335,50.6264,50.6452,35885.0
2022-09-21 09:45:00,53.74,53.78,53.62,53.69,32736.0,50.5982,50.6358,50.4852,50.5511,32736.0
2022-09-21 09:50:00,53.68,53.7,53.6,53.63,423758.0,50.5417,50.5605,50.4663,50.4946,423758.0
2022-09-21 09:55:00,53.63,53.66,53.5,53.5,18597.0,50.4946,50.5228,50.3722,50.3722,18597.0
2022-09-21 10:00:00,53.51,53.57,53.47,53.53,16946.0,50.3816,50.4381,50.3439,50.4004,16946.0
2022-09-21 10:05:00,53.55,53.73,53.5,53.71,434696.0,50.4193,50.5887,50.3722,50.5699,434696.0
2022-09-21 10:10:00,53.73,53.97,53.73,53.95,36458.0,50.5887,50.8147,50.5887,50.7959,36458.0
2022-09-21 10:15:00,53.95,53.95,53.82,53.88,27020.0,50.7959,50.7959,50.6735,50.73,27020.0
2022-09-21 10:20:00,53.89,54.01,53.85,54.01,18157.0,50.7394,50.8524,50.7017,50.8524,18157.0
2022-09-21 10:25:00,54.01,54.03,53.92,54.01,11639.0,50.8524,50.8712,50.7676,50.8524,11639.0
2022-09-21 10:30:00,54.01,54.03,53.97,54.01,14944.0,50.8524,50.8712,50.8147,50.8524,14944.0
2022-09-21 10:35:00,54.0,54.03,53.95,53.97,20288.0,50.843,50.8712,50.7959,50.8147,20288.0
2022-09-21 10:40:00,53.97,53.97,53.79,53.8,17915.0,50.8147,50.8147,50.6452,50.6547,17915.0
2022-09-21 10:45:00,53.79,53.82,53.74,53.8,16932.0,50.6452,50.6735,50.5982,50.6547,16932.0
2022-09-21 10:50:00,53.8,53.84,53.77,53.8,16970.0,50.6547,50.6923,50.6264,50.6547,16970.0
2022-09-21 10:55:00,53.82,53.84,53.78,53.83,15183.0,50.6735,50.6923,50.6358,50.6829,15183.0
2022-09-21 11:00:00,53.83,53.87,53.81,53.83,18535.0,50.6829,50.7206,50.6641,50.6829,18535.0
2022-09-21 11:05:00,53.82,53.86,53.75,53.8,24019.0,50.6735,50.7111,50.6076,50.6547,24019.0
2022-09-21 11:10:00,53.81,53.9,53.78,53.89,14621.0,50.6641,50.7488,50.6358,50.7394,14621.0
2022-09-21 11:15:00,53.9,53.91,53.76,53.76,14439.0,50.7488,50.7582,50.617,50.617,14439.0
2022-09-21 11:20:00,53.76,53.8,53.74,53.79,18566.0,50.617,50.6547,50.5982,50.6452,18566.0
2022-09-21 11:25:00,53.76,53.8,53.73,53.79,14453.0,50.617,50.6547,50.5887,50.6452,14453.0
2022-09-21 11:30:00,53.8,53.81,53.74,53.77,16898.0,50.6547,50.6641,50.5982,50.6264,16898.0
2022-09-21 11:35:00,53.79,53.82,53.78,53.82,8630.0,50.6452,50.6735,50.6358,50.6735,8630.0
2022-09-21 11:40:00,53.82,53.87,53.79,53.82,12511.0,50.6735,50.7206,50.6452,50.6735,12511.0
2022-09-21 11:45:00,53.84,53.84,53.76,53.79,12636.0,50.6923,50.6923,50.617,50.6452,12636.0
2022-09-21 11:50:00,53.79,53.8,53.75,53.78,11426.0,50.6452,50.6547,50.6076,50.6358,11426.0
2022-09-21 11:55:00,53.77,53.8,53.74,53.78,7824.0,50.6264,50.6547,50.5982,50.6358,7824.0
2022-09-21 12:00:00,53.78,53.84,53.75,53.82,12748.0,50.6358,50.6923,50.6076,50.6735,12748.0
2022-09-21 12:05:00,53.83,53.86,53.79,53.79,62034.0,50.6829,50.7111,50.6452,50.6452,62034.0
2022-09-21 12:10:00,53.8,53.81,53.77,53.77,22302.0,50.6547,50.6641,50.6264,50.6264,22302.0
2022-09-21 12:15:00,53.78,53.78,53.73,53.73,22099.0,50.6358,50.6358,50.5887,50.5887,22099.0
2022-09-21 12:20:00,53.73,53.75,53.66,53.71,26883.0,50.5887,50.6076,50.5228,50.5699,26883.0
2022-09-21 12:25:00,53.71,53.73,53.67,53.73,12485.0,50.5699,50.5887,50.5323,50.5887,12485.0
2022-09-21 12:30:00,53.73,53.76,53.72,53.76,15047.0,50.5887,50.617,50.5793,50.617,15047.0
2022-09-21 12:35:00,53.75,53.76,53.68,53.68,24672.0,50.6076,50.617,50.5417,50.5417,24672.0
2022-09-21 12:40:00,53.68,53.72,53.64,53.65,16561.0,50.5417,50.5793,50.504,50.5134,16561.0
2022-09-21 12:45:00,53.64,53.64,53.59,53.59,11756.0,50.504,50.504,50.4569,50.4569,11756.0
2022-09-21 12:50:00,53.59,53.59,53.54,53.56,13636.0,50.4569,50.4569,50.4099,50.4287,13636.0
2022-09-21 12:55:00,53.55,53.55,53.5,53.5,10275.0,50.4193,50.4193,50.3722,50.3722,10275.0
2022-09-21 13:00:00,53.51,53.55,53.5,53.55,9068.0,50.3816,50.4193,50.3722,50.4193,9068.0
2022-09-21 13:05:00,53.55,53.6,53.51,53.55,13822.0,50.4193,50.4663,50.3816,50.4193,13822.0
2022-09-21 13:10:00,53.55,53.59,53.53,53.56,9873.0,50.4193,50.4569,50.4004,50.4287,9873.0
2022-09-21 13:15:00,53.56,53.6,53.55,53.57,13926.0,50.4287,50.4663,50.4193,50.4381,13926.0
2022-09-21 13:20:00,53.6,53.6,53.56,53.58,18496.0,50.4663,50.4663,50.4287,50.4475,18496.0
2022-09-21 13:25:00,53.57,53.61,53.57,53.61,41299.0,50.4381,50.4758,50.4381,50.4758,41299.0
2022-09-21 13:30:00,53.63,53.68,53.62,53.68,15286.0,50.4946,50.5417,50.4852,50.5417,15286.0
2022-09-21 13:35:00,53.68,53.72,53.64,53.72,17879.0,50.5417,50.5793,50.504,50.5793,17879.0
2022-09-21 13:40:00,53.72,53.76,53.7,53.73,11449.0,50.5793,50.617,50.5605,50.5887,11449.0
2022-09-21 13:45:00,53.74,53.82,53.71,53.73,17911.0,50.5982,50.6735,50.5699,50.5887,17911.0
2022-09-21 13:50:00,53.76,53.8,53.75,53.78,9772.0,50.617,50.6547,50.6076,50.6358,9772.0
2022-09-21 13:55:00,53.77,53.8,53.7,53.74,58910.0,50.6264,50.6547,50.5605,50.5982,58910.0
2022-09-21 14:00:00,53.69,53.69,52.84,52.84,71692.0,50.5511,50.5511,49.7508,49.7508,71692.0
2022-09-21 14:05:00,52.81,53.3,52.76,53.19,67829.0,49.7225,50.1839,49.6755,50.0803,67829.0
2022-09-21 14:10:00,53.17,53.28,52.83,52.83,37166.0,50.0615,50.1651,49.7414,49.7414,37166.0
2022-09-21 14:15:00,52.82,53.04,52.81,52.91,44055.0,49.7319,49.9391,49.7225,49.8167,44055.0
2022-09-21 14:20:00,52.9,53.08,52.89,53.07,26370.0,49.8073,49.9767,49.7979,49.9673,26370.0
2022-09-21 14:25:00,53.05,53.21,53.01,53.06,18424.0,49.9485,50.0991,49.9108,49.9579,18424.0
2022-09-21 14:30:00,53.07,53.48,52.91,53.45,54907.0,49.9673,50.3534,49.8167,50.3251,54907.0
2022-09-21 14:35:00,53.39,53.54,53.24,53.37,43601.0,50.2686,50.4099,50.1274,50.2498,43601.0
2022-09-21 14:40:00,53.36,53.87,53.21,53.83,57436.0,50.2404,50.7206,50.0991,50.6829,57436.0
2022-09-21 14:45:00,53.88,53.97,53.46,53.49,70269.0,50.73,50.8147,50.3345,50.3628,70269.0
2022-09-21 14:50:00,53.5,53.83,53.32,53.8,59721.0,50.3722,50.6829,50.2027,50.6547,59721.0
2022-09-21 14:55:00,53.81,53.86,53.54,53.72,31408.0,50.6641,50.7111,50.4099,50.5793,31408.0
2022-09-21 15:00:00,53.75,53.79,53.46,53.53,36835.0,50.6076,50.6452,50.3345,50.4004,36835.0
2022-09-21 15:05:00,53.54,53.62,53.35,53.35,44249.0,50.4099,50.4852,50.231,50.231,44249.0
2022-09-21 15:10:00,53.38,53.39,52.87,53.39,55160.0,50.2592,50.2686,49.779,50.2686,55160.0
2022-09-21 15:15:00,53.36,53.47,53.24,53.29,40109.0,50.2404,50.3439,50.1274,50.1745,40109.0
2022-09-21 15:20:00,53.27,53.27,53.06,53.16,39990.0,50.1556,50.1556,49.9579,50.0521,39990.0
2022-09-21 15:25:00,53.14,53.14,52.8,52.81,56862.0,50.0332,50.0332,49.7131,49.7225,56862.0
2022-09-21 15:30:00,52.79,52.88,52.6,52.86,103656.0,49.7037,49.7884,49.5248,49.7696,103656.0
2022-09-21 15:35:00,52.86,52.87,52.53,52.56,82799.0,49.7696,49.779,49.4589,49.4871,82799.0
2022-09-21 15:40:00,52.54,52.65,52.48,52.52,81393.0,49.4683,49.5719,49.4118,49.4495,81393.0
2022-09-21 15:45:00,52.5,52.6,52.42,52.56,84753.0,49.4307,49.5248,49.3553,49.4871,84753.0
2022-09-21 15:50:00,52.56,52.67,52.51,52.58,98476.0,49.4871,49.5907,49.4401,49.506,98476.0
2022-09-21 15:55:00,52.57,52.57,52.28,52.29,166708.0,49.4966,49.4966,49.2235,49.2329,166708.0
2022-09-22 09:30:00,52.59,52.65,52.1,52.1,94009.0,49.5154,49.5719,49.054,49.054,94009.0
2022-09-22 09:35:00,52.1,52.15,51.71,51.81,71957.0,49.054,49.1011,48.6868,48.781,71957.0
2022-09-22 09:40:00,51.78,51.78,51.53,51.76,46567.0,48.7527,48.7527,48.5174,48.7339,46567.0
2022-09-22 09:45:00,51.73,51.89,51.64,51.75,45615.0,48.7057,48.8563,48.6209,48.7245,45615.0
2022-09-22 09:50:00,51.7,51.8,51.51,51.58,27578.0,48.6774,48.7716,48.4985,48.5644,27578.0
2022-09-22 09:55:00,51.61,51.69,51.53,51.59,25547.0,48.5927,48.668,48.5174,48.5739,25547.0
2022-09-22 10:00:00,51.58,51.83,51.5,51.81,88052.0,48.5644,48.7998,48.4891,48.781,88052.0
2022-09-22 10:05:00,51.8,51.93,51.75,51.81,27265.0,48.7716,48.894,48.7245,48.781,27265.0
2022-09-22 10:10:00,51.76,51.97,51.63,51.97,43153.0,48.7339,48.9316,48.6115,48.9316,43153.0
2022-09-22 10:15:00,51.98,52.09,51.86,51.87,21678.0,48.9411,49.0446,48.8281,48.8375,21678.0
2022-09-22 10:20:00,51.86,51.87,51.61,51.73,19354.0,48.8281,48.8375,48.5927,48.7057,19354.0
2022-09-22 10:25:00,51.71,51.9,51.64,51.84,15381.0,48.6868,48.8657,48.6209,48.8092,15381.0
2022-09-22 10:30:00,51.84,51.91,51.66,51.68,18541.0,48.8092,48.8751,48.6398,48.6586,18541.0
2022-09-22 10:35:00,51.69,51.72,51.59,51.69,20942.0,48.668,48.6963,48.5739,48.668,20942.0
2022-09-22 10:40:00,51.69,51.71,51.54,51.55,27150.0,48.668,48.6868,48.5268,48.5362,27150.0
2022-09-22 10:45:00,51.56,51.63,51.55,51.58,20432.0,48.5456,48.6115,48.5362,48.5644,20432.0
2022-09-22 10:50:00,51.57,51.57,51.45,51.47,29986.0,48.555,48.555,48.442,48.4609,29986.0
2022-09-22 10:55:00,51.46,51.58,51.44,51.55,33183.0,48.4515,48.5644,48.4326,48.5362,33183.0
2022-09-22 11:00:00,51.54,51.61,51.5,51.54,33099.0,48.5268,48.5927,48.4891,48.5268,33099.0
2022-09-22 11:05:00,51.53,51.68,51.53,51.64,21599.0,48.5174,48.6586,48.5174,48.6209,21599.0
2022-09-22 11:10:00,51.64,51.64,51.45,51.47,11393.0,48.6209,48.6209,48.442,48.4609,11393.0
2022-09-22 11:15:00,51.47,51.59,51.43,51.5,19192.0,48.4609,48.5739,48.4232,48.4891,19192.0
2022-09-22 11:20:00,51.49,51.56,51.44,51.49,20105.0,48.4797,48.5456,48.4326,48.4797,20105.0
2022-09-22 11:25:00,51.51,51.62,51.51,51.6,27498.0,48.4985,48.6021,48.4985,48.5833,27498.0
2022-09-22 11:30:00,51.59,51.67,51.57,51.62,20749.0,48.5739,48.6492,48.555,48.6021,20749.0
2022-09-22 11:35:00,51.61,51.65,51.58,51.59,15633.0,48.5927,48.6303,48.5644,48.5739,15633.0
2022-09-22 11:40:00,51.59,51.61,51.45,51.48,11822.0,48.5739,48.5927,48.442,48.4703,11822.0
2022-09-22 11:45:00,51.46,51.68,51.45,51.66,22052.0,48.4515,48.6586,48.442,48.6398,22052.0
2022-09-22 11:50:00,51.67,51.7,51.56,51.56,17779.0,48.6492,48.6774,48.5456,48.5456,17779.0
2022-09-22 11:55:00,51.56,51.56,51.45,51.49,10647.0,48.5456,48.5456,48.442,48.4797,10647.0
2022-09-22 12:00:00,51.49,51.56,51.46,51.5,35594.0,48.4797,48.5456,48.4515,48.4891,35594.0
2022-09-22 12:05:00,51.5,51.58,51.46,51.58,12475.0,48.4891,48.5644,48.4515,48.5644,12475.0
2022-09-22 12:10:00,51.6,51.6,51.41,51.46,17920.0,48.5833,48.5833,48.4044,48.4515,17920.0
2022-09-22 12:15:00,51.46,51.59,51.43,51.58,11240.0,48.4515,48.5739,48.4232,48.5644,11240.0
2022-09-22 12:20:00,51.58,51.78,51.54,51.78,29214.0,48.5644,48.7527,48.5268,48.7527,29214.0
2022-09-22 12:25:00,51.78,51.79,51.61,51.61,17178.0,48.7527,48.7622,48.5927,48.5927,17178.0
2022-09-22 12:30:00,51.59,51.59,51.49,51.51,19643.0,48.5739,48.5739,48.4797,48.4985,19643.0
2022-09-22 12:35:00,51.49,51.51,51.42,51.43,15157.0,48.4797,48.4985,48.4138,48.4232,15157.0
2022-09-22 12:40:00,51.46,51.48,51.41,51.42,8992.0,48.4515,48.4703,48.4044,48.4138,8992.0
2022-09-22 12:45:00,51.43,51.51,51.41,51.44,16693.0,48.4232,48.4985,48.4044,48.4326,16693.0
2022-09-22 12:50:00,51.44,51.54,51.44,51.45,25684.0,48.4326,48.5268,48.4326,48.442,25684.0
2022-09-22 12:55:00,51.45,51.54,51.43,51.45,10098.0,48.442,48.5268,48.4232,48.442,10098.0
2022-09-22 13:00:00,51.45,51.49,51.43,51.47,11506.0,48.442,48.4797,48.4232,48.4609,11506.0
2022-09-22 13:05:00,51.45,51.49,51.38,51.38,16079.0,48.442,48.4797,48.3761,48.3761,16079.0
2022-09-22 13:10:00,51.38,51.43,51.34,51.37,7820.0,48.3761,48.4232,48.3385,48.3667,7820.0
2022-09-22 13:15:00,51.37,51.4,51.27,51.38,24143.0,48.3667,48.395,48.2726,48.3761,24143.0
2022-09-22 13:20:00,51.37,51.44,51.37,51.41,6714.0,48.3667,48.4326,48.3667,48.4044,6714.0
2022-09-22 13:25:00,51.42,51.54,51.42,51.54,17329.0,48.4138,48.5268,48.4138,48.5268,17329.0
2022-09-22 13:30:00,51.55,51.61,51.55,51.6,14798.0,48.5362,48.5927,48.5362,48.5833,14798.0
2022-09-22 13:35:00,51.63,51.66,51.61,51.61,19087.0,48.6115,48.6398,48.5927,48.5927,19087.0
2022-09-22 13:40:00,51.6,51.63,51.5,51.51,18680.0,48.5833,48.6115,48.4891,48.4985,18680.0
2022-09-22 13:45:00,51.52,51.61,51.5,51.61,14284.0,48.5079,48.5927,48.4891,48.5927,14284.0
2022-09-22 13:50:00,51.63,51.69,51.61,51.65,12818.0,48.6115,48.668,48.5927,48.6303,12818.0
2022-09-22 13:55:00,51.65,51.67,51.6,51.63,18916.0,48.6303,48.6492,48.5833,48.6115,18916.0
2022-09-22 14:00:00,51.62,51.63,51.51,51.51,23781.0,48.6021,48.6115,48.4985,48.4985,23781.0
2022-09-22 14:05:00,51.51,51.52,51.41,51.43,14881.0,48.4985,48.5079,48.4044,48.4232,14881.0
2022-09-22 14:10:00,51.44,51.47,51.42,51.47,36032.0,48.4326,48.4609,48.4138,48.4609,36032.0
2022-09-22 14:15:00,51.46,51.48,51.43,51.46,8552.0,48.4515,48.4703,48.4232,48.4515,8552.0
2022-09-22 14:20:00,51.47,51.49,51.4,51.43,25058.0,48.4609,48.4797,48.395,48.4232,25058.0
2022-09-22 14:25:00,51.42,51.53,51.4,51.51,10882.0,48.4138,48.5174,48.395,48.4985,10882.0
2022-09-22 14:30:00,51.49,51.56,51.47,51.55,14904.0,48.4797,48.5456,48.4609,48.5362,14904.0
2022-09-22 14:35:00,51.56,51.59,51.49,51.59,12880.0,48.5456,48.5739,48.4797,48.5739,12880.0
2022-09-22 14:40:00,51.59,51.59,51.46,51.51,19907.0,48.5739,48.5739,48.4515,48.4985,19907.0
2022-09-22 14:45:00,51.48,51.48,51.38,51.42,19177.0,48.4703,48.4703,48.3761,48.4138,19177.0
2022-09-22 14:50:00,51.43,51.6,51.41,51.54,21914.0,48.4232,48.5833,48.4044,48.5268,21914.0
2022-09-22 14:55:00,51.52,51.55,51.48,51.51,20351.0,48.5079,48.5362,48.4703,48.4985,20351.0
2022-09-22 15:00:00,51.51,51.58,51.49,51.49,50905.0,48.4985,48.5644,48.4797,48.4797,50905.0
2022-09-22 15:05:00,51.51,51.64,51.47,51.55,92034.0,48.4985,48.6209,48.4609,48.5362,92034.0
2022-09-22 15:10:00,51.55,51.64,51.51,51.62,80861.0,48.5362,48.6209,48.4985,48.6021,80861.0
2022-09-22 15:15:00,51.62,51.62,51.53,51.54,32621.0,48.6021,48.6021,48.5174,48.5268,32621.0
2022-09-22 15:20:00,51.54,51.57,51.47,51.52,41431.0,48.5268,48.555,48.4609,48.5079,41431.0
2022-09-22 15:25:00,51.53,51.61,51.46,51.58,50260.0,48.5174,48.5927,48.4515,48.5644,50260.0
2022-09-22 15:30:00,51.58,51.61,51.52,51.58,93829.0,48.5644,48.5927,48.5079,48.5644,93829.0
2022-09-22 15:35:00,51.59,51.68,51.56,51.59,117347.0,48.5739,48.6586,48.5456,48.5739,117347.0
2022-09-22 15:40:00,51.59,51.64,51.54,51.56,71466.0,48.5739,48.6209,48.5268,48.5456,71466.0
2022-09-22 15:45:00,51.57,51.74,51.57,51.73,129768.0,48.555,48.7151,48.555,48.7057,129768.0
2022-09-22 15:50:00,51.72,51.75,51.44,51.48,158713.0,48.6963,48.7245,48.4326,48.4703,158713.0
2022-09-22 15:55:00,51.47,51.5,51.1,51.16,421229.0,48.4609,48.4891,48.1125,48.169,421229.0
2022-09-23 09:30:00,50.58,50.96,50.58,50.72,75475.0,47.6229,47.9807,47.6229,47.7547,75475.0
2022-09-23 09:35:00,50.7,50.76,50.52,50.66,60305.0,47.7359,47.7924,47.5664,47.6982,60305.0
2022-09-23 09:40:00,50.65,50.74,50.55,50.6,68942.0,47.6888,47.7736,47.5947,47.6417,68942.0
2022-09-23 09:45:00,50.59,50.69,50.44,50.49,89037.0,47.6323,47.7265,47.4911,47.5382,89037.0
2022-09-23 09:50:00,50.48,50.52,50.3,50.35,68985.0,47.5288,47.5664,47.3593,47.4064,68985.0
2022-09-23 09:55:00,50.34,50.4,50.25,50.26,34055.0,47.3969,47.4534,47.3122,47.3216,34055.0
2022-09-23 10:00:00,50.29,50.42,50.25,50.34,41575.0,47.3499,47.4723,47.3122,47.3969,41575.0
2022-09-23 10:05:00,50.34,50.41,50.31,50.39,29543.0,47.3969,47.4628,47.3687,47.444,29543.0
2022-09-23 10:10:00,50.39,50.46,50.31,50.33,19993.0,47.444,47.5099,47.3687,47.3875,19993.0
2022-09-23 10:15:00,50.34,50.35,50.07,50.08,41050.0,47.3969,47.4064,47.1427,47.1521,41050.0
2022-09-23 10:20:00,50.08,50.08,49.97,50.0,38654.0,47.1521,47.1521,47.0486,47.0768,38654.0
2022-09-23 10:25:00,50.01,50.16,49.98,50.12,35273.0,47.0862,47.2275,47.058,47.1898,35273.0
2022-09-23 10:30:00,50.12,50.15,50.04,50.04,15395.0,47.1898,47.218,47.1145,47.1145,15395.0
2022-09-23 10:35:00,50.05,50.15,50.03,50.15,26345.0,47.1239,47.218,47.1051,47.218,26345.0
2022-09-23 10:40:00,50.14,50.26,50.12,50.22,33717.0,47.2086,47.3216,47.1898,47.284,33717.0
2022-09-23 10:45:00,50.22,50.3,50.21,50.23,26676.0,47.284,47.3593,47.2745,47.2934,26676.0
2022-09-23 10:50:00,50.22,50.23,50.1,50.21,38443.0,47.284,47.2934,47.171,47.2745,38443.0
2022-09-23 10:55:00,50.21,50.22,50.04,50.05,24991.0,47.2745,47.284,47.1145,47.1239,24991.0
2022-09-23 11:00:00,50.05,50.23,50.01,50.18,26322.0,47.1239,47.2934,47.0862,47.2463,26322.0
2022-09-23 11:05:00,50.19,50.26,50.17,50.24,17527.0,47.2557,47.3216,47.2369,47.3028,17527.0
2022-09-23 11:10:00,50.23,50.27,50.2,50.2,30958.0,47.2934,47.331,47.2651,47.2651,30958.0
2022-09-23 11:15:00,50.2,50.33,50.18,50.33,20030.0,47.2651,47.3875,47.2463,47.3875,20030.0
2022-09-23 11:20:00,50.33,50.33,50.24,50.3,25471.0,47.3875,47.3875,47.3028,47.3593,25471.0
2022-09-23 11:25:00,50.31,50.31,50.14,50.19,30484.0,47.3687,47.3687,47.2086,47.2557,30484.0
2022-09-23 11:30:00,50.19,50.22,50.12,50.13,23062.0,47.2557,47.284,47.1898,47.1992,23062.0
2022-09-23 11:35:00,50.12,50.15,49.93,49.96,47673.0,47.1898,47.218,47.0109,47.0392,47673.0
2022-09-23 11:40:00,49.95,49.95,49.8,49.8,25454.0,47.0297,47.0297,46.8885,46.8885,25454.0
2022-09-23 11:45:00,49.79,49.79,49.64,49.7,60522.0,46.8791,46.8791,46.7379,46.7944,60522.0
2022-09-23 11:50:00,49.7,49.73,49.66,49.68,16001.0,46.7944,46.8226,46.7567,46.7755,16001.0
2022-09-23 11:55:00,49.67,49.79,49.64,49.77,36834.0,46.7661,46.8791,46.7379,46.8603,36834.0
2022-09-23 12:00:00,49.78,49.78,49.66,49.7,16255.0,46.8697,46.8697,46.7567,46.7944,16255.0
2022-09-23 12:05:00,49.72,49.75,49.58,49.61,28221.0,46.8132,46.8414,46.6814,46.7096,28221.0
2022-09-23 12:10:00,49.62,49.65,49.56,49.64,26564.0,46.719,46.7473,46.6625,46.7379,26564.0
2022-09-23 12:15:00,49.63,49.68,49.59,49.65,30181.0,46.7284,46.7755,46.6908,46.7473,30181.0
2022-09-23 12:20:00,49.65,49.67,49.51,49.55,34180.0,46.7473,46.7661,46.6155,46.6531,34180.0
2022-09-23 12:25:00,49.55,49.58,49.48,49.51,55182.0,46.6531,46.6814,46.5872,46.6155,55182.0
2022-09-23 12:30:00,49.53,49.54,49.42,49.53,90864.0,46.6343,46.6437,46.5307,46.6343,90864.0
2022-09-23 12:35:00,49.53,49.68,49.51,49.61,45151.0,46.6343,46.7755,46.6155,46.7096,45151.0
2022-09-23 12:40:00,49.61,49.61,49.51,49.53,51292.0,46.7096,46.7096,46.6155,46.6343,51292.0
2022-09-23 12:45:00,49.53,49.63,49.48,49.61,19454.0,46.6343,46.7284,46.5872,46.7096,19454.0
2022-09-23 12:50:00,49.62,49.74,49.6,49.7,45931.0,46.719,46.832,46.7002,46.7944,45931.0
2022-09-23 12:55:00,49.74,49.91,49.61,49.77,63942.0,46.832,46.9921,46.7096,46.8603,63942.0
2022-09-23 13:00:00,49.75,49.87,49.7,49.8,67704.0,46.8414,46.9544,46.7944,46.8885,67704.0
2022-09-23 13:05:00,49.8,49.81,49.72,49.72,16612.0,46.8885,46.8979,46.8132,46.8132,16612.0
2022-09-23 13:10:00,49.73,49.77,49.71,49.76,16434.0,46.8226,46.8603,46.8038,46.8508,16434.0
2022-09-23 13:15:00,49.75,49.8,49.7,49.77,40559.0,46.8414,46.8885,46.7944,46.8603,40559.0
2022-09-23 13:20:00,49.76,49.77,49.69,49.71,15063.0,46.8508,46.8603,46.7849,46.8038,15063.0
2022-09-23 13:25:00,49.69,49.69,49.55,49.56,13985.0,46.7849,46.7849,46.6531,46.6625,13985.0
2022-09-23 13:30:00,49.57,49.67,49.54,49.66,16185.0,46.672,46.7661,46.6437,46.7567,16185.0
2022-09-23 13:35:00,49.67,49.67,49.62,49.62,10246.0,46.7661,46.7661,46.719,46.719,10246.0
2022-09-23 13:40:00,49.62,49.64,49.57,49.63,13090.0,46.719,46.7379,46.672,46.7284,13090.0
2022-09-23 13:45:00,49.61,49.69,49.6,49.65,14304.0,46.7096,46.7849,46.7002,46.7473,14304.0
2022-09-23 13:50:00,49.64,49.68,49.62,49.68,16361.0,46.7379,46.7755,46.719,46.7755,16361.0
2022-09-23 13:55:00,49.68,49.68,49.58,49.64,30933.0,46.7755,46.7755,46.6814,46.7379,30933.0
2022-09-23 14:00:00,49.62,49.66,49.53,49.62,27153.0,46.719,46.7567,46.6343,46.719,27153.0
2022-09-23 14:05:00,49.62,49.7,49.53,49.53,36037.0,46.719,46.7944,46.6343,46.6343,36037.0
2022-09-23 14:10:00,49.54,49.57,49.38,49.42,23361.0,46.6437,46.672,46.4931,46.5307,23361.0
2022-09-23 14:15:00,49.4,49.4,49.26,49.28,50610.0,46.5119,46.5119,46.3801,46.3989,50610.0
2022-09-23 14:20:00,49.29,49.54,49.27,49.36,63532.0,46.4083,46.6437,46.3895,46.4742,63532.0
2022-09-23 14:25:00,49.37,49.42,49.31,49.33,38868.0,46.4836,46.5307,46.4272,46.446,38868.0
2022-09-23 14:30:00,49.33,49.33,49.22,49.3,45021.0,46.446,46.446,46.3424,46.4177,45021.0
2022-09-23 14:35:00,49.3,49.31,49.2,49.21,30611.0,46.4177,46.4272,46.3236,46.333,30611.0
2022-09-23 14:40:00,49.21,49.31,49.18,49.31,46426.0,46.333,46.4272,46.3048,46.4272,46426.0
2022-09-23 14:45:00,49.28,49.32,49.21,49.25,21936.0,46.3989,46.4366,46.333,46.3707,21936.0
2022-09-23 14:50:00,49.24,49.29,49.17,49.18,26715.0,46.3612,46.4083,46.2953,46.3048,26715.0
2022-09-23 14:55:00,49.18,49.32,49.1,49.17,86090.0,46.3048,46.4366,46.2294,46.2953,86090.0
2022-09-23 15:00:00,49.17,49.48,49.16,49.44,34975.0,46.2953,46.5872,46.2859,46.5496,34975.0
2022-09-23 15:05:00,49.43,49.62,49.34,49.54,47164.0,46.5401,46.719,46.4554,46.6437,47164.0
2022-09-23 15:10:00,49.54,49.57,49.4,49.42,26866.0,46.6437,46.672,46.5119,46.5307,26866.0
2022-09-23 15:15:00,49.42,49.59,49.42,49.51,40766.0,46.5307,46.6908,46.5307,46.6155,40766.0
2022-09-23 15:20:00,49.51,49.59,49.4,49.46,42902.0,46.6155,46.6908,46.5119,46.5684,42902.0
2022-09-23 15:25:00,49.46,49.49,49.38,49.48,99565.0,46.5684,46.5966,46.4931,46.5872,99565.0
2022-09-23 15:30:00,49.47,49.62,49.46,49.59,80606.0,46.5778,46.719,46.5684,46.6908,80606.0
2022-09-23 15:35:00,49.59,49.64,49.43,49.64,102847.0,46.6908,46.7379,46.5401,46.7379,102847.0
2022-09-23 15:40:00,49.64,49.77,49.59,49.69,237602.0,46.7379,46.8603,46.6908,46.7849,237602.0
2022-09-23 15:45:00,49.7,49.75,49.59,49.63,147347.0,46.7944,46.8414,46.6908,46.7284,147347.0
2022-09-23 15:50:00,49.64,49.79,49.56,49.77,189550.0,46.7379,46.8791,46.6625,46.8603,189550.0
2022-09-23 15:55:00,49.76,49.83,49.61,49.78,413714.0,46.8508,46.9168,46.7096,46.8697,413714.0
2022-09-26 09:30:00,49.24,49.83,49.2,49.83,71914.0,46.3612,46.9168,46.3236,46.9168,71914.0
2022-09-26 09:35:00,49.89,49.96,49.84,49.89,18239.0,46.9732,47.0392,46.9262,46.9732,18239.0
2022-09-26 09:40:00,49.85,50.02,49.39,49.39,32634.0,46.9356,47.0956,46.5025,46.5025,32634.0
2022-09-26 09:45:00,49.44,49.6,49.38,49.54,41584.0,46.5496,46.7002,46.4931,46.6437,41584.0
2022-09-26 09:50:00,49.53,49.68,49.49,49.56,16970.0,46.6343,46.7755,46.5966,46.6625,16970.0
2022-09-26 09:55:00,49.51,49.59,49.38,49.44,12092.0,46.6155,46.6908,46.4931,46.5496,12092.0
2022-09-26 10:00:00,49.44,49.49,49.18,49.3,24246.0,46.5496,46.5966,46.3048,46.4177,24246.0
2022-09-26 10:05:00,49.34,49.35,49.2,49.2,24330.0,46.4554,46.4648,46.3236,46.3236,24330.0
2022-09-26 10:10:00,49.14,49.47,49.01,49.44,21318.0,46.2671,46.5778,46.1447,46.5496,21318.0
2022-09-26 10:15:00,49.46,49.61,49.46,49.5,15296.0,46.5684,46.7096,46.5684,46.606,15296.0
2022-09-26 10:20:00,49.48,49.63,49.45,49.63,11426.0,46.5872,46.7284,46.559,46.7284,11426.0
2022-09-26 10:25:00,49.63,49.63,49.49,49.54,18065.0,46.7284,46.7284,46.5966,46.6437,18065.0
2022-09-26 10:30:00,49.54,49.54,49.35,49.41,15481.0,46.6437,46.6437,46.4648,46.5213,15481.0
2022-09-26 10:35:00,49.4,49.53,49.37,49.51,9681.0,46.5119,46.6343,46.4836,46.6155,9681.0
2022-09-26 10:40:00,49.57,49.61,49.44,49.58,17613.0,46.672,46.7096,46.5496,46.6814,17613.0
2022-09-26 10:45:00,49.56,49.58,49.38,49.44,16440.0,46.6625,46.6814,46.4931,46.5496,16440.0
2022-09-26 10:50:00,49.44,49.49,49.37,49.44,14660.0,46.5496,46.5966,46.4836,46.5496,14660.0
2022-09-26 10:55:00,49.44,49.46,49.37,49.44,27533.0,46.5496,46.5684,46.4836,46.5496,27533.0
2022-09-26 11:00:00,49.42,49.44,49.28,49.37,26576.0,46.5307,46.5496,46.3989,46.4836,26576.0
2022-09-26 11:05:00,49.37,49.37,49.17,49.21,56858.0,46.4836,46.4836,46.2953,46.333,56858.0
2022-09-26 11:10:00,49.18,49.18,49.04,49.14,25980.0,46.3048,46.3048,46.1729,46.2671,25980.0
2022-09-26 11:15:00,49.11,49.12,48.84,48.84,47691.0,46.2388,46.2483,45.9846,45.9846,47691.0
2022-09-26 11:20:00,48.83,48.89,48.78,48.86,34732.0,45.9752,46.0317,45.9281,46.0035,34732.0
2022-09-26 11:25:00,48.85,48.86,48.77,48.81,31016.0,45.994,46.0035,45.9187,45.9564,31016.0
2022-09-26 11:30:00,48.81,48.93,48.81,48.87,18135.0,45.9564,46.0694,45.9564,46.0129,18135.0
2022-09-26 11:35:00,48.87,48.97,48.86,48.92,15170.0,46.0129,46.107,46.0035,46.06,15170.0
2022-09-26 11:40:00,48.93,49.03,48.87,48.88,25849.0,46.0694,46.1635,46.0129,46.0223,25849.0
2022-09-26 11:45:00,48.85,48.94,48.81,48.93,20432.0,45.994,46.0788,45.9564,46.0694,20432.0
2022-09-26 11:50:00,48.94,48.95,48.82,48.91,27916.0,46.0788,46.0882,45.9658,46.0505,27916.0
2022-09-26 11:55:00,48.93,48.98,48.88,48.88,23117.0,46.0694,46.1164,46.0223,46.0223,23117.0
2022-09-26 12:00:00,48.88,48.88,48.75,48.78,26099.0,46.0223,46.0223,45.8999,45.9281,26099.0
2022-09-26 12:05:00,48.78,48.79,48.65,48.71,25061.0,45.9281,45.9376,45.8057,45.8622,25061.0
2022-09-26 12:10:00,48.71,48.74,48.67,48.7,28137.0,45.8622,45.8905,45.8246,45.8528,28137.0
2022-09-26 12:15:00,48.69,48.78,48.65,48.74,37306.0,45.8434,45.9281,45.8057,45.8905,37306.0
2022-09-26 12:20:00,48.75,48.75,48.59,48.59,25204.0,45.8999,45.8999,45.7492,45.7492,25204.0
2022-09-26 12:25:00,48.58,48.62,48.53,48.54,33372.0,45.7398,45.7775,45.6928,45.7022,33372.0
2022-09-26 12:30:00,48.54,48.56,48.37,48.39,34690.0,45.7022,45.721,45.5421,45.5609,34690.0
2022-09-26 12:35:00,48.39,48.47,48.34,48.38,21054.0,45.5609,45.6363,45.5139,45.5515,21054.0
2022-09-26 12:40:00,48.35,48.38,48.31,48.31,24742.0,45.5233,45.5515,45.4856,45.4856,24742.0
2022-09-26 12:45:00,48.3,48.45,48.29,48.38,31680.0,45.4762,45.6174,45.4668,45.5515,31680.0
2022-09-26 12:50:00,48.37,48.42,48.35,48.41,30059.0,45.5421,45.5892,45.5233,45.5798,30059.0
2022-09-26 12:55:00,48.41,48.51,48.4,48.48,102148.0,45.5798,45.6739,45.5704,45.6457,102148.0
2022-09-26 13:00:00,48.48,48.49,48.31,48.31,24314.0,45.6457,45.6551,45.4856,45.4856,24314.0
2022-09-26 13:05:00,48.3,48.32,48.2,48.23,47405.0,45.4762,45.495,45.382,45.4103,47405.0
2022-09-26 13:10:00,48.23,48.23,48.09,48.14,38903.0,45.4103,45.4103,45.2785,45.3256,38903.0
2022-09-26 13:15:00,48.13,48.23,48.12,48.18,39856.0,45.3161,45.4103,45.3067,45.3632,39856.0
2022-09-26 13:20:00,48.17,48.22,48.11,48.14,22075.0,45.3538,45.4009,45.2973,45.3256,22075.0
2022-09-26 13:25:00,48.15,48.24,48.09,48.23,28822.0,45.335,45.4197,45.2785,45.4103,28822.0
2022-09-26 13:30:00,48.23,48.4,48.23,48.33,67417.0,45.4103,45.5704,45.4103,45.5044,67417.0
2022-09-26 13:35:00,48.34,48.49,48.34,48.47,42676.0,45.5139,45.6551,45.5139,45.6363,42676.0
2022-09-26 13:40:00,48.47,48.49,48.38,48.44,27727.0,45.6363,45.6551,45.5515,45.608,27727.0
2022-09-26 13:45:00,48.46,48.57,48.45,48.52,55568.0,45.6268,45.7304,45.6174,45.6833,55568.0
2022-09-26 13:50:00,48.53,48.61,48.49,48.55,44055.0,45.6928,45.7681,45.6551,45.7116,44055.0
2022-09-26 13:55:00,48.53,48.54,48.38,48.39,29089.0,45.6928,45.7022,45.5515,45.5609,29089.0
2022-09-26 14:00:00,48.4,48.64,48.39,48.62,19265.0,45.5704,45.7963,45.5609,45.7775,19265.0
2022-09-26 14:05:00,48.61,48.66,48.59,48.65,16559.0,45.7681,45.8152,45.7492,45.8057,16559.0
2022-09-26 14:10:00,48.66,48.7,48.61,48.64,20610.0,45.8152,45.8528,45.7681,45.7963,20610.0
2022-09-26 14:15:00,48.63,48.63,48.55,48.59,35780.0,45.7869,45.7869,45.7116,45.7492,35780.0
2022-09-26 14:20:00,48.59,48.62,48.51,48.52,30875.0,45.7492,45.7775,45.6739,45.6833,30875.0
2022-09-26 14:25:00,48.53,48.53,48.36,48.38,49703.0,45.6928,45.6928,45.5327,45.5515,49703.0
2022-09-26 14:30:00,48.37,48.46,48.36,48.46,92393.0,45.5421,45.6268,45.5327,45.6268,92393.0
2022-09-26 14:35:00,48.46,48.46,48.26,48.32,56780.0,45.6268,45.6268,45.4385,45.495,56780.0
2022-09-26 14:40:00,48.33,48.38,48.29,48.37,36588.0,45.5044,45.5515,45.4668,45.5421,36588.0
2022-09-26 14:45:00,48.36,48.68,48.35,48.66,117336.0,45.5327,45.834,45.5233,45.8152,117336.0
2022-09-26 14:50:00,48.64,48.67,48.55,48.67,33536.0,45.7963,45.8246,45.7116,45.8246,33536.0
2022-09-26 14:55:00,48.68,48.82,48.68,48.76,96269.0,45.834,45.9658,45.834,45.9093,96269.0
2022-09-26 15:00:00,48.78,48.86,48.72,48.77,64516.0,45.9281,46.0035,45.8716,45.9187,64516.0
2022-09-26 15:05:00,48.78,48.86,48.67,48.85,28935.0,45.9281,46.0035,45.8246,45.994,28935.0
2022-09-26 15:10:00,48.87,48.87,48.75,48.78,27975.0,46.0129,46.0129,45.8999,45.9281,27975.0
2022-09-26 15:15:00,48.75,48.77,48.54,48.71,79535.0,45.8999,45.9187,45.7022,45.8622,79535.0
2022-09-26 15:20:00,48.71,48.73,48.57,48.62,58749.0,45.8622,45.8811,45.7304,45.7775,58749.0
2022-09-26 15:25:00,48.62,48.76,48.58,48.73,54559.0,45.7775,45.9093,45.7398,45.8811,54559.0
2022-09-26 15:30:00,48.73,48.73,48.59,48.66,42749.0,45.8811,45.8811,45.7492,45.8152,42749.0
2022-09-26 15:35:00,48.66,48.76,48.58,48.69,127141.0,45.8152,45.9093,45.7398,45.8434,127141.0
2022-09-26 15:40:00,48.69,48.82,48.68,48.81,86714.0,45.8434,45.9658,45.834,45.9564,86714.0
2022-09-26 15:45:00,48.8,48.92,48.76,48.84,70623.0,45.947,46.06,45.9093,45.9846,70623.0
2022-09-26 15:50:00,48.82,48.85,48.69,48.73,172715.0,45.9658,45.994,45.8434,45.8811,172715.0
2022-09-26 15:55:00,48.73,48.73,48.36,48.45,295316.0,45.8811,45.8811,45.5327,45.6174,295316.0
2022-09-27 09:30:00,48.84,48.94,48.65,48.79,118292.0,45.9846,46.0788,45.8057,45.9376,118292.0
2022-09-27 09:35:00,48.81,48.84,48.66,48.74,44850.0,45.9564,45.9846,45.8152,45.8905,44850.0
2022-09-27 09:40:00,48.75,48.95,48.74,48.77,48314.0,45.8999,46.0882,45.8905,45.9187,48314.0
2022-09-27 09:45:00,48.76,48.8,48.5,48.51,31759.0,45.9093,45.947,45.6645,45.6739,31759.0
2022-09-27 09:50:00,48.5,48.63,48.42,48.62,42795.0,45.6645,45.7869,45.5892,45.7775,42795.0
2022-09-27 09:55:00,48.63,48.7,48.57,48.61,35488.0,45.7869,45.8528,45.7304,45.7681,35488.0
2022-09-27 10:00:00,48.64,48.65,48.42,48.54,45591.0,45.7963,45.8057,45.5892,45.7022,45591.0
2022-09-27 10:05:00,48.53,48.55,48.25,48.34,37715.0,45.6928,45.7116,45.4291,45.5139,37715.0
2022-09-27 10:10:00,48.32,48.52,48.31,48.48,19764.0,45.495,45.6833,45.4856,45.6457,19764.0
2022-09-27 10:15:00,48.48,48.52,48.37,48.48,17306.0,45.6457,45.6833,45.5421,45.6457,17306.0
2022-09-27 10:20:00,48.45,48.77,48.44,48.75,41130.0,45.6174,45.9187,45.608,45.8999,41130.0
2022-09-27 10:25:00,48.77,48.86,48.65,48.65,19858.0,45.9187,46.0035,45.8057,45.8057,19858.0
2022-09-27 10:30:00,48.65,48.88,48.64,48.77,10689.0,45.8057,46.0223,45.7963,45.9187,10689.0
2022-09-27 10:35:00,48.76,48.93,48.75,48.84,18038.0,45.9093,46.0694,45.8999,45.9846,18038.0
2022-09-27 10:40:00,48.78,48.96,48.75,48.93,15918.0,45.9281,46.0976,45.8999,46.0694,15918.0
2022-09-27 10:45:00,48.92,48.98,48.84,48.94,18344.0,46.06,46.1164,45.9846,46.0788,18344.0
2022-09-27 10:50:00,48.92,48.96,48.85,48.88,11414.0,46.06,46.0976,45.994,46.0223,11414.0
2022-09-27 10:55:00,48.89,48.91,48.81,48.89,14668.0,46.0317,46.0505,45.9564,46.0317,14668.0
2022-09-27 11:00:00,48.91,48.94,48.82,48.86,15780.0,46.0505,46.0788,45.9658,46.0035,15780.0
2022-09-27 11:05:00,48.87,49.09,48.84,49.07,26098.0,46.0129,46.22,45.9846,46.2012,26098.0
2022-09-27 11:10:00,49.08,49.08,48.95,48.97,59306.0,46.2106,46.2106,46.0882,46.107,59306.0
2022-09-27 11:15:00,48.97,48.98,48.89,48.93,29260.0,46.107,46.1164,46.0317,46.0694,29260.0
2022-09-27 11:20:00,48.93,48.98,48.71,48.72,31623.0,46.0694,46.1164,45.8622,45.8716,31623.0
2022-09-27 11:25:00,48.72,48.74,48.46,48.52,114176.0,45.8716,45.8905,45.6268,45.6833,114176.0
2022-09-27 11:30:00,48.52,48.71,48.47,48.71,35204.0,45.6833,45.8622,45.6363,45.8622,35204.0
2022-09-27 11:35:00,48.72,48.75,48.67,48.69,16228.0,45.8716,45.8999,45.8246,45.8434,16228.0
2022-09-27 11:40:00,48.7,48.71,48.64,48.66,12175.0,45.8528,45.8622,45.7963,45.8152,12175.0
2022-09-27 11:45:00,48.66,48.69,48.6,48.62,18960.0,45.8152,45.8434,45.7587,45.7775,18960.0
2022-09-27 11:50:00,48.62,48.65,48.46,48.49,24820.0,45.7775,45.8057,45.6268,45.6551,24820.0
2022-09-27 11:55:00,48.49,48.56,48.45,48.47,22403.0,45.6551,45.721,45.6174,45.6363,22403.0
2022-09-27 12:00:00,48.46,48.54,48.38,48.51,31761.0,45.6268,45.7022,45.5515,45.6739,31761.0
2022-09-27 12:05:00,48.51,48.51,48.36,48.36,16473.0,45.6739,45.6739,45.5327,45.5327,16473.0
2022-09-27 12:10:00,48.37,48.38,48.24,48.31,21751.0,45.5421,45.5515,45.4197,45.4856,21751.0
2022-09-27 12:15:00,48.29,48.29,48.13,48.14,18526.0,45.4668,45.4668,45.3161,45.3256,18526.0
2022-09-27 12:20:00,48.14,48.23,48.1,48.21,24484.0,45.3256,45.4103,45.2879,45.3915,24484.0
2022-09-27 12:25:00,48.2,48.31,48.18,48.25,20305.0,45.382,45.4856,45.3632,45.4291,20305.0
2022-09-27 12:30:00,48.24,48.38,48.23,48.38,16656.0,45.4197,45.5515,45.4103,45.5515,16656.0
2022-09-27 12:35:00,48.38,48.4,48.23,48.26,31746.0,45.5515,45.5704,45.4103,45.4385,31746.0
2022-09-27 12:40:00,48.25,48.37,48.23,48.34,60046.0,45.4291,45.5421,45.4103,45.5139,60046.0
2022-09-27 12:45:00,48.33,48.48,48.3,48.47,35517.0,45.5044,45.6457,45.4762,45.6363,35517.0
2022-09-27 12:50:00,48.47,48.48,48.27,48.48,25069.0,45.6363,45.6457,45.448,45.6457,25069.0
2022-09-27 12:55:00,48.46,48.46,48.39,48.42,18097.0,45.6268,45.6268,45.5609,45.5892,18097.0
2022-09-27 13:00:00,48.41,48.41,48.27,48.28,31559.0,45.5798,45.5798,45.448,45.4574,31559.0
2022-09-27 13:05:00,48.28,48.43,48.26,48.35,28910.0,45.4574,45.5986,45.4385,45.5233,28910.0
2022-09-27 13:10:00,48.35,48.43,48.3,48.43,67985.0,45.5233,45.5986,45.4762,45.5986,67985.0
2022-09-27 13:15:00,48.43,48.45,48.39,48.4,14434.0,45.5986,45.6174,45.5609,45.5704,14434.0
2022-09-27 13:20:00,48.42,48.42,48.35,48.37,18139.0,45.5892,45.5892,45.5233,45.5421,18139.0
2022-09-27 13:25:00,48.36,48.38,48.28,48.3,12601.0,45.5327,45.5515,45.4574,45.4762,12601.0
2022-09-27 13:30:00,48.29,48.37,48.28,48.37,16950.0,45.4668,45.5421,45.4574,45.5421,16950.0
2022-09-27 13:35:00,48.38,48.38,48.18,48.19,14139.0,45.5515,45.5515,45.3632,45.3726,14139.0
2022-09-27 13:40:00,48.22,48.24,48.11,48.18,14634.0,45.4009,45.4197,45.2973,45.3632,14634.0
2022-09-27 13:45:00,48.16,48.22,48.15,48.17,29117.0,45.3444,45.4009,45.335,45.3538,29117.0
2022-09-27 13:50:00,48.17,48.21,48.15,48.16,16492.0,45.3538,45.3915,45.335,45.3444,16492.0
2022-09-27 13:55:00,48.15,48.29,48.13,48.29,24284.0,45.335,45.4668,45.3161,45.4668,24284.0
2022-09-27 14:00:00,48.29,48.46,48.25,48.45,24467.0,45.4668,45.6268,45.4291,45.6174,24467.0
2022-09-27 14:05:00,48.44,48.48,48.38,48.43,115713.0,45.608,45.6457,45.5515,45.5986,115713.0
2022-09-27 14:10:00,48.45,48.45,48.29,48.29,19998.0,45.6174,45.6174,45.4668,45.4668,19998.0
2022-09-27 14:15:00,48.27,48.33,48.23,48.28,12112.0,45.448,45.5044,45.4103,45.4574,12112.0
2022-09-27 14:20:00,48.28,48.32,48.24,48.32,18268.0,45.4574,45.495,45.4197,45.495,18268.0
2022-09-27 14:25:00,48.33,48.39,48.3,48.37,35323.0,45.5044,45.5609,45.4762,45.5421,35323.0
2022-09-27 14:30:00,48.37,48.38,48.27,48.36,21705.0,45.5421,45.5515,45.448,45.5327,21705.0
2022-09-27 14:35:00,48.36,48.59,48.33,48.59,39176.0,45.5327,45.7492,45.5044,45.7492,39176.0
2022-09-27 14:40:00,48.59,48.7,48.59,48.63,62399.0,45.7492,45.8528,45.7492,45.7869,62399.0
2022-09-27 14:45:00,48.63,48.76,48.52,48.76,33096.0,45.7869,45.9093,45.6833,45.9093,33096.0
2022-09-27 14:50:00,48.74,48.76,48.68,48.69,52954.0,45.8905,45.9093,45.834,45.8434,52954.0
2022-09-27 14:55:00,48.65,48.76,48.64,48.73,22960.0,45.8057,45.9093,45.7963,45.8811,22960.0
2022-09-27 15:00:00,48.73,48.73,48.53,48.63,45251.0,45.8811,45.8811,45.6928,45.7869,45251.0
2022-09-27 15:05:00,48.63,48.69,48.55,48.69,51613.0,45.7869,45.8434,45.7116,45.8434,51613.0
2022-09-27 15:10:00,48.68,48.73,48.62,48.69,32579.0,45.834,45.8811,45.7775,45.8434,32579.0
2022-09-27 15:15:00,48.68,48.72,48.54,48.67,52964.0,45.834,45.8716,45.7022,45.8246,52964.0
2022-09-27 15:20:00,48.67,48.76,48.58,48.69,100816.0,45.8246,45.9093,45.7398,45.8434,100816.0
2022-09-27 15:25:00,48.68,48.72,48.58,48.68,56893.0,45.834,45.8716,45.7398,45.834,56893.0
2022-09-27 15:30:00,48.69,48.7,48.51,48.54,99813.0,45.8434,45.8528,45.6739,45.7022,99813.0
2022-09-27 15:35:00,48.54,48.62,48.53,48.59,85847.0,45.7022,45.7775,45.6928,45.7492,85847.0
2022-09-27 15:40:00,48.58,48.79,48.56,48.76,100038.0,45.7398,45.9376,45.721,45.9093,100038.0
2022-09-27 15:45:00,48.75,48.76,48.64,48.73,106181.0,45.8999,45.9093,45.7963,45.8811,106181.0
2022-09-27 15:50:00,48.72,48.86,48.69,48.8,179005.0,45.8716,46.0035,45.8434,45.947,179005.0
2022-09-27 15:55:00,48.79,48.81,48.55,48.6,489839.0,45.9376,45.9564,45.7116,45.7587,489839.0
2022-09-28 09:30:00,48.41,48.56,48.3,48.5,98639.0,45.5798,45.721,45.4762,45.6645,98639.0
2022-09-28 09:35:00,48.51,48.67,48.44,48.51,41120.0,45.6739,45.8246,45.608,45.6739,41120.0
2022-09-28 09:40:00,48.52,48.69,48.44,48.64,84876.0,45.6833,45.8434,45.608,45.7963,84876.0
2022-09-28 09:45:00,48.62,48.88,48.55,48.78,48872.0,45.7775,46.0223,45.7116,45.9281,48872.0
2022-09-28 09:50:00,48.78,48.96,48.73,48.87,51444.0,45.9281,46.0976,45.8811,46.0129,51444.0
2022-09-28 09:55:00,48.88,49.0,48.86,48.91,83995.0,46.0223,46.1353,46.0035,46.0505,83995.0
2022-09-28 10:00:00,48.92,49.11,48.89,48.95,36024.0,46.06,46.2388,46.0317,46.0882,36024.0
2022-09-28 10:05:00,48.97,48.99,48.62,48.62,62669.0,46.107,46.1259,45.7775,45.7775,62669.0
2022-09-28 10:10:00,48.62,48.76,48.55,48.72,16624.0,45.7775,45.9093,45.7116,45.8716,16624.0
2022-09-28 10:15:00,48.72,48.72,48.53,48.56,26672.0,45.8716,45.8716,45.6928,45.721,26672.0
2022-09-28 10:20:00,48.58,48.83,48.57,48.82,17201.0,45.7398,45.9752,45.7304,45.9658,17201.0
2022-09-28 10:25:00,48.82,49.01,48.75,49.01,43887.0,45.9658,46.1447,45.8999,46.1447,43887.0
2022-09-28 10:30:00,49.01,49.01,48.88,48.91,98249.0,46.1447,46.1447,46.0223,46.0505,98249.0
2022-09-28 10:35:00,48.91,49.02,48.83,48.84,81448.0,46.0505,46.1541,45.9752,45.9846,81448.0
2022-09-28 10:40:00,48.84,48.97,48.78,48.91,53472.0,45.9846,46.107,45.9281,46.0505,53472.0
2022-09-28 10:45:00,48.9,48.98,48.84,48.91,106123.0,46.0411,46.1164,45.9846,46.0505,106123.0
2022-09-28 10:50:00,48.93,48.94,48.82,48.92,70403.0,46.0694,46.0788,45.9658,46.06,70403.0
2022-09-28 10:55:00,48.92,48.92,48.76,48.77,32432.0,46.06,46.06,45.9093,45.9187,32432.0
2022-09-28 11:00:00,48.77,48.97,48.71,48.89,36677.0,45.9187,46.107,45.8622,46.0317,36677.0
2022-09-28 11:05:00,48.9,48.95,48.83,48.86,28103.0,46.0411,46.0882,45.9752,46.0035,28103.0
2022-09-28 11:10:00,48.87,48.97,48.82,48.88,124657.0,46.0129,46.107,45.9658,46.0223,124657.0
2022-09-28 11:15:00,48.88,48.94,48.82,48.84,40423.0,46.0223,46.0788,45.9658,45.9846,40423.0
2022-09-28 11:20:00,48.85,49.0,48.84,48.97,84537.0,45.994,46.1353,45.9846,46.107,84537.0
2022-09-28 11:25:00,48.98,49.06,48.93,48.94,147193.0,46.1164,46.1918,46.0694,46.0788,147193.0
2022-09-28 11:30:00,48.94,48.94,48.8,48.82,46546.0,46.0788,46.0788,45.947,45.9658,46546.0
2022-09-28 11:35:00,48.84,48.98,48.8,48.81,57420.0,45.9846,46.1164,45.947,45.9564,57420.0
2022-09-28 11:40:00,48.82,48.88,48.78,48.86,25324.0,45.9658,46.0223,45.9281,46.0035,25324.0
2022-09-28 11:45:00,48.87,48.99,48.85,48.97,68447.0,46.0129,46.1259,45.994,46.107,68447.0
2022-09-28 11:50:00,48.97,49.02,48.92,49.01,65345.0,46.107,46.1541,46.06,46.1447,65345.0
2022-09-28 11:55:00,49.01,49.05,48.91,48.95,45703.0,46.1447,46.1824,46.0505,46.0882,45703.0
2022-09-28 12:00:00,48.95,49.0,48.89,49.0,32921.0,46.0882,46.1353,46.0317,46.1353,32921.0
2022-09-28 12:05:00,49.0,49.05,48.95,48.99,65141.0,46.1353,46.1824,46.0882,46.1259,65141.0
2022-09-28 12:10:00,49.0,49.16,49.0,49.15,39227.0,46.1353,46.2859,46.1353,46.2765,39227.0
2022-09-28 12:15:00,49.15,49.24,49.12,49.19,46136.0,46.2765,46.3612,46.2483,46.3142,46136.0
2022-09-28 12:20:00,49.2,49.22,49.05,49.05,57105.0,46.3236,46.3424,46.1824,46.1824,57105.0
2022-09-28 12:25:00,49.05,49.07,48.95,48.95,30799.0,46.1824,46.2012,46.0882,46.0882,30799.0
2022-09-28 12:30:00,48.96,49.1,48.94,49.09,28595.0,46.0976,46.2294,46.0788,46.22,28595.0
2022-09-28 12:35:00,49.09,49.1,48.97,48.97,27527.0,46.22,46.2294,46.107,46.107,27527.0
2022-09-28 12:40:00,48.98,49.15,48.96,49.13,29006.0,46.1164,46.2765,46.0976,46.2577,29006.0
2022-09-28 12:45:00,49.13,49.15,49.01,49.05,89117.0,46.2577,46.2765,46.1447,46.1824,89117.0
2022-09-28 12:50:00,49.05,49.1,48.99,49.04,26304.0,46.1824,46.2294,46.1259,46.1729,26304.0
2022-09-28 12:55:00,49.03,49.09,49.02,49.04,41795.0,46.1635,46.22,46.1541,46.1729,41795.0
2022-09-28 13:00:00,49.05,49.08,48.97,49.03,40475.0,46.1824,46.2106,46.107,46.1635,40475.0
2022-09-28 13:05:00,49.04,49.23,48.99,49.23,111729.0,46.1729,46.3518,46.1259,46.3518,111729.0
2022-09-28 13:10:00,49.22,49.25,49.12,49.16,51167.0,46.3424,46.3707,46.2483,46.2859,51167.0
2022-09-28 13:15:00,49.17,49.21,49.11,49.16,154996.0,46.2953,46.333,46.2388,46.2859,154996.0
2022-09-28 13:20:00,49.15,49.16,49.1,49.11,25359.0,46.2765,46.2859,46.2294,46.2388,25359.0
2022-09-28 13:25:00,49.12,49.13,49.07,49.13,28309.0,46.2483,46.2577,46.2012,46.2577,28309.0
2022-09-28 13:30:00,49.12,49.12,48.96,49.06,118656.0,46.2483,46.2483,46.0976,46.1918,118656.0
2022-09-28 13:35:00,49.06,49.1,48.98,49.03,46266.0,46.1918,46.2294,46.1164,46.1635,46266.0
2022-09-28 13:40:00,49.04,49.17,49.03,49.11,42452.0,46.1729,46.2953,46.1635,46.2388,42452.0
2022-09-28 13:45:00,49.11,49.14,48.91,48.98,89055.0,46.2388,46.2671,46.0505,46.1164,89055.0
2022-09-28 13:50:00,48.98,48.99,48.9,48.95,52928.0,46.1164,46.1259,46.0411,46.0882,52928.0
2022-09-28 13:55:00,48.95,48.98,48.87,48.96,111630.0,46.0882,46.1164,46.0129,46.0976,111630.0
2022-09-28 14:00:00,48.97,49.04,48.96,49.02,48242.0,46.107,46.1729,46.0976,46.1541,48242.0
2022-09-28 14:05:00,49.02,49.09,49.0,49.02,88836.0,46.1541,46.22,46.1353,46.1541,88836.0
2022-09-28 14:10:00,49.02,49.04,48.96,48.97,64237.0,46.1541,46.1729,46.0976,46.107,64237.0
2022-09-28 14:15:00,48.97,48.99,48.94,48.97,54735.0,46.107,46.1259,46.0788,46.107,54735.0
2022-09-28 14:20:00,48.98,48.98,48.89,48.95,41683.0,46.1164,46.1164,46.0317,46.0882,41683.0
2022-09-28 14:25:00,48.95,48.97,48.87,48.94,101009.0,46.0882,46.107,46.0129,46.0788,101009.0
2022-09-28 14:30:00,48.93,49.07,48.91,49.05,43097.0,46.0694,46.2012,46.0505,46.1824,43097.0
2022-09-28 14:35:00,49.05,49.09,48.97,49.03,81320.0,46.1824,46.22,46.107,46.1635,81320.0
2022-09-28 14:40:00,49.03,49.03,48.92,48.96,77421.0,46.1635,46.1635,46.06,46.0976,77421.0
2022-09-28 14:45:00,48.98,49.02,48.94,48.96,67791.0,46.1164,46.1541,46.0788,46.0976,67791.0
2022-09-28 14:50:00,48.96,49.02,48.94,49.02,86639.0,46.0976,46.1541,46.0788,46.1541,86639.0
2022-09-28 14:55:00,49.01,49.04,48.99,48.99,126827.0,46.1447,46.1729,46.1259,46.1259,126827.0
2022-09-28 15:00:00,48.99,49.22,48.97,49.21,87253.0,46.1259,46.3424,46.107,46.333,87253.0
2022-09-28 15:05:00,49.2,49.25,49.13,49.19,332227.0,46.3236,46.3707,46.2577,46.3142,332227.0
2022-09-28 15:10:00,49.18,49.25,49.16,49.18,90023.0,46.3048,46.3707,46.2859,46.3048,90023.0
2022-09-28 15:15:00,49.18,49.18,48.99,49.01,106403.0,46.3048,46.3048,46.1259,46.1447,106403.0
2022-09-28 15:20:00,49.01,49.15,48.97,49.13,69265.0,46.1447,46.2765,46.107,46.2577,69265.0
2022-09-28 15:25:00,49.13,49.19,49.12,49.15,112219.0,46.2577,46.3142,46.2483,46.2765,112219.0
2022-09-28 15:30:00,49.15,49.22,49.12,49.16,184044.0,46.2765,46.3424,46.2483,46.2859,184044.0
2022-09-28 15:35:00,49.16,49.19,49.1,49.13,427694.0,46.2859,46.3142,46.2294,46.2577,427694.0
2022-09-28 15:40:00,49.14,49.18,49.09,49.11,225259.0,46.2671,46.3048,46.22,46.2388,225259.0
2022-09-28 15:45:00,49.11,49.13,49.03,49.04,413619.0,46.2388,46.2577,46.1635,46.1729,413619.0
2022-09-28 15:50:00,49.04,49.04,48.92,48.94,322497.0,46.1729,46.1729,46.06,46.0788,322497.0
2022-09-28 15:55:00,48.93,48.94,48.76,48.77,633197.0,46.0694,46.0788,45.9093,45.9187,633197.0
2022-09-29 09:30:00,48.12,48.43,47.96,47.96,115438.0,45.3067,45.5986,45.1561,45.1561,115438.0
2022-09-29 09:35:00,47.92,47.95,47.68,47.68,78089.0,45.1184,45.1467,44.8925,44.8925,78089.0
2022-09-29 09:40:00,47.69,47.73,47.48,47.51,137248.0,44.9019,44.9395,44.7041,44.7324,137248.0
2022-09-29 09:45:00,47.52,47.66,47.44,47.5,54287.0,44.7418,44.8736,44.6665,44.723,54287.0
2022-09-29 09:50:00,47.5,47.68,47.44,47.49,67208.0,44.723,44.8925,44.6665,44.7136,67208.0
2022-09-29 09:55:00,47.48,47.56,47.45,47.48,50897.0,44.7041,44.7795,44.6759,44.7041,50897.0
2022-09-29 10:00:00,47.49,47.5,47.24,47.3,65998.0,44.7136,44.723,44.4782,44.5347,65998.0
2022-09-29 10:05:00,47.31,47.49,47.29,47.43,132629.0,44.5441,44.7136,44.5253,44.6571,132629.0
2022-09-29 10:10:00,47.42,47.53,47.26,47.3,92439.0,44.6477,44.7512,44.497,44.5347,92439.0
2022-09-29 10:15:00,47.31,47.32,47.1,47.12,66784.0,44.5441,44.5535,44.3464,44.3652,66784.0
2022-09-29 10:20:00,47.13,47.27,47.05,47.13,178119.0,44.3746,44.5064,44.2993,44.3746,178119.0
2022-09-29 10:25:00,47.14,47.31,47.13,47.31,113458.0,44.384,44.5441,44.3746,44.5441,113458.0
2022-09-29 10:30:00,47.3,47.34,47.14,47.16,208873.0,44.5347,44.5723,44.384,44.4029,208873.0
2022-09-29 10:35:00,47.16,47.32,47.07,47.27,243360.0,44.4029,44.5535,44.3181,44.5064,243360.0
2022-09-29 10:40:00,47.25,47.41,47.25,47.38,146866.0,44.4876,44.6382,44.4876,44.61,146866.0
2022-09-29 10:45:00,47.38,47.45,47.36,47.37,119048.0,44.61,44.6759,44.5912,44.6006,119048.0
2022-09-29 10:50:00,47.37,47.54,47.35,47.51,86055.0,44.6006,44.7606,44.5817,44.7324,86055.0
2022-09-29 10:55:00,47.51,47.65,47.48,47.57,61516.0,44.7324,44.8642,44.7041,44.7889,61516.0
2022-09-29 11:00:00,47.56,47.71,47.56,47.63,31903.0,44.7795,44.9207,44.7795,44.8454,31903.0
2022-09-29 11:05:00,47.62,47.74,47.55,47.7,65827.0,44.836,44.9489,44.7701,44.9113,65827.0
2022-09-29 11:10:00,47.69,47.69,47.48,47.52,41303.0,44.9019,44.9019,44.7041,44.7418,41303.0
2022-09-29 11:15:00,47.52,47.61,47.5,47.59,35609.0,44.7418,44.8265,44.723,44.8077,35609.0
2022-09-29 11:20:00,47.57,47.57,47.39,47.41,22553.0,44.7889,44.7889,44.6194,44.6382,22553.0
2022-09-29 11:25:00,47.4,47.5,47.4,47.47,22917.0,44.6288,44.723,44.6288,44.6947,22917.0
2022-09-29 11:30:00,47.47,47.49,47.4,47.43,17157.0,44.6947,44.7136,44.6288,44.6571,17157.0
2022-09-29 11:35:00,47.42,47.44,47.34,47.41,34636.0,44.6477,44.6665,44.5723,44.6382,34636.0
2022-09-29 11:40:00,47.4,47.48,47.34,47.48,54466.0,44.6288,44.7041,44.5723,44.7041,54466.0
2022-09-29 11:45:00,47.49,47.57,47.48,47.57,29623.0,44.7136,44.7889,44.7041,44.7889,29623.0
2022-09-29 11:50:00,47.57,47.69,47.53,47.66,30969.0,44.7889,44.9019,44.7512,44.8736,30969.0
2022-09-29 11:55:00,47.66,47.7,47.58,47.6,25125.0,44.8736,44.9113,44.7983,44.8171,25125.0
2022-09-29 12:00:00,47.58,47.65,47.58,47.63,18625.0,44.7983,44.8642,44.7983,44.8454,18625.0
2022-09-29 12:05:00,47.63,47.89,47.59,47.89,58488.0,44.8454,45.0902,44.8077,45.0902,58488.0
2022-09-29 12:10:00,47.87,47.93,47.81,47.84,28680.0,45.0713,45.1278,45.0149,45.0431,28680.0
2022-09-29 12:15:00,47.85,47.86,47.67,47.69,24554.0,45.0525,45.0619,44.883,44.9019,24554.0
2022-09-29 12:20:00,47.68,47.71,47.62,47.7,24299.0,44.8925,44.9207,44.836,44.9113,24299.0
2022-09-29 12:25:00,47.7,47.74,47.64,47.69,26626.0,44.9113,44.9489,44.8548,44.9019,26626.0
2022-09-29 12:30:00,47.7,47.83,47.69,47.83,25091.0,44.9113,45.0337,44.9019,45.0337,25091.0
2022-09-29 12:35:00,47.83,47.85,47.78,47.8,33900.0,45.0337,45.0525,44.9866,45.0054,33900.0
2022-09-29 12:40:00,47.8,47.81,47.72,47.75,19481.0,45.0054,45.0149,44.9301,44.9584,19481.0
2022-09-29 12:45:00,47.74,47.74,47.6,47.61,33599.0,44.9489,44.9489,44.8171,44.8265,33599.0
2022-09-29 12:50:00,47.61,47.67,47.59,47.66,20096.0,44.8265,44.883,44.8077,44.8736,20096.0
2022-09-29 12:55:00,47.66,47.67,47.58,47.63,20507.0,44.8736,44.883,44.7983,44.8454,20507.0
2022-09-29 13:00:00,47.61,47.61,47.55,47.59,26879.0,44.8265,44.8265,44.7701,44.8077,26879.0
2022-09-29 13:05:00,47.6,47.65,47.57,47.61,33757.0,44.8171,44.8642,44.7889,44.8265,33757.0
2022-09-29 13:10:00,47.6,47.66,47.59,47.66,21635.0,44.8171,44.8736,44.8077,44.8736,21635.0
2022-09-29 13:15:00,47.66,47.68,47.63,47.63,23511.0,44.8736,44.8925,44.8454,44.8454,23511.0
2022-09-29 13:20:00,47.63,47.65,47.59,47.63,14749.0,44.8454,44.8642,44.8077,44.8454,14749.0
2022-09-29 13:25:00,47.63,47.7,47.61,47.64,25434.0,44.8454,44.9113,44.8265,44.8548,25434.0
2022-09-29 13:30:00,47.64,47.69,47.59,47.69,36521.0,44.8548,44.9019,44.8077,44.9019,36521.0
2022-09-29 13:35:00,47.69,47.71,47.65,47.7,49732.0,44.9019,44.9207,44.8642,44.9113,49732.0
2022-09-29 13:40:00,47.7,47.7,47.59,47.62,27086.0,44.9113,44.9113,44.8077,44.836,27086.0
2022-09-29 13:45:00,47.61,47.68,47.6,47.65,29749.0,44.8265,44.8925,44.8171,44.8642,29749.0
2022-09-29 13:50:00,47.65,47.66,47.59,47.59,25362.0,44.8642,44.8736,44.8077,44.8077,25362.0
2022-09-29 13:55:00,47.59,47.59,47.47,47.51,26121.0,44.8077,44.8077,44.6947,44.7324,26121.0
2022-09-29 14:00:00,47.51,47.51,47.44,47.47,35018.0,44.7324,44.7324,44.6665,44.6947,35018.0
2022-09-29 14:05:00,47.46,47.53,47.44,47.5,40296.0,44.6853,44.7512,44.6665,44.723,40296.0
2022-09-29 14:10:00,47.5,47.5,47.46,47.48,34812.0,44.723,44.723,44.6853,44.7041,34812.0
2022-09-29 14:15:00,47.48,47.48,47.41,47.42,25420.0,44.7041,44.7041,44.6382,44.6477,25420.0
2022-09-29 14:20:00,47.43,47.46,47.39,47.4,35696.0,44.6571,44.6853,44.6194,44.6288,35696.0
2022-09-29 14:25:00,47.4,47.49,47.38,47.44,39325.0,44.6288,44.7136,44.61,44.6665,39325.0
2022-09-29 14:30:00,47.44,47.46,47.39,47.4,33458.0,44.6665,44.6853,44.6194,44.6288,33458.0
2022-09-29 14:35:00,47.4,47.52,47.39,47.48,47886.0,44.6288,44.7418,44.6194,44.7041,47886.0
2022-09-29 14:40:00,47.48,47.49,47.4,47.41,29608.0,44.7041,44.7136,44.6288,44.6382,29608.0
2022-09-29 14:45:00,47.41,47.46,47.4,47.44,63666.0,44.6382,44.6853,44.6288,44.6665,63666.0
2022-09-29 14:50:00,47.43,47.44,47.29,47.32,29948.0,44.6571,44.6665,44.5253,44.5535,29948.0
2022-09-29 14:55:00,47.32,47.34,47.24,47.25,36173.0,44.5535,44.5723,44.4782,44.4876,36173.0
2022-09-29 15:00:00,47.24,47.32,47.23,47.28,48617.0,44.4782,44.5535,44.4688,44.5158,48617.0
2022-09-29 15:05:00,47.28,47.33,47.24,47.25,52026.0,44.5158,44.5629,44.4782,44.4876,52026.0
2022-09-29 15:10:00,47.25,47.47,47.22,47.45,57647.0,44.4876,44.6947,44.4593,44.6759,57647.0
2022-09-29 15:15:00,47.45,47.5,47.41,47.47,61853.0,44.6759,44.723,44.6382,44.6947,61853.0
2022-09-29 15:20:00,47.47,47.48,47.4,47.43,58698.0,44.6947,44.7041,44.6288,44.6571,58698.0
2022-09-29 15:25:00,47.43,47.44,47.35,47.35,57394.0,44.6571,44.6665,44.5817,44.5817,57394.0
2022-09-29 15:30:00,47.36,47.57,47.33,47.53,104405.0,44.5912,44.7889,44.5629,44.7512,104405.0
2022-09-29 15:35:00,47.53,47.61,47.44,47.56,159889.0,44.7512,44.8265,44.6665,44.7795,159889.0
2022-09-29 15:40:00,47.55,47.69,47.55,47.66,110492.0,44.7701,44.9019,44.7701,44.8736,110492.0
2022-09-29 15:45:00,47.66,47.72,47.62,47.65,104715.0,44.8736,44.9301,44.836,44.8642,104715.0
2022-09-29 15:50:00,47.66,47.7,47.55,47.62,184025.0,44.8736,44.9113,44.7701,44.836,184025.0
2022-09-29 15:55:00,47.62,47.71,47.58,47.64,358734.0,44.836,44.9207,44.7983,44.8548,358734.0
2022-09-30 09:30:00,47.57,47.91,47.55,47.81,64972.0,44.7889,45.109,44.7701,45.0149,64972.0
2022-09-30 09:35:00,47.83,47.87,47.31,47.4,26423.0,45.0337,45.0713,44.5441,44.6288,26423.0
2022-09-30 09:40:00,47.4,47.6,47.34,47.38,33750.0,44.6288,44.8171,44.5723,44.61,33750.0
2022-09-30 09:45:00,47.37,47.54,47.33,47.48,35663.0,44.6006,44.7606,44.5629,44.7041,35663.0
2022-09-30 09:50:00,47.49,47.81,47.47,47.81,50855.0,44.7136,45.0149,44.6947,45.0149,50855.0
2022-09-30 09:55:00,47.84,48.0,47.83,48.0,31683.0,45.0431,45.1937,45.0337,45.1937,31683.0
2022-09-30 10:00:00,48.0,48.06,47.93,48.01,45760.0,45.1937,45.2502,45.1278,45.2032,45760.0
2022-09-30 10:05:00,48.01,48.15,47.97,48.13,27022.0,45.2032,45.335,45.1655,45.3161,27022.0
2022-09-30 10:10:00,48.13,48.22,48.09,48.15,34630.0,45.3161,45.4009,45.2785,45.335,34630.0
2022-09-30 10:15:00,48.15,48.16,47.87,48.01,49436.0,45.335,45.3444,45.0713,45.2032,49436.0
2022-09-30 10:20:00,48.01,48.03,47.88,47.94,27912.0,45.2032,45.222,45.0808,45.1372,27912.0
2022-09-30 10:25:00,47.95,48.03,47.83,47.92,27847.0,45.1467,45.222,45.0337,45.1184,27847.0
2022-09-30 10:30:00,47.89,48.15,47.87,48.13,61660.0,45.0902,45.335,45.0713,45.3161,61660.0
2022-09-30 10:35:00,48.13,48.19,48.09,48.16,44334.0,45.3161,45.3726,45.2785,45.3444,44334.0
2022-09-30 10:40:00,48.15,48.2,48.09,48.18,22368.0,45.335,45.382,45.2785,45.3632,22368.0
2022-09-30 10:45:00,48.2,48.22,48.08,48.13,34982.0,45.382,45.4009,45.2691,45.3161,34982.0
2022-09-30 10:50:00,48.12,48.35,48.12,48.34,83358.0,45.3067,45.5233,45.3067,45.5139,83358.0
2022-09-30 10:55:00,48.32,48.36,48.25,48.3,35324.0,45.495,45.5327,45.4291,45.4762,35324.0
2022-09-30 11:00:00,48.32,48.42,48.24,48.42,29271.0,45.495,45.5892,45.4197,45.5892,29271.0
2022-09-30 11:05:00,48.42,48.65,48.39,48.64,28185.0,45.5892,45.8057,45.5609,45.7963,28185.0
2022-09-30 11:10:00,48.64,48.64,48.56,48.58,28261.0,45.7963,45.7963,45.721,45.7398,28261.0
2022-09-30 11:15:00,48.6,48.64,48.49,48.5,27685.0,45.7587,45.7963,45.6551,45.6645,27685.0
2022-09-30 11:20:00,48.5,48.6,48.5,48.59,29507.0,45.6645,45.7587,45.6645,45.7492,29507.0
2022-09-30 11:25:00,48.58,48.63,48.48,48.49,25040.0,45.7398,45.7869,45.6457,45.6551,25040.0
2022-09-30 11:30:00,48.46,48.53,48.39,48.39,48313.0,45.6268,45.6928,45.5609,45.5609,48313.0
2022-09-30 11:35:00,48.39,48.42,48.34,48.36,27382.0,45.5609,45.5892,45.5139,45.5327,27382.0
2022-09-30 11:40:00,48.37,48.38,48.17,48.23,20434.0,45.5421,45.5515,45.3538,45.4103,20434.0
2022-09-30 11:45:00,48.23,48.28,48.2,48.26,33992.0,45.4103,45.4574,45.382,45.4385,33992.0
2022-09-30 11:50:00,48.25,48.27,48.2,48.25,23403.0,45.4291,45.448,45.382,45.4291,23403.0
2022-09-30 11:55:00,48.25,48.29,48.22,48.28,34908.0,45.4291,45.4668,45.4009,45.4574,34908.0
2022-09-30 12:00:00,48.27,48.28,48.17,48.2,38704.0,45.448,45.4574,45.3538,45.382,38704.0
2022-09-30 12:05:00,48.18,48.22,48.14,48.14,146613.0,45.3632,45.4009,45.3256,45.3256,146613.0
2022-09-30 12:10:00,48.14,48.19,48.1,48.13,27961.0,45.3256,45.3726,45.2879,45.3161,27961.0
2022-09-30 12:15:00,48.13,48.17,48.11,48.15,40358.0,45.3161,45.3538,45.2973,45.335,40358.0
2022-09-30 12:20:00,48.15,48.18,48.08,48.16,23886.0,45.335,45.3632,45.2691,45.3444,23886.0
2022-09-30 12:25:00,48.15,48.19,48.07,48.08,33068.0,45.335,45.3726,45.2596,45.2691,33068.0
2022-09-30 12:30:00,48.08,48.19,48.07,48.19,19339.0,45.2691,45.3726,45.2596,45.3726,19339.0
2022-09-30 12:35:00,48.19,48.3,48.17,48.29,20644.0,45.3726,45.4762,45.3538,45.4668,20644.0
2022-09-30 12:40:00,48.28,48.3,48.24,48.28,17515.0,45.4574,45.4762,45.4197,45.4574,17515.0
2022-09-30 12:45:00,48.28,48.3,48.26,48.28,27443.0,45.4574,45.4762,45.4385,45.4574,27443.0
2022-09-30 12:50:00,48.29,48.3,48.19,48.19,29526.0,45.4668,45.4762,45.3726,45.3726,29526.0
2022-09-30 12:55:00,48.2,48.26,48.19,48.19,17678.0,45.382,45.4385,45.3726,45.3726,17678.0
2022-09-30 13:00:00,48.2,48.22,48.15,48.21,27031.0,45.382,45.4009,45.335,45.3915,27031.0
2022-09-30 13:05:00,48.21,48.3,48.2,48.28,58810.0,45.3915,45.4762,45.382,45.4574,58810.0
2022-09-30 13:10:00,48.28,48.35,48.27,48.3,18330.0,45.4574,45.5233,45.448,45.4762,18330.0
2022-09-30 13:15:00,48.29,48.32,48.24,48.27,25411.0,45.4668,45.495,45.4197,45.448,25411.0
2022-09-30 13:20:00,48.27,48.3,48.26,48.27,21598.0,45.448,45.4762,45.4385,45.448,21598.0
2022-09-30 13:25:00,48.28,48.39,48.25,48.37,34929.0,45.4574,45.5609,45.4291,45.5421,34929.0
2022-09-30 13:30:00,48.36,48.38,48.26,48.27,32185.0,45.5327,45.5515,45.4385,45.448,32185.0
2022-09-30 13:35:00,48.26,48.27,48.15,48.21,26438.0,45.4385,45.448,45.335,45.3915,26438.0
2022-09-30 13:40:00,48.22,48.23,48.13,48.14,30787.0,45.4009,45.4103,45.3161,45.3256,30787.0
2022-09-30 13:45:00,48.13,48.13,48.06,48.07,16095.0,45.3161,45.3161,45.2502,45.2596,16095.0
2022-09-30 13:50:00,48.06,48.13,48.04,48.09,39131.0,45.2502,45.3161,45.2314,45.2785,39131.0
2022-09-30 13:55:00,48.07,48.12,48.05,48.05,18251.0,45.2596,45.3067,45.2408,45.2408,18251.0
2022-09-30 14:00:00,48.05,48.09,48.0,48.03,21366.0,45.2408,45.2785,45.1937,45.222,21366.0
2022-09-30 14:05:00,48.03,48.06,48.0,48.01,30202.0,45.222,45.2502,45.1937,45.2032,30202.0
2022-09-30 14:10:00,48.0,48.07,48.0,48.07,27581.0,45.1937,45.2596,45.1937,45.2596,27581.0
2022-09-30 14:15:00,48.07,48.11,48.01,48.03,41700.0,45.2596,45.2973,45.2032,45.222,41700.0
2022-09-30 14:20:00,48.04,48.09,47.94,47.94,50372.0,45.2314,45.2785,45.1372,45.1372,50372.0
2022-09-30 14:25:00,47.93,47.93,47.8,47.85,30487.0,45.1278,45.1278,45.0054,45.0525,30487.0
2022-09-30 14:30:00,47.85,47.87,47.75,47.85,48762.0,45.0525,45.0713,44.9584,45.0525,48762.0
2022-09-30 14:35:00,47.85,47.93,47.83,47.89,77099.0,45.0525,45.1278,45.0337,45.0902,77099.0
2022-09-30 14:40:00,47.89,47.89,47.76,47.82,21948.0,45.0902,45.0902,44.9678,45.0243,21948.0
2022-09-30 14:45:00,47.83,47.83,47.66,47.75,33266.0,45.0337,45.0337,44.8736,44.9584,33266.0
2022-09-30 14:50:00,47.77,47.79,47.74,47.75,23943.0,44.9772,44.996,44.9489,44.9584,23943.0
2022-09-30 14:55:00,47.75,47.75,47.68,47.72,26818.0,44.9584,44.9584,44.8925,44.9301,26818.0
2022-09-30 15:00:00,47.71,47.87,47.69,47.78,34377.0,44.9207,45.0713,44.9019,44.9866,34377.0
2022-09-30 15:05:00,47.79,47.84,47.72,47.74,48362.0,44.996,45.0431,44.9301,44.9489,48362.0
2022-09-30 15:10:00,47.73,47.81,47.62,47.65,26241.0,44.9395,45.0149,44.836,44.8642,26241.0
2022-09-30 15:15:00,47.65,47.69,47.59,47.65,43373.0,44.8642,44.9019,44.8077,44.8642,43373.0
2022-09-30 15:20:00,47.65,47.66,47.54,47.65,55201.0,44.8642,44.8736,44.7606,44.8642,55201.0
2022-09-30 15:25:00,47.65,47.74,47.56,47.74,56681.0,44.8642,44.9489,44.7795,44.9489,56681.0
2022-09-30 15:30:00,47.75,47.8,47.64,47.69,44302.0,44.9584,45.0054,44.8548,44.9019,44302.0
2022-09-30 15:35:00,47.69,47.75,47.63,47.66,55892.0,44.9019,44.9584,44.8454,44.8736,55892.0
2022-09-30 15:40:00,47.66,47.75,47.65,47.72,63148.0,44.8736,44.9584,44.8642,44.9301,63148.0
2022-09-30 15:45:00,47.72,47.79,47.69,47.74,71618.0,44.9301,44.996,44.9019,44.9489,71618.0
2022-09-30 15:50:00,47.75,47.75,47.49,47.51,161808.0,44.9584,44.9584,44.7136,44.7324,161808.0
2022-09-30 15:55:00,47.5,47.54,47.41,47.49,431949.0,44.723,44.7606,44.6382,44.7136,431949.0
2022-10-03 09:30:00,48.21,48.51,47.91,47.93,54773.0,45.3915,45.6739,45.109,45.1278,54773.0
2022-10-03 09:35:00,47.98,47.98,47.4,47.43,24836.0,45.1749,45.1749,44.6288,44.6571,24836.0
2022-10-03 09:40:00,47.43,47.7,47.3,47.62,58230.0,44.6571,44.9113,44.5347,44.836,58230.0
2022-10-03 09:45:00,47.61,47.84,47.61,47.81,31178.0,44.8265,45.0431,44.8265,45.0149,31178.0
2022-10-03 09:50:00,47.79,47.88,47.67,47.82,27289.0,44.996,45.0808,44.883,45.0243,27289.0
2022-10-03 09:55:00,47.78,47.79,47.59,47.64,27318.0,44.9866,44.996,44.8077,44.8548,27318.0
2022-10-03 10:00:00,47.65,48.11,47.65,48.07,50735.0,44.8642,45.2973,44.8642,45.2596,50735.0
2022-10-03 10:05:00,48.05,48.4,48.05,48.3,43313.0,45.2408,45.5704,45.2408,45.4762,43313.0
2022-10-03 10:10:00,48.3,48.43,48.27,48.4,22663.0,45.4762,45.5986,45.448,45.5704,22663.0
2022-10-03 10:15:00,48.39,48.62,48.36,48.61,17979.0,45.5609,45.7775,45.5327,45.7681,17979.0
2022-10-03 10:20:00,48.64,48.67,48.5,48.61,42076.0,45.7963,45.8246,45.6645,45.7681,42076.0
2022-10-03 10:25:00,48.59,48.71,48.57,48.62,15453.0,45.7492,45.8622,45.7304,45.7775,15453.0
2022-10-03 10:30:00,48.6,48.61,48.46,48.5,12330.0,45.7587,45.7681,45.6268,45.6645,12330.0
2022-10-03 10:35:00,48.51,48.55,48.32,48.36,48216.0,45.6739,45.7116,45.495,45.5327,48216.0
2022-10-03 10:40:00,48.36,48.41,48.27,48.38,16951.0,45.5327,45.5798,45.448,45.5515,16951.0
2022-10-03 10:45:00,48.43,48.65,48.4,48.62,54855.0,45.5986,45.8057,45.5704,45.7775,54855.0
2022-10-03 10:50:00,48.61,48.61,48.47,48.56,23161.0,45.7681,45.7681,45.6363,45.721,23161.0
2022-10-03 10:55:00,48.57,48.63,48.52,48.53,23240.0,45.7304,45.7869,45.6833,45.6928,23240.0
2022-10-03 11:00:00,48.51,48.64,48.51,48.59,14093.0,45.6739,45.7963,45.6739,45.7492,14093.0
2022-10-03 11:05:00,48.59,48.82,48.58,48.8,15784.0,45.7492,45.9658,45.7398,45.947,15784.0
2022-10-03 11:10:00,48.79,48.84,48.73,48.79,16893.0,45.9376,45.9846,45.8811,45.9376,16893.0
2022-10-03 11:15:00,48.77,48.83,48.74,48.74,10423.0,45.9187,45.9752,45.8905,45.8905,10423.0
2022-10-03 11:20:00,48.74,48.76,48.69,48.76,25660.0,45.8905,45.9093,45.8434,45.9093,25660.0
2022-10-03 11:25:00,48.76,48.76,48.66,48.7,28559.0,45.9093,45.9093,45.8152,45.8528,28559.0
2022-10-03 11:30:00,48.71,48.78,48.71,48.75,30223.0,45.8622,45.9281,45.8622,45.8999,30223.0
2022-10-03 11:35:00,48.77,48.79,48.7,48.76,16000.0,45.9187,45.9376,45.8528,45.9093,16000.0
2022-10-03 11:40:00,48.76,48.76,48.67,48.72,36986.0,45.9093,45.9093,45.8246,45.8716,36986.0
2022-10-03 11:45:00,48.72,48.86,48.72,48.86,16701.0,45.8716,46.0035,45.8716,46.0035,16701.0
2022-10-03 11:50:00,48.87,48.93,48.86,48.87,18120.0,46.0129,46.0694,46.0035,46.0129,18120.0
2022-10-03 11:55:00,48.87,48.9,48.84,48.9,22544.0,46.0129,46.0411,45.9846,46.0411,22544.0
2022-10-03 12:00:00,48.88,49.02,48.87,48.98,12921.0,46.0223,46.1541,46.0129,46.1164,12921.0
2022-10-03 12:05:00,48.98,49.01,48.95,49.01,22340.0,46.1164,46.1447,46.0882,46.1447,22340.0
2022-10-03 12:10:00,49.0,49.01,48.89,48.93,26865.0,46.1353,46.1447,46.0317,46.0694,26865.0
2022-10-03 12:15:00,48.9,48.97,48.87,48.88,11148.0,46.0411,46.107,46.0129,46.0223,11148.0
2022-10-03 12:20:00,48.9,48.92,48.78,48.91,10523.0,46.0411,46.06,45.9281,46.0505,10523.0
2022-10-03 12:25:00,48.91,48.93,48.75,48.79,13611.0,46.0505,46.0694,45.8999,45.9376,13611.0
2022-10-03 12:30:00,48.78,48.78,48.7,48.75,10489.0,45.9281,45.9281,45.8528,45.8999,10489.0
2022-10-03 12:35:00,48.75,48.76,48.67,48.74,16388.0,45.8999,45.9093,45.8246,45.8905,16388.0
2022-10-03 12:40:00,48.74,48.78,48.69,48.74,13433.0,45.8905,45.9281,45.8434,45.8905,13433.0
2022-10-03 12:45:00,48.73,48.81,48.69,48.78,13281.0,45.8811,45.9564,45.8434,45.9281,13281.0
2022-10-03 12:50:00,48.8,48.82,48.74,48.8,10459.0,45.947,45.9658,45.8905,45.947,10459.0
2022-10-03 12:55:00,48.79,48.87,48.75,48.84,9118.0,45.9376,46.0129,45.8999,45.9846,9118.0
2022-10-03 13:00:00,48.84,48.93,48.81,48.91,60400.0,45.9846,46.0694,45.9564,46.0505,60400.0
2022-10-03 13:05:00,48.92,48.99,48.9,48.98,13848.0,46.06,46.1259,46.0411,46.1164,13848.0
2022-10-03 13:10:00,48.98,49.0,48.9,48.96,20958.0,46.1164,46.1353,46.0411,46.0976,20958.0
2022-10-03 13:15:00,48.96,48.96,48.87,48.91,11214.0,46.0976,46.0976,46.0129,46.0505,11214.0
2022-10-03 13:20:00,48.9,49.02,48.9,49.0,16859.0,46.0411,46.1541,46.0411,46.1353,16859.0
2022-10-03 13:25:00,49.01,49.03,48.97,48.98,9704.0,46.1447,46.1635,46.107,46.1164,9704.0
2022-10-03 13:30:00,48.99,49.09,48.97,49.09,13447.0,46.1259,46.22,46.107,46.22,13447.0
2022-10-03 13:35:00,49.08,49.09,49.05,49.07,9497.0,46.2106,46.22,46.1824,46.2012,9497.0
2022-10-03 13:40:00,49.09,49.12,49.08,49.1,12044.0,46.22,46.2483,46.2106,46.2294,12044.0
2022-10-03 13:45:00,49.09,49.11,49.06,49.1,22132.0,46.22,46.2388,46.1918,46.2294,22132.0
2022-10-03 13:50:00,49.09,49.11,49.06,49.06,12979.0,46.22,46.2388,46.1918,46.1918,12979.0
2022-10-03 13:55:00,49.05,49.06,49.03,49.04,12175.0,46.1824,46.1918,46.1635,46.1729,12175.0
2022-10-03 14:00:00,49.03,49.12,49.03,49.1,10738.0,46.1635,46.2483,46.1635,46.2294,10738.0
2022-10-03 14:05:00,49.1,49.18,49.1,49.14,13371.0,46.2294,46.3048,46.2294,46.2671,13371.0
2022-10-03 14:10:00,49.14,49.23,49.14,49.23,18593.0,46.2671,46.3518,46.2671,46.3518,18593.0
2022-10-03 14:15:00,49.22,49.32,49.2,49.2,48933.0,46.3424,46.4366,46.3236,46.3236,48933.0
2022-10-03 14:20:00,49.21,49.29,49.18,49.27,24470.0,46.333,46.4083,46.3048,46.3895,24470.0
2022-10-03 14:25:00,49.28,49.35,49.24,49.32,27229.0,46.3989,46.4648,46.3612,46.4366,27229.0
2022-10-03 14:30:00,49.32,49.35,49.28,49.3,24898.0,46.4366,46.4648,46.3989,46.4177,24898.0
2022-10-03 14:35:00,49.29,49.33,49.27,49.28,16825.0,46.4083,46.446,46.3895,46.3989,16825.0
2022-10-03 14:40:00,49.27,49.35,49.27,49.35,20922.0,46.3895,46.4648,46.3895,46.4648,20922.0
2022-10-03 14:45:00,49.34,49.36,49.28,49.32,21067.0,46.4554,46.4742,46.3989,46.4366,21067.0
2022-10-03 14:50:00,49.31,49.37,49.3,49.34,20701.0,46.4272,46.4836,46.4177,46.4554,20701.0
2022-10-03 14:55:00,49.34,49.38,49.32,49.34,36700.0,46.4554,46.4931,46.4366,46.4554,36700.0
2022-10-03 15:00:00,49.33,49.33,49.24,49.3,17611.0,46.446,46.446,46.3612,46.4177,17611.0
2022-10-03 15:05:00,49.3,49.39,49.3,49.33,39593.0,46.4177,46.5025,46.4177,46.446,39593.0
2022-10-03 15:10:00,49.33,49.34,49.28,49.32,24495.0,46.446,46.4554,46.3989,46.4366,24495.0
2022-10-03 15:15:00,49.31,49.31,49.21,49.3,28663.0,46.4272,46.4272,46.333,46.4177,28663.0
2022-10-03 15:20:00,49.29,49.33,49.24,49.32,26392.0,46.4083,46.446,46.3612,46.4366,26392.0
2022-10-03 15:25:00,49.32,49.32,49.28,49.3,29261.0,46.4366,46.4366,46.3989,46.4177,29261.0
2022-10-03 15:30:00,49.3,49.31,49.17,49.2,55334.0,46.4177,46.4272,46.2953,46.3236,55334.0
2022-10-03 15:35:00,49.19,49.23,49.14,49.15,26745.0,46.3142,46.3518,46.2671,46.2765,26745.0
2022-10-03 15:40:00,49.15,49.18,49.07,49.11,41730.0,46.2765,46.3048,46.2012,46.2388,41730.0
2022-10-03 15:45:00,49.11,49.19,49.04,49.14,81638.0,46.2388,46.3142,46.1729,46.2671,81638.0
2022-10-03 15:50:00,49.14,49.24,49.08,49.24,191277.0,46.2671,46.3612,46.2106,46.3612,191277.0
2022-10-03 15:55:00,49.23,49.24,49.08,49.18,441184.0,46.3518,46.3612,46.2106,46.3048,441184.0
2022-10-04 09:30:00,50.01,50.35,49.98,50.25,71435.0,47.0862,47.4064,47.058,47.3122,71435.0
2022-10-04 09:35:00,50.28,50.61,50.28,50.59,45133.0,47.3404,47.6512,47.3404,47.6323,45133.0
2022-10-04 09:40:00,50.62,50.81,50.54,50.79,35056.0,47.6606,47.8395,47.5852,47.8206,35056.0
2022-10-04 09:45:00,50.78,51.01,50.76,51.01,38670.0,47.8112,48.0278,47.7924,48.0278,38670.0
2022-10-04 09:50:00,51.01,51.01,50.83,50.94,24865.0,48.0278,48.0278,47.8583,47.9619,24865.0
2022-10-04 09:55:00,50.92,51.08,50.87,51.08,27158.0,47.943,48.0937,47.896,48.0937,27158.0
2022-10-04 10:00:00,51.09,51.12,50.99,51.05,33923.0,48.1031,48.1313,48.0089,48.0654,33923.0
2022-10-04 10:05:00,51.05,51.05,50.82,50.89,35025.0,48.0654,48.0654,47.8489,47.9148,35025.0
2022-10-04 10:10:00,50.88,50.95,50.79,50.95,53034.0,47.9054,47.9713,47.8206,47.9713,53034.0
2022-10-04 10:15:00,50.95,50.98,50.88,50.89,46766.0,47.9713,47.9995,47.9054,47.9148,46766.0
2022-10-04 10:20:00,50.87,50.89,50.78,50.82,26968.0,47.896,47.9148,47.8112,47.8489,26968.0
2022-10-04 10:25:00,50.81,50.84,50.72,50.72,26579.0,47.8395,47.8677,47.7547,47.7547,26579.0
2022-10-04 10:30:00,50.73,50.84,50.7,50.84,62153.0,47.7641,47.8677,47.7359,47.8677,62153.0
2022-10-04 10:35:00,50.82,50.84,50.77,50.79,27061.0,47.8489,47.8677,47.8018,47.8206,27061.0
2022-10-04 10:40:00,50.79,50.95,50.78,50.93,39251.0,47.8206,47.9713,47.8112,47.9524,39251.0
2022-10-04 10:45:00,50.92,51.0,50.85,50.96,24809.0,47.943,48.0184,47.8771,47.9807,24809.0
2022-10-04 10:50:00,50.97,50.97,50.81,50.93,16489.0,47.9901,47.9901,47.8395,47.9524,16489.0
2022-10-04 10:55:00,50.95,51.06,50.95,51.0,42482.0,47.9713,48.0748,47.9713,48.0184,42482.0
2022-10-04 11:00:00,51.04,51.04,50.97,51.0,15431.0,48.056,48.056,47.9901,48.0184,15431.0
2022-10-04 11:05:00,51.02,51.09,51.0,51.02,30916.0,48.0372,48.1031,48.0184,48.0372,30916.0
2022-10-04 11:10:00,51.02,51.02,50.92,51.01,15626.0,48.0372,48.0372,47.943,48.0278,15626.0
2022-10-04 11:15:00,51.02,51.2,51.01,51.2,51441.0,48.0372,48.2067,48.0278,48.2067,51441.0
2022-10-04 11:20:00,51.2,51.26,51.13,51.22,31521.0,48.2067,48.2632,48.1408,48.2255,31521.0
2022-10-04 11:25:00,51.23,51.3,51.22,51.29,15101.0,48.2349,48.3008,48.2255,48.2914,15101.0
2022-10-04 11:30:00,51.3,51.31,51.15,51.16,23983.0,48.3008,48.3102,48.1596,48.169,23983.0
2022-10-04 11:35:00,51.19,51.28,51.18,51.27,12676.0,48.1972,48.282,48.1878,48.2726,12676.0
2022-10-04 11:40:00,51.27,51.29,51.24,51.24,11385.0,48.2726,48.2914,48.2443,48.2443,11385.0
2022-10-04 11:45:00,51.25,51.28,51.22,51.23,12824.0,48.2537,48.282,48.2255,48.2349,12824.0
2022-10-04 11:50:00,51.23,51.3,51.23,51.29,19753.0,48.2349,48.3008,48.2349,48.2914,19753.0
2022-10-04 11:55:00,51.29,51.3,51.25,51.3,35262.0,48.2914,48.3008,48.2537,48.3008,35262.0
2022-10-04 12:00:00,51.29,51.29,51.22,51.23,13036.0,48.2914,48.2914,48.2255,48.2349,13036.0
2022-10-04 12:05:00,51.24,51.25,51.19,51.21,12089.0,48.2443,48.2537,48.1972,48.2161,12089.0
2022-10-04 12:10:00,51.21,51.3,51.2,51.28,27570.0,48.2161,48.3008,48.2067,48.282,27570.0
2022-10-04 12:15:00,51.28,51.29,51.25,51.25,11368.0,48.282,48.2914,48.2537,48.2537,11368.0
2022-10-04 12:20:00,51.26,51.27,51.18,51.25,21973.0,48.2632,48.2726,48.1878,48.2537,21973.0
2022-10-04 12:25:00,51.24,51.32,51.21,51.27,13281.0,48.2443,48.3196,48.2161,48.2726,13281.0
2022-10-04 12:30:00,51.28,51.33,51.26,51.33,36224.0,48.282,48.3291,48.2632,48.3291,36224.0
2022-10-04 12:35:00,51.32,51.34,51.3,51.34,9323.0,48.3196,48.3385,48.3008,48.3385,9323.0
2022-10-04 12:40:00,51.33,51.33,51.26,51.27,12977.0,48.3291,48.3291,48.2632,48.2726,12977.0
2022-10-04 12:45:00,51.27,51.27,51.17,51.18,12181.0,48.2726,48.2726,48.1784,48.1878,12181.0
2022-10-04 12:50:00,51.18,51.2,51.12,51.14,15322.0,48.1878,48.2067,48.1313,48.1502,15322.0
2022-10-04 12:55:00,51.13,51.18,51.11,51.17,13588.0,48.1408,48.1878,48.1219,48.1784,13588.0
2022-10-04 13:00:00,51.17,51.22,51.15,51.19,14177.0,48.1784,48.2255,48.1596,48.1972,14177.0
2022-10-04 13:05:00,51.19,51.2,51.08,51.12,20533.0,48.1972,48.2067,48.0937,48.1313,20533.0
2022-10-04 13:10:00,51.12,51.18,51.11,51.11,18733.0,48.1313,48.1878,48.1219,48.1219,18733.0
2022-10-04 13:15:00,51.1,51.11,50.95,50.97,56373.0,48.1125,48.1219,47.9713,47.9901,56373.0
2022-10-04 13:20:00,50.97,51.05,50.93,51.04,14083.0,47.9901,48.0654,47.9524,48.056,14083.0
2022-10-04 13:25:00,51.04,51.18,51.04,51.18,10917.0,48.056,48.1878,48.056,48.1878,10917.0
2022-10-04 13:30:00,51.18,51.23,51.15,51.16,27368.0,48.1878,48.2349,48.1596,48.169,27368.0
2022-10-04 13:35:00,51.16,51.17,51.13,51.17,12441.0,48.169,48.1784,48.1408,48.1784,12441.0
2022-10-04 13:40:00,51.18,51.21,51.17,51.17,13134.0,48.1878,48.2161,48.1784,48.1784,13134.0
2022-10-04 13:45:00,51.18,51.27,51.16,51.26,16509.0,48.1878,48.2726,48.169,48.2632,16509.0
2022-10-04 13:50:00,51.29,51.4,51.28,51.35,14313.0,48.2914,48.395,48.282,48.3479,14313.0
2022-10-04 13:55:00,51.36,51.46,51.35,51.38,55638.0,48.3573,48.4515,48.3479,48.3761,55638.0
2022-10-04 14:00:00,51.38,51.43,51.37,51.4,20188.0,48.3761,48.4232,48.3667,48.395,20188.0
2022-10-04 14:05:00,51.41,51.46,51.39,51.41,14727.0,48.4044,48.4515,48.3856,48.4044,14727.0
2022-10-04 14:10:00,51.4,51.42,51.3,51.35,33787.0,48.395,48.4138,48.3008,48.3479,33787.0
2022-10-04 14:15:00,51.34,51.36,51.28,51.32,20176.0,48.3385,48.3573,48.282,48.3196,20176.0
2022-10-04 14:20:00,51.33,51.43,51.33,51.39,35303.0,48.3291,48.4232,48.3291,48.3856,35303.0
2022-10-04 14:25:00,51.39,51.45,51.35,51.36,49440.0,48.3856,48.442,48.3479,48.3573,49440.0
2022-10-04 14:30:00,51.36,51.41,51.33,51.4,9478.0,48.3573,48.4044,48.3291,48.395,9478.0
2022-10-04 14:35:00,51.38,51.39,51.32,51.34,11889.0,48.3761,48.3856,48.3196,48.3385,11889.0
2022-10-04 14:40:00,51.34,51.37,51.31,51.37,12723.0,48.3385,48.3667,48.3102,48.3667,12723.0
2022-10-04 14:45:00,51.36,51.5,51.35,51.48,20059.0,48.3573,48.4891,48.3479,48.4703,20059.0
2022-10-04 14:50:00,51.49,51.54,51.45,51.5,18039.0,48.4797,48.5268,48.442,48.4891,18039.0
2022-10-04 14:55:00,51.5,51.54,51.49,51.52,23799.0,48.4891,48.5268,48.4797,48.5079,23799.0
2022-10-04 15:00:00,51.52,51.57,51.48,51.55,34375.0,48.5079,48.555,48.4703,48.5362,34375.0
2022-10-04 15:05:00,51.55,51.56,51.46,51.48,28120.0,48.5362,48.5456,48.4515,48.4703,28120.0
2022-10-04 15:10:00,51.49,51.49,51.37,51.47,24958.0,48.4797,48.4797,48.3667,48.4609,24958.0
2022-10-04 15:15:00,51.47,51.56,51.46,51.53,21056.0,48.4609,48.5456,48.4515,48.5174,21056.0
2022-10-04 15:20:00,51.55,51.58,51.48,51.57,44967.0,48.5362,48.5644,48.4703,48.555,44967.0
2022-10-04 15:25:00,51.57,51.64,51.55,51.61,40723.0,48.555,48.6209,48.5362,48.5927,40723.0
2022-10-04 15:30:00,51.61,51.61,51.49,51.52,58243.0,48.5927,48.5927,48.4797,48.5079,58243.0
2022-10-04 15:35:00,51.52,51.67,51.51,51.63,85305.0,48.5079,48.6492,48.4985,48.6115,85305.0
2022-10-04 15:40:00,51.62,51.63,51.52,51.55,69815.0,48.6021,48.6115,48.5079,48.5362,69815.0
2022-10-04 15:45:00,51.55,51.56,51.47,51.49,97504.0,48.5362,48.5456,48.4609,48.4797,97504.0
2022-10-04 15:50:00,51.5,51.68,51.5,51.67,129221.0,48.4891,48.6586,48.4891,48.6492,129221.0
2022-10-04 15:55:00,51.67,51.74,51.6,51.74,328305.0,48.6492,48.7151,48.5833,48.7151,328305.0
2022-10-05 09:30:00,50.8,51.11,50.74,51.03,41203.0,47.83,48.1219,47.7736,48.0466,41203.0
2022-10-05 09:35:00,51.03,51.43,51.03,51.16,37528.0,48.0466,48.4232,48.0466,48.169,37528.0
2022-10-05 09:40:00,51.18,51.27,51.05,51.13,19469.0,48.1878,48.2726,48.0654,48.1408,19469.0
2022-10-05 09:45:00,51.17,51.39,51.14,51.3,28127.0,48.1784,48.3856,48.1502,48.3008,28127.0
2022-10-05 09:50:00,51.29,51.33,51.2,51.28,16006.0,48.2914,48.3291,48.2067,48.282,16006.0
2022-10-05 09:55:00,51.25,51.38,51.25,51.27,11502.0,48.2537,48.3761,48.2537,48.2726,11502.0
2022-10-05 10:00:00,51.24,51.27,50.89,50.99,23752.0,48.2443,48.2726,47.9148,48.0089,23752.0
2022-10-05 10:05:00,51.0,51.11,50.97,51.01,26045.0,48.0184,48.1219,47.9901,48.0278,26045.0
2022-10-05 10:10:00,51.0,51.17,50.95,51.12,46323.0,48.0184,48.1784,47.9713,48.1313,46323.0
2022-10-05 10:15:00,51.1,51.15,51.04,51.06,44855.0,48.1125,48.1596,48.056,48.0748,44855.0
2022-10-05 10:20:00,51.05,51.18,50.99,51.01,31671.0,48.0654,48.1878,48.0089,48.0278,31671.0
2022-10-05 10:25:00,51.0,51.16,50.97,51.05,50292.0,48.0184,48.169,47.9901,48.0654,50292.0
2022-10-05 10:30:00,51.01,51.05,50.83,50.92,52257.0,48.0278,48.0654,47.8583,47.943,52257.0
2022-10-05 10:35:00,50.92,51.02,50.92,50.97,22203.0,47.943,48.0372,47.943,47.9901,22203.0
2022-10-05 10:40:00,50.96,51.03,50.93,50.98,24550.0,47.9807,48.0466,47.9524,47.9995,24550.0
2022-10-05 10:45:00,50.98,51.04,50.94,51.02,37223.0,47.9995,48.056,47.9619,48.0372,37223.0
2022-10-05 10:50:00,51.0,51.08,50.92,51.08,32141.0,48.0184,48.0937,47.943,48.0937,32141.0
2022-10-05 10:55:00,51.08,51.09,50.99,50.99,27432.0,48.0937,48.1031,48.0089,48.0089,27432.0
2022-10-05 11:00:00,50.98,51.15,50.97,51.14,61816.0,47.9995,48.1596,47.9901,48.1502,61816.0
2022-10-05 11:05:00,51.14,51.14,51.05,51.05,39594.0,48.1502,48.1502,48.0654,48.0654,39594.0
2022-10-05 11:10:00,51.04,51.08,50.93,51.07,45358.0,48.056,48.0937,47.9524,48.0843,45358.0
2022-10-05 11:15:00,51.07,51.34,51.02,51.32,46173.0,48.0843,48.3385,48.0372,48.3196,46173.0
2022-10-05 11:20:00,51.32,51.34,51.2,51.22,38319.0,48.3196,48.3385,48.2067,48.2255,38319.0
2022-10-05 11:25:00,51.21,51.24,51.12,51.16,38228.0,48.2161,48.2443,48.1313,48.169,38228.0
2022-10-05 11:30:00,51.16,51.17,51.09,51.13,16533.0,48.169,48.1784,48.1031,48.1408,16533.0
2022-10-05 11:35:00,51.12,51.24,51.11,51.23,35779.0,48.1313,48.2443,48.1219,48.2349,35779.0
2022-10-05 11:40:00,51.23,51.24,51.11,51.14,33644.0,48.2349,48.2443,48.1219,48.1502,33644.0
2022-10-05 11:45:00,51.15,51.16,51.06,51.1,36229.0,48.1596,48.169,48.0748,48.1125,36229.0
2022-10-05 11:50:00,51.09,51.1,51.02,51.05,10659.0,48.1031,48.1125,48.0372,48.0654,10659.0
2022-10-05 11:55:00,51.05,51.07,51.0,51.03,15777.0,48.0654,48.0843,48.0184,48.0466,15777.0
2022-10-05 12:00:00,51.03,51.03,50.91,50.93,14840.0,48.0466,48.0466,47.9336,47.9524,14840.0
2022-10-05 12:05:00,50.93,51.15,50.93,51.1,33200.0,47.9524,48.1596,47.9524,48.1125,33200.0
2022-10-05 12:10:00,51.09,51.23,51.08,51.16,35399.0,48.1031,48.2349,48.0937,48.169,35399.0
2022-10-05 12:15:00,51.16,51.33,51.15,51.25,49935.0,48.169,48.3291,48.1596,48.2537,49935.0
2022-10-05 12:20:00,51.26,51.31,51.21,51.31,44620.0,48.2632,48.3102,48.2161,48.3102,44620.0
2022-10-05 12:25:00,51.31,51.32,51.22,51.23,20158.0,48.3102,48.3196,48.2255,48.2349,20158.0
2022-10-05 12:30:00,51.21,51.22,51.16,51.17,15149.0,48.2161,48.2255,48.169,48.1784,15149.0
2022-10-05 12:35:00,51.15,51.29,51.15,51.28,16894.0,48.1596,48.2914,48.1596,48.282,16894.0
2022-10-05 12:40:00,51.28,51.28,51.19,51.23,19808.0,48.282,48.282,48.1972,48.2349,19808.0
2022-10-05 12:45:00,51.23,51.43,51.17,51.43,29883.0,48.2349,48.4232,48.1784,48.4232,29883.0
2022-10-05 12:50:00,51.43,51.44,51.37,51.43,15632.0,48.4232,48.4326,48.3667,48.4232,15632.0
2022-10-05 12:55:00,51.41,51.42,51.34,51.36,22223.0,48.4044,48.4138,48.3385,48.3573,22223.0
2022-10-05 13:00:00,51.36,51.46,51.31,51.43,20048.0,48.3573,48.4515,48.3102,48.4232,20048.0
2022-10-05 13:05:00,51.43,51.52,51.41,51.44,18073.0,48.4232,48.5079,48.4044,48.4326,18073.0
2022-10-05 13:10:00,51.45,51.51,51.45,51.48,14723.0,48.442,48.4985,48.442,48.4703,14723.0
2022-10-05 13:15:00,51.49,51.56,51.44,51.56,22794.0,48.4797,48.5456,48.4326,48.5456,22794.0
2022-10-05 13:20:00,51.57,51.65,51.57,51.58,18518.0,48.555,48.6303,48.555,48.5644,18518.0
2022-10-05 13:25:00,51.59,51.59,51.52,51.56,16297.0,48.5739,48.5739,48.5079,48.5456,16297.0
2022-10-05 13:30:00,51.56,51.57,51.45,51.47,17965.0,48.5456,48.555,48.442,48.4609,17965.0
2022-10-05 13:35:00,51.47,51.61,51.46,51.6,28162.0,48.4609,48.5927,48.4515,48.5833,28162.0
2022-10-05 13:40:00,51.6,51.6,51.52,51.58,16549.0,48.5833,48.5833,48.5079,48.5644,16549.0
2022-10-05 13:45:00,51.57,51.61,51.53,51.58,15791.0,48.555,48.5927,48.5174,48.5644,15791.0
2022-10-05 13:50:00,51.58,51.59,51.48,51.48,16591.0,48.5644,48.5739,48.4703,48.4703,16591.0
2022-10-05 13:55:00,51.48,51.51,51.43,51.45,17132.0,48.4703,48.4985,48.4232,48.442,17132.0
2022-10-05 14:00:00,51.45,51.5,51.42,51.48,35577.0,48.442,48.4891,48.4138,48.4703,35577.0
2022-10-05 14:05:00,51.48,51.51,51.42,51.45,30131.0,48.4703,48.4985,48.4138,48.442,30131.0
2022-10-05 14:10:00,51.44,51.51,51.43,51.47,32539.0,48.4326,48.4985,48.4232,48.4609,32539.0
2022-10-05 14:15:00,51.46,51.51,51.44,51.51,26635.0,48.4515,48.4985,48.4326,48.4985,26635.0
2022-10-05 14:20:00,51.5,51.5,51.43,51.46,20637.0,48.4891,48.4891,48.4232,48.4515,20637.0
2022-10-05 14:25:00,51.45,51.48,51.38,51.44,19750.0,48.442,48.4703,48.3761,48.4326,19750.0
2022-10-05 14:30:00,51.45,51.47,51.33,51.34,17323.0,48.442,48.4609,48.3291,48.3385,17323.0
2022-10-05 14:35:00,51.34,51.41,51.33,51.39,56682.0,48.3385,48.4044,48.3291,48.3856,56682.0
2022-10-05 14:40:00,51.38,51.39,51.33,51.38,45497.0,48.3761,48.3856,48.3291,48.3761,45497.0
2022-10-05 14:45:00,51.39,51.42,51.35,51.35,23540.0,48.3856,48.4138,48.3479,48.3479,23540.0
2022-10-05 14:50:00,51.35,51.4,51.32,51.33,26108.0,48.3479,48.395,48.3196,48.3291,26108.0
2022-10-05 14:55:00,51.34,51.34,51.25,51.29,48426.0,48.3385,48.3385,48.2537,48.2914,48426.0
2022-10-05 15:00:00,51.3,51.4,51.29,51.34,55931.0,48.3008,48.395,48.2914,48.3385,55931.0
2022-10-05 15:05:00,51.33,51.34,51.26,51.29,44962.0,48.3291,48.3385,48.2632,48.2914,44962.0
2022-10-05 15:10:00,51.28,51.38,51.26,51.38,56938.0,48.282,48.3761,48.2632,48.3761,56938.0
2022-10-05 15:15:00,51.38,51.51,51.35,51.47,34739.0,48.3761,48.4985,48.3479,48.4609,34739.0
2022-10-05 15:20:00,51.48,51.48,51.36,51.38,51132.0,48.4703,48.4703,48.3573,48.3761,51132.0
2022-10-05 15:25:00,51.39,51.43,51.36,51.4,49001.0,48.3856,48.4232,48.3573,48.395,49001.0
2022-10-05 15:30:00,51.41,51.53,51.39,51.48,65517.0,48.4044,48.5174,48.3856,48.4703,65517.0
2022-10-05 15:35:00,51.48,51.52,51.43,51.46,52901.0,48.4703,48.5079,48.4232,48.4515,52901.0
2022-10-05 15:40:00,51.45,51.49,51.4,51.44,49654.0,48.442,48.4797,48.395,48.4326,49654.0
2022-10-05 15:45:00,51.42,51.47,51.38,51.42,53974.0,48.4138,48.4609,48.3761,48.4138,53974.0
2022-10-05 15:50:00,51.41,51.41,51.24,51.28,85547.0,48.4044,48.4044,48.2443,48.282,85547.0
2022-10-05 15:55:00,51.27,51.33,51.24,51.31,254710.0,48.2726,48.3291,48.2443,48.3102,254710.0
2022-10-06 09:30:00,50.86,51.06,50.59,50.89,66858.0,47.8865,48.0748,47.6323,47.9148,66858.0
2022-10-06 09:35:00,50.88,50.92,50.7,50.87,31617.0,47.9054,47.943,47.7359,47.896,31617.0
2022-10-06 09:40:00,50.9,51.3,50.89,51.16,19204.0,47.9242,48.3008,47.9148,48.169,19204.0
2022-10-06 09:45:00,51.14,51.26,50.95,51.0,45734.0,48.1502,48.2632,47.9713,48.0184,45734.0
2022-10-06 09:50:00,51.0,51.14,50.92,51.11,26947.0,48.0184,48.1502,47.943,48.1219,26947.0
2022-10-06 09:55:00,51.07,51.09,50.98,51.09,41788.0,48.0843,48.1031,47.9995,48.1031,41788.0
2022-10-06 10:00:00,51.1,51.14,50.91,51.12,69959.0,48.1125,48.1502,47.9336,48.1313,69959.0
2022-10-06 10:05:00,51.11,51.18,51.01,51.12,80043.0,48.1219,48.1878,48.0278,48.1313,80043.0
2022-10-06 10:10:00,51.1,51.1,50.8,50.83,74761.0,48.1125,48.1125,47.83,47.8583,74761.0
2022-10-06 10:15:00,50.81,50.98,50.81,50.93,31097.0,47.8395,47.9995,47.8395,47.9524,31097.0
2022-10-06 10:20:00,50.94,51.02,50.88,50.89,30503.0,47.9619,48.0372,47.9054,47.9148,30503.0
2022-10-06 10:25:00,50.88,51.02,50.81,50.87,38499.0,47.9054,48.0372,47.8395,47.896,38499.0
2022-10-06 10:30:00,50.84,50.9,50.69,50.72,42948.0,47.8677,47.9242,47.7265,47.7547,42948.0
2022-10-06 10:35:00,50.72,50.83,50.68,50.78,31261.0,47.7547,47.8583,47.7171,47.8112,31261.0
2022-10-06 10:40:00,50.78,50.87,50.78,50.78,28040.0,47.8112,47.896,47.8112,47.8112,28040.0
2022-10-06 10:45:00,50.75,50.94,50.74,50.93,22157.0,47.783,47.9619,47.7736,47.9524,22157.0
2022-10-06 10:50:00,50.91,51.05,50.87,51.02,34155.0,47.9336,48.0654,47.896,48.0372,34155.0
2022-10-06 10:55:00,51.01,51.01,50.9,50.97,13936.0,48.0278,48.0278,47.9242,47.9901,13936.0
2022-10-06 11:00:00,50.96,51.01,50.88,50.88,34929.0,47.9807,48.0278,47.9054,47.9054,34929.0
2022-10-06 11:05:00,50.89,51.01,50.89,50.92,35230.0,47.9148,48.0278,47.9148,47.943,35230.0
2022-10-06 11:10:00,50.92,50.93,50.85,50.86,22529.0,47.943,47.9524,47.8771,47.8865,22529.0
2022-10-06 11:15:00,50.87,51.08,50.86,51.06,25223.0,47.896,48.0937,47.8865,48.0748,25223.0
2022-10-06 11:20:00,51.06,51.12,51.0,51.03,19262.0,48.0748,48.1313,48.0184,48.0466,19262.0
2022-10-06 11:25:00,51.02,51.05,50.96,51.03,13755.0,48.0372,48.0654,47.9807,48.0466,13755.0
2022-10-06 11:30:00,51.01,51.01,50.94,50.98,9452.0,48.0278,48.0278,47.9619,47.9995,9452.0
2022-10-06 11:35:00,50.97,51.08,50.96,50.98,15939.0,47.9901,48.0937,47.9807,47.9995,15939.0
2022-10-06 11:40:00,50.97,51.06,50.93,51.01,17739.0,47.9901,48.0748,47.9524,48.0278,17739.0
2022-10-06 11:45:00,51.02,51.04,50.97,50.98,15468.0,48.0372,48.056,47.9901,47.9995,15468.0
2022-10-06 11:50:00,50.99,51.06,50.97,51.03,16817.0,48.0089,48.0748,47.9901,48.0466,16817.0
2022-10-06 11:55:00,51.01,51.04,50.84,50.89,24064.0,48.0278,48.056,47.8677,47.9148,24064.0
2022-10-06 12:00:00,50.87,50.93,50.84,50.86,9974.0,47.896,47.9524,47.8677,47.8865,9974.0
2022-10-06 12:05:00,50.86,50.92,50.84,50.91,15038.0,47.8865,47.943,47.8677,47.9336,15038.0
2022-10-06 12:10:00,50.93,50.94,50.86,50.89,29828.0,47.9524,47.9619,47.8865,47.9148,29828.0
2022-10-06 12:15:00,50.91,50.93,50.85,50.89,12531.0,47.9336,47.9524,47.8771,47.9148,12531.0
2022-10-06 12:20:00,50.9,50.96,50.9,50.95,6676.0,47.9242,47.9807,47.9242,47.9713,6676.0
2022-10-06 12:25:00,50.96,51.02,50.95,51.0,8371.0,47.9807,48.0372,47.9713,48.0184,8371.0
2022-10-06 12:30:00,50.99,51.0,50.92,50.99,8828.0,48.0089,48.0184,47.943,48.0089,8828.0
2022-10-06 12:35:00,50.98,51.06,50.98,51.05,9763.0,47.9995,48.0748,47.9995,48.0654,9763.0
2022-10-06 12:40:00,51.02,51.11,51.01,51.09,15149.0,48.0372,48.1219,48.0278,48.1031,15149.0
2022-10-06 12:45:00,51.09,51.12,51.05,51.09,18563.0,48.1031,48.1313,48.0654,48.1031,18563.0
2022-10-06 12:50:00,51.07,51.07,51.03,51.03,10072.0,48.0843,48.0843,48.0466,48.0466,10072.0
2022-10-06 12:55:00,51.04,51.05,50.99,50.99,8005.0,48.056,48.0654,48.0089,48.0089,8005.0
2022-10-06 13:00:00,51.0,51.03,50.96,50.97,11763.0,48.0184,48.0466,47.9807,47.9901,11763.0
2022-10-06 13:05:00,50.97,50.99,50.92,50.94,5898.0,47.9901,48.0089,47.943,47.9619,5898.0
2022-10-06 13:10:00,50.93,51.07,50.92,51.06,16650.0,47.9524,48.0843,47.943,48.0748,16650.0
2022-10-06 13:15:00,51.06,51.1,51.03,51.03,10830.0,48.0748,48.1125,48.0466,48.0466,10830.0
2022-10-06 13:20:00,51.03,51.09,51.01,51.06,22419.0,48.0466,48.1031,48.0278,48.0748,22419.0
2022-10-06 13:25:00,51.04,51.1,51.02,51.1,9224.0,48.056,48.1125,48.0372,48.1125,9224.0
2022-10-06 13:30:00,51.08,51.09,50.96,51.0,10650.0,48.0937,48.1031,47.9807,48.0184,10650.0
2022-10-06 13:35:00,50.99,51.02,50.94,50.95,17013.0,48.0089,48.0372,47.9619,47.9713,17013.0
2022-10-06 13:40:00,50.95,51.04,50.95,51.04,9541.0,47.9713,48.056,47.9713,48.056,9541.0
2022-10-06 13:45:00,51.03,51.04,50.96,51.0,9689.0,48.0466,48.056,47.9807,48.0184,9689.0
2022-10-06 13:50:00,50.99,51.0,50.95,50.96,11485.0,48.0089,48.0184,47.9713,47.9807,11485.0
2022-10-06 13:55:00,50.96,51.0,50.95,50.97,8068.0,47.9807,48.0184,47.9713,47.9901,8068.0
2022-10-06 14:00:00,50.96,50.97,50.84,50.85,11095.0,47.9807,47.9901,47.8677,47.8771,11095.0
2022-10-06 14:05:00,50.84,50.84,50.78,50.79,14245.0,47.8677,47.8677,47.8112,47.8206,14245.0
2022-10-06 14:10:00,50.8,50.85,50.79,50.84,8612.0,47.83,47.8771,47.8206,47.8677,8612.0
2022-10-06 14:15:00,50.84,50.84,50.76,50.76,9336.0,47.8677,47.8677,47.7924,47.7924,9336.0
2022-10-06 14:20:00,50.76,50.87,50.75,50.85,11777.0,47.7924,47.896,47.783,47.8771,11777.0
2022-10-06 14:25:00,50.86,50.88,50.82,50.85,9260.0,47.8865,47.9054,47.8489,47.8771,9260.0
2022-10-06 14:30:00,50.84,50.88,50.77,50.8,15657.0,47.8677,47.9054,47.8018,47.83,15657.0
2022-10-06 14:35:00,50.81,50.86,50.81,50.83,13277.0,47.8395,47.8865,47.8395,47.8583,13277.0
2022-10-06 14:40:00,50.8,50.84,50.79,50.8,9259.0,47.83,47.8677,47.8206,47.83,9259.0
2022-10-06 14:45:00,50.78,50.79,50.72,50.73,11836.0,47.8112,47.8206,47.7547,47.7641,11836.0
2022-10-06 14:50:00,50.73,50.73,50.66,50.73,17026.0,47.7641,47.7641,47.6982,47.7641,17026.0
2022-10-06 14:55:00,50.73,50.79,50.73,50.77,15953.0,47.7641,47.8206,47.7641,47.8018,15953.0
2022-10-06 15:00:00,50.76,50.8,50.71,50.75,18048.0,47.7924,47.83,47.7453,47.783,18048.0
2022-10-06 15:05:00,50.73,50.74,50.69,50.74,14163.0,47.7641,47.7736,47.7265,47.7736,14163.0
2022-10-06 15:10:00,50.73,50.79,50.7,50.79,21159.0,47.7641,47.8206,47.7359,47.8206,21159.0
2022-10-06 15:15:00,50.79,50.82,50.71,50.73,23901.0,47.8206,47.8489,47.7453,47.7641,23901.0
2022-10-06 15:20:00,50.7,50.83,50.69,50.8,32672.0,47.7359,47.8583,47.7265,47.83,32672.0
2022-10-06 15:25:00,50.81,50.88,50.8,50.88,22486.0,47.8395,47.9054,47.83,47.9054,22486.0
2022-10-06 15:30:00,50.89,50.91,50.83,50.86,38445.0,47.9148,47.9336,47.8583,47.8865,38445.0
2022-10-06 15:35:00,50.86,50.88,50.81,50.82,36808.0,47.8865,47.9054,47.8395,47.8489,36808.0
2022-10-06 15:40:00,50.8,50.84,50.74,50.83,28501.0,47.83,47.8677,47.7736,47.8583,28501.0
2022-10-06 15:45:00,50.83,50.86,50.73,50.73,33280.0,47.8583,47.8865,47.7641,47.7641,33280.0
2022-10-06 15:50:00,50.75,50.85,50.74,50.83,86144.0,47.783,47.8771,47.7736,47.8583,86144.0
2022-10-06 15:55:00,50.84,50.9,50.72,50.74,117690.0,47.8677,47.9242,47.7547,47.7736,117690.0
2022-10-07 09:30:00,50.24,50.58,50.17,50.36,37967.0,47.3028,47.6229,47.2369,47.4158,37967.0
2022-10-07 09:35:00,50.33,50.4,50.14,50.23,21047.0,47.3875,47.4534,47.2086,47.2934,21047.0
2022-10-07 09:40:00,50.25,50.31,49.98,50.01,44698.0,47.3122,47.3687,47.058,47.0862,44698.0
2022-10-07 09:45:00,49.97,49.98,49.76,49.78,42687.0,47.0486,47.058,46.8508,46.8697,42687.0
2022-10-07 09:50:00,49.75,49.82,49.69,49.74,13529.0,46.8414,46.9073,46.7849,46.832,13529.0
2022-10-07 09:55:00,49.75,49.82,49.52,49.53,18907.0,46.8414,46.9073,46.6249,46.6343,18907.0
2022-10-07 10:00:00,49.52,49.6,49.43,49.43,19000.0,46.6249,46.7002,46.5401,46.5401,19000.0
2022-10-07 10:05:00,49.44,49.64,49.42,49.64,13241.0,46.5496,46.7379,46.5307,46.7379,13241.0
2022-10-07 10:10:00,49.61,49.74,49.61,49.66,30341.0,46.7096,46.832,46.7096,46.7567,30341.0
2022-10-07 10:15:00,49.66,49.79,49.63,49.77,13064.0,46.7567,46.8791,46.7284,46.8603,13064.0
2022-10-07 10:20:00,49.75,49.93,49.75,49.87,31552.0,46.8414,47.0109,46.8414,46.9544,31552.0
2022-10-07 10:25:00,49.86,49.96,49.85,49.88,24570.0,46.945,47.0392,46.9356,46.9638,24570.0
2022-10-07 10:30:00,49.91,49.97,49.84,49.93,51431.0,46.9921,47.0486,46.9262,47.0109,51431.0
2022-10-07 10:35:00,49.94,49.95,49.86,49.94,22999.0,47.0203,47.0297,46.945,47.0203,22999.0
2022-10-07 10:40:00,49.94,50.04,49.91,50.04,19739.0,47.0203,47.1145,46.9921,47.1145,19739.0
2022-10-07 10:45:00,50.04,50.07,49.96,50.03,24478.0,47.1145,47.1427,47.0392,47.1051,24478.0
2022-10-07 10:50:00,50.03,50.08,49.95,50.08,15380.0,47.1051,47.1521,47.0297,47.1521,15380.0
2022-10-07 10:55:00,50.07,50.16,50.07,50.09,28427.0,47.1427,47.2275,47.1427,47.1616,28427.0
2022-10-07 11:00:00,50.09,50.27,50.08,50.21,24469.0,47.1616,47.331,47.1521,47.2745,24469.0
2022-10-07 11:05:00,50.2,50.2,50.05,50.05,16114.0,47.2651,47.2651,47.1239,47.1239,16114.0
2022-10-07 11:10:00,50.04,50.12,49.97,49.99,38814.0,47.1145,47.1898,47.0486,47.0674,38814.0
2022-10-07 11:15:00,49.99,50.0,49.94,49.95,26308.0,47.0674,47.0768,47.0203,47.0297,26308.0
2022-10-07 11:20:00,49.95,50.02,49.94,49.99,27535.0,47.0297,47.0956,47.0203,47.0674,27535.0
2022-10-07 11:25:00,50.01,50.13,50.0,50.11,15292.0,47.0862,47.1992,47.0768,47.1804,15292.0
2022-10-07 11:30:00,50.11,50.14,50.03,50.07,53832.0,47.1804,47.2086,47.1051,47.1427,53832.0
2022-10-07 11:35:00,50.07,50.22,50.04,50.19,21628.0,47.1427,47.284,47.1145,47.2557,21628.0
2022-10-07 11:40:00,50.18,50.2,50.12,50.17,23395.0,47.2463,47.2651,47.1898,47.2369,23395.0
2022-10-07 11:45:00,50.18,50.18,49.95,49.97,19839.0,47.2463,47.2463,47.0297,47.0486,19839.0
2022-10-07 11:50:00,49.97,50.05,49.97,49.98,25181.0,47.0486,47.1239,47.0486,47.058,25181.0
2022-10-07 11:55:00,49.97,50.05,49.96,50.04,15848.0,47.0486,47.1239,47.0392,47.1145,15848.0
2022-10-07 12:00:00,50.03,50.04,49.97,50.03,51432.0,47.1051,47.1145,47.0486,47.1051,51432.0
2022-10-07 12:05:00,50.01,50.06,49.99,50.01,14057.0,47.0862,47.1333,47.0674,47.0862,14057.0
2022-10-07 12:10:00,50.02,50.13,50.01,50.04,15002.0,47.0956,47.1992,47.0862,47.1145,15002.0
2022-10-07 12:15:00,50.02,50.09,50.01,50.04,10027.0,47.0956,47.1616,47.0862,47.1145,10027.0
2022-10-07 12:20:00,50.05,50.05,49.92,49.92,16437.0,47.1239,47.1239,47.0015,47.0015,16437.0
2022-10-07 12:25:00,49.94,50.02,49.92,49.96,13951.0,47.0203,47.0956,47.0015,47.0392,13951.0
2022-10-07 12:30:00,49.96,49.97,49.9,49.91,30841.0,47.0392,47.0486,46.9827,46.9921,30841.0
2022-10-07 12:35:00,49.91,49.94,49.86,49.94,36306.0,46.9921,47.0203,46.945,47.0203,36306.0
2022-10-07 12:40:00,49.93,49.94,49.85,49.85,19956.0,47.0109,47.0203,46.9356,46.9356,19956.0
2022-10-07 12:45:00,49.85,49.85,49.73,49.74,15402.0,46.9356,46.9356,46.8226,46.832,15402.0
2022-10-07 12:50:00,49.74,49.83,49.72,49.82,12681.0,46.832,46.9168,46.8132,46.9073,12681.0
2022-10-07 12:55:00,49.81,49.87,49.78,49.86,11029.0,46.8979,46.9544,46.8697,46.945,11029.0
2022-10-07 13:00:00,49.84,49.86,49.74,49.82,29395.0,46.9262,46.945,46.832,46.9073,29395.0
2022-10-07 13:05:00,49.82,49.83,49.79,49.82,11373.0,46.9073,46.9168,46.8791,46.9073,11373.0
2022-10-07 13:10:00,49.83,49.9,49.79,49.9,40890.0,46.9168,46.9827,46.8791,46.9827,40890.0
2022-10-07 13:15:00,49.9,49.98,49.9,49.95,8582.0,46.9827,47.058,46.9827,47.0297,8582.0
2022-10-07 13:20:00,49.94,49.95,49.9,49.91,12824.0,47.0203,47.0297,46.9827,46.9921,12824.0
2022-10-07 13:25:00,49.9,49.98,49.89,49.95,18155.0,46.9827,47.058,46.9732,47.0297,18155.0
2022-10-07 13:30:00,49.93,49.95,49.89,49.94,20928.0,47.0109,47.0297,46.9732,47.0203,20928.0
2022-10-07 13:35:00,49.94,49.97,49.91,49.97,19620.0,47.0203,47.0486,46.9921,47.0486,19620.0
2022-10-07 13:40:00,49.97,50.0,49.94,49.97,20743.0,47.0486,47.0768,47.0203,47.0486,20743.0
2022-10-07 13:45:00,49.97,50.0,49.94,49.95,18572.0,47.0486,47.0768,47.0203,47.0297,18572.0
2022-10-07 13:50:00,49.97,50.02,49.94,49.96,14970.0,47.0486,47.0956,47.0203,47.0392,14970.0
2022-10-07 13:55:00,49.96,49.99,49.93,49.97,15975.0,47.0392,47.0674,47.0109,47.0486,15975.0
2022-10-07 14:00:00,49.95,50.0,49.93,49.95,13590.0,47.0297,47.0768,47.0109,47.0297,13590.0
2022-10-07 14:05:00,49.95,50.0,49.94,49.96,14310.0,47.0297,47.0768,47.0203,47.0392,14310.0
2022-10-07 14:10:00,49.96,49.99,49.88,49.99,27231.0,47.0392,47.0674,46.9638,47.0674,27231.0
2022-10-07 14:15:00,49.99,50.01,49.92,49.95,12228.0,47.0674,47.0862,47.0015,47.0297,12228.0
2022-10-07 14:20:00,49.94,49.95,49.83,49.87,30604.0,47.0203,47.0297,46.9168,46.9544,30604.0
2022-10-07 14:25:00,49.88,49.88,49.82,49.84,18484.0,46.9638,46.9638,46.9073,46.9262,18484.0
2022-10-07 14:30:00,49.83,49.85,49.8,49.84,14080.0,46.9168,46.9356,46.8885,46.9262,14080.0
2022-10-07 14:35:00,49.85,49.88,49.84,49.86,11808.0,46.9356,46.9638,46.9262,46.945,11808.0
2022-10-07 14:40:00,49.87,49.89,49.8,49.8,16749.0,46.9544,46.9732,46.8885,46.8885,16749.0
2022-10-07 14:45:00,49.81,49.81,49.73,49.8,16962.0,46.8979,46.8979,46.8226,46.8885,16962.0
2022-10-07 14:50:00,49.82,49.83,49.75,49.8,17980.0,46.9073,46.9168,46.8414,46.8885,17980.0
2022-10-07 14:55:00,49.8,49.85,49.79,49.81,32461.0,46.8885,46.9356,46.8791,46.8979,32461.0
2022-10-07 15:00:00,49.82,49.95,49.82,49.95,24248.0,46.9073,47.0297,46.9073,47.0297,24248.0
2022-10-07 15:05:00,49.94,49.95,49.85,49.88,29307.0,47.0203,47.0297,46.9356,46.9638,29307.0
2022-10-07 15:10:00,49.88,49.91,49.8,49.8,34095.0,46.9638,46.9921,46.8885,46.8885,34095.0
2022-10-07 15:15:00,49.81,49.86,49.79,49.82,32320.0,46.8979,46.945,46.8791,46.9073,32320.0
2022-10-07 15:20:00,49.81,49.83,49.73,49.77,39727.0,46.8979,46.9168,46.8226,46.8603,39727.0
2022-10-07 15:25:00,49.78,49.79,49.7,49.71,51050.0,46.8697,46.8791,46.7944,46.8038,51050.0
2022-10-07 15:30:00,49.7,49.71,49.61,49.67,41838.0,46.7944,46.8038,46.7096,46.7661,41838.0
2022-10-07 15:35:00,49.68,49.83,49.64,49.83,44830.0,46.7755,46.9168,46.7379,46.9168,44830.0
2022-10-07 15:40:00,49.82,49.9,49.76,49.87,116915.0,46.9073,46.9827,46.8508,46.9544,116915.0
2022-10-07 15:45:00,49.87,49.88,49.7,49.72,184939.0,46.9544,46.9638,46.7944,46.8132,184939.0
2022-10-07 15:50:00,49.75,49.85,49.67,49.74,223791.0,46.8414,46.9356,46.7661,46.832,223791.0
2022-10-07 15:55:00,49.74,49.76,49.66,49.73,394617.0,46.832,46.8508,46.7567,46.8226,394617.0
2022-10-10 09:30:00,49.81,50.07,49.66,49.93,120734.0,46.8979,47.1427,46.7567,47.0109,120734.0
2022-10-10 09:35:00,49.94,50.01,49.68,49.77,53073.0,47.0203,47.0862,46.7755,46.8603,53073.0
2022-10-10 09:40:00,49.75,49.87,49.68,49.76,60226.0,46.8414,46.9544,46.7755,46.8508,60226.0
2022-10-10 09:45:00,49.77,49.85,49.71,49.78,58589.0,46.8603,46.9356,46.8038,46.8697,58589.0
2022-10-10 09:50:00,49.79,49.88,49.54,49.54,196282.0,46.8791,46.9638,46.6437,46.6437,196282.0
2022-10-10 09:55:00,49.54,49.61,49.33,49.34,47905.0,46.6437,46.7096,46.446,46.4554,47905.0
2022-10-10 10:00:00,49.35,49.35,49.25,49.29,29649.0,46.4648,46.4648,46.3707,46.4083,29649.0
2022-10-10 10:05:00,49.29,49.48,49.24,49.35,44386.0,46.4083,46.5872,46.3612,46.4648,44386.0
2022-10-10 10:10:00,49.37,49.49,49.37,49.41,30768.0,46.4836,46.5966,46.4836,46.5213,30768.0
2022-10-10 10:15:00,49.4,49.42,49.3,49.33,45537.0,46.5119,46.5307,46.4177,46.446,45537.0
2022-10-10 10:20:00,49.31,49.36,49.18,49.23,43052.0,46.4272,46.4742,46.3048,46.3518,43052.0
2022-10-10 10:25:00,49.23,49.38,49.21,49.37,75904.0,46.3518,46.4931,46.333,46.4836,75904.0
2022-10-10 10:30:00,49.35,49.4,49.15,49.17,53875.0,46.4648,46.5119,46.2765,46.2953,53875.0
2022-10-10 10:35:00,49.17,49.2,48.97,49.03,63051.0,46.2953,46.3236,46.107,46.1635,63051.0
2022-10-10 10:40:00,49.02,49.14,48.98,49.1,59356.0,46.1541,46.2671,46.1164,46.2294,59356.0
2022-10-10 10:45:00,49.11,49.12,49.0,49.11,46197.0,46.2388,46.2483,46.1353,46.2388,46197.0
2022-10-10 10:50:00,49.1,49.12,48.93,48.99,81599.0,46.2294,46.2483,46.0694,46.1259,81599.0
2022-10-10 10:55:00,48.98,49.08,48.94,48.98,61815.0,46.1164,46.2106,46.0788,46.1164,61815.0
2022-10-10 11:00:00,48.97,48.97,48.71,48.71,65146.0,46.107,46.107,45.8622,45.8622,65146.0
2022-10-10 11:05:00,48.7,48.81,48.64,48.7,252944.0,45.8528,45.9564,45.7963,45.8528,252944.0
2022-10-10 11:10:00,48.69,48.82,48.67,48.73,126210.0,45.8434,45.9658,45.8246,45.8811,126210.0
2022-10-10 11:15:00,48.72,48.82,48.65,48.8,155863.0,45.8716,45.9658,45.8057,45.947,155863.0
2022-10-10 11:20:00,48.8,48.94,48.78,48.9,51233.0,45.947,46.0788,45.9281,46.0411,51233.0
2022-10-10 11:25:00,48.9,48.9,48.72,48.76,43792.0,46.0411,46.0411,45.8716,45.9093,43792.0
2022-10-10 11:30:00,48.76,48.76,48.58,48.64,31499.0,45.9093,45.9093,45.7398,45.7963,31499.0
2022-10-10 11:35:00,48.63,48.64,48.56,48.57,41143.0,45.7869,45.7963,45.721,45.7304,41143.0
2022-10-10 11:40:00,48.57,48.76,48.53,48.76,34691.0,45.7304,45.9093,45.6928,45.9093,34691.0
2022-10-10 11:45:00,48.76,48.81,48.73,48.76,41272.0,45.9093,45.9564,45.8811,45.9093,41272.0
2022-10-10 11:50:00,48.75,48.83,48.73,48.8,43551.0,45.8999,45.9752,45.8811,45.947,43551.0
2022-10-10 11:55:00,48.8,48.81,48.72,48.77,56897.0,45.947,45.9564,45.8716,45.9187,56897.0
2022-10-10 12:00:00,48.77,48.8,48.74,48.78,22383.0,45.9187,45.947,45.8905,45.9281,22383.0
2022-10-10 12:05:00,48.78,48.8,48.67,48.7,26488.0,45.9281,45.947,45.8246,45.8528,26488.0
2022-10-10 12:10:00,48.69,48.71,48.62,48.68,22233.0,45.8434,45.8622,45.7775,45.834,22233.0
2022-10-10 12:15:00,48.68,48.72,48.62,48.65,71287.0,45.834,45.8716,45.7775,45.8057,71287.0
2022-10-10 12:20:00,48.64,48.64,48.47,48.48,30441.0,45.7963,45.7963,45.6363,45.6457,30441.0
2022-10-10 12:25:00,48.48,48.5,48.38,48.41,28758.0,45.6457,45.6645,45.5515,45.5798,28758.0
2022-10-10 12:30:00,48.41,48.42,48.27,48.28,33941.0,45.5798,45.5892,45.448,45.4574,33941.0
2022-10-10 12:35:00,48.27,48.3,48.22,48.3,21586.0,45.448,45.4762,45.4009,45.4762,21586.0
2022-10-10 12:40:00,48.3,48.48,48.29,48.48,74412.0,45.4762,45.6457,45.4668,45.6457,74412.0
2022-10-10 12:45:00,48.48,48.58,48.46,48.58,89416.0,45.6457,45.7398,45.6268,45.7398,89416.0
2022-10-10 12:50:00,48.57,48.58,48.46,48.48,84970.0,45.7304,45.7398,45.6268,45.6457,84970.0
2022-10-10 12:55:00,48.49,48.54,48.44,48.45,62966.0,45.6551,45.7022,45.608,45.6174,62966.0
2022-10-10 13:00:00,48.45,48.46,48.38,48.46,32444.0,45.6174,45.6268,45.5515,45.6268,32444.0
2022-10-10 13:05:00,48.46,48.5,48.44,48.5,22368.0,45.6268,45.6645,45.608,45.6645,22368.0
2022-10-10 13:10:00,48.49,48.6,48.44,48.56,69522.0,45.6551,45.7587,45.608,45.721,69522.0
2022-10-10 13:15:00,48.55,48.64,48.53,48.58,28721.0,45.7116,45.7963,45.6928,45.7398,28721.0
2022-10-10 13:20:00,48.58,48.67,48.57,48.65,22687.0,45.7398,45.8246,45.7304,45.8057,22687.0
2022-10-10 13:25:00,48.65,48.7,48.62,48.68,41338.0,45.8057,45.8528,45.7775,45.834,41338.0
2022-10-10 13:30:00,48.68,48.75,48.66,48.75,51450.0,45.834,45.8999,45.8152,45.8999,51450.0
2022-10-10 13:35:00,48.74,48.83,48.73,48.83,65123.0,45.8905,45.9752,45.8811,45.9752,65123.0
2022-10-10 13:40:00,48.83,48.84,48.75,48.75,21300.0,45.9752,45.9846,45.8999,45.8999,21300.0
2022-10-10 13:45:00,48.74,49.0,48.73,48.99,57300.0,45.8905,46.1353,45.8811,46.1259,57300.0
2022-10-10 13:50:00,48.99,49.03,48.92,49.0,242662.0,46.1259,46.1635,46.06,46.1353,242662.0
2022-10-10 13:55:00,49.0,49.11,48.94,49.04,156588.0,46.1353,46.2388,46.0788,46.1729,156588.0
2022-10-10 14:00:00,49.05,49.07,48.97,48.98,24053.0,46.1824,46.2012,46.107,46.1164,24053.0
2022-10-10 14:05:00,48.97,49.02,48.91,48.95,32219.0,46.107,46.1541,46.0505,46.0882,32219.0
2022-10-10 14:10:00,48.94,48.95,48.82,48.82,18037.0,46.0788,46.0882,45.9658,45.9658,18037.0
2022-10-10 14:15:00,48.83,48.84,48.76,48.79,16799.0,45.9752,45.9846,45.9093,45.9376,16799.0
2022-10-10 14:20:00,48.79,48.8,48.66,48.7,34495.0,45.9376,45.947,45.8152,45.8528,34495.0
2022-10-10 14:25:00,48.69,48.72,48.66,48.69,26325.0,45.8434,45.8716,45.8152,45.8434,26325.0
2022-10-10 14:30:00,48.7,48.79,48.67,48.75,29790.0,45.8528,45.9376,45.8246,45.8999,29790.0
2022-10-10 14:35:00,48.74,48.87,48.73,48.84,75436.0,45.8905,46.0129,45.8811,45.9846,75436.0
2022-10-10 14:40:00,48.84,48.86,48.76,48.79,27944.0,45.9846,46.0035,45.9093,45.9376,27944.0
2022-10-10 14:45:00,48.79,48.81,48.75,48.76,36245.0,45.9376,45.9564,45.8999,45.9093,36245.0
2022-10-10 14:50:00,48.76,48.76,48.64,48.66,32029.0,45.9093,45.9093,45.7963,45.8152,32029.0
2022-10-10 14:55:00,48.67,48.67,48.59,48.63,49217.0,45.8246,45.8246,45.7492,45.7869,49217.0
2022-10-10 15:00:00,48.62,48.66,48.52,48.54,53265.0,45.7775,45.8152,45.6833,45.7022,53265.0
2022-10-10 15:05:00,48.54,48.59,48.51,48.56,33593.0,45.7022,45.7492,45.6739,45.721,33593.0
2022-10-10 15:10:00,48.55,48.64,48.53,48.64,62027.0,45.7116,45.7963,45.6928,45.7963,62027.0
2022-10-10 15:15:00,48.65,48.75,48.64,48.73,64944.0,45.8057,45.8999,45.7963,45.8811,64944.0
2022-10-10 15:20:00,48.74,48.8,48.7,48.75,110420.0,45.8905,45.947,45.8528,45.8999,110420.0
2022-10-10 15:25:00,48.75,48.75,48.62,48.64,77377.0,45.8999,45.8999,45.7775,45.7963,77377.0
2022-10-10 15:30:00,48.64,48.76,48.58,48.73,101096.0,45.7963,45.9093,45.7398,45.8811,101096.0
2022-10-10 15:35:00,48.72,48.77,48.66,48.7,59511.0,45.8716,45.9187,45.8152,45.8528,59511.0
2022-10-10 15:40:00,48.7,48.72,48.58,48.61,127444.0,45.8528,45.8716,45.7398,45.7681,127444.0
2022-10-10 15:45:00,48.61,48.69,48.57,48.62,139836.0,45.7681,45.8434,45.7304,45.7775,139836.0
2022-10-10 15:50:00,48.62,48.66,48.53,48.66,244843.0,45.7775,45.8152,45.6928,45.8152,244843.0
2022-10-10 15:55:00,48.66,48.66,48.42,48.44,502366.0,45.8152,45.8152,45.5892,45.608,502366.0
2022-10-11 09:30:00,48.24,48.41,48.13,48.25,86880.0,45.4197,45.5798,45.3161,45.4291,86880.0
2022-10-11 09:35:00,48.23,48.3,48.04,48.23,34173.0,45.4103,45.4762,45.2314,45.4103,34173.0
2022-10-11 09:40:00,48.23,48.37,48.06,48.12,46996.0,45.4103,45.5421,45.2502,45.3067,46996.0
2022-10-11 09:45:00,48.11,48.19,47.92,48.02,42358.0,45.2973,45.3726,45.1184,45.2126,42358.0
2022-10-11 09:50:00,48.02,48.05,47.94,48.0,35254.0,45.2126,45.2408,45.1372,45.1937,35254.0
2022-10-11 09:55:00,47.99,48.01,47.88,47.99,35920.0,45.1843,45.2032,45.0808,45.1843,35920.0
2022-10-11 10:00:00,47.99,48.14,47.97,48.14,89353.0,45.1843,45.3256,45.1655,45.3256,89353.0
2022-10-11 10:05:00,48.14,48.14,48.0,48.07,38175.0,45.3256,45.3256,45.1937,45.2596,38175.0
2022-10-11 10:10:00,48.08,48.18,47.99,48.18,94042.0,45.2691,45.3632,45.1843,45.3632,94042.0
2022-10-11 10:15:00,48.19,48.44,48.17,48.38,49690.0,45.3726,45.608,45.3538,45.5515,49690.0
2022-10-11 10:20:00,48.38,48.38,48.23,48.26,25162.0,45.5515,45.5515,45.4103,45.4385,25162.0
2022-10-11 10:25:00,48.25,48.38,48.25,48.31,21073.0,45.4291,45.5515,45.4291,45.4856,21073.0
2022-10-11 10:30:00,48.31,48.34,48.17,48.3,25950.0,45.4856,45.5139,45.3538,45.4762,25950.0
2022-10-11 10:35:00,48.32,48.46,48.28,48.41,52491.0,45.495,45.6268,45.4574,45.5798,52491.0
2022-10-11 10:40:00,48.43,48.53,48.41,48.48,23865.0,45.5986,45.6928,45.5798,45.6457,23865.0
2022-10-11 10:45:00,48.49,48.57,48.44,48.57,21467.0,45.6551,45.7304,45.608,45.7304,21467.0
2022-10-11 10:50:00,48.57,48.62,48.57,48.59,26115.0,45.7304,45.7775,45.7304,45.7492,26115.0
2022-10-11 10:55:00,48.59,48.63,48.45,48.46,26810.0,45.7492,45.7869,45.6174,45.6268,26810.0
2022-10-11 11:00:00,48.46,48.68,48.45,48.65,19173.0,45.6268,45.834,45.6174,45.8057,19173.0
2022-10-11 11:05:00,48.64,48.66,48.57,48.63,10275.0,45.7963,45.8152,45.7304,45.7869,10275.0
2022-10-11 11:10:00,48.64,48.67,48.59,48.63,11404.0,45.7963,45.8246,45.7492,45.7869,11404.0
2022-10-11 11:15:00,48.66,48.76,48.65,48.73,13594.0,45.8152,45.9093,45.8057,45.8811,13594.0
2022-10-11 11:20:00,48.76,48.77,48.7,48.73,12167.0,45.9093,45.9187,45.8528,45.8811,12167.0
2022-10-11 11:25:00,48.68,48.79,48.67,48.78,15270.0,45.834,45.9376,45.8246,45.9281,15270.0
2022-10-11 11:30:00,48.81,48.91,48.81,48.9,33004.0,45.9564,46.0505,45.9564,46.0411,33004.0
2022-10-11 11:35:00,48.89,48.92,48.86,48.9,19591.0,46.0317,46.06,46.0035,46.0411,19591.0
2022-10-11 11:40:00,48.91,48.93,48.82,48.89,24641.0,46.0505,46.0694,45.9658,46.0317,24641.0
2022-10-11 11:45:00,48.89,48.95,48.86,48.89,48554.0,46.0317,46.0882,46.0035,46.0317,48554.0
2022-10-11 11:50:00,48.9,48.95,48.85,48.86,15686.0,46.0411,46.0882,45.994,46.0035,15686.0
2022-10-11 11:55:00,48.85,48.94,48.85,48.94,29498.0,45.994,46.0788,45.994,46.0788,29498.0
2022-10-11 12:00:00,48.93,48.93,48.81,48.81,9571.0,46.0694,46.0694,45.9564,45.9564,9571.0
2022-10-11 12:05:00,48.81,48.84,48.69,48.75,42669.0,45.9564,45.9846,45.8434,45.8999,42669.0
2022-10-11 12:10:00,48.77,48.9,48.74,48.89,30839.0,45.9187,46.0411,45.8905,46.0317,30839.0
2022-10-11 12:15:00,48.88,49.03,48.88,49.03,25300.0,46.0223,46.1635,46.0223,46.1635,25300.0
2022-10-11 12:20:00,49.03,49.16,48.99,49.15,15384.0,46.1635,46.2859,46.1259,46.2765,15384.0
2022-10-11 12:25:00,49.16,49.16,49.05,49.05,23292.0,46.2859,46.2859,46.1824,46.1824,23292.0
2022-10-11 12:30:00,49.06,49.09,48.99,49.03,128588.0,46.1918,46.22,46.1259,46.1635,128588.0
2022-10-11 12:35:00,49.04,49.1,49.04,49.05,14655.0,46.1729,46.2294,46.1729,46.1824,14655.0
2022-10-11 12:40:00,49.07,49.18,49.05,49.17,11465.0,46.2012,46.3048,46.1824,46.2953,11465.0
2022-10-11 12:45:00,49.17,49.21,49.15,49.18,10420.0,46.2953,46.333,46.2765,46.3048,10420.0
2022-10-11 12:50:00,49.18,49.18,49.09,49.1,20441.0,46.3048,46.3048,46.22,46.2294,20441.0
2022-10-11 12:55:00,49.08,49.13,49.08,49.1,8525.0,46.2106,46.2577,46.2106,46.2294,8525.0
2022-10-11 13:00:00,49.1,49.11,49.05,49.05,18536.0,46.2294,46.2388,46.1824,46.1824,18536.0
2022-10-11 13:05:00,49.05,49.11,49.04,49.08,28765.0,46.1824,46.2388,46.1729,46.2106,28765.0
2022-10-11 13:10:00,49.08,49.09,49.01,49.04,9788.0,46.2106,46.22,46.1447,46.1729,9788.0
2022-10-11 13:15:00,49.05,49.06,48.97,49.01,18259.0,46.1824,46.1918,46.107,46.1447,18259.0
2022-10-11 13:20:00,49.02,49.09,49.01,49.09,11923.0,46.1541,46.22,46.1447,46.22,11923.0
2022-10-11 13:25:00,49.09,49.1,48.98,48.99,25175.0,46.22,46.2294,46.1164,46.1259,25175.0
2022-10-11 13:30:00,48.98,49.01,48.9,48.99,21266.0,46.1164,46.1447,46.0411,46.1259,21266.0
2022-10-11 13:35:00,48.98,48.98,48.92,48.97,10172.0,46.1164,46.1164,46.06,46.107,10172.0
2022-10-11 13:40:00,48.96,49.03,48.96,49.01,17098.0,46.0976,46.1635,46.0976,46.1447,17098.0
2022-10-11 13:45:00,49.01,49.07,48.99,49.0,17199.0,46.1447,46.2012,46.1259,46.1353,17199.0
2022-10-11 13:50:00,48.98,49.03,48.95,48.96,32005.0,46.1164,46.1635,46.0882,46.0976,32005.0
2022-10-11 13:55:00,48.96,48.98,48.95,48.97,16795.0,46.0976,46.1164,46.0882,46.107,16795.0
2022-10-11 14:00:00,48.96,48.96,48.91,48.94,30265.0,46.0976,46.0976,46.0505,46.0788,30265.0
2022-10-11 14:05:00,48.93,48.95,48.82,48.86,31207.0,46.0694,46.0882,45.9658,46.0035,31207.0
2022-10-11 14:10:00,48.86,48.86,48.76,48.81,15806.0,46.0035,46.0035,45.9093,45.9564,15806.0
2022-10-11 14:15:00,48.79,48.8,48.69,48.69,33853.0,45.9376,45.947,45.8434,45.8434,33853.0
2022-10-11 14:20:00,48.68,48.74,48.68,48.74,18302.0,45.834,45.8905,45.834,45.8905,18302.0
2022-10-11 14:25:00,48.75,48.81,48.68,48.71,22964.0,45.8999,45.9564,45.834,45.8622,22964.0
2022-10-11 14:30:00,48.71,48.81,48.71,48.79,19871.0,45.8622,45.9564,45.8622,45.9376,19871.0
2022-10-11 14:35:00,48.8,48.8,48.71,48.78,17827.0,45.947,45.947,45.8622,45.9281,17827.0
2022-10-11 14:40:00,48.78,48.98,48.69,48.69,69766.0,45.9281,46.1164,45.8434,45.8434,69766.0
2022-10-11 14:45:00,48.68,48.68,48.4,48.43,72815.0,45.834,45.834,45.5704,45.5986,72815.0
2022-10-11 14:50:00,48.43,48.45,48.21,48.23,47253.0,45.5986,45.6174,45.3915,45.4103,47253.0
2022-10-11 14:55:00,48.23,48.24,48.13,48.14,55265.0,45.4103,45.4197,45.3161,45.3256,55265.0
2022-10-11 15:00:00,48.13,48.17,47.99,48.03,44107.0,45.3161,45.3538,45.1843,45.222,44107.0
2022-10-11 15:05:00,48.03,48.09,48.01,48.03,32867.0,45.222,45.2785,45.2032,45.222,32867.0
2022-10-11 15:10:00,48.03,48.05,47.9,48.02,64487.0,45.222,45.2408,45.0996,45.2126,64487.0
2022-10-11 15:15:00,48.0,48.11,47.93,48.03,145811.0,45.1937,45.2973,45.1278,45.222,145811.0
2022-10-11 15:20:00,48.02,48.07,47.97,48.05,62965.0,45.2126,45.2596,45.1655,45.2408,62965.0
2022-10-11 15:25:00,48.05,48.12,47.97,48.07,104054.0,45.2408,45.3067,45.1655,45.2596,104054.0
2022-10-11 15:30:00,48.07,48.12,47.95,48.02,67160.0,45.2596,45.3067,45.1467,45.2126,67160.0
2022-10-11 15:35:00,48.01,48.13,47.99,48.13,94112.0,45.2032,45.3161,45.1843,45.3161,94112.0
2022-10-11 15:40:00,48.13,48.13,48.01,48.12,101077.0,45.3161,45.3161,45.2032,45.3067,101077.0
2022-10-11 15:45:00,48.12,48.16,48.04,48.15,94708.0,45.3067,45.3444,45.2314,45.335,94708.0
2022-10-11 15:50:00,48.14,48.15,48.01,48.09,137329.0,45.3256,45.335,45.2032,45.2785,137329.0
2022-10-11 15:55:00,48.1,48.14,48.0,48.05,325850.0,45.2879,45.3256,45.1937,45.2408,325850.0
2022-10-12 09:30:00,49.0,49.0,48.54,48.67,157087.0,46.1353,46.1353,45.7022,45.8246,157087.0
2022-10-12 09:35:00,48.7,49.15,48.7,49.11,72619.0,45.8528,46.2765,45.8528,46.2388,72619.0
2022-10-12 09:40:00,49.1,49.23,49.01,49.18,62589.0,46.2294,46.3518,46.1447,46.3048,62589.0
2022-10-12 09:45:00,49.16,49.22,48.84,48.84,31490.0,46.2859,46.3424,45.9846,45.9846,31490.0
2022-10-12 09:50:00,48.86,49.1,48.84,49.02,45931.0,46.0035,46.2294,45.9846,46.1541,45931.0
2022-10-12 09:55:00,49.04,49.2,48.97,49.16,34248.0,46.1729,46.3236,46.107,46.2859,34248.0
2022-10-12 10:00:00,49.16,49.4,49.16,49.38,42477.0,46.2859,46.5119,46.2859,46.4931,42477.0
2022-10-12 10:05:00,49.39,49.41,49.13,49.14,32032.0,46.5025,46.5213,46.2577,46.2671,32032.0
2022-10-12 10:10:00,49.17,49.22,49.1,49.16,21513.0,46.2953,46.3424,46.2294,46.2859,21513.0
2022-10-12 10:15:00,49.16,49.29,49.14,49.27,36857.0,46.2859,46.4083,46.2671,46.3895,36857.0
2022-10-12 10:20:00,49.25,49.28,49.08,49.11,51402.0,46.3707,46.3989,46.2106,46.2388,51402.0
2022-10-12 10:25:00,49.1,49.35,49.07,49.33,71570.0,46.2294,46.4648,46.2012,46.446,71570.0
2022-10-12 10:30:00,49.33,49.44,49.26,49.41,22033.0,46.446,46.5496,46.3801,46.5213,22033.0
2022-10-12 10:35:00,49.42,49.44,49.29,49.34,21221.0,46.5307,46.5496,46.4083,46.4554,21221.0
2022-10-12 10:40:00,49.34,49.35,49.28,49.28,39408.0,46.4554,46.4648,46.3989,46.3989,39408.0
2022-10-12 10:45:00,49.28,49.3,49.22,49.23,20362.0,46.3989,46.4177,46.3424,46.3518,20362.0
2022-10-12 10:50:00,49.21,49.27,49.19,49.26,20635.0,46.333,46.3895,46.3142,46.3801,20635.0
2022-10-12 10:55:00,49.25,49.29,49.19,49.22,42092.0,46.3707,46.4083,46.3142,46.3424,42092.0
2022-10-12 11:00:00,49.22,49.36,49.2,49.35,26032.0,46.3424,46.4742,46.3236,46.4648,26032.0
2022-10-12 11:05:00,49.35,49.53,49.34,49.47,14283.0,46.4648,46.6343,46.4554,46.5778,14283.0
2022-10-12 11:10:00,49.48,49.53,49.45,49.48,15593.0,46.5872,46.6343,46.559,46.5872,15593.0
2022-10-12 11:15:00,49.49,49.49,49.38,49.48,20804.0,46.5966,46.5966,46.4931,46.5872,20804.0
2022-10-12 11:20:00,49.48,49.53,49.41,49.44,29040.0,46.5872,46.6343,46.5213,46.5496,29040.0
2022-10-12 11:25:00,49.45,49.47,49.41,49.41,11086.0,46.559,46.5778,46.5213,46.5213,11086.0
2022-10-12 11:30:00,49.43,49.43,49.33,49.36,12369.0,46.5401,46.5401,46.446,46.4742,12369.0
2022-10-12 11:35:00,49.35,49.47,49.34,49.4,20103.0,46.4648,46.5778,46.4554,46.5119,20103.0
2022-10-12 11:40:00,49.41,49.52,49.39,49.46,22569.0,46.5213,46.6249,46.5025,46.5684,22569.0
2022-10-12 11:45:00,49.47,49.49,49.4,49.49,12151.0,46.5778,46.5966,46.5119,46.5966,12151.0
2022-10-12 11:50:00,49.48,49.53,49.48,49.49,14339.0,46.5872,46.6343,46.5872,46.5966,14339.0
2022-10-12 11:55:00,49.49,49.55,49.47,49.52,12770.0,46.5966,46.6531,46.5778,46.6249,12770.0
2022-10-12 12:00:00,49.52,49.53,49.45,49.48,23594.0,46.6249,46.6343,46.559,46.5872,23594.0
2022-10-12 12:05:00,49.48,49.61,49.47,49.48,29718.0,46.5872,46.7096,46.5778,46.5872,29718.0
2022-10-12 12:10:00,49.49,49.49,49.39,49.45,21183.0,46.5966,46.5966,46.5025,46.559,21183.0
2022-10-12 12:15:00,49.45,49.56,49.45,49.56,12992.0,46.559,46.6625,46.559,46.6625,12992.0
2022-10-12 12:20:00,49.57,49.6,49.54,49.56,18815.0,46.672,46.7002,46.6437,46.6625,18815.0
2022-10-12 12:25:00,49.56,49.63,49.53,49.57,13404.0,46.6625,46.7284,46.6343,46.672,13404.0
2022-10-12 12:30:00,49.56,49.59,49.51,49.58,11239.0,46.6625,46.6908,46.6155,46.6814,11239.0
2022-10-12 12:35:00,49.6,49.65,49.5,49.53,21761.0,46.7002,46.7473,46.606,46.6343,21761.0
2022-10-12 12:40:00,49.53,49.54,49.49,49.49,17004.0,46.6343,46.6437,46.5966,46.5966,17004.0
2022-10-12 12:45:00,49.5,49.63,49.49,49.62,27934.0,46.606,46.7284,46.5966,46.719,27934.0
2022-10-12 12:50:00,49.63,49.75,49.63,49.73,20417.0,46.7284,46.8414,46.7284,46.8226,20417.0
2022-10-12 12:55:00,49.76,49.76,49.7,49.7,14560.0,46.8508,46.8508,46.7944,46.7944,14560.0
2022-10-12 13:00:00,49.69,49.73,49.62,49.63,20755.0,46.7849,46.8226,46.719,46.7284,20755.0
2022-10-12 13:05:00,49.64,49.68,49.62,49.64,8467.0,46.7379,46.7755,46.719,46.7379,8467.0
2022-10-12 13:10:00,49.64,49.65,49.46,49.49,58525.0,46.7379,46.7473,46.5684,46.5966,58525.0
2022-10-12 13:15:00,49.49,49.49,49.33,49.33,15888.0,46.5966,46.5966,46.446,46.446,15888.0
2022-10-12 13:20:00,49.32,49.37,49.3,49.36,16165.0,46.4366,46.4836,46.4177,46.4742,16165.0
2022-10-12 13:25:00,49.37,49.47,49.37,49.46,12034.0,46.4836,46.5778,46.4836,46.5684,12034.0
2022-10-12 13:30:00,49.46,49.46,49.3,49.3,55288.0,46.5684,46.5684,46.4177,46.4177,55288.0
2022-10-12 13:35:00,49.3,49.34,49.29,49.33,22333.0,46.4177,46.4554,46.4083,46.446,22333.0
2022-10-12 13:40:00,49.34,49.36,49.24,49.27,27262.0,46.4554,46.4742,46.3612,46.3895,27262.0
2022-10-12 13:45:00,49.27,49.31,49.25,49.31,19040.0,46.3895,46.4272,46.3707,46.4272,19040.0
2022-10-12 13:50:00,49.3,49.31,49.22,49.25,12886.0,46.4177,46.4272,46.3424,46.3707,12886.0
2022-10-12 13:55:00,49.24,49.26,49.2,49.25,18874.0,46.3612,46.3801,46.3236,46.3707,18874.0
2022-10-12 14:00:00,49.27,49.36,49.17,49.19,42067.0,46.3895,46.4742,46.2953,46.3142,42067.0
2022-10-12 14:05:00,49.19,49.36,49.12,49.26,43281.0,46.3142,46.4742,46.2483,46.3801,43281.0
2022-10-12 14:10:00,49.25,49.42,49.2,49.36,50306.0,46.3707,46.5307,46.3236,46.4742,50306.0
2022-10-12 14:15:00,49.34,49.35,49.23,49.28,20163.0,46.4554,46.4648,46.3518,46.3989,20163.0
2022-10-12 14:20:00,49.29,49.3,49.2,49.23,18436.0,46.4083,46.4177,46.3236,46.3518,18436.0
2022-10-12 14:25:00,49.22,49.35,49.19,49.33,21533.0,46.3424,46.4648,46.3142,46.446,21533.0
2022-10-12 14:30:00,49.33,49.38,49.29,49.35,21513.0,46.446,46.4931,46.4083,46.4648,21513.0
2022-10-12 14:35:00,49.37,49.4,49.33,49.39,19361.0,46.4836,46.5119,46.446,46.5025,19361.0
2022-10-12 14:40:00,49.38,49.42,49.35,49.36,12357.0,46.4931,46.5307,46.4648,46.4742,12357.0
2022-10-12 14:45:00,49.35,49.42,49.32,49.34,10439.0,46.4648,46.5307,46.4366,46.4554,10439.0
2022-10-12 14:50:00,49.32,49.33,49.23,49.27,17892.0,46.4366,46.446,46.3518,46.3895,17892.0
2022-10-12 14:55:00,49.27,49.32,49.22,49.25,15453.0,46.3895,46.4366,46.3424,46.3707,15453.0
2022-10-12 15:00:00,49.24,49.3,49.17,49.2,20299.0,46.3612,46.4177,46.2953,46.3236,20299.0
2022-10-12 15:05:00,49.21,49.28,49.19,49.24,18741.0,46.333,46.3989,46.3142,46.3612,18741.0
2022-10-12 15:10:00,49.25,49.29,49.25,49.28,18719.0,46.3707,46.4083,46.3707,46.3989,18719.0
2022-10-12 15:15:00,49.27,49.29,49.2,49.28,22583.0,46.3895,46.4083,46.3236,46.3989,22583.0
2022-10-12 15:20:00,49.28,49.29,49.21,49.24,29635.0,46.3989,46.4083,46.333,46.3612,29635.0
2022-10-12 15:25:00,49.23,49.26,49.19,49.2,30310.0,46.3518,46.3801,46.3142,46.3236,30310.0
2022-10-12 15:30:00,49.19,49.23,49.13,49.22,46320.0,46.3142,46.3518,46.2577,46.3424,46320.0
2022-10-12 15:35:00,49.23,49.3,49.21,49.23,36381.0,46.3518,46.4177,46.333,46.3518,36381.0
2022-10-12 15:40:00,49.24,49.26,49.19,49.21,39238.0,46.3612,46.3801,46.3142,46.333,39238.0
2022-10-12 15:45:00,49.2,49.24,49.13,49.14,78628.0,46.3236,46.3612,46.2577,46.2671,78628.0
2022-10-12 15:50:00,49.15,49.15,49.05,49.09,91603.0,46.2765,46.2765,46.1824,46.22,91603.0
2022-10-12 15:55:00,49.09,49.09,48.93,48.96,236464.0,46.22,46.22,46.0694,46.0976,236464.0
2022-10-13 09:30:00,48.3,48.55,48.03,48.54,69441.0,45.4762,45.7116,45.222,45.7022,69441.0
2022-10-13 09:35:00,48.55,48.57,48.18,48.37,33456.0,45.7116,45.7304,45.3632,45.5421,33456.0
2022-10-13 09:40:00,48.37,48.71,48.32,48.5,40524.0,45.5421,45.8622,45.495,45.6645,40524.0
2022-10-13 09:45:00,48.52,48.72,48.47,48.69,36029.0,45.6833,45.8716,45.6363,45.8434,36029.0
2022-10-13 09:50:00,48.68,48.99,48.62,48.92,37825.0,45.834,46.1259,45.7775,46.06,37825.0
2022-10-13 09:55:00,48.91,48.99,48.86,48.96,23265.0,46.0505,46.1259,46.0035,46.0976,23265.0
2022-10-13 10:00:00,48.97,48.99,48.81,48.93,22895.0,46.107,46.1259,45.9564,46.0694,22895.0
2022-10-13 10:05:00,48.94,49.09,48.94,49.01,21969.0,46.0788,46.22,46.0788,46.1447,21969.0
2022-10-13 10:10:00,49.0,49.19,48.91,49.19,24889.0,46.1353,46.3142,46.0505,46.3142,24889.0
2022-10-13 10:15:00,49.16,49.3,49.15,49.2,26240.0,46.2859,46.4177,46.2765,46.3236,26240.0
2022-10-13 10:20:00,49.19,49.24,49.08,49.16,17541.0,46.3142,46.3612,46.2106,46.2859,17541.0
2022-10-13 10:25:00,49.15,49.2,48.89,48.94,29632.0,46.2765,46.3236,46.0317,46.0788,29632.0
2022-10-13 10:30:00,48.9,49.01,48.83,48.88,42911.0,46.0411,46.1447,45.9752,46.0223,42911.0
2022-10-13 10:35:00,48.86,49.0,48.79,48.97,37771.0,46.0035,46.1353,45.9376,46.107,37771.0
2022-10-13 10:40:00,48.99,49.13,48.93,49.07,55605.0,46.1259,46.2577,46.0694,46.2012,55605.0
2022-10-13 10:45:00,49.07,49.37,49.07,49.27,56472.0,46.2012,46.4836,46.2012,46.3895,56472.0
2022-10-13 10:50:00,49.29,49.36,49.17,49.34,22628.0,46.4083,46.4742,46.2953,46.4554,22628.0
2022-10-13 10:55:00,49.32,49.51,49.31,49.36,35245.0,46.4366,46.6155,46.4272,46.4742,35245.0
2022-10-13 11:00:00,49.37,49.44,49.34,49.42,27993.0,46.4836,46.5496,46.4554,46.5307,27993.0
2022-10-13 11:05:00,49.42,49.64,49.39,49.6,86421.0,46.5307,46.7379,46.5025,46.7002,86421.0
2022-10-13 11:10:00,49.59,49.6,49.48,49.55,64648.0,46.6908,46.7002,46.5872,46.6531,64648.0
2022-10-13 11:15:00,49.55,50.14,49.49,49.94,107043.0,46.6531,47.2086,46.5966,47.0203,107043.0
2022-10-13 11:20:00,49.94,50.34,49.91,50.04,107815.0,47.0203,47.3969,46.9921,47.1145,107815.0
2022-10-13 11:25:00,50.02,50.03,49.89,50.0,18579.0,47.0956,47.1051,46.9732,47.0768,18579.0
2022-10-13 11:30:00,50.02,50.15,49.98,50.13,24513.0,47.0956,47.218,47.058,47.1992,24513.0
2022-10-13 11:35:00,50.14,50.7,50.13,50.55,51202.0,47.2086,47.7359,47.1992,47.5947,51202.0
2022-10-13 11:40:00,50.58,50.72,50.39,50.44,25028.0,47.6229,47.7547,47.444,47.4911,25028.0
2022-10-13 11:45:00,50.43,50.5,50.3,50.48,58353.0,47.4817,47.5476,47.3593,47.5288,58353.0
2022-10-13 11:50:00,50.45,50.56,50.37,50.49,51832.0,47.5005,47.6041,47.4252,47.5382,51832.0
2022-10-13 11:55:00,50.51,50.55,50.42,50.5,26198.0,47.557,47.5947,47.4723,47.5476,26198.0
2022-10-13 12:00:00,50.53,50.73,50.49,50.72,24220.0,47.5758,47.7641,47.5382,47.7547,24220.0
2022-10-13 12:05:00,50.74,50.74,50.57,50.62,12573.0,47.7736,47.7736,47.6135,47.6606,12573.0
2022-10-13 12:10:00,50.61,50.63,50.48,50.59,21523.0,47.6512,47.67,47.5288,47.6323,21523.0
2022-10-13 12:15:00,50.62,50.64,50.5,50.5,31682.0,47.6606,47.6794,47.5476,47.5476,31682.0
2022-10-13 12:20:00,50.49,50.62,50.42,50.58,18249.0,47.5382,47.6606,47.4723,47.6229,18249.0
2022-10-13 12:25:00,50.57,50.59,50.48,50.54,17996.0,47.6135,47.6323,47.5288,47.5852,17996.0
2022-10-13 12:30:00,50.55,50.62,50.52,50.6,10540.0,47.5947,47.6606,47.5664,47.6417,10540.0
2022-10-13 12:35:00,50.61,50.72,50.55,50.65,18792.0,47.6512,47.7547,47.5947,47.6888,18792.0
2022-10-13 12:40:00,50.65,50.95,50.64,50.92,44232.0,47.6888,47.9713,47.6794,47.943,44232.0
2022-10-13 12:45:00,50.94,51.1,50.83,51.09,30221.0,47.9619,48.1125,47.8583,48.1031,30221.0
2022-10-13 12:50:00,51.09,51.14,51.0,51.0,27290.0,48.1031,48.1502,48.0184,48.0184,27290.0
2022-10-13 12:55:00,51.0,51.04,50.94,50.99,9243.0,48.0184,48.056,47.9619,48.0089,9243.0
2022-10-13 13:00:00,51.0,51.08,50.92,51.02,21351.0,48.0184,48.0937,47.943,48.0372,21351.0
2022-10-13 13:05:00,51.03,51.04,50.94,50.94,18425.0,48.0466,48.056,47.9619,47.9619,18425.0
2022-10-13 13:10:00,50.93,51.0,50.9,50.96,20851.0,47.9524,48.0184,47.9242,47.9807,20851.0
2022-10-13 13:15:00,50.96,51.12,50.96,51.09,12555.0,47.9807,48.1313,47.9807,48.1031,12555.0
2022-10-13 13:20:00,51.09,51.25,51.09,51.21,22920.0,48.1031,48.2537,48.1031,48.2161,22920.0
2022-10-13 13:25:00,51.22,51.35,51.17,51.3,21601.0,48.2255,48.3479,48.1784,48.3008,21601.0
2022-10-13 13:30:00,51.32,51.48,51.32,51.45,18656.0,48.3196,48.4703,48.3196,48.442,18656.0
2022-10-13 13:35:00,51.46,51.51,51.33,51.38,33311.0,48.4515,48.4985,48.3291,48.3761,33311.0
2022-10-13 13:40:00,51.38,51.43,51.27,51.33,34382.0,48.3761,48.4232,48.2726,48.3291,34382.0
2022-10-13 13:45:00,51.3,51.35,51.26,51.29,30416.0,48.3008,48.3479,48.2632,48.2914,30416.0
2022-10-13 13:50:00,51.3,51.31,51.22,51.25,15060.0,48.3008,48.3102,48.2255,48.2537,15060.0
2022-10-13 13:55:00,51.26,51.27,51.18,51.21,23021.0,48.2632,48.2726,48.1878,48.2161,23021.0
2022-10-13 14:00:00,51.21,51.21,51.11,51.15,13887.0,48.2161,48.2161,48.1219,48.1596,13887.0
2022-10-13 14:05:00,51.16,51.21,51.04,51.12,64461.0,48.169,48.2161,48.056,48.1313,64461.0
2022-10-13 14:10:00,51.11,51.19,51.07,51.16,26661.0,48.1219,48.1972,48.0843,48.169,26661.0
2022-10-13 14:15:00,51.16,51.24,51.15,51.21,21493.0,48.169,48.2443,48.1596,48.2161,21493.0
2022-10-13 14:20:00,51.21,51.24,51.12,51.16,18090.0,48.2161,48.2443,48.1313,48.169,18090.0
2022-10-13 14:25:00,51.14,51.14,50.98,50.99,25017.0,48.1502,48.1502,47.9995,48.0089,25017.0
2022-10-13 14:30:00,50.98,51.04,50.95,51.0,20451.0,47.9995,48.056,47.9713,48.0184,20451.0
2022-10-13 14:35:00,51.0,51.08,50.99,51.04,29729.0,48.0184,48.0937,48.0089,48.056,29729.0
2022-10-13 14:40:00,51.04,51.1,51.0,51.05,22999.0,48.056,48.1125,48.0184,48.0654,22999.0
2022-10-13 14:45:00,51.07,51.17,51.03,51.12,64608.0,48.0843,48.1784,48.0466,48.1313,64608.0
2022-10-13 14:50:00,51.11,51.25,51.08,51.24,25758.0,48.1219,48.2537,48.0937,48.2443,25758.0
2022-10-13 14:55:00,51.25,51.37,51.24,51.31,22259.0,48.2537,48.3667,48.2443,48.3102,22259.0
2022-10-13 15:00:00,51.3,51.31,51.19,51.2,23427.0,48.3008,48.3102,48.1972,48.2067,23427.0
2022-10-13 15:05:00,51.21,51.34,51.19,51.31,27431.0,48.2161,48.3385,48.1972,48.3102,27431.0
2022-10-13 15:10:00,51.3,51.4,51.27,51.36,57131.0,48.3008,48.395,48.2726,48.3573,57131.0
2022-10-13 15:15:00,51.35,51.41,51.33,51.36,28848.0,48.3479,48.4044,48.3291,48.3573,28848.0
2022-10-13 15:20:00,51.36,51.36,51.25,51.29,31455.0,48.3573,48.3573,48.2537,48.2914,31455.0
2022-10-13 15:25:00,51.29,51.29,51.1,51.16,38181.0,48.2914,48.2914,48.1125,48.169,38181.0
2022-10-13 15:30:00,51.15,51.2,50.96,50.98,80088.0,48.1596,48.2067,47.9807,47.9995,80088.0
2022-10-13 15:35:00,50.98,51.07,50.94,51.06,84341.0,47.9995,48.0843,47.9619,48.0748,84341.0
2022-10-13 15:40:00,51.06,51.07,50.94,51.05,104090.0,48.0748,48.0843,47.9619,48.0654,104090.0
2022-10-13 15:45:00,51.05,51.09,50.99,51.01,113807.0,48.0654,48.1031,48.0089,48.0278,113807.0
2022-10-13 15:50:00,51.01,51.16,50.9,51.13,159884.0,48.0278,48.169,47.9242,48.1408,159884.0
2022-10-13 15:55:00,51.13,51.15,50.94,50.99,368601.0,48.1408,48.1596,47.9619,48.0089,368601.0
2022-10-14 09:30:00,51.16,51.65,51.16,51.54,62330.0,48.169,48.6303,48.169,48.5268,62330.0
2022-10-14 09:35:00,51.59,52.07,51.59,52.05,24813.0,48.5739,49.0258,48.5739,49.007,24813.0
2022-10-14 09:40:00,52.03,52.04,51.29,51.32,27743.0,48.9881,48.9975,48.2914,48.3196,27743.0
2022-10-14 09:45:00,51.33,51.44,51.16,51.42,38742.0,48.3291,48.4326,48.169,48.4138,38742.0
2022-10-14 09:50:00,51.4,51.6,51.38,51.59,27241.0,48.395,48.5833,48.3761,48.5739,27241.0
2022-10-14 09:55:00,51.58,51.77,51.58,51.67,31407.0,48.5644,48.7433,48.5644,48.6492,31407.0
2022-10-14 10:00:00,51.67,51.68,50.9,51.15,46459.0,48.6492,48.6586,47.9242,48.1596,46459.0
2022-10-14 10:05:00,51.16,51.29,50.92,50.93,19879.0,48.169,48.2914,47.943,47.9524,19879.0
2022-10-14 10:10:00,50.93,51.0,50.58,50.71,28696.0,47.9524,48.0184,47.6229,47.7453,28696.0
2022-10-14 10:15:00,50.64,50.74,50.54,50.66,17514.0,47.6794,47.7736,47.5852,47.6982,17514.0
2022-10-14 10:20:00,50.64,50.69,50.42,50.45,33820.0,47.6794,47.7265,47.4723,47.5005,33820.0
2022-10-14 10:25:00,50.46,50.72,50.44,50.66,56319.0,47.5099,47.7547,47.4911,47.6982,56319.0
2022-10-14 10:30:00,50.66,50.83,50.64,50.72,63084.0,47.6982,47.8583,47.6794,47.7547,63084.0
2022-10-14 10:35:00,50.74,50.88,50.74,50.85,60118.0,47.7736,47.9054,47.7736,47.8771,60118.0
2022-10-14 10:40:00,50.87,50.93,50.54,50.54,66276.0,47.896,47.9524,47.5852,47.5852,66276.0
2022-10-14 10:45:00,50.53,50.61,50.47,50.5,16096.0,47.5758,47.6512,47.5193,47.5476,16096.0
2022-10-14 10:50:00,50.51,50.81,50.48,50.8,45474.0,47.557,47.8395,47.5288,47.83,45474.0
2022-10-14 10:55:00,50.81,50.98,50.78,50.96,51264.0,47.8395,47.9995,47.8112,47.9807,51264.0
2022-10-14 11:00:00,51.0,51.27,50.99,51.21,67452.0,48.0184,48.2726,48.0089,48.2161,67452.0
2022-10-14 11:05:00,51.2,51.2,50.95,50.97,22573.0,48.2067,48.2067,47.9713,47.9901,22573.0
2022-10-14 11:10:00,50.96,51.05,50.88,50.92,74306.0,47.9807,48.0654,47.9054,47.943,74306.0
2022-10-14 11:15:00,50.93,51.02,50.81,50.85,47057.0,47.9524,48.0372,47.8395,47.8771,47057.0
2022-10-14 11:20:00,50.85,51.07,50.83,50.93,15533.0,47.8771,48.0843,47.8583,47.9524,15533.0
2022-10-14 11:25:00,50.94,51.03,50.94,51.0,13603.0,47.9619,48.0466,47.9619,48.0184,13603.0
2022-10-14 11:30:00,51.01,51.01,50.67,50.68,40784.0,48.0278,48.0278,47.7076,47.7171,40784.0
2022-10-14 11:35:00,50.69,50.74,50.61,50.73,20551.0,47.7265,47.7736,47.6512,47.7641,20551.0
2022-10-14 11:40:00,50.73,50.81,50.67,50.73,14418.0,47.7641,47.8395,47.7076,47.7641,14418.0
2022-10-14 11:45:00,50.75,50.78,50.62,50.74,57671.0,47.783,47.8112,47.6606,47.7736,57671.0
2022-10-14 11:50:00,50.76,50.89,50.71,50.77,66657.0,47.7924,47.9148,47.7453,47.8018,66657.0
2022-10-14 11:55:00,50.74,50.95,50.74,50.84,35941.0,47.7736,47.9713,47.7736,47.8677,35941.0
2022-10-14 12:00:00,50.84,50.99,50.81,50.95,14723.0,47.8677,48.0089,47.8395,47.9713,14723.0
2022-10-14 12:05:00,50.94,50.94,50.72,50.79,63292.0,47.9619,47.9619,47.7547,47.8206,63292.0
2022-10-14 12:10:00,50.79,50.92,50.77,50.85,83604.0,47.8206,47.943,47.8018,47.8771,83604.0
2022-10-14 12:15:00,50.84,50.88,50.77,50.86,73014.0,47.8677,47.9054,47.8018,47.8865,73014.0
2022-10-14 12:20:00,50.86,50.9,50.75,50.89,39354.0,47.8865,47.9242,47.783,47.9148,39354.0
2022-10-14 12:25:00,50.9,50.93,50.81,50.9,15271.0,47.9242,47.9524,47.8395,47.9242,15271.0
2022-10-14 12:30:00,50.9,50.98,50.89,50.92,23008.0,47.9242,47.9995,47.9148,47.943,23008.0
2022-10-14 12:35:00,50.91,51.19,50.91,51.19,50685.0,47.9336,48.1972,47.9336,48.1972,50685.0
2022-10-14 12:40:00,51.19,51.3,51.17,51.27,33201.0,48.1972,48.3008,48.1784,48.2726,33201.0
2022-10-14 12:45:00,51.27,51.27,51.09,51.1,36976.0,48.2726,48.2726,48.1031,48.1125,36976.0
2022-10-14 12:50:00,51.1,51.1,50.92,50.97,33006.0,48.1125,48.1125,47.943,47.9901,33006.0
2022-10-14 12:55:00,50.98,51.0,50.88,50.89,16752.0,47.9995,48.0184,47.9054,47.9148,16752.0
2022-10-14 13:00:00,50.9,51.06,50.88,51.01,18490.0,47.9242,48.0748,47.9054,48.0278,18490.0
2022-10-14 13:05:00,51.0,51.0,50.81,50.83,11663.0,48.0184,48.0184,47.8395,47.8583,11663.0
2022-10-14 13:10:00,50.83,50.93,50.81,50.87,34014.0,47.8583,47.9524,47.8395,47.896,34014.0
2022-10-14 13:15:00,50.87,50.98,50.87,50.93,35847.0,47.896,47.9995,47.896,47.9524,35847.0
2022-10-14 13:20:00,50.92,50.93,50.77,50.89,86178.0,47.943,47.9524,47.8018,47.9148,86178.0
2022-10-14 13:25:00,50.89,50.96,50.85,50.96,44504.0,47.9148,47.9807,47.8771,47.9807,44504.0
2022-10-14 13:30:00,50.96,51.02,50.94,51.02,23678.0,47.9807,48.0372,47.9619,48.0372,23678.0
2022-10-14 13:35:00,51.02,51.02,50.86,50.87,40047.0,48.0372,48.0372,47.8865,47.896,40047.0
2022-10-14 13:40:00,50.86,50.94,50.79,50.82,52847.0,47.8865,47.9619,47.8206,47.8489,52847.0
2022-10-14 13:45:00,50.83,50.91,50.82,50.9,29221.0,47.8583,47.9336,47.8489,47.9242,29221.0
2022-10-14 13:50:00,50.89,50.9,50.8,50.87,18549.0,47.9148,47.9242,47.83,47.896,18549.0
2022-10-14 13:55:00,50.87,50.92,50.83,50.9,24171.0,47.896,47.943,47.8583,47.9242,24171.0
2022-10-14 14:00:00,50.91,50.91,50.85,50.88,33245.0,47.9336,47.9336,47.8771,47.9054,33245.0
2022-10-14 14:05:00,50.87,50.9,50.7,50.75,61828.0,47.896,47.9242,47.7359,47.783,61828.0
2022-10-14 14:10:00,50.74,50.75,50.7,50.73,36770.0,47.7736,47.783,47.7359,47.7641,36770.0
2022-10-14 14:15:00,50.73,50.8,50.62,50.7,59585.0,47.7641,47.83,47.6606,47.7359,59585.0
2022-10-14 14:20:00,50.7,50.85,50.69,50.78,346958.0,47.7359,47.8771,47.7265,47.8112,346958.0
2022-10-14 14:25:00,50.77,50.77,50.55,50.63,23244.0,47.8018,47.8018,47.5947,47.67,23244.0
2022-10-14 14:30:00,50.61,50.68,50.49,50.6,50108.0,47.6512,47.7171,47.5382,47.6417,50108.0
2022-10-14 14:35:00,50.59,50.68,50.59,50.63,32958.0,47.6323,47.7171,47.6323,47.67,32958.0
2022-10-14 14:40:00,50.63,50.64,50.54,50.6,40374.0,47.67,47.6794,47.5852,47.6417,40374.0
2022-10-14 14:45:00,50.6,50.67,50.54,50.67,21102.0,47.6417,47.7076,47.5852,47.7076,21102.0
2022-10-14 14:50:00,50.66,50.7,50.53,50.53,177201.0,47.6982,47.7359,47.5758,47.5758,177201.0
2022-10-14 14:55:00,50.52,50.57,50.49,50.56,19131.0,47.5664,47.6135,47.5382,47.6041,19131.0
2022-10-14 15:00:00,50.56,50.69,50.56,50.65,37542.0,47.6041,47.7265,47.6041,47.6888,37542.0
2022-10-14 15:05:00,50.67,50.67,50.52,50.52,52279.0,47.7076,47.7076,47.5664,47.5664,52279.0
2022-10-14 15:10:00,50.52,50.58,50.47,50.48,21847.0,47.5664,47.6229,47.5193,47.5288,21847.0
2022-10-14 15:15:00,50.48,50.62,50.45,50.57,61794.0,47.5288,47.6606,47.5005,47.6135,61794.0
2022-10-14 15:20:00,50.56,50.64,50.53,50.62,15836.0,47.6041,47.6794,47.5758,47.6606,15836.0
2022-10-14 15:25:00,50.61,50.71,50.59,50.68,22967.0,47.6512,47.7453,47.6323,47.7171,22967.0
2022-10-14 15:30:00,50.66,50.76,50.6,50.75,38311.0,47.6982,47.7924,47.6417,47.783,38311.0
2022-10-14 15:35:00,50.76,50.81,50.66,50.68,32897.0,47.7924,47.8395,47.6982,47.7171,32897.0
2022-10-14 15:40:00,50.68,50.73,50.63,50.73,43548.0,47.7171,47.7641,47.67,47.7641,43548.0
2022-10-14 15:45:00,50.72,50.8,50.67,50.68,334852.0,47.7547,47.83,47.7076,47.7171,334852.0
2022-10-14 15:50:00,50.68,50.82,50.67,50.8,133109.0,47.7171,47.8489,47.7076,47.83,133109.0
2022-10-14 15:55:00,50.8,50.8,50.64,50.75,444102.0,47.83,47.83,47.6794,47.783,444102.0
2022-10-17 09:30:00,51.93,52.09,51.79,51.91,91057.0,48.894,49.0446,48.7622,48.8751,91057.0
2022-10-17 09:35:00,51.92,52.27,51.92,52.06,30566.0,48.8846,49.2141,48.8846,49.0164,30566.0
2022-10-17 09:40:00,52.17,52.37,52.1,52.11,44313.0,49.1199,49.3083,49.054,49.0635,44313.0
2022-10-17 09:45:00,52.07,52.07,51.86,51.95,32473.0,49.0258,49.0258,48.8281,48.9128,32473.0
2022-10-17 09:50:00,51.96,51.97,51.76,51.89,48442.0,48.9222,48.9316,48.7339,48.8563,48442.0
2022-10-17 09:55:00,51.89,51.89,51.66,51.76,50842.0,48.8563,48.8563,48.6398,48.7339,50842.0
2022-10-17 10:00:00,51.79,51.98,51.79,51.95,57358.0,48.7622,48.9411,48.7622,48.9128,57358.0
2022-10-17 10:05:00,51.98,52.16,51.9,52.04,56961.0,48.9411,49.1105,48.8657,48.9975,56961.0
2022-10-17 10:10:00,52.05,52.26,52.05,52.26,16695.0,49.007,49.2047,49.007,49.2047,16695.0
2022-10-17 10:15:00,52.26,52.32,52.2,52.28,17123.0,49.2047,49.2612,49.1482,49.2235,17123.0
2022-10-17 10:20:00,52.3,52.47,52.24,52.27,50259.0,49.2423,49.4024,49.1859,49.2141,50259.0
2022-10-17 10:25:00,52.27,52.27,52.13,52.18,14543.0,49.2141,49.2141,49.0823,49.1294,14543.0
2022-10-17 10:30:00,52.17,52.21,52.02,52.04,17151.0,49.1199,49.1576,48.9787,48.9975,17151.0
2022-10-17 10:35:00,52.06,52.16,51.96,52.03,27860.0,49.0164,49.1105,48.9222,48.9881,27860.0
2022-10-17 10:40:00,52.04,52.04,51.96,52.0,17370.0,48.9975,48.9975,48.9222,48.9599,17370.0
2022-10-17 10:45:00,52.01,52.01,51.92,51.96,24219.0,48.9693,48.9693,48.8846,48.9222,24219.0
2022-10-17 10:50:00,51.95,51.95,51.77,51.92,57022.0,48.9128,48.9128,48.7433,48.8846,57022.0
2022-10-17 10:55:00,51.91,51.95,51.8,51.89,33940.0,48.8751,48.9128,48.7716,48.8563,33940.0
2022-10-17 11:00:00,51.95,52.03,51.92,51.96,21839.0,48.9128,48.9881,48.8846,48.9222,21839.0
2022-10-17 11:05:00,51.95,51.98,51.84,51.85,22913.0,48.9128,48.9411,48.8092,48.8187,22913.0
2022-10-17 11:10:00,51.85,51.91,51.81,51.84,17041.0,48.8187,48.8751,48.781,48.8092,17041.0
2022-10-17 11:15:00,51.83,51.94,51.82,51.88,12977.0,48.7998,48.9034,48.7904,48.8469,12977.0
2022-10-17 11:20:00,51.89,51.94,51.88,51.94,20896.0,48.8563,48.9034,48.8469,48.9034,20896.0
2022-10-17 11:25:00,51.94,52.01,51.88,52.0,22135.0,48.9034,48.9693,48.8469,48.9599,22135.0
2022-10-17 11:30:00,51.99,51.99,51.9,51.91,22617.0,48.9505,48.9505,48.8657,48.8751,22617.0
2022-10-17 11:35:00,51.91,51.93,51.87,51.93,19277.0,48.8751,48.894,48.8375,48.894,19277.0
2022-10-17 11:40:00,51.94,52.03,51.93,51.98,16738.0,48.9034,48.9881,48.894,48.9411,16738.0
2022-10-17 11:45:00,51.97,52.0,51.93,51.98,44716.0,48.9316,48.9599,48.894,48.9411,44716.0
2022-10-17 11:50:00,51.97,51.98,51.91,51.95,31040.0,48.9316,48.9411,48.8751,48.9128,31040.0
2022-10-17 11:55:00,51.94,51.94,51.87,51.89,19433.0,48.9034,48.9034,48.8375,48.8563,19433.0
2022-10-17 12:00:00,51.89,52.04,51.88,51.93,63833.0,48.8563,48.9975,48.8469,48.894,63833.0
2022-10-17 12:05:00,51.94,52.05,51.93,52.05,13377.0,48.9034,49.007,48.894,49.007,13377.0
2022-10-17 12:10:00,52.05,52.05,51.87,51.9,14572.0,49.007,49.007,48.8375,48.8657,14572.0
2022-10-17 12:15:00,51.91,51.93,51.81,51.84,11990.0,48.8751,48.894,48.781,48.8092,11990.0
2022-10-17 12:20:00,51.84,51.85,51.76,51.82,12497.0,48.8092,48.8187,48.7339,48.7904,12497.0
2022-10-17 12:25:00,51.8,51.92,51.79,51.91,21287.0,48.7716,48.8846,48.7622,48.8751,21287.0
2022-10-17 12:30:00,51.91,52.02,51.9,52.0,12675.0,48.8751,48.9787,48.8657,48.9599,12675.0
2022-10-17 12:35:00,52.0,52.02,51.95,52.01,13815.0,48.9599,48.9787,48.9128,48.9693,13815.0
2022-10-17 12:40:00,52.02,52.02,51.88,51.97,12824.0,48.9787,48.9787,48.8469,48.9316,12824.0
2022-10-17 12:45:00,51.96,52.01,51.91,51.93,24171.0,48.9222,48.9693,48.8751,48.894,24171.0
2022-10-17 12:50:00,51.91,51.95,51.88,51.92,24591.0,48.8751,48.9128,48.8469,48.8846,24591.0
2022-10-17 12:55:00,51.91,51.93,51.85,51.88,12015.0,48.8751,48.894,48.8187,48.8469,12015.0
2022-10-17 13:00:00,51.89,51.93,51.8,51.86,20573.0,48.8563,48.894,48.7716,48.8281,20573.0
2022-10-17 13:05:00,51.86,51.93,51.86,51.88,13488.0,48.8281,48.894,48.8281,48.8469,13488.0
2022-10-17 13:10:00,51.87,51.89,51.83,51.84,25466.0,48.8375,48.8563,48.7998,48.8092,25466.0
2022-10-17 13:15:00,51.84,51.95,51.83,51.84,29758.0,48.8092,48.9128,48.7998,48.8092,29758.0
2022-10-17 13:20:00,51.83,52.0,51.82,51.98,19402.0,48.7998,48.9599,48.7904,48.9411,19402.0
2022-10-17 13:25:00,51.98,52.03,51.97,52.01,13232.0,48.9411,48.9881,48.9316,48.9693,13232.0
2022-10-17 13:30:00,52.02,52.04,51.99,52.02,11418.0,48.9787,48.9975,48.9505,48.9787,11418.0
2022-10-17 13:35:00,52.02,52.07,52.0,52.06,11343.0,48.9787,49.0258,48.9599,49.0164,11343.0
2022-10-17 13:40:00,52.07,52.07,52.01,52.02,11510.0,49.0258,49.0258,48.9693,48.9787,11510.0
2022-10-17 13:45:00,52.01,52.12,52.01,52.11,11133.0,48.9693,49.0729,48.9693,49.0635,11133.0
2022-10-17 13:50:00,52.11,52.12,52.07,52.08,11217.0,49.0635,49.0729,49.0258,49.0352,11217.0
2022-10-17 13:55:00,52.08,52.08,51.98,51.98,30317.0,49.0352,49.0352,48.9411,48.9411,30317.0
2022-10-17 14:00:00,51.98,52.06,51.94,51.95,29705.0,48.9411,49.0164,48.9034,48.9128,29705.0
2022-10-17 14:05:00,51.95,51.95,51.84,51.87,13115.0,48.9128,48.9128,48.8092,48.8375,13115.0
2022-10-17 14:10:00,51.87,51.87,51.75,51.78,17082.0,48.8375,48.8375,48.7245,48.7527,17082.0
2022-10-17 14:15:00,51.78,51.84,51.76,51.84,15246.0,48.7527,48.8092,48.7339,48.8092,15246.0
2022-10-17 14:20:00,51.83,51.83,51.73,51.77,24763.0,48.7998,48.7998,48.7057,48.7433,24763.0
2022-10-17 14:25:00,51.77,51.84,51.72,51.83,17725.0,48.7433,48.8092,48.6963,48.7998,17725.0
2022-10-17 14:30:00,51.84,51.85,51.76,51.78,18283.0,48.8092,48.8187,48.7339,48.7527,18283.0
2022-10-17 14:35:00,51.78,51.83,51.77,51.82,23712.0,48.7527,48.7998,48.7433,48.7904,23712.0
2022-10-17 14:40:00,51.82,51.83,51.77,51.8,17021.0,48.7904,48.7998,48.7433,48.7716,17021.0
2022-10-17 14:45:00,51.8,51.81,51.71,51.73,16714.0,48.7716,48.781,48.6868,48.7057,16714.0
2022-10-17 14:50:00,51.72,51.76,51.7,51.72,12055.0,48.6963,48.7339,48.6774,48.6963,12055.0
2022-10-17 14:55:00,51.72,51.76,51.69,51.73,27713.0,48.6963,48.7339,48.668,48.7057,27713.0
2022-10-17 15:00:00,51.72,51.76,51.66,51.69,33292.0,48.6963,48.7339,48.6398,48.668,33292.0
2022-10-17 15:05:00,51.7,51.73,51.65,51.68,23080.0,48.6774,48.7057,48.6303,48.6586,23080.0
2022-10-17 15:10:00,51.68,51.68,51.59,51.64,18967.0,48.6586,48.6586,48.5739,48.6209,18967.0
2022-10-17 15:15:00,51.63,51.75,51.61,51.73,32123.0,48.6115,48.7245,48.5927,48.7057,32123.0
2022-10-17 15:20:00,51.74,51.8,51.69,51.78,21539.0,48.7151,48.7716,48.668,48.7527,21539.0
2022-10-17 15:25:00,51.78,51.78,51.68,51.73,28399.0,48.7527,48.7527,48.6586,48.7057,28399.0
2022-10-17 15:30:00,51.73,51.79,51.69,51.75,44594.0,48.7057,48.7622,48.668,48.7245,44594.0
2022-10-17 15:35:00,51.75,51.87,51.71,51.83,80148.0,48.7245,48.8375,48.6868,48.7998,80148.0
2022-10-17 15:40:00,51.83,51.85,51.78,51.8,62654.0,48.7998,48.8187,48.7527,48.7716,62654.0
2022-10-17 15:45:00,51.8,51.81,51.71,51.72,75603.0,48.7716,48.781,48.6868,48.6963,75603.0
2022-10-17 15:50:00,51.73,51.87,51.72,51.87,89033.0,48.7057,48.8375,48.6963,48.8375,89033.0
2022-10-17 15:55:00,51.87,51.87,51.67,51.73,273448.0,48.8375,48.8375,48.6492,48.7057,273448.0
2022-10-18 09:30:00,52.99,53.13,52.73,53.07,92651.0,49.892,50.0238,49.6472,49.9673,92651.0
2022-10-18 09:35:00,53.08,53.28,53.08,53.23,39067.0,49.9767,50.1651,49.9767,50.118,39067.0
2022-10-18 09:40:00,53.24,53.32,53.01,53.05,100870.0,50.1274,50.2027,49.9108,49.9485,100870.0
2022-10-18 09:45:00,53.02,53.18,52.92,53.15,49219.0,49.9203,50.0709,49.8261,50.0427,49219.0
2022-10-18 09:50:00,53.19,53.2,52.93,52.95,52252.0,50.0803,50.0897,49.8355,49.8543,52252.0
2022-10-18 09:55:00,52.95,53.13,52.95,53.05,43896.0,49.8543,50.0238,49.8543,49.9485,43896.0
2022-10-18 10:00:00,53.07,53.27,53.05,53.2,35542.0,49.9673,50.1556,49.9485,50.0897,35542.0
2022-10-18 10:05:00,53.22,53.22,53.05,53.13,16410.0,50.1086,50.1086,49.9485,50.0238,16410.0
2022-10-18 10:10:00,53.14,53.14,52.86,52.86,46827.0,50.0332,50.0332,49.7696,49.7696,46827.0
2022-10-18 10:15:00,52.84,52.86,52.76,52.77,40169.0,49.7508,49.7696,49.6755,49.6849,40169.0
2022-10-18 10:20:00,52.76,52.76,52.62,52.66,42497.0,49.6755,49.6755,49.5436,49.5813,42497.0
2022-10-18 10:25:00,52.66,52.74,52.61,52.7,37463.0,49.5813,49.6566,49.5342,49.619,37463.0
2022-10-18 10:30:00,52.69,52.7,52.54,52.57,22010.0,49.6095,49.619,49.4683,49.4966,22010.0
2022-10-18 10:35:00,52.58,52.59,52.5,52.56,37085.0,49.506,49.5154,49.4307,49.4871,37085.0
2022-10-18 10:40:00,52.56,52.63,52.53,52.61,62184.0,49.4871,49.5531,49.4589,49.5342,62184.0
2022-10-18 10:45:00,52.61,52.64,52.52,52.57,35658.0,49.5342,49.5625,49.4495,49.4966,35658.0
2022-10-18 10:50:00,52.57,52.61,52.55,52.56,48069.0,49.4966,49.5342,49.4777,49.4871,48069.0
2022-10-18 10:55:00,52.56,52.57,52.45,52.45,39018.0,49.4871,49.4966,49.3836,49.3836,39018.0
2022-10-18 11:00:00,52.43,52.5,52.42,52.5,20861.0,49.3647,49.4307,49.3553,49.4307,20861.0
2022-10-18 11:05:00,52.49,52.53,52.29,52.3,10538.0,49.4212,49.4589,49.2329,49.2423,10538.0
2022-10-18 11:10:00,52.3,52.34,52.16,52.16,22051.0,49.2423,49.28,49.1105,49.1105,22051.0
2022-10-18 11:15:00,52.15,52.25,52.11,52.19,24078.0,49.1011,49.1953,49.0635,49.1388,24078.0
2022-10-18 11:20:00,52.16,52.18,52.08,52.11,14581.0,49.1105,49.1294,49.0352,49.0635,14581.0
2022-10-18 11:25:00,52.09,52.21,52.08,52.2,24411.0,49.0446,49.1576,49.0352,49.1482,24411.0
2022-10-18 11:30:00,52.19,52.2,52.1,52.14,10229.0,49.1388,49.1482,49.054,49.0917,10229.0
2022-10-18 11:35:00,52.17,52.17,52.03,52.13,12676.0,49.1199,49.1199,48.9881,49.0823,12676.0
2022-10-18 11:40:00,52.12,52.18,52.0,52.18,29951.0,49.0729,49.1294,48.9599,49.1294,29951.0
2022-10-18 11:45:00,52.17,52.38,52.15,52.37,38821.0,49.1199,49.3177,49.1011,49.3083,38821.0
2022-10-18 11:50:00,52.35,52.44,52.34,52.37,22307.0,49.2894,49.3742,49.28,49.3083,22307.0
2022-10-18 11:55:00,52.37,52.38,52.28,52.32,52314.0,49.3083,49.3177,49.2235,49.2612,52314.0
2022-10-18 12:00:00,52.31,52.32,52.24,52.28,7987.0,49.2518,49.2612,49.1859,49.2235,7987.0
2022-10-18 12:05:00,52.27,52.36,52.2,52.36,17444.0,49.2141,49.2988,49.1482,49.2988,17444.0
2022-10-18 12:10:00,52.35,52.42,52.34,52.36,10994.0,49.2894,49.3553,49.28,49.2988,10994.0
2022-10-18 12:15:00,52.36,52.44,52.31,52.38,45484.0,49.2988,49.3742,49.2518,49.3177,45484.0
2022-10-18 12:20:00,52.37,52.37,52.28,52.28,7147.0,49.3083,49.3083,49.2235,49.2235,7147.0
2022-10-18 12:25:00,52.28,52.3,52.25,52.29,22047.0,49.2235,49.2423,49.1953,49.2329,22047.0
2022-10-18 12:30:00,52.29,52.4,52.26,52.39,36070.0,49.2329,49.3365,49.2047,49.3271,36070.0
2022-10-18 12:35:00,52.38,52.53,52.38,52.49,10686.0,49.3177,49.4589,49.3177,49.4212,10686.0
2022-10-18 12:40:00,52.48,52.54,52.47,52.48,6961.0,49.4118,49.4683,49.4024,49.4118,6961.0
2022-10-18 12:45:00,52.44,52.45,52.39,52.45,9641.0,49.3742,49.3836,49.3271,49.3836,9641.0
2022-10-18 12:50:00,52.46,52.51,52.46,52.5,9251.0,49.393,49.4401,49.393,49.4307,9251.0
2022-10-18 12:55:00,52.5,52.51,52.41,52.41,6101.0,49.4307,49.4401,49.3459,49.3459,6101.0
2022-10-18 13:00:00,52.43,52.44,52.3,52.31,22175.0,49.3647,49.3742,49.2423,49.2518,22175.0
2022-10-18 13:05:00,52.32,52.45,52.32,52.38,65959.0,49.2612,49.3836,49.2612,49.3177,65959.0
2022-10-18 13:10:00,52.41,52.48,52.39,52.47,10635.0,49.3459,49.4118,49.3271,49.4024,10635.0
2022-10-18 13:15:00,52.47,52.53,52.45,52.5,14402.0,49.4024,49.4589,49.3836,49.4307,14402.0
2022-10-18 13:20:00,52.5,52.56,52.43,52.48,21300.0,49.4307,49.4871,49.3647,49.4118,21300.0
2022-10-18 13:25:00,52.48,52.59,52.48,52.58,25135.0,49.4118,49.5154,49.4118,49.506,25135.0
2022-10-18 13:30:00,52.61,52.77,52.58,52.77,24447.0,49.5342,49.6849,49.506,49.6849,24447.0
2022-10-18 13:35:00,52.77,52.78,52.66,52.68,9717.0,49.6849,49.6943,49.5813,49.6001,9717.0
2022-10-18 13:40:00,52.68,52.69,52.64,52.68,12136.0,49.6001,49.6095,49.5625,49.6001,12136.0
2022-10-18 13:45:00,52.67,52.72,52.63,52.71,11307.0,49.5907,49.6378,49.5531,49.6284,11307.0
2022-10-18 13:50:00,52.72,52.81,52.68,52.81,67186.0,49.6378,49.7225,49.6001,49.7225,67186.0
2022-10-18 13:55:00,52.81,52.89,52.81,52.89,15649.0,49.7225,49.7979,49.7225,49.7979,15649.0
2022-10-18 14:00:00,52.89,52.9,52.83,52.84,26287.0,49.7979,49.8073,49.7414,49.7508,26287.0
2022-10-18 14:05:00,52.84,52.84,52.68,52.69,36776.0,49.7508,49.7508,49.6001,49.6095,36776.0
2022-10-18 14:10:00,52.69,52.73,52.64,52.65,21836.0,49.6095,49.6472,49.5625,49.5719,21836.0
2022-10-18 14:15:00,52.64,52.64,52.53,52.55,18077.0,49.5625,49.5625,49.4589,49.4777,18077.0
2022-10-18 14:20:00,52.55,52.61,52.49,52.59,15232.0,49.4777,49.5342,49.4212,49.5154,15232.0
2022-10-18 14:25:00,52.61,52.63,52.55,52.62,9221.0,49.5342,49.5531,49.4777,49.5436,9221.0
2022-10-18 14:30:00,52.61,52.64,52.58,52.64,9139.0,49.5342,49.5625,49.506,49.5625,9139.0
2022-10-18 14:35:00,52.63,52.66,52.48,52.51,10961.0,49.5531,49.5813,49.4118,49.4401,10961.0
2022-10-18 14:40:00,52.52,52.53,52.35,52.37,15005.0,49.4495,49.4589,49.2894,49.3083,15005.0
2022-10-18 14:45:00,52.37,52.4,52.26,52.32,26341.0,49.3083,49.3365,49.2047,49.2612,26341.0
2022-10-18 14:50:00,52.31,52.36,52.26,52.33,13962.0,49.2518,49.2988,49.2047,49.2706,13962.0
2022-10-18 14:55:00,52.34,52.38,52.29,52.36,16672.0,49.28,49.3177,49.2329,49.2988,16672.0
2022-10-18 15:00:00,52.36,52.37,52.24,52.3,15571.0,49.2988,49.3083,49.1859,49.2423,15571.0
2022-10-18 15:05:00,52.27,52.4,52.27,52.37,13505.0,49.2141,49.3365,49.2141,49.3083,13505.0
2022-10-18 15:10:00,52.38,52.42,52.28,52.31,19939.0,49.3177,49.3553,49.2235,49.2518,19939.0
2022-10-18 15:15:00,52.31,52.33,52.23,52.32,19525.0,49.2518,49.2706,49.1764,49.2612,19525.0
2022-10-18 15:20:00,52.31,52.45,52.28,52.44,16542.0,49.2518,49.3836,49.2235,49.3742,16542.0
2022-10-18 15:25:00,52.45,52.46,52.38,52.42,15403.0,49.3836,49.393,49.3177,49.3553,15403.0
2022-10-18 15:30:00,52.4,52.64,52.39,52.59,30845.0,49.3365,49.5625,49.3271,49.5154,30845.0
2022-10-18 15:35:00,52.59,52.6,52.47,52.57,39231.0,49.5154,49.5248,49.4024,49.4966,39231.0
2022-10-18 15:40:00,52.57,52.58,52.45,52.48,77721.0,49.4966,49.506,49.3836,49.4118,77721.0
2022-10-18 15:45:00,52.47,52.56,52.44,52.55,55065.0,49.4024,49.4871,49.3742,49.4777,55065.0
2022-10-18 15:50:00,52.55,52.61,52.46,52.48,74554.0,49.4777,49.5342,49.393,49.4118,74554.0
2022-10-18 15:55:00,52.48,52.66,52.41,52.65,203113.0,49.4118,49.5813,49.3459,49.5719,203113.0
2022-10-19 09:30:00,52.34,52.93,52.32,52.81,45792.0,49.28,49.8355,49.2612,49.7225,45792.0
2022-10-19 09:35:00,52.86,53.02,52.76,52.93,26277.0,49.7696,49.9203,49.6755,49.8355,26277.0
2022-10-19 09:40:00,52.89,52.91,52.64,52.73,26946.0,49.7979,49.8167,49.5625,49.6472,26946.0
2022-10-19 09:45:00,52.72,52.84,52.58,52.58,63068.0,49.6378,49.7508,49.506,49.506,63068.0
2022-10-19 09:50:00,52.55,52.88,52.54,52.88,32681.0,49.4777,49.7884,49.4683,49.7884,32681.0
2022-10-19 09:55:00,52.86,52.97,52.84,52.91,63397.0,49.7696,49.8732,49.7508,49.8167,63397.0
2022-10-19 10:00:00,52.91,52.93,52.8,52.91,82523.0,49.8167,49.8355,49.7131,49.8167,82523.0
2022-10-19 10:05:00,52.89,53.07,52.86,53.03,53174.0,49.7979,49.9673,49.7696,49.9297,53174.0
2022-10-19 10:10:00,53.04,53.17,52.95,53.16,30768.0,49.9391,50.0615,49.8543,50.0521,30768.0
2022-10-19 10:15:00,53.17,53.19,53.05,53.18,62045.0,50.0615,50.0803,49.9485,50.0709,62045.0
2022-10-19 10:20:00,53.17,53.42,53.16,53.32,53196.0,50.0615,50.2969,50.0521,50.2027,53196.0
2022-10-19 10:25:00,53.33,53.41,53.22,53.38,35745.0,50.2121,50.2875,50.1086,50.2592,35745.0
2022-10-19 10:30:00,53.38,53.43,53.32,53.34,42578.0,50.2592,50.3063,50.2027,50.2215,42578.0
2022-10-19 10:35:00,53.34,53.35,53.22,53.25,24437.0,50.2215,50.231,50.1086,50.1368,24437.0
2022-10-19 10:40:00,53.24,53.24,53.07,53.08,24523.0,50.1274,50.1274,49.9673,49.9767,24523.0
2022-10-19 10:45:00,53.09,53.11,52.95,52.96,22899.0,49.9862,50.005,49.8543,49.8638,22899.0
2022-10-19 10:50:00,52.95,52.98,52.81,52.82,33507.0,49.8543,49.8826,49.7225,49.7319,33507.0
2022-10-19 10:55:00,52.82,53.01,52.78,52.98,81294.0,49.7319,49.9108,49.6943,49.8826,81294.0
2022-10-19 11:00:00,52.97,53.03,52.97,53.01,53033.0,49.8732,49.9297,49.8732,49.9108,53033.0
2022-10-19 11:05:00,53.01,53.11,53.0,53.02,38746.0,49.9108,50.005,49.9014,49.9203,38746.0
2022-10-19 11:10:00,53.01,53.21,52.96,53.18,19258.0,49.9108,50.0991,49.8638,50.0709,19258.0
2022-10-19 11:15:00,53.18,53.31,53.18,53.29,23823.0,50.0709,50.1933,50.0709,50.1745,23823.0
2022-10-19 11:20:00,53.31,53.32,53.22,53.24,9028.0,50.1933,50.2027,50.1086,50.1274,9028.0
2022-10-19 11:25:00,53.25,53.25,53.15,53.17,11443.0,50.1368,50.1368,50.0427,50.0615,11443.0
2022-10-19 11:30:00,53.15,53.19,53.1,53.13,12901.0,50.0427,50.0803,49.9956,50.0238,12901.0
2022-10-19 11:35:00,53.12,53.18,53.07,53.17,23894.0,50.0144,50.0709,49.9673,50.0615,23894.0
2022-10-19 11:40:00,53.18,53.18,53.08,53.1,15858.0,50.0709,50.0709,49.9767,49.9956,15858.0
2022-10-19 11:45:00,53.12,53.17,53.09,53.15,19461.0,50.0144,50.0615,49.9862,50.0427,19461.0
2022-10-19 11:50:00,53.15,53.2,53.12,53.2,13343.0,50.0427,50.0897,50.0144,50.0897,13343.0
2022-10-19 11:55:00,53.19,53.2,53.07,53.07,14112.0,50.0803,50.0897,49.9673,49.9673,14112.0
2022-10-19 12:00:00,53.06,53.06,52.99,52.99,11373.0,49.9579,49.9579,49.892,49.892,11373.0
2022-10-19 12:05:00,52.97,52.97,52.83,52.88,12887.0,49.8732,49.8732,49.7414,49.7884,12887.0
2022-10-19 12:10:00,52.87,52.95,52.81,52.82,31110.0,49.779,49.8543,49.7225,49.7319,31110.0
2022-10-19 12:15:00,52.81,52.89,52.8,52.89,19256.0,49.7225,49.7979,49.7131,49.7979,19256.0
2022-10-19 12:20:00,52.89,53.02,52.88,53.0,34021.0,49.7979,49.9203,49.7884,49.9014,34021.0
2022-10-19 12:25:00,52.99,52.99,52.82,52.87,26162.0,49.892,49.892,49.7319,49.779,26162.0
2022-10-19 12:30:00,52.86,52.88,52.82,52.86,9411.0,49.7696,49.7884,49.7319,49.7696,9411.0
2022-10-19 12:35:00,52.86,52.89,52.8,52.8,10598.0,49.7696,49.7979,49.7131,49.7131,10598.0
2022-10-19 12:40:00,52.8,52.81,52.65,52.66,12516.0,49.7131,49.7225,49.5719,49.5813,12516.0
2022-10-19 12:45:00,52.66,52.67,52.55,52.57,17488.0,49.5813,49.5907,49.4777,49.4966,17488.0
2022-10-19 12:50:00,52.58,52.66,52.57,52.62,20765.0,49.506,49.5813,49.4966,49.5436,20765.0
2022-10-19 12:55:00,52.6,52.61,52.51,52.56,12250.0,49.5248,49.5342,49.4401,49.4871,12250.0
2022-10-19 13:00:00,52.56,52.61,52.39,52.4,18036.0,49.4871,49.5342,49.3271,49.3365,18036.0
2022-10-19 13:05:00,52.41,52.44,52.35,52.42,13547.0,49.3459,49.3742,49.2894,49.3553,13547.0
2022-10-19 13:10:00,52.43,52.46,52.37,52.45,18107.0,49.3647,49.393,49.3083,49.3836,18107.0
2022-10-19 13:15:00,52.45,52.48,52.4,52.44,27514.0,49.3836,49.4118,49.3365,49.3742,27514.0
2022-10-19 13:20:00,52.44,52.54,52.44,52.53,10812.0,49.3742,49.4683,49.3742,49.4589,10812.0
2022-10-19 13:25:00,52.53,52.57,52.46,52.5,15854.0,49.4589,49.4966,49.393,49.4307,15854.0
2022-10-19 13:30:00,52.49,52.58,52.49,52.51,17470.0,49.4212,49.506,49.4212,49.4401,17470.0
2022-10-19 13:35:00,52.52,52.53,52.45,52.46,13705.0,49.4495,49.4589,49.3836,49.393,13705.0
2022-10-19 13:40:00,52.46,52.52,52.42,52.52,12334.0,49.393,49.4495,49.3553,49.4495,12334.0
2022-10-19 13:45:00,52.52,52.56,52.46,52.47,11835.0,49.4495,49.4871,49.393,49.4024,11835.0
2022-10-19 13:50:00,52.48,52.53,52.45,52.52,11846.0,49.4118,49.4589,49.3836,49.4495,11846.0
2022-10-19 13:55:00,52.53,52.58,52.45,52.57,11435.0,49.4589,49.506,49.3836,49.4966,11435.0
2022-10-19 14:00:00,52.57,52.7,52.54,52.68,12518.0,49.4966,49.619,49.4683,49.6001,12518.0
2022-10-19 14:05:00,52.68,52.69,52.62,52.65,18278.0,49.6001,49.6095,49.5436,49.5719,18278.0
2022-10-19 14:10:00,52.64,52.7,52.61,52.68,21466.0,49.5625,49.619,49.5342,49.6001,21466.0
2022-10-19 14:15:00,52.67,52.76,52.66,52.67,17759.0,49.5907,49.6755,49.5813,49.5907,17759.0
2022-10-19 14:20:00,52.67,52.71,52.63,52.7,27420.0,49.5907,49.6284,49.5531,49.619,27420.0
2022-10-19 14:25:00,52.71,52.75,52.69,52.74,17640.0,49.6284,49.666,49.6095,49.6566,17640.0
2022-10-19 14:30:00,52.73,52.81,52.7,52.79,16116.0,49.6472,49.7225,49.619,49.7037,16116.0
2022-10-19 14:35:00,52.79,52.79,52.73,52.75,13022.0,49.7037,49.7037,49.6472,49.666,13022.0
2022-10-19 14:40:00,52.74,52.79,52.69,52.73,14507.0,49.6566,49.7037,49.6095,49.6472,14507.0
2022-10-19 14:45:00,52.75,52.79,52.73,52.75,20661.0,49.666,49.7037,49.6472,49.666,20661.0
2022-10-19 14:50:00,52.75,52.75,52.72,52.73,30132.0,49.666,49.666,49.6378,49.6472,30132.0
2022-10-19 14:55:00,52.73,52.79,52.71,52.75,19145.0,49.6472,49.7037,49.6284,49.666,19145.0
2022-10-19 15:00:00,52.73,52.84,52.71,52.75,13182.0,49.6472,49.7508,49.6284,49.666,13182.0
2022-10-19 15:05:00,52.76,52.87,52.75,52.87,26623.0,49.6755,49.779,49.666,49.779,26623.0
2022-10-19 15:10:00,52.89,52.94,52.84,52.9,29093.0,49.7979,49.8449,49.7508,49.8073,29093.0
2022-10-19 15:15:00,52.89,52.98,52.86,52.97,65533.0,49.7979,49.8826,49.7696,49.8732,65533.0
2022-10-19 15:20:00,52.96,52.96,52.76,52.78,18707.0,49.8638,49.8638,49.6755,49.6943,18707.0
2022-10-19 15:25:00,52.76,52.79,52.72,52.76,26816.0,49.6755,49.7037,49.6378,49.6755,26816.0
2022-10-19 15:30:00,52.76,52.8,52.71,52.77,36506.0,49.6755,49.7131,49.6284,49.6849,36506.0
2022-10-19 15:35:00,52.77,52.85,52.75,52.75,32848.0,49.6849,49.7602,49.666,49.666,32848.0
2022-10-19 15:40:00,52.76,52.82,52.69,52.74,61366.0,49.6755,49.7319,49.6095,49.6566,61366.0
2022-10-19 15:45:00,52.75,52.79,52.69,52.74,52910.0,49.666,49.7037,49.6095,49.6566,52910.0
2022-10-19 15:50:00,52.74,52.81,52.65,52.75,140048.0,49.6566,49.7225,49.5719,49.666,140048.0
2022-10-19 15:55:00,52.74,52.82,52.71,52.75,243014.0,49.6566,49.7319,49.6284,49.666,243014.0
2022-10-20 09:30:00,52.15,52.81,52.15,52.63,90179.0,49.1011,49.7225,49.1011,49.5531,90179.0
2022-10-20 09:35:00,52.57,52.59,52.25,52.36,32306.0,49.4966,49.5154,49.1953,49.2988,32306.0
2022-10-20 09:40:00,52.36,52.61,52.33,52.6,48512.0,49.2988,49.5342,49.2706,49.5248,48512.0
2022-10-20 09:45:00,52.64,52.73,52.55,52.57,48329.0,49.5625,49.6472,49.4777,49.4966,48329.0
2022-10-20 09:50:00,52.59,52.6,52.41,52.47,26352.0,49.5154,49.5248,49.3459,49.4024,26352.0
2022-10-20 09:55:00,52.44,52.7,52.37,52.37,24724.0,49.3742,49.619,49.3083,49.3083,24724.0
2022-10-20 10:00:00,52.38,52.78,52.38,52.78,73103.0,49.3177,49.6943,49.3177,49.6943,73103.0
2022-10-20 10:05:00,52.77,52.91,52.77,52.81,100354.0,49.6849,49.8167,49.6849,49.7225,100354.0
2022-10-20 10:10:00,52.81,52.97,52.8,52.87,98742.0,49.7225,49.8732,49.7131,49.779,98742.0
2022-10-20 10:15:00,52.85,52.89,52.71,52.78,48797.0,49.7602,49.7979,49.6284,49.6943,48797.0
2022-10-20 10:20:00,52.79,52.92,52.76,52.91,50408.0,49.7037,49.8261,49.6755,49.8167,50408.0
2022-10-20 10:25:00,52.91,52.92,52.76,52.85,21657.0,49.8167,49.8261,49.6755,49.7602,21657.0
2022-10-20 10:30:00,52.86,52.9,52.57,52.6,23741.0,49.7696,49.8073,49.4966,49.5248,23741.0
2022-10-20 10:35:00,52.61,52.66,52.48,52.51,21134.0,49.5342,49.5813,49.4118,49.4401,21134.0
2022-10-20 10:40:00,52.51,52.52,52.37,52.4,37072.0,49.4401,49.4495,49.3083,49.3365,37072.0
2022-10-20 10:45:00,52.39,52.55,52.38,52.52,71122.0,49.3271,49.4777,49.3177,49.4495,71122.0
2022-10-20 10:50:00,52.52,52.55,52.31,52.32,25707.0,49.4495,49.4777,49.2518,49.2612,25707.0
2022-10-20 10:55:00,52.32,52.44,52.31,52.44,22771.0,49.2612,49.3742,49.2518,49.3742,22771.0
2022-10-20 11:00:00,52.44,52.46,52.28,52.36,29634.0,49.3742,49.393,49.2235,49.2988,29634.0
2022-10-20 11:05:00,52.35,52.45,52.34,52.44,22400.0,49.2894,49.3836,49.28,49.3742,22400.0
2022-10-20 11:10:00,52.45,52.5,52.43,52.44,15680.0,49.3836,49.4307,49.3647,49.3742,15680.0
2022-10-20 11:15:00,52.44,52.44,52.3,52.31,22222.0,49.3742,49.3742,49.2423,49.2518,22222.0
2022-10-20 11:20:00,52.33,52.34,52.26,52.28,28579.0,49.2706,49.28,49.2047,49.2235,28579.0
2022-10-20 11:25:00,52.28,52.28,52.12,52.19,28374.0,49.2235,49.2235,49.0729,49.1388,28374.0
2022-10-20 11:30:00,52.19,52.29,52.14,52.26,25716.0,49.1388,49.2329,49.0917,49.2047,25716.0
2022-10-20 11:35:00,52.26,52.39,52.24,52.37,13172.0,49.2047,49.3271,49.1859,49.3083,13172.0
2022-10-20 11:40:00,52.36,52.48,52.34,52.44,14431.0,49.2988,49.4118,49.28,49.3742,14431.0
2022-10-20 11:45:00,52.45,52.46,52.34,52.39,69742.0,49.3836,49.393,49.28,49.3271,69742.0
2022-10-20 11:50:00,52.37,52.37,52.3,52.31,23515.0,49.3083,49.3083,49.2423,49.2518,23515.0
2022-10-20 11:55:00,52.3,52.3,52.17,52.19,14366.0,49.2423,49.2423,49.1199,49.1388,14366.0
2022-10-20 12:00:00,52.18,52.21,52.06,52.12,30303.0,49.1294,49.1576,49.0164,49.0729,30303.0
2022-10-20 12:05:00,52.11,52.13,51.98,52.03,21706.0,49.0635,49.0823,48.9411,48.9881,21706.0
2022-10-20 12:10:00,52.03,52.05,51.95,52.01,15626.0,48.9881,49.007,48.9128,48.9693,15626.0
2022-10-20 12:15:00,52.01,52.09,52.0,52.07,14696.0,48.9693,49.0446,48.9599,49.0258,14696.0
2022-10-20 12:20:00,52.07,52.07,51.95,51.96,19670.0,49.0258,49.0258,48.9128,48.9222,19670.0
2022-10-20 12:25:00,51.96,51.96,51.85,51.88,32728.0,48.9222,48.9222,48.8187,48.8469,32728.0
2022-10-20 12:30:00,51.87,51.91,51.84,51.86,25525.0,48.8375,48.8751,48.8092,48.8281,25525.0
2022-10-20 12:35:00,51.86,51.92,51.77,51.77,19087.0,48.8281,48.8846,48.7433,48.7433,19087.0
2022-10-20 12:40:00,51.78,51.91,51.77,51.89,9882.0,48.7527,48.8751,48.7433,48.8563,9882.0
2022-10-20 12:45:00,51.89,51.9,51.84,51.9,13758.0,48.8563,48.8657,48.8092,48.8657,13758.0
2022-10-20 12:50:00,51.9,51.93,51.83,51.86,10792.0,48.8657,48.894,48.7998,48.8281,10792.0
2022-10-20 12:55:00,51.87,51.94,51.85,51.94,8734.0,48.8375,48.9034,48.8187,48.9034,8734.0
2022-10-20 13:00:00,51.94,52.0,51.91,51.97,30710.0,48.9034,48.9599,48.8751,48.9316,30710.0
2022-10-20 13:05:00,51.95,51.95,51.73,51.78,16570.0,48.9128,48.9128,48.7057,48.7527,16570.0
2022-10-20 13:10:00,51.77,51.91,51.77,51.87,16790.0,48.7433,48.8751,48.7433,48.8375,16790.0
2022-10-20 13:15:00,51.87,51.88,51.76,51.79,19449.0,48.8375,48.8469,48.7339,48.7622,19449.0
2022-10-20 13:20:00,51.79,51.93,51.76,51.8,20510.0,48.7622,48.894,48.7339,48.7716,20510.0
2022-10-20 13:25:00,51.8,51.89,51.8,51.85,25940.0,48.7716,48.8563,48.7716,48.8187,25940.0
2022-10-20 13:30:00,51.86,51.9,51.79,51.88,27009.0,48.8281,48.8657,48.7622,48.8469,27009.0
2022-10-20 13:35:00,51.88,52.02,51.87,52.0,20448.0,48.8469,48.9787,48.8375,48.9599,20448.0
2022-10-20 13:40:00,52.01,52.05,51.93,51.98,21483.0,48.9693,49.007,48.894,48.9411,21483.0
2022-10-20 13:45:00,51.98,51.98,51.88,51.91,39206.0,48.9411,48.9411,48.8469,48.8751,39206.0
2022-10-20 13:50:00,51.91,51.93,51.84,51.93,31052.0,48.8751,48.894,48.8092,48.894,31052.0
2022-10-20 13:55:00,51.93,52.06,51.88,52.05,30913.0,48.894,49.0164,48.8469,49.007,30913.0
2022-10-20 14:00:00,52.05,52.05,51.93,51.96,21235.0,49.007,49.007,48.894,48.9222,21235.0
2022-10-20 14:05:00,51.96,51.97,51.82,51.84,21282.0,48.9222,48.9316,48.7904,48.8092,21282.0
2022-10-20 14:10:00,51.84,51.85,51.77,51.8,18590.0,48.8092,48.8187,48.7433,48.7716,18590.0
2022-10-20 14:15:00,51.8,51.87,51.8,51.85,22807.0,48.7716,48.8375,48.7716,48.8187,22807.0
2022-10-20 14:20:00,51.85,51.86,51.7,51.71,27248.0,48.8187,48.8281,48.6774,48.6868,27248.0
2022-10-20 14:25:00,51.71,51.73,51.56,51.56,78248.0,48.6868,48.7057,48.5456,48.5456,78248.0
2022-10-20 14:30:00,51.55,51.68,51.55,51.68,32681.0,48.5362,48.6586,48.5362,48.6586,32681.0
2022-10-20 14:35:00,51.68,51.72,51.61,51.71,35159.0,48.6586,48.6963,48.5927,48.6868,35159.0
2022-10-20 14:40:00,51.71,51.72,51.6,51.63,45464.0,48.6868,48.6963,48.5833,48.6115,45464.0
2022-10-20 14:45:00,51.63,51.74,51.58,51.72,76359.0,48.6115,48.7151,48.5644,48.6963,76359.0
2022-10-20 14:50:00,51.73,51.81,51.69,51.79,35793.0,48.7057,48.781,48.668,48.7622,35793.0
2022-10-20 14:55:00,51.79,51.85,51.76,51.76,19415.0,48.7622,48.8187,48.7339,48.7339,19415.0
2022-10-20 15:00:00,51.76,51.83,51.76,51.8,20654.0,48.7339,48.7998,48.7339,48.7716,20654.0
2022-10-20 15:05:00,51.8,51.94,51.8,51.94,30039.0,48.7716,48.9034,48.7716,48.9034,30039.0
2022-10-20 15:10:00,51.95,51.96,51.85,51.87,110975.0,48.9128,48.9222,48.8187,48.8375,110975.0
2022-10-20 15:15:00,51.87,51.87,51.71,51.73,18757.0,48.8375,48.8375,48.6868,48.7057,18757.0
2022-10-20 15:20:00,51.74,51.74,51.58,51.62,23030.0,48.7151,48.7151,48.5644,48.6021,23030.0
2022-10-20 15:25:00,51.61,51.65,51.56,51.65,25136.0,48.5927,48.6303,48.5456,48.6303,25136.0
2022-10-20 15:30:00,51.64,51.69,51.59,51.66,45359.0,48.6209,48.668,48.5739,48.6398,45359.0
2022-10-20 15:35:00,51.66,51.79,51.65,51.71,54391.0,48.6398,48.7622,48.6303,48.6868,54391.0
2022-10-20 15:40:00,51.71,51.86,51.68,51.84,63510.0,48.6868,48.8281,48.6586,48.8092,63510.0
2022-10-20 15:45:00,51.83,51.91,51.77,51.9,63082.0,48.7998,48.8751,48.7433,48.8657,63082.0
2022-10-20 15:50:00,51.9,52.07,51.89,52.02,100337.0,48.8657,49.0258,48.8563,48.9787,100337.0
2022-10-20 15:55:00,52.03,52.03,51.79,51.81,315580.0,48.9881,48.9881,48.7622,48.781,315580.0
2022-10-21 09:30:00,51.77,52.05,51.66,51.9,263259.0,48.7433,49.007,48.6398,48.8657,263259.0
2022-10-21 09:35:00,51.89,52.2,51.88,51.95,28325.0,48.8563,49.1482,48.8469,48.9128,28325.0
2022-10-21 09:40:00,51.96,52.17,51.67,52.16,35983.0,48.9222,49.1199,48.6492,49.1105,35983.0
2022-10-21 09:45:00,52.12,52.62,52.11,52.6,27382.0,49.0729,49.5436,49.0635,49.5248,27382.0
2022-10-21 09:50:00,52.6,52.65,52.47,52.54,26035.0,49.5248,49.5719,49.4024,49.4683,26035.0
2022-10-21 09:55:00,52.53,52.77,52.48,52.74,40870.0,49.4589,49.6849,49.4118,49.6566,40870.0
2022-10-21 10:00:00,52.77,52.87,52.75,52.79,31853.0,49.6849,49.779,49.666,49.7037,31853.0
2022-10-21 10:05:00,52.8,52.91,52.73,52.82,32115.0,49.7131,49.8167,49.6472,49.7319,32115.0
2022-10-21 10:10:00,52.82,52.85,52.69,52.73,40438.0,49.7319,49.7602,49.6095,49.6472,40438.0
2022-10-21 10:15:00,52.73,52.84,52.72,52.75,24920.0,49.6472,49.7508,49.6378,49.666,24920.0
2022-10-21 10:20:00,52.77,52.79,52.51,52.52,33199.0,49.6849,49.7037,49.4401,49.4495,33199.0
2022-10-21 10:25:00,52.5,52.53,52.3,52.31,29735.0,49.4307,49.4589,49.2423,49.2518,29735.0
2022-10-21 10:30:00,52.32,52.46,52.23,52.26,22394.0,49.2612,49.393,49.1764,49.2047,22394.0
2022-10-21 10:35:00,52.28,52.29,52.04,52.22,18782.0,49.2235,49.2329,48.9975,49.167,18782.0
2022-10-21 10:40:00,52.24,52.3,52.12,52.22,18478.0,49.1859,49.2423,49.0729,49.167,18478.0
2022-10-21 10:45:00,52.21,52.41,52.2,52.39,28985.0,49.1576,49.3459,49.1482,49.3271,28985.0
2022-10-21 10:50:00,52.38,52.52,52.36,52.49,30277.0,49.3177,49.4495,49.2988,49.4212,30277.0
2022-10-21 10:55:00,52.49,52.49,52.21,52.29,23097.0,49.4212,49.4212,49.1576,49.2329,23097.0
2022-10-21 11:00:00,52.29,52.29,52.09,52.12,17651.0,49.2329,49.2329,49.0446,49.0729,17651.0
2022-10-21 11:05:00,52.12,52.26,52.06,52.26,16814.0,49.0729,49.2047,49.0164,49.2047,16814.0
2022-10-21 11:10:00,52.26,52.44,52.26,52.41,13355.0,49.2047,49.3742,49.2047,49.3459,13355.0
2022-10-21 11:15:00,52.38,52.48,52.33,52.4,16846.0,49.3177,49.4118,49.2706,49.3365,16846.0
2022-10-21 11:20:00,52.39,52.51,52.33,52.39,47937.0,49.3271,49.4401,49.2706,49.3271,47937.0
2022-10-21 11:25:00,52.41,52.58,52.37,52.54,18872.0,49.3459,49.506,49.3083,49.4683,18872.0
2022-10-21 11:30:00,52.51,52.7,52.49,52.63,19274.0,49.4401,49.619,49.4212,49.5531,19274.0
2022-10-21 11:35:00,52.63,52.66,52.45,52.48,14227.0,49.5531,49.5813,49.3836,49.4118,14227.0
2022-10-21 11:40:00,52.49,52.7,52.46,52.65,24104.0,49.4212,49.619,49.393,49.5719,24104.0
2022-10-21 11:45:00,52.66,52.73,52.61,52.7,29499.0,49.5813,49.6472,49.5342,49.619,29499.0
2022-10-21 11:50:00,52.7,52.73,52.63,52.67,14400.0,49.619,49.6472,49.5531,49.5907,14400.0
2022-10-21 11:55:00,52.68,52.78,52.63,52.75,14706.0,49.6001,49.6943,49.5531,49.666,14706.0
2022-10-21 12:00:00,52.75,52.94,52.75,52.9,23310.0,49.666,49.8449,49.666,49.8073,23310.0
2022-10-21 12:05:00,52.89,52.89,52.73,52.73,15297.0,49.7979,49.7979,49.6472,49.6472,15297.0
2022-10-21 12:10:00,52.75,52.76,52.66,52.76,18200.0,49.666,49.6755,49.5813,49.6755,18200.0
2022-10-21 12:15:00,52.76,52.76,52.6,52.63,12695.0,49.6755,49.6755,49.5248,49.5531,12695.0
2022-10-21 12:20:00,52.6,52.8,52.6,52.79,19118.0,49.5248,49.7131,49.5248,49.7037,19118.0
2022-10-21 12:25:00,52.77,52.79,52.64,52.66,46622.0,49.6849,49.7037,49.5625,49.5813,46622.0
2022-10-21 12:30:00,52.64,52.82,52.61,52.82,16405.0,49.5625,49.7319,49.5342,49.7319,16405.0
2022-10-21 12:35:00,52.82,52.94,52.8,52.82,21589.0,49.7319,49.8449,49.7131,49.7319,21589.0
2022-10-21 12:40:00,52.82,53.04,52.82,53.03,18384.0,49.7319,49.9391,49.7319,49.9297,18384.0
2022-10-21 12:45:00,53.02,53.17,53.02,53.14,48473.0,49.9203,50.0615,49.9203,50.0332,48473.0
2022-10-21 12:50:00,53.15,53.22,53.15,53.18,11983.0,50.0427,50.1086,50.0427,50.0709,11983.0
2022-10-21 12:55:00,53.18,53.19,53.03,53.08,15312.0,50.0709,50.0803,49.9297,49.9767,15312.0
2022-10-21 13:00:00,53.09,53.22,53.09,53.2,14384.0,49.9862,50.1086,49.9862,50.0897,14384.0
2022-10-21 13:05:00,53.19,53.3,53.0,53.01,114431.0,50.0803,50.1839,49.9014,49.9108,114431.0
2022-10-21 13:10:00,53.01,53.04,52.92,52.98,19040.0,49.9108,49.9391,49.8261,49.8826,19040.0
2022-10-21 13:15:00,52.99,53.02,52.89,53.01,21712.0,49.892,49.9203,49.7979,49.9108,21712.0
2022-10-21 13:20:00,53.0,53.03,52.89,52.9,14667.0,49.9014,49.9297,49.7979,49.8073,14667.0
2022-10-21 13:25:00,52.89,53.15,52.89,53.0,49413.0,49.7979,50.0427,49.7979,49.9014,49413.0
2022-10-21 13:30:00,53.01,53.05,52.95,52.95,14224.0,49.9108,49.9485,49.8543,49.8543,14224.0
2022-10-21 13:35:00,52.96,53.03,52.92,52.94,21001.0,49.8638,49.9297,49.8261,49.8449,21001.0
2022-10-21 13:40:00,52.95,53.06,52.94,52.97,20849.0,49.8543,49.9579,49.8449,49.8732,20849.0
2022-10-21 13:45:00,52.98,53.13,52.98,53.13,12802.0,49.8826,50.0238,49.8826,50.0238,12802.0
2022-10-21 13:50:00,53.14,53.17,53.07,53.09,13174.0,50.0332,50.0615,49.9673,49.9862,13174.0
2022-10-21 13:55:00,53.08,53.14,53.05,53.14,10678.0,49.9767,50.0332,49.9485,50.0332,10678.0
2022-10-21 14:00:00,53.14,53.18,53.12,53.17,11998.0,50.0332,50.0709,50.0144,50.0615,11998.0
2022-10-21 14:05:00,53.19,53.24,53.17,53.24,13713.0,50.0803,50.1274,50.0615,50.1274,13713.0
2022-10-21 14:10:00,53.25,53.25,53.12,53.13,46167.0,50.1368,50.1368,50.0144,50.0238,46167.0
2022-10-21 14:15:00,53.13,53.16,53.04,53.06,15586.0,50.0238,50.0521,49.9391,49.9579,15586.0
2022-10-21 14:20:00,53.06,53.08,53.01,53.02,12648.0,49.9579,49.9767,49.9108,49.9203,12648.0
2022-10-21 14:25:00,53.03,53.11,53.01,53.09,29493.0,49.9297,50.005,49.9108,49.9862,29493.0
2022-10-21 14:30:00,53.1,53.15,53.09,53.11,13773.0,49.9956,50.0427,49.9862,50.005,13773.0
2022-10-21 14:35:00,53.11,53.12,53.06,53.1,13879.0,50.005,50.0144,49.9579,49.9956,13879.0
2022-10-21 14:40:00,53.11,53.11,53.0,53.0,17193.0,50.005,50.005,49.9014,49.9014,17193.0
2022-10-21 14:45:00,52.99,53.03,52.94,53.01,16723.0,49.892,49.9297,49.8449,49.9108,16723.0
2022-10-21 14:50:00,53.01,53.04,52.95,52.97,11065.0,49.9108,49.9391,49.8543,49.8732,11065.0
2022-10-21 14:55:00,52.97,53.09,52.97,53.05,17341.0,49.8732,49.9862,49.8732,49.9485,17341.0
2022-10-21 15:00:00,53.06,53.17,53.06,53.15,14788.0,49.9579,50.0615,49.9579,50.0427,14788.0
2022-10-21 15:05:00,53.14,53.14,53.09,53.13,15410.0,50.0332,50.0332,49.9862,50.0238,15410.0
2022-10-21 15:10:00,53.12,53.17,53.11,53.16,16130.0,50.0144,50.0615,50.005,50.0521,16130.0
2022-10-21 15:15:00,53.15,53.21,53.13,53.15,20403.0,50.0427,50.0991,50.0238,50.0427,20403.0
2022-10-21 15:20:00,53.15,53.2,53.12,53.13,34407.0,50.0427,50.0897,50.0144,50.0238,34407.0
2022-10-21 15:25:00,53.13,53.17,53.08,53.13,52792.0,50.0238,50.0615,49.9767,50.0238,52792.0
2022-10-21 15:30:00,53.14,53.18,53.11,53.18,53176.0,50.0332,50.0709,50.005,50.0709,53176.0
2022-10-21 15:35:00,53.17,53.18,53.11,53.17,49813.0,50.0615,50.0709,50.005,50.0615,49813.0
2022-10-21 15:40:00,53.18,53.24,53.16,53.19,57749.0,50.0709,50.1274,50.0521,50.0803,57749.0
2022-10-21 15:45:00,53.18,53.21,53.11,53.11,87691.0,50.0709,50.0991,50.005,50.005,87691.0
2022-10-21 15:50:00,53.11,53.18,53.05,53.14,130818.0,50.005,50.0709,49.9485,50.0332,130818.0
2022-10-21 15:55:00,53.14,53.25,53.1,53.25,223582.0,50.0332,50.1368,49.9956,50.1368,223582.0
2022-10-24 09:30:00,53.56,53.88,53.51,53.85,42530.0,50.4287,50.73,50.3816,50.7017,42530.0
2022-10-24 09:35:00,53.87,54.27,53.84,54.16,38625.0,50.7206,51.0972,50.6923,50.9936,38625.0
2022-10-24 09:40:00,54.13,54.13,53.82,54.02,32054.0,50.9654,50.9654,50.6735,50.8618,32054.0
2022-10-24 09:45:00,54.04,54.3,54.04,54.09,56806.0,50.8806,51.1254,50.8806,50.9277,56806.0
2022-10-24 09:50:00,54.1,54.21,53.97,54.21,23603.0,50.9371,51.0407,50.8147,51.0407,23603.0
2022-10-24 09:55:00,54.22,54.37,54.16,54.33,21016.0,51.0501,51.1913,50.9936,51.1537,21016.0
2022-10-24 10:00:00,54.34,54.34,53.93,53.94,31087.0,51.1631,51.1631,50.7771,50.7865,31087.0
2022-10-24 10:05:00,53.92,54.06,53.86,53.86,25670.0,50.7676,50.8995,50.7111,50.7111,25670.0
2022-10-24 10:10:00,53.89,54.24,53.85,54.24,18582.0,50.7394,51.0689,50.7017,51.0689,18582.0
2022-10-24 10:15:00,54.23,54.34,54.09,54.27,16062.0,51.0595,51.1631,50.9277,51.0972,16062.0
2022-10-24 10:20:00,54.29,54.29,53.89,53.93,23539.0,51.116,51.116,50.7394,50.7771,23539.0
2022-10-24 10:25:00,53.93,54.08,53.82,54.07,29664.0,50.7771,50.9183,50.6735,50.9089,29664.0
2022-10-24 10:30:00,54.06,54.21,53.99,54.21,17127.0,50.8995,51.0407,50.8335,51.0407,17127.0
2022-10-24 10:35:00,54.23,54.31,54.12,54.13,17135.0,51.0595,51.1348,50.9559,50.9654,17135.0
2022-10-24 10:40:00,54.13,54.19,53.94,54.02,17865.0,50.9654,51.0219,50.7865,50.8618,17865.0
2022-10-24 10:45:00,54.0,54.0,53.83,53.88,26725.0,50.843,50.843,50.6829,50.73,26725.0
2022-10-24 10:50:00,53.93,54.21,53.93,54.18,21559.0,50.7771,51.0407,50.7771,51.0124,21559.0
2022-10-24 10:55:00,54.18,54.19,54.08,54.13,12387.0,51.0124,51.0219,50.9183,50.9654,12387.0
2022-10-24 11:00:00,54.15,54.2,54.05,54.08,15606.0,50.9842,51.0313,50.89,50.9183,15606.0
2022-10-24 11:05:00,54.06,54.11,53.97,54.01,16048.0,50.8995,50.9465,50.8147,50.8524,16048.0
2022-10-24 11:10:00,53.99,54.07,53.98,54.04,10045.0,50.8335,50.9089,50.8241,50.8806,10045.0
2022-10-24 11:15:00,54.03,54.08,53.8,53.82,19911.0,50.8712,50.9183,50.6547,50.6735,19911.0
2022-10-24 11:20:00,53.83,53.96,53.83,53.88,13663.0,50.6829,50.8053,50.6829,50.73,13663.0
2022-10-24 11:25:00,53.86,54.03,53.81,53.95,47735.0,50.7111,50.8712,50.6641,50.7959,47735.0
2022-10-24 11:30:00,53.96,54.01,53.91,53.94,12203.0,50.8053,50.8524,50.7582,50.7865,12203.0
2022-10-24 11:35:00,53.97,54.11,53.96,54.06,14205.0,50.8147,50.9465,50.8053,50.8995,14205.0
2022-10-24 11:40:00,54.06,54.13,54.01,54.02,18261.0,50.8995,50.9654,50.8524,50.8618,18261.0
2022-10-24 11:45:00,54.03,54.14,53.99,54.13,8013.0,50.8712,50.9748,50.8335,50.9654,8013.0
2022-10-24 11:50:00,54.15,54.25,54.14,54.25,12397.0,50.9842,51.0783,50.9748,51.0783,12397.0
2022-10-24 11:55:00,54.26,54.35,54.24,54.27,15623.0,51.0878,51.1725,51.0689,51.0972,15623.0
2022-10-24 12:00:00,54.24,54.3,54.21,54.22,14101.0,51.0689,51.1254,51.0407,51.0501,14101.0
2022-10-24 12:05:00,54.23,54.24,54.15,54.15,8653.0,51.0595,51.0689,50.9842,50.9842,8653.0
2022-10-24 12:10:00,54.16,54.2,54.13,54.15,7551.0,50.9936,51.0313,50.9654,50.9842,7551.0
2022-10-24 12:15:00,54.15,54.19,54.08,54.16,13924.0,50.9842,51.0219,50.9183,50.9936,13924.0
2022-10-24 12:20:00,54.17,54.21,54.12,54.19,27330.0,51.003,51.0407,50.9559,51.0219,27330.0
2022-10-24 12:25:00,54.19,54.23,54.16,54.17,7960.0,51.0219,51.0595,50.9936,51.003,7960.0
2022-10-24 12:30:00,54.18,54.19,54.09,54.1,16268.0,51.0124,51.0219,50.9277,50.9371,16268.0
2022-10-24 12:35:00,54.11,54.17,54.08,54.08,6625.0,50.9465,51.003,50.9183,50.9183,6625.0
2022-10-24 12:40:00,54.07,54.07,53.97,54.06,10214.0,50.9089,50.9089,50.8147,50.8995,10214.0
2022-10-24 12:45:00,54.07,54.1,54.06,54.1,7887.0,50.9089,50.9371,50.8995,50.9371,7887.0
2022-10-24 12:50:00,54.11,54.12,54.09,54.1,6181.0,50.9465,50.9559,50.9277,50.9371,6181.0
2022-10-24 12:55:00,54.08,54.09,53.96,53.96,8728.0,50.9183,50.9277,50.8053,50.8053,8728.0
2022-10-24 13:00:00,53.96,53.98,53.92,53.98,4054.0,50.8053,50.8241,50.7676,50.8241,4054.0
2022-10-24 13:05:00,53.98,54.04,53.94,54.04,10494.0,50.8241,50.8806,50.7865,50.8806,10494.0
2022-10-24 13:10:00,54.05,54.06,53.97,54.06,19624.0,50.89,50.8995,50.8147,50.8995,19624.0
2022-10-24 13:15:00,54.06,54.06,53.98,53.98,6152.0,50.8995,50.8995,50.8241,50.8241,6152.0
2022-10-24 13:20:00,53.99,53.99,53.93,53.98,20572.0,50.8335,50.8335,50.7771,50.8241,20572.0
2022-10-24 13:25:00,53.98,54.06,53.98,54.04,8850.0,50.8241,50.8995,50.8241,50.8806,8850.0
2022-10-24 13:30:00,54.04,54.08,54.0,54.08,12447.0,50.8806,50.9183,50.843,50.9183,12447.0
2022-10-24 13:35:00,54.08,54.08,54.01,54.08,8206.0,50.9183,50.9183,50.8524,50.9183,8206.0
2022-10-24 13:40:00,54.09,54.12,54.08,54.11,8977.0,50.9277,50.9559,50.9183,50.9465,8977.0
2022-10-24 13:45:00,54.1,54.22,54.09,54.22,34965.0,50.9371,51.0501,50.9277,51.0501,34965.0
2022-10-24 13:50:00,54.22,54.24,54.16,54.23,17586.0,51.0501,51.0689,50.9936,51.0595,17586.0
2022-10-24 13:55:00,54.24,54.25,54.17,54.22,10952.0,51.0689,51.0783,51.003,51.0501,10952.0
2022-10-24 14:00:00,54.23,54.32,54.21,54.28,15961.0,51.0595,51.1443,51.0407,51.1066,15961.0
2022-10-24 14:05:00,54.27,54.35,54.25,54.31,14735.0,51.0972,51.1725,51.0783,51.1348,14735.0
2022-10-24 14:10:00,54.3,54.31,54.24,54.27,14799.0,51.1254,51.1348,51.0689,51.0972,14799.0
2022-10-24 14:15:00,54.26,54.29,54.24,54.24,14574.0,51.0878,51.116,51.0689,51.0689,14574.0
2022-10-24 14:20:00,54.24,54.24,54.17,54.23,11239.0,51.0689,51.0689,51.003,51.0595,11239.0
2022-10-24 14:25:00,54.23,54.27,54.2,54.22,11283.0,51.0595,51.0972,51.0313,51.0501,11283.0
2022-10-24 14:30:00,54.23,54.32,54.23,54.31,10598.0,51.0595,51.1443,51.0595,51.1348,10598.0
2022-10-24 14:35:00,54.3,54.3,54.25,54.3,15384.0,51.1254,51.1254,51.0783,51.1254,15384.0
2022-10-24 14:40:00,54.29,54.46,54.27,54.41,19948.0,51.116,51.2761,51.0972,51.229,19948.0
2022-10-24 14:45:00,54.42,54.44,54.38,54.4,12981.0,51.2384,51.2572,51.2007,51.2196,12981.0
2022-10-24 14:50:00,54.4,54.44,54.36,54.42,11567.0,51.2196,51.2572,51.1819,51.2384,11567.0
2022-10-24 14:55:00,54.41,54.48,54.38,54.46,31669.0,51.229,51.2949,51.2007,51.2761,31669.0
2022-10-24 15:00:00,54.46,54.47,54.43,54.44,19298.0,51.2761,51.2855,51.2478,51.2572,19298.0
2022-10-24 15:05:00,54.45,54.48,54.41,54.46,18594.0,51.2667,51.2949,51.229,51.2761,18594.0
2022-10-24 15:10:00,54.46,54.51,54.46,54.51,22769.0,51.2761,51.3231,51.2761,51.3231,22769.0
2022-10-24 15:15:00,54.51,54.55,54.49,54.51,22879.0,51.3231,51.3608,51.3043,51.3231,22879.0
2022-10-24 15:20:00,54.52,54.52,54.43,54.48,24173.0,51.3326,51.3326,51.2478,51.2949,24173.0
2022-10-24 15:25:00,54.48,54.54,54.47,54.52,24983.0,51.2949,51.3514,51.2855,51.3326,24983.0
2022-10-24 15:30:00,54.53,54.56,54.48,54.51,35649.0,51.342,51.3702,51.2949,51.3231,35649.0
2022-10-24 15:35:00,54.51,54.52,54.42,54.43,42016.0,51.3231,51.3326,51.2384,51.2478,42016.0
2022-10-24 15:40:00,54.43,54.44,54.36,54.36,38775.0,51.2478,51.2572,51.1819,51.1819,38775.0
2022-10-24 15:45:00,54.36,54.4,54.29,54.3,40521.0,51.1819,51.2196,51.116,51.1254,40521.0
2022-10-24 15:50:00,54.3,54.41,54.27,54.33,105630.0,51.1254,51.229,51.0972,51.1537,105630.0
2022-10-24 15:55:00,54.32,54.42,54.3,54.37,221982.0,51.1443,51.2384,51.1254,51.1913,221982.0
2022-10-25 09:30:00,53.72,53.87,53.47,53.85,108900.0,50.5793,50.7206,50.3439,50.7017,108900.0
2022-10-25 09:35:00,53.86,53.9,53.59,53.9,58296.0,50.7111,50.7488,50.4569,50.7488,58296.0
2022-10-25 09:40:00,53.89,54.05,53.82,54.03,25867.0,50.7394,50.89,50.6735,50.8712,25867.0
2022-10-25 09:45:00,54.03,54.21,54.02,54.11,63072.0,50.8712,51.0407,50.8618,50.9465,63072.0
2022-10-25 09:50:00,54.13,54.31,53.94,54.31,69952.0,50.9654,51.1348,50.7865,51.1348,69952.0
2022-10-25 09:55:00,54.31,54.38,54.25,54.27,21626.0,51.1348,51.2007,51.0783,51.0972,21626.0
2022-10-25 10:00:00,54.28,54.33,53.95,53.97,58173.0,51.1066,51.1537,50.7959,50.8147,58173.0
2022-10-25 10:05:00,53.95,53.95,53.82,53.92,32238.0,50.7959,50.7959,50.6735,50.7676,32238.0
2022-10-25 10:10:00,53.91,53.94,53.78,53.89,48150.0,50.7582,50.7865,50.6358,50.7394,48150.0
2022-10-25 10:15:00,53.88,53.95,53.83,53.86,59073.0,50.73,50.7959,50.6829,50.7111,59073.0
2022-10-25 10:20:00,53.87,53.93,53.81,53.91,26731.0,50.7206,50.7771,50.6641,50.7582,26731.0
2022-10-25 10:25:00,53.92,53.97,53.85,53.9,22137.0,50.7676,50.8147,50.7017,50.7488,22137.0
2022-10-25 10:30:00,53.89,54.07,53.83,53.84,54357.0,50.7394,50.9089,50.6829,50.6923,54357.0
2022-10-25 10:35:00,53.84,53.84,53.72,53.77,25513.0,50.6923,50.6923,50.5793,50.6264,25513.0
2022-10-25 10:40:00,53.79,53.83,53.75,53.78,25302.0,50.6452,50.6829,50.6076,50.6358,25302.0
2022-10-25 10:45:00,53.79,53.95,53.78,53.87,11660.0,50.6452,50.7959,50.6358,50.7206,11660.0
2022-10-25 10:50:00,53.87,53.95,53.83,53.92,22736.0,50.7206,50.7959,50.6829,50.7676,22736.0
2022-10-25 10:55:00,53.92,53.93,53.78,53.84,28684.0,50.7676,50.7771,50.6358,50.6923,28684.0
2022-10-25 11:00:00,53.85,53.93,53.82,53.84,13704.0,50.7017,50.7771,50.6735,50.6923,13704.0
2022-10-25 11:05:00,53.85,54.05,53.84,54.02,12867.0,50.7017,50.89,50.6923,50.8618,12867.0
2022-10-25 11:10:00,54.03,54.09,53.98,54.09,15959.0,50.8712,50.9277,50.8241,50.9277,15959.0
2022-10-25 11:15:00,54.09,54.22,54.08,54.19,51062.0,50.9277,51.0501,50.9183,51.0219,51062.0
2022-10-25 11:20:00,54.19,54.19,54.1,54.14,9342.0,51.0219,51.0219,50.9371,50.9748,9342.0
2022-10-25 11:25:00,54.15,54.18,54.14,54.15,12735.0,50.9842,51.0124,50.9748,50.9842,12735.0
2022-10-25 11:30:00,54.14,54.24,54.13,54.23,10248.0,50.9748,51.0689,50.9654,51.0595,10248.0
2022-10-25 11:35:00,54.22,54.24,54.16,54.17,8853.0,51.0501,51.0689,50.9936,51.003,8853.0
2022-10-25 11:40:00,54.16,54.2,54.13,54.19,10123.0,50.9936,51.0313,50.9654,51.0219,10123.0
2022-10-25 11:45:00,54.19,54.19,54.13,54.16,9788.0,51.0219,51.0219,50.9654,50.9936,9788.0
2022-10-25 11:50:00,54.14,54.21,54.14,54.15,13090.0,50.9748,51.0407,50.9748,50.9842,13090.0
2022-10-25 11:55:00,54.16,54.16,54.09,54.14,15367.0,50.9936,50.9936,50.9277,50.9748,15367.0
2022-10-25 12:00:00,54.13,54.26,54.13,54.23,21244.0,50.9654,51.0878,50.9654,51.0595,21244.0
2022-10-25 12:05:00,54.23,54.32,54.22,54.3,11039.0,51.0595,51.1443,51.0501,51.1254,11039.0
2022-10-25 12:10:00,54.3,54.34,54.29,54.31,7318.0,51.1254,51.1631,51.116,51.1348,7318.0
2022-10-25 12:15:00,54.3,54.37,54.28,54.37,10660.0,51.1254,51.1913,51.1066,51.1913,10660.0
2022-10-25 12:20:00,54.38,54.44,54.37,54.42,17515.0,51.2007,51.2572,51.1913,51.2384,17515.0
2022-10-25 12:25:00,54.41,54.41,54.35,54.35,8328.0,51.229,51.229,51.1725,51.1725,8328.0
2022-10-25 12:30:00,54.35,54.41,54.34,54.38,17937.0,51.1725,51.229,51.1631,51.2007,17937.0
2022-10-25 12:35:00,54.38,54.53,54.37,54.53,24263.0,51.2007,51.342,51.1913,51.342,24263.0
2022-10-25 12:40:00,54.52,54.53,54.49,54.5,9511.0,51.3326,51.342,51.3043,51.3137,9511.0
2022-10-25 12:45:00,54.51,54.56,54.42,54.42,26683.0,51.3231,51.3702,51.2384,51.2384,26683.0
2022-10-25 12:50:00,54.42,54.46,54.33,54.37,25514.0,51.2384,51.2761,51.1537,51.1913,25514.0
2022-10-25 12:55:00,54.37,54.4,54.33,54.33,7777.0,51.1913,51.2196,51.1537,51.1537,7777.0
2022-10-25 13:00:00,54.33,54.41,54.32,54.33,10001.0,51.1537,51.229,51.1443,51.1537,10001.0
2022-10-25 13:05:00,54.33,54.37,54.3,54.35,10659.0,51.1537,51.1913,51.1254,51.1725,10659.0
2022-10-25 13:10:00,54.32,54.36,54.3,54.3,9923.0,51.1443,51.1819,51.1254,51.1254,9923.0
2022-10-25 13:15:00,54.31,54.38,54.27,54.31,15497.0,51.1348,51.2007,51.0972,51.1348,15497.0
2022-10-25 13:20:00,54.31,54.31,54.24,54.28,8314.0,51.1348,51.1348,51.0689,51.1066,8314.0
2022-10-25 13:25:00,54.28,54.31,54.26,54.28,8608.0,51.1066,51.1348,51.0878,51.1066,8608.0
2022-10-25 13:30:00,54.3,54.35,54.29,54.34,8444.0,51.1254,51.1725,51.116,51.1631,8444.0
2022-10-25 13:35:00,54.33,54.35,54.26,54.27,14551.0,51.1537,51.1725,51.0878,51.0972,14551.0
2022-10-25 13:40:00,54.28,54.28,54.22,54.25,10084.0,51.1066,51.1066,51.0501,51.0783,10084.0
2022-10-25 13:45:00,54.24,54.4,54.24,54.4,18307.0,51.0689,51.2196,51.0689,51.2196,18307.0
2022-10-25 13:50:00,54.4,54.4,54.32,54.36,10319.0,51.2196,51.2196,51.1443,51.1819,10319.0
2022-10-25 13:55:00,54.35,54.38,54.33,54.35,10958.0,51.1725,51.2007,51.1537,51.1725,10958.0
2022-10-25 14:00:00,54.35,54.4,54.34,54.4,12871.0,51.1725,51.2196,51.1631,51.2196,12871.0
2022-10-25 14:05:00,54.38,54.46,54.35,54.46,13576.0,51.2007,51.2761,51.1725,51.2761,13576.0
2022-10-25 14:10:00,54.46,54.48,54.43,54.45,14716.0,51.2761,51.2949,51.2478,51.2667,14716.0
2022-10-25 14:15:00,54.45,54.5,54.44,54.48,9119.0,51.2667,51.3137,51.2572,51.2949,9119.0
2022-10-25 14:20:00,54.48,54.51,54.46,54.51,12033.0,51.2949,51.3231,51.2761,51.3231,12033.0
2022-10-25 14:25:00,54.5,54.5,54.46,54.48,17435.0,51.3137,51.3137,51.2761,51.2949,17435.0
2022-10-25 14:30:00,54.49,54.5,54.44,54.47,37198.0,51.3043,51.3137,51.2572,51.2855,37198.0
2022-10-25 14:35:00,54.47,54.47,54.37,54.41,44402.0,51.2855,51.2855,51.1913,51.229,44402.0
2022-10-25 14:40:00,54.41,54.48,54.36,54.36,29728.0,51.229,51.2949,51.1819,51.1819,29728.0
2022-10-25 14:45:00,54.36,54.39,54.34,54.39,12835.0,51.1819,51.2102,51.1631,51.2102,12835.0
2022-10-25 14:50:00,54.39,54.46,54.38,54.44,17183.0,51.2102,51.2761,51.2007,51.2572,17183.0
2022-10-25 14:55:00,54.44,54.44,54.39,54.43,25462.0,51.2572,51.2572,51.2102,51.2478,25462.0
2022-10-25 15:00:00,54.42,54.48,54.41,54.47,21615.0,51.2384,51.2949,51.229,51.2855,21615.0
2022-10-25 15:05:00,54.47,54.54,54.45,54.54,47057.0,51.2855,51.3514,51.2667,51.3514,47057.0
2022-10-25 15:10:00,54.54,54.55,54.49,54.54,27188.0,51.3514,51.3608,51.3043,51.3514,27188.0
2022-10-25 15:15:00,54.55,54.58,54.53,54.53,23431.0,51.3608,51.3891,51.342,51.342,23431.0
2022-10-25 15:20:00,54.53,54.56,54.52,54.55,25353.0,51.342,51.3702,51.3326,51.3608,25353.0
2022-10-25 15:25:00,54.55,54.62,54.55,54.59,43185.0,51.3608,51.4267,51.3608,51.3985,43185.0
2022-10-25 15:30:00,54.59,54.62,54.54,54.58,71630.0,51.3985,51.4267,51.3514,51.3891,71630.0
2022-10-25 15:35:00,54.59,54.6,54.5,54.55,78897.0,51.3985,51.4079,51.3137,51.3608,78897.0
2022-10-25 15:40:00,54.55,54.56,54.46,54.48,130054.0,51.3608,51.3702,51.2761,51.2949,130054.0
2022-10-25 15:45:00,54.48,54.51,54.45,54.49,78821.0,51.2949,51.3231,51.2667,51.3043,78821.0
2022-10-25 15:50:00,54.49,54.5,54.35,54.36,136678.0,51.3043,51.3137,51.1725,51.1819,136678.0
2022-10-25 15:55:00,54.35,54.38,54.26,54.3,316814.0,51.1725,51.2007,51.0878,51.1254,316814.0
2022-10-26 09:30:00,54.69,54.95,54.61,54.85,96408.0,51.4926,51.7374,51.4173,51.6433,96408.0
2022-10-26 09:35:00,54.87,54.98,54.73,54.81,44076.0,51.6621,51.7657,51.5303,51.6056,44076.0
2022-10-26 09:40:00,54.82,54.84,54.59,54.61,34953.0,51.615,51.6339,51.3985,51.4173,34953.0
2022-10-26 09:45:00,54.61,54.77,54.55,54.64,42824.0,51.4173,51.5679,51.3608,51.4455,42824.0
2022-10-26 09:50:00,54.64,54.68,54.55,54.55,30662.0,51.4455,51.4832,51.3608,51.3608,30662.0
2022-10-26 09:55:00,54.57,54.65,54.53,54.54,20808.0,51.3796,51.455,51.342,51.3514,20808.0
2022-10-26 10:00:00,54.56,54.88,54.53,54.65,75883.0,51.3702,51.6715,51.342,51.455,75883.0
2022-10-26 10:05:00,54.62,54.72,54.57,54.71,20747.0,51.4267,51.5209,51.3796,51.5115,20747.0
2022-10-26 10:10:00,54.7,54.74,54.59,54.61,25811.0,51.502,51.5397,51.3985,51.4173,25811.0
2022-10-26 10:15:00,54.6,54.75,54.57,54.75,19784.0,51.4079,51.5491,51.3796,51.5491,19784.0
2022-10-26 10:20:00,54.75,54.79,54.71,54.72,32047.0,51.5491,51.5868,51.5115,51.5209,32047.0
2022-10-26 10:25:00,54.72,54.89,54.67,54.86,21928.0,51.5209,51.6809,51.4738,51.6527,21928.0
2022-10-26 10:30:00,54.85,54.88,54.69,54.69,19793.0,51.6433,51.6715,51.4926,51.4926,19793.0
2022-10-26 10:35:00,54.69,54.69,54.6,54.66,21852.0,51.4926,51.4926,51.4079,51.4644,21852.0
2022-10-26 10:40:00,54.67,54.74,54.6,54.74,21975.0,51.4738,51.5397,51.4079,51.5397,21975.0
2022-10-26 10:45:00,54.73,54.75,54.66,54.69,13050.0,51.5303,51.5491,51.4644,51.4926,13050.0
2022-10-26 10:50:00,54.69,54.81,54.67,54.8,14343.0,51.4926,51.6056,51.4738,51.5962,14343.0
2022-10-26 10:55:00,54.78,54.78,54.71,54.72,8213.0,51.5774,51.5774,51.5115,51.5209,8213.0
2022-10-26 11:00:00,54.72,54.92,54.72,54.91,21238.0,51.5209,51.7092,51.5209,51.6998,21238.0
2022-10-26 11:05:00,54.9,54.93,54.82,54.84,32749.0,51.6903,51.7186,51.615,51.6339,32749.0
2022-10-26 11:10:00,54.83,54.91,54.82,54.9,11725.0,51.6244,51.6998,51.615,51.6903,11725.0
2022-10-26 11:15:00,54.88,54.92,54.86,54.87,17873.0,51.6715,51.7092,51.6527,51.6621,17873.0
2022-10-26 11:20:00,54.86,54.9,54.78,54.87,65072.0,51.6527,51.6903,51.5774,51.6621,65072.0
2022-10-26 11:25:00,54.84,54.84,54.72,54.72,19214.0,51.6339,51.6339,51.5209,51.5209,19214.0
2022-10-26 11:30:00,54.73,54.82,54.69,54.79,28714.0,51.5303,51.615,51.4926,51.5868,28714.0
2022-10-26 11:35:00,54.8,54.83,54.77,54.78,13682.0,51.5962,51.6244,51.5679,51.5774,13682.0
2022-10-26 11:40:00,54.77,54.83,54.74,54.76,14882.0,51.5679,51.6244,51.5397,51.5585,14882.0
2022-10-26 11:45:00,54.75,54.83,54.72,54.82,52644.0,51.5491,51.6244,51.5209,51.615,52644.0
2022-10-26 11:50:00,54.83,54.83,54.79,54.8,10908.0,51.6244,51.6244,51.5868,51.5962,10908.0
2022-10-26 11:55:00,54.79,54.81,54.71,54.81,27815.0,51.5868,51.6056,51.5115,51.6056,27815.0
2022-10-26 12:00:00,54.8,54.9,54.8,54.88,20390.0,51.5962,51.6903,51.5962,51.6715,20390.0
2022-10-26 12:05:00,54.87,54.87,54.78,54.8,28862.0,51.6621,51.6621,51.5774,51.5962,28862.0
2022-10-26 12:10:00,54.81,54.85,54.76,54.79,16427.0,51.6056,51.6433,51.5585,51.5868,16427.0
2022-10-26 12:15:00,54.77,54.8,54.69,54.75,43521.0,51.5679,51.5962,51.4926,51.5491,43521.0
2022-10-26 12:20:00,54.73,54.76,54.71,54.75,11368.0,51.5303,51.5585,51.5115,51.5491,11368.0
2022-10-26 12:25:00,54.76,54.76,54.65,54.69,17126.0,51.5585,51.5585,51.455,51.4926,17126.0
2022-10-26 12:30:00,54.69,54.75,54.67,54.69,12338.0,51.4926,51.5491,51.4738,51.4926,12338.0
2022-10-26 12:35:00,54.68,54.69,54.6,54.62,12613.0,51.4832,51.4926,51.4079,51.4267,12613.0
2022-10-26 12:40:00,54.63,54.67,54.57,54.57,16420.0,51.4361,51.4738,51.3796,51.3796,16420.0
2022-10-26 12:45:00,54.57,54.58,54.45,54.48,46710.0,51.3796,51.3891,51.2667,51.2949,46710.0
2022-10-26 12:50:00,54.48,54.56,54.47,54.5,21951.0,51.2949,51.3702,51.2855,51.3137,21951.0
2022-10-26 12:55:00,54.49,54.52,54.36,54.41,25434.0,51.3043,51.3326,51.1819,51.229,25434.0
2022-10-26 13:00:00,54.4,54.46,54.33,54.43,26285.0,51.2196,51.2761,51.1537,51.2478,26285.0
2022-10-26 13:05:00,54.42,54.46,54.38,54.4,14348.0,51.2384,51.2761,51.2007,51.2196,14348.0
2022-10-26 13:10:00,54.4,54.44,54.37,54.37,11835.0,51.2196,51.2572,51.1913,51.1913,11835.0
2022-10-26 13:15:00,54.38,54.41,54.34,54.38,18513.0,51.2007,51.229,51.1631,51.2007,18513.0
2022-10-26 13:20:00,54.38,54.43,54.33,54.43,16678.0,51.2007,51.2478,51.1537,51.2478,16678.0
2022-10-26 13:25:00,54.42,54.44,54.38,54.41,10124.0,51.2384,51.2572,51.2007,51.229,10124.0
2022-10-26 13:30:00,54.41,54.41,54.36,54.37,10038.0,51.229,51.229,51.1819,51.1913,10038.0
2022-10-26 13:35:00,54.37,54.47,54.34,54.47,16315.0,51.1913,51.2855,51.1631,51.2855,16315.0
2022-10-26 13:40:00,54.47,54.56,54.45,54.53,13202.0,51.2855,51.3702,51.2667,51.342,13202.0
2022-10-26 13:45:00,54.52,54.52,54.43,54.45,12330.0,51.3326,51.3326,51.2478,51.2667,12330.0
2022-10-26 13:50:00,54.47,54.56,54.47,54.55,9245.0,51.2855,51.3702,51.2855,51.3608,9245.0
2022-10-26 13:55:00,54.53,54.57,54.48,54.54,12445.0,51.342,51.3796,51.2949,51.3514,12445.0
2022-10-26 14:00:00,54.54,54.65,54.52,54.63,59078.0,51.3514,51.455,51.3326,51.4361,59078.0
2022-10-26 14:05:00,54.62,54.62,54.56,54.56,21010.0,51.4267,51.4267,51.3702,51.3702,21010.0
2022-10-26 14:10:00,54.56,54.56,54.52,54.53,10955.0,51.3702,51.3702,51.3326,51.342,10955.0
2022-10-26 14:15:00,54.53,54.53,54.47,54.48,11652.0,51.342,51.342,51.2855,51.2949,11652.0
2022-10-26 14:20:00,54.46,54.48,54.41,54.46,11596.0,51.2761,51.2949,51.229,51.2761,11596.0
2022-10-26 14:25:00,54.45,54.49,54.38,54.4,10769.0,51.2667,51.3043,51.2007,51.2196,10769.0
2022-10-26 14:30:00,54.41,54.41,54.3,54.3,16951.0,51.229,51.229,51.1254,51.1254,16951.0
2022-10-26 14:35:00,54.3,54.41,54.29,54.39,17048.0,51.1254,51.229,51.116,51.2102,17048.0
2022-10-26 14:40:00,54.38,54.38,54.27,54.28,17612.0,51.2007,51.2007,51.0972,51.1066,17612.0
2022-10-26 14:45:00,54.29,54.33,54.24,54.29,18674.0,51.116,51.1537,51.0689,51.116,18674.0
2022-10-26 14:50:00,54.29,54.29,54.22,54.27,9597.0,51.116,51.116,51.0501,51.0972,9597.0
2022-10-26 14:55:00,54.25,54.27,54.21,54.22,9905.0,51.0783,51.0972,51.0407,51.0501,9905.0
2022-10-26 15:00:00,54.23,54.23,54.08,54.1,30364.0,51.0595,51.0595,50.9183,50.9371,30364.0
2022-10-26 15:05:00,54.1,54.17,54.09,54.17,15482.0,50.9371,51.003,50.9277,51.003,15482.0
2022-10-26 15:10:00,54.18,54.2,54.11,54.2,16601.0,51.0124,51.0313,50.9465,51.0313,16601.0
2022-10-26 15:15:00,54.18,54.28,54.16,54.27,19614.0,51.0124,51.1066,50.9936,51.0972,19614.0
2022-10-26 15:20:00,54.27,54.27,54.19,54.21,17271.0,51.0972,51.0972,51.0219,51.0407,17271.0
2022-10-26 15:25:00,54.21,54.24,54.17,54.23,21119.0,51.0407,51.0689,51.003,51.0595,21119.0
2022-10-26 15:30:00,54.23,54.31,54.21,54.26,44837.0,51.0595,51.1348,51.0407,51.0878,44837.0
2022-10-26 15:35:00,54.26,54.29,54.23,54.25,35375.0,51.0878,51.116,51.0595,51.0783,35375.0
2022-10-26 15:40:00,54.25,54.36,54.24,54.34,42608.0,51.0783,51.1819,51.0689,51.1631,42608.0
2022-10-26 15:45:00,54.34,54.35,54.26,54.33,67538.0,51.1631,51.1725,51.0878,51.1537,67538.0
2022-10-26 15:50:00,54.34,54.35,54.25,54.32,74758.0,51.1631,51.1725,51.0783,51.1443,74758.0
2022-10-26 15:55:00,54.32,54.35,54.17,54.23,191786.0,51.1443,51.1725,51.003,51.0595,191786.0
2022-10-27 09:30:00,54.76,55.26,54.69,55.22,50826.0,51.5585,52.0293,51.4926,51.9916,50826.0
2022-10-27 09:35:00,55.26,55.29,55.03,55.21,48179.0,52.0293,52.0575,51.8127,51.9822,48179.0
2022-10-27 09:40:00,55.25,55.31,55.16,55.25,25475.0,52.0199,52.0764,51.9351,52.0199,25475.0
2022-10-27 09:45:00,55.26,55.33,55.08,55.14,35293.0,52.0293,52.0952,51.8598,51.9163,35293.0
2022-10-27 09:50:00,55.14,55.27,55.07,55.14,21752.0,51.9163,52.0387,51.8504,51.9163,21752.0
2022-10-27 09:55:00,55.15,55.29,55.15,55.25,41381.0,51.9257,52.0575,51.9257,52.0199,41381.0
2022-10-27 10:00:00,55.23,55.39,55.19,55.38,24627.0,52.001,52.1517,51.9634,52.1423,24627.0
2022-10-27 10:05:00,55.39,55.63,55.39,55.49,25544.0,52.1517,52.3777,52.1517,52.2458,25544.0
2022-10-27 10:10:00,55.48,55.77,55.42,55.72,32391.0,52.2364,52.5095,52.1799,52.4624,32391.0
2022-10-27 10:15:00,55.72,55.72,55.58,55.62,17148.0,52.4624,52.4624,52.3306,52.3682,17148.0
2022-10-27 10:20:00,55.63,55.68,55.52,55.53,25919.0,52.3777,52.4247,52.2741,52.2835,25919.0
2022-10-27 10:25:00,55.52,55.76,55.48,55.75,62332.0,52.2741,52.5001,52.2364,52.4906,62332.0
2022-10-27 10:30:00,55.74,55.78,55.68,55.69,49320.0,52.4812,52.5189,52.4247,52.4342,49320.0
2022-10-27 10:35:00,55.7,55.7,55.46,55.6,35940.0,52.4436,52.4436,52.2176,52.3494,35940.0
2022-10-27 10:40:00,55.59,55.61,55.5,55.5,39181.0,52.34,52.3588,52.2553,52.2553,39181.0
2022-10-27 10:45:00,55.49,55.55,55.45,55.52,30469.0,52.2458,52.3023,52.2082,52.2741,30469.0
2022-10-27 10:50:00,55.5,55.57,55.44,55.55,21861.0,52.2553,52.3212,52.1988,52.3023,21861.0
2022-10-27 10:55:00,55.53,55.56,55.45,55.46,24184.0,52.2835,52.3118,52.2082,52.2176,24184.0
2022-10-27 11:00:00,55.46,55.57,55.44,55.51,20003.0,52.2176,52.3212,52.1988,52.2647,20003.0
2022-10-27 11:05:00,55.52,55.54,55.44,55.51,24172.0,52.2741,52.2929,52.1988,52.2647,24172.0
2022-10-27 11:10:00,55.51,55.58,55.45,55.45,18573.0,52.2647,52.3306,52.2082,52.2082,18573.0
2022-10-27 11:15:00,55.44,55.47,55.26,55.29,31667.0,52.1988,52.227,52.0293,52.0575,31667.0
2022-10-27 11:20:00,55.29,55.29,55.23,55.27,19557.0,52.0575,52.0575,52.001,52.0387,19557.0
2022-10-27 11:25:00,55.28,55.3,55.15,55.28,23802.0,52.0481,52.067,51.9257,52.0481,23802.0
2022-10-27 11:30:00,55.29,55.37,55.19,55.26,25687.0,52.0575,52.1329,51.9634,52.0293,25687.0
2022-10-27 11:35:00,55.25,55.42,55.25,55.26,11172.0,52.0199,52.1799,52.0199,52.0293,11172.0
2022-10-27 11:40:00,55.25,55.25,55.11,55.12,6052.0,52.0199,52.0199,51.8881,51.8975,6052.0
2022-10-27 11:45:00,55.12,55.24,55.07,55.22,14682.0,51.8975,52.0105,51.8504,51.9916,14682.0
2022-10-27 11:50:00,55.21,55.31,55.2,55.28,18354.0,51.9822,52.0764,51.9728,52.0481,18354.0
2022-10-27 11:55:00,55.28,55.3,55.25,55.3,22906.0,52.0481,52.067,52.0199,52.067,22906.0
2022-10-27 12:00:00,55.3,55.43,55.27,55.42,19009.0,52.067,52.1894,52.0387,52.1799,19009.0
2022-10-27 12:05:00,55.42,55.47,55.39,55.41,22246.0,52.1799,52.227,52.1517,52.1705,22246.0
2022-10-27 12:10:00,55.41,55.41,55.3,55.34,13382.0,52.1705,52.1705,52.067,52.1046,13382.0
2022-10-27 12:15:00,55.32,55.35,55.27,55.28,19240.0,52.0858,52.114,52.0387,52.0481,19240.0
2022-10-27 12:20:00,55.28,55.31,55.17,55.22,14244.0,52.0481,52.0764,51.9446,51.9916,14244.0
2022-10-27 12:25:00,55.21,55.21,54.98,54.98,20823.0,51.9822,51.9822,51.7657,51.7657,20823.0
2022-10-27 12:30:00,54.99,55.1,54.98,55.09,9377.0,51.7751,51.8786,51.7657,51.8692,9377.0
2022-10-27 12:35:00,55.08,55.09,55.01,55.02,15681.0,51.8598,51.8692,51.7939,51.8033,15681.0
2022-10-27 12:40:00,55.02,55.16,55.01,55.08,34889.0,51.8033,51.9351,51.7939,51.8598,34889.0
2022-10-27 12:45:00,55.07,55.16,55.05,55.14,7952.0,51.8504,51.9351,51.8316,51.9163,7952.0
2022-10-27 12:50:00,55.15,55.18,55.11,55.17,26685.0,51.9257,51.954,51.8881,51.9446,26685.0
2022-10-27 12:55:00,55.15,55.19,55.09,55.18,10113.0,51.9257,51.9634,51.8692,51.954,10113.0
2022-10-27 13:00:00,55.18,55.23,55.14,55.17,14431.0,51.954,52.001,51.9163,51.9446,14431.0
2022-10-27 13:05:00,55.16,55.3,55.16,55.29,10209.0,51.9351,52.067,51.9351,52.0575,10209.0
2022-10-27 13:10:00,55.29,55.3,55.24,55.24,14536.0,52.0575,52.067,52.0105,52.0105,14536.0
2022-10-27 13:15:00,55.24,55.27,55.14,55.2,50500.0,52.0105,52.0387,51.9163,51.9728,50500.0
2022-10-27 13:20:00,55.2,55.28,55.2,55.23,11129.0,51.9728,52.0481,51.9728,52.001,11129.0
2022-10-27 13:25:00,55.23,55.23,55.13,55.15,21767.0,52.001,52.001,51.9069,51.9257,21767.0
2022-10-27 13:30:00,55.16,55.16,55.09,55.13,15962.0,51.9351,51.9351,51.8692,51.9069,15962.0
2022-10-27 13:35:00,55.13,55.14,55.1,55.1,26894.0,51.9069,51.9163,51.8786,51.8786,26894.0
2022-10-27 13:40:00,55.09,55.15,55.09,55.09,10803.0,51.8692,51.9257,51.8692,51.8692,10803.0
2022-10-27 13:45:00,55.09,55.1,55.03,55.05,15490.0,51.8692,51.8786,51.8127,51.8316,15490.0
2022-10-27 13:50:00,55.04,55.04,54.99,55.01,13222.0,51.8222,51.8222,51.7751,51.7939,13222.0
2022-10-27 13:55:00,55.01,55.06,54.96,54.97,17718.0,51.7939,51.841,51.7468,51.7563,17718.0
2022-10-27 14:00:00,54.97,55.0,54.96,54.96,13190.0,51.7563,51.7845,51.7468,51.7468,13190.0
2022-10-27 14:05:00,54.96,54.96,54.91,54.92,12536.0,51.7468,51.7468,51.6998,51.7092,12536.0
2022-10-27 14:10:00,54.92,54.93,54.9,54.91,17150.0,51.7092,51.7186,51.6903,51.6998,17150.0
2022-10-27 14:15:00,54.92,54.93,54.89,54.91,14654.0,51.7092,51.7186,51.6809,51.6998,14654.0
2022-10-27 14:20:00,54.91,55.06,54.88,55.03,39536.0,51.6998,51.841,51.6715,51.8127,39536.0
2022-10-27 14:25:00,55.03,55.03,54.97,54.97,10281.0,51.8127,51.8127,51.7563,51.7563,10281.0
2022-10-27 14:30:00,54.97,55.04,54.95,55.03,7494.0,51.7563,51.8222,51.7374,51.8127,7494.0
2022-10-27 14:35:00,55.02,55.03,54.99,54.99,9008.0,51.8033,51.8127,51.7751,51.7751,9008.0
2022-10-27 14:40:00,54.97,55.02,54.96,54.98,8987.0,51.7563,51.8033,51.7468,51.7657,8987.0
2022-10-27 14:45:00,54.98,55.01,54.97,55.0,11134.0,51.7657,51.7939,51.7563,51.7845,11134.0
2022-10-27 14:50:00,55.0,55.0,54.95,54.96,11585.0,51.7845,51.7845,51.7374,51.7468,11585.0
2022-10-27 14:55:00,54.96,54.96,54.87,54.91,14527.0,51.7468,51.7468,51.6621,51.6998,14527.0
2022-10-27 15:00:00,54.92,55.02,54.91,54.99,9801.0,51.7092,51.8033,51.6998,51.7751,9801.0
2022-10-27 15:05:00,54.98,54.99,54.78,54.78,20228.0,51.7657,51.7751,51.5774,51.5774,20228.0
2022-10-27 15:10:00,54.79,54.86,54.77,54.83,31726.0,51.5868,51.6527,51.5679,51.6244,31726.0
2022-10-27 15:15:00,54.83,54.93,54.83,54.93,25426.0,51.6244,51.7186,51.6244,51.7186,25426.0
2022-10-27 15:20:00,54.93,54.95,54.86,54.89,23055.0,51.7186,51.7374,51.6527,51.6809,23055.0
2022-10-27 15:25:00,54.88,54.88,54.8,54.84,24965.0,51.6715,51.6715,51.5962,51.6339,24965.0
2022-10-27 15:30:00,54.83,54.9,54.76,54.83,35700.0,51.6244,51.6903,51.5585,51.6244,35700.0
2022-10-27 15:35:00,54.82,54.83,54.7,54.71,39791.0,51.615,51.6244,51.502,51.5115,39791.0
2022-10-27 15:40:00,54.7,54.77,54.69,54.73,54705.0,51.502,51.5679,51.4926,51.5303,54705.0
2022-10-27 15:45:00,54.71,54.77,54.64,54.68,54380.0,51.5115,51.5679,51.4455,51.4832,54380.0
2022-10-27 15:50:00,54.68,54.72,54.61,54.62,74943.0,51.4832,51.5209,51.4173,51.4267,74943.0
2022-10-27 15:55:00,54.62,54.67,54.55,54.65,256617.0,51.4267,51.4738,51.3608,51.455,256617.0
2022-10-28 09:30:00,54.92,55.11,54.69,54.92,59015.0,51.7092,51.8881,51.4926,51.7092,59015.0
2022-10-28 09:35:00,54.94,55.13,54.92,55.1,21186.0,51.728,51.9069,51.7092,51.8786,21186.0
2022-10-28 09:40:00,55.11,55.2,55.07,55.09,18030.0,51.8881,51.9728,51.8504,51.8692,18030.0
2022-10-28 09:45:00,55.16,55.36,55.11,55.34,56623.0,51.9351,52.1234,51.8881,52.1046,56623.0
2022-10-28 09:50:00,55.33,55.55,55.24,55.47,25616.0,52.0952,52.3023,52.0105,52.227,25616.0
2022-10-28 09:55:00,55.46,55.5,55.36,55.41,54902.0,52.2176,52.2553,52.1234,52.1705,54902.0
2022-10-28 10:00:00,55.4,55.52,55.26,55.29,36151.0,52.1611,52.2741,52.0293,52.0575,36151.0
2022-10-28 10:05:00,55.29,55.33,55.12,55.3,26508.0,52.0575,52.0952,51.8975,52.067,26508.0
2022-10-28 10:10:00,55.3,55.37,55.13,55.35,35323.0,52.067,52.1329,51.9069,52.114,35323.0
2022-10-28 10:15:00,55.35,55.52,55.32,55.35,29418.0,52.114,52.2741,52.0858,52.114,29418.0
2022-10-28 10:20:00,55.35,55.5,55.25,55.49,29291.0,52.114,52.2553,52.0199,52.2458,29291.0
2022-10-28 10:25:00,55.49,55.64,55.45,55.64,30837.0,52.2458,52.3871,52.2082,52.3871,30837.0
2022-10-28 10:30:00,55.62,55.69,55.58,55.59,21859.0,52.3682,52.4342,52.3306,52.34,21859.0
2022-10-28 10:35:00,55.57,55.59,55.51,55.58,17816.0,52.3212,52.34,52.2647,52.3306,17816.0
2022-10-28 10:40:00,55.59,55.62,55.54,55.56,33512.0,52.34,52.3682,52.2929,52.3118,33512.0
2022-10-28 10:45:00,55.57,55.75,55.53,55.73,29131.0,52.3212,52.4906,52.2835,52.4718,29131.0
2022-10-28 10:50:00,55.75,55.84,55.73,55.8,29402.0,52.4906,52.5754,52.4718,52.5377,29402.0
2022-10-28 10:55:00,55.8,55.82,55.77,55.79,17679.0,52.5377,52.5566,52.5095,52.5283,17679.0
2022-10-28 11:00:00,55.81,55.89,55.75,55.76,30053.0,52.5471,52.6225,52.4906,52.5001,30053.0
2022-10-28 11:05:00,55.75,55.89,55.73,55.88,24141.0,52.4906,52.6225,52.4718,52.613,24141.0
2022-10-28 11:10:00,55.87,55.93,55.85,55.91,22522.0,52.6036,52.6601,52.5848,52.6413,22522.0
2022-10-28 11:15:00,55.9,55.99,55.85,55.97,29223.0,52.6319,52.7166,52.5848,52.6978,29223.0
2022-10-28 11:20:00,55.98,55.98,55.9,55.91,23205.0,52.7072,52.7072,52.6319,52.6413,23205.0
2022-10-28 11:25:00,55.91,56.05,55.9,56.05,32803.0,52.6413,52.7731,52.6319,52.7731,32803.0
2022-10-28 11:30:00,56.04,56.08,55.99,56.0,33839.0,52.7637,52.8014,52.7166,52.726,33839.0
2022-10-28 11:35:00,56.01,56.04,55.98,56.04,32377.0,52.7354,52.7637,52.7072,52.7637,32377.0
2022-10-28 11:40:00,56.05,56.16,56.05,56.15,24386.0,52.7731,52.8767,52.7731,52.8673,24386.0
2022-10-28 11:45:00,56.15,56.26,56.14,56.24,35383.0,52.8673,52.9708,52.8578,52.952,35383.0
2022-10-28 11:50:00,56.23,56.31,56.23,56.3,22876.0,52.9426,53.0179,52.9426,53.0085,22876.0
2022-10-28 11:55:00,56.3,56.33,56.19,56.22,29285.0,53.0085,53.0367,52.9049,52.9332,29285.0
2022-10-28 12:00:00,56.22,56.23,56.09,56.11,27474.0,52.9332,52.9426,52.8108,52.8296,27474.0
2022-10-28 12:05:00,56.12,56.19,56.08,56.18,28822.0,52.839,52.9049,52.8014,52.8955,28822.0
2022-10-28 12:10:00,56.18,56.28,56.17,56.28,12914.0,52.8955,52.9897,52.8861,52.9897,12914.0
2022-10-28 12:15:00,56.29,56.4,56.28,56.37,37834.0,52.9991,53.1026,52.9897,53.0744,37834.0
2022-10-28 12:20:00,56.38,56.4,56.3,56.35,19792.0,53.0838,53.1026,53.0085,53.0556,19792.0
2022-10-28 12:25:00,56.34,56.39,56.33,56.38,15251.0,53.0462,53.0932,53.0367,53.0838,15251.0
2022-10-28 12:30:00,56.39,56.44,56.37,56.44,23542.0,53.0932,53.1403,53.0744,53.1403,23542.0
2022-10-28 12:35:00,56.44,56.46,56.35,56.35,32007.0,53.1403,53.1591,53.0556,53.0556,32007.0
2022-10-28 12:40:00,56.35,56.37,56.22,56.35,31626.0,53.0556,53.0744,52.9332,53.0556,31626.0
2022-10-28 12:45:00,56.35,56.47,56.31,56.46,30321.0,53.0556,53.1686,53.0179,53.1591,30321.0
2022-10-28 12:50:00,56.46,56.49,56.45,56.48,17501.0,53.1591,53.1874,53.1497,53.178,17501.0
2022-10-28 12:55:00,56.48,56.48,56.4,56.4,20746.0,53.178,53.178,53.1026,53.1026,20746.0
2022-10-28 13:00:00,56.42,56.44,56.37,56.41,21724.0,53.1215,53.1403,53.0744,53.1121,21724.0
2022-10-28 13:05:00,56.41,56.51,56.4,56.48,16602.0,53.1121,53.2062,53.1026,53.178,16602.0
2022-10-28 13:10:00,56.49,56.54,56.47,56.48,16180.0,53.1874,53.2345,53.1686,53.178,16180.0
2022-10-28 13:15:00,56.48,56.5,56.43,56.47,14514.0,53.178,53.1968,53.1309,53.1686,14514.0
2022-10-28 13:20:00,56.46,56.46,56.42,56.46,16212.0,53.1591,53.1591,53.1215,53.1591,16212.0
2022-10-28 13:25:00,56.46,56.46,56.33,56.35,21787.0,53.1591,53.1591,53.0367,53.0556,21787.0
2022-10-28 13:30:00,56.35,56.4,56.34,56.37,13179.0,53.0556,53.1026,53.0462,53.0744,13179.0
2022-10-28 13:35:00,56.37,56.42,56.35,56.38,22983.0,53.0744,53.1215,53.0556,53.0838,22983.0
2022-10-28 13:40:00,56.38,56.44,56.37,56.4,9360.0,53.0838,53.1403,53.0744,53.1026,9360.0
2022-10-28 13:45:00,56.41,56.48,56.4,56.45,17934.0,53.1121,53.178,53.1026,53.1497,17934.0
2022-10-28 13:50:00,56.46,56.46,56.39,56.4,12612.0,53.1591,53.1591,53.0932,53.1026,12612.0
2022-10-28 13:55:00,56.39,56.4,56.33,56.37,15657.0,53.0932,53.1026,53.0367,53.0744,15657.0
2022-10-28 14:00:00,56.38,56.43,56.33,56.43,14237.0,53.0838,53.1309,53.0367,53.1309,14237.0
2022-10-28 14:05:00,56.42,56.45,56.41,56.42,7727.0,53.1215,53.1497,53.1121,53.1215,7727.0
2022-10-28 14:10:00,56.42,56.44,56.36,56.38,12590.0,53.1215,53.1403,53.065,53.0838,12590.0
2022-10-28 14:15:00,56.38,56.41,56.37,56.39,9466.0,53.0838,53.1121,53.0744,53.0932,9466.0
2022-10-28 14:20:00,56.39,56.39,56.33,56.35,15479.0,53.0932,53.0932,53.0367,53.0556,15479.0
2022-10-28 14:25:00,56.35,56.48,56.35,56.48,47477.0,53.0556,53.178,53.0556,53.178,47477.0
2022-10-28 14:30:00,56.48,56.52,56.46,56.49,202127.0,53.178,53.2156,53.1591,53.1874,202127.0
2022-10-28 14:35:00,56.48,56.53,56.48,56.5,46295.0,53.178,53.225,53.178,53.1968,46295.0
2022-10-28 14:40:00,56.5,56.54,56.45,56.54,44197.0,53.1968,53.2345,53.1497,53.2345,44197.0
2022-10-28 14:45:00,56.53,56.59,56.51,56.58,30302.0,53.225,53.2815,53.2062,53.2721,30302.0
2022-10-28 14:50:00,56.58,56.61,56.47,56.51,41679.0,53.2721,53.3004,53.1686,53.2062,41679.0
2022-10-28 14:55:00,56.52,56.56,56.5,56.56,27375.0,53.2156,53.2533,53.1968,53.2533,27375.0
2022-10-28 15:00:00,56.57,56.62,56.52,56.56,26737.0,53.2627,53.3098,53.2156,53.2533,26737.0
2022-10-28 15:05:00,56.56,56.57,56.51,56.56,21179.0,53.2533,53.2627,53.2062,53.2533,21179.0
2022-10-28 15:10:00,56.55,56.61,56.55,56.6,20507.0,53.2439,53.3004,53.2439,53.291,20507.0
2022-10-28 15:15:00,56.6,56.65,56.59,56.61,30411.0,53.291,53.338,53.2815,53.3004,30411.0
2022-10-28 15:20:00,56.62,56.63,56.56,56.58,30528.0,53.3098,53.3192,53.2533,53.2721,30528.0
2022-10-28 15:25:00,56.58,56.66,56.57,56.63,40024.0,53.2721,53.3474,53.2627,53.3192,40024.0
2022-10-28 15:30:00,56.63,56.72,56.6,56.66,49693.0,53.3192,53.4039,53.291,53.3474,49693.0
2022-10-28 15:35:00,56.66,56.71,56.64,56.68,47491.0,53.3474,53.3945,53.3286,53.3663,47491.0
2022-10-28 15:40:00,56.68,56.76,56.67,56.73,53379.0,53.3663,53.4416,53.3569,53.4134,53379.0
2022-10-28 15:45:00,56.73,56.78,56.65,56.75,121314.0,53.4134,53.4604,53.338,53.4322,121314.0
2022-10-28 15:50:00,56.75,56.9,56.73,56.85,231929.0,53.4322,53.5734,53.4134,53.5263,231929.0
2022-10-28 15:55:00,56.85,56.89,56.7,56.79,408059.0,53.5263,53.564,53.3851,53.4698,408059.0
2022-10-31 09:30:00,56.66,56.87,56.48,56.85,99797.0,53.3474,53.5452,53.178,53.5263,99797.0
2022-10-31 09:35:00,56.83,57.01,56.74,57.01,59368.0,53.5075,53.677,53.4228,53.677,59368.0
2022-10-31 09:40:00,57.0,57.09,56.87,57.03,73201.0,53.6676,53.7523,53.5452,53.6958,73201.0
2022-10-31 09:45:00,57.01,57.05,56.96,56.98,77201.0,53.677,53.7146,53.6299,53.6487,77201.0
2022-10-31 09:50:00,56.98,57.25,56.92,57.23,99852.0,53.6487,53.903,53.5922,53.8841,99852.0
2022-10-31 09:55:00,57.25,57.26,56.88,56.91,39508.0,53.903,53.9124,53.5546,53.5828,39508.0
2022-10-31 10:00:00,56.91,57.07,56.89,57.04,43144.0,53.5828,53.7335,53.564,53.7052,43144.0
2022-10-31 10:05:00,57.04,57.05,56.97,57.04,34089.0,53.7052,53.7146,53.6393,53.7052,34089.0
2022-10-31 10:10:00,57.02,57.19,56.94,57.18,36596.0,53.6864,53.8465,53.6111,53.837,36596.0
2022-10-31 10:15:00,57.19,57.29,57.17,57.26,23536.0,53.8465,53.9406,53.8276,53.9124,23536.0
2022-10-31 10:20:00,57.24,57.29,57.13,57.13,24176.0,53.8935,53.9406,53.79,53.79,24176.0
2022-10-31 10:25:00,57.13,57.19,57.11,57.19,20697.0,53.79,53.8465,53.7711,53.8465,20697.0
2022-10-31 10:30:00,57.19,57.22,57.08,57.1,16464.0,53.8465,53.8747,53.7429,53.7617,16464.0
2022-10-31 10:35:00,57.08,57.18,57.05,57.13,19146.0,53.7429,53.837,53.7146,53.79,19146.0
2022-10-31 10:40:00,57.14,57.22,57.08,57.21,16605.0,53.7994,53.8747,53.7429,53.8653,16605.0
2022-10-31 10:45:00,57.22,57.24,57.09,57.12,25208.0,53.8747,53.8935,53.7523,53.7806,25208.0
2022-10-31 10:50:00,57.11,57.22,57.09,57.2,18432.0,53.7711,53.8747,53.7523,53.8559,18432.0
2022-10-31 10:55:00,57.19,57.27,57.14,57.26,26192.0,53.8465,53.9218,53.7994,53.9124,26192.0
2022-10-31 11:00:00,57.25,57.28,57.19,57.24,35655.0,53.903,53.9312,53.8465,53.8935,35655.0
2022-10-31 11:05:00,57.23,57.27,57.19,57.23,42601.0,53.8841,53.9218,53.8465,53.8841,42601.0
2022-10-31 11:10:00,57.23,57.24,57.11,57.13,24568.0,53.8841,53.8935,53.7711,53.79,24568.0
2022-10-31 11:15:00,57.13,57.19,57.11,57.13,18743.0,53.79,53.8465,53.7711,53.79,18743.0
2022-10-31 11:20:00,57.11,57.21,57.1,57.21,14133.0,53.7711,53.8653,53.7617,53.8653,14133.0
2022-10-31 11:25:00,57.22,57.22,57.1,57.13,29546.0,53.8747,53.8747,53.7617,53.79,29546.0
2022-10-31 11:30:00,57.13,57.15,57.03,57.11,71826.0,53.79,53.8088,53.6958,53.7711,71826.0
2022-10-31 11:35:00,57.11,57.12,57.04,57.05,14341.0,53.7711,53.7806,53.7052,53.7146,14341.0
2022-10-31 11:40:00,57.05,57.17,57.05,57.16,25592.0,53.7146,53.8276,53.7146,53.8182,25592.0
2022-10-31 11:45:00,57.16,57.35,57.14,57.17,41209.0,53.8182,53.9971,53.7994,53.8276,41209.0
2022-10-31 11:50:00,57.16,57.24,57.16,57.24,12693.0,53.8182,53.8935,53.8182,53.8935,12693.0
2022-10-31 11:55:00,57.24,57.26,56.98,57.09,32149.0,53.8935,53.9124,53.6487,53.7523,32149.0
2022-10-31 12:00:00,57.09,57.1,57.01,57.04,17021.0,53.7523,53.7617,53.677,53.7052,17021.0
2022-10-31 12:05:00,57.03,57.05,56.94,56.96,22382.0,53.6958,53.7146,53.6111,53.6299,22382.0
2022-10-31 12:10:00,56.97,57.08,56.95,57.07,33124.0,53.6393,53.7429,53.6205,53.7335,33124.0
2022-10-31 12:15:00,57.06,57.13,57.04,57.04,23040.0,53.7241,53.79,53.7052,53.7052,23040.0
2022-10-31 12:20:00,57.01,57.04,57.0,57.01,17632.0,53.677,53.7052,53.6676,53.677,17632.0
2022-10-31 12:25:00,57.0,57.05,56.97,57.02,28613.0,53.6676,53.7146,53.6393,53.6864,28613.0
2022-10-31 12:30:00,57.01,57.01,56.89,56.92,40950.0,53.677,53.677,53.564,53.5922,40950.0
2022-10-31 12:35:00,56.92,56.96,56.91,56.95,25549.0,53.5922,53.6299,53.5828,53.6205,25549.0
2022-10-31 12:40:00,56.96,57.02,56.95,56.99,21421.0,53.6299,53.6864,53.6205,53.6582,21421.0
2022-10-31 12:45:00,57.0,57.02,56.9,57.01,21467.0,53.6676,53.6864,53.5734,53.677,21467.0
2022-10-31 12:50:00,57.0,57.06,56.95,57.0,18948.0,53.6676,53.7241,53.6205,53.6676,18948.0
2022-10-31 12:55:00,57.0,57.04,56.98,57.03,12966.0,53.6676,53.7052,53.6487,53.6958,12966.0
2022-10-31 13:00:00,57.03,57.06,57.0,57.02,20246.0,53.6958,53.7241,53.6676,53.6864,20246.0
2022-10-31 13:05:00,57.01,57.08,56.96,57.05,12978.0,53.677,53.7429,53.6299,53.7146,12978.0
2022-10-31 13:10:00,57.05,57.07,57.01,57.04,21156.0,53.7146,53.7335,53.677,53.7052,21156.0
2022-10-31 13:15:00,57.03,57.1,56.99,57.07,27348.0,53.6958,53.7617,53.6582,53.7335,27348.0
2022-10-31 13:20:00,57.06,57.09,57.01,57.01,19170.0,53.7241,53.7523,53.677,53.677,19170.0
2022-10-31 13:25:00,57.0,57.08,56.99,57.06,12986.0,53.6676,53.7429,53.6582,53.7241,12986.0
2022-10-31 13:30:00,57.05,57.12,57.01,57.12,21928.0,53.7146,53.7806,53.677,53.7806,21928.0
2022-10-31 13:35:00,57.12,57.16,57.11,57.15,26665.0,53.7806,53.8182,53.7711,53.8088,26665.0
2022-10-31 13:40:00,57.15,57.15,57.05,57.06,14028.0,53.8088,53.8088,53.7146,53.7241,14028.0
2022-10-31 13:45:00,57.05,57.06,57.02,57.06,19084.0,53.7146,53.7241,53.6864,53.7241,19084.0
2022-10-31 13:50:00,57.05,57.07,57.0,57.04,14500.0,53.7146,53.7335,53.6676,53.7052,14500.0
2022-10-31 13:55:00,57.04,57.1,57.03,57.09,14790.0,53.7052,53.7617,53.6958,53.7523,14790.0
2022-10-31 14:00:00,57.08,57.12,57.06,57.1,12277.0,53.7429,53.7806,53.7241,53.7617,12277.0
2022-10-31 14:05:00,57.09,57.1,57.05,57.06,15760.0,53.7523,53.7617,53.7146,53.7241,15760.0
2022-10-31 14:10:00,57.05,57.06,56.99,57.03,40496.0,53.7146,53.7241,53.6582,53.6958,40496.0
2022-10-31 14:15:00,57.04,57.07,57.01,57.05,16640.0,53.7052,53.7335,53.677,53.7146,16640.0
2022-10-31 14:20:00,57.05,57.06,57.03,57.04,12119.0,53.7146,53.7241,53.6958,53.7052,12119.0
2022-10-31 14:25:00,57.04,57.06,57.01,57.02,14491.0,53.7052,53.7241,53.677,53.6864,14491.0
2022-10-31 14:30:00,57.02,57.07,56.99,57.02,29784.0,53.6864,53.7335,53.6582,53.6864,29784.0
2022-10-31 14:35:00,57.02,57.12,57.01,57.1,20460.0,53.6864,53.7806,53.677,53.7617,20460.0
2022-10-31 14:40:00,57.1,57.1,57.05,57.06,19350.0,53.7617,53.7617,53.7146,53.7241,19350.0
2022-10-31 14:45:00,57.05,57.11,57.04,57.09,28084.0,53.7146,53.7711,53.7052,53.7523,28084.0
2022-10-31 14:50:00,57.09,57.1,57.02,57.03,42752.0,53.7523,53.7617,53.6864,53.6958,42752.0
2022-10-31 14:55:00,57.02,57.13,56.99,57.06,81708.0,53.6864,53.79,53.6582,53.7241,81708.0
2022-10-31 15:00:00,57.05,57.06,56.95,56.98,40239.0,53.7146,53.7241,53.6205,53.6487,40239.0
2022-10-31 15:05:00,56.98,57.04,56.96,56.98,58202.0,53.6487,53.7052,53.6299,53.6487,58202.0
2022-10-31 15:10:00,56.99,57.06,56.99,57.05,32266.0,53.6582,53.7241,53.6582,53.7146,32266.0
2022-10-31 15:15:00,57.05,57.1,56.99,57.08,29502.0,53.7146,53.7617,53.6582,53.7429,29502.0
2022-10-31 15:20:00,57.07,57.15,57.07,57.14,17203.0,53.7335,53.8088,53.7335,53.7994,17203.0
2022-10-31 15:25:00,57.13,57.14,57.08,57.12,27273.0,53.79,53.7994,53.7429,53.7806,27273.0
2022-10-31 15:30:00,57.12,57.18,57.1,57.16,33838.0,53.7806,53.837,53.7617,53.8182,33838.0
2022-10-31 15:35:00,57.16,57.25,57.13,57.2,61473.0,53.8182,53.903,53.79,53.8559,61473.0
2022-10-31 15:40:00,57.2,57.24,57.14,57.15,41602.0,53.8559,53.8935,53.7994,53.8088,41602.0
2022-10-31 15:45:00,57.15,57.17,57.03,57.04,48060.0,53.8088,53.8276,53.6958,53.7052,48060.0
2022-10-31 15:50:00,57.03,57.04,56.99,57.01,296334.0,53.6958,53.7052,53.6582,53.677,296334.0
2022-10-31 15:55:00,57.01,57.07,57.0,57.02,417566.0,53.677,53.7335,53.6676,53.6864,417566.0
2022-11-01 09:30:00,57.4,57.95,57.38,57.79,124909.0,54.0442,54.562,54.0254,54.4114,124909.0
2022-11-01 09:35:00,57.79,58.04,57.72,57.92,133795.0,54.4114,54.6468,54.3455,54.5338,133795.0
2022-11-01 09:40:00,57.92,58.11,57.88,57.97,573442.0,54.5338,54.7127,54.4961,54.5809,573442.0
2022-11-01 09:45:00,57.95,58.14,57.77,58.03,142399.0,54.562,54.7409,54.3926,54.6374,142399.0
2022-11-01 09:50:00,58.02,58.04,57.93,58.02,53026.0,54.6279,54.6468,54.5432,54.6279,53026.0
2022-11-01 09:55:00,58.02,58.11,57.93,57.93,45497.0,54.6279,54.7127,54.5432,54.5432,45497.0
2022-11-01 10:00:00,57.94,57.97,57.48,57.5,111157.0,54.5526,54.5809,54.1195,54.1383,111157.0
2022-11-01 10:05:00,57.51,57.64,57.51,57.55,41508.0,54.1478,54.2702,54.1478,54.1854,41508.0
2022-11-01 10:10:00,57.53,57.63,57.48,57.61,64288.0,54.1666,54.2607,54.1195,54.2419,64288.0
2022-11-01 10:15:00,57.61,57.66,57.5,57.6,117181.0,54.2419,54.289,54.1383,54.2325,117181.0
2022-11-01 10:20:00,57.59,57.68,57.54,57.59,61966.0,54.2231,54.3078,54.176,54.2231,61966.0
2022-11-01 10:25:00,57.58,57.61,57.52,57.6,40541.0,54.2137,54.2419,54.1572,54.2325,40541.0
2022-11-01 10:30:00,57.6,57.6,57.47,57.5,35753.0,54.2325,54.2325,54.1101,54.1383,35753.0
2022-11-01 10:35:00,57.5,57.58,57.45,57.45,27012.0,54.1383,54.2137,54.0913,54.0913,27012.0
2022-11-01 10:40:00,57.42,57.42,57.28,57.36,35488.0,54.063,54.063,53.9312,54.0065,35488.0
2022-11-01 10:45:00,57.36,57.43,57.32,57.41,28356.0,54.0065,54.0724,53.9689,54.0536,28356.0
2022-11-01 10:50:00,57.41,57.43,57.28,57.35,31308.0,54.0536,54.0724,53.9312,53.9971,31308.0
2022-11-01 10:55:00,57.34,57.34,57.1,57.14,21471.0,53.9877,53.9877,53.7617,53.7994,21471.0
2022-11-01 11:00:00,57.11,57.14,57.04,57.1,25558.0,53.7711,53.7994,53.7052,53.7617,25558.0
2022-11-01 11:05:00,57.11,57.11,57.03,57.09,55094.0,53.7711,53.7711,53.6958,53.7523,55094.0
2022-11-01 11:10:00,57.08,57.22,57.07,57.19,26382.0,53.7429,53.8747,53.7335,53.8465,26382.0
2022-11-01 11:15:00,57.18,57.19,57.04,57.05,16578.0,53.837,53.8465,53.7052,53.7146,16578.0
2022-11-01 11:20:00,57.05,57.13,57.04,57.09,40190.0,53.7146,53.79,53.7052,53.7523,40190.0
2022-11-01 11:25:00,57.08,57.18,57.05,57.18,21560.0,53.7429,53.837,53.7146,53.837,21560.0
2022-11-01 11:30:00,57.16,57.23,57.13,57.22,15845.0,53.8182,53.8841,53.79,53.8747,15845.0
2022-11-01 11:35:00,57.22,57.24,57.03,57.12,19222.0,53.8747,53.8935,53.6958,53.7806,19222.0
2022-11-01 11:40:00,57.11,57.13,57.05,57.11,12709.0,53.7711,53.79,53.7146,53.7711,12709.0
2022-11-01 11:45:00,57.12,57.18,57.11,57.15,12640.0,53.7806,53.837,53.7711,53.8088,12640.0
2022-11-01 11:50:00,57.15,57.15,57.08,57.1,14138.0,53.8088,53.8088,53.7429,53.7617,14138.0
2022-11-01 11:55:00,57.1,57.2,57.07,57.2,14577.0,53.7617,53.8559,53.7335,53.8559,14577.0
2022-11-01 12:00:00,57.19,57.27,57.18,57.26,18757.0,53.8465,53.9218,53.837,53.9124,18757.0
2022-11-01 12:05:00,57.26,57.42,57.24,57.26,20458.0,53.9124,54.063,53.8935,53.9124,20458.0
2022-11-01 12:10:00,57.27,57.32,57.15,57.18,14230.0,53.9218,53.9689,53.8088,53.837,14230.0
2022-11-01 12:15:00,57.18,57.22,57.15,57.2,22838.0,53.837,53.8747,53.8088,53.8559,22838.0
2022-11-01 12:20:00,57.21,57.25,57.17,57.21,15691.0,53.8653,53.903,53.8276,53.8653,15691.0
2022-11-01 12:25:00,57.22,57.29,57.21,57.26,12866.0,53.8747,53.9406,53.8653,53.9124,12866.0
2022-11-01 12:30:00,57.28,57.28,57.2,57.23,13783.0,53.9312,53.9312,53.8559,53.8841,13783.0
2022-11-01 12:35:00,57.23,57.26,57.18,57.23,12026.0,53.8841,53.9124,53.837,53.8841,12026.0
2022-11-01 12:40:00,57.23,57.29,57.22,57.26,10717.0,53.8841,53.9406,53.8747,53.9124,10717.0
2022-11-01 12:45:00,57.26,57.28,57.22,57.23,13173.0,53.9124,53.9312,53.8747,53.8841,13173.0
2022-11-01 12:50:00,57.24,57.25,57.18,57.2,27344.0,53.8935,53.903,53.837,53.8559,27344.0
2022-11-01 12:55:00,57.21,57.25,57.19,57.22,50051.0,53.8653,53.903,53.8465,53.8747,50051.0
2022-11-01 13:00:00,57.23,57.26,57.18,57.24,39397.0,53.8841,53.9124,53.837,53.8935,39397.0
2022-11-01 13:05:00,57.25,57.27,57.14,57.16,26707.0,53.903,53.9218,53.7994,53.8182,26707.0
2022-11-01 13:10:00,57.17,57.32,57.15,57.29,21954.0,53.8276,53.9689,53.8088,53.9406,21954.0
2022-11-01 13:15:00,57.28,57.32,57.24,57.29,15504.0,53.9312,53.9689,53.8935,53.9406,15504.0
2022-11-01 13:20:00,57.29,57.31,57.23,57.25,25566.0,53.9406,53.9594,53.8841,53.903,25566.0
2022-11-01 13:25:00,57.25,57.28,57.22,57.27,18618.0,53.903,53.9312,53.8747,53.9218,18618.0
2022-11-01 13:30:00,57.26,57.29,57.23,57.24,21108.0,53.9124,53.9406,53.8841,53.8935,21108.0
2022-11-01 13:35:00,57.24,57.28,57.19,57.25,203051.0,53.8935,53.9312,53.8465,53.903,203051.0
2022-11-01 13:40:00,57.24,57.27,57.23,57.27,17127.0,53.8935,53.9218,53.8841,53.9218,17127.0
2022-11-01 13:45:00,57.26,57.28,57.23,57.24,16971.0,53.9124,53.9312,53.8841,53.8935,16971.0
2022-11-01 13:50:00,57.25,57.27,57.22,57.24,20271.0,53.903,53.9218,53.8747,53.8935,20271.0
2022-11-01 13:55:00,57.24,57.29,57.23,57.27,306223.0,53.8935,53.9406,53.8841,53.9218,306223.0
2022-11-01 14:00:00,57.27,57.29,57.14,57.15,30434.0,53.9218,53.9406,53.7994,53.8088,30434.0
2022-11-01 14:05:00,57.14,57.22,57.13,57.22,33533.0,53.7994,53.8747,53.79,53.8747,33533.0
2022-11-01 14:10:00,57.22,57.22,57.15,57.17,18623.0,53.8747,53.8747,53.8088,53.8276,18623.0
2022-11-01 14:15:00,57.17,57.18,57.12,57.15,20378.0,53.8276,53.837,53.7806,53.8088,20378.0
2022-11-01 14:20:00,57.14,57.14,57.1,57.11,19001.0,53.7994,53.7994,53.7617,53.7711,19001.0
2022-11-01 14:25:00,57.11,57.14,57.05,57.14,262554.0,53.7711,53.7994,53.7146,53.7994,262554.0
2022-11-01 14:30:00,57.14,57.15,57.04,57.06,30946.0,53.7994,53.8088,53.7052,53.7241,30946.0
2022-11-01 14:35:00,57.06,57.07,57.03,57.06,54741.0,53.7241,53.7335,53.6958,53.7241,54741.0
2022-11-01 14:40:00,57.06,57.09,57.04,57.09,21327.0,53.7241,53.7523,53.7052,53.7523,21327.0
2022-11-01 14:45:00,57.09,57.1,57.04,57.07,17362.0,53.7523,53.7617,53.7052,53.7335,17362.0
2022-11-01 14:50:00,57.06,57.13,57.06,57.1,155410.0,53.7241,53.79,53.7241,53.7617,155410.0
2022-11-01 14:55:00,57.1,57.16,57.07,57.14,35165.0,53.7617,53.8182,53.7335,53.7994,35165.0
2022-11-01 15:00:00,57.13,57.3,57.11,57.2,85015.0,53.79,53.95,53.7711,53.8559,85015.0
2022-11-01 15:05:00,57.19,57.2,57.14,57.19,24595.0,53.8465,53.8559,53.7994,53.8465,24595.0
2022-11-01 15:10:00,57.19,57.2,57.14,57.16,23033.0,53.8465,53.8559,53.7994,53.8182,23033.0
2022-11-01 15:15:00,57.15,57.19,57.12,57.19,202290.0,53.8088,53.8465,53.7806,53.8465,202290.0
2022-11-01 15:20:00,57.18,57.21,57.14,57.16,49159.0,53.837,53.8653,53.7994,53.8182,49159.0
2022-11-01 15:25:00,57.15,57.18,57.14,57.15,40529.0,53.8088,53.837,53.7994,53.8088,40529.0
2022-11-01 15:30:00,57.15,57.18,57.06,57.08,55003.0,53.8088,53.837,53.7241,53.7429,55003.0
2022-11-01 15:35:00,57.08,57.11,57.04,57.05,48875.0,53.7429,53.7711,53.7052,53.7146,48875.0
2022-11-01 15:40:00,57.05,57.11,57.03,57.05,50316.0,53.7146,53.7711,53.6958,53.7146,50316.0
2022-11-01 15:45:00,57.05,57.17,57.02,57.17,64511.0,53.7146,53.8276,53.6864,53.8276,64511.0
2022-11-01 15:50:00,57.19,57.29,57.14,57.2,132105.0,53.8465,53.9406,53.7994,53.8559,132105.0
2022-11-01 15:55:00,57.19,57.21,57.03,57.04,387552.0,53.8465,53.8653,53.6958,53.7052,387552.0
2022-11-02 09:30:00,57.28,57.59,56.82,57.01,105696.0,53.9312,54.2231,53.4981,53.677,105696.0
2022-11-02 09:35:00,57.1,57.57,57.01,57.51,79199.0,53.7617,54.2042,53.677,54.1478,79199.0
2022-11-02 09:40:00,57.48,57.54,57.14,57.35,58779.0,54.1195,54.176,53.7994,53.9971,58779.0
2022-11-02 09:45:00,57.39,58.2,57.35,58.18,148158.0,54.0348,54.7974,53.9971,54.7786,148158.0
2022-11-02 09:50:00,58.15,58.46,57.99,58.34,135831.0,54.7503,55.0422,54.5997,54.9292,135831.0
2022-11-02 09:55:00,58.34,58.65,58.31,58.48,251750.0,54.9292,55.2211,54.901,55.061,251750.0
2022-11-02 10:00:00,58.48,58.5,57.86,58.28,361416.0,55.061,55.0799,54.4773,54.8727,361416.0
2022-11-02 10:05:00,58.28,58.32,57.89,58.07,54904.0,54.8727,54.9104,54.5055,54.675,54904.0
2022-11-02 10:10:00,58.05,58.05,57.51,57.67,48528.0,54.6562,54.6562,54.1478,54.2984,48528.0
2022-11-02 10:15:00,57.68,58.08,57.68,57.76,56839.0,54.3078,54.6844,54.3078,54.3831,56839.0
2022-11-02 10:20:00,57.76,57.8,57.65,57.71,38417.0,54.3831,54.4208,54.2796,54.3361,38417.0
2022-11-02 10:25:00,57.71,57.76,57.46,57.51,46298.0,54.3361,54.3831,54.1007,54.1478,46298.0
2022-11-02 10:30:00,57.5,57.51,57.28,57.29,27620.0,54.1383,54.1478,53.9312,53.9406,27620.0
2022-11-02 10:35:00,57.3,57.34,57.21,57.28,25673.0,53.95,53.9877,53.8653,53.9312,25673.0
2022-11-02 10:40:00,57.29,57.45,57.26,57.42,19641.0,53.9406,54.0913,53.9124,54.063,19641.0
2022-11-02 10:45:00,57.43,57.56,57.39,57.56,26416.0,54.0724,54.1948,54.0348,54.1948,26416.0
2022-11-02 10:50:00,57.57,57.61,57.51,57.59,36133.0,54.2042,54.2419,54.1478,54.2231,36133.0
2022-11-02 10:55:00,57.6,57.64,57.51,57.54,38655.0,54.2325,54.2702,54.1478,54.176,38655.0
2022-11-02 11:00:00,57.54,57.78,57.54,57.76,31969.0,54.176,54.402,54.176,54.3831,31969.0
2022-11-02 11:05:00,57.77,57.79,57.74,57.77,28779.0,54.3926,54.4114,54.3643,54.3926,28779.0
2022-11-02 11:10:00,57.77,57.81,57.69,57.76,67481.0,54.3926,54.4302,54.3172,54.3831,67481.0
2022-11-02 11:15:00,57.76,58.0,57.76,57.98,29683.0,54.3831,54.6091,54.3831,54.5903,29683.0
2022-11-02 11:20:00,57.98,58.12,57.9,58.12,56843.0,54.5903,54.7221,54.515,54.7221,56843.0
2022-11-02 11:25:00,58.12,58.12,57.81,57.85,40990.0,54.7221,54.7221,54.4302,54.4679,40990.0
2022-11-02 11:30:00,57.86,57.96,57.81,57.95,22645.0,54.4773,54.5714,54.4302,54.562,22645.0
2022-11-02 11:35:00,57.95,58.06,57.95,57.98,22366.0,54.562,54.6656,54.562,54.5903,22366.0
2022-11-02 11:40:00,57.97,58.04,57.94,57.99,21254.0,54.5809,54.6468,54.5526,54.5997,21254.0
2022-11-02 11:45:00,57.99,58.12,57.98,58.11,13371.0,54.5997,54.7221,54.5903,54.7127,13371.0
2022-11-02 11:50:00,58.1,58.19,58.07,58.13,37323.0,54.7033,54.788,54.675,54.7315,37323.0
2022-11-02 11:55:00,58.12,58.16,57.97,57.99,31233.0,54.7221,54.7598,54.5809,54.5997,31233.0
2022-11-02 12:00:00,57.99,58.0,57.79,57.8,36417.0,54.5997,54.6091,54.4114,54.4208,36417.0
2022-11-02 12:05:00,57.8,57.82,57.61,57.68,23038.0,54.4208,54.4396,54.2419,54.3078,23038.0
2022-11-02 12:10:00,57.68,57.71,57.66,57.68,16181.0,54.3078,54.3361,54.289,54.3078,16181.0
2022-11-02 12:15:00,57.67,57.7,57.59,57.61,24892.0,54.2984,54.3266,54.2231,54.2419,24892.0
2022-11-02 12:20:00,57.6,57.6,57.51,57.59,15851.0,54.2325,54.2325,54.1478,54.2231,15851.0
2022-11-02 12:25:00,57.6,57.71,57.57,57.7,16413.0,54.2325,54.3361,54.2042,54.3266,16413.0
2022-11-02 12:30:00,57.69,57.76,57.68,57.7,11289.0,54.3172,54.3831,54.3078,54.3266,11289.0
2022-11-02 12:35:00,57.7,57.7,57.56,57.57,29352.0,54.3266,54.3266,54.1948,54.2042,29352.0
2022-11-02 12:40:00,57.56,57.59,57.54,57.57,23036.0,54.1948,54.2231,54.176,54.2042,23036.0
2022-11-02 12:45:00,57.56,57.59,57.41,57.43,25648.0,54.1948,54.2231,54.0536,54.0724,25648.0
2022-11-02 12:50:00,57.43,57.63,57.42,57.62,47283.0,54.0724,54.2607,54.063,54.2513,47283.0
2022-11-02 12:55:00,57.62,57.66,57.61,57.66,10831.0,54.2513,54.289,54.2419,54.289,10831.0
2022-11-02 13:00:00,57.65,57.76,57.61,57.75,25794.0,54.2796,54.3831,54.2419,54.3737,25794.0
2022-11-02 13:05:00,57.75,57.82,57.73,57.78,17804.0,54.3737,54.4396,54.3549,54.402,17804.0
2022-11-02 13:10:00,57.78,57.79,57.74,57.78,16425.0,54.402,54.4114,54.3643,54.402,16425.0
2022-11-02 13:15:00,57.77,57.81,57.73,57.77,20069.0,54.3926,54.4302,54.3549,54.3926,20069.0
2022-11-02 13:20:00,57.77,57.78,57.74,57.76,16673.0,54.3926,54.402,54.3643,54.3831,16673.0
2022-11-02 13:25:00,57.75,57.79,57.74,57.78,16481.0,54.3737,54.4114,54.3643,54.402,16481.0
2022-11-02 13:30:00,57.78,57.8,57.73,57.73,17373.0,54.402,54.4208,54.3549,54.3549,17373.0
2022-11-02 13:35:00,57.73,57.73,57.63,57.71,38577.0,54.3549,54.3549,54.2607,54.3361,38577.0
2022-11-02 13:40:00,57.72,57.93,57.71,57.93,17377.0,54.3455,54.5432,54.3361,54.5432,17377.0
2022-11-02 13:45:00,57.92,58.09,57.92,58.09,13591.0,54.5338,54.6938,54.5338,54.6938,13591.0
2022-11-02 13:50:00,58.09,58.25,58.03,58.1,72444.0,54.6938,54.8445,54.6374,54.7033,72444.0
2022-11-02 13:55:00,58.1,58.11,57.95,58.01,26681.0,54.7033,54.7127,54.562,54.6185,26681.0
2022-11-02 14:00:00,57.97,58.58,57.88,58.58,108093.0,54.5809,55.1552,54.4961,55.1552,108093.0
2022-11-02 14:05:00,58.58,58.62,58.36,58.43,66553.0,55.1552,55.1929,54.9481,55.014,66553.0
2022-11-02 14:10:00,58.42,58.51,58.27,58.49,33521.0,55.0046,55.0893,54.8633,55.0705,33521.0
2022-11-02 14:15:00,58.51,58.58,58.12,58.2,41000.0,55.0893,55.1552,54.7221,54.7974,41000.0
2022-11-02 14:20:00,58.21,58.3,58.14,58.25,49578.0,54.8068,54.8916,54.7409,54.8445,49578.0
2022-11-02 14:25:00,58.26,58.49,58.24,58.49,21956.0,54.8539,55.0705,54.8351,55.0705,21956.0
2022-11-02 14:30:00,58.52,58.57,58.28,58.4,36992.0,55.0987,55.1458,54.8727,54.9857,36992.0
2022-11-02 14:35:00,58.39,58.62,57.68,58.02,65528.0,54.9763,55.1929,54.3078,54.6279,65528.0
2022-11-02 14:40:00,58.0,58.39,57.79,58.05,94048.0,54.6091,54.9763,54.4114,54.6562,94048.0
2022-11-02 14:45:00,58.02,58.11,57.72,57.81,40183.0,54.6279,54.7127,54.3455,54.4302,40183.0
2022-11-02 14:50:00,57.78,57.84,57.11,57.23,40437.0,54.402,54.4585,53.7711,53.8841,40437.0
2022-11-02 14:55:00,57.24,57.43,57.16,57.35,40512.0,53.8935,54.0724,53.8182,53.9971,40512.0
2022-11-02 15:00:00,57.33,57.56,57.27,57.46,61301.0,53.9783,54.1948,53.9218,54.1007,61301.0
2022-11-02 15:05:00,57.44,57.82,57.44,57.78,34501.0,54.0818,54.4396,54.0818,54.402,34501.0
2022-11-02 15:10:00,57.74,57.81,57.62,57.76,67234.0,54.3643,54.4302,54.2513,54.3831,67234.0
2022-11-02 15:15:00,57.75,57.76,57.52,57.52,179666.0,54.3737,54.3831,54.1572,54.1572,179666.0
2022-11-02 15:20:00,57.5,57.51,57.37,57.43,33360.0,54.1383,54.1478,54.0159,54.0724,33360.0
2022-11-02 15:25:00,57.43,57.46,57.11,57.26,40068.0,54.0724,54.1007,53.7711,53.9124,40068.0
2022-11-02 15:30:00,57.24,57.29,57.13,57.24,43913.0,53.8935,53.9406,53.79,53.8935,43913.0
2022-11-02 15:35:00,57.23,57.46,57.2,57.41,54939.0,53.8841,54.1007,53.8559,54.0536,54939.0
2022-11-02 15:40:00,57.41,57.52,57.29,57.5,84483.0,54.0536,54.1572,53.9406,54.1383,84483.0
2022-11-02 15:45:00,57.5,57.5,57.34,57.42,75423.0,54.1383,54.1383,53.9877,54.063,75423.0
2022-11-02 15:50:00,57.43,57.44,57.15,57.22,162609.0,54.0724,54.0818,53.8088,53.8747,162609.0
2022-11-02 15:55:00,57.22,57.38,57.2,57.27,290538.0,53.8747,54.0254,53.8559,53.9218,290538.0
2022-11-03 09:30:00,56.27,56.81,56.11,56.81,136511.0,52.9802,53.4887,52.8296,53.4887,136511.0
2022-11-03 09:35:00,56.82,57.39,56.75,57.38,78020.0,53.4981,54.0348,53.4322,54.0254,78020.0
2022-11-03 09:40:00,57.38,57.76,57.24,57.66,64186.0,54.0254,54.3831,53.8935,54.289,64186.0
2022-11-03 09:45:00,57.66,57.86,57.26,57.26,79212.0,54.289,54.4773,53.9124,53.9124,79212.0
2022-11-03 09:50:00,57.23,57.48,57.0,57.44,125088.0,53.8841,54.1195,53.6676,54.0818,125088.0
2022-11-03 09:55:00,57.45,57.58,57.29,57.36,66401.0,54.0913,54.2137,53.9406,54.0065,66401.0
2022-11-03 10:00:00,57.36,57.78,57.28,57.78,109365.0,54.0065,54.402,53.9312,54.402,109365.0
2022-11-03 10:05:00,57.78,57.85,57.61,57.72,53339.0,54.402,54.4679,54.2419,54.3455,53339.0
2022-11-03 10:10:00,57.71,57.86,57.64,57.86,90191.0,54.3361,54.4773,54.2702,54.4773,90191.0
2022-11-03 10:15:00,57.87,57.91,57.43,57.53,50825.0,54.4867,54.5244,54.0724,54.1666,50825.0
2022-11-03 10:20:00,57.54,57.6,57.19,57.24,56457.0,54.176,54.2325,53.8465,53.8935,56457.0
2022-11-03 10:25:00,57.25,57.47,57.25,57.44,98679.0,53.903,54.1101,53.903,54.0818,98679.0
2022-11-03 10:30:00,57.45,57.7,57.38,57.56,69548.0,54.0913,54.3266,54.0254,54.1948,69548.0
2022-11-03 10:35:00,57.56,57.62,57.5,57.53,29654.0,54.1948,54.2513,54.1383,54.1666,29654.0
2022-11-03 10:40:00,57.54,58.01,57.54,57.9,64797.0,54.176,54.6185,54.176,54.515,64797.0
2022-11-03 10:45:00,57.9,57.98,57.52,57.59,46197.0,54.515,54.5903,54.1572,54.2231,46197.0
2022-11-03 10:50:00,57.57,57.58,57.23,57.41,37201.0,54.2042,54.2137,53.8841,54.0536,37201.0
2022-11-03 10:55:00,57.41,57.55,57.37,57.49,55347.0,54.0536,54.1854,54.0159,54.1289,55347.0
2022-11-03 11:00:00,57.51,57.59,57.43,57.49,43048.0,54.1478,54.2231,54.0724,54.1289,43048.0
2022-11-03 11:05:00,57.5,57.55,57.35,57.51,29347.0,54.1383,54.1854,53.9971,54.1478,29347.0
2022-11-03 11:10:00,57.53,57.62,57.42,57.51,40311.0,54.1666,54.2513,54.063,54.1478,40311.0
2022-11-03 11:15:00,57.51,57.6,57.43,57.53,59766.0,54.1478,54.2325,54.0724,54.1666,59766.0
2022-11-03 11:20:00,57.54,57.6,57.36,57.37,32118.0,54.176,54.2325,54.0065,54.0159,32118.0
2022-11-03 11:25:00,57.34,57.54,57.29,57.45,36905.0,53.9877,54.176,53.9406,54.0913,36905.0
2022-11-03 11:30:00,57.48,57.5,57.33,57.47,22513.0,54.1195,54.1383,53.9783,54.1101,22513.0
2022-11-03 11:35:00,57.47,57.61,57.47,57.54,32817.0,54.1101,54.2419,54.1101,54.176,32817.0
2022-11-03 11:40:00,57.51,57.62,57.5,57.51,23666.0,54.1478,54.2513,54.1383,54.1478,23666.0
2022-11-03 11:45:00,57.52,57.72,57.52,57.69,27527.0,54.1572,54.3455,54.1572,54.3172,27527.0
2022-11-03 11:50:00,57.7,57.71,57.61,57.64,16835.0,54.3266,54.3361,54.2419,54.2702,16835.0
2022-11-03 11:55:00,57.64,57.64,57.48,57.49,21176.0,54.2702,54.2702,54.1195,54.1289,21176.0
2022-11-03 12:00:00,57.48,57.69,57.45,57.69,17829.0,54.1195,54.3172,54.0913,54.3172,17829.0
2022-11-03 12:05:00,57.69,57.76,57.51,57.59,370356.0,54.3172,54.3831,54.1478,54.2231,370356.0
2022-11-03 12:10:00,57.59,57.83,57.58,57.83,23738.0,54.2231,54.449,54.2137,54.449,23738.0
2022-11-03 12:15:00,57.84,58.06,57.82,58.05,26853.0,54.4585,54.6656,54.4396,54.6562,26853.0
2022-11-03 12:20:00,58.05,58.1,58.0,58.05,37301.0,54.6562,54.7033,54.6091,54.6562,37301.0
2022-11-03 12:25:00,58.05,58.11,58.01,58.04,25157.0,54.6562,54.7127,54.6185,54.6468,25157.0
2022-11-03 12:30:00,58.01,58.08,57.91,57.98,30445.0,54.6185,54.6844,54.5244,54.5903,30445.0
2022-11-03 12:35:00,57.97,57.97,57.85,57.88,17468.0,54.5809,54.5809,54.4679,54.4961,17468.0
2022-11-03 12:40:00,57.89,57.99,57.83,57.98,39220.0,54.5055,54.5997,54.449,54.5903,39220.0
2022-11-03 12:45:00,57.98,57.99,57.89,57.89,15874.0,54.5903,54.5997,54.5055,54.5055,15874.0
2022-11-03 12:50:00,57.89,57.99,57.88,57.97,18032.0,54.5055,54.5997,54.4961,54.5809,18032.0
2022-11-03 12:55:00,57.97,57.97,57.87,57.97,10032.0,54.5809,54.5809,54.4867,54.5809,10032.0
2022-11-03 13:00:00,57.97,58.01,57.88,57.9,11525.0,54.5809,54.6185,54.4961,54.515,11525.0
2022-11-03 13:05:00,57.89,57.91,57.79,57.87,27795.0,54.5055,54.5244,54.4114,54.4867,27795.0
2022-11-03 13:10:00,57.85,57.91,57.82,57.91,18599.0,54.4679,54.5244,54.4396,54.5244,18599.0
2022-11-03 13:15:00,57.91,58.02,57.9,58.01,24014.0,54.5244,54.6279,54.515,54.6185,24014.0
2022-11-03 13:20:00,58.01,58.02,57.89,57.89,20509.0,54.6185,54.6279,54.5055,54.5055,20509.0
2022-11-03 13:25:00,57.88,57.89,57.83,57.88,15313.0,54.4961,54.5055,54.449,54.4961,15313.0
2022-11-03 13:30:00,57.88,57.95,57.83,57.92,29850.0,54.4961,54.562,54.449,54.5338,29850.0
2022-11-03 13:35:00,57.92,58.08,57.87,58.07,19367.0,54.5338,54.6844,54.4867,54.675,19367.0
2022-11-03 13:40:00,58.07,58.09,57.99,58.0,19077.0,54.675,54.6938,54.5997,54.6091,19077.0
2022-11-03 13:45:00,58.01,58.08,58.0,58.05,16973.0,54.6185,54.6844,54.6091,54.6562,16973.0
2022-11-03 13:50:00,58.05,58.1,57.99,58.08,15850.0,54.6562,54.7033,54.5997,54.6844,15850.0
2022-11-03 13:55:00,58.08,58.09,58.01,58.04,39352.0,54.6844,54.6938,54.6185,54.6468,39352.0
2022-11-03 14:00:00,58.04,58.12,57.88,57.91,26831.0,54.6468,54.7221,54.4961,54.5244,26831.0
2022-11-03 14:05:00,57.92,57.94,57.79,57.81,14676.0,54.5338,54.5526,54.4114,54.4302,14676.0
2022-11-03 14:10:00,57.8,57.88,57.78,57.87,16878.0,54.4208,54.4961,54.402,54.4867,16878.0
2022-11-03 14:15:00,57.85,57.94,57.85,57.94,16444.0,54.4679,54.5526,54.4679,54.5526,16444.0
2022-11-03 14:20:00,57.94,58.06,57.94,58.05,29712.0,54.5526,54.6656,54.5526,54.6562,29712.0
2022-11-03 14:25:00,58.06,58.15,58.06,58.14,21663.0,54.6656,54.7503,54.6656,54.7409,21663.0
2022-11-03 14:30:00,58.14,58.14,58.03,58.09,25250.0,54.7409,54.7409,54.6374,54.6938,25250.0
2022-11-03 14:35:00,58.09,58.12,58.08,58.08,42542.0,54.6938,54.7221,54.6844,54.6844,42542.0
2022-11-03 14:40:00,58.07,58.09,58.0,58.06,53633.0,54.675,54.6938,54.6091,54.6656,53633.0
2022-11-03 14:45:00,58.07,58.12,58.04,58.08,34948.0,54.675,54.7221,54.6468,54.6844,34948.0
2022-11-03 14:50:00,58.06,58.1,58.03,58.07,22407.0,54.6656,54.7033,54.6374,54.675,22407.0
2022-11-03 14:55:00,58.07,58.11,58.05,58.06,28970.0,54.675,54.7127,54.6562,54.6656,28970.0
2022-11-03 15:00:00,58.05,58.06,57.96,58.02,41028.0,54.6562,54.6656,54.5714,54.6279,41028.0
2022-11-03 15:05:00,58.04,58.06,57.98,58.02,40853.0,54.6468,54.6656,54.5903,54.6279,40853.0
2022-11-03 15:10:00,58.02,58.06,57.93,57.97,38834.0,54.6279,54.6656,54.5432,54.5809,38834.0
2022-11-03 15:15:00,57.97,58.0,57.93,57.96,47028.0,54.5809,54.6091,54.5432,54.5714,47028.0
2022-11-03 15:20:00,57.96,58.0,57.94,57.99,45493.0,54.5714,54.6091,54.5526,54.5997,45493.0
2022-11-03 15:25:00,57.98,58.03,57.97,58.01,48892.0,54.5903,54.6374,54.5809,54.6185,48892.0
2022-11-03 15:30:00,58.01,58.1,57.97,58.1,109999.0,54.6185,54.7033,54.5809,54.7033,109999.0
2022-11-03 15:35:00,58.09,58.11,58.0,58.04,71017.0,54.6938,54.7127,54.6091,54.6468,71017.0
2022-11-03 15:40:00,58.04,58.05,57.8,57.83,101719.0,54.6468,54.6562,54.4208,54.449,101719.0
2022-11-03 15:45:00,57.82,57.84,57.72,57.75,75559.0,54.4396,54.4585,54.3455,54.3737,75559.0
2022-11-03 15:50:00,57.75,57.77,57.65,57.67,146752.0,54.3737,54.3926,54.2796,54.2984,146752.0
2022-11-03 15:55:00,57.67,57.71,57.54,57.62,285435.0,54.2984,54.3361,54.176,54.2513,285435.0
2022-11-04 09:30:00,58.39,58.45,58.18,58.44,64208.0,54.9763,55.0328,54.7786,55.0234,64208.0
2022-11-04 09:35:00,58.45,58.58,58.14,58.23,31097.0,55.0328,55.1552,54.7409,54.8257,31097.0
2022-11-04 09:40:00,58.2,58.22,58.01,58.16,27373.0,54.7974,54.8162,54.6185,54.7598,27373.0
2022-11-04 09:45:00,58.13,58.17,57.8,57.83,23917.0,54.7315,54.7692,54.4208,54.449,23917.0
2022-11-04 09:50:00,57.83,57.98,57.51,57.98,27126.0,54.449,54.5903,54.1478,54.5903,27126.0
2022-11-04 09:55:00,57.98,58.08,57.93,58.0,26166.0,54.5903,54.6844,54.5432,54.6091,26166.0
2022-11-04 10:00:00,58.0,58.1,57.92,57.97,20784.0,54.6091,54.7033,54.5338,54.5809,20784.0
2022-11-04 10:05:00,58.02,58.25,57.93,58.22,14629.0,54.6279,54.8445,54.5432,54.8162,14629.0
2022-11-04 10:10:00,58.25,58.41,58.18,58.37,13691.0,54.8445,54.9951,54.7786,54.9575,13691.0
2022-11-04 10:15:00,58.36,58.4,58.2,58.22,19902.0,54.9481,54.9857,54.7974,54.8162,19902.0
2022-11-04 10:20:00,58.22,58.35,58.16,58.35,21587.0,54.8162,54.9386,54.7598,54.9386,21587.0
2022-11-04 10:25:00,58.35,58.46,58.32,58.37,47624.0,54.9386,55.0422,54.9104,54.9575,47624.0
2022-11-04 10:30:00,58.38,58.42,58.23,58.34,17530.0,54.9669,55.0046,54.8257,54.9292,17530.0
2022-11-04 10:35:00,58.34,58.37,58.2,58.2,15319.0,54.9292,54.9575,54.7974,54.7974,15319.0
2022-11-04 10:40:00,58.21,58.36,58.16,58.17,19427.0,54.8068,54.9481,54.7598,54.7692,19427.0
2022-11-04 10:45:00,58.18,58.19,58.06,58.14,15297.0,54.7786,54.788,54.6656,54.7409,15297.0
2022-11-04 10:50:00,58.15,58.18,58.03,58.16,18288.0,54.7503,54.7786,54.6374,54.7598,18288.0
2022-11-04 10:55:00,58.17,58.19,57.97,58.07,26749.0,54.7692,54.788,54.5809,54.675,26749.0
2022-11-04 11:00:00,58.07,58.24,58.06,58.18,19523.0,54.675,54.8351,54.6656,54.7786,19523.0
2022-11-04 11:05:00,58.19,58.21,58.07,58.11,24850.0,54.788,54.8068,54.675,54.7127,24850.0
2022-11-04 11:10:00,58.11,58.15,58.04,58.06,15646.0,54.7127,54.7503,54.6468,54.6656,15646.0
2022-11-04 11:15:00,58.06,58.13,58.0,58.06,12067.0,54.6656,54.7315,54.6091,54.6656,12067.0
2022-11-04 11:20:00,58.05,58.09,57.98,58.0,13852.0,54.6562,54.6938,54.5903,54.6091,13852.0
2022-11-04 11:25:00,57.99,58.04,57.69,57.7,28019.0,54.5997,54.6468,54.3172,54.3266,28019.0
2022-11-04 11:30:00,57.69,57.8,57.68,57.69,17263.0,54.3172,54.4208,54.3078,54.3172,17263.0
2022-11-04 11:35:00,57.69,57.73,57.57,57.6,34559.0,54.3172,54.3549,54.2042,54.2325,34559.0
2022-11-04 11:40:00,57.61,57.61,57.48,57.52,14172.0,54.2419,54.2419,54.1195,54.1572,14172.0
2022-11-04 11:45:00,57.52,57.53,57.43,57.44,15432.0,54.1572,54.1666,54.0724,54.0818,15432.0
2022-11-04 11:50:00,57.43,57.47,57.33,57.34,49433.0,54.0724,54.1101,53.9783,53.9877,49433.0
2022-11-04 11:55:00,57.34,57.42,57.3,57.33,39919.0,53.9877,54.063,53.95,53.9783,39919.0
2022-11-04 12:00:00,57.33,57.4,57.14,57.15,53021.0,53.9783,54.0442,53.7994,53.8088,53021.0
2022-11-04 12:05:00,57.14,57.24,57.11,57.23,28551.0,53.7994,53.8935,53.7711,53.8841,28551.0
2022-11-04 12:10:00,57.21,57.23,57.05,57.15,20151.0,53.8653,53.8841,53.7146,53.8088,20151.0
2022-11-04 12:15:00,57.16,57.23,57.1,57.21,33706.0,53.8182,53.8841,53.7617,53.8653,33706.0
2022-11-04 12:20:00,57.22,57.24,57.13,57.16,14648.0,53.8747,53.8935,53.79,53.8182,14648.0
2022-11-04 12:25:00,57.17,57.44,57.14,57.41,17581.0,53.8276,54.0818,53.7994,54.0536,17581.0
2022-11-04 12:30:00,57.42,57.55,57.33,57.54,12161.0,54.063,54.1854,53.9783,54.176,12161.0
2022-11-04 12:35:00,57.53,57.6,57.43,57.5,34217.0,54.1666,54.2325,54.0724,54.1383,34217.0
2022-11-04 12:40:00,57.49,57.57,57.41,57.54,18077.0,54.1289,54.2042,54.0536,54.176,18077.0
2022-11-04 12:45:00,57.54,57.58,57.43,57.43,14989.0,54.176,54.2137,54.0724,54.0724,14989.0
2022-11-04 12:50:00,57.46,57.59,57.44,57.59,9644.0,54.1007,54.2231,54.0818,54.2231,9644.0
2022-11-04 12:55:00,57.59,57.62,57.51,57.59,7762.0,54.2231,54.2513,54.1478,54.2231,7762.0
2022-11-04 13:00:00,57.57,57.64,57.54,57.63,10348.0,54.2042,54.2702,54.176,54.2607,10348.0
2022-11-04 13:05:00,57.64,57.69,57.33,57.33,21230.0,54.2702,54.3172,53.9783,53.9783,21230.0
2022-11-04 13:10:00,57.36,57.59,57.35,57.58,20048.0,54.0065,54.2231,53.9971,54.2137,20048.0
2022-11-04 13:15:00,57.57,57.57,57.49,57.51,10685.0,54.2042,54.2042,54.1289,54.1478,10685.0
2022-11-04 13:20:00,57.52,57.56,57.42,57.56,16453.0,54.1572,54.1948,54.063,54.1948,16453.0
2022-11-04 13:25:00,57.56,57.65,57.52,57.54,16327.0,54.1948,54.2796,54.1572,54.176,16327.0
2022-11-04 13:30:00,57.55,57.64,57.53,57.53,12390.0,54.1854,54.2702,54.1666,54.1666,12390.0
2022-11-04 13:35:00,57.52,57.62,57.5,57.59,10966.0,54.1572,54.2513,54.1383,54.2231,10966.0
2022-11-04 13:40:00,57.58,57.59,57.52,57.55,7659.0,54.2137,54.2231,54.1572,54.1854,7659.0
2022-11-04 13:45:00,57.54,57.63,57.51,57.63,13698.0,54.176,54.2607,54.1478,54.2607,13698.0
2022-11-04 13:50:00,57.61,57.66,57.58,57.62,18417.0,54.2419,54.289,54.2137,54.2513,18417.0
2022-11-04 13:55:00,57.61,57.62,57.54,57.54,11596.0,54.2419,54.2513,54.176,54.176,11596.0
2022-11-04 14:00:00,57.55,57.59,57.49,57.5,13011.0,54.1854,54.2231,54.1289,54.1383,13011.0
2022-11-04 14:05:00,57.49,57.49,57.35,57.37,16647.0,54.1289,54.1289,53.9971,54.0159,16647.0
2022-11-04 14:10:00,57.37,57.39,57.31,57.35,8569.0,54.0159,54.0348,53.9594,53.9971,8569.0
2022-11-04 14:15:00,57.35,57.52,57.32,57.52,11560.0,53.9971,54.1572,53.9689,54.1572,11560.0
2022-11-04 14:20:00,57.52,57.62,57.52,57.62,14176.0,54.1572,54.2513,54.1572,54.2513,14176.0
2022-11-04 14:25:00,57.62,57.74,57.6,57.73,11280.0,54.2513,54.3643,54.2325,54.3549,11280.0
2022-11-04 14:30:00,57.73,57.76,57.68,57.7,11839.0,54.3549,54.3831,54.3078,54.3266,11839.0
2022-11-04 14:35:00,57.69,57.73,57.64,57.72,9982.0,54.3172,54.3549,54.2702,54.3455,9982.0
2022-11-04 14:40:00,57.71,57.82,57.67,57.81,11561.0,54.3361,54.4396,54.2984,54.4302,11561.0
2022-11-04 14:45:00,57.8,57.82,57.71,57.73,11784.0,54.4208,54.4396,54.3361,54.3549,11784.0
2022-11-04 14:50:00,57.73,57.82,57.73,57.79,11263.0,54.3549,54.4396,54.3549,54.4114,11263.0
2022-11-04 14:55:00,57.8,57.9,57.8,57.86,11868.0,54.4208,54.515,54.4208,54.4773,11868.0
2022-11-04 15:00:00,57.82,57.84,57.78,57.81,17300.0,54.4396,54.4585,54.402,54.4302,17300.0
2022-11-04 15:05:00,57.8,57.88,57.8,57.88,12972.0,54.4208,54.4961,54.4208,54.4961,12972.0
2022-11-04 15:10:00,57.87,57.89,57.78,57.84,21850.0,54.4867,54.5055,54.402,54.4585,21850.0
2022-11-04 15:15:00,57.85,57.9,57.81,57.89,42073.0,54.4679,54.515,54.4302,54.5055,42073.0
2022-11-04 15:20:00,57.88,57.88,57.72,57.79,61683.0,54.4961,54.4961,54.3455,54.4114,61683.0
2022-11-04 15:25:00,57.79,57.84,57.78,57.8,47412.0,54.4114,54.4585,54.402,54.4208,47412.0
2022-11-04 15:30:00,57.79,57.91,57.71,57.91,42370.0,54.4114,54.5244,54.3361,54.5244,42370.0
2022-11-04 15:35:00,57.93,57.93,57.76,57.83,45012.0,54.5432,54.5432,54.3831,54.449,45012.0
2022-11-04 15:40:00,57.83,57.9,57.74,57.9,64694.0,54.449,54.515,54.3643,54.515,64694.0
2022-11-04 15:45:00,57.9,58.0,57.85,57.86,51950.0,54.515,54.6091,54.4679,54.4773,51950.0
2022-11-04 15:50:00,57.87,57.89,57.76,57.79,61753.0,54.4867,54.5055,54.3831,54.4114,61753.0
2022-11-04 15:55:00,57.8,58.01,57.79,57.99,193131.0,54.4208,54.6185,54.4114,54.5997,193131.0
2022-11-07 09:30:00,58.44,58.57,58.15,58.28,66321.0,55.0234,55.1458,54.7503,54.8727,66321.0
2022-11-07 09:35:00,58.3,58.35,58.11,58.28,34367.0,54.8916,54.9386,54.7127,54.8727,34367.0
2022-11-07 09:40:00,58.28,58.37,58.22,58.37,46228.0,54.8727,54.9575,54.8162,54.9575,46228.0
2022-11-07 09:45:00,58.35,58.52,58.25,58.41,30308.0,54.9386,55.0987,54.8445,54.9951,30308.0
2022-11-07 09:50:00,58.39,58.4,58.08,58.1,22420.0,54.9763,54.9857,54.6844,54.7033,22420.0
2022-11-07 09:55:00,58.09,58.22,58.01,58.14,41634.0,54.6938,54.8162,54.6185,54.7409,41634.0
2022-11-07 10:00:00,58.17,58.43,58.13,58.42,34229.0,54.7692,55.014,54.7315,55.0046,34229.0
2022-11-07 10:05:00,58.42,58.53,58.37,58.48,21146.0,55.0046,55.1081,54.9575,55.061,21146.0
2022-11-07 10:10:00,58.51,58.6,58.41,58.59,20899.0,55.0893,55.174,54.9951,55.1646,20899.0
2022-11-07 10:15:00,58.59,58.73,58.57,58.73,22368.0,55.1646,55.2964,55.1458,55.2964,22368.0
2022-11-07 10:20:00,58.72,58.77,58.63,58.72,27315.0,55.287,55.3341,55.2023,55.287,27315.0
2022-11-07 10:25:00,58.74,58.74,58.56,58.65,36035.0,55.3058,55.3058,55.1364,55.2211,36035.0
2022-11-07 10:30:00,58.66,58.7,58.57,58.58,12586.0,55.2305,55.2682,55.1458,55.1552,12586.0
2022-11-07 10:35:00,58.58,58.59,58.44,58.49,24274.0,55.1552,55.1646,55.0234,55.0705,24274.0
2022-11-07 10:40:00,58.48,58.51,58.37,58.43,15459.0,55.061,55.0893,54.9575,55.014,15459.0
2022-11-07 10:45:00,58.43,58.5,58.41,58.5,14328.0,55.014,55.0799,54.9951,55.0799,14328.0
2022-11-07 10:50:00,58.48,58.48,58.34,58.43,16478.0,55.061,55.061,54.9292,55.014,16478.0
2022-11-07 10:55:00,58.43,58.46,58.25,58.27,22291.0,55.014,55.0422,54.8445,54.8633,22291.0
2022-11-07 11:00:00,58.28,58.35,58.26,58.33,13348.0,54.8727,54.9386,54.8539,54.9198,13348.0
2022-11-07 11:05:00,58.33,58.38,58.23,58.28,11807.0,54.9198,54.9669,54.8257,54.8727,11807.0
2022-11-07 11:10:00,58.24,58.27,58.18,58.2,117600.0,54.8351,54.8633,54.7786,54.7974,117600.0
2022-11-07 11:15:00,58.21,58.31,58.21,58.26,15375.0,54.8068,54.901,54.8068,54.8539,15375.0
2022-11-07 11:20:00,58.25,58.29,58.19,58.2,22440.0,54.8445,54.8822,54.788,54.7974,22440.0
2022-11-07 11:25:00,58.18,58.29,58.15,58.25,27799.0,54.7786,54.8822,54.7503,54.8445,27799.0
2022-11-07 11:30:00,58.26,58.36,58.25,58.3,22159.0,54.8539,54.9481,54.8445,54.8916,22159.0
2022-11-07 11:35:00,58.31,58.31,58.21,58.3,70823.0,54.901,54.901,54.8068,54.8916,70823.0
2022-11-07 11:40:00,58.3,58.31,58.09,58.16,21870.0,54.8916,54.901,54.6938,54.7598,21870.0
2022-11-07 11:45:00,58.14,58.3,58.13,58.28,159490.0,54.7409,54.8916,54.7315,54.8727,159490.0
2022-11-07 11:50:00,58.29,58.42,58.28,58.41,18071.0,54.8822,55.0046,54.8727,54.9951,18071.0
2022-11-07 11:55:00,58.42,58.45,58.37,58.38,20539.0,55.0046,55.0328,54.9575,54.9669,20539.0
2022-11-07 12:00:00,58.37,58.42,58.33,58.36,17593.0,54.9575,55.0046,54.9198,54.9481,17593.0
2022-11-07 12:05:00,58.35,58.48,58.34,58.47,16924.0,54.9386,55.061,54.9292,55.0516,16924.0
2022-11-07 12:10:00,58.47,58.56,58.47,58.52,23693.0,55.0516,55.1364,55.0516,55.0987,23693.0
2022-11-07 12:15:00,58.52,58.56,58.49,58.56,10926.0,55.0987,55.1364,55.0705,55.1364,10926.0
2022-11-07 12:20:00,58.55,58.69,58.52,58.69,12714.0,55.127,55.2588,55.0987,55.2588,12714.0
2022-11-07 12:25:00,58.69,58.71,58.65,58.71,8998.0,55.2588,55.2776,55.2211,55.2776,8998.0
2022-11-07 12:30:00,58.72,58.76,58.71,58.74,8196.0,55.287,55.3247,55.2776,55.3058,8196.0
2022-11-07 12:35:00,58.73,58.73,58.57,58.59,19782.0,55.2964,55.2964,55.1458,55.1646,19782.0
2022-11-07 12:40:00,58.58,58.61,58.53,58.54,29867.0,55.1552,55.1834,55.1081,55.1175,29867.0
2022-11-07 12:45:00,58.53,58.55,58.48,58.48,14082.0,55.1081,55.127,55.061,55.061,14082.0
2022-11-07 12:50:00,58.48,58.51,58.46,58.5,9463.0,55.061,55.0893,55.0422,55.0799,9463.0
2022-11-07 12:55:00,58.5,58.51,58.38,58.42,13027.0,55.0799,55.0893,54.9669,55.0046,13027.0
2022-11-07 13:00:00,58.42,58.51,58.42,58.5,22855.0,55.0046,55.0893,55.0046,55.0799,22855.0
2022-11-07 13:05:00,58.48,58.52,58.48,58.48,44057.0,55.061,55.0987,55.061,55.061,44057.0
2022-11-07 13:10:00,58.48,58.48,58.39,58.41,13334.0,55.061,55.061,54.9763,54.9951,13334.0
2022-11-07 13:15:00,58.41,58.46,58.41,58.45,13595.0,54.9951,55.0422,54.9951,55.0328,13595.0
2022-11-07 13:20:00,58.45,58.52,58.45,58.52,15182.0,55.0328,55.0987,55.0328,55.0987,15182.0
2022-11-07 13:25:00,58.52,58.55,58.48,58.5,22385.0,55.0987,55.127,55.061,55.0799,22385.0
2022-11-07 13:30:00,58.51,58.52,58.44,58.44,16593.0,55.0893,55.0987,55.0234,55.0234,16593.0
2022-11-07 13:35:00,58.44,58.45,58.4,58.45,9560.0,55.0234,55.0328,54.9857,55.0328,9560.0
2022-11-07 13:40:00,58.46,58.53,58.46,58.52,9819.0,55.0422,55.1081,55.0422,55.0987,9819.0
2022-11-07 13:45:00,58.53,58.56,58.5,58.56,13728.0,55.1081,55.1364,55.0799,55.1364,13728.0
2022-11-07 13:50:00,58.55,58.59,58.52,58.52,10320.0,55.127,55.1646,55.0987,55.0987,10320.0
2022-11-07 13:55:00,58.54,58.56,58.52,58.56,5618.0,55.1175,55.1364,55.0987,55.1364,5618.0
2022-11-07 14:00:00,58.56,58.61,58.56,58.57,13936.0,55.1364,55.1834,55.1364,55.1458,13936.0
2022-11-07 14:05:00,58.55,58.57,58.52,58.57,11058.0,55.127,55.1458,55.0987,55.1458,11058.0
2022-11-07 14:10:00,58.57,58.7,58.56,58.69,14681.0,55.1458,55.2682,55.1364,55.2588,14681.0
2022-11-07 14:15:00,58.71,58.78,58.7,58.76,11759.0,55.2776,55.3435,55.2682,55.3247,11759.0
2022-11-07 14:20:00,58.76,58.78,58.71,58.78,22308.0,55.3247,55.3435,55.2776,55.3435,22308.0
2022-11-07 14:25:00,58.77,58.83,58.75,58.8,13980.0,55.3341,55.3906,55.3153,55.3623,13980.0
2022-11-07 14:30:00,58.81,58.92,58.8,58.91,10731.0,55.3717,55.4753,55.3623,55.4659,10731.0
2022-11-07 14:35:00,58.91,58.94,58.87,58.94,14298.0,55.4659,55.4941,55.4282,55.4941,14298.0
2022-11-07 14:40:00,58.93,58.95,58.87,58.91,11404.0,55.4847,55.5036,55.4282,55.4659,11404.0
2022-11-07 14:45:00,58.91,58.93,58.86,58.88,7595.0,55.4659,55.4847,55.4188,55.4377,7595.0
2022-11-07 14:50:00,58.88,58.89,58.85,58.86,12287.0,55.4377,55.4471,55.4094,55.4188,12287.0
2022-11-07 14:55:00,58.85,58.93,58.83,58.91,50374.0,55.4094,55.4847,55.3906,55.4659,50374.0
2022-11-07 15:00:00,58.9,59.0,58.9,59.0,16954.0,55.4565,55.5506,55.4565,55.5506,16954.0
2022-11-07 15:05:00,59.0,59.06,58.96,59.01,31851.0,55.5506,55.6071,55.513,55.5601,31851.0
2022-11-07 15:10:00,59.01,59.08,58.99,59.07,24457.0,55.5601,55.626,55.5412,55.6165,24457.0
2022-11-07 15:15:00,59.07,59.14,59.03,59.11,34328.0,55.6165,55.6825,55.5789,55.6542,34328.0
2022-11-07 15:20:00,59.12,59.16,59.06,59.12,44134.0,55.6636,55.7013,55.6071,55.6636,44134.0
2022-11-07 15:25:00,59.12,59.13,59.07,59.12,33654.0,55.6636,55.673,55.6165,55.6636,33654.0
2022-11-07 15:30:00,59.11,59.14,59.09,59.12,38191.0,55.6542,55.6825,55.6354,55.6636,38191.0
2022-11-07 15:35:00,59.13,59.14,59.07,59.11,44986.0,55.673,55.6825,55.6165,55.6542,44986.0
2022-11-07 15:40:00,59.12,59.18,59.07,59.17,34797.0,55.6636,55.7201,55.6165,55.7107,34797.0
2022-11-07 15:45:00,59.17,59.18,59.08,59.18,58174.0,55.7107,55.7201,55.626,55.7201,58174.0
2022-11-07 15:50:00,59.18,59.18,59.07,59.1,107636.0,55.7201,55.7201,55.6165,55.6448,107636.0
2022-11-07 15:55:00,59.09,59.31,59.02,59.24,345064.0,55.6354,55.8425,55.5695,55.7766,345064.0
2022-11-08 09:30:00,59.0,59.14,58.78,58.8,78649.0,55.5506,55.6825,55.3435,55.3623,78649.0
2022-11-08 09:35:00,58.79,58.93,58.65,58.71,19768.0,55.3529,55.4847,55.2211,55.2776,19768.0
2022-11-08 09:40:00,58.71,59.02,58.71,59.01,20308.0,55.2776,55.5695,55.2776,55.5601,20308.0
2022-11-08 09:45:00,59.01,59.11,58.96,59.1,18304.0,55.5601,55.6542,55.513,55.6448,18304.0
2022-11-08 09:50:00,59.07,59.1,58.89,59.07,18660.0,55.6165,55.6448,55.4471,55.6165,18660.0
2022-11-08 09:55:00,59.07,59.22,59.04,59.13,23098.0,55.6165,55.7578,55.5883,55.673,23098.0
2022-11-08 10:00:00,59.14,59.4,59.14,59.37,95484.0,55.6825,55.9273,55.6825,55.899,95484.0
2022-11-08 10:05:00,59.37,59.57,59.37,59.53,241616.0,55.899,56.0873,55.899,56.0497,241616.0
2022-11-08 10:10:00,59.53,59.62,59.51,59.57,13840.0,56.0497,56.1344,56.0308,56.0873,13840.0
2022-11-08 10:15:00,59.57,59.68,59.55,59.67,37389.0,56.0873,56.1909,56.0685,56.1815,37389.0
2022-11-08 10:20:00,59.66,59.68,59.46,59.52,13802.0,56.1721,56.1909,55.9837,56.0402,13802.0
2022-11-08 10:25:00,59.5,59.58,59.37,59.53,51309.0,56.0214,56.0967,55.899,56.0497,51309.0
2022-11-08 10:30:00,59.56,59.74,59.54,59.72,27786.0,56.0779,56.2474,56.0591,56.2285,27786.0
2022-11-08 10:35:00,59.72,59.82,59.63,59.72,22260.0,56.2285,56.3227,56.1438,56.2285,22260.0
2022-11-08 10:40:00,59.72,59.86,59.7,59.81,17347.0,56.2285,56.3604,56.2097,56.3133,17347.0
2022-11-08 10:45:00,59.8,59.86,59.77,59.84,10975.0,56.3039,56.3604,56.2756,56.3415,10975.0
2022-11-08 10:50:00,59.83,59.83,59.6,59.62,17892.0,56.3321,56.3321,56.1156,56.1344,17892.0
2022-11-08 10:55:00,59.63,59.71,59.61,59.69,14757.0,56.1438,56.2191,56.125,56.2003,14757.0
2022-11-08 11:00:00,59.71,59.72,59.54,59.54,10437.0,56.2191,56.2285,56.0591,56.0591,10437.0
2022-11-08 11:05:00,59.54,59.55,59.48,59.52,11867.0,56.0591,56.0685,56.0026,56.0402,11867.0
2022-11-08 11:10:00,59.54,59.55,59.51,59.54,15401.0,56.0591,56.0685,56.0308,56.0591,15401.0
2022-11-08 11:15:00,59.54,59.54,59.5,59.53,30345.0,56.0591,56.0591,56.0214,56.0497,30345.0
2022-11-08 11:20:00,59.54,59.59,59.51,59.54,26645.0,56.0591,56.1061,56.0308,56.0591,26645.0
2022-11-08 11:25:00,59.55,59.56,59.5,59.51,15698.0,56.0685,56.0779,56.0214,56.0308,15698.0
2022-11-08 11:30:00,59.51,59.55,59.5,59.51,20439.0,56.0308,56.0685,56.0214,56.0308,20439.0
2022-11-08 11:35:00,59.52,59.54,59.5,59.51,92918.0,56.0402,56.0591,56.0214,56.0308,92918.0
2022-11-08 11:40:00,59.5,59.53,59.4,59.45,34250.0,56.0214,56.0497,55.9273,55.9743,34250.0
2022-11-08 11:45:00,59.45,59.53,59.45,59.52,13381.0,55.9743,56.0497,55.9743,56.0402,13381.0
2022-11-08 11:50:00,59.53,59.59,59.5,59.59,16565.0,56.0497,56.1061,56.0214,56.1061,16565.0
2022-11-08 11:55:00,59.58,59.59,59.51,59.53,11179.0,56.0967,56.1061,56.0308,56.0497,11179.0
2022-11-08 12:00:00,59.53,59.53,59.5,59.51,26636.0,56.0497,56.0497,56.0214,56.0308,26636.0
2022-11-08 12:05:00,59.51,59.53,59.5,59.53,14771.0,56.0308,56.0497,56.0214,56.0497,14771.0
2022-11-08 12:10:00,59.52,59.57,59.5,59.53,19930.0,56.0402,56.0873,56.0214,56.0497,19930.0
2022-11-08 12:15:00,59.53,59.54,59.42,59.5,19096.0,56.0497,56.0591,55.9461,56.0214,19096.0
2022-11-08 12:20:00,59.5,59.52,59.48,59.52,10331.0,56.0214,56.0402,56.0026,56.0402,10331.0
2022-11-08 12:25:00,59.52,59.53,59.49,59.51,102279.0,56.0402,56.0497,56.012,56.0308,102279.0
2022-11-08 12:30:00,59.51,59.55,59.49,59.52,128615.0,56.0308,56.0685,56.012,56.0402,128615.0
2022-11-08 12:35:00,59.51,59.53,59.5,59.51,130403.0,56.0308,56.0497,56.0214,56.0308,130403.0
2022-11-08 12:40:00,59.51,59.57,59.51,59.56,11288.0,56.0308,56.0873,56.0308,56.0779,11288.0
2022-11-08 12:45:00,59.56,59.59,59.52,59.53,9834.0,56.0779,56.1061,56.0402,56.0497,9834.0
2022-11-08 12:50:00,59.53,59.54,59.46,59.51,30024.0,56.0497,56.0591,55.9837,56.0308,30024.0
2022-11-08 12:55:00,59.51,59.52,59.43,59.44,14528.0,56.0308,56.0402,55.9555,55.9649,14528.0
2022-11-08 13:00:00,59.41,59.42,59.4,59.4,11245.0,55.9367,55.9461,55.9273,55.9273,11245.0
2022-11-08 13:05:00,59.39,59.39,59.3,59.33,27728.0,55.9178,55.9178,55.8331,55.8613,27728.0
2022-11-08 13:10:00,59.34,59.34,59.25,59.26,9307.0,55.8708,55.8708,55.786,55.7954,9307.0
2022-11-08 13:15:00,59.25,59.27,59.17,59.22,119621.0,55.786,55.8049,55.7107,55.7578,119621.0
2022-11-08 13:20:00,59.22,59.24,59.05,59.09,24237.0,55.7578,55.7766,55.5977,55.6354,24237.0
2022-11-08 13:25:00,59.09,59.09,58.94,59.02,36338.0,55.6354,55.6354,55.4941,55.5695,36338.0
2022-11-08 13:30:00,59.0,59.04,58.89,59.04,26341.0,55.5506,55.5883,55.4471,55.5883,26341.0
2022-11-08 13:35:00,59.03,59.16,59.0,59.15,22657.0,55.5789,55.7013,55.5506,55.6919,22657.0
2022-11-08 13:40:00,59.16,59.23,59.14,59.23,25520.0,55.7013,55.7672,55.6825,55.7672,25520.0
2022-11-08 13:45:00,59.23,59.24,59.16,59.17,11839.0,55.7672,55.7766,55.7013,55.7107,11839.0
2022-11-08 13:50:00,59.16,59.2,59.02,59.07,20541.0,55.7013,55.7389,55.5695,55.6165,20541.0
2022-11-08 13:55:00,59.07,59.1,58.86,58.87,71216.0,55.6165,55.6448,55.4188,55.4282,71216.0
2022-11-08 14:00:00,58.87,58.89,58.76,58.79,19047.0,55.4282,55.4471,55.3247,55.3529,19047.0
2022-11-08 14:05:00,58.78,58.81,58.71,58.71,15747.0,55.3435,55.3717,55.2776,55.2776,15747.0
2022-11-08 14:10:00,58.71,58.75,58.63,58.75,12259.0,55.2776,55.3153,55.2023,55.3153,12259.0
2022-11-08 14:15:00,58.75,58.82,58.75,58.78,9696.0,55.3153,55.3812,55.3153,55.3435,9696.0
2022-11-08 14:20:00,58.78,58.78,58.54,58.55,15136.0,55.3435,55.3435,55.1175,55.127,15136.0
2022-11-08 14:25:00,58.55,58.55,58.41,58.45,63372.0,55.127,55.127,54.9951,55.0328,63372.0
2022-11-08 14:30:00,58.45,58.49,58.38,58.49,27206.0,55.0328,55.0705,54.9669,55.0705,27206.0
2022-11-08 14:35:00,58.49,58.71,58.49,58.69,18142.0,55.0705,55.2776,55.0705,55.2588,18142.0
2022-11-08 14:40:00,58.67,58.81,58.65,58.79,16066.0,55.2399,55.3717,55.2211,55.3529,16066.0
2022-11-08 14:45:00,58.78,58.91,58.76,58.89,16517.0,55.3435,55.4659,55.3247,55.4471,16517.0
2022-11-08 14:50:00,58.89,58.99,58.88,58.94,19655.0,55.4471,55.5412,55.4377,55.4941,19655.0
2022-11-08 14:55:00,58.93,58.98,58.92,58.92,9509.0,55.4847,55.5318,55.4753,55.4753,9509.0
2022-11-08 15:00:00,58.91,59.1,58.91,59.02,11153.0,55.4659,55.6448,55.4659,55.5695,11153.0
2022-11-08 15:05:00,59.02,59.05,58.98,59.0,17451.0,55.5695,55.5977,55.5318,55.5506,17451.0
2022-11-08 15:10:00,59.01,59.03,58.95,59.0,14808.0,55.5601,55.5789,55.5036,55.5506,14808.0
2022-11-08 15:15:00,59.01,59.08,58.98,59.07,18000.0,55.5601,55.626,55.5318,55.6165,18000.0
2022-11-08 15:20:00,59.08,59.11,59.04,59.07,21284.0,55.626,55.6542,55.5883,55.6165,21284.0
2022-11-08 15:25:00,59.06,59.12,59.0,59.12,40463.0,55.6071,55.6636,55.5506,55.6636,40463.0
2022-11-08 15:30:00,59.12,59.3,59.11,59.29,36037.0,55.6636,55.8331,55.6542,55.8237,36037.0
2022-11-08 15:35:00,59.28,59.28,59.19,59.22,32494.0,55.8143,55.8143,55.7295,55.7578,32494.0
2022-11-08 15:40:00,59.22,59.26,59.12,59.14,43944.0,55.7578,55.7954,55.6636,55.6825,43944.0
2022-11-08 15:45:00,59.14,59.22,59.11,59.15,44246.0,55.6825,55.7578,55.6542,55.6919,44246.0
2022-11-08 15:50:00,59.16,59.26,59.14,59.21,81678.0,55.7013,55.7954,55.6825,55.7484,81678.0
2022-11-08 15:55:00,59.2,59.21,59.08,59.16,250363.0,55.7389,55.7484,55.626,55.7013,250363.0
2022-11-09 09:30:00,58.74,58.89,58.57,58.6,37115.0,55.3058,55.4471,55.1458,55.174,37115.0
2022-11-09 09:35:00,58.56,58.76,58.39,58.45,18749.0,55.1364,55.3247,54.9763,55.0328,18749.0
2022-11-09 09:40:00,58.45,58.84,58.45,58.75,67143.0,55.0328,55.4,55.0328,55.3153,67143.0
2022-11-09 09:45:00,58.74,58.88,58.73,58.77,28652.0,55.3058,55.4377,55.2964,55.3341,28652.0
2022-11-09 09:50:00,58.77,58.77,58.56,58.76,18672.0,55.3341,55.3341,55.1364,55.3247,18672.0
2022-11-09 09:55:00,58.78,58.8,58.57,58.71,24471.0,55.3435,55.3623,55.1458,55.2776,24471.0
2022-11-09 10:00:00,58.67,58.97,58.66,58.97,23873.0,55.2399,55.5224,55.2305,55.5224,23873.0
2022-11-09 10:05:00,58.97,59.15,58.97,59.12,26276.0,55.5224,55.6919,55.5224,55.6636,26276.0
2022-11-09 10:10:00,59.18,59.37,59.13,59.33,35309.0,55.7201,55.899,55.673,55.8613,35309.0
2022-11-09 10:15:00,59.33,59.39,59.23,59.25,24713.0,55.8613,55.9178,55.7672,55.786,24713.0
2022-11-09 10:20:00,59.26,59.31,59.15,59.22,31871.0,55.7954,55.8425,55.6919,55.7578,31871.0
2022-11-09 10:25:00,59.23,59.23,59.03,59.05,220262.0,55.7672,55.7672,55.5789,55.5977,220262.0
2022-11-09 10:30:00,59.04,59.22,58.93,59.0,77856.0,55.5883,55.7578,55.4847,55.5506,77856.0
2022-11-09 10:35:00,59.01,59.1,58.97,59.09,19304.0,55.5601,55.6448,55.5224,55.6354,19304.0
2022-11-09 10:40:00,59.08,59.13,59.0,59.12,28399.0,55.626,55.673,55.5506,55.6636,28399.0
2022-11-09 10:45:00,59.1,59.21,59.08,59.08,17822.0,55.6448,55.7484,55.626,55.626,17822.0
2022-11-09 10:50:00,59.08,59.12,58.99,59.09,61523.0,55.626,55.6636,55.5412,55.6354,61523.0
2022-11-09 10:55:00,59.07,59.1,58.98,59.07,33535.0,55.6165,55.6448,55.5318,55.6165,33535.0
2022-11-09 11:00:00,59.08,59.13,59.04,59.11,19867.0,55.626,55.673,55.5883,55.6542,19867.0
2022-11-09 11:05:00,59.11,59.28,59.09,59.24,17670.0,55.6542,55.8143,55.6354,55.7766,17670.0
2022-11-09 11:10:00,59.24,59.31,59.21,59.3,13944.0,55.7766,55.8425,55.7484,55.8331,13944.0
2022-11-09 11:15:00,59.3,59.35,59.25,59.34,31544.0,55.8331,55.8802,55.786,55.8708,31544.0
2022-11-09 11:20:00,59.35,59.38,59.23,59.24,14660.0,55.8802,55.9084,55.7672,55.7766,14660.0
2022-11-09 11:25:00,59.27,59.39,59.27,59.33,14288.0,55.8049,55.9178,55.8049,55.8613,14288.0
2022-11-09 11:30:00,59.32,59.33,59.18,59.21,16294.0,55.8519,55.8613,55.7201,55.7484,16294.0
2022-11-09 11:35:00,59.2,59.28,59.16,59.22,9721.0,55.7389,55.8143,55.7013,55.7578,9721.0
2022-11-09 11:40:00,59.2,59.42,59.2,59.38,10179.0,55.7389,55.9461,55.7389,55.9084,10179.0
2022-11-09 11:45:00,59.38,59.4,59.32,59.33,10930.0,55.9084,55.9273,55.8519,55.8613,10930.0
2022-11-09 11:50:00,59.33,59.35,59.26,59.27,11663.0,55.8613,55.8802,55.7954,55.8049,11663.0
2022-11-09 11:55:00,59.3,59.33,59.24,59.29,8027.0,55.8331,55.8613,55.7766,55.8237,8027.0
2022-11-09 12:00:00,59.29,59.32,59.23,59.32,11198.0,55.8237,55.8519,55.7672,55.8519,11198.0
2022-11-09 12:05:00,59.31,59.32,59.21,59.27,12676.0,55.8425,55.8519,55.7484,55.8049,12676.0
2022-11-09 12:10:00,59.27,59.28,59.21,59.23,14282.0,55.8049,55.8143,55.7484,55.7672,14282.0
2022-11-09 12:15:00,59.22,59.31,59.21,59.3,8144.0,55.7578,55.8425,55.7484,55.8331,8144.0
2022-11-09 12:20:00,59.3,59.3,59.18,59.19,6983.0,55.8331,55.8331,55.7201,55.7295,6983.0
2022-11-09 12:25:00,59.19,59.2,59.13,59.17,6455.0,55.7295,55.7389,55.673,55.7107,6455.0
2022-11-09 12:30:00,59.16,59.31,59.15,59.3,14498.0,55.7013,55.8425,55.6919,55.8331,14498.0
2022-11-09 12:35:00,59.29,59.3,59.24,59.24,17449.0,55.8237,55.8331,55.7766,55.7766,17449.0
2022-11-09 12:40:00,59.25,59.26,59.16,59.16,9445.0,55.786,55.7954,55.7013,55.7013,9445.0
2022-11-09 12:45:00,59.15,59.18,59.1,59.16,8235.0,55.6919,55.7201,55.6448,55.7013,8235.0
2022-11-09 12:50:00,59.17,59.22,59.15,59.19,6836.0,55.7107,55.7578,55.6919,55.7295,6836.0
2022-11-09 12:55:00,59.19,59.24,59.12,59.24,47870.0,55.7295,55.7766,55.6636,55.7766,47870.0
2022-11-09 13:00:00,59.24,59.26,59.12,59.17,20986.0,55.7766,55.7954,55.6636,55.7107,20986.0
2022-11-09 13:05:00,59.18,59.2,59.12,59.16,19010.0,55.7201,55.7389,55.6636,55.7013,19010.0
2022-11-09 13:10:00,59.18,59.19,59.08,59.15,66998.0,55.7201,55.7295,55.626,55.6919,66998.0
2022-11-09 13:15:00,59.14,59.19,59.12,59.15,10217.0,55.6825,55.7295,55.6636,55.6919,10217.0
2022-11-09 13:20:00,59.15,59.17,59.1,59.12,10553.0,55.6919,55.7107,55.6448,55.6636,10553.0
2022-11-09 13:25:00,59.12,59.12,59.01,59.03,20829.0,55.6636,55.6636,55.5601,55.5789,20829.0
2022-11-09 13:30:00,59.02,59.03,58.88,58.94,23701.0,55.5695,55.5789,55.4377,55.4941,23701.0
2022-11-09 13:35:00,58.94,58.94,58.79,58.89,27018.0,55.4941,55.4941,55.3529,55.4471,27018.0
2022-11-09 13:40:00,58.89,59.06,58.88,59.06,23004.0,55.4471,55.6071,55.4377,55.6071,23004.0
2022-11-09 13:45:00,59.04,59.04,58.89,58.93,16492.0,55.5883,55.5883,55.4471,55.4847,16492.0
2022-11-09 13:50:00,58.93,58.95,58.88,58.89,10910.0,55.4847,55.5036,55.4377,55.4471,10910.0
2022-11-09 13:55:00,58.88,58.92,58.81,58.92,10945.0,55.4377,55.4753,55.3717,55.4753,10945.0
2022-11-09 14:00:00,58.92,58.92,58.74,58.83,15751.0,55.4753,55.4753,55.3058,55.3906,15751.0
2022-11-09 14:05:00,58.85,58.91,58.74,58.89,13336.0,55.4094,55.4659,55.3058,55.4471,13336.0
2022-11-09 14:10:00,58.9,58.92,58.81,58.9,17733.0,55.4565,55.4753,55.3717,55.4565,17733.0
2022-11-09 14:15:00,58.91,58.91,58.83,58.91,11708.0,55.4659,55.4659,55.3906,55.4659,11708.0
2022-11-09 14:20:00,58.92,58.92,58.8,58.83,13730.0,55.4753,55.4753,55.3623,55.3906,13730.0
2022-11-09 14:25:00,58.83,58.9,58.83,58.85,36023.0,55.3906,55.4565,55.3906,55.4094,36023.0
2022-11-09 14:30:00,58.83,58.83,58.73,58.75,15090.0,55.3906,55.3906,55.2964,55.3153,15090.0
2022-11-09 14:35:00,58.74,58.76,58.67,58.69,39838.0,55.3058,55.3247,55.2399,55.2588,39838.0
2022-11-09 14:40:00,58.66,58.75,58.64,58.72,65671.0,55.2305,55.3153,55.2117,55.287,65671.0
2022-11-09 14:45:00,58.71,58.74,58.58,58.61,33910.0,55.2776,55.3058,55.1552,55.1834,33910.0
2022-11-09 14:50:00,58.61,58.62,58.55,58.59,13891.0,55.1834,55.1929,55.127,55.1646,13891.0
2022-11-09 14:55:00,58.6,58.6,58.52,58.6,33030.0,55.174,55.174,55.0987,55.174,33030.0
2022-11-09 15:00:00,58.6,58.69,58.58,58.69,20438.0,55.174,55.2588,55.1552,55.2588,20438.0
2022-11-09 15:05:00,58.68,58.8,58.67,58.75,25772.0,55.2493,55.3623,55.2399,55.3153,25772.0
2022-11-09 15:10:00,58.74,58.74,58.62,58.64,26512.0,55.3058,55.3058,55.1929,55.2117,26512.0
2022-11-09 15:15:00,58.63,58.7,58.61,58.7,18485.0,55.2023,55.2682,55.1834,55.2682,18485.0
2022-11-09 15:20:00,58.71,58.72,58.62,58.62,40222.0,55.2776,55.287,55.1929,55.1929,40222.0
2022-11-09 15:25:00,58.63,58.67,58.56,58.57,48580.0,55.2023,55.2399,55.1364,55.1458,48580.0
2022-11-09 15:30:00,58.57,58.58,58.46,58.47,34791.0,55.1458,55.1552,55.0422,55.0516,34791.0
2022-11-09 15:35:00,58.47,58.53,58.44,58.5,32787.0,55.0516,55.1081,55.0234,55.0799,32787.0
2022-11-09 15:40:00,58.49,58.51,58.43,58.47,44837.0,55.0705,55.0893,55.014,55.0516,44837.0
2022-11-09 15:45:00,58.47,58.53,58.43,58.45,56924.0,55.0516,55.1081,55.014,55.0328,56924.0
2022-11-09 15:50:00,58.46,58.68,58.46,58.62,93101.0,55.0422,55.2493,55.0422,55.1929,93101.0
2022-11-09 15:55:00,58.61,58.65,58.42,58.46,235345.0,55.1834,55.2211,55.0046,55.0422,235345.0
2022-11-10 09:30:00,60.15,60.4,59.63,59.64,54491.0,56.6334,56.8688,56.1438,56.1532,54491.0
2022-11-10 09:35:00,59.61,59.93,59.61,59.92,20015.0,56.125,56.4263,56.125,56.4169,20015.0
2022-11-10 09:40:00,59.94,59.95,59.68,59.81,29934.0,56.4357,56.4451,56.1909,56.3133,29934.0
2022-11-10 09:45:00,59.8,59.89,59.68,59.87,23846.0,56.3039,56.3886,56.1909,56.3698,23846.0
2022-11-10 09:50:00,59.87,60.03,59.72,59.88,54698.0,56.3698,56.5204,56.2285,56.3792,54698.0
2022-11-10 09:55:00,59.9,60.15,59.88,60.15,32939.0,56.398,56.6334,56.3792,56.6334,32939.0
2022-11-10 10:00:00,60.17,60.19,59.98,60.15,69715.0,56.6522,56.6711,56.4733,56.6334,69715.0
2022-11-10 10:05:00,60.15,60.21,60.11,60.11,20040.0,56.6334,56.6899,56.5957,56.5957,20040.0
2022-11-10 10:10:00,60.1,60.1,59.88,59.88,14199.0,56.5863,56.5863,56.3792,56.3792,14199.0
2022-11-10 10:15:00,59.84,60.05,59.82,59.99,26097.0,56.3415,56.5393,56.3227,56.4828,26097.0
2022-11-10 10:20:00,59.98,60.18,59.97,60.18,17092.0,56.4733,56.6617,56.4639,56.6617,17092.0
2022-11-10 10:25:00,60.17,60.33,60.12,60.33,20707.0,56.6522,56.8029,56.6052,56.8029,20707.0
2022-11-10 10:30:00,60.33,60.41,60.26,60.36,19514.0,56.8029,56.8782,56.737,56.8311,19514.0
2022-11-10 10:35:00,60.35,60.49,60.31,60.39,20002.0,56.8217,56.9535,56.7841,56.8594,20002.0
2022-11-10 10:40:00,60.37,60.65,60.35,60.61,73947.0,56.8405,57.1042,56.8217,57.0665,73947.0
2022-11-10 10:45:00,60.6,60.92,60.6,60.77,112864.0,57.0571,57.3584,57.0571,57.2172,112864.0
2022-11-10 10:50:00,60.78,60.84,60.7,60.75,23005.0,57.2266,57.2831,57.1513,57.1983,23005.0
2022-11-10 10:55:00,60.73,60.86,60.69,60.8,32854.0,57.1795,57.3019,57.1418,57.2454,32854.0
2022-11-10 11:00:00,60.81,60.85,60.73,60.78,19571.0,57.2548,57.2925,57.1795,57.2266,19571.0
2022-11-10 11:05:00,60.8,60.86,60.76,60.79,12529.0,57.2454,57.3019,57.2077,57.236,12529.0
2022-11-10 11:10:00,60.77,60.83,60.76,60.83,22969.0,57.2172,57.2737,57.2077,57.2737,22969.0
2022-11-10 11:15:00,60.83,60.85,60.69,60.81,20812.0,57.2737,57.2925,57.1418,57.2548,20812.0
2022-11-10 11:20:00,60.8,60.87,60.79,60.84,12186.0,57.2454,57.3113,57.236,57.2831,12186.0
2022-11-10 11:25:00,60.85,60.85,60.74,60.81,30119.0,57.2925,57.2925,57.1889,57.2548,30119.0
2022-11-10 11:30:00,60.82,60.88,60.76,60.79,14433.0,57.2642,57.3207,57.2077,57.236,14433.0
2022-11-10 11:35:00,60.78,60.8,60.74,60.77,17237.0,57.2266,57.2454,57.1889,57.2172,17237.0
2022-11-10 11:40:00,60.75,60.82,60.63,60.64,48059.0,57.1983,57.2642,57.0853,57.0948,48059.0
2022-11-10 11:45:00,60.64,60.78,60.61,60.77,42197.0,57.0948,57.2266,57.0665,57.2172,42197.0
2022-11-10 11:50:00,60.76,60.77,60.69,60.76,15838.0,57.2077,57.2172,57.1418,57.2077,15838.0
2022-11-10 11:55:00,60.77,60.79,60.69,60.74,17038.0,57.2172,57.236,57.1418,57.1889,17038.0
2022-11-10 12:00:00,60.75,60.76,60.63,60.63,26426.0,57.1983,57.2077,57.0853,57.0853,26426.0
2022-11-10 12:05:00,60.61,60.61,60.46,60.47,19068.0,57.0665,57.0665,56.9253,56.9347,19068.0
2022-11-10 12:10:00,60.48,60.5,60.41,60.45,13229.0,56.9441,56.9629,56.8782,56.9159,13229.0
2022-11-10 12:15:00,60.45,60.53,60.44,60.52,29759.0,56.9159,56.9912,56.9065,56.9818,29759.0
2022-11-10 12:20:00,60.51,60.55,60.49,60.54,8952.0,56.9724,57.01,56.9535,57.0006,8952.0
2022-11-10 12:25:00,60.55,60.57,60.36,60.37,24263.0,57.01,57.0289,56.8311,56.8405,24263.0
2022-11-10 12:30:00,60.37,60.37,60.25,60.34,19604.0,56.8405,56.8405,56.7276,56.8123,19604.0
2022-11-10 12:35:00,60.35,60.43,60.33,60.33,16505.0,56.8217,56.897,56.8029,56.8029,16505.0
2022-11-10 12:40:00,60.34,60.4,60.27,60.39,14791.0,56.8123,56.8688,56.7464,56.8594,14791.0
2022-11-10 12:45:00,60.39,60.39,60.25,60.33,13575.0,56.8594,56.8594,56.7276,56.8029,13575.0
2022-11-10 12:50:00,60.34,60.38,60.25,60.25,19451.0,56.8123,56.85,56.7276,56.7276,19451.0
2022-11-10 12:55:00,60.25,60.26,60.16,60.23,25131.0,56.7276,56.737,56.6428,56.7087,25131.0
2022-11-10 13:00:00,60.23,60.4,60.23,60.38,40146.0,56.7087,56.8688,56.7087,56.85,40146.0
2022-11-10 13:05:00,60.37,60.41,60.3,60.39,38754.0,56.8405,56.8782,56.7746,56.8594,38754.0
2022-11-10 13:10:00,60.38,60.5,60.34,60.5,20647.0,56.85,56.9629,56.8123,56.9629,20647.0
2022-11-10 13:15:00,60.48,60.51,60.41,60.45,38381.0,56.9441,56.9724,56.8782,56.9159,38381.0
2022-11-10 13:20:00,60.45,60.45,60.35,60.36,34387.0,56.9159,56.9159,56.8217,56.8311,34387.0
2022-11-10 13:25:00,60.36,60.55,60.36,60.55,17495.0,56.8311,57.01,56.8311,57.01,17495.0
2022-11-10 13:30:00,60.56,60.58,60.5,60.56,15995.0,57.0194,57.0383,56.9629,57.0194,15995.0
2022-11-10 13:35:00,60.55,60.62,60.52,60.6,10904.0,57.01,57.0759,56.9818,57.0571,10904.0
2022-11-10 13:40:00,60.61,60.67,60.59,60.66,12422.0,57.0665,57.123,57.0477,57.1136,12422.0
2022-11-10 13:45:00,60.66,60.67,60.62,60.63,12830.0,57.1136,57.123,57.0759,57.0853,12830.0
2022-11-10 13:50:00,60.63,60.64,60.53,60.58,13046.0,57.0853,57.0948,56.9912,57.0383,13046.0
2022-11-10 13:55:00,60.59,60.63,60.57,60.59,16698.0,57.0477,57.0853,57.0289,57.0477,16698.0
2022-11-10 14:00:00,60.59,60.67,60.58,60.65,14304.0,57.0477,57.123,57.0383,57.1042,14304.0
2022-11-10 14:05:00,60.65,60.68,60.62,60.65,18030.0,57.1042,57.1324,57.0759,57.1042,18030.0
2022-11-10 14:10:00,60.65,60.67,60.59,60.6,41132.0,57.1042,57.123,57.0477,57.0571,41132.0
2022-11-10 14:15:00,60.6,60.62,60.52,60.52,9895.0,57.0571,57.0759,56.9818,56.9818,9895.0
2022-11-10 14:20:00,60.53,60.53,60.4,60.49,34624.0,56.9912,56.9912,56.8688,56.9535,34624.0
2022-11-10 14:25:00,60.5,60.59,60.48,60.55,10807.0,56.9629,57.0477,56.9441,57.01,10807.0
2022-11-10 14:30:00,60.54,60.55,60.46,60.53,22295.0,57.0006,57.01,56.9253,56.9912,22295.0
2022-11-10 14:35:00,60.53,60.54,60.5,60.54,13805.0,56.9912,57.0006,56.9629,57.0006,13805.0
2022-11-10 14:40:00,60.53,60.56,60.48,60.5,19831.0,56.9912,57.0194,56.9441,56.9629,19831.0
2022-11-10 14:45:00,60.5,60.55,60.48,60.5,16160.0,56.9629,57.01,56.9441,56.9629,16160.0
2022-11-10 14:50:00,60.5,60.56,60.47,60.55,17183.0,56.9629,57.0194,56.9347,57.01,17183.0
2022-11-10 14:55:00,60.54,60.63,60.51,60.61,20877.0,57.0006,57.0853,56.9724,57.0665,20877.0
2022-11-10 15:00:00,60.6,60.62,60.56,60.59,43286.0,57.0571,57.0759,57.0194,57.0477,43286.0
2022-11-10 15:05:00,60.6,60.67,60.59,60.67,20674.0,57.0571,57.123,57.0477,57.123,20674.0
2022-11-10 15:10:00,60.67,60.68,60.58,60.61,28260.0,57.123,57.1324,57.0383,57.0665,28260.0
2022-11-10 15:15:00,60.61,60.63,60.52,60.57,36123.0,57.0665,57.0853,56.9818,57.0289,36123.0
2022-11-10 15:20:00,60.57,60.66,60.54,60.64,29897.0,57.0289,57.1136,57.0006,57.0948,29897.0
2022-11-10 15:25:00,60.64,60.66,60.54,60.61,42550.0,57.0948,57.1136,57.0006,57.0665,42550.0
2022-11-10 15:30:00,60.61,60.64,60.44,60.46,105415.0,57.0665,57.0948,56.9065,56.9253,105415.0
2022-11-10 15:35:00,60.47,60.54,60.46,60.48,45824.0,56.9347,57.0006,56.9253,56.9441,45824.0
2022-11-10 15:40:00,60.48,60.57,60.43,60.54,62237.0,56.9441,57.0289,56.897,57.0006,62237.0
2022-11-10 15:45:00,60.54,60.62,60.51,60.52,63167.0,57.0006,57.0759,56.9724,56.9818,63167.0
2022-11-10 15:50:00,60.53,60.59,60.49,60.55,116155.0,56.9912,57.0477,56.9535,57.01,116155.0
2022-11-10 15:55:00,60.55,60.67,60.43,60.57,306017.0,57.01,57.123,56.897,57.0289,306017.0
2022-11-11 09:30:00,60.91,61.16,60.83,60.83,59082.0,57.349,57.5844,57.2737,57.2737,59082.0
2022-11-11 09:35:00,60.81,60.89,60.46,60.46,20168.0,57.2548,57.3301,56.9253,56.9253,20168.0
2022-11-11 09:40:00,60.42,60.48,60.26,60.29,12293.0,56.8876,56.9441,56.737,56.7652,12293.0
2022-11-11 09:45:00,60.33,60.75,60.32,60.75,53017.0,56.8029,57.1983,56.7935,57.1983,53017.0
2022-11-11 09:50:00,60.74,60.86,60.69,60.69,75051.0,57.1889,57.3019,57.1418,57.1418,75051.0
2022-11-11 09:55:00,60.68,60.76,60.57,60.65,66339.0,57.1324,57.2077,57.0289,57.1042,66339.0
2022-11-11 10:00:00,60.63,60.84,60.44,60.73,83630.0,57.0853,57.2831,56.9065,57.1795,83630.0
2022-11-11 10:05:00,60.73,60.85,60.51,60.63,27800.0,57.1795,57.2925,56.9724,57.0853,27800.0
2022-11-11 10:10:00,60.61,60.73,60.61,60.72,15517.0,57.0665,57.1795,57.0665,57.1701,15517.0
2022-11-11 10:15:00,60.74,60.84,60.67,60.7,80388.0,57.1889,57.2831,57.123,57.1513,80388.0
2022-11-11 10:20:00,60.68,60.77,60.64,60.64,52963.0,57.1324,57.2172,57.0948,57.0948,52963.0
2022-11-11 10:25:00,60.62,60.69,60.57,60.58,21972.0,57.0759,57.1418,57.0289,57.0383,21972.0
2022-11-11 10:30:00,60.58,60.68,60.57,60.59,31039.0,57.0383,57.1324,57.0289,57.0477,31039.0
2022-11-11 10:35:00,60.59,60.65,60.5,60.55,24546.0,57.0477,57.1042,56.9629,57.01,24546.0
2022-11-11 10:40:00,60.55,60.57,60.45,60.51,13193.0,57.01,57.0289,56.9159,56.9724,13193.0
2022-11-11 10:45:00,60.52,60.61,60.5,60.55,15151.0,56.9818,57.0665,56.9629,57.01,15151.0
2022-11-11 10:50:00,60.55,60.66,60.53,60.55,14201.0,57.01,57.1136,56.9912,57.01,14201.0
2022-11-11 10:55:00,60.53,60.6,60.49,60.54,108792.0,56.9912,57.0571,56.9535,57.0006,108792.0
2022-11-11 11:00:00,60.54,60.62,60.45,60.5,24881.0,57.0006,57.0759,56.9159,56.9629,24881.0
2022-11-11 11:05:00,60.5,60.5,60.35,60.42,69045.0,56.9629,56.9629,56.8217,56.8876,69045.0
2022-11-11 11:10:00,60.42,60.54,60.38,60.45,31124.0,56.8876,57.0006,56.85,56.9159,31124.0
2022-11-11 11:15:00,60.45,60.56,60.28,60.39,61760.0,56.9159,57.0194,56.7558,56.8594,61760.0
2022-11-11 11:20:00,60.36,60.36,60.04,60.18,29476.0,56.8311,56.8311,56.5298,56.6617,29476.0
2022-11-11 11:25:00,60.15,60.3,60.13,60.21,20613.0,56.6334,56.7746,56.6146,56.6899,20613.0
2022-11-11 11:30:00,60.2,60.34,60.2,60.26,20690.0,56.6805,56.8123,56.6805,56.737,20690.0
2022-11-11 11:35:00,60.27,60.36,60.23,60.31,14479.0,56.7464,56.8311,56.7087,56.7841,14479.0
2022-11-11 11:40:00,60.31,60.51,60.3,60.48,43836.0,56.7841,56.9724,56.7746,56.9441,43836.0
2022-11-11 11:45:00,60.47,60.51,60.3,60.5,78948.0,56.9347,56.9724,56.7746,56.9629,78948.0
2022-11-11 11:50:00,60.5,60.52,60.33,60.33,25082.0,56.9629,56.9818,56.8029,56.8029,25082.0
2022-11-11 11:55:00,60.33,60.35,60.26,60.32,40095.0,56.8029,56.8217,56.737,56.7935,40095.0
2022-11-11 12:00:00,60.32,60.36,60.16,60.34,45196.0,56.7935,56.8311,56.6428,56.8123,45196.0
2022-11-11 12:05:00,60.33,60.33,60.24,60.27,37481.0,56.8029,56.8029,56.7181,56.7464,37481.0
2022-11-11 12:10:00,60.27,60.35,60.27,60.31,14065.0,56.7464,56.8217,56.7464,56.7841,14065.0
2022-11-11 12:15:00,60.31,60.35,60.25,60.27,19924.0,56.7841,56.8217,56.7276,56.7464,19924.0
2022-11-11 12:20:00,60.26,60.29,60.18,60.28,35137.0,56.737,56.7652,56.6617,56.7558,35137.0
2022-11-11 12:25:00,60.26,60.28,60.2,60.21,19902.0,56.737,56.7558,56.6805,56.6899,19902.0
2022-11-11 12:30:00,60.2,60.31,60.17,60.21,45319.0,56.6805,56.7841,56.6522,56.6899,45319.0
2022-11-11 12:35:00,60.2,60.23,60.08,60.08,17013.0,56.6805,56.7087,56.5675,56.5675,17013.0
2022-11-11 12:40:00,60.07,60.17,60.03,60.17,21252.0,56.5581,56.6522,56.5204,56.6522,21252.0
2022-11-11 12:45:00,60.17,60.28,60.17,60.21,55851.0,56.6522,56.7558,56.6522,56.6899,55851.0
2022-11-11 12:50:00,60.2,60.32,60.14,60.32,38692.0,56.6805,56.7935,56.624,56.7935,38692.0
2022-11-11 12:55:00,60.31,60.33,60.18,60.2,14004.0,56.7841,56.8029,56.6617,56.6805,14004.0
2022-11-11 13:00:00,60.19,60.27,60.18,60.23,74101.0,56.6711,56.7464,56.6617,56.7087,74101.0
2022-11-11 13:05:00,60.23,60.33,60.23,60.33,42111.0,56.7087,56.8029,56.7087,56.8029,42111.0
2022-11-11 13:10:00,60.33,60.39,60.27,60.27,17641.0,56.8029,56.8594,56.7464,56.7464,17641.0
2022-11-11 13:15:00,60.26,60.3,60.24,60.25,28979.0,56.737,56.7746,56.7181,56.7276,28979.0
2022-11-11 13:20:00,60.24,60.3,60.22,60.27,33435.0,56.7181,56.7746,56.6993,56.7464,33435.0
2022-11-11 13:25:00,60.28,60.34,60.26,60.29,61035.0,56.7558,56.8123,56.737,56.7652,61035.0
2022-11-11 13:30:00,60.29,60.31,60.23,60.25,22647.0,56.7652,56.7841,56.7087,56.7276,22647.0
2022-11-11 13:35:00,60.25,60.28,60.23,60.26,26654.0,56.7276,56.7558,56.7087,56.737,26654.0
2022-11-11 13:40:00,60.26,60.31,60.2,60.21,47407.0,56.737,56.7841,56.6805,56.6899,47407.0
2022-11-11 13:45:00,60.21,60.3,60.19,60.3,35740.0,56.6899,56.7746,56.6711,56.7746,35740.0
2022-11-11 13:50:00,60.28,60.31,60.23,60.23,20631.0,56.7558,56.7841,56.7087,56.7087,20631.0
2022-11-11 13:55:00,60.23,60.28,60.18,60.21,69637.0,56.7087,56.7558,56.6617,56.6899,69637.0
2022-11-11 14:00:00,60.22,60.38,60.19,60.37,108419.0,56.6993,56.85,56.6711,56.8405,108419.0
2022-11-11 14:05:00,60.37,60.4,60.29,60.35,105915.0,56.8405,56.8688,56.7652,56.8217,105915.0
2022-11-11 14:10:00,60.34,60.36,60.24,60.28,63595.0,56.8123,56.8311,56.7181,56.7558,63595.0
2022-11-11 14:15:00,60.27,60.27,60.14,60.19,26536.0,56.7464,56.7464,56.624,56.6711,26536.0
2022-11-11 14:20:00,60.2,60.29,60.19,60.29,41449.0,56.6805,56.7652,56.6711,56.7652,41449.0
2022-11-11 14:25:00,60.28,60.28,60.23,60.24,48288.0,56.7558,56.7558,56.7087,56.7181,48288.0
2022-11-11 14:30:00,60.24,60.26,60.15,60.16,36557.0,56.7181,56.737,56.6334,56.6428,36557.0
2022-11-11 14:35:00,60.15,60.15,60.06,60.07,15285.0,56.6334,56.6334,56.5487,56.5581,15285.0
2022-11-11 14:40:00,60.07,60.13,60.05,60.08,30186.0,56.5581,56.6146,56.5393,56.5675,30186.0
2022-11-11 14:45:00,60.08,60.17,60.07,60.11,49804.0,56.5675,56.6522,56.5581,56.5957,49804.0
2022-11-11 14:50:00,60.12,60.16,60.09,60.14,21463.0,56.6052,56.6428,56.5769,56.624,21463.0
2022-11-11 14:55:00,60.14,60.24,60.12,60.23,31920.0,56.624,56.7181,56.6052,56.7087,31920.0
2022-11-11 15:00:00,60.23,60.29,60.21,60.23,39009.0,56.7087,56.7652,56.6899,56.7087,39009.0
2022-11-11 15:05:00,60.23,60.26,60.11,60.22,70204.0,56.7087,56.737,56.5957,56.6993,70204.0
2022-11-11 15:10:00,60.22,60.27,60.18,60.25,63101.0,56.6993,56.7464,56.6617,56.7276,63101.0
2022-11-11 15:15:00,60.25,60.28,60.15,60.27,314332.0,56.7276,56.7558,56.6334,56.7464,314332.0
2022-11-11 15:20:00,60.28,60.31,60.22,60.3,44403.0,56.7558,56.7841,56.6993,56.7746,44403.0
2022-11-11 15:25:00,60.31,60.37,60.29,60.31,31951.0,56.7841,56.8405,56.7652,56.7841,31951.0
2022-11-11 15:30:00,60.3,60.36,60.29,60.32,115074.0,56.7746,56.8311,56.7652,56.7935,115074.0
2022-11-11 15:35:00,60.32,60.34,60.19,60.32,254807.0,56.7935,56.8123,56.6711,56.7935,254807.0
2022-11-11 15:40:00,60.32,60.36,60.23,60.3,220246.0,56.7935,56.8311,56.7087,56.7746,220246.0
2022-11-11 15:45:00,60.29,60.42,60.29,60.4,88292.0,56.7652,56.8876,56.7652,56.8688,88292.0
2022-11-11 15:50:00,60.4,60.46,60.36,60.44,130436.0,56.8688,56.9253,56.8311,56.9065,130436.0
2022-11-11 15:55:00,60.44,60.48,60.36,60.4,422901.0,56.9065,56.9441,56.8311,56.8688,422901.0
2022-11-14 09:30:00,60.36,60.69,60.17,60.39,55800.0,56.8311,57.1418,56.6522,56.8594,55800.0
2022-11-14 09:35:00,60.44,60.66,60.44,60.58,23338.0,56.9065,57.1136,56.9065,57.0383,23338.0
2022-11-14 09:40:00,60.58,60.66,60.48,60.62,32792.0,57.0383,57.1136,56.9441,57.0759,32792.0
2022-11-14 09:45:00,60.62,60.72,60.51,60.57,46218.0,57.0759,57.1701,56.9724,57.0289,46218.0
2022-11-14 09:50:00,60.57,60.64,60.45,60.6,42496.0,57.0289,57.0948,56.9159,57.0571,42496.0
2022-11-14 09:55:00,60.6,60.7,60.55,60.61,37236.0,57.0571,57.1513,57.01,57.0665,37236.0
2022-11-14 10:00:00,60.62,60.74,60.53,60.54,57170.0,57.0759,57.1889,56.9912,57.0006,57170.0
2022-11-14 10:05:00,60.53,60.63,60.46,60.63,42153.0,56.9912,57.0853,56.9253,57.0853,42153.0
2022-11-14 10:10:00,60.63,60.7,60.42,60.62,256296.0,57.0853,57.1513,56.8876,57.0759,256296.0
2022-11-14 10:15:00,60.66,60.91,60.66,60.89,32559.0,57.1136,57.349,57.1136,57.3301,32559.0
2022-11-14 10:20:00,60.89,61.0,60.86,60.91,45902.0,57.3301,57.4337,57.3019,57.349,45902.0
2022-11-14 10:25:00,60.89,60.97,60.87,60.88,20691.0,57.3301,57.4055,57.3113,57.3207,20691.0
2022-11-14 10:30:00,60.86,60.96,60.84,60.93,14770.0,57.3019,57.3961,57.2831,57.3678,14770.0
2022-11-14 10:35:00,60.94,61.05,60.92,61.01,16349.0,57.3772,57.4808,57.3584,57.4431,16349.0
2022-11-14 10:40:00,61.0,61.06,60.95,61.06,17145.0,57.4337,57.4902,57.3866,57.4902,17145.0
2022-11-14 10:45:00,61.06,61.1,60.97,61.07,232624.0,57.4902,57.5279,57.4055,57.4996,232624.0
2022-11-14 10:50:00,61.06,61.11,60.99,61.0,18279.0,57.4902,57.5373,57.4243,57.4337,18279.0
2022-11-14 10:55:00,60.99,61.08,60.94,60.96,16012.0,57.4243,57.509,57.3772,57.3961,16012.0
2022-11-14 11:00:00,60.98,61.0,60.93,60.94,11024.0,57.4149,57.4337,57.3678,57.3772,11024.0
2022-11-14 11:05:00,60.95,60.96,60.79,60.85,21230.0,57.3866,57.3961,57.236,57.2925,21230.0
2022-11-14 11:10:00,60.85,60.85,60.68,60.73,12921.0,57.2925,57.2925,57.1324,57.1795,12921.0
2022-11-14 11:15:00,60.75,60.76,60.55,60.55,19674.0,57.1983,57.2077,57.01,57.01,19674.0
2022-11-14 11:20:00,60.55,60.6,60.52,60.58,9606.0,57.01,57.0571,56.9818,57.0383,9606.0
2022-11-14 11:25:00,60.57,60.62,60.55,60.58,15552.0,57.0289,57.0759,57.01,57.0383,15552.0
2022-11-14 11:30:00,60.57,60.74,60.55,60.71,21966.0,57.0289,57.1889,57.01,57.1607,21966.0
2022-11-14 11:35:00,60.76,60.83,60.73,60.76,17950.0,57.2077,57.2737,57.1795,57.2077,17950.0
2022-11-14 11:40:00,60.76,60.76,60.66,60.68,16414.0,57.2077,57.2077,57.1136,57.1324,16414.0
2022-11-14 11:45:00,60.68,60.71,60.61,60.64,14676.0,57.1324,57.1607,57.0665,57.0948,14676.0
2022-11-14 11:50:00,60.62,60.64,60.43,60.44,18966.0,57.0759,57.0948,56.897,56.9065,18966.0
2022-11-14 11:55:00,60.44,60.48,60.39,60.47,11379.0,56.9065,56.9441,56.8594,56.9347,11379.0
2022-11-14 12:00:00,60.46,60.62,60.46,60.6,10100.0,56.9253,57.0759,56.9253,57.0571,10100.0
2022-11-14 12:05:00,60.59,60.59,60.46,60.52,9738.0,57.0477,57.0477,56.9253,56.9818,9738.0
2022-11-14 12:10:00,60.52,60.61,60.51,60.57,27048.0,56.9818,57.0665,56.9724,57.0289,27048.0
2022-11-14 12:15:00,60.57,60.67,60.57,60.6,22376.0,57.0289,57.123,57.0289,57.0571,22376.0
2022-11-14 12:20:00,60.61,60.63,60.49,60.62,15497.0,57.0665,57.0853,56.9535,57.0759,15497.0
2022-11-14 12:25:00,60.62,60.68,60.61,60.68,14648.0,57.0759,57.1324,57.0665,57.1324,14648.0
2022-11-14 12:30:00,60.68,60.76,60.67,60.76,9686.0,57.1324,57.2077,57.123,57.2077,9686.0
2022-11-14 12:35:00,60.77,60.87,60.75,60.87,20704.0,57.2172,57.3113,57.1983,57.3113,20704.0
2022-11-14 12:40:00,60.88,60.88,60.8,60.8,24711.0,57.3207,57.3207,57.2454,57.2454,24711.0
2022-11-14 12:45:00,60.8,60.82,60.72,60.8,18079.0,57.2454,57.2642,57.1701,57.2454,18079.0
2022-11-14 12:50:00,60.8,60.81,60.76,60.78,9651.0,57.2454,57.2548,57.2077,57.2266,9651.0
2022-11-14 12:55:00,60.79,60.79,60.72,60.79,12217.0,57.236,57.236,57.1701,57.236,12217.0
2022-11-14 13:00:00,60.78,60.82,60.76,60.8,13645.0,57.2266,57.2642,57.2077,57.2454,13645.0
2022-11-14 13:05:00,60.8,60.85,60.78,60.8,17715.0,57.2454,57.2925,57.2266,57.2454,17715.0
2022-11-14 13:10:00,60.81,60.88,60.81,60.88,8198.0,57.2548,57.3207,57.2548,57.3207,8198.0
2022-11-14 13:15:00,60.88,60.92,60.88,60.92,9887.0,57.3207,57.3584,57.3207,57.3584,9887.0
2022-11-14 13:20:00,60.91,60.98,60.9,60.95,8904.0,57.349,57.4149,57.3396,57.3866,8904.0
2022-11-14 13:25:00,60.95,60.98,60.91,60.91,12799.0,57.3866,57.4149,57.349,57.349,12799.0
2022-11-14 13:30:00,60.92,60.94,60.88,60.94,10741.0,57.3584,57.3772,57.3207,57.3772,10741.0
2022-11-14 13:35:00,60.94,60.97,60.83,60.88,24818.0,57.3772,57.4055,57.2737,57.3207,24818.0
2022-11-14 13:40:00,60.87,60.95,60.8,60.92,111006.0,57.3113,57.3866,57.2454,57.3584,111006.0
2022-11-14 13:45:00,60.92,60.98,60.91,60.98,12244.0,57.3584,57.4149,57.349,57.4149,12244.0
2022-11-14 13:50:00,60.98,61.03,60.96,61.0,20059.0,57.4149,57.462,57.3961,57.4337,20059.0
2022-11-14 13:55:00,61.01,61.04,61.0,61.02,5589.0,57.4431,57.4714,57.4337,57.4525,5589.0
2022-11-14 14:00:00,61.03,61.03,60.98,61.02,38925.0,57.462,57.462,57.4149,57.4525,38925.0
2022-11-14 14:05:00,61.01,61.03,60.99,60.99,19081.0,57.4431,57.462,57.4243,57.4243,19081.0
2022-11-14 14:10:00,60.99,61.02,60.96,60.98,34915.0,57.4243,57.4525,57.3961,57.4149,34915.0
2022-11-14 14:15:00,60.98,61.03,60.96,61.01,18037.0,57.4149,57.462,57.3961,57.4431,18037.0
2022-11-14 14:20:00,61.01,61.04,60.94,60.94,13896.0,57.4431,57.4714,57.3772,57.3772,13896.0
2022-11-14 14:25:00,60.95,60.95,60.82,60.84,17902.0,57.3866,57.3866,57.2642,57.2831,17902.0
2022-11-14 14:30:00,60.84,60.95,60.84,60.85,23918.0,57.2831,57.3866,57.2831,57.2925,23918.0
2022-11-14 14:35:00,60.86,60.88,60.77,60.77,10102.0,57.3019,57.3207,57.2172,57.2172,10102.0
2022-11-14 14:40:00,60.78,60.85,60.78,60.84,17281.0,57.2266,57.2925,57.2266,57.2831,17281.0
2022-11-14 14:45:00,60.84,60.9,60.83,60.84,12857.0,57.2831,57.3396,57.2737,57.2831,12857.0
2022-11-14 14:50:00,60.84,60.9,60.81,60.82,13892.0,57.2831,57.3396,57.2548,57.2642,13892.0
2022-11-14 14:55:00,60.83,60.87,60.8,60.81,25456.0,57.2737,57.3113,57.2454,57.2548,25456.0
2022-11-14 15:00:00,60.8,60.89,60.8,60.87,28253.0,57.2454,57.3301,57.2454,57.3113,28253.0
2022-11-14 15:05:00,60.87,60.87,60.75,60.76,21414.0,57.3113,57.3113,57.1983,57.2077,21414.0
2022-11-14 15:10:00,60.75,60.76,60.6,60.6,15928.0,57.1983,57.2077,57.0571,57.0571,15928.0
2022-11-14 15:15:00,60.6,60.71,60.59,60.68,34104.0,57.0571,57.1607,57.0477,57.1324,34104.0
2022-11-14 15:20:00,60.68,60.73,60.66,60.72,18257.0,57.1324,57.1795,57.1136,57.1701,18257.0
2022-11-14 15:25:00,60.72,60.73,60.68,60.69,33350.0,57.1701,57.1795,57.1324,57.1418,33350.0
2022-11-14 15:30:00,60.68,60.68,60.63,60.63,33826.0,57.1324,57.1324,57.0853,57.0853,33826.0
2022-11-14 15:35:00,60.64,60.67,60.58,60.63,46403.0,57.0948,57.123,57.0383,57.0853,46403.0
2022-11-14 15:40:00,60.63,60.68,60.53,60.54,176831.0,57.0853,57.1324,56.9912,57.0006,176831.0
2022-11-14 15:45:00,60.54,60.54,60.38,60.4,76106.0,57.0006,57.0006,56.85,56.8688,76106.0
2022-11-14 15:50:00,60.41,60.49,60.31,60.39,187549.0,56.8782,56.9535,56.7841,56.8594,187549.0
2022-11-14 15:55:00,60.4,60.4,60.22,60.24,554925.0,56.8688,56.8688,56.6993,56.7181,554925.0
2022-11-15 09:30:00,61.1,61.15,60.64,60.99,55736.0,57.5279,57.5749,57.0948,57.4243,55736.0
2022-11-15 09:35:00,61.02,61.21,60.98,61.05,22697.0,57.4525,57.6314,57.4149,57.4808,22697.0
2022-11-15 09:40:00,61.05,61.35,60.97,61.29,45100.0,57.4808,57.7633,57.4055,57.7068,45100.0
2022-11-15 09:45:00,61.29,61.37,61.21,61.32,93036.0,57.7068,57.7821,57.6314,57.735,93036.0
2022-11-15 09:50:00,61.33,61.58,61.32,61.5,93786.0,57.7444,57.9798,57.735,57.9045,93786.0
2022-11-15 09:55:00,61.51,61.68,61.51,61.6,172388.0,57.9139,58.074,57.9139,57.9986,172388.0
2022-11-15 10:00:00,61.61,61.83,61.6,61.83,60433.0,58.0081,58.2152,57.9986,58.2152,60433.0
2022-11-15 10:05:00,61.82,61.83,61.48,61.53,68265.0,58.2058,58.2152,57.8857,57.9327,68265.0
2022-11-15 10:10:00,61.54,61.57,61.31,61.51,44891.0,57.9421,57.9704,57.7256,57.9139,44891.0
2022-11-15 10:15:00,61.47,61.6,61.47,61.47,50512.0,57.8762,57.9986,57.8762,57.8762,50512.0
2022-11-15 10:20:00,61.47,61.51,61.36,61.49,48846.0,57.8762,57.9139,57.7727,57.8951,48846.0
2022-11-15 10:25:00,61.52,61.66,61.52,61.65,12958.0,57.9233,58.0551,57.9233,58.0457,12958.0
2022-11-15 10:30:00,61.65,61.74,61.6,61.73,13937.0,58.0457,58.1305,57.9986,58.121,13937.0
2022-11-15 10:35:00,61.71,61.73,61.6,61.71,21630.0,58.1022,58.121,57.9986,58.1022,21630.0
2022-11-15 10:40:00,61.72,61.77,61.68,61.68,35661.0,58.1116,58.1587,58.074,58.074,35661.0
2022-11-15 10:45:00,61.66,61.68,61.44,61.47,24913.0,58.0551,58.074,57.848,57.8762,24913.0
2022-11-15 10:50:00,61.45,61.59,61.37,61.58,16857.0,57.8574,57.9892,57.7821,57.9798,16857.0
2022-11-15 10:55:00,61.6,61.66,61.53,61.53,35103.0,57.9986,58.0551,57.9327,57.9327,35103.0
2022-11-15 11:00:00,61.51,61.55,61.41,61.53,31233.0,57.9139,57.9516,57.8197,57.9327,31233.0
2022-11-15 11:05:00,61.53,61.63,61.47,61.53,28707.0,57.9327,58.0269,57.8762,57.9327,28707.0
2022-11-15 11:10:00,61.52,61.59,61.46,61.59,24570.0,57.9233,57.9892,57.8668,57.9892,24570.0
2022-11-15 11:15:00,61.59,61.66,61.45,61.46,20577.0,57.9892,58.0551,57.8574,57.8668,20577.0
2022-11-15 11:20:00,61.46,61.53,61.44,61.45,27225.0,57.8668,57.9327,57.848,57.8574,27225.0
2022-11-15 11:25:00,61.45,61.46,61.25,61.29,29715.0,57.8574,57.8668,57.6691,57.7068,29715.0
2022-11-15 11:30:00,61.3,61.42,61.3,61.41,29355.0,57.7162,57.8292,57.7162,57.8197,29355.0
2022-11-15 11:35:00,61.4,61.41,61.31,61.41,24174.0,57.8103,57.8197,57.7256,57.8197,24174.0
2022-11-15 11:40:00,61.42,61.43,61.19,61.23,16115.0,57.8292,57.8386,57.6126,57.6503,16115.0
2022-11-15 11:45:00,61.22,61.33,61.2,61.3,41980.0,57.6409,57.7444,57.622,57.7162,41980.0
2022-11-15 11:50:00,61.3,61.36,61.27,61.35,15309.0,57.7162,57.7727,57.6879,57.7633,15309.0
2022-11-15 11:55:00,61.35,61.39,61.24,61.37,369775.0,57.7633,57.8009,57.6597,57.7821,369775.0
2022-11-15 12:00:00,61.38,61.43,61.26,61.3,77935.0,57.7915,57.8386,57.6785,57.7162,77935.0
2022-11-15 12:05:00,61.3,61.44,61.29,61.42,25736.0,57.7162,57.848,57.7068,57.8292,25736.0
2022-11-15 12:10:00,61.42,61.51,61.32,61.38,72557.0,57.8292,57.9139,57.735,57.7915,72557.0
2022-11-15 12:15:00,61.38,61.38,61.26,61.26,10963.0,57.7915,57.7915,57.6785,57.6785,10963.0
2022-11-15 12:20:00,61.23,61.28,61.19,61.23,8934.0,57.6503,57.6973,57.6126,57.6503,8934.0
2022-11-15 12:25:00,61.23,61.23,61.08,61.1,13547.0,57.6503,57.6503,57.509,57.5279,13547.0
2022-11-15 12:30:00,61.1,61.23,61.08,61.2,14119.0,57.5279,57.6503,57.509,57.622,14119.0
2022-11-15 12:35:00,61.19,61.21,61.11,61.16,24603.0,57.6126,57.6314,57.5373,57.5844,24603.0
2022-11-15 12:40:00,61.16,61.2,61.04,61.05,27264.0,57.5844,57.622,57.4714,57.4808,27264.0
2022-11-15 12:45:00,61.06,61.09,60.92,61.04,13110.0,57.4902,57.5185,57.3584,57.4714,13110.0
2022-11-15 12:50:00,61.04,61.04,60.95,60.96,14812.0,57.4714,57.4714,57.3866,57.3961,14812.0
2022-11-15 12:55:00,60.96,60.98,60.86,60.98,21266.0,57.3961,57.4149,57.3019,57.4149,21266.0
2022-11-15 13:00:00,60.98,61.09,60.94,61.06,46120.0,57.4149,57.5185,57.3772,57.4902,46120.0
2022-11-15 13:05:00,61.05,61.06,60.97,61.02,38343.0,57.4808,57.4902,57.4055,57.4525,38343.0
2022-11-15 13:10:00,61.01,61.03,60.89,60.91,65972.0,57.4431,57.462,57.3301,57.349,65972.0
2022-11-15 13:15:00,60.9,60.92,60.73,60.79,66284.0,57.3396,57.3584,57.1795,57.236,66284.0
2022-11-15 13:20:00,60.78,60.81,60.54,60.66,71201.0,57.2266,57.2548,57.0006,57.1136,71201.0
2022-11-15 13:25:00,60.66,60.71,60.47,60.52,162273.0,57.1136,57.1607,56.9347,56.9818,162273.0
2022-11-15 13:30:00,60.51,60.59,60.41,60.42,126559.0,56.9724,57.0477,56.8782,56.8876,126559.0
2022-11-15 13:35:00,60.42,60.53,60.29,60.38,60228.0,56.8876,56.9912,56.7652,56.85,60228.0
2022-11-15 13:40:00,60.39,60.68,60.25,60.68,87647.0,56.8594,57.1324,56.7276,57.1324,87647.0
2022-11-15 13:45:00,60.67,60.84,60.61,60.73,101896.0,57.123,57.2831,57.0665,57.1795,101896.0
2022-11-15 13:50:00,60.75,60.84,60.72,60.81,41044.0,57.1983,57.2831,57.1701,57.2548,41044.0
2022-11-15 13:55:00,60.79,60.92,60.73,60.83,98868.0,57.236,57.3584,57.1795,57.2737,98868.0
2022-11-15 14:00:00,60.84,60.9,60.79,60.8,75137.0,57.2831,57.3396,57.236,57.2454,75137.0
2022-11-15 14:05:00,60.8,60.94,60.79,60.89,123133.0,57.2454,57.3772,57.236,57.3301,123133.0
2022-11-15 14:10:00,60.91,61.13,60.87,60.91,107954.0,57.349,57.5561,57.3113,57.349,107954.0
2022-11-15 14:15:00,60.89,60.99,60.82,60.96,41358.0,57.3301,57.4243,57.2642,57.3961,41358.0
2022-11-15 14:20:00,60.98,61.12,60.94,61.03,92289.0,57.4149,57.5467,57.3772,57.462,92289.0
2022-11-15 14:25:00,61.02,61.11,60.97,61.05,127421.0,57.4525,57.5373,57.4055,57.4808,127421.0
2022-11-15 14:30:00,61.05,61.13,61.0,61.0,89359.0,57.4808,57.5561,57.4337,57.4337,89359.0
2022-11-15 14:35:00,61.0,61.04,60.89,61.0,39991.0,57.4337,57.4714,57.3301,57.4337,39991.0
2022-11-15 14:40:00,61.01,61.09,60.89,60.9,68131.0,57.4431,57.5185,57.3301,57.3396,68131.0
2022-11-15 14:45:00,60.9,60.99,60.87,60.93,28142.0,57.3396,57.4243,57.3113,57.3678,28142.0
2022-11-15 14:50:00,60.93,61.0,60.9,60.94,35139.0,57.3678,57.4337,57.3396,57.3772,35139.0
2022-11-15 14:55:00,60.94,61.09,60.91,61.03,59159.0,57.3772,57.5185,57.349,57.462,59159.0
2022-11-15 15:00:00,61.03,61.13,61.01,61.09,65540.0,57.462,57.5561,57.4431,57.5185,65540.0
2022-11-15 15:05:00,61.08,61.08,60.93,60.96,34337.0,57.509,57.509,57.3678,57.3961,34337.0
2022-11-15 15:10:00,60.96,61.01,60.9,60.91,28152.0,57.3961,57.4431,57.3396,57.349,28152.0
2022-11-15 15:15:00,60.92,61.05,60.91,61.01,36258.0,57.3584,57.4808,57.349,57.4431,36258.0
2022-11-15 15:20:00,60.99,61.0,60.92,60.95,45057.0,57.4243,57.4337,57.3584,57.3866,45057.0
2022-11-15 15:25:00,60.95,60.97,60.82,60.85,41174.0,57.3866,57.4055,57.2642,57.2925,41174.0
2022-11-15 15:30:00,60.84,60.84,60.63,60.63,40933.0,57.2831,57.2831,57.0853,57.0853,40933.0
2022-11-15 15:35:00,60.63,60.72,60.61,60.69,51165.0,57.0853,57.1701,57.0665,57.1418,51165.0
2022-11-15 15:40:00,60.69,60.78,60.68,60.71,53524.0,57.1418,57.2266,57.1324,57.1607,53524.0
2022-11-15 15:45:00,60.71,60.72,60.6,60.61,68447.0,57.1607,57.1701,57.0571,57.0665,68447.0
2022-11-15 15:50:00,60.61,60.62,60.44,60.5,102859.0,57.0665,57.0759,56.9065,56.9629,102859.0
2022-11-15 15:55:00,60.5,60.57,60.44,60.57,223462.0,56.9629,57.0289,56.9065,57.0289,223462.0
2022-11-16 09:30:00,60.45,60.62,60.33,60.38,46846.0,56.9159,57.0759,56.8029,56.85,46846.0
2022-11-16 09:35:00,60.38,60.38,60.19,60.37,20616.0,56.85,56.85,56.6711,56.8405,20616.0
2022-11-16 09:40:00,60.4,60.44,60.23,60.37,34535.0,56.8688,56.9065,56.7087,56.8405,34535.0
2022-11-16 09:45:00,60.34,60.38,60.15,60.23,38187.0,56.8123,56.85,56.6334,56.7087,38187.0
2022-11-16 09:50:00,60.23,60.53,60.23,60.46,70223.0,56.7087,56.9912,56.7087,56.9253,70223.0
2022-11-16 09:55:00,60.47,60.5,60.25,60.39,54551.0,56.9347,56.9629,56.7276,56.8594,54551.0
2022-11-16 10:00:00,60.39,60.54,60.34,60.53,65504.0,56.8594,57.0006,56.8123,56.9912,65504.0
2022-11-16 10:05:00,60.53,60.63,60.45,60.54,44576.0,56.9912,57.0853,56.9159,57.0006,44576.0
2022-11-16 10:10:00,60.55,60.75,60.55,60.66,21566.0,57.01,57.1983,57.01,57.1136,21566.0
2022-11-16 10:15:00,60.66,60.76,60.59,60.76,18148.0,57.1136,57.2077,57.0477,57.2077,18148.0
2022-11-16 10:20:00,60.79,60.83,60.7,60.77,12216.0,57.236,57.2737,57.1513,57.2172,12216.0
2022-11-16 10:25:00,60.77,60.84,60.6,60.62,13521.0,57.2172,57.2831,57.0571,57.0759,13521.0
2022-11-16 10:30:00,60.59,60.65,60.48,60.62,12410.0,57.0477,57.1042,56.9441,57.0759,12410.0
2022-11-16 10:35:00,60.62,60.75,60.53,60.69,33597.0,57.0759,57.1983,56.9912,57.1418,33597.0
2022-11-16 10:40:00,60.68,60.79,60.65,60.7,37156.0,57.1324,57.236,57.1042,57.1513,37156.0
2022-11-16 10:45:00,60.69,60.76,60.67,60.73,16246.0,57.1418,57.2077,57.123,57.1795,16246.0
2022-11-16 10:50:00,60.73,60.8,60.51,60.55,46763.0,57.1795,57.2454,56.9724,57.01,46763.0
2022-11-16 10:55:00,60.55,60.6,60.48,60.49,19565.0,57.01,57.0571,56.9441,56.9535,19565.0
2022-11-16 11:00:00,60.47,60.5,60.39,60.39,8459.0,56.9347,56.9629,56.8594,56.8594,8459.0
2022-11-16 11:05:00,60.41,60.55,60.39,60.47,13818.0,56.8782,57.01,56.8594,56.9347,13818.0
2022-11-16 11:10:00,60.47,60.52,60.4,60.5,12154.0,56.9347,56.9818,56.8688,56.9629,12154.0
2022-11-16 11:15:00,60.51,60.59,60.49,60.56,12746.0,56.9724,57.0477,56.9535,57.0194,12746.0
2022-11-16 11:20:00,60.56,60.61,60.55,60.57,8251.0,57.0194,57.0665,57.01,57.0289,8251.0
2022-11-16 11:25:00,60.58,60.63,60.54,60.6,12454.0,57.0383,57.0853,57.0006,57.0571,12454.0
2022-11-16 11:30:00,60.6,60.65,60.54,60.54,15080.0,57.0571,57.1042,57.0006,57.0006,15080.0
2022-11-16 11:35:00,60.52,60.55,60.51,60.52,7370.0,56.9818,57.01,56.9724,56.9818,7370.0
2022-11-16 11:40:00,60.53,60.59,60.52,60.54,16993.0,56.9912,57.0477,56.9818,57.0006,16993.0
2022-11-16 11:45:00,60.54,60.55,60.47,60.5,42473.0,57.0006,57.01,56.9347,56.9629,42473.0
2022-11-16 11:50:00,60.5,60.58,60.49,60.58,26402.0,56.9629,57.0383,56.9535,57.0383,26402.0
2022-11-16 11:55:00,60.58,60.69,60.58,60.69,7947.0,57.0383,57.1418,57.0383,57.1418,7947.0
2022-11-16 12:00:00,60.68,60.68,60.54,60.54,15815.0,57.1324,57.1324,57.0006,57.0006,15815.0
2022-11-16 12:05:00,60.55,60.64,60.54,60.64,16153.0,57.01,57.0948,57.0006,57.0948,16153.0
2022-11-16 12:10:00,60.65,60.65,60.49,60.52,11933.0,57.1042,57.1042,56.9535,56.9818,11933.0
2022-11-16 12:15:00,60.52,60.61,60.5,60.54,22696.0,56.9818,57.0665,56.9629,57.0006,22696.0
2022-11-16 12:20:00,60.54,60.58,60.51,60.54,25241.0,57.0006,57.0383,56.9724,57.0006,25241.0
2022-11-16 12:25:00,60.54,60.66,60.51,60.64,11903.0,57.0006,57.1136,56.9724,57.0948,11903.0
2022-11-16 12:30:00,60.63,60.67,60.58,60.63,12793.0,57.0853,57.123,57.0383,57.0853,12793.0
2022-11-16 12:35:00,60.63,60.67,60.6,60.6,16563.0,57.0853,57.123,57.0571,57.0571,16563.0
2022-11-16 12:40:00,60.61,60.68,60.6,60.68,20458.0,57.0665,57.1324,57.0571,57.1324,20458.0
2022-11-16 12:45:00,60.67,60.78,60.66,60.76,12036.0,57.123,57.2266,57.1136,57.2077,12036.0
2022-11-16 12:50:00,60.76,60.83,60.7,60.73,21128.0,57.2077,57.2737,57.1513,57.1795,21128.0
2022-11-16 12:55:00,60.73,60.73,60.68,60.71,24112.0,57.1795,57.1795,57.1324,57.1607,24112.0
2022-11-16 13:00:00,60.7,60.71,60.6,60.66,52397.0,57.1513,57.1607,57.0571,57.1136,52397.0
2022-11-16 13:05:00,60.65,60.65,60.59,60.64,48667.0,57.1042,57.1042,57.0477,57.0948,48667.0
2022-11-16 13:10:00,60.64,60.72,60.63,60.65,17818.0,57.0948,57.1701,57.0853,57.1042,17818.0
2022-11-16 13:15:00,60.65,60.66,60.52,60.52,13122.0,57.1042,57.1136,56.9818,56.9818,13122.0
2022-11-16 13:20:00,60.52,60.58,60.5,60.55,15422.0,56.9818,57.0383,56.9629,57.01,15422.0
2022-11-16 13:25:00,60.55,60.59,60.52,60.52,9798.0,57.01,57.0477,56.9818,56.9818,9798.0
2022-11-16 13:30:00,60.53,60.53,60.41,60.43,22209.0,56.9912,56.9912,56.8782,56.897,22209.0
2022-11-16 13:35:00,60.44,60.57,60.4,60.57,37731.0,56.9065,57.0289,56.8688,57.0289,37731.0
2022-11-16 13:40:00,60.56,60.59,60.49,60.51,12536.0,57.0194,57.0477,56.9535,56.9724,12536.0
2022-11-16 13:45:00,60.5,60.52,60.46,60.48,18504.0,56.9629,56.9818,56.9253,56.9441,18504.0
2022-11-16 13:50:00,60.48,60.48,60.36,60.4,17790.0,56.9441,56.9441,56.8311,56.8688,17790.0
2022-11-16 13:55:00,60.39,60.41,60.29,60.3,12614.0,56.8594,56.8782,56.7652,56.7746,12614.0
2022-11-16 14:00:00,60.29,60.34,60.24,60.33,20025.0,56.7652,56.8123,56.7181,56.8029,20025.0
2022-11-16 14:05:00,60.33,60.41,60.28,60.41,16451.0,56.8029,56.8782,56.7558,56.8782,16451.0
2022-11-16 14:10:00,60.41,60.41,60.33,60.34,14123.0,56.8782,56.8782,56.8029,56.8123,14123.0
2022-11-16 14:15:00,60.35,60.38,60.31,60.36,16906.0,56.8217,56.85,56.7841,56.8311,16906.0
2022-11-16 14:20:00,60.37,60.39,60.29,60.3,33152.0,56.8405,56.8594,56.7652,56.7746,33152.0
2022-11-16 14:25:00,60.3,60.3,60.23,60.27,18434.0,56.7746,56.7746,56.7087,56.7464,18434.0
2022-11-16 14:30:00,60.28,60.29,60.18,60.24,20398.0,56.7558,56.7652,56.6617,56.7181,20398.0
2022-11-16 14:35:00,60.24,60.32,60.22,60.23,43990.0,56.7181,56.7935,56.6993,56.7087,43990.0
2022-11-16 14:40:00,60.23,60.27,60.22,60.23,38235.0,56.7087,56.7464,56.6993,56.7087,38235.0
2022-11-16 14:45:00,60.23,60.28,60.22,60.27,34375.0,56.7087,56.7558,56.6993,56.7464,34375.0
2022-11-16 14:50:00,60.27,60.29,60.22,60.24,41186.0,56.7464,56.7652,56.6993,56.7181,41186.0
2022-11-16 14:55:00,60.23,60.24,60.16,60.2,30889.0,56.7087,56.7181,56.6428,56.6805,30889.0
2022-11-16 15:00:00,60.19,60.21,60.12,60.13,43836.0,56.6711,56.6899,56.6052,56.6146,43836.0
2022-11-16 15:05:00,60.13,60.16,59.93,59.99,63261.0,56.6146,56.6428,56.4263,56.4828,63261.0
2022-11-16 15:10:00,60.0,60.07,59.98,59.99,50315.0,56.4922,56.5581,56.4733,56.4828,50315.0
2022-11-16 15:15:00,60.0,60.02,59.86,59.88,53403.0,56.4922,56.511,56.3604,56.3792,53403.0
2022-11-16 15:20:00,59.89,59.99,59.89,59.98,51288.0,56.3886,56.4828,56.3886,56.4733,51288.0
2022-11-16 15:25:00,59.98,60.02,59.96,59.98,64837.0,56.4733,56.511,56.4545,56.4733,64837.0
2022-11-16 15:30:00,59.98,60.03,59.91,59.92,67078.0,56.4733,56.5204,56.4074,56.4169,67078.0
2022-11-16 15:35:00,59.92,59.95,59.89,59.92,73138.0,56.4169,56.4451,56.3886,56.4169,73138.0
2022-11-16 15:40:00,59.92,60.02,59.88,59.99,99175.0,56.4169,56.511,56.3792,56.4828,99175.0
2022-11-16 15:45:00,59.99,59.99,59.9,59.96,100447.0,56.4828,56.4828,56.398,56.4545,100447.0
2022-11-16 15:50:00,59.95,59.98,59.85,59.89,187439.0,56.4451,56.4733,56.3509,56.3886,187439.0
2022-11-16 15:55:00,59.89,59.94,59.83,59.87,357619.0,56.3886,56.4357,56.3321,56.3698,357619.0
2022-11-17 09:30:00,58.99,59.21,58.82,59.17,55460.0,55.5412,55.7484,55.3812,55.7107,55460.0
2022-11-17 09:35:00,59.2,59.44,59.17,59.17,27273.0,55.7389,55.9649,55.7107,55.7107,27273.0
2022-11-17 09:40:00,59.13,59.3,59.1,59.25,27209.0,55.673,55.8331,55.6448,55.786,27209.0
2022-11-17 09:45:00,59.25,59.41,59.13,59.16,35060.0,55.786,55.9367,55.673,55.7013,35060.0
2022-11-17 09:50:00,59.16,59.26,59.07,59.13,24724.0,55.7013,55.7954,55.6165,55.673,24724.0
2022-11-17 09:55:00,59.12,59.14,58.97,59.0,37185.0,55.6636,55.6825,55.5224,55.5506,37185.0
2022-11-17 10:00:00,59.01,59.14,58.95,59.0,24050.0,55.5601,55.6825,55.5036,55.5506,24050.0
2022-11-17 10:05:00,58.99,59.03,58.94,58.98,19589.0,55.5412,55.5789,55.4941,55.5318,19589.0
2022-11-17 10:10:00,58.98,59.11,58.96,59.0,24694.0,55.5318,55.6542,55.513,55.5506,24694.0
2022-11-17 10:15:00,59.0,59.05,58.85,58.89,133698.0,55.5506,55.5977,55.4094,55.4471,133698.0
2022-11-17 10:20:00,58.9,59.0,58.84,58.91,49134.0,55.4565,55.5506,55.4,55.4659,49134.0
2022-11-17 10:25:00,58.91,59.0,58.88,58.98,24670.0,55.4659,55.5506,55.4377,55.5318,24670.0
2022-11-17 10:30:00,58.98,58.98,58.84,58.87,40311.0,55.5318,55.5318,55.4,55.4282,40311.0
2022-11-17 10:35:00,58.87,58.88,58.78,58.78,41661.0,55.4282,55.4377,55.3435,55.3435,41661.0
2022-11-17 10:40:00,58.78,58.95,58.77,58.91,103744.0,55.3435,55.5036,55.3341,55.4659,103744.0
2022-11-17 10:45:00,58.92,59.01,58.9,59.0,36835.0,55.4753,55.5601,55.4565,55.5506,36835.0
2022-11-17 10:50:00,58.99,59.06,58.96,58.97,40550.0,55.5412,55.6071,55.513,55.5224,40550.0
2022-11-17 10:55:00,58.96,59.08,58.94,58.97,50237.0,55.513,55.626,55.4941,55.5224,50237.0
2022-11-17 11:00:00,58.95,59.1,58.94,59.09,16297.0,55.5036,55.6448,55.4941,55.6354,16297.0
2022-11-17 11:05:00,59.1,59.22,59.05,59.2,156238.0,55.6448,55.7578,55.5977,55.7389,156238.0
2022-11-17 11:10:00,59.19,59.2,59.08,59.14,24202.0,55.7295,55.7389,55.626,55.6825,24202.0
2022-11-17 11:15:00,59.15,59.15,59.11,59.13,19834.0,55.6919,55.6919,55.6542,55.673,19834.0
2022-11-17 11:20:00,59.13,59.29,59.13,59.25,46477.0,55.673,55.8237,55.673,55.786,46477.0
2022-11-17 11:25:00,59.26,59.39,59.19,59.39,32414.0,55.7954,55.9178,55.7295,55.9178,32414.0
2022-11-17 11:30:00,59.42,59.52,59.38,59.47,214103.0,55.9461,56.0402,55.9084,55.9932,214103.0
2022-11-17 11:35:00,59.48,59.52,59.44,59.45,23303.0,56.0026,56.0402,55.9649,55.9743,23303.0
2022-11-17 11:40:00,59.44,59.44,59.3,59.36,25064.0,55.9649,55.9649,55.8331,55.8896,25064.0
2022-11-17 11:45:00,59.35,59.42,59.33,59.4,14194.0,55.8802,55.9461,55.8613,55.9273,14194.0
2022-11-17 11:50:00,59.4,59.42,59.37,59.41,19855.0,55.9273,55.9461,55.899,55.9367,19855.0
2022-11-17 11:55:00,59.41,59.51,59.4,59.44,100961.0,55.9367,56.0308,55.9273,55.9649,100961.0
2022-11-17 12:00:00,59.44,59.48,59.4,59.43,57256.0,55.9649,56.0026,55.9273,55.9555,57256.0
2022-11-17 12:05:00,59.43,59.45,59.37,59.44,17820.0,55.9555,55.9743,55.899,55.9649,17820.0
2022-11-17 12:10:00,59.44,59.55,59.44,59.44,26369.0,55.9649,56.0685,55.9649,55.9649,26369.0
2022-11-17 12:15:00,59.43,59.52,59.43,59.5,32528.0,55.9555,56.0402,55.9555,56.0214,32528.0
2022-11-17 12:20:00,59.51,59.51,59.44,59.48,13422.0,56.0308,56.0308,55.9649,56.0026,13422.0
2022-11-17 12:25:00,59.48,59.5,59.46,59.46,15329.0,56.0026,56.0214,55.9837,55.9837,15329.0
2022-11-17 12:30:00,59.46,59.49,59.39,59.4,30712.0,55.9837,56.012,55.9178,55.9273,30712.0
2022-11-17 12:35:00,59.41,59.47,59.37,59.4,27714.0,55.9367,55.9932,55.899,55.9273,27714.0
2022-11-17 12:40:00,59.41,59.51,59.41,59.48,18334.0,55.9367,56.0308,55.9367,56.0026,18334.0
2022-11-17 12:45:00,59.48,59.49,59.4,59.48,227574.0,56.0026,56.012,55.9273,56.0026,227574.0
2022-11-17 12:50:00,59.48,59.66,59.48,59.53,62558.0,56.0026,56.1721,56.0026,56.0497,62558.0
2022-11-17 12:55:00,59.54,59.57,59.49,59.51,34192.0,56.0591,56.0873,56.012,56.0308,34192.0
2022-11-17 13:00:00,59.51,59.57,59.49,59.52,48087.0,56.0308,56.0873,56.012,56.0402,48087.0
2022-11-17 13:05:00,59.51,59.54,59.49,59.53,23833.0,56.0308,56.0591,56.012,56.0497,23833.0
2022-11-17 13:10:00,59.54,59.58,59.51,59.52,37852.0,56.0591,56.0967,56.0308,56.0402,37852.0
2022-11-17 13:15:00,59.51,59.56,59.51,59.55,23990.0,56.0308,56.0779,56.0308,56.0685,23990.0
2022-11-17 13:20:00,59.55,59.55,59.42,59.48,81899.0,56.0685,56.0685,55.9461,56.0026,81899.0
2022-11-17 13:25:00,59.48,59.56,59.4,59.53,241685.0,56.0026,56.0779,55.9273,56.0497,241685.0
2022-11-17 13:30:00,59.54,59.54,59.43,59.44,23073.0,56.0591,56.0591,55.9555,55.9649,23073.0
2022-11-17 13:35:00,59.44,59.52,59.43,59.52,34732.0,55.9649,56.0402,55.9555,56.0402,34732.0
2022-11-17 13:40:00,59.52,59.52,59.43,59.43,34055.0,56.0402,56.0402,55.9555,55.9555,34055.0
2022-11-17 13:45:00,59.43,59.44,59.38,59.38,27128.0,55.9555,55.9649,55.9084,55.9084,27128.0
2022-11-17 13:50:00,59.39,59.39,59.3,59.3,35790.0,55.9178,55.9178,55.8331,55.8331,35790.0
2022-11-17 13:55:00,59.29,59.33,59.21,59.3,39134.0,55.8237,55.8613,55.7484,55.8331,39134.0
2022-11-17 14:00:00,59.3,59.39,59.29,59.35,36250.0,55.8331,55.9178,55.8237,55.8802,36250.0
2022-11-17 14:05:00,59.35,59.35,59.2,59.29,79263.0,55.8802,55.8802,55.7389,55.8237,79263.0
2022-11-17 14:10:00,59.28,59.29,59.21,59.25,23492.0,55.8143,55.8237,55.7484,55.786,23492.0
2022-11-17 14:15:00,59.25,59.27,59.21,59.25,24809.0,55.786,55.8049,55.7484,55.786,24809.0
2022-11-17 14:20:00,59.25,59.27,59.18,59.26,43867.0,55.786,55.8049,55.7201,55.7954,43867.0
2022-11-17 14:25:00,59.25,59.25,59.17,59.19,28702.0,55.786,55.786,55.7107,55.7295,28702.0
2022-11-17 14:30:00,59.18,59.28,59.15,59.27,41314.0,55.7201,55.8143,55.6919,55.8049,41314.0
2022-11-17 14:35:00,59.27,59.31,59.25,59.27,23764.0,55.8049,55.8425,55.786,55.8049,23764.0
2022-11-17 14:40:00,59.28,59.3,59.23,59.28,34386.0,55.8143,55.8331,55.7672,55.8143,34386.0
2022-11-17 14:45:00,59.27,59.28,59.2,59.24,79150.0,55.8049,55.8143,55.7389,55.7766,79150.0
2022-11-17 14:50:00,59.23,59.29,59.2,59.29,45000.0,55.7672,55.8237,55.7389,55.8237,45000.0
2022-11-17 14:55:00,59.28,59.31,59.23,59.25,32270.0,55.8143,55.8425,55.7672,55.786,32270.0
2022-11-17 15:00:00,59.25,59.3,59.22,59.27,63408.0,55.786,55.8331,55.7578,55.8049,63408.0
2022-11-17 15:05:00,59.27,59.33,59.2,59.25,312425.0,55.8049,55.8613,55.7389,55.786,312425.0
2022-11-17 15:10:00,59.25,59.3,59.22,59.23,38880.0,55.786,55.8331,55.7578,55.7672,38880.0
2022-11-17 15:15:00,59.23,59.29,59.21,59.29,50479.0,55.7672,55.8237,55.7484,55.8237,50479.0
2022-11-17 15:20:00,59.29,59.36,59.28,59.3,47189.0,55.8237,55.8896,55.8143,55.8331,47189.0
2022-11-17 15:25:00,59.29,59.29,59.23,59.27,34545.0,55.8237,55.8237,55.7672,55.8049,34545.0
2022-11-17 15:30:00,59.26,59.33,59.23,59.29,61955.0,55.7954,55.8613,55.7672,55.8237,61955.0
2022-11-17 15:35:00,59.29,59.3,59.18,59.24,84158.0,55.8237,55.8331,55.7201,55.7766,84158.0
2022-11-17 15:40:00,59.25,59.35,59.23,59.26,114536.0,55.786,55.8802,55.7672,55.7954,114536.0
2022-11-17 15:45:00,59.26,59.43,59.26,59.4,87422.0,55.7954,55.9555,55.7954,55.9273,87422.0
2022-11-17 15:50:00,59.41,59.46,59.28,59.28,179940.0,55.9367,55.9837,55.8143,55.8143,179940.0
2022-11-17 15:55:00,59.28,59.47,59.26,59.46,344969.0,55.8143,55.9932,55.7954,55.9837,344969.0
2022-11-18 09:30:00,60.29,60.62,60.01,60.38,133391.0,56.7652,57.0759,56.5016,56.85,133391.0
2022-11-18 09:35:00,60.43,60.55,60.19,60.2,45048.0,56.897,57.01,56.6711,56.6805,45048.0
2022-11-18 09:40:00,60.27,60.35,60.12,60.26,38456.0,56.7464,56.8217,56.6052,56.737,38456.0
2022-11-18 09:45:00,60.26,60.36,60.18,60.2,14121.0,56.737,56.8311,56.6617,56.6805,14121.0
2022-11-18 09:50:00,60.19,60.27,60.13,60.26,17245.0,56.6711,56.7464,56.6146,56.737,17245.0
2022-11-18 09:55:00,60.25,60.29,60.21,60.26,15013.0,56.7276,56.7652,56.6899,56.737,15013.0
2022-11-18 10:00:00,60.27,60.36,60.22,60.31,59796.0,56.7464,56.8311,56.6993,56.7841,59796.0
2022-11-18 10:05:00,60.32,60.32,60.15,60.22,28033.0,56.7935,56.7935,56.6334,56.6993,28033.0
2022-11-18 10:10:00,60.22,60.29,60.17,60.19,13098.0,56.6993,56.7652,56.6522,56.6711,13098.0
2022-11-18 10:15:00,60.19,60.29,60.17,60.19,9269.0,56.6711,56.7652,56.6522,56.6711,9269.0
2022-11-18 10:20:00,60.2,60.29,60.19,60.29,11292.0,56.6805,56.7652,56.6711,56.7652,11292.0
2022-11-18 10:25:00,60.3,60.43,60.24,60.43,16020.0,56.7746,56.897,56.7181,56.897,16020.0
2022-11-18 10:30:00,60.43,60.43,60.31,60.32,22427.0,56.897,56.897,56.7841,56.7935,22427.0
2022-11-18 10:35:00,60.33,60.34,60.2,60.28,15535.0,56.8029,56.8123,56.6805,56.7558,15535.0
2022-11-18 10:40:00,60.29,60.29,60.23,60.25,14914.0,56.7652,56.7652,56.7087,56.7276,14914.0
2022-11-18 10:45:00,60.26,60.27,60.2,60.23,16592.0,56.737,56.7464,56.6805,56.7087,16592.0
2022-11-18 10:50:00,60.23,60.25,60.15,60.22,22199.0,56.7087,56.7276,56.6334,56.6993,22199.0
2022-11-18 10:55:00,60.21,60.22,59.99,60.01,34076.0,56.6899,56.6993,56.4828,56.5016,34076.0
2022-11-18 11:00:00,60.02,60.08,59.96,59.98,15551.0,56.511,56.5675,56.4545,56.4733,15551.0
2022-11-18 11:05:00,60.0,60.05,59.99,60.03,14254.0,56.4922,56.5393,56.4828,56.5204,14254.0
2022-11-18 11:10:00,60.03,60.04,59.97,59.97,17360.0,56.5204,56.5298,56.4639,56.4639,17360.0
2022-11-18 11:15:00,59.98,59.98,59.87,59.96,13157.0,56.4733,56.4733,56.3698,56.4545,13157.0
2022-11-18 11:20:00,59.97,59.99,59.89,59.95,19342.0,56.4639,56.4828,56.3886,56.4451,19342.0
2022-11-18 11:25:00,59.97,60.03,59.95,59.99,10450.0,56.4639,56.5204,56.4451,56.4828,10450.0
2022-11-18 11:30:00,59.99,60.11,59.99,60.04,8395.0,56.4828,56.5957,56.4828,56.5298,8395.0
2022-11-18 11:35:00,60.04,60.07,59.98,59.98,7918.0,56.5298,56.5581,56.4733,56.4733,7918.0
2022-11-18 11:40:00,59.98,60.04,59.96,60.01,9167.0,56.4733,56.5298,56.4545,56.5016,9167.0
2022-11-18 11:45:00,60.02,60.02,59.9,59.91,15703.0,56.511,56.511,56.398,56.4074,15703.0
2022-11-18 11:50:00,59.91,59.92,59.86,59.9,8099.0,56.4074,56.4169,56.3604,56.398,8099.0
2022-11-18 11:55:00,59.9,59.98,59.89,59.93,10594.0,56.398,56.4733,56.3886,56.4263,10594.0
2022-11-18 12:00:00,59.93,59.93,59.82,59.87,10413.0,56.4263,56.4263,56.3227,56.3698,10413.0
2022-11-18 12:05:00,59.86,59.89,59.81,59.81,9134.0,56.3604,56.3886,56.3133,56.3133,9134.0
2022-11-18 12:10:00,59.8,59.83,59.76,59.82,40513.0,56.3039,56.3321,56.2662,56.3227,40513.0
2022-11-18 12:15:00,59.82,59.82,59.67,59.67,30550.0,56.3227,56.3227,56.1815,56.1815,30550.0
2022-11-18 12:20:00,59.68,59.69,59.61,59.62,8252.0,56.1909,56.2003,56.125,56.1344,8252.0
2022-11-18 12:25:00,59.61,59.7,59.6,59.68,18079.0,56.125,56.2097,56.1156,56.1909,18079.0
2022-11-18 12:30:00,59.68,59.68,59.59,59.61,18486.0,56.1909,56.1909,56.1061,56.125,18486.0
2022-11-18 12:35:00,59.63,59.68,59.59,59.68,27626.0,56.1438,56.1909,56.1061,56.1909,27626.0
2022-11-18 12:40:00,59.68,59.72,59.6,59.61,11784.0,56.1909,56.2285,56.1156,56.125,11784.0
2022-11-18 12:45:00,59.61,59.61,59.5,59.51,12341.0,56.125,56.125,56.0214,56.0308,12341.0
2022-11-18 12:50:00,59.51,59.59,59.49,59.59,10226.0,56.0308,56.1061,56.012,56.1061,10226.0
2022-11-18 12:55:00,59.58,59.59,59.53,59.56,14228.0,56.0967,56.1061,56.0497,56.0779,14228.0
2022-11-18 13:00:00,59.56,59.64,59.56,59.62,11906.0,56.0779,56.1532,56.0779,56.1344,11906.0
2022-11-18 13:05:00,59.62,59.66,59.53,59.66,11383.0,56.1344,56.1721,56.0497,56.1721,11383.0
2022-11-18 13:10:00,59.66,59.7,59.65,59.69,6605.0,56.1721,56.2097,56.1626,56.2003,6605.0
2022-11-18 13:15:00,59.7,59.7,59.64,59.66,12440.0,56.2097,56.2097,56.1532,56.1721,12440.0
2022-11-18 13:20:00,59.65,59.73,59.61,59.7,23304.0,56.1626,56.238,56.125,56.2097,23304.0
2022-11-18 13:25:00,59.69,59.81,59.68,59.8,7191.0,56.2003,56.3133,56.1909,56.3039,7191.0
2022-11-18 13:30:00,59.82,59.85,59.75,59.78,11507.0,56.3227,56.3509,56.2568,56.285,11507.0
2022-11-18 13:35:00,59.78,59.78,59.7,59.72,6944.0,56.285,56.285,56.2097,56.2285,6944.0
2022-11-18 13:40:00,59.73,59.73,59.6,59.6,13379.0,56.238,56.238,56.1156,56.1156,13379.0
2022-11-18 13:45:00,59.59,59.64,59.57,59.62,17746.0,56.1061,56.1532,56.0873,56.1344,17746.0
2022-11-18 13:50:00,59.61,59.68,59.6,59.64,17203.0,56.125,56.1909,56.1156,56.1532,17203.0
2022-11-18 13:55:00,59.64,59.67,59.59,59.65,14794.0,56.1532,56.1815,56.1061,56.1626,14794.0
2022-11-18 14:00:00,59.66,59.75,59.66,59.7,13799.0,56.1721,56.2568,56.1721,56.2097,13799.0
2022-11-18 14:05:00,59.7,59.73,59.68,59.69,12059.0,56.2097,56.238,56.1909,56.2003,12059.0
2022-11-18 14:10:00,59.68,59.71,59.65,59.67,14873.0,56.1909,56.2191,56.1626,56.1815,14873.0
2022-11-18 14:15:00,59.68,59.78,59.67,59.75,24003.0,56.1909,56.285,56.1815,56.2568,24003.0
2022-11-18 14:20:00,59.75,59.79,59.74,59.77,9266.0,56.2568,56.2945,56.2474,56.2756,9266.0
2022-11-18 14:25:00,59.77,59.78,59.71,59.71,23631.0,56.2756,56.285,56.2191,56.2191,23631.0
2022-11-18 14:30:00,59.72,59.77,59.65,59.67,26970.0,56.2285,56.2756,56.1626,56.1815,26970.0
2022-11-18 14:35:00,59.66,59.66,59.55,59.6,40901.0,56.1721,56.1721,56.0685,56.1156,40901.0
2022-11-18 14:40:00,59.6,59.64,59.59,59.61,12765.0,56.1156,56.1532,56.1061,56.125,12765.0
2022-11-18 14:45:00,59.61,59.61,59.5,59.52,20365.0,56.125,56.125,56.0214,56.0402,20365.0
2022-11-18 14:50:00,59.52,59.57,59.49,59.55,19138.0,56.0402,56.0873,56.012,56.0685,19138.0
2022-11-18 14:55:00,59.56,59.61,59.54,59.61,10170.0,56.0779,56.125,56.0591,56.125,10170.0
2022-11-18 15:00:00,59.61,59.72,59.61,59.69,20304.0,56.125,56.2285,56.125,56.2003,20304.0
2022-11-18 15:05:00,59.69,59.76,59.68,59.76,20648.0,56.2003,56.2662,56.1909,56.2662,20648.0
2022-11-18 15:10:00,59.76,59.84,59.75,59.82,24287.0,56.2662,56.3415,56.2568,56.3227,24287.0
2022-11-18 15:15:00,59.82,59.85,59.72,59.76,28613.0,56.3227,56.3509,56.2285,56.2662,28613.0
2022-11-18 15:20:00,59.75,59.75,59.66,59.7,19107.0,56.2568,56.2568,56.1721,56.2097,19107.0
2022-11-18 15:25:00,59.71,59.83,59.7,59.83,28025.0,56.2191,56.3321,56.2097,56.3321,28025.0
2022-11-18 15:30:00,59.84,59.88,59.83,59.85,27395.0,56.3415,56.3792,56.3321,56.3509,27395.0
2022-11-18 15:35:00,59.85,59.9,59.82,59.89,39424.0,56.3509,56.398,56.3227,56.3886,39424.0
2022-11-18 15:40:00,59.89,59.92,59.85,59.88,42387.0,56.3886,56.4169,56.3509,56.3792,42387.0
2022-11-18 15:45:00,59.87,59.9,59.79,59.89,40545.0,56.3698,56.398,56.2945,56.3886,40545.0
2022-11-18 15:50:00,59.9,59.97,59.7,59.71,69533.0,56.398,56.4639,56.2097,56.2191,69533.0
2022-11-18 15:55:00,59.71,59.88,59.68,59.86,184370.0,56.2191,56.3792,56.1909,56.3604,184370.0
2022-11-21 09:30:00,59.74,60.35,59.65,60.35,91433.0,56.2474,56.8217,56.1626,56.8217,91433.0
2022-11-21 09:35:00,60.34,60.36,60.08,60.11,20975.0,56.8123,56.8311,56.5675,56.5957,20975.0
2022-11-21 09:40:00,60.1,60.16,59.94,59.94,19138.0,56.5863,56.6428,56.4357,56.4357,19138.0
2022-11-21 09:45:00,59.98,60.12,59.98,60.07,37684.0,56.4733,56.6052,56.4733,56.5581,37684.0
2022-11-21 09:50:00,60.07,60.08,59.9,60.05,17071.0,56.5581,56.5675,56.398,56.5393,17071.0
2022-11-21 09:55:00,60.05,60.05,59.97,60.05,18959.0,56.5393,56.5393,56.4639,56.5393,18959.0
2022-11-21 10:00:00,60.05,60.08,59.97,60.01,30067.0,56.5393,56.5675,56.4639,56.5016,30067.0
2022-11-21 10:05:00,60.01,60.06,59.98,60.0,17357.0,56.5016,56.5487,56.4733,56.4922,17357.0
2022-11-21 10:10:00,59.99,60.03,59.84,59.85,53448.0,56.4828,56.5204,56.3415,56.3509,53448.0
2022-11-21 10:15:00,59.88,59.88,59.76,59.81,16860.0,56.3792,56.3792,56.2662,56.3133,16860.0
2022-11-21 10:20:00,59.8,59.83,59.73,59.79,21562.0,56.3039,56.3321,56.238,56.2945,21562.0
2022-11-21 10:25:00,59.79,59.79,59.66,59.71,11349.0,56.2945,56.2945,56.1721,56.2191,11349.0
2022-11-21 10:30:00,59.68,59.72,59.67,59.68,8903.0,56.1909,56.2285,56.1815,56.1909,8903.0
2022-11-21 10:35:00,59.67,59.7,59.57,59.64,17162.0,56.1815,56.2097,56.0873,56.1532,17162.0
2022-11-21 10:40:00,59.64,59.7,59.6,59.64,13027.0,56.1532,56.2097,56.1156,56.1532,13027.0
2022-11-21 10:45:00,59.65,59.65,59.52,59.57,29539.0,56.1626,56.1626,56.0402,56.0873,29539.0
2022-11-21 10:50:00,59.56,59.56,59.42,59.46,15153.0,56.0779,56.0779,55.9461,55.9837,15153.0
2022-11-21 10:55:00,59.46,59.5,59.43,59.5,15101.0,55.9837,56.0214,55.9555,56.0214,15101.0
2022-11-21 11:00:00,59.5,59.54,59.49,59.49,19873.0,56.0214,56.0591,56.012,56.012,19873.0
2022-11-21 11:05:00,59.49,59.53,59.48,59.5,11968.0,56.012,56.0497,56.0026,56.0214,11968.0
2022-11-21 11:10:00,59.5,59.55,59.45,59.46,21715.0,56.0214,56.0685,55.9743,55.9837,21715.0
2022-11-21 11:15:00,59.46,59.57,59.46,59.53,15783.0,55.9837,56.0873,55.9837,56.0497,15783.0
2022-11-21 11:20:00,59.52,59.62,59.52,59.6,40577.0,56.0402,56.1344,56.0402,56.1156,40577.0
2022-11-21 11:25:00,59.59,59.59,59.48,59.49,17664.0,56.1061,56.1061,56.0026,56.012,17664.0
2022-11-21 11:30:00,59.5,59.59,59.44,59.52,70092.0,56.0214,56.1061,55.9649,56.0402,70092.0
2022-11-21 11:35:00,59.52,59.58,59.51,59.54,39592.0,56.0402,56.0967,56.0308,56.0591,39592.0
2022-11-21 11:40:00,59.53,59.56,59.51,59.52,27202.0,56.0497,56.0779,56.0308,56.0402,27202.0
2022-11-21 11:45:00,59.51,59.54,59.48,59.52,37444.0,56.0308,56.0591,56.0026,56.0402,37444.0
2022-11-21 11:50:00,59.51,59.52,59.44,59.45,20268.0,56.0308,56.0402,55.9649,55.9743,20268.0
2022-11-21 11:55:00,59.44,59.44,59.26,59.32,30552.0,55.9649,55.9649,55.7954,55.8519,30552.0
2022-11-21 12:00:00,59.32,59.45,59.28,59.42,20321.0,55.8519,55.9743,55.8143,55.9461,20321.0
2022-11-21 12:05:00,59.43,59.46,59.42,59.45,16297.0,55.9555,55.9837,55.9461,55.9743,16297.0
2022-11-21 12:10:00,59.44,59.5,59.43,59.48,19981.0,55.9649,56.0214,55.9555,56.0026,19981.0
2022-11-21 12:15:00,59.48,59.5,59.44,59.46,27711.0,56.0026,56.0214,55.9649,55.9837,27711.0
2022-11-21 12:20:00,59.46,59.49,59.45,59.45,9058.0,55.9837,56.012,55.9743,55.9743,9058.0
2022-11-21 12:25:00,59.46,59.5,59.45,59.5,20412.0,55.9837,56.0214,55.9743,56.0214,20412.0
2022-11-21 12:30:00,59.49,59.57,59.49,59.57,85966.0,56.012,56.0873,56.012,56.0873,85966.0
2022-11-21 12:35:00,59.57,59.63,59.55,59.63,59775.0,56.0873,56.1438,56.0685,56.1438,59775.0
2022-11-21 12:40:00,59.62,59.65,59.61,59.62,33366.0,56.1344,56.1626,56.125,56.1344,33366.0
2022-11-21 12:45:00,59.62,59.65,59.6,59.6,21298.0,56.1344,56.1626,56.1156,56.1156,21298.0
2022-11-21 12:50:00,59.61,59.8,59.58,59.79,26363.0,56.125,56.3039,56.0967,56.2945,26363.0
2022-11-21 12:55:00,59.81,59.94,59.8,59.94,9772.0,56.3133,56.4357,56.3039,56.4357,9772.0
2022-11-21 13:00:00,59.94,60.06,59.93,60.04,16629.0,56.4357,56.5487,56.4263,56.5298,16629.0
2022-11-21 13:05:00,60.05,60.08,59.99,59.99,20450.0,56.5393,56.5675,56.4828,56.4828,20450.0
2022-11-21 13:10:00,60.0,60.06,59.96,60.04,15201.0,56.4922,56.5487,56.4545,56.5298,15201.0
2022-11-21 13:15:00,60.04,60.06,60.01,60.05,7077.0,56.5298,56.5487,56.5016,56.5393,7077.0
2022-11-21 13:20:00,60.06,60.06,59.94,59.95,12840.0,56.5487,56.5487,56.4357,56.4451,12840.0
2022-11-21 13:25:00,59.94,59.94,59.87,59.87,20997.0,56.4357,56.4357,56.3698,56.3698,20997.0
2022-11-21 13:30:00,59.87,59.91,59.84,59.9,10598.0,56.3698,56.4074,56.3415,56.398,10598.0
2022-11-21 13:35:00,59.9,59.99,59.86,59.98,16123.0,56.398,56.4828,56.3604,56.4733,16123.0
2022-11-21 13:40:00,59.97,59.98,59.92,59.92,24420.0,56.4639,56.4733,56.4169,56.4169,24420.0
2022-11-21 13:45:00,59.92,59.94,59.87,59.87,24323.0,56.4169,56.4357,56.3698,56.3698,24323.0
2022-11-21 13:50:00,59.86,59.93,59.86,59.9,8831.0,56.3604,56.4263,56.3604,56.398,8831.0
2022-11-21 13:55:00,59.9,59.91,59.82,59.82,12798.0,56.398,56.4074,56.3227,56.3227,12798.0
2022-11-21 14:00:00,59.83,59.92,59.83,59.89,14698.0,56.3321,56.4169,56.3321,56.3886,14698.0
2022-11-21 14:05:00,59.89,59.96,59.89,59.93,9349.0,56.3886,56.4545,56.3886,56.4263,9349.0
2022-11-21 14:10:00,59.93,59.93,59.85,59.9,17528.0,56.4263,56.4263,56.3509,56.398,17528.0
2022-11-21 14:15:00,59.91,59.96,59.91,59.94,11684.0,56.4074,56.4545,56.4074,56.4357,11684.0
2022-11-21 14:20:00,59.94,59.94,59.82,59.84,10579.0,56.4357,56.4357,56.3227,56.3415,10579.0
2022-11-21 14:25:00,59.85,59.9,59.84,59.86,13483.0,56.3509,56.398,56.3415,56.3604,13483.0
2022-11-21 14:30:00,59.86,59.94,59.84,59.9,13922.0,56.3604,56.4357,56.3415,56.398,13922.0
2022-11-21 14:35:00,59.9,59.91,59.86,59.91,13875.0,56.398,56.4074,56.3604,56.4074,13875.0
2022-11-21 14:40:00,59.9,59.92,59.86,59.86,16236.0,56.398,56.4169,56.3604,56.3604,16236.0
2022-11-21 14:45:00,59.85,59.89,59.84,59.87,7385.0,56.3509,56.3886,56.3415,56.3698,7385.0
2022-11-21 14:50:00,59.87,59.94,59.85,59.93,22661.0,56.3698,56.4357,56.3509,56.4263,22661.0
2022-11-21 14:55:00,59.92,59.92,59.86,59.88,11415.0,56.4169,56.4169,56.3604,56.3792,11415.0
2022-11-21 15:00:00,59.88,59.93,59.88,59.93,15843.0,56.3792,56.4263,56.3792,56.4263,15843.0
2022-11-21 15:05:00,59.94,59.98,59.93,59.96,15964.0,56.4357,56.4733,56.4263,56.4545,15964.0
2022-11-21 15:10:00,59.96,59.98,59.94,59.98,16794.0,56.4545,56.4733,56.4357,56.4733,16794.0
2022-11-21 15:15:00,59.98,60.0,59.95,59.97,22275.0,56.4733,56.4922,56.4451,56.4639,22275.0
2022-11-21 15:20:00,59.97,60.0,59.94,59.96,19430.0,56.4639,56.4922,56.4357,56.4545,19430.0
2022-11-21 15:25:00,59.96,59.96,59.88,59.94,25087.0,56.4545,56.4545,56.3792,56.4357,25087.0
2022-11-21 15:30:00,59.93,60.0,59.92,59.97,24696.0,56.4263,56.4922,56.4169,56.4639,24696.0
2022-11-21 15:35:00,59.97,60.0,59.94,59.97,19564.0,56.4639,56.4922,56.4357,56.4639,19564.0
2022-11-21 15:40:00,59.98,60.0,59.97,60.0,26107.0,56.4733,56.4922,56.4639,56.4922,26107.0
2022-11-21 15:45:00,60.0,60.03,59.96,60.01,47616.0,56.4922,56.5204,56.4545,56.5016,47616.0
2022-11-21 15:50:00,60.02,60.1,59.99,60.07,72996.0,56.511,56.5863,56.4828,56.5581,72996.0
2022-11-21 15:55:00,60.08,60.13,60.05,60.12,151565.0,56.5675,56.6146,56.5393,56.6052,151565.0
2022-11-22 09:30:00,60.44,60.65,60.37,60.48,53069.0,56.9065,57.1042,56.8405,56.9441,53069.0
2022-11-22 09:35:00,60.5,60.71,60.5,60.6,25535.0,56.9629,57.1607,56.9629,57.0571,25535.0
2022-11-22 09:40:00,60.58,60.75,60.5,60.74,21853.0,57.0383,57.1983,56.9629,57.1889,21853.0
2022-11-22 09:45:00,60.73,60.8,60.65,60.69,20479.0,57.1795,57.2454,57.1042,57.1418,20479.0
2022-11-22 09:50:00,60.68,60.69,60.46,60.62,23917.0,57.1324,57.1418,56.9253,57.0759,23917.0
2022-11-22 09:55:00,60.62,60.78,60.58,60.73,24878.0,57.0759,57.2266,57.0383,57.1795,24878.0
2022-11-22 10:00:00,60.72,60.83,60.71,60.8,16542.0,57.1701,57.2737,57.1607,57.2454,16542.0
2022-11-22 10:05:00,60.8,60.85,60.74,60.77,26968.0,57.2454,57.2925,57.1889,57.2172,26968.0
2022-11-22 10:10:00,60.76,60.78,60.71,60.76,17890.0,57.2077,57.2266,57.1607,57.2077,17890.0
2022-11-22 10:15:00,60.77,60.8,60.72,60.72,16947.0,57.2172,57.2454,57.1701,57.1701,16947.0
2022-11-22 10:20:00,60.73,60.79,60.73,60.78,13571.0,57.1795,57.236,57.1795,57.2266,13571.0
2022-11-22 10:25:00,60.78,60.85,60.78,60.85,18354.0,57.2266,57.2925,57.2266,57.2925,18354.0
2022-11-22 10:30:00,60.86,60.9,60.83,60.84,16534.0,57.3019,57.3396,57.2737,57.2831,16534.0
2022-11-22 10:35:00,60.83,60.91,60.78,60.9,21650.0,57.2737,57.349,57.2266,57.3396,21650.0
2022-11-22 10:40:00,60.91,60.94,60.87,60.89,15564.0,57.349,57.3772,57.3113,57.3301,15564.0
2022-11-22 10:45:00,60.91,60.92,60.81,60.81,18273.0,57.349,57.3584,57.2548,57.2548,18273.0
2022-11-22 10:50:00,60.83,60.85,60.77,60.82,23824.0,57.2737,57.2925,57.2172,57.2642,23824.0
2022-11-22 10:55:00,60.8,60.8,60.67,60.67,37285.0,57.2454,57.2454,57.123,57.123,37285.0
2022-11-22 11:00:00,60.68,60.74,60.6,60.62,38567.0,57.1324,57.1889,57.0571,57.0759,38567.0
2022-11-22 11:05:00,60.64,60.69,60.63,60.64,19472.0,57.0948,57.1418,57.0853,57.0948,19472.0
2022-11-22 11:10:00,60.64,60.69,60.61,60.61,12094.0,57.0948,57.1418,57.0665,57.0665,12094.0
2022-11-22 11:15:00,60.58,60.59,60.49,60.54,16994.0,57.0383,57.0477,56.9535,57.0006,16994.0
2022-11-22 11:20:00,60.54,60.56,60.5,60.54,35830.0,57.0006,57.0194,56.9629,57.0006,35830.0
2022-11-22 11:25:00,60.54,60.68,60.53,60.55,14513.0,57.0006,57.1324,56.9912,57.01,14513.0
2022-11-22 11:30:00,60.55,60.63,60.51,60.63,15226.0,57.01,57.0853,56.9724,57.0853,15226.0
2022-11-22 11:35:00,60.61,60.67,60.58,60.65,16254.0,57.0665,57.123,57.0383,57.1042,16254.0
2022-11-22 11:40:00,60.67,60.68,60.58,60.66,20458.0,57.123,57.1324,57.0383,57.1136,20458.0
2022-11-22 11:45:00,60.66,60.67,60.6,60.66,9279.0,57.1136,57.123,57.0571,57.1136,9279.0
2022-11-22 11:50:00,60.66,60.67,60.6,60.67,13480.0,57.1136,57.123,57.0571,57.123,13480.0
2022-11-22 11:55:00,60.68,60.68,60.65,60.68,9743.0,57.1324,57.1324,57.1042,57.1324,9743.0
2022-11-22 12:00:00,60.69,60.71,60.65,60.66,23995.0,57.1418,57.1607,57.1042,57.1136,23995.0
2022-11-22 12:05:00,60.65,60.66,60.54,60.56,14106.0,57.1042,57.1136,57.0006,57.0194,14106.0
2022-11-22 12:10:00,60.55,60.61,60.55,60.57,11895.0,57.01,57.0665,57.01,57.0289,11895.0
2022-11-22 12:15:00,60.57,60.65,60.56,60.6,11355.0,57.0289,57.1042,57.0194,57.0571,11355.0
2022-11-22 12:20:00,60.59,60.6,60.51,60.53,23154.0,57.0477,57.0571,56.9724,56.9912,23154.0
2022-11-22 12:25:00,60.52,60.54,60.48,60.51,8311.0,56.9818,57.0006,56.9441,56.9724,8311.0
2022-11-22 12:30:00,60.51,60.54,60.5,60.51,5925.0,56.9724,57.0006,56.9629,56.9724,5925.0
2022-11-22 12:35:00,60.51,60.52,60.46,60.47,13813.0,56.9724,56.9818,56.9253,56.9347,13813.0
2022-11-22 12:40:00,60.47,60.51,60.45,60.51,11646.0,56.9347,56.9724,56.9159,56.9724,11646.0
2022-11-22 12:45:00,60.51,60.52,60.49,60.51,10806.0,56.9724,56.9818,56.9535,56.9724,10806.0
2022-11-22 12:50:00,60.52,60.52,60.44,60.45,5593.0,56.9818,56.9818,56.9065,56.9159,5593.0
2022-11-22 12:55:00,60.44,60.54,60.44,60.52,23808.0,56.9065,57.0006,56.9065,56.9818,23808.0
2022-11-22 13:00:00,60.53,60.58,60.52,60.52,13783.0,56.9912,57.0383,56.9818,56.9818,13783.0
2022-11-22 13:05:00,60.51,60.56,60.49,60.51,16015.0,56.9724,57.0194,56.9535,56.9724,16015.0
2022-11-22 13:10:00,60.5,60.56,60.49,60.55,17649.0,56.9629,57.0194,56.9535,57.01,17649.0
2022-11-22 13:15:00,60.56,60.58,60.54,60.58,10495.0,57.0194,57.0383,57.0006,57.0383,10495.0
2022-11-22 13:20:00,60.58,60.59,60.53,60.58,20050.0,57.0383,57.0477,56.9912,57.0383,20050.0
2022-11-22 13:25:00,60.58,60.65,60.57,60.61,32281.0,57.0383,57.1042,57.0289,57.0665,32281.0
2022-11-22 13:30:00,60.62,60.63,60.56,60.59,39441.0,57.0759,57.0853,57.0194,57.0477,39441.0
2022-11-22 13:35:00,60.6,60.6,60.52,60.52,50701.0,57.0571,57.0571,56.9818,56.9818,50701.0
2022-11-22 13:40:00,60.52,60.6,60.51,60.57,107833.0,56.9818,57.0571,56.9724,57.0289,107833.0
2022-11-22 13:45:00,60.58,60.69,60.54,60.68,106118.0,57.0383,57.1418,57.0006,57.1324,106118.0
2022-11-22 13:50:00,60.69,60.75,60.68,60.7,10935.0,57.1418,57.1983,57.1324,57.1513,10935.0
2022-11-22 13:55:00,60.71,60.71,60.66,60.69,10874.0,57.1607,57.1607,57.1136,57.1418,10874.0
2022-11-22 14:00:00,60.69,60.69,60.63,60.65,15375.0,57.1418,57.1418,57.0853,57.1042,15375.0
2022-11-22 14:05:00,60.66,60.69,60.65,60.65,11060.0,57.1136,57.1418,57.1042,57.1042,11060.0
2022-11-22 14:10:00,60.66,60.69,60.61,60.62,21662.0,57.1136,57.1418,57.0665,57.0759,21662.0
2022-11-22 14:15:00,60.63,60.65,60.58,60.63,21999.0,57.0853,57.1042,57.0383,57.0853,21999.0
2022-11-22 14:20:00,60.63,60.64,60.6,60.64,19790.0,57.0853,57.0948,57.0571,57.0948,19790.0
2022-11-22 14:25:00,60.63,60.64,60.59,60.61,14765.0,57.0853,57.0948,57.0477,57.0665,14765.0
2022-11-22 14:30:00,60.61,60.61,60.52,60.54,14315.0,57.0665,57.0665,56.9818,57.0006,14315.0
2022-11-22 14:35:00,60.54,60.64,60.53,60.64,30317.0,57.0006,57.0948,56.9912,57.0948,30317.0
2022-11-22 14:40:00,60.63,60.65,60.57,60.57,13567.0,57.0853,57.1042,57.0289,57.0289,13567.0
2022-11-22 14:45:00,60.58,60.64,60.58,60.61,15852.0,57.0383,57.0948,57.0383,57.0665,15852.0
2022-11-22 14:50:00,60.62,60.68,60.62,60.66,17964.0,57.0759,57.1324,57.0759,57.1136,17964.0
2022-11-22 14:55:00,60.65,60.72,60.65,60.69,29369.0,57.1042,57.1701,57.1042,57.1418,29369.0
2022-11-22 15:00:00,60.68,60.77,60.68,60.73,17954.0,57.1324,57.2172,57.1324,57.1795,17954.0
2022-11-22 15:05:00,60.72,60.74,60.7,60.72,20382.0,57.1701,57.1889,57.1513,57.1701,20382.0
2022-11-22 15:10:00,60.72,60.73,60.68,60.72,23138.0,57.1701,57.1795,57.1324,57.1701,23138.0
2022-11-22 15:15:00,60.72,60.74,60.69,60.72,27746.0,57.1701,57.1889,57.1418,57.1701,27746.0
2022-11-22 15:20:00,60.72,60.85,60.72,60.84,56098.0,57.1701,57.2925,57.1701,57.2831,56098.0
2022-11-22 15:25:00,60.84,60.85,60.79,60.83,30704.0,57.2831,57.2925,57.236,57.2737,30704.0
2022-11-22 15:30:00,60.83,60.88,60.81,60.88,45426.0,57.2737,57.3207,57.2548,57.3207,45426.0
2022-11-22 15:35:00,60.88,60.89,60.82,60.86,31917.0,57.3207,57.3301,57.2642,57.3019,31917.0
2022-11-22 15:40:00,60.86,60.87,60.82,60.83,36656.0,57.3019,57.3113,57.2642,57.2737,36656.0
2022-11-22 15:45:00,60.82,60.88,60.8,60.87,49077.0,57.2642,57.3207,57.2454,57.3113,49077.0
2022-11-22 15:50:00,60.87,60.92,60.82,60.9,83633.0,57.3113,57.3584,57.2642,57.3396,83633.0
2022-11-22 15:55:00,60.9,60.94,60.85,60.91,163953.0,57.3396,57.3772,57.2925,57.349,163953.0
2022-11-23 09:30:00,60.59,61.01,60.59,60.89,41245.0,57.0477,57.4431,57.0477,57.3301,41245.0
2022-11-23 09:35:00,60.94,60.97,60.74,60.79,12687.0,57.3772,57.4055,57.1889,57.236,12687.0
2022-11-23 09:40:00,60.78,60.9,60.77,60.9,10943.0,57.2266,57.3396,57.2172,57.3396,10943.0
2022-11-23 09:45:00,60.94,61.04,60.83,60.84,18117.0,57.3772,57.4714,57.2737,57.2831,18117.0
2022-11-23 09:50:00,60.81,60.92,60.79,60.79,16598.0,57.2548,57.3584,57.236,57.236,16598.0
2022-11-23 09:55:00,60.77,60.84,60.76,60.78,10873.0,57.2172,57.2831,57.2077,57.2266,10873.0
2022-11-23 10:00:00,60.82,60.91,60.75,60.82,40322.0,57.2642,57.349,57.1983,57.2642,40322.0
2022-11-23 10:05:00,60.85,60.86,60.79,60.81,11586.0,57.2925,57.3019,57.236,57.2548,11586.0
2022-11-23 10:10:00,60.8,60.93,60.8,60.86,9105.0,57.2454,57.3678,57.2454,57.3019,9105.0
2022-11-23 10:15:00,60.87,60.87,60.77,60.8,13463.0,57.3113,57.3113,57.2172,57.2454,13463.0
2022-11-23 10:20:00,60.81,60.9,60.81,60.9,13870.0,57.2548,57.3396,57.2548,57.3396,13870.0
2022-11-23 10:25:00,60.93,60.94,60.86,60.94,13816.0,57.3678,57.3772,57.3019,57.3772,13816.0
2022-11-23 10:30:00,60.95,61.04,60.94,61.0,18913.0,57.3866,57.4714,57.3772,57.4337,18913.0
2022-11-23 10:35:00,61.0,61.06,60.99,61.04,17936.0,57.4337,57.4902,57.4243,57.4714,17936.0
2022-11-23 10:40:00,61.05,61.09,61.01,61.01,18343.0,57.4808,57.5185,57.4431,57.4431,18343.0
2022-11-23 10:45:00,61.02,61.03,60.99,61.0,14062.0,57.4525,57.462,57.4243,57.4337,14062.0
2022-11-23 10:50:00,61.01,61.03,60.99,61.03,22123.0,57.4431,57.462,57.4243,57.462,22123.0
2022-11-23 10:55:00,61.04,61.06,61.0,61.02,10091.0,57.4714,57.4902,57.4337,57.4525,10091.0
2022-11-23 11:00:00,61.03,61.05,60.97,61.02,11145.0,57.462,57.4808,57.4055,57.4525,11145.0
2022-11-23 11:05:00,61.01,61.04,60.99,60.99,11726.0,57.4431,57.4714,57.4243,57.4243,11726.0
2022-11-23 11:10:00,61.0,61.06,60.99,61.04,15406.0,57.4337,57.4902,57.4243,57.4714,15406.0
2022-11-23 11:15:00,61.05,61.09,61.04,61.08,5835.0,57.4808,57.5185,57.4714,57.509,5835.0
2022-11-23 11:20:00,61.1,61.13,61.05,61.05,12985.0,57.5279,57.5561,57.4808,57.4808,12985.0
2022-11-23 11:25:00,61.06,61.08,61.04,61.08,9174.0,57.4902,57.509,57.4714,57.509,9174.0
2022-11-23 11:30:00,61.08,61.12,61.07,61.11,11721.0,57.509,57.5467,57.4996,57.5373,11721.0
2022-11-23 11:35:00,61.12,61.12,61.08,61.09,7788.0,57.5467,57.5467,57.509,57.5185,7788.0
2022-11-23 11:40:00,61.08,61.09,61.04,61.05,8568.0,57.509,57.5185,57.4714,57.4808,8568.0
2022-11-23 11:45:00,61.04,61.04,60.99,61.0,11940.0,57.4714,57.4714,57.4243,57.4337,11940.0
2022-11-23 11:50:00,61.01,61.06,61.0,61.01,14610.0,57.4431,57.4902,57.4337,57.4431,14610.0
2022-11-23 11:55:00,61.02,61.03,60.99,61.01,21624.0,57.4525,57.462,57.4243,57.4431,21624.0
2022-11-23 12:00:00,61.02,61.06,61.0,61.04,10520.0,57.4525,57.4902,57.4337,57.4714,10520.0
2022-11-23 12:05:00,61.04,61.1,61.04,61.1,4520.0,57.4714,57.5279,57.4714,57.5279,4520.0
2022-11-23 12:10:00,61.11,61.13,61.08,61.1,8396.0,57.5373,57.5561,57.509,57.5279,8396.0
2022-11-23 12:15:00,61.1,61.1,61.06,61.1,17707.0,57.5279,57.5279,57.4902,57.5279,17707.0
2022-11-23 12:20:00,61.09,61.11,61.08,61.08,5819.0,57.5185,57.5373,57.509,57.509,5819.0
2022-11-23 12:25:00,61.06,61.06,61.02,61.02,6122.0,57.4902,57.4902,57.4525,57.4525,6122.0
2022-11-23 12:30:00,61.02,61.03,61.0,61.01,7958.0,57.4525,57.462,57.4337,57.4431,7958.0
2022-11-23 12:35:00,61.01,61.08,61.0,61.05,15376.0,57.4431,57.509,57.4337,57.4808,15376.0
2022-11-23 12:40:00,61.05,61.06,61.01,61.01,14188.0,57.4808,57.4902,57.4431,57.4431,14188.0
2022-11-23 12:45:00,61.01,61.07,61.01,61.05,8744.0,57.4431,57.4996,57.4431,57.4808,8744.0
2022-11-23 12:50:00,61.06,61.09,61.02,61.03,26379.0,57.4902,57.5185,57.4525,57.462,26379.0
2022-11-23 12:55:00,61.01,61.06,60.99,61.05,29051.0,57.4431,57.4902,57.4243,57.4808,29051.0
2022-11-23 13:00:00,61.05,61.07,61.02,61.06,5460.0,57.4808,57.4996,57.4525,57.4902,5460.0
2022-11-23 13:05:00,61.05,61.06,61.04,61.05,3000.0,57.4808,57.4902,57.4714,57.4808,3000.0
2022-11-23 13:10:00,61.05,61.16,61.04,61.12,13858.0,57.4808,57.5844,57.4714,57.5467,13858.0
2022-11-23 13:15:00,61.11,61.14,61.11,61.13,7617.0,57.5373,57.5655,57.5373,57.5561,7617.0
2022-11-23 13:20:00,61.14,61.15,61.11,61.13,7414.0,57.5655,57.5749,57.5373,57.5561,7414.0
2022-11-23 13:25:00,61.12,61.14,61.11,61.14,11033.0,57.5467,57.5655,57.5373,57.5655,11033.0
2022-11-23 13:30:00,61.15,61.17,61.13,61.15,7494.0,57.5749,57.5938,57.5561,57.5749,7494.0
2022-11-23 13:35:00,61.16,61.18,61.14,61.17,8339.0,57.5844,57.6032,57.5655,57.5938,8339.0
2022-11-23 13:40:00,61.17,61.18,61.12,61.13,5130.0,57.5938,57.6032,57.5467,57.5561,5130.0
2022-11-23 13:45:00,61.13,61.13,61.1,61.11,6201.0,57.5561,57.5561,57.5279,57.5373,6201.0
2022-11-23 13:50:00,61.1,61.1,61.03,61.06,8099.0,57.5279,57.5279,57.462,57.4902,8099.0
2022-11-23 13:55:00,61.06,61.12,61.06,61.12,5630.0,57.4902,57.5467,57.4902,57.5467,5630.0
2022-11-23 14:00:00,61.13,61.34,61.05,61.29,23470.0,57.5561,57.7538,57.4808,57.7068,23470.0
2022-11-23 14:05:00,61.26,61.28,61.21,61.24,6897.0,57.6785,57.6973,57.6314,57.6597,6897.0
2022-11-23 14:10:00,61.24,61.24,61.14,61.2,11665.0,57.6597,57.6597,57.5655,57.622,11665.0
2022-11-23 14:15:00,61.2,61.22,61.07,61.08,45135.0,57.622,57.6409,57.4996,57.509,45135.0
2022-11-23 14:20:00,61.09,61.14,61.05,61.14,7718.0,57.5185,57.5655,57.4808,57.5655,7718.0
2022-11-23 14:25:00,61.14,61.19,61.14,61.15,9439.0,57.5655,57.6126,57.5655,57.5749,9439.0
2022-11-23 14:30:00,61.14,61.14,61.05,61.05,6762.0,57.5655,57.5655,57.4808,57.4808,6762.0
2022-11-23 14:35:00,61.04,61.04,60.99,61.0,17008.0,57.4714,57.4714,57.4243,57.4337,17008.0
2022-11-23 14:40:00,61.0,61.07,61.0,61.06,10773.0,57.4337,57.4996,57.4337,57.4902,10773.0
2022-11-23 14:45:00,61.07,61.12,61.03,61.09,8164.0,57.4996,57.5467,57.462,57.5185,8164.0
2022-11-23 14:50:00,61.1,61.13,61.06,61.06,10136.0,57.5279,57.5561,57.4902,57.4902,10136.0
2022-11-23 14:55:00,61.08,61.1,61.07,61.1,8234.0,57.509,57.5279,57.4996,57.5279,8234.0
2022-11-23 15:00:00,61.1,61.17,61.08,61.15,12629.0,57.5279,57.5938,57.509,57.5749,12629.0
2022-11-23 15:05:00,61.14,61.16,61.13,61.14,7818.0,57.5655,57.5844,57.5561,57.5655,7818.0
2022-11-23 15:10:00,61.14,61.14,61.07,61.1,12857.0,57.5655,57.5655,57.4996,57.5279,12857.0
2022-11-23 15:15:00,61.1,61.19,61.09,61.17,13100.0,57.5279,57.6126,57.5185,57.5938,13100.0
2022-11-23 15:20:00,61.16,61.16,61.09,61.13,8034.0,57.5844,57.5844,57.5185,57.5561,8034.0
2022-11-23 15:25:00,61.14,61.17,61.07,61.09,9929.0,57.5655,57.5938,57.4996,57.5185,9929.0
2022-11-23 15:30:00,61.08,61.09,61.0,61.02,55496.0,57.509,57.5185,57.4337,57.4525,55496.0
2022-11-23 15:35:00,61.0,61.05,61.0,61.05,43999.0,57.4337,57.4808,57.4337,57.4808,43999.0
2022-11-23 15:40:00,61.04,61.1,61.02,61.07,38044.0,57.4714,57.5279,57.4525,57.4996,38044.0
2022-11-23 15:45:00,61.06,61.06,60.96,60.97,36486.0,57.4902,57.4902,57.3961,57.4055,36486.0
2022-11-23 15:50:00,60.96,61.01,60.95,60.97,33219.0,57.3961,57.4431,57.3866,57.4055,33219.0
2022-11-23 15:55:00,60.97,61.02,60.92,61.0,142457.0,57.4055,57.4525,57.3584,57.4337,142457.0
2022-11-25 09:30:00,61.36,61.43,61.13,61.23,51159.0,57.7727,57.8386,57.5561,57.6503,51159.0
2022-11-25 09:35:00,61.22,61.23,61.01,61.09,26150.0,57.6409,57.6503,57.4431,57.5185,26150.0
2022-11-25 09:40:00,61.1,61.19,60.97,61.07,50049.0,57.5279,57.6126,57.4055,57.4996,50049.0
2022-11-25 09:45:00,61.07,61.16,61.05,61.15,46797.0,57.4996,57.5844,57.4808,57.5749,46797.0
2022-11-25 09:50:00,61.15,61.31,61.15,61.29,25469.0,57.5749,57.7256,57.5749,57.7068,25469.0
2022-11-25 09:55:00,61.29,61.35,61.18,61.21,24798.0,57.7068,57.7633,57.6032,57.6314,24798.0
2022-11-25 10:00:00,61.21,61.22,61.07,61.1,90742.0,57.6314,57.6409,57.4996,57.5279,90742.0
2022-11-25 10:05:00,61.11,61.22,61.09,61.19,25393.0,57.5373,57.6409,57.5185,57.6126,25393.0
2022-11-25 10:10:00,61.19,61.19,61.1,61.18,22060.0,57.6126,57.6126,57.5279,57.6032,22060.0
2022-11-25 10:15:00,61.18,61.21,61.12,61.12,21120.0,57.6032,57.6314,57.5467,57.5467,21120.0
2022-11-25 10:20:00,61.13,61.18,61.07,61.11,15937.0,57.5561,57.6032,57.4996,57.5373,15937.0
2022-11-25 10:25:00,61.11,61.15,61.11,61.12,15548.0,57.5373,57.5749,57.5373,57.5467,15548.0
2022-11-25 10:30:00,61.12,61.16,61.12,61.16,6558.0,57.5467,57.5844,57.5467,57.5844,6558.0
2022-11-25 10:35:00,61.16,61.18,61.13,61.18,18846.0,57.5844,57.6032,57.5561,57.6032,18846.0
2022-11-25 10:40:00,61.19,61.25,61.19,61.25,23917.0,57.6126,57.6691,57.6126,57.6691,23917.0
2022-11-25 10:45:00,61.25,61.29,61.23,61.28,11137.0,57.6691,57.7068,57.6503,57.6973,11137.0
2022-11-25 10:50:00,61.28,61.29,61.26,61.27,53750.0,57.6973,57.7068,57.6785,57.6879,53750.0
2022-11-25 10:55:00,61.27,61.33,61.26,61.3,21431.0,57.6879,57.7444,57.6785,57.7162,21431.0
2022-11-25 11:00:00,61.3,61.31,61.27,61.29,19419.0,57.7162,57.7256,57.6879,57.7068,19419.0
2022-11-25 11:05:00,61.29,61.35,61.28,61.34,12496.0,57.7068,57.7633,57.6973,57.7538,12496.0
2022-11-25 11:10:00,61.34,61.34,61.22,61.23,22488.0,57.7538,57.7538,57.6409,57.6503,22488.0
2022-11-25 11:15:00,61.22,61.23,61.2,61.2,19312.0,57.6409,57.6503,57.622,57.622,19312.0
2022-11-25 11:20:00,61.18,61.25,61.16,61.24,22938.0,57.6032,57.6691,57.5844,57.6597,22938.0
2022-11-25 11:25:00,61.24,61.3,61.24,61.27,18105.0,57.6597,57.7162,57.6597,57.6879,18105.0
2022-11-25 11:30:00,61.27,61.27,61.22,61.25,10381.0,57.6879,57.6879,57.6409,57.6691,10381.0
2022-11-25 11:35:00,61.25,61.31,61.24,61.3,16960.0,57.6691,57.7256,57.6597,57.7162,16960.0
2022-11-25 11:40:00,61.3,61.3,61.24,61.26,14236.0,57.7162,57.7162,57.6597,57.6785,14236.0
2022-11-25 11:45:00,61.27,61.3,61.26,61.29,16339.0,57.6879,57.7162,57.6785,57.7068,16339.0
2022-11-25 11:50:00,61.29,61.3,61.26,61.3,12624.0,57.7068,57.7162,57.6785,57.7162,12624.0
2022-11-25 11:55:00,61.3,61.3,61.26,61.3,7672.0,57.7162,57.7162,57.6785,57.7162,7672.0
2022-11-25 12:00:00,61.3,61.3,61.24,61.24,21785.0,57.7162,57.7162,57.6597,57.6597,21785.0
2022-11-25 12:05:00,61.25,61.27,61.24,61.26,10761.0,57.6691,57.6879,57.6597,57.6785,10761.0
2022-11-25 12:10:00,61.26,61.28,61.25,61.26,15800.0,57.6785,57.6973,57.6691,57.6785,15800.0
2022-11-25 12:15:00,61.27,61.32,61.27,61.32,21245.0,57.6879,57.735,57.6879,57.735,21245.0
2022-11-25 12:20:00,61.34,61.37,61.31,61.32,12575.0,57.7538,57.7821,57.7256,57.735,12575.0
2022-11-25 12:25:00,61.32,61.34,61.31,61.34,20154.0,57.735,57.7538,57.7256,57.7538,20154.0
2022-11-25 12:30:00,61.33,61.38,61.32,61.33,56715.0,57.7444,57.7915,57.735,57.7444,56715.0
2022-11-25 12:35:00,61.31,61.36,61.31,61.33,15051.0,57.7256,57.7727,57.7256,57.7444,15051.0
2022-11-25 12:40:00,61.33,61.33,61.19,61.19,12081.0,57.7444,57.7444,57.6126,57.6126,12081.0
2022-11-25 12:45:00,61.19,61.2,61.14,61.15,15546.0,57.6126,57.622,57.5655,57.5749,15546.0
2022-11-25 12:50:00,61.15,61.24,61.02,61.02,45509.0,57.5749,57.6597,57.4525,57.4525,45509.0
2022-11-25 12:55:00,61.02,61.13,61.0,61.13,149754.0,57.4525,57.5561,57.4337,57.5561,149754.0
2022-11-28 09:30:00,60.54,61.08,60.54,61.07,62519.0,57.0006,57.509,57.0006,57.4996,62519.0
2022-11-28 09:35:00,61.12,61.13,60.75,60.75,32649.0,57.5467,57.5561,57.1983,57.1983,32649.0
2022-11-28 09:40:00,60.76,60.86,60.63,60.86,34216.0,57.2077,57.3019,57.0853,57.3019,34216.0
2022-11-28 09:45:00,60.85,61.02,60.85,60.99,20580.0,57.2925,57.4525,57.2925,57.4243,20580.0
2022-11-28 09:50:00,60.99,60.99,60.8,60.92,23690.0,57.4243,57.4243,57.2454,57.3584,23690.0
2022-11-28 09:55:00,60.92,60.94,60.86,60.87,20777.0,57.3584,57.3772,57.3019,57.3113,20777.0
2022-11-28 10:00:00,60.87,61.03,60.8,61.0,31280.0,57.3113,57.462,57.2454,57.4337,31280.0
2022-11-28 10:05:00,61.0,61.12,61.0,61.11,22037.0,57.4337,57.5467,57.4337,57.5373,22037.0
2022-11-28 10:10:00,61.11,61.13,61.01,61.12,19558.0,57.5373,57.5561,57.4431,57.5467,19558.0
2022-11-28 10:15:00,61.12,61.15,61.1,61.1,15918.0,57.5467,57.5749,57.5279,57.5279,15918.0
2022-11-28 10:20:00,61.11,61.13,61.02,61.05,24131.0,57.5373,57.5561,57.4525,57.4808,24131.0
2022-11-28 10:25:00,61.05,61.21,61.01,61.2,14823.0,57.4808,57.6314,57.4431,57.622,14823.0
2022-11-28 10:30:00,61.23,61.25,61.12,61.13,19721.0,57.6503,57.6691,57.5467,57.5561,19721.0
2022-11-28 10:35:00,61.13,61.15,61.05,61.11,13528.0,57.5561,57.5749,57.4808,57.5373,13528.0
2022-11-28 10:40:00,61.12,61.12,61.03,61.03,23326.0,57.5467,57.5467,57.462,57.462,23326.0
2022-11-28 10:45:00,61.03,61.11,61.03,61.08,13289.0,57.462,57.5373,57.462,57.509,13289.0
2022-11-28 10:50:00,61.07,61.09,60.94,60.95,33950.0,57.4996,57.5185,57.3772,57.3866,33950.0
2022-11-28 10:55:00,60.93,61.01,60.87,60.99,60256.0,57.3678,57.4431,57.3113,57.4243,60256.0
2022-11-28 11:00:00,61.0,61.04,60.99,61.02,17871.0,57.4337,57.4714,57.4243,57.4525,17871.0
2022-11-28 11:05:00,61.02,61.03,60.99,60.99,26208.0,57.4525,57.462,57.4243,57.4243,26208.0
2022-11-28 11:10:00,61.0,61.01,60.89,60.94,54355.0,57.4337,57.4431,57.3301,57.3772,54355.0
2022-11-28 11:15:00,60.94,60.95,60.9,60.95,30687.0,57.3772,57.3866,57.3396,57.3866,30687.0
2022-11-28 11:20:00,60.95,60.96,60.92,60.96,22778.0,57.3866,57.3961,57.3584,57.3961,22778.0
2022-11-28 11:25:00,60.95,61.0,60.9,60.92,38480.0,57.3866,57.4337,57.3396,57.3584,38480.0
2022-11-28 11:30:00,60.92,60.99,60.91,60.98,36734.0,57.3584,57.4243,57.349,57.4149,36734.0
2022-11-28 11:35:00,60.98,60.98,60.88,60.92,15681.0,57.4149,57.4149,57.3207,57.3584,15681.0
2022-11-28 11:40:00,60.91,60.96,60.86,60.93,9740.0,57.349,57.3961,57.3019,57.3678,9740.0
2022-11-28 11:45:00,60.94,61.0,60.93,61.0,8359.0,57.3772,57.4337,57.3678,57.4337,8359.0
2022-11-28 11:50:00,61.0,61.03,60.98,61.01,11559.0,57.4337,57.462,57.4149,57.4431,11559.0
2022-11-28 11:55:00,61.0,61.03,60.95,60.97,11274.0,57.4337,57.462,57.3866,57.4055,11274.0
2022-11-28 12:00:00,60.97,61.01,60.84,60.89,20303.0,57.4055,57.4431,57.2831,57.3301,20303.0
2022-11-28 12:05:00,60.94,61.04,60.91,60.91,17101.0,57.3772,57.4714,57.349,57.349,17101.0
2022-11-28 12:10:00,60.9,60.91,60.84,60.85,5829.0,57.3396,57.349,57.2831,57.2925,5829.0
2022-11-28 12:15:00,60.86,61.0,60.85,60.97,17686.0,57.3019,57.4337,57.2925,57.4055,17686.0
2022-11-28 12:20:00,60.95,60.96,60.88,60.9,9393.0,57.3866,57.3961,57.3207,57.3396,9393.0
2022-11-28 12:25:00,60.9,60.91,60.85,60.87,7636.0,57.3396,57.349,57.2925,57.3113,7636.0
2022-11-28 12:30:00,60.87,60.91,60.86,60.9,10408.0,57.3113,57.349,57.3019,57.3396,10408.0
2022-11-28 12:35:00,60.91,60.93,60.85,60.85,9226.0,57.349,57.3678,57.2925,57.2925,9226.0
2022-11-28 12:40:00,60.86,60.9,60.85,60.86,11415.0,57.3019,57.3396,57.2925,57.3019,11415.0
2022-11-28 12:45:00,60.87,60.93,60.86,60.9,15940.0,57.3113,57.3678,57.3019,57.3396,15940.0
2022-11-28 12:50:00,60.91,60.93,60.83,60.84,32381.0,57.349,57.3678,57.2737,57.2831,32381.0
2022-11-28 12:55:00,60.84,60.92,60.84,60.9,12037.0,57.2831,57.3584,57.2831,57.3396,12037.0
2022-11-28 13:00:00,60.9,60.91,60.88,60.9,11629.0,57.3396,57.349,57.3207,57.3396,11629.0
2022-11-28 13:05:00,60.9,60.92,60.84,60.85,21743.0,57.3396,57.3584,57.2831,57.2925,21743.0
2022-11-28 13:10:00,60.85,60.9,60.84,60.9,14516.0,57.2925,57.3396,57.2831,57.3396,14516.0
2022-11-28 13:15:00,60.91,60.92,60.88,60.91,16783.0,57.349,57.3584,57.3207,57.349,16783.0
2022-11-28 13:20:00,60.91,60.93,60.87,60.89,14468.0,57.349,57.3678,57.3113,57.3301,14468.0
2022-11-28 13:25:00,60.89,60.93,60.88,60.9,9373.0,57.3301,57.3678,57.3207,57.3396,9373.0
2022-11-28 13:30:00,60.89,60.9,60.83,60.87,20106.0,57.3301,57.3396,57.2737,57.3113,20106.0
2022-11-28 13:35:00,60.87,60.93,60.86,60.93,8953.0,57.3113,57.3678,57.3019,57.3678,8953.0
2022-11-28 13:40:00,60.92,60.93,60.86,60.87,16283.0,57.3584,57.3678,57.3019,57.3113,16283.0
2022-11-28 13:45:00,60.86,60.89,60.83,60.86,13984.0,57.3019,57.3301,57.2737,57.3019,13984.0
2022-11-28 13:50:00,60.87,60.87,60.79,60.8,13741.0,57.3113,57.3113,57.236,57.2454,13741.0
2022-11-28 13:55:00,60.79,60.8,60.69,60.73,13414.0,57.236,57.2454,57.1418,57.1795,13414.0
2022-11-28 14:00:00,60.73,60.76,60.69,60.71,16321.0,57.1795,57.2077,57.1418,57.1607,16321.0
2022-11-28 14:05:00,60.72,60.76,60.71,60.71,12773.0,57.1701,57.2077,57.1607,57.1607,12773.0
2022-11-28 14:10:00,60.71,60.77,60.71,60.75,15821.0,57.1607,57.2172,57.1607,57.1983,15821.0
2022-11-28 14:15:00,60.75,60.8,60.75,60.77,12960.0,57.1983,57.2454,57.1983,57.2172,12960.0
2022-11-28 14:20:00,60.77,60.8,60.74,60.77,18131.0,57.2172,57.2454,57.1889,57.2172,18131.0
2022-11-28 14:25:00,60.76,60.8,60.75,60.75,15868.0,57.2077,57.2454,57.1983,57.1983,15868.0
2022-11-28 14:30:00,60.75,60.75,60.7,60.75,17834.0,57.1983,57.1983,57.1513,57.1983,17834.0
2022-11-28 14:35:00,60.75,60.78,60.73,60.78,34842.0,57.1983,57.2266,57.1795,57.2266,34842.0
2022-11-28 14:40:00,60.77,60.78,60.73,60.76,14520.0,57.2172,57.2266,57.1795,57.2077,14520.0
2022-11-28 14:45:00,60.75,60.75,60.7,60.7,14875.0,57.1983,57.1983,57.1513,57.1513,14875.0
2022-11-28 14:50:00,60.69,60.73,60.69,60.73,14681.0,57.1418,57.1795,57.1418,57.1795,14681.0
2022-11-28 14:55:00,60.72,60.76,60.69,60.71,29484.0,57.1701,57.2077,57.1418,57.1607,29484.0
2022-11-28 15:00:00,60.7,60.72,60.67,60.69,19693.0,57.1513,57.1701,57.123,57.1418,19693.0
2022-11-28 15:05:00,60.69,60.69,60.66,60.68,26954.0,57.1418,57.1418,57.1136,57.1324,26954.0
2022-11-28 15:10:00,60.68,60.73,60.66,60.68,49360.0,57.1324,57.1795,57.1136,57.1324,49360.0
2022-11-28 15:15:00,60.68,60.69,60.64,60.67,36012.0,57.1324,57.1418,57.0948,57.123,36012.0
2022-11-28 15:20:00,60.67,60.68,60.64,60.65,24354.0,57.123,57.1324,57.0948,57.1042,24354.0
2022-11-28 15:25:00,60.64,60.64,60.56,60.59,26169.0,57.0948,57.0948,57.0194,57.0477,26169.0
2022-11-28 15:30:00,60.59,60.62,60.57,60.62,36800.0,57.0477,57.0759,57.0289,57.0759,36800.0
2022-11-28 15:35:00,60.62,60.69,60.61,60.63,44950.0,57.0759,57.1418,57.0665,57.0853,44950.0
2022-11-28 15:40:00,60.63,60.66,60.61,60.65,40826.0,57.0853,57.1136,57.0665,57.1042,40826.0
2022-11-28 15:45:00,60.65,60.69,60.61,60.62,69716.0,57.1042,57.1418,57.0665,57.0759,69716.0
2022-11-28 15:50:00,60.61,60.7,60.58,60.61,92190.0,57.0665,57.1513,57.0383,57.0665,92190.0
2022-11-28 15:55:00,60.6,60.82,60.6,60.74,215136.0,57.0571,57.2642,57.0571,57.1889,215136.0
2022-11-29 09:30:00,60.94,60.96,60.64,60.87,48703.0,57.3772,57.3961,57.0948,57.3113,48703.0
2022-11-29 09:35:00,60.92,60.97,60.79,60.86,15795.0,57.3584,57.4055,57.236,57.3019,15795.0
2022-11-29 09:40:00,60.84,61.0,60.84,60.96,30017.0,57.2831,57.4337,57.2831,57.3961,30017.0
2022-11-29 09:45:00,60.96,61.07,60.92,60.93,29413.0,57.3961,57.4996,57.3584,57.3678,29413.0
2022-11-29 09:50:00,60.92,61.06,60.88,61.06,13795.0,57.3584,57.4902,57.3207,57.4902,13795.0
2022-11-29 09:55:00,61.06,61.21,61.03,61.21,21614.0,57.4902,57.6314,57.462,57.6314,21614.0
2022-11-29 10:00:00,61.2,61.25,61.16,61.19,19282.0,57.622,57.6691,57.5844,57.6126,19282.0
2022-11-29 10:05:00,61.2,61.32,61.19,61.29,17908.0,57.622,57.735,57.6126,57.7068,17908.0
2022-11-29 10:10:00,61.3,61.38,61.27,61.37,25058.0,57.7162,57.7915,57.6879,57.7821,25058.0
2022-11-29 10:15:00,61.38,61.54,61.38,61.48,36320.0,57.7915,57.9421,57.7915,57.8857,36320.0
2022-11-29 10:20:00,61.49,61.53,61.46,61.51,20031.0,57.8951,57.9327,57.8668,57.9139,20031.0
2022-11-29 10:25:00,61.52,61.6,61.46,61.6,34215.0,57.9233,57.9986,57.8668,57.9986,34215.0
2022-11-29 10:30:00,61.6,61.66,61.59,61.62,27991.0,57.9986,58.0551,57.9892,58.0175,27991.0
2022-11-29 10:35:00,61.63,61.67,61.6,61.67,14890.0,58.0269,58.0645,57.9986,58.0645,14890.0
2022-11-29 10:40:00,61.66,61.66,61.59,61.61,33082.0,58.0551,58.0551,57.9892,58.0081,33082.0
2022-11-29 10:45:00,61.61,61.65,61.56,61.56,19431.0,58.0081,58.0457,57.961,57.961,19431.0
2022-11-29 10:50:00,61.55,61.58,61.55,61.56,17956.0,57.9516,57.9798,57.9516,57.961,17956.0
2022-11-29 10:55:00,61.54,61.62,61.54,61.6,8486.0,57.9421,58.0175,57.9421,57.9986,8486.0
2022-11-29 11:00:00,61.6,61.63,61.49,61.5,13114.0,57.9986,58.0269,57.8951,57.9045,13114.0
2022-11-29 11:05:00,61.51,61.55,61.35,61.37,19729.0,57.9139,57.9516,57.7633,57.7821,19729.0
2022-11-29 11:10:00,61.35,61.42,61.3,61.36,46733.0,57.7633,57.8292,57.7162,57.7727,46733.0
2022-11-29 11:15:00,61.37,61.49,61.36,61.46,24321.0,57.7821,57.8951,57.7727,57.8668,24321.0
2022-11-29 11:20:00,61.45,61.55,61.44,61.5,17963.0,57.8574,57.9516,57.848,57.9045,17963.0
2022-11-29 11:25:00,61.48,61.52,61.28,61.31,60469.0,57.8857,57.9233,57.6973,57.7256,60469.0
2022-11-29 11:30:00,61.3,61.46,61.3,61.46,61945.0,57.7162,57.8668,57.7162,57.8668,61945.0
2022-11-29 11:35:00,61.45,61.45,61.36,61.38,10699.0,57.8574,57.8574,57.7727,57.7915,10699.0
2022-11-29 11:40:00,61.37,61.41,61.34,61.4,16784.0,57.7821,57.8197,57.7538,57.8103,16784.0
2022-11-29 11:45:00,61.38,61.43,61.34,61.43,10837.0,57.7915,57.8386,57.7538,57.8386,10837.0
2022-11-29 11:50:00,61.43,61.47,61.41,61.45,16488.0,57.8386,57.8762,57.8197,57.8574,16488.0
2022-11-29 11:55:00,61.46,61.53,61.45,61.52,14756.0,57.8668,57.9327,57.8574,57.9233,14756.0
2022-11-29 12:00:00,61.52,61.53,61.49,61.51,13521.0,57.9233,57.9327,57.8951,57.9139,13521.0
2022-11-29 12:05:00,61.51,61.55,61.49,61.51,16882.0,57.9139,57.9516,57.8951,57.9139,16882.0
2022-11-29 12:10:00,61.53,61.54,61.49,61.51,13412.0,57.9327,57.9421,57.8951,57.9139,13412.0
2022-11-29 12:15:00,61.51,61.53,61.45,61.5,14475.0,57.9139,57.9327,57.8574,57.9045,14475.0
2022-11-29 12:20:00,61.51,61.51,61.44,61.45,12125.0,57.9139,57.9139,57.848,57.8574,12125.0
2022-11-29 12:25:00,61.45,61.49,61.43,61.47,13062.0,57.8574,57.8951,57.8386,57.8762,13062.0
2022-11-29 12:30:00,61.47,61.49,61.46,61.48,15307.0,57.8762,57.8951,57.8668,57.8857,15307.0
2022-11-29 12:35:00,61.48,61.61,61.47,61.55,27016.0,57.8857,58.0081,57.8762,57.9516,27016.0
2022-11-29 12:40:00,61.56,61.59,61.56,61.57,11201.0,57.961,57.9892,57.961,57.9704,11201.0
2022-11-29 12:45:00,61.57,61.57,61.52,61.55,8002.0,57.9704,57.9704,57.9233,57.9516,8002.0
2022-11-29 12:50:00,61.55,61.6,61.55,61.6,13872.0,57.9516,57.9986,57.9516,57.9986,13872.0
2022-11-29 12:55:00,61.6,61.64,61.57,61.58,16375.0,57.9986,58.0363,57.9704,57.9798,16375.0
2022-11-29 13:00:00,61.59,61.59,61.53,61.58,20199.0,57.9892,57.9892,57.9327,57.9798,20199.0
2022-11-29 13:05:00,61.58,61.61,61.48,61.48,13336.0,57.9798,58.0081,57.8857,57.8857,13336.0
2022-11-29 13:10:00,61.48,61.56,61.44,61.56,14644.0,57.8857,57.961,57.848,57.961,14644.0
2022-11-29 13:15:00,61.56,61.56,61.5,61.51,8431.0,57.961,57.961,57.9045,57.9139,8431.0
2022-11-29 13:20:00,61.51,61.53,61.46,61.51,7972.0,57.9139,57.9327,57.8668,57.9139,7972.0
2022-11-29 13:25:00,61.51,61.51,61.44,61.45,11287.0,57.9139,57.9139,57.848,57.8574,11287.0
2022-11-29 13:30:00,61.46,61.51,61.44,61.51,15044.0,57.8668,57.9139,57.848,57.9139,15044.0
2022-11-29 13:35:00,61.52,61.58,61.51,61.55,17585.0,57.9233,57.9798,57.9139,57.9516,17585.0
2022-11-29 13:40:00,61.55,61.56,61.52,61.53,10187.0,57.9516,57.961,57.9233,57.9327,10187.0
2022-11-29 13:45:00,61.55,61.57,61.53,61.54,8211.0,57.9516,57.9704,57.9327,57.9421,8211.0
2022-11-29 13:50:00,61.54,61.6,61.53,61.6,8312.0,57.9421,57.9986,57.9327,57.9986,8312.0
2022-11-29 13:55:00,61.61,61.62,61.58,61.6,8382.0,58.0081,58.0175,57.9798,57.9986,8382.0
2022-11-29 14:00:00,61.6,61.73,61.59,61.69,17860.0,57.9986,58.121,57.9892,58.0834,17860.0
2022-11-29 14:05:00,61.7,61.74,61.69,61.73,9423.0,58.0928,58.1305,58.0834,58.121,9423.0
2022-11-29 14:10:00,61.72,61.72,61.66,61.68,7865.0,58.1116,58.1116,58.0551,58.074,7865.0
2022-11-29 14:15:00,61.67,61.68,61.62,61.62,48180.0,58.0645,58.074,58.0175,58.0175,48180.0
2022-11-29 14:20:00,61.62,61.62,61.53,61.53,11210.0,58.0175,58.0175,57.9327,57.9327,11210.0
2022-11-29 14:25:00,61.52,61.53,61.44,61.45,10603.0,57.9233,57.9327,57.848,57.8574,10603.0
2022-11-29 14:30:00,61.46,61.46,61.37,61.4,25141.0,57.8668,57.8668,57.7821,57.8103,25141.0
2022-11-29 14:35:00,61.41,61.46,61.38,61.42,13168.0,57.8197,57.8668,57.7915,57.8292,13168.0
2022-11-29 14:40:00,61.42,61.44,61.38,61.38,10778.0,57.8292,57.848,57.7915,57.7915,10778.0
2022-11-29 14:45:00,61.39,61.43,61.37,61.43,9289.0,57.8009,57.8386,57.7821,57.8386,9289.0
2022-11-29 14:50:00,61.43,61.45,61.41,61.43,17858.0,57.8386,57.8574,57.8197,57.8386,17858.0
2022-11-29 14:55:00,61.43,61.46,61.42,61.46,8974.0,57.8386,57.8668,57.8292,57.8668,8974.0
2022-11-29 15:00:00,61.46,61.49,61.44,61.48,14570.0,57.8668,57.8951,57.848,57.8857,14570.0
2022-11-29 15:05:00,61.47,61.57,61.47,61.57,17509.0,57.8762,57.9704,57.8762,57.9704,17509.0
2022-11-29 15:10:00,61.56,61.56,61.52,61.56,47081.0,57.961,57.961,57.9233,57.961,47081.0
2022-11-29 15:15:00,61.57,61.6,61.52,61.58,76664.0,57.9704,57.9986,57.9233,57.9798,76664.0
2022-11-29 15:20:00,61.58,61.64,61.53,61.55,27856.0,57.9798,58.0363,57.9327,57.9516,27856.0
2022-11-29 15:25:00,61.55,61.55,61.49,61.5,26673.0,57.9516,57.9516,57.8951,57.9045,26673.0
2022-11-29 15:30:00,61.5,61.65,61.5,61.63,137198.0,57.9045,58.0457,57.9045,58.0269,137198.0
2022-11-29 15:35:00,61.63,61.64,61.54,61.59,90451.0,58.0269,58.0363,57.9421,57.9892,90451.0
2022-11-29 15:40:00,61.59,61.66,61.56,61.57,96996.0,57.9892,58.0551,57.961,57.9704,96996.0
2022-11-29 15:45:00,61.57,61.58,61.46,61.5,123156.0,57.9704,57.9798,57.8668,57.9045,123156.0
2022-11-29 15:50:00,61.5,61.58,61.39,61.42,123680.0,57.9045,57.9798,57.8009,57.8292,123680.0
2022-11-29 15:55:00,61.42,61.61,61.41,61.44,269452.0,57.8292,58.0081,57.8197,57.848,269452.0
2022-11-30 09:30:00,61.02,61.53,60.89,61.21,51236.0,57.4525,57.9327,57.3301,57.6314,51236.0
2022-11-30 09:35:00,61.17,61.17,60.99,61.06,62750.0,57.5938,57.5938,57.4243,57.4902,62750.0
2022-11-30 09:40:00,61.06,61.21,60.99,61.1,61476.0,57.4902,57.6314,57.4243,57.5279,61476.0
2022-11-30 09:45:00,61.12,61.13,60.94,60.94,75681.0,57.5467,57.5561,57.3772,57.3772,75681.0
2022-11-30 09:50:00,60.95,60.98,60.73,60.78,71502.0,57.3866,57.4149,57.1795,57.2266,71502.0
2022-11-30 09:55:00,60.79,60.86,60.71,60.77,98758.0,57.236,57.3019,57.1607,57.2172,98758.0
2022-11-30 10:00:00,60.78,60.91,60.73,60.85,89910.0,57.2266,57.349,57.1795,57.2925,89910.0
2022-11-30 10:05:00,60.86,60.99,60.75,60.97,68452.0,57.3019,57.4243,57.1983,57.4055,68452.0
2022-11-30 10:10:00,60.97,61.02,60.83,60.87,36017.0,57.4055,57.4525,57.2737,57.3113,36017.0
2022-11-30 10:15:00,60.88,60.94,60.87,60.94,30331.0,57.3207,57.3772,57.3113,57.3772,30331.0
2022-11-30 10:20:00,60.94,60.94,60.85,60.89,36403.0,57.3772,57.3772,57.2925,57.3301,36403.0
2022-11-30 10:25:00,60.89,60.91,60.82,60.89,54553.0,57.3301,57.349,57.2642,57.3301,54553.0
2022-11-30 10:30:00,60.89,60.96,60.89,60.94,20694.0,57.3301,57.3961,57.3301,57.3772,20694.0
2022-11-30 10:35:00,60.95,61.07,60.94,61.07,34700.0,57.3866,57.4996,57.3772,57.4996,34700.0
2022-11-30 10:40:00,61.08,61.1,61.01,61.01,18545.0,57.509,57.5279,57.4431,57.4431,18545.0
2022-11-30 10:45:00,61.0,61.15,61.0,61.14,28506.0,57.4337,57.5749,57.4337,57.5655,28506.0
2022-11-30 10:50:00,61.15,61.27,61.08,61.24,49684.0,57.5749,57.6879,57.509,57.6597,49684.0
2022-11-30 10:55:00,61.24,61.26,61.13,61.13,30369.0,57.6597,57.6785,57.5561,57.5561,30369.0
2022-11-30 11:00:00,61.14,61.17,61.1,61.15,16787.0,57.5655,57.5938,57.5279,57.5749,16787.0
2022-11-30 11:05:00,61.15,61.28,61.13,61.28,23392.0,57.5749,57.6973,57.5561,57.6973,23392.0
2022-11-30 11:10:00,61.27,61.31,61.25,61.3,13487.0,57.6879,57.7256,57.6691,57.7162,13487.0
2022-11-30 11:15:00,61.31,61.37,61.3,61.36,19918.0,57.7256,57.7821,57.7162,57.7727,19918.0
2022-11-30 11:20:00,61.36,61.44,61.36,61.44,24240.0,57.7727,57.848,57.7727,57.848,24240.0
2022-11-30 11:25:00,61.44,61.49,61.43,61.47,24282.0,57.848,57.8951,57.8386,57.8762,24282.0
2022-11-30 11:30:00,61.47,61.52,61.44,61.44,19396.0,57.8762,57.9233,57.848,57.848,19396.0
2022-11-30 11:35:00,61.42,61.47,61.41,61.46,13248.0,57.8292,57.8762,57.8197,57.8668,13248.0
2022-11-30 11:40:00,61.47,61.53,61.46,61.5,45279.0,57.8762,57.9327,57.8668,57.9045,45279.0
2022-11-30 11:45:00,61.5,61.54,61.49,61.51,37364.0,57.9045,57.9421,57.8951,57.9139,37364.0
2022-11-30 11:50:00,61.52,61.53,61.49,61.52,23425.0,57.9233,57.9327,57.8951,57.9233,23425.0
2022-11-30 11:55:00,61.52,61.53,61.5,61.51,18548.0,57.9233,57.9327,57.9045,57.9139,18548.0
2022-11-30 12:00:00,61.51,61.56,61.49,61.53,21796.0,57.9139,57.961,57.8951,57.9327,21796.0
2022-11-30 12:05:00,61.54,61.54,61.49,61.5,22856.0,57.9421,57.9421,57.8951,57.9045,22856.0
2022-11-30 12:10:00,61.5,61.54,61.49,61.53,25464.0,57.9045,57.9421,57.8951,57.9327,25464.0
2022-11-30 12:15:00,61.52,61.52,61.46,61.47,27640.0,57.9233,57.9233,57.8668,57.8762,27640.0
2022-11-30 12:20:00,61.47,61.49,61.45,61.47,36161.0,57.8762,57.8951,57.8574,57.8762,36161.0
2022-11-30 12:25:00,61.47,61.48,61.34,61.34,12532.0,57.8762,57.8857,57.7538,57.7538,12532.0
2022-11-30 12:30:00,61.34,61.36,61.24,61.28,15495.0,57.7538,57.7727,57.6597,57.6973,15495.0
2022-11-30 12:35:00,61.26,61.29,61.24,61.27,30073.0,57.6785,57.7068,57.6597,57.6879,30073.0
2022-11-30 12:40:00,61.26,61.38,61.24,61.32,13647.0,57.6785,57.7915,57.6597,57.735,13647.0
2022-11-30 12:45:00,61.31,61.33,61.21,61.25,11574.0,57.7256,57.7444,57.6314,57.6691,11574.0
2022-11-30 12:50:00,61.25,61.29,61.24,61.28,12228.0,57.6691,57.7068,57.6597,57.6973,12228.0
2022-11-30 12:55:00,61.28,61.31,61.28,61.29,6627.0,57.6973,57.7256,57.6973,57.7068,6627.0
2022-11-30 13:00:00,61.29,61.34,61.27,61.32,8753.0,57.7068,57.7538,57.6879,57.735,8753.0
2022-11-30 13:05:00,61.33,61.38,61.32,61.32,14851.0,57.7444,57.7915,57.735,57.735,14851.0
2022-11-30 13:10:00,61.31,61.35,61.25,61.3,12938.0,57.7256,57.7633,57.6691,57.7162,12938.0
2022-11-30 13:15:00,61.3,61.34,61.29,61.34,13239.0,57.7162,57.7538,57.7068,57.7538,13239.0
2022-11-30 13:20:00,61.34,61.36,61.3,61.36,17140.0,57.7538,57.7727,57.7162,57.7727,17140.0
2022-11-30 13:25:00,61.35,61.36,61.33,61.34,12642.0,57.7633,57.7727,57.7444,57.7538,12642.0
2022-11-30 13:30:00,61.34,61.73,61.29,61.55,30268.0,57.7538,58.121,57.7068,57.9516,30268.0
2022-11-30 13:35:00,61.58,61.88,61.57,61.77,21492.0,57.9798,58.2623,57.9704,58.1587,21492.0
2022-11-30 13:40:00,61.79,61.9,61.79,61.9,34958.0,58.1775,58.2811,58.1775,58.2811,34958.0
2022-11-30 13:45:00,61.9,62.0,61.76,61.97,114960.0,58.2811,58.3753,58.1493,58.347,114960.0
2022-11-30 13:50:00,61.97,62.01,61.83,61.88,38867.0,58.347,58.3847,58.2152,58.2623,38867.0
2022-11-30 13:55:00,61.88,62.21,61.87,62.21,37931.0,58.2623,58.573,58.2529,58.573,37931.0
2022-11-30 14:00:00,62.21,62.33,62.21,62.24,45782.0,58.573,58.686,58.573,58.6012,45782.0
2022-11-30 14:05:00,62.24,62.37,62.24,62.35,52598.0,58.6012,58.7236,58.6012,58.7048,52598.0
2022-11-30 14:10:00,62.36,62.45,62.24,62.33,97453.0,58.7142,58.7989,58.6012,58.686,97453.0
2022-11-30 14:15:00,62.32,62.61,62.32,62.6,47983.0,58.6765,58.9496,58.6765,58.9402,47983.0
2022-11-30 14:20:00,62.58,62.64,62.49,62.6,53900.0,58.9213,58.9778,58.8366,58.9402,53900.0
2022-11-30 14:25:00,62.6,62.65,62.53,62.6,68484.0,58.9402,58.9872,58.8743,58.9402,68484.0
2022-11-30 14:30:00,62.61,62.64,62.52,62.57,56039.0,58.9496,58.9778,58.8648,58.9119,56039.0
2022-11-30 14:35:00,62.56,62.6,62.52,62.58,36323.0,58.9025,58.9402,58.8648,58.9213,36323.0
2022-11-30 14:40:00,62.57,62.66,62.56,62.58,39970.0,58.9119,58.9967,58.9025,58.9213,39970.0
2022-11-30 14:45:00,62.58,62.61,62.46,62.53,139127.0,58.9213,58.9496,58.8084,58.8743,139127.0
2022-11-30 14:50:00,62.53,62.57,62.46,62.57,46860.0,58.8743,58.9119,58.8084,58.9119,46860.0
2022-11-30 14:55:00,62.58,62.59,62.43,62.45,23558.0,58.9213,58.9308,58.7801,58.7989,23558.0
2022-11-30 15:00:00,62.46,62.68,62.45,62.66,161299.0,58.8084,59.0155,58.7989,58.9967,161299.0
2022-11-30 15:05:00,62.65,62.69,62.57,62.57,30422.0,58.9872,59.0249,58.9119,58.9119,30422.0
2022-11-30 15:10:00,62.56,62.68,62.48,62.68,102214.0,58.9025,59.0155,58.8272,59.0155,102214.0
2022-11-30 15:15:00,62.68,62.81,62.66,62.78,73066.0,59.0155,59.1379,58.9967,59.1096,73066.0
2022-11-30 15:20:00,62.8,62.91,62.78,62.91,102548.0,59.1285,59.232,59.1096,59.232,102548.0
2022-11-30 15:25:00,62.91,62.98,62.89,62.98,104504.0,59.232,59.298,59.2132,59.298,104504.0
2022-11-30 15:30:00,62.98,63.11,62.91,63.06,93720.0,59.298,59.4204,59.232,59.3733,93720.0
2022-11-30 15:35:00,63.07,63.22,63.06,63.09,112570.0,59.3827,59.5239,59.3733,59.4015,112570.0
2022-11-30 15:40:00,63.08,63.11,62.94,62.98,79328.0,59.3921,59.4204,59.2603,59.298,79328.0
2022-11-30 15:45:00,62.98,63.0,62.75,62.77,87096.0,59.298,59.3168,59.0814,59.1002,87096.0
2022-11-30 15:50:00,62.78,62.97,62.76,62.92,181677.0,59.1096,59.2885,59.0908,59.2415,181677.0
2022-11-30 15:55:00,62.94,63.1,62.85,63.08,376909.0,59.2603,59.4109,59.1756,59.3921,376909.0
2022-12-01 09:30:00,63.39,63.43,63.0,63.0,65915.0,59.684,59.7216,59.3168,59.3168,65915.0
2022-12-01 09:35:00,63.04,63.07,62.94,62.95,26262.0,59.3544,59.3827,59.2603,59.2697,26262.0
2022-12-01 09:40:00,62.93,63.1,62.81,62.89,107085.0,59.2509,59.4109,59.1379,59.2132,107085.0
2022-12-01 09:45:00,62.87,62.97,62.78,62.92,130053.0,59.1944,59.2885,59.1096,59.2415,130053.0
2022-12-01 09:50:00,62.93,63.28,62.93,63.21,137620.0,59.2509,59.5804,59.2509,59.5145,137620.0
2022-12-01 09:55:00,63.24,63.29,63.05,63.16,41629.0,59.5428,59.5898,59.3639,59.4674,41629.0
2022-12-01 10:00:00,63.18,63.33,62.92,63.02,61455.0,59.4863,59.6275,59.2415,59.3356,61455.0
2022-12-01 10:05:00,63.03,63.08,62.77,62.88,134810.0,59.345,59.3921,59.1002,59.2038,134810.0
2022-12-01 10:10:00,62.88,62.89,62.6,62.68,51944.0,59.2038,59.2132,58.9402,59.0155,51944.0
2022-12-01 10:15:00,62.69,62.73,62.55,62.57,43293.0,59.0249,59.0626,58.8931,58.9119,43293.0
2022-12-01 10:20:00,62.57,62.68,62.55,62.68,45620.0,58.9119,59.0155,58.8931,59.0155,45620.0
2022-12-01 10:25:00,62.68,62.75,62.62,62.73,70288.0,59.0155,59.0814,58.959,59.0626,70288.0
2022-12-01 10:30:00,62.71,62.72,62.57,62.68,75397.0,59.0437,59.0532,58.9119,59.0155,75397.0
2022-12-01 10:35:00,62.68,62.7,62.57,62.67,147080.0,59.0155,59.0343,58.9119,59.0061,147080.0
2022-12-01 10:40:00,62.67,62.72,62.64,62.7,151642.0,59.0061,59.0532,58.9778,59.0343,151642.0
2022-12-01 10:45:00,62.7,62.84,62.67,62.84,35479.0,59.0343,59.1661,59.0061,59.1661,35479.0
2022-12-01 10:50:00,62.83,62.94,62.81,62.84,69295.0,59.1567,59.2603,59.1379,59.1661,69295.0
2022-12-01 10:55:00,62.83,62.86,62.75,62.84,52451.0,59.1567,59.185,59.0814,59.1661,52451.0
2022-12-01 11:00:00,62.85,62.87,62.77,62.82,57512.0,59.1756,59.1944,59.1002,59.1473,57512.0
2022-12-01 11:05:00,62.82,62.85,62.73,62.84,65521.0,59.1473,59.1756,59.0626,59.1661,65521.0
2022-12-01 11:10:00,62.84,62.89,62.77,62.89,36251.0,59.1661,59.2132,59.1002,59.2132,36251.0
2022-12-01 11:15:00,62.89,62.89,62.73,62.82,68842.0,59.2132,59.2132,59.0626,59.1473,68842.0
2022-12-01 11:20:00,62.81,62.94,62.81,62.92,28129.0,59.1379,59.2603,59.1379,59.2415,28129.0
2022-12-01 11:25:00,62.91,62.92,62.8,62.88,31492.0,59.232,59.2415,59.1285,59.2038,31492.0
2022-12-01 11:30:00,62.88,62.99,62.84,62.97,31632.0,59.2038,59.3074,59.1661,59.2885,31632.0
2022-12-01 11:35:00,62.96,63.0,62.94,63.0,30702.0,59.2791,59.3168,59.2603,59.3168,30702.0
2022-12-01 11:40:00,62.99,63.06,62.96,63.01,24341.0,59.3074,59.3733,59.2791,59.3262,24341.0
2022-12-01 11:45:00,63.02,63.04,62.97,63.02,17134.0,59.3356,59.3544,59.2885,59.3356,17134.0
2022-12-01 11:50:00,63.02,63.04,62.95,63.01,22320.0,59.3356,59.3544,59.2697,59.3262,22320.0
2022-12-01 11:55:00,63.02,63.06,62.94,63.03,119567.0,59.3356,59.3733,59.2603,59.345,119567.0
2022-12-01 12:00:00,63.04,63.07,62.86,62.86,22556.0,59.3544,59.3827,59.185,59.185,22556.0
2022-12-01 12:05:00,62.86,62.91,62.79,62.86,14667.0,59.185,59.232,59.1191,59.185,14667.0
2022-12-01 12:10:00,62.86,62.93,62.85,62.89,18357.0,59.185,59.2509,59.1756,59.2132,18357.0
2022-12-01 12:15:00,62.89,63.01,62.88,62.95,28197.0,59.2132,59.3262,59.2038,59.2697,28197.0
2022-12-01 12:20:00,62.97,63.07,62.96,63.05,15095.0,59.2885,59.3827,59.2791,59.3639,15095.0
2022-12-01 12:25:00,63.05,63.13,63.03,63.03,30665.0,59.3639,59.4392,59.345,59.345,30665.0
2022-12-01 12:30:00,63.04,63.16,63.03,63.15,16130.0,59.3544,59.4674,59.345,59.458,16130.0
2022-12-01 12:35:00,63.15,63.15,63.05,63.07,35435.0,59.458,59.458,59.3639,59.3827,35435.0
2022-12-01 12:40:00,63.07,63.07,62.95,63.0,20323.0,59.3827,59.3827,59.2697,59.3168,20323.0
2022-12-01 12:45:00,62.99,63.07,62.88,62.99,39388.0,59.3074,59.3827,59.2038,59.3074,39388.0
2022-12-01 12:50:00,62.99,63.06,62.98,62.98,32836.0,59.3074,59.3733,59.298,59.298,32836.0
2022-12-01 12:55:00,62.99,63.07,62.95,63.03,22478.0,59.3074,59.3827,59.2697,59.345,22478.0
2022-12-01 13:00:00,63.03,63.03,62.92,63.01,36576.0,59.345,59.345,59.2415,59.3262,36576.0
2022-12-01 13:05:00,63.0,63.05,62.97,62.98,128772.0,59.3168,59.3639,59.2885,59.298,128772.0
2022-12-01 13:10:00,62.98,62.99,62.91,62.94,30751.0,59.298,59.3074,59.232,59.2603,30751.0
2022-12-01 13:15:00,62.94,62.94,62.79,62.81,18065.0,59.2603,59.2603,59.1191,59.1379,18065.0
2022-12-01 13:20:00,62.8,62.85,62.79,62.83,14720.0,59.1285,59.1756,59.1191,59.1567,14720.0
2022-12-01 13:25:00,62.84,62.87,62.74,62.76,30301.0,59.1661,59.1944,59.072,59.0908,30301.0
2022-12-01 13:30:00,62.76,62.81,62.72,62.78,27154.0,59.0908,59.1379,59.0532,59.1096,27154.0
2022-12-01 13:35:00,62.78,62.83,62.76,62.78,14018.0,59.1096,59.1567,59.0908,59.1096,14018.0
2022-12-01 13:40:00,62.78,62.88,62.78,62.87,18803.0,59.1096,59.2038,59.1096,59.1944,18803.0
2022-12-01 13:45:00,62.88,62.96,62.86,62.93,29075.0,59.2038,59.2791,59.185,59.2509,29075.0
2022-12-01 13:50:00,62.93,62.94,62.9,62.92,15656.0,59.2509,59.2603,59.2226,59.2415,15656.0
2022-12-01 13:55:00,62.92,62.97,62.87,62.96,30191.0,59.2415,59.2885,59.1944,59.2791,30191.0
2022-12-01 14:00:00,62.97,62.97,62.88,62.89,49924.0,59.2885,59.2885,59.2038,59.2132,49924.0
2022-12-01 14:05:00,62.9,62.93,62.87,62.92,18570.0,59.2226,59.2509,59.1944,59.2415,18570.0
2022-12-01 14:10:00,62.92,63.03,62.89,63.03,134263.0,59.2415,59.345,59.2132,59.345,134263.0
2022-12-01 14:15:00,63.02,63.03,62.96,63.01,19172.0,59.3356,59.345,59.2791,59.3262,19172.0
2022-12-01 14:20:00,63.0,63.02,62.95,62.98,17433.0,59.3168,59.3356,59.2697,59.298,17433.0
2022-12-01 14:25:00,62.98,63.02,62.93,62.96,15767.0,59.298,59.3356,59.2509,59.2791,15767.0
2022-12-01 14:30:00,62.96,63.02,62.95,63.0,20230.0,59.2791,59.3356,59.2697,59.3168,20230.0
2022-12-01 14:35:00,63.0,63.01,62.95,62.98,14366.0,59.3168,59.3262,59.2697,59.298,14366.0
2022-12-01 14:40:00,62.98,63.02,62.97,62.98,17571.0,59.298,59.3356,59.2885,59.298,17571.0
2022-12-01 14:45:00,62.98,63.07,62.97,63.06,19906.0,59.298,59.3827,59.2885,59.3733,19906.0
2022-12-01 14:50:00,63.07,63.12,63.05,63.05,41525.0,59.3827,59.4298,59.3639,59.3639,41525.0
2022-12-01 14:55:00,63.05,63.11,63.05,63.09,184307.0,59.3639,59.4204,59.3639,59.4015,184307.0
2022-12-01 15:00:00,63.08,63.11,63.04,63.07,24661.0,59.3921,59.4204,59.3544,59.3827,24661.0
2022-12-01 15:05:00,63.07,63.15,63.06,63.13,31129.0,59.3827,59.458,59.3733,59.4392,31129.0
2022-12-01 15:10:00,63.12,63.14,63.08,63.08,50859.0,59.4298,59.4486,59.3921,59.3921,50859.0
2022-12-01 15:15:00,63.08,63.11,62.99,63.04,34275.0,59.3921,59.4204,59.3074,59.3544,34275.0
2022-12-01 15:20:00,63.04,63.05,62.98,63.02,24007.0,59.3544,59.3639,59.298,59.3356,24007.0
2022-12-01 15:25:00,63.02,63.05,62.98,63.05,36215.0,59.3356,59.3639,59.298,59.3639,36215.0
2022-12-01 15:30:00,63.05,63.16,63.04,63.16,79713.0,59.3639,59.4674,59.3544,59.4674,79713.0
2022-12-01 15:35:00,63.16,63.19,63.14,63.14,82972.0,59.4674,59.4957,59.4486,59.4486,82972.0
2022-12-01 15:40:00,63.14,63.18,63.11,63.18,49746.0,59.4486,59.4863,59.4204,59.4863,49746.0
2022-12-01 15:45:00,63.17,63.21,63.13,63.13,324832.0,59.4768,59.5145,59.4392,59.4392,324832.0
2022-12-01 15:50:00,63.14,63.37,63.14,63.26,126329.0,59.4486,59.6652,59.4486,59.5616,126329.0
2022-12-01 15:55:00,63.26,63.28,63.02,63.11,415058.0,59.5616,59.5804,59.3356,59.4204,415058.0
2022-12-02 09:30:00,62.55,62.9,62.37,62.82,93417.0,58.8931,59.2226,58.7236,59.1473,93417.0
2022-12-02 09:35:00,62.84,63.01,62.75,62.9,69929.0,59.1661,59.3262,59.0814,59.2226,69929.0
2022-12-02 09:40:00,62.87,62.96,62.78,62.95,79287.0,59.1944,59.2791,59.1096,59.2697,79287.0
2022-12-02 09:45:00,62.9,63.06,62.9,62.96,37763.0,59.2226,59.3733,59.2226,59.2791,37763.0
2022-12-02 09:50:00,62.99,63.01,62.8,62.89,48142.0,59.3074,59.3262,59.1285,59.2132,48142.0
2022-12-02 09:55:00,62.91,62.98,62.83,62.93,66951.0,59.232,59.298,59.1567,59.2509,66951.0
2022-12-02 10:00:00,62.93,62.96,62.77,62.82,37729.0,59.2509,59.2791,59.1002,59.1473,37729.0
2022-12-02 10:05:00,62.79,62.81,62.72,62.77,23671.0,59.1191,59.1379,59.0532,59.1002,23671.0
2022-12-02 10:10:00,62.8,62.83,62.66,62.8,79388.0,59.1285,59.1567,58.9967,59.1285,79388.0
2022-12-02 10:15:00,62.82,63.03,62.81,62.92,93787.0,59.1473,59.345,59.1379,59.2415,93787.0
2022-12-02 10:20:00,62.92,62.93,62.82,62.82,13848.0,59.2415,59.2509,59.1473,59.1473,13848.0
2022-12-02 10:25:00,62.81,62.87,62.77,62.81,13731.0,59.1379,59.1944,59.1002,59.1379,13731.0
2022-12-02 10:30:00,62.81,62.89,62.71,62.89,11903.0,59.1379,59.2132,59.0437,59.2132,11903.0
2022-12-02 10:35:00,62.89,62.91,62.84,62.88,24629.0,59.2132,59.232,59.1661,59.2038,24629.0
2022-12-02 10:40:00,62.89,62.92,62.85,62.9,29935.0,59.2132,59.2415,59.1756,59.2226,29935.0
2022-12-02 10:45:00,62.9,62.93,62.84,62.88,36621.0,59.2226,59.2509,59.1661,59.2038,36621.0
2022-12-02 10:50:00,62.88,62.91,62.78,62.85,27759.0,59.2038,59.232,59.1096,59.1756,27759.0
2022-12-02 10:55:00,62.84,62.85,62.6,62.62,16023.0,59.1661,59.1756,58.9402,58.959,16023.0
2022-12-02 11:00:00,62.62,62.72,62.57,62.7,24479.0,58.959,59.0532,58.9119,59.0343,24479.0
2022-12-02 11:05:00,62.7,62.7,62.63,62.65,15853.0,59.0343,59.0343,58.9684,58.9872,15853.0
2022-12-02 11:10:00,62.65,62.65,62.58,62.6,10832.0,58.9872,58.9872,58.9213,58.9402,10832.0
2022-12-02 11:15:00,62.59,62.65,62.54,62.65,20929.0,58.9308,58.9872,58.8837,58.9872,20929.0
2022-12-02 11:20:00,62.64,62.74,62.63,62.72,117698.0,58.9778,59.072,58.9684,59.0532,117698.0
2022-12-02 11:25:00,62.72,62.78,62.71,62.77,30422.0,59.0532,59.1096,59.0437,59.1002,30422.0
2022-12-02 11:30:00,62.77,62.86,62.77,62.86,19035.0,59.1002,59.185,59.1002,59.185,19035.0
2022-12-02 11:35:00,62.86,62.93,62.82,62.9,39451.0,59.185,59.2509,59.1473,59.2226,39451.0
2022-12-02 11:40:00,62.89,62.93,62.86,62.93,59240.0,59.2132,59.2509,59.185,59.2509,59240.0
2022-12-02 11:45:00,62.93,63.0,62.93,62.97,52482.0,59.2509,59.3168,59.2509,59.2885,52482.0
2022-12-02 11:50:00,62.98,62.98,62.82,62.87,14046.0,59.298,59.298,59.1473,59.1944,14046.0
2022-12-02 11:55:00,62.86,62.91,62.84,62.84,10903.0,59.185,59.232,59.1661,59.1661,10903.0
2022-12-02 12:00:00,62.85,62.85,62.77,62.81,11994.0,59.1756,59.1756,59.1002,59.1379,11994.0
2022-12-02 12:05:00,62.81,62.82,62.76,62.76,14274.0,59.1379,59.1473,59.0908,59.0908,14274.0
2022-12-02 12:10:00,62.76,62.77,62.69,62.75,17908.0,59.0908,59.1002,59.0249,59.0814,17908.0
2022-12-02 12:15:00,62.75,62.87,62.75,62.82,133506.0,59.0814,59.1944,59.0814,59.1473,133506.0
2022-12-02 12:20:00,62.8,62.82,62.67,62.71,11235.0,59.1285,59.1473,59.0061,59.0437,11235.0
2022-12-02 12:25:00,62.72,62.76,62.7,62.71,10955.0,59.0532,59.0908,59.0343,59.0437,10955.0
2022-12-02 12:30:00,62.71,62.76,62.65,62.67,11325.0,59.0437,59.0908,58.9872,59.0061,11325.0
2022-12-02 12:35:00,62.66,62.7,62.59,62.59,35433.0,58.9967,59.0343,58.9308,58.9308,35433.0
2022-12-02 12:40:00,62.6,62.66,62.56,62.64,55422.0,58.9402,58.9967,58.9025,58.9778,55422.0
2022-12-02 12:45:00,62.63,62.7,62.62,62.64,18696.0,58.9684,59.0343,58.959,58.9778,18696.0
2022-12-02 12:50:00,62.63,62.67,62.6,62.66,11030.0,58.9684,59.0061,58.9402,58.9967,11030.0
2022-12-02 12:55:00,62.67,62.67,62.62,62.65,25247.0,59.0061,59.0061,58.959,58.9872,25247.0
2022-12-02 13:00:00,62.65,62.68,62.64,62.65,10761.0,58.9872,59.0155,58.9778,58.9872,10761.0
2022-12-02 13:05:00,62.64,62.68,62.64,62.66,9827.0,58.9778,59.0155,58.9778,58.9967,9827.0
2022-12-02 13:10:00,62.66,62.76,62.66,62.76,18081.0,58.9967,59.0908,58.9967,59.0908,18081.0
2022-12-02 13:15:00,62.75,62.8,62.74,62.75,13174.0,59.0814,59.1285,59.072,59.0814,13174.0
2022-12-02 13:20:00,62.74,62.77,62.67,62.67,11647.0,59.072,59.1002,59.0061,59.0061,11647.0
2022-12-02 13:25:00,62.66,62.68,62.61,62.67,11891.0,58.9967,59.0155,58.9496,59.0061,11891.0
2022-12-02 13:30:00,62.68,62.7,62.65,62.66,9938.0,59.0155,59.0343,58.9872,58.9967,9938.0
2022-12-02 13:35:00,62.65,62.68,62.62,62.65,13895.0,58.9872,59.0155,58.959,58.9872,13895.0
2022-12-02 13:40:00,62.66,62.66,62.61,62.63,15467.0,58.9967,58.9967,58.9496,58.9684,15467.0
2022-12-02 13:45:00,62.63,62.7,62.63,62.67,14704.0,58.9684,59.0343,58.9684,59.0061,14704.0
2022-12-02 13:50:00,62.68,62.69,62.63,62.64,10791.0,59.0155,59.0249,58.9684,58.9778,10791.0
2022-12-02 13:55:00,62.64,62.64,62.61,62.63,8722.0,58.9778,58.9778,58.9496,58.9684,8722.0
2022-12-02 14:00:00,62.63,62.65,62.56,62.56,19452.0,58.9684,58.9872,58.9025,58.9025,19452.0
2022-12-02 14:05:00,62.55,62.55,62.45,62.46,9551.0,58.8931,58.8931,58.7989,58.8084,9551.0
2022-12-02 14:10:00,62.46,62.46,62.41,62.45,10812.0,58.8084,58.8084,58.7613,58.7989,10812.0
2022-12-02 14:15:00,62.45,62.6,62.44,62.58,25335.0,58.7989,58.9402,58.7895,58.9213,25335.0
2022-12-02 14:20:00,62.58,62.58,62.46,62.47,20278.0,58.9213,58.9213,58.8084,58.8178,20278.0
2022-12-02 14:25:00,62.47,62.54,62.46,62.54,13430.0,58.8178,58.8837,58.8084,58.8837,13430.0
2022-12-02 14:30:00,62.54,62.54,62.49,62.54,12830.0,58.8837,58.8837,58.8366,58.8837,12830.0
2022-12-02 14:35:00,62.55,62.55,62.46,62.48,13480.0,58.8931,58.8931,58.8084,58.8272,13480.0
2022-12-02 14:40:00,62.48,62.51,62.46,62.5,15712.0,58.8272,58.8554,58.8084,58.846,15712.0
2022-12-02 14:45:00,62.5,62.59,62.49,62.57,28461.0,58.846,58.9308,58.8366,58.9119,28461.0
2022-12-02 14:50:00,62.56,62.63,62.56,62.62,11053.0,58.9025,58.9684,58.9025,58.959,11053.0
2022-12-02 14:55:00,62.62,62.69,62.61,62.66,14844.0,58.959,59.0249,58.9496,58.9967,14844.0
2022-12-02 15:00:00,62.66,62.71,62.63,62.7,20979.0,58.9967,59.0437,58.9684,59.0343,20979.0
2022-12-02 15:05:00,62.69,62.74,62.66,62.74,29001.0,59.0249,59.072,58.9967,59.072,29001.0
2022-12-02 15:10:00,62.73,62.73,62.65,62.72,29109.0,59.0626,59.0626,58.9872,59.0532,29109.0
2022-12-02 15:15:00,62.72,62.76,62.69,62.71,23428.0,59.0532,59.0908,59.0249,59.0437,23428.0
2022-12-02 15:20:00,62.71,62.71,62.64,62.64,32489.0,59.0437,59.0437,58.9778,58.9778,32489.0
2022-12-02 15:25:00,62.64,62.65,62.53,62.56,37454.0,58.9778,58.9872,58.8743,58.9025,37454.0
2022-12-02 15:30:00,62.57,62.62,62.51,62.53,41419.0,58.9119,58.959,58.8554,58.8743,41419.0
2022-12-02 15:35:00,62.53,62.53,62.45,62.49,40330.0,58.8743,58.8743,58.7989,58.8366,40330.0
2022-12-02 15:40:00,62.5,62.51,62.45,62.48,27992.0,58.846,58.8554,58.7989,58.8272,27992.0
2022-12-02 15:45:00,62.47,62.48,62.4,62.44,59541.0,58.8178,58.8272,58.7519,58.7895,59541.0
2022-12-02 15:50:00,62.43,62.58,62.38,62.54,321787.0,58.7801,58.9213,58.733,58.8837,321787.0
2022-12-02 15:55:00,62.54,62.81,62.53,62.75,274458.0,58.8837,59.1379,58.8743,59.0814,274458.0
2022-12-05 09:30:00,62.33,62.64,62.33,62.54,118869.0,58.686,58.9778,58.686,58.8837,118869.0
2022-12-05 09:35:00,62.54,62.54,62.36,62.38,164830.0,58.8837,58.8837,58.7142,58.733,164830.0
2022-12-05 09:40:00,62.35,62.38,62.04,62.04,15940.0,58.7048,58.733,58.4129,58.4129,15940.0
2022-12-05 09:45:00,62.03,62.18,62.01,62.15,39830.0,58.4035,58.5447,58.3847,58.5165,39830.0
2022-12-05 09:50:00,62.16,62.29,62.11,62.24,34662.0,58.5259,58.6483,58.4788,58.6012,34662.0
2022-12-05 09:55:00,62.24,62.26,62.16,62.17,29213.0,58.6012,58.62,58.5259,58.5353,29213.0
2022-12-05 10:00:00,62.16,62.19,62.01,62.12,73218.0,58.5259,58.5541,58.3847,58.4882,73218.0
2022-12-05 10:05:00,62.13,62.19,62.09,62.16,23597.0,58.4976,58.5541,58.46,58.5259,23597.0
2022-12-05 10:10:00,62.16,62.33,62.15,62.23,20657.0,58.5259,58.686,58.5165,58.5918,20657.0
2022-12-05 10:15:00,62.22,62.25,62.15,62.18,26090.0,58.5824,58.6106,58.5165,58.5447,26090.0
2022-12-05 10:20:00,62.17,62.21,62.12,62.14,113190.0,58.5353,58.573,58.4882,58.5071,113190.0
2022-12-05 10:25:00,62.11,62.19,62.07,62.13,40192.0,58.4788,58.5541,58.4412,58.4976,40192.0
2022-12-05 10:30:00,62.13,62.16,62.05,62.05,18049.0,58.4976,58.5259,58.4223,58.4223,18049.0
2022-12-05 10:35:00,62.04,62.05,61.98,62.03,45666.0,58.4129,58.4223,58.3564,58.4035,45666.0
2022-12-05 10:40:00,62.04,62.07,61.98,61.98,12295.0,58.4129,58.4412,58.3564,58.3564,12295.0
2022-12-05 10:45:00,62.0,62.02,61.94,62.02,17534.0,58.3753,58.3941,58.3188,58.3941,17534.0
2022-12-05 10:50:00,62.03,62.05,61.99,62.0,13343.0,58.4035,58.4223,58.3658,58.3753,13343.0
2022-12-05 10:55:00,62.01,62.03,61.95,61.98,14139.0,58.3847,58.4035,58.3282,58.3564,14139.0
2022-12-05 11:00:00,61.97,62.07,61.97,62.02,376194.0,58.347,58.4412,58.347,58.3941,376194.0
2022-12-05 11:05:00,62.03,62.15,62.0,62.15,34412.0,58.4035,58.5165,58.3753,58.5165,34412.0
2022-12-05 11:10:00,62.15,62.19,62.05,62.06,39276.0,58.5165,58.5541,58.4223,58.4317,39276.0
2022-12-05 11:15:00,62.05,62.06,61.89,61.93,27562.0,58.4223,58.4317,58.2717,58.3093,27562.0
2022-12-05 11:20:00,61.92,61.93,61.78,61.78,10896.0,58.2999,58.3093,58.1681,58.1681,10896.0
2022-12-05 11:25:00,61.78,61.87,61.77,61.85,25105.0,58.1681,58.2529,58.1587,58.234,25105.0
2022-12-05 11:30:00,61.85,61.89,61.83,61.88,19090.0,58.234,58.2717,58.2152,58.2623,19090.0
2022-12-05 11:35:00,61.88,61.92,61.85,61.88,28423.0,58.2623,58.2999,58.234,58.2623,28423.0
2022-12-05 11:40:00,61.88,61.91,61.8,61.81,34463.0,58.2623,58.2905,58.1869,58.1964,34463.0
2022-12-05 11:45:00,61.81,61.82,61.72,61.73,22895.0,58.1964,58.2058,58.1116,58.121,22895.0
2022-12-05 11:50:00,61.72,61.74,61.65,61.65,10155.0,58.1116,58.1305,58.0457,58.0457,10155.0
2022-12-05 11:55:00,61.64,61.64,61.45,61.48,17051.0,58.0363,58.0363,57.8574,57.8857,17051.0
2022-12-05 12:00:00,61.48,61.48,61.43,61.48,7701.0,57.8857,57.8857,57.8386,57.8857,7701.0
2022-12-05 12:05:00,61.48,61.6,61.47,61.59,26769.0,57.8857,57.9986,57.8762,57.9892,26769.0
2022-12-05 12:10:00,61.58,61.6,61.55,61.58,7586.0,57.9798,57.9986,57.9516,57.9798,7586.0
2022-12-05 12:15:00,61.58,61.64,61.56,61.6,41482.0,57.9798,58.0363,57.961,57.9986,41482.0
2022-12-05 12:20:00,61.61,61.63,61.58,61.63,15495.0,58.0081,58.0269,57.9798,58.0269,15495.0
2022-12-05 12:25:00,61.63,61.63,61.56,61.58,8809.0,58.0269,58.0269,57.961,57.9798,8809.0
2022-12-05 12:30:00,61.58,61.58,61.49,61.51,18308.0,57.9798,57.9798,57.8951,57.9139,18308.0
2022-12-05 12:35:00,61.5,61.6,61.49,61.6,17402.0,57.9045,57.9986,57.8951,57.9986,17402.0
2022-12-05 12:40:00,61.59,61.6,61.56,61.58,8759.0,57.9892,57.9986,57.961,57.9798,8759.0
2022-12-05 12:45:00,61.59,61.65,61.58,61.64,8021.0,57.9892,58.0457,57.9798,58.0363,8021.0
2022-12-05 12:50:00,61.63,61.66,61.59,61.61,11423.0,58.0269,58.0551,57.9892,58.0081,11423.0
2022-12-05 12:55:00,61.6,61.62,61.57,61.57,6813.0,57.9986,58.0175,57.9704,57.9704,6813.0
2022-12-05 13:00:00,61.57,61.62,61.56,61.59,9640.0,57.9704,58.0175,57.961,57.9892,9640.0
2022-12-05 13:05:00,61.59,61.59,61.52,61.54,16244.0,57.9892,57.9892,57.9233,57.9421,16244.0
2022-12-05 13:10:00,61.53,61.59,61.52,61.59,34852.0,57.9327,57.9892,57.9233,57.9892,34852.0
2022-12-05 13:15:00,61.6,61.63,61.56,61.57,23606.0,57.9986,58.0269,57.961,57.9704,23606.0
2022-12-05 13:20:00,61.55,61.56,61.47,61.47,12402.0,57.9516,57.961,57.8762,57.8762,12402.0
2022-12-05 13:25:00,61.45,61.45,61.37,61.4,9432.0,57.8574,57.8574,57.7821,57.8103,9432.0
2022-12-05 13:30:00,61.4,61.45,61.39,61.45,23693.0,57.8103,57.8574,57.8009,57.8574,23693.0
2022-12-05 13:35:00,61.45,61.46,61.39,61.45,24130.0,57.8574,57.8668,57.8009,57.8574,24130.0
2022-12-05 13:40:00,61.45,61.47,61.39,61.42,14081.0,57.8574,57.8762,57.8009,57.8292,14081.0
2022-12-05 13:45:00,61.41,61.45,61.37,61.45,9318.0,57.8197,57.8574,57.7821,57.8574,9318.0
2022-12-05 13:50:00,61.45,61.45,61.37,61.44,22030.0,57.8574,57.8574,57.7821,57.848,22030.0
2022-12-05 13:55:00,61.43,61.43,61.3,61.32,11678.0,57.8386,57.8386,57.7162,57.735,11678.0
2022-12-05 14:00:00,61.32,61.34,61.27,61.3,19509.0,57.735,57.7538,57.6879,57.7162,19509.0
2022-12-05 14:05:00,61.3,61.37,61.29,61.34,16530.0,57.7162,57.7821,57.7068,57.7538,16530.0
2022-12-05 14:10:00,61.34,61.38,61.31,61.38,18072.0,57.7538,57.7915,57.7256,57.7915,18072.0
2022-12-05 14:15:00,61.38,61.39,61.29,61.3,15116.0,57.7915,57.8009,57.7068,57.7162,15116.0
2022-12-05 14:20:00,61.29,61.29,61.17,61.17,14294.0,57.7068,57.7068,57.5938,57.5938,14294.0
2022-12-05 14:25:00,61.17,61.18,61.12,61.15,16906.0,57.5938,57.6032,57.5467,57.5749,16906.0
2022-12-05 14:30:00,61.15,61.2,61.12,61.19,13212.0,57.5749,57.622,57.5467,57.6126,13212.0
2022-12-05 14:35:00,61.19,61.24,61.17,61.19,19002.0,57.6126,57.6597,57.5938,57.6126,19002.0
2022-12-05 14:40:00,61.19,61.23,61.16,61.22,22084.0,57.6126,57.6503,57.5844,57.6409,22084.0
2022-12-05 14:45:00,61.21,61.23,61.18,61.22,17376.0,57.6314,57.6503,57.6032,57.6409,17376.0
2022-12-05 14:50:00,61.21,61.26,61.21,61.23,10842.0,57.6314,57.6785,57.6314,57.6503,10842.0
2022-12-05 14:55:00,61.23,61.27,61.19,61.27,18633.0,57.6503,57.6879,57.6126,57.6879,18633.0
2022-12-05 15:00:00,61.28,61.33,61.27,61.33,22139.0,57.6973,57.7444,57.6879,57.7444,22139.0
2022-12-05 15:05:00,61.32,61.36,61.27,61.35,18765.0,57.735,57.7727,57.6879,57.7633,18765.0
2022-12-05 15:10:00,61.33,61.43,61.31,61.43,24397.0,57.7444,57.8386,57.7256,57.8386,24397.0
2022-12-05 15:15:00,61.43,61.43,61.34,61.37,18451.0,57.8386,57.8386,57.7538,57.7821,18451.0
2022-12-05 15:20:00,61.35,61.36,61.31,61.33,18818.0,57.7633,57.7727,57.7256,57.7444,18818.0
2022-12-05 15:25:00,61.33,61.34,61.2,61.21,24178.0,57.7444,57.7538,57.622,57.6314,24178.0
2022-12-05 15:30:00,61.2,61.31,61.2,61.29,56164.0,57.622,57.7256,57.622,57.7068,56164.0
2022-12-05 15:35:00,61.29,61.41,61.28,61.35,35590.0,57.7068,57.8197,57.6973,57.7633,35590.0
2022-12-05 15:40:00,61.34,61.4,61.3,61.39,34193.0,57.7538,57.8103,57.7162,57.8009,34193.0
2022-12-05 15:45:00,61.39,61.52,61.35,61.52,90394.0,57.8009,57.9233,57.7633,57.9233,90394.0
2022-12-05 15:50:00,61.52,61.64,61.5,61.59,138166.0,57.9233,58.0363,57.9045,57.9892,138166.0
2022-12-05 15:55:00,61.59,61.67,61.47,61.48,499545.0,57.9892,58.0645,57.8762,57.8857,499545.0
2022-12-06 09:30:00,61.61,61.63,61.27,61.58,45495.0,58.0081,58.0269,57.6879,57.9798,45495.0
2022-12-06 09:35:00,61.63,61.69,61.4,61.41,41695.0,58.0269,58.0834,57.8103,57.8197,41695.0
2022-12-06 09:40:00,61.41,61.45,61.1,61.16,45878.0,57.8197,57.8574,57.5279,57.5844,45878.0
2022-12-06 09:45:00,61.15,61.5,61.12,61.46,29307.0,57.5749,57.9045,57.5467,57.8668,29307.0
2022-12-06 09:50:00,61.45,61.45,61.28,61.3,17215.0,57.8574,57.8574,57.6973,57.7162,17215.0
2022-12-06 09:55:00,61.29,61.49,61.29,61.47,16458.0,57.7068,57.8951,57.7068,57.8762,16458.0
2022-12-06 10:00:00,61.46,61.53,61.39,61.43,22211.0,57.8668,57.9327,57.8009,57.8386,22211.0
2022-12-06 10:05:00,61.44,61.48,61.41,61.48,11090.0,57.848,57.8857,57.8197,57.8857,11090.0
2022-12-06 10:10:00,61.47,61.47,61.29,61.37,41569.0,57.8762,57.8762,57.7068,57.7821,41569.0
2022-12-06 10:15:00,61.37,61.44,61.33,61.42,29919.0,57.7821,57.848,57.7444,57.8292,29919.0
2022-12-06 10:20:00,61.43,61.43,61.3,61.4,61986.0,57.8386,57.8386,57.7162,57.8103,61986.0
2022-12-06 10:25:00,61.4,61.49,61.3,61.3,15825.0,57.8103,57.8951,57.7162,57.7162,15825.0
2022-12-06 10:30:00,61.29,61.34,61.1,61.12,22226.0,57.7068,57.7538,57.5279,57.5467,22226.0
2022-12-06 10:35:00,61.11,61.15,61.05,61.12,20574.0,57.5373,57.5749,57.4808,57.5467,20574.0
2022-12-06 10:40:00,61.11,61.26,61.09,61.26,49764.0,57.5373,57.6785,57.5185,57.6785,49764.0
2022-12-06 10:45:00,61.26,61.32,61.24,61.28,14729.0,57.6785,57.735,57.6597,57.6973,14729.0
2022-12-06 10:50:00,61.29,61.39,61.29,61.37,15854.0,57.7068,57.8009,57.7068,57.7821,15854.0
2022-12-06 10:55:00,61.37,61.38,61.3,61.31,13144.0,57.7821,57.7915,57.7162,57.7256,13144.0
2022-12-06 11:00:00,61.31,61.32,61.24,61.28,36356.0,57.7256,57.735,57.6597,57.6973,36356.0
2022-12-06 11:05:00,61.28,61.32,61.24,61.27,17644.0,57.6973,57.735,57.6597,57.6879,17644.0
2022-12-06 11:10:00,61.28,61.4,61.27,61.4,31272.0,57.6973,57.8103,57.6879,57.8103,31272.0
2022-12-06 11:15:00,61.39,61.45,61.36,61.45,31809.0,57.8009,57.8574,57.7727,57.8574,31809.0
2022-12-06 11:20:00,61.46,61.53,61.45,61.51,24214.0,57.8668,57.9327,57.8574,57.9139,24214.0
2022-12-06 11:25:00,61.49,61.49,61.39,61.45,14219.0,57.8951,57.8951,57.8009,57.8574,14219.0
2022-12-06 11:30:00,61.44,61.52,61.41,61.49,8924.0,57.848,57.9233,57.8197,57.8951,8924.0
2022-12-06 11:35:00,61.5,61.52,61.45,61.46,6992.0,57.9045,57.9233,57.8574,57.8668,6992.0
2022-12-06 11:40:00,61.46,61.46,61.39,61.45,11679.0,57.8668,57.8668,57.8009,57.8574,11679.0
2022-12-06 11:45:00,61.45,61.54,61.44,61.5,12057.0,57.8574,57.9421,57.848,57.9045,12057.0
2022-12-06 11:50:00,61.51,61.53,61.35,61.35,30435.0,57.9139,57.9327,57.7633,57.7633,30435.0
2022-12-06 11:55:00,61.35,61.4,61.31,61.35,64381.0,57.7633,57.8103,57.7256,57.7633,64381.0
2022-12-06 12:00:00,61.36,61.48,61.36,61.43,13901.0,57.7727,57.8857,57.7727,57.8386,13901.0
2022-12-06 12:05:00,61.43,61.46,61.41,61.43,8897.0,57.8386,57.8668,57.8197,57.8386,8897.0
2022-12-06 12:10:00,61.43,61.44,61.37,61.43,11667.0,57.8386,57.848,57.7821,57.8386,11667.0
2022-12-06 12:15:00,61.43,61.43,61.3,61.36,27990.0,57.8386,57.8386,57.7162,57.7727,27990.0
2022-12-06 12:20:00,61.37,61.46,61.36,61.43,32481.0,57.7821,57.8668,57.7727,57.8386,32481.0
2022-12-06 12:25:00,61.43,61.47,61.41,61.42,12436.0,57.8386,57.8762,57.8197,57.8292,12436.0
2022-12-06 12:30:00,61.42,61.45,61.39,61.45,26501.0,57.8292,57.8574,57.8009,57.8574,26501.0
2022-12-06 12:35:00,61.46,61.5,61.44,61.49,13194.0,57.8668,57.9045,57.848,57.8951,13194.0
2022-12-06 12:40:00,61.48,61.51,61.46,61.5,9046.0,57.8857,57.9139,57.8668,57.9045,9046.0
2022-12-06 12:45:00,61.51,61.52,61.41,61.41,16395.0,57.9139,57.9233,57.8197,57.8197,16395.0
2022-12-06 12:50:00,61.4,61.49,61.4,61.46,19605.0,57.8103,57.8951,57.8103,57.8668,19605.0
2022-12-06 12:55:00,61.46,61.46,61.38,61.4,12181.0,57.8668,57.8668,57.7915,57.8103,12181.0
2022-12-06 13:00:00,61.39,61.4,61.34,61.39,7258.0,57.8009,57.8103,57.7538,57.8009,7258.0
2022-12-06 13:05:00,61.39,61.4,61.24,61.24,14641.0,57.8009,57.8103,57.6597,57.6597,14641.0
2022-12-06 13:10:00,61.24,61.26,61.18,61.21,17335.0,57.6597,57.6785,57.6032,57.6314,17335.0
2022-12-06 13:15:00,61.21,61.21,61.18,61.18,11303.0,57.6314,57.6314,57.6032,57.6032,11303.0
2022-12-06 13:20:00,61.16,61.2,61.14,61.16,22708.0,57.5844,57.622,57.5655,57.5844,22708.0
2022-12-06 13:25:00,61.15,61.15,61.07,61.09,15476.0,57.5749,57.5749,57.4996,57.5185,15476.0
2022-12-06 13:30:00,61.08,61.16,61.07,61.15,11215.0,57.509,57.5844,57.4996,57.5749,11215.0
2022-12-06 13:35:00,61.18,61.21,61.16,61.18,10219.0,57.6032,57.6314,57.5844,57.6032,10219.0
2022-12-06 13:40:00,61.18,61.26,61.18,61.24,10132.0,57.6032,57.6785,57.6032,57.6597,10132.0
2022-12-06 13:45:00,61.26,61.33,61.25,61.32,7550.0,57.6785,57.7444,57.6691,57.735,7550.0
2022-12-06 13:50:00,61.33,61.33,61.2,61.2,8723.0,57.7444,57.7444,57.622,57.622,8723.0
2022-12-06 13:55:00,61.2,61.2,61.16,61.19,15207.0,57.622,57.622,57.5844,57.6126,15207.0
2022-12-06 14:00:00,61.18,61.2,61.12,61.13,18705.0,57.6032,57.622,57.5467,57.5561,18705.0
2022-12-06 14:05:00,61.12,61.13,61.07,61.12,19012.0,57.5467,57.5561,57.4996,57.5467,19012.0
2022-12-06 14:10:00,61.1,61.23,61.07,61.23,156853.0,57.5279,57.6503,57.4996,57.6503,156853.0
2022-12-06 14:15:00,61.22,61.31,61.21,61.26,21911.0,57.6409,57.7256,57.6314,57.6785,21911.0
2022-12-06 14:20:00,61.27,61.38,61.26,61.38,17326.0,57.6879,57.7915,57.6785,57.7915,17326.0
2022-12-06 14:25:00,61.37,61.38,61.28,61.29,15587.0,57.7821,57.7915,57.6973,57.7068,15587.0
2022-12-06 14:30:00,61.29,61.34,61.26,61.27,10111.0,57.7068,57.7538,57.6785,57.6879,10111.0
2022-12-06 14:35:00,61.27,61.31,61.24,61.31,9517.0,57.6879,57.7256,57.6597,57.7256,9517.0
2022-12-06 14:40:00,61.31,61.38,61.31,61.38,13896.0,57.7256,57.7915,57.7256,57.7915,13896.0
2022-12-06 14:45:00,61.38,61.42,61.36,61.38,28336.0,57.7915,57.8292,57.7727,57.7915,28336.0
2022-12-06 14:50:00,61.38,61.45,61.36,61.45,28351.0,57.7915,57.8574,57.7727,57.8574,28351.0
2022-12-06 14:55:00,61.45,61.45,61.4,61.42,33137.0,57.8574,57.8574,57.8103,57.8292,33137.0
2022-12-06 15:00:00,61.42,61.51,61.42,61.49,30696.0,57.8292,57.9139,57.8292,57.8951,30696.0
2022-12-06 15:05:00,61.5,61.55,61.46,61.48,16807.0,57.9045,57.9516,57.8668,57.8857,16807.0
2022-12-06 15:10:00,61.48,61.48,61.41,61.44,25317.0,57.8857,57.8857,57.8197,57.848,25317.0
2022-12-06 15:15:00,61.44,61.5,61.42,61.47,20103.0,57.848,57.9045,57.8292,57.8762,20103.0
2022-12-06 15:20:00,61.48,61.57,61.46,61.55,43134.0,57.8857,57.9704,57.8668,57.9516,43134.0
2022-12-06 15:25:00,61.55,61.57,61.44,61.44,36178.0,57.9516,57.9704,57.848,57.848,36178.0
2022-12-06 15:30:00,61.44,61.55,61.42,61.55,176993.0,57.848,57.9516,57.8292,57.9516,176993.0
2022-12-06 15:35:00,61.55,61.55,61.46,61.54,75953.0,57.9516,57.9516,57.8668,57.9421,75953.0
2022-12-06 15:40:00,61.54,61.62,61.52,61.57,59293.0,57.9421,58.0175,57.9233,57.9704,59293.0
2022-12-06 15:45:00,61.57,61.65,61.53,61.56,75581.0,57.9704,58.0457,57.9327,57.961,75581.0
2022-12-06 15:50:00,61.55,61.75,61.54,61.73,153164.0,57.9516,58.1399,57.9421,58.121,153164.0
2022-12-06 15:55:00,61.73,61.73,61.6,61.67,185799.0,58.121,58.121,57.9986,58.0645,185799.0
2022-12-07 09:30:00,61.49,61.52,61.14,61.3,50219.0,57.8951,57.9233,57.5655,57.7162,50219.0
2022-12-07 09:35:00,61.34,61.6,61.34,61.55,19692.0,57.7538,57.9986,57.7538,57.9516,19692.0
2022-12-07 09:40:00,61.53,61.8,61.47,61.8,23131.0,57.9327,58.1869,57.8762,58.1869,23131.0
2022-12-07 09:45:00,61.79,62.01,61.79,61.87,25406.0,58.1775,58.3847,58.1775,58.2529,25406.0
2022-12-07 09:50:00,61.87,61.91,61.76,61.84,17806.0,58.2529,58.2905,58.1493,58.2246,17806.0
2022-12-07 09:55:00,61.84,61.9,61.8,61.88,11903.0,58.2246,58.2811,58.1869,58.2623,11903.0
2022-12-07 10:00:00,61.88,62.1,61.82,62.03,23156.0,58.2623,58.4694,58.2058,58.4035,23156.0
2022-12-07 10:05:00,62.02,62.15,62.0,62.03,20987.0,58.3941,58.5165,58.3753,58.4035,20987.0
2022-12-07 10:10:00,62.03,62.03,61.78,61.91,37466.0,58.4035,58.4035,58.1681,58.2905,37466.0
2022-12-07 10:15:00,61.92,61.96,61.86,61.86,22059.0,58.2999,58.3376,58.2434,58.2434,22059.0
2022-12-07 10:20:00,61.86,62.08,61.86,62.08,499476.0,58.2434,58.4506,58.2434,58.4506,499476.0
2022-12-07 10:25:00,62.08,62.35,62.05,62.35,36974.0,58.4506,58.7048,58.4223,58.7048,36974.0
2022-12-07 10:30:00,62.36,62.53,62.36,62.5,49987.0,58.7142,58.8743,58.7142,58.846,49987.0
2022-12-07 10:35:00,62.5,62.58,62.43,62.56,41940.0,58.846,58.9213,58.7801,58.9025,41940.0
2022-12-07 10:40:00,62.56,62.6,62.43,62.45,51289.0,58.9025,58.9402,58.7801,58.7989,51289.0
2022-12-07 10:45:00,62.45,62.49,62.4,62.46,22054.0,58.7989,58.8366,58.7519,58.8084,22054.0
2022-12-07 10:50:00,62.46,62.58,62.43,62.57,39257.0,58.8084,58.9213,58.7801,58.9119,39257.0
2022-12-07 10:55:00,62.58,62.64,62.53,62.58,24861.0,58.9213,58.9778,58.8743,58.9213,24861.0
2022-12-07 11:00:00,62.59,62.68,62.58,62.67,27780.0,58.9308,59.0155,58.9213,59.0061,27780.0
2022-12-07 11:05:00,62.67,62.71,62.61,62.63,21205.0,59.0061,59.0437,58.9496,58.9684,21205.0
2022-12-07 11:10:00,62.63,62.67,62.58,62.65,56125.0,58.9684,59.0061,58.9213,58.9872,56125.0
2022-12-07 11:15:00,62.67,62.74,62.66,62.68,30424.0,59.0061,59.072,58.9967,59.0155,30424.0
2022-12-07 11:20:00,62.68,62.68,62.54,62.54,36961.0,59.0155,59.0155,58.8837,58.8837,36961.0
2022-12-07 11:25:00,62.54,62.59,62.5,62.57,37801.0,58.8837,58.9308,58.846,58.9119,37801.0
2022-12-07 11:30:00,62.57,62.59,62.47,62.49,58755.0,58.9119,58.9308,58.8178,58.8366,58755.0
2022-12-07 11:35:00,62.49,62.58,62.49,62.51,27267.0,58.8366,58.9213,58.8366,58.8554,27267.0
2022-12-07 11:40:00,62.52,62.59,62.52,62.59,29850.0,58.8648,58.9308,58.8648,58.9308,29850.0
2022-12-07 11:45:00,62.59,62.64,62.56,62.6,32100.0,58.9308,58.9778,58.9025,58.9402,32100.0
2022-12-07 11:50:00,62.61,62.62,62.52,62.52,37618.0,58.9496,58.959,58.8648,58.8648,37618.0
2022-12-07 11:55:00,62.51,62.59,62.49,62.52,69765.0,58.8554,58.9308,58.8366,58.8648,69765.0
2022-12-07 12:00:00,62.52,62.52,62.23,62.25,21792.0,58.8648,58.8648,58.5918,58.6106,21792.0
2022-12-07 12:05:00,62.24,62.31,62.2,62.25,53078.0,58.6012,58.6671,58.5636,58.6106,53078.0
2022-12-07 12:10:00,62.26,62.31,62.17,62.23,30451.0,58.62,58.6671,58.5353,58.5918,30451.0
2022-12-07 12:15:00,62.23,62.23,62.1,62.1,11629.0,58.5918,58.5918,58.4694,58.4694,11629.0
2022-12-07 12:20:00,62.09,62.12,62.02,62.04,12645.0,58.46,58.4882,58.3941,58.4129,12645.0
2022-12-07 12:25:00,62.04,62.09,62.02,62.05,18984.0,58.4129,58.46,58.3941,58.4223,18984.0
2022-12-07 12:30:00,62.05,62.08,62.02,62.03,11671.0,58.4223,58.4506,58.3941,58.4035,11671.0
2022-12-07 12:35:00,62.04,62.12,62.01,62.08,43374.0,58.4129,58.4882,58.3847,58.4506,43374.0
2022-12-07 12:40:00,62.08,62.19,62.08,62.15,9443.0,58.4506,58.5541,58.4506,58.5165,9443.0
2022-12-07 12:45:00,62.15,62.17,62.11,62.14,11637.0,58.5165,58.5353,58.4788,58.5071,11637.0
2022-12-07 12:50:00,62.15,62.16,62.12,62.16,17414.0,58.5165,58.5259,58.4882,58.5259,17414.0
2022-12-07 12:55:00,62.16,62.2,62.13,62.19,14848.0,58.5259,58.5636,58.4976,58.5541,14848.0
2022-12-07 13:00:00,62.18,62.2,62.11,62.11,16945.0,58.5447,58.5636,58.4788,58.4788,16945.0
2022-12-07 13:05:00,62.1,62.15,62.06,62.12,22573.0,58.4694,58.5165,58.4317,58.4882,22573.0
2022-12-07 13:10:00,62.13,62.16,62.09,62.12,18386.0,58.4976,58.5259,58.46,58.4882,18386.0
2022-12-07 13:15:00,62.1,62.17,62.05,62.11,18509.0,58.4694,58.5353,58.4223,58.4788,18509.0
2022-12-07 13:20:00,62.1,62.14,62.05,62.13,17938.0,58.4694,58.5071,58.4223,58.4976,17938.0
2022-12-07 13:25:00,62.13,62.14,62.05,62.06,35240.0,58.4976,58.5071,58.4223,58.4317,35240.0
2022-12-07 13:30:00,62.06,62.1,62.02,62.09,29588.0,58.4317,58.4694,58.3941,58.46,29588.0
2022-12-07 13:35:00,62.07,62.14,62.03,62.08,14540.0,58.4412,58.5071,58.4035,58.4506,14540.0
2022-12-07 13:40:00,62.07,62.12,62.06,62.1,12599.0,58.4412,58.4882,58.4317,58.4694,12599.0
2022-12-07 13:45:00,62.1,62.14,62.09,62.11,13593.0,58.4694,58.5071,58.46,58.4788,13593.0
2022-12-07 13:50:00,62.12,62.12,62.04,62.12,25783.0,58.4882,58.4882,58.4129,58.4882,25783.0
2022-12-07 13:55:00,62.12,62.12,62.01,62.05,27991.0,58.4882,58.4882,58.3847,58.4223,27991.0
2022-12-07 14:00:00,62.06,62.09,61.96,61.97,28442.0,58.4317,58.46,58.3376,58.347,28442.0
2022-12-07 14:05:00,61.96,62.04,61.96,62.02,17667.0,58.3376,58.4129,58.3376,58.3941,17667.0
2022-12-07 14:10:00,62.02,62.02,61.93,62.01,23765.0,58.3941,58.3941,58.3093,58.3847,23765.0
2022-12-07 14:15:00,62.0,62.02,61.96,61.98,13566.0,58.3753,58.3941,58.3376,58.3564,13566.0
2022-12-07 14:20:00,61.98,61.98,61.91,61.94,19983.0,58.3564,58.3564,58.2905,58.3188,19983.0
2022-12-07 14:25:00,61.97,62.03,61.97,62.01,20327.0,58.347,58.4035,58.347,58.3847,20327.0
2022-12-07 14:30:00,62.01,62.17,62.01,62.09,73282.0,58.3847,58.5353,58.3847,58.46,73282.0
2022-12-07 14:35:00,62.09,62.19,62.06,62.16,14723.0,58.46,58.5541,58.4317,58.5259,14723.0
2022-12-07 14:40:00,62.16,62.21,62.12,62.2,20056.0,58.5259,58.573,58.4882,58.5636,20056.0
2022-12-07 14:45:00,62.2,62.21,62.13,62.15,21093.0,58.5636,58.573,58.4976,58.5165,21093.0
2022-12-07 14:50:00,62.15,62.15,62.09,62.1,14016.0,58.5165,58.5165,58.46,58.4694,14016.0
2022-12-07 14:55:00,62.1,62.12,62.05,62.08,20660.0,58.4694,58.4882,58.4223,58.4506,20660.0
2022-12-07 15:00:00,62.08,62.15,62.07,62.15,47108.0,58.4506,58.5165,58.4412,58.5165,47108.0
2022-12-07 15:05:00,62.15,62.15,61.99,62.02,41515.0,58.5165,58.5165,58.3658,58.3941,41515.0
2022-12-07 15:10:00,62.03,62.1,62.01,62.07,43166.0,58.4035,58.4694,58.3847,58.4412,43166.0
2022-12-07 15:15:00,62.07,62.07,61.99,62.01,58339.0,58.4412,58.4412,58.3658,58.3847,58339.0
2022-12-07 15:20:00,62.01,62.02,61.93,61.93,78944.0,58.3847,58.3941,58.3093,58.3093,78944.0
2022-12-07 15:25:00,61.93,61.97,61.88,61.96,83474.0,58.3093,58.347,58.2623,58.3376,83474.0
2022-12-07 15:30:00,61.96,61.99,61.9,61.94,72199.0,58.3376,58.3658,58.2811,58.3188,72199.0
2022-12-07 15:35:00,61.94,61.97,61.88,61.97,88261.0,58.3188,58.347,58.2623,58.347,88261.0
2022-12-07 15:40:00,61.97,61.97,61.93,61.95,65522.0,58.347,58.347,58.3093,58.3282,65522.0
2022-12-07 15:45:00,61.95,61.98,61.93,61.94,68911.0,58.3282,58.3564,58.3093,58.3188,68911.0
2022-12-07 15:50:00,61.94,61.98,61.91,61.96,116726.0,58.3188,58.3564,58.2905,58.3376,116726.0
2022-12-07 15:55:00,61.97,62.06,61.95,62.03,232511.0,58.347,58.4317,58.3282,58.4035,232511.0
2022-12-08 09:30:00,62.45,62.5,61.88,61.97,44445.0,58.7989,58.846,58.2623,58.347,44445.0
2022-12-08 09:35:00,61.98,62.21,61.98,62.16,48588.0,58.3564,58.573,58.3564,58.5259,48588.0
2022-12-08 09:40:00,62.17,62.34,62.17,62.2,50697.0,58.5353,58.6954,58.5353,58.5636,50697.0
2022-12-08 09:45:00,62.18,62.36,62.13,62.24,23227.0,58.5447,58.7142,58.4976,58.6012,23227.0
2022-12-08 09:50:00,62.23,62.35,62.21,62.35,96544.0,58.5918,58.7048,58.573,58.7048,96544.0
2022-12-08 09:55:00,62.36,62.42,62.28,62.3,164212.0,58.7142,58.7707,58.6389,58.6577,164212.0
2022-12-08 10:00:00,62.32,62.39,62.27,62.27,28601.0,58.6765,58.7424,58.6295,58.6295,28601.0
2022-12-08 10:05:00,62.28,62.29,62.15,62.21,28295.0,58.6389,58.6483,58.5165,58.573,28295.0
2022-12-08 10:10:00,62.21,62.28,62.2,62.25,38692.0,58.573,58.6389,58.5636,58.6106,38692.0
2022-12-08 10:15:00,62.25,62.29,62.22,62.22,22432.0,58.6106,58.6483,58.5824,58.5824,22432.0
2022-12-08 10:20:00,62.22,62.24,62.13,62.16,18567.0,58.5824,58.6012,58.4976,58.5259,18567.0
2022-12-08 10:25:00,62.15,62.16,62.08,62.1,25612.0,58.5165,58.5259,58.4506,58.4694,25612.0
2022-12-08 10:30:00,62.11,62.25,61.96,62.08,187615.0,58.4788,58.6106,58.3376,58.4506,187615.0
2022-12-08 10:35:00,62.08,62.16,62.01,62.08,69959.0,58.4506,58.5259,58.3847,58.4506,69959.0
2022-12-08 10:40:00,62.03,62.04,61.92,61.94,12372.0,58.4035,58.4129,58.2999,58.3188,12372.0
2022-12-08 10:45:00,61.94,61.94,61.86,61.93,19101.0,58.3188,58.3188,58.2434,58.3093,19101.0
2022-12-08 10:50:00,61.93,61.97,61.88,61.96,28357.0,58.3093,58.347,58.2623,58.3376,28357.0
2022-12-08 10:55:00,61.96,62.0,61.9,61.91,30549.0,58.3376,58.3753,58.2811,58.2905,30549.0
2022-12-08 11:00:00,61.91,61.93,61.79,61.82,49766.0,58.2905,58.3093,58.1775,58.2058,49766.0
2022-12-08 11:05:00,61.81,61.84,61.74,61.8,33815.0,58.1964,58.2246,58.1305,58.1869,33815.0
2022-12-08 11:10:00,61.79,61.92,61.79,61.89,49635.0,58.1775,58.2999,58.1775,58.2717,49635.0
2022-12-08 11:15:00,61.9,61.92,61.87,61.89,23785.0,58.2811,58.2999,58.2529,58.2717,23785.0
2022-12-08 11:20:00,61.89,61.95,61.86,61.91,33378.0,58.2717,58.3282,58.2434,58.2905,33378.0
2022-12-08 11:25:00,61.92,61.98,61.9,61.93,26594.0,58.2999,58.3564,58.2811,58.3093,26594.0
2022-12-08 11:30:00,61.94,61.98,61.89,61.93,33956.0,58.3188,58.3564,58.2717,58.3093,33956.0
2022-12-08 11:35:00,61.9,61.93,61.8,61.93,78845.0,58.2811,58.3093,58.1869,58.3093,78845.0
2022-12-08 11:40:00,61.93,62.15,61.85,61.97,299481.0,58.3093,58.5165,58.234,58.347,299481.0
2022-12-08 11:45:00,61.97,62.06,61.94,62.02,62720.0,58.347,58.4317,58.3188,58.3941,62720.0
2022-12-08 11:50:00,62.0,62.12,61.98,62.1,74928.0,58.3753,58.4882,58.3564,58.4694,74928.0
2022-12-08 11:55:00,62.1,62.17,62.09,62.15,62110.0,58.4694,58.5353,58.46,58.5165,62110.0
2022-12-08 12:00:00,62.15,62.17,62.03,62.04,47109.0,58.5165,58.5353,58.4035,58.4129,47109.0
2022-12-08 12:05:00,62.05,62.14,62.04,62.04,73778.0,58.4223,58.5071,58.4129,58.4129,73778.0
2022-12-08 12:10:00,62.04,62.08,61.99,62.03,32955.0,58.4129,58.4506,58.3658,58.4035,32955.0
2022-12-08 12:15:00,62.05,62.05,61.96,61.97,22438.0,58.4223,58.4223,58.3376,58.347,22438.0
2022-12-08 12:20:00,61.96,62.1,61.94,62.07,39195.0,58.3376,58.4694,58.3188,58.4412,39195.0
2022-12-08 12:25:00,62.07,62.11,61.99,62.1,24423.0,58.4412,58.4788,58.3658,58.4694,24423.0
2022-12-08 12:30:00,62.11,62.11,61.92,61.96,32929.0,58.4788,58.4788,58.2999,58.3376,32929.0
2022-12-08 12:35:00,61.95,62.01,61.92,61.97,41214.0,58.3282,58.3847,58.2999,58.347,41214.0
2022-12-08 12:40:00,61.97,61.97,61.88,61.92,20021.0,58.347,58.347,58.2623,58.2999,20021.0
2022-12-08 12:45:00,61.92,61.95,61.85,61.88,31046.0,58.2999,58.3282,58.234,58.2623,31046.0
2022-12-08 12:50:00,61.88,61.94,61.88,61.91,37007.0,58.2623,58.3188,58.2623,58.2905,37007.0
2022-12-08 12:55:00,61.91,61.97,61.89,61.94,40230.0,58.2905,58.347,58.2717,58.3188,40230.0
2022-12-08 13:00:00,61.94,62.01,61.93,62.0,59428.0,58.3188,58.3847,58.3093,58.3753,59428.0
2022-12-08 13:05:00,62.0,62.12,61.99,62.12,55937.0,58.3753,58.4882,58.3658,58.4882,55937.0
2022-12-08 13:10:00,62.12,62.15,62.08,62.11,63081.0,58.4882,58.5165,58.4506,58.4788,63081.0
2022-12-08 13:15:00,62.11,62.19,62.07,62.19,57739.0,58.4788,58.5541,58.4412,58.5541,57739.0
2022-12-08 13:20:00,62.18,62.19,62.1,62.19,16490.0,58.5447,58.5541,58.4694,58.5541,16490.0
2022-12-08 13:25:00,62.19,62.22,62.13,62.2,38098.0,58.5541,58.5824,58.4976,58.5636,38098.0
2022-12-08 13:30:00,62.2,62.22,62.16,62.18,22144.0,58.5636,58.5824,58.5259,58.5447,22144.0
2022-12-08 13:35:00,62.19,62.19,62.11,62.15,23836.0,58.5541,58.5541,58.4788,58.5165,23836.0
2022-12-08 13:40:00,62.16,62.21,62.15,62.17,23154.0,58.5259,58.573,58.5165,58.5353,23154.0
2022-12-08 13:45:00,62.19,62.19,62.16,62.17,13936.0,58.5541,58.5541,58.5259,58.5353,13936.0
2022-12-08 13:50:00,62.17,62.22,62.12,62.22,37162.0,58.5353,58.5824,58.4882,58.5824,37162.0
2022-12-08 13:55:00,62.22,62.23,62.15,62.19,43356.0,58.5824,58.5918,58.5165,58.5541,43356.0
2022-12-08 14:00:00,62.18,62.23,62.14,62.18,65010.0,58.5447,58.5918,58.5071,58.5447,65010.0
2022-12-08 14:05:00,62.17,62.18,62.01,62.1,66671.0,58.5353,58.5447,58.3847,58.4694,66671.0
2022-12-08 14:10:00,62.09,62.13,62.05,62.12,22483.0,58.46,58.4976,58.4223,58.4882,22483.0
2022-12-08 14:15:00,62.13,62.18,62.12,62.13,17957.0,58.4976,58.5447,58.4882,58.4976,17957.0
2022-12-08 14:20:00,62.12,62.13,62.08,62.11,27522.0,58.4882,58.4976,58.4506,58.4788,27522.0
2022-12-08 14:25:00,62.12,62.13,62.07,62.08,48062.0,58.4882,58.4976,58.4412,58.4506,48062.0
2022-12-08 14:30:00,62.07,62.13,62.05,62.09,56208.0,58.4412,58.4976,58.4223,58.46,56208.0
2022-12-08 14:35:00,62.09,62.17,62.08,62.16,45656.0,58.46,58.5353,58.4506,58.5259,45656.0
2022-12-08 14:40:00,62.15,62.19,62.13,62.14,44043.0,58.5165,58.5541,58.4976,58.5071,44043.0
2022-12-08 14:45:00,62.15,62.17,62.14,62.15,29175.0,58.5165,58.5353,58.5071,58.5165,29175.0
2022-12-08 14:50:00,62.16,62.23,62.13,62.23,50175.0,58.5259,58.5918,58.4976,58.5918,50175.0
2022-12-08 14:55:00,62.24,62.24,62.14,62.18,25152.0,58.6012,58.6012,58.5071,58.5447,25152.0
2022-12-08 15:00:00,62.17,62.18,62.13,62.15,33068.0,58.5353,58.5447,58.4976,58.5165,33068.0
2022-12-08 15:05:00,62.13,62.18,62.12,62.17,76888.0,58.4976,58.5447,58.4882,58.5353,76888.0
2022-12-08 15:10:00,62.17,62.18,62.12,62.14,51295.0,58.5353,58.5447,58.4882,58.5071,51295.0
2022-12-08 15:15:00,62.14,62.19,62.13,62.19,78668.0,58.5071,58.5541,58.4976,58.5541,78668.0
2022-12-08 15:20:00,62.18,62.18,62.12,62.18,74242.0,58.5447,58.5447,58.4882,58.5447,74242.0
2022-12-08 15:25:00,62.18,62.21,62.17,62.19,42729.0,58.5447,58.573,58.5353,58.5541,42729.0
2022-12-08 15:30:00,62.19,62.21,62.14,62.2,70847.0,58.5541,58.573,58.5071,58.5636,70847.0
2022-12-08 15:35:00,62.19,62.2,62.14,62.18,52032.0,58.5541,58.5636,58.5071,58.5447,52032.0
2022-12-08 15:40:00,62.18,62.2,62.14,62.18,168651.0,58.5447,58.5636,58.5071,58.5447,168651.0
2022-12-08 15:45:00,62.17,62.2,62.13,62.15,72882.0,58.5353,58.5636,58.4976,58.5165,72882.0
2022-12-08 15:50:00,62.15,62.18,61.97,62.18,238525.0,58.5165,58.5447,58.347,58.5447,238525.0
2022-12-08 15:55:00,62.18,62.27,62.17,62.25,320597.0,58.5447,58.6295,58.5353,58.6106,320597.0
2022-12-09 09:30:00,62.04,62.61,61.57,62.61,55351.0,58.4129,58.9496,57.9704,58.9496,55351.0
2022-12-09 09:35:00,62.61,62.61,62.47,62.48,15683.0,58.9496,58.9496,58.8178,58.8272,15683.0
2022-12-09 09:40:00,62.47,62.61,62.4,62.56,35436.0,58.8178,58.9496,58.7519,58.9025,35436.0
2022-12-09 09:45:00,62.55,62.65,62.52,62.56,36084.0,58.8931,58.9872,58.8648,58.9025,36084.0
2022-12-09 09:50:00,62.55,62.73,62.5,62.69,62180.0,58.8931,59.0626,58.846,59.0249,62180.0
2022-12-09 09:55:00,62.68,62.72,62.62,62.67,19406.0,59.0155,59.0532,58.959,59.0061,19406.0
2022-12-09 10:00:00,62.69,62.93,62.58,62.85,46466.0,59.0249,59.2509,58.9213,59.1756,46466.0
2022-12-09 10:05:00,62.85,62.94,62.82,62.84,28039.0,59.1756,59.2603,59.1473,59.1661,28039.0
2022-12-09 10:10:00,62.83,62.85,62.75,62.8,31984.0,59.1567,59.1756,59.0814,59.1285,31984.0
2022-12-09 10:15:00,62.79,62.83,62.69,62.81,47232.0,59.1191,59.1567,59.0249,59.1379,47232.0
2022-12-09 10:20:00,62.82,62.91,62.75,62.77,83473.0,59.1473,59.232,59.0814,59.1002,83473.0
2022-12-09 10:25:00,62.78,62.8,62.68,62.75,93088.0,59.1096,59.1285,59.0155,59.0814,93088.0
2022-12-09 10:30:00,62.74,62.78,62.61,62.61,43297.0,59.072,59.1096,58.9496,58.9496,43297.0
2022-12-09 10:35:00,62.59,62.76,62.5,62.5,91070.0,58.9308,59.0908,58.846,58.846,91070.0
2022-12-09 10:40:00,62.5,62.68,62.47,62.61,112157.0,58.846,59.0155,58.8178,58.9496,112157.0
2022-12-09 10:45:00,62.61,62.64,62.46,62.48,22257.0,58.9496,58.9778,58.8084,58.8272,22257.0
2022-12-09 10:50:00,62.48,62.54,62.45,62.5,58583.0,58.8272,58.8837,58.7989,58.846,58583.0
2022-12-09 10:55:00,62.51,62.56,62.5,62.56,20855.0,58.8554,58.9025,58.846,58.9025,20855.0
2022-12-09 11:00:00,62.57,62.62,62.51,62.62,23500.0,58.9119,58.959,58.8554,58.959,23500.0
2022-12-09 11:05:00,62.62,62.62,62.58,62.59,32231.0,58.959,58.959,58.9213,58.9308,32231.0
2022-12-09 11:10:00,62.59,62.63,62.55,62.6,40182.0,58.9308,58.9684,58.8931,58.9402,40182.0
2022-12-09 11:15:00,62.6,62.64,62.59,62.59,15199.0,58.9402,58.9778,58.9308,58.9308,15199.0
2022-12-09 11:20:00,62.59,62.69,62.58,62.68,20937.0,58.9308,59.0249,58.9213,59.0155,20937.0
2022-12-09 11:25:00,62.67,62.68,62.62,62.67,22213.0,59.0061,59.0155,58.959,59.0061,22213.0
2022-12-09 11:30:00,62.66,62.7,62.59,62.69,39483.0,58.9967,59.0343,58.9308,59.0249,39483.0
2022-12-09 11:35:00,62.68,62.69,62.58,62.62,34329.0,59.0155,59.0249,58.9213,58.959,34329.0
2022-12-09 11:40:00,62.6,62.69,62.55,62.69,20470.0,58.9402,59.0249,58.8931,59.0249,20470.0
2022-12-09 11:45:00,62.69,62.71,62.64,62.7,23386.0,59.0249,59.0437,58.9778,59.0343,23386.0
2022-12-09 11:50:00,62.7,62.78,62.69,62.73,47402.0,59.0343,59.1096,59.0249,59.0626,47402.0
2022-12-09 11:55:00,62.74,62.77,62.71,62.75,29487.0,59.072,59.1002,59.0437,59.0814,29487.0
2022-12-09 12:00:00,62.75,62.81,62.73,62.77,32696.0,59.0814,59.1379,59.0626,59.1002,32696.0
2022-12-09 12:05:00,62.75,62.79,62.73,62.76,45074.0,59.0814,59.1191,59.0626,59.0908,45074.0
2022-12-09 12:10:00,62.75,62.8,62.74,62.79,76038.0,59.0814,59.1285,59.072,59.1191,76038.0
2022-12-09 12:15:00,62.78,62.78,62.69,62.7,9747.0,59.1096,59.1096,59.0249,59.0343,9747.0
2022-12-09 12:20:00,62.7,62.7,62.6,62.61,11979.0,59.0343,59.0343,58.9402,58.9496,11979.0
2022-12-09 12:25:00,62.61,62.62,62.56,62.58,24387.0,58.9496,58.959,58.9025,58.9213,24387.0
2022-12-09 12:30:00,62.57,62.66,62.56,62.65,25905.0,58.9119,58.9967,58.9025,58.9872,25905.0
2022-12-09 12:35:00,62.65,62.67,62.64,62.66,16950.0,58.9872,59.0061,58.9778,58.9967,16950.0
2022-12-09 12:40:00,62.67,62.69,62.63,62.65,28828.0,59.0061,59.0249,58.9684,58.9872,28828.0
2022-12-09 12:45:00,62.66,62.67,62.61,62.62,57918.0,58.9967,59.0061,58.9496,58.959,57918.0
2022-12-09 12:50:00,62.62,62.65,62.6,62.61,18151.0,58.959,58.9872,58.9402,58.9496,18151.0
2022-12-09 12:55:00,62.62,62.63,62.59,62.59,12075.0,58.959,58.9684,58.9308,58.9308,12075.0
2022-12-09 13:00:00,62.61,62.61,62.52,62.55,10301.0,58.9496,58.9496,58.8648,58.8931,10301.0
2022-12-09 13:05:00,62.55,62.57,62.51,62.55,52066.0,58.8931,58.9119,58.8554,58.8931,52066.0
2022-12-09 13:10:00,62.55,62.62,62.54,62.57,33130.0,58.8931,58.959,58.8837,58.9119,33130.0
2022-12-09 13:15:00,62.56,62.57,62.53,62.55,13547.0,58.9025,58.9119,58.8743,58.8931,13547.0
2022-12-09 13:20:00,62.55,62.55,62.51,62.51,45899.0,58.8931,58.8931,58.8554,58.8554,45899.0
2022-12-09 13:25:00,62.49,62.55,62.48,62.55,20677.0,58.8366,58.8931,58.8272,58.8931,20677.0
2022-12-09 13:30:00,62.54,62.62,62.54,62.54,20972.0,58.8837,58.959,58.8837,58.8837,20972.0
2022-12-09 13:35:00,62.55,62.59,62.53,62.59,13611.0,58.8931,58.9308,58.8743,58.9308,13611.0
2022-12-09 13:40:00,62.59,62.62,62.57,62.6,19857.0,58.9308,58.959,58.9119,58.9402,19857.0
2022-12-09 13:45:00,62.6,62.66,62.59,62.65,38386.0,58.9402,58.9967,58.9308,58.9872,38386.0
2022-12-09 13:50:00,62.65,62.66,62.62,62.64,28742.0,58.9872,58.9967,58.959,58.9778,28742.0
2022-12-09 13:55:00,62.64,62.65,62.55,62.55,68027.0,58.9778,58.9872,58.8931,58.8931,68027.0
2022-12-09 14:00:00,62.54,62.57,62.53,62.55,28504.0,58.8837,58.9119,58.8743,58.8931,28504.0
2022-12-09 14:05:00,62.54,62.58,62.52,62.55,26271.0,58.8837,58.9213,58.8648,58.8931,26271.0
2022-12-09 14:10:00,62.55,62.55,62.46,62.52,39256.0,58.8931,58.8931,58.8084,58.8648,39256.0
2022-12-09 14:15:00,62.52,62.57,62.51,62.53,26050.0,58.8648,58.9119,58.8554,58.8743,26050.0
2022-12-09 14:20:00,62.53,62.54,62.5,62.53,29299.0,58.8743,58.8837,58.846,58.8743,29299.0
2022-12-09 14:25:00,62.53,62.57,62.52,62.55,14346.0,58.8743,58.9119,58.8648,58.8931,14346.0
2022-12-09 14:30:00,62.55,62.6,62.55,62.57,13954.0,58.8931,58.9402,58.8931,58.9119,13954.0
2022-12-09 14:35:00,62.59,62.67,62.59,62.66,21612.0,58.9308,59.0061,58.9308,58.9967,21612.0
2022-12-09 14:40:00,62.66,62.66,62.59,62.61,37939.0,58.9967,58.9967,58.9308,58.9496,37939.0
2022-12-09 14:45:00,62.6,62.67,62.59,62.65,26947.0,58.9402,59.0061,58.9308,58.9872,26947.0
2022-12-09 14:50:00,62.65,62.65,62.61,62.63,15784.0,58.9872,58.9872,58.9496,58.9684,15784.0
2022-12-09 14:55:00,62.63,62.66,62.59,62.6,24839.0,58.9684,58.9967,58.9308,58.9402,24839.0
2022-12-09 15:00:00,62.61,62.64,62.58,62.58,50966.0,58.9496,58.9778,58.9213,58.9213,50966.0
2022-12-09 15:05:00,62.59,62.65,62.58,62.63,42819.0,58.9308,58.9872,58.9213,58.9684,42819.0
2022-12-09 15:10:00,62.64,62.69,62.62,62.67,25739.0,58.9778,59.0249,58.959,59.0061,25739.0
2022-12-09 15:15:00,62.67,62.68,62.6,62.65,40133.0,59.0061,59.0155,58.9402,58.9872,40133.0
2022-12-09 15:20:00,62.65,62.67,62.63,62.64,34860.0,58.9872,59.0061,58.9684,58.9778,34860.0
2022-12-09 15:25:00,62.64,62.66,62.62,62.63,55600.0,58.9778,58.9967,58.959,58.9684,55600.0
2022-12-09 15:30:00,62.63,62.67,62.6,62.63,72800.0,58.9684,59.0061,58.9402,58.9684,72800.0
2022-12-09 15:35:00,62.63,62.64,62.48,62.49,67145.0,58.9684,58.9778,58.8272,58.8366,67145.0
2022-12-09 15:40:00,62.48,62.55,62.42,62.48,172224.0,58.8272,58.8931,58.7707,58.8272,172224.0
2022-12-09 15:45:00,62.46,62.5,62.38,62.39,57389.0,58.8084,58.846,58.733,58.7424,57389.0
2022-12-09 15:50:00,62.39,62.54,62.35,62.54,182467.0,58.7424,58.8837,58.7048,58.8837,182467.0
2022-12-09 15:55:00,62.53,62.55,62.47,62.49,302908.0,58.8743,58.8931,58.8178,58.8366,302908.0
2022-12-12 09:30:00,62.66,62.84,62.3,62.31,48571.0,58.9967,59.1661,58.6577,58.6671,48571.0
2022-12-12 09:35:00,62.3,62.48,62.3,62.42,37239.0,58.6577,58.8272,58.6577,58.7707,37239.0
2022-12-12 09:40:00,62.47,62.54,62.43,62.49,37689.0,58.8178,58.8837,58.7801,58.8366,37689.0
2022-12-12 09:45:00,62.47,62.57,62.46,62.52,37139.0,58.8178,58.9119,58.8084,58.8648,37139.0
2022-12-12 09:50:00,62.5,62.53,62.43,62.45,24326.0,58.846,58.8743,58.7801,58.7989,24326.0
2022-12-12 09:55:00,62.45,62.45,62.35,62.4,19529.0,58.7989,58.7989,58.7048,58.7519,19529.0
2022-12-12 10:00:00,62.4,62.46,62.38,62.42,37587.0,58.7519,58.8084,58.733,58.7707,37587.0
2022-12-12 10:05:00,62.42,62.49,62.4,62.49,32115.0,58.7707,58.8366,58.7519,58.8366,32115.0
2022-12-12 10:10:00,62.49,62.56,62.47,62.53,41648.0,58.8366,58.9025,58.8178,58.8743,41648.0
2022-12-12 10:15:00,62.54,62.55,62.39,62.4,56202.0,58.8837,58.8931,58.7424,58.7519,56202.0
2022-12-12 10:20:00,62.4,62.52,62.36,62.5,51801.0,58.7519,58.8648,58.7142,58.846,51801.0
2022-12-12 10:25:00,62.5,62.64,62.5,62.63,32557.0,58.846,58.9778,58.846,58.9684,32557.0
2022-12-12 10:30:00,62.63,62.73,62.6,62.65,34650.0,58.9684,59.0626,58.9402,58.9872,34650.0
2022-12-12 10:35:00,62.65,62.68,62.52,62.54,21010.0,58.9872,59.0155,58.8648,58.8837,21010.0
2022-12-12 10:40:00,62.53,62.63,62.52,62.62,33189.0,58.8743,58.9684,58.8648,58.959,33189.0
2022-12-12 10:45:00,62.62,62.65,62.52,62.56,67212.0,58.959,58.9872,58.8648,58.9025,67212.0
2022-12-12 10:50:00,62.53,62.65,62.52,62.63,28133.0,58.8743,58.9872,58.8648,58.9684,28133.0
2022-12-12 10:55:00,62.63,62.65,62.6,62.64,26972.0,58.9684,58.9872,58.9402,58.9778,26972.0
2022-12-12 11:00:00,62.64,62.66,62.58,62.58,24661.0,58.9778,58.9967,58.9213,58.9213,24661.0
2022-12-12 11:05:00,62.59,62.71,62.57,62.71,34617.0,58.9308,59.0437,58.9119,59.0437,34617.0
2022-12-12 11:10:00,62.7,62.71,62.63,62.7,41750.0,59.0343,59.0437,58.9684,59.0343,41750.0
2022-12-12 11:15:00,62.69,62.72,62.64,62.65,39018.0,59.0249,59.0532,58.9778,58.9872,39018.0
2022-12-12 11:20:00,62.68,62.76,62.67,62.76,19561.0,59.0155,59.0908,59.0061,59.0908,19561.0
2022-12-12 11:25:00,62.77,62.87,62.75,62.86,23550.0,59.1002,59.1944,59.0814,59.185,23550.0
2022-12-12 11:30:00,62.86,62.87,62.77,62.83,16692.0,59.185,59.1944,59.1002,59.1567,16692.0
2022-12-12 11:35:00,62.83,62.87,62.81,62.84,27403.0,59.1567,59.1944,59.1379,59.1661,27403.0
2022-12-12 11:40:00,62.85,62.89,62.79,62.79,41741.0,59.1756,59.2132,59.1191,59.1191,41741.0
2022-12-12 11:45:00,62.8,62.91,62.8,62.9,23159.0,59.1285,59.232,59.1285,59.2226,23159.0
2022-12-12 11:50:00,62.9,62.9,62.8,62.85,15257.0,59.2226,59.2226,59.1285,59.1756,15257.0
2022-12-12 11:55:00,62.86,62.96,62.86,62.95,14647.0,59.185,59.2791,59.185,59.2697,14647.0
2022-12-12 12:00:00,62.95,62.99,62.95,62.98,22698.0,59.2697,59.3074,59.2697,59.298,22698.0
2022-12-12 12:05:00,62.99,63.0,62.89,62.91,24595.0,59.3074,59.3168,59.2132,59.232,24595.0
2022-12-12 12:10:00,62.91,62.93,62.86,62.91,30080.0,59.232,59.2509,59.185,59.232,30080.0
2022-12-12 12:15:00,62.9,63.02,62.88,63.0,41828.0,59.2226,59.3356,59.2038,59.3168,41828.0
2022-12-12 12:20:00,63.0,63.0,62.86,62.87,35880.0,59.3168,59.3168,59.185,59.1944,35880.0
2022-12-12 12:25:00,62.87,62.98,62.87,62.95,29735.0,59.1944,59.298,59.1944,59.2697,29735.0
2022-12-12 12:30:00,62.95,62.97,62.93,62.95,21422.0,59.2697,59.2885,59.2509,59.2697,21422.0
2022-12-12 12:35:00,62.95,63.0,62.94,63.0,15320.0,59.2697,59.3168,59.2603,59.3168,15320.0
2022-12-12 12:40:00,63.0,63.03,62.94,62.98,21760.0,59.3168,59.345,59.2603,59.298,21760.0
2022-12-12 12:45:00,62.98,63.0,62.97,62.97,11863.0,59.298,59.3168,59.2885,59.2885,11863.0
2022-12-12 12:50:00,62.98,63.01,62.96,62.99,15817.0,59.298,59.3262,59.2791,59.3074,15817.0
2022-12-12 12:55:00,63.0,63.02,62.95,62.96,16177.0,59.3168,59.3356,59.2697,59.2791,16177.0
2022-12-12 13:00:00,62.96,62.99,62.94,62.95,24457.0,59.2791,59.3074,59.2603,59.2697,24457.0
2022-12-12 13:05:00,62.95,63.02,62.94,63.01,13273.0,59.2697,59.3356,59.2603,59.3262,13273.0
2022-12-12 13:10:00,63.01,63.03,62.89,62.89,11252.0,59.3262,59.345,59.2132,59.2132,11252.0
2022-12-12 13:15:00,62.9,62.94,62.89,62.94,13681.0,59.2226,59.2603,59.2132,59.2603,13681.0
2022-12-12 13:20:00,62.93,62.93,62.88,62.88,21644.0,59.2509,59.2509,59.2038,59.2038,21644.0
2022-12-12 13:25:00,62.89,62.89,62.82,62.85,14830.0,59.2132,59.2132,59.1473,59.1756,14830.0
2022-12-12 13:30:00,62.85,62.98,62.85,62.98,21274.0,59.1756,59.298,59.1756,59.298,21274.0
2022-12-12 13:35:00,62.98,62.98,62.92,62.94,19970.0,59.298,59.298,59.2415,59.2603,19970.0
2022-12-12 13:40:00,62.94,62.95,62.92,62.94,10966.0,59.2603,59.2697,59.2415,59.2603,10966.0
2022-12-12 13:45:00,62.93,62.98,62.92,62.98,20932.0,59.2509,59.298,59.2415,59.298,20932.0
2022-12-12 13:50:00,62.98,62.98,62.91,62.92,18000.0,59.298,59.298,59.232,59.2415,18000.0
2022-12-12 13:55:00,62.91,62.94,62.9,62.93,12606.0,59.232,59.2603,59.2226,59.2509,12606.0
2022-12-12 14:00:00,62.93,62.96,62.91,62.92,20565.0,59.2509,59.2791,59.232,59.2415,20565.0
2022-12-12 14:05:00,62.91,62.94,62.9,62.93,16396.0,59.232,59.2603,59.2226,59.2509,16396.0
2022-12-12 14:10:00,62.94,62.98,62.93,62.97,16839.0,59.2603,59.298,59.2509,59.2885,16839.0
2022-12-12 14:15:00,62.98,63.01,62.93,62.93,28466.0,59.298,59.3262,59.2509,59.2509,28466.0
2022-12-12 14:20:00,62.93,62.95,62.9,62.92,12437.0,59.2509,59.2697,59.2226,59.2415,12437.0
2022-12-12 14:25:00,62.92,62.96,62.9,62.94,19806.0,59.2415,59.2791,59.2226,59.2603,19806.0
2022-12-12 14:30:00,62.93,62.94,62.9,62.92,10671.0,59.2509,59.2603,59.2226,59.2415,10671.0
2022-12-12 14:35:00,62.92,62.97,62.89,62.96,28145.0,59.2415,59.2885,59.2132,59.2791,28145.0
2022-12-12 14:40:00,62.96,63.0,62.95,62.99,53576.0,59.2791,59.3168,59.2697,59.3074,53576.0
2022-12-12 14:45:00,63.0,63.02,62.97,62.99,30293.0,59.3168,59.3356,59.2885,59.3074,30293.0
2022-12-12 14:50:00,62.99,63.04,62.98,63.03,16815.0,59.3074,59.3544,59.298,59.345,16815.0
2022-12-12 14:55:00,63.04,63.12,63.04,63.11,27812.0,59.3544,59.4298,59.3544,59.4204,27812.0
2022-12-12 15:00:00,63.11,63.16,63.11,63.14,17463.0,59.4204,59.4674,59.4204,59.4486,17463.0
2022-12-12 15:05:00,63.14,63.22,63.13,63.2,22232.0,59.4486,59.5239,59.4392,59.5051,22232.0
2022-12-12 15:10:00,63.22,63.25,63.18,63.21,19652.0,59.5239,59.5522,59.4863,59.5145,19652.0
2022-12-12 15:15:00,63.22,63.32,63.21,63.32,51178.0,59.5239,59.6181,59.5145,59.6181,51178.0
2022-12-12 15:20:00,63.31,63.44,63.3,63.44,39636.0,59.6087,59.7311,59.5992,59.7311,39636.0
2022-12-12 15:25:00,63.44,63.45,63.35,63.36,37220.0,59.7311,59.7405,59.6463,59.6557,37220.0
2022-12-12 15:30:00,63.36,63.47,63.36,63.44,53160.0,59.6557,59.7593,59.6557,59.7311,53160.0
2022-12-12 15:35:00,63.44,63.55,63.42,63.49,77139.0,59.7311,59.8346,59.7122,59.7781,77139.0
2022-12-12 15:40:00,63.49,63.53,63.42,63.46,69921.0,59.7781,59.8158,59.7122,59.7499,69921.0
2022-12-12 15:45:00,63.46,63.46,63.38,63.4,63859.0,59.7499,59.7499,59.6746,59.6934,63859.0
2022-12-12 15:50:00,63.4,63.59,63.37,63.53,200937.0,59.6934,59.8723,59.6652,59.8158,200937.0
2022-12-12 15:55:00,63.53,63.6,63.48,63.51,309027.0,59.8158,59.8817,59.7687,59.797,309027.0
2022-12-13 09:30:00,64.62,64.8,64.36,64.47,79238.0,60.8421,61.0116,60.5973,60.7008,79238.0
2022-12-13 09:35:00,64.47,64.48,63.91,64.03,30841.0,60.7008,60.7103,60.1736,60.2866,30841.0
2022-12-13 09:40:00,64.05,64.07,63.8,64.04,48416.0,60.3054,60.3242,60.07,60.296,48416.0
2022-12-13 09:45:00,64.05,64.08,63.92,64.03,31488.0,60.3054,60.3336,60.183,60.2866,31488.0
2022-12-13 09:50:00,64.0,64.27,63.92,64.25,54647.0,60.2583,60.5125,60.183,60.4937,54647.0
2022-12-13 09:55:00,64.25,64.34,64.2,64.29,29370.0,60.4937,60.5784,60.4466,60.5314,29370.0
2022-12-13 10:00:00,64.3,64.37,64.03,64.08,61646.0,60.5408,60.6067,60.2866,60.3336,61646.0
2022-12-13 10:05:00,64.05,64.13,64.02,64.03,23207.0,60.3054,60.3807,60.2772,60.2866,23207.0
2022-12-13 10:10:00,64.01,64.02,63.84,63.91,24683.0,60.2677,60.2772,60.1077,60.1736,24683.0
2022-12-13 10:15:00,63.92,63.92,63.66,63.72,32997.0,60.183,60.183,59.9382,59.9947,32997.0
2022-12-13 10:20:00,63.76,63.79,63.58,63.59,28586.0,60.0324,60.0606,59.8629,59.8723,28586.0
2022-12-13 10:25:00,63.59,63.78,63.44,63.76,30665.0,59.8723,60.0512,59.7311,60.0324,30665.0
2022-12-13 10:30:00,63.78,63.89,63.68,63.88,32296.0,60.0512,60.1548,59.957,60.1453,32296.0
2022-12-13 10:35:00,63.87,63.9,63.57,63.59,32643.0,60.1359,60.1642,59.8535,59.8723,32643.0
2022-12-13 10:40:00,63.6,63.77,63.6,63.76,22509.0,59.8817,60.0418,59.8817,60.0324,22509.0
2022-12-13 10:45:00,63.78,63.89,63.73,63.74,21309.0,60.0512,60.1548,60.0041,60.0135,21309.0
2022-12-13 10:50:00,63.71,63.75,63.65,63.68,21830.0,59.9853,60.0229,59.9288,59.957,21830.0
2022-12-13 10:55:00,63.71,63.77,63.61,63.69,28167.0,59.9853,60.0418,59.8911,59.9664,28167.0
2022-12-13 11:00:00,63.69,63.79,63.69,63.75,33828.0,59.9664,60.0606,59.9664,60.0229,33828.0
2022-12-13 11:05:00,63.75,63.78,63.66,63.71,22177.0,60.0229,60.0512,59.9382,59.9853,22177.0
2022-12-13 11:10:00,63.72,63.77,63.67,63.77,18550.0,59.9947,60.0418,59.9476,60.0418,18550.0
2022-12-13 11:15:00,63.77,63.84,63.73,63.79,17611.0,60.0418,60.1077,60.0041,60.0606,17611.0
2022-12-13 11:20:00,63.81,63.82,63.67,63.69,19484.0,60.0794,60.0888,59.9476,59.9664,19484.0
2022-12-13 11:25:00,63.68,63.76,63.65,63.74,14909.0,59.957,60.0324,59.9288,60.0135,14909.0
2022-12-13 11:30:00,63.74,63.88,63.73,63.88,23482.0,60.0135,60.1453,60.0041,60.1453,23482.0
2022-12-13 11:35:00,63.88,63.96,63.81,63.96,36234.0,60.1453,60.2207,60.0794,60.2207,36234.0
2022-12-13 11:40:00,63.96,64.02,63.91,63.98,19120.0,60.2207,60.2772,60.1736,60.2395,19120.0
2022-12-13 11:45:00,63.98,63.98,63.73,63.77,28916.0,60.2395,60.2395,60.0041,60.0418,28916.0
2022-12-13 11:50:00,63.77,63.81,63.66,63.66,45586.0,60.0418,60.0794,59.9382,59.9382,45586.0
2022-12-13 11:55:00,63.66,63.69,63.51,63.69,21956.0,59.9382,59.9664,59.797,59.9664,21956.0
2022-12-13 12:00:00,63.69,63.84,63.69,63.78,27530.0,59.9664,60.1077,59.9664,60.0512,27530.0
2022-12-13 12:05:00,63.79,63.85,63.79,63.81,15121.0,60.0606,60.1171,60.0606,60.0794,15121.0
2022-12-13 12:10:00,63.78,63.78,63.64,63.71,17874.0,60.0512,60.0512,59.9194,59.9853,17874.0
2022-12-13 12:15:00,63.7,63.71,63.56,63.56,24190.0,59.9759,59.9853,59.844,59.844,24190.0
2022-12-13 12:20:00,63.55,63.68,63.53,63.54,14917.0,59.8346,59.957,59.8158,59.8252,14917.0
2022-12-13 12:25:00,63.54,63.65,63.54,63.57,10075.0,59.8252,59.9288,59.8252,59.8535,10075.0
2022-12-13 12:30:00,63.56,63.63,63.55,63.58,21463.0,59.844,59.91,59.8346,59.8629,21463.0
2022-12-13 12:35:00,63.58,63.68,63.57,63.63,18674.0,59.8629,59.957,59.8535,59.91,18674.0
2022-12-13 12:40:00,63.63,63.64,63.52,63.55,15321.0,59.91,59.9194,59.8064,59.8346,15321.0
2022-12-13 12:45:00,63.56,63.61,63.36,63.38,21867.0,59.844,59.8911,59.6557,59.6746,21867.0
2022-12-13 12:50:00,63.37,63.42,63.3,63.42,19357.0,59.6652,59.7122,59.5992,59.7122,19357.0
2022-12-13 12:55:00,63.41,63.5,63.41,63.5,12119.0,59.7028,59.7876,59.7028,59.7876,12119.0
2022-12-13 13:00:00,63.5,63.54,63.46,63.49,26522.0,59.7876,59.8252,59.7499,59.7781,26522.0
2022-12-13 13:05:00,63.49,63.54,63.44,63.46,15323.0,59.7781,59.8252,59.7311,59.7499,15323.0
2022-12-13 13:10:00,63.46,63.58,63.46,63.55,106472.0,59.7499,59.8629,59.7499,59.8346,106472.0
2022-12-13 13:15:00,63.56,63.68,63.54,63.66,29078.0,59.844,59.957,59.8252,59.9382,29078.0
2022-12-13 13:20:00,63.65,63.75,63.65,63.73,15722.0,59.9288,60.0229,59.9288,60.0041,15722.0
2022-12-13 13:25:00,63.72,63.72,63.62,63.62,17563.0,59.9947,59.9947,59.9005,59.9005,17563.0
2022-12-13 13:30:00,63.63,63.67,63.52,63.52,27618.0,59.91,59.9476,59.8064,59.8064,27618.0
2022-12-13 13:35:00,63.51,63.6,63.46,63.56,261645.0,59.797,59.8817,59.7499,59.844,261645.0
2022-12-13 13:40:00,63.56,63.63,63.49,63.63,12779.0,59.844,59.91,59.7781,59.91,12779.0
2022-12-13 13:45:00,63.64,63.66,63.48,63.5,16619.0,59.9194,59.9382,59.7687,59.7876,16619.0
2022-12-13 13:50:00,63.47,63.47,63.28,63.28,33959.0,59.7593,59.7593,59.5804,59.5804,33959.0
2022-12-13 13:55:00,63.29,63.47,63.29,63.44,25326.0,59.5898,59.7593,59.5898,59.7311,25326.0
2022-12-13 14:00:00,63.44,63.54,63.42,63.53,38257.0,59.7311,59.8252,59.7122,59.8158,38257.0
2022-12-13 14:05:00,63.53,63.59,63.45,63.48,54081.0,59.8158,59.8723,59.7405,59.7687,54081.0
2022-12-13 14:10:00,63.48,63.59,63.47,63.55,31303.0,59.7687,59.8723,59.7593,59.8346,31303.0
2022-12-13 14:15:00,63.55,63.63,63.53,63.63,23453.0,59.8346,59.91,59.8158,59.91,23453.0
2022-12-13 14:20:00,63.64,63.69,63.62,63.65,37221.0,59.9194,59.9664,59.9005,59.9288,37221.0
2022-12-13 14:25:00,63.64,63.65,63.56,63.6,33615.0,59.9194,59.9288,59.844,59.8817,33615.0
2022-12-13 14:30:00,63.59,63.61,63.51,63.59,36498.0,59.8723,59.8911,59.797,59.8723,36498.0
2022-12-13 14:35:00,63.6,63.65,63.57,63.61,22995.0,59.8817,59.9288,59.8535,59.8911,22995.0
2022-12-13 14:40:00,63.61,63.72,63.58,63.72,21106.0,59.8911,59.9947,59.8629,59.9947,21106.0
2022-12-13 14:45:00,63.72,63.74,63.7,63.71,17730.0,59.9947,60.0135,59.9759,59.9853,17730.0
2022-12-13 14:50:00,63.72,63.72,63.6,63.61,31505.0,59.9947,59.9947,59.8817,59.8911,31505.0
2022-12-13 14:55:00,63.61,63.61,63.5,63.61,19826.0,59.8911,59.8911,59.7876,59.8911,19826.0
2022-12-13 15:00:00,63.6,63.6,63.4,63.41,27049.0,59.8817,59.8817,59.6934,59.7028,27049.0
2022-12-13 15:05:00,63.41,63.56,63.41,63.54,35740.0,59.7028,59.844,59.7028,59.8252,35740.0
2022-12-13 15:10:00,63.53,63.54,63.46,63.52,28264.0,59.8158,59.8252,59.7499,59.8064,28264.0
2022-12-13 15:15:00,63.51,63.7,63.5,63.67,44220.0,59.797,59.9759,59.7876,59.9476,44220.0
2022-12-13 15:20:00,63.66,63.8,63.62,63.8,48817.0,59.9382,60.07,59.9005,60.07,48817.0
2022-12-13 15:25:00,63.8,63.82,63.73,63.8,43379.0,60.07,60.0888,60.0041,60.07,43379.0
2022-12-13 15:30:00,63.8,63.94,63.79,63.91,52455.0,60.07,60.2018,60.0606,60.1736,52455.0
2022-12-13 15:35:00,63.9,63.92,63.73,63.74,92789.0,60.1642,60.183,60.0041,60.0135,92789.0
2022-12-13 15:40:00,63.73,63.78,63.69,63.76,99204.0,60.0041,60.0512,59.9664,60.0324,99204.0
2022-12-13 15:45:00,63.76,63.81,63.73,63.75,230342.0,60.0324,60.0794,60.0041,60.0229,230342.0
2022-12-13 15:50:00,63.75,63.86,63.75,63.76,175069.0,60.0229,60.1265,60.0229,60.0324,175069.0
2022-12-13 15:55:00,63.76,63.76,63.48,63.54,514503.0,60.0324,60.0324,59.7687,59.8252,514503.0
2022-12-14 09:30:00,63.42,63.89,63.32,63.76,36012.0,60.0172,60.462,59.9225,60.3389,36012.0
2022-12-14 09:35:00,63.75,63.8,63.65,63.71,21387.0,60.3295,60.3768,60.2348,60.2916,21387.0
2022-12-14 09:40:00,63.7,63.79,63.62,63.76,19723.0,60.2822,60.3673,60.2064,60.3389,19723.0
2022-12-14 09:45:00,63.75,63.81,63.63,63.72,44463.0,60.3295,60.3863,60.2159,60.3011,44463.0
2022-12-14 09:50:00,63.73,63.83,63.65,63.68,41807.0,60.3105,60.4052,60.2348,60.2632,41807.0
2022-12-14 09:55:00,63.66,63.71,63.57,63.64,34774.0,60.2443,60.2916,60.1591,60.2254,34774.0
2022-12-14 10:00:00,63.65,63.7,63.42,63.63,104289.0,60.2348,60.2822,60.0172,60.2159,104289.0
2022-12-14 10:05:00,63.62,63.66,63.49,63.59,14541.0,60.2064,60.2443,60.0834,60.1781,14541.0
2022-12-14 10:10:00,63.59,63.7,63.58,63.68,43880.0,60.1781,60.2822,60.1686,60.2632,43880.0
2022-12-14 10:15:00,63.67,63.77,63.59,63.75,34662.0,60.2538,60.3484,60.1781,60.3295,34662.0
2022-12-14 10:20:00,63.74,63.81,63.73,63.78,15246.0,60.32,60.3863,60.3105,60.3579,15246.0
2022-12-14 10:25:00,63.8,63.82,63.73,63.79,15859.0,60.3768,60.3957,60.3105,60.3673,15859.0
2022-12-14 10:30:00,63.78,63.85,63.73,63.85,15633.0,60.3579,60.4241,60.3105,60.4241,15633.0
2022-12-14 10:35:00,63.85,63.88,63.81,63.86,22586.0,60.4241,60.4525,60.3863,60.4336,22586.0
2022-12-14 10:40:00,63.85,63.92,63.82,63.91,43074.0,60.4241,60.4904,60.3957,60.4809,43074.0
2022-12-14 10:45:00,63.91,64.04,63.9,64.03,17991.0,60.4809,60.6039,60.4714,60.5944,17991.0
2022-12-14 10:50:00,64.03,64.04,63.92,63.93,18554.0,60.5944,60.6039,60.4904,60.4998,18554.0
2022-12-14 10:55:00,63.93,63.98,63.91,63.98,19949.0,60.4998,60.5471,60.4809,60.5471,19949.0
2022-12-14 11:00:00,63.98,64.09,63.98,64.09,16829.0,60.5471,60.6512,60.5471,60.6512,16829.0
2022-12-14 11:05:00,64.07,64.07,64.01,64.01,11629.0,60.6323,60.6323,60.5755,60.5755,11629.0
2022-12-14 11:10:00,64.01,64.01,63.95,63.96,14624.0,60.5755,60.5755,60.5187,60.5282,14624.0
2022-12-14 11:15:00,63.96,63.98,63.92,63.98,11427.0,60.5282,60.5471,60.4904,60.5471,11427.0
2022-12-14 11:20:00,63.99,64.0,63.97,63.99,22481.0,60.5566,60.5661,60.5377,60.5566,22481.0
2022-12-14 11:25:00,64.0,64.06,63.98,64.05,25211.0,60.5661,60.6228,60.5471,60.6134,25211.0
2022-12-14 11:30:00,64.04,64.07,63.99,64.0,13429.0,60.6039,60.6323,60.5566,60.5661,13429.0
2022-12-14 11:35:00,63.99,63.99,63.95,63.98,10581.0,60.5566,60.5566,60.5187,60.5471,10581.0
2022-12-14 11:40:00,63.98,64.0,63.94,63.94,40610.0,60.5471,60.5661,60.5093,60.5093,40610.0
2022-12-14 11:45:00,63.93,63.95,63.9,63.92,17051.0,60.4998,60.5187,60.4714,60.4904,17051.0
2022-12-14 11:50:00,63.91,63.94,63.83,63.87,45607.0,60.4809,60.5093,60.4052,60.443,45607.0
2022-12-14 11:55:00,63.85,63.85,63.82,63.83,24629.0,60.4241,60.4241,60.3957,60.4052,24629.0
2022-12-14 12:00:00,63.83,63.87,63.82,63.87,15223.0,60.4052,60.443,60.3957,60.443,15223.0
2022-12-14 12:05:00,63.87,63.89,63.83,63.84,76047.0,60.443,60.462,60.4052,60.4146,76047.0
2022-12-14 12:10:00,63.82,63.83,63.76,63.82,10253.0,60.3957,60.4052,60.3389,60.3957,10253.0
2022-12-14 12:15:00,63.82,63.85,63.8,63.84,15019.0,60.3957,60.4241,60.3768,60.4146,15019.0
2022-12-14 12:20:00,63.84,63.86,63.79,63.8,20027.0,60.4146,60.4336,60.3673,60.3768,20027.0
2022-12-14 12:25:00,63.81,63.83,63.73,63.74,12964.0,60.3863,60.4052,60.3105,60.32,12964.0
2022-12-14 12:30:00,63.72,63.79,63.7,63.78,15275.0,60.3011,60.3673,60.2822,60.3579,15275.0
2022-12-14 12:35:00,63.79,63.87,63.77,63.84,16762.0,60.3673,60.443,60.3484,60.4146,16762.0
2022-12-14 12:40:00,63.84,63.84,63.72,63.74,31646.0,60.4146,60.4146,60.3011,60.32,31646.0
2022-12-14 12:45:00,63.73,63.73,63.65,63.67,19879.0,60.3105,60.3105,60.2348,60.2538,19879.0
2022-12-14 12:50:00,63.66,63.79,63.65,63.75,60491.0,60.2443,60.3673,60.2348,60.3295,60491.0
2022-12-14 12:55:00,63.75,63.79,63.69,63.7,13007.0,60.3295,60.3673,60.2727,60.2822,13007.0
2022-12-14 13:00:00,63.69,63.74,63.68,63.7,10417.0,60.2727,60.32,60.2632,60.2822,10417.0
2022-12-14 13:05:00,63.72,63.74,63.69,63.7,10640.0,60.3011,60.32,60.2727,60.2822,10640.0
2022-12-14 13:10:00,63.7,63.72,63.68,63.7,14946.0,60.2822,60.3011,60.2632,60.2822,14946.0
2022-12-14 13:15:00,63.7,63.7,63.65,63.69,10940.0,60.2822,60.2822,60.2348,60.2727,10940.0
2022-12-14 13:20:00,63.69,63.71,63.67,63.68,16229.0,60.2727,60.2916,60.2538,60.2632,16229.0
2022-12-14 13:25:00,63.68,63.68,63.63,63.65,13189.0,60.2632,60.2632,60.2159,60.2348,13189.0
2022-12-14 13:30:00,63.64,63.71,63.64,63.68,13917.0,60.2254,60.2916,60.2254,60.2632,13917.0
2022-12-14 13:35:00,63.68,63.71,63.67,63.69,42504.0,60.2632,60.2916,60.2538,60.2727,42504.0
2022-12-14 13:40:00,63.69,63.7,63.6,63.63,51015.0,60.2727,60.2822,60.1875,60.2159,51015.0
2022-12-14 13:45:00,63.63,63.63,63.55,63.55,24047.0,60.2159,60.2159,60.1402,60.1402,24047.0
2022-12-14 13:50:00,63.55,63.61,63.51,63.61,41105.0,60.1402,60.197,60.1023,60.197,41105.0
2022-12-14 13:55:00,63.61,63.65,63.59,63.61,46793.0,60.197,60.2348,60.1781,60.197,46793.0
2022-12-14 14:00:00,63.58,63.59,63.03,63.31,124567.0,60.1686,60.1781,59.6481,59.9131,124567.0
2022-12-14 14:05:00,63.26,63.28,62.9,62.95,44597.0,59.8658,59.8847,59.5251,59.5724,44597.0
2022-12-14 14:10:00,62.95,63.2,62.91,63.15,70013.0,59.5724,59.809,59.5345,59.7617,70013.0
2022-12-14 14:15:00,63.13,63.27,63.09,63.19,57286.0,59.7427,59.8752,59.7049,59.7995,57286.0
2022-12-14 14:20:00,63.19,63.22,63.06,63.09,24317.0,59.7995,59.8279,59.6765,59.7049,24317.0
2022-12-14 14:25:00,63.1,63.24,63.05,63.18,18601.0,59.7143,59.8468,59.667,59.7901,18601.0
2022-12-14 14:30:00,63.17,63.23,62.67,62.69,67781.0,59.7806,59.8374,59.3074,59.3263,67781.0
2022-12-14 14:35:00,62.7,62.92,62.68,62.77,45330.0,59.3358,59.544,59.3169,59.4021,45330.0
2022-12-14 14:40:00,62.77,63.01,62.6,62.92,79520.0,59.4021,59.6292,59.2412,59.544,79520.0
2022-12-14 14:45:00,62.9,62.91,62.58,62.8,35542.0,59.5251,59.5345,59.2222,59.4304,35542.0
2022-12-14 14:50:00,62.79,62.89,62.6,62.73,45467.0,59.421,59.5156,59.2412,59.3642,45467.0
2022-12-14 14:55:00,62.74,62.86,62.68,62.81,67445.0,59.3737,59.4872,59.3169,59.4399,67445.0
2022-12-14 15:00:00,62.8,63.09,62.7,63.06,63554.0,59.4304,59.7049,59.3358,59.6765,63554.0
2022-12-14 15:05:00,63.07,63.13,62.93,63.1,60518.0,59.686,59.7427,59.5535,59.7143,60518.0
2022-12-14 15:10:00,63.08,63.34,63.07,63.19,62565.0,59.6954,59.9415,59.686,59.7995,62565.0
2022-12-14 15:15:00,63.2,63.23,62.89,63.07,135104.0,59.809,59.8374,59.5156,59.686,135104.0
2022-12-14 15:20:00,63.08,63.09,62.92,62.95,68826.0,59.6954,59.7049,59.544,59.5724,68826.0
2022-12-14 15:25:00,62.97,62.97,62.55,62.55,60632.0,59.5913,59.5913,59.1939,59.1939,60632.0
2022-12-14 15:30:00,62.54,62.55,62.36,62.47,91307.0,59.1844,59.1939,59.0141,59.1182,91307.0
2022-12-14 15:35:00,62.48,62.58,62.43,62.55,89553.0,59.1276,59.2222,59.0803,59.1939,89553.0
2022-12-14 15:40:00,62.56,62.6,62.45,62.55,93974.0,59.2033,59.2412,59.0992,59.1939,93974.0
2022-12-14 15:45:00,62.55,62.68,62.47,62.58,115838.0,59.1939,59.3169,59.1182,59.2222,115838.0
2022-12-14 15:50:00,62.57,62.86,62.57,62.8,109022.0,59.2128,59.4872,59.2128,59.4304,109022.0
2022-12-14 15:55:00,62.8,62.81,62.61,62.63,415895.0,59.4304,59.4399,59.2506,59.2696,415895.0
2022-12-15 09:30:00,61.78,61.98,61.67,61.74,69308.0,58.4652,58.6544,58.3611,58.4273,69308.0
2022-12-15 09:35:00,61.74,62.0,61.72,62.0,35096.0,58.4273,58.6734,58.4084,58.6734,35096.0
2022-12-15 09:40:00,62.01,62.05,61.81,61.98,460597.0,58.6828,58.7207,58.4936,58.6544,460597.0
2022-12-15 09:45:00,61.99,62.02,61.78,61.81,185380.0,58.6639,58.6923,58.4652,58.4936,185380.0
2022-12-15 09:50:00,61.81,61.89,61.66,61.7,120149.0,58.4936,58.5693,58.3516,58.3895,120149.0
2022-12-15 09:55:00,61.7,61.82,61.65,61.73,136035.0,58.3895,58.503,58.3421,58.4179,136035.0
2022-12-15 10:00:00,61.73,61.77,61.51,61.55,49166.0,58.4179,58.4557,58.2097,58.2475,49166.0
2022-12-15 10:05:00,61.55,61.73,61.52,61.7,27057.0,58.2475,58.4179,58.2191,58.3895,27057.0
2022-12-15 10:10:00,61.7,61.79,61.69,61.73,68556.0,58.3895,58.4746,58.38,58.4179,68556.0
2022-12-15 10:15:00,61.72,61.82,61.65,61.8,48261.0,58.4084,58.503,58.3421,58.4841,48261.0
2022-12-15 10:20:00,61.82,61.87,61.74,61.8,36134.0,58.503,58.5503,58.4273,58.4841,36134.0
2022-12-15 10:25:00,61.8,61.9,61.79,61.9,39409.0,58.4841,58.5787,58.4746,58.5787,39409.0
2022-12-15 10:30:00,61.91,61.95,61.82,61.93,21084.0,58.5882,58.6261,58.503,58.6071,21084.0
2022-12-15 10:35:00,61.94,62.14,61.94,62.14,36498.0,58.6166,58.8059,58.6166,58.8059,36498.0
2022-12-15 10:40:00,62.15,62.21,62.1,62.17,38594.0,58.8153,58.8721,58.768,58.8342,38594.0
2022-12-15 10:45:00,62.18,62.2,61.99,62.03,27054.0,58.8437,58.8626,58.6639,58.7018,27054.0
2022-12-15 10:50:00,62.03,62.05,61.99,62.03,21983.0,58.7018,58.7207,58.6639,58.7018,21983.0
2022-12-15 10:55:00,62.03,62.2,62.0,62.19,36230.0,58.7018,58.8626,58.6734,58.8532,36230.0
2022-12-15 11:00:00,62.23,62.38,62.23,62.35,14928.0,58.891,59.033,58.891,59.0046,14928.0
2022-12-15 11:05:00,62.34,62.34,62.19,62.26,32896.0,58.9951,58.9951,58.8532,58.9194,32896.0
2022-12-15 11:10:00,62.27,62.29,62.16,62.18,46173.0,58.9289,58.9478,58.8248,58.8437,46173.0
2022-12-15 11:15:00,62.17,62.19,62.08,62.14,34126.0,58.8342,58.8532,58.7491,58.8059,34126.0
2022-12-15 11:20:00,62.14,62.14,61.99,62.01,17726.0,58.8059,58.8059,58.6639,58.6828,17726.0
2022-12-15 11:25:00,62.01,62.02,61.85,61.87,42019.0,58.6828,58.6923,58.5314,58.5503,42019.0
2022-12-15 11:30:00,61.86,61.96,61.81,61.92,55212.0,58.5409,58.6355,58.4936,58.5977,55212.0
2022-12-15 11:35:00,61.96,62.04,61.92,62.01,18937.0,58.6355,58.7112,58.5977,58.6828,18937.0
2022-12-15 11:40:00,62.0,62.01,61.83,61.88,29574.0,58.6734,58.6828,58.5125,58.5598,29574.0
2022-12-15 11:45:00,61.88,61.91,61.76,61.8,39203.0,58.5598,58.5882,58.4462,58.4841,39203.0
2022-12-15 11:50:00,61.79,61.8,61.67,61.72,115863.0,58.4746,58.4841,58.3611,58.4084,115863.0
2022-12-15 11:55:00,61.72,61.75,61.61,61.65,111322.0,58.4084,58.4368,58.3043,58.3421,111322.0
2022-12-15 12:00:00,61.65,61.78,61.61,61.72,47303.0,58.3421,58.4652,58.3043,58.4084,47303.0
2022-12-15 12:05:00,61.73,61.8,61.63,61.66,28398.0,58.4179,58.4841,58.3232,58.3516,28398.0
2022-12-15 12:10:00,61.64,61.66,61.51,61.52,36764.0,58.3327,58.3516,58.2097,58.2191,36764.0
2022-12-15 12:15:00,61.52,61.62,61.49,61.62,40781.0,58.2191,58.3138,58.1907,58.3138,40781.0
2022-12-15 12:20:00,61.61,61.62,61.54,61.56,73782.0,58.3043,58.3138,58.238,58.257,73782.0
2022-12-15 12:25:00,61.56,61.62,61.54,61.62,25876.0,58.257,58.3138,58.238,58.3138,25876.0
2022-12-15 12:30:00,61.63,61.66,61.58,61.61,30825.0,58.3232,58.3516,58.2759,58.3043,30825.0
2022-12-15 12:35:00,61.62,61.72,61.61,61.61,19998.0,58.3138,58.4084,58.3043,58.3043,19998.0
2022-12-15 12:40:00,61.61,61.65,61.56,61.56,18645.0,58.3043,58.3421,58.257,58.257,18645.0
2022-12-15 12:45:00,61.58,61.58,61.5,61.57,125064.0,58.2759,58.2759,58.2002,58.2664,125064.0
2022-12-15 12:50:00,61.57,61.61,61.48,61.48,33778.0,58.2664,58.3043,58.1813,58.1813,33778.0
2022-12-15 12:55:00,61.48,61.59,61.46,61.57,33473.0,58.1813,58.2854,58.1623,58.2664,33473.0
2022-12-15 13:00:00,61.56,61.59,61.49,61.52,52505.0,58.257,58.2854,58.1907,58.2191,52505.0
2022-12-15 13:05:00,61.51,61.56,61.47,61.55,73106.0,58.2097,58.257,58.1718,58.2475,73106.0
2022-12-15 13:10:00,61.55,61.65,61.54,61.61,30171.0,58.2475,58.3421,58.238,58.3043,30171.0
2022-12-15 13:15:00,61.61,61.62,61.54,61.55,22275.0,58.3043,58.3138,58.238,58.2475,22275.0
2022-12-15 13:20:00,61.55,61.61,61.54,61.59,19607.0,58.2475,58.3043,58.238,58.2854,19607.0
2022-12-15 13:25:00,61.59,61.62,61.57,61.6,50306.0,58.2854,58.3138,58.2664,58.2948,50306.0
2022-12-15 13:30:00,61.59,61.59,61.52,61.54,13035.0,58.2854,58.2854,58.2191,58.238,13035.0
2022-12-15 13:35:00,61.53,61.63,61.51,61.6,31186.0,58.2286,58.3232,58.2097,58.2948,31186.0
2022-12-15 13:40:00,61.61,61.62,61.54,61.56,18582.0,58.3043,58.3138,58.238,58.257,18582.0
2022-12-15 13:45:00,61.56,61.59,61.52,61.52,18572.0,58.257,58.2854,58.2191,58.2191,18572.0
2022-12-15 13:50:00,61.52,61.56,61.5,61.55,122498.0,58.2191,58.257,58.2002,58.2475,122498.0
2022-12-15 13:55:00,61.56,61.68,61.54,61.67,22380.0,58.257,58.3705,58.238,58.3611,22380.0
2022-12-15 14:00:00,61.67,61.68,61.59,61.59,17998.0,58.3611,58.3705,58.2854,58.2854,17998.0
2022-12-15 14:05:00,61.58,61.58,61.54,61.55,16459.0,58.2759,58.2759,58.238,58.2475,16459.0
2022-12-15 14:10:00,61.55,61.61,61.54,61.59,16619.0,58.2475,58.3043,58.238,58.2854,16619.0
2022-12-15 14:15:00,61.59,61.65,61.55,61.64,12781.0,58.2854,58.3421,58.2475,58.3327,12781.0
2022-12-15 14:20:00,61.64,61.67,61.61,61.65,16824.0,58.3327,58.3611,58.3043,58.3421,16824.0
2022-12-15 14:25:00,61.65,61.66,61.58,61.63,30687.0,58.3421,58.3516,58.2759,58.3232,30687.0
2022-12-15 14:30:00,61.63,61.75,61.62,61.74,33290.0,58.3232,58.4368,58.3138,58.4273,33290.0
2022-12-15 14:35:00,61.73,61.92,61.7,61.84,94848.0,58.4179,58.5977,58.3895,58.522,94848.0
2022-12-15 14:40:00,61.83,61.91,61.81,61.87,26445.0,58.5125,58.5882,58.4936,58.5503,26445.0
2022-12-15 14:45:00,61.88,61.9,61.79,61.8,22989.0,58.5598,58.5787,58.4746,58.4841,22989.0
2022-12-15 14:50:00,61.79,61.88,61.76,61.88,40375.0,58.4746,58.5598,58.4462,58.5598,40375.0
2022-12-15 14:55:00,61.89,61.97,61.86,61.97,19366.0,58.5693,58.645,58.5409,58.645,19366.0
2022-12-15 15:00:00,61.97,62.12,61.97,62.12,76023.0,58.645,58.7869,58.645,58.7869,76023.0
2022-12-15 15:05:00,62.13,62.22,62.08,62.21,57844.0,58.7964,58.8816,58.7491,58.8721,57844.0
2022-12-15 15:10:00,62.22,62.23,62.01,62.01,52216.0,58.8816,58.891,58.6828,58.6828,52216.0
2022-12-15 15:15:00,62.01,62.11,62.0,62.0,80478.0,58.6828,58.7775,58.6734,58.6734,80478.0
2022-12-15 15:20:00,62.0,62.15,61.99,62.15,50718.0,58.6734,58.8153,58.6639,58.8153,50718.0
2022-12-15 15:25:00,62.15,62.16,62.06,62.14,117422.0,58.8153,58.8248,58.7301,58.8059,117422.0
2022-12-15 15:30:00,62.14,62.32,62.14,62.29,212905.0,58.8059,58.9762,58.8059,58.9478,212905.0
2022-12-15 15:35:00,62.3,62.39,62.18,62.32,134069.0,58.9573,59.0424,58.8437,58.9762,134069.0
2022-12-15 15:40:00,62.32,62.36,62.3,62.34,186899.0,58.9762,59.0141,58.9573,58.9951,186899.0
2022-12-15 15:45:00,62.34,62.36,62.08,62.1,246341.0,58.9951,59.0141,58.7491,58.768,246341.0
2022-12-15 15:50:00,62.09,62.26,62.08,62.2,134604.0,58.7585,58.9194,58.7491,58.8626,134604.0
2022-12-15 15:55:00,62.21,62.34,62.1,62.21,410849.0,58.8721,58.9951,58.768,58.8721,410849.0
2022-12-16 09:30:00,61.69,62.07,61.55,61.86,565497.0,58.38,58.7396,58.2475,58.5409,565497.0
2022-12-16 09:35:00,61.77,61.97,61.73,61.93,27139.0,58.4557,58.645,58.4179,58.6071,27139.0
2022-12-16 09:40:00,61.92,62.07,61.8,61.89,41331.0,58.5977,58.7396,58.4841,58.5693,41331.0
2022-12-16 09:45:00,61.9,62.13,61.88,62.04,40934.0,58.5787,58.7964,58.5598,58.7112,40934.0
2022-12-16 09:50:00,62.07,62.1,61.93,62.06,23550.0,58.7396,58.768,58.6071,58.7301,23550.0
2022-12-16 09:55:00,62.05,62.09,61.89,62.03,174291.0,58.7207,58.7585,58.5693,58.7018,174291.0
2022-12-16 10:00:00,62.04,62.06,61.78,61.78,19559.0,58.7112,58.7301,58.4652,58.4652,19559.0
2022-12-16 10:05:00,61.74,61.81,61.63,61.64,261872.0,58.4273,58.4936,58.3232,58.3327,261872.0
2022-12-16 10:10:00,61.63,61.67,61.57,61.65,33078.0,58.3232,58.3611,58.2664,58.3421,33078.0
2022-12-16 10:15:00,61.65,61.73,61.6,61.73,43141.0,58.3421,58.4179,58.2948,58.4179,43141.0
2022-12-16 10:20:00,61.73,61.81,61.72,61.78,57259.0,58.4179,58.4936,58.4084,58.4652,57259.0
2022-12-16 10:25:00,61.78,61.78,61.56,61.57,33729.0,58.4652,58.4652,58.257,58.2664,33729.0
2022-12-16 10:30:00,61.57,61.65,61.51,61.55,70484.0,58.2664,58.3421,58.2097,58.2475,70484.0
2022-12-16 10:35:00,61.55,61.57,61.45,61.54,28364.0,58.2475,58.2664,58.1529,58.238,28364.0
2022-12-16 10:40:00,61.54,61.6,61.49,61.53,37575.0,58.238,58.2948,58.1907,58.2286,37575.0
2022-12-16 10:45:00,61.54,61.6,61.47,61.48,30902.0,58.238,58.2948,58.1718,58.1813,30902.0
2022-12-16 10:50:00,61.48,61.56,61.44,61.55,22639.0,58.1813,58.257,58.1434,58.2475,22639.0
2022-12-16 10:55:00,61.55,61.58,61.45,61.51,24120.0,58.2475,58.2759,58.1529,58.2097,24120.0
2022-12-16 11:00:00,61.52,61.57,61.49,61.57,34011.0,58.2191,58.2664,58.1907,58.2664,34011.0
2022-12-16 11:05:00,61.57,61.76,61.57,61.66,43678.0,58.2664,58.4462,58.2664,58.3516,43678.0
2022-12-16 11:10:00,61.66,61.8,61.59,61.8,26175.0,58.3516,58.4841,58.2854,58.4841,26175.0
2022-12-16 11:15:00,61.8,61.83,61.62,61.67,17290.0,58.4841,58.5125,58.3138,58.3611,17290.0
2022-12-16 11:20:00,61.66,61.8,61.66,61.77,21579.0,58.3516,58.4841,58.3516,58.4557,21579.0
2022-12-16 11:25:00,61.78,61.84,61.77,61.82,15209.0,58.4652,58.522,58.4557,58.503,15209.0
2022-12-16 11:30:00,61.83,61.97,61.82,61.89,18546.0,58.5125,58.645,58.503,58.5693,18546.0
2022-12-16 11:35:00,61.91,61.91,61.78,61.79,20009.0,58.5882,58.5882,58.4652,58.4746,20009.0
2022-12-16 11:40:00,61.8,61.81,61.65,61.7,16675.0,58.4841,58.4936,58.3421,58.3895,16675.0
2022-12-16 11:45:00,61.69,61.71,61.51,61.52,21230.0,58.38,58.3989,58.2097,58.2191,21230.0
2022-12-16 11:50:00,61.52,61.59,61.49,61.52,119954.0,58.2191,58.2854,58.1907,58.2191,119954.0
2022-12-16 11:55:00,61.53,61.58,61.47,61.5,40385.0,58.2286,58.2759,58.1718,58.2002,40385.0
2022-12-16 12:00:00,61.5,61.61,61.49,61.6,11939.0,58.2002,58.3043,58.1907,58.2948,11939.0
2022-12-16 12:05:00,61.6,61.64,61.55,61.6,41754.0,58.2948,58.3327,58.2475,58.2948,41754.0
2022-12-16 12:10:00,61.6,61.63,61.56,61.6,15382.0,58.2948,58.3232,58.257,58.2948,15382.0
2022-12-16 12:15:00,61.6,61.66,61.58,61.66,22695.0,58.2948,58.3516,58.2759,58.3516,22695.0
2022-12-16 12:20:00,61.66,61.67,61.57,61.59,23213.0,58.3516,58.3611,58.2664,58.2854,23213.0
2022-12-16 12:25:00,61.59,61.65,61.55,61.64,20007.0,58.2854,58.3421,58.2475,58.3327,20007.0
2022-12-16 12:30:00,61.64,61.66,61.55,61.65,33825.0,58.3327,58.3516,58.2475,58.3421,33825.0
2022-12-16 12:35:00,61.65,61.74,61.63,61.73,20859.0,58.3421,58.4273,58.3232,58.4179,20859.0
2022-12-16 12:40:00,61.73,61.74,61.52,61.57,20978.0,58.4179,58.4273,58.2191,58.2664,20978.0
2022-12-16 12:45:00,61.57,61.71,61.57,61.68,38644.0,58.2664,58.3989,58.2664,58.3705,38644.0
2022-12-16 12:50:00,61.69,61.69,61.56,61.63,44876.0,58.38,58.38,58.257,58.3232,44876.0
2022-12-16 12:55:00,61.63,61.65,61.51,61.53,124769.0,58.3232,58.3421,58.2097,58.2286,124769.0
2022-12-16 13:00:00,61.53,61.64,61.52,61.54,22035.0,58.2286,58.3327,58.2191,58.238,22035.0
2022-12-16 13:05:00,61.52,61.57,61.45,61.45,29673.0,58.2191,58.2664,58.1529,58.1529,29673.0
2022-12-16 13:10:00,61.46,61.5,61.39,61.39,13469.0,58.1623,58.2002,58.0961,58.0961,13469.0
2022-12-16 13:15:00,61.4,61.52,61.39,61.49,55188.0,58.1056,58.2191,58.0961,58.1907,55188.0
2022-12-16 13:20:00,61.48,61.56,61.46,61.53,41004.0,58.1813,58.257,58.1623,58.2286,41004.0
2022-12-16 13:25:00,61.53,61.57,61.51,61.54,15860.0,58.2286,58.2664,58.2097,58.238,15860.0
2022-12-16 13:30:00,61.55,61.68,61.51,61.66,32845.0,58.2475,58.3705,58.2097,58.3516,32845.0
2022-12-16 13:35:00,61.66,61.67,61.57,61.59,14908.0,58.3516,58.3611,58.2664,58.2854,14908.0
2022-12-16 13:40:00,61.58,61.7,61.53,61.63,33878.0,58.2759,58.3895,58.2286,58.3232,33878.0
2022-12-16 13:45:00,61.63,61.7,61.62,61.65,9973.0,58.3232,58.3895,58.3138,58.3421,9973.0
2022-12-16 13:50:00,61.65,61.65,61.56,61.61,114728.0,58.3421,58.3421,58.257,58.3043,114728.0
2022-12-16 13:55:00,61.62,61.69,61.61,61.68,16352.0,58.3138,58.38,58.3043,58.3705,16352.0
2022-12-16 14:00:00,61.69,61.81,61.68,61.73,24331.0,58.38,58.4936,58.3705,58.4179,24331.0
2022-12-16 14:05:00,61.73,61.82,61.72,61.8,25074.0,58.4179,58.503,58.4084,58.4841,25074.0
2022-12-16 14:10:00,61.8,61.94,61.8,61.93,23123.0,58.4841,58.6166,58.4841,58.6071,23123.0
2022-12-16 14:15:00,61.94,61.97,61.89,61.91,25655.0,58.6166,58.645,58.5693,58.5882,25655.0
2022-12-16 14:20:00,61.92,61.97,61.86,61.97,48960.0,58.5977,58.645,58.5409,58.645,48960.0
2022-12-16 14:25:00,61.96,61.96,61.88,61.92,23098.0,58.6355,58.6355,58.5598,58.5977,23098.0
2022-12-16 14:30:00,61.92,61.97,61.81,61.83,41843.0,58.5977,58.645,58.4936,58.5125,41843.0
2022-12-16 14:35:00,61.83,61.94,61.82,61.93,19289.0,58.5125,58.6166,58.503,58.6071,19289.0
2022-12-16 14:40:00,61.93,61.97,61.89,61.94,15318.0,58.6071,58.645,58.5693,58.6166,15318.0
2022-12-16 14:45:00,61.93,61.94,61.87,61.94,18825.0,58.6071,58.6166,58.5503,58.6166,18825.0
2022-12-16 14:50:00,61.96,62.07,61.95,62.06,26158.0,58.6355,58.7396,58.6261,58.7301,26158.0
2022-12-16 14:55:00,62.05,62.14,62.01,62.11,35744.0,58.7207,58.8059,58.6828,58.7775,35744.0
2022-12-16 15:00:00,62.1,62.19,62.09,62.1,40347.0,58.768,58.8532,58.7585,58.768,40347.0
2022-12-16 15:05:00,62.07,62.07,61.94,61.95,19492.0,58.7396,58.7396,58.6166,58.6261,19492.0
2022-12-16 15:10:00,61.95,62.09,61.93,62.04,51347.0,58.6261,58.7585,58.6071,58.7112,51347.0
2022-12-16 15:15:00,62.04,62.21,62.02,62.19,108328.0,58.7112,58.8721,58.6923,58.8532,108328.0
2022-12-16 15:20:00,62.19,62.35,62.17,62.35,45654.0,58.8532,59.0046,58.8342,59.0046,45654.0
2022-12-16 15:25:00,62.35,62.43,62.29,62.4,87523.0,59.0046,59.0803,58.9478,59.0519,87523.0
2022-12-16 15:30:00,62.4,62.48,62.25,62.28,69436.0,59.0519,59.1276,58.91,58.9383,69436.0
2022-12-16 15:35:00,62.28,62.36,62.25,62.36,93181.0,58.9383,59.0141,58.91,59.0141,93181.0
2022-12-16 15:40:00,62.36,62.52,62.34,62.51,151048.0,59.0141,59.1655,58.9951,59.156,151048.0
2022-12-16 15:45:00,62.51,62.55,62.38,62.48,262542.0,59.156,59.1939,59.033,59.1276,262542.0
2022-12-16 15:50:00,62.47,62.76,62.42,62.75,497580.0,59.1182,59.3926,59.0708,59.3831,497580.0
2022-12-16 15:55:00,62.75,62.76,62.47,62.52,606073.0,59.3831,59.3926,59.1182,59.1655,606073.0
2022-12-19 09:30:00,62.58,62.88,62.57,62.78,89493.0,59.2222,59.5062,59.2128,59.4115,89493.0
2022-12-19 09:35:00,62.78,63.1,62.72,63.04,19831.0,59.4115,59.7143,59.3547,59.6576,19831.0
2022-12-19 09:40:00,63.04,63.04,62.59,62.64,30906.0,59.6576,59.6576,59.2317,59.279,30906.0
2022-12-19 09:45:00,62.65,62.72,62.48,62.62,41253.0,59.2885,59.3547,59.1276,59.2601,41253.0
2022-12-19 09:50:00,62.65,62.87,62.65,62.79,34969.0,59.2885,59.4967,59.2885,59.421,34969.0
2022-12-19 09:55:00,62.8,62.81,62.66,62.8,45695.0,59.4304,59.4399,59.298,59.4304,45695.0
2022-12-19 10:00:00,62.79,62.81,62.68,62.77,36685.0,59.421,59.4399,59.3169,59.4021,36685.0
2022-12-19 10:05:00,62.73,62.75,62.6,62.69,17070.0,59.3642,59.3831,59.2412,59.3263,17070.0
2022-12-19 10:10:00,62.7,62.72,62.65,62.67,15641.0,59.3358,59.3547,59.2885,59.3074,15641.0
2022-12-19 10:15:00,62.66,62.72,62.6,62.63,11471.0,59.298,59.3547,59.2412,59.2696,11471.0
2022-12-19 10:20:00,62.64,62.67,62.53,62.61,25092.0,59.279,59.3074,59.1749,59.2506,25092.0
2022-12-19 10:25:00,62.63,62.64,62.56,62.63,16878.0,59.2696,59.279,59.2033,59.2696,16878.0
2022-12-19 10:30:00,62.63,62.63,62.51,62.51,28842.0,59.2696,59.2696,59.156,59.156,28842.0
2022-12-19 10:35:00,62.51,62.56,62.43,62.44,14504.0,59.156,59.2033,59.0803,59.0898,14504.0
2022-12-19 10:40:00,62.43,62.45,62.4,62.45,14848.0,59.0803,59.0992,59.0519,59.0992,14848.0
2022-12-19 10:45:00,62.47,62.5,62.41,62.47,30695.0,59.1182,59.1465,59.0614,59.1182,30695.0
2022-12-19 10:50:00,62.47,62.47,62.32,62.35,24712.0,59.1182,59.1182,58.9762,59.0046,24712.0
2022-12-19 10:55:00,62.35,62.39,62.3,62.34,28629.0,59.0046,59.0424,58.9573,58.9951,28629.0
2022-12-19 11:00:00,62.33,62.36,62.26,62.28,19172.0,58.9857,59.0141,58.9194,58.9383,19172.0
2022-12-19 11:05:00,62.28,62.31,62.22,62.28,17031.0,58.9383,58.9667,58.8816,58.9383,17031.0
2022-12-19 11:10:00,62.28,62.28,62.15,62.16,69576.0,58.9383,58.9383,58.8153,58.8248,69576.0
2022-12-19 11:15:00,62.16,62.23,62.15,62.18,23906.0,58.8248,58.891,58.8153,58.8437,23906.0
2022-12-19 11:20:00,62.2,62.25,62.14,62.23,20165.0,58.8626,58.91,58.8059,58.891,20165.0
2022-12-19 11:25:00,62.23,62.24,62.14,62.23,13931.0,58.891,58.9005,58.8059,58.891,13931.0
2022-12-19 11:30:00,62.23,62.25,62.07,62.09,17747.0,58.891,58.91,58.7396,58.7585,17747.0
2022-12-19 11:35:00,62.09,62.17,62.04,62.12,18073.0,58.7585,58.8342,58.7112,58.7869,18073.0
2022-12-19 11:40:00,62.12,62.12,62.02,62.1,22901.0,58.7869,58.7869,58.6923,58.768,22901.0
2022-12-19 11:45:00,62.1,62.12,62.03,62.05,24476.0,58.768,58.7869,58.7018,58.7207,24476.0
2022-12-19 11:50:00,62.05,62.05,61.96,62.04,19631.0,58.7207,58.7207,58.6355,58.7112,19631.0
2022-12-19 11:55:00,62.05,62.06,62.0,62.01,25084.0,58.7207,58.7301,58.6734,58.6828,25084.0
2022-12-19 12:00:00,62.02,62.08,62.01,62.05,28623.0,58.6923,58.7491,58.6828,58.7207,28623.0
2022-12-19 12:05:00,62.05,62.09,62.03,62.05,24729.0,58.7207,58.7585,58.7018,58.7207,24729.0
2022-12-19 12:10:00,62.05,62.09,62.03,62.05,21750.0,58.7207,58.7585,58.7018,58.7207,21750.0
2022-12-19 12:15:00,62.05,62.06,61.95,61.99,21937.0,58.7207,58.7301,58.6261,58.6639,21937.0
2022-12-19 12:20:00,61.99,62.06,61.97,62.05,29920.0,58.6639,58.7301,58.645,58.7207,29920.0
2022-12-19 12:25:00,62.05,62.12,62.03,62.08,63661.0,58.7207,58.7869,58.7018,58.7491,63661.0
2022-12-19 12:30:00,62.09,62.11,62.01,62.05,42572.0,58.7585,58.7775,58.6828,58.7207,42572.0
2022-12-19 12:35:00,62.05,62.05,61.92,61.94,30226.0,58.7207,58.7207,58.5977,58.6166,30226.0
2022-12-19 12:40:00,61.94,61.95,61.87,61.94,22651.0,58.6166,58.6261,58.5503,58.6166,22651.0
2022-12-19 12:45:00,61.94,61.98,61.9,61.96,24121.0,58.6166,58.6544,58.5787,58.6355,24121.0
2022-12-19 12:50:00,61.96,61.99,61.95,61.96,12527.0,58.6355,58.6639,58.6261,58.6355,12527.0
2022-12-19 12:55:00,61.97,62.01,61.94,61.97,13413.0,58.645,58.6828,58.6166,58.645,13413.0
2022-12-19 13:00:00,61.98,62.02,61.95,61.99,27250.0,58.6544,58.6923,58.6261,58.6639,27250.0
2022-12-19 13:05:00,62.0,62.01,61.92,61.93,20806.0,58.6734,58.6828,58.5977,58.6071,20806.0
2022-12-19 13:10:00,61.93,61.97,61.92,61.96,17849.0,58.6071,58.645,58.5977,58.6355,17849.0
2022-12-19 13:15:00,61.95,61.97,61.9,61.92,37817.0,58.6261,58.645,58.5787,58.5977,37817.0
2022-12-19 13:20:00,61.92,61.99,61.91,61.95,12283.0,58.5977,58.6639,58.5882,58.6261,12283.0
2022-12-19 13:25:00,61.95,61.98,61.88,61.91,30815.0,58.6261,58.6544,58.5598,58.5882,30815.0
2022-12-19 13:30:00,61.91,61.96,61.88,61.89,15824.0,58.5882,58.6355,58.5598,58.5693,15824.0
2022-12-19 13:35:00,61.9,61.91,61.86,61.87,23000.0,58.5787,58.5882,58.5409,58.5503,23000.0
2022-12-19 13:40:00,61.87,61.9,61.77,61.79,36588.0,58.5503,58.5787,58.4557,58.4746,36588.0
2022-12-19 13:45:00,61.79,61.81,61.71,61.79,34461.0,58.4746,58.4936,58.3989,58.4746,34461.0
2022-12-19 13:50:00,61.78,61.79,61.5,61.66,1035103.0,58.4652,58.4746,58.2002,58.3516,1035103.0
2022-12-19 13:55:00,61.66,61.71,61.5,61.5,41636.0,58.3516,58.3989,58.2002,58.2002,41636.0
2022-12-19 14:00:00,61.51,61.59,61.47,61.48,28603.0,58.2097,58.2854,58.1718,58.1813,28603.0
2022-12-19 14:05:00,61.48,61.51,61.47,61.51,24053.0,58.1813,58.2097,58.1718,58.2097,24053.0
2022-12-19 14:10:00,61.51,61.56,61.42,61.44,17764.0,58.2097,58.257,58.1245,58.1434,17764.0
2022-12-19 14:15:00,61.43,61.54,61.4,61.52,28261.0,58.134,58.238,58.1056,58.2191,28261.0
2022-12-19 14:20:00,61.51,61.66,61.51,61.57,31470.0,58.2097,58.3516,58.2097,58.2664,31470.0
2022-12-19 14:25:00,61.56,61.58,61.47,61.48,12787.0,58.257,58.2759,58.1718,58.1813,12787.0
2022-12-19 14:30:00,61.48,61.52,61.47,61.52,14946.0,58.1813,58.2191,58.1718,58.2191,14946.0
2022-12-19 14:35:00,61.52,61.52,61.4,61.45,19728.0,58.2191,58.2191,58.1056,58.1529,19728.0
2022-12-19 14:40:00,61.43,61.43,61.32,61.34,15447.0,58.134,58.134,58.0299,58.0488,15447.0
2022-12-19 14:45:00,61.34,61.44,61.34,61.38,18857.0,58.0488,58.1434,58.0488,58.0866,18857.0
2022-12-19 14:50:00,61.37,61.37,61.28,61.32,23225.0,58.0772,58.0772,57.992,58.0299,23225.0
2022-12-19 14:55:00,61.31,61.43,61.29,61.39,25469.0,58.0204,58.134,58.0015,58.0961,25469.0
2022-12-19 15:00:00,61.4,61.41,61.31,61.35,26886.0,58.1056,58.115,58.0204,58.0582,26886.0
2022-12-19 15:05:00,61.35,61.44,61.34,61.44,29598.0,58.0582,58.1434,58.0488,58.1434,29598.0
2022-12-19 15:10:00,61.44,61.45,61.33,61.33,41662.0,58.1434,58.1529,58.0393,58.0393,41662.0
2022-12-19 15:15:00,61.34,61.37,61.3,61.33,69119.0,58.0488,58.0772,58.0109,58.0393,69119.0
2022-12-19 15:20:00,61.33,61.39,61.31,61.37,52477.0,58.0393,58.0961,58.0204,58.0772,52477.0
2022-12-19 15:25:00,61.38,61.43,61.35,61.38,42676.0,58.0866,58.134,58.0582,58.0866,42676.0
2022-12-19 15:30:00,61.38,61.48,61.37,61.45,83670.0,58.0866,58.1813,58.0772,58.1529,83670.0
2022-12-19 15:35:00,61.45,61.53,61.44,61.47,98837.0,58.1529,58.2286,58.1434,58.1718,98837.0
2022-12-19 15:40:00,61.47,61.48,61.36,61.41,71326.0,58.1718,58.1813,58.0677,58.115,71326.0
2022-12-19 15:45:00,61.41,61.47,61.38,61.38,111240.0,58.115,58.1718,58.0866,58.0866,111240.0
2022-12-19 15:50:00,61.38,61.5,61.35,61.48,201506.0,58.0866,58.2002,58.0582,58.1813,201506.0
2022-12-19 15:55:00,61.47,61.55,61.43,61.48,378013.0,58.1718,58.2475,58.134,58.1813,378013.0
2022-12-20 09:30:00,61.86,61.98,61.29,61.97,74173.0,58.5409,58.6544,58.0015,58.645,74173.0
2022-12-20 09:35:00,61.99,62.14,61.9,62.04,76761.0,58.6639,58.8059,58.5787,58.7112,76761.0
2022-12-20 09:40:00,62.05,62.26,61.99,62.21,28751.0,58.7207,58.9194,58.6639,58.8721,28751.0
2022-12-20 09:45:00,62.21,62.24,62.01,62.12,48375.0,58.8721,58.9005,58.6828,58.7869,48375.0
2022-12-20 09:50:00,62.12,62.23,62.08,62.21,19943.0,58.7869,58.891,58.7491,58.8721,19943.0
2022-12-20 09:55:00,62.23,62.43,62.2,62.4,20304.0,58.891,59.0803,58.8626,59.0519,20304.0
2022-12-20 10:00:00,62.41,62.5,62.4,62.43,31284.0,59.0614,59.1465,59.0519,59.0803,31284.0
2022-12-20 10:05:00,62.43,62.45,62.38,62.39,26197.0,59.0803,59.0992,59.033,59.0424,26197.0
2022-12-20 10:10:00,62.39,62.52,62.33,62.52,38667.0,59.0424,59.1655,58.9857,59.1655,38667.0
2022-12-20 10:15:00,62.53,62.76,62.51,62.7,35531.0,59.1749,59.3926,59.156,59.3358,35531.0
2022-12-20 10:20:00,62.71,62.86,62.71,62.76,24049.0,59.3453,59.4872,59.3453,59.3926,24049.0
2022-12-20 10:25:00,62.76,62.86,62.67,62.86,22503.0,59.3926,59.4872,59.3074,59.4872,22503.0
2022-12-20 10:30:00,62.88,62.95,62.87,62.91,23162.0,59.5062,59.5724,59.4967,59.5345,23162.0
2022-12-20 10:35:00,62.91,63.09,62.9,63.05,24492.0,59.5345,59.7049,59.5251,59.667,24492.0
2022-12-20 10:40:00,63.06,63.11,63.01,63.08,20027.0,59.6765,59.7238,59.6292,59.6954,20027.0
2022-12-20 10:45:00,63.08,63.13,62.92,63.0,27237.0,59.6954,59.7427,59.544,59.6197,27237.0
2022-12-20 10:50:00,63.0,63.01,62.92,62.92,16380.0,59.6197,59.6292,59.544,59.544,16380.0
2022-12-20 10:55:00,62.94,62.96,62.81,62.85,40809.0,59.5629,59.5819,59.4399,59.4778,40809.0
2022-12-20 11:00:00,62.85,62.95,62.81,62.94,40289.0,59.4778,59.5724,59.4399,59.5629,40289.0
2022-12-20 11:05:00,62.95,62.97,62.87,62.88,15966.0,59.5724,59.5913,59.4967,59.5062,15966.0
2022-12-20 11:10:00,62.88,62.89,62.79,62.87,23312.0,59.5062,59.5156,59.421,59.4967,23312.0
2022-12-20 11:15:00,62.86,62.87,62.65,62.72,18822.0,59.4872,59.4967,59.2885,59.3547,18822.0
2022-12-20 11:20:00,62.72,62.73,62.67,62.69,16561.0,59.3547,59.3642,59.3074,59.3263,16561.0
2022-12-20 11:25:00,62.67,62.69,62.57,62.63,27475.0,59.3074,59.3263,59.2128,59.2696,27475.0
2022-12-20 11:30:00,62.63,62.65,62.54,62.6,24110.0,59.2696,59.2885,59.1844,59.2412,24110.0
2022-12-20 11:35:00,62.6,62.63,62.57,62.59,22609.0,59.2412,59.2696,59.2128,59.2317,22609.0
2022-12-20 11:40:00,62.58,62.8,62.53,62.72,65322.0,59.2222,59.4304,59.1749,59.3547,65322.0
2022-12-20 11:45:00,62.71,62.78,62.7,62.73,19475.0,59.3453,59.4115,59.3358,59.3642,19475.0
2022-12-20 11:50:00,62.71,62.74,62.66,62.72,13534.0,59.3453,59.3737,59.298,59.3547,13534.0
2022-12-20 11:55:00,62.73,62.83,62.71,62.8,21013.0,59.3642,59.4588,59.3453,59.4304,21013.0
2022-12-20 12:00:00,62.8,62.84,62.78,62.83,10339.0,59.4304,59.4683,59.4115,59.4588,10339.0
2022-12-20 12:05:00,62.82,62.85,62.79,62.79,15600.0,59.4494,59.4778,59.421,59.421,15600.0
2022-12-20 12:10:00,62.79,62.81,62.71,62.72,14766.0,59.421,59.4399,59.3453,59.3547,14766.0
2022-12-20 12:15:00,62.73,62.77,62.69,62.76,13982.0,59.3642,59.4021,59.3263,59.3926,13982.0
2022-12-20 12:20:00,62.76,62.85,62.76,62.83,9024.0,59.3926,59.4778,59.3926,59.4588,9024.0
2022-12-20 12:25:00,62.84,62.88,62.78,62.78,19191.0,59.4683,59.5062,59.4115,59.4115,19191.0
2022-12-20 12:30:00,62.78,62.82,62.74,62.75,14677.0,59.4115,59.4494,59.3737,59.3831,14677.0
2022-12-20 12:35:00,62.75,62.81,62.74,62.8,9464.0,59.3831,59.4399,59.3737,59.4304,9464.0
2022-12-20 12:40:00,62.82,62.91,62.82,62.85,16105.0,59.4494,59.5345,59.4494,59.4778,16105.0
2022-12-20 12:45:00,62.85,62.89,62.82,62.86,16318.0,59.4778,59.5156,59.4494,59.4872,16318.0
2022-12-20 12:50:00,62.88,62.93,62.8,62.93,22169.0,59.5062,59.5535,59.4304,59.5535,22169.0
2022-12-20 12:55:00,62.93,62.99,62.88,62.99,21313.0,59.5535,59.6102,59.5062,59.6102,21313.0
2022-12-20 13:00:00,62.99,63.02,62.96,63.02,15651.0,59.6102,59.6386,59.5819,59.6386,15651.0
2022-12-20 13:05:00,63.02,63.07,63.0,63.06,26209.0,59.6386,59.686,59.6197,59.6765,26209.0
2022-12-20 13:10:00,63.07,63.08,62.98,63.07,20996.0,59.686,59.6954,59.6008,59.686,20996.0
2022-12-20 13:15:00,63.07,63.16,63.06,63.1,22035.0,59.686,59.7711,59.6765,59.7143,22035.0
2022-12-20 13:20:00,63.12,63.19,63.09,63.17,28786.0,59.7333,59.7995,59.7049,59.7806,28786.0
2022-12-20 13:25:00,63.17,63.24,63.13,63.14,29015.0,59.7806,59.8468,59.7427,59.7522,29015.0
2022-12-20 13:30:00,63.14,63.21,63.14,63.15,30014.0,59.7522,59.8184,59.7522,59.7617,30014.0
2022-12-20 13:35:00,63.16,63.17,63.07,63.13,33474.0,59.7711,59.7806,59.686,59.7427,33474.0
2022-12-20 13:40:00,63.13,63.15,63.05,63.1,23315.0,59.7427,59.7617,59.667,59.7143,23315.0
2022-12-20 13:45:00,63.1,63.1,62.98,62.98,16516.0,59.7143,59.7143,59.6008,59.6008,16516.0
2022-12-20 13:50:00,62.98,63.03,62.97,62.98,21772.0,59.6008,59.6481,59.5913,59.6008,21772.0
2022-12-20 13:55:00,62.98,63.01,62.93,62.94,24915.0,59.6008,59.6292,59.5535,59.5629,24915.0
2022-12-20 14:00:00,62.94,62.97,62.91,62.94,23020.0,59.5629,59.5913,59.5345,59.5629,23020.0
2022-12-20 14:05:00,62.94,62.98,62.92,62.96,32712.0,59.5629,59.6008,59.544,59.5819,32712.0
2022-12-20 14:10:00,62.95,63.01,62.92,62.99,30168.0,59.5724,59.6292,59.544,59.6102,30168.0
2022-12-20 14:15:00,62.98,62.99,62.92,62.97,14488.0,59.6008,59.6102,59.544,59.5913,14488.0
2022-12-20 14:20:00,62.96,62.97,62.81,62.82,22763.0,59.5819,59.5913,59.4399,59.4494,22763.0
2022-12-20 14:25:00,62.82,62.84,62.78,62.82,30872.0,59.4494,59.4683,59.4115,59.4494,30872.0
2022-12-20 14:30:00,62.81,62.83,62.76,62.77,25295.0,59.4399,59.4588,59.3926,59.4021,25295.0
2022-12-20 14:35:00,62.77,62.83,62.7,62.77,64750.0,59.4021,59.4588,59.3358,59.4021,64750.0
2022-12-20 14:40:00,62.77,62.77,62.69,62.72,19950.0,59.4021,59.4021,59.3263,59.3547,19950.0
2022-12-20 14:45:00,62.72,62.78,62.71,62.77,41642.0,59.3547,59.4115,59.3453,59.4021,41642.0
2022-12-20 14:50:00,62.77,62.83,62.74,62.82,15934.0,59.4021,59.4588,59.3737,59.4494,15934.0
2022-12-20 14:55:00,62.82,62.84,62.79,62.82,14818.0,59.4494,59.4683,59.421,59.4494,14818.0
2022-12-20 15:00:00,62.82,62.84,62.72,62.73,19179.0,59.4494,59.4683,59.3547,59.3642,19179.0
2022-12-20 15:05:00,62.73,62.83,62.71,62.83,38950.0,59.3642,59.4588,59.3453,59.4588,38950.0
2022-12-20 15:10:00,62.83,62.86,62.77,62.82,30702.0,59.4588,59.4872,59.4021,59.4494,30702.0
2022-12-20 15:15:00,62.82,62.87,62.77,62.79,46546.0,59.4494,59.4967,59.4021,59.421,46546.0
2022-12-20 15:20:00,62.79,62.8,62.69,62.7,33417.0,59.421,59.4304,59.3263,59.3358,33417.0
2022-12-20 15:25:00,62.7,62.83,62.7,62.83,43794.0,59.3358,59.4588,59.3358,59.4588,43794.0
2022-12-20 15:30:00,62.83,62.83,62.72,62.77,57896.0,59.4588,59.4588,59.3547,59.4021,57896.0
2022-12-20 15:35:00,62.77,62.87,62.77,62.87,38395.0,59.4021,59.4967,59.4021,59.4967,38395.0
2022-12-20 15:40:00,62.87,62.89,62.83,62.84,62699.0,59.4967,59.5156,59.4588,59.4683,62699.0
2022-12-20 15:45:00,62.86,62.86,62.75,62.76,76685.0,59.4872,59.4872,59.3831,59.3926,76685.0
2022-12-20 15:50:00,62.75,62.79,62.67,62.74,119992.0,59.3831,59.421,59.3074,59.3737,119992.0
2022-12-20 15:55:00,62.74,62.85,62.74,62.79,268783.0,59.3737,59.4778,59.3737,59.421,268783.0
2022-12-21 09:30:00,63.48,63.73,63.46,63.67,52449.0,60.074,60.3105,60.055,60.2538,52449.0
2022-12-21 09:35:00,63.67,63.7,63.55,63.64,20065.0,60.2538,60.2822,60.1402,60.2254,20065.0
2022-12-21 09:40:00,63.64,63.65,63.42,63.42,34703.0,60.2254,60.2348,60.0172,60.0172,34703.0
2022-12-21 09:45:00,63.4,63.52,63.37,63.41,31798.0,59.9983,60.1118,59.9699,60.0077,31798.0
2022-12-21 09:50:00,63.38,63.46,63.33,63.39,53117.0,59.9793,60.055,59.932,59.9888,53117.0
2022-12-21 09:55:00,63.38,63.47,63.35,63.47,19238.0,59.9793,60.0645,59.9509,60.0645,19238.0
2022-12-21 10:00:00,63.5,63.65,63.49,63.63,24165.0,60.0929,60.2348,60.0834,60.2159,24165.0
2022-12-21 10:05:00,63.62,63.65,63.54,63.56,11502.0,60.2064,60.2348,60.1307,60.1497,11502.0
2022-12-21 10:10:00,63.58,63.58,63.38,63.38,27855.0,60.1686,60.1686,59.9793,59.9793,27855.0
2022-12-21 10:15:00,63.36,63.47,63.34,63.47,21908.0,59.9604,60.0645,59.9415,60.0645,21908.0
2022-12-21 10:20:00,63.45,63.63,63.44,63.59,16783.0,60.0456,60.2159,60.0361,60.1781,16783.0
2022-12-21 10:25:00,63.59,63.67,63.56,63.64,27161.0,60.1781,60.2538,60.1497,60.2254,27161.0
2022-12-21 10:30:00,63.65,63.68,63.58,63.62,24247.0,60.2348,60.2632,60.1686,60.2064,24247.0
2022-12-21 10:35:00,63.62,63.67,63.6,63.65,15169.0,60.2064,60.2538,60.1875,60.2348,15169.0
2022-12-21 10:40:00,63.67,63.7,63.62,63.63,23017.0,60.2538,60.2822,60.2064,60.2159,23017.0
2022-12-21 10:45:00,63.63,63.63,63.54,63.57,17197.0,60.2159,60.2159,60.1307,60.1591,17197.0
2022-12-21 10:50:00,63.57,63.61,63.5,63.51,22197.0,60.1591,60.197,60.0929,60.1023,22197.0
2022-12-21 10:55:00,63.51,63.58,63.5,63.52,14525.0,60.1023,60.1686,60.0929,60.1118,14525.0
2022-12-21 11:00:00,63.52,63.59,63.51,63.59,14371.0,60.1118,60.1781,60.1023,60.1781,14371.0
2022-12-21 11:05:00,63.58,63.59,63.48,63.55,12465.0,60.1686,60.1781,60.074,60.1402,12465.0
2022-12-21 11:10:00,63.55,63.56,63.46,63.47,10925.0,60.1402,60.1497,60.055,60.0645,10925.0
2022-12-21 11:15:00,63.46,63.47,63.37,63.37,17067.0,60.055,60.0645,59.9699,59.9699,17067.0
2022-12-21 11:20:00,63.37,63.48,63.37,63.46,29009.0,59.9699,60.074,59.9699,60.055,29009.0
2022-12-21 11:25:00,63.47,63.58,63.43,63.57,23135.0,60.0645,60.1686,60.0266,60.1591,23135.0
2022-12-21 11:30:00,63.57,63.57,63.45,63.49,9702.0,60.1591,60.1591,60.0456,60.0834,9702.0
2022-12-21 11:35:00,63.49,63.54,63.45,63.51,10440.0,60.0834,60.1307,60.0456,60.1023,10440.0
2022-12-21 11:40:00,63.5,63.55,63.46,63.54,12272.0,60.0929,60.1402,60.055,60.1307,12272.0
2022-12-21 11:45:00,63.55,63.57,63.48,63.52,15643.0,60.1402,60.1591,60.074,60.1118,15643.0
2022-12-21 11:50:00,63.52,63.55,63.49,63.52,8712.0,60.1118,60.1402,60.0834,60.1118,8712.0
2022-12-21 11:55:00,63.53,63.56,63.49,63.49,8111.0,60.1213,60.1497,60.0834,60.0834,8111.0
2022-12-21 12:00:00,63.5,63.51,63.44,63.46,7864.0,60.0929,60.1023,60.0361,60.055,7864.0
2022-12-21 12:05:00,63.47,63.52,63.45,63.46,8977.0,60.0645,60.1118,60.0456,60.055,8977.0
2022-12-21 12:10:00,63.45,63.49,63.44,63.46,4447.0,60.0456,60.0834,60.0361,60.055,4447.0
2022-12-21 12:15:00,63.47,63.49,63.45,63.48,8678.0,60.0645,60.0834,60.0456,60.074,8678.0
2022-12-21 12:20:00,63.47,63.49,63.43,63.49,5097.0,60.0645,60.0834,60.0266,60.0834,5097.0
2022-12-21 12:25:00,63.48,63.48,63.41,63.43,7904.0,60.074,60.074,60.0077,60.0266,7904.0
2022-12-21 12:30:00,63.44,63.48,63.43,63.47,7615.0,60.0361,60.074,60.0266,60.0645,7615.0
2022-12-21 12:35:00,63.47,63.47,63.4,63.46,5949.0,60.0645,60.0645,59.9983,60.055,5949.0
2022-12-21 12:40:00,63.47,63.53,63.46,63.51,8539.0,60.0645,60.1213,60.055,60.1023,8539.0
2022-12-21 12:45:00,63.51,63.51,63.45,63.49,9425.0,60.1023,60.1023,60.0456,60.0834,9425.0
2022-12-21 12:50:00,63.49,63.56,63.48,63.55,10128.0,60.0834,60.1497,60.074,60.1402,10128.0
2022-12-21 12:55:00,63.54,63.61,63.53,63.61,14667.0,60.1307,60.197,60.1213,60.197,14667.0
2022-12-21 13:00:00,63.6,63.67,63.59,63.66,9968.0,60.1875,60.2538,60.1781,60.2443,9968.0
2022-12-21 13:05:00,63.68,63.73,63.67,63.7,14306.0,60.2632,60.3105,60.2538,60.2822,14306.0
2022-12-21 13:10:00,63.7,63.72,63.68,63.69,10934.0,60.2822,60.3011,60.2632,60.2727,10934.0
2022-12-21 13:15:00,63.68,63.68,63.62,63.67,8646.0,60.2632,60.2632,60.2064,60.2538,8646.0
2022-12-21 13:20:00,63.66,63.66,63.57,63.57,9905.0,60.2443,60.2443,60.1591,60.1591,9905.0
2022-12-21 13:25:00,63.58,63.65,63.56,63.62,17141.0,60.1686,60.2348,60.1497,60.2064,17141.0
2022-12-21 13:30:00,63.62,63.72,63.62,63.71,27065.0,60.2064,60.3011,60.2064,60.2916,27065.0
2022-12-21 13:35:00,63.71,63.74,63.66,63.74,18612.0,60.2916,60.32,60.2443,60.32,18612.0
2022-12-21 13:40:00,63.75,63.76,63.72,63.74,31477.0,60.3295,60.3389,60.3011,60.32,31477.0
2022-12-21 13:45:00,63.75,63.85,63.75,63.84,38481.0,60.3295,60.4241,60.3295,60.4146,38481.0
2022-12-21 13:50:00,63.85,63.85,63.81,63.83,22172.0,60.4241,60.4241,60.3863,60.4052,22172.0
2022-12-21 13:55:00,63.82,63.83,63.78,63.79,22724.0,60.3957,60.4052,60.3579,60.3673,22724.0
2022-12-21 14:00:00,63.79,63.87,63.78,63.86,20105.0,60.3673,60.443,60.3579,60.4336,20105.0
2022-12-21 14:05:00,63.87,63.89,63.82,63.84,13780.0,60.443,60.462,60.3957,60.4146,13780.0
2022-12-21 14:10:00,63.83,63.83,63.72,63.72,17805.0,60.4052,60.4052,60.3011,60.3011,17805.0
2022-12-21 14:15:00,63.72,63.74,63.69,63.71,9811.0,60.3011,60.32,60.2727,60.2916,9811.0
2022-12-21 14:20:00,63.71,63.72,63.66,63.67,15116.0,60.2916,60.3011,60.2443,60.2538,15116.0
2022-12-21 14:25:00,63.67,63.7,63.64,63.65,14424.0,60.2538,60.2822,60.2254,60.2348,14424.0
2022-12-21 14:30:00,63.66,63.66,63.55,63.57,14967.0,60.2443,60.2443,60.1402,60.1591,14967.0
2022-12-21 14:35:00,63.57,63.6,63.51,63.6,18050.0,60.1591,60.1875,60.1023,60.1875,18050.0
2022-12-21 14:40:00,63.6,63.64,63.51,63.52,21248.0,60.1875,60.2254,60.1023,60.1118,21248.0
2022-12-21 14:45:00,63.53,63.58,63.52,63.58,8890.0,60.1213,60.1686,60.1118,60.1686,8890.0
2022-12-21 14:50:00,63.59,63.59,63.51,63.52,17067.0,60.1781,60.1781,60.1023,60.1118,17067.0
2022-12-21 14:55:00,63.52,63.53,63.45,63.52,30611.0,60.1118,60.1213,60.0456,60.1118,30611.0
2022-12-21 15:00:00,63.52,63.53,63.45,63.47,69733.0,60.1118,60.1213,60.0456,60.0645,69733.0
2022-12-21 15:05:00,63.46,63.47,63.35,63.42,23420.0,60.055,60.0645,59.9509,60.0172,23420.0
2022-12-21 15:10:00,63.42,63.46,63.39,63.42,32160.0,60.0172,60.055,59.9888,60.0172,32160.0
2022-12-21 15:15:00,63.43,63.44,63.29,63.29,34568.0,60.0266,60.0361,59.8942,59.8942,34568.0
2022-12-21 15:20:00,63.29,63.39,63.25,63.35,50867.0,59.8942,59.9888,59.8563,59.9509,50867.0
2022-12-21 15:25:00,63.35,63.39,63.33,63.39,50823.0,59.9509,59.9888,59.932,59.9888,50823.0
2022-12-21 15:30:00,63.39,63.4,63.29,63.29,42076.0,59.9888,59.9983,59.8942,59.8942,42076.0
2022-12-21 15:35:00,63.29,63.41,63.28,63.38,63194.0,59.8942,60.0077,59.8847,59.9793,63194.0
2022-12-21 15:40:00,63.37,63.38,63.28,63.34,71292.0,59.9699,59.9793,59.8847,59.9415,71292.0
2022-12-21 15:45:00,63.35,63.37,63.29,63.36,51205.0,59.9509,59.9699,59.8942,59.9604,51205.0
2022-12-21 15:50:00,63.36,63.37,63.24,63.3,126844.0,59.9604,59.9699,59.8468,59.9036,126844.0
2022-12-21 15:55:00,63.3,63.35,63.26,63.32,326289.0,59.9036,59.9509,59.8658,59.9225,326289.0
2022-12-22 09:30:00,63.15,63.27,62.91,62.97,44524.0,59.7617,59.8752,59.5345,59.5913,44524.0
2022-12-22 09:35:00,62.94,63.03,62.79,62.84,21044.0,59.5629,59.6481,59.421,59.4683,21044.0
2022-12-22 09:40:00,62.84,62.94,62.84,62.85,19484.0,59.4683,59.5629,59.4683,59.4778,19484.0
2022-12-22 09:45:00,62.85,62.99,62.81,62.9,99132.0,59.4778,59.6102,59.4399,59.5251,99132.0
2022-12-22 09:50:00,62.9,62.9,62.73,62.75,16852.0,59.5251,59.5251,59.3642,59.3831,16852.0
2022-12-22 09:55:00,62.75,62.78,62.63,62.63,13000.0,59.3831,59.4115,59.2696,59.2696,13000.0
2022-12-22 10:00:00,62.64,62.71,62.43,62.47,27005.0,59.279,59.3453,59.0803,59.1182,27005.0
2022-12-22 10:05:00,62.47,62.52,62.35,62.42,17469.0,59.1182,59.1655,59.0046,59.0708,17469.0
2022-12-22 10:10:00,62.42,62.52,62.39,62.47,27364.0,59.0708,59.1655,59.0424,59.1182,27364.0
2022-12-22 10:15:00,62.46,62.51,62.45,62.48,30965.0,59.1087,59.156,59.0992,59.1276,30965.0
2022-12-22 10:20:00,62.5,62.52,62.42,62.43,19434.0,59.1465,59.1655,59.0708,59.0803,19434.0
2022-12-22 10:25:00,62.42,62.51,62.36,62.37,38664.0,59.0708,59.156,59.0141,59.0235,38664.0
2022-12-22 10:30:00,62.36,62.48,62.34,62.43,12598.0,59.0141,59.1276,58.9951,59.0803,12598.0
2022-12-22 10:35:00,62.43,62.45,62.35,62.37,16690.0,59.0803,59.0992,59.0046,59.0235,16690.0
2022-12-22 10:40:00,62.37,62.43,62.36,62.41,20178.0,59.0235,59.0803,59.0141,59.0614,20178.0
2022-12-22 10:45:00,62.41,62.41,62.35,62.36,11086.0,59.0614,59.0614,59.0046,59.0141,11086.0
2022-12-22 10:50:00,62.36,62.41,62.34,62.34,23184.0,59.0141,59.0614,58.9951,58.9951,23184.0
2022-12-22 10:55:00,62.32,62.33,62.26,62.26,23181.0,58.9762,58.9857,58.9194,58.9194,23181.0
2022-12-22 11:00:00,62.25,62.29,62.21,62.26,31670.0,58.91,58.9478,58.8721,58.9194,31670.0
2022-12-22 11:05:00,62.28,62.34,62.27,62.3,11405.0,58.9383,58.9951,58.9289,58.9573,11405.0
2022-12-22 11:10:00,62.31,62.38,62.3,62.38,6811.0,58.9667,59.033,58.9573,59.033,6811.0
2022-12-22 11:15:00,62.38,62.43,62.38,62.4,14400.0,59.033,59.0803,59.033,59.0519,14400.0
2022-12-22 11:20:00,62.4,62.42,62.34,62.34,27255.0,59.0519,59.0708,58.9951,58.9951,27255.0
2022-12-22 11:25:00,62.34,62.38,62.32,62.37,8687.0,58.9951,59.033,58.9762,59.0235,8687.0
2022-12-22 11:30:00,62.37,62.42,62.37,62.4,14092.0,59.0235,59.0708,59.0235,59.0519,14092.0
2022-12-22 11:35:00,62.41,62.41,62.32,62.34,12731.0,59.0614,59.0614,58.9762,58.9951,12731.0
2022-12-22 11:40:00,62.32,62.34,62.24,62.34,36851.0,58.9762,58.9951,58.9005,58.9951,36851.0
2022-12-22 11:45:00,62.34,62.34,62.24,62.27,17663.0,58.9951,58.9951,58.9005,58.9289,17663.0
2022-12-22 11:50:00,62.27,62.32,62.21,62.25,6051.0,58.9289,58.9762,58.8721,58.91,6051.0
2022-12-22 11:55:00,62.26,62.34,62.24,62.34,9058.0,58.9194,58.9951,58.9005,58.9951,9058.0
2022-12-22 12:00:00,62.33,62.34,62.27,62.29,144787.0,58.9857,58.9951,58.9289,58.9478,144787.0
2022-12-22 12:05:00,62.29,62.31,62.22,62.23,9898.0,58.9478,58.9667,58.8816,58.891,9898.0
2022-12-22 12:10:00,62.25,62.25,62.17,62.19,18461.0,58.91,58.91,58.8342,58.8532,18461.0
2022-12-22 12:15:00,62.19,62.21,62.12,62.13,11873.0,58.8532,58.8721,58.7869,58.7964,11873.0
2022-12-22 12:20:00,62.13,62.18,62.05,62.06,8616.0,58.7964,58.8437,58.7207,58.7301,8616.0
2022-12-22 12:25:00,62.05,62.07,61.87,61.91,31543.0,58.7207,58.7396,58.5503,58.5882,31543.0
2022-12-22 12:30:00,61.89,61.93,61.87,61.9,10350.0,58.5693,58.6071,58.5503,58.5787,10350.0
2022-12-22 12:35:00,61.9,61.93,61.89,61.9,14326.0,58.5787,58.6071,58.5693,58.5787,14326.0
2022-12-22 12:40:00,61.89,61.89,61.79,61.8,11659.0,58.5693,58.5693,58.4746,58.4841,11659.0
2022-12-22 12:45:00,61.81,61.83,61.8,61.83,9282.0,58.4936,58.5125,58.4841,58.5125,9282.0
2022-12-22 12:50:00,61.84,61.84,61.78,61.8,12168.0,58.522,58.522,58.4652,58.4841,12168.0
2022-12-22 12:55:00,61.79,61.84,61.77,61.82,16909.0,58.4746,58.522,58.4557,58.503,16909.0
2022-12-22 13:00:00,61.8,61.8,61.66,61.68,17059.0,58.4841,58.4841,58.3516,58.3705,17059.0
2022-12-22 13:05:00,61.68,61.69,61.58,61.62,10044.0,58.3705,58.38,58.2759,58.3138,10044.0
2022-12-22 13:10:00,61.63,61.7,61.63,61.7,6803.0,58.3232,58.3895,58.3232,58.3895,6803.0
2022-12-22 13:15:00,61.69,61.73,61.68,61.71,10618.0,58.38,58.4179,58.3705,58.3989,10618.0
2022-12-22 13:20:00,61.7,61.7,61.66,61.66,15511.0,58.3895,58.3895,58.3516,58.3516,15511.0
2022-12-22 13:25:00,61.66,61.72,61.64,61.66,12935.0,58.3516,58.4084,58.3327,58.3516,12935.0
2022-12-22 13:30:00,61.65,61.65,61.53,61.55,13501.0,58.3421,58.3421,58.2286,58.2475,13501.0
2022-12-22 13:35:00,61.56,61.68,61.52,61.68,11461.0,58.257,58.3705,58.2191,58.3705,11461.0
2022-12-22 13:40:00,61.68,61.71,61.65,61.65,21400.0,58.3705,58.3989,58.3421,58.3421,21400.0
2022-12-22 13:45:00,61.66,61.69,61.61,61.63,16645.0,58.3516,58.38,58.3043,58.3232,16645.0
2022-12-22 13:50:00,61.64,61.67,61.62,61.66,16368.0,58.3327,58.3611,58.3138,58.3516,16368.0
2022-12-22 13:55:00,61.66,61.67,61.59,61.65,24649.0,58.3516,58.3611,58.2854,58.3421,24649.0
2022-12-22 14:00:00,61.66,61.68,61.57,61.62,33887.0,58.3516,58.3705,58.2664,58.3138,33887.0
2022-12-22 14:05:00,61.62,61.68,61.6,61.6,26273.0,58.3138,58.3705,58.2948,58.2948,26273.0
2022-12-22 14:10:00,61.62,61.67,61.6,61.67,37091.0,58.3138,58.3611,58.2948,58.3611,37091.0
2022-12-22 14:15:00,61.66,61.67,61.63,61.65,26314.0,58.3516,58.3611,58.3232,58.3421,26314.0
2022-12-22 14:20:00,61.65,61.69,61.57,61.66,32219.0,58.3421,58.38,58.2664,58.3516,32219.0
2022-12-22 14:25:00,61.65,61.7,61.62,61.67,52109.0,58.3421,58.3895,58.3138,58.3611,52109.0
2022-12-22 14:30:00,61.66,61.73,61.64,61.68,71847.0,58.3516,58.4179,58.3327,58.3705,71847.0
2022-12-22 14:35:00,61.68,61.76,61.66,61.69,33216.0,58.3705,58.4462,58.3516,58.38,33216.0
2022-12-22 14:40:00,61.68,61.79,61.68,61.79,19638.0,58.3705,58.4746,58.3705,58.4746,19638.0
2022-12-22 14:45:00,61.77,61.79,61.71,61.73,53031.0,58.4557,58.4746,58.3989,58.4179,53031.0
2022-12-22 14:50:00,61.73,61.79,61.71,61.73,68555.0,58.4179,58.4746,58.3989,58.4179,68555.0
2022-12-22 14:55:00,61.74,61.79,61.71,61.76,88193.0,58.4273,58.4746,58.3989,58.4462,88193.0
2022-12-22 15:00:00,61.76,61.79,61.73,61.76,99360.0,58.4462,58.4746,58.4179,58.4462,99360.0
2022-12-22 15:05:00,61.77,61.79,61.71,61.78,151214.0,58.4557,58.4746,58.3989,58.4652,151214.0
2022-12-22 15:10:00,61.78,61.83,61.75,61.76,69574.0,58.4652,58.5125,58.4368,58.4462,69574.0
2022-12-22 15:15:00,61.76,61.88,61.74,61.88,113412.0,58.4462,58.5598,58.4273,58.5598,113412.0
2022-12-22 15:20:00,61.89,62.11,61.89,62.1,29821.0,58.5693,58.7775,58.5693,58.768,29821.0
2022-12-22 15:25:00,62.1,62.12,62.02,62.12,44236.0,58.768,58.7869,58.6923,58.7869,44236.0
2022-12-22 15:30:00,62.12,62.15,62.06,62.06,36366.0,58.7869,58.8153,58.7301,58.7301,36366.0
2022-12-22 15:35:00,62.07,62.08,62.02,62.05,41376.0,58.7396,58.7491,58.6923,58.7207,41376.0
2022-12-22 15:40:00,62.05,62.13,62.02,62.11,36663.0,58.7207,58.7964,58.6923,58.7775,36663.0
2022-12-22 15:45:00,62.11,62.2,62.05,62.2,41772.0,58.7775,58.8626,58.7207,58.8626,41772.0
2022-12-22 15:50:00,62.2,62.37,62.2,62.34,64990.0,58.8626,59.0235,58.8626,58.9951,64990.0
2022-12-22 15:55:00,62.35,62.41,62.3,62.41,152171.0,59.0046,59.0614,58.9573,59.0614,152171.0
2022-12-23 09:30:00,62.38,62.6,62.38,62.59,40944.0,59.033,59.2412,59.033,59.2317,40944.0
2022-12-23 09:35:00,62.6,62.64,62.21,62.31,12322.0,59.2412,59.279,58.8721,58.9667,12322.0
2022-12-23 09:40:00,62.37,62.53,62.31,62.36,18853.0,59.0235,59.1749,58.9667,59.0141,18853.0
2022-12-23 09:45:00,62.36,62.38,62.25,62.27,11940.0,59.0141,59.033,58.91,58.9289,11940.0
2022-12-23 09:50:00,62.26,62.29,62.18,62.2,25907.0,58.9194,58.9478,58.8437,58.8626,25907.0
2022-12-23 09:55:00,62.19,62.24,62.11,62.24,12545.0,58.8532,58.9005,58.7775,58.9005,12545.0
2022-12-23 10:00:00,62.24,62.53,62.24,62.33,27693.0,58.9005,59.1749,58.9005,58.9857,27693.0
2022-12-23 10:05:00,62.34,62.51,62.29,62.48,17103.0,58.9951,59.156,58.9478,59.1276,17103.0
2022-12-23 10:10:00,62.47,62.56,62.44,62.44,11426.0,59.1182,59.2033,59.0898,59.0898,11426.0
2022-12-23 10:15:00,62.42,62.67,62.39,62.64,16113.0,59.0708,59.3074,59.0424,59.279,16113.0
2022-12-23 10:20:00,62.64,62.71,62.56,62.71,12601.0,59.279,59.3453,59.2033,59.3453,12601.0
2022-12-23 10:25:00,62.72,62.72,62.63,62.69,17597.0,59.3547,59.3547,59.2696,59.3263,17597.0
2022-12-23 10:30:00,62.69,62.73,62.65,62.72,18949.0,59.3263,59.3642,59.2885,59.3547,18949.0
2022-12-23 10:35:00,62.72,62.73,62.63,62.66,48584.0,59.3547,59.3642,59.2696,59.298,48584.0
2022-12-23 10:40:00,62.67,62.67,62.56,62.62,17519.0,59.3074,59.3074,59.2033,59.2601,17519.0
2022-12-23 10:45:00,62.63,62.63,62.53,62.55,14078.0,59.2696,59.2696,59.1749,59.1939,14078.0
2022-12-23 10:50:00,62.55,62.57,62.49,62.51,29932.0,59.1939,59.2128,59.1371,59.156,29932.0
2022-12-23 10:55:00,62.55,62.6,62.53,62.55,21501.0,59.1939,59.2412,59.1749,59.1939,21501.0
2022-12-23 11:00:00,62.54,62.6,62.52,62.6,17484.0,59.1844,59.2412,59.1655,59.2412,17484.0
2022-12-23 11:05:00,62.6,62.61,62.56,62.59,7781.0,59.2412,59.2506,59.2033,59.2317,7781.0
2022-12-23 11:10:00,62.6,62.69,62.6,62.66,12568.0,59.2412,59.3263,59.2412,59.298,12568.0
2022-12-23 11:15:00,62.65,62.69,62.54,62.6,10859.0,59.2885,59.3263,59.1844,59.2412,10859.0
2022-12-23 11:20:00,62.6,62.66,62.58,62.6,9527.0,59.2412,59.298,59.2222,59.2412,9527.0
2022-12-23 11:25:00,62.61,62.65,62.6,62.65,10913.0,59.2506,59.2885,59.2412,59.2885,10913.0
2022-12-23 11:30:00,62.67,62.7,62.66,62.67,15305.0,59.3074,59.3358,59.298,59.3074,15305.0
2022-12-23 11:35:00,62.66,62.81,62.66,62.81,7639.0,59.298,59.4399,59.298,59.4399,7639.0
2022-12-23 11:40:00,62.81,62.84,62.79,62.8,7242.0,59.4399,59.4683,59.421,59.4304,7242.0
2022-12-23 11:45:00,62.79,62.9,62.78,62.87,18806.0,59.421,59.5251,59.4115,59.4967,18806.0
2022-12-23 11:50:00,62.88,62.9,62.83,62.85,13200.0,59.5062,59.5251,59.4588,59.4778,13200.0
2022-12-23 11:55:00,62.84,62.86,62.76,62.77,18871.0,59.4683,59.4872,59.3926,59.4021,18871.0
2022-12-23 12:00:00,62.77,62.87,62.77,62.85,30529.0,59.4021,59.4967,59.4021,59.4778,30529.0
2022-12-23 12:05:00,62.83,62.89,62.8,62.88,11586.0,59.4588,59.5156,59.4304,59.5062,11586.0
2022-12-23 12:10:00,62.86,62.98,62.86,62.97,42410.0,59.4872,59.6008,59.4872,59.5913,42410.0
2022-12-23 12:15:00,62.96,63.03,62.95,63.02,9653.0,59.5819,59.6481,59.5724,59.6386,9653.0
2022-12-23 12:20:00,63.03,63.08,63.01,63.08,7508.0,59.6481,59.6954,59.6292,59.6954,7508.0
2022-12-23 12:25:00,63.07,63.08,63.01,63.01,18449.0,59.686,59.6954,59.6292,59.6292,18449.0
2022-12-23 12:30:00,63.01,63.08,63.01,63.08,7736.0,59.6292,59.6954,59.6292,59.6954,7736.0
2022-12-23 12:35:00,63.09,63.12,63.03,63.06,13521.0,59.7049,59.7333,59.6481,59.6765,13521.0
2022-12-23 12:40:00,63.06,63.09,62.96,62.98,6439.0,59.6765,59.7049,59.5819,59.6008,6439.0
2022-12-23 12:45:00,62.98,63.03,62.97,62.97,9591.0,59.6008,59.6481,59.5913,59.5913,9591.0
2022-12-23 12:50:00,62.98,63.05,62.98,63.05,13169.0,59.6008,59.667,59.6008,59.667,13169.0
2022-12-23 12:55:00,63.04,63.1,63.02,63.03,15599.0,59.6576,59.7143,59.6386,59.6481,15599.0
2022-12-23 13:00:00,63.03,63.03,62.98,63.02,8206.0,59.6481,59.6481,59.6008,59.6386,8206.0
2022-12-23 13:05:00,63.03,63.03,62.99,63.02,9237.0,59.6481,59.6481,59.6102,59.6386,9237.0
2022-12-23 13:10:00,63.03,63.04,62.97,62.97,11419.0,59.6481,59.6576,59.5913,59.5913,11419.0
2022-12-23 13:15:00,62.98,63.05,62.97,63.0,9852.0,59.6008,59.667,59.5913,59.6197,9852.0
2022-12-23 13:20:00,63.01,63.03,62.96,62.97,7861.0,59.6292,59.6481,59.5819,59.5913,7861.0
2022-12-23 13:25:00,62.96,62.99,62.94,62.99,5658.0,59.5819,59.6102,59.5629,59.6102,5658.0
2022-12-23 13:30:00,62.99,63.05,62.98,63.05,9437.0,59.6102,59.667,59.6008,59.667,9437.0
2022-12-23 13:35:00,63.05,63.09,63.04,63.09,12967.0,59.667,59.7049,59.6576,59.7049,12967.0
2022-12-23 13:40:00,63.09,63.11,63.03,63.03,10087.0,59.7049,59.7238,59.6481,59.6481,10087.0
2022-12-23 13:45:00,63.03,63.03,62.95,63.02,11878.0,59.6481,59.6481,59.5724,59.6386,11878.0
2022-12-23 13:50:00,63.01,63.03,62.99,63.0,9805.0,59.6292,59.6481,59.6102,59.6197,9805.0
2022-12-23 13:55:00,63.0,63.01,62.94,62.96,8756.0,59.6197,59.6292,59.5629,59.5819,8756.0
2022-12-23 14:00:00,62.96,62.98,62.92,62.93,11599.0,59.5819,59.6008,59.544,59.5535,11599.0
2022-12-23 14:05:00,62.93,62.96,62.89,62.9,14591.0,59.5535,59.5819,59.5156,59.5251,14591.0
2022-12-23 14:10:00,62.9,62.92,62.87,62.88,13822.0,59.5251,59.544,59.4967,59.5062,13822.0
2022-12-23 14:15:00,62.88,62.95,62.86,62.92,10864.0,59.5062,59.5724,59.4872,59.544,10864.0
2022-12-23 14:20:00,62.92,62.93,62.84,62.86,12578.0,59.544,59.5535,59.4683,59.4872,12578.0
2022-12-23 14:25:00,62.86,62.9,62.86,62.9,6656.0,59.4872,59.5251,59.4872,59.5251,6656.0
2022-12-23 14:30:00,62.91,62.93,62.89,62.91,16773.0,59.5345,59.5535,59.5156,59.5345,16773.0
2022-12-23 14:35:00,62.92,62.97,62.92,62.95,11890.0,59.544,59.5913,59.544,59.5724,11890.0
2022-12-23 14:40:00,62.95,62.96,62.92,62.94,12073.0,59.5724,59.5819,59.544,59.5629,12073.0
2022-12-23 14:45:00,62.94,62.96,62.9,62.93,18765.0,59.5629,59.5819,59.5251,59.5535,18765.0
2022-12-23 14:50:00,62.92,62.99,62.91,62.99,9402.0,59.544,59.6102,59.5345,59.6102,9402.0
2022-12-23 14:55:00,62.99,63.06,62.98,63.05,10690.0,59.6102,59.6765,59.6008,59.667,10690.0
2022-12-23 15:00:00,63.06,63.19,63.05,63.13,30478.0,59.6765,59.7995,59.667,59.7427,30478.0
2022-12-23 15:05:00,63.13,63.13,63.03,63.08,15272.0,59.7427,59.7427,59.6481,59.6954,15272.0
2022-12-23 15:10:00,63.08,63.15,63.06,63.15,21511.0,59.6954,59.7617,59.6765,59.7617,21511.0
2022-12-23 15:15:00,63.16,63.2,63.11,63.12,24074.0,59.7711,59.809,59.7238,59.7333,24074.0
2022-12-23 15:20:00,63.12,63.12,63.05,63.07,13711.0,59.7333,59.7333,59.667,59.686,13711.0
2022-12-23 15:25:00,63.07,63.1,63.04,63.05,20917.0,59.686,59.7143,59.6576,59.667,20917.0
2022-12-23 15:30:00,63.05,63.09,63.03,63.09,27889.0,59.667,59.7049,59.6481,59.7049,27889.0
2022-12-23 15:35:00,63.08,63.09,63.02,63.04,21237.0,59.6954,59.7049,59.6386,59.6576,21237.0
2022-12-23 15:40:00,63.05,63.13,63.04,63.11,39368.0,59.667,59.7427,59.6576,59.7238,39368.0
2022-12-23 15:45:00,63.12,63.15,63.08,63.13,42339.0,59.7333,59.7617,59.6954,59.7427,42339.0
2022-12-23 15:50:00,63.12,63.13,63.01,63.11,71355.0,59.7333,59.7427,59.6292,59.7238,71355.0
2022-12-23 15:55:00,63.11,63.18,63.1,63.17,132286.0,59.7238,59.7901,59.7143,59.7806,132286.0
2022-12-27 09:30:00,63.39,63.45,63.22,63.31,23296.0,59.9888,60.0456,59.8279,59.9131,23296.0
2022-12-27 09:35:00,63.24,63.24,63.04,63.16,19951.0,59.8468,59.8468,59.6576,59.7711,19951.0
2022-12-27 09:40:00,63.16,63.36,63.15,63.32,12480.0,59.7711,59.9604,59.7617,59.9225,12480.0
2022-12-27 09:45:00,63.31,63.31,63.14,63.16,11734.0,59.9131,59.9131,59.7522,59.7711,11734.0
2022-12-27 09:50:00,63.19,63.19,63.01,63.1,16060.0,59.7995,59.7995,59.6292,59.7143,16060.0
2022-12-27 09:55:00,63.1,63.18,63.03,63.04,13579.0,59.7143,59.7901,59.6481,59.6576,13579.0
2022-12-27 10:00:00,63.04,63.15,62.98,63.07,19162.0,59.6576,59.7617,59.6008,59.686,19162.0
2022-12-27 10:05:00,63.08,63.14,63.06,63.1,13393.0,59.6954,59.7522,59.6765,59.7143,13393.0
2022-12-27 10:10:00,63.11,63.15,63.05,63.15,26855.0,59.7238,59.7617,59.667,59.7617,26855.0
2022-12-27 10:15:00,63.16,63.3,63.11,63.29,45940.0,59.7711,59.9036,59.7238,59.8942,45940.0
2022-12-27 10:20:00,63.3,63.41,63.3,63.34,11089.0,59.9036,60.0077,59.9036,59.9415,11089.0
2022-12-27 10:25:00,63.34,63.38,63.27,63.32,13048.0,59.9415,59.9793,59.8752,59.9225,13048.0
2022-12-27 10:30:00,63.33,63.34,63.28,63.3,9040.0,59.932,59.9415,59.8847,59.9036,9040.0
2022-12-27 10:35:00,63.29,63.34,63.25,63.31,15052.0,59.8942,59.9415,59.8563,59.9131,15052.0
2022-12-27 10:40:00,63.32,63.37,63.28,63.33,18829.0,59.9225,59.9699,59.8847,59.932,18829.0
2022-12-27 10:45:00,63.34,63.39,63.33,63.36,18526.0,59.9415,59.9888,59.932,59.9604,18526.0
2022-12-27 10:50:00,63.38,63.4,63.32,63.32,10280.0,59.9793,59.9983,59.9225,59.9225,10280.0
2022-12-27 10:55:00,63.3,63.3,63.18,63.19,27901.0,59.9036,59.9036,59.7901,59.7995,27901.0
2022-12-27 11:00:00,63.17,63.34,63.14,63.31,13195.0,59.7806,59.9415,59.7522,59.9131,13195.0
2022-12-27 11:05:00,63.32,63.39,63.3,63.38,94619.0,59.9225,59.9888,59.9036,59.9793,94619.0
2022-12-27 11:10:00,63.39,63.41,63.28,63.28,19922.0,59.9888,60.0077,59.8847,59.8847,19922.0
2022-12-27 11:15:00,63.28,63.31,63.21,63.22,25936.0,59.8847,59.9131,59.8184,59.8279,25936.0
2022-12-27 11:20:00,63.22,63.24,63.1,63.24,18184.0,59.8279,59.8468,59.7143,59.8468,18184.0
2022-12-27 11:25:00,63.24,63.25,63.2,63.24,10253.0,59.8468,59.8563,59.809,59.8468,10253.0
2022-12-27 11:30:00,63.23,63.29,63.21,63.28,15497.0,59.8374,59.8942,59.8184,59.8847,15497.0
2022-12-27 11:35:00,63.28,63.33,63.22,63.32,37950.0,59.8847,59.932,59.8279,59.9225,37950.0
2022-12-27 11:40:00,63.32,63.36,63.31,63.31,26448.0,59.9225,59.9604,59.9131,59.9131,26448.0
2022-12-27 11:45:00,63.3,63.34,63.28,63.29,14403.0,59.9036,59.9415,59.8847,59.8942,14403.0
2022-12-27 11:50:00,63.29,63.35,63.27,63.33,9119.0,59.8942,59.9509,59.8752,59.932,9119.0
2022-12-27 11:55:00,63.32,63.35,63.32,63.33,24156.0,59.9225,59.9509,59.9225,59.932,24156.0
2022-12-27 12:00:00,63.33,63.35,63.28,63.33,21940.0,59.932,59.9509,59.8847,59.932,21940.0
2022-12-27 12:05:00,63.34,63.34,63.28,63.29,11804.0,59.9415,59.9415,59.8847,59.8942,11804.0
2022-12-27 12:10:00,63.3,63.35,63.3,63.34,16382.0,59.9036,59.9509,59.9036,59.9415,16382.0
2022-12-27 12:15:00,63.35,63.35,63.27,63.29,9435.0,59.9509,59.9509,59.8752,59.8942,9435.0
2022-12-27 12:20:00,63.29,63.3,63.23,63.27,20101.0,59.8942,59.9036,59.8374,59.8752,20101.0
2022-12-27 12:25:00,63.28,63.28,63.24,63.26,7959.0,59.8847,59.8847,59.8468,59.8658,7959.0
2022-12-27 12:30:00,63.26,63.26,63.22,63.26,7598.0,59.8658,59.8658,59.8279,59.8658,7598.0
2022-12-27 12:35:00,63.25,63.28,63.24,63.27,13522.0,59.8563,59.8847,59.8468,59.8752,13522.0
2022-12-27 12:40:00,63.27,63.28,63.21,63.25,8081.0,59.8752,59.8847,59.8184,59.8563,8081.0
2022-12-27 12:45:00,63.24,63.29,63.21,63.26,18781.0,59.8468,59.8942,59.8184,59.8658,18781.0
2022-12-27 12:50:00,63.26,63.31,63.23,63.31,9328.0,59.8658,59.9131,59.8374,59.9131,9328.0
2022-12-27 12:55:00,63.3,63.35,63.3,63.33,10400.0,59.9036,59.9509,59.9036,59.932,10400.0
2022-12-27 13:00:00,63.34,63.35,63.31,63.31,11872.0,59.9415,59.9509,59.9131,59.9131,11872.0
2022-12-27 13:05:00,63.3,63.34,63.29,63.31,8823.0,59.9036,59.9415,59.8942,59.9131,8823.0
2022-12-27 13:10:00,63.3,63.37,63.3,63.34,65941.0,59.9036,59.9699,59.9036,59.9415,65941.0
2022-12-27 13:15:00,63.35,63.35,63.31,63.35,12095.0,59.9509,59.9509,59.9131,59.9509,12095.0
2022-12-27 13:20:00,63.35,63.37,63.31,63.35,22781.0,59.9509,59.9699,59.9131,59.9509,22781.0
2022-12-27 13:25:00,63.34,63.42,63.34,63.41,36278.0,59.9415,60.0172,59.9415,60.0077,36278.0
2022-12-27 13:30:00,63.4,63.4,63.34,63.34,7865.0,59.9983,59.9983,59.9415,59.9415,7865.0
2022-12-27 13:35:00,63.34,63.39,63.27,63.27,26407.0,59.9415,59.9888,59.8752,59.8752,26407.0
2022-12-27 13:40:00,63.28,63.34,63.28,63.34,12207.0,59.8847,59.9415,59.8847,59.9415,12207.0
2022-12-27 13:45:00,63.33,63.34,63.29,63.32,9702.0,59.932,59.9415,59.8942,59.9225,9702.0
2022-12-27 13:50:00,63.31,63.31,63.21,63.23,10816.0,59.9131,59.9131,59.8184,59.8374,10816.0
2022-12-27 13:55:00,63.24,63.25,63.08,63.09,25046.0,59.8468,59.8563,59.6954,59.7049,25046.0
2022-12-27 14:00:00,63.1,63.23,63.09,63.2,15054.0,59.7143,59.8374,59.7049,59.809,15054.0
2022-12-27 14:05:00,63.21,63.25,63.18,63.18,16985.0,59.8184,59.8563,59.7901,59.7901,16985.0
2022-12-27 14:10:00,63.2,63.21,63.15,63.21,11201.0,59.809,59.8184,59.7617,59.8184,11201.0
2022-12-27 14:15:00,63.2,63.2,63.13,63.14,5991.0,59.809,59.809,59.7427,59.7522,5991.0
2022-12-27 14:20:00,63.14,63.17,63.12,63.14,8056.0,59.7522,59.7806,59.7333,59.7522,8056.0
2022-12-27 14:25:00,63.15,63.17,63.08,63.09,12422.0,59.7617,59.7806,59.6954,59.7049,12422.0
2022-12-27 14:30:00,63.05,63.11,63.05,63.1,8061.0,59.667,59.7238,59.667,59.7143,8061.0
2022-12-27 14:35:00,63.11,63.12,63.06,63.07,8497.0,59.7238,59.7333,59.6765,59.686,8497.0
2022-12-27 14:40:00,63.06,63.12,63.03,63.12,6792.0,59.6765,59.7333,59.6481,59.7333,6792.0
2022-12-27 14:45:00,63.12,63.19,63.11,63.19,11714.0,59.7333,59.7995,59.7238,59.7995,11714.0
2022-12-27 14:50:00,63.18,63.23,63.17,63.22,8794.0,59.7901,59.8374,59.7806,59.8279,8794.0
2022-12-27 14:55:00,63.22,63.24,63.18,63.2,21284.0,59.8279,59.8468,59.7901,59.809,21284.0
2022-12-27 15:00:00,63.2,63.21,63.16,63.2,12814.0,59.809,59.8184,59.7711,59.809,12814.0
2022-12-27 15:05:00,63.22,63.26,63.22,63.25,11899.0,59.8279,59.8658,59.8279,59.8563,11899.0
2022-12-27 15:10:00,63.24,63.28,63.23,63.28,15447.0,59.8468,59.8847,59.8374,59.8847,15447.0
2022-12-27 15:15:00,63.28,63.32,63.28,63.3,14845.0,59.8847,59.9225,59.8847,59.9036,14845.0
2022-12-27 15:20:00,63.3,63.31,63.23,63.29,13572.0,59.9036,59.9131,59.8374,59.8942,13572.0
2022-12-27 15:25:00,63.29,63.29,63.25,63.26,18160.0,59.8942,59.8942,59.8563,59.8658,18160.0
2022-12-27 15:30:00,63.27,63.3,63.24,63.26,27190.0,59.8752,59.9036,59.8468,59.8658,27190.0
2022-12-27 15:35:00,63.26,63.33,63.25,63.33,27605.0,59.8658,59.932,59.8563,59.932,27605.0
2022-12-27 15:40:00,63.32,63.35,63.3,63.3,21084.0,59.9225,59.9509,59.9036,59.9036,21084.0
2022-12-27 15:45:00,63.29,63.36,63.29,63.35,43339.0,59.8942,59.9604,59.8942,59.9509,43339.0
2022-12-27 15:50:00,63.34,63.35,63.22,63.3,57007.0,59.9415,59.9509,59.8279,59.9036,57007.0
2022-12-27 15:55:00,63.29,63.33,63.2,63.33,153890.0,59.8942,59.932,59.809,59.932,153890.0
2022-12-28 09:30:00,63.48,63.64,63.42,63.43,31915.0,60.074,60.2254,60.0172,60.0266,31915.0
2022-12-28 09:35:00,63.46,63.54,63.4,63.46,13364.0,60.055,60.1307,59.9983,60.055,13364.0
2022-12-28 09:40:00,63.42,63.54,63.35,63.49,21049.0,60.0172,60.1307,59.9509,60.0834,21049.0
2022-12-28 09:45:00,63.47,63.57,63.45,63.57,24618.0,60.0645,60.1591,60.0456,60.1591,24618.0
2022-12-28 09:50:00,63.56,63.56,63.35,63.41,17408.0,60.1497,60.1497,59.9509,60.0077,17408.0
2022-12-28 09:55:00,63.41,63.44,63.35,63.38,11081.0,60.0077,60.0361,59.9509,59.9793,11081.0
2022-12-28 10:00:00,63.39,63.46,63.35,63.46,15648.0,59.9888,60.055,59.9509,60.055,15648.0
2022-12-28 10:05:00,63.46,63.46,63.37,63.37,13550.0,60.055,60.055,59.9699,59.9699,13550.0
2022-12-28 10:10:00,63.36,63.41,63.33,63.35,16717.0,59.9604,60.0077,59.932,59.9509,16717.0
2022-12-28 10:15:00,63.35,63.41,63.35,63.41,12416.0,59.9509,60.0077,59.9509,60.0077,12416.0
2022-12-28 10:20:00,63.4,63.43,63.35,63.41,12576.0,59.9983,60.0266,59.9509,60.0077,12576.0
2022-12-28 10:25:00,63.39,63.39,63.2,63.23,17305.0,59.9888,59.9888,59.809,59.8374,17305.0
2022-12-28 10:30:00,63.23,63.24,63.2,63.23,11086.0,59.8374,59.8468,59.809,59.8374,11086.0
2022-12-28 10:35:00,63.23,63.36,63.22,63.35,23759.0,59.8374,59.9604,59.8279,59.9509,23759.0
2022-12-28 10:40:00,63.36,63.36,63.26,63.29,9967.0,59.9604,59.9604,59.8658,59.8942,9967.0
2022-12-28 10:45:00,63.3,63.3,63.09,63.15,106675.0,59.9036,59.9036,59.7049,59.7617,106675.0
2022-12-28 10:50:00,63.15,63.17,63.1,63.16,9609.0,59.7617,59.7806,59.7143,59.7711,9609.0
2022-12-28 10:55:00,63.15,63.16,63.12,63.15,9910.0,59.7617,59.7711,59.7333,59.7617,9910.0
2022-12-28 11:00:00,63.15,63.24,63.15,63.21,12489.0,59.7617,59.8468,59.7617,59.8184,12489.0
2022-12-28 11:05:00,63.2,63.2,63.02,63.06,13172.0,59.809,59.809,59.6386,59.6765,13172.0
2022-12-28 11:10:00,63.05,63.12,63.04,63.06,21471.0,59.667,59.7333,59.6576,59.6765,21471.0
2022-12-28 11:15:00,63.08,63.12,63.05,63.09,25800.0,59.6954,59.7333,59.667,59.7049,25800.0
2022-12-28 11:20:00,63.08,63.13,63.05,63.1,10886.0,59.6954,59.7427,59.667,59.7143,10886.0
2022-12-28 11:25:00,63.11,63.16,63.11,63.15,6038.0,59.7238,59.7711,59.7238,59.7617,6038.0
2022-12-28 11:30:00,63.15,63.23,63.14,63.22,26947.0,59.7617,59.8374,59.7522,59.8279,26947.0
2022-12-28 11:35:00,63.22,63.25,63.14,63.18,27715.0,59.8279,59.8563,59.7522,59.7901,27715.0
2022-12-28 11:40:00,63.19,63.22,63.16,63.22,7801.0,59.7995,59.8279,59.7711,59.8279,7801.0
2022-12-28 11:45:00,63.23,63.23,63.18,63.19,9034.0,59.8374,59.8374,59.7901,59.7995,9034.0
2022-12-28 11:50:00,63.19,63.2,63.12,63.14,7254.0,59.7995,59.809,59.7333,59.7522,7254.0
2022-12-28 11:55:00,63.12,63.12,63.05,63.09,9640.0,59.7333,59.7333,59.667,59.7049,9640.0
2022-12-28 12:00:00,63.09,63.1,62.94,62.95,18651.0,59.7049,59.7143,59.5629,59.5724,18651.0
2022-12-28 12:05:00,62.94,62.95,62.89,62.95,9413.0,59.5629,59.5724,59.5156,59.5724,9413.0
2022-12-28 12:10:00,62.98,62.98,62.87,62.88,18039.0,59.6008,59.6008,59.4967,59.5062,18039.0
2022-12-28 12:15:00,62.89,62.91,62.86,62.91,8275.0,59.5156,59.5345,59.4872,59.5345,8275.0
2022-12-28 12:20:00,62.91,62.95,62.88,62.89,8102.0,59.5345,59.5724,59.5062,59.5156,8102.0
2022-12-28 12:25:00,62.89,62.95,62.87,62.95,9293.0,59.5156,59.5724,59.4967,59.5724,9293.0
2022-12-28 12:30:00,62.94,63.05,62.94,63.03,5169.0,59.5629,59.667,59.5629,59.6481,5169.0
2022-12-28 12:35:00,63.04,63.07,63.03,63.06,9293.0,59.6576,59.686,59.6481,59.6765,9293.0
2022-12-28 12:40:00,63.07,63.07,63.02,63.03,9335.0,59.686,59.686,59.6386,59.6481,9335.0
2022-12-28 12:45:00,63.04,63.13,63.03,63.12,6271.0,59.6576,59.7427,59.6481,59.7333,6271.0
2022-12-28 12:50:00,63.14,63.14,63.07,63.12,7344.0,59.7522,59.7522,59.686,59.7333,7344.0
2022-12-28 12:55:00,63.13,63.22,63.1,63.2,17604.0,59.7427,59.8279,59.7143,59.809,17604.0
2022-12-28 13:00:00,63.2,63.21,63.16,63.18,19631.0,59.809,59.8184,59.7711,59.7901,19631.0
2022-12-28 13:05:00,63.2,63.2,63.14,63.16,27386.0,59.809,59.809,59.7522,59.7711,27386.0
2022-12-28 13:10:00,63.16,63.21,63.14,63.15,14781.0,59.7711,59.8184,59.7522,59.7617,14781.0
2022-12-28 13:15:00,63.16,63.18,63.14,63.15,7606.0,59.7711,59.7901,59.7522,59.7617,7606.0
2022-12-28 13:20:00,63.16,63.16,63.07,63.07,13418.0,59.7711,59.7711,59.686,59.686,13418.0
2022-12-28 13:25:00,63.08,63.15,63.07,63.13,8844.0,59.6954,59.7617,59.686,59.7427,8844.0
2022-12-28 13:30:00,63.12,63.13,63.09,63.13,17950.0,59.7333,59.7427,59.7049,59.7427,17950.0
2022-12-28 13:35:00,63.14,63.14,63.04,63.04,8404.0,59.7522,59.7522,59.6576,59.6576,8404.0
2022-12-28 13:40:00,63.04,63.08,63.03,63.07,10829.0,59.6576,59.6954,59.6481,59.686,10829.0
2022-12-28 13:45:00,63.07,63.11,63.05,63.09,10846.0,59.686,59.7238,59.667,59.7049,10846.0
2022-12-28 13:50:00,63.09,63.11,63.07,63.11,17013.0,59.7049,59.7238,59.686,59.7238,17013.0
2022-12-28 13:55:00,63.11,63.11,63.08,63.11,9848.0,59.7238,59.7238,59.6954,59.7238,9848.0
2022-12-28 14:00:00,63.1,63.17,63.08,63.14,23569.0,59.7143,59.7806,59.6954,59.7522,23569.0
2022-12-28 14:05:00,63.13,63.15,63.06,63.07,10907.0,59.7427,59.7617,59.6765,59.686,10907.0
2022-12-28 14:10:00,63.06,63.1,63.05,63.1,8651.0,59.6765,59.7143,59.667,59.7143,8651.0
2022-12-28 14:15:00,63.09,63.1,63.02,63.1,7887.0,59.7049,59.7143,59.6386,59.7143,7887.0
2022-12-28 14:20:00,63.1,63.1,63.07,63.07,9894.0,59.7143,59.7143,59.686,59.686,9894.0
2022-12-28 14:25:00,63.08,63.13,63.05,63.11,31723.0,59.6954,59.7427,59.667,59.7238,31723.0
2022-12-28 14:30:00,63.1,63.22,63.1,63.16,24130.0,59.7143,59.8279,59.7143,59.7711,24130.0
2022-12-28 14:35:00,63.17,63.25,63.15,63.25,11897.0,59.7806,59.8563,59.7617,59.8563,11897.0
2022-12-28 14:40:00,63.24,63.24,63.2,63.21,204916.0,59.8468,59.8468,59.809,59.8184,204916.0
2022-12-28 14:45:00,63.22,63.23,63.19,63.22,20238.0,59.8279,59.8374,59.7995,59.8279,20238.0
2022-12-28 14:50:00,63.23,63.23,63.15,63.17,14783.0,59.8374,59.8374,59.7617,59.7806,14783.0
2022-12-28 14:55:00,63.18,63.21,63.15,63.17,10583.0,59.7901,59.8184,59.7617,59.7806,10583.0
2022-12-28 15:00:00,63.18,63.18,63.06,63.07,12550.0,59.7901,59.7901,59.6765,59.686,12550.0
2022-12-28 15:05:00,63.07,63.08,63.02,63.03,12754.0,59.686,59.6954,59.6386,59.6481,12754.0
2022-12-28 15:10:00,63.03,63.03,62.96,62.97,17579.0,59.6481,59.6481,59.5819,59.5913,17579.0
2022-12-28 15:15:00,62.96,62.97,62.92,62.96,35105.0,59.5819,59.5913,59.544,59.5819,35105.0
2022-12-28 15:20:00,62.95,62.99,62.9,62.94,61751.0,59.5724,59.6102,59.5251,59.5629,61751.0
2022-12-28 15:25:00,62.94,62.96,62.9,62.91,23387.0,59.5629,59.5819,59.5251,59.5345,23387.0
2022-12-28 15:30:00,62.91,63.0,62.88,62.99,44138.0,59.5345,59.6197,59.5062,59.6102,44138.0
2022-12-28 15:35:00,62.98,63.03,62.98,63.02,24585.0,59.6008,59.6481,59.6008,59.6386,24585.0
2022-12-28 15:40:00,63.03,63.06,62.99,63.0,42147.0,59.6481,59.6765,59.6102,59.6197,42147.0
2022-12-28 15:45:00,62.99,63.01,62.91,62.99,58882.0,59.6102,59.6292,59.5345,59.6102,58882.0
2022-12-28 15:50:00,62.99,62.99,62.87,62.93,96331.0,59.6102,59.6102,59.4967,59.5535,96331.0
2022-12-28 15:55:00,62.92,62.98,62.88,62.88,236150.0,59.544,59.6008,59.5062,59.5062,236150.0
2022-12-29 09:30:00,63.2,63.45,62.91,63.05,36179.0,59.809,60.0456,59.5345,59.667,36179.0
2022-12-29 09:35:00,63.04,63.17,63.04,63.07,5617.0,59.6576,59.7806,59.6576,59.686,5617.0
2022-12-29 09:40:00,63.08,63.14,63.01,63.03,11822.0,59.6954,59.7522,59.6292,59.6481,11822.0
2022-12-29 09:45:00,63.07,63.16,63.03,63.12,13292.0,59.686,59.7711,59.6481,59.7333,13292.0
2022-12-29 09:50:00,63.13,63.13,63.0,63.08,9995.0,59.7427,59.7427,59.6197,59.6954,9995.0
2022-12-29 09:55:00,63.08,63.13,63.04,63.05,10779.0,59.6954,59.7427,59.6576,59.667,10779.0
2022-12-29 10:00:00,63.08,63.16,63.06,63.16,14055.0,59.6954,59.7711,59.6765,59.7711,14055.0
2022-12-29 10:05:00,63.16,63.32,63.16,63.32,7308.0,59.7711,59.9225,59.7711,59.9225,7308.0
2022-12-29 10:10:00,63.32,63.43,63.32,63.43,6547.0,59.9225,60.0266,59.9225,60.0266,6547.0
2022-12-29 10:15:00,63.43,63.47,63.42,63.45,12960.0,60.0266,60.0645,60.0172,60.0456,12960.0
2022-12-29 10:20:00,63.44,63.47,63.38,63.41,5684.0,60.0361,60.0645,59.9793,60.0077,5684.0
2022-12-29 10:25:00,63.39,63.39,63.24,63.25,6709.0,59.9888,59.9888,59.8468,59.8563,6709.0
2022-12-29 10:30:00,63.26,63.35,63.25,63.35,7355.0,59.8658,59.9509,59.8563,59.9509,7355.0
2022-12-29 10:35:00,63.35,63.37,63.28,63.28,11012.0,59.9509,59.9699,59.8847,59.8847,11012.0
2022-12-29 10:40:00,63.28,63.28,63.18,63.18,25291.0,59.8847,59.8847,59.7901,59.7901,25291.0
2022-12-29 10:45:00,63.15,63.21,63.13,63.16,5954.0,59.7617,59.8184,59.7427,59.7711,5954.0
2022-12-29 10:50:00,63.17,63.22,63.16,63.21,7007.0,59.7806,59.8279,59.7711,59.8184,7007.0
2022-12-29 10:55:00,63.21,63.3,63.2,63.27,11331.0,59.8184,59.9036,59.809,59.8752,11331.0
2022-12-29 11:00:00,63.29,63.3,63.22,63.24,4350.0,59.8942,59.9036,59.8279,59.8468,4350.0
2022-12-29 11:05:00,63.26,63.28,63.22,63.24,5194.0,59.8658,59.8847,59.8279,59.8468,5194.0
2022-12-29 11:10:00,63.24,63.29,63.23,63.27,3995.0,59.8468,59.8942,59.8374,59.8752,3995.0
2022-12-29 11:15:00,63.27,63.3,63.26,63.3,3940.0,59.8752,59.9036,59.8658,59.9036,3940.0
2022-12-29 11:20:00,63.31,63.33,63.22,63.28,16109.0,59.9131,59.932,59.8279,59.8847,16109.0
2022-12-29 11:25:00,63.28,63.31,63.26,63.3,7219.0,59.8847,59.9131,59.8658,59.9036,7219.0
2022-12-29 11:30:00,63.33,63.37,63.32,63.37,5452.0,59.932,59.9699,59.9225,59.9699,5452.0
2022-12-29 11:35:00,63.36,63.41,63.36,63.41,4701.0,59.9604,60.0077,59.9604,60.0077,4701.0
2022-12-29 11:40:00,63.41,63.46,63.38,63.46,6850.0,60.0077,60.055,59.9793,60.055,6850.0
2022-12-29 11:45:00,63.47,63.54,63.45,63.53,5754.0,60.0645,60.1307,60.0456,60.1213,5754.0
2022-12-29 11:50:00,63.54,63.56,63.52,63.54,5555.0,60.1307,60.1497,60.1118,60.1307,5555.0
2022-12-29 11:55:00,63.53,63.54,63.49,63.52,5294.0,60.1213,60.1307,60.0834,60.1118,5294.0
2022-12-29 12:00:00,63.53,63.53,63.46,63.48,3176.0,60.1213,60.1213,60.055,60.074,3176.0
2022-12-29 12:05:00,63.47,63.54,63.44,63.53,10433.0,60.0645,60.1307,60.0361,60.1213,10433.0
2022-12-29 12:10:00,63.53,63.62,63.52,63.58,10619.0,60.1213,60.2064,60.1118,60.1686,10619.0
2022-12-29 12:15:00,63.58,63.61,63.56,63.58,5152.0,60.1686,60.197,60.1497,60.1686,5152.0
2022-12-29 12:20:00,63.58,63.69,63.58,63.64,18959.0,60.1686,60.2727,60.1686,60.2254,18959.0
2022-12-29 12:25:00,63.64,63.66,63.59,63.59,8986.0,60.2254,60.2443,60.1781,60.1781,8986.0
2022-12-29 12:30:00,63.6,63.66,63.59,63.66,11951.0,60.1875,60.2443,60.1781,60.2443,11951.0
2022-12-29 12:35:00,63.66,63.69,63.63,63.65,14780.0,60.2443,60.2727,60.2159,60.2348,14780.0
2022-12-29 12:40:00,63.66,63.71,63.65,63.7,6433.0,60.2443,60.2916,60.2348,60.2822,6433.0
2022-12-29 12:45:00,63.7,63.7,63.62,63.64,3681.0,60.2822,60.2822,60.2064,60.2254,3681.0
2022-12-29 12:50:00,63.64,63.69,63.64,63.69,11411.0,60.2254,60.2727,60.2254,60.2727,11411.0
2022-12-29 12:55:00,63.68,63.69,63.65,63.68,2863.0,60.2632,60.2727,60.2348,60.2632,2863.0
2022-12-29 13:00:00,63.67,63.68,63.64,63.66,5315.0,60.2538,60.2632,60.2254,60.2443,5315.0
2022-12-29 13:05:00,63.67,63.67,63.62,63.64,12530.0,60.2538,60.2538,60.2064,60.2254,12530.0
2022-12-29 13:10:00,63.65,63.76,63.65,63.7,19170.0,60.2348,60.3389,60.2348,60.2822,19170.0
2022-12-29 13:15:00,63.69,63.73,63.66,63.66,4272.0,60.2727,60.3105,60.2443,60.2443,4272.0
2022-12-29 13:20:00,63.66,63.67,63.62,63.65,5305.0,60.2443,60.2538,60.2064,60.2348,5305.0
2022-12-29 13:25:00,63.65,63.65,63.59,63.6,7252.0,60.2348,60.2348,60.1781,60.1875,7252.0
2022-12-29 13:30:00,63.6,63.61,63.57,63.59,7138.0,60.1875,60.197,60.1591,60.1781,7138.0
2022-12-29 13:35:00,63.58,63.64,63.57,63.64,7825.0,60.1686,60.2254,60.1591,60.2254,7825.0
2022-12-29 13:40:00,63.64,63.66,63.64,63.64,5086.0,60.2254,60.2443,60.2254,60.2254,5086.0
2022-12-29 13:45:00,63.65,63.65,63.6,63.61,9590.0,60.2348,60.2348,60.1875,60.197,9590.0
2022-12-29 13:50:00,63.61,63.62,63.57,63.58,9477.0,60.197,60.2064,60.1591,60.1686,9477.0
2022-12-29 13:55:00,63.58,63.59,63.53,63.57,9528.0,60.1686,60.1781,60.1213,60.1591,9528.0
2022-12-29 14:00:00,63.57,63.63,63.57,63.63,8763.0,60.1591,60.2159,60.1591,60.2159,8763.0
2022-12-29 14:05:00,63.63,63.67,63.6,63.61,7650.0,60.2159,60.2538,60.1875,60.197,7650.0
2022-12-29 14:10:00,63.6,63.65,63.6,63.64,6254.0,60.1875,60.2348,60.1875,60.2254,6254.0
2022-12-29 14:15:00,63.64,63.66,63.62,63.65,6049.0,60.2254,60.2443,60.2064,60.2348,6049.0
2022-12-29 14:20:00,63.65,63.66,63.62,63.64,5819.0,60.2348,60.2443,60.2064,60.2254,5819.0
2022-12-29 14:25:00,63.64,63.65,63.61,63.62,9256.0,60.2254,60.2348,60.197,60.2064,9256.0
2022-12-29 14:30:00,63.62,63.67,63.6,63.65,8721.0,60.2064,60.2538,60.1875,60.2348,8721.0
2022-12-29 14:35:00,63.66,63.68,63.65,63.67,4430.0,60.2443,60.2632,60.2348,60.2538,4430.0
2022-12-29 14:40:00,63.66,63.71,63.65,63.7,10872.0,60.2443,60.2916,60.2348,60.2822,10872.0
2022-12-29 14:45:00,63.69,63.69,63.64,63.65,7059.0,60.2727,60.2727,60.2254,60.2348,7059.0
2022-12-29 14:50:00,63.65,63.66,63.6,63.6,6017.0,60.2348,60.2443,60.1875,60.1875,6017.0
2022-12-29 14:55:00,63.61,63.63,63.59,63.59,13455.0,60.197,60.2159,60.1781,60.1781,13455.0
2022-12-29 15:00:00,63.59,63.62,63.56,63.62,6870.0,60.1781,60.2064,60.1497,60.2064,6870.0
2022-12-29 15:05:00,63.62,63.62,63.58,63.62,16520.0,60.2064,60.2064,60.1686,60.2064,16520.0
2022-12-29 15:10:00,63.62,63.63,63.57,63.57,28449.0,60.2064,60.2159,60.1591,60.1591,28449.0
2022-12-29 15:15:00,63.57,63.62,63.56,63.61,28104.0,60.1591,60.2064,60.1497,60.197,28104.0
2022-12-29 15:20:00,63.61,63.63,63.58,63.62,14259.0,60.197,60.2159,60.1686,60.2064,14259.0
2022-12-29 15:25:00,63.61,63.64,63.57,63.64,20611.0,60.197,60.2254,60.1591,60.2254,20611.0
2022-12-29 15:30:00,63.64,63.69,63.63,63.67,39852.0,60.2254,60.2727,60.2159,60.2538,39852.0
2022-12-29 15:35:00,63.66,63.67,63.63,63.65,17900.0,60.2443,60.2538,60.2159,60.2348,17900.0
2022-12-29 15:40:00,63.64,63.7,63.63,63.66,61429.0,60.2254,60.2822,60.2159,60.2443,61429.0
2022-12-29 15:45:00,63.65,63.66,63.61,63.64,40572.0,60.2348,60.2443,60.197,60.2254,40572.0
2022-12-29 15:50:00,63.65,63.71,63.63,63.66,73745.0,60.2348,60.2916,60.2159,60.2443,73745.0
2022-12-29 15:55:00,63.64,63.65,63.54,63.63,133521.0,60.2254,60.2348,60.1307,60.2159,133521.0
2022-12-30 09:30:00,63.26,63.3,62.98,63.28,28577.0,59.8658,59.9036,59.6008,59.8847,28577.0
2022-12-30 09:35:00,63.26,63.4,63.25,63.39,6513.0,59.8658,59.9983,59.8563,59.9888,6513.0
2022-12-30 09:40:00,63.4,63.41,63.23,63.33,15831.0,59.9983,60.0077,59.8374,59.932,15831.0
2022-12-30 09:45:00,63.3,63.3,63.11,63.15,11814.0,59.9036,59.9036,59.7238,59.7617,11814.0
2022-12-30 09:50:00,63.13,63.22,63.11,63.2,5096.0,59.7427,59.8279,59.7238,59.809,5096.0
2022-12-30 09:55:00,63.19,63.3,63.15,63.3,8235.0,59.7995,59.9036,59.7617,59.9036,8235.0
2022-12-30 10:00:00,63.3,63.33,63.25,63.32,12297.0,59.9036,59.932,59.8563,59.9225,12297.0
2022-12-30 10:05:00,63.32,63.33,63.23,63.23,6991.0,59.9225,59.932,59.8374,59.8374,6991.0
2022-12-30 10:10:00,63.22,63.33,63.21,63.33,9916.0,59.8279,59.932,59.8184,59.932,9916.0
2022-12-30 10:15:00,63.33,63.42,63.3,63.35,9580.0,59.932,60.0172,59.9036,59.9509,9580.0
2022-12-30 10:20:00,63.35,63.39,63.29,63.31,4654.0,59.9509,59.9888,59.8942,59.9131,4654.0
2022-12-30 10:25:00,63.32,63.42,63.32,63.41,7441.0,59.9225,60.0172,59.9225,60.0077,7441.0
2022-12-30 10:30:00,63.4,63.42,63.33,63.39,6209.0,59.9983,60.0172,59.932,59.9888,6209.0
2022-12-30 10:35:00,63.39,63.41,63.35,63.35,9242.0,59.9888,60.0077,59.9509,59.9509,9242.0
2022-12-30 10:40:00,63.35,63.41,63.33,63.39,6360.0,59.9509,60.0077,59.932,59.9888,6360.0
2022-12-30 10:45:00,63.4,63.46,63.32,63.46,8429.0,59.9983,60.055,59.9225,60.055,8429.0
2022-12-30 10:50:00,63.44,63.44,63.33,63.34,8065.0,60.0361,60.0361,59.932,59.9415,8065.0
2022-12-30 10:55:00,63.3,63.35,63.27,63.31,5653.0,59.9036,59.9509,59.8752,59.9131,5653.0
2022-12-30 11:00:00,63.3,63.36,63.24,63.36,27251.0,59.9036,59.9604,59.8468,59.9604,27251.0
2022-12-30 11:05:00,63.36,63.36,63.29,63.31,12728.0,59.9604,59.9604,59.8942,59.9131,12728.0
2022-12-30 11:10:00,63.31,63.34,63.24,63.32,5189.0,59.9131,59.9415,59.8468,59.9225,5189.0
2022-12-30 11:15:00,63.29,63.35,63.27,63.3,8349.0,59.8942,59.9509,59.8752,59.9036,8349.0
2022-12-30 11:20:00,63.3,63.32,63.26,63.26,7665.0,59.9036,59.9225,59.8658,59.8658,7665.0
2022-12-30 11:25:00,63.26,63.28,63.16,63.23,7919.0,59.8658,59.8847,59.7711,59.8374,7919.0
2022-12-30 11:30:00,63.21,63.28,63.19,63.24,8496.0,59.8184,59.8847,59.7995,59.8468,8496.0
2022-12-30 11:35:00,63.23,63.28,63.21,63.21,8735.0,59.8374,59.8847,59.8184,59.8184,8735.0
2022-12-30 11:40:00,63.22,63.28,63.2,63.23,7585.0,59.8279,59.8847,59.809,59.8374,7585.0
2022-12-30 11:45:00,63.22,63.26,63.21,63.23,6019.0,59.8279,59.8658,59.8184,59.8374,6019.0
2022-12-30 11:50:00,63.23,63.3,63.23,63.27,5631.0,59.8374,59.9036,59.8374,59.8752,5631.0
2022-12-30 11:55:00,63.27,63.35,63.25,63.34,26177.0,59.8752,59.9509,59.8563,59.9415,26177.0
2022-12-30 12:00:00,63.36,63.36,63.33,63.34,3752.0,59.9604,59.9604,59.932,59.9415,3752.0
2022-12-30 12:05:00,63.34,63.35,63.31,63.32,9909.0,59.9415,59.9509,59.9131,59.9225,9909.0
2022-12-30 12:10:00,63.33,63.36,63.31,63.32,22291.0,59.932,59.9604,59.9131,59.9225,22291.0
2022-12-30 12:15:00,63.33,63.35,63.32,63.35,4687.0,59.932,59.9509,59.9225,59.9509,4687.0
2022-12-30 12:20:00,63.34,63.39,63.33,63.39,5458.0,59.9415,59.9888,59.932,59.9888,5458.0
2022-12-30 12:25:00,63.39,63.39,63.34,63.37,5439.0,59.9888,59.9888,59.9415,59.9699,5439.0
2022-12-30 12:30:00,63.38,63.38,63.34,63.37,2973.0,59.9793,59.9793,59.9415,59.9699,2973.0
2022-12-30 12:35:00,63.36,63.41,63.36,63.4,8545.0,59.9604,60.0077,59.9604,59.9983,8545.0
2022-12-30 12:40:00,63.41,63.44,63.37,63.39,7404.0,60.0077,60.0361,59.9699,59.9888,7404.0
2022-12-30 12:45:00,63.39,63.41,63.36,63.38,4058.0,59.9888,60.0077,59.9604,59.9793,4058.0
2022-12-30 12:50:00,63.38,63.41,63.33,63.35,5991.0,59.9793,60.0077,59.932,59.9509,5991.0
2022-12-30 12:55:00,63.34,63.34,63.3,63.33,6049.0,59.9415,59.9415,59.9036,59.932,6049.0
2022-12-30 13:00:00,63.34,63.34,63.28,63.32,4332.0,59.9415,59.9415,59.8847,59.9225,4332.0
2022-12-30 13:05:00,63.29,63.33,63.29,63.33,5359.0,59.8942,59.932,59.8942,59.932,5359.0
2022-12-30 13:10:00,63.33,63.37,63.32,63.36,6152.0,59.932,59.9699,59.9225,59.9604,6152.0
2022-12-30 13:15:00,63.36,63.36,63.27,63.27,7229.0,59.9604,59.9604,59.8752,59.8752,7229.0
2022-12-30 13:20:00,63.25,63.25,63.09,63.1,20319.0,59.8563,59.8563,59.7049,59.7143,20319.0
2022-12-30 13:25:00,63.09,63.1,62.99,63.1,26260.0,59.7049,59.7143,59.6102,59.7143,26260.0
2022-12-30 13:30:00,63.12,63.2,63.12,63.17,16857.0,59.7333,59.809,59.7333,59.7806,16857.0
2022-12-30 13:35:00,63.19,63.21,63.15,63.17,13440.0,59.7995,59.8184,59.7617,59.7806,13440.0
2022-12-30 13:40:00,63.17,63.18,63.13,63.16,9909.0,59.7806,59.7901,59.7427,59.7711,9909.0
2022-12-30 13:45:00,63.16,63.18,63.11,63.14,12229.0,59.7711,59.7901,59.7238,59.7522,12229.0
2022-12-30 13:50:00,63.15,63.18,63.08,63.15,19259.0,59.7617,59.7901,59.6954,59.7617,19259.0
2022-12-30 13:55:00,63.15,63.15,63.11,63.12,3962.0,59.7617,59.7617,59.7238,59.7333,3962.0
2022-12-30 14:00:00,63.13,63.16,63.09,63.09,6578.0,59.7427,59.7711,59.7049,59.7049,6578.0
2022-12-30 14:05:00,63.09,63.1,63.02,63.02,6862.0,59.7049,59.7143,59.6386,59.6386,6862.0
2022-12-30 14:10:00,63.02,63.03,62.98,63.02,4874.0,59.6386,59.6481,59.6008,59.6386,4874.0
2022-12-30 14:15:00,63.02,63.05,62.98,63.05,10118.0,59.6386,59.667,59.6008,59.667,10118.0
2022-12-30 14:20:00,63.05,63.08,63.04,63.07,7807.0,59.667,59.6954,59.6576,59.686,7807.0
2022-12-30 14:25:00,63.06,63.13,63.05,63.11,10542.0,59.6765,59.7427,59.667,59.7238,10542.0
2022-12-30 14:30:00,63.11,63.15,63.1,63.12,8167.0,59.7238,59.7617,59.7143,59.7333,8167.0
2022-12-30 14:35:00,63.11,63.11,63.04,63.05,6376.0,59.7238,59.7238,59.6576,59.667,6376.0
2022-12-30 14:40:00,63.06,63.06,63.0,63.02,8938.0,59.6765,59.6765,59.6197,59.6386,8938.0
2022-12-30 14:45:00,62.99,63.0,62.94,62.96,10486.0,59.6102,59.6197,59.5629,59.5819,10486.0
2022-12-30 14:50:00,62.96,63.01,62.95,63.0,16841.0,59.5819,59.6292,59.5724,59.6197,16841.0
2022-12-30 14:55:00,63.0,63.01,62.99,63.01,8123.0,59.6197,59.6292,59.6102,59.6292,8123.0
2022-12-30 15:00:00,62.99,63.07,62.99,63.04,6259.0,59.6102,59.686,59.6102,59.6576,6259.0
2022-12-30 15:05:00,63.04,63.11,63.02,63.1,27265.0,59.6576,59.7238,59.6386,59.7143,27265.0
2022-12-30 15:10:00,63.1,63.17,63.09,63.15,23663.0,59.7143,59.7806,59.7049,59.7617,23663.0
2022-12-30 15:15:00,63.17,63.27,63.16,63.18,24369.0,59.7806,59.8752,59.7711,59.7901,24369.0
2022-12-30 15:20:00,63.19,63.21,63.13,63.14,9237.0,59.7995,59.8184,59.7427,59.7522,9237.0
2022-12-30 15:25:00,63.13,63.13,63.04,63.05,11093.0,59.7427,59.7427,59.6576,59.667,11093.0
2022-12-30 15:30:00,63.05,63.2,63.05,63.2,21185.0,59.667,59.809,59.667,59.809,21185.0
2022-12-30 15:35:00,63.19,63.27,63.17,63.2,34244.0,59.7995,59.8752,59.7806,59.809,34244.0
2022-12-30 15:40:00,63.21,63.23,63.16,63.18,26920.0,59.8184,59.8374,59.7711,59.7901,26920.0
2022-12-30 15:45:00,63.19,63.3,63.18,63.28,55287.0,59.7995,59.9036,59.7901,59.8847,55287.0
2022-12-30 15:50:00,63.29,63.36,63.28,63.33,46935.0,59.8942,59.9604,59.8847,59.932,46935.0
2022-12-30 15:55:00,63.32,63.32,63.19,63.24,138258.0,59.9225,59.9225,59.7995,59.8468,138258.0
2023-01-03 09:30:00,63.45,63.64,63.35,63.42,79317.0,60.0456,60.2254,59.9509,60.0172,79317.0
2023-01-03 09:35:00,63.42,63.62,63.41,63.55,28455.0,60.0172,60.2064,60.0077,60.1402,28455.0
2023-01-03 09:40:00,63.55,63.72,63.51,63.56,30998.0,60.1402,60.3011,60.1023,60.1497,30998.0
2023-01-03 09:45:00,63.53,63.55,63.22,63.31,84505.0,60.1213,60.1402,59.8279,59.9131,84505.0
2023-01-03 09:50:00,63.31,63.36,63.11,63.2,16052.0,59.9131,59.9604,59.7238,59.809,16052.0
2023-01-03 09:55:00,63.2,63.24,63.06,63.09,18928.0,59.809,59.8468,59.6765,59.7049,18928.0
2023-01-03 10:00:00,63.09,63.39,63.09,63.35,10140.0,59.7049,59.9888,59.7049,59.9509,10140.0
2023-01-03 10:05:00,63.36,63.4,63.31,63.38,15198.0,59.9604,59.9983,59.9131,59.9793,15198.0
2023-01-03 10:10:00,63.4,63.4,63.16,63.22,18967.0,59.9983,59.9983,59.7711,59.8279,18967.0
2023-01-03 10:15:00,63.22,63.22,63.04,63.04,7986.0,59.8279,59.8279,59.6576,59.6576,7986.0
2023-01-03 10:20:00,63.02,63.12,63.02,63.1,23115.0,59.6386,59.7333,59.6386,59.7143,23115.0
2023-01-03 10:25:00,63.07,63.35,63.07,63.35,15240.0,59.686,59.9509,59.686,59.9509,15240.0
2023-01-03 10:30:00,63.34,63.43,63.31,63.42,15350.0,59.9415,60.0266,59.9131,60.0172,15350.0
2023-01-03 10:35:00,63.42,63.51,63.39,63.44,18850.0,60.0172,60.1023,59.9888,60.0361,18850.0
2023-01-03 10:40:00,63.44,63.61,63.44,63.6,11674.0,60.0361,60.197,60.0361,60.1875,11674.0
2023-01-03 10:45:00,63.61,63.63,63.54,63.55,22679.0,60.197,60.2159,60.1307,60.1402,22679.0
2023-01-03 10:50:00,63.54,63.64,63.53,63.61,26845.0,60.1307,60.2254,60.1213,60.197,26845.0
2023-01-03 10:55:00,63.61,63.83,63.61,63.83,11469.0,60.197,60.4052,60.197,60.4052,11469.0
2023-01-03 11:00:00,63.84,63.87,63.78,63.78,11909.0,60.4146,60.443,60.3579,60.3579,11909.0
2023-01-03 11:05:00,63.8,63.81,63.66,63.66,15336.0,60.3768,60.3863,60.2443,60.2443,15336.0
2023-01-03 11:10:00,63.64,63.66,63.43,63.43,22238.0,60.2254,60.2443,60.0266,60.0266,22238.0
2023-01-03 11:15:00,63.44,63.49,63.35,63.42,22410.0,60.0361,60.0834,59.9509,60.0172,22410.0
2023-01-03 11:20:00,63.4,63.5,63.38,63.44,23882.0,59.9983,60.0929,59.9793,60.0361,23882.0
2023-01-03 11:25:00,63.44,63.51,63.37,63.51,24492.0,60.0361,60.1023,59.9699,60.1023,24492.0
2023-01-03 11:30:00,63.5,63.51,63.31,63.35,14900.0,60.0929,60.1023,59.9131,59.9509,14900.0
2023-01-03 11:35:00,63.35,63.37,63.31,63.37,6785.0,59.9509,59.9699,59.9131,59.9699,6785.0
2023-01-03 11:40:00,63.35,63.35,63.23,63.25,11234.0,59.9509,59.9509,59.8374,59.8563,11234.0
2023-01-03 11:45:00,63.24,63.26,63.21,63.23,7239.0,59.8468,59.8658,59.8184,59.8374,7239.0
2023-01-03 11:50:00,63.23,63.28,63.2,63.24,8326.0,59.8374,59.8847,59.809,59.8468,8326.0
2023-01-03 11:55:00,63.25,63.26,63.17,63.19,14768.0,59.8563,59.8658,59.7806,59.7995,14768.0
2023-01-03 12:00:00,63.19,63.2,63.07,63.07,65069.0,59.7995,59.809,59.686,59.686,65069.0
2023-01-03 12:05:00,63.07,63.15,63.04,63.09,13986.0,59.686,59.7617,59.6576,59.7049,13986.0
2023-01-03 12:10:00,63.1,63.16,63.06,63.1,28271.0,59.7143,59.7711,59.6765,59.7143,28271.0
2023-01-03 12:15:00,63.09,63.11,62.97,62.99,24557.0,59.7049,59.7238,59.5913,59.6102,24557.0
2023-01-03 12:20:00,62.97,63.05,62.91,62.95,21188.0,59.5913,59.667,59.5345,59.5724,21188.0
2023-01-03 12:25:00,62.95,63.0,62.94,62.96,6148.0,59.5724,59.6197,59.5629,59.5819,6148.0
2023-01-03 12:30:00,62.95,63.16,62.93,63.14,28511.0,59.5724,59.7711,59.5535,59.7522,28511.0
2023-01-03 12:35:00,63.15,63.19,63.06,63.07,17434.0,59.7617,59.7995,59.6765,59.686,17434.0
2023-01-03 12:40:00,63.08,63.08,62.87,62.92,18477.0,59.6954,59.6954,59.4967,59.544,18477.0
2023-01-03 12:45:00,62.91,62.92,62.78,62.8,12445.0,59.5345,59.544,59.4115,59.4304,12445.0
2023-01-03 12:50:00,62.8,62.87,62.8,62.85,5972.0,59.4304,59.4967,59.4304,59.4778,5972.0
2023-01-03 12:55:00,62.86,62.93,62.83,62.9,7291.0,59.4872,59.5535,59.4588,59.5251,7291.0
2023-01-03 13:00:00,62.9,62.91,62.85,62.9,8521.0,59.5251,59.5345,59.4778,59.5251,8521.0
2023-01-03 13:05:00,62.9,62.95,62.88,62.95,3825.0,59.5251,59.5724,59.5062,59.5724,3825.0
2023-01-03 13:10:00,62.94,63.0,62.89,62.9,15452.0,59.5629,59.6197,59.5156,59.5251,15452.0
2023-01-03 13:15:00,62.9,62.93,62.88,62.92,8791.0,59.5251,59.5535,59.5062,59.544,8791.0
2023-01-03 13:20:00,62.91,62.92,62.87,62.89,13610.0,59.5345,59.544,59.4967,59.5156,13610.0
2023-01-03 13:25:00,62.88,63.02,62.86,62.96,19506.0,59.5062,59.6386,59.4872,59.5819,19506.0
2023-01-03 13:30:00,62.95,62.95,62.88,62.89,11350.0,59.5724,59.5724,59.5062,59.5156,11350.0
2023-01-03 13:35:00,62.89,62.94,62.86,62.87,9300.0,59.5156,59.5629,59.4872,59.4967,9300.0
2023-01-03 13:40:00,62.89,62.96,62.87,62.88,12340.0,59.5156,59.5819,59.4967,59.5062,12340.0
2023-01-03 13:45:00,62.87,62.89,62.83,62.89,15449.0,59.4967,59.5156,59.4588,59.5156,15449.0
2023-01-03 13:50:00,62.89,62.96,62.89,62.94,57100.0,59.5156,59.5819,59.5156,59.5629,57100.0
2023-01-03 13:55:00,62.95,63.01,62.94,62.94,11904.0,59.5724,59.6292,59.5629,59.5629,11904.0
2023-01-03 14:00:00,62.95,62.97,62.86,62.93,15669.0,59.5724,59.5913,59.4872,59.5535,15669.0
2023-01-03 14:05:00,62.94,62.96,62.9,62.91,18307.0,59.5629,59.5819,59.5251,59.5345,18307.0
2023-01-03 14:10:00,62.91,62.93,62.8,62.84,10148.0,59.5345,59.5535,59.4304,59.4683,10148.0
2023-01-03 14:15:00,62.84,62.89,62.81,62.82,15004.0,59.4683,59.5156,59.4399,59.4494,15004.0
2023-01-03 14:20:00,62.83,62.85,62.71,62.72,17293.0,59.4588,59.4778,59.3453,59.3547,17293.0
2023-01-03 14:25:00,62.72,62.73,62.69,62.72,8803.0,59.3547,59.3642,59.3263,59.3547,8803.0
2023-01-03 14:30:00,62.71,62.71,62.64,62.66,19384.0,59.3453,59.3453,59.279,59.298,19384.0
2023-01-03 14:35:00,62.65,62.66,62.62,62.65,6571.0,59.2885,59.298,59.2601,59.2885,6571.0
2023-01-03 14:40:00,62.64,62.78,62.63,62.78,18181.0,59.279,59.4115,59.2696,59.4115,18181.0
2023-01-03 14:45:00,62.79,62.98,62.78,62.93,15426.0,59.421,59.6008,59.4115,59.5535,15426.0
2023-01-03 14:50:00,62.93,62.94,62.84,62.87,11953.0,59.5535,59.5629,59.4683,59.4967,11953.0
2023-01-03 14:55:00,62.88,62.97,62.87,62.92,24522.0,59.5062,59.5913,59.4967,59.544,24522.0
2023-01-03 15:00:00,62.91,62.99,62.87,62.91,24020.0,59.5345,59.6102,59.4967,59.5345,24020.0
2023-01-03 15:05:00,62.91,62.93,62.88,62.88,16950.0,59.5345,59.5535,59.5062,59.5062,16950.0
2023-01-03 15:10:00,62.89,62.97,62.85,62.97,14498.0,59.5156,59.5913,59.4778,59.5913,14498.0
2023-01-03 15:15:00,62.98,62.99,62.91,62.92,37324.0,59.6008,59.6102,59.5345,59.544,37324.0
2023-01-03 15:20:00,62.92,62.92,62.73,62.75,44467.0,59.544,59.544,59.3642,59.3831,44467.0
2023-01-03 15:25:00,62.75,62.93,62.75,62.91,42533.0,59.3831,59.5535,59.3831,59.5345,42533.0
2023-01-03 15:30:00,62.91,62.98,62.87,62.95,43805.0,59.5345,59.6008,59.4967,59.5724,43805.0
2023-01-03 15:35:00,62.96,62.98,62.88,62.9,45574.0,59.5819,59.6008,59.5062,59.5251,45574.0
2023-01-03 15:40:00,62.89,62.93,62.86,62.87,56461.0,59.5156,59.5535,59.4872,59.4967,56461.0
2023-01-03 15:45:00,62.86,62.98,62.83,62.96,54724.0,59.4872,59.6008,59.4588,59.5819,54724.0
2023-01-03 15:50:00,62.98,62.99,62.89,62.94,75080.0,59.6008,59.6102,59.5156,59.5629,75080.0
2023-01-03 15:55:00,62.94,62.96,62.86,62.92,196905.0,59.5629,59.5819,59.4872,59.544,196905.0
2023-01-04 09:30:00,63.5,63.5,63.18,63.45,71733.0,60.0929,60.0929,59.7901,60.0456,71733.0
2023-01-04 09:35:00,63.5,63.65,63.44,63.61,17901.0,60.0929,60.2348,60.0361,60.197,17901.0
2023-01-04 09:40:00,63.59,63.72,63.47,63.48,18391.0,60.1781,60.3011,60.0645,60.074,18391.0
2023-01-04 09:45:00,63.46,63.55,63.45,63.5,38942.0,60.055,60.1402,60.0456,60.0929,38942.0
2023-01-04 09:50:00,63.5,63.69,63.49,63.64,12849.0,60.0929,60.2727,60.0834,60.2254,12849.0
2023-01-04 09:55:00,63.63,63.77,63.61,63.77,10028.0,60.2159,60.3484,60.197,60.3484,10028.0
2023-01-04 10:00:00,63.74,63.96,63.57,63.66,93114.0,60.32,60.5282,60.1591,60.2443,93114.0
2023-01-04 10:05:00,63.62,63.67,63.47,63.64,34603.0,60.2064,60.2538,60.0645,60.2254,34603.0
2023-01-04 10:10:00,63.64,63.74,63.58,63.72,33172.0,60.2254,60.32,60.1686,60.3011,33172.0
2023-01-04 10:15:00,63.72,63.75,63.65,63.71,42642.0,60.3011,60.3295,60.2348,60.2916,42642.0
2023-01-04 10:20:00,63.72,63.77,63.7,63.76,42634.0,60.3011,60.3484,60.2822,60.3389,42634.0
2023-01-04 10:25:00,63.77,63.92,63.73,63.92,27589.0,60.3484,60.4904,60.3105,60.4904,27589.0
2023-01-04 10:30:00,63.93,64.04,63.86,63.88,70736.0,60.4998,60.6039,60.4336,60.4525,70736.0
2023-01-04 10:35:00,63.88,63.93,63.82,63.84,36782.0,60.4525,60.4998,60.3957,60.4146,36782.0
2023-01-04 10:40:00,63.85,63.99,63.73,63.99,8268.0,60.4241,60.5566,60.3105,60.5566,8268.0
2023-01-04 10:45:00,64.01,64.14,64.01,64.08,18019.0,60.5755,60.6985,60.5755,60.6418,18019.0
2023-01-04 10:50:00,64.08,64.13,64.07,64.11,13803.0,60.6418,60.6891,60.6323,60.6702,13803.0
2023-01-04 10:55:00,64.1,64.24,64.07,64.22,26982.0,60.6607,60.7932,60.6323,60.7743,26982.0
2023-01-04 11:00:00,64.22,64.25,64.12,64.12,21363.0,60.7743,60.8026,60.6796,60.6796,21363.0
2023-01-04 11:05:00,64.11,64.21,64.08,64.21,10245.0,60.6702,60.7648,60.6418,60.7648,10245.0
2023-01-04 11:10:00,64.21,64.34,64.21,64.32,9921.0,60.7648,60.8878,60.7648,60.8689,9921.0
2023-01-04 11:15:00,64.32,64.38,64.29,64.3,13245.0,60.8689,60.9257,60.8405,60.85,13245.0
2023-01-04 11:20:00,64.3,64.35,64.26,64.34,17382.0,60.85,60.8973,60.8121,60.8878,17382.0
2023-01-04 11:25:00,64.33,64.39,64.27,64.27,38409.0,60.8784,60.9351,60.8216,60.8216,38409.0
2023-01-04 11:30:00,64.27,64.47,64.27,64.38,14915.0,60.8216,61.0108,60.8216,60.9257,14915.0
2023-01-04 11:35:00,64.38,64.46,64.38,64.45,16818.0,60.9257,61.0014,60.9257,60.9919,16818.0
2023-01-04 11:40:00,64.44,64.48,64.41,64.45,37686.0,60.9824,61.0203,60.9541,60.9919,37686.0
2023-01-04 11:45:00,64.44,64.48,64.41,64.47,18919.0,60.9824,61.0203,60.9541,61.0108,18919.0
2023-01-04 11:50:00,64.47,64.56,64.46,64.51,40836.0,61.0108,61.096,61.0014,61.0487,40836.0
2023-01-04 11:55:00,64.51,64.56,64.5,64.52,11947.0,61.0487,61.096,61.0392,61.0582,11947.0
2023-01-04 12:00:00,64.53,64.55,64.43,64.44,10868.0,61.0676,61.0865,60.973,60.9824,10868.0
2023-01-04 12:05:00,64.44,64.48,64.39,64.4,13348.0,60.9824,61.0203,60.9351,60.9446,13348.0
2023-01-04 12:10:00,64.41,64.45,64.33,64.33,12973.0,60.9541,60.9919,60.8784,60.8784,12973.0
2023-01-04 12:15:00,64.33,64.41,64.33,64.37,6735.0,60.8784,60.9541,60.8784,60.9162,6735.0
2023-01-04 12:20:00,64.37,64.4,64.32,64.39,6039.0,60.9162,60.9446,60.8689,60.9351,6039.0
2023-01-04 12:25:00,64.4,64.42,64.38,64.39,7532.0,60.9446,60.9635,60.9257,60.9351,7532.0
2023-01-04 12:30:00,64.39,64.45,64.37,64.45,6169.0,60.9351,60.9919,60.9162,60.9919,6169.0
2023-01-04 12:35:00,64.44,64.45,64.42,64.43,5384.0,60.9824,60.9919,60.9635,60.973,5384.0
2023-01-04 12:40:00,64.44,64.5,64.43,64.5,29362.0,60.9824,61.0392,60.973,61.0392,29362.0
2023-01-04 12:45:00,64.5,64.5,64.38,64.39,4402.0,61.0392,61.0392,60.9257,60.9351,4402.0
2023-01-04 12:50:00,64.39,64.4,64.33,64.38,4766.0,60.9351,60.9446,60.8784,60.9257,4766.0
2023-01-04 12:55:00,64.38,64.38,64.3,64.31,6524.0,60.9257,60.9257,60.85,60.8594,6524.0
2023-01-04 13:00:00,64.31,64.31,64.26,64.3,4423.0,60.8594,60.8594,60.8121,60.85,4423.0
2023-01-04 13:05:00,64.3,64.3,64.24,64.29,15554.0,60.85,60.85,60.7932,60.8405,15554.0
2023-01-04 13:10:00,64.3,64.4,64.29,64.39,18841.0,60.85,60.9446,60.8405,60.9351,18841.0
2023-01-04 13:15:00,64.4,64.45,64.38,64.44,7578.0,60.9446,60.9919,60.9257,60.9824,7578.0
2023-01-04 13:20:00,64.42,64.46,64.41,64.44,13928.0,60.9635,61.0014,60.9541,60.9824,13928.0
2023-01-04 13:25:00,64.45,64.47,64.41,64.41,9117.0,60.9919,61.0108,60.9541,60.9541,9117.0
2023-01-04 13:30:00,64.42,64.44,64.37,64.41,8251.0,60.9635,60.9824,60.9162,60.9541,8251.0
2023-01-04 13:35:00,64.4,64.43,64.38,64.43,6485.0,60.9446,60.973,60.9257,60.973,6485.0
2023-01-04 13:40:00,64.43,64.44,64.38,64.39,5757.0,60.973,60.9824,60.9257,60.9351,5757.0
2023-01-04 13:45:00,64.38,64.39,64.35,64.37,7671.0,60.9257,60.9351,60.8973,60.9162,7671.0
2023-01-04 13:50:00,64.37,64.38,64.35,64.36,10994.0,60.9162,60.9257,60.8973,60.9067,10994.0
2023-01-04 13:55:00,64.36,64.36,64.2,64.21,14147.0,60.9067,60.9067,60.7553,60.7648,14147.0
2023-01-04 14:00:00,64.2,64.49,64.1,64.24,72903.0,60.7553,61.0298,60.6607,60.7932,72903.0
2023-01-04 14:05:00,64.26,64.33,64.14,64.14,34032.0,60.8121,60.8784,60.6985,60.6985,34032.0
2023-01-04 14:10:00,64.16,64.23,64.1,64.23,10889.0,60.7175,60.7837,60.6607,60.7837,10889.0
2023-01-04 14:15:00,64.23,64.36,64.23,64.34,17581.0,60.7837,60.9067,60.7837,60.8878,17581.0
2023-01-04 14:20:00,64.33,64.33,64.09,64.12,9182.0,60.8784,60.8784,60.6512,60.6796,9182.0
2023-01-04 14:25:00,64.12,64.12,63.94,64.0,22579.0,60.6796,60.6796,60.5093,60.5661,22579.0
2023-01-04 14:30:00,63.98,64.07,63.96,64.06,39104.0,60.5471,60.6323,60.5282,60.6228,39104.0
2023-01-04 14:35:00,64.08,64.16,63.98,64.01,35524.0,60.6418,60.7175,60.5471,60.5755,35524.0
2023-01-04 14:40:00,63.99,64.08,63.96,63.99,9517.0,60.5566,60.6418,60.5282,60.5566,9517.0
2023-01-04 14:45:00,63.98,64.05,63.96,63.99,7615.0,60.5471,60.6134,60.5282,60.5566,7615.0
2023-01-04 14:50:00,63.97,64.01,63.94,63.97,33646.0,60.5377,60.5755,60.5093,60.5377,33646.0
2023-01-04 14:55:00,63.98,64.07,63.96,64.07,30527.0,60.5471,60.6323,60.5282,60.6323,30527.0
2023-01-04 15:00:00,64.07,64.21,64.07,64.15,20913.0,60.6323,60.7648,60.6323,60.708,20913.0
2023-01-04 15:05:00,64.15,64.16,64.07,64.14,18008.0,60.708,60.7175,60.6323,60.6985,18008.0
2023-01-04 15:10:00,64.14,64.15,64.06,64.12,21907.0,60.6985,60.708,60.6228,60.6796,21907.0
2023-01-04 15:15:00,64.11,64.15,64.07,64.12,25359.0,60.6702,60.708,60.6323,60.6796,25359.0
2023-01-04 15:20:00,64.13,64.18,64.0,64.03,49373.0,60.6891,60.7364,60.5661,60.5944,49373.0
2023-01-04 15:25:00,64.03,64.08,63.98,64.01,23194.0,60.5944,60.6418,60.5471,60.5755,23194.0
2023-01-04 15:30:00,64.0,64.05,63.92,63.94,27090.0,60.5661,60.6134,60.4904,60.5093,27090.0
2023-01-04 15:35:00,63.94,63.95,63.79,63.87,37070.0,60.5093,60.5187,60.3673,60.443,37070.0
2023-01-04 15:40:00,63.86,63.87,63.71,63.72,33623.0,60.4336,60.443,60.2916,60.3011,33623.0
2023-01-04 15:45:00,63.71,63.81,63.67,63.8,66838.0,60.2916,60.3863,60.2538,60.3768,66838.0
2023-01-04 15:50:00,63.81,63.87,63.75,63.8,100089.0,60.3863,60.443,60.3295,60.3768,100089.0
2023-01-04 15:55:00,63.8,63.91,63.78,63.89,407508.0,60.3768,60.4809,60.3579,60.462,407508.0
2023-01-05 09:30:00,63.92,64.08,63.65,63.74,76903.0,60.4904,60.6418,60.2348,60.32,76903.0
2023-01-05 09:35:00,63.78,63.78,63.37,63.41,87518.0,60.3579,60.3579,59.9699,60.0077,87518.0
2023-01-05 09:40:00,63.39,63.4,63.13,63.22,44577.0,59.9888,59.9983,59.7427,59.8279,44577.0
2023-01-05 09:45:00,63.2,63.24,63.06,63.12,32391.0,59.809,59.8468,59.6765,59.7333,32391.0
2023-01-05 09:50:00,63.12,63.28,63.1,63.24,55011.0,59.7333,59.8847,59.7143,59.8468,55011.0
2023-01-05 09:55:00,63.24,63.32,63.18,63.3,28826.0,59.8468,59.9225,59.7901,59.9036,28826.0
2023-01-05 10:00:00,63.28,63.39,63.15,63.38,31582.0,59.8847,59.9888,59.7617,59.9793,31582.0
2023-01-05 10:05:00,63.39,63.6,63.31,63.45,35258.0,59.9888,60.1875,59.9131,60.0456,35258.0
2023-01-05 10:10:00,63.42,63.68,63.42,63.58,152494.0,60.0172,60.2632,60.0172,60.1686,152494.0
2023-01-05 10:15:00,63.57,63.6,63.47,63.5,15845.0,60.1591,60.1875,60.0645,60.0929,15845.0
2023-01-05 10:20:00,63.51,63.51,63.36,63.41,17902.0,60.1023,60.1023,59.9604,60.0077,17902.0
2023-01-05 10:25:00,63.41,63.45,63.34,63.38,51134.0,60.0077,60.0456,59.9415,59.9793,51134.0
2023-01-05 10:30:00,63.38,63.45,63.31,63.35,13842.0,59.9793,60.0456,59.9131,59.9509,13842.0
2023-01-05 10:35:00,63.36,63.37,63.32,63.35,42536.0,59.9604,59.9699,59.9225,59.9509,42536.0
2023-01-05 10:40:00,63.38,63.52,63.35,63.52,13145.0,59.9793,60.1118,59.9509,60.1118,13145.0
2023-01-05 10:45:00,63.51,63.52,63.44,63.51,17047.0,60.1023,60.1118,60.0361,60.1023,17047.0
2023-01-05 10:50:00,63.53,63.53,63.37,63.41,11884.0,60.1213,60.1213,59.9699,60.0077,11884.0
2023-01-05 10:55:00,63.39,63.45,63.36,63.36,9230.0,59.9888,60.0456,59.9604,59.9604,9230.0
2023-01-05 11:00:00,63.36,63.38,63.28,63.34,14107.0,59.9604,59.9793,59.8847,59.9415,14107.0
2023-01-05 11:05:00,63.35,63.36,63.29,63.33,8938.0,59.9509,59.9604,59.8942,59.932,8938.0
2023-01-05 11:10:00,63.33,63.36,63.26,63.33,15080.0,59.932,59.9604,59.8658,59.932,15080.0
2023-01-05 11:15:00,63.33,63.34,63.25,63.26,8720.0,59.932,59.9415,59.8563,59.8658,8720.0
2023-01-05 11:20:00,63.25,63.29,63.07,63.08,25542.0,59.8563,59.8942,59.686,59.6954,25542.0
2023-01-05 11:25:00,63.09,63.09,63.0,63.08,18703.0,59.7049,59.7049,59.6197,59.6954,18703.0
2023-01-05 11:30:00,63.06,63.16,63.03,63.1,22715.0,59.6765,59.7711,59.6481,59.7143,22715.0
2023-01-05 11:35:00,63.11,63.21,63.11,63.18,17229.0,59.7238,59.8184,59.7238,59.7901,17229.0
2023-01-05 11:40:00,63.16,63.23,63.1,63.23,35502.0,59.7711,59.8374,59.7143,59.8374,35502.0
2023-01-05 11:45:00,63.25,63.31,63.23,63.29,16189.0,59.8563,59.9131,59.8374,59.8942,16189.0
2023-01-05 11:50:00,63.29,63.3,63.19,63.2,7969.0,59.8942,59.9036,59.7995,59.809,7969.0
2023-01-05 11:55:00,63.2,63.24,63.17,63.2,12947.0,59.809,59.8468,59.7806,59.809,12947.0
2023-01-05 12:00:00,63.2,63.33,63.2,63.33,8882.0,59.809,59.932,59.809,59.932,8882.0
2023-01-05 12:05:00,63.33,63.35,63.3,63.34,12059.0,59.932,59.9509,59.9036,59.9415,12059.0
2023-01-05 12:10:00,63.36,63.36,63.24,63.24,31660.0,59.9604,59.9604,59.8468,59.8468,31660.0
2023-01-05 12:15:00,63.24,63.27,63.2,63.2,6405.0,59.8468,59.8752,59.809,59.809,6405.0
2023-01-05 12:20:00,63.19,63.3,63.18,63.28,12196.0,59.7995,59.9036,59.7901,59.8847,12196.0
2023-01-05 12:25:00,63.28,63.33,63.27,63.32,21191.0,59.8847,59.932,59.8752,59.9225,21191.0
2023-01-05 12:30:00,63.31,63.42,63.31,63.41,6798.0,59.9131,60.0172,59.9131,60.0077,6798.0
2023-01-05 12:35:00,63.42,63.43,63.37,63.37,7271.0,60.0172,60.0266,59.9699,59.9699,7271.0
2023-01-05 12:40:00,63.37,63.38,63.31,63.31,4724.0,59.9699,59.9793,59.9131,59.9131,4724.0
2023-01-05 12:45:00,63.31,63.36,63.31,63.34,7003.0,59.9131,59.9604,59.9131,59.9415,7003.0
2023-01-05 12:50:00,63.33,63.36,63.28,63.28,12468.0,59.932,59.9604,59.8847,59.8847,12468.0
2023-01-05 12:55:00,63.29,63.3,63.25,63.29,9894.0,59.8942,59.9036,59.8563,59.8942,9894.0
2023-01-05 13:00:00,63.3,63.31,63.2,63.21,7984.0,59.9036,59.9131,59.809,59.8184,7984.0
2023-01-05 13:05:00,63.21,63.33,63.21,63.29,24952.0,59.8184,59.932,59.8184,59.8942,24952.0
2023-01-05 13:10:00,63.29,63.31,63.21,63.26,34300.0,59.8942,59.9131,59.8184,59.8658,34300.0
2023-01-05 13:15:00,63.25,63.27,63.2,63.22,21553.0,59.8563,59.8752,59.809,59.8279,21553.0
2023-01-05 13:20:00,63.22,63.45,63.22,63.34,60348.0,59.8279,60.0456,59.8279,59.9415,60348.0
2023-01-05 13:25:00,63.35,63.53,63.3,63.43,130298.0,59.9509,60.1213,59.9036,60.0266,130298.0
2023-01-05 13:30:00,63.44,63.46,63.4,63.44,22056.0,60.0361,60.055,59.9983,60.0361,22056.0
2023-01-05 13:35:00,63.46,63.47,63.33,63.34,10834.0,60.055,60.0645,59.932,59.9415,10834.0
2023-01-05 13:40:00,63.34,63.39,63.3,63.31,16123.0,59.9415,59.9888,59.9036,59.9131,16123.0
2023-01-05 13:45:00,63.33,63.33,63.28,63.31,7432.0,59.932,59.932,59.8847,59.9131,7432.0
2023-01-05 13:50:00,63.31,63.39,63.31,63.39,16888.0,59.9131,59.9888,59.9131,59.9888,16888.0
2023-01-05 13:55:00,63.38,63.51,63.36,63.39,59662.0,59.9793,60.1023,59.9604,59.9888,59662.0
2023-01-05 14:00:00,63.4,63.58,63.4,63.45,29704.0,59.9983,60.1686,59.9983,60.0456,29704.0
2023-01-05 14:05:00,63.45,63.47,63.41,63.44,9241.0,60.0456,60.0645,60.0077,60.0361,9241.0
2023-01-05 14:10:00,63.44,63.44,63.33,63.35,14090.0,60.0361,60.0361,59.932,59.9509,14090.0
2023-01-05 14:15:00,63.36,63.45,63.36,63.45,6383.0,59.9604,60.0456,59.9604,60.0456,6383.0
2023-01-05 14:20:00,63.45,63.49,63.38,63.39,18910.0,60.0456,60.0834,59.9793,59.9888,18910.0
2023-01-05 14:25:00,63.38,63.4,63.3,63.3,14944.0,59.9793,59.9983,59.9036,59.9036,14944.0
2023-01-05 14:30:00,63.31,63.34,63.28,63.28,11423.0,59.9131,59.9415,59.8847,59.8847,11423.0
2023-01-05 14:35:00,63.28,63.39,63.26,63.3,60283.0,59.8847,59.9888,59.8658,59.9036,60283.0
2023-01-05 14:40:00,63.31,63.39,63.3,63.37,10968.0,59.9131,59.9888,59.9036,59.9699,10968.0
2023-01-05 14:45:00,63.38,63.56,63.38,63.54,29357.0,59.9793,60.1497,59.9793,60.1307,29357.0
2023-01-05 14:50:00,63.53,63.54,63.49,63.5,15881.0,60.1213,60.1307,60.0834,60.0929,15881.0
2023-01-05 14:55:00,63.5,63.52,63.41,63.43,17677.0,60.0929,60.1118,60.0077,60.0266,17677.0
2023-01-05 15:00:00,63.42,63.45,63.35,63.39,17673.0,60.0172,60.0456,59.9509,59.9888,17673.0
2023-01-05 15:05:00,63.38,63.43,63.38,63.42,15745.0,59.9793,60.0266,59.9793,60.0172,15745.0
2023-01-05 15:10:00,63.42,63.42,63.34,63.39,23773.0,60.0172,60.0172,59.9415,59.9888,23773.0
2023-01-05 15:15:00,63.41,63.46,63.39,63.4,22803.0,60.0077,60.055,59.9888,59.9983,22803.0
2023-01-05 15:20:00,63.39,63.41,63.36,63.4,22428.0,59.9888,60.0077,59.9604,59.9983,22428.0
2023-01-05 15:25:00,63.4,63.4,63.34,63.38,16178.0,59.9983,59.9983,59.9415,59.9793,16178.0
2023-01-05 15:30:00,63.38,63.38,63.3,63.35,100562.0,59.9793,59.9793,59.9036,59.9509,100562.0
2023-01-05 15:35:00,63.35,63.47,63.34,63.47,40328.0,59.9509,60.0645,59.9415,60.0645,40328.0
2023-01-05 15:40:00,63.47,63.48,63.35,63.41,37250.0,60.0645,60.074,59.9509,60.0077,37250.0
2023-01-05 15:45:00,63.41,63.49,63.37,63.38,37245.0,60.0077,60.0834,59.9699,59.9793,37245.0
2023-01-05 15:50:00,63.38,63.52,63.37,63.47,88756.0,59.9793,60.1118,59.9699,60.0645,88756.0
2023-01-05 15:55:00,63.48,63.53,63.46,63.5,209638.0,60.074,60.1213,60.055,60.0929,209638.0
2023-01-06 09:30:00,64.09,64.14,63.84,64.12,35950.0,60.6512,60.6985,60.4146,60.6796,35950.0
2023-01-06 09:35:00,64.09,64.2,63.9,63.97,14992.0,60.6512,60.7553,60.4714,60.5377,14992.0
2023-01-06 09:40:00,63.98,64.03,63.82,63.92,28813.0,60.5471,60.5944,60.3957,60.4904,28813.0
2023-01-06 09:45:00,63.9,63.91,63.76,63.83,34250.0,60.4714,60.4809,60.3389,60.4052,34250.0
2023-01-06 09:50:00,63.83,63.91,63.76,63.88,19339.0,60.4052,60.4809,60.3389,60.4525,19339.0
2023-01-06 09:55:00,63.91,63.97,63.88,63.97,11026.0,60.4809,60.5377,60.4525,60.5377,11026.0
2023-01-06 10:00:00,63.97,64.17,63.94,63.97,49432.0,60.5377,60.7269,60.5093,60.5377,49432.0
2023-01-06 10:05:00,63.98,64.15,63.96,64.09,26269.0,60.5471,60.708,60.5282,60.6512,26269.0
2023-01-06 10:10:00,64.09,64.28,64.02,64.02,31964.0,60.6512,60.831,60.585,60.585,31964.0
2023-01-06 10:15:00,64.03,64.23,64.02,64.13,23235.0,60.5944,60.7837,60.585,60.6891,23235.0
2023-01-06 10:20:00,64.14,64.16,64.06,64.13,10953.0,60.6985,60.7175,60.6228,60.6891,10953.0
2023-01-06 10:25:00,64.12,64.17,64.06,64.11,35518.0,60.6796,60.7269,60.6228,60.6702,35518.0
2023-01-06 10:30:00,64.11,64.21,64.09,64.12,47476.0,60.6702,60.7648,60.6512,60.6796,47476.0
2023-01-06 10:35:00,64.11,64.3,64.08,64.25,13913.0,60.6702,60.85,60.6418,60.8026,13913.0
2023-01-06 10:40:00,64.27,64.37,64.24,64.26,17477.0,60.8216,60.9162,60.7932,60.8121,17477.0
2023-01-06 10:45:00,64.28,64.36,64.22,64.35,6955.0,60.831,60.9067,60.7743,60.8973,6955.0
2023-01-06 10:50:00,64.37,64.4,64.33,64.37,15590.0,60.9162,60.9446,60.8784,60.9162,15590.0
2023-01-06 10:55:00,64.35,64.4,64.32,64.34,15373.0,60.8973,60.9446,60.8689,60.8878,15373.0
2023-01-06 11:00:00,64.35,64.38,64.32,64.34,37198.0,60.8973,60.9257,60.8689,60.8878,37198.0
2023-01-06 11:05:00,64.33,64.42,64.33,64.38,12874.0,60.8784,60.9635,60.8784,60.9257,12874.0
2023-01-06 11:10:00,64.38,64.43,64.35,64.35,25880.0,60.9257,60.973,60.8973,60.8973,25880.0
2023-01-06 11:15:00,64.36,64.4,64.28,64.29,12559.0,60.9067,60.9446,60.831,60.8405,12559.0
2023-01-06 11:20:00,64.32,64.38,64.3,64.33,19537.0,60.8689,60.9257,60.85,60.8784,19537.0
2023-01-06 11:25:00,64.33,64.35,64.25,64.3,15383.0,60.8784,60.8973,60.8026,60.85,15383.0
2023-01-06 11:30:00,64.31,64.34,64.27,64.29,13793.0,60.8594,60.8878,60.8216,60.8405,13793.0
2023-01-06 11:35:00,64.31,64.32,64.28,64.3,14077.0,60.8594,60.8689,60.831,60.85,14077.0
2023-01-06 11:40:00,64.31,64.31,64.25,64.28,12426.0,60.8594,60.8594,60.8026,60.831,12426.0
2023-01-06 11:45:00,64.28,64.34,64.27,64.33,23565.0,60.831,60.8878,60.8216,60.8784,23565.0
2023-01-06 11:50:00,64.33,64.48,64.32,64.46,16437.0,60.8784,61.0203,60.8689,61.0014,16437.0
2023-01-06 11:55:00,64.47,64.48,64.34,64.34,13228.0,61.0108,61.0203,60.8878,60.8878,13228.0
2023-01-06 12:00:00,64.34,64.36,64.29,64.31,25899.0,60.8878,60.9067,60.8405,60.8594,25899.0
2023-01-06 12:05:00,64.31,64.31,64.24,64.26,14488.0,60.8594,60.8594,60.7932,60.8121,14488.0
2023-01-06 12:10:00,64.25,64.28,64.19,64.2,6560.0,60.8026,60.831,60.7459,60.7553,6560.0
2023-01-06 12:15:00,64.2,64.25,64.18,64.21,7717.0,60.7553,60.8026,60.7364,60.7648,7717.0
2023-01-06 12:20:00,64.22,64.24,64.12,64.12,8128.0,60.7743,60.7932,60.6796,60.6796,8128.0
2023-01-06 12:25:00,64.12,64.15,64.09,64.14,5828.0,60.6796,60.708,60.6512,60.6985,5828.0
2023-01-06 12:30:00,64.15,64.2,64.15,64.17,8396.0,60.708,60.7553,60.708,60.7269,8396.0
2023-01-06 12:35:00,64.17,64.23,64.16,64.23,5595.0,60.7269,60.7837,60.7175,60.7837,5595.0
2023-01-06 12:40:00,64.21,64.21,64.15,64.15,5021.0,60.7648,60.7648,60.708,60.708,5021.0
2023-01-06 12:45:00,64.14,64.19,64.13,64.18,8607.0,60.6985,60.7459,60.6891,60.7364,8607.0
2023-01-06 12:50:00,64.17,64.19,64.11,64.12,8631.0,60.7269,60.7459,60.6702,60.6796,8631.0
2023-01-06 12:55:00,64.13,64.18,64.12,64.17,8987.0,60.6891,60.7364,60.6796,60.7269,8987.0
2023-01-06 13:00:00,64.17,64.19,64.1,64.11,6891.0,60.7269,60.7459,60.6607,60.6702,6891.0
2023-01-06 13:05:00,64.11,64.15,64.1,64.12,6820.0,60.6702,60.708,60.6607,60.6796,6820.0
2023-01-06 13:10:00,64.13,64.15,64.09,64.15,8015.0,60.6891,60.708,60.6512,60.708,8015.0
2023-01-06 13:15:00,64.14,64.18,64.12,64.12,8125.0,60.6985,60.7364,60.6796,60.6796,8125.0
2023-01-06 13:20:00,64.15,64.15,64.1,64.12,5634.0,60.708,60.708,60.6607,60.6796,5634.0
2023-01-06 13:25:00,64.11,64.17,64.11,64.17,4231.0,60.6702,60.7269,60.6702,60.7269,4231.0
2023-01-06 13:30:00,64.19,64.21,64.17,64.21,8046.0,60.7459,60.7648,60.7269,60.7648,8046.0
2023-01-06 13:35:00,64.21,64.25,64.2,64.25,12785.0,60.7648,60.8026,60.7553,60.8026,12785.0
2023-01-06 13:40:00,64.26,64.26,64.17,64.18,16570.0,60.8121,60.8121,60.7269,60.7364,16570.0
2023-01-06 13:45:00,64.17,64.22,64.15,64.2,4350.0,60.7269,60.7743,60.708,60.7553,4350.0
2023-01-06 13:50:00,64.22,64.23,64.18,64.2,9477.0,60.7743,60.7837,60.7364,60.7553,9477.0
2023-01-06 13:55:00,64.21,64.27,64.21,64.22,14818.0,60.7648,60.8216,60.7648,60.7743,14818.0
2023-01-06 14:00:00,64.22,64.28,64.22,64.24,15157.0,60.7743,60.831,60.7743,60.7932,15157.0
2023-01-06 14:05:00,64.23,64.25,64.22,64.24,6884.0,60.7837,60.8026,60.7743,60.7932,6884.0
2023-01-06 14:10:00,64.24,64.27,64.23,64.25,5704.0,60.7932,60.8216,60.7837,60.8026,5704.0
2023-01-06 14:15:00,64.26,64.31,64.25,64.29,6504.0,60.8121,60.8594,60.8026,60.8405,6504.0
2023-01-06 14:20:00,64.28,64.35,64.28,64.31,23830.0,60.831,60.8973,60.831,60.8594,23830.0
2023-01-06 14:25:00,64.31,64.37,64.29,64.3,5851.0,60.8594,60.9162,60.8405,60.85,5851.0
2023-01-06 14:30:00,64.3,64.38,64.29,64.37,57836.0,60.85,60.9257,60.8405,60.9162,57836.0
2023-01-06 14:35:00,64.37,64.43,64.35,64.43,40711.0,60.9162,60.973,60.8973,60.973,40711.0
2023-01-06 14:40:00,64.42,64.56,64.41,64.54,11161.0,60.9635,61.096,60.9541,61.0771,11161.0
2023-01-06 14:45:00,64.52,64.56,64.46,64.5,70271.0,61.0582,61.096,61.0014,61.0392,70271.0
2023-01-06 14:50:00,64.51,64.51,64.4,64.42,15304.0,61.0487,61.0487,60.9446,60.9635,15304.0
2023-01-06 14:55:00,64.43,64.46,64.41,64.44,6550.0,60.973,61.0014,60.9541,60.9824,6550.0
2023-01-06 15:00:00,64.45,64.51,64.44,64.49,12628.0,60.9919,61.0487,60.9824,61.0298,12628.0
2023-01-06 15:05:00,64.48,64.54,64.47,64.53,17884.0,61.0203,61.0771,61.0108,61.0676,17884.0
2023-01-06 15:10:00,64.54,64.57,64.51,64.56,19548.0,61.0771,61.1055,61.0487,61.096,19548.0
2023-01-06 15:15:00,64.57,64.59,64.47,64.48,23222.0,61.1055,61.1244,61.0108,61.0203,23222.0
2023-01-06 15:20:00,64.48,64.49,64.43,64.49,20324.0,61.0203,61.0298,60.973,61.0298,20324.0
2023-01-06 15:25:00,64.5,64.5,64.45,64.45,14198.0,61.0392,61.0392,60.9919,60.9919,14198.0
2023-01-06 15:30:00,64.46,64.51,64.46,64.48,25162.0,61.0014,61.0487,61.0014,61.0203,25162.0
2023-01-06 15:35:00,64.48,64.51,64.46,64.5,28639.0,61.0203,61.0487,61.0014,61.0392,28639.0
2023-01-06 15:40:00,64.5,64.5,64.48,64.49,18978.0,61.0392,61.0392,61.0203,61.0298,18978.0
2023-01-06 15:45:00,64.49,64.6,64.48,64.52,34847.0,61.0298,61.1339,61.0203,61.0582,34847.0
2023-01-06 15:50:00,64.51,64.56,64.44,64.56,116094.0,61.0487,61.096,60.9824,61.096,116094.0
2023-01-06 15:55:00,64.56,64.59,64.51,64.55,235575.0,61.096,61.1244,61.0487,61.0865,235575.0
2023-01-09 09:30:00,64.76,64.86,64.39,64.42,64026.0,61.2853,61.3799,60.9351,60.9635,64026.0
2023-01-09 09:35:00,64.44,64.51,64.36,64.44,23112.0,60.9824,61.0487,60.9067,60.9824,23112.0
2023-01-09 09:40:00,64.44,64.55,64.41,64.52,16880.0,60.9824,61.0865,60.9541,61.0582,16880.0
2023-01-09 09:45:00,64.53,64.59,64.49,64.52,22743.0,61.0676,61.1244,61.0298,61.0582,22743.0
2023-01-09 09:50:00,64.48,64.51,64.37,64.51,17009.0,61.0203,61.0487,60.9162,61.0487,17009.0
2023-01-09 09:55:00,64.51,64.51,64.43,64.47,11811.0,61.0487,61.0487,60.973,61.0108,11811.0
2023-01-09 10:00:00,64.49,64.64,64.42,64.63,13566.0,61.0298,61.1717,60.9635,61.1623,13566.0
2023-01-09 10:05:00,64.62,64.69,64.59,64.69,10708.0,61.1528,61.219,61.1244,61.219,10708.0
2023-01-09 10:10:00,64.69,64.8,64.69,64.78,19995.0,61.219,61.3231,61.219,61.3042,19995.0
2023-01-09 10:15:00,64.78,64.88,64.73,64.84,11541.0,61.3042,61.3988,61.2569,61.361,11541.0
2023-01-09 10:20:00,64.84,64.85,64.61,64.62,14873.0,61.361,61.3705,61.1433,61.1528,14873.0
2023-01-09 10:25:00,64.63,64.64,64.51,64.52,19152.0,61.1623,61.1717,61.0487,61.0582,19152.0
2023-01-09 10:30:00,64.52,64.66,64.49,64.65,17218.0,61.0582,61.1906,61.0298,61.1812,17218.0
2023-01-09 10:35:00,64.64,64.65,64.55,64.56,11129.0,61.1717,61.1812,61.0865,61.096,11129.0
2023-01-09 10:40:00,64.56,64.62,64.51,64.62,15465.0,61.096,61.1528,61.0487,61.1528,15465.0
2023-01-09 10:45:00,64.61,64.71,64.6,64.68,11712.0,61.1433,61.238,61.1339,61.2096,11712.0
2023-01-09 10:50:00,64.68,64.7,64.61,64.64,14261.0,61.2096,61.2285,61.1433,61.1717,14261.0
2023-01-09 10:55:00,64.65,64.66,64.57,64.58,16210.0,61.1812,61.1906,61.1055,61.1149,16210.0
2023-01-09 11:00:00,64.58,64.6,64.52,64.55,21877.0,61.1149,61.1339,61.0582,61.0865,21877.0
2023-01-09 11:05:00,64.56,64.56,64.46,64.47,17571.0,61.096,61.096,61.0014,61.0108,17571.0
2023-01-09 11:10:00,64.45,64.51,64.44,64.5,15052.0,60.9919,61.0487,60.9824,61.0392,15052.0
2023-01-09 11:15:00,64.5,64.58,64.46,64.57,15028.0,61.0392,61.1149,61.0014,61.1055,15028.0
2023-01-09 11:20:00,64.56,64.6,64.55,64.56,11640.0,61.096,61.1339,61.0865,61.096,11640.0
2023-01-09 11:25:00,64.56,64.56,64.45,64.48,15671.0,61.096,61.096,60.9919,61.0203,15671.0
2023-01-09 11:30:00,64.48,64.54,64.46,64.5,12523.0,61.0203,61.0771,61.0014,61.0392,12523.0
2023-01-09 11:35:00,64.48,64.53,64.43,64.44,12281.0,61.0203,61.0676,60.973,60.9824,12281.0
2023-01-09 11:40:00,64.45,64.51,64.4,64.51,9328.0,60.9919,61.0487,60.9446,61.0487,9328.0
2023-01-09 11:45:00,64.52,64.63,64.51,64.62,13807.0,61.0582,61.1623,61.0487,61.1528,13807.0
2023-01-09 11:50:00,64.64,64.68,64.61,64.68,11619.0,61.1717,61.2096,61.1433,61.2096,11619.0
2023-01-09 11:55:00,64.69,64.7,64.61,64.68,11600.0,61.219,61.2285,61.1433,61.2096,11600.0
2023-01-09 12:00:00,64.67,64.69,64.55,64.59,14791.0,61.2001,61.219,61.0865,61.1244,14791.0
2023-01-09 12:05:00,64.6,64.65,64.55,64.57,16377.0,61.1339,61.1812,61.0865,61.1055,16377.0
2023-01-09 12:10:00,64.57,64.59,64.46,64.47,9445.0,61.1055,61.1244,61.0014,61.0108,9445.0
2023-01-09 12:15:00,64.47,64.5,64.43,64.45,16054.0,61.0108,61.0392,60.973,60.9919,16054.0
2023-01-09 12:20:00,64.45,64.52,64.42,64.5,12203.0,60.9919,61.0582,60.9635,61.0392,12203.0
2023-01-09 12:25:00,64.5,64.54,64.45,64.53,19858.0,61.0392,61.0771,60.9919,61.0676,19858.0
2023-01-09 12:30:00,64.53,64.55,64.48,64.48,25402.0,61.0676,61.0865,61.0203,61.0203,25402.0
2023-01-09 12:35:00,64.48,64.48,64.4,64.42,10623.0,61.0203,61.0203,60.9446,60.9635,10623.0
2023-01-09 12:40:00,64.42,64.48,64.38,64.43,13098.0,60.9635,61.0203,60.9257,60.973,13098.0
2023-01-09 12:45:00,64.42,64.5,64.42,64.48,17094.0,60.9635,61.0392,60.9635,61.0203,17094.0
2023-01-09 12:50:00,64.48,64.54,64.46,64.51,25650.0,61.0203,61.0771,61.0014,61.0487,25650.0
2023-01-09 12:55:00,64.51,64.52,64.41,64.42,8098.0,61.0487,61.0582,60.9541,60.9635,8098.0
2023-01-09 13:00:00,64.4,64.4,64.25,64.26,10743.0,60.9446,60.9446,60.8026,60.8121,10743.0
2023-01-09 13:05:00,64.25,64.25,64.11,64.15,17456.0,60.8026,60.8026,60.6702,60.708,17456.0
2023-01-09 13:10:00,64.14,64.2,64.08,64.14,10389.0,60.6985,60.7553,60.6418,60.6985,10389.0
2023-01-09 13:15:00,64.1,64.15,64.08,64.14,9426.0,60.6607,60.708,60.6418,60.6985,9426.0
2023-01-09 13:20:00,64.11,64.15,64.09,64.13,17825.0,60.6702,60.708,60.6512,60.6891,17825.0
2023-01-09 13:25:00,64.12,64.12,64.0,64.07,13659.0,60.6796,60.6796,60.5661,60.6323,13659.0
2023-01-09 13:30:00,64.07,64.12,64.03,64.05,10373.0,60.6323,60.6796,60.5944,60.6134,10373.0
2023-01-09 13:35:00,64.05,64.05,63.96,64.02,16033.0,60.6134,60.6134,60.5282,60.585,16033.0
2023-01-09 13:40:00,64.02,64.03,63.97,63.99,7775.0,60.585,60.5944,60.5377,60.5566,7775.0
2023-01-09 13:45:00,63.98,64.04,63.96,64.03,13502.0,60.5471,60.6039,60.5282,60.5944,13502.0
2023-01-09 13:50:00,64.02,64.07,63.98,64.06,17801.0,60.585,60.6323,60.5471,60.6228,17801.0
2023-01-09 13:55:00,64.05,64.09,64.03,64.09,10245.0,60.6134,60.6512,60.5944,60.6512,10245.0
2023-01-09 14:00:00,64.09,64.22,64.09,64.14,10521.0,60.6512,60.7743,60.6512,60.6985,10521.0
2023-01-09 14:05:00,64.14,64.16,64.03,64.14,19163.0,60.6985,60.7175,60.5944,60.6985,19163.0
2023-01-09 14:10:00,64.14,64.22,64.13,64.16,16948.0,60.6985,60.7743,60.6891,60.7175,16948.0
2023-01-09 14:15:00,64.14,64.18,64.12,64.17,6199.0,60.6985,60.7364,60.6796,60.7269,6199.0
2023-01-09 14:20:00,64.16,64.17,64.09,64.12,10444.0,60.7175,60.7269,60.6512,60.6796,10444.0
2023-01-09 14:25:00,64.12,64.17,64.08,64.13,17468.0,60.6796,60.7269,60.6418,60.6891,17468.0
2023-01-09 14:30:00,64.13,64.19,64.11,64.13,9032.0,60.6891,60.7459,60.6702,60.6891,9032.0
2023-01-09 14:35:00,64.12,64.16,64.08,64.15,10041.0,60.6796,60.7175,60.6418,60.708,10041.0
2023-01-09 14:40:00,64.14,64.2,64.12,64.2,10828.0,60.6985,60.7553,60.6796,60.7553,10828.0
2023-01-09 14:45:00,64.19,64.23,64.16,64.19,23712.0,60.7459,60.7837,60.7175,60.7459,23712.0
2023-01-09 14:50:00,64.19,64.2,64.05,64.06,13530.0,60.7459,60.7553,60.6134,60.6228,13530.0
2023-01-09 14:55:00,64.04,64.06,63.99,64.0,10281.0,60.6039,60.6228,60.5566,60.5661,10281.0
2023-01-09 15:00:00,64.0,64.03,63.96,64.0,14056.0,60.5661,60.5944,60.5282,60.5661,14056.0
2023-01-09 15:05:00,63.99,64.05,63.97,64.0,13971.0,60.5566,60.6134,60.5377,60.5661,13971.0
2023-01-09 15:10:00,64.01,64.03,63.92,63.95,18321.0,60.5755,60.5944,60.4904,60.5187,18321.0
2023-01-09 15:15:00,63.94,63.98,63.91,63.97,11350.0,60.5093,60.5471,60.4809,60.5377,11350.0
2023-01-09 15:20:00,63.96,63.99,63.93,63.95,23800.0,60.5282,60.5566,60.4998,60.5187,23800.0
2023-01-09 15:25:00,63.95,63.96,63.8,63.82,22274.0,60.5187,60.5282,60.3768,60.3957,22274.0
2023-01-09 15:30:00,63.82,63.91,63.79,63.91,31387.0,60.3957,60.4809,60.3673,60.4809,31387.0
2023-01-09 15:35:00,63.9,63.9,63.83,63.85,19748.0,60.4714,60.4714,60.4052,60.4241,19748.0
2023-01-09 15:40:00,63.85,63.93,63.85,63.9,38018.0,60.4241,60.4998,60.4241,60.4714,38018.0
2023-01-09 15:45:00,63.91,63.93,63.77,63.86,55008.0,60.4809,60.4998,60.3484,60.4336,55008.0
2023-01-09 15:50:00,63.86,63.94,63.86,63.93,63991.0,60.4336,60.5093,60.4336,60.4998,63991.0
2023-01-09 15:55:00,63.92,63.98,63.83,63.86,225413.0,60.4904,60.5471,60.4052,60.4336,225413.0
2023-01-10 09:30:00,63.77,63.97,63.43,63.44,130009.0,60.3484,60.5377,60.0266,60.0361,130009.0
2023-01-10 09:35:00,63.47,63.73,63.46,63.67,23602.0,60.0645,60.3105,60.055,60.2538,23602.0
2023-01-10 09:40:00,63.67,63.78,63.59,63.67,35006.0,60.2538,60.3579,60.1781,60.2538,35006.0
2023-01-10 09:45:00,63.62,63.62,63.3,63.32,22135.0,60.2064,60.2064,59.9036,59.9225,22135.0
2023-01-10 09:50:00,63.31,63.46,63.2,63.45,21528.0,59.9131,60.055,59.809,60.0456,21528.0
2023-01-10 09:55:00,63.45,63.52,63.41,63.41,25377.0,60.0456,60.1118,60.0077,60.0077,25377.0
2023-01-10 10:00:00,63.46,63.46,63.34,63.41,23184.0,60.055,60.055,59.9415,60.0077,23184.0
2023-01-10 10:05:00,63.41,63.59,63.37,63.52,31143.0,60.0077,60.1781,59.9699,60.1118,31143.0
2023-01-10 10:10:00,63.53,63.58,63.44,63.48,34163.0,60.1213,60.1686,60.0361,60.074,34163.0
2023-01-10 10:15:00,63.5,63.52,63.38,63.52,43652.0,60.0929,60.1118,59.9793,60.1118,43652.0
2023-01-10 10:20:00,63.52,63.57,63.42,63.42,123985.0,60.1118,60.1591,60.0172,60.0172,123985.0
2023-01-10 10:25:00,63.41,63.55,63.41,63.46,16118.0,60.0077,60.1402,60.0077,60.055,16118.0
2023-01-10 10:30:00,63.49,63.49,63.33,63.38,20686.0,60.0834,60.0834,59.932,59.9793,20686.0
2023-01-10 10:35:00,63.38,63.45,63.36,63.42,33056.0,59.9793,60.0456,59.9604,60.0172,33056.0
2023-01-10 10:40:00,63.42,63.47,63.35,63.36,15609.0,60.0172,60.0645,59.9509,59.9604,15609.0
2023-01-10 10:45:00,63.34,63.41,63.32,63.33,23485.0,59.9415,60.0077,59.9225,59.932,23485.0
2023-01-10 10:50:00,63.33,63.51,63.33,63.44,19384.0,59.932,60.1023,59.932,60.0361,19384.0
2023-01-10 10:55:00,63.44,63.65,63.44,63.64,291720.0,60.0361,60.2348,60.0361,60.2254,291720.0
2023-01-10 11:00:00,63.64,63.72,63.59,63.66,44228.0,60.2254,60.3011,60.1781,60.2443,44228.0
2023-01-10 11:05:00,63.65,63.76,63.65,63.71,138489.0,60.2348,60.3389,60.2348,60.2916,138489.0
2023-01-10 11:10:00,63.71,63.75,63.61,63.64,62026.0,60.2916,60.3295,60.197,60.2254,62026.0
2023-01-10 11:15:00,63.64,63.69,63.62,63.66,22947.0,60.2254,60.2727,60.2064,60.2443,22947.0
2023-01-10 11:20:00,63.67,63.71,63.64,63.68,14577.0,60.2538,60.2916,60.2254,60.2632,14577.0
2023-01-10 11:25:00,63.69,63.69,63.55,63.59,27072.0,60.2727,60.2727,60.1402,60.1781,27072.0
2023-01-10 11:30:00,63.6,63.61,63.51,63.54,23142.0,60.1875,60.197,60.1023,60.1307,23142.0
2023-01-10 11:35:00,63.55,63.56,63.49,63.5,19248.0,60.1402,60.1497,60.0834,60.0929,19248.0
2023-01-10 11:40:00,63.5,63.51,63.46,63.48,12871.0,60.0929,60.1023,60.055,60.074,12871.0
2023-01-10 11:45:00,63.48,63.49,63.39,63.48,14853.0,60.074,60.0834,59.9888,60.074,14853.0
2023-01-10 11:50:00,63.48,63.5,63.44,63.47,18821.0,60.074,60.0929,60.0361,60.0645,18821.0
2023-01-10 11:55:00,63.47,63.58,63.46,63.58,262887.0,60.0645,60.1686,60.055,60.1686,262887.0
2023-01-10 12:00:00,63.58,63.58,63.38,63.51,27624.0,60.1686,60.1686,59.9793,60.1023,27624.0
2023-01-10 12:05:00,63.51,63.52,63.44,63.52,21597.0,60.1023,60.1118,60.0361,60.1118,21597.0
2023-01-10 12:10:00,63.52,63.54,63.45,63.53,30506.0,60.1118,60.1307,60.0456,60.1213,30506.0
2023-01-10 12:15:00,63.54,63.54,63.38,63.4,19895.0,60.1307,60.1307,59.9793,59.9983,19895.0
2023-01-10 12:20:00,63.41,63.41,63.31,63.32,25698.0,60.0077,60.0077,59.9131,59.9225,25698.0
2023-01-10 12:25:00,63.34,63.4,63.33,63.35,16528.0,59.9415,59.9983,59.932,59.9509,16528.0
2023-01-10 12:30:00,63.35,63.46,63.34,63.44,10131.0,59.9509,60.055,59.9415,60.0361,10131.0
2023-01-10 12:35:00,63.44,63.56,63.43,63.55,71884.0,60.0361,60.1497,60.0266,60.1402,71884.0
2023-01-10 12:40:00,63.55,63.56,63.45,63.45,16344.0,60.1402,60.1497,60.0456,60.0456,16344.0
2023-01-10 12:45:00,63.44,63.46,63.41,63.44,15739.0,60.0361,60.055,60.0077,60.0361,15739.0
2023-01-10 12:50:00,63.43,63.48,63.39,63.41,13033.0,60.0266,60.074,59.9888,60.0077,13033.0
2023-01-10 12:55:00,63.42,63.45,63.36,63.38,17159.0,60.0172,60.0456,59.9604,59.9793,17159.0
2023-01-10 13:00:00,63.38,63.49,63.35,63.49,14623.0,59.9793,60.0834,59.9509,60.0834,14623.0
2023-01-10 13:05:00,63.47,63.51,63.45,63.48,28473.0,60.0645,60.1023,60.0456,60.074,28473.0
2023-01-10 13:10:00,63.49,63.51,63.46,63.47,28363.0,60.0834,60.1023,60.055,60.0645,28363.0
2023-01-10 13:15:00,63.48,63.51,63.45,63.5,27190.0,60.074,60.1023,60.0456,60.0929,27190.0
2023-01-10 13:20:00,63.5,63.52,63.47,63.5,51630.0,60.0929,60.1118,60.0645,60.0929,51630.0
2023-01-10 13:25:00,63.5,63.51,63.45,63.45,17746.0,60.0929,60.1023,60.0456,60.0456,17746.0
2023-01-10 13:30:00,63.45,63.51,63.45,63.49,15208.0,60.0456,60.1023,60.0456,60.0834,15208.0
2023-01-10 13:35:00,63.49,63.54,63.48,63.52,102788.0,60.0834,60.1307,60.074,60.1118,102788.0
2023-01-10 13:40:00,63.5,63.51,63.38,63.38,24442.0,60.0929,60.1023,59.9793,59.9793,24442.0
2023-01-10 13:45:00,63.39,63.45,63.35,63.4,17531.0,59.9888,60.0456,59.9509,59.9983,17531.0
2023-01-10 13:50:00,63.4,63.4,63.29,63.31,18070.0,59.9983,59.9983,59.8942,59.9131,18070.0
2023-01-10 13:55:00,63.31,63.4,63.3,63.4,37562.0,59.9131,59.9983,59.9036,59.9983,37562.0
2023-01-10 14:00:00,63.41,63.53,63.4,63.53,71293.0,60.0077,60.1213,59.9983,60.1213,71293.0
2023-01-10 14:05:00,63.53,63.58,63.49,63.58,70851.0,60.1213,60.1686,60.0834,60.1686,70851.0
2023-01-10 14:10:00,63.59,63.59,63.5,63.53,31072.0,60.1781,60.1781,60.0929,60.1213,31072.0
2023-01-10 14:15:00,63.53,63.61,63.52,63.6,100455.0,60.1213,60.197,60.1118,60.1875,100455.0
2023-01-10 14:20:00,63.6,63.6,63.52,63.55,81145.0,60.1875,60.1875,60.1118,60.1402,81145.0
2023-01-10 14:25:00,63.55,63.56,63.44,63.5,18525.0,60.1402,60.1497,60.0361,60.0929,18525.0
2023-01-10 14:30:00,63.5,63.56,63.5,63.52,221078.0,60.0929,60.1497,60.0929,60.1118,221078.0
2023-01-10 14:35:00,63.52,63.56,63.45,63.46,20308.0,60.1118,60.1497,60.0456,60.055,20308.0
2023-01-10 14:40:00,63.47,63.47,63.4,63.42,13750.0,60.0645,60.0645,59.9983,60.0172,13750.0
2023-01-10 14:45:00,63.41,63.44,63.39,63.4,10333.0,60.0077,60.0361,59.9888,59.9983,10333.0
2023-01-10 14:50:00,63.41,63.43,63.39,63.41,13995.0,60.0077,60.0266,59.9888,60.0077,13995.0
2023-01-10 14:55:00,63.42,63.44,63.39,63.41,15829.0,60.0172,60.0361,59.9888,60.0077,15829.0
2023-01-10 15:00:00,63.41,63.46,63.36,63.45,24942.0,60.0077,60.055,59.9604,60.0456,24942.0
2023-01-10 15:05:00,63.45,63.46,63.38,63.44,17506.0,60.0456,60.055,59.9793,60.0361,17506.0
2023-01-10 15:10:00,63.44,63.51,63.39,63.49,17193.0,60.0361,60.1023,59.9888,60.0834,17193.0
2023-01-10 15:15:00,63.49,63.52,63.42,63.43,57512.0,60.0834,60.1118,60.0172,60.0266,57512.0
2023-01-10 15:20:00,63.43,63.43,63.34,63.36,30231.0,60.0266,60.0266,59.9415,59.9604,30231.0
2023-01-10 15:25:00,63.37,63.46,63.35,63.39,38643.0,59.9699,60.055,59.9509,59.9888,38643.0
2023-01-10 15:30:00,63.39,63.39,63.26,63.34,102949.0,59.9888,59.9888,59.8658,59.9415,102949.0
2023-01-10 15:35:00,63.34,63.41,63.29,63.37,136494.0,59.9415,60.0077,59.8942,59.9699,136494.0
2023-01-10 15:40:00,63.36,63.46,63.34,63.42,117752.0,59.9604,60.055,59.9415,60.0172,117752.0
2023-01-10 15:45:00,63.42,63.46,63.37,63.46,86135.0,60.0172,60.055,59.9699,60.055,86135.0
2023-01-10 15:50:00,63.46,63.51,63.43,63.45,160644.0,60.055,60.1023,60.0266,60.0456,160644.0
2023-01-10 15:55:00,63.46,63.52,63.39,63.45,454838.0,60.055,60.1118,59.9888,60.0456,454838.0
2023-01-11 09:30:00,63.42,63.57,63.41,63.46,55168.0,60.0172,60.1591,60.0077,60.055,55168.0
2023-01-11 09:35:00,63.41,63.41,63.3,63.37,8150.0,60.0077,60.0077,59.9036,59.9699,8150.0
2023-01-11 09:40:00,63.37,63.45,63.28,63.28,80358.0,59.9699,60.0456,59.8847,59.8847,80358.0
2023-01-11 09:45:00,63.29,63.5,63.25,63.44,28020.0,59.8942,60.0929,59.8563,60.0361,28020.0
2023-01-11 09:50:00,63.44,63.61,63.44,63.48,78157.0,60.0361,60.197,60.0361,60.074,78157.0
2023-01-11 09:55:00,63.46,63.52,63.45,63.51,253555.0,60.055,60.1118,60.0456,60.1023,253555.0
2023-01-11 10:00:00,63.52,63.52,63.37,63.46,27460.0,60.1118,60.1118,59.9699,60.055,27460.0
2023-01-11 10:05:00,63.47,63.56,63.47,63.5,27972.0,60.0645,60.1497,60.0645,60.0929,27972.0
2023-01-11 10:10:00,63.5,63.51,63.44,63.47,40669.0,60.0929,60.1023,60.0361,60.0645,40669.0
2023-01-11 10:15:00,63.48,63.51,63.45,63.51,14537.0,60.074,60.1023,60.0456,60.1023,14537.0
2023-01-11 10:20:00,63.5,63.51,63.45,63.5,27497.0,60.0929,60.1023,60.0456,60.0929,27497.0
2023-01-11 10:25:00,63.49,63.58,63.48,63.53,66402.0,60.0834,60.1686,60.074,60.1213,66402.0
2023-01-11 10:30:00,63.53,63.54,63.45,63.48,29627.0,60.1213,60.1307,60.0456,60.074,29627.0
2023-01-11 10:35:00,63.48,63.5,63.42,63.5,16514.0,60.074,60.0929,60.0172,60.0929,16514.0
2023-01-11 10:40:00,63.5,63.5,63.46,63.49,26430.0,60.0929,60.0929,60.055,60.0834,26430.0
2023-01-11 10:45:00,63.5,63.55,63.48,63.54,27805.0,60.0929,60.1402,60.074,60.1307,27805.0
2023-01-11 10:50:00,63.54,63.55,63.41,63.49,32178.0,60.1307,60.1402,60.0077,60.0834,32178.0
2023-01-11 10:55:00,63.48,63.49,63.42,63.43,38570.0,60.074,60.0834,60.0172,60.0266,38570.0
2023-01-11 11:00:00,63.43,63.45,63.38,63.44,15741.0,60.0266,60.0456,59.9793,60.0361,15741.0
2023-01-11 11:05:00,63.44,63.45,63.37,63.37,27975.0,60.0361,60.0456,59.9699,59.9699,27975.0
2023-01-11 11:10:00,63.37,63.42,63.37,63.41,41281.0,59.9699,60.0172,59.9699,60.0077,41281.0
2023-01-11 11:15:00,63.4,63.41,63.37,63.41,41168.0,59.9983,60.0077,59.9699,60.0077,41168.0
2023-01-11 11:20:00,63.41,63.41,63.28,63.29,20554.0,60.0077,60.0077,59.8847,59.8942,20554.0
2023-01-11 11:25:00,63.29,63.34,63.28,63.34,25632.0,59.8942,59.9415,59.8847,59.9415,25632.0
2023-01-11 11:30:00,63.34,63.42,63.33,63.37,19505.0,59.9415,60.0172,59.932,59.9699,19505.0
2023-01-11 11:35:00,63.37,63.41,63.36,63.4,19654.0,59.9699,60.0077,59.9604,59.9983,19654.0
2023-01-11 11:40:00,63.41,63.51,63.4,63.5,17798.0,60.0077,60.1023,59.9983,60.0929,17798.0
2023-01-11 11:45:00,63.5,63.6,63.49,63.55,75661.0,60.0929,60.1875,60.0834,60.1402,75661.0
2023-01-11 11:50:00,63.54,63.54,63.5,63.51,14712.0,60.1307,60.1307,60.0929,60.1023,14712.0
2023-01-11 11:55:00,63.52,63.61,63.49,63.5,542739.0,60.1118,60.197,60.0834,60.0929,542739.0
2023-01-11 12:00:00,63.5,63.51,63.47,63.5,43279.0,60.0929,60.1023,60.0645,60.0929,43279.0
2023-01-11 12:05:00,63.5,63.5,63.44,63.47,19486.0,60.0929,60.0929,60.0361,60.0645,19486.0
2023-01-11 12:10:00,63.46,63.5,63.45,63.47,20002.0,60.055,60.0929,60.0456,60.0645,20002.0
2023-01-11 12:15:00,63.46,63.48,63.42,63.44,21984.0,60.055,60.074,60.0172,60.0361,21984.0
2023-01-11 12:20:00,63.44,63.46,63.42,63.44,22695.0,60.0361,60.055,60.0172,60.0361,22695.0
2023-01-11 12:25:00,63.44,63.46,63.4,63.45,15261.0,60.0361,60.055,59.9983,60.0456,15261.0
2023-01-11 12:30:00,63.44,63.44,63.36,63.37,30769.0,60.0361,60.0361,59.9604,59.9699,30769.0
2023-01-11 12:35:00,63.37,63.4,63.37,63.4,70888.0,59.9699,59.9983,59.9699,59.9983,70888.0
2023-01-11 12:40:00,63.4,63.4,63.39,63.4,18952.0,59.9983,59.9983,59.9888,59.9983,18952.0
2023-01-11 12:45:00,63.4,63.44,63.39,63.42,45302.0,59.9983,60.0361,59.9888,60.0172,45302.0
2023-01-11 12:50:00,63.42,63.43,63.37,63.38,15289.0,60.0172,60.0266,59.9699,59.9793,15289.0
2023-01-11 12:55:00,63.37,63.38,63.35,63.36,12360.0,59.9699,59.9793,59.9509,59.9604,12360.0
2023-01-11 13:00:00,63.35,63.38,63.34,63.37,12014.0,59.9509,59.9793,59.9415,59.9699,12014.0
2023-01-11 13:05:00,63.37,63.41,63.36,63.4,14407.0,59.9699,60.0077,59.9604,59.9983,14407.0
2023-01-11 13:10:00,63.4,63.48,63.4,63.45,55357.0,59.9983,60.074,59.9983,60.0456,55357.0
2023-01-11 13:15:00,63.45,63.48,63.39,63.48,51048.0,60.0456,60.074,59.9888,60.074,51048.0
2023-01-11 13:20:00,63.48,63.55,63.44,63.55,18506.0,60.074,60.1402,60.0361,60.1402,18506.0
2023-01-11 13:25:00,63.55,63.6,63.54,63.55,23967.0,60.1402,60.1875,60.1307,60.1402,23967.0
2023-01-11 13:30:00,63.55,63.66,63.54,63.66,19020.0,60.1402,60.2443,60.1307,60.2443,19020.0
2023-01-11 13:35:00,63.66,63.68,63.64,63.67,15869.0,60.2443,60.2632,60.2254,60.2538,15869.0
2023-01-11 13:40:00,63.69,63.76,63.68,63.76,20192.0,60.2727,60.3389,60.2632,60.3389,20192.0
2023-01-11 13:45:00,63.76,63.79,63.7,63.71,23021.0,60.3389,60.3673,60.2822,60.2916,23021.0
2023-01-11 13:50:00,63.71,63.72,63.58,63.59,19160.0,60.2916,60.3011,60.1686,60.1781,19160.0
2023-01-11 13:55:00,63.59,63.59,63.53,63.55,19152.0,60.1781,60.1781,60.1213,60.1402,19152.0
2023-01-11 14:00:00,63.56,63.59,63.55,63.55,13066.0,60.1497,60.1781,60.1402,60.1402,13066.0
2023-01-11 14:05:00,63.55,63.56,63.48,63.55,20266.0,60.1402,60.1497,60.074,60.1402,20266.0
2023-01-11 14:10:00,63.55,63.58,63.52,63.57,12628.0,60.1402,60.1686,60.1118,60.1591,12628.0
2023-01-11 14:15:00,63.57,63.64,63.54,63.64,8734.0,60.1591,60.2254,60.1307,60.2254,8734.0
2023-01-11 14:20:00,63.64,63.68,63.63,63.67,11660.0,60.2254,60.2632,60.2159,60.2538,11660.0
2023-01-11 14:25:00,63.67,63.74,63.66,63.7,15171.0,60.2538,60.32,60.2443,60.2822,15171.0
2023-01-11 14:30:00,63.7,63.74,63.69,63.72,11816.0,60.2822,60.32,60.2727,60.3011,11816.0
2023-01-11 14:35:00,63.72,63.72,63.68,63.69,12268.0,60.3011,60.3011,60.2632,60.2727,12268.0
2023-01-11 14:40:00,63.69,63.75,63.68,63.74,15112.0,60.2727,60.3295,60.2632,60.32,15112.0
2023-01-11 14:45:00,63.75,63.75,63.69,63.69,13211.0,60.3295,60.3295,60.2727,60.2727,13211.0
2023-01-11 14:50:00,63.69,63.69,63.66,63.69,11422.0,60.2727,60.2727,60.2443,60.2727,11422.0
2023-01-11 14:55:00,63.68,63.7,63.66,63.68,17612.0,60.2632,60.2822,60.2443,60.2632,17612.0
2023-01-11 15:00:00,63.67,63.68,63.63,63.66,12677.0,60.2538,60.2632,60.2159,60.2443,12677.0
2023-01-11 15:05:00,63.65,63.66,63.6,63.6,15426.0,60.2348,60.2443,60.1875,60.1875,15426.0
2023-01-11 15:10:00,63.6,63.63,63.58,63.6,14779.0,60.1875,60.2159,60.1686,60.1875,14779.0
2023-01-11 15:15:00,63.6,63.69,63.59,63.67,21092.0,60.1875,60.2727,60.1781,60.2538,21092.0
2023-01-11 15:20:00,63.67,63.71,63.63,63.65,76505.0,60.2538,60.2916,60.2159,60.2348,76505.0
2023-01-11 15:25:00,63.65,63.66,63.51,63.53,26116.0,60.2348,60.2443,60.1023,60.1213,26116.0
2023-01-11 15:30:00,63.52,63.52,63.42,63.43,34365.0,60.1118,60.1118,60.0172,60.0266,34365.0
2023-01-11 15:35:00,63.43,63.43,63.31,63.34,41845.0,60.0266,60.0266,59.9131,59.9415,41845.0
2023-01-11 15:40:00,63.34,63.44,63.33,63.4,80083.0,59.9415,60.0361,59.932,59.9983,80083.0
2023-01-11 15:45:00,63.4,63.42,63.35,63.38,50647.0,59.9983,60.0172,59.9509,59.9793,50647.0
2023-01-11 15:50:00,63.38,63.43,63.3,63.4,177493.0,59.9793,60.0266,59.9036,59.9983,177493.0
2023-01-11 15:55:00,63.4,63.5,63.36,63.45,396477.0,59.9983,60.0929,59.9604,60.0456,396477.0
2023-01-12 09:30:00,63.8,63.92,63.52,63.57,53356.0,60.3768,60.4904,60.1118,60.1591,53356.0
2023-01-12 09:35:00,63.57,63.67,63.49,63.6,56529.0,60.1591,60.2538,60.0834,60.1875,56529.0
2023-01-12 09:40:00,63.6,63.71,63.52,63.6,110838.0,60.1875,60.2916,60.1118,60.1875,110838.0
2023-01-12 09:45:00,63.61,63.66,63.51,63.62,36718.0,60.197,60.2443,60.1023,60.2064,36718.0
2023-01-12 09:50:00,63.61,63.62,63.53,63.57,58399.0,60.197,60.2064,60.1213,60.1591,58399.0
2023-01-12 09:55:00,63.57,63.62,63.53,63.59,52527.0,60.1591,60.2064,60.1213,60.1781,52527.0
2023-01-12 10:00:00,63.59,63.7,63.58,63.65,88429.0,60.1781,60.2822,60.1686,60.2348,88429.0
2023-01-12 10:05:00,63.66,63.67,63.56,63.6,58560.0,60.2443,60.2538,60.1497,60.1875,58560.0
2023-01-12 10:10:00,63.61,63.72,63.6,63.67,150923.0,60.197,60.3011,60.1875,60.2538,150923.0
2023-01-12 10:15:00,63.66,63.7,63.64,63.67,39225.0,60.2443,60.2822,60.2254,60.2538,39225.0
2023-01-12 10:20:00,63.68,63.71,63.65,63.71,27175.0,60.2632,60.2916,60.2348,60.2916,27175.0
2023-01-12 10:25:00,63.71,63.79,63.67,63.72,35598.0,60.2916,60.3673,60.2538,60.3011,35598.0
2023-01-12 10:30:00,63.72,63.87,63.69,63.85,60688.0,60.3011,60.443,60.2727,60.4241,60688.0
2023-01-12 10:35:00,63.86,63.94,63.85,63.86,89804.0,60.4336,60.5093,60.4241,60.4336,89804.0
2023-01-12 10:40:00,63.86,63.86,63.68,63.73,66820.0,60.4336,60.4336,60.2632,60.3105,66820.0
2023-01-12 10:45:00,63.74,63.78,63.67,63.7,43650.0,60.32,60.3579,60.2538,60.2822,43650.0
2023-01-12 10:50:00,63.69,63.7,63.67,63.7,41284.0,60.2727,60.2822,60.2538,60.2822,41284.0
2023-01-12 10:55:00,63.7,63.81,63.7,63.77,68120.0,60.2822,60.3863,60.2822,60.3484,68120.0
2023-01-12 11:00:00,63.78,63.8,63.68,63.8,31192.0,60.3579,60.3768,60.2632,60.3768,31192.0
2023-01-12 11:05:00,63.8,63.8,63.74,63.77,43804.0,60.3768,60.3768,60.32,60.3484,43804.0
2023-01-12 11:10:00,63.77,63.83,63.75,63.83,17013.0,60.3484,60.4052,60.3295,60.4052,17013.0
2023-01-12 11:15:00,63.83,63.89,63.81,63.84,12723.0,60.4052,60.462,60.3863,60.4146,12723.0
2023-01-12 11:20:00,63.83,63.88,63.82,63.83,11681.0,60.4052,60.4525,60.3957,60.4052,11681.0
2023-01-12 11:25:00,63.82,63.85,63.8,63.81,39753.0,60.3957,60.4241,60.3768,60.3863,39753.0
2023-01-12 11:30:00,63.82,63.82,63.67,63.69,17232.0,60.3957,60.3957,60.2538,60.2727,17232.0
2023-01-12 11:35:00,63.72,63.72,63.66,63.7,10669.0,60.3011,60.3011,60.2443,60.2822,10669.0
2023-01-12 11:40:00,63.69,63.72,63.69,63.72,19696.0,60.2727,60.3011,60.2727,60.3011,19696.0
2023-01-12 11:45:00,63.71,63.72,63.64,63.66,19480.0,60.2916,60.3011,60.2254,60.2443,19480.0
2023-01-12 11:50:00,63.67,63.7,63.66,63.68,24537.0,60.2538,60.2822,60.2443,60.2632,24537.0
2023-01-12 11:55:00,63.67,63.7,63.66,63.7,33889.0,60.2538,60.2822,60.2443,60.2822,33889.0
2023-01-12 12:00:00,63.69,63.75,63.69,63.74,32360.0,60.2727,60.3295,60.2727,60.32,32360.0
2023-01-12 12:05:00,63.75,63.75,63.71,63.75,19037.0,60.3295,60.3295,60.2916,60.3295,19037.0
2023-01-12 12:10:00,63.75,63.85,63.74,63.82,53887.0,60.3295,60.4241,60.32,60.3957,53887.0
2023-01-12 12:15:00,63.8,63.84,63.79,63.84,18125.0,60.3768,60.4146,60.3673,60.4146,18125.0
2023-01-12 12:20:00,63.84,63.84,63.78,63.79,29376.0,60.4146,60.4146,60.3579,60.3673,29376.0
2023-01-12 12:25:00,63.79,63.79,63.78,63.79,34309.0,60.3673,60.3673,60.3579,60.3673,34309.0
2023-01-12 12:30:00,63.79,63.85,63.78,63.84,42730.0,60.3673,60.4241,60.3579,60.4146,42730.0
2023-01-12 12:35:00,63.84,63.86,63.81,63.81,21958.0,60.4146,60.4336,60.3863,60.3863,21958.0
2023-01-12 12:40:00,63.8,63.81,63.75,63.79,8166.0,60.3768,60.3863,60.3295,60.3673,8166.0
2023-01-12 12:45:00,63.8,63.85,63.79,63.82,19623.0,60.3768,60.4241,60.3673,60.3957,19623.0
2023-01-12 12:50:00,63.82,63.82,63.8,63.81,21584.0,60.3957,60.3957,60.3768,60.3863,21584.0
2023-01-12 12:55:00,63.81,63.84,63.79,63.82,16499.0,60.3863,60.4146,60.3673,60.3957,16499.0
2023-01-12 13:00:00,63.82,63.9,63.8,63.87,14996.0,60.3957,60.4714,60.3768,60.443,14996.0
2023-01-12 13:05:00,63.87,63.89,63.84,63.89,11888.0,60.443,60.462,60.4146,60.462,11888.0
2023-01-12 13:10:00,63.9,63.91,63.85,63.87,11884.0,60.4714,60.4809,60.4241,60.443,11884.0
2023-01-12 13:15:00,63.88,63.98,63.88,63.95,21417.0,60.4525,60.5471,60.4525,60.5187,21417.0
2023-01-12 13:20:00,63.95,64.07,63.94,64.0,45978.0,60.5187,60.6323,60.5093,60.5661,45978.0
2023-01-12 13:25:00,63.99,63.99,63.73,63.78,26068.0,60.5566,60.5566,60.3105,60.3579,26068.0
2023-01-12 13:30:00,63.78,63.9,63.74,63.89,16099.0,60.3579,60.4714,60.32,60.462,16099.0
2023-01-12 13:35:00,63.89,64.04,63.89,64.0,27014.0,60.462,60.6039,60.462,60.5661,27014.0
2023-01-12 13:40:00,64.0,64.02,63.98,64.0,10617.0,60.5661,60.585,60.5471,60.5661,10617.0
2023-01-12 13:45:00,64.01,64.07,63.97,64.07,19495.0,60.5755,60.6323,60.5377,60.6323,19495.0
2023-01-12 13:50:00,64.08,64.17,64.04,64.14,19773.0,60.6418,60.7269,60.6039,60.6985,19773.0
2023-01-12 13:55:00,64.14,64.2,64.12,64.16,18743.0,60.6985,60.7553,60.6796,60.7175,18743.0
2023-01-12 14:00:00,64.15,64.16,64.07,64.09,26340.0,60.708,60.7175,60.6323,60.6512,26340.0
2023-01-12 14:05:00,64.1,64.2,64.09,64.12,16492.0,60.6607,60.7553,60.6512,60.6796,16492.0
2023-01-12 14:10:00,64.14,64.19,64.11,64.18,8018.0,60.6985,60.7459,60.6702,60.7364,8018.0
2023-01-12 14:15:00,64.18,64.22,64.16,64.21,10985.0,60.7364,60.7743,60.7175,60.7648,10985.0
2023-01-12 14:20:00,64.21,64.22,64.1,64.11,12048.0,60.7648,60.7743,60.6607,60.6702,12048.0
2023-01-12 14:25:00,64.1,64.13,64.07,64.1,17808.0,60.6607,60.6891,60.6323,60.6607,17808.0
2023-01-12 14:30:00,64.09,64.14,64.08,64.13,18462.0,60.6512,60.6985,60.6418,60.6891,18462.0
2023-01-12 14:35:00,64.14,64.17,64.11,64.13,23563.0,60.6985,60.7269,60.6702,60.6891,23563.0
2023-01-12 14:40:00,64.13,64.13,63.98,64.02,27447.0,60.6891,60.6891,60.5471,60.585,27447.0
2023-01-12 14:45:00,64.01,64.11,64.0,64.09,27355.0,60.5755,60.6702,60.5661,60.6512,27355.0
2023-01-12 14:50:00,64.09,64.1,63.96,63.97,24057.0,60.6512,60.6607,60.5282,60.5377,24057.0
2023-01-12 14:55:00,63.96,64.0,63.89,63.99,41461.0,60.5282,60.5661,60.462,60.5566,41461.0
2023-01-12 15:00:00,63.99,64.03,63.94,64.01,36428.0,60.5566,60.5944,60.5093,60.5755,36428.0
2023-01-12 15:05:00,64.01,64.05,63.96,64.01,59081.0,60.5755,60.6134,60.5282,60.5755,59081.0
2023-01-12 15:10:00,64.02,64.04,63.91,63.95,41645.0,60.585,60.6039,60.4809,60.5187,41645.0
2023-01-12 15:15:00,63.94,63.94,63.8,63.8,59445.0,60.5093,60.5093,60.3768,60.3768,59445.0
2023-01-12 15:20:00,63.8,63.84,63.76,63.8,63614.0,60.3768,60.4146,60.3389,60.3768,63614.0
2023-01-12 15:25:00,63.8,63.81,63.74,63.76,60511.0,60.3768,60.3863,60.32,60.3389,60511.0
2023-01-12 15:30:00,63.76,63.78,63.72,63.73,66490.0,60.3389,60.3579,60.3011,60.3105,66490.0
2023-01-12 15:35:00,63.73,63.73,63.62,63.62,52257.0,60.3105,60.3105,60.2064,60.2064,52257.0
2023-01-12 15:40:00,63.62,63.7,63.59,63.61,172919.0,60.2064,60.2822,60.1781,60.197,172919.0
2023-01-12 15:45:00,63.6,63.61,63.53,63.53,95404.0,60.1875,60.197,60.1213,60.1213,95404.0
2023-01-12 15:50:00,63.53,63.66,63.53,63.66,218645.0,60.1213,60.2443,60.1213,60.2443,218645.0
2023-01-12 15:55:00,63.66,63.76,63.58,63.68,427499.0,60.2443,60.3389,60.1686,60.2632,427499.0
2023-01-13 09:30:00,63.16,63.26,62.99,63.02,42764.0,59.7711,59.8658,59.6102,59.6386,42764.0
2023-01-13 09:35:00,63.03,63.13,62.92,63.08,20061.0,59.6481,59.7427,59.544,59.6954,20061.0
2023-01-13 09:40:00,63.08,63.25,63.02,63.24,18315.0,59.6954,59.8563,59.6386,59.8468,18315.0
2023-01-13 09:45:00,63.24,63.44,63.22,63.41,21197.0,59.8468,60.0361,59.8279,60.0077,21197.0
2023-01-13 09:50:00,63.42,63.5,63.36,63.46,18433.0,60.0172,60.0929,59.9604,60.055,18433.0
2023-01-13 09:55:00,63.46,63.53,63.43,63.49,21520.0,60.055,60.1213,60.0266,60.0834,21520.0
2023-01-13 10:00:00,63.49,63.59,63.41,63.52,18174.0,60.0834,60.1781,60.0077,60.1118,18174.0
2023-01-13 10:05:00,63.54,63.61,63.54,63.61,9858.0,60.1307,60.197,60.1307,60.197,9858.0
2023-01-13 10:10:00,63.59,63.69,63.59,63.62,16691.0,60.1781,60.2727,60.1781,60.2064,16691.0
2023-01-13 10:15:00,63.65,63.67,63.61,63.62,18149.0,60.2348,60.2538,60.197,60.2064,18149.0
2023-01-13 10:20:00,63.64,63.78,63.64,63.76,8201.0,60.2254,60.3579,60.2254,60.3389,8201.0
2023-01-13 10:25:00,63.77,63.77,63.71,63.77,7280.0,60.3484,60.3484,60.2916,60.3484,7280.0
2023-01-13 10:30:00,63.77,63.84,63.74,63.82,14990.0,60.3484,60.4146,60.32,60.3957,14990.0
2023-01-13 10:35:00,63.81,63.83,63.77,63.82,16730.0,60.3863,60.4052,60.3484,60.3957,16730.0
2023-01-13 10:40:00,63.82,63.87,63.8,63.82,8466.0,60.3957,60.443,60.3768,60.3957,8466.0
2023-01-13 10:45:00,63.81,63.94,63.81,63.93,12498.0,60.3863,60.5093,60.3863,60.4998,12498.0
2023-01-13 10:50:00,63.94,64.02,63.94,64.02,28282.0,60.5093,60.585,60.5093,60.585,28282.0
2023-01-13 10:55:00,64.03,64.08,64.02,64.05,19297.0,60.5944,60.6418,60.585,60.6134,19297.0
2023-01-13 11:00:00,64.06,64.11,64.05,64.11,14501.0,60.6228,60.6702,60.6134,60.6702,14501.0
2023-01-13 11:05:00,64.11,64.15,64.09,64.13,16640.0,60.6702,60.708,60.6512,60.6891,16640.0
2023-01-13 11:10:00,64.12,64.15,64.09,64.1,14892.0,60.6796,60.708,60.6512,60.6607,14892.0
2023-01-13 11:15:00,64.1,64.13,64.07,64.12,8249.0,60.6607,60.6891,60.6323,60.6796,8249.0
2023-01-13 11:20:00,64.14,64.32,64.13,64.31,14953.0,60.6985,60.8689,60.6891,60.8594,14953.0
2023-01-13 11:25:00,64.31,64.36,64.3,64.3,14201.0,60.8594,60.9067,60.85,60.85,14201.0
2023-01-13 11:30:00,64.3,64.32,64.27,64.32,12418.0,60.85,60.8689,60.8216,60.8689,12418.0
2023-01-13 11:35:00,64.3,64.37,64.29,64.32,13220.0,60.85,60.9162,60.8405,60.8689,13220.0
2023-01-13 11:40:00,64.34,64.45,64.33,64.45,9295.0,60.8878,60.9919,60.8784,60.9919,9295.0
2023-01-13 11:45:00,64.45,64.45,64.4,64.42,14112.0,60.9919,60.9919,60.9446,60.9635,14112.0
2023-01-13 11:50:00,64.41,64.44,64.36,64.39,14679.0,60.9541,60.9824,60.9067,60.9351,14679.0
2023-01-13 11:55:00,64.4,64.4,64.36,64.36,7667.0,60.9446,60.9446,60.9067,60.9067,7667.0
2023-01-13 12:00:00,64.37,64.37,64.29,64.31,12343.0,60.9162,60.9162,60.8405,60.8594,12343.0
2023-01-13 12:05:00,64.31,64.36,64.29,64.33,9272.0,60.8594,60.9067,60.8405,60.8784,9272.0
2023-01-13 12:10:00,64.36,64.42,64.35,64.41,8553.0,60.9067,60.9635,60.8973,60.9541,8553.0
2023-01-13 12:15:00,64.42,64.45,64.39,64.43,9520.0,60.9635,60.9919,60.9351,60.973,9520.0
2023-01-13 12:20:00,64.42,64.44,64.24,64.24,82140.0,60.9635,60.9824,60.7932,60.7932,82140.0
2023-01-13 12:25:00,64.26,64.29,64.22,64.25,39512.0,60.8121,60.8405,60.7743,60.8026,39512.0
2023-01-13 12:30:00,64.26,64.27,64.2,64.2,5946.0,60.8121,60.8216,60.7553,60.7553,5946.0
2023-01-13 12:35:00,64.19,64.19,64.05,64.05,14143.0,60.7459,60.7459,60.6134,60.6134,14143.0
2023-01-13 12:40:00,64.04,64.14,64.04,64.14,5577.0,60.6039,60.6985,60.6039,60.6985,5577.0
2023-01-13 12:45:00,64.14,64.16,64.12,64.15,9474.0,60.6985,60.7175,60.6796,60.708,9474.0
2023-01-13 12:50:00,64.13,64.21,64.12,64.2,10812.0,60.6891,60.7648,60.6796,60.7553,10812.0
2023-01-13 12:55:00,64.2,64.26,64.18,64.22,8190.0,60.7553,60.8121,60.7364,60.7743,8190.0
2023-01-13 13:00:00,64.24,64.26,64.21,64.22,5051.0,60.7932,60.8121,60.7648,60.7743,5051.0
2023-01-13 13:05:00,64.21,64.21,64.18,64.2,5008.0,60.7648,60.7648,60.7364,60.7553,5008.0
2023-01-13 13:10:00,64.2,64.22,64.15,64.19,25533.0,60.7553,60.7743,60.708,60.7459,25533.0
2023-01-13 13:15:00,64.18,64.18,64.1,64.1,9355.0,60.7364,60.7364,60.6607,60.6607,9355.0
2023-01-13 13:20:00,64.1,64.11,64.07,64.09,9399.0,60.6607,60.6702,60.6323,60.6512,9399.0
2023-01-13 13:25:00,64.09,64.09,63.99,64.02,7159.0,60.6512,60.6512,60.5566,60.585,7159.0
2023-01-13 13:30:00,64.01,64.04,64.0,64.03,30283.0,60.5755,60.6039,60.5661,60.5944,30283.0
2023-01-13 13:35:00,64.02,64.06,64.02,64.06,5190.0,60.585,60.6228,60.585,60.6228,5190.0
2023-01-13 13:40:00,64.06,64.15,64.06,64.13,5560.0,60.6228,60.708,60.6228,60.6891,5560.0
2023-01-13 13:45:00,64.12,64.21,64.12,64.21,11007.0,60.6796,60.7648,60.6796,60.7648,11007.0
2023-01-13 13:50:00,64.2,64.21,64.18,64.19,9868.0,60.7553,60.7648,60.7364,60.7459,9868.0
2023-01-13 13:55:00,64.17,64.22,64.16,64.21,11369.0,60.7269,60.7743,60.7175,60.7648,11369.0
2023-01-13 14:00:00,64.22,64.26,64.18,64.19,9477.0,60.7743,60.8121,60.7364,60.7459,9477.0
2023-01-13 14:05:00,64.2,64.21,64.14,64.15,9034.0,60.7553,60.7648,60.6985,60.708,9034.0
2023-01-13 14:10:00,64.15,64.19,64.14,64.18,10571.0,60.708,60.7459,60.6985,60.7364,10571.0
2023-01-13 14:15:00,64.19,64.19,64.14,64.15,7572.0,60.7459,60.7459,60.6985,60.708,7572.0
2023-01-13 14:20:00,64.14,64.16,64.11,64.14,6897.0,60.6985,60.7175,60.6702,60.6985,6897.0
2023-01-13 14:25:00,64.13,64.15,64.1,64.14,32709.0,60.6891,60.708,60.6607,60.6985,32709.0
2023-01-13 14:30:00,64.15,64.24,64.15,64.22,91981.0,60.708,60.7932,60.708,60.7743,91981.0
2023-01-13 14:35:00,64.22,64.27,64.18,64.27,12843.0,60.7743,60.8216,60.7364,60.8216,12843.0
2023-01-13 14:40:00,64.27,64.27,64.23,64.27,7312.0,60.8216,60.8216,60.7837,60.8216,7312.0
2023-01-13 14:45:00,64.27,64.31,64.26,64.27,13213.0,60.8216,60.8594,60.8121,60.8216,13213.0
2023-01-13 14:50:00,64.27,64.27,64.21,64.23,30311.0,60.8216,60.8216,60.7648,60.7837,30311.0
2023-01-13 14:55:00,64.23,64.24,64.19,64.24,15530.0,60.7837,60.7932,60.7459,60.7932,15530.0
2023-01-13 15:00:00,64.24,64.28,64.22,64.28,7513.0,60.7932,60.831,60.7743,60.831,7513.0
2023-01-13 15:05:00,64.28,64.34,64.27,64.34,11972.0,60.831,60.8878,60.8216,60.8878,11972.0
2023-01-13 15:10:00,64.33,64.35,64.29,64.34,17016.0,60.8784,60.8973,60.8405,60.8878,17016.0
2023-01-13 15:15:00,64.33,64.36,64.32,64.36,13356.0,60.8784,60.9067,60.8689,60.9067,13356.0
2023-01-13 15:20:00,64.38,64.4,64.35,64.38,17800.0,60.9257,60.9446,60.8973,60.9257,17800.0
2023-01-13 15:25:00,64.38,64.38,64.33,64.36,16331.0,60.9257,60.9257,60.8784,60.9067,16331.0
2023-01-13 15:30:00,64.36,64.37,64.32,64.35,22093.0,60.9067,60.9162,60.8689,60.8973,22093.0
2023-01-13 15:35:00,64.35,64.45,64.34,64.45,25132.0,60.8973,60.9919,60.8878,60.9919,25132.0
2023-01-13 15:40:00,64.45,64.46,64.36,64.39,29593.0,60.9919,61.0014,60.9067,60.9351,29593.0
2023-01-13 15:45:00,64.39,64.4,64.32,64.39,40722.0,60.9351,60.9446,60.8689,60.9351,40722.0
2023-01-13 15:50:00,64.41,64.46,64.38,64.45,70325.0,60.9541,61.0014,60.9257,60.9919,70325.0
2023-01-13 15:55:00,64.45,64.48,64.39,64.4,156945.0,60.9919,61.0203,60.9351,60.9446,156945.0
2023-01-17 09:30:00,64.06,64.35,63.72,64.18,44866.0,60.6228,60.8973,60.3011,60.7364,44866.0
2023-01-17 09:35:00,64.27,64.38,64.21,64.33,84166.0,60.8216,60.9257,60.7648,60.8784,84166.0
2023-01-17 09:40:00,64.35,64.38,64.21,64.26,31259.0,60.8973,60.9257,60.7648,60.8121,31259.0
2023-01-17 09:45:00,64.27,64.28,63.93,63.96,23367.0,60.8216,60.831,60.4998,60.5282,23367.0
2023-01-17 09:50:00,63.97,64.03,63.85,63.91,44837.0,60.5377,60.5944,60.4241,60.4809,44837.0
2023-01-17 09:55:00,63.89,63.92,63.61,63.61,50849.0,60.462,60.4904,60.197,60.197,50849.0
2023-01-17 10:00:00,63.62,63.94,63.62,63.79,39377.0,60.2064,60.5093,60.2064,60.3673,39377.0
2023-01-17 10:05:00,63.8,63.87,63.71,63.85,13002.0,60.3768,60.443,60.2916,60.4241,13002.0
2023-01-17 10:10:00,63.87,63.98,63.82,63.98,11405.0,60.443,60.5471,60.3957,60.5471,11405.0
2023-01-17 10:15:00,63.98,64.07,63.95,64.0,15180.0,60.5471,60.6323,60.5187,60.5661,15180.0
2023-01-17 10:20:00,64.0,64.05,63.97,63.99,23302.0,60.5661,60.6134,60.5377,60.5566,23302.0
2023-01-17 10:25:00,64.0,64.01,63.92,64.0,12965.0,60.5661,60.5755,60.4904,60.5661,12965.0
2023-01-17 10:30:00,64.04,64.07,63.97,63.98,7665.0,60.6039,60.6323,60.5377,60.5471,7665.0
2023-01-17 10:35:00,63.99,64.04,63.95,63.96,11068.0,60.5566,60.6039,60.5187,60.5282,11068.0
2023-01-17 10:40:00,63.96,63.96,63.78,63.92,12101.0,60.5282,60.5282,60.3579,60.4904,12101.0
2023-01-17 10:45:00,63.95,63.95,63.89,63.92,12830.0,60.5187,60.5187,60.462,60.4904,12830.0
2023-01-17 10:50:00,63.93,63.96,63.87,63.94,23080.0,60.4998,60.5282,60.443,60.5093,23080.0
2023-01-17 10:55:00,63.93,64.03,63.92,64.0,41389.0,60.4998,60.5944,60.4904,60.5661,41389.0
2023-01-17 11:00:00,63.99,64.06,63.97,63.98,12510.0,60.5566,60.6228,60.5377,60.5471,12510.0
2023-01-17 11:05:00,63.98,64.0,63.94,63.97,10289.0,60.5471,60.5661,60.5093,60.5377,10289.0
2023-01-17 11:10:00,63.97,63.99,63.95,63.95,10031.0,60.5377,60.5566,60.5187,60.5187,10031.0
2023-01-17 11:15:00,63.96,63.97,63.9,63.91,11332.0,60.5282,60.5377,60.4714,60.4809,11332.0
2023-01-17 11:20:00,63.91,63.97,63.88,63.88,14733.0,60.4809,60.5377,60.4525,60.4525,14733.0
2023-01-17 11:25:00,63.88,64.03,63.88,64.0,9178.0,60.4525,60.5944,60.4525,60.5661,9178.0
2023-01-17 11:30:00,63.99,64.06,63.98,63.98,9595.0,60.5566,60.6228,60.5471,60.5471,9595.0
2023-01-17 11:35:00,63.98,63.99,63.93,63.94,12349.0,60.5471,60.5566,60.4998,60.5093,12349.0
2023-01-17 11:40:00,63.95,63.97,63.86,63.87,11368.0,60.5187,60.5377,60.4336,60.443,11368.0
2023-01-17 11:45:00,63.87,63.87,63.83,63.87,14488.0,60.443,60.443,60.4052,60.443,14488.0
2023-01-17 11:50:00,63.87,63.88,63.73,63.85,84744.0,60.443,60.4525,60.3105,60.4241,84744.0
2023-01-17 11:55:00,63.84,63.92,63.8,63.91,26000.0,60.4146,60.4904,60.3768,60.4809,26000.0
2023-01-17 12:00:00,63.91,63.98,63.9,63.96,14457.0,60.4809,60.5471,60.4714,60.5282,14457.0
2023-01-17 12:05:00,63.97,64.03,63.94,64.0,21907.0,60.5377,60.5944,60.5093,60.5661,21907.0
2023-01-17 12:10:00,63.99,63.99,63.96,63.97,12442.0,60.5566,60.5566,60.5282,60.5377,12442.0
2023-01-17 12:15:00,63.98,64.0,63.94,63.95,15083.0,60.5471,60.5661,60.5093,60.5187,15083.0
2023-01-17 12:20:00,63.96,63.97,63.87,63.89,18372.0,60.5282,60.5377,60.443,60.462,18372.0
2023-01-17 12:25:00,63.89,63.89,63.76,63.77,18880.0,60.462,60.462,60.3389,60.3484,18880.0
2023-01-17 12:30:00,63.78,63.83,63.77,63.79,18137.0,60.3579,60.4052,60.3484,60.3673,18137.0
2023-01-17 12:35:00,63.79,63.81,63.75,63.75,14140.0,60.3673,60.3863,60.3295,60.3295,14140.0
2023-01-17 12:40:00,63.75,63.78,63.7,63.71,14372.0,60.3295,60.3579,60.2822,60.2916,14372.0
2023-01-17 12:45:00,63.71,63.78,63.7,63.76,25139.0,60.2916,60.3579,60.2822,60.3389,25139.0
2023-01-17 12:50:00,63.75,63.81,63.73,63.8,28391.0,60.3295,60.3863,60.3105,60.3768,28391.0
2023-01-17 12:55:00,63.8,63.84,63.79,63.8,14026.0,60.3768,60.4146,60.3673,60.3768,14026.0
2023-01-17 13:00:00,63.8,63.91,63.79,63.9,10161.0,60.3768,60.4809,60.3673,60.4714,10161.0
2023-01-17 13:05:00,63.9,63.93,63.84,63.86,12020.0,60.4714,60.4998,60.4146,60.4336,12020.0
2023-01-17 13:10:00,63.85,63.9,63.83,63.89,11026.0,60.4241,60.4714,60.4052,60.462,11026.0
2023-01-17 13:15:00,63.9,63.94,63.89,63.89,11417.0,60.4714,60.5093,60.462,60.462,11417.0
2023-01-17 13:20:00,63.88,63.97,63.88,63.96,12896.0,60.4525,60.5377,60.4525,60.5282,12896.0
2023-01-17 13:25:00,63.96,63.96,63.9,63.91,12121.0,60.5282,60.5282,60.4714,60.4809,12121.0
2023-01-17 13:30:00,63.9,63.95,63.9,63.95,10624.0,60.4714,60.5187,60.4714,60.5187,10624.0
2023-01-17 13:35:00,63.95,64.03,63.94,64.03,9073.0,60.5187,60.5944,60.5093,60.5944,9073.0
2023-01-17 13:40:00,64.03,64.11,64.03,64.1,10065.0,60.5944,60.6702,60.5944,60.6607,10065.0
2023-01-17 13:45:00,64.1,64.14,64.07,64.13,8131.0,60.6607,60.6985,60.6323,60.6891,8131.0
2023-01-17 13:50:00,64.13,64.15,64.09,64.09,18300.0,60.6891,60.708,60.6512,60.6512,18300.0
2023-01-17 13:55:00,64.11,64.2,64.1,64.17,23472.0,60.6702,60.7553,60.6607,60.7269,23472.0
2023-01-17 14:00:00,64.18,64.21,64.11,64.12,18995.0,60.7364,60.7648,60.6702,60.6796,18995.0
2023-01-17 14:05:00,64.12,64.15,64.1,64.1,12671.0,60.6796,60.708,60.6607,60.6607,12671.0
2023-01-17 14:10:00,64.09,64.09,64.01,64.02,18272.0,60.6512,60.6512,60.5755,60.585,18272.0
2023-01-17 14:15:00,64.02,64.02,63.91,63.96,12024.0,60.585,60.585,60.4809,60.5282,12024.0
2023-01-17 14:20:00,63.94,63.95,63.85,63.9,14548.0,60.5093,60.5187,60.4241,60.4714,14548.0
2023-01-17 14:25:00,63.89,63.92,63.88,63.89,13519.0,60.462,60.4904,60.4525,60.462,13519.0
2023-01-17 14:30:00,63.89,63.97,63.89,63.97,15076.0,60.462,60.5377,60.462,60.5377,15076.0
2023-01-17 14:35:00,63.96,64.02,63.96,63.98,24540.0,60.5282,60.585,60.5282,60.5471,24540.0
2023-01-17 14:40:00,63.99,64.01,63.94,63.96,60969.0,60.5566,60.5755,60.5093,60.5282,60969.0
2023-01-17 14:45:00,63.96,64.02,63.95,64.01,17573.0,60.5282,60.585,60.5187,60.5755,17573.0
2023-01-17 14:50:00,64.02,64.02,63.94,63.95,39256.0,60.585,60.585,60.5093,60.5187,39256.0
2023-01-17 14:55:00,63.96,63.97,63.92,63.97,13608.0,60.5282,60.5377,60.4904,60.5377,13608.0
2023-01-17 15:00:00,63.98,64.04,63.98,64.0,21141.0,60.5471,60.6039,60.5471,60.5661,21141.0
2023-01-17 15:05:00,64.0,64.01,63.91,63.92,20480.0,60.5661,60.5755,60.4809,60.4904,20480.0
2023-01-17 15:10:00,63.92,63.93,63.88,63.9,15674.0,60.4904,60.4998,60.4525,60.4714,15674.0
2023-01-17 15:15:00,63.9,63.92,63.86,63.87,22910.0,60.4714,60.4904,60.4336,60.443,22910.0
2023-01-17 15:20:00,63.86,63.88,63.79,63.83,24405.0,60.4336,60.4525,60.3673,60.4052,24405.0
2023-01-17 15:25:00,63.82,63.85,63.76,63.85,27346.0,60.3957,60.4241,60.3389,60.4241,27346.0
2023-01-17 15:30:00,63.84,63.96,63.84,63.96,48689.0,60.4146,60.5282,60.4146,60.5282,48689.0
2023-01-17 15:35:00,63.94,63.95,63.9,63.91,36892.0,60.5093,60.5187,60.4714,60.4809,36892.0
2023-01-17 15:40:00,63.91,64.01,63.9,63.96,44550.0,60.4809,60.5755,60.4714,60.5282,44550.0
2023-01-17 15:45:00,63.96,63.96,63.85,63.86,48279.0,60.5282,60.5282,60.4241,60.4336,48279.0
2023-01-17 15:50:00,63.86,63.88,63.76,63.77,109952.0,60.4336,60.4525,60.3389,60.3484,109952.0
2023-01-17 15:55:00,63.78,63.83,63.74,63.77,202874.0,60.3579,60.4052,60.32,60.3484,202874.0
2023-01-18 09:30:00,63.7,63.7,63.4,63.62,105940.0,60.2822,60.2822,59.9983,60.2064,105940.0
2023-01-18 09:35:00,63.59,63.77,63.58,63.72,35096.0,60.1781,60.3484,60.1686,60.3011,35096.0
2023-01-18 09:40:00,63.73,63.79,63.67,63.72,26477.0,60.3105,60.3673,60.2538,60.3011,26477.0
2023-01-18 09:45:00,63.73,63.83,63.71,63.79,26858.0,60.3105,60.4052,60.2916,60.3673,26858.0
2023-01-18 09:50:00,63.81,63.84,63.76,63.84,12706.0,60.3863,60.4146,60.3389,60.4146,12706.0
2023-01-18 09:55:00,63.87,63.89,63.81,63.87,8262.0,60.443,60.462,60.3863,60.443,8262.0
2023-01-18 10:00:00,63.9,63.98,63.88,63.93,25213.0,60.4714,60.5471,60.4525,60.4998,25213.0
2023-01-18 10:05:00,63.95,64.03,63.94,63.97,37167.0,60.5187,60.5944,60.5093,60.5377,37167.0
2023-01-18 10:10:00,63.96,63.96,63.83,63.92,25011.0,60.5282,60.5282,60.4052,60.4904,25011.0
2023-01-18 10:15:00,63.92,64.03,63.91,63.93,13681.0,60.4904,60.5944,60.4809,60.4998,13681.0
2023-01-18 10:20:00,63.94,64.02,63.93,64.02,13266.0,60.5093,60.585,60.4998,60.585,13266.0
2023-01-18 10:25:00,64.03,64.03,63.93,63.98,7845.0,60.5944,60.5944,60.4998,60.5471,7845.0
2023-01-18 10:30:00,63.97,64.0,63.88,63.9,19816.0,60.5377,60.5661,60.4525,60.4714,19816.0
2023-01-18 10:35:00,63.92,63.92,63.8,63.86,16900.0,60.4904,60.4904,60.3768,60.4336,16900.0
2023-01-18 10:40:00,63.87,63.9,63.84,63.86,18900.0,60.443,60.4714,60.4146,60.4336,18900.0
2023-01-18 10:45:00,63.87,63.9,63.74,63.76,52960.0,60.443,60.4714,60.32,60.3389,52960.0
2023-01-18 10:50:00,63.77,63.77,63.62,63.62,25282.0,60.3484,60.3484,60.2064,60.2064,25282.0
2023-01-18 10:55:00,63.61,63.68,63.53,63.65,22714.0,60.197,60.2632,60.1213,60.2348,22714.0
2023-01-18 11:00:00,63.66,63.66,63.55,63.56,36686.0,60.2443,60.2443,60.1402,60.1497,36686.0
2023-01-18 11:05:00,63.55,63.55,63.38,63.49,25282.0,60.1402,60.1402,59.9793,60.0834,25282.0
2023-01-18 11:10:00,63.46,63.46,63.4,63.41,10184.0,60.055,60.055,59.9983,60.0077,10184.0
2023-01-18 11:15:00,63.4,63.4,63.26,63.29,41210.0,59.9983,59.9983,59.8658,59.8942,41210.0
2023-01-18 11:20:00,63.31,63.32,63.17,63.22,31677.0,59.9131,59.9225,59.7806,59.8279,31677.0
2023-01-18 11:25:00,63.22,63.25,63.17,63.19,19091.0,59.8279,59.8563,59.7806,59.7995,19091.0
2023-01-18 11:30:00,63.19,63.29,63.09,63.16,49320.0,59.7995,59.8942,59.7049,59.7711,49320.0
2023-01-18 11:35:00,63.16,63.16,63.08,63.1,11053.0,59.7711,59.7711,59.6954,59.7143,11053.0
2023-01-18 11:40:00,63.1,63.13,62.97,63.0,21015.0,59.7143,59.7427,59.5913,59.6197,21015.0
2023-01-18 11:45:00,62.98,63.06,62.95,63.05,11474.0,59.6008,59.6765,59.5724,59.667,11474.0
2023-01-18 11:50:00,63.05,63.07,62.95,62.98,9499.0,59.667,59.686,59.5724,59.6008,9499.0
2023-01-18 11:55:00,62.97,62.99,62.88,62.99,29507.0,59.5913,59.6102,59.5062,59.6102,29507.0
2023-01-18 12:00:00,63.0,63.02,62.9,62.99,24976.0,59.6197,59.6386,59.5251,59.6102,24976.0
2023-01-18 12:05:00,62.99,63.02,62.92,62.95,18498.0,59.6102,59.6386,59.544,59.5724,18498.0
2023-01-18 12:10:00,62.95,63.09,62.94,63.09,9272.0,59.5724,59.7049,59.5629,59.7049,9272.0
2023-01-18 12:15:00,63.08,63.08,62.95,62.98,19458.0,59.6954,59.6954,59.5724,59.6008,19458.0
2023-01-18 12:20:00,62.98,63.0,62.91,62.95,9890.0,59.6008,59.6197,59.5345,59.5724,9890.0
2023-01-18 12:25:00,62.94,62.97,62.87,62.91,10825.0,59.5629,59.5913,59.4967,59.5345,10825.0
2023-01-18 12:30:00,62.9,62.91,62.83,62.85,8002.0,59.5251,59.5345,59.4588,59.4778,8002.0
2023-01-18 12:35:00,62.85,62.85,62.76,62.77,10840.0,59.4778,59.4778,59.3926,59.4021,10840.0
2023-01-18 12:40:00,62.76,62.77,62.7,62.72,8894.0,59.3926,59.4021,59.3358,59.3547,8894.0
2023-01-18 12:45:00,62.72,62.84,62.71,62.84,12126.0,59.3547,59.4683,59.3453,59.4683,12126.0
2023-01-18 12:50:00,62.83,62.83,62.71,62.77,26953.0,59.4588,59.4588,59.3453,59.4021,26953.0
2023-01-18 12:55:00,62.78,62.8,62.75,62.8,10889.0,59.4115,59.4304,59.3831,59.4304,10889.0
2023-01-18 13:00:00,62.8,62.86,62.73,62.74,18454.0,59.4304,59.4872,59.3642,59.3737,18454.0
2023-01-18 13:05:00,62.74,62.75,62.68,62.69,19932.0,59.3737,59.3831,59.3169,59.3263,19932.0
2023-01-18 13:10:00,62.69,62.69,62.59,62.65,16363.0,59.3263,59.3263,59.2317,59.2885,16363.0
2023-01-18 13:15:00,62.66,62.71,62.64,62.7,8995.0,59.298,59.3453,59.279,59.3358,8995.0
2023-01-18 13:20:00,62.71,62.75,62.68,62.75,9470.0,59.3453,59.3831,59.3169,59.3831,9470.0
2023-01-18 13:25:00,62.74,62.77,62.73,62.77,13161.0,59.3737,59.4021,59.3642,59.4021,13161.0
2023-01-18 13:30:00,62.76,62.84,62.73,62.74,12799.0,59.3926,59.4683,59.3642,59.3737,12799.0
2023-01-18 13:35:00,62.74,62.79,62.73,62.78,16882.0,59.3737,59.421,59.3642,59.4115,16882.0
2023-01-18 13:40:00,62.78,62.85,62.78,62.84,27447.0,59.4115,59.4778,59.4115,59.4683,27447.0
2023-01-18 13:45:00,62.83,62.9,62.82,62.82,15088.0,59.4588,59.5251,59.4494,59.4494,15088.0
2023-01-18 13:50:00,62.83,62.84,62.79,62.84,19605.0,59.4588,59.4683,59.421,59.4683,19605.0
2023-01-18 13:55:00,62.84,62.86,62.81,62.84,33195.0,59.4683,59.4872,59.4399,59.4683,33195.0
2023-01-18 14:00:00,62.84,62.88,62.79,62.83,17804.0,59.4683,59.5062,59.421,59.4588,17804.0
2023-01-18 14:05:00,62.84,62.89,62.8,62.86,12726.0,59.4683,59.5156,59.4304,59.4872,12726.0
2023-01-18 14:10:00,62.86,62.92,62.82,62.85,16679.0,59.4872,59.544,59.4494,59.4778,16679.0
2023-01-18 14:15:00,62.85,62.85,62.67,62.68,9698.0,59.4778,59.4778,59.3074,59.3169,9698.0
2023-01-18 14:20:00,62.68,62.74,62.68,62.73,8579.0,59.3169,59.3737,59.3169,59.3642,8579.0
2023-01-18 14:25:00,62.72,62.74,62.71,62.72,9364.0,59.3547,59.3737,59.3453,59.3547,9364.0
2023-01-18 14:30:00,62.73,62.77,62.72,62.76,15115.0,59.3642,59.4021,59.3547,59.3926,15115.0
2023-01-18 14:35:00,62.76,62.77,62.7,62.74,17975.0,59.3926,59.4021,59.3358,59.3737,17975.0
2023-01-18 14:40:00,62.73,62.74,62.7,62.74,10815.0,59.3642,59.3737,59.3358,59.3737,10815.0
2023-01-18 14:45:00,62.73,62.74,62.67,62.68,18280.0,59.3642,59.3737,59.3074,59.3169,18280.0
2023-01-18 14:50:00,62.69,62.7,62.67,62.68,10443.0,59.3263,59.3358,59.3074,59.3169,10443.0
2023-01-18 14:55:00,62.68,62.69,62.65,62.67,16459.0,59.3169,59.3263,59.2885,59.3074,16459.0
2023-01-18 15:00:00,62.66,62.69,62.6,62.61,21963.0,59.298,59.3263,59.2412,59.2506,21963.0
2023-01-18 15:05:00,62.61,62.67,62.58,62.66,18620.0,59.2506,59.3074,59.2222,59.298,18620.0
2023-01-18 15:10:00,62.68,62.74,62.65,62.68,21576.0,59.3169,59.3737,59.2885,59.3169,21576.0
2023-01-18 15:15:00,62.68,62.72,62.57,62.63,22601.0,59.3169,59.3547,59.2128,59.2696,22601.0
2023-01-18 15:20:00,62.64,62.68,62.63,62.65,19037.0,59.279,59.3169,59.2696,59.2885,19037.0
2023-01-18 15:25:00,62.64,62.66,62.61,62.64,92580.0,59.279,59.298,59.2506,59.279,92580.0
2023-01-18 15:30:00,62.64,62.72,62.53,62.54,37167.0,59.279,59.3547,59.1749,59.1844,37167.0
2023-01-18 15:35:00,62.55,62.58,62.53,62.55,34881.0,59.1939,59.2222,59.1749,59.1939,34881.0
2023-01-18 15:40:00,62.55,62.55,62.39,62.41,71785.0,59.1939,59.1939,59.0424,59.0614,71785.0
2023-01-18 15:45:00,62.41,62.41,62.33,62.34,88724.0,59.0614,59.0614,58.9857,58.9951,88724.0
2023-01-18 15:50:00,62.34,62.41,62.29,62.3,156590.0,58.9951,59.0614,58.9478,58.9573,156590.0
2023-01-18 15:55:00,62.3,62.31,62.13,62.21,290362.0,58.9573,58.9667,58.7964,58.8721,290362.0
2023-01-19 09:30:00,61.9,62.0,61.81,61.88,75159.0,58.5787,58.6734,58.4936,58.5598,75159.0
2023-01-19 09:35:00,61.88,62.04,61.8,62.03,36152.0,58.5598,58.7112,58.4841,58.7018,36152.0
2023-01-19 09:40:00,62.01,62.09,61.94,62.09,21602.0,58.6828,58.7585,58.6166,58.7585,21602.0
2023-01-19 09:45:00,62.09,62.24,62.03,62.03,42214.0,58.7585,58.9005,58.7018,58.7018,42214.0
2023-01-19 09:50:00,62.04,62.08,61.92,61.97,19908.0,58.7112,58.7491,58.5977,58.645,19908.0
2023-01-19 09:55:00,61.96,62.02,61.77,61.83,46080.0,58.6355,58.6923,58.4557,58.5125,46080.0
2023-01-19 10:00:00,61.84,61.92,61.69,61.71,26989.0,58.522,58.5977,58.38,58.3989,26989.0
2023-01-19 10:05:00,61.74,61.87,61.73,61.8,63315.0,58.4273,58.5503,58.4179,58.4841,63315.0
2023-01-19 10:10:00,61.78,61.86,61.64,61.7,27682.0,58.4652,58.5409,58.3327,58.3895,27682.0
2023-01-19 10:15:00,61.75,61.96,61.72,61.87,22468.0,58.4368,58.6355,58.4084,58.5503,22468.0
2023-01-19 10:20:00,61.86,61.97,61.83,61.9,87575.0,58.5409,58.645,58.5125,58.5787,87575.0
2023-01-19 10:25:00,61.9,61.99,61.88,61.96,35747.0,58.5787,58.6639,58.5598,58.6355,35747.0
2023-01-19 10:30:00,61.96,61.96,61.82,61.83,37285.0,58.6355,58.6355,58.503,58.5125,37285.0
2023-01-19 10:35:00,61.84,61.84,61.72,61.75,13173.0,58.522,58.522,58.4084,58.4368,13173.0
2023-01-19 10:40:00,61.76,61.83,61.74,61.78,12651.0,58.4462,58.5125,58.4273,58.4652,12651.0
2023-01-19 10:45:00,61.79,61.84,61.72,61.74,39906.0,58.4746,58.522,58.4084,58.4273,39906.0
2023-01-19 10:50:00,61.74,61.76,61.66,61.73,18640.0,58.4273,58.4462,58.3516,58.4179,18640.0
2023-01-19 10:55:00,61.73,61.82,61.73,61.81,19554.0,58.4179,58.503,58.4179,58.4936,19554.0
2023-01-19 11:00:00,61.81,61.87,61.72,61.74,25287.0,58.4936,58.5503,58.4084,58.4273,25287.0
2023-01-19 11:05:00,61.75,61.8,61.7,61.76,22624.0,58.4368,58.4841,58.3895,58.4462,22624.0
2023-01-19 11:10:00,61.76,61.8,61.62,61.63,15354.0,58.4462,58.4841,58.3138,58.3232,15354.0
2023-01-19 11:15:00,61.64,61.66,61.52,61.54,22569.0,58.3327,58.3516,58.2191,58.238,22569.0
2023-01-19 11:20:00,61.54,61.55,61.47,61.52,20216.0,58.238,58.2475,58.1718,58.2191,20216.0
2023-01-19 11:25:00,61.52,61.54,61.4,61.43,20870.0,58.2191,58.238,58.1056,58.134,20870.0
2023-01-19 11:30:00,61.43,61.57,61.42,61.53,16385.0,58.134,58.2664,58.1245,58.2286,16385.0
2023-01-19 11:35:00,61.53,61.59,61.53,61.58,10721.0,58.2286,58.2854,58.2286,58.2759,10721.0
2023-01-19 11:40:00,61.56,61.57,61.45,61.49,18657.0,58.257,58.2664,58.1529,58.1907,18657.0
2023-01-19 11:45:00,61.48,61.58,61.47,61.57,17393.0,58.1813,58.2759,58.1718,58.2664,17393.0
2023-01-19 11:50:00,61.56,61.64,61.55,61.62,13350.0,58.257,58.3327,58.2475,58.3138,13350.0
2023-01-19 11:55:00,61.62,61.7,61.6,61.69,25441.0,58.3138,58.3895,58.2948,58.38,25441.0
2023-01-19 12:00:00,61.68,61.8,61.68,61.77,23565.0,58.3705,58.4841,58.3705,58.4557,23565.0
2023-01-19 12:05:00,61.76,61.81,61.75,61.81,38506.0,58.4462,58.4936,58.4368,58.4936,38506.0
2023-01-19 12:10:00,61.8,61.81,61.64,61.75,53810.0,58.4841,58.4936,58.3327,58.4368,53810.0
2023-01-19 12:15:00,61.76,61.97,61.75,61.92,15877.0,58.4462,58.645,58.4368,58.5977,15877.0
2023-01-19 12:20:00,61.92,61.97,61.88,61.89,169352.0,58.5977,58.645,58.5598,58.5693,169352.0
2023-01-19 12:25:00,61.89,62.03,61.88,62.0,20594.0,58.5693,58.7018,58.5598,58.6734,20594.0
2023-01-19 12:30:00,62.0,62.04,61.96,61.99,12139.0,58.6734,58.7112,58.6355,58.6639,12139.0
2023-01-19 12:35:00,61.98,62.07,61.96,61.98,25845.0,58.6544,58.7396,58.6355,58.6544,25845.0
2023-01-19 12:40:00,61.99,62.01,61.93,61.95,10515.0,58.6639,58.6828,58.6071,58.6261,10515.0
2023-01-19 12:45:00,61.95,62.0,61.94,61.95,133068.0,58.6261,58.6734,58.6166,58.6261,133068.0
2023-01-19 12:50:00,61.94,61.94,61.79,61.8,75492.0,58.6166,58.6166,58.4746,58.4841,75492.0
2023-01-19 12:55:00,61.79,61.84,61.71,61.83,33559.0,58.4746,58.522,58.3989,58.5125,33559.0
2023-01-19 13:00:00,61.84,61.9,61.81,61.89,15209.0,58.522,58.5787,58.4936,58.5693,15209.0
2023-01-19 13:05:00,61.88,61.9,61.81,61.82,21133.0,58.5598,58.5787,58.4936,58.503,21133.0
2023-01-19 13:10:00,61.82,61.83,61.69,61.7,21921.0,58.503,58.5125,58.38,58.3895,21921.0
2023-01-19 13:15:00,61.69,61.88,61.64,61.88,19214.0,58.38,58.5598,58.3327,58.5598,19214.0
2023-01-19 13:20:00,61.88,61.96,61.87,61.92,15029.0,58.5598,58.6355,58.5503,58.5977,15029.0
2023-01-19 13:25:00,61.91,62.0,61.9,61.97,19732.0,58.5882,58.6734,58.5787,58.645,19732.0
2023-01-19 13:30:00,61.98,62.06,61.95,61.99,12932.0,58.6544,58.7301,58.6261,58.6639,12932.0
2023-01-19 13:35:00,62.0,62.05,61.97,62.05,41245.0,58.6734,58.7207,58.645,58.7207,41245.0
2023-01-19 13:40:00,62.05,62.11,62.01,62.02,20751.0,58.7207,58.7775,58.6828,58.6923,20751.0
2023-01-19 13:45:00,62.02,62.03,61.97,62.0,11403.0,58.6923,58.7018,58.645,58.6734,11403.0
2023-01-19 13:50:00,62.0,62.01,61.9,61.94,9467.0,58.6734,58.6828,58.5787,58.6166,9467.0
2023-01-19 13:55:00,61.95,62.0,61.93,61.99,10525.0,58.6261,58.6734,58.6071,58.6639,10525.0
2023-01-19 14:00:00,61.99,62.0,61.92,61.98,11909.0,58.6639,58.6734,58.5977,58.6544,11909.0
2023-01-19 14:05:00,61.98,61.98,61.86,61.92,11933.0,58.6544,58.6544,58.5409,58.5977,11933.0
2023-01-19 14:10:00,61.93,62.0,61.91,61.98,19201.0,58.6071,58.6734,58.5882,58.6544,19201.0
2023-01-19 14:15:00,61.99,62.01,61.94,61.98,13096.0,58.6639,58.6828,58.6166,58.6544,13096.0
2023-01-19 14:20:00,62.0,62.09,61.99,62.09,19333.0,58.6734,58.7585,58.6639,58.7585,19333.0
2023-01-19 14:25:00,62.1,62.1,62.05,62.05,11520.0,58.768,58.768,58.7207,58.7207,11520.0
2023-01-19 14:30:00,62.05,62.09,62.0,62.09,19065.0,58.7207,58.7585,58.6734,58.7585,19065.0
2023-01-19 14:35:00,62.09,62.11,62.05,62.05,16673.0,58.7585,58.7775,58.7207,58.7207,16673.0
2023-01-19 14:40:00,62.05,62.05,62.0,62.01,19011.0,58.7207,58.7207,58.6734,58.6828,19011.0
2023-01-19 14:45:00,62.01,62.05,61.98,62.05,30666.0,58.6828,58.7207,58.6544,58.7207,30666.0
2023-01-19 14:50:00,62.03,62.03,61.98,61.98,20480.0,58.7018,58.7018,58.6544,58.6544,20480.0
2023-01-19 14:55:00,61.98,62.05,61.97,61.97,20410.0,58.6544,58.7207,58.645,58.645,20410.0
2023-01-19 15:00:00,61.97,62.02,61.96,61.97,20074.0,58.645,58.6923,58.6355,58.645,20074.0
2023-01-19 15:05:00,61.97,61.97,61.87,61.87,13797.0,58.645,58.645,58.5503,58.5503,13797.0
2023-01-19 15:10:00,61.88,61.97,61.85,61.95,13283.0,58.5598,58.645,58.5314,58.6261,13283.0
2023-01-19 15:15:00,61.95,61.98,61.93,61.96,26146.0,58.6261,58.6544,58.6071,58.6355,26146.0
2023-01-19 15:20:00,61.96,61.98,61.94,61.96,24305.0,58.6355,58.6544,58.6166,58.6355,24305.0
2023-01-19 15:25:00,61.96,61.98,61.91,61.92,29005.0,58.6355,58.6544,58.5882,58.5977,29005.0
2023-01-19 15:30:00,61.92,61.93,61.84,61.9,25604.0,58.5977,58.6071,58.522,58.5787,25604.0
2023-01-19 15:35:00,61.9,61.98,61.88,61.97,42456.0,58.5787,58.6544,58.5598,58.645,42456.0
2023-01-19 15:40:00,61.97,61.97,61.87,61.89,54478.0,58.645,58.645,58.5503,58.5693,54478.0
2023-01-19 15:45:00,61.89,61.93,61.87,61.88,69452.0,58.5693,58.6071,58.5503,58.5598,69452.0
2023-01-19 15:50:00,61.88,61.9,61.73,61.79,123276.0,58.5598,58.5787,58.4179,58.4746,123276.0
2023-01-19 15:55:00,61.79,61.8,61.68,61.7,304656.0,58.4746,58.4841,58.3705,58.3895,304656.0
2023-01-20 09:30:00,61.75,61.99,60.85,60.95,296892.0,58.4368,58.6639,57.5851,57.6797,296892.0
2023-01-20 09:35:00,60.89,61.05,60.76,61.04,37477.0,57.6229,57.7743,57.4999,57.7649,37477.0
2023-01-20 09:40:00,61.04,61.41,61.04,61.35,45020.0,57.7649,58.115,57.7649,58.0582,45020.0
2023-01-20 09:45:00,61.35,61.36,61.2,61.27,16507.0,58.0582,58.0677,57.9163,57.9825,16507.0
2023-01-20 09:50:00,61.27,61.39,61.22,61.32,30455.0,57.9825,58.0961,57.9352,58.0299,30455.0
2023-01-20 09:55:00,61.33,61.63,61.32,61.6,52228.0,58.0393,58.3232,58.0299,58.2948,52228.0
2023-01-20 10:00:00,61.62,61.71,61.52,61.64,180157.0,58.3138,58.3989,58.2191,58.3327,180157.0
2023-01-20 10:05:00,61.66,61.83,61.65,61.78,40551.0,58.3516,58.5125,58.3421,58.4652,40551.0
2023-01-20 10:10:00,61.79,61.82,61.68,61.7,67284.0,58.4746,58.503,58.3705,58.3895,67284.0
2023-01-20 10:15:00,61.69,61.78,61.68,61.71,27631.0,58.38,58.4652,58.3705,58.3989,27631.0
2023-01-20 10:20:00,61.7,61.82,61.67,61.82,16054.0,58.3895,58.503,58.3611,58.503,16054.0
2023-01-20 10:25:00,61.83,61.84,61.74,61.78,22312.0,58.5125,58.522,58.4273,58.4652,22312.0
2023-01-20 10:30:00,61.78,61.8,61.73,61.77,28364.0,58.4652,58.4841,58.4179,58.4557,28364.0
2023-01-20 10:35:00,61.75,61.8,61.71,61.75,14688.0,58.4368,58.4841,58.3989,58.4368,14688.0
2023-01-20 10:40:00,61.75,61.76,61.67,61.69,56143.0,58.4368,58.4462,58.3611,58.38,56143.0
2023-01-20 10:45:00,61.68,61.76,61.68,61.75,33958.0,58.3705,58.4462,58.3705,58.4368,33958.0
2023-01-20 10:50:00,61.76,61.81,61.73,61.76,16384.0,58.4462,58.4936,58.4179,58.4462,16384.0
2023-01-20 10:55:00,61.75,61.78,61.71,61.75,22543.0,58.4368,58.4652,58.3989,58.4368,22543.0
2023-01-20 11:00:00,61.76,61.81,61.73,61.77,11477.0,58.4462,58.4936,58.4179,58.4557,11477.0
2023-01-20 11:05:00,61.79,61.83,61.78,61.79,13456.0,58.4746,58.5125,58.4652,58.4746,13456.0
2023-01-20 11:10:00,61.8,61.87,61.8,61.86,11674.0,58.4841,58.5503,58.4841,58.5409,11674.0
2023-01-20 11:15:00,61.87,62.0,61.86,62.0,12218.0,58.5503,58.6734,58.5409,58.6734,12218.0
2023-01-20 11:20:00,62.0,62.0,61.94,61.95,10846.0,58.6734,58.6734,58.6166,58.6261,10846.0
2023-01-20 11:25:00,61.94,61.97,61.9,61.97,8641.0,58.6166,58.645,58.5787,58.645,8641.0
2023-01-20 11:30:00,61.98,61.98,61.9,61.95,12023.0,58.6544,58.6544,58.5787,58.6261,12023.0
2023-01-20 11:35:00,61.94,61.98,61.92,61.92,12880.0,58.6166,58.6544,58.5977,58.5977,12880.0
2023-01-20 11:40:00,61.92,62.01,61.9,61.95,22516.0,58.5977,58.6828,58.5787,58.6261,22516.0
2023-01-20 11:45:00,61.96,62.07,61.96,62.04,38969.0,58.6355,58.7396,58.6355,58.7112,38969.0
2023-01-20 11:50:00,62.02,62.04,62.0,62.04,4525.0,58.6923,58.7112,58.6734,58.7112,4525.0
2023-01-20 11:55:00,62.03,62.04,61.93,61.94,21086.0,58.7018,58.7112,58.6071,58.6166,21086.0
2023-01-20 12:00:00,61.95,61.96,61.87,61.91,10501.0,58.6261,58.6355,58.5503,58.5882,10501.0
2023-01-20 12:05:00,61.9,61.95,61.87,61.93,7212.0,58.5787,58.6261,58.5503,58.6071,7212.0
2023-01-20 12:10:00,61.92,61.96,61.9,61.94,6783.0,58.5977,58.6355,58.5787,58.6166,6783.0
2023-01-20 12:15:00,61.93,61.95,61.91,61.95,6872.0,58.6071,58.6261,58.5882,58.6261,6872.0
2023-01-20 12:20:00,61.95,61.96,61.9,61.92,5911.0,58.6261,58.6355,58.5787,58.5977,5911.0
2023-01-20 12:25:00,61.92,61.95,61.83,61.85,11485.0,58.5977,58.6261,58.5125,58.5314,11485.0
2023-01-20 12:30:00,61.84,61.84,61.78,61.8,7698.0,58.522,58.522,58.4652,58.4841,7698.0
2023-01-20 12:35:00,61.8,61.82,61.76,61.79,8741.0,58.4841,58.503,58.4462,58.4746,8741.0
2023-01-20 12:40:00,61.78,61.82,61.76,61.76,8646.0,58.4652,58.503,58.4462,58.4462,8646.0
2023-01-20 12:45:00,61.76,61.81,61.75,61.81,16345.0,58.4462,58.4936,58.4368,58.4936,16345.0
2023-01-20 12:50:00,61.8,61.87,61.79,61.86,11991.0,58.4841,58.5503,58.4746,58.5409,11991.0
2023-01-20 12:55:00,61.86,61.86,61.77,61.78,8246.0,58.5409,58.5409,58.4557,58.4652,8246.0
2023-01-20 13:00:00,61.78,61.84,61.76,61.81,14468.0,58.4652,58.522,58.4462,58.4936,14468.0
2023-01-20 13:05:00,61.8,61.81,61.74,61.8,53240.0,58.4841,58.4936,58.4273,58.4841,53240.0
2023-01-20 13:10:00,61.79,61.85,61.71,61.85,14561.0,58.4746,58.5314,58.3989,58.5314,14561.0
2023-01-20 13:15:00,61.85,61.9,61.76,61.76,19758.0,58.5314,58.5787,58.4462,58.4462,19758.0
2023-01-20 13:20:00,61.75,61.82,61.75,61.81,16677.0,58.4368,58.503,58.4368,58.4936,16677.0
2023-01-20 13:25:00,61.82,61.89,61.81,61.84,12845.0,58.503,58.5693,58.4936,58.522,12845.0
2023-01-20 13:30:00,61.85,61.93,61.84,61.89,22272.0,58.5314,58.6071,58.522,58.5693,22272.0
2023-01-20 13:35:00,61.89,62.02,61.88,62.0,23893.0,58.5693,58.6923,58.5598,58.6734,23893.0
2023-01-20 13:40:00,62.0,62.03,61.99,62.02,11378.0,58.6734,58.7018,58.6639,58.6923,11378.0
2023-01-20 13:45:00,62.03,62.08,61.99,62.08,23955.0,58.7018,58.7491,58.6639,58.7491,23955.0
2023-01-20 13:50:00,62.09,62.12,62.03,62.08,26825.0,58.7585,58.7869,58.7018,58.7491,26825.0
2023-01-20 13:55:00,62.09,62.1,62.04,62.05,4905.0,58.7585,58.768,58.7112,58.7207,4905.0
2023-01-20 14:00:00,62.06,62.07,61.99,62.01,22136.0,58.7301,58.7396,58.6639,58.6828,22136.0
2023-01-20 14:05:00,62.03,62.04,62.02,62.03,7178.0,58.7018,58.7112,58.6923,58.7018,7178.0
2023-01-20 14:10:00,62.03,62.05,62.0,62.02,12313.0,58.7018,58.7207,58.6734,58.6923,12313.0
2023-01-20 14:15:00,62.02,62.06,62.01,62.03,10305.0,58.6923,58.7301,58.6828,58.7018,10305.0
2023-01-20 14:20:00,62.03,62.04,61.99,62.02,17750.0,58.7018,58.7112,58.6639,58.6923,17750.0
2023-01-20 14:25:00,62.03,62.04,61.99,62.02,9097.0,58.7018,58.7112,58.6639,58.6923,9097.0
2023-01-20 14:30:00,62.03,62.05,62.0,62.0,11548.0,58.7018,58.7207,58.6734,58.6734,11548.0
2023-01-20 14:35:00,62.01,62.02,61.98,62.0,10984.0,58.6828,58.6923,58.6544,58.6734,10984.0
2023-01-20 14:40:00,62.0,62.01,61.97,61.98,21360.0,58.6734,58.6828,58.645,58.6544,21360.0
2023-01-20 14:45:00,61.97,62.01,61.96,61.97,13404.0,58.645,58.6828,58.6355,58.645,13404.0
2023-01-20 14:50:00,61.98,62.03,61.93,62.03,37766.0,58.6544,58.7018,58.6071,58.7018,37766.0
2023-01-20 14:55:00,62.02,62.12,62.02,62.11,16280.0,58.6923,58.7869,58.6923,58.7775,16280.0
2023-01-20 15:00:00,62.12,62.18,62.12,62.18,16055.0,58.7869,58.8437,58.7869,58.8437,16055.0
2023-01-20 15:05:00,62.18,62.2,62.15,62.16,21292.0,58.8437,58.8626,58.8153,58.8248,21292.0
2023-01-20 15:10:00,62.17,62.22,62.15,62.22,12978.0,58.8342,58.8816,58.8153,58.8816,12978.0
2023-01-20 15:15:00,62.23,62.32,62.23,62.32,18695.0,58.891,58.9762,58.891,58.9762,18695.0
2023-01-20 15:20:00,62.32,62.32,62.19,62.21,25815.0,58.9762,58.9762,58.8532,58.8721,25815.0
2023-01-20 15:25:00,62.21,62.24,62.19,62.23,26065.0,58.8721,58.9005,58.8532,58.891,26065.0
2023-01-20 15:30:00,62.23,62.28,62.19,62.26,43231.0,58.891,58.9383,58.8532,58.9194,43231.0
2023-01-20 15:35:00,62.25,62.27,62.2,62.27,29362.0,58.91,58.9289,58.8626,58.9289,29362.0
2023-01-20 15:40:00,62.27,62.31,62.22,62.23,39039.0,58.9289,58.9667,58.8816,58.891,39039.0
2023-01-20 15:45:00,62.23,62.28,62.18,62.28,55428.0,58.891,58.9383,58.8437,58.9383,55428.0
2023-01-20 15:50:00,62.27,62.47,62.21,62.46,85902.0,58.9289,59.1182,58.8721,59.1087,85902.0
2023-01-20 15:55:00,62.47,62.48,62.38,62.47,244618.0,59.1182,59.1276,59.033,59.1182,244618.0
2023-01-23 09:30:00,62.43,62.67,62.33,62.42,30568.0,59.0803,59.3074,58.9857,59.0708,30568.0
2023-01-23 09:35:00,62.47,62.47,62.4,62.41,10602.0,59.1182,59.1182,59.0519,59.0614,10602.0
2023-01-23 09:40:00,62.39,62.44,62.28,62.38,15554.0,59.0424,59.0898,58.9383,59.033,15554.0
2023-01-23 09:45:00,62.41,62.5,62.41,62.44,17840.0,59.0614,59.1465,59.0614,59.0898,17840.0
2023-01-23 09:50:00,62.45,62.54,62.44,62.5,15062.0,59.0992,59.1844,59.0898,59.1465,15062.0
2023-01-23 09:55:00,62.52,62.55,62.42,62.53,32892.0,59.1655,59.1939,59.0708,59.1749,32892.0
2023-01-23 10:00:00,62.55,62.59,62.54,62.55,12854.0,59.1939,59.2317,59.1844,59.1939,12854.0
2023-01-23 10:05:00,62.56,62.59,62.51,62.52,13483.0,59.2033,59.2317,59.156,59.1655,13483.0
2023-01-23 10:10:00,62.51,62.61,62.5,62.56,17869.0,59.156,59.2506,59.1465,59.2033,17869.0
2023-01-23 10:15:00,62.57,62.7,62.55,62.64,13563.0,59.2128,59.3358,59.1939,59.279,13563.0
2023-01-23 10:20:00,62.64,62.67,62.61,62.67,13692.0,59.279,59.3074,59.2506,59.3074,13692.0
2023-01-23 10:25:00,62.68,62.68,62.63,62.66,10828.0,59.3169,59.3169,59.2696,59.298,10828.0
2023-01-23 10:30:00,62.68,62.69,62.64,62.68,6470.0,59.3169,59.3263,59.279,59.3169,6470.0
2023-01-23 10:35:00,62.68,62.7,62.66,62.69,19165.0,59.3169,59.3358,59.298,59.3263,19165.0
2023-01-23 10:40:00,62.69,62.71,62.62,62.67,18820.0,59.3263,59.3453,59.2601,59.3074,18820.0
2023-01-23 10:45:00,62.66,62.68,62.6,62.68,40930.0,59.298,59.3169,59.2412,59.3169,40930.0
2023-01-23 10:50:00,62.68,62.87,62.67,62.8,79814.0,59.3169,59.4967,59.3074,59.4304,79814.0
2023-01-23 10:55:00,62.81,62.82,62.76,62.79,19293.0,59.4399,59.4494,59.3926,59.421,19293.0
2023-01-23 11:00:00,62.8,63.0,62.79,62.98,19137.0,59.4304,59.6197,59.421,59.6008,19137.0
2023-01-23 11:05:00,63.0,63.1,62.96,63.09,20246.0,59.6197,59.7143,59.5819,59.7049,20246.0
2023-01-23 11:10:00,63.09,63.1,63.02,63.03,20315.0,59.7049,59.7143,59.6386,59.6481,20315.0
2023-01-23 11:15:00,63.03,63.04,62.95,63.0,8124.0,59.6481,59.6576,59.5724,59.6197,8124.0
2023-01-23 11:20:00,63.0,63.01,62.97,62.97,7343.0,59.6197,59.6292,59.5913,59.5913,7343.0
2023-01-23 11:25:00,62.95,62.95,62.87,62.87,14594.0,59.5724,59.5724,59.4967,59.4967,14594.0
2023-01-23 11:30:00,62.87,62.89,62.84,62.84,8902.0,59.4967,59.5156,59.4683,59.4683,8902.0
2023-01-23 11:35:00,62.83,62.88,62.82,62.84,8541.0,59.4588,59.5062,59.4494,59.4683,8541.0
2023-01-23 11:40:00,62.86,62.88,62.82,62.83,5743.0,59.4872,59.5062,59.4494,59.4588,5743.0
2023-01-23 11:45:00,62.84,62.84,62.8,62.81,4591.0,59.4683,59.4683,59.4304,59.4399,4591.0
2023-01-23 11:50:00,62.8,62.84,62.77,62.83,6785.0,59.4304,59.4683,59.4021,59.4588,6785.0
2023-01-23 11:55:00,62.82,62.87,62.82,62.84,4177.0,59.4494,59.4967,59.4494,59.4683,4177.0
2023-01-23 12:00:00,62.84,62.85,62.8,62.83,8761.0,59.4683,59.4778,59.4304,59.4588,8761.0
2023-01-23 12:05:00,62.82,62.85,62.69,62.69,33327.0,59.4494,59.4778,59.3263,59.3263,33327.0
2023-01-23 12:10:00,62.69,62.74,62.69,62.69,7423.0,59.3263,59.3737,59.3263,59.3263,7423.0
2023-01-23 12:15:00,62.68,62.82,62.66,62.8,9585.0,59.3169,59.4494,59.298,59.4304,9585.0
2023-01-23 12:20:00,62.8,62.87,62.79,62.85,8864.0,59.4304,59.4967,59.421,59.4778,8864.0
2023-01-23 12:25:00,62.85,62.89,62.83,62.88,13162.0,59.4778,59.5156,59.4588,59.5062,13162.0
2023-01-23 12:30:00,62.88,62.92,62.86,62.89,21995.0,59.5062,59.544,59.4872,59.5156,21995.0
2023-01-23 12:35:00,62.89,62.91,62.87,62.9,9175.0,59.5156,59.5345,59.4967,59.5251,9175.0
2023-01-23 12:40:00,62.89,62.89,62.85,62.87,3870.0,59.5156,59.5156,59.4778,59.4967,3870.0
2023-01-23 12:45:00,62.86,62.87,62.84,62.85,6368.0,59.4872,59.4967,59.4683,59.4778,6368.0
2023-01-23 12:50:00,62.83,62.88,62.82,62.87,11622.0,59.4588,59.5062,59.4494,59.4967,11622.0
2023-01-23 12:55:00,62.86,62.89,62.85,62.88,2796.0,59.4872,59.5156,59.4778,59.5062,2796.0
2023-01-23 13:00:00,62.87,62.98,62.87,62.94,8009.0,59.4967,59.6008,59.4967,59.5629,8009.0
2023-01-23 13:05:00,62.93,62.96,62.85,62.89,6870.0,59.5535,59.5819,59.4778,59.5156,6870.0
2023-01-23 13:10:00,62.88,62.9,62.86,62.89,4107.0,59.5062,59.5251,59.4872,59.5156,4107.0
2023-01-23 13:15:00,62.89,62.9,62.87,62.88,3941.0,59.5156,59.5251,59.4967,59.5062,3941.0
2023-01-23 13:20:00,62.89,62.95,62.89,62.91,6475.0,59.5156,59.5724,59.5156,59.5345,6475.0
2023-01-23 13:25:00,62.91,62.91,62.87,62.88,6403.0,59.5345,59.5345,59.4967,59.5062,6403.0
2023-01-23 13:30:00,62.91,62.95,62.9,62.95,6760.0,59.5345,59.5724,59.5251,59.5724,6760.0
2023-01-23 13:35:00,62.95,62.98,62.93,62.98,18559.0,59.5724,59.6008,59.5535,59.6008,18559.0
2023-01-23 13:40:00,62.99,63.03,62.96,63.01,14891.0,59.6102,59.6481,59.5819,59.6292,14891.0
2023-01-23 13:45:00,63.01,63.11,62.99,63.1,10604.0,59.6292,59.7238,59.6102,59.7143,10604.0
2023-01-23 13:50:00,63.1,63.12,63.05,63.05,7941.0,59.7143,59.7333,59.667,59.667,7941.0
2023-01-23 13:55:00,63.07,63.07,63.01,63.05,14955.0,59.686,59.686,59.6292,59.667,14955.0
2023-01-23 14:00:00,63.05,63.05,62.95,63.03,30371.0,59.667,59.667,59.5724,59.6481,30371.0
2023-01-23 14:05:00,63.03,63.1,63.03,63.06,14208.0,59.6481,59.7143,59.6481,59.6765,14208.0
2023-01-23 14:10:00,63.06,63.07,62.99,63.02,8584.0,59.6765,59.686,59.6102,59.6386,8584.0
2023-01-23 14:15:00,63.01,63.04,63.01,63.04,8876.0,59.6292,59.6576,59.6292,59.6576,8876.0
2023-01-23 14:20:00,63.03,63.06,63.02,63.04,11786.0,59.6481,59.6765,59.6386,59.6576,11786.0
2023-01-23 14:25:00,63.04,63.04,62.86,62.87,19544.0,59.6576,59.6576,59.4872,59.4967,19544.0
2023-01-23 14:30:00,62.87,62.94,62.86,62.91,15146.0,59.4967,59.5629,59.4872,59.5345,15146.0
2023-01-23 14:35:00,62.9,62.9,62.81,62.82,6698.0,59.5251,59.5251,59.4399,59.4494,6698.0
2023-01-23 14:40:00,62.81,62.84,62.79,62.8,10048.0,59.4399,59.4683,59.421,59.4304,10048.0
2023-01-23 14:45:00,62.8,62.8,62.61,62.64,17503.0,59.4304,59.4304,59.2506,59.279,17503.0
2023-01-23 14:50:00,62.64,62.65,62.6,62.63,7787.0,59.279,59.2885,59.2412,59.2696,7787.0
2023-01-23 14:55:00,62.65,62.76,62.65,62.71,21457.0,59.2885,59.3926,59.2885,59.3453,21457.0
2023-01-23 15:00:00,62.72,62.74,62.68,62.7,17683.0,59.3547,59.3737,59.3169,59.3358,17683.0
2023-01-23 15:05:00,62.7,62.71,62.65,62.7,17960.0,59.3358,59.3453,59.2885,59.3358,17960.0
2023-01-23 15:10:00,62.69,62.8,62.67,62.8,17314.0,59.3263,59.4304,59.3074,59.4304,17314.0
2023-01-23 15:15:00,62.79,62.84,62.78,62.8,20160.0,59.421,59.4683,59.4115,59.4304,20160.0
2023-01-23 15:20:00,62.79,62.81,62.77,62.79,22735.0,59.421,59.4399,59.4021,59.421,22735.0
2023-01-23 15:25:00,62.79,62.79,62.7,62.74,19082.0,59.421,59.421,59.3358,59.3737,19082.0
2023-01-23 15:30:00,62.74,62.75,62.67,62.73,23317.0,59.3737,59.3831,59.3074,59.3642,23317.0
2023-01-23 15:35:00,62.72,62.83,62.71,62.83,28831.0,59.3547,59.4588,59.3453,59.4588,28831.0
2023-01-23 15:40:00,62.82,62.86,62.78,62.86,37100.0,59.4494,59.4872,59.4115,59.4872,37100.0
2023-01-23 15:45:00,62.86,62.89,62.84,62.87,36918.0,59.4872,59.5156,59.4683,59.4967,36918.0
2023-01-23 15:50:00,62.88,63.05,62.88,63.03,89440.0,59.5062,59.667,59.5062,59.6481,89440.0
2023-01-23 15:55:00,63.03,63.14,63.03,63.1,165112.0,59.6481,59.7522,59.6481,59.7143,165112.0
2023-01-24 09:30:00,63.4,63.4,62.09,62.1,56412.0,59.9983,59.9983,58.7585,58.768,56412.0
2023-01-24 09:35:00,62.08,62.68,62.05,62.53,29551.0,58.7491,59.3169,58.7207,59.1749,29551.0
2023-01-24 09:40:00,62.53,62.56,62.39,62.51,268408.0,59.1749,59.2033,59.0424,59.156,268408.0
2023-01-24 09:45:00,62.51,62.87,62.47,62.63,9675.0,59.156,59.4967,59.1182,59.2696,9675.0
2023-01-24 09:50:00,62.62,62.65,62.54,62.61,21754.0,59.2601,59.2885,59.1844,59.2506,21754.0
2023-01-24 09:55:00,62.6,62.68,62.27,62.28,37056.0,59.2412,59.3169,58.9289,58.9383,37056.0
2023-01-24 10:00:00,62.22,62.4,62.18,62.36,75038.0,58.8816,59.0519,58.8437,59.0141,75038.0
2023-01-24 10:05:00,62.36,62.42,62.2,62.41,43688.0,59.0141,59.0708,58.8626,59.0614,43688.0
2023-01-24 10:10:00,62.38,62.46,62.33,62.46,35197.0,59.033,59.1087,58.9857,59.1087,35197.0
2023-01-24 10:15:00,62.49,62.64,62.49,62.6,24961.0,59.1371,59.279,59.1371,59.2412,24961.0
2023-01-24 10:20:00,62.62,62.72,62.62,62.65,32986.0,59.2601,59.3547,59.2601,59.2885,32986.0
2023-01-24 10:25:00,62.66,62.84,62.65,62.84,14398.0,59.298,59.4683,59.2885,59.4683,14398.0
2023-01-24 10:30:00,62.82,62.88,62.79,62.85,43144.0,59.4494,59.5062,59.421,59.4778,43144.0
2023-01-24 10:35:00,62.84,62.96,62.84,62.95,14858.0,59.4683,59.5819,59.4683,59.5724,14858.0
2023-01-24 10:40:00,62.96,62.96,62.88,62.93,12793.0,59.5819,59.5819,59.5062,59.5535,12793.0
2023-01-24 10:45:00,62.92,62.96,62.9,62.93,12794.0,59.544,59.5819,59.5251,59.5535,12794.0
2023-01-24 10:50:00,62.93,62.99,62.93,62.97,14358.0,59.5535,59.6102,59.5535,59.5913,14358.0
2023-01-24 10:55:00,62.96,63.07,62.96,63.06,15333.0,59.5819,59.686,59.5819,59.6765,15333.0
2023-01-24 11:00:00,63.05,63.12,63.03,63.12,13494.0,59.667,59.7333,59.6481,59.7333,13494.0
2023-01-24 11:05:00,63.13,63.14,63.08,63.13,11487.0,59.7427,59.7522,59.6954,59.7427,11487.0
2023-01-24 11:10:00,63.13,63.14,63.07,63.11,13965.0,59.7427,59.7522,59.686,59.7238,13965.0
2023-01-24 11:15:00,63.11,63.15,63.05,63.14,22341.0,59.7238,59.7617,59.667,59.7522,22341.0
2023-01-24 11:20:00,63.13,63.21,63.09,63.17,10780.0,59.7427,59.8184,59.7049,59.7806,10780.0
2023-01-24 11:25:00,63.16,63.19,63.1,63.17,14254.0,59.7711,59.7995,59.7143,59.7806,14254.0
2023-01-24 11:30:00,63.15,63.15,63.04,63.1,19000.0,59.7617,59.7617,59.6576,59.7143,19000.0
2023-01-24 11:35:00,63.11,63.15,63.07,63.13,10619.0,59.7238,59.7617,59.686,59.7427,10619.0
2023-01-24 11:40:00,63.13,63.13,63.08,63.11,10804.0,59.7427,59.7427,59.6954,59.7238,10804.0
2023-01-24 11:45:00,63.11,63.13,63.08,63.11,16235.0,59.7238,59.7427,59.6954,59.7238,16235.0
2023-01-24 11:50:00,63.12,63.14,63.09,63.11,4935.0,59.7333,59.7522,59.7049,59.7238,4935.0
2023-01-24 11:55:00,63.12,63.15,63.09,63.1,11125.0,59.7333,59.7617,59.7049,59.7143,11125.0
2023-01-24 12:00:00,63.1,63.1,62.99,63.02,13876.0,59.7143,59.7143,59.6102,59.6386,13876.0
2023-01-24 12:05:00,63.02,63.12,63.02,63.07,10698.0,59.6386,59.7333,59.6386,59.686,10698.0
2023-01-24 12:10:00,63.08,63.14,63.05,63.14,11199.0,59.6954,59.7522,59.667,59.7522,11199.0
2023-01-24 12:15:00,63.14,63.19,63.13,63.19,4186.0,59.7522,59.7995,59.7427,59.7995,4186.0
2023-01-24 12:20:00,63.2,63.23,63.19,63.22,5878.0,59.809,59.8374,59.7995,59.8279,5878.0
2023-01-24 12:25:00,63.22,63.27,63.2,63.24,8831.0,59.8279,59.8752,59.809,59.8468,8831.0
2023-01-24 12:30:00,63.24,63.28,63.21,63.26,9751.0,59.8468,59.8847,59.8184,59.8658,9751.0
2023-01-24 12:35:00,63.24,63.27,63.23,63.24,4945.0,59.8468,59.8752,59.8374,59.8468,4945.0
2023-01-24 12:40:00,63.22,63.23,63.19,63.22,7903.0,59.8279,59.8374,59.7995,59.8279,7903.0
2023-01-24 12:45:00,63.21,63.25,63.2,63.24,16333.0,59.8184,59.8563,59.809,59.8468,16333.0
2023-01-24 12:50:00,63.25,63.25,63.18,63.19,12045.0,59.8563,59.8563,59.7901,59.7995,12045.0
2023-01-24 12:55:00,63.19,63.2,63.15,63.17,10579.0,59.7995,59.809,59.7617,59.7806,10579.0
2023-01-24 13:00:00,63.16,63.16,63.07,63.07,8713.0,59.7711,59.7711,59.686,59.686,8713.0
2023-01-24 13:05:00,63.08,63.1,63.05,63.09,9649.0,59.6954,59.7143,59.667,59.7049,9649.0
2023-01-24 13:10:00,63.1,63.16,63.09,63.14,10698.0,59.7143,59.7711,59.7049,59.7522,10698.0
2023-01-24 13:15:00,63.14,63.15,63.12,63.14,17355.0,59.7522,59.7617,59.7333,59.7522,17355.0
2023-01-24 13:20:00,63.15,63.16,63.11,63.12,9899.0,59.7617,59.7711,59.7238,59.7333,9899.0
2023-01-24 13:25:00,63.13,63.14,63.1,63.13,8748.0,59.7427,59.7522,59.7143,59.7427,8748.0
2023-01-24 13:30:00,63.13,63.15,63.11,63.13,6684.0,59.7427,59.7617,59.7238,59.7427,6684.0
2023-01-24 13:35:00,63.12,63.12,63.05,63.08,18910.0,59.7333,59.7333,59.667,59.6954,18910.0
2023-01-24 13:40:00,63.07,63.17,63.07,63.15,13608.0,59.686,59.7806,59.686,59.7617,13608.0
2023-01-24 13:45:00,63.14,63.16,63.11,63.13,7627.0,59.7522,59.7711,59.7238,59.7427,7627.0
2023-01-24 13:50:00,63.12,63.18,63.11,63.14,40152.0,59.7333,59.7901,59.7238,59.7522,40152.0
2023-01-24 13:55:00,63.14,63.25,63.13,63.17,84595.0,59.7522,59.8563,59.7427,59.7806,84595.0
2023-01-24 14:00:00,63.17,63.2,62.99,63.0,14636.0,59.7806,59.809,59.6102,59.6197,14636.0
2023-01-24 14:05:00,62.99,63.04,62.97,63.04,16337.0,59.6102,59.6576,59.5913,59.6576,16337.0
2023-01-24 14:10:00,63.05,63.07,63.03,63.05,25337.0,59.667,59.686,59.6481,59.667,25337.0
2023-01-24 14:15:00,63.04,63.08,63.03,63.06,20389.0,59.6576,59.6954,59.6481,59.6765,20389.0
2023-01-24 14:20:00,63.07,63.08,63.04,63.07,7179.0,59.686,59.6954,59.6576,59.686,7179.0
2023-01-24 14:25:00,63.07,63.11,63.06,63.11,16466.0,59.686,59.7238,59.6765,59.7238,16466.0
2023-01-24 14:30:00,63.12,63.16,63.11,63.16,10953.0,59.7333,59.7711,59.7238,59.7711,10953.0
2023-01-24 14:35:00,63.16,63.19,63.15,63.16,9007.0,59.7711,59.7995,59.7617,59.7711,9007.0
2023-01-24 14:40:00,63.14,63.2,63.13,63.2,54203.0,59.7522,59.809,59.7427,59.809,54203.0
2023-01-24 14:45:00,63.21,63.3,63.19,63.28,23655.0,59.8184,59.9036,59.7995,59.8847,23655.0
2023-01-24 14:50:00,63.27,63.27,63.22,63.26,18657.0,59.8752,59.8752,59.8279,59.8658,18657.0
2023-01-24 14:55:00,63.26,63.31,63.24,63.27,24578.0,59.8658,59.9131,59.8468,59.8752,24578.0
2023-01-24 15:00:00,63.28,63.33,63.25,63.33,37037.0,59.8847,59.932,59.8563,59.932,37037.0
2023-01-24 15:05:00,63.33,63.33,63.24,63.26,22784.0,59.932,59.932,59.8468,59.8658,22784.0
2023-01-24 15:10:00,63.25,63.33,62.9,63.33,845833.0,59.8563,59.932,59.5251,59.932,845833.0
2023-01-24 15:15:00,63.34,63.41,63.31,63.33,32442.0,59.9415,60.0077,59.9131,59.932,32442.0
2023-01-24 15:20:00,63.32,63.33,63.28,63.32,26317.0,59.9225,59.932,59.8847,59.9225,26317.0
2023-01-24 15:25:00,63.31,63.31,63.14,63.15,62700.0,59.9131,59.9131,59.7522,59.7617,62700.0
2023-01-24 15:30:00,63.15,63.15,63.04,63.05,42467.0,59.7617,59.7617,59.6576,59.667,42467.0
2023-01-24 15:35:00,63.06,63.23,63.05,63.23,60225.0,59.6765,59.8374,59.667,59.8374,60225.0
2023-01-24 15:40:00,63.22,63.22,63.08,63.1,36307.0,59.8279,59.8279,59.6954,59.7143,36307.0
2023-01-24 15:45:00,63.09,63.11,63.0,63.11,52418.0,59.7049,59.7238,59.6197,59.7238,52418.0
2023-01-24 15:50:00,63.11,63.24,63.04,63.23,466482.0,59.7238,59.8468,59.6576,59.8374,466482.0
2023-01-24 15:55:00,63.23,63.26,63.11,63.16,515297.0,59.8374,59.8658,59.7238,59.7711,515297.0
2023-01-25 09:30:00,62.6,62.84,62.44,62.72,148512.0,59.2412,59.4683,59.0898,59.3547,148512.0
2023-01-25 09:35:00,62.75,62.97,62.75,62.79,154023.0,59.3831,59.5913,59.3831,59.421,154023.0
2023-01-25 09:40:00,62.8,63.12,62.73,63.08,34249.0,59.4304,59.7333,59.3642,59.6954,34249.0
2023-01-25 09:45:00,63.06,63.07,62.94,63.02,38327.0,59.6765,59.686,59.5629,59.6386,38327.0
2023-01-25 09:50:00,63.04,63.04,62.81,62.81,18327.0,59.6576,59.6576,59.4399,59.4399,18327.0
2023-01-25 09:55:00,62.81,62.86,62.77,62.82,68667.0,59.4399,59.4872,59.4021,59.4494,68667.0
2023-01-25 10:00:00,62.82,62.98,62.8,62.84,37875.0,59.4494,59.6008,59.4304,59.4683,37875.0
2023-01-25 10:05:00,62.83,63.12,62.83,63.05,58014.0,59.4588,59.7333,59.4588,59.667,58014.0
2023-01-25 10:10:00,63.05,63.08,62.94,62.98,16042.0,59.667,59.6954,59.5629,59.6008,16042.0
2023-01-25 10:15:00,62.98,63.04,62.9,62.96,225283.0,59.6008,59.6576,59.5251,59.5819,225283.0
2023-01-25 10:20:00,62.95,63.04,62.89,62.94,41435.0,59.5724,59.6576,59.5156,59.5629,41435.0
2023-01-25 10:25:00,62.97,62.97,62.84,62.84,13916.0,59.5913,59.5913,59.4683,59.4683,13916.0
2023-01-25 10:30:00,62.83,62.91,62.8,62.85,18740.0,59.4588,59.5345,59.4304,59.4778,18740.0
2023-01-25 10:35:00,62.87,62.91,62.77,62.8,28620.0,59.4967,59.5345,59.4021,59.4304,28620.0
2023-01-25 10:40:00,62.82,62.96,62.79,62.96,11594.0,59.4494,59.5819,59.421,59.5819,11594.0
2023-01-25 10:45:00,62.96,63.0,62.94,62.97,23923.0,59.5819,59.6197,59.5629,59.5913,23923.0
2023-01-25 10:50:00,62.98,63.01,62.92,62.95,26198.0,59.6008,59.6292,59.544,59.5724,26198.0
2023-01-25 10:55:00,62.95,63.05,62.94,63.01,34225.0,59.5724,59.667,59.5629,59.6292,34225.0
2023-01-25 11:00:00,63.01,63.07,62.98,63.0,46295.0,59.6292,59.686,59.6008,59.6197,46295.0
2023-01-25 11:05:00,63.0,63.01,62.95,62.97,13392.0,59.6197,59.6292,59.5724,59.5913,13392.0
2023-01-25 11:10:00,62.97,63.02,62.93,62.98,41265.0,59.5913,59.6386,59.5535,59.6008,41265.0
2023-01-25 11:15:00,62.99,62.99,62.92,62.96,77447.0,59.6102,59.6102,59.544,59.5819,77447.0
2023-01-25 11:20:00,62.96,63.13,62.94,63.0,23592.0,59.5819,59.7427,59.5629,59.6197,23592.0
2023-01-25 11:25:00,63.02,63.04,62.99,63.01,26320.0,59.6386,59.6576,59.6102,59.6292,26320.0
2023-01-25 11:30:00,63.01,63.04,62.97,63.04,27336.0,59.6292,59.6576,59.5913,59.6576,27336.0
2023-01-25 11:35:00,63.04,63.05,63.02,63.04,19873.0,59.6576,59.667,59.6386,59.6576,19873.0
2023-01-25 11:40:00,63.04,63.08,63.02,63.05,27595.0,59.6576,59.6954,59.6386,59.667,27595.0
2023-01-25 11:45:00,63.04,63.05,63.0,63.04,128298.0,59.6576,59.667,59.6197,59.6576,128298.0
2023-01-25 11:50:00,63.05,63.15,63.03,63.12,31983.0,59.667,59.7617,59.6481,59.7333,31983.0
2023-01-25 11:55:00,63.12,63.21,63.11,63.16,19331.0,59.7333,59.8184,59.7238,59.7711,19331.0
2023-01-25 12:00:00,63.16,63.23,63.14,63.18,25513.0,59.7711,59.8374,59.7522,59.7901,25513.0
2023-01-25 12:05:00,63.19,63.19,63.13,63.14,19143.0,59.7995,59.7995,59.7427,59.7522,19143.0
2023-01-25 12:10:00,63.15,63.15,63.0,63.07,21688.0,59.7617,59.7617,59.6197,59.686,21688.0
2023-01-25 12:15:00,63.09,63.14,63.09,63.1,15429.0,59.7049,59.7522,59.7049,59.7143,15429.0
2023-01-25 12:20:00,63.1,63.13,63.02,63.03,18375.0,59.7143,59.7427,59.6386,59.6481,18375.0
2023-01-25 12:25:00,63.03,63.07,63.02,63.03,23672.0,59.6481,59.686,59.6386,59.6481,23672.0
2023-01-25 12:30:00,63.03,63.11,63.03,63.09,9161.0,59.6481,59.7238,59.6481,59.7049,9161.0
2023-01-25 12:35:00,63.1,63.11,63.07,63.07,12109.0,59.7143,59.7238,59.686,59.686,12109.0
2023-01-25 12:40:00,63.08,63.1,63.05,63.05,18880.0,59.6954,59.7143,59.667,59.667,18880.0
2023-01-25 12:45:00,63.06,63.15,63.05,63.14,35034.0,59.6765,59.7617,59.667,59.7522,35034.0
2023-01-25 12:50:00,63.14,63.18,63.12,63.18,143942.0,59.7522,59.7901,59.7333,59.7901,143942.0
2023-01-25 12:55:00,63.18,63.18,63.11,63.13,10413.0,59.7901,59.7901,59.7238,59.7427,10413.0
2023-01-25 13:00:00,63.13,63.2,63.11,63.14,18556.0,59.7427,59.809,59.7238,59.7522,18556.0
2023-01-25 13:05:00,63.15,63.19,63.14,63.17,19884.0,59.7617,59.7995,59.7522,59.7806,19884.0
2023-01-25 13:10:00,63.17,63.21,63.16,63.19,38625.0,59.7806,59.8184,59.7711,59.7995,38625.0
2023-01-25 13:15:00,63.19,63.24,63.19,63.24,28599.0,59.7995,59.8468,59.7995,59.8468,28599.0
2023-01-25 13:20:00,63.23,63.23,63.18,63.19,74427.0,59.8374,59.8374,59.7901,59.7995,74427.0
2023-01-25 13:25:00,63.2,63.27,63.19,63.25,30689.0,59.809,59.8752,59.7995,59.8563,30689.0
2023-01-25 13:30:00,63.26,63.27,63.22,63.23,22984.0,59.8658,59.8752,59.8279,59.8374,22984.0
2023-01-25 13:35:00,63.23,63.3,63.22,63.29,206684.0,59.8374,59.9036,59.8279,59.8942,206684.0
2023-01-25 13:40:00,63.3,63.37,63.28,63.28,15276.0,59.9036,59.9699,59.8847,59.8847,15276.0
2023-01-25 13:45:00,63.29,63.4,63.29,63.39,16054.0,59.8942,59.9983,59.8942,59.9888,16054.0
2023-01-25 13:50:00,63.39,63.4,63.34,63.34,13128.0,59.9888,59.9983,59.9415,59.9415,13128.0
2023-01-25 13:55:00,63.34,63.36,63.32,63.34,13051.0,59.9415,59.9604,59.9225,59.9415,13051.0
2023-01-25 14:00:00,63.35,63.4,63.32,63.39,32190.0,59.9509,59.9983,59.9225,59.9888,32190.0
2023-01-25 14:05:00,63.39,63.45,63.38,63.45,13069.0,59.9888,60.0456,59.9793,60.0456,13069.0
2023-01-25 14:10:00,63.45,63.46,63.4,63.44,36827.0,60.0456,60.055,59.9983,60.0361,36827.0
2023-01-25 14:15:00,63.45,63.5,63.42,63.43,17620.0,60.0456,60.0929,60.0172,60.0266,17620.0
2023-01-25 14:20:00,63.43,63.43,63.3,63.3,33733.0,60.0266,60.0266,59.9036,59.9036,33733.0
2023-01-25 14:25:00,63.3,63.31,63.23,63.26,19057.0,59.9036,59.9131,59.8374,59.8658,19057.0
2023-01-25 14:30:00,63.27,63.34,63.26,63.28,32168.0,59.8752,59.9415,59.8658,59.8847,32168.0
2023-01-25 14:35:00,63.27,63.31,63.25,63.3,13356.0,59.8752,59.9131,59.8563,59.9036,13356.0
2023-01-25 14:40:00,63.3,63.33,63.3,63.33,11924.0,59.9036,59.932,59.9036,59.932,11924.0
2023-01-25 14:45:00,63.34,63.38,63.32,63.37,18021.0,59.9415,59.9793,59.9225,59.9699,18021.0
2023-01-25 14:50:00,63.37,63.38,63.33,63.34,13640.0,59.9699,59.9793,59.932,59.9415,13640.0
2023-01-25 14:55:00,63.33,63.41,63.31,63.37,32989.0,59.932,60.0077,59.9131,59.9699,32989.0
2023-01-25 15:00:00,63.37,63.47,63.35,63.47,39379.0,59.9699,60.0645,59.9509,60.0645,39379.0
2023-01-25 15:05:00,63.47,63.55,63.45,63.54,207977.0,60.0645,60.1402,60.0456,60.1307,207977.0
2023-01-25 15:10:00,63.54,63.58,63.5,63.53,23313.0,60.1307,60.1686,60.0929,60.1213,23313.0
2023-01-25 15:15:00,63.53,63.55,63.49,63.55,22640.0,60.1213,60.1402,60.0834,60.1402,22640.0
2023-01-25 15:20:00,63.55,63.56,63.5,63.55,32741.0,60.1402,60.1497,60.0929,60.1402,32741.0
2023-01-25 15:25:00,63.54,63.6,63.54,63.58,34799.0,60.1307,60.1875,60.1307,60.1686,34799.0
2023-01-25 15:30:00,63.58,63.61,63.57,63.59,41287.0,60.1686,60.197,60.1591,60.1781,41287.0
2023-01-25 15:35:00,63.58,63.68,63.56,63.64,141741.0,60.1686,60.2632,60.1497,60.2254,141741.0
2023-01-25 15:40:00,63.63,63.64,63.56,63.57,67372.0,60.2159,60.2254,60.1497,60.1591,67372.0
2023-01-25 15:45:00,63.57,63.57,63.46,63.47,103721.0,60.1591,60.1591,60.055,60.0645,103721.0
2023-01-25 15:50:00,63.46,63.49,63.38,63.4,128221.0,60.055,60.0834,59.9793,59.9983,128221.0
2023-01-25 15:55:00,63.4,63.52,63.39,63.48,246471.0,59.9983,60.1118,59.9888,60.074,246471.0
2023-01-26 09:30:00,63.9,63.98,63.55,63.68,74933.0,60.4714,60.5471,60.1402,60.2632,74933.0
2023-01-26 09:35:00,63.68,63.92,63.66,63.84,47410.0,60.2632,60.4904,60.2443,60.4146,47410.0
2023-01-26 09:40:00,63.84,63.91,63.64,63.66,43764.0,60.4146,60.4809,60.2254,60.2443,43764.0
2023-01-26 09:45:00,63.66,63.75,63.53,63.58,54115.0,60.2443,60.3295,60.1213,60.1686,54115.0
2023-01-26 09:50:00,63.58,63.58,63.43,63.43,16768.0,60.1686,60.1686,60.0266,60.0266,16768.0
2023-01-26 09:55:00,63.43,63.48,63.36,63.47,22659.0,60.0266,60.074,59.9604,60.0645,22659.0
2023-01-26 10:00:00,63.46,63.55,63.39,63.53,18767.0,60.055,60.1402,59.9888,60.1213,18767.0
2023-01-26 10:05:00,63.54,63.6,63.53,63.6,12347.0,60.1307,60.1875,60.1213,60.1875,12347.0
2023-01-26 10:10:00,63.59,63.73,63.52,63.72,13975.0,60.1781,60.3105,60.1118,60.3011,13975.0
2023-01-26 10:15:00,63.73,63.75,63.62,63.64,21869.0,60.3105,60.3295,60.2064,60.2254,21869.0
2023-01-26 10:20:00,63.64,63.71,63.59,63.7,17172.0,60.2254,60.2916,60.1781,60.2822,17172.0
2023-01-26 10:25:00,63.71,63.71,63.6,63.68,24541.0,60.2916,60.2916,60.1875,60.2632,24541.0
2023-01-26 10:30:00,63.68,63.74,63.6,63.72,24968.0,60.2632,60.32,60.1875,60.3011,24968.0
2023-01-26 10:35:00,63.71,63.71,63.63,63.63,21965.0,60.2916,60.2916,60.2159,60.2159,21965.0
2023-01-26 10:40:00,63.62,63.76,63.62,63.73,15797.0,60.2064,60.3389,60.2064,60.3105,15797.0
2023-01-26 10:45:00,63.72,63.73,63.64,63.66,15731.0,60.3011,60.3105,60.2254,60.2443,15731.0
2023-01-26 10:50:00,63.66,63.66,63.42,63.43,14305.0,60.2443,60.2443,60.0172,60.0266,14305.0
2023-01-26 10:55:00,63.43,63.43,63.37,63.42,17544.0,60.0266,60.0266,59.9699,60.0172,17544.0
2023-01-26 11:00:00,63.44,63.52,63.38,63.51,17368.0,60.0361,60.1118,59.9793,60.1023,17368.0
2023-01-26 11:05:00,63.51,63.57,63.48,63.52,14477.0,60.1023,60.1591,60.074,60.1118,14477.0
2023-01-26 11:10:00,63.53,63.65,63.53,63.64,13579.0,60.1213,60.2348,60.1213,60.2254,13579.0
2023-01-26 11:15:00,63.65,63.74,63.63,63.73,13648.0,60.2348,60.32,60.2159,60.3105,13648.0
2023-01-26 11:20:00,63.72,63.73,63.59,63.6,17071.0,60.3011,60.3105,60.1781,60.1875,17071.0
2023-01-26 11:25:00,63.61,63.72,63.6,63.71,6397.0,60.197,60.3011,60.1875,60.2916,6397.0
2023-01-26 11:30:00,63.74,63.79,63.7,63.74,22051.0,60.32,60.3673,60.2822,60.32,22051.0
2023-01-26 11:35:00,63.74,63.77,63.72,63.77,19062.0,60.32,60.3484,60.3011,60.3484,19062.0
2023-01-26 11:40:00,63.75,63.85,63.74,63.81,19092.0,60.3295,60.4241,60.32,60.3863,19092.0
2023-01-26 11:45:00,63.82,63.89,63.78,63.86,17020.0,60.3957,60.462,60.3579,60.4336,17020.0
2023-01-26 11:50:00,63.86,63.88,63.79,63.82,16950.0,60.4336,60.4525,60.3673,60.3957,16950.0
2023-01-26 11:55:00,63.81,63.83,63.77,63.8,24878.0,60.3863,60.4052,60.3484,60.3768,24878.0
2023-01-26 12:00:00,63.81,63.88,63.8,63.82,34006.0,60.3863,60.4525,60.3768,60.3957,34006.0
2023-01-26 12:05:00,63.82,63.82,63.78,63.81,9161.0,60.3957,60.3957,60.3579,60.3863,9161.0
2023-01-26 12:10:00,63.81,63.82,63.77,63.78,9031.0,60.3863,60.3957,60.3484,60.3579,9031.0
2023-01-26 12:15:00,63.79,63.81,63.73,63.73,37926.0,60.3673,60.3863,60.3105,60.3105,37926.0
2023-01-26 12:20:00,63.72,63.78,63.72,63.72,8799.0,60.3011,60.3579,60.3011,60.3011,8799.0
2023-01-26 12:25:00,63.73,63.79,63.72,63.78,10529.0,60.3105,60.3673,60.3011,60.3579,10529.0
2023-01-26 12:30:00,63.78,63.78,63.7,63.74,14339.0,60.3579,60.3579,60.2822,60.32,14339.0
2023-01-26 12:35:00,63.73,63.76,63.72,63.76,7249.0,60.3105,60.3389,60.3011,60.3389,7249.0
2023-01-26 12:40:00,63.76,63.76,63.58,63.59,11067.0,60.3389,60.3389,60.1686,60.1781,11067.0
2023-01-26 12:45:00,63.6,63.63,63.55,63.6,16271.0,60.1875,60.2159,60.1402,60.1875,16271.0
2023-01-26 12:50:00,63.6,63.72,63.6,63.65,14722.0,60.1875,60.3011,60.1875,60.2348,14722.0
2023-01-26 12:55:00,63.65,63.65,63.52,63.53,29218.0,60.2348,60.2348,60.1118,60.1213,29218.0
2023-01-26 13:00:00,63.53,63.73,63.53,63.7,14150.0,60.1213,60.3105,60.1213,60.2822,14150.0
2023-01-26 13:05:00,63.69,63.72,63.65,63.69,9378.0,60.2727,60.3011,60.2348,60.2727,9378.0
2023-01-26 13:10:00,63.7,63.75,63.7,63.74,12018.0,60.2822,60.3295,60.2822,60.32,12018.0
2023-01-26 13:15:00,63.75,63.77,63.7,63.72,11821.0,60.3295,60.3484,60.2822,60.3011,11821.0
2023-01-26 13:20:00,63.72,63.76,63.72,63.75,8928.0,60.3011,60.3389,60.3011,60.3295,8928.0
2023-01-26 13:25:00,63.75,63.77,63.72,63.74,11783.0,60.3295,60.3484,60.3011,60.32,11783.0
2023-01-26 13:30:00,63.74,63.77,63.73,63.76,16925.0,60.32,60.3484,60.3105,60.3389,16925.0
2023-01-26 13:35:00,63.75,63.82,63.74,63.82,11491.0,60.3295,60.3957,60.32,60.3957,11491.0
2023-01-26 13:40:00,63.82,63.89,63.81,63.85,14587.0,60.3957,60.462,60.3863,60.4241,14587.0
2023-01-26 13:45:00,63.85,63.89,63.84,63.89,11384.0,60.4241,60.462,60.4146,60.462,11384.0
2023-01-26 13:50:00,63.89,63.9,63.87,63.88,14075.0,60.462,60.4714,60.443,60.4525,14075.0
2023-01-26 13:55:00,63.88,63.9,63.87,63.89,9967.0,60.4525,60.4714,60.443,60.462,9967.0
2023-01-26 14:00:00,63.88,63.88,63.82,63.87,17979.0,60.4525,60.4525,60.3957,60.443,17979.0
2023-01-26 14:05:00,63.86,63.91,63.84,63.85,46898.0,60.4336,60.4809,60.4146,60.4241,46898.0
2023-01-26 14:10:00,63.85,63.9,63.8,63.9,67119.0,60.4241,60.4714,60.3768,60.4714,67119.0
2023-01-26 14:15:00,63.9,63.91,63.84,63.89,18715.0,60.4714,60.4809,60.4146,60.462,18715.0
2023-01-26 14:20:00,63.89,63.92,63.88,63.91,20321.0,60.462,60.4904,60.4525,60.4809,20321.0
2023-01-26 14:25:00,63.9,63.9,63.77,63.83,18373.0,60.4714,60.4714,60.3484,60.4052,18373.0
2023-01-26 14:30:00,63.83,63.92,63.83,63.92,12632.0,60.4052,60.4904,60.4052,60.4904,12632.0
2023-01-26 14:35:00,63.92,63.93,63.87,63.87,15079.0,60.4904,60.4998,60.443,60.443,15079.0
2023-01-26 14:40:00,63.87,63.93,63.87,63.92,13559.0,60.443,60.4998,60.443,60.4904,13559.0
2023-01-26 14:45:00,63.92,63.93,63.9,63.9,11604.0,60.4904,60.4998,60.4714,60.4714,11604.0
2023-01-26 14:50:00,63.9,63.9,63.82,63.84,17003.0,60.4714,60.4714,60.3957,60.4146,17003.0
2023-01-26 14:55:00,63.84,63.88,63.83,63.88,14893.0,60.4146,60.4525,60.4052,60.4525,14893.0
2023-01-26 15:00:00,63.88,63.91,63.82,63.83,24499.0,60.4525,60.4809,60.3957,60.4052,24499.0
2023-01-26 15:05:00,63.82,63.83,63.75,63.8,30546.0,60.3957,60.4052,60.3295,60.3768,30546.0
2023-01-26 15:10:00,63.8,63.87,63.8,63.85,26692.0,60.3768,60.443,60.3768,60.4241,26692.0
2023-01-26 15:15:00,63.85,63.85,63.77,63.78,35146.0,60.4241,60.4241,60.3484,60.3579,35146.0
2023-01-26 15:20:00,63.78,63.78,63.7,63.73,42336.0,60.3579,60.3579,60.2822,60.3105,42336.0
2023-01-26 15:25:00,63.74,63.76,63.67,63.68,45526.0,60.32,60.3389,60.2538,60.2632,45526.0
2023-01-26 15:30:00,63.67,63.77,63.65,63.73,50292.0,60.2538,60.3484,60.2348,60.3105,50292.0
2023-01-26 15:35:00,63.73,63.74,63.68,63.74,57115.0,60.3105,60.32,60.2632,60.32,57115.0
2023-01-26 15:40:00,63.74,63.82,63.73,63.74,47943.0,60.32,60.3957,60.3105,60.32,47943.0
2023-01-26 15:45:00,63.74,63.82,63.7,63.82,55422.0,60.32,60.3957,60.2822,60.3957,55422.0
2023-01-26 15:50:00,63.85,63.99,63.82,63.99,129090.0,60.4241,60.5566,60.3957,60.5566,129090.0
2023-01-26 15:55:00,63.99,64.05,63.92,63.98,328024.0,60.5566,60.6134,60.4904,60.5471,328024.0
2023-01-27 09:30:00,63.48,63.76,63.46,63.62,38352.0,60.074,60.3389,60.055,60.2064,38352.0
2023-01-27 09:35:00,63.62,63.79,63.58,63.72,11997.0,60.2064,60.3673,60.1686,60.3011,11997.0
2023-01-27 09:40:00,63.75,63.75,63.65,63.67,10784.0,60.3295,60.3295,60.2348,60.2538,10784.0
2023-01-27 09:45:00,63.67,63.74,63.64,63.68,6962.0,60.2538,60.32,60.2254,60.2632,6962.0
2023-01-27 09:50:00,63.7,63.82,63.69,63.77,18498.0,60.2822,60.3957,60.2727,60.3484,18498.0
2023-01-27 09:55:00,63.76,63.77,63.61,63.62,9495.0,60.3389,60.3484,60.197,60.2064,9495.0
2023-01-27 10:00:00,63.66,63.79,63.59,63.79,16884.0,60.2443,60.3673,60.1781,60.3673,16884.0
2023-01-27 10:05:00,63.77,63.81,63.7,63.8,9740.0,60.3484,60.3863,60.2822,60.3768,9740.0
2023-01-27 10:10:00,63.81,63.9,63.78,63.79,14709.0,60.3863,60.4714,60.3579,60.3673,14709.0
2023-01-27 10:15:00,63.77,63.81,63.75,63.78,12079.0,60.3484,60.3863,60.3295,60.3579,12079.0
2023-01-27 10:20:00,63.8,63.8,63.67,63.67,32390.0,60.3768,60.3768,60.2538,60.2538,32390.0
2023-01-27 10:25:00,63.69,63.71,63.62,63.64,10224.0,60.2727,60.2916,60.2064,60.2254,10224.0
2023-01-27 10:30:00,63.62,63.65,63.48,63.48,7590.0,60.2064,60.2348,60.074,60.074,7590.0
2023-01-27 10:35:00,63.47,63.53,63.43,63.43,15314.0,60.0645,60.1213,60.0266,60.0266,15314.0
2023-01-27 10:40:00,63.43,63.45,63.34,63.38,33018.0,60.0266,60.0456,59.9415,59.9793,33018.0
2023-01-27 10:45:00,63.36,63.38,63.26,63.28,18134.0,59.9604,59.9793,59.8658,59.8847,18134.0
2023-01-27 10:50:00,63.27,63.27,63.21,63.25,20157.0,59.8752,59.8752,59.8184,59.8563,20157.0
2023-01-27 10:55:00,63.24,63.33,63.19,63.32,48425.0,59.8468,59.932,59.7995,59.9225,48425.0
2023-01-27 11:00:00,63.31,63.37,63.28,63.36,8798.0,59.9131,59.9699,59.8847,59.9604,8798.0
2023-01-27 11:05:00,63.36,63.4,63.3,63.32,10189.0,59.9604,59.9983,59.9036,59.9225,10189.0
2023-01-27 11:10:00,63.32,63.36,63.3,63.36,5640.0,59.9225,59.9604,59.9036,59.9604,5640.0
2023-01-27 11:15:00,63.36,63.4,63.31,63.4,8795.0,59.9604,59.9983,59.9131,59.9983,8795.0
2023-01-27 11:20:00,63.39,63.47,63.36,63.39,29704.0,59.9888,60.0645,59.9604,59.9888,29704.0
2023-01-27 11:25:00,63.4,63.49,63.39,63.49,35651.0,59.9983,60.0834,59.9888,60.0834,35651.0
2023-01-27 11:30:00,63.47,63.52,63.45,63.5,45440.0,60.0645,60.1118,60.0456,60.0929,45440.0
2023-01-27 11:35:00,63.5,63.51,63.43,63.44,28035.0,60.0929,60.1023,60.0266,60.0361,28035.0
2023-01-27 11:40:00,63.44,63.51,63.43,63.5,15039.0,60.0361,60.1023,60.0266,60.0929,15039.0
2023-01-27 11:45:00,63.5,63.51,63.45,63.48,8432.0,60.0929,60.1023,60.0456,60.074,8432.0
2023-01-27 11:50:00,63.47,63.48,63.4,63.4,42827.0,60.0645,60.074,59.9983,59.9983,42827.0
2023-01-27 11:55:00,63.41,63.51,63.39,63.47,10818.0,60.0077,60.1023,59.9888,60.0645,10818.0
2023-01-27 12:00:00,63.47,63.47,63.41,63.43,7455.0,60.0645,60.0645,60.0077,60.0266,7455.0
2023-01-27 12:05:00,63.43,63.48,63.4,63.42,11411.0,60.0266,60.074,59.9983,60.0172,11411.0
2023-01-27 12:10:00,63.42,63.48,63.42,63.46,4813.0,60.0172,60.074,60.0172,60.055,4813.0
2023-01-27 12:15:00,63.46,63.51,63.45,63.48,12924.0,60.055,60.1023,60.0456,60.074,12924.0
2023-01-27 12:20:00,63.47,63.47,63.42,63.44,28652.0,60.0645,60.0645,60.0172,60.0361,28652.0
2023-01-27 12:25:00,63.43,63.45,63.35,63.36,8647.0,60.0266,60.0456,59.9509,59.9604,8647.0
2023-01-27 12:30:00,63.35,63.45,63.34,63.42,4676.0,59.9509,60.0456,59.9415,60.0172,4676.0
2023-01-27 12:35:00,63.42,63.46,63.4,63.44,7334.0,60.0172,60.055,59.9983,60.0361,7334.0
2023-01-27 12:40:00,63.45,63.46,63.41,63.44,33230.0,60.0456,60.055,60.0077,60.0361,33230.0
2023-01-27 12:45:00,63.43,63.46,63.41,63.45,10625.0,60.0266,60.055,60.0077,60.0456,10625.0
2023-01-27 12:50:00,63.45,63.58,63.45,63.55,36216.0,60.0456,60.1686,60.0456,60.1402,36216.0
2023-01-27 12:55:00,63.55,63.59,63.54,63.56,12678.0,60.1402,60.1781,60.1307,60.1497,12678.0
2023-01-27 13:00:00,63.55,63.56,63.49,63.5,7693.0,60.1402,60.1497,60.0834,60.0929,7693.0
2023-01-27 13:05:00,63.51,63.56,63.5,63.56,2871.0,60.1023,60.1497,60.0929,60.1497,2871.0
2023-01-27 13:10:00,63.54,63.59,63.54,63.59,6502.0,60.1307,60.1781,60.1307,60.1781,6502.0
2023-01-27 13:15:00,63.57,63.59,63.52,63.54,13408.0,60.1591,60.1781,60.1118,60.1307,13408.0
2023-01-27 13:20:00,63.53,63.53,63.47,63.47,12695.0,60.1213,60.1213,60.0645,60.0645,12695.0
2023-01-27 13:25:00,63.47,63.47,63.4,63.43,5932.0,60.0645,60.0645,59.9983,60.0266,5932.0
2023-01-27 13:30:00,63.4,63.41,63.38,63.39,4363.0,59.9983,60.0077,59.9793,59.9888,4363.0
2023-01-27 13:35:00,63.4,63.5,63.39,63.5,32648.0,59.9983,60.0929,59.9888,60.0929,32648.0
2023-01-27 13:40:00,63.5,63.5,63.34,63.34,18589.0,60.0929,60.0929,59.9415,59.9415,18589.0
2023-01-27 13:45:00,63.33,63.34,63.3,63.31,9167.0,59.932,59.9415,59.9036,59.9131,9167.0
2023-01-27 13:50:00,63.3,63.31,63.27,63.29,6789.0,59.9036,59.9131,59.8752,59.8942,6789.0
2023-01-27 13:55:00,63.28,63.34,63.25,63.34,11972.0,59.8847,59.9415,59.8563,59.9415,11972.0
2023-01-27 14:00:00,63.34,63.41,63.34,63.39,5132.0,59.9415,60.0077,59.9415,59.9888,5132.0
2023-01-27 14:05:00,63.39,63.43,63.36,63.43,16523.0,59.9888,60.0266,59.9604,60.0266,16523.0
2023-01-27 14:10:00,63.44,63.49,63.43,63.48,4451.0,60.0361,60.0834,60.0266,60.074,4451.0
2023-01-27 14:15:00,63.48,63.5,63.47,63.48,7312.0,60.074,60.0929,60.0645,60.074,7312.0
2023-01-27 14:20:00,63.47,63.47,63.45,63.46,3303.0,60.0645,60.0645,60.0456,60.055,3303.0
2023-01-27 14:25:00,63.45,63.51,63.44,63.51,21531.0,60.0456,60.1023,60.0361,60.1023,21531.0
2023-01-27 14:30:00,63.52,63.56,63.49,63.49,15263.0,60.1118,60.1497,60.0834,60.0834,15263.0
2023-01-27 14:35:00,63.5,63.51,63.46,63.48,12263.0,60.0929,60.1023,60.055,60.074,12263.0
2023-01-27 14:40:00,63.47,63.54,63.46,63.53,25326.0,60.0645,60.1307,60.055,60.1213,25326.0
2023-01-27 14:45:00,63.52,63.59,63.52,63.57,8217.0,60.1118,60.1781,60.1118,60.1591,8217.0
2023-01-27 14:50:00,63.57,63.57,63.53,63.53,6337.0,60.1591,60.1591,60.1213,60.1213,6337.0
2023-01-27 14:55:00,63.54,63.57,63.53,63.55,11522.0,60.1307,60.1591,60.1213,60.1402,11522.0
2023-01-27 15:00:00,63.57,63.58,63.55,63.55,8554.0,60.1591,60.1686,60.1402,60.1402,8554.0
2023-01-27 15:05:00,63.56,63.62,63.54,63.6,7230.0,60.1497,60.2064,60.1307,60.1875,7230.0
2023-01-27 15:10:00,63.59,63.62,63.54,63.54,9272.0,60.1781,60.2064,60.1307,60.1307,9272.0
2023-01-27 15:15:00,63.55,63.55,63.49,63.5,31201.0,60.1402,60.1402,60.0834,60.0929,31201.0
2023-01-27 15:20:00,63.5,63.5,63.42,63.47,14506.0,60.0929,60.0929,60.0172,60.0645,14506.0
2023-01-27 15:25:00,63.47,63.49,63.44,63.49,8410.0,60.0645,60.0834,60.0361,60.0834,8410.0
2023-01-27 15:30:00,63.49,63.51,63.47,63.48,14229.0,60.0834,60.1023,60.0645,60.074,14229.0
2023-01-27 15:35:00,63.48,63.51,63.46,63.47,14162.0,60.074,60.1023,60.055,60.0645,14162.0
2023-01-27 15:40:00,63.47,63.48,63.38,63.39,28362.0,60.0645,60.074,59.9793,59.9888,28362.0
2023-01-27 15:45:00,63.39,63.39,63.29,63.33,33933.0,59.9888,59.9888,59.8942,59.932,33933.0
2023-01-27 15:50:00,63.33,63.33,63.23,63.31,51384.0,59.932,59.932,59.8374,59.9131,51384.0
2023-01-27 15:55:00,63.3,63.37,63.27,63.33,215683.0,59.9036,59.9699,59.8752,59.932,215683.0
2023-01-30 09:30:00,63.07,63.29,63.0,63.18,35633.0,59.686,59.8942,59.6197,59.7901,35633.0
2023-01-30 09:35:00,63.2,63.22,63.14,63.21,9335.0,59.809,59.8279,59.7522,59.8184,9335.0
2023-01-30 09:40:00,63.22,63.27,63.18,63.27,17204.0,59.8279,59.8752,59.7901,59.8752,17204.0
2023-01-30 09:45:00,63.28,63.39,63.28,63.31,9114.0,59.8847,59.9888,59.8847,59.9131,9114.0
2023-01-30 09:50:00,63.29,63.31,63.19,63.21,5291.0,59.8942,59.9131,59.7995,59.8184,5291.0
2023-01-30 09:55:00,63.16,63.25,63.16,63.25,9620.0,59.7711,59.8563,59.7711,59.8563,9620.0
2023-01-30 10:00:00,63.23,63.36,63.22,63.36,11739.0,59.8374,59.9604,59.8279,59.9604,11739.0
2023-01-30 10:05:00,63.37,63.47,63.37,63.46,9531.0,59.9699,60.0645,59.9699,60.055,9531.0
2023-01-30 10:10:00,63.46,63.48,63.4,63.42,9618.0,60.055,60.074,59.9983,60.0172,9618.0
2023-01-30 10:15:00,63.44,63.47,63.38,63.4,12265.0,60.0361,60.0645,59.9793,59.9983,12265.0
2023-01-30 10:20:00,63.4,63.45,63.37,63.38,10785.0,59.9983,60.0456,59.9699,59.9793,10785.0
2023-01-30 10:25:00,63.38,63.44,63.34,63.44,11437.0,59.9793,60.0361,59.9415,60.0361,11437.0
2023-01-30 10:30:00,63.43,63.43,63.36,63.38,9493.0,60.0266,60.0266,59.9604,59.9793,9493.0
2023-01-30 10:35:00,63.38,63.38,63.32,63.37,7607.0,59.9793,59.9793,59.9225,59.9699,7607.0
2023-01-30 10:40:00,63.36,63.42,63.34,63.38,11769.0,59.9604,60.0172,59.9415,59.9793,11769.0
2023-01-30 10:45:00,63.38,63.38,63.23,63.3,10410.0,59.9793,59.9793,59.8374,59.9036,10410.0
2023-01-30 10:50:00,63.31,63.38,63.25,63.27,9963.0,59.9131,59.9793,59.8563,59.8752,9963.0
2023-01-30 10:55:00,63.27,63.35,63.26,63.32,13037.0,59.8752,59.9509,59.8658,59.9225,13037.0
2023-01-30 11:00:00,63.32,63.38,63.3,63.34,10110.0,59.9225,59.9793,59.9036,59.9415,10110.0
2023-01-30 11:05:00,63.34,63.35,63.27,63.29,6316.0,59.9415,59.9509,59.8752,59.8942,6316.0
2023-01-30 11:10:00,63.29,63.4,63.27,63.37,15798.0,59.8942,59.9983,59.8752,59.9699,15798.0
2023-01-30 11:15:00,63.36,63.45,63.36,63.44,6266.0,59.9604,60.0456,59.9604,60.0361,6266.0
2023-01-30 11:20:00,63.45,63.45,63.37,63.37,15551.0,60.0456,60.0456,59.9699,59.9699,15551.0
2023-01-30 11:25:00,63.37,63.43,63.34,63.43,12036.0,59.9699,60.0266,59.9415,60.0266,12036.0
2023-01-30 11:30:00,63.4,63.46,63.38,63.38,8619.0,59.9983,60.055,59.9793,59.9793,8619.0
2023-01-30 11:35:00,63.38,63.38,63.21,63.22,8609.0,59.9793,59.9793,59.8184,59.8279,8609.0
2023-01-30 11:40:00,63.23,63.23,63.15,63.16,8600.0,59.8374,59.8374,59.7617,59.7711,8600.0
2023-01-30 11:45:00,63.15,63.23,63.14,63.16,9221.0,59.7617,59.8374,59.7522,59.7711,9221.0
2023-01-30 11:50:00,63.15,63.17,63.11,63.11,5487.0,59.7617,59.7806,59.7238,59.7238,5487.0
2023-01-30 11:55:00,63.1,63.17,63.04,63.16,9223.0,59.7143,59.7806,59.6576,59.7711,9223.0
2023-01-30 12:00:00,63.16,63.24,63.15,63.24,11451.0,59.7711,59.8468,59.7617,59.8468,11451.0
2023-01-30 12:05:00,63.25,63.28,63.25,63.26,6626.0,59.8563,59.8847,59.8563,59.8658,6626.0
2023-01-30 12:10:00,63.27,63.32,63.27,63.32,6915.0,59.8752,59.9225,59.8752,59.9225,6915.0
2023-01-30 12:15:00,63.31,63.34,63.26,63.29,9034.0,59.9131,59.9415,59.8658,59.8942,9034.0
2023-01-30 12:20:00,63.28,63.3,63.24,63.26,6021.0,59.8847,59.9036,59.8468,59.8658,6021.0
2023-01-30 12:25:00,63.27,63.27,63.18,63.23,6900.0,59.8752,59.8752,59.7901,59.8374,6900.0
2023-01-30 12:30:00,63.23,63.24,63.2,63.23,10013.0,59.8374,59.8468,59.809,59.8374,10013.0
2023-01-30 12:35:00,63.23,63.26,63.21,63.24,13004.0,59.8374,59.8658,59.8184,59.8468,13004.0
2023-01-30 12:40:00,63.24,63.26,63.2,63.2,16433.0,59.8468,59.8658,59.809,59.809,16433.0
2023-01-30 12:45:00,63.2,63.21,63.12,63.16,10171.0,59.809,59.8184,59.7333,59.7711,10171.0
2023-01-30 12:50:00,63.15,63.17,63.13,63.13,12231.0,59.7617,59.7806,59.7427,59.7427,12231.0
2023-01-30 12:55:00,63.12,63.13,63.08,63.1,10892.0,59.7333,59.7427,59.6954,59.7143,10892.0
2023-01-30 13:00:00,63.1,63.15,63.06,63.15,14559.0,59.7143,59.7617,59.6765,59.7617,14559.0
2023-01-30 13:05:00,63.15,63.18,63.14,63.16,7938.0,59.7617,59.7901,59.7522,59.7711,7938.0
2023-01-30 13:10:00,63.16,63.22,63.15,63.22,11965.0,59.7711,59.8279,59.7617,59.8279,11965.0
2023-01-30 13:15:00,63.21,63.36,63.19,63.36,10511.0,59.8184,59.9604,59.7995,59.9604,10511.0
2023-01-30 13:20:00,63.37,63.38,63.31,63.32,11986.0,59.9699,59.9793,59.9131,59.9225,11986.0
2023-01-30 13:25:00,63.31,63.32,63.25,63.3,13304.0,59.9131,59.9225,59.8563,59.9036,13304.0
2023-01-30 13:30:00,63.3,63.3,63.23,63.25,13007.0,59.9036,59.9036,59.8374,59.8563,13007.0
2023-01-30 13:35:00,63.24,63.3,63.23,63.3,10285.0,59.8468,59.9036,59.8374,59.9036,10285.0
2023-01-30 13:40:00,63.3,63.31,63.27,63.3,11788.0,59.9036,59.9131,59.8752,59.9036,11788.0
2023-01-30 13:45:00,63.31,63.34,63.27,63.34,10931.0,59.9131,59.9415,59.8752,59.9415,10931.0
2023-01-30 13:50:00,63.32,63.35,63.31,63.35,7918.0,59.9225,59.9509,59.9131,59.9509,7918.0
2023-01-30 13:55:00,63.35,63.35,63.28,63.31,16706.0,59.9509,59.9509,59.8847,59.9131,16706.0
2023-01-30 14:00:00,63.31,63.33,63.3,63.32,9181.0,59.9131,59.932,59.9036,59.9225,9181.0
2023-01-30 14:05:00,63.33,63.33,63.26,63.26,11756.0,59.932,59.932,59.8658,59.8658,11756.0
2023-01-30 14:10:00,63.26,63.27,63.22,63.26,8057.0,59.8658,59.8752,59.8279,59.8658,8057.0
2023-01-30 14:15:00,63.26,63.36,63.24,63.36,15081.0,59.8658,59.9604,59.8468,59.9604,15081.0
2023-01-30 14:20:00,63.35,63.4,63.33,63.33,17428.0,59.9509,59.9983,59.932,59.932,17428.0
2023-01-30 14:25:00,63.33,63.33,63.28,63.29,10333.0,59.932,59.932,59.8847,59.8942,10333.0
2023-01-30 14:30:00,63.29,63.29,63.25,63.27,11602.0,59.8942,59.8942,59.8563,59.8752,11602.0
2023-01-30 14:35:00,63.27,63.29,63.25,63.27,12504.0,59.8752,59.8942,59.8563,59.8752,12504.0
2023-01-30 14:40:00,63.27,63.27,63.18,63.22,11367.0,59.8752,59.8752,59.7901,59.8279,11367.0
2023-01-30 14:45:00,63.22,63.24,63.17,63.18,12106.0,59.8279,59.8468,59.7806,59.7901,12106.0
2023-01-30 14:50:00,63.17,63.18,63.14,63.18,6605.0,59.7806,59.7901,59.7522,59.7901,6605.0
2023-01-30 14:55:00,63.17,63.23,63.16,63.22,20546.0,59.7806,59.8374,59.7711,59.8279,20546.0
2023-01-30 15:00:00,63.21,63.27,63.18,63.26,10028.0,59.8184,59.8752,59.7901,59.8658,10028.0
2023-01-30 15:05:00,63.26,63.26,63.18,63.22,12268.0,59.8658,59.8658,59.7901,59.8279,12268.0
2023-01-30 15:10:00,63.21,63.25,63.2,63.21,19975.0,59.8184,59.8563,59.809,59.8184,19975.0
2023-01-30 15:15:00,63.2,63.26,63.18,63.26,13285.0,59.809,59.8658,59.7901,59.8658,13285.0
2023-01-30 15:20:00,63.25,63.27,63.19,63.2,11882.0,59.8563,59.8752,59.7995,59.809,11882.0
2023-01-30 15:25:00,63.2,63.22,63.18,63.2,13528.0,59.809,59.8279,59.7901,59.809,13528.0
2023-01-30 15:30:00,63.2,63.28,63.19,63.23,22540.0,59.809,59.8847,59.7995,59.8374,22540.0
2023-01-30 15:35:00,63.23,63.32,63.23,63.3,18686.0,59.8374,59.9225,59.8374,59.9036,18686.0
2023-01-30 15:40:00,63.31,63.36,63.25,63.26,29314.0,59.9131,59.9604,59.8563,59.8658,29314.0
2023-01-30 15:45:00,63.25,63.26,63.16,63.2,29735.0,59.8563,59.8658,59.7711,59.809,29735.0
2023-01-30 15:50:00,63.2,63.27,63.16,63.18,63158.0,59.809,59.8752,59.7711,59.7901,63158.0
2023-01-30 15:55:00,63.18,63.18,63.06,63.17,250170.0,59.7901,59.7901,59.6765,59.7806,250170.0
2023-01-31 09:30:00,62.48,62.84,62.05,62.13,153366.0,59.1276,59.4683,58.7207,58.7964,153366.0
2023-01-31 09:35:00,62.12,62.13,61.76,61.86,47623.0,58.7869,58.7964,58.4462,58.5409,47623.0
2023-01-31 09:40:00,61.87,62.11,61.85,62.08,54740.0,58.5503,58.7775,58.5314,58.7491,54740.0
2023-01-31 09:45:00,62.08,62.35,62.06,62.34,56302.0,58.7491,59.0046,58.7301,58.9951,56302.0
2023-01-31 09:50:00,62.37,62.47,62.26,62.45,30625.0,59.0235,59.1182,58.9194,59.0992,30625.0
2023-01-31 09:55:00,62.45,62.5,62.35,62.46,32486.0,59.0992,59.1465,59.0046,59.1087,32486.0
2023-01-31 10:00:00,62.44,62.65,62.41,62.61,36883.0,59.0898,59.2885,59.0614,59.2506,36883.0
2023-01-31 10:05:00,62.61,62.75,62.59,62.59,33185.0,59.2506,59.3831,59.2317,59.2317,33185.0
2023-01-31 10:10:00,62.58,62.77,62.55,62.77,19919.0,59.2222,59.4021,59.1939,59.4021,19919.0
2023-01-31 10:15:00,62.79,62.85,62.74,62.84,20363.0,59.421,59.4778,59.3737,59.4683,20363.0
2023-01-31 10:20:00,62.85,62.89,62.8,62.82,17027.0,59.4778,59.5156,59.4304,59.4494,17027.0
2023-01-31 10:25:00,62.83,62.86,62.74,62.84,17622.0,59.4588,59.4872,59.3737,59.4683,17622.0
2023-01-31 10:30:00,62.83,62.93,62.81,62.82,14394.0,59.4588,59.5535,59.4399,59.4494,14394.0
2023-01-31 10:35:00,62.81,62.97,62.8,62.96,17242.0,59.4399,59.5913,59.4304,59.5819,17242.0
2023-01-31 10:40:00,62.95,63.02,62.93,62.98,15624.0,59.5724,59.6386,59.5535,59.6008,15624.0
2023-01-31 10:45:00,63.02,63.09,63.01,63.05,10420.0,59.6386,59.7049,59.6292,59.667,10420.0
2023-01-31 10:50:00,63.05,63.1,62.95,62.96,20242.0,59.667,59.7143,59.5724,59.5819,20242.0
2023-01-31 10:55:00,62.97,63.05,62.96,63.02,24308.0,59.5913,59.667,59.5819,59.6386,24308.0
2023-01-31 11:00:00,63.01,63.07,62.96,63.01,37583.0,59.6292,59.686,59.5819,59.6292,37583.0
2023-01-31 11:05:00,63.0,63.02,62.97,63.0,9903.0,59.6197,59.6386,59.5913,59.6197,9903.0
2023-01-31 11:10:00,63.0,63.0,62.93,62.98,13664.0,59.6197,59.6197,59.5535,59.6008,13664.0
2023-01-31 11:15:00,62.99,63.01,62.93,62.97,9988.0,59.6102,59.6292,59.5535,59.5913,9988.0
2023-01-31 11:20:00,62.98,62.99,62.94,62.94,19002.0,59.6008,59.6102,59.5629,59.5629,19002.0
2023-01-31 11:25:00,62.94,62.96,62.91,62.92,10109.0,59.5629,59.5819,59.5345,59.544,10109.0
2023-01-31 11:30:00,62.91,62.98,62.9,62.95,13783.0,59.5345,59.6008,59.5251,59.5724,13783.0
2023-01-31 11:35:00,62.96,62.99,62.95,62.96,7683.0,59.5819,59.6102,59.5724,59.5819,7683.0
2023-01-31 11:40:00,62.97,62.99,62.93,62.93,15700.0,59.5913,59.6102,59.5535,59.5535,15700.0
2023-01-31 11:45:00,62.93,62.94,62.83,62.84,20041.0,59.5535,59.5629,59.4588,59.4683,20041.0
2023-01-31 11:50:00,62.84,62.88,62.81,62.88,26250.0,59.4683,59.5062,59.4399,59.5062,26250.0
2023-01-31 11:55:00,62.88,62.91,62.86,62.89,13690.0,59.5062,59.5345,59.4872,59.5156,13690.0
2023-01-31 12:00:00,62.88,62.89,62.84,62.85,7770.0,59.5062,59.5156,59.4683,59.4778,7770.0
2023-01-31 12:05:00,62.85,62.89,62.84,62.88,8110.0,59.4778,59.5156,59.4683,59.5062,8110.0
2023-01-31 12:10:00,62.88,62.9,62.84,62.86,9775.0,59.5062,59.5251,59.4683,59.4872,9775.0
2023-01-31 12:15:00,62.87,62.91,62.86,62.9,24171.0,59.4967,59.5345,59.4872,59.5251,24171.0
2023-01-31 12:20:00,62.9,62.91,62.85,62.9,13931.0,59.5251,59.5345,59.4778,59.5251,13931.0
2023-01-31 12:25:00,62.91,62.91,62.85,62.86,16420.0,59.5345,59.5345,59.4778,59.4872,16420.0
2023-01-31 12:30:00,62.85,62.9,62.83,62.9,10993.0,59.4778,59.5251,59.4588,59.5251,10993.0
2023-01-31 12:35:00,62.9,62.92,62.88,62.91,24969.0,59.5251,59.544,59.5062,59.5345,24969.0
2023-01-31 12:40:00,62.91,62.93,62.89,62.9,21945.0,59.5345,59.5535,59.5156,59.5251,21945.0
2023-01-31 12:45:00,62.9,62.93,62.89,62.9,14336.0,59.5251,59.5535,59.5156,59.5251,14336.0
2023-01-31 12:50:00,62.9,62.93,62.9,62.93,14939.0,59.5251,59.5535,59.5251,59.5535,14939.0
2023-01-31 12:55:00,62.93,62.93,62.89,62.9,8411.0,59.5535,59.5535,59.5156,59.5251,8411.0
2023-01-31 13:00:00,62.91,62.93,62.9,62.92,12463.0,59.5345,59.5535,59.5251,59.544,12463.0
2023-01-31 13:05:00,62.92,62.93,62.89,62.9,9978.0,59.544,59.5535,59.5156,59.5251,9978.0
2023-01-31 13:10:00,62.89,62.92,62.87,62.89,9337.0,59.5156,59.544,59.4967,59.5156,9337.0
2023-01-31 13:15:00,62.89,62.92,62.86,62.92,13460.0,59.5156,59.544,59.4872,59.544,13460.0
2023-01-31 13:20:00,62.92,62.94,62.9,62.91,23611.0,59.544,59.5629,59.5251,59.5345,23611.0
2023-01-31 13:25:00,62.91,62.95,62.89,62.94,13442.0,59.5345,59.5724,59.5156,59.5629,13442.0
2023-01-31 13:30:00,62.95,62.95,62.91,62.92,18285.0,59.5724,59.5724,59.5345,59.544,18285.0
2023-01-31 13:35:00,62.92,62.96,62.91,62.94,12635.0,59.544,59.5819,59.5345,59.5629,12635.0
2023-01-31 13:40:00,62.94,62.95,62.9,62.94,16643.0,59.5629,59.5724,59.5251,59.5629,16643.0
2023-01-31 13:45:00,62.95,62.96,62.92,62.95,38045.0,59.5724,59.5819,59.544,59.5724,38045.0
2023-01-31 13:50:00,62.95,62.97,62.9,62.93,24473.0,59.5724,59.5913,59.5251,59.5535,24473.0
2023-01-31 13:55:00,62.93,62.95,62.92,62.95,10340.0,59.5535,59.5724,59.544,59.5724,10340.0
2023-01-31 14:00:00,62.95,62.98,62.94,62.95,37051.0,59.5724,59.6008,59.5629,59.5724,37051.0
2023-01-31 14:05:00,62.95,62.99,62.91,62.97,21064.0,59.5724,59.6102,59.5345,59.5913,21064.0
2023-01-31 14:10:00,62.96,62.97,62.92,62.93,12507.0,59.5819,59.5913,59.544,59.5535,12507.0
2023-01-31 14:15:00,62.93,62.93,62.84,62.85,12171.0,59.5535,59.5535,59.4683,59.4778,12171.0
2023-01-31 14:20:00,62.85,62.9,62.85,62.87,14736.0,59.4778,59.5251,59.4778,59.4967,14736.0
2023-01-31 14:25:00,62.87,62.88,62.79,62.8,20293.0,59.4967,59.5062,59.421,59.4304,20293.0
2023-01-31 14:30:00,62.8,62.81,62.75,62.76,48328.0,59.4304,59.4399,59.3831,59.3926,48328.0
2023-01-31 14:35:00,62.76,62.8,62.75,62.78,34192.0,59.3926,59.4304,59.3831,59.4115,34192.0
2023-01-31 14:40:00,62.78,62.78,62.73,62.75,28732.0,59.4115,59.4115,59.3642,59.3831,28732.0
2023-01-31 14:45:00,62.75,62.88,62.74,62.88,31135.0,59.3831,59.5062,59.3737,59.5062,31135.0
2023-01-31 14:50:00,62.87,62.9,62.83,62.9,27859.0,59.4967,59.5251,59.4588,59.5251,27859.0
2023-01-31 14:55:00,62.9,62.92,62.85,62.88,46378.0,59.5251,59.544,59.4778,59.5062,46378.0
2023-01-31 15:00:00,62.87,62.92,62.86,62.9,33598.0,59.4967,59.544,59.4872,59.5251,33598.0
2023-01-31 15:05:00,62.9,62.93,62.88,62.9,18600.0,59.5251,59.5535,59.5062,59.5251,18600.0
2023-01-31 15:10:00,62.9,62.9,62.66,62.67,34069.0,59.5251,59.5251,59.298,59.3074,34069.0
2023-01-31 15:15:00,62.67,62.72,62.64,62.68,33571.0,59.3074,59.3547,59.279,59.3169,33571.0
2023-01-31 15:20:00,62.68,62.74,62.67,62.68,38830.0,59.3169,59.3737,59.3074,59.3169,38830.0
2023-01-31 15:25:00,62.68,62.71,62.62,62.64,22752.0,59.3169,59.3453,59.2601,59.279,22752.0
2023-01-31 15:30:00,62.65,62.78,62.64,62.78,29059.0,59.2885,59.4115,59.279,59.4115,29059.0
2023-01-31 15:35:00,62.78,62.83,62.74,62.83,36867.0,59.4115,59.4588,59.3737,59.4588,36867.0
2023-01-31 15:40:00,62.83,62.93,62.82,62.93,70433.0,59.4588,59.5535,59.4494,59.5535,70433.0
2023-01-31 15:45:00,62.92,63.0,62.91,62.96,119908.0,59.544,59.6197,59.5345,59.5819,119908.0
2023-01-31 15:50:00,62.96,63.04,62.96,63.03,124888.0,59.5819,59.6576,59.5819,59.6481,124888.0
2023-01-31 15:55:00,63.03,63.27,63.0,63.23,351100.0,59.6481,59.8752,59.6197,59.8374,351100.0
2023-02-01 09:30:00,62.55,62.76,62.08,62.32,74803.0,59.1939,59.3926,58.7491,58.9762,74803.0
2023-02-01 09:35:00,62.31,62.48,62.28,62.45,42944.0,58.9667,59.1276,58.9383,59.0992,42944.0
2023-02-01 09:40:00,62.43,62.48,62.21,62.21,24592.0,59.0803,59.1276,58.8721,58.8721,24592.0
2023-02-01 09:45:00,62.19,62.29,62.08,62.1,43475.0,58.8532,58.9478,58.7491,58.768,43475.0
2023-02-01 09:50:00,62.09,62.13,61.97,62.05,54671.0,58.7585,58.7964,58.645,58.7207,54671.0
2023-02-01 09:55:00,62.04,62.05,61.89,61.91,60571.0,58.7112,58.7207,58.5693,58.5882,60571.0
2023-02-01 10:00:00,61.92,61.93,61.63,61.66,76119.0,58.5977,58.6071,58.3232,58.3516,76119.0
2023-02-01 10:05:00,61.66,61.79,61.64,61.69,76756.0,58.3516,58.4746,58.3327,58.38,76756.0
2023-02-01 10:10:00,61.68,61.68,61.55,61.63,48914.0,58.3705,58.3705,58.2475,58.3232,48914.0
2023-02-01 10:15:00,61.63,61.63,61.47,61.49,114175.0,58.3232,58.3232,58.1718,58.1907,114175.0
2023-02-01 10:20:00,61.5,61.5,61.4,61.42,51209.0,58.2002,58.2002,58.1056,58.1245,51209.0
2023-02-01 10:25:00,61.42,61.58,61.37,61.44,148368.0,58.1245,58.2759,58.0772,58.1434,148368.0
2023-02-01 10:30:00,61.44,61.51,61.28,61.35,56212.0,58.1434,58.2097,57.992,58.0582,56212.0
2023-02-01 10:35:00,61.37,61.39,61.27,61.3,27874.0,58.0772,58.0961,57.9825,58.0109,27874.0
2023-02-01 10:40:00,61.3,61.33,61.2,61.2,45304.0,58.0109,58.0393,57.9163,57.9163,45304.0
2023-02-01 10:45:00,61.2,61.22,61.1,61.14,34467.0,57.9163,57.9352,57.8217,57.8595,34467.0
2023-02-01 10:50:00,61.14,61.14,60.98,61.06,67054.0,57.8595,57.8595,57.7081,57.7838,67054.0
2023-02-01 10:55:00,61.05,61.33,61.05,61.18,61632.0,57.7743,58.0393,57.7743,57.8974,61632.0
2023-02-01 11:00:00,61.18,61.2,61.03,61.07,41298.0,57.8974,57.9163,57.7554,57.7933,41298.0
2023-02-01 11:05:00,61.07,61.14,61.04,61.13,84121.0,57.7933,57.8595,57.7649,57.85,84121.0
2023-02-01 11:10:00,61.13,61.21,61.08,61.18,30625.0,57.85,57.9258,57.8027,57.8974,30625.0
2023-02-01 11:15:00,61.18,61.22,61.13,61.19,74103.0,57.8974,57.9352,57.85,57.9068,74103.0
2023-02-01 11:20:00,61.19,61.31,61.17,61.24,37677.0,57.9068,58.0204,57.8879,57.9541,37677.0
2023-02-01 11:25:00,61.24,61.3,61.23,61.25,30015.0,57.9541,58.0109,57.9447,57.9636,30015.0
2023-02-01 11:30:00,61.26,61.33,61.24,61.33,71941.0,57.9731,58.0393,57.9541,58.0393,71941.0
2023-02-01 11:35:00,61.34,61.39,61.29,61.33,33924.0,58.0488,58.0961,58.0015,58.0393,33924.0
2023-02-01 11:40:00,61.34,61.39,61.3,61.3,89546.0,58.0488,58.0961,58.0109,58.0109,89546.0
2023-02-01 11:45:00,61.31,61.34,61.24,61.29,30500.0,58.0204,58.0488,57.9541,58.0015,30500.0
2023-02-01 11:50:00,61.29,61.32,61.23,61.24,43583.0,58.0015,58.0299,57.9447,57.9541,43583.0
2023-02-01 11:55:00,61.24,61.25,61.09,61.17,64469.0,57.9541,57.9636,57.8122,57.8879,64469.0
2023-02-01 12:00:00,61.16,61.29,61.14,61.29,101435.0,57.8784,58.0015,57.8595,58.0015,101435.0
2023-02-01 12:05:00,61.29,61.39,61.26,61.35,96988.0,58.0015,58.0961,57.9731,58.0582,96988.0
2023-02-01 12:10:00,61.34,61.38,61.21,61.36,27617.0,58.0488,58.0866,57.9258,58.0677,27617.0
2023-02-01 12:15:00,61.35,61.36,61.27,61.3,37528.0,58.0582,58.0677,57.9825,58.0109,37528.0
2023-02-01 12:20:00,61.3,61.44,61.3,61.42,40850.0,58.0109,58.1434,58.0109,58.1245,40850.0
2023-02-01 12:25:00,61.41,61.46,61.35,61.38,92238.0,58.115,58.1623,58.0582,58.0866,92238.0
2023-02-01 12:30:00,61.39,61.54,61.38,61.52,64370.0,58.0961,58.238,58.0866,58.2191,64370.0
2023-02-01 12:35:00,61.51,61.53,61.44,61.53,23488.0,58.2097,58.2286,58.1434,58.2286,23488.0
2023-02-01 12:40:00,61.53,61.58,61.46,61.47,19682.0,58.2286,58.2759,58.1623,58.1718,19682.0
2023-02-01 12:45:00,61.46,61.47,61.41,61.45,31183.0,58.1623,58.1718,58.115,58.1529,31183.0
2023-02-01 12:50:00,61.45,61.45,61.32,61.33,26103.0,58.1529,58.1529,58.0299,58.0393,26103.0
2023-02-01 12:55:00,61.33,61.36,61.27,61.33,15056.0,58.0393,58.0677,57.9825,58.0393,15056.0
2023-02-01 13:00:00,61.32,61.33,61.25,61.28,18201.0,58.0299,58.0393,57.9636,57.992,18201.0
2023-02-01 13:05:00,61.29,61.42,61.28,61.4,25002.0,58.0015,58.1245,57.992,58.1056,25002.0
2023-02-01 13:10:00,61.39,61.4,61.29,61.34,13809.0,58.0961,58.1056,58.0015,58.0488,13809.0
2023-02-01 13:15:00,61.34,61.34,61.16,61.16,17738.0,58.0488,58.0488,57.8784,57.8784,17738.0
2023-02-01 13:20:00,61.16,61.17,61.07,61.09,19252.0,57.8784,57.8879,57.7933,57.8122,19252.0
2023-02-01 13:25:00,61.1,61.12,61.05,61.11,18021.0,57.8217,57.8406,57.7743,57.8311,18021.0
2023-02-01 13:30:00,61.1,61.19,61.09,61.19,17835.0,57.8217,57.9068,57.8122,57.9068,17835.0
2023-02-01 13:35:00,61.2,61.21,61.13,61.2,28855.0,57.9163,57.9258,57.85,57.9163,28855.0
2023-02-01 13:40:00,61.21,61.24,61.16,61.17,30519.0,57.9258,57.9541,57.8784,57.8879,30519.0
2023-02-01 13:45:00,61.17,61.17,61.05,61.09,22695.0,57.8879,57.8879,57.7743,57.8122,22695.0
2023-02-01 13:50:00,61.09,61.26,61.08,61.26,73380.0,57.8122,57.9731,57.8027,57.9731,73380.0
2023-02-01 13:55:00,61.27,61.4,61.25,61.36,31477.0,57.9825,58.1056,57.9636,58.0677,31477.0
2023-02-01 14:00:00,61.34,61.41,61.08,61.26,79033.0,58.0488,58.115,57.8027,57.9731,79033.0
2023-02-01 14:05:00,61.26,61.45,61.25,61.34,23902.0,57.9731,58.1529,57.9636,58.0488,23902.0
2023-02-01 14:10:00,61.33,61.43,61.23,61.23,15040.0,58.0393,58.134,57.9447,57.9447,15040.0
2023-02-01 14:15:00,61.22,61.27,61.2,61.24,33310.0,57.9352,57.9825,57.9163,57.9541,33310.0
2023-02-01 14:20:00,61.23,61.29,61.07,61.14,62391.0,57.9447,58.0015,57.7933,57.8595,62391.0
2023-02-01 14:25:00,61.14,61.17,61.11,61.12,14385.0,57.8595,57.8879,57.8311,57.8406,14385.0
2023-02-01 14:30:00,61.13,61.17,60.83,60.98,62712.0,57.85,57.8879,57.5661,57.7081,62712.0
2023-02-01 14:35:00,60.97,61.49,60.95,61.47,53353.0,57.6986,58.1907,57.6797,58.1718,53353.0
2023-02-01 14:40:00,61.47,61.61,61.3,61.6,60174.0,58.1718,58.3043,58.0109,58.2948,60174.0
2023-02-01 14:45:00,61.59,61.71,61.49,61.56,54660.0,58.2854,58.3989,58.1907,58.257,54660.0
2023-02-01 14:50:00,61.58,61.69,61.54,61.56,35638.0,58.2759,58.38,58.238,58.257,35638.0
2023-02-01 14:55:00,61.57,61.6,61.43,61.55,53416.0,58.2664,58.2948,58.134,58.2475,53416.0
2023-02-01 15:00:00,61.54,61.74,61.54,61.72,43403.0,58.238,58.4273,58.238,58.4084,43403.0
2023-02-01 15:05:00,61.74,61.78,61.65,61.75,75286.0,58.4273,58.4652,58.3421,58.4368,75286.0
2023-02-01 15:10:00,61.74,61.77,61.61,61.62,47105.0,58.4273,58.4557,58.3043,58.3138,47105.0
2023-02-01 15:15:00,61.62,61.63,61.5,61.61,61610.0,58.3138,58.3232,58.2002,58.3043,61610.0
2023-02-01 15:20:00,61.61,61.62,61.46,61.53,60003.0,58.3043,58.3138,58.1623,58.2286,60003.0
2023-02-01 15:25:00,61.53,61.61,61.49,61.54,63167.0,58.2286,58.3043,58.1907,58.238,63167.0
2023-02-01 15:30:00,61.54,61.66,61.53,61.66,83616.0,58.238,58.3516,58.2286,58.3516,83616.0
2023-02-01 15:35:00,61.66,61.86,61.65,61.8,61046.0,58.3516,58.5409,58.3421,58.4841,61046.0
2023-02-01 15:40:00,61.81,61.85,61.66,61.69,78514.0,58.4936,58.5314,58.3516,58.38,78514.0
2023-02-01 15:45:00,61.68,61.68,61.37,61.37,108814.0,58.3705,58.3705,58.0772,58.0772,108814.0
2023-02-01 15:50:00,61.34,61.36,61.1,61.15,161252.0,58.0488,58.0677,57.8217,57.869,161252.0
2023-02-01 15:55:00,61.14,61.26,61.05,61.25,377775.0,57.8595,57.9731,57.7743,57.9636,377775.0
2023-02-02 09:30:00,61.01,61.1,59.94,59.95,116994.0,57.7365,57.8217,56.7239,56.7334,116994.0
2023-02-02 09:35:00,59.99,60.01,59.31,59.34,176064.0,56.7712,56.7901,56.1277,56.1561,176064.0
2023-02-02 09:40:00,59.32,59.38,58.92,59.31,182608.0,56.1372,56.1939,55.7586,56.1277,182608.0
2023-02-02 09:45:00,59.34,59.51,59.29,59.41,188185.0,56.1561,56.317,56.1088,56.2223,188185.0
2023-02-02 09:50:00,59.42,59.51,59.15,59.4,73983.0,56.2318,56.317,55.9763,56.2129,73983.0
2023-02-02 09:55:00,59.4,59.41,59.19,59.26,81886.0,56.2129,56.2223,56.0141,56.0804,81886.0
2023-02-02 10:00:00,59.25,59.41,59.22,59.33,221762.0,56.0709,56.2223,56.0425,56.1466,221762.0
2023-02-02 10:05:00,59.33,59.33,58.88,58.99,59405.0,56.1466,56.1466,55.7208,55.8249,59405.0
2023-02-02 10:10:00,58.98,59.02,58.74,58.76,71474.0,55.8154,55.8533,55.5883,55.6072,71474.0
2023-02-02 10:15:00,58.75,59.0,58.74,59.0,59593.0,55.5977,55.8343,55.5883,55.8343,59593.0
2023-02-02 10:20:00,59.0,59.0,58.77,58.89,40755.0,55.8343,55.8343,55.6167,55.7302,40755.0
2023-02-02 10:25:00,58.88,58.89,58.66,58.74,64561.0,55.7208,55.7302,55.5126,55.5883,64561.0
2023-02-02 10:30:00,58.73,58.79,58.66,58.69,59964.0,55.5788,55.6356,55.5126,55.541,59964.0
2023-02-02 10:35:00,58.69,59.01,58.69,58.99,96272.0,55.541,55.8438,55.541,55.8249,96272.0
2023-02-02 10:40:00,58.99,59.01,58.78,58.78,53805.0,55.8249,55.8438,55.6261,55.6261,53805.0
2023-02-02 10:45:00,58.79,58.82,58.72,58.8,100834.0,55.6356,55.664,55.5694,55.6451,100834.0
2023-02-02 10:50:00,58.8,58.96,58.79,58.92,105430.0,55.6451,55.7965,55.6356,55.7586,105430.0
2023-02-02 10:55:00,58.93,59.01,58.92,58.98,90671.0,55.7681,55.8438,55.7586,55.8154,90671.0
2023-02-02 11:00:00,58.98,59.01,58.89,58.93,122688.0,55.8154,55.8438,55.7302,55.7681,122688.0
2023-02-02 11:05:00,58.93,58.96,58.8,58.82,125804.0,55.7681,55.7965,55.6451,55.664,125804.0
2023-02-02 11:10:00,58.83,58.88,58.75,58.75,69534.0,55.6735,55.7208,55.5977,55.5977,69534.0
2023-02-02 11:15:00,58.75,58.79,58.56,58.59,96821.0,55.5977,55.6356,55.4179,55.4463,96821.0
2023-02-02 11:20:00,58.59,58.64,58.46,58.61,128259.0,55.4463,55.4937,55.3233,55.4653,128259.0
2023-02-02 11:25:00,58.61,58.62,58.53,58.54,75318.0,55.4653,55.4747,55.3896,55.399,75318.0
2023-02-02 11:30:00,58.54,58.62,58.48,58.58,91609.0,55.399,55.4747,55.3422,55.4369,91609.0
2023-02-02 11:35:00,58.57,58.58,58.45,58.53,781839.0,55.4274,55.4369,55.3138,55.3896,781839.0
2023-02-02 11:40:00,58.53,58.64,58.48,58.59,120816.0,55.3896,55.4937,55.3422,55.4463,120816.0
2023-02-02 11:45:00,58.6,58.91,58.57,58.8,92912.0,55.4558,55.7492,55.4274,55.6451,92912.0
2023-02-02 11:50:00,58.8,58.91,58.68,58.77,94543.0,55.6451,55.7492,55.5315,55.6167,94543.0
2023-02-02 11:55:00,58.76,59.0,58.7,58.88,93524.0,55.6072,55.8343,55.5504,55.7208,93524.0
2023-02-02 12:00:00,58.88,59.06,58.81,58.84,61582.0,55.7208,55.8911,55.6545,55.6829,61582.0
2023-02-02 12:05:00,58.84,58.9,58.82,58.9,35879.0,55.6829,55.7397,55.664,55.7397,35879.0
2023-02-02 12:10:00,58.91,59.05,58.88,58.99,57603.0,55.7492,55.8817,55.7208,55.8249,57603.0
2023-02-02 12:15:00,59.0,59.01,58.87,58.94,41180.0,55.8343,55.8438,55.7113,55.7776,41180.0
2023-02-02 12:20:00,58.95,58.96,58.86,58.95,41497.0,55.787,55.7965,55.7018,55.787,41497.0
2023-02-02 12:25:00,58.95,58.95,58.87,58.89,48313.0,55.787,55.787,55.7113,55.7302,48313.0
2023-02-02 12:30:00,58.89,58.93,58.88,58.91,60441.0,55.7302,55.7681,55.7208,55.7492,60441.0
2023-02-02 12:35:00,58.92,59.02,58.88,59.01,43612.0,55.7586,55.8533,55.7208,55.8438,43612.0
2023-02-02 12:40:00,59.01,59.02,58.98,58.98,59894.0,55.8438,55.8533,55.8154,55.8154,59894.0
2023-02-02 12:45:00,58.97,58.98,58.85,58.93,36892.0,55.8059,55.8154,55.6924,55.7681,36892.0
2023-02-02 12:50:00,58.93,58.96,58.84,58.93,33585.0,55.7681,55.7965,55.6829,55.7681,33585.0
2023-02-02 12:55:00,58.92,58.95,58.88,58.94,36958.0,55.7586,55.787,55.7208,55.7776,36958.0
2023-02-02 13:00:00,58.95,59.1,58.94,59.1,37863.0,55.787,55.929,55.7776,55.929,37863.0
2023-02-02 13:05:00,59.11,59.13,59.02,59.1,63977.0,55.9384,55.9574,55.8533,55.929,63977.0
2023-02-02 13:10:00,59.1,59.13,59.02,59.03,52664.0,55.929,55.9574,55.8533,55.8627,52664.0
2023-02-02 13:15:00,59.02,59.1,58.99,59.1,287014.0,55.8533,55.929,55.8249,55.929,287014.0
2023-02-02 13:20:00,59.1,59.1,58.96,58.98,35058.0,55.929,55.929,55.7965,55.8154,35058.0
2023-02-02 13:25:00,58.98,59.05,58.91,59.03,42108.0,55.8154,55.8817,55.7492,55.8627,42108.0
2023-02-02 13:30:00,59.03,59.23,59.03,59.22,90705.0,55.8627,56.052,55.8627,56.0425,90705.0
2023-02-02 13:35:00,59.22,59.31,59.21,59.3,61802.0,56.0425,56.1277,56.0331,56.1182,61802.0
2023-02-02 13:40:00,59.3,59.34,59.26,59.27,60195.0,56.1182,56.1561,56.0804,56.0898,60195.0
2023-02-02 13:45:00,59.28,59.35,59.25,59.3,45098.0,56.0993,56.1656,56.0709,56.1182,45098.0
2023-02-02 13:50:00,59.31,59.46,59.29,59.41,147788.0,56.1277,56.2697,56.1088,56.2223,147788.0
2023-02-02 13:55:00,59.42,59.55,59.41,59.55,97479.0,56.2318,56.3548,56.2223,56.3548,97479.0
2023-02-02 14:00:00,59.55,59.63,59.51,59.52,51048.0,56.3548,56.4305,56.317,56.3264,51048.0
2023-02-02 14:05:00,59.52,59.54,59.37,59.37,50994.0,56.3264,56.3454,56.1845,56.1845,50994.0
2023-02-02 14:10:00,59.36,59.41,59.25,59.27,39412.0,56.175,56.2223,56.0709,56.0898,39412.0
2023-02-02 14:15:00,59.27,59.36,59.23,59.36,39971.0,56.0898,56.175,56.052,56.175,39971.0
2023-02-02 14:20:00,59.37,59.37,59.24,59.25,35293.0,56.1845,56.1845,56.0615,56.0709,35293.0
2023-02-02 14:25:00,59.25,59.3,59.15,59.3,48328.0,56.0709,56.1182,55.9763,56.1182,48328.0
2023-02-02 14:30:00,59.31,59.36,59.24,59.32,34743.0,56.1277,56.175,56.0615,56.1372,34743.0
2023-02-02 14:35:00,59.34,59.35,59.15,59.15,29899.0,56.1561,56.1656,55.9763,55.9763,29899.0
2023-02-02 14:40:00,59.14,59.14,59.02,59.06,56009.0,55.9668,55.9668,55.8533,55.8911,56009.0
2023-02-02 14:45:00,59.05,59.14,58.98,59.14,42796.0,55.8817,55.9668,55.8154,55.9668,42796.0
2023-02-02 14:50:00,59.15,59.18,58.97,59.04,86236.0,55.9763,56.0047,55.8059,55.8722,86236.0
2023-02-02 14:55:00,59.03,59.09,59.02,59.04,38539.0,55.8627,55.9195,55.8533,55.8722,38539.0
2023-02-02 15:00:00,59.04,59.15,59.03,59.07,65058.0,55.8722,55.9763,55.8627,55.9006,65058.0
2023-02-02 15:05:00,59.07,59.24,59.07,59.09,50863.0,55.9006,56.0615,55.9006,55.9195,50863.0
2023-02-02 15:10:00,59.1,59.19,59.09,59.18,48209.0,55.929,56.0141,55.9195,56.0047,48209.0
2023-02-02 15:15:00,59.19,59.21,59.07,59.13,74121.0,56.0141,56.0331,55.9006,55.9574,74121.0
2023-02-02 15:20:00,59.12,59.21,59.07,59.2,57044.0,55.9479,56.0331,55.9006,56.0236,57044.0
2023-02-02 15:25:00,59.2,59.25,59.01,59.08,94889.0,56.0236,56.0709,55.8438,55.91,94889.0
2023-02-02 15:30:00,59.08,59.19,59.06,59.14,107799.0,55.91,56.0141,55.8911,55.9668,107799.0
2023-02-02 15:35:00,59.14,59.25,59.08,59.08,150459.0,55.9668,56.0709,55.91,55.91,150459.0
2023-02-02 15:40:00,59.09,59.09,58.88,59.07,242814.0,55.9195,55.9195,55.7208,55.9006,242814.0
2023-02-02 15:45:00,59.07,59.09,59.03,59.08,129880.0,55.9006,55.9195,55.8627,55.91,129880.0
2023-02-02 15:50:00,59.08,59.27,59.07,59.2,278469.0,55.91,56.0898,55.9006,56.0236,278469.0
2023-02-02 15:55:00,59.21,59.21,59.01,59.03,1006403.0,56.0331,56.0331,55.8438,55.8627,1006403.0
2023-02-03 09:30:00,58.99,59.28,58.65,58.68,189206.0,55.8249,56.0993,55.5031,55.5315,189206.0
2023-02-03 09:35:00,58.71,58.86,58.57,58.68,35649.0,55.5599,55.7018,55.4274,55.5315,35649.0
2023-02-03 09:40:00,58.72,58.84,58.64,58.8,45537.0,55.5694,55.6829,55.4937,55.6451,45537.0
2023-02-03 09:45:00,58.8,58.91,58.62,58.63,52277.0,55.6451,55.7492,55.4747,55.4842,52277.0
2023-02-03 09:50:00,58.64,58.67,58.35,58.4,63436.0,55.4937,55.522,55.2192,55.2665,63436.0
2023-02-03 09:55:00,58.4,58.47,58.24,58.31,50731.0,55.2665,55.3328,55.1151,55.1814,50731.0
2023-02-03 10:00:00,58.29,58.55,58.17,58.5,46172.0,55.1624,55.4085,55.0489,55.3612,46172.0
2023-02-03 10:05:00,58.49,58.58,58.39,58.42,33949.0,55.3517,55.4369,55.2571,55.2855,33949.0
2023-02-03 10:10:00,58.41,58.61,58.37,58.56,39283.0,55.276,55.4653,55.2381,55.4179,39283.0
2023-02-03 10:15:00,58.55,58.57,58.46,58.48,31433.0,55.4085,55.4274,55.3233,55.3422,31433.0
2023-02-03 10:20:00,58.52,58.6,58.47,58.52,21670.0,55.3801,55.4558,55.3328,55.3801,21670.0
2023-02-03 10:25:00,58.54,58.79,58.53,58.69,68952.0,55.399,55.6356,55.3896,55.541,68952.0
2023-02-03 10:30:00,58.69,58.71,58.61,58.62,40195.0,55.541,55.5599,55.4653,55.4747,40195.0
2023-02-03 10:35:00,58.63,58.75,58.59,58.73,28864.0,55.4842,55.5977,55.4463,55.5788,28864.0
2023-02-03 10:40:00,58.73,58.74,58.6,58.63,40857.0,55.5788,55.5883,55.4558,55.4842,40857.0
2023-02-03 10:45:00,58.63,58.64,58.45,58.48,29024.0,55.4842,55.4937,55.3138,55.3422,29024.0
2023-02-03 10:50:00,58.48,58.49,58.35,58.41,50562.0,55.3422,55.3517,55.2192,55.276,50562.0
2023-02-03 10:55:00,58.41,58.51,58.41,58.46,70652.0,55.276,55.3706,55.276,55.3233,70652.0
2023-02-03 11:00:00,58.46,58.55,58.39,58.4,31158.0,55.3233,55.4085,55.2571,55.2665,31158.0
2023-02-03 11:05:00,58.4,58.43,58.27,58.28,52755.0,55.2665,55.2949,55.1435,55.153,52755.0
2023-02-03 11:10:00,58.28,58.42,58.25,58.39,45418.0,55.153,55.2855,55.1246,55.2571,45418.0
2023-02-03 11:15:00,58.39,58.41,58.21,58.29,30897.0,55.2571,55.276,55.0867,55.1624,30897.0
2023-02-03 11:20:00,58.3,58.39,58.3,58.33,27799.0,55.1719,55.2571,55.1719,55.2003,27799.0
2023-02-03 11:25:00,58.32,58.36,58.29,58.32,29016.0,55.1908,55.2287,55.1624,55.1908,29016.0
2023-02-03 11:30:00,58.33,58.39,58.31,58.35,31607.0,55.2003,55.2571,55.1814,55.2192,31607.0
2023-02-03 11:35:00,58.35,58.41,58.27,58.3,41497.0,55.2192,55.276,55.1435,55.1719,41497.0
2023-02-03 11:40:00,58.3,58.44,58.3,58.39,28312.0,55.1719,55.3044,55.1719,55.2571,28312.0
2023-02-03 11:45:00,58.39,58.43,58.33,58.37,50836.0,55.2571,55.2949,55.2003,55.2381,50836.0
2023-02-03 11:50:00,58.38,58.4,58.31,58.35,55989.0,55.2476,55.2665,55.1814,55.2192,55989.0
2023-02-03 11:55:00,58.36,58.44,58.35,58.4,58224.0,55.2287,55.3044,55.2192,55.2665,58224.0
2023-02-03 12:00:00,58.4,58.58,58.4,58.53,34279.0,55.2665,55.4369,55.2665,55.3896,34279.0
2023-02-03 12:05:00,58.53,58.53,58.48,58.53,43822.0,55.3896,55.3896,55.3422,55.3896,43822.0
2023-02-03 12:10:00,58.53,58.59,58.49,58.59,29041.0,55.3896,55.4463,55.3517,55.4463,29041.0
2023-02-03 12:15:00,58.6,58.65,58.55,58.55,21291.0,55.4558,55.5031,55.4085,55.4085,21291.0
2023-02-03 12:20:00,58.55,58.71,58.53,58.7,34667.0,55.4085,55.5599,55.3896,55.5504,34667.0
2023-02-03 12:25:00,58.7,58.71,58.63,58.69,31419.0,55.5504,55.5599,55.4842,55.541,31419.0
2023-02-03 12:30:00,58.68,58.86,58.65,58.85,76493.0,55.5315,55.7018,55.5031,55.6924,76493.0
2023-02-03 12:35:00,58.86,58.88,58.77,58.8,31587.0,55.7018,55.7208,55.6167,55.6451,31587.0
2023-02-03 12:40:00,58.8,58.85,58.73,58.73,22957.0,55.6451,55.6924,55.5788,55.5788,22957.0
2023-02-03 12:45:00,58.73,58.78,58.67,58.67,28560.0,55.5788,55.6261,55.522,55.522,28560.0
2023-02-03 12:50:00,58.67,58.7,58.65,58.69,16387.0,55.522,55.5504,55.5031,55.541,16387.0
2023-02-03 12:55:00,58.69,58.69,58.53,58.55,21347.0,55.541,55.541,55.3896,55.4085,21347.0
2023-02-03 13:00:00,58.54,58.57,58.51,58.52,45681.0,55.399,55.4274,55.3706,55.3801,45681.0
2023-02-03 13:05:00,58.52,58.55,58.43,58.43,24798.0,55.3801,55.4085,55.2949,55.2949,24798.0
2023-02-03 13:10:00,58.42,58.48,58.37,58.45,20158.0,55.2855,55.3422,55.2381,55.3138,20158.0
2023-02-03 13:15:00,58.45,58.55,58.41,58.53,22003.0,55.3138,55.4085,55.276,55.3896,22003.0
2023-02-03 13:20:00,58.52,58.59,58.49,58.5,47190.0,55.3801,55.4463,55.3517,55.3612,47190.0
2023-02-03 13:25:00,58.51,58.52,58.45,58.46,98114.0,55.3706,55.3801,55.3138,55.3233,98114.0
2023-02-03 13:30:00,58.45,58.62,58.43,58.6,39538.0,55.3138,55.4747,55.2949,55.4558,39538.0
2023-02-03 13:35:00,58.61,58.75,58.58,58.75,50263.0,55.4653,55.5977,55.4369,55.5977,50263.0
2023-02-03 13:40:00,58.75,58.75,58.59,58.68,47532.0,55.5977,55.5977,55.4463,55.5315,47532.0
2023-02-03 13:45:00,58.69,58.73,58.61,58.61,37344.0,55.541,55.5788,55.4653,55.4653,37344.0
2023-02-03 13:50:00,58.62,58.8,58.62,58.72,22400.0,55.4747,55.6451,55.4747,55.5694,22400.0
2023-02-03 13:55:00,58.72,58.72,58.61,58.61,66269.0,55.5694,55.5694,55.4653,55.4653,66269.0
2023-02-03 14:00:00,58.61,58.75,58.58,58.7,68016.0,55.4653,55.5977,55.4369,55.5504,68016.0
2023-02-03 14:05:00,58.7,58.79,58.63,58.64,29434.0,55.5504,55.6356,55.4842,55.4937,29434.0
2023-02-03 14:10:00,58.64,58.67,58.55,58.67,51459.0,55.4937,55.522,55.4085,55.522,51459.0
2023-02-03 14:15:00,58.69,58.69,58.63,58.65,15413.0,55.541,55.541,55.4842,55.5031,15413.0
2023-02-03 14:20:00,58.64,58.66,58.61,58.63,20825.0,55.4937,55.5126,55.4653,55.4842,20825.0
2023-02-03 14:25:00,58.65,58.73,58.64,58.73,13524.0,55.5031,55.5788,55.4937,55.5788,13524.0
2023-02-03 14:30:00,58.73,58.84,58.63,58.8,36496.0,55.5788,55.6829,55.4842,55.6451,36496.0
2023-02-03 14:35:00,58.8,58.89,58.74,58.89,26090.0,55.6451,55.7302,55.5883,55.7302,26090.0
2023-02-03 14:40:00,58.89,58.9,58.76,58.78,18856.0,55.7302,55.7397,55.6072,55.6261,18856.0
2023-02-03 14:45:00,58.79,58.79,58.73,58.74,59460.0,55.6356,55.6356,55.5788,55.5883,59460.0
2023-02-03 14:50:00,58.73,58.76,58.69,58.76,24325.0,55.5788,55.6072,55.541,55.6072,24325.0
2023-02-03 14:55:00,58.76,58.77,58.63,58.71,37791.0,55.6072,55.6167,55.4842,55.5599,37791.0
2023-02-03 15:00:00,58.71,58.71,58.63,58.66,26785.0,55.5599,55.5599,55.4842,55.5126,26785.0
2023-02-03 15:05:00,58.66,58.69,58.61,58.68,18753.0,55.5126,55.541,55.4653,55.5315,18753.0
2023-02-03 15:10:00,58.68,58.78,58.67,58.77,68789.0,55.5315,55.6261,55.522,55.6167,68789.0
2023-02-03 15:15:00,58.76,58.76,58.69,58.75,34857.0,55.6072,55.6072,55.541,55.5977,34857.0
2023-02-03 15:20:00,58.75,58.76,58.65,58.65,55773.0,55.5977,55.6072,55.5031,55.5031,55773.0
2023-02-03 15:25:00,58.66,58.66,58.57,58.57,59176.0,55.5126,55.5126,55.4274,55.4274,59176.0
2023-02-03 15:30:00,58.58,58.76,58.57,58.59,129803.0,55.4369,55.6072,55.4274,55.4463,129803.0
2023-02-03 15:35:00,58.59,58.62,58.52,58.53,69788.0,55.4463,55.4747,55.3801,55.3896,69788.0
2023-02-03 15:40:00,58.54,58.61,58.53,58.53,96828.0,55.399,55.4653,55.3896,55.3896,96828.0
2023-02-03 15:45:00,58.54,58.55,58.44,58.48,108766.0,55.399,55.4085,55.3044,55.3422,108766.0
2023-02-03 15:50:00,58.49,58.61,58.44,58.57,204699.0,55.3517,55.4653,55.3044,55.4274,204699.0
2023-02-03 15:55:00,58.57,58.79,58.56,58.76,488496.0,55.4274,55.6356,55.4179,55.6072,488496.0
2023-02-06 09:30:00,58.46,58.8,58.41,58.63,52007.0,55.3233,55.6451,55.276,55.4842,52007.0
2023-02-06 09:35:00,58.63,58.66,58.51,58.58,13960.0,55.4842,55.5126,55.3706,55.4369,13960.0
2023-02-06 09:40:00,58.55,58.58,58.38,58.43,19832.0,55.4085,55.4369,55.2476,55.2949,19832.0
2023-02-06 09:45:00,58.43,58.5,58.3,58.35,40089.0,55.2949,55.3612,55.1719,55.2192,40089.0
2023-02-06 09:50:00,58.34,58.55,58.32,58.55,23498.0,55.2097,55.4085,55.1908,55.4085,23498.0
2023-02-06 09:55:00,58.56,58.59,58.49,58.55,13835.0,55.4179,55.4463,55.3517,55.4085,13835.0
2023-02-06 10:00:00,58.52,58.68,58.47,58.57,31502.0,55.3801,55.5315,55.3328,55.4274,31502.0
2023-02-06 10:05:00,58.57,58.84,58.57,58.82,26840.0,55.4274,55.6829,55.4274,55.664,26840.0
2023-02-06 10:10:00,58.81,58.87,58.77,58.82,10969.0,55.6545,55.7113,55.6167,55.664,10969.0
2023-02-06 10:15:00,58.81,58.85,58.71,58.85,30203.0,55.6545,55.6924,55.5599,55.6924,30203.0
2023-02-06 10:20:00,58.84,58.97,58.82,58.96,34289.0,55.6829,55.8059,55.664,55.7965,34289.0
2023-02-06 10:25:00,58.97,59.09,58.96,59.01,24931.0,55.8059,55.9195,55.7965,55.8438,24931.0
2023-02-06 10:30:00,59.0,59.0,58.83,58.91,44015.0,55.8343,55.8343,55.6735,55.7492,44015.0
2023-02-06 10:35:00,58.9,58.96,58.87,58.93,39404.0,55.7397,55.7965,55.7113,55.7681,39404.0
2023-02-06 10:40:00,58.93,59.08,58.92,59.06,16710.0,55.7681,55.91,55.7586,55.8911,16710.0
2023-02-06 10:45:00,59.05,59.05,58.96,59.03,22260.0,55.8817,55.8817,55.7965,55.8627,22260.0
2023-02-06 10:50:00,59.01,59.18,59.01,59.08,20021.0,55.8438,56.0047,55.8438,55.91,20021.0
2023-02-06 10:55:00,59.06,59.12,59.04,59.12,8000.0,55.8911,55.9479,55.8722,55.9479,8000.0
2023-02-06 11:00:00,59.11,59.16,59.1,59.15,9312.0,55.9384,55.9857,55.929,55.9763,9312.0
2023-02-06 11:05:00,59.17,59.28,59.16,59.28,17561.0,55.9952,56.0993,55.9857,56.0993,17561.0
2023-02-06 11:10:00,59.29,59.31,59.23,59.25,7374.0,56.1088,56.1277,56.052,56.0709,7374.0
2023-02-06 11:15:00,59.26,59.26,59.21,59.23,12120.0,56.0804,56.0804,56.0331,56.052,12120.0
2023-02-06 11:20:00,59.22,59.3,59.21,59.26,12300.0,56.0425,56.1182,56.0331,56.0804,12300.0
2023-02-06 11:25:00,59.26,59.26,59.19,59.22,17040.0,56.0804,56.0804,56.0141,56.0425,17040.0
2023-02-06 11:30:00,59.22,59.24,59.17,59.19,13828.0,56.0425,56.0615,55.9952,56.0141,13828.0
2023-02-06 11:35:00,59.2,59.25,59.18,59.24,22466.0,56.0236,56.0709,56.0047,56.0615,22466.0
2023-02-06 11:40:00,59.25,59.26,59.2,59.23,14817.0,56.0709,56.0804,56.0236,56.052,14817.0
2023-02-06 11:45:00,59.23,59.25,59.15,59.17,19125.0,56.052,56.0709,55.9763,55.9952,19125.0
2023-02-06 11:50:00,59.18,59.18,59.05,59.09,16445.0,56.0047,56.0047,55.8817,55.9195,16445.0
2023-02-06 11:55:00,59.1,59.16,59.1,59.13,11512.0,55.929,55.9857,55.929,55.9574,11512.0
2023-02-06 12:00:00,59.12,59.13,59.07,59.09,11735.0,55.9479,55.9574,55.9006,55.9195,11735.0
2023-02-06 12:05:00,59.11,59.17,59.1,59.17,6983.0,55.9384,55.9952,55.929,55.9952,6983.0
2023-02-06 12:10:00,59.16,59.17,59.13,59.15,8262.0,55.9857,55.9952,55.9574,55.9763,8262.0
2023-02-06 12:15:00,59.15,59.18,59.13,59.15,11213.0,55.9763,56.0047,55.9574,55.9763,11213.0
2023-02-06 12:20:00,59.16,59.31,59.15,59.27,25843.0,55.9857,56.1277,55.9763,56.0898,25843.0
2023-02-06 12:25:00,59.27,59.39,59.26,59.38,12817.0,56.0898,56.2034,56.0804,56.1939,12817.0
2023-02-06 12:30:00,59.39,59.46,59.38,59.46,27135.0,56.2034,56.2697,56.1939,56.2697,27135.0
2023-02-06 12:35:00,59.45,59.5,59.43,59.49,23092.0,56.2602,56.3075,56.2413,56.298,23092.0
2023-02-06 12:40:00,59.5,59.52,59.48,59.49,13647.0,56.3075,56.3264,56.2886,56.298,13647.0
2023-02-06 12:45:00,59.51,59.51,59.43,59.44,13827.0,56.317,56.317,56.2413,56.2507,13827.0
2023-02-06 12:50:00,59.44,59.46,59.37,59.45,10442.0,56.2507,56.2697,56.1845,56.2602,10442.0
2023-02-06 12:55:00,59.45,59.45,59.38,59.38,9428.0,56.2602,56.2602,56.1939,56.1939,9428.0
2023-02-06 13:00:00,59.37,59.47,59.35,59.44,24871.0,56.1845,56.2791,56.1656,56.2507,24871.0
2023-02-06 13:05:00,59.44,59.48,59.35,59.37,9093.0,56.2507,56.2886,56.1656,56.1845,9093.0
2023-02-06 13:10:00,59.37,59.44,59.37,59.43,20447.0,56.1845,56.2507,56.1845,56.2413,20447.0
2023-02-06 13:15:00,59.42,59.47,59.4,59.47,9633.0,56.2318,56.2791,56.2129,56.2791,9633.0
2023-02-06 13:20:00,59.46,59.53,59.43,59.49,23952.0,56.2697,56.3359,56.2413,56.298,23952.0
2023-02-06 13:25:00,59.49,59.52,59.48,59.49,14760.0,56.298,56.3264,56.2886,56.298,14760.0
2023-02-06 13:30:00,59.52,59.53,59.5,59.5,7394.0,56.3264,56.3359,56.3075,56.3075,7394.0
2023-02-06 13:35:00,59.5,59.55,59.49,59.55,12330.0,56.3075,56.3548,56.298,56.3548,12330.0
2023-02-06 13:40:00,59.56,59.56,59.46,59.53,23848.0,56.3643,56.3643,56.2697,56.3359,23848.0
2023-02-06 13:45:00,59.52,59.53,59.44,59.46,11568.0,56.3264,56.3359,56.2507,56.2697,11568.0
2023-02-06 13:50:00,59.46,59.55,59.46,59.54,13420.0,56.2697,56.3548,56.2697,56.3454,13420.0
2023-02-06 13:55:00,59.54,59.61,59.52,59.54,23917.0,56.3454,56.4116,56.3264,56.3454,23917.0
2023-02-06 14:00:00,59.54,59.56,59.54,59.55,10111.0,56.3454,56.3643,56.3454,56.3548,10111.0
2023-02-06 14:05:00,59.56,59.6,59.55,59.59,21254.0,56.3643,56.4021,56.3548,56.3927,21254.0
2023-02-06 14:10:00,59.59,59.62,59.55,59.6,17632.0,56.3927,56.4211,56.3548,56.4021,17632.0
2023-02-06 14:15:00,59.6,59.68,59.59,59.67,16721.0,56.4021,56.4778,56.3927,56.4684,16721.0
2023-02-06 14:20:00,59.67,59.67,59.61,59.62,12432.0,56.4684,56.4684,56.4116,56.4211,12432.0
2023-02-06 14:25:00,59.62,59.66,59.61,59.65,11832.0,56.4211,56.4589,56.4116,56.4495,11832.0
2023-02-06 14:30:00,59.65,59.66,59.62,59.63,12577.0,56.4495,56.4589,56.4211,56.4305,12577.0
2023-02-06 14:35:00,59.62,59.85,59.56,59.75,165059.0,56.4211,56.6387,56.3643,56.5441,165059.0
2023-02-06 14:40:00,59.75,59.79,59.71,59.77,28391.0,56.5441,56.5819,56.5062,56.563,28391.0
2023-02-06 14:45:00,59.78,59.8,59.7,59.72,55052.0,56.5725,56.5914,56.4968,56.5157,55052.0
2023-02-06 14:50:00,59.72,59.77,59.69,59.77,23747.0,56.5157,56.563,56.4873,56.563,23747.0
2023-02-06 14:55:00,59.77,59.84,59.76,59.83,21390.0,56.563,56.6293,56.5536,56.6198,21390.0
2023-02-06 15:00:00,59.84,59.84,59.75,59.75,31155.0,56.6293,56.6293,56.5441,56.5441,31155.0
2023-02-06 15:05:00,59.75,59.75,59.64,59.69,62017.0,56.5441,56.5441,56.44,56.4873,62017.0
2023-02-06 15:10:00,59.68,59.68,59.58,59.66,44846.0,56.4778,56.4778,56.3832,56.4589,44846.0
2023-02-06 15:15:00,59.66,59.74,59.66,59.73,62835.0,56.4589,56.5346,56.4589,56.5252,62835.0
2023-02-06 15:20:00,59.72,59.75,59.66,59.67,41321.0,56.5157,56.5441,56.4589,56.4684,41321.0
2023-02-06 15:25:00,59.67,59.67,59.57,59.58,40121.0,56.4684,56.4684,56.3738,56.3832,40121.0
2023-02-06 15:30:00,59.59,59.72,59.53,59.72,45769.0,56.3927,56.5157,56.3359,56.5157,45769.0
2023-02-06 15:35:00,59.73,59.78,59.72,59.76,68500.0,56.5252,56.5725,56.5157,56.5536,68500.0
2023-02-06 15:40:00,59.77,59.81,59.74,59.78,50965.0,56.563,56.6009,56.5346,56.5725,50965.0
2023-02-06 15:45:00,59.78,59.85,59.77,59.78,80516.0,56.5725,56.6387,56.563,56.5725,80516.0
2023-02-06 15:50:00,59.77,59.99,59.77,59.96,170951.0,56.563,56.7712,56.563,56.7428,170951.0
2023-02-06 15:55:00,59.95,60.0,59.9,59.97,315980.0,56.7334,56.7807,56.686,56.7523,315980.0
2023-02-07 09:30:00,59.56,59.86,59.56,59.76,46237.0,56.3643,56.6482,56.3643,56.5536,46237.0
2023-02-07 09:35:00,59.76,59.84,59.72,59.8,12696.0,56.5536,56.6293,56.5157,56.5914,12696.0
2023-02-07 09:40:00,59.79,59.81,59.69,59.72,17002.0,56.5819,56.6009,56.4873,56.5157,17002.0
2023-02-07 09:45:00,59.73,59.8,59.7,59.78,14109.0,56.5252,56.5914,56.4968,56.5725,14109.0
2023-02-07 09:50:00,59.78,60.18,59.74,60.13,44384.0,56.5725,56.951,56.5346,56.9037,44384.0
2023-02-07 09:55:00,60.16,60.22,60.12,60.17,42846.0,56.9321,56.9889,56.8942,56.9416,42846.0
2023-02-07 10:00:00,60.19,60.21,59.98,60.01,26968.0,56.9605,56.9794,56.7618,56.7901,26968.0
2023-02-07 10:05:00,60.0,60.09,60.0,60.05,18190.0,56.7807,56.8659,56.7807,56.828,18190.0
2023-02-07 10:10:00,60.05,60.05,59.82,59.88,16693.0,56.828,56.828,56.6103,56.6671,16693.0
2023-02-07 10:15:00,59.9,59.9,59.75,59.78,11048.0,56.686,56.686,56.5441,56.5725,11048.0
2023-02-07 10:20:00,59.77,59.84,59.69,59.82,19755.0,56.563,56.6293,56.4873,56.6103,19755.0
2023-02-07 10:25:00,59.82,59.87,59.8,59.86,7591.0,56.6103,56.6577,56.5914,56.6482,7591.0
2023-02-07 10:30:00,59.86,59.87,59.7,59.72,11595.0,56.6482,56.6577,56.4968,56.5157,11595.0
2023-02-07 10:35:00,59.72,59.76,59.68,59.76,13964.0,56.5157,56.5536,56.4778,56.5536,13964.0
2023-02-07 10:40:00,59.76,59.85,59.76,59.8,10265.0,56.5536,56.6387,56.5536,56.5914,10265.0
2023-02-07 10:45:00,59.79,59.83,59.74,59.82,18954.0,56.5819,56.6198,56.5346,56.6103,18954.0
2023-02-07 10:50:00,59.82,59.94,59.81,59.94,12874.0,56.6103,56.7239,56.6009,56.7239,12874.0
2023-02-07 10:55:00,59.96,59.97,59.77,59.8,14606.0,56.7428,56.7523,56.563,56.5914,14606.0
2023-02-07 11:00:00,59.79,59.81,59.72,59.73,25900.0,56.5819,56.6009,56.5157,56.5252,25900.0
2023-02-07 11:05:00,59.75,59.85,59.75,59.85,20608.0,56.5441,56.6387,56.5441,56.6387,20608.0
2023-02-07 11:10:00,59.86,59.94,59.81,59.92,8049.0,56.6482,56.7239,56.6009,56.705,8049.0
2023-02-07 11:15:00,59.94,59.94,59.85,59.87,12250.0,56.7239,56.7239,56.6387,56.6577,12250.0
2023-02-07 11:20:00,59.87,59.91,59.85,59.89,17530.0,56.6577,56.6955,56.6387,56.6766,17530.0
2023-02-07 11:25:00,59.88,59.96,59.88,59.96,12066.0,56.6671,56.7428,56.6671,56.7428,12066.0
2023-02-07 11:30:00,59.96,60.01,59.95,60.0,12677.0,56.7428,56.7901,56.7334,56.7807,12677.0
2023-02-07 11:35:00,60.02,60.09,60.01,60.09,10040.0,56.7996,56.8659,56.7901,56.8659,10040.0
2023-02-07 11:40:00,60.08,60.14,60.06,60.09,11706.0,56.8564,56.9132,56.8375,56.8659,11706.0
2023-02-07 11:45:00,60.11,60.17,60.11,60.17,12398.0,56.8848,56.9416,56.8848,56.9416,12398.0
2023-02-07 11:50:00,60.17,60.22,60.14,60.18,29506.0,56.9416,56.9889,56.9132,56.951,29506.0
2023-02-07 11:55:00,60.17,60.19,60.13,60.18,9084.0,56.9416,56.9605,56.9037,56.951,9084.0
2023-02-07 12:00:00,60.19,60.19,60.09,60.09,17232.0,56.9605,56.9605,56.8659,56.8659,17232.0
2023-02-07 12:05:00,60.09,60.11,60.07,60.11,6389.0,56.8659,56.8848,56.8469,56.8848,6389.0
2023-02-07 12:10:00,60.12,60.15,60.11,60.13,5021.0,56.8942,56.9226,56.8848,56.9037,5021.0
2023-02-07 12:15:00,60.12,60.14,60.08,60.09,7625.0,56.8942,56.9132,56.8564,56.8659,7625.0
2023-02-07 12:20:00,60.09,60.12,60.04,60.07,11471.0,56.8659,56.8942,56.8185,56.8469,11471.0
2023-02-07 12:25:00,60.07,60.07,59.97,59.99,14898.0,56.8469,56.8469,56.7523,56.7712,14898.0
2023-02-07 12:30:00,59.99,60.03,59.99,60.03,16987.0,56.7712,56.8091,56.7712,56.8091,16987.0
2023-02-07 12:35:00,60.02,60.11,60.02,60.1,7513.0,56.7996,56.8848,56.7996,56.8753,7513.0
2023-02-07 12:40:00,60.11,60.34,60.11,60.21,18154.0,56.8848,57.1024,56.8848,56.9794,18154.0
2023-02-07 12:45:00,60.28,60.5,60.27,60.47,13900.0,57.0457,57.2539,57.0362,57.2255,13900.0
2023-02-07 12:50:00,60.46,60.56,60.42,60.53,13448.0,57.216,57.3106,57.1781,57.2822,13448.0
2023-02-07 12:55:00,60.51,60.56,60.44,60.44,16166.0,57.2633,57.3106,57.1971,57.1971,16166.0
2023-02-07 13:00:00,60.46,60.54,60.43,60.43,22694.0,57.216,57.2917,57.1876,57.1876,22694.0
2023-02-07 13:05:00,60.43,60.46,60.36,60.36,12590.0,57.1876,57.216,57.1214,57.1214,12590.0
2023-02-07 13:10:00,60.38,60.4,60.26,60.26,14202.0,57.1403,57.1592,57.0267,57.0267,14202.0
2023-02-07 13:15:00,60.27,60.3,60.13,60.26,24997.0,57.0362,57.0646,56.9037,57.0267,24997.0
2023-02-07 13:20:00,60.25,60.28,60.09,60.1,14545.0,57.0173,57.0457,56.8659,56.8753,14545.0
2023-02-07 13:25:00,60.1,60.14,59.85,59.85,27062.0,56.8753,56.9132,56.6387,56.6387,27062.0
2023-02-07 13:30:00,59.8,59.82,59.58,59.59,33774.0,56.5914,56.6103,56.3832,56.3927,33774.0
2023-02-07 13:35:00,59.58,59.7,59.55,59.68,76920.0,56.3832,56.4968,56.3548,56.4778,76920.0
2023-02-07 13:40:00,59.72,59.86,59.66,59.7,28521.0,56.5157,56.6482,56.4589,56.4968,28521.0
2023-02-07 13:45:00,59.67,59.69,59.5,59.55,57487.0,56.4684,56.4873,56.3075,56.3548,57487.0
2023-02-07 13:50:00,59.55,59.78,59.51,59.73,29535.0,56.3548,56.5725,56.317,56.5252,29535.0
2023-02-07 13:55:00,59.74,59.79,59.71,59.75,13617.0,56.5346,56.5819,56.5062,56.5441,13617.0
2023-02-07 14:00:00,59.74,59.89,59.74,59.89,11424.0,56.5346,56.6766,56.5346,56.6766,11424.0
2023-02-07 14:05:00,59.89,60.01,59.83,60.0,21779.0,56.6766,56.7901,56.6198,56.7807,21779.0
2023-02-07 14:10:00,60.01,60.12,60.01,60.07,12461.0,56.7901,56.8942,56.7901,56.8469,12461.0
2023-02-07 14:15:00,60.08,60.14,60.05,60.12,10845.0,56.8564,56.9132,56.828,56.8942,10845.0
2023-02-07 14:20:00,60.12,60.18,60.07,60.14,19522.0,56.8942,56.951,56.8469,56.9132,19522.0
2023-02-07 14:25:00,60.16,60.19,60.13,60.17,9708.0,56.9321,56.9605,56.9037,56.9416,9708.0
2023-02-07 14:30:00,60.17,60.3,60.14,60.28,15827.0,56.9416,57.0646,56.9132,57.0457,15827.0
2023-02-07 14:35:00,60.27,60.29,60.19,60.22,9825.0,57.0362,57.0551,56.9605,56.9889,9825.0
2023-02-07 14:40:00,60.2,60.28,60.18,60.18,28291.0,56.9699,57.0457,56.951,56.951,28291.0
2023-02-07 14:45:00,60.18,60.22,60.18,60.2,10171.0,56.951,56.9889,56.951,56.9699,10171.0
2023-02-07 14:50:00,60.19,60.25,60.16,60.25,8673.0,56.9605,57.0173,56.9321,57.0173,8673.0
2023-02-07 14:55:00,60.23,60.29,60.22,60.28,11089.0,56.9983,57.0551,56.9889,57.0457,11089.0
2023-02-07 15:00:00,60.3,60.46,60.29,60.33,34012.0,57.0646,57.216,57.0551,57.093,34012.0
2023-02-07 15:05:00,60.32,60.41,60.32,60.36,16708.0,57.0835,57.1687,57.0835,57.1214,16708.0
2023-02-07 15:10:00,60.37,60.42,60.32,60.41,22780.0,57.1308,57.1781,57.0835,57.1687,22780.0
2023-02-07 15:15:00,60.42,60.48,60.4,60.43,43147.0,57.1781,57.2349,57.1592,57.1876,43147.0
2023-02-07 15:20:00,60.43,60.51,60.41,60.5,16503.0,57.1876,57.2633,57.1687,57.2539,16503.0
2023-02-07 15:25:00,60.49,60.61,60.44,60.61,35521.0,57.2444,57.3579,57.1971,57.3579,35521.0
2023-02-07 15:30:00,60.61,60.68,60.56,60.65,31379.0,57.3579,57.4242,57.3106,57.3958,31379.0
2023-02-07 15:35:00,60.65,60.66,60.59,60.66,19149.0,57.3958,57.4053,57.339,57.4053,19149.0
2023-02-07 15:40:00,60.66,60.69,60.61,60.68,44605.0,57.4053,57.4337,57.3579,57.4242,44605.0
2023-02-07 15:45:00,60.68,60.75,60.65,60.71,53680.0,57.4242,57.4904,57.3958,57.4526,53680.0
2023-02-07 15:50:00,60.71,60.87,60.71,60.84,128812.0,57.4526,57.604,57.4526,57.5756,128812.0
2023-02-07 15:55:00,60.83,60.86,60.6,60.61,186365.0,57.5661,57.5945,57.3485,57.3579,186365.0
2023-02-08 09:30:00,60.23,60.35,59.98,60.3,45636.0,56.9983,57.1119,56.7618,57.0646,45636.0
2023-02-08 09:35:00,60.38,60.58,60.32,60.58,11635.0,57.1403,57.3296,57.0835,57.3296,11635.0
2023-02-08 09:40:00,60.55,60.67,60.47,60.5,20659.0,57.3012,57.4147,57.2255,57.2539,20659.0
2023-02-08 09:45:00,60.49,60.63,60.42,60.6,32243.0,57.2444,57.3769,57.1781,57.3485,32243.0
2023-02-08 09:50:00,60.63,60.77,60.57,60.72,9706.0,57.3769,57.5094,57.3201,57.462,9706.0
2023-02-08 09:55:00,60.74,60.85,60.74,60.8,17870.0,57.481,57.5851,57.481,57.5378,17870.0
2023-02-08 10:00:00,60.79,60.97,60.78,60.88,31014.0,57.5283,57.6986,57.5188,57.6135,31014.0
2023-02-08 10:05:00,60.87,60.88,60.7,60.79,11958.0,57.604,57.6135,57.4431,57.5283,11958.0
2023-02-08 10:10:00,60.77,60.81,60.72,60.81,7003.0,57.5094,57.5472,57.462,57.5472,7003.0
2023-02-08 10:15:00,60.82,60.83,60.71,60.75,14181.0,57.5567,57.5661,57.4526,57.4904,14181.0
2023-02-08 10:20:00,60.76,60.8,60.7,60.73,8773.0,57.4999,57.5378,57.4431,57.4715,8773.0
2023-02-08 10:25:00,60.72,60.74,60.66,60.74,11177.0,57.462,57.481,57.4053,57.481,11177.0
2023-02-08 10:30:00,60.73,60.74,60.59,60.63,13535.0,57.4715,57.481,57.339,57.3769,13535.0
2023-02-08 10:35:00,60.6,60.67,60.56,60.67,30504.0,57.3485,57.4147,57.3106,57.4147,30504.0
2023-02-08 10:40:00,60.67,60.69,60.6,60.64,15052.0,57.4147,57.4337,57.3485,57.3863,15052.0
2023-02-08 10:45:00,60.65,60.7,60.6,60.63,7385.0,57.3958,57.4431,57.3485,57.3769,7385.0
2023-02-08 10:50:00,60.62,60.64,60.52,60.6,13322.0,57.3674,57.3863,57.2728,57.3485,13322.0
2023-02-08 10:55:00,60.6,60.71,60.59,60.71,14851.0,57.3485,57.4526,57.339,57.4526,14851.0
2023-02-08 11:00:00,60.72,60.72,60.63,60.68,7936.0,57.462,57.462,57.3769,57.4242,7936.0
2023-02-08 11:05:00,60.67,60.72,60.64,60.72,16714.0,57.4147,57.462,57.3863,57.462,16714.0
2023-02-08 11:10:00,60.72,60.74,60.69,60.74,6654.0,57.462,57.481,57.4337,57.481,6654.0
2023-02-08 11:15:00,60.74,60.78,60.71,60.77,9129.0,57.481,57.5188,57.4526,57.5094,9129.0
2023-02-08 11:20:00,60.77,60.79,60.68,60.69,9319.0,57.5094,57.5283,57.4242,57.4337,9319.0
2023-02-08 11:25:00,60.7,60.71,60.56,60.61,5713.0,57.4431,57.4526,57.3106,57.3579,5713.0
2023-02-08 11:30:00,60.6,60.6,60.47,60.49,10168.0,57.3485,57.3485,57.2255,57.2444,10168.0
2023-02-08 11:35:00,60.5,60.57,60.5,60.55,16795.0,57.2539,57.3201,57.2539,57.3012,16795.0
2023-02-08 11:40:00,60.52,60.53,60.37,60.43,10925.0,57.2728,57.2822,57.1308,57.1876,10925.0
2023-02-08 11:45:00,60.44,60.5,60.44,60.45,6352.0,57.1971,57.2539,57.1971,57.2065,6352.0
2023-02-08 11:50:00,60.46,60.52,60.46,60.51,9462.0,57.216,57.2728,57.216,57.2633,9462.0
2023-02-08 11:55:00,60.51,60.63,60.51,60.62,16388.0,57.2633,57.3769,57.2633,57.3674,16388.0
2023-02-08 12:00:00,60.61,60.61,60.54,60.56,27085.0,57.3579,57.3579,57.2917,57.3106,27085.0
2023-02-08 12:05:00,60.55,60.63,60.54,60.57,9295.0,57.3012,57.3769,57.2917,57.3201,9295.0
2023-02-08 12:10:00,60.6,60.63,60.57,60.57,7232.0,57.3485,57.3769,57.3201,57.3201,7232.0
2023-02-08 12:15:00,60.57,60.69,60.57,60.68,16234.0,57.3201,57.4337,57.3201,57.4242,16234.0
2023-02-08 12:20:00,60.69,60.73,60.67,60.7,11863.0,57.4337,57.4715,57.4147,57.4431,11863.0
2023-02-08 12:25:00,60.7,60.74,60.67,60.74,8829.0,57.4431,57.481,57.4147,57.481,8829.0
2023-02-08 12:30:00,60.74,60.78,60.67,60.68,8823.0,57.481,57.5188,57.4147,57.4242,8823.0
2023-02-08 12:35:00,60.69,60.73,60.66,60.67,5219.0,57.4337,57.4715,57.4053,57.4147,5219.0
2023-02-08 12:40:00,60.66,60.7,60.63,60.7,3000.0,57.4053,57.4431,57.3769,57.4431,3000.0
2023-02-08 12:45:00,60.7,60.72,60.65,60.67,20254.0,57.4431,57.462,57.3958,57.4147,20254.0
2023-02-08 12:50:00,60.67,60.72,60.59,60.59,9220.0,57.4147,57.462,57.339,57.339,9220.0
2023-02-08 12:55:00,60.6,60.62,60.57,60.6,13855.0,57.3485,57.3674,57.3201,57.3485,13855.0
2023-02-08 13:00:00,60.6,60.64,60.58,60.61,10403.0,57.3485,57.3863,57.3296,57.3579,10403.0
2023-02-08 13:05:00,60.6,60.73,60.6,60.65,36725.0,57.3485,57.4715,57.3485,57.3958,36725.0
2023-02-08 13:10:00,60.65,60.67,60.6,60.63,42829.0,57.3958,57.4147,57.3485,57.3769,42829.0
2023-02-08 13:15:00,60.64,60.66,60.57,60.62,16347.0,57.3863,57.4053,57.3201,57.3674,16347.0
2023-02-08 13:20:00,60.63,60.65,60.59,60.59,54368.0,57.3769,57.3958,57.339,57.339,54368.0
2023-02-08 13:25:00,60.59,60.63,60.55,60.57,27507.0,57.339,57.3769,57.3012,57.3201,27507.0
2023-02-08 13:30:00,60.55,60.55,60.45,60.46,12210.0,57.3012,57.3012,57.2065,57.216,12210.0
2023-02-08 13:35:00,60.46,60.52,60.45,60.49,21630.0,57.216,57.2728,57.2065,57.2444,21630.0
2023-02-08 13:40:00,60.5,60.57,60.47,60.49,105578.0,57.2539,57.3201,57.2255,57.2444,105578.0
2023-02-08 13:45:00,60.48,60.6,60.44,60.55,356230.0,57.2349,57.3485,57.1971,57.3012,356230.0
2023-02-08 13:50:00,60.55,61.49,60.54,60.82,1214430.0,57.3012,58.1907,57.2917,57.5567,1214430.0
2023-02-08 13:55:00,60.84,60.98,60.57,60.6,227897.0,57.5756,57.7081,57.3201,57.3485,227897.0
2023-02-08 14:00:00,60.62,60.79,60.48,60.73,171243.0,57.3674,57.5283,57.2349,57.4715,171243.0
2023-02-08 14:05:00,60.73,60.74,60.54,60.69,74621.0,57.4715,57.481,57.2917,57.4337,74621.0
2023-02-08 14:10:00,60.68,60.74,60.66,60.73,23016.0,57.4242,57.481,57.4053,57.4715,23016.0
2023-02-08 14:15:00,60.73,60.73,60.51,60.65,49826.0,57.4715,57.4715,57.2633,57.3958,49826.0
2023-02-08 14:20:00,60.66,60.79,60.53,60.78,59112.0,57.4053,57.5283,57.2822,57.5188,59112.0
2023-02-08 14:25:00,60.78,60.8,60.69,60.69,27625.0,57.5188,57.5378,57.4337,57.4337,27625.0
2023-02-08 14:30:00,60.69,60.77,60.63,60.73,183234.0,57.4337,57.5094,57.3769,57.4715,183234.0
2023-02-08 14:35:00,60.74,60.78,60.7,60.78,11103.0,57.481,57.5188,57.4431,57.5188,11103.0
2023-02-08 14:40:00,60.78,60.83,60.75,60.83,28313.0,57.5188,57.5661,57.4904,57.5661,28313.0
2023-02-08 14:45:00,60.84,60.84,60.69,60.75,47866.0,57.5756,57.5756,57.4337,57.4904,47866.0
2023-02-08 14:50:00,60.74,60.8,60.73,60.78,13194.0,57.481,57.5378,57.4715,57.5188,13194.0
2023-02-08 14:55:00,60.77,60.83,60.76,60.79,15011.0,57.5094,57.5661,57.4999,57.5283,15011.0
2023-02-08 15:00:00,60.79,60.83,60.76,60.77,29130.0,57.5283,57.5661,57.4999,57.5094,29130.0
2023-02-08 15:05:00,60.76,60.81,60.74,60.81,21606.0,57.4999,57.5472,57.481,57.5472,21606.0
2023-02-08 15:10:00,60.81,60.81,60.67,60.76,32469.0,57.5472,57.5472,57.4147,57.4999,32469.0
2023-02-08 15:15:00,60.77,60.8,60.72,60.74,36874.0,57.5094,57.5378,57.462,57.481,36874.0
2023-02-08 15:20:00,60.74,60.87,60.73,60.87,25768.0,57.481,57.604,57.4715,57.604,25768.0
2023-02-08 15:25:00,60.87,60.89,60.82,60.86,25919.0,57.604,57.6229,57.5567,57.5945,25919.0
2023-02-08 15:30:00,60.85,60.91,60.75,60.76,34333.0,57.5851,57.6419,57.4904,57.4999,34333.0
2023-02-08 15:35:00,60.76,60.9,60.76,60.89,39911.0,57.4999,57.6324,57.4999,57.6229,39911.0
2023-02-08 15:40:00,60.9,60.95,60.85,60.93,92456.0,57.6324,57.6797,57.5851,57.6608,92456.0
2023-02-08 15:45:00,60.92,60.92,60.72,60.76,155634.0,57.6513,57.6513,57.462,57.4999,155634.0
2023-02-08 15:50:00,60.75,60.95,60.73,60.93,232615.0,57.4904,57.6797,57.4715,57.6608,232615.0
2023-02-08 15:55:00,60.93,61.04,60.88,60.97,403821.0,57.6608,57.7649,57.6135,57.6986,403821.0
2023-02-09 09:30:00,61.44,61.54,61.27,61.32,47662.0,58.1434,58.238,57.9825,58.0299,47662.0
2023-02-09 09:35:00,61.28,61.37,61.28,61.37,10314.0,57.992,58.0772,57.992,58.0772,10314.0
2023-02-09 09:40:00,61.38,61.42,61.32,61.37,26315.0,58.0866,58.1245,58.0299,58.0772,26315.0
2023-02-09 09:45:00,61.38,61.56,61.28,61.54,32434.0,58.0866,58.257,57.992,58.238,32434.0
2023-02-09 09:50:00,61.57,61.6,61.47,61.52,14630.0,58.2664,58.2948,58.1718,58.2191,14630.0
2023-02-09 09:55:00,61.49,61.51,61.2,61.32,36794.0,58.1907,58.2097,57.9163,58.0299,36794.0
2023-02-09 10:00:00,61.33,61.42,61.31,61.33,14307.0,58.0393,58.1245,58.0204,58.0393,14307.0
2023-02-09 10:05:00,61.33,61.41,61.26,61.3,35817.0,58.0393,58.115,57.9731,58.0109,35817.0
2023-02-09 10:10:00,61.3,61.41,61.24,61.36,59945.0,58.0109,58.115,57.9541,58.0677,59945.0
2023-02-09 10:15:00,61.32,61.43,61.32,61.42,36358.0,58.0299,58.134,58.0299,58.1245,36358.0
2023-02-09 10:20:00,61.43,61.53,61.42,61.5,34686.0,58.134,58.2286,58.1245,58.2002,34686.0
2023-02-09 10:25:00,61.46,61.47,61.33,61.36,21861.0,58.1623,58.1718,58.0393,58.0677,21861.0
2023-02-09 10:30:00,61.37,61.44,61.3,61.39,28653.0,58.0772,58.1434,58.0109,58.0961,28653.0
2023-02-09 10:35:00,61.38,61.43,61.36,61.43,22142.0,58.0866,58.134,58.0677,58.134,22142.0
2023-02-09 10:40:00,61.42,61.43,61.34,61.35,13994.0,58.1245,58.134,58.0488,58.0582,13994.0
2023-02-09 10:45:00,61.34,61.37,61.3,61.34,11477.0,58.0488,58.0772,58.0109,58.0488,11477.0
2023-02-09 10:50:00,61.35,61.47,61.35,61.46,23017.0,58.0582,58.1718,58.0582,58.1623,23017.0
2023-02-09 10:55:00,61.47,61.58,61.46,61.53,27028.0,58.1718,58.2759,58.1623,58.2286,27028.0
2023-02-09 11:00:00,61.54,61.57,61.46,61.5,37013.0,58.238,58.2664,58.1623,58.2002,37013.0
2023-02-09 11:05:00,61.51,61.57,61.47,61.57,15266.0,58.2097,58.2664,58.1718,58.2664,15266.0
2023-02-09 11:10:00,61.57,61.58,61.5,61.56,24046.0,58.2664,58.2759,58.2002,58.257,24046.0
2023-02-09 11:15:00,61.57,61.57,61.51,61.51,19156.0,58.2664,58.2664,58.2097,58.2097,19156.0
2023-02-09 11:20:00,61.51,61.59,61.5,61.58,17142.0,58.2097,58.2854,58.2002,58.2759,17142.0
2023-02-09 11:25:00,61.59,61.67,61.59,61.66,33102.0,58.2854,58.3611,58.2854,58.3516,33102.0
2023-02-09 11:30:00,61.66,61.7,61.6,61.61,36343.0,58.3516,58.3895,58.2948,58.3043,36343.0
2023-02-09 11:35:00,61.61,61.63,61.48,61.5,27713.0,58.3043,58.3232,58.1813,58.2002,27713.0
2023-02-09 11:40:00,61.48,61.49,61.45,61.47,10863.0,58.1813,58.1907,58.1529,58.1718,10863.0
2023-02-09 11:45:00,61.46,61.53,61.43,61.53,25133.0,58.1623,58.2286,58.134,58.2286,25133.0
2023-02-09 11:50:00,61.53,61.6,61.49,61.57,23454.0,58.2286,58.2948,58.1907,58.2664,23454.0
2023-02-09 11:55:00,61.57,61.65,61.51,61.52,32813.0,58.2664,58.3421,58.2097,58.2191,32813.0
2023-02-09 12:00:00,61.53,61.62,61.49,61.51,19287.0,58.2286,58.3138,58.1907,58.2097,19287.0
2023-02-09 12:05:00,61.52,61.62,61.52,61.59,11891.0,58.2191,58.3138,58.2191,58.2854,11891.0
2023-02-09 12:10:00,61.58,61.58,61.52,61.56,15056.0,58.2759,58.2759,58.2191,58.257,15056.0
2023-02-09 12:15:00,61.57,61.58,61.49,61.55,14351.0,58.2664,58.2759,58.1907,58.2475,14351.0
2023-02-09 12:20:00,61.54,61.59,61.51,61.57,10936.0,58.238,58.2854,58.2097,58.2664,10936.0
2023-02-09 12:25:00,61.58,61.58,61.47,61.47,23598.0,58.2759,58.2759,58.1718,58.1718,23598.0
2023-02-09 12:30:00,61.47,61.49,61.38,61.4,27301.0,58.1718,58.1907,58.0866,58.1056,27301.0
2023-02-09 12:35:00,61.39,61.4,61.31,61.31,11284.0,58.0961,58.1056,58.0204,58.0204,11284.0
2023-02-09 12:40:00,61.31,61.36,61.29,61.3,12048.0,58.0204,58.0677,58.0015,58.0109,12048.0
2023-02-09 12:45:00,61.3,61.3,61.21,61.27,20557.0,58.0109,58.0109,57.9258,57.9825,20557.0
2023-02-09 12:50:00,61.28,61.31,61.25,61.29,13980.0,57.992,58.0204,57.9636,58.0015,13980.0
2023-02-09 12:55:00,61.29,61.33,61.28,61.32,18560.0,58.0015,58.0393,57.992,58.0299,18560.0
2023-02-09 13:00:00,61.33,61.36,61.28,61.3,24885.0,58.0393,58.0677,57.992,58.0109,24885.0
2023-02-09 13:05:00,61.31,61.34,61.25,61.26,9258.0,58.0204,58.0488,57.9636,57.9731,9258.0
2023-02-09 13:10:00,61.26,61.29,61.2,61.21,10110.0,57.9731,58.0015,57.9163,57.9258,10110.0
2023-02-09 13:15:00,61.21,61.29,61.19,61.26,9437.0,57.9258,58.0015,57.9068,57.9731,9437.0
2023-02-09 13:20:00,61.25,61.29,61.2,61.21,27258.0,57.9636,58.0015,57.9163,57.9258,27258.0
2023-02-09 13:25:00,61.21,61.24,61.16,61.16,11732.0,57.9258,57.9541,57.8784,57.8784,11732.0
2023-02-09 13:30:00,61.15,61.26,61.12,61.25,14277.0,57.869,57.9731,57.8406,57.9636,14277.0
2023-02-09 13:35:00,61.26,61.26,61.12,61.12,15218.0,57.9731,57.9731,57.8406,57.8406,15218.0
2023-02-09 13:40:00,61.12,61.14,61.08,61.09,31924.0,57.8406,57.8595,57.8027,57.8122,31924.0
2023-02-09 13:45:00,61.07,61.1,61.03,61.09,11256.0,57.7933,57.8217,57.7554,57.8122,11256.0
2023-02-09 13:50:00,61.1,61.11,61.04,61.08,17264.0,57.8217,57.8311,57.7649,57.8027,17264.0
2023-02-09 13:55:00,61.09,61.09,61.01,61.07,16362.0,57.8122,57.8122,57.7365,57.7933,16362.0
2023-02-09 14:00:00,61.09,61.14,61.01,61.03,17168.0,57.8122,57.8595,57.7365,57.7554,17168.0
2023-02-09 14:05:00,61.02,61.08,61.01,61.03,8598.0,57.746,57.8027,57.7365,57.7554,8598.0
2023-02-09 14:10:00,61.03,61.03,60.97,60.99,6853.0,57.7554,57.7554,57.6986,57.7176,6853.0
2023-02-09 14:15:00,60.99,61.01,60.9,61.0,20069.0,57.7176,57.7365,57.6324,57.727,20069.0
2023-02-09 14:20:00,61.0,61.03,60.94,60.95,18620.0,57.727,57.7554,57.6702,57.6797,18620.0
2023-02-09 14:25:00,60.95,60.95,60.91,60.92,11930.0,57.6797,57.6797,57.6419,57.6513,11930.0
2023-02-09 14:30:00,60.91,60.99,60.91,60.92,10846.0,57.6419,57.7176,57.6419,57.6513,10846.0
2023-02-09 14:35:00,60.92,60.94,60.9,60.9,10247.0,57.6513,57.6702,57.6324,57.6324,10247.0
2023-02-09 14:40:00,60.89,61.0,60.88,60.98,8242.0,57.6229,57.727,57.6135,57.7081,8242.0
2023-02-09 14:45:00,60.99,61.0,60.92,60.99,11118.0,57.7176,57.727,57.6513,57.7176,11118.0
2023-02-09 14:50:00,60.98,60.98,60.89,60.9,11548.0,57.7081,57.7081,57.6229,57.6324,11548.0
2023-02-09 14:55:00,60.89,60.92,60.86,60.91,13854.0,57.6229,57.6513,57.5945,57.6419,13854.0
2023-02-09 15:00:00,60.91,60.91,60.79,60.81,17082.0,57.6419,57.6419,57.5283,57.5472,17082.0
2023-02-09 15:05:00,60.81,60.86,60.77,60.86,11174.0,57.5472,57.5945,57.5094,57.5945,11174.0
2023-02-09 15:10:00,60.84,60.84,60.76,60.76,16906.0,57.5756,57.5756,57.4999,57.4999,16906.0
2023-02-09 15:15:00,60.76,60.81,60.74,60.79,35400.0,57.4999,57.5472,57.481,57.5283,35400.0
2023-02-09 15:20:00,60.79,60.81,60.71,60.77,38323.0,57.5283,57.5472,57.4526,57.5094,38323.0
2023-02-09 15:25:00,60.77,60.77,60.66,60.71,43506.0,57.5094,57.5094,57.4053,57.4526,43506.0
2023-02-09 15:30:00,60.71,60.77,60.69,60.72,56384.0,57.4526,57.5094,57.4337,57.462,56384.0
2023-02-09 15:35:00,60.72,60.91,60.7,60.91,32883.0,57.462,57.6419,57.4431,57.6419,32883.0
2023-02-09 15:40:00,60.91,60.98,60.88,60.96,52246.0,57.6419,57.7081,57.6135,57.6892,52246.0
2023-02-09 15:45:00,60.96,61.02,60.91,60.91,63038.0,57.6892,57.746,57.6419,57.6419,63038.0
2023-02-09 15:50:00,60.91,61.09,60.91,61.04,110837.0,57.6419,57.8122,57.6419,57.7649,110837.0
2023-02-09 15:55:00,61.03,61.04,60.82,60.88,343588.0,57.7554,57.7649,57.5567,57.6135,343588.0
2023-02-10 09:30:00,60.8,61.04,60.8,61.04,26552.0,57.5378,57.7649,57.5378,57.7649,26552.0
2023-02-10 09:35:00,61.01,61.01,60.75,60.86,20985.0,57.7365,57.7365,57.4904,57.5945,20985.0
2023-02-10 09:40:00,60.87,60.95,60.8,60.95,11982.0,57.604,57.6797,57.5378,57.6797,11982.0
2023-02-10 09:45:00,60.95,61.06,60.93,61.03,25580.0,57.6797,57.7838,57.6608,57.7554,25580.0
2023-02-10 09:50:00,61.01,61.08,60.97,61.0,14741.0,57.7365,57.8027,57.6986,57.727,14741.0
2023-02-10 09:55:00,61.01,61.03,60.96,61.0,13422.0,57.7365,57.7554,57.6892,57.727,13422.0
2023-02-10 10:00:00,60.98,61.17,60.93,61.09,32796.0,57.7081,57.8879,57.6608,57.8122,32796.0
2023-02-10 10:05:00,61.11,61.15,61.08,61.13,32318.0,57.8311,57.869,57.8027,57.85,32318.0
2023-02-10 10:10:00,61.14,61.25,61.12,61.16,37037.0,57.8595,57.9636,57.8406,57.8784,37037.0
2023-02-10 10:15:00,61.16,61.28,61.13,61.21,11583.0,57.8784,57.992,57.85,57.9258,11583.0
2023-02-10 10:20:00,61.21,61.3,61.2,61.3,13440.0,57.9258,58.0109,57.9163,58.0109,13440.0
2023-02-10 10:25:00,61.29,61.39,61.29,61.36,22909.0,58.0015,58.0961,58.0015,58.0677,22909.0
2023-02-10 10:30:00,61.35,61.37,61.25,61.3,24128.0,58.0582,58.0772,57.9636,58.0109,24128.0
2023-02-10 10:35:00,61.3,61.33,61.26,61.32,10812.0,58.0109,58.0393,57.9731,58.0299,10812.0
2023-02-10 10:40:00,61.31,61.35,61.26,61.32,20615.0,58.0204,58.0582,57.9731,58.0299,20615.0
2023-02-10 10:45:00,61.32,61.34,61.27,61.31,13018.0,58.0299,58.0488,57.9825,58.0204,13018.0
2023-02-10 10:50:00,61.31,61.31,61.16,61.21,23567.0,58.0204,58.0204,57.8784,57.9258,23567.0
2023-02-10 10:55:00,61.22,61.25,61.19,61.25,14288.0,57.9352,57.9636,57.9068,57.9636,14288.0
2023-02-10 11:00:00,61.25,61.31,61.19,61.22,38572.0,57.9636,58.0204,57.9068,57.9352,38572.0
2023-02-10 11:05:00,61.2,61.24,61.13,61.16,31784.0,57.9163,57.9541,57.85,57.8784,31784.0
2023-02-10 11:10:00,61.16,61.21,61.13,61.2,18567.0,57.8784,57.9258,57.85,57.9163,18567.0
2023-02-10 11:15:00,61.2,61.22,61.17,61.21,16098.0,57.9163,57.9352,57.8879,57.9258,16098.0
2023-02-10 11:20:00,61.21,61.22,61.16,61.17,18790.0,57.9258,57.9352,57.8784,57.8879,18790.0
2023-02-10 11:25:00,61.16,61.18,61.09,61.15,9956.0,57.8784,57.8974,57.8122,57.869,9956.0
2023-02-10 11:30:00,61.15,61.16,61.1,61.13,10286.0,57.869,57.8784,57.8217,57.85,10286.0
2023-02-10 11:35:00,61.14,61.21,61.14,61.15,12834.0,57.8595,57.9258,57.8595,57.869,12834.0
2023-02-10 11:40:00,61.14,61.18,61.14,61.17,7548.0,57.8595,57.8974,57.8595,57.8879,7548.0
2023-02-10 11:45:00,61.17,61.19,61.12,61.13,9802.0,57.8879,57.9068,57.8406,57.85,9802.0
2023-02-10 11:50:00,61.14,61.21,61.14,61.2,14212.0,57.8595,57.9258,57.8595,57.9163,14212.0
2023-02-10 11:55:00,61.2,61.21,61.09,61.1,19631.0,57.9163,57.9258,57.8122,57.8217,19631.0
2023-02-10 12:00:00,61.09,61.13,61.06,61.06,18998.0,57.8122,57.85,57.7838,57.7838,18998.0
2023-02-10 12:05:00,61.08,61.13,61.06,61.11,23277.0,57.8027,57.85,57.7838,57.8311,23277.0
2023-02-10 12:10:00,61.11,61.11,60.99,61.03,9522.0,57.8311,57.8311,57.7176,57.7554,9522.0
2023-02-10 12:15:00,61.03,61.09,61.01,61.09,11961.0,57.7554,57.8122,57.7365,57.8122,11961.0
2023-02-10 12:20:00,61.09,61.2,61.07,61.18,35337.0,57.8122,57.9163,57.7933,57.8974,35337.0
2023-02-10 12:25:00,61.18,61.21,61.12,61.16,17044.0,57.8974,57.9258,57.8406,57.8784,17044.0
2023-02-10 12:30:00,61.16,61.3,61.15,61.22,21962.0,57.8784,58.0109,57.869,57.9352,21962.0
2023-02-10 12:35:00,61.21,61.25,61.2,61.23,14726.0,57.9258,57.9636,57.9163,57.9447,14726.0
2023-02-10 12:40:00,61.22,61.32,61.2,61.32,38207.0,57.9352,58.0299,57.9163,58.0299,38207.0
2023-02-10 12:45:00,61.32,61.33,61.23,61.24,17126.0,58.0299,58.0393,57.9447,57.9541,17126.0
2023-02-10 12:50:00,61.25,61.29,61.24,61.29,5616.0,57.9636,58.0015,57.9541,58.0015,5616.0
2023-02-10 12:55:00,61.29,61.37,61.28,61.36,10960.0,58.0015,58.0772,57.992,58.0677,10960.0
2023-02-10 13:00:00,61.36,61.37,61.28,61.29,17233.0,58.0677,58.0772,57.992,58.0015,17233.0
2023-02-10 13:05:00,61.29,61.33,61.23,61.23,8511.0,58.0015,58.0393,57.9447,57.9447,8511.0
2023-02-10 13:10:00,61.22,61.28,61.22,61.28,13084.0,57.9352,57.992,57.9352,57.992,13084.0
2023-02-10 13:15:00,61.29,61.31,61.27,61.3,10503.0,58.0015,58.0204,57.9825,58.0109,10503.0
2023-02-10 13:20:00,61.29,61.33,61.24,61.24,13658.0,58.0015,58.0393,57.9541,57.9541,13658.0
2023-02-10 13:25:00,61.25,61.3,61.23,61.24,8453.0,57.9636,58.0109,57.9447,57.9541,8453.0
2023-02-10 13:30:00,61.23,61.24,61.2,61.23,8416.0,57.9447,57.9541,57.9163,57.9447,8416.0
2023-02-10 13:35:00,61.22,61.25,61.22,61.25,15682.0,57.9352,57.9636,57.9352,57.9636,15682.0
2023-02-10 13:40:00,61.25,61.25,61.15,61.19,19973.0,57.9636,57.9636,57.869,57.9068,19973.0
2023-02-10 13:45:00,61.18,61.21,61.16,61.19,8821.0,57.8974,57.9258,57.8784,57.9068,8821.0
2023-02-10 13:50:00,61.18,61.2,61.11,61.12,12258.0,57.8974,57.9163,57.8311,57.8406,12258.0
2023-02-10 13:55:00,61.12,61.15,61.1,61.11,9129.0,57.8406,57.869,57.8217,57.8311,9129.0
2023-02-10 14:00:00,61.11,61.13,61.05,61.08,15535.0,57.8311,57.85,57.7743,57.8027,15535.0
2023-02-10 14:05:00,61.08,61.11,61.06,61.11,16509.0,57.8027,57.8311,57.7838,57.8311,16509.0
2023-02-10 14:10:00,61.1,61.12,61.05,61.1,14500.0,57.8217,57.8406,57.7743,57.8217,14500.0
2023-02-10 14:15:00,61.11,61.16,61.11,61.16,20719.0,57.8311,57.8784,57.8311,57.8784,20719.0
2023-02-10 14:20:00,61.16,61.18,61.09,61.14,40640.0,57.8784,57.8974,57.8122,57.8595,40640.0
2023-02-10 14:25:00,61.14,61.16,61.06,61.11,19359.0,57.8595,57.8784,57.7838,57.8311,19359.0
2023-02-10 14:30:00,61.1,61.19,61.09,61.18,28454.0,57.8217,57.9068,57.8122,57.8974,28454.0
2023-02-10 14:35:00,61.18,61.21,61.14,61.18,17866.0,57.8974,57.9258,57.8595,57.8974,17866.0
2023-02-10 14:40:00,61.18,61.19,61.13,61.14,19152.0,57.8974,57.9068,57.85,57.8595,19152.0
2023-02-10 14:45:00,61.14,61.16,61.12,61.15,17589.0,57.8595,57.8784,57.8406,57.869,17589.0
2023-02-10 14:50:00,61.15,61.18,61.12,61.18,15817.0,57.869,57.8974,57.8406,57.8974,15817.0
2023-02-10 14:55:00,61.18,61.22,61.17,61.18,12725.0,57.8974,57.9352,57.8879,57.8974,12725.0
2023-02-10 15:00:00,61.19,61.25,61.19,61.19,14908.0,57.9068,57.9636,57.9068,57.9068,14908.0
2023-02-10 15:05:00,61.19,61.24,61.18,61.18,9370.0,57.9068,57.9541,57.8974,57.8974,9370.0
2023-02-10 15:10:00,61.17,61.22,61.14,61.15,14552.0,57.8879,57.9352,57.8595,57.869,14552.0
2023-02-10 15:15:00,61.17,61.19,61.13,61.18,26340.0,57.8879,57.9068,57.85,57.8974,26340.0
2023-02-10 15:20:00,61.18,61.2,61.14,61.15,12595.0,57.8974,57.9163,57.8595,57.869,12595.0
2023-02-10 15:25:00,61.15,61.2,61.14,61.18,29501.0,57.869,57.9163,57.8595,57.8974,29501.0
2023-02-10 15:30:00,61.17,61.25,61.15,61.25,35654.0,57.8879,57.9636,57.869,57.9636,35654.0
2023-02-10 15:35:00,61.24,61.3,61.23,61.3,24077.0,57.9541,58.0109,57.9447,58.0109,24077.0
2023-02-10 15:40:00,61.29,61.3,61.23,61.27,34982.0,58.0015,58.0109,57.9447,57.9825,34982.0
2023-02-10 15:45:00,61.28,61.34,61.27,61.34,45420.0,57.992,58.0488,57.9825,58.0488,45420.0
2023-02-10 15:50:00,61.33,61.33,61.19,61.22,132922.0,58.0393,58.0393,57.9068,57.9352,132922.0
2023-02-10 15:55:00,61.22,61.37,61.22,61.31,260360.0,57.9352,58.0772,57.9352,58.0204,260360.0
2023-02-13 09:30:00,61.35,61.47,61.22,61.45,25506.0,58.0582,58.1718,57.9352,58.1529,25506.0
2023-02-13 09:35:00,61.45,61.47,61.33,61.38,8630.0,58.1529,58.1718,58.0393,58.0866,8630.0
2023-02-13 09:40:00,61.38,61.48,61.34,61.42,23421.0,58.0866,58.1813,58.0488,58.1245,23421.0
2023-02-13 09:45:00,61.43,61.52,61.38,61.52,15304.0,58.134,58.2191,58.0866,58.2191,15304.0
2023-02-13 09:50:00,61.53,61.61,61.49,61.61,11092.0,58.2286,58.3043,58.1907,58.3043,11092.0
2023-02-13 09:55:00,61.61,61.65,61.59,61.59,14906.0,58.3043,58.3421,58.2854,58.2854,14906.0
2023-02-13 10:00:00,61.59,61.69,61.57,61.64,19570.0,58.2854,58.38,58.2664,58.3327,19570.0
2023-02-13 10:05:00,61.65,61.77,61.64,61.75,15375.0,58.3421,58.4557,58.3327,58.4368,15375.0
2023-02-13 10:10:00,61.74,61.77,61.67,61.75,17076.0,58.4273,58.4557,58.3611,58.4368,17076.0
2023-02-13 10:15:00,61.75,61.77,61.62,61.62,19803.0,58.4368,58.4557,58.3138,58.3138,19803.0
2023-02-13 10:20:00,61.62,61.7,61.62,61.68,22493.0,58.3138,58.3895,58.3138,58.3705,22493.0
2023-02-13 10:25:00,61.68,61.78,61.68,61.76,17747.0,58.3705,58.4652,58.3705,58.4462,17747.0
2023-02-13 10:30:00,61.76,61.83,61.74,61.82,32295.0,58.4462,58.5125,58.4273,58.503,32295.0
2023-02-13 10:35:00,61.82,61.87,61.78,61.86,25464.0,58.503,58.5503,58.4652,58.5409,25464.0
2023-02-13 10:40:00,61.87,61.89,61.79,61.8,34667.0,58.5503,58.5693,58.4746,58.4841,34667.0
2023-02-13 10:45:00,61.79,61.79,61.73,61.79,31006.0,58.4746,58.4746,58.4179,58.4746,31006.0
2023-02-13 10:50:00,61.79,61.84,61.78,61.79,21515.0,58.4746,58.522,58.4652,58.4746,21515.0
2023-02-13 10:55:00,61.78,61.82,61.75,61.77,69069.0,58.4652,58.503,58.4368,58.4557,69069.0
2023-02-13 11:00:00,61.77,61.81,61.74,61.77,55249.0,58.4557,58.4936,58.4273,58.4557,55249.0
2023-02-13 11:05:00,61.77,61.82,61.75,61.78,108099.0,58.4557,58.503,58.4368,58.4652,108099.0
2023-02-13 11:10:00,61.78,61.82,61.7,61.78,86187.0,58.4652,58.503,58.3895,58.4652,86187.0
2023-02-13 11:15:00,61.78,61.78,61.67,61.7,13697.0,58.4652,58.4652,58.3611,58.3895,13697.0
2023-02-13 11:20:00,61.69,61.71,61.66,61.69,12492.0,58.38,58.3989,58.3516,58.38,12492.0
2023-02-13 11:25:00,61.69,61.78,61.68,61.76,17304.0,58.38,58.4652,58.3705,58.4462,17304.0
2023-02-13 11:30:00,61.76,61.76,61.65,61.68,30435.0,58.4462,58.4462,58.3421,58.3705,30435.0
2023-02-13 11:35:00,61.68,61.72,61.64,61.64,14934.0,58.3705,58.4084,58.3327,58.3327,14934.0
2023-02-13 11:40:00,61.63,61.71,61.62,61.71,16896.0,58.3232,58.3989,58.3138,58.3989,16896.0
2023-02-13 11:45:00,61.71,61.77,61.68,61.72,12859.0,58.3989,58.4557,58.3705,58.4084,12859.0
2023-02-13 11:50:00,61.72,61.72,61.64,61.65,21419.0,58.4084,58.4084,58.3327,58.3421,21419.0
2023-02-13 11:55:00,61.64,61.67,61.62,61.64,13158.0,58.3327,58.3611,58.3138,58.3327,13158.0
2023-02-13 12:00:00,61.63,61.64,61.55,61.55,17701.0,58.3232,58.3327,58.2475,58.2475,17701.0
2023-02-13 12:05:00,61.55,61.6,61.53,61.6,19731.0,58.2475,58.2948,58.2286,58.2948,19731.0
2023-02-13 12:10:00,61.6,61.65,61.6,61.63,17934.0,58.2948,58.3421,58.2948,58.3232,17934.0
2023-02-13 12:15:00,61.63,61.68,61.63,61.65,12624.0,58.3232,58.3705,58.3232,58.3421,12624.0
2023-02-13 12:20:00,61.66,61.72,61.65,61.69,11051.0,58.3516,58.4084,58.3421,58.38,11051.0
2023-02-13 12:25:00,61.69,61.71,61.62,61.66,24331.0,58.38,58.3989,58.3138,58.3516,24331.0
2023-02-13 12:30:00,61.66,61.67,61.61,61.67,34043.0,58.3516,58.3611,58.3043,58.3611,34043.0
2023-02-13 12:35:00,61.67,61.7,61.66,61.7,20146.0,58.3611,58.3895,58.3516,58.3895,20146.0
2023-02-13 12:40:00,61.7,61.72,61.67,61.68,13753.0,58.3895,58.4084,58.3611,58.3705,13753.0
2023-02-13 12:45:00,61.69,61.74,61.69,61.71,10304.0,58.38,58.4273,58.38,58.3989,10304.0
2023-02-13 12:50:00,61.71,61.75,61.7,61.71,13660.0,58.3989,58.4368,58.3895,58.3989,13660.0
2023-02-13 12:55:00,61.71,61.76,61.71,61.76,9837.0,58.3989,58.4462,58.3989,58.4462,9837.0
2023-02-13 13:00:00,61.76,61.78,61.72,61.74,11687.0,58.4462,58.4652,58.4084,58.4273,11687.0
2023-02-13 13:05:00,61.73,61.75,61.68,61.69,13676.0,58.4179,58.4368,58.3705,58.38,13676.0
2023-02-13 13:10:00,61.69,61.73,61.69,61.72,17320.0,58.38,58.4179,58.38,58.4084,17320.0
2023-02-13 13:15:00,61.71,61.75,61.7,61.75,16269.0,58.3989,58.4368,58.3895,58.4368,16269.0
2023-02-13 13:20:00,61.76,61.77,61.73,61.75,15215.0,58.4462,58.4557,58.4179,58.4368,15215.0
2023-02-13 13:25:00,61.75,61.76,61.71,61.74,33302.0,58.4368,58.4462,58.3989,58.4273,33302.0
2023-02-13 13:30:00,61.75,61.83,61.75,61.8,19277.0,58.4368,58.5125,58.4368,58.4841,19277.0
2023-02-13 13:35:00,61.8,61.82,61.79,61.81,14178.0,58.4841,58.503,58.4746,58.4936,14178.0
2023-02-13 13:40:00,61.8,61.88,61.79,61.88,18880.0,58.4841,58.5598,58.4746,58.5598,18880.0
2023-02-13 13:45:00,61.88,61.94,61.88,61.92,21964.0,58.5598,58.6166,58.5598,58.5977,21964.0
2023-02-13 13:50:00,61.92,61.93,61.89,61.91,20819.0,58.5977,58.6071,58.5693,58.5882,20819.0
2023-02-13 13:55:00,61.91,61.95,61.91,61.92,15348.0,58.5882,58.6261,58.5882,58.5977,15348.0
2023-02-13 14:00:00,61.93,61.97,61.86,61.87,24368.0,58.6071,58.645,58.5409,58.5503,24368.0
2023-02-13 14:05:00,61.87,61.9,61.86,61.87,16040.0,58.5503,58.5787,58.5409,58.5503,16040.0
2023-02-13 14:10:00,61.87,61.91,61.84,61.89,16738.0,58.5503,58.5882,58.522,58.5693,16738.0
2023-02-13 14:15:00,61.89,61.94,61.88,61.89,13113.0,58.5693,58.6166,58.5598,58.5693,13113.0
2023-02-13 14:20:00,61.89,61.95,61.89,61.9,18320.0,58.5693,58.6261,58.5693,58.5787,18320.0
2023-02-13 14:25:00,61.89,61.91,61.85,61.87,19055.0,58.5693,58.5882,58.5314,58.5503,19055.0
2023-02-13 14:30:00,61.87,61.89,61.82,61.82,24198.0,58.5503,58.5693,58.503,58.503,24198.0
2023-02-13 14:35:00,61.81,61.87,61.8,61.85,30712.0,58.4936,58.5503,58.4841,58.5314,30712.0
2023-02-13 14:40:00,61.85,61.87,61.79,61.86,29278.0,58.5314,58.5503,58.4746,58.5409,29278.0
2023-02-13 14:45:00,61.87,61.9,61.84,61.9,17433.0,58.5503,58.5787,58.522,58.5787,17433.0
2023-02-13 14:50:00,61.88,61.89,61.83,61.87,31958.0,58.5598,58.5693,58.5125,58.5503,31958.0
2023-02-13 14:55:00,61.87,61.89,61.85,61.88,13752.0,58.5503,58.5693,58.5314,58.5598,13752.0
2023-02-13 15:00:00,61.88,61.88,61.82,61.85,24710.0,58.5598,58.5598,58.503,58.5314,24710.0
2023-02-13 15:05:00,61.86,61.9,61.83,61.89,28206.0,58.5409,58.5787,58.5125,58.5693,28206.0
2023-02-13 15:10:00,61.89,61.9,61.83,61.83,26003.0,58.5693,58.5787,58.5125,58.5125,26003.0
2023-02-13 15:15:00,61.83,61.87,61.81,61.87,20748.0,58.5125,58.5503,58.4936,58.5503,20748.0
2023-02-13 15:20:00,61.87,61.95,61.85,61.88,30068.0,58.5503,58.6261,58.5314,58.5598,30068.0
2023-02-13 15:25:00,61.89,61.91,61.86,61.87,34014.0,58.5693,58.5882,58.5409,58.5503,34014.0
2023-02-13 15:30:00,61.87,61.95,61.87,61.9,36325.0,58.5503,58.6261,58.5503,58.5787,36325.0
2023-02-13 15:35:00,61.9,62.03,61.9,62.03,44634.0,58.5787,58.7018,58.5787,58.7018,44634.0
2023-02-13 15:40:00,62.03,62.07,62.01,62.06,54425.0,58.7018,58.7396,58.6828,58.7301,54425.0
2023-02-13 15:45:00,62.06,62.07,61.98,62.02,70664.0,58.7301,58.7396,58.6544,58.6923,70664.0
2023-02-13 15:50:00,62.01,62.02,61.92,61.96,106468.0,58.6828,58.6923,58.5977,58.6355,106468.0
2023-02-13 15:55:00,61.97,62.02,61.91,61.96,303629.0,58.645,58.6923,58.5882,58.6355,303629.0
2023-02-14 09:30:00,61.67,61.94,61.66,61.77,33213.0,58.3611,58.6166,58.3516,58.4557,33213.0
2023-02-14 09:35:00,61.73,61.74,61.53,61.63,24344.0,58.4179,58.4273,58.2286,58.3232,24344.0
2023-02-14 09:40:00,61.63,61.74,61.61,61.71,21635.0,58.3232,58.4273,58.3043,58.3989,21635.0
2023-02-14 09:45:00,61.71,61.86,61.71,61.76,17262.0,58.3989,58.5409,58.3989,58.4462,17262.0
2023-02-14 09:50:00,61.77,61.87,61.76,61.8,11739.0,58.4557,58.5503,58.4462,58.4841,11739.0
2023-02-14 09:55:00,61.81,61.86,61.77,61.79,12898.0,58.4936,58.5409,58.4557,58.4746,12898.0
2023-02-14 10:00:00,61.78,61.83,61.75,61.79,11136.0,58.4652,58.5125,58.4368,58.4746,11136.0
2023-02-14 10:05:00,61.77,61.79,61.74,61.76,7899.0,58.4557,58.4746,58.4273,58.4462,7899.0
2023-02-14 10:10:00,61.75,61.91,61.74,61.86,10771.0,58.4368,58.5882,58.4273,58.5409,10771.0
2023-02-14 10:15:00,61.91,61.97,61.88,61.92,46459.0,58.5882,58.645,58.5598,58.5977,46459.0
2023-02-14 10:20:00,61.93,61.94,61.87,61.88,23004.0,58.6071,58.6166,58.5503,58.5598,23004.0
2023-02-14 10:25:00,61.86,61.89,61.77,61.78,23151.0,58.5409,58.5693,58.4557,58.4652,23151.0
2023-02-14 10:30:00,61.8,61.82,61.69,61.69,22928.0,58.4841,58.503,58.38,58.38,22928.0
2023-02-14 10:35:00,61.69,61.69,61.39,61.4,16474.0,58.38,58.38,58.0961,58.1056,16474.0
2023-02-14 10:40:00,61.35,61.44,61.32,61.44,120842.0,58.0582,58.1434,58.0299,58.1434,120842.0
2023-02-14 10:45:00,61.44,61.61,61.31,61.54,74793.0,58.1434,58.3043,58.0204,58.238,74793.0
2023-02-14 10:50:00,61.54,61.55,61.32,61.42,63870.0,58.238,58.2475,58.0299,58.1245,63870.0
2023-02-14 10:55:00,61.44,61.47,61.35,61.41,34620.0,58.1434,58.1718,58.0582,58.115,34620.0
2023-02-14 11:00:00,61.42,61.51,61.38,61.44,45015.0,58.1245,58.2097,58.0866,58.1434,45015.0
2023-02-14 11:05:00,61.38,61.45,61.35,61.36,21544.0,58.0866,58.1529,58.0582,58.0677,21544.0
2023-02-14 11:10:00,61.36,61.38,61.3,61.32,8262.0,58.0677,58.0866,58.0109,58.0299,8262.0
2023-02-14 11:15:00,61.31,61.46,61.29,61.43,25142.0,58.0204,58.1623,58.0015,58.134,25142.0
2023-02-14 11:20:00,61.42,61.52,61.4,61.47,53952.0,58.1245,58.2191,58.1056,58.1718,53952.0
2023-02-14 11:25:00,61.47,61.5,61.29,61.3,49877.0,58.1718,58.2002,58.0015,58.0109,49877.0
2023-02-14 11:30:00,61.3,61.3,61.04,61.11,48711.0,58.0109,58.0109,57.7649,57.8311,48711.0
2023-02-14 11:35:00,61.1,61.19,61.09,61.12,22615.0,57.8217,57.9068,57.8122,57.8406,22615.0
2023-02-14 11:40:00,61.12,61.25,61.07,61.19,84068.0,57.8406,57.9636,57.7933,57.9068,84068.0
2023-02-14 11:45:00,61.18,61.33,61.18,61.29,46311.0,57.8974,58.0393,57.8974,58.0015,46311.0
2023-02-14 11:50:00,61.29,61.31,61.16,61.27,63840.0,58.0015,58.0204,57.8784,57.9825,63840.0
2023-02-14 11:55:00,61.26,61.32,61.19,61.32,13487.0,57.9731,58.0299,57.9068,58.0299,13487.0
2023-02-14 12:00:00,61.29,61.4,61.27,61.4,68810.0,58.0015,58.1056,57.9825,58.1056,68810.0
2023-02-14 12:05:00,61.41,61.49,61.38,61.48,18286.0,58.115,58.1907,58.0866,58.1813,18286.0
2023-02-14 12:10:00,61.49,61.55,61.49,61.53,45214.0,58.1907,58.2475,58.1907,58.2286,45214.0
2023-02-14 12:15:00,61.52,61.53,61.43,61.45,10811.0,58.2191,58.2286,58.134,58.1529,10811.0
2023-02-14 12:20:00,61.45,61.52,61.42,61.44,6366.0,58.1529,58.2191,58.1245,58.1434,6366.0
2023-02-14 12:25:00,61.44,61.53,61.44,61.51,5604.0,58.1434,58.2286,58.1434,58.2097,5604.0
2023-02-14 12:30:00,61.48,61.55,61.47,61.53,11500.0,58.1813,58.2475,58.1718,58.2286,11500.0
2023-02-14 12:35:00,61.54,61.54,61.48,61.51,6629.0,58.238,58.238,58.1813,58.2097,6629.0
2023-02-14 12:40:00,61.51,61.55,61.5,61.53,8676.0,58.2097,58.2475,58.2002,58.2286,8676.0
2023-02-14 12:45:00,61.54,61.6,61.52,61.59,11079.0,58.238,58.2948,58.2191,58.2854,11079.0
2023-02-14 12:50:00,61.59,61.59,61.54,61.56,8227.0,58.2854,58.2854,58.238,58.257,8227.0
2023-02-14 12:55:00,61.56,61.71,61.55,61.66,35021.0,58.257,58.3989,58.2475,58.3516,35021.0
2023-02-14 13:00:00,61.65,61.85,61.64,61.82,20648.0,58.3421,58.5314,58.3327,58.503,20648.0
2023-02-14 13:05:00,61.81,61.89,61.81,61.83,12442.0,58.4936,58.5693,58.4936,58.5125,12442.0
2023-02-14 13:10:00,61.83,61.86,61.79,61.86,16988.0,58.5125,58.5409,58.4746,58.5409,16988.0
2023-02-14 13:15:00,61.87,61.98,61.86,61.91,19303.0,58.5503,58.6544,58.5409,58.5882,19303.0
2023-02-14 13:20:00,61.91,61.93,61.83,61.84,17945.0,58.5882,58.6071,58.5125,58.522,17945.0
2023-02-14 13:25:00,61.86,61.87,61.76,61.76,17011.0,58.5409,58.5503,58.4462,58.4462,17011.0
2023-02-14 13:30:00,61.77,61.8,61.75,61.8,13046.0,58.4557,58.4841,58.4368,58.4841,13046.0
2023-02-14 13:35:00,61.8,61.81,61.74,61.76,12651.0,58.4841,58.4936,58.4273,58.4462,12651.0
2023-02-14 13:40:00,61.75,61.78,61.68,61.69,11007.0,58.4368,58.4652,58.3705,58.38,11007.0
2023-02-14 13:45:00,61.7,61.77,61.7,61.71,13298.0,58.3895,58.4557,58.3895,58.3989,13298.0
2023-02-14 13:50:00,61.71,61.74,61.69,61.69,16748.0,58.3989,58.4273,58.38,58.38,16748.0
2023-02-14 13:55:00,61.7,61.74,61.68,61.7,10918.0,58.3895,58.4273,58.3705,58.3895,10918.0
2023-02-14 14:00:00,61.7,61.73,61.66,61.69,11563.0,58.3895,58.4179,58.3516,58.38,11563.0
2023-02-14 14:05:00,61.67,61.67,61.54,61.58,17166.0,58.3611,58.3611,58.238,58.2759,17166.0
2023-02-14 14:10:00,61.57,61.6,61.53,61.55,8138.0,58.2664,58.2948,58.2286,58.2475,8138.0
2023-02-14 14:15:00,61.54,61.64,61.53,61.63,9902.0,58.238,58.3327,58.2286,58.3232,9902.0
2023-02-14 14:20:00,61.63,61.64,61.57,61.57,8466.0,58.3232,58.3327,58.2664,58.2664,8466.0
2023-02-14 14:25:00,61.56,61.56,61.51,61.51,10821.0,58.257,58.257,58.2097,58.2097,10821.0
2023-02-14 14:30:00,61.53,61.61,61.51,61.61,13046.0,58.2286,58.3043,58.2097,58.3043,13046.0
2023-02-14 14:35:00,61.62,61.68,61.62,61.68,19595.0,58.3138,58.3705,58.3138,58.3705,19595.0
2023-02-14 14:40:00,61.68,61.72,61.65,61.66,14365.0,58.3705,58.4084,58.3421,58.3516,14365.0
2023-02-14 14:45:00,61.66,61.68,61.61,61.61,13294.0,58.3516,58.3705,58.3043,58.3043,13294.0
2023-02-14 14:50:00,61.62,61.65,61.56,61.56,13854.0,58.3138,58.3421,58.257,58.257,13854.0
2023-02-14 14:55:00,61.56,61.6,61.54,61.59,13748.0,58.257,58.2948,58.238,58.2854,13748.0
2023-02-14 15:00:00,61.59,61.61,61.53,61.55,18337.0,58.2854,58.3043,58.2286,58.2475,18337.0
2023-02-14 15:05:00,61.54,61.56,61.49,61.55,15105.0,58.238,58.257,58.1907,58.2475,15105.0
2023-02-14 15:10:00,61.55,61.62,61.51,61.62,20300.0,58.2475,58.3138,58.2097,58.3138,20300.0
2023-02-14 15:15:00,61.61,61.63,61.58,61.63,14577.0,58.3043,58.3232,58.2759,58.3232,14577.0
2023-02-14 15:20:00,61.62,61.67,61.62,61.66,16617.0,58.3138,58.3611,58.3138,58.3516,16617.0
2023-02-14 15:25:00,61.67,61.75,61.66,61.7,26904.0,58.3611,58.4368,58.3516,58.3895,26904.0
2023-02-14 15:30:00,61.71,61.75,61.66,61.72,47394.0,58.3989,58.4368,58.3516,58.4084,47394.0
2023-02-14 15:35:00,61.72,61.74,61.68,61.7,31094.0,58.4084,58.4273,58.3705,58.3895,31094.0
2023-02-14 15:40:00,61.7,61.77,61.67,61.76,48961.0,58.3895,58.4557,58.3611,58.4462,48961.0
2023-02-14 15:45:00,61.76,61.87,61.73,61.85,86329.0,58.4462,58.5503,58.4179,58.5314,86329.0
2023-02-14 15:50:00,61.84,61.84,61.71,61.74,145799.0,58.522,58.522,58.3989,58.4273,145799.0
2023-02-14 15:55:00,61.74,61.74,61.5,61.54,303414.0,58.4273,58.4273,58.2002,58.238,303414.0
2023-02-15 09:30:00,61.25,61.33,61.1,61.29,38194.0,57.9636,58.0393,57.8217,58.0015,38194.0
2023-02-15 09:35:00,61.29,61.3,61.1,61.19,7451.0,58.0015,58.0109,57.8217,57.9068,7451.0
2023-02-15 09:40:00,61.2,61.26,61.17,61.19,38639.0,57.9163,57.9731,57.8879,57.9068,38639.0
2023-02-15 09:45:00,61.18,61.37,61.15,61.25,33787.0,57.8974,58.0772,57.869,57.9636,33787.0
2023-02-15 09:50:00,61.24,61.33,61.17,61.18,26834.0,57.9541,58.0393,57.8879,57.8974,26834.0
2023-02-15 09:55:00,61.17,61.17,61.04,61.09,15239.0,57.8879,57.8879,57.7649,57.8122,15239.0
2023-02-15 10:00:00,61.08,61.19,61.05,61.11,150670.0,57.8027,57.9068,57.7743,57.8311,150670.0
2023-02-15 10:05:00,61.12,61.19,61.03,61.04,101417.0,57.8406,57.9068,57.7554,57.7649,101417.0
2023-02-15 10:10:00,61.02,61.04,60.93,61.0,35219.0,57.746,57.7649,57.6608,57.727,35219.0
2023-02-15 10:15:00,61.01,61.13,60.95,60.99,44936.0,57.7365,57.85,57.6797,57.7176,44936.0
2023-02-15 10:20:00,61.0,61.04,60.93,60.95,15671.0,57.727,57.7649,57.6608,57.6797,15671.0
2023-02-15 10:25:00,60.95,61.12,60.95,61.05,40449.0,57.6797,57.8406,57.6797,57.7743,40449.0
2023-02-15 10:30:00,61.06,61.22,61.05,61.19,24813.0,57.7838,57.9352,57.7743,57.9068,24813.0
2023-02-15 10:35:00,61.19,61.19,61.1,61.13,27889.0,57.9068,57.9068,57.8217,57.85,27889.0
2023-02-15 10:40:00,61.13,61.18,61.09,61.13,7848.0,57.85,57.8974,57.8122,57.85,7848.0
2023-02-15 10:45:00,61.13,61.16,61.09,61.11,18586.0,57.85,57.8784,57.8122,57.8311,18586.0
2023-02-15 10:50:00,61.1,61.16,61.1,61.1,19996.0,57.8217,57.8784,57.8217,57.8217,19996.0
2023-02-15 10:55:00,61.11,61.21,61.11,61.17,26744.0,57.8311,57.9258,57.8311,57.8879,26744.0
2023-02-15 11:00:00,61.18,61.25,61.17,61.25,8795.0,57.8974,57.9636,57.8879,57.9636,8795.0
2023-02-15 11:05:00,61.26,61.37,61.25,61.36,17846.0,57.9731,58.0772,57.9636,58.0677,17846.0
2023-02-15 11:10:00,61.36,61.38,61.33,61.37,15076.0,58.0677,58.0866,58.0393,58.0772,15076.0
2023-02-15 11:15:00,61.38,61.41,61.31,61.32,12879.0,58.0866,58.115,58.0204,58.0299,12879.0
2023-02-15 11:20:00,61.33,61.37,61.26,61.28,32097.0,58.0393,58.0772,57.9731,57.992,32097.0
2023-02-15 11:25:00,61.3,61.32,61.24,61.3,18277.0,58.0109,58.0299,57.9541,58.0109,18277.0
2023-02-15 11:30:00,61.3,61.3,61.2,61.22,20069.0,58.0109,58.0109,57.9163,57.9352,20069.0
2023-02-15 11:35:00,61.23,61.27,61.19,61.25,15817.0,57.9447,57.9825,57.9068,57.9636,15817.0
2023-02-15 11:40:00,61.25,61.33,61.25,61.33,7877.0,57.9636,58.0393,57.9636,58.0393,7877.0
2023-02-15 11:45:00,61.33,61.43,61.32,61.39,6099.0,58.0393,58.134,58.0299,58.0961,6099.0
2023-02-15 11:50:00,61.4,61.47,61.39,61.44,8632.0,58.1056,58.1718,58.0961,58.1434,8632.0
2023-02-15 11:55:00,61.45,61.48,61.4,61.4,7025.0,58.1529,58.1813,58.1056,58.1056,7025.0
2023-02-15 12:00:00,61.4,61.42,61.33,61.41,31472.0,58.1056,58.1245,58.0393,58.115,31472.0
2023-02-15 12:05:00,61.39,61.4,61.3,61.34,28924.0,58.0961,58.1056,58.0109,58.0488,28924.0
2023-02-15 12:10:00,61.34,61.36,61.26,61.26,20810.0,58.0488,58.0677,57.9731,57.9731,20810.0
2023-02-15 12:15:00,61.26,61.3,61.24,61.3,12173.0,57.9731,58.0109,57.9541,58.0109,12173.0
2023-02-15 12:20:00,61.29,61.29,61.24,61.26,15436.0,58.0015,58.0015,57.9541,57.9731,15436.0
2023-02-15 12:25:00,61.26,61.32,61.24,61.32,23575.0,57.9731,58.0299,57.9541,58.0299,23575.0
2023-02-15 12:30:00,61.32,61.34,61.25,61.29,32292.0,58.0299,58.0488,57.9636,58.0015,32292.0
2023-02-15 12:35:00,61.28,61.36,61.28,61.33,20512.0,57.992,58.0677,57.992,58.0393,20512.0
2023-02-15 12:40:00,61.33,61.36,61.29,61.31,18612.0,58.0393,58.0677,58.0015,58.0204,18612.0
2023-02-15 12:45:00,61.31,61.32,61.26,61.32,15209.0,58.0204,58.0299,57.9731,58.0299,15209.0
2023-02-15 12:50:00,61.32,61.39,61.3,61.37,11941.0,58.0299,58.0961,58.0109,58.0772,11941.0
2023-02-15 12:55:00,61.37,61.38,61.32,61.34,13420.0,58.0772,58.0866,58.0299,58.0488,13420.0
2023-02-15 13:00:00,61.35,61.36,61.31,61.31,8905.0,58.0582,58.0677,58.0204,58.0204,8905.0
2023-02-15 13:05:00,61.32,61.39,61.3,61.39,17015.0,58.0299,58.0961,58.0109,58.0961,17015.0
2023-02-15 13:10:00,61.39,61.41,61.36,61.37,10783.0,58.0961,58.115,58.0677,58.0772,10783.0
2023-02-15 13:15:00,61.37,61.4,61.33,61.4,13272.0,58.0772,58.1056,58.0393,58.1056,13272.0
2023-02-15 13:20:00,61.39,61.47,61.39,61.45,21957.0,58.0961,58.1718,58.0961,58.1529,21957.0
2023-02-15 13:25:00,61.46,61.5,61.44,61.5,24925.0,58.1623,58.2002,58.1434,58.2002,24925.0
2023-02-15 13:30:00,61.5,61.54,61.48,61.54,30866.0,58.2002,58.238,58.1813,58.238,30866.0
2023-02-15 13:35:00,61.54,61.56,61.48,61.55,26133.0,58.238,58.257,58.1813,58.2475,26133.0
2023-02-15 13:40:00,61.54,61.71,61.53,61.71,105756.0,58.238,58.3989,58.2286,58.3989,105756.0
2023-02-15 13:45:00,61.7,61.73,61.67,61.68,26585.0,58.3895,58.4179,58.3611,58.3705,26585.0
2023-02-15 13:50:00,61.68,61.76,61.65,61.74,21268.0,58.3705,58.4462,58.3421,58.4273,21268.0
2023-02-15 13:55:00,61.75,61.82,61.74,61.82,94020.0,58.4368,58.503,58.4273,58.503,94020.0
2023-02-15 14:00:00,61.82,61.83,61.74,61.76,81183.0,58.503,58.5125,58.4273,58.4462,81183.0
2023-02-15 14:05:00,61.75,61.82,61.73,61.8,45432.0,58.4368,58.503,58.4179,58.4841,45432.0
2023-02-15 14:10:00,61.79,61.8,61.73,61.78,44447.0,58.4746,58.4841,58.4179,58.4652,44447.0
2023-02-15 14:15:00,61.77,61.78,61.7,61.76,21242.0,58.4557,58.4652,58.3895,58.4462,21242.0
2023-02-15 14:20:00,61.75,61.78,61.75,61.76,15770.0,58.4368,58.4652,58.4368,58.4462,15770.0
2023-02-15 14:25:00,61.76,61.77,61.68,61.76,47581.0,58.4462,58.4557,58.3705,58.4462,47581.0
2023-02-15 14:30:00,61.76,61.78,61.74,61.76,19193.0,58.4462,58.4652,58.4273,58.4462,19193.0
2023-02-15 14:35:00,61.76,61.77,61.68,61.72,32647.0,58.4462,58.4557,58.3705,58.4084,32647.0
2023-02-15 14:40:00,61.72,61.81,61.67,61.8,51767.0,58.4084,58.4936,58.3611,58.4841,51767.0
2023-02-15 14:45:00,61.8,61.86,61.76,61.85,88721.0,58.4841,58.5409,58.4462,58.5314,88721.0
2023-02-15 14:50:00,61.86,61.91,61.82,61.85,75446.0,58.5409,58.5882,58.503,58.5314,75446.0
2023-02-15 14:55:00,61.85,61.87,61.72,61.85,56212.0,58.5314,58.5503,58.4084,58.5314,56212.0
2023-02-15 15:00:00,61.86,61.86,61.65,61.67,29107.0,58.5409,58.5409,58.3421,58.3611,29107.0
2023-02-15 15:05:00,61.67,61.8,61.67,61.75,48012.0,58.3611,58.4841,58.3611,58.4368,48012.0
2023-02-15 15:10:00,61.74,61.83,61.68,61.82,71908.0,58.4273,58.5125,58.3705,58.503,71908.0
2023-02-15 15:15:00,61.82,61.84,61.79,61.8,54866.0,58.503,58.522,58.4746,58.4841,54866.0
2023-02-15 15:20:00,61.79,61.8,61.72,61.79,54596.0,58.4746,58.4841,58.4084,58.4746,54596.0
2023-02-15 15:25:00,61.77,61.81,61.76,61.78,27556.0,58.4557,58.4936,58.4462,58.4652,27556.0
2023-02-15 15:30:00,61.78,61.85,61.76,61.85,51947.0,58.4652,58.5314,58.4462,58.5314,51947.0
2023-02-15 15:35:00,61.85,61.85,61.69,61.73,55342.0,58.5314,58.5314,58.38,58.4179,55342.0
2023-02-15 15:40:00,61.73,61.74,61.62,61.63,67102.0,58.4179,58.4273,58.3138,58.3232,67102.0
2023-02-15 15:45:00,61.63,61.7,61.58,61.7,70790.0,58.3232,58.3895,58.2759,58.3895,70790.0
2023-02-15 15:50:00,61.71,61.74,61.62,61.71,83134.0,58.3989,58.4273,58.3138,58.3989,83134.0
2023-02-15 15:55:00,61.7,61.87,61.66,61.84,221814.0,58.3895,58.5503,58.3516,58.522,221814.0
2023-02-16 09:30:00,61.61,61.89,61.23,61.86,134927.0,58.3043,58.5693,57.9447,58.5409,134927.0
2023-02-16 09:35:00,61.84,62.2,61.23,61.41,115694.0,58.522,58.8626,57.9447,58.115,115694.0
2023-02-16 09:40:00,61.44,62.0,61.41,62.0,86582.0,58.1434,58.6734,58.115,58.6734,86582.0
2023-02-16 09:45:00,62.05,62.29,62.01,62.26,53551.0,58.7207,58.9478,58.6828,58.9194,53551.0
2023-02-16 09:50:00,62.29,62.36,61.88,62.36,73355.0,58.9478,59.0141,58.5598,59.0141,73355.0
2023-02-16 09:55:00,62.33,62.45,62.19,62.29,91778.0,58.9857,59.0992,58.8532,58.9478,91778.0
2023-02-16 10:00:00,62.26,62.55,62.24,62.46,48274.0,58.9194,59.1939,58.9005,59.1087,48274.0
2023-02-16 10:05:00,62.47,62.48,62.35,62.41,56693.0,59.1182,59.1276,59.0046,59.0614,56693.0
2023-02-16 10:10:00,62.42,62.61,62.39,62.55,48002.0,59.0708,59.2506,59.0424,59.1939,48002.0
2023-02-16 10:15:00,62.58,63.07,62.57,62.94,148774.0,59.2222,59.686,59.2128,59.5629,148774.0
2023-02-16 10:20:00,62.96,63.01,62.87,62.97,72466.0,59.5819,59.6292,59.4967,59.5913,72466.0
2023-02-16 10:25:00,62.97,62.98,62.8,62.95,39445.0,59.5913,59.6008,59.4304,59.5724,39445.0
2023-02-16 10:30:00,62.96,62.99,62.82,62.85,57119.0,59.5819,59.6102,59.4494,59.4778,57119.0
2023-02-16 10:35:00,62.88,62.88,62.68,62.71,59093.0,59.5062,59.5062,59.3169,59.3453,59093.0
2023-02-16 10:40:00,62.71,62.71,62.6,62.69,30350.0,59.3453,59.3453,59.2412,59.3263,30350.0
2023-02-16 10:45:00,62.69,62.82,62.61,62.8,65317.0,59.3263,59.4494,59.2506,59.4304,65317.0
2023-02-16 10:50:00,62.8,62.94,62.7,62.78,60155.0,59.4304,59.5629,59.3358,59.4115,60155.0
2023-02-16 10:55:00,62.77,62.83,62.65,62.81,29456.0,59.4021,59.4588,59.2885,59.4399,29456.0
2023-02-16 11:00:00,62.81,62.89,62.71,62.73,18078.0,59.4399,59.5156,59.3453,59.3642,18078.0
2023-02-16 11:05:00,62.76,62.84,62.61,62.83,35514.0,59.3926,59.4683,59.2506,59.4588,35514.0
2023-02-16 11:10:00,62.84,62.87,62.65,62.66,22701.0,59.4683,59.4967,59.2885,59.298,22701.0
2023-02-16 11:15:00,62.65,62.78,62.63,62.74,30296.0,59.2885,59.4115,59.2696,59.3737,30296.0
2023-02-16 11:20:00,62.74,62.79,62.69,62.74,22806.0,59.3737,59.421,59.3263,59.3737,22806.0
2023-02-16 11:25:00,62.74,62.86,62.73,62.86,23374.0,59.3737,59.4872,59.3642,59.4872,23374.0
2023-02-16 11:30:00,62.86,62.9,62.81,62.84,20547.0,59.4872,59.5251,59.4399,59.4683,20547.0
2023-02-16 11:35:00,62.82,62.83,62.65,62.75,31704.0,59.4494,59.4588,59.2885,59.3831,31704.0
2023-02-16 11:40:00,62.74,62.95,62.71,62.95,37771.0,59.3737,59.5724,59.3453,59.5724,37771.0
2023-02-16 11:45:00,62.95,63.02,62.91,62.91,43627.0,59.5724,59.6386,59.5345,59.5345,43627.0
2023-02-16 11:50:00,62.9,62.93,62.77,62.82,22536.0,59.5251,59.5535,59.4021,59.4494,22536.0
2023-02-16 11:55:00,62.82,62.87,62.82,62.83,16815.0,59.4494,59.4967,59.4494,59.4588,16815.0
2023-02-16 12:00:00,62.84,62.87,62.81,62.85,16248.0,59.4683,59.4967,59.4399,59.4778,16248.0
2023-02-16 12:05:00,62.84,62.93,62.82,62.88,19615.0,59.4683,59.5535,59.4494,59.5062,19615.0
2023-02-16 12:10:00,62.87,63.04,62.85,63.04,39634.0,59.4967,59.6576,59.4778,59.6576,39634.0
2023-02-16 12:15:00,63.04,63.04,62.86,62.86,49010.0,59.6576,59.6576,59.4872,59.4872,49010.0
2023-02-16 12:20:00,62.85,62.99,62.84,62.99,39517.0,59.4778,59.6102,59.4683,59.6102,39517.0
2023-02-16 12:25:00,62.99,63.01,62.94,63.0,61174.0,59.6102,59.6292,59.5629,59.6197,61174.0
2023-02-16 12:30:00,62.99,62.99,62.92,62.98,50436.0,59.6102,59.6102,59.544,59.6008,50436.0
2023-02-16 12:35:00,62.98,63.01,62.95,62.97,11086.0,59.6008,59.6292,59.5724,59.5913,11086.0
2023-02-16 12:40:00,62.97,62.97,62.92,62.94,18098.0,59.5913,59.5913,59.544,59.5629,18098.0
2023-02-16 12:45:00,62.95,62.96,62.89,62.91,19089.0,59.5724,59.5819,59.5156,59.5345,19089.0
2023-02-16 12:50:00,62.91,62.95,62.89,62.9,17924.0,59.5345,59.5724,59.5156,59.5251,17924.0
2023-02-16 12:55:00,62.9,62.97,62.88,62.92,38532.0,59.5251,59.5913,59.5062,59.544,38532.0
2023-02-16 13:00:00,62.92,62.96,62.86,62.87,17578.0,59.544,59.5819,59.4872,59.4967,17578.0
2023-02-16 13:05:00,62.88,62.91,62.72,62.77,92985.0,59.5062,59.5345,59.3547,59.4021,92985.0
2023-02-16 13:10:00,62.78,62.81,62.73,62.74,12936.0,59.4115,59.4399,59.3642,59.3737,12936.0
2023-02-16 13:15:00,62.74,62.85,62.72,62.84,22787.0,59.3737,59.4778,59.3547,59.4683,22787.0
2023-02-16 13:20:00,62.84,62.85,62.75,62.79,15407.0,59.4683,59.4778,59.3831,59.421,15407.0
2023-02-16 13:25:00,62.79,62.81,62.7,62.73,17752.0,59.421,59.4399,59.3358,59.3642,17752.0
2023-02-16 13:30:00,62.72,62.75,62.64,62.71,19889.0,59.3547,59.3831,59.279,59.3453,19889.0
2023-02-16 13:35:00,62.71,62.74,62.69,62.74,32230.0,59.3453,59.3737,59.3263,59.3737,32230.0
2023-02-16 13:40:00,62.74,62.78,62.74,62.77,17068.0,59.3737,59.4115,59.3737,59.4021,17068.0
2023-02-16 13:45:00,62.78,62.78,62.71,62.77,25425.0,59.4115,59.4115,59.3453,59.4021,25425.0
2023-02-16 13:50:00,62.78,62.78,62.61,62.61,28353.0,59.4115,59.4115,59.2506,59.2506,28353.0
2023-02-16 13:55:00,62.61,62.64,62.57,62.61,13017.0,59.2506,59.279,59.2128,59.2506,13017.0
2023-02-16 14:00:00,62.61,62.73,62.6,62.72,15749.0,59.2506,59.3642,59.2412,59.3547,15749.0
2023-02-16 14:05:00,62.72,62.75,62.66,62.67,17374.0,59.3547,59.3831,59.298,59.3074,17374.0
2023-02-16 14:10:00,62.67,62.7,62.66,62.7,9093.0,59.3074,59.3358,59.298,59.3358,9093.0
2023-02-16 14:15:00,62.7,62.81,62.68,62.81,12457.0,59.3358,59.4399,59.3169,59.4399,12457.0
2023-02-16 14:20:00,62.81,62.82,62.74,62.82,11289.0,59.4399,59.4494,59.3737,59.4494,11289.0
2023-02-16 14:25:00,62.83,62.88,62.82,62.82,18168.0,59.4588,59.5062,59.4494,59.4494,18168.0
2023-02-16 14:30:00,62.83,62.84,62.78,62.81,27139.0,59.4588,59.4683,59.4115,59.4399,27139.0
2023-02-16 14:35:00,62.82,62.93,62.81,62.92,19745.0,59.4494,59.5535,59.4399,59.544,19745.0
2023-02-16 14:40:00,62.91,62.95,62.88,62.94,17011.0,59.5345,59.5724,59.5062,59.5629,17011.0
2023-02-16 14:45:00,62.95,62.98,62.9,62.91,30578.0,59.5724,59.6008,59.5251,59.5345,30578.0
2023-02-16 14:50:00,62.91,62.95,62.88,62.95,22836.0,59.5345,59.5724,59.5062,59.5724,22836.0
2023-02-16 14:55:00,62.95,62.98,62.92,62.93,13429.0,59.5724,59.6008,59.544,59.5535,13429.0
2023-02-16 15:00:00,62.94,62.95,62.84,62.84,97297.0,59.5629,59.5724,59.4683,59.4683,97297.0
2023-02-16 15:05:00,62.84,62.87,62.64,62.78,113482.0,59.4683,59.4967,59.279,59.4115,113482.0
2023-02-16 15:10:00,62.78,62.81,62.72,62.76,32669.0,59.4115,59.4399,59.3547,59.3926,32669.0
2023-02-16 15:15:00,62.72,62.72,62.57,62.6,49457.0,59.3547,59.3547,59.2128,59.2412,49457.0
2023-02-16 15:20:00,62.6,62.66,62.54,62.65,40711.0,59.2412,59.298,59.1844,59.2885,40711.0
2023-02-16 15:25:00,62.66,62.72,62.56,62.56,42925.0,59.298,59.3547,59.2033,59.2033,42925.0
2023-02-16 15:30:00,62.56,62.59,62.43,62.48,43548.0,59.2033,59.2317,59.0803,59.1276,43548.0
2023-02-16 15:35:00,62.48,62.59,62.46,62.57,73956.0,59.1276,59.2317,59.1087,59.2128,73956.0
2023-02-16 15:40:00,62.57,62.57,62.46,62.49,82970.0,59.2128,59.2128,59.1087,59.1371,82970.0
2023-02-16 15:45:00,62.49,62.52,62.3,62.33,89479.0,59.1371,59.1655,58.9573,58.9857,89479.0
2023-02-16 15:50:00,62.33,62.45,62.27,62.36,137250.0,58.9857,59.0992,58.9289,59.0141,137250.0
2023-02-16 15:55:00,62.37,62.38,62.11,62.16,395320.0,59.0235,59.033,58.7775,58.8248,395320.0
2023-02-17 09:30:00,61.87,62.15,61.74,61.75,190625.0,58.5503,58.8153,58.4273,58.4368,190625.0
2023-02-17 09:35:00,61.75,61.75,61.28,61.43,40503.0,58.4368,58.4368,57.992,58.134,40503.0
2023-02-17 09:40:00,61.43,61.5,61.33,61.48,28664.0,58.134,58.2002,58.0393,58.1813,28664.0
2023-02-17 09:45:00,61.48,61.57,61.38,61.42,34031.0,58.1813,58.2664,58.0866,58.1245,34031.0
2023-02-17 09:50:00,61.41,61.43,61.13,61.13,23466.0,58.115,58.134,57.85,57.85,23466.0
2023-02-17 09:55:00,61.12,61.12,60.88,60.96,24613.0,57.8406,57.8406,57.6135,57.6892,24613.0
2023-02-17 10:00:00,60.96,61.35,60.96,61.35,42190.0,57.6892,58.0582,57.6892,58.0582,42190.0
2023-02-17 10:05:00,61.35,61.48,61.33,61.34,47652.0,58.0582,58.1813,58.0393,58.0488,47652.0
2023-02-17 10:10:00,61.33,61.39,61.17,61.38,109418.0,58.0393,58.0961,57.8879,58.0866,109418.0
2023-02-17 10:15:00,61.4,61.6,61.38,61.49,109110.0,58.1056,58.2948,58.0866,58.1907,109110.0
2023-02-17 10:20:00,61.5,61.63,61.44,61.57,79101.0,58.2002,58.3232,58.1434,58.2664,79101.0
2023-02-17 10:25:00,61.55,61.66,61.49,61.52,22750.0,58.2475,58.3516,58.1907,58.2191,22750.0
2023-02-17 10:30:00,61.51,61.58,61.49,61.56,47428.0,58.2097,58.2759,58.1907,58.257,47428.0
2023-02-17 10:35:00,61.56,61.67,61.54,61.55,18106.0,58.257,58.3611,58.238,58.2475,18106.0
2023-02-17 10:40:00,61.53,61.56,61.48,61.51,30380.0,58.2286,58.257,58.1813,58.2097,30380.0
2023-02-17 10:45:00,61.51,61.6,61.49,61.58,23975.0,58.2097,58.2948,58.1907,58.2759,23975.0
2023-02-17 10:50:00,61.58,61.58,61.48,61.51,25577.0,58.2759,58.2759,58.1813,58.2097,25577.0
2023-02-17 10:55:00,61.53,61.55,61.36,61.38,19393.0,58.2286,58.2475,58.0677,58.0866,19393.0
2023-02-17 11:00:00,61.38,61.38,61.13,61.27,29008.0,58.0866,58.0866,57.85,57.9825,29008.0
2023-02-17 11:05:00,61.29,61.33,61.25,61.27,34567.0,58.0015,58.0393,57.9636,57.9825,34567.0
2023-02-17 11:10:00,61.27,61.33,61.25,61.31,16434.0,57.9825,58.0393,57.9636,58.0204,16434.0
2023-02-17 11:15:00,61.3,61.46,61.27,61.4,36579.0,58.0109,58.1623,57.9825,58.1056,36579.0
2023-02-17 11:20:00,61.38,61.42,61.3,61.34,22256.0,58.0866,58.1245,58.0109,58.0488,22256.0
2023-02-17 11:25:00,61.32,61.34,61.21,61.24,30211.0,58.0299,58.0488,57.9258,57.9541,30211.0
2023-02-17 11:30:00,61.21,61.27,61.17,61.27,19521.0,57.9258,57.9825,57.8879,57.9825,19521.0
2023-02-17 11:35:00,61.27,61.43,61.25,61.4,19727.0,57.9825,58.134,57.9636,58.1056,19727.0
2023-02-17 11:40:00,61.39,61.42,61.36,61.38,23061.0,58.0961,58.1245,58.0677,58.0866,23061.0
2023-02-17 11:45:00,61.4,61.46,61.37,61.39,18151.0,58.1056,58.1623,58.0772,58.0961,18151.0
2023-02-17 11:50:00,61.39,61.42,61.29,61.3,28493.0,58.0961,58.1245,58.0015,58.0109,28493.0
2023-02-17 11:55:00,61.29,61.29,61.15,61.16,44293.0,58.0015,58.0015,57.869,57.8784,44293.0
2023-02-17 12:00:00,61.16,61.21,61.12,61.13,22477.0,57.8784,57.9258,57.8406,57.85,22477.0
2023-02-17 12:05:00,61.13,61.28,61.07,61.28,23362.0,57.85,57.992,57.7933,57.992,23362.0
2023-02-17 12:10:00,61.29,61.35,61.24,61.25,16680.0,58.0015,58.0582,57.9541,57.9636,16680.0
2023-02-17 12:15:00,61.26,61.35,61.26,61.29,16087.0,57.9731,58.0582,57.9731,58.0015,16087.0
2023-02-17 12:20:00,61.28,61.31,61.25,61.27,20296.0,57.992,58.0204,57.9636,57.9825,20296.0
2023-02-17 12:25:00,61.26,61.38,61.25,61.38,25037.0,57.9731,58.0866,57.9636,58.0866,25037.0
2023-02-17 12:30:00,61.37,61.43,61.34,61.36,27394.0,58.0772,58.134,58.0488,58.0677,27394.0
2023-02-17 12:35:00,61.36,61.44,61.33,61.38,21839.0,58.0677,58.1434,58.0393,58.0866,21839.0
2023-02-17 12:40:00,61.38,61.39,61.22,61.26,16411.0,58.0866,58.0961,57.9352,57.9731,16411.0
2023-02-17 12:45:00,61.26,61.27,61.22,61.24,10875.0,57.9731,57.9825,57.9352,57.9541,10875.0
2023-02-17 12:50:00,61.23,61.24,61.12,61.12,16282.0,57.9447,57.9541,57.8406,57.8406,16282.0
2023-02-17 12:55:00,61.12,61.16,61.06,61.15,21300.0,57.8406,57.8784,57.7838,57.869,21300.0
2023-02-17 13:00:00,61.16,61.16,60.97,61.02,29748.0,57.8784,57.8784,57.6986,57.746,29748.0
2023-02-17 13:05:00,61.01,61.04,60.92,60.94,18297.0,57.7365,57.7649,57.6513,57.6702,18297.0
2023-02-17 13:10:00,60.94,61.11,60.93,61.11,44128.0,57.6702,57.8311,57.6608,57.8311,44128.0
2023-02-17 13:15:00,61.12,61.2,61.12,61.14,16105.0,57.8406,57.9163,57.8406,57.8595,16105.0
2023-02-17 13:20:00,61.14,61.14,61.02,61.03,13000.0,57.8595,57.8595,57.746,57.7554,13000.0
2023-02-17 13:25:00,61.02,61.06,60.97,61.03,18834.0,57.746,57.7838,57.6986,57.7554,18834.0
2023-02-17 13:30:00,61.03,61.04,60.97,61.0,19358.0,57.7554,57.7649,57.6986,57.727,19358.0
2023-02-17 13:35:00,61.0,61.03,60.92,60.93,27018.0,57.727,57.7554,57.6513,57.6608,27018.0
2023-02-17 13:40:00,60.93,60.93,60.81,60.87,27856.0,57.6608,57.6608,57.5472,57.604,27856.0
2023-02-17 13:45:00,60.86,60.92,60.85,60.89,20014.0,57.5945,57.6513,57.5851,57.6229,20014.0
2023-02-17 13:50:00,60.89,60.89,60.71,60.72,21467.0,57.6229,57.6229,57.4526,57.462,21467.0
2023-02-17 13:55:00,60.72,60.78,60.67,60.75,24232.0,57.462,57.5188,57.4147,57.4904,24232.0
2023-02-17 14:00:00,60.75,60.87,60.72,60.83,28762.0,57.4904,57.604,57.462,57.5661,28762.0
2023-02-17 14:05:00,60.84,60.85,60.79,60.82,16947.0,57.5756,57.5851,57.5283,57.5567,16947.0
2023-02-17 14:10:00,60.81,60.84,60.63,60.63,22253.0,57.5472,57.5756,57.3769,57.3769,22253.0
2023-02-17 14:15:00,60.63,60.73,60.6,60.7,24880.0,57.3769,57.4715,57.3485,57.4431,24880.0
2023-02-17 14:20:00,60.7,60.89,60.7,60.89,22957.0,57.4431,57.6229,57.4431,57.6229,22957.0
2023-02-17 14:25:00,60.89,60.92,60.81,60.87,29542.0,57.6229,57.6513,57.5472,57.604,29542.0
2023-02-17 14:30:00,60.87,60.96,60.87,60.9,21437.0,57.604,57.6892,57.604,57.6324,21437.0
2023-02-17 14:35:00,60.9,60.93,60.83,60.84,24534.0,57.6324,57.6608,57.5661,57.5756,24534.0
2023-02-17 14:40:00,60.83,60.84,60.78,60.79,15603.0,57.5661,57.5756,57.5188,57.5283,15603.0
2023-02-17 14:45:00,60.79,60.85,60.78,60.83,18643.0,57.5283,57.5851,57.5188,57.5661,18643.0
2023-02-17 14:50:00,60.83,60.87,60.79,60.87,27891.0,57.5661,57.604,57.5283,57.604,27891.0
2023-02-17 14:55:00,60.87,60.91,60.85,60.9,21312.0,57.604,57.6419,57.5851,57.6324,21312.0
2023-02-17 15:00:00,60.89,60.92,60.8,60.8,30263.0,57.6229,57.6513,57.5378,57.5378,30263.0
2023-02-17 15:05:00,60.8,60.89,60.78,60.89,45860.0,57.5378,57.6229,57.5188,57.6229,45860.0
2023-02-17 15:10:00,60.89,60.92,60.78,60.82,37266.0,57.6229,57.6513,57.5188,57.5567,37266.0
2023-02-17 15:15:00,60.82,60.91,60.81,60.89,29301.0,57.5567,57.6419,57.5472,57.6229,29301.0
2023-02-17 15:20:00,60.89,60.97,60.86,60.96,42388.0,57.6229,57.6986,57.5945,57.6892,42388.0
2023-02-17 15:25:00,60.96,61.02,60.92,60.95,41477.0,57.6892,57.746,57.6513,57.6797,41477.0
2023-02-17 15:30:00,60.95,60.99,60.91,60.94,39786.0,57.6797,57.7176,57.6419,57.6702,39786.0
2023-02-17 15:35:00,60.95,60.99,60.85,60.88,31310.0,57.6797,57.7176,57.5851,57.6135,31310.0
2023-02-17 15:40:00,60.87,60.87,60.76,60.77,52125.0,57.604,57.604,57.4999,57.5094,52125.0
2023-02-17 15:45:00,60.77,60.79,60.65,60.67,84191.0,57.5094,57.5283,57.3958,57.4147,84191.0
2023-02-17 15:50:00,60.66,60.66,60.49,60.54,164164.0,57.4053,57.4053,57.2444,57.2917,164164.0
2023-02-17 15:55:00,60.55,60.83,60.52,60.81,488983.0,57.3012,57.5661,57.2728,57.5472,488983.0
2023-02-21 09:30:00,60.63,60.88,60.56,60.87,72533.0,57.3769,57.6135,57.3106,57.604,72533.0
2023-02-21 09:35:00,60.89,60.9,60.69,60.72,26050.0,57.6229,57.6324,57.4337,57.462,26050.0
2023-02-21 09:40:00,60.72,60.78,60.63,60.76,24102.0,57.462,57.5188,57.3769,57.4999,24102.0
2023-02-21 09:45:00,60.76,60.78,60.38,60.4,30088.0,57.4999,57.5188,57.1403,57.1592,30088.0
2023-02-21 09:50:00,60.41,60.61,60.37,60.55,36299.0,57.1687,57.3579,57.1308,57.3012,36299.0
2023-02-21 09:55:00,60.55,60.65,60.48,60.5,31905.0,57.3012,57.3958,57.2349,57.2539,31905.0
2023-02-21 10:00:00,60.5,60.66,60.47,60.6,34772.0,57.2539,57.4053,57.2255,57.3485,34772.0
2023-02-21 10:05:00,60.6,60.66,60.49,60.49,33718.0,57.3485,57.4053,57.2444,57.2444,33718.0
2023-02-21 10:10:00,60.5,60.5,60.36,60.4,19614.0,57.2539,57.2539,57.1214,57.1592,19614.0
2023-02-21 10:15:00,60.4,60.49,60.31,60.33,27161.0,57.1592,57.2444,57.074,57.093,27161.0
2023-02-21 10:20:00,60.32,60.34,60.24,60.33,25087.0,57.0835,57.1024,57.0078,57.093,25087.0
2023-02-21 10:25:00,60.33,60.36,60.29,60.34,24990.0,57.093,57.1214,57.0551,57.1024,24990.0
2023-02-21 10:30:00,60.33,60.36,60.28,60.3,15867.0,57.093,57.1214,57.0457,57.0646,15867.0
2023-02-21 10:35:00,60.3,60.43,60.3,60.38,27767.0,57.0646,57.1876,57.0646,57.1403,27767.0
2023-02-21 10:40:00,60.38,60.49,60.35,60.41,17875.0,57.1403,57.2444,57.1119,57.1687,17875.0
2023-02-21 10:45:00,60.41,60.41,60.24,60.26,16245.0,57.1687,57.1687,57.0078,57.0267,16245.0
2023-02-21 10:50:00,60.26,60.3,60.2,60.2,40408.0,57.0267,57.0646,56.9699,56.9699,40408.0
2023-02-21 10:55:00,60.19,60.25,60.15,60.23,15906.0,56.9605,57.0173,56.9226,56.9983,15906.0
2023-02-21 11:00:00,60.23,60.3,60.2,60.21,27480.0,56.9983,57.0646,56.9699,56.9794,27480.0
2023-02-21 11:05:00,60.2,60.32,60.19,60.25,25504.0,56.9699,57.0835,56.9605,57.0173,25504.0
2023-02-21 11:10:00,60.26,60.29,60.2,60.23,14061.0,57.0267,57.0551,56.9699,56.9983,14061.0
2023-02-21 11:15:00,60.22,60.25,60.18,60.19,16344.0,56.9889,57.0173,56.951,56.9605,16344.0
2023-02-21 11:20:00,60.19,60.22,60.12,60.18,14811.0,56.9605,56.9889,56.8942,56.951,14811.0
2023-02-21 11:25:00,60.17,60.19,60.1,60.12,17918.0,56.9416,56.9605,56.8753,56.8942,17918.0
2023-02-21 11:30:00,60.1,60.1,59.91,59.94,29736.0,56.8753,56.8753,56.6955,56.7239,29736.0
2023-02-21 11:35:00,59.96,60.05,59.94,59.96,28100.0,56.7428,56.828,56.7239,56.7428,28100.0
2023-02-21 11:40:00,59.97,59.97,59.82,59.84,19129.0,56.7523,56.7523,56.6103,56.6293,19129.0
2023-02-21 11:45:00,59.82,59.9,59.82,59.82,19287.0,56.6103,56.686,56.6103,56.6103,19287.0
2023-02-21 11:50:00,59.81,59.83,59.74,59.77,18293.0,56.6009,56.6198,56.5346,56.563,18293.0
2023-02-21 11:55:00,59.77,59.83,59.75,59.8,17571.0,56.563,56.6198,56.5441,56.5914,17571.0
2023-02-21 12:00:00,59.79,59.83,59.77,59.77,9841.0,56.5819,56.6198,56.563,56.563,9841.0
2023-02-21 12:05:00,59.76,59.79,59.72,59.72,15883.0,56.5536,56.5819,56.5157,56.5157,15883.0
2023-02-21 12:10:00,59.72,59.79,59.69,59.69,10301.0,56.5157,56.5819,56.4873,56.4873,10301.0
2023-02-21 12:15:00,59.7,59.73,59.67,59.72,21370.0,56.4968,56.5252,56.4684,56.5157,21370.0
2023-02-21 12:20:00,59.72,59.73,59.65,59.67,15105.0,56.5157,56.5252,56.4495,56.4684,15105.0
2023-02-21 12:25:00,59.66,59.68,59.62,59.66,14760.0,56.4589,56.4778,56.4211,56.4589,14760.0
2023-02-21 12:30:00,59.66,59.67,59.59,59.67,24298.0,56.4589,56.4684,56.3927,56.4684,24298.0
2023-02-21 12:35:00,59.67,59.72,59.65,59.68,16697.0,56.4684,56.5157,56.4495,56.4778,16697.0
2023-02-21 12:40:00,59.68,59.73,59.64,59.71,15641.0,56.4778,56.5252,56.44,56.5062,15641.0
2023-02-21 12:45:00,59.7,59.7,59.62,59.65,15649.0,56.4968,56.4968,56.4211,56.4495,15649.0
2023-02-21 12:50:00,59.65,59.71,59.64,59.71,21896.0,56.4495,56.5062,56.44,56.5062,21896.0
2023-02-21 12:55:00,59.71,59.73,59.69,59.7,15381.0,56.5062,56.5252,56.4873,56.4968,15381.0
2023-02-21 13:00:00,59.7,59.92,59.7,59.9,73141.0,56.4968,56.705,56.4968,56.686,73141.0
2023-02-21 13:05:00,59.9,59.9,59.73,59.73,32124.0,56.686,56.686,56.5252,56.5252,32124.0
2023-02-21 13:10:00,59.72,59.79,59.66,59.73,31477.0,56.5157,56.5819,56.4589,56.5252,31477.0
2023-02-21 13:15:00,59.73,59.76,59.63,59.63,18237.0,56.5252,56.5536,56.4305,56.4305,18237.0
2023-02-21 13:20:00,59.64,59.68,59.61,59.63,24754.0,56.44,56.4778,56.4116,56.4305,24754.0
2023-02-21 13:25:00,59.62,59.63,59.58,59.6,41083.0,56.4211,56.4305,56.3832,56.4021,41083.0
2023-02-21 13:30:00,59.6,59.64,59.54,59.54,17420.0,56.4021,56.44,56.3454,56.3454,17420.0
2023-02-21 13:35:00,59.53,59.55,59.5,59.52,21925.0,56.3359,56.3548,56.3075,56.3264,21925.0
2023-02-21 13:40:00,59.52,59.58,59.51,59.58,25150.0,56.3264,56.3832,56.317,56.3832,25150.0
2023-02-21 13:45:00,59.58,59.62,59.52,59.52,20778.0,56.3832,56.4211,56.3264,56.3264,20778.0
2023-02-21 13:50:00,59.52,59.54,59.46,59.5,32208.0,56.3264,56.3454,56.2697,56.3075,32208.0
2023-02-21 13:55:00,59.5,59.53,59.48,59.53,19414.0,56.3075,56.3359,56.2886,56.3359,19414.0
2023-02-21 14:00:00,59.53,59.58,59.52,59.53,27690.0,56.3359,56.3832,56.3264,56.3359,27690.0
2023-02-21 14:05:00,59.54,59.54,59.43,59.43,20769.0,56.3454,56.3454,56.2413,56.2413,20769.0
2023-02-21 14:10:00,59.44,59.44,59.34,59.35,39507.0,56.2507,56.2507,56.1561,56.1656,39507.0
2023-02-21 14:15:00,59.35,59.43,59.31,59.38,63085.0,56.1656,56.2413,56.1277,56.1939,63085.0
2023-02-21 14:20:00,59.38,59.39,59.3,59.34,36130.0,56.1939,56.2034,56.1182,56.1561,36130.0
2023-02-21 14:25:00,59.34,59.43,59.33,59.41,31367.0,56.1561,56.2413,56.1466,56.2223,31367.0
2023-02-21 14:30:00,59.41,59.54,59.4,59.53,28653.0,56.2223,56.3454,56.2129,56.3359,28653.0
2023-02-21 14:35:00,59.53,59.6,59.51,59.59,24452.0,56.3359,56.4021,56.317,56.3927,24452.0
2023-02-21 14:40:00,59.59,59.66,59.54,59.66,24050.0,56.3927,56.4589,56.3454,56.4589,24050.0
2023-02-21 14:45:00,59.66,59.72,59.65,59.71,27685.0,56.4589,56.5157,56.4495,56.5062,27685.0
2023-02-21 14:50:00,59.71,59.72,59.68,59.71,19829.0,56.5062,56.5157,56.4778,56.5062,19829.0
2023-02-21 14:55:00,59.7,59.72,59.63,59.67,37396.0,56.4968,56.5157,56.4305,56.4684,37396.0
2023-02-21 15:00:00,59.67,59.75,59.67,59.74,31762.0,56.4684,56.5441,56.4684,56.5346,31762.0
2023-02-21 15:05:00,59.73,59.74,59.67,59.68,23344.0,56.5252,56.5346,56.4684,56.4778,23344.0
2023-02-21 15:10:00,59.69,59.71,59.62,59.7,80977.0,56.4873,56.5062,56.4211,56.4968,80977.0
2023-02-21 15:15:00,59.7,59.74,59.66,59.73,37438.0,56.4968,56.5346,56.4589,56.5252,37438.0
2023-02-21 15:20:00,59.73,59.8,59.7,59.74,47701.0,56.5252,56.5914,56.4968,56.5346,47701.0
2023-02-21 15:25:00,59.73,59.82,59.71,59.82,50861.0,56.5252,56.6103,56.5062,56.6103,50861.0
2023-02-21 15:30:00,59.82,59.9,59.8,59.89,71038.0,56.6103,56.686,56.5914,56.6766,71038.0
2023-02-21 15:35:00,59.89,59.9,59.77,59.82,69952.0,56.6766,56.686,56.563,56.6103,69952.0
2023-02-21 15:40:00,59.82,59.83,59.73,59.75,50868.0,56.6103,56.6198,56.5252,56.5441,50868.0
2023-02-21 15:45:00,59.75,59.8,59.7,59.76,68297.0,56.5441,56.5914,56.4968,56.5536,68297.0
2023-02-21 15:50:00,59.75,59.76,59.63,59.68,145759.0,56.5441,56.5536,56.4305,56.4778,145759.0
2023-02-21 15:55:00,59.68,59.72,59.56,59.71,380203.0,56.4778,56.5157,56.3643,56.5062,380203.0
2023-02-22 09:30:00,59.31,59.9,59.16,59.81,112099.0,56.1277,56.686,55.9857,56.6009,112099.0
2023-02-22 09:35:00,59.82,59.83,59.7,59.78,35103.0,56.6103,56.6198,56.4968,56.5725,35103.0
2023-02-22 09:40:00,59.77,59.88,59.67,59.88,35969.0,56.563,56.6671,56.4684,56.6671,35969.0
2023-02-22 09:45:00,59.86,59.91,59.69,59.8,28676.0,56.6482,56.6955,56.4873,56.5914,28676.0
2023-02-22 09:50:00,59.81,59.87,59.75,59.79,22310.0,56.6009,56.6577,56.5441,56.5819,22310.0
2023-02-22 09:55:00,59.79,59.89,59.79,59.81,19241.0,56.5819,56.6766,56.5819,56.6009,19241.0
2023-02-22 10:00:00,59.8,59.95,59.79,59.94,26602.0,56.5914,56.7334,56.5819,56.7239,26602.0
2023-02-22 10:05:00,59.93,59.99,59.86,59.99,36941.0,56.7144,56.7712,56.6482,56.7712,36941.0
2023-02-22 10:10:00,59.99,59.99,59.89,59.91,48189.0,56.7712,56.7712,56.6766,56.6955,48189.0
2023-02-22 10:15:00,59.9,59.97,59.88,59.97,91821.0,56.686,56.7523,56.6671,56.7523,91821.0
2023-02-22 10:20:00,59.98,60.12,59.98,60.11,72061.0,56.7618,56.8942,56.7618,56.8848,72061.0
2023-02-22 10:25:00,60.11,60.17,60.09,60.09,32204.0,56.8848,56.9416,56.8659,56.8659,32204.0
2023-02-22 10:30:00,60.08,60.08,59.85,59.88,65333.0,56.8564,56.8564,56.6387,56.6671,65333.0
2023-02-22 10:35:00,59.87,60.0,59.84,59.97,48296.0,56.6577,56.7807,56.6293,56.7523,48296.0
2023-02-22 10:40:00,59.96,60.02,59.93,60.01,31058.0,56.7428,56.7996,56.7144,56.7901,31058.0
2023-02-22 10:45:00,60.01,60.11,60.0,60.09,21717.0,56.7901,56.8848,56.7807,56.8659,21717.0
2023-02-22 10:50:00,60.09,60.16,60.09,60.13,27755.0,56.8659,56.9321,56.8659,56.9037,27755.0
2023-02-22 10:55:00,60.13,60.21,60.1,60.18,27691.0,56.9037,56.9794,56.8753,56.951,27691.0
2023-02-22 11:00:00,60.18,60.29,60.16,60.26,22445.0,56.951,57.0551,56.9321,57.0267,22445.0
2023-02-22 11:05:00,60.25,60.29,60.23,60.26,25961.0,57.0173,57.0551,56.9983,57.0267,25961.0
2023-02-22 11:10:00,60.26,60.28,60.19,60.2,20081.0,57.0267,57.0457,56.9605,56.9699,20081.0
2023-02-22 11:15:00,60.21,60.28,60.17,60.21,45194.0,56.9794,57.0457,56.9416,56.9794,45194.0
2023-02-22 11:20:00,60.21,60.25,60.13,60.13,17926.0,56.9794,57.0173,56.9037,56.9037,17926.0
2023-02-22 11:25:00,60.14,60.18,60.09,60.18,17528.0,56.9132,56.951,56.8659,56.951,17528.0
2023-02-22 11:30:00,60.18,60.19,60.13,60.16,17340.0,56.951,56.9605,56.9037,56.9321,17340.0
2023-02-22 11:35:00,60.16,60.23,60.16,60.21,21463.0,56.9321,56.9983,56.9321,56.9794,21463.0
2023-02-22 11:40:00,60.21,60.3,60.21,60.29,31684.0,56.9794,57.0646,56.9794,57.0551,31684.0
2023-02-22 11:45:00,60.3,60.33,60.28,60.32,21261.0,57.0646,57.093,57.0457,57.0835,21261.0
2023-02-22 11:50:00,60.33,60.4,60.32,60.4,44774.0,57.093,57.1592,57.0835,57.1592,44774.0
2023-02-22 11:55:00,60.4,60.4,60.33,60.37,27592.0,57.1592,57.1592,57.093,57.1308,27592.0
2023-02-22 12:00:00,60.37,60.37,60.28,60.32,52324.0,57.1308,57.1308,57.0457,57.0835,52324.0
2023-02-22 12:05:00,60.32,60.35,60.26,60.33,94446.0,57.0835,57.1119,57.0267,57.093,94446.0
2023-02-22 12:10:00,60.33,60.33,60.25,60.29,16242.0,57.093,57.093,57.0173,57.0551,16242.0
2023-02-22 12:15:00,60.3,60.43,60.3,60.43,17248.0,57.0646,57.1876,57.0646,57.1876,17248.0
2023-02-22 12:20:00,60.43,60.47,60.42,60.47,14998.0,57.1876,57.2255,57.1781,57.2255,14998.0
2023-02-22 12:25:00,60.47,60.53,60.44,60.46,52524.0,57.2255,57.2822,57.1971,57.216,52524.0
2023-02-22 12:30:00,60.46,60.52,60.44,60.5,33114.0,57.216,57.2728,57.1971,57.2539,33114.0
2023-02-22 12:35:00,60.5,60.58,60.45,60.58,33732.0,57.2539,57.3296,57.2065,57.3296,33732.0
2023-02-22 12:40:00,60.57,60.63,60.56,60.61,57111.0,57.3201,57.3769,57.3106,57.3579,57111.0
2023-02-22 12:45:00,60.61,60.63,60.56,60.57,51853.0,57.3579,57.3769,57.3106,57.3201,51853.0
2023-02-22 12:50:00,60.58,60.69,60.57,60.65,28264.0,57.3296,57.4337,57.3201,57.3958,28264.0
2023-02-22 12:55:00,60.64,60.67,60.62,60.63,16545.0,57.3863,57.4147,57.3674,57.3769,16545.0
2023-02-22 13:00:00,60.63,60.65,60.6,60.64,20374.0,57.3769,57.3958,57.3485,57.3863,20374.0
2023-02-22 13:05:00,60.65,60.7,60.64,60.69,26289.0,57.3958,57.4431,57.3863,57.4337,26289.0
2023-02-22 13:10:00,60.69,60.77,60.68,60.77,27375.0,57.4337,57.5094,57.4242,57.5094,27375.0
2023-02-22 13:15:00,60.77,60.8,60.75,60.79,24576.0,57.5094,57.5378,57.4904,57.5283,24576.0
2023-02-22 13:20:00,60.79,60.84,60.78,60.81,22527.0,57.5283,57.5756,57.5188,57.5472,22527.0
2023-02-22 13:25:00,60.8,60.82,60.75,60.79,20183.0,57.5378,57.5567,57.4904,57.5283,20183.0
2023-02-22 13:30:00,60.79,60.82,60.74,60.75,27250.0,57.5283,57.5567,57.481,57.4904,27250.0
2023-02-22 13:35:00,60.75,60.75,60.66,60.74,28772.0,57.4904,57.4904,57.4053,57.481,28772.0
2023-02-22 13:40:00,60.75,60.79,60.74,60.79,23197.0,57.4904,57.5283,57.481,57.5283,23197.0
2023-02-22 13:45:00,60.79,60.81,60.75,60.81,18267.0,57.5283,57.5472,57.4904,57.5472,18267.0
2023-02-22 13:50:00,60.81,60.81,60.73,60.74,42556.0,57.5472,57.5472,57.4715,57.481,42556.0
2023-02-22 13:55:00,60.75,60.82,60.74,60.8,35385.0,57.4904,57.5567,57.481,57.5378,35385.0
2023-02-22 14:00:00,60.8,60.86,60.59,60.77,72917.0,57.5378,57.5945,57.339,57.5094,72917.0
2023-02-22 14:05:00,60.78,60.86,60.71,60.79,42474.0,57.5188,57.5945,57.4526,57.5283,42474.0
2023-02-22 14:10:00,60.79,60.82,60.58,60.66,42777.0,57.5283,57.5567,57.3296,57.4053,42777.0
2023-02-22 14:15:00,60.66,60.7,60.56,60.68,54337.0,57.4053,57.4431,57.3106,57.4242,54337.0
2023-02-22 14:20:00,60.67,60.73,60.61,60.62,27293.0,57.4147,57.4715,57.3579,57.3674,27293.0
2023-02-22 14:25:00,60.62,60.63,60.52,60.54,38872.0,57.3674,57.3769,57.2728,57.2917,38872.0
2023-02-22 14:30:00,60.53,60.54,60.41,60.47,31853.0,57.2822,57.2917,57.1687,57.2255,31853.0
2023-02-22 14:35:00,60.47,60.52,60.45,60.47,57377.0,57.2255,57.2728,57.2065,57.2255,57377.0
2023-02-22 14:40:00,60.47,60.51,60.41,60.48,38314.0,57.2255,57.2633,57.1687,57.2349,38314.0
2023-02-22 14:45:00,60.48,60.57,60.42,60.56,37563.0,57.2349,57.3201,57.1781,57.3106,37563.0
2023-02-22 14:50:00,60.57,60.57,60.43,60.44,45455.0,57.3201,57.3201,57.1876,57.1971,45455.0
2023-02-22 14:55:00,60.43,60.44,60.33,60.39,37981.0,57.1876,57.1971,57.093,57.1498,37981.0
2023-02-22 15:00:00,60.39,60.44,60.38,60.41,43101.0,57.1498,57.1971,57.1403,57.1687,43101.0
2023-02-22 15:05:00,60.41,60.44,60.38,60.44,42595.0,57.1687,57.1971,57.1403,57.1971,42595.0
2023-02-22 15:10:00,60.44,60.46,60.36,60.4,57611.0,57.1971,57.216,57.1214,57.1592,57611.0
2023-02-22 15:15:00,60.4,60.42,60.37,60.38,40036.0,57.1592,57.1781,57.1308,57.1403,40036.0
2023-02-22 15:20:00,60.39,60.49,60.38,60.48,37839.0,57.1498,57.2444,57.1403,57.2349,37839.0
2023-02-22 15:25:00,60.48,60.5,60.45,60.47,48838.0,57.2349,57.2539,57.2065,57.2255,48838.0
2023-02-22 15:30:00,60.47,60.54,60.41,60.54,73205.0,57.2255,57.2917,57.1687,57.2917,73205.0
2023-02-22 15:35:00,60.54,60.57,60.44,60.46,75628.0,57.2917,57.3201,57.1971,57.216,75628.0
2023-02-22 15:40:00,60.46,60.57,60.43,60.55,111736.0,57.216,57.3201,57.1876,57.3012,111736.0
2023-02-22 15:45:00,60.55,60.56,60.43,60.47,91364.0,57.3012,57.3106,57.1876,57.2255,91364.0
2023-02-22 15:50:00,60.46,60.58,60.4,60.5,133740.0,57.216,57.3296,57.1592,57.2539,133740.0
2023-02-22 15:55:00,60.51,60.68,60.49,60.67,410893.0,57.2633,57.4242,57.2444,57.4147,410893.0
2023-02-23 09:30:00,61.0,61.21,60.94,61.12,58314.0,57.727,57.9258,57.6702,57.8406,58314.0
2023-02-23 09:35:00,61.18,61.27,61.17,61.23,19351.0,57.8974,57.9825,57.8879,57.9447,19351.0
2023-02-23 09:40:00,61.24,61.27,61.08,61.12,28264.0,57.9541,57.9825,57.8027,57.8406,28264.0
2023-02-23 09:45:00,61.13,61.29,61.12,61.26,25468.0,57.85,58.0015,57.8406,57.9731,25468.0
2023-02-23 09:50:00,61.26,61.37,61.26,61.3,27255.0,57.9731,58.0772,57.9731,58.0109,27255.0
2023-02-23 09:55:00,61.3,61.31,61.15,61.19,75976.0,58.0109,58.0204,57.869,57.9068,75976.0
2023-02-23 10:00:00,61.21,61.25,61.16,61.18,25076.0,57.9258,57.9636,57.8784,57.8974,25076.0
2023-02-23 10:05:00,61.19,61.21,61.04,61.13,28934.0,57.9068,57.9258,57.7649,57.85,28934.0
2023-02-23 10:10:00,61.13,61.14,61.02,61.02,25348.0,57.85,57.8595,57.746,57.746,25348.0
2023-02-23 10:15:00,61.03,61.14,61.02,61.14,33534.0,57.7554,57.8595,57.746,57.8595,33534.0
2023-02-23 10:20:00,61.15,61.25,61.15,61.25,23628.0,57.869,57.9636,57.869,57.9636,23628.0
2023-02-23 10:25:00,61.25,61.32,61.24,61.25,22036.0,57.9636,58.0299,57.9541,57.9636,22036.0
2023-02-23 10:30:00,61.26,61.26,61.17,61.23,20489.0,57.9731,57.9731,57.8879,57.9447,20489.0
2023-02-23 10:35:00,61.23,61.27,61.2,61.22,29439.0,57.9447,57.9825,57.9163,57.9352,29439.0
2023-02-23 10:40:00,61.21,61.21,61.11,61.11,17543.0,57.9258,57.9258,57.8311,57.8311,17543.0
2023-02-23 10:45:00,61.13,61.14,60.82,60.87,25544.0,57.85,57.8595,57.5567,57.604,25544.0
2023-02-23 10:50:00,60.87,60.95,60.82,60.94,39823.0,57.604,57.6797,57.5567,57.6702,39823.0
2023-02-23 10:55:00,60.93,60.93,60.76,60.8,25891.0,57.6608,57.6608,57.4999,57.5378,25891.0
2023-02-23 11:00:00,60.8,60.94,60.8,60.92,31810.0,57.5378,57.6702,57.5378,57.6513,31810.0
2023-02-23 11:05:00,60.92,60.93,60.63,60.67,15995.0,57.6513,57.6608,57.3769,57.4147,15995.0
2023-02-23 11:10:00,60.66,60.74,60.64,60.73,26110.0,57.4053,57.481,57.3863,57.4715,26110.0
2023-02-23 11:15:00,60.73,60.76,60.54,60.57,107220.0,57.4715,57.4999,57.2917,57.3201,107220.0
2023-02-23 11:20:00,60.55,60.58,60.48,60.55,31201.0,57.3012,57.3296,57.2349,57.3012,31201.0
2023-02-23 11:25:00,60.55,60.56,60.38,60.39,29599.0,57.3012,57.3106,57.1403,57.1498,29599.0
2023-02-23 11:30:00,60.39,60.4,60.26,60.26,23941.0,57.1498,57.1592,57.0267,57.0267,23941.0
2023-02-23 11:35:00,60.27,60.29,60.18,60.19,23328.0,57.0362,57.0551,56.951,56.9605,23328.0
2023-02-23 11:40:00,60.2,60.2,60.08,60.15,19161.0,56.9699,56.9699,56.8564,56.9226,19161.0
2023-02-23 11:45:00,60.17,60.25,60.12,60.15,26180.0,56.9416,57.0173,56.8942,56.9226,26180.0
2023-02-23 11:50:00,60.14,60.14,59.95,59.96,24683.0,56.9132,56.9132,56.7334,56.7428,24683.0
2023-02-23 11:55:00,59.96,60.06,59.95,60.04,17502.0,56.7428,56.8375,56.7334,56.8185,17502.0
2023-02-23 12:00:00,60.04,60.04,59.96,59.99,12078.0,56.8185,56.8185,56.7428,56.7712,12078.0
2023-02-23 12:05:00,59.96,59.96,59.89,59.91,19204.0,56.7428,56.7428,56.6766,56.6955,19204.0
2023-02-23 12:10:00,59.92,59.95,59.87,59.95,20933.0,56.705,56.7334,56.6577,56.7334,20933.0
2023-02-23 12:15:00,59.95,60.01,59.95,60.0,26155.0,56.7334,56.7901,56.7334,56.7807,26155.0
2023-02-23 12:20:00,59.99,60.0,59.85,59.91,22720.0,56.7712,56.7807,56.6387,56.6955,22720.0
2023-02-23 12:25:00,59.92,59.93,59.83,59.85,14504.0,56.705,56.7144,56.6198,56.6387,14504.0
2023-02-23 12:30:00,59.84,59.9,59.82,59.9,19860.0,56.6293,56.686,56.6103,56.686,19860.0
2023-02-23 12:35:00,59.9,59.99,59.87,59.95,28956.0,56.686,56.7712,56.6577,56.7334,28956.0
2023-02-23 12:40:00,59.94,60.02,59.91,59.99,38232.0,56.7239,56.7996,56.6955,56.7712,38232.0
2023-02-23 12:45:00,60.0,60.03,59.96,60.02,29666.0,56.7807,56.8091,56.7428,56.7996,29666.0
2023-02-23 12:50:00,60.02,60.09,60.02,60.06,79134.0,56.7996,56.8659,56.7996,56.8375,79134.0
2023-02-23 12:55:00,60.07,60.2,60.06,60.18,22922.0,56.8469,56.9699,56.8375,56.951,22922.0
2023-02-23 13:00:00,60.18,60.24,60.09,60.17,32658.0,56.951,57.0078,56.8659,56.9416,32658.0
2023-02-23 13:05:00,60.17,60.17,60.1,60.11,23048.0,56.9416,56.9416,56.8753,56.8848,23048.0
2023-02-23 13:10:00,60.11,60.12,60.05,60.1,28486.0,56.8848,56.8942,56.828,56.8753,28486.0
2023-02-23 13:15:00,60.09,60.11,60.0,60.1,34401.0,56.8659,56.8848,56.7807,56.8753,34401.0
2023-02-23 13:20:00,60.1,60.14,60.09,60.13,23268.0,56.8753,56.9132,56.8659,56.9037,23268.0
2023-02-23 13:25:00,60.13,60.15,60.08,60.15,17741.0,56.9037,56.9226,56.8564,56.9226,17741.0
2023-02-23 13:30:00,60.15,60.15,60.06,60.06,22403.0,56.9226,56.9226,56.8375,56.8375,22403.0
2023-02-23 13:35:00,60.06,60.07,60.01,60.06,30536.0,56.8375,56.8469,56.7901,56.8375,30536.0
2023-02-23 13:40:00,60.06,60.17,60.06,60.11,29225.0,56.8375,56.9416,56.8375,56.8848,29225.0
2023-02-23 13:45:00,60.12,60.2,60.1,60.18,22511.0,56.8942,56.9699,56.8753,56.951,22511.0
2023-02-23 13:50:00,60.18,60.22,60.17,60.17,23445.0,56.951,56.9889,56.9416,56.9416,23445.0
2023-02-23 13:55:00,60.18,60.21,60.17,60.19,16839.0,56.951,56.9794,56.9416,56.9605,16839.0
2023-02-23 14:00:00,60.2,60.2,60.14,60.17,33079.0,56.9699,56.9699,56.9132,56.9416,33079.0
2023-02-23 14:05:00,60.18,60.19,60.14,60.19,24410.0,56.951,56.9605,56.9132,56.9605,24410.0
2023-02-23 14:10:00,60.18,60.21,60.14,60.21,25698.0,56.951,56.9794,56.9132,56.9794,25698.0
2023-02-23 14:15:00,60.22,60.32,60.22,60.3,25365.0,56.9889,57.0835,56.9889,57.0646,25365.0
2023-02-23 14:20:00,60.29,60.3,60.24,60.29,21734.0,57.0551,57.0646,57.0078,57.0551,21734.0
2023-02-23 14:25:00,60.29,60.33,60.27,60.33,18494.0,57.0551,57.093,57.0362,57.093,18494.0
2023-02-23 14:30:00,60.33,60.39,60.32,60.36,26510.0,57.093,57.1498,57.0835,57.1214,26510.0
2023-02-23 14:35:00,60.36,60.38,60.34,60.37,18823.0,57.1214,57.1403,57.1024,57.1308,18823.0
2023-02-23 14:40:00,60.37,60.39,60.33,60.36,21133.0,57.1308,57.1498,57.093,57.1214,21133.0
2023-02-23 14:45:00,60.36,60.37,60.33,60.36,24474.0,57.1214,57.1308,57.093,57.1214,24474.0
2023-02-23 14:50:00,60.37,60.41,60.36,60.41,22286.0,57.1308,57.1687,57.1214,57.1687,22286.0
2023-02-23 14:55:00,60.41,60.43,60.39,60.42,31655.0,57.1687,57.1876,57.1498,57.1781,31655.0
2023-02-23 15:00:00,60.43,60.52,60.42,60.52,40694.0,57.1876,57.2728,57.1781,57.2728,40694.0
2023-02-23 15:05:00,60.51,60.57,60.51,60.54,42577.0,57.2633,57.3201,57.2633,57.2917,42577.0
2023-02-23 15:10:00,60.54,60.6,60.53,60.54,35465.0,57.2917,57.3485,57.2822,57.2917,35465.0
2023-02-23 15:15:00,60.54,60.57,60.48,60.48,42474.0,57.2917,57.3201,57.2349,57.2349,42474.0
2023-02-23 15:20:00,60.48,60.52,60.39,60.52,40206.0,57.2349,57.2728,57.1498,57.2728,40206.0
2023-02-23 15:25:00,60.52,60.54,60.47,60.54,46649.0,57.2728,57.2917,57.2255,57.2917,46649.0
2023-02-23 15:30:00,60.54,60.56,60.48,60.55,64832.0,57.2917,57.3106,57.2349,57.3012,64832.0
2023-02-23 15:35:00,60.55,60.6,60.51,60.6,57081.0,57.3012,57.3485,57.2633,57.3485,57081.0
2023-02-23 15:40:00,60.6,60.61,60.56,60.58,86178.0,57.3485,57.3579,57.3106,57.3296,86178.0
2023-02-23 15:45:00,60.58,60.58,60.37,60.39,52926.0,57.3296,57.3296,57.1308,57.1498,52926.0
2023-02-23 15:50:00,60.39,60.45,60.34,60.37,110206.0,57.1498,57.2065,57.1024,57.1308,110206.0
2023-02-23 15:55:00,60.37,60.4,60.3,60.31,269763.0,57.1308,57.1592,57.0646,57.074,269763.0
2023-02-24 09:30:00,59.85,60.15,59.75,60.1,69415.0,56.6387,56.9226,56.5441,56.8753,69415.0
2023-02-24 09:35:00,60.07,60.08,59.91,59.94,24504.0,56.8469,56.8564,56.6955,56.7239,24504.0
2023-02-24 09:40:00,59.87,59.91,59.64,59.65,20520.0,56.6577,56.6955,56.44,56.4495,20520.0
2023-02-24 09:45:00,59.64,59.67,59.53,59.57,32230.0,56.44,56.4684,56.3359,56.3738,32230.0
2023-02-24 09:50:00,59.55,59.68,59.47,59.68,30323.0,56.3548,56.4778,56.2791,56.4778,30323.0
2023-02-24 09:55:00,59.69,59.7,59.59,59.69,21813.0,56.4873,56.4968,56.3927,56.4873,21813.0
2023-02-24 10:00:00,59.67,59.85,59.64,59.82,36847.0,56.4684,56.6387,56.44,56.6103,36847.0
2023-02-24 10:05:00,59.83,60.07,59.83,59.97,161437.0,56.6198,56.8469,56.6198,56.7523,161437.0
2023-02-24 10:10:00,59.98,59.98,59.88,59.89,41708.0,56.7618,56.7618,56.6671,56.6766,41708.0
2023-02-24 10:15:00,59.89,59.9,59.76,59.83,27204.0,56.6766,56.686,56.5536,56.6198,27204.0
2023-02-24 10:20:00,59.82,59.85,59.75,59.76,23444.0,56.6103,56.6387,56.5441,56.5536,23444.0
2023-02-24 10:25:00,59.74,59.8,59.72,59.8,20445.0,56.5346,56.5914,56.5157,56.5914,20445.0
2023-02-24 10:30:00,59.8,59.82,59.67,59.77,29455.0,56.5914,56.6103,56.4684,56.563,29455.0
2023-02-24 10:35:00,59.76,59.9,59.76,59.86,66275.0,56.5536,56.686,56.5536,56.6482,66275.0
2023-02-24 10:40:00,59.86,59.92,59.76,59.85,40809.0,56.6482,56.705,56.5536,56.6387,40809.0
2023-02-24 10:45:00,59.85,59.9,59.79,59.8,16933.0,56.6387,56.686,56.5819,56.5914,16933.0
2023-02-24 10:50:00,59.8,59.81,59.72,59.73,24413.0,56.5914,56.6009,56.5157,56.5252,24413.0
2023-02-24 10:55:00,59.73,59.8,59.7,59.8,39903.0,56.5252,56.5914,56.4968,56.5914,39903.0
2023-02-24 11:00:00,59.8,59.95,59.79,59.89,20136.0,56.5914,56.7334,56.5819,56.6766,20136.0
2023-02-24 11:05:00,59.9,59.97,59.9,59.96,14655.0,56.686,56.7523,56.686,56.7428,14655.0
2023-02-24 11:10:00,59.95,60.04,59.92,59.95,12677.0,56.7334,56.8185,56.705,56.7334,12677.0
2023-02-24 11:15:00,59.97,60.0,59.92,59.94,10337.0,56.7523,56.7807,56.705,56.7239,10337.0
2023-02-24 11:20:00,59.95,60.08,59.91,60.03,15137.0,56.7334,56.8564,56.6955,56.8091,15137.0
2023-02-24 11:25:00,60.05,60.16,60.04,60.08,14928.0,56.828,56.9321,56.8185,56.8564,14928.0
2023-02-24 11:30:00,60.08,60.11,60.03,60.06,22200.0,56.8564,56.8848,56.8091,56.8375,22200.0
2023-02-24 11:35:00,60.04,60.06,60.02,60.04,7601.0,56.8185,56.8375,56.7996,56.8185,7601.0
2023-02-24 11:40:00,60.03,60.21,60.03,60.2,41891.0,56.8091,56.9794,56.8091,56.9699,41891.0
2023-02-24 11:45:00,60.19,60.23,60.14,60.18,17055.0,56.9605,56.9983,56.9132,56.951,17055.0
2023-02-24 11:50:00,60.18,60.27,60.13,60.13,23752.0,56.951,57.0362,56.9037,56.9037,23752.0
2023-02-24 11:55:00,60.13,60.18,60.08,60.11,16794.0,56.9037,56.951,56.8564,56.8848,16794.0
2023-02-24 12:00:00,60.11,60.13,60.06,60.06,23061.0,56.8848,56.9037,56.8375,56.8375,23061.0
2023-02-24 12:05:00,60.06,60.09,60.0,60.02,12335.0,56.8375,56.8659,56.7807,56.7996,12335.0
2023-02-24 12:10:00,60.03,60.07,60.0,60.07,11354.0,56.8091,56.8469,56.7807,56.8469,11354.0
2023-02-24 12:15:00,60.07,60.07,59.96,59.97,18674.0,56.8469,56.8469,56.7428,56.7523,18674.0
2023-02-24 12:20:00,59.97,59.97,59.87,59.93,19481.0,56.7523,56.7523,56.6577,56.7144,19481.0
2023-02-24 12:25:00,59.93,59.99,59.89,59.96,16385.0,56.7144,56.7712,56.6766,56.7428,16385.0
2023-02-24 12:30:00,59.96,60.02,59.95,59.96,19518.0,56.7428,56.7996,56.7334,56.7428,19518.0
2023-02-24 12:35:00,59.96,59.97,59.93,59.94,15402.0,56.7428,56.7523,56.7144,56.7239,15402.0
2023-02-24 12:40:00,59.94,60.0,59.93,59.98,13983.0,56.7239,56.7807,56.7144,56.7618,13983.0
2023-02-24 12:45:00,59.98,59.99,59.93,59.94,17143.0,56.7618,56.7712,56.7144,56.7239,17143.0
2023-02-24 12:50:00,59.95,59.96,59.92,59.93,23217.0,56.7334,56.7428,56.705,56.7144,23217.0
2023-02-24 12:55:00,59.94,59.94,59.87,59.9,17027.0,56.7239,56.7239,56.6577,56.686,17027.0
2023-02-24 13:00:00,59.9,59.94,59.89,59.92,17856.0,56.686,56.7239,56.6766,56.705,17856.0
2023-02-24 13:05:00,59.92,59.92,59.86,59.87,14449.0,56.705,56.705,56.6482,56.6577,14449.0
2023-02-24 13:10:00,59.88,59.94,59.87,59.93,14661.0,56.6671,56.7239,56.6577,56.7144,14661.0
2023-02-24 13:15:00,59.92,59.99,59.91,59.99,19578.0,56.705,56.7712,56.6955,56.7712,19578.0
2023-02-24 13:20:00,60.0,60.07,59.99,60.05,18672.0,56.7807,56.8469,56.7712,56.828,18672.0
2023-02-24 13:25:00,60.05,60.07,60.03,60.05,16503.0,56.828,56.8469,56.8091,56.828,16503.0
2023-02-24 13:30:00,60.05,60.05,59.99,60.04,20897.0,56.828,56.828,56.7712,56.8185,20897.0
2023-02-24 13:35:00,60.05,60.11,60.02,60.05,74282.0,56.828,56.8848,56.7996,56.828,74282.0
2023-02-24 13:40:00,60.05,60.23,60.05,60.23,24994.0,56.828,56.9983,56.828,56.9983,24994.0
2023-02-24 13:45:00,60.24,60.31,60.18,60.18,54037.0,57.0078,57.074,56.951,56.951,54037.0
2023-02-24 13:50:00,60.18,60.22,60.16,60.2,35799.0,56.951,56.9889,56.9321,56.9699,35799.0
2023-02-24 13:55:00,60.21,60.22,60.12,60.18,48728.0,56.9794,56.9889,56.8942,56.951,48728.0
2023-02-24 14:00:00,60.19,60.23,60.14,60.21,24944.0,56.9605,56.9983,56.9132,56.9794,24944.0
2023-02-24 14:05:00,60.2,60.23,60.18,60.22,25387.0,56.9699,56.9983,56.951,56.9889,25387.0
2023-02-24 14:10:00,60.22,60.22,60.12,60.14,22770.0,56.9889,56.9889,56.8942,56.9132,22770.0
2023-02-24 14:15:00,60.15,60.25,60.15,60.25,19872.0,56.9226,57.0173,56.9226,57.0173,19872.0
2023-02-24 14:20:00,60.25,60.3,60.22,60.23,28795.0,57.0173,57.0646,56.9889,56.9983,28795.0
2023-02-24 14:25:00,60.25,60.28,60.22,60.23,13994.0,57.0173,57.0457,56.9889,56.9983,13994.0
2023-02-24 14:30:00,60.23,60.24,60.16,60.17,19874.0,56.9983,57.0078,56.9321,56.9416,19874.0
2023-02-24 14:35:00,60.17,60.18,60.14,60.17,27032.0,56.9416,56.951,56.9132,56.9416,27032.0
2023-02-24 14:40:00,60.17,60.18,60.14,60.16,24250.0,56.9416,56.951,56.9132,56.9321,24250.0
2023-02-24 14:45:00,60.15,60.28,60.14,60.27,24335.0,56.9226,57.0457,56.9132,57.0362,24335.0
2023-02-24 14:50:00,60.27,60.32,60.26,60.29,18687.0,57.0362,57.0835,57.0267,57.0551,18687.0
2023-02-24 14:55:00,60.28,60.35,60.26,60.31,21172.0,57.0457,57.1119,57.0267,57.074,21172.0
2023-02-24 15:00:00,60.32,60.35,60.23,60.23,24571.0,57.0835,57.1119,56.9983,56.9983,24571.0
2023-02-24 15:05:00,60.24,60.3,60.23,60.28,25478.0,57.0078,57.0646,56.9983,57.0457,25478.0
2023-02-24 15:10:00,60.28,60.29,60.2,60.22,36459.0,57.0457,57.0551,56.9699,56.9889,36459.0
2023-02-24 15:15:00,60.23,60.25,60.19,60.25,35122.0,56.9983,57.0173,56.9605,57.0173,35122.0
2023-02-24 15:20:00,60.25,60.3,60.24,60.29,29056.0,57.0173,57.0646,57.0078,57.0551,29056.0
2023-02-24 15:25:00,60.28,60.33,60.21,60.21,37678.0,57.0457,57.093,56.9794,56.9794,37678.0
2023-02-24 15:30:00,60.21,60.22,60.08,60.09,55228.0,56.9794,56.9889,56.8564,56.8659,55228.0
2023-02-24 15:35:00,60.09,60.1,60.03,60.1,48659.0,56.8659,56.8753,56.8091,56.8753,48659.0
2023-02-24 15:40:00,60.1,60.11,60.04,60.04,80671.0,56.8753,56.8848,56.8185,56.8185,80671.0
2023-02-24 15:45:00,60.04,60.05,59.99,60.02,82687.0,56.8185,56.828,56.7712,56.7996,82687.0
2023-02-24 15:50:00,60.03,60.05,59.92,60.04,105937.0,56.8091,56.828,56.705,56.8185,105937.0
2023-02-24 15:55:00,60.05,60.25,60.04,60.17,305643.0,56.828,57.0173,56.8185,56.9416,305643.0
2023-02-27 09:30:00,60.58,60.74,60.31,60.55,40303.0,57.3296,57.481,57.074,57.3012,40303.0
2023-02-27 09:35:00,60.55,60.7,60.52,60.7,24440.0,57.3012,57.4431,57.2728,57.4431,24440.0
2023-02-27 09:40:00,60.68,60.69,60.51,60.52,33700.0,57.4242,57.4337,57.2633,57.2728,33700.0
2023-02-27 09:45:00,60.51,60.59,60.44,60.56,31994.0,57.2633,57.339,57.1971,57.3106,31994.0
2023-02-27 09:50:00,60.56,60.76,60.56,60.75,19905.0,57.3106,57.4999,57.3106,57.4904,19905.0
2023-02-27 09:55:00,60.76,60.92,60.7,60.86,42033.0,57.4999,57.6513,57.4431,57.5945,42033.0
2023-02-27 10:00:00,60.86,60.9,60.83,60.88,30177.0,57.5945,57.6324,57.5661,57.6135,30177.0
2023-02-27 10:05:00,60.86,60.88,60.66,60.77,118392.0,57.5945,57.6135,57.4053,57.5094,118392.0
2023-02-27 10:10:00,60.79,60.86,60.74,60.86,26937.0,57.5283,57.5945,57.481,57.5945,26937.0
2023-02-27 10:15:00,60.85,60.92,60.79,60.89,23154.0,57.5851,57.6513,57.5283,57.6229,23154.0
2023-02-27 10:20:00,60.91,61.03,60.89,61.0,36780.0,57.6419,57.7554,57.6229,57.727,36780.0
2023-02-27 10:25:00,61.02,61.06,60.95,60.96,23780.0,57.746,57.7838,57.6797,57.6892,23780.0
2023-02-27 10:30:00,60.96,61.06,60.9,61.04,31683.0,57.6892,57.7838,57.6324,57.7649,31683.0
2023-02-27 10:35:00,61.03,61.03,60.8,60.84,22075.0,57.7554,57.7554,57.5378,57.5756,22075.0
2023-02-27 10:40:00,60.83,60.86,60.73,60.86,15322.0,57.5661,57.5945,57.4715,57.5945,15322.0
2023-02-27 10:45:00,60.84,60.85,60.76,60.81,15888.0,57.5756,57.5851,57.4999,57.5472,15888.0
2023-02-27 10:50:00,60.8,60.87,60.75,60.84,18006.0,57.5378,57.604,57.4904,57.5756,18006.0
2023-02-27 10:55:00,60.82,60.85,60.74,60.81,41995.0,57.5567,57.5851,57.481,57.5472,41995.0
2023-02-27 11:00:00,60.83,60.92,60.83,60.88,18111.0,57.5661,57.6513,57.5661,57.6135,18111.0
2023-02-27 11:05:00,60.88,60.92,60.85,60.92,15039.0,57.6135,57.6513,57.5851,57.6513,15039.0
2023-02-27 11:10:00,60.92,60.96,60.83,60.84,29689.0,57.6513,57.6892,57.5661,57.5756,29689.0
2023-02-27 11:15:00,60.83,60.87,60.73,60.73,41852.0,57.5661,57.604,57.4715,57.4715,41852.0
2023-02-27 11:20:00,60.74,60.84,60.72,60.77,36415.0,57.481,57.5756,57.462,57.5094,36415.0
2023-02-27 11:25:00,60.76,60.8,60.73,60.77,35234.0,57.4999,57.5378,57.4715,57.5094,35234.0
2023-02-27 11:30:00,60.77,60.78,60.57,60.62,35007.0,57.5094,57.5188,57.3201,57.3674,35007.0
2023-02-27 11:35:00,60.64,60.69,60.59,60.61,17143.0,57.3863,57.4337,57.339,57.3579,17143.0
2023-02-27 11:40:00,60.62,60.67,60.6,60.65,18989.0,57.3674,57.4147,57.3485,57.3958,18989.0
2023-02-27 11:45:00,60.65,60.71,60.64,60.69,22857.0,57.3958,57.4526,57.3863,57.4337,22857.0
2023-02-27 11:50:00,60.69,60.69,60.64,60.67,20865.0,57.4337,57.4337,57.3863,57.4147,20865.0
2023-02-27 11:55:00,60.67,60.74,60.67,60.72,24182.0,57.4147,57.481,57.4147,57.462,24182.0
2023-02-27 12:00:00,60.73,60.73,60.67,60.69,21566.0,57.4715,57.4715,57.4147,57.4337,21566.0
2023-02-27 12:05:00,60.69,60.75,60.67,60.72,20133.0,57.4337,57.4904,57.4147,57.462,20133.0
2023-02-27 12:10:00,60.72,60.8,60.68,60.78,44955.0,57.462,57.5378,57.4242,57.5188,44955.0
2023-02-27 12:15:00,60.78,60.79,60.67,60.69,19770.0,57.5188,57.5283,57.4147,57.4337,19770.0
2023-02-27 12:20:00,60.69,60.71,60.59,60.61,17851.0,57.4337,57.4526,57.339,57.3579,17851.0
2023-02-27 12:25:00,60.61,60.63,60.55,60.55,20807.0,57.3579,57.3769,57.3012,57.3012,20807.0
2023-02-27 12:30:00,60.55,60.63,60.55,60.63,17722.0,57.3012,57.3769,57.3012,57.3769,17722.0
2023-02-27 12:35:00,60.63,60.64,60.61,60.61,19491.0,57.3769,57.3863,57.3579,57.3579,19491.0
2023-02-27 12:40:00,60.63,60.66,60.63,60.65,10265.0,57.3769,57.4053,57.3769,57.3958,10265.0
2023-02-27 12:45:00,60.65,60.66,60.63,60.64,16643.0,57.3958,57.4053,57.3769,57.3863,16643.0
2023-02-27 12:50:00,60.64,60.66,60.51,60.56,33977.0,57.3863,57.4053,57.2633,57.3106,33977.0
2023-02-27 12:55:00,60.57,60.63,60.57,60.61,17890.0,57.3201,57.3769,57.3201,57.3579,17890.0
2023-02-27 13:00:00,60.61,60.64,60.6,60.61,7888.0,57.3579,57.3863,57.3485,57.3579,7888.0
2023-02-27 13:05:00,60.61,60.64,60.6,60.63,16513.0,57.3579,57.3863,57.3485,57.3769,16513.0
2023-02-27 13:10:00,60.62,60.68,60.62,60.67,17563.0,57.3674,57.4242,57.3674,57.4147,17563.0
2023-02-27 13:15:00,60.68,60.71,60.65,60.71,26193.0,57.4242,57.4526,57.3958,57.4526,26193.0
2023-02-27 13:20:00,60.7,60.74,60.68,60.73,18507.0,57.4431,57.481,57.4242,57.4715,18507.0
2023-02-27 13:25:00,60.73,60.74,60.71,60.72,14622.0,57.4715,57.481,57.4526,57.462,14622.0
2023-02-27 13:30:00,60.72,60.74,60.7,60.74,14180.0,57.462,57.481,57.4431,57.481,14180.0
2023-02-27 13:35:00,60.75,60.79,60.74,60.79,12775.0,57.4904,57.5283,57.481,57.5283,12775.0
2023-02-27 13:40:00,60.79,60.83,60.78,60.8,22562.0,57.5283,57.5661,57.5188,57.5378,22562.0
2023-02-27 13:45:00,60.8,60.8,60.7,60.71,20610.0,57.5378,57.5378,57.4431,57.4526,20610.0
2023-02-27 13:50:00,60.71,60.78,60.7,60.78,20923.0,57.4526,57.5188,57.4431,57.5188,20923.0
2023-02-27 13:55:00,60.78,60.86,60.78,60.86,22720.0,57.5188,57.5945,57.5188,57.5945,22720.0
2023-02-27 14:00:00,60.86,60.9,60.85,60.87,22777.0,57.5945,57.6324,57.5851,57.604,22777.0
2023-02-27 14:05:00,60.87,60.92,60.86,60.91,33395.0,57.604,57.6513,57.5945,57.6419,33395.0
2023-02-27 14:10:00,60.92,60.96,60.91,60.92,21668.0,57.6513,57.6892,57.6419,57.6513,21668.0
2023-02-27 14:15:00,60.92,60.92,60.81,60.82,25972.0,57.6513,57.6513,57.5472,57.5567,25972.0
2023-02-27 14:20:00,60.82,60.83,60.74,60.77,16704.0,57.5567,57.5661,57.481,57.5094,16704.0
2023-02-27 14:25:00,60.76,60.82,60.73,60.79,24141.0,57.4999,57.5567,57.4715,57.5283,24141.0
2023-02-27 14:30:00,60.79,60.82,60.76,60.82,26351.0,57.5283,57.5567,57.4999,57.5567,26351.0
2023-02-27 14:35:00,60.82,60.82,60.75,60.79,19317.0,57.5567,57.5567,57.4904,57.5283,19317.0
2023-02-27 14:40:00,60.79,60.81,60.75,60.78,18566.0,57.5283,57.5472,57.4904,57.5188,18566.0
2023-02-27 14:45:00,60.78,60.81,60.75,60.78,19965.0,57.5188,57.5472,57.4904,57.5188,19965.0
2023-02-27 14:50:00,60.78,60.79,60.73,60.77,17272.0,57.5188,57.5283,57.4715,57.5094,17272.0
2023-02-27 14:55:00,60.78,60.81,60.75,60.78,26139.0,57.5188,57.5472,57.4904,57.5188,26139.0
2023-02-27 15:00:00,60.77,60.79,60.7,60.71,20949.0,57.5094,57.5283,57.4431,57.4526,20949.0
2023-02-27 15:05:00,60.71,60.74,60.68,60.74,34714.0,57.4526,57.481,57.4242,57.481,34714.0
2023-02-27 15:10:00,60.73,60.75,60.68,60.75,28719.0,57.4715,57.4904,57.4242,57.4904,28719.0
2023-02-27 15:15:00,60.76,60.78,60.67,60.73,24884.0,57.4999,57.5188,57.4147,57.4715,24884.0
2023-02-27 15:20:00,60.73,60.73,60.67,60.72,35772.0,57.4715,57.4715,57.4147,57.462,35772.0
2023-02-27 15:25:00,60.72,60.74,60.68,60.74,34043.0,57.462,57.481,57.4242,57.481,34043.0
2023-02-27 15:30:00,60.73,60.75,60.64,60.66,65115.0,57.4715,57.4904,57.3863,57.4053,65115.0
2023-02-27 15:35:00,60.67,60.67,60.53,60.58,55112.0,57.4147,57.4147,57.2822,57.3296,55112.0
2023-02-27 15:40:00,60.59,60.68,60.57,60.66,41099.0,57.339,57.4242,57.3201,57.4053,41099.0
2023-02-27 15:45:00,60.65,60.71,60.57,60.59,63076.0,57.3958,57.4526,57.3201,57.339,63076.0
2023-02-27 15:50:00,60.59,60.66,60.58,60.64,112758.0,57.339,57.4053,57.3296,57.3863,112758.0
2023-02-27 15:55:00,60.64,60.67,60.57,60.66,234049.0,57.3863,57.4147,57.3201,57.4053,234049.0
2023-02-28 09:30:00,60.8,60.95,60.61,60.9,90660.0,57.5378,57.6797,57.3579,57.6324,90660.0
2023-02-28 09:35:00,60.9,61.13,60.86,61.11,29739.0,57.6324,57.85,57.5945,57.8311,29739.0
2023-02-28 09:40:00,61.13,61.22,61.12,61.18,45781.0,57.85,57.9352,57.8406,57.8974,45781.0
2023-02-28 09:45:00,61.2,61.26,61.17,61.17,28615.0,57.9163,57.9731,57.8879,57.8879,28615.0
2023-02-28 09:50:00,61.17,61.3,61.14,61.26,25039.0,57.8879,58.0109,57.8595,57.9731,25039.0
2023-02-28 09:55:00,61.27,61.32,61.24,61.24,21381.0,57.9825,58.0299,57.9541,57.9541,21381.0
2023-02-28 10:00:00,61.25,61.39,61.25,61.29,24492.0,57.9636,58.0961,57.9636,58.0015,24492.0
2023-02-28 10:05:00,61.29,61.33,61.09,61.09,24421.0,58.0015,58.0393,57.8122,57.8122,24421.0
2023-02-28 10:10:00,61.1,61.1,60.93,61.01,35090.0,57.8217,57.8217,57.6608,57.7365,35090.0
2023-02-28 10:15:00,61.02,61.02,60.83,60.88,21381.0,57.746,57.746,57.5661,57.6135,21381.0
2023-02-28 10:20:00,60.89,60.98,60.8,60.96,19402.0,57.6229,57.7081,57.5378,57.6892,19402.0
2023-02-28 10:25:00,60.96,61.02,60.87,60.87,28952.0,57.6892,57.746,57.604,57.604,28952.0
2023-02-28 10:30:00,60.88,60.96,60.83,60.93,20342.0,57.6135,57.6892,57.5661,57.6608,20342.0
2023-02-28 10:35:00,60.94,61.0,60.91,60.94,27744.0,57.6702,57.727,57.6419,57.6702,27744.0
2023-02-28 10:40:00,60.95,61.06,60.94,61.01,15060.0,57.6797,57.7838,57.6702,57.7365,15060.0
2023-02-28 10:45:00,61.02,61.03,60.98,61.02,40341.0,57.746,57.7554,57.7081,57.746,40341.0
2023-02-28 10:50:00,61.01,61.08,60.98,61.04,22663.0,57.7365,57.8027,57.7081,57.7649,22663.0
2023-02-28 10:55:00,61.02,61.02,60.96,61.01,23462.0,57.746,57.746,57.6892,57.7365,23462.0
2023-02-28 11:00:00,61.02,61.07,61.01,61.03,19396.0,57.746,57.7933,57.7365,57.7554,19396.0
2023-02-28 11:05:00,61.03,61.03,60.92,60.96,20441.0,57.7554,57.7554,57.6513,57.6892,20441.0
2023-02-28 11:10:00,60.96,60.97,60.85,60.88,16846.0,57.6892,57.6986,57.5851,57.6135,16846.0
2023-02-28 11:15:00,60.89,60.96,60.87,60.9,16907.0,57.6229,57.6892,57.604,57.6324,16907.0
2023-02-28 11:20:00,60.89,60.94,60.88,60.9,17445.0,57.6229,57.6702,57.6135,57.6324,17445.0
2023-02-28 11:25:00,60.9,60.96,60.88,60.89,21011.0,57.6324,57.6892,57.6135,57.6229,21011.0
2023-02-28 11:30:00,60.9,60.96,60.89,60.94,10955.0,57.6324,57.6892,57.6229,57.6702,10955.0
2023-02-28 11:35:00,60.94,60.95,60.9,60.92,10452.0,57.6702,57.6797,57.6324,57.6513,10452.0
2023-02-28 11:40:00,60.93,60.99,60.92,60.97,21107.0,57.6608,57.7176,57.6513,57.6986,21107.0
2023-02-28 11:45:00,60.97,60.97,60.92,60.93,21895.0,57.6986,57.6986,57.6513,57.6608,21895.0
2023-02-28 11:50:00,60.93,60.93,60.88,60.9,13469.0,57.6608,57.6608,57.6135,57.6324,13469.0
2023-02-28 11:55:00,60.9,60.91,60.81,60.87,9984.0,57.6324,57.6419,57.5472,57.604,9984.0
2023-02-28 12:00:00,60.86,60.86,60.83,60.86,6721.0,57.5945,57.5945,57.5661,57.5945,6721.0
2023-02-28 12:05:00,60.86,60.87,60.83,60.84,14931.0,57.5945,57.604,57.5661,57.5756,14931.0
2023-02-28 12:10:00,60.85,60.91,60.85,60.9,7511.0,57.5851,57.6419,57.5851,57.6324,7511.0
2023-02-28 12:15:00,60.91,60.94,60.9,60.93,10666.0,57.6419,57.6702,57.6324,57.6608,10666.0
2023-02-28 12:20:00,60.92,60.98,60.91,60.92,13354.0,57.6513,57.7081,57.6419,57.6513,13354.0
2023-02-28 12:25:00,60.93,60.94,60.9,60.94,9518.0,57.6608,57.6702,57.6324,57.6702,9518.0
2023-02-28 12:30:00,60.94,60.95,60.92,60.94,11537.0,57.6702,57.6797,57.6513,57.6702,11537.0
2023-02-28 12:35:00,60.94,60.96,60.9,60.93,31913.0,57.6702,57.6892,57.6324,57.6608,31913.0
2023-02-28 12:40:00,60.93,60.96,60.89,60.96,35856.0,57.6608,57.6892,57.6229,57.6892,35856.0
2023-02-28 12:45:00,60.95,61.01,60.95,61.0,28536.0,57.6797,57.7365,57.6797,57.727,28536.0
2023-02-28 12:50:00,61.01,61.1,61.01,61.1,10990.0,57.7365,57.8217,57.7365,57.8217,10990.0
2023-02-28 12:55:00,61.1,61.12,61.08,61.09,11020.0,57.8217,57.8406,57.8027,57.8122,11020.0
2023-02-28 13:00:00,61.09,61.16,61.09,61.16,9254.0,57.8122,57.8784,57.8122,57.8784,9254.0
2023-02-28 13:05:00,61.16,61.18,61.11,61.12,26457.0,57.8784,57.8974,57.8311,57.8406,26457.0
2023-02-28 13:10:00,61.12,61.15,61.11,61.13,11656.0,57.8406,57.869,57.8311,57.85,11656.0
2023-02-28 13:15:00,61.14,61.15,61.1,61.13,25899.0,57.8595,57.869,57.8217,57.85,25899.0
2023-02-28 13:20:00,61.13,61.16,61.12,61.16,12289.0,57.85,57.8784,57.8406,57.8784,12289.0
2023-02-28 13:25:00,61.16,61.23,61.15,61.23,41459.0,57.8784,57.9447,57.869,57.9447,41459.0
2023-02-28 13:30:00,61.23,61.23,61.13,61.16,23266.0,57.9447,57.9447,57.85,57.8784,23266.0
2023-02-28 13:35:00,61.17,61.19,61.1,61.14,27395.0,57.8879,57.9068,57.8217,57.8595,27395.0
2023-02-28 13:40:00,61.14,61.18,61.14,61.18,17146.0,57.8595,57.8974,57.8595,57.8974,17146.0
2023-02-28 13:45:00,61.19,61.24,61.19,61.2,20005.0,57.9068,57.9541,57.9068,57.9163,20005.0
2023-02-28 13:50:00,61.19,61.2,61.16,61.19,11499.0,57.9068,57.9163,57.8784,57.9068,11499.0
2023-02-28 13:55:00,61.2,61.22,61.2,61.22,10308.0,57.9163,57.9352,57.9163,57.9352,10308.0
2023-02-28 14:00:00,61.23,61.23,61.18,61.19,19736.0,57.9447,57.9447,57.8974,57.9068,19736.0
2023-02-28 14:05:00,61.18,61.2,61.13,61.16,24078.0,57.8974,57.9163,57.85,57.8784,24078.0
2023-02-28 14:10:00,61.16,61.17,61.14,61.15,29107.0,57.8784,57.8879,57.8595,57.869,29107.0
2023-02-28 14:15:00,61.14,61.14,61.07,61.09,22471.0,57.8595,57.8595,57.7933,57.8122,22471.0
2023-02-28 14:20:00,61.09,61.12,61.08,61.12,23469.0,57.8122,57.8406,57.8027,57.8406,23469.0
2023-02-28 14:25:00,61.12,61.16,61.11,61.15,10844.0,57.8406,57.8784,57.8311,57.869,10844.0
2023-02-28 14:30:00,61.16,61.16,61.11,61.14,26745.0,57.8784,57.8784,57.8311,57.8595,26745.0
2023-02-28 14:35:00,61.15,61.19,61.13,61.19,18169.0,57.869,57.9068,57.85,57.9068,18169.0
2023-02-28 14:40:00,61.19,61.19,61.12,61.13,16244.0,57.9068,57.9068,57.8406,57.85,16244.0
2023-02-28 14:45:00,61.14,61.18,61.09,61.16,22708.0,57.8595,57.8974,57.8122,57.8784,22708.0
2023-02-28 14:50:00,61.16,61.18,61.09,61.18,15647.0,57.8784,57.8974,57.8122,57.8974,15647.0
2023-02-28 14:55:00,61.18,61.2,61.1,61.12,48386.0,57.8974,57.9163,57.8217,57.8406,48386.0
2023-02-28 15:00:00,61.12,61.2,61.1,61.2,47068.0,57.8406,57.9163,57.8217,57.9163,47068.0
2023-02-28 15:05:00,61.2,61.21,61.16,61.21,22086.0,57.9163,57.9258,57.8784,57.9258,22086.0
2023-02-28 15:10:00,61.22,61.26,61.2,61.23,23253.0,57.9352,57.9731,57.9163,57.9447,23253.0
2023-02-28 15:15:00,61.23,61.23,61.19,61.19,33686.0,57.9447,57.9447,57.9068,57.9068,33686.0
2023-02-28 15:20:00,61.18,61.22,61.06,61.11,50454.0,57.8974,57.9352,57.7838,57.8311,50454.0
2023-02-28 15:25:00,61.12,61.12,61.05,61.09,61110.0,57.8406,57.8406,57.7743,57.8122,61110.0
2023-02-28 15:30:00,61.09,61.14,61.06,61.1,77422.0,57.8122,57.8595,57.7838,57.8217,77422.0
2023-02-28 15:35:00,61.09,61.09,61.05,61.09,43673.0,57.8122,57.8122,57.7743,57.8122,43673.0
2023-02-28 15:40:00,61.09,61.09,61.03,61.07,48224.0,57.8122,57.8122,57.7554,57.7933,48224.0
2023-02-28 15:45:00,61.07,61.09,60.94,60.95,290567.0,57.7933,57.8122,57.6702,57.6797,290567.0
2023-02-28 15:50:00,60.95,61.11,60.88,61.09,119813.0,57.6797,57.8311,57.6135,57.8122,119813.0
2023-02-28 15:55:00,61.08,61.21,61.04,61.07,389623.0,57.8027,57.9258,57.7649,57.7933,389623.0
2023-03-01 09:30:00,61.16,61.16,60.83,61.11,102805.0,57.8784,57.8784,57.5661,57.8311,102805.0
2023-03-01 09:35:00,61.1,61.41,61.09,61.4,40386.0,57.8217,58.115,57.8122,58.1056,40386.0
2023-03-01 09:40:00,61.39,61.44,61.25,61.26,47744.0,58.0961,58.1434,57.9636,57.9731,47744.0
2023-03-01 09:45:00,61.27,61.47,61.27,61.35,46951.0,57.9825,58.1718,57.9825,58.0582,46951.0
2023-03-01 09:50:00,61.36,61.61,61.36,61.53,41944.0,58.0677,58.3043,58.0677,58.2286,41944.0
2023-03-01 09:55:00,61.54,61.58,61.47,61.56,54215.0,58.238,58.2759,58.1718,58.257,54215.0
2023-03-01 10:00:00,61.58,61.61,61.43,61.54,46871.0,58.2759,58.3043,58.134,58.238,46871.0
2023-03-01 10:05:00,61.54,61.55,61.34,61.34,26401.0,58.238,58.2475,58.0488,58.0488,26401.0
2023-03-01 10:10:00,61.34,61.35,61.24,61.27,28773.0,58.0488,58.0582,57.9541,57.9825,28773.0
2023-03-01 10:15:00,61.29,61.4,61.26,61.39,102382.0,58.0015,58.1056,57.9731,58.0961,102382.0
2023-03-01 10:20:00,61.39,61.42,61.34,61.35,73796.0,58.0961,58.1245,58.0488,58.0582,73796.0
2023-03-01 10:25:00,61.36,61.39,61.29,61.31,32759.0,58.0677,58.0961,58.0015,58.0204,32759.0
2023-03-01 10:30:00,61.31,61.35,61.22,61.34,27934.0,58.0204,58.0582,57.9352,58.0488,27934.0
2023-03-01 10:35:00,61.34,61.46,61.33,61.44,35439.0,58.0488,58.1623,58.0393,58.1434,35439.0
2023-03-01 10:40:00,61.43,61.54,61.4,61.51,21219.0,58.134,58.238,58.1056,58.2097,21219.0
2023-03-01 10:45:00,61.51,61.58,61.46,61.55,49037.0,58.2097,58.2759,58.1623,58.2475,49037.0
2023-03-01 10:50:00,61.54,61.56,61.44,61.45,34488.0,58.238,58.257,58.1434,58.1529,34488.0
2023-03-01 10:55:00,61.46,61.55,61.41,61.54,28429.0,58.1623,58.2475,58.115,58.238,28429.0
2023-03-01 11:00:00,61.54,61.55,61.47,61.51,39579.0,58.238,58.2475,58.1718,58.2097,39579.0
2023-03-01 11:05:00,61.51,61.51,61.29,61.34,25313.0,58.2097,58.2097,58.0015,58.0488,25313.0
2023-03-01 11:10:00,61.33,61.33,61.23,61.25,23502.0,58.0393,58.0393,57.9447,57.9636,23502.0
2023-03-01 11:15:00,61.24,61.24,61.16,61.17,23284.0,57.9541,57.9541,57.8784,57.8879,23284.0
2023-03-01 11:20:00,61.18,61.22,61.13,61.2,24450.0,57.8974,57.9352,57.85,57.9163,24450.0
2023-03-01 11:25:00,61.2,61.32,61.2,61.3,26656.0,57.9163,58.0299,57.9163,58.0109,26656.0
2023-03-01 11:30:00,61.3,61.34,61.29,61.3,20052.0,58.0109,58.0488,58.0015,58.0109,20052.0
2023-03-01 11:35:00,61.31,61.44,61.31,61.35,32350.0,58.0204,58.1434,58.0204,58.0582,32350.0
2023-03-01 11:40:00,61.36,61.5,61.36,61.48,26543.0,58.0677,58.2002,58.0677,58.1813,26543.0
2023-03-01 11:45:00,61.47,61.55,61.45,61.51,34618.0,58.1718,58.2475,58.1529,58.2097,34618.0
2023-03-01 11:50:00,61.51,61.54,61.48,61.48,22283.0,58.2097,58.238,58.1813,58.1813,22283.0
2023-03-01 11:55:00,61.49,61.56,61.48,61.55,18382.0,58.1907,58.257,58.1813,58.2475,18382.0
2023-03-01 12:00:00,61.55,61.59,61.54,61.55,21526.0,58.2475,58.2854,58.238,58.2475,21526.0
2023-03-01 12:05:00,61.56,61.61,61.52,61.61,25356.0,58.257,58.3043,58.2191,58.3043,25356.0
2023-03-01 12:10:00,61.62,61.69,61.61,61.66,19680.0,58.3138,58.38,58.3043,58.3516,19680.0
2023-03-01 12:15:00,61.66,61.68,61.63,61.66,17062.0,58.3516,58.3705,58.3232,58.3516,17062.0
2023-03-01 12:20:00,61.66,61.69,61.62,61.62,17860.0,58.3516,58.38,58.3138,58.3138,17860.0
2023-03-01 12:25:00,61.62,61.66,61.61,61.64,23846.0,58.3138,58.3516,58.3043,58.3327,23846.0
2023-03-01 12:30:00,61.64,61.68,61.63,61.63,23613.0,58.3327,58.3705,58.3232,58.3232,23613.0
2023-03-01 12:35:00,61.63,61.66,61.62,61.66,20425.0,58.3232,58.3516,58.3138,58.3516,20425.0
2023-03-01 12:40:00,61.65,61.67,61.59,61.67,31041.0,58.3421,58.3611,58.2854,58.3611,31041.0
2023-03-01 12:45:00,61.67,61.74,61.67,61.72,22017.0,58.3611,58.4273,58.3611,58.4084,22017.0
2023-03-01 12:50:00,61.72,61.74,61.71,61.71,20783.0,58.4084,58.4273,58.3989,58.3989,20783.0
2023-03-01 12:55:00,61.7,61.73,61.66,61.73,22900.0,58.3895,58.4179,58.3516,58.4179,22900.0
2023-03-01 13:00:00,61.73,61.74,61.68,61.69,27812.0,58.4179,58.4273,58.3705,58.38,27812.0
2023-03-01 13:05:00,61.69,61.7,61.64,61.67,19019.0,58.38,58.3895,58.3327,58.3611,19019.0
2023-03-01 13:10:00,61.67,61.67,61.64,61.67,20438.0,58.3611,58.3611,58.3327,58.3611,20438.0
2023-03-01 13:15:00,61.67,61.69,61.62,61.64,30117.0,58.3611,58.38,58.3138,58.3327,30117.0
2023-03-01 13:20:00,61.65,61.66,61.56,61.58,28138.0,58.3421,58.3516,58.257,58.2759,28138.0
2023-03-01 13:25:00,61.58,61.6,61.48,61.48,20373.0,58.2759,58.2948,58.1813,58.1813,20373.0
2023-03-01 13:30:00,61.48,61.51,61.44,61.48,25519.0,58.1813,58.2097,58.1434,58.1813,25519.0
2023-03-01 13:35:00,61.48,61.53,61.48,61.48,25445.0,58.1813,58.2286,58.1813,58.1813,25445.0
2023-03-01 13:40:00,61.49,61.5,61.41,61.41,49544.0,58.1907,58.2002,58.115,58.115,49544.0
2023-03-01 13:45:00,61.41,61.42,61.35,61.4,32402.0,58.115,58.1245,58.0582,58.1056,32402.0
2023-03-01 13:50:00,61.4,61.43,61.39,61.41,44382.0,58.1056,58.134,58.0961,58.115,44382.0
2023-03-01 13:55:00,61.4,61.41,61.33,61.38,24701.0,58.1056,58.115,58.0393,58.0866,24701.0
2023-03-01 14:00:00,61.38,61.38,61.31,61.35,38649.0,58.0866,58.0866,58.0204,58.0582,38649.0
2023-03-01 14:05:00,61.35,61.35,61.28,61.3,23633.0,58.0582,58.0582,57.992,58.0109,23633.0
2023-03-01 14:10:00,61.3,61.3,61.25,61.27,43878.0,58.0109,58.0109,57.9636,57.9825,43878.0
2023-03-01 14:15:00,61.27,61.28,61.21,61.22,32071.0,57.9825,57.992,57.9258,57.9352,32071.0
2023-03-01 14:20:00,61.22,61.24,61.18,61.23,20640.0,57.9352,57.9541,57.8974,57.9447,20640.0
2023-03-01 14:25:00,61.23,61.24,61.15,61.17,32056.0,57.9447,57.9541,57.869,57.8879,32056.0
2023-03-01 14:30:00,61.14,61.15,61.1,61.14,24932.0,57.8595,57.869,57.8217,57.8595,24932.0
2023-03-01 14:35:00,61.14,61.14,61.04,61.08,20373.0,57.8595,57.8595,57.7649,57.8027,20373.0
2023-03-01 14:40:00,61.08,61.08,61.03,61.04,28729.0,57.8027,57.8027,57.7554,57.7649,28729.0
2023-03-01 14:45:00,61.03,61.08,61.03,61.05,45204.0,57.7554,57.8027,57.7554,57.7743,45204.0
2023-03-01 14:50:00,61.04,61.07,61.0,61.07,38858.0,57.7649,57.7933,57.727,57.7933,38858.0
2023-03-01 14:55:00,61.07,61.08,61.05,61.08,42160.0,57.7933,57.8027,57.7743,57.8027,42160.0
2023-03-01 15:00:00,61.07,61.11,61.06,61.09,43176.0,57.7933,57.8311,57.7838,57.8122,43176.0
2023-03-01 15:05:00,61.09,61.11,61.07,61.09,34597.0,57.8122,57.8311,57.7933,57.8122,34597.0
2023-03-01 15:10:00,61.09,61.17,61.08,61.12,22564.0,57.8122,57.8879,57.8027,57.8406,22564.0
2023-03-01 15:15:00,61.13,61.14,61.08,61.12,35253.0,57.85,57.8595,57.8027,57.8406,35253.0
2023-03-01 15:20:00,61.12,61.14,61.09,61.11,26403.0,57.8406,57.8595,57.8122,57.8311,26403.0
2023-03-01 15:25:00,61.11,61.11,61.0,61.03,35832.0,57.8311,57.8311,57.727,57.7554,35832.0
2023-03-01 15:30:00,61.03,61.13,61.02,61.12,34849.0,57.7554,57.85,57.746,57.8406,34849.0
2023-03-01 15:35:00,61.13,61.2,61.11,61.17,60335.0,57.85,57.9163,57.8311,57.8879,60335.0
2023-03-01 15:40:00,61.16,61.19,61.12,61.13,43780.0,57.8784,57.9068,57.8406,57.85,43780.0
2023-03-01 15:45:00,61.13,61.2,61.05,61.12,71318.0,57.85,57.9163,57.7743,57.8406,71318.0
2023-03-01 15:50:00,61.11,61.11,60.96,60.96,133254.0,57.8311,57.8311,57.6892,57.6892,133254.0
2023-03-01 15:55:00,60.97,60.99,60.92,60.96,282678.0,57.6986,57.7176,57.6513,57.6892,282678.0
2023-03-02 09:30:00,60.53,60.79,60.36,60.41,56869.0,57.2822,57.5283,57.1214,57.1687,56869.0
2023-03-02 09:35:00,60.41,60.41,60.06,60.17,40117.0,57.1687,57.1687,56.8375,56.9416,40117.0
2023-03-02 09:40:00,60.16,60.18,59.99,60.01,41326.0,56.9321,56.951,56.7712,56.7901,41326.0
2023-03-02 09:45:00,59.98,60.01,59.76,59.76,39655.0,56.7618,56.7901,56.5536,56.5536,39655.0
2023-03-02 09:50:00,59.76,60.18,59.74,60.16,56462.0,56.5536,56.951,56.5346,56.9321,56462.0
2023-03-02 09:55:00,60.16,60.33,60.15,60.29,29528.0,56.9321,57.093,56.9226,57.0551,29528.0
2023-03-02 10:00:00,60.29,60.45,60.29,60.42,30657.0,57.0551,57.2065,57.0551,57.1781,30657.0
2023-03-02 10:05:00,60.44,60.51,60.37,60.42,30233.0,57.1971,57.2633,57.1308,57.1781,30233.0
2023-03-02 10:10:00,60.41,60.48,60.4,60.43,24498.0,57.1687,57.2349,57.1592,57.1876,24498.0
2023-03-02 10:15:00,60.42,60.45,60.35,60.37,25502.0,57.1781,57.2065,57.1119,57.1308,25502.0
2023-03-02 10:20:00,60.36,60.36,60.15,60.21,38431.0,57.1214,57.1214,56.9226,56.9794,38431.0
2023-03-02 10:25:00,60.22,60.32,60.2,60.29,27871.0,56.9889,57.0835,56.9699,57.0551,27871.0
2023-03-02 10:30:00,60.29,60.39,60.29,60.35,25106.0,57.0551,57.1498,57.0551,57.1119,25106.0
2023-03-02 10:35:00,60.31,60.35,60.26,60.35,25979.0,57.074,57.1119,57.0267,57.1119,25979.0
2023-03-02 10:40:00,60.35,60.35,60.26,60.31,21784.0,57.1119,57.1119,57.0267,57.074,21784.0
2023-03-02 10:45:00,60.32,60.32,60.24,60.25,26202.0,57.0835,57.0835,57.0078,57.0173,26202.0
2023-03-02 10:50:00,60.26,60.36,60.24,60.34,20906.0,57.0267,57.1214,57.0078,57.1024,20906.0
2023-03-02 10:55:00,60.34,60.34,60.2,60.25,22222.0,57.1024,57.1024,56.9699,57.0173,22222.0
2023-03-02 11:00:00,60.23,60.25,60.14,60.15,15184.0,56.9983,57.0173,56.9132,56.9226,15184.0
2023-03-02 11:05:00,60.14,60.22,60.13,60.18,27491.0,56.9132,56.9889,56.9037,56.951,27491.0
2023-03-02 11:10:00,60.17,60.18,60.09,60.1,21934.0,56.9416,56.951,56.8659,56.8753,21934.0
2023-03-02 11:15:00,60.1,60.16,60.08,60.1,21090.0,56.8753,56.9321,56.8564,56.8753,21090.0
2023-03-02 11:20:00,60.1,60.12,60.06,60.07,22096.0,56.8753,56.8942,56.8375,56.8469,22096.0
2023-03-02 11:25:00,60.07,60.07,59.98,60.02,31429.0,56.8469,56.8469,56.7618,56.7996,31429.0
2023-03-02 11:30:00,60.03,60.09,60.02,60.04,14470.0,56.8091,56.8659,56.7996,56.8185,14470.0
2023-03-02 11:35:00,60.03,60.05,59.99,60.02,21571.0,56.8091,56.828,56.7712,56.7996,21571.0
2023-03-02 11:40:00,60.03,60.07,60.02,60.03,15660.0,56.8091,56.8469,56.7996,56.8091,15660.0
2023-03-02 11:45:00,60.04,60.06,60.0,60.04,14170.0,56.8185,56.8375,56.7807,56.8185,14170.0
2023-03-02 11:50:00,60.04,60.1,60.01,60.04,18334.0,56.8185,56.8753,56.7901,56.8185,18334.0
2023-03-02 11:55:00,60.03,60.11,60.01,60.09,23384.0,56.8091,56.8848,56.7901,56.8659,23384.0
2023-03-02 12:00:00,60.1,60.17,60.1,60.15,19395.0,56.8753,56.9416,56.8753,56.9226,19395.0
2023-03-02 12:05:00,60.16,60.18,60.12,60.16,16879.0,56.9321,56.951,56.8942,56.9321,16879.0
2023-03-02 12:10:00,60.15,60.15,60.11,60.12,12727.0,56.9226,56.9226,56.8848,56.8942,12727.0
2023-03-02 12:15:00,60.13,60.13,60.0,60.03,17760.0,56.9037,56.9037,56.7807,56.8091,17760.0
2023-03-02 12:20:00,60.03,60.05,60.0,60.01,14170.0,56.8091,56.828,56.7807,56.7901,14170.0
2023-03-02 12:25:00,60.01,60.05,60.0,60.02,19607.0,56.7901,56.828,56.7807,56.7996,19607.0
2023-03-02 12:30:00,60.02,60.11,60.02,60.09,23605.0,56.7996,56.8848,56.7996,56.8659,23605.0
2023-03-02 12:35:00,60.09,60.11,60.05,60.08,18816.0,56.8659,56.8848,56.828,56.8564,18816.0
2023-03-02 12:40:00,60.08,60.1,60.05,60.06,15874.0,56.8564,56.8753,56.828,56.8375,15874.0
2023-03-02 12:45:00,60.07,60.11,60.06,60.06,10368.0,56.8469,56.8848,56.8375,56.8375,10368.0
2023-03-02 12:50:00,60.05,60.09,60.02,60.04,15665.0,56.828,56.8659,56.7996,56.8185,15665.0
2023-03-02 12:55:00,60.05,60.05,59.98,60.02,9808.0,56.828,56.828,56.7618,56.7996,9808.0
2023-03-02 13:00:00,60.03,60.05,59.99,60.0,14561.0,56.8091,56.828,56.7712,56.7807,14561.0
2023-03-02 13:05:00,59.97,59.98,59.9,59.97,33866.0,56.7523,56.7618,56.686,56.7523,33866.0
2023-03-02 13:10:00,59.97,60.04,59.93,59.93,29684.0,56.7523,56.8185,56.7144,56.7144,29684.0
2023-03-02 13:15:00,59.94,59.98,59.92,59.98,18643.0,56.7239,56.7618,56.705,56.7618,18643.0
2023-03-02 13:20:00,59.98,60.02,59.97,59.98,17300.0,56.7618,56.7996,56.7523,56.7618,17300.0
2023-03-02 13:25:00,59.97,60.02,59.93,59.93,59937.0,56.7523,56.7996,56.7144,56.7144,59937.0
2023-03-02 13:30:00,59.92,59.96,59.91,59.95,16217.0,56.705,56.7428,56.6955,56.7334,16217.0
2023-03-02 13:35:00,59.95,60.13,59.94,60.0,54221.0,56.7334,56.9037,56.7239,56.7807,54221.0
2023-03-02 13:40:00,60.01,60.07,59.99,59.99,24165.0,56.7901,56.8469,56.7712,56.7712,24165.0
2023-03-02 13:45:00,60.01,60.08,60.01,60.08,13450.0,56.7901,56.8564,56.7901,56.8564,13450.0
2023-03-02 13:50:00,60.07,60.07,60.0,60.01,29216.0,56.8469,56.8469,56.7807,56.7901,29216.0
2023-03-02 13:55:00,60.01,60.11,60.01,60.11,41216.0,56.7901,56.8848,56.7901,56.8848,41216.0
2023-03-02 14:00:00,60.12,60.22,60.12,60.19,15969.0,56.8942,56.9889,56.8942,56.9605,15969.0
2023-03-02 14:05:00,60.18,60.21,60.16,60.17,17796.0,56.951,56.9794,56.9321,56.9416,17796.0
2023-03-02 14:10:00,60.17,60.18,60.04,60.05,19076.0,56.9416,56.951,56.8185,56.828,19076.0
2023-03-02 14:15:00,60.05,60.06,59.96,60.04,18120.0,56.828,56.8375,56.7428,56.8185,18120.0
2023-03-02 14:20:00,60.05,60.1,60.03,60.08,18865.0,56.828,56.8753,56.8091,56.8564,18865.0
2023-03-02 14:25:00,60.08,60.08,60.01,60.03,28954.0,56.8564,56.8564,56.7901,56.8091,28954.0
2023-03-02 14:30:00,60.03,60.1,60.02,60.05,23334.0,56.8091,56.8753,56.7996,56.828,23334.0
2023-03-02 14:35:00,60.05,60.06,60.01,60.04,23261.0,56.828,56.8375,56.7901,56.8185,23261.0
2023-03-02 14:40:00,60.03,60.08,60.02,60.04,33897.0,56.8091,56.8564,56.7996,56.8185,33897.0
2023-03-02 14:45:00,60.04,60.04,59.93,59.95,25850.0,56.8185,56.8185,56.7144,56.7334,25850.0
2023-03-02 14:50:00,59.95,60.03,59.94,59.98,28178.0,56.7334,56.8091,56.7239,56.7618,28178.0
2023-03-02 14:55:00,59.98,60.04,59.97,60.02,25109.0,56.7618,56.8185,56.7523,56.7996,25109.0
2023-03-02 15:00:00,60.02,60.05,59.94,59.94,24608.0,56.7996,56.828,56.7239,56.7239,24608.0
2023-03-02 15:05:00,59.94,59.97,59.88,59.92,22674.0,56.7239,56.7523,56.6671,56.705,22674.0
2023-03-02 15:10:00,59.93,59.98,59.91,59.94,39563.0,56.7144,56.7618,56.6955,56.7239,39563.0
2023-03-02 15:15:00,59.94,60.05,59.93,59.94,31713.0,56.7239,56.828,56.7144,56.7239,31713.0
2023-03-02 15:20:00,59.94,60.02,59.91,59.99,55606.0,56.7239,56.7996,56.6955,56.7712,55606.0
2023-03-02 15:25:00,59.99,60.07,59.97,60.05,36904.0,56.7712,56.8469,56.7523,56.828,36904.0
2023-03-02 15:30:00,60.06,60.09,60.02,60.05,56408.0,56.8375,56.8659,56.7996,56.828,56408.0
2023-03-02 15:35:00,60.05,60.17,60.05,60.16,79916.0,56.828,56.9416,56.828,56.9321,79916.0
2023-03-02 15:40:00,60.17,60.2,60.06,60.13,80753.0,56.9416,56.9699,56.8375,56.9037,80753.0
2023-03-02 15:45:00,60.12,60.14,60.04,60.07,79097.0,56.8942,56.9132,56.8185,56.8469,79097.0
2023-03-02 15:50:00,60.06,60.06,59.92,59.97,119366.0,56.8375,56.8375,56.705,56.7523,119366.0
2023-03-02 15:55:00,59.97,60.05,59.95,60.04,247580.0,56.7523,56.828,56.7334,56.8185,247580.0
2023-03-03 09:30:00,60.4,60.4,60.05,60.22,78469.0,57.1592,57.1592,56.828,56.9889,78469.0
2023-03-03 09:35:00,60.23,60.32,60.2,60.28,26154.0,56.9983,57.0835,56.9699,57.0457,26154.0
2023-03-03 09:40:00,60.29,60.39,60.16,60.23,103571.0,57.0551,57.1498,56.9321,56.9983,103571.0
2023-03-03 09:45:00,60.21,60.22,60.09,60.2,42768.0,56.9794,56.9889,56.8659,56.9699,42768.0
2023-03-03 09:50:00,60.21,60.32,60.18,60.29,34498.0,56.9794,57.0835,56.951,57.0551,34498.0
2023-03-03 09:55:00,60.28,60.31,60.14,60.15,20440.0,57.0457,57.074,56.9132,56.9226,20440.0
2023-03-03 10:00:00,60.16,60.22,59.95,59.98,33400.0,56.9321,56.9889,56.7334,56.7618,33400.0
2023-03-03 10:05:00,59.98,59.98,59.73,59.74,33904.0,56.7618,56.7618,56.5252,56.5346,33904.0
2023-03-03 10:10:00,59.74,59.82,59.72,59.8,23997.0,56.5346,56.6103,56.5157,56.5914,23997.0
2023-03-03 10:15:00,59.81,59.91,59.77,59.84,30320.0,56.6009,56.6955,56.563,56.6293,30320.0
2023-03-03 10:20:00,59.83,60.03,59.83,59.99,54120.0,56.6198,56.8091,56.6198,56.7712,54120.0
2023-03-03 10:25:00,59.99,60.08,59.99,60.07,42243.0,56.7712,56.8564,56.7712,56.8469,42243.0
2023-03-03 10:30:00,60.09,60.13,60.02,60.04,24920.0,56.8659,56.9037,56.7996,56.8185,24920.0
2023-03-03 10:35:00,60.05,60.07,60.02,60.05,21610.0,56.828,56.8469,56.7996,56.828,21610.0
2023-03-03 10:40:00,60.04,60.06,59.94,59.96,28069.0,56.8185,56.8375,56.7239,56.7428,28069.0
2023-03-03 10:45:00,59.96,59.99,59.89,59.96,28066.0,56.7428,56.7712,56.6766,56.7428,28066.0
2023-03-03 10:50:00,59.94,60.0,59.91,59.97,20930.0,56.7239,56.7807,56.6955,56.7523,20930.0
2023-03-03 10:55:00,59.95,60.06,59.95,60.02,25179.0,56.7334,56.8375,56.7334,56.7996,25179.0
2023-03-03 11:00:00,60.01,60.05,59.95,60.01,23774.0,56.7901,56.828,56.7334,56.7901,23774.0
2023-03-03 11:05:00,60.02,60.05,60.02,60.04,10273.0,56.7996,56.828,56.7996,56.8185,10273.0
2023-03-03 11:10:00,60.05,60.06,59.97,59.97,24424.0,56.828,56.8375,56.7523,56.7523,24424.0
2023-03-03 11:15:00,59.98,59.99,59.9,59.94,20294.0,56.7618,56.7712,56.686,56.7239,20294.0
2023-03-03 11:20:00,59.94,59.96,59.87,59.92,14939.0,56.7239,56.7428,56.6577,56.705,14939.0
2023-03-03 11:25:00,59.93,59.98,59.93,59.96,14989.0,56.7144,56.7618,56.7144,56.7428,14989.0
2023-03-03 11:30:00,59.96,60.02,59.94,60.0,22009.0,56.7428,56.7996,56.7239,56.7807,22009.0
2023-03-03 11:35:00,59.99,60.06,59.98,60.02,21771.0,56.7712,56.8375,56.7618,56.7996,21771.0
2023-03-03 11:40:00,60.03,60.05,59.99,60.01,12184.0,56.8091,56.828,56.7712,56.7901,12184.0
2023-03-03 11:45:00,60.0,60.06,60.0,60.02,19025.0,56.7807,56.8375,56.7807,56.7996,19025.0
2023-03-03 11:50:00,60.02,60.1,60.01,60.09,13269.0,56.7996,56.8753,56.7901,56.8659,13269.0
2023-03-03 11:55:00,60.08,60.16,60.06,60.16,25271.0,56.8564,56.9321,56.8375,56.9321,25271.0
2023-03-03 12:00:00,60.14,60.15,60.08,60.12,14357.0,56.9132,56.9226,56.8564,56.8942,14357.0
2023-03-03 12:05:00,60.13,60.16,60.11,60.14,12542.0,56.9037,56.9321,56.8848,56.9132,12542.0
2023-03-03 12:10:00,60.14,60.19,60.13,60.14,20811.0,56.9132,56.9605,56.9037,56.9132,20811.0
2023-03-03 12:15:00,60.13,60.14,60.07,60.09,15245.0,56.9037,56.9132,56.8469,56.8659,15245.0
2023-03-03 12:20:00,60.08,60.11,60.07,60.08,12941.0,56.8564,56.8848,56.8469,56.8564,12941.0
2023-03-03 12:25:00,60.08,60.14,60.07,60.13,14016.0,56.8564,56.9132,56.8469,56.9037,14016.0
2023-03-03 12:30:00,60.13,60.17,60.12,60.16,10774.0,56.9037,56.9416,56.8942,56.9321,10774.0
2023-03-03 12:35:00,60.16,60.19,60.13,60.18,15178.0,56.9321,56.9605,56.9037,56.951,15178.0
2023-03-03 12:40:00,60.18,60.22,60.12,60.13,16323.0,56.951,56.9889,56.8942,56.9037,16323.0
2023-03-03 12:45:00,60.13,60.21,60.13,60.17,16108.0,56.9037,56.9794,56.9037,56.9416,16108.0
2023-03-03 12:50:00,60.17,60.22,60.16,60.17,15425.0,56.9416,56.9889,56.9321,56.9416,15425.0
2023-03-03 12:55:00,60.17,60.18,60.15,60.18,20892.0,56.9416,56.951,56.9226,56.951,20892.0
2023-03-03 13:00:00,60.18,60.2,60.15,60.19,15789.0,56.951,56.9699,56.9226,56.9605,15789.0
2023-03-03 13:05:00,60.19,60.24,60.19,60.22,13462.0,56.9605,57.0078,56.9605,56.9889,13462.0
2023-03-03 13:10:00,60.22,60.23,60.2,60.2,17853.0,56.9889,56.9983,56.9699,56.9699,17853.0
2023-03-03 13:15:00,60.18,60.2,60.16,60.19,17729.0,56.951,56.9699,56.9321,56.9605,17729.0
2023-03-03 13:20:00,60.19,60.2,60.15,60.17,12301.0,56.9605,56.9699,56.9226,56.9416,12301.0
2023-03-03 13:25:00,60.17,60.21,60.17,60.17,18776.0,56.9416,56.9794,56.9416,56.9416,18776.0
2023-03-03 13:30:00,60.18,60.21,60.16,60.17,10956.0,56.951,56.9794,56.9321,56.9416,10956.0
2023-03-03 13:35:00,60.17,60.21,60.16,60.2,16293.0,56.9416,56.9794,56.9321,56.9699,16293.0
2023-03-03 13:40:00,60.2,60.21,60.16,60.19,17196.0,56.9699,56.9794,56.9321,56.9605,17196.0
2023-03-03 13:45:00,60.18,60.2,60.16,60.17,16877.0,56.951,56.9699,56.9321,56.9416,16877.0
2023-03-03 13:50:00,60.17,60.18,60.12,60.13,21549.0,56.9416,56.951,56.8942,56.9037,21549.0
2023-03-03 13:55:00,60.13,60.17,60.12,60.13,23834.0,56.9037,56.9416,56.8942,56.9037,23834.0
2023-03-03 14:00:00,60.14,60.18,60.09,60.15,19728.0,56.9132,56.951,56.8659,56.9226,19728.0
2023-03-03 14:05:00,60.15,60.17,60.14,60.17,9587.0,56.9226,56.9416,56.9132,56.9416,9587.0
2023-03-03 14:10:00,60.16,60.24,60.16,60.23,19396.0,56.9321,57.0078,56.9321,56.9983,19396.0
2023-03-03 14:15:00,60.22,60.24,60.21,60.23,14259.0,56.9889,57.0078,56.9794,56.9983,14259.0
2023-03-03 14:20:00,60.23,60.3,60.23,60.24,25454.0,56.9983,57.0646,56.9983,57.0078,25454.0
2023-03-03 14:25:00,60.24,60.3,60.24,60.29,19994.0,57.0078,57.0646,57.0078,57.0551,19994.0
2023-03-03 14:30:00,60.3,60.31,60.27,60.27,17142.0,57.0646,57.074,57.0362,57.0362,17142.0
2023-03-03 14:35:00,60.28,60.29,60.24,60.24,11677.0,57.0457,57.0551,57.0078,57.0078,11677.0
2023-03-03 14:40:00,60.24,60.27,60.24,60.26,16086.0,57.0078,57.0362,57.0078,57.0267,16086.0
2023-03-03 14:45:00,60.25,60.28,60.25,60.26,19734.0,57.0173,57.0457,57.0173,57.0267,19734.0
2023-03-03 14:50:00,60.26,60.29,60.24,60.24,19803.0,57.0267,57.0551,57.0078,57.0078,19803.0
2023-03-03 14:55:00,60.24,60.27,60.24,60.26,20501.0,57.0078,57.0362,57.0078,57.0267,20501.0
2023-03-03 15:00:00,60.26,60.28,60.24,60.25,28495.0,57.0267,57.0457,57.0078,57.0173,28495.0
2023-03-03 15:05:00,60.25,60.35,60.25,60.34,22331.0,57.0173,57.1119,57.0173,57.1024,22331.0
2023-03-03 15:10:00,60.34,60.35,60.26,60.31,27809.0,57.1024,57.1119,57.0267,57.074,27809.0
2023-03-03 15:15:00,60.32,60.33,60.28,60.3,26683.0,57.0835,57.093,57.0457,57.0646,26683.0
2023-03-03 15:20:00,60.3,60.34,60.28,60.29,27313.0,57.0646,57.1024,57.0457,57.0551,27313.0
2023-03-03 15:25:00,60.29,60.32,60.23,60.32,31058.0,57.0551,57.0835,56.9983,57.0835,31058.0
2023-03-03 15:30:00,60.31,60.36,60.27,60.33,60689.0,57.074,57.1214,57.0362,57.093,60689.0
2023-03-03 15:35:00,60.34,60.34,60.22,60.23,34304.0,57.1024,57.1024,56.9889,56.9983,34304.0
2023-03-03 15:40:00,60.23,60.24,60.13,60.14,44181.0,56.9983,57.0078,56.9037,56.9132,44181.0
2023-03-03 15:45:00,60.14,60.21,60.13,60.19,63097.0,56.9132,56.9794,56.9037,56.9605,63097.0
2023-03-03 15:50:00,60.18,60.22,60.13,60.21,75796.0,56.951,56.9889,56.9037,56.9794,75796.0
2023-03-03 15:55:00,60.22,60.28,60.19,60.2,202175.0,56.9889,57.0457,56.9605,56.9699,202175.0
2023-03-06 09:30:00,60.06,60.22,60.06,60.19,55268.0,56.8375,56.9889,56.8375,56.9605,55268.0
2023-03-06 09:35:00,60.19,60.29,60.18,60.18,18194.0,56.9605,57.0551,56.951,56.951,18194.0
2023-03-06 09:40:00,60.21,60.3,60.18,60.29,15163.0,56.9794,57.0646,56.951,57.0551,15163.0
2023-03-06 09:45:00,60.27,60.29,60.19,60.2,19741.0,57.0362,57.0551,56.9605,56.9699,19741.0
2023-03-06 09:50:00,60.21,60.29,60.2,60.28,22029.0,56.9794,57.0551,56.9699,57.0457,22029.0
2023-03-06 09:55:00,60.28,60.44,60.28,60.43,17281.0,57.0457,57.1971,57.0457,57.1876,17281.0
2023-03-06 10:00:00,60.44,60.53,60.35,60.46,37700.0,57.1971,57.2822,57.1119,57.216,37700.0
2023-03-06 10:05:00,60.46,60.48,60.37,60.46,17060.0,57.216,57.2349,57.1308,57.216,17060.0
2023-03-06 10:10:00,60.47,60.54,60.47,60.54,11500.0,57.2255,57.2917,57.2255,57.2917,11500.0
2023-03-06 10:15:00,60.55,60.55,60.49,60.5,10273.0,57.3012,57.3012,57.2444,57.2539,10273.0
2023-03-06 10:20:00,60.48,60.48,60.42,60.43,10616.0,57.2349,57.2349,57.1781,57.1876,10616.0
2023-03-06 10:25:00,60.43,60.47,60.41,60.43,14656.0,57.1876,57.2255,57.1687,57.1876,14656.0
2023-03-06 10:30:00,60.44,60.47,60.39,60.4,27470.0,57.1971,57.2255,57.1498,57.1592,27470.0
2023-03-06 10:35:00,60.4,60.41,60.29,60.31,11650.0,57.1592,57.1687,57.0551,57.074,11650.0
2023-03-06 10:40:00,60.3,60.3,60.22,60.27,16856.0,57.0646,57.0646,56.9889,57.0362,16856.0
2023-03-06 10:45:00,60.28,60.29,60.2,60.22,10588.0,57.0457,57.0551,56.9699,56.9889,10588.0
2023-03-06 10:50:00,60.22,60.22,60.17,60.19,11162.0,56.9889,56.9889,56.9416,56.9605,11162.0
2023-03-06 10:55:00,60.2,60.2,60.13,60.16,12215.0,56.9699,56.9699,56.9037,56.9321,12215.0
2023-03-06 11:00:00,60.16,60.2,60.15,60.17,10588.0,56.9321,56.9699,56.9226,56.9416,10588.0
2023-03-06 11:05:00,60.18,60.22,60.16,60.19,12961.0,56.951,56.9889,56.9321,56.9605,12961.0
2023-03-06 11:10:00,60.19,60.26,60.17,60.26,12407.0,56.9605,57.0267,56.9416,57.0267,12407.0
2023-03-06 11:15:00,60.27,60.34,60.23,60.32,17846.0,57.0362,57.1024,56.9983,57.0835,17846.0
2023-03-06 11:20:00,60.32,60.33,60.22,60.27,10263.0,57.0835,57.093,56.9889,57.0362,10263.0
2023-03-06 11:25:00,60.27,60.29,60.23,60.23,13575.0,57.0362,57.0551,56.9983,56.9983,13575.0
2023-03-06 11:30:00,60.24,60.28,60.22,60.23,11979.0,57.0078,57.0457,56.9889,56.9983,11979.0
2023-03-06 11:35:00,60.23,60.25,60.18,60.21,12437.0,56.9983,57.0173,56.951,56.9794,12437.0
2023-03-06 11:40:00,60.23,60.26,60.21,60.23,11035.0,56.9983,57.0267,56.9794,56.9983,11035.0
2023-03-06 11:45:00,60.23,60.28,60.22,60.24,12078.0,56.9983,57.0457,56.9889,57.0078,12078.0
2023-03-06 11:50:00,60.23,60.23,60.18,60.22,8636.0,56.9983,56.9983,56.951,56.9889,8636.0
2023-03-06 11:55:00,60.23,60.28,60.2,60.23,14288.0,56.9983,57.0457,56.9699,56.9983,14288.0
2023-03-06 12:00:00,60.24,60.25,60.21,60.21,17678.0,57.0078,57.0173,56.9794,56.9794,17678.0
2023-03-06 12:05:00,60.21,60.23,60.19,60.23,12264.0,56.9794,56.9983,56.9605,56.9983,12264.0
2023-03-06 12:10:00,60.23,60.23,60.18,60.22,13906.0,56.9983,56.9983,56.951,56.9889,13906.0
2023-03-06 12:15:00,60.22,60.32,60.18,60.31,16576.0,56.9889,57.0835,56.951,57.074,16576.0
2023-03-06 12:20:00,60.31,60.31,60.27,60.29,14520.0,57.074,57.074,57.0362,57.0551,14520.0
2023-03-06 12:25:00,60.29,60.32,60.23,60.31,8421.0,57.0551,57.0835,56.9983,57.074,8421.0
2023-03-06 12:30:00,60.32,60.35,60.3,60.3,12911.0,57.0835,57.1119,57.0646,57.0646,12911.0
2023-03-06 12:35:00,60.3,60.33,60.27,60.29,7443.0,57.0646,57.093,57.0362,57.0551,7443.0
2023-03-06 12:40:00,60.28,60.33,60.28,60.29,7496.0,57.0457,57.093,57.0457,57.0551,7496.0
2023-03-06 12:45:00,60.32,60.32,60.23,60.27,7832.0,57.0835,57.0835,56.9983,57.0362,7832.0
2023-03-06 12:50:00,60.27,60.27,60.19,60.21,12599.0,57.0362,57.0362,56.9605,56.9794,12599.0
2023-03-06 12:55:00,60.21,60.22,60.18,60.21,10690.0,56.9794,56.9889,56.951,56.9794,10690.0
2023-03-06 13:00:00,60.2,60.23,60.2,60.23,7862.0,56.9699,56.9983,56.9699,56.9983,7862.0
2023-03-06 13:05:00,60.23,60.26,60.22,60.22,11184.0,56.9983,57.0267,56.9889,56.9889,11184.0
2023-03-06 13:10:00,60.23,60.23,60.16,60.22,10924.0,56.9983,56.9983,56.9321,56.9889,10924.0
2023-03-06 13:15:00,60.22,60.23,60.18,60.2,7441.0,56.9889,56.9983,56.951,56.9699,7441.0
2023-03-06 13:20:00,60.2,60.2,60.16,60.16,11956.0,56.9699,56.9699,56.9321,56.9321,11956.0
2023-03-06 13:25:00,60.16,60.17,60.11,60.11,22831.0,56.9321,56.9416,56.8848,56.8848,22831.0
2023-03-06 13:30:00,60.1,60.11,60.08,60.1,14613.0,56.8753,56.8848,56.8564,56.8753,14613.0
2023-03-06 13:35:00,60.09,60.1,59.97,60.01,26572.0,56.8659,56.8753,56.7523,56.7901,26572.0
2023-03-06 13:40:00,60.02,60.09,60.02,60.07,15064.0,56.7996,56.8659,56.7996,56.8469,15064.0
2023-03-06 13:45:00,60.07,60.07,59.96,59.96,29886.0,56.8469,56.8469,56.7428,56.7428,29886.0
2023-03-06 13:50:00,59.97,59.97,59.91,59.94,21761.0,56.7523,56.7523,56.6955,56.7239,21761.0
2023-03-06 13:55:00,59.94,59.99,59.91,59.95,19977.0,56.7239,56.7712,56.6955,56.7334,19977.0
2023-03-06 14:00:00,59.95,60.02,59.95,60.02,23156.0,56.7334,56.7996,56.7334,56.7996,23156.0
2023-03-06 14:05:00,60.04,60.08,60.03,60.07,16845.0,56.8185,56.8564,56.8091,56.8469,16845.0
2023-03-06 14:10:00,60.07,60.1,60.06,60.06,18340.0,56.8469,56.8753,56.8375,56.8375,18340.0
2023-03-06 14:15:00,60.06,60.07,60.03,60.05,20408.0,56.8375,56.8469,56.8091,56.828,20408.0
2023-03-06 14:20:00,60.05,60.07,60.04,60.05,15275.0,56.828,56.8469,56.8185,56.828,15275.0
2023-03-06 14:25:00,60.05,60.1,60.04,60.1,15786.0,56.828,56.8753,56.8185,56.8753,15786.0
2023-03-06 14:30:00,60.11,60.13,60.04,60.04,21951.0,56.8848,56.9037,56.8185,56.8185,21951.0
2023-03-06 14:35:00,60.05,60.1,60.05,60.09,20334.0,56.828,56.8753,56.828,56.8659,20334.0
2023-03-06 14:40:00,60.09,60.15,60.08,60.14,15730.0,56.8659,56.9226,56.8564,56.9132,15730.0
2023-03-06 14:45:00,60.13,60.14,60.08,60.09,22362.0,56.9037,56.9132,56.8564,56.8659,22362.0
2023-03-06 14:50:00,60.09,60.11,60.07,60.11,19449.0,56.8659,56.8848,56.8469,56.8848,19449.0
2023-03-06 14:55:00,60.11,60.16,60.11,60.13,22723.0,56.8848,56.9321,56.8848,56.9037,22723.0
2023-03-06 15:00:00,60.13,60.18,60.11,60.16,25931.0,56.9037,56.951,56.8848,56.9321,25931.0
2023-03-06 15:05:00,60.15,60.25,60.14,60.24,24463.0,56.9226,57.0173,56.9132,57.0078,24463.0
2023-03-06 15:10:00,60.23,60.28,60.18,60.21,35399.0,56.9983,57.0457,56.951,56.9794,35399.0
2023-03-06 15:15:00,60.2,60.23,60.17,60.2,29749.0,56.9699,56.9983,56.9416,56.9699,29749.0
2023-03-06 15:20:00,60.19,60.22,60.14,60.16,32576.0,56.9605,56.9889,56.9132,56.9321,32576.0
2023-03-06 15:25:00,60.15,60.18,60.12,60.13,28642.0,56.9226,56.951,56.8942,56.9037,28642.0
2023-03-06 15:30:00,60.13,60.13,60.08,60.12,36012.0,56.9037,56.9037,56.8564,56.8942,36012.0
2023-03-06 15:35:00,60.12,60.19,60.11,60.16,39336.0,56.8942,56.9605,56.8848,56.9321,39336.0
2023-03-06 15:40:00,60.15,60.21,60.13,60.21,44626.0,56.9226,56.9794,56.9037,56.9794,44626.0
2023-03-06 15:45:00,60.2,60.23,60.16,60.2,70971.0,56.9699,56.9983,56.9321,56.9699,70971.0
2023-03-06 15:50:00,60.21,60.35,60.18,60.3,110467.0,56.9794,57.1119,56.951,57.0646,110467.0
2023-03-06 15:55:00,60.31,60.42,60.3,60.36,342139.0,57.074,57.1781,57.0646,57.1214,342139.0
2023-03-07 09:30:00,60.35,60.41,60.18,60.25,57919.0,57.1119,57.1687,56.951,57.0173,57919.0
2023-03-07 09:35:00,60.24,60.24,60.07,60.14,12208.0,57.0078,57.0078,56.8469,56.9132,12208.0
2023-03-07 09:40:00,60.13,60.14,59.95,60.0,16810.0,56.9037,56.9132,56.7334,56.7807,16810.0
2023-03-07 09:45:00,59.98,60.05,59.97,59.98,20980.0,56.7618,56.828,56.7523,56.7618,20980.0
2023-03-07 09:50:00,60.0,60.09,59.99,60.03,23478.0,56.7807,56.8659,56.7712,56.8091,23478.0
2023-03-07 09:55:00,60.04,60.16,60.02,60.16,13788.0,56.8185,56.9321,56.7996,56.9321,13788.0
2023-03-07 10:00:00,60.15,60.19,59.83,59.84,27844.0,56.9226,56.9605,56.6198,56.6293,27844.0
2023-03-07 10:05:00,59.81,59.86,59.71,59.72,13253.0,56.6009,56.6482,56.5062,56.5157,13253.0
2023-03-07 10:10:00,59.7,59.72,59.61,59.68,10528.0,56.4968,56.5157,56.4116,56.4778,10528.0
2023-03-07 10:15:00,59.7,59.7,59.62,59.66,20195.0,56.4968,56.4968,56.4211,56.4589,20195.0
2023-03-07 10:20:00,59.67,59.81,59.61,59.75,21974.0,56.4684,56.6009,56.4116,56.5441,21974.0
2023-03-07 10:25:00,59.67,59.69,59.58,59.63,14635.0,56.4684,56.4873,56.3832,56.4305,14635.0
2023-03-07 10:30:00,59.61,59.69,59.56,59.57,18225.0,56.4116,56.4873,56.3643,56.3738,18225.0
2023-03-07 10:35:00,59.58,59.59,59.38,59.41,17109.0,56.3832,56.3927,56.1939,56.2223,17109.0
2023-03-07 10:40:00,59.39,59.48,59.39,59.4,19042.0,56.2034,56.2886,56.2034,56.2129,19042.0
2023-03-07 10:45:00,59.4,59.48,59.37,59.46,19577.0,56.2129,56.2886,56.1845,56.2697,19577.0
2023-03-07 10:50:00,59.46,59.46,59.25,59.28,23433.0,56.2697,56.2697,56.0709,56.0993,23433.0
2023-03-07 10:55:00,59.26,59.27,59.12,59.19,29694.0,56.0804,56.0898,55.9479,56.0141,29694.0
2023-03-07 11:00:00,59.19,59.31,59.15,59.25,26364.0,56.0141,56.1277,55.9763,56.0709,26364.0
2023-03-07 11:05:00,59.26,59.32,59.24,59.29,22845.0,56.0804,56.1372,56.0615,56.1088,22845.0
2023-03-07 11:10:00,59.31,59.36,59.28,59.29,16975.0,56.1277,56.175,56.0993,56.1088,16975.0
2023-03-07 11:15:00,59.29,59.33,59.25,59.27,13819.0,56.1088,56.1466,56.0709,56.0898,13819.0
2023-03-07 11:20:00,59.28,59.28,59.19,59.19,12185.0,56.0993,56.0993,56.0141,56.0141,12185.0
2023-03-07 11:25:00,59.19,59.2,59.0,59.02,16691.0,56.0141,56.0236,55.8343,55.8533,16691.0
2023-03-07 11:30:00,59.01,59.07,58.99,58.99,7735.0,55.8438,55.9006,55.8249,55.8249,7735.0
2023-03-07 11:35:00,58.99,59.08,58.96,59.0,7399.0,55.8249,55.91,55.7965,55.8343,7399.0
2023-03-07 11:40:00,59.0,59.03,58.87,58.94,31451.0,55.8343,55.8627,55.7113,55.7776,31451.0
2023-03-07 11:45:00,58.95,58.95,58.84,58.92,42261.0,55.787,55.787,55.6829,55.7586,42261.0
2023-03-07 11:50:00,58.92,58.94,58.76,58.78,16484.0,55.7586,55.7776,55.6072,55.6261,16484.0
2023-03-07 11:55:00,58.77,58.77,58.67,58.7,14664.0,55.6167,55.6167,55.522,55.5504,14664.0
2023-03-07 12:00:00,58.7,58.74,58.68,58.72,11897.0,55.5504,55.5883,55.5315,55.5694,11897.0
2023-03-07 12:05:00,58.72,58.77,58.67,58.72,14015.0,55.5694,55.6167,55.522,55.5694,14015.0
2023-03-07 12:10:00,58.73,58.74,58.68,58.7,11262.0,55.5788,55.5883,55.5315,55.5504,11262.0
2023-03-07 12:15:00,58.7,58.79,58.67,58.79,7489.0,55.5504,55.6356,55.522,55.6356,7489.0
2023-03-07 12:20:00,58.8,58.96,58.76,58.78,27548.0,55.6451,55.7965,55.6072,55.6261,27548.0
2023-03-07 12:25:00,58.8,58.87,58.79,58.8,5674.0,55.6451,55.7113,55.6356,55.6451,5674.0
2023-03-07 12:30:00,58.78,58.82,58.77,58.82,8956.0,55.6261,55.664,55.6167,55.664,8956.0
2023-03-07 12:35:00,58.8,58.82,58.75,58.76,6037.0,55.6451,55.664,55.5977,55.6072,6037.0
2023-03-07 12:40:00,58.77,58.78,58.69,58.73,8939.0,55.6167,55.6261,55.541,55.5788,8939.0
2023-03-07 12:45:00,58.73,58.75,58.7,58.73,15486.0,55.5788,55.5977,55.5504,55.5788,15486.0
2023-03-07 12:50:00,58.73,58.75,58.65,58.66,8515.0,55.5788,55.5977,55.5031,55.5126,8515.0
2023-03-07 12:55:00,58.66,58.67,58.6,58.6,11201.0,55.5126,55.522,55.4558,55.4558,11201.0
2023-03-07 13:00:00,58.59,58.63,58.58,58.58,14273.0,55.4463,55.4842,55.4369,55.4369,14273.0
2023-03-07 13:05:00,58.57,58.57,58.51,58.54,12851.0,55.4274,55.4274,55.3706,55.399,12851.0
2023-03-07 13:10:00,58.54,58.55,58.46,58.47,6641.0,55.399,55.4085,55.3233,55.3328,6641.0
2023-03-07 13:15:00,58.47,58.53,58.47,58.49,28873.0,55.3328,55.3896,55.3328,55.3517,28873.0
2023-03-07 13:20:00,58.5,58.52,58.47,58.48,10313.0,55.3612,55.3801,55.3328,55.3422,10313.0
2023-03-07 13:25:00,58.48,58.52,58.45,58.46,9250.0,55.3422,55.3801,55.3138,55.3233,9250.0
2023-03-07 13:30:00,58.45,58.48,58.38,58.38,8348.0,55.3138,55.3422,55.2476,55.2476,8348.0
2023-03-07 13:35:00,58.37,58.39,58.29,58.35,14450.0,55.2381,55.2571,55.1624,55.2192,14450.0
2023-03-07 13:40:00,58.35,58.39,58.3,58.3,18272.0,55.2192,55.2571,55.1719,55.1719,18272.0
2023-03-07 13:45:00,58.29,58.31,58.19,58.2,14620.0,55.1624,55.1814,55.0678,55.0773,14620.0
2023-03-07 13:50:00,58.19,58.19,58.11,58.11,12483.0,55.0678,55.0678,54.9921,54.9921,12483.0
2023-03-07 13:55:00,58.11,58.2,58.11,58.17,19694.0,54.9921,55.0773,54.9921,55.0489,19694.0
2023-03-07 14:00:00,58.17,58.25,58.16,58.18,27037.0,55.0489,55.1246,55.0394,55.0583,27037.0
2023-03-07 14:05:00,58.17,58.34,58.16,58.28,29656.0,55.0489,55.2097,55.0394,55.153,29656.0
2023-03-07 14:10:00,58.26,58.33,58.24,58.31,13546.0,55.134,55.2003,55.1151,55.1814,13546.0
2023-03-07 14:15:00,58.3,58.33,58.28,58.29,16155.0,55.1719,55.2003,55.153,55.1624,16155.0
2023-03-07 14:20:00,58.3,58.34,58.28,58.32,16129.0,55.1719,55.2097,55.153,55.1908,16129.0
2023-03-07 14:25:00,58.34,58.37,58.31,58.35,8831.0,55.2097,55.2381,55.1814,55.2192,8831.0
2023-03-07 14:30:00,58.34,58.39,58.34,58.36,16405.0,55.2097,55.2571,55.2097,55.2287,16405.0
2023-03-07 14:35:00,58.35,58.39,58.32,58.37,7884.0,55.2192,55.2571,55.1908,55.2381,7884.0
2023-03-07 14:40:00,58.38,58.42,58.35,58.36,10357.0,55.2476,55.2855,55.2192,55.2287,10357.0
2023-03-07 14:45:00,58.35,58.38,58.33,58.33,9014.0,55.2192,55.2476,55.2003,55.2003,9014.0
2023-03-07 14:50:00,58.33,58.33,58.28,58.29,11373.0,55.2003,55.2003,55.153,55.1624,11373.0
2023-03-07 14:55:00,58.29,58.31,58.24,58.28,11868.0,55.1624,55.1814,55.1151,55.153,11868.0
2023-03-07 15:00:00,58.28,58.32,58.27,58.3,14380.0,55.153,55.1908,55.1435,55.1719,14380.0
2023-03-07 15:05:00,58.3,58.43,58.3,58.36,24047.0,55.1719,55.2949,55.1719,55.2287,24047.0
2023-03-07 15:10:00,58.36,58.44,58.35,58.43,15594.0,55.2287,55.3044,55.2192,55.2949,15594.0
2023-03-07 15:15:00,58.43,58.5,58.42,58.48,20077.0,55.2949,55.3612,55.2855,55.3422,20077.0
2023-03-07 15:20:00,58.48,58.5,58.44,58.46,33419.0,55.3422,55.3612,55.3044,55.3233,33419.0
2023-03-07 15:25:00,58.45,58.45,58.4,58.43,23599.0,55.3138,55.3138,55.2665,55.2949,23599.0
2023-03-07 15:30:00,58.44,58.55,58.43,58.54,24349.0,55.3044,55.4085,55.2949,55.399,24349.0
2023-03-07 15:35:00,58.54,58.67,58.53,58.62,34467.0,55.399,55.522,55.3896,55.4747,34467.0
2023-03-07 15:40:00,58.61,58.65,58.53,58.54,45118.0,55.4653,55.5031,55.3896,55.399,45118.0
2023-03-07 15:45:00,58.53,58.55,58.44,58.46,72923.0,55.3896,55.4085,55.3044,55.3233,72923.0
2023-03-07 15:50:00,58.46,58.5,58.4,58.42,78476.0,55.3233,55.3612,55.2665,55.2855,78476.0
2023-03-07 15:55:00,58.42,58.53,58.41,58.5,283400.0,55.2855,55.3896,55.276,55.3612,283400.0
2023-03-08 09:30:00,58.66,58.77,58.6,58.74,72620.0,55.5126,55.6167,55.4558,55.5883,72620.0
2023-03-08 09:35:00,58.73,58.75,58.34,58.37,43452.0,55.5788,55.5977,55.2097,55.2381,43452.0
2023-03-08 09:40:00,58.37,58.73,58.34,58.65,37006.0,55.2381,55.5788,55.2097,55.5031,37006.0
2023-03-08 09:45:00,58.68,58.7,58.54,58.65,55647.0,55.5315,55.5504,55.399,55.5031,55647.0
2023-03-08 09:50:00,58.65,58.71,58.63,58.7,30089.0,55.5031,55.5599,55.4842,55.5504,30089.0
2023-03-08 09:55:00,58.71,58.77,58.67,58.69,23846.0,55.5599,55.6167,55.522,55.541,23846.0
2023-03-08 10:00:00,58.69,58.69,58.37,58.58,41819.0,55.541,55.541,55.2381,55.4369,41819.0
2023-03-08 10:05:00,58.58,58.62,58.49,58.56,16353.0,55.4369,55.4747,55.3517,55.4179,16353.0
2023-03-08 10:10:00,58.55,58.61,58.52,58.56,27397.0,55.4085,55.4653,55.3801,55.4179,27397.0
2023-03-08 10:15:00,58.55,58.55,58.29,58.37,43155.0,55.4085,55.4085,55.1624,55.2381,43155.0
2023-03-08 10:20:00,58.4,58.58,58.32,58.55,54064.0,55.2665,55.4369,55.1908,55.4085,54064.0
2023-03-08 10:25:00,58.55,58.58,58.46,58.47,26148.0,55.4085,55.4369,55.3233,55.3328,26148.0
2023-03-08 10:30:00,58.48,58.56,58.42,58.54,50464.0,55.3422,55.4179,55.2855,55.399,50464.0
2023-03-08 10:35:00,58.54,58.56,58.43,58.46,16131.0,55.399,55.4179,55.2949,55.3233,16131.0
2023-03-08 10:40:00,58.47,58.49,58.34,58.34,16555.0,55.3328,55.3517,55.2097,55.2097,16555.0
2023-03-08 10:45:00,58.33,58.36,58.23,58.23,20672.0,55.2003,55.2287,55.1056,55.1056,20672.0
2023-03-08 10:50:00,58.21,58.25,58.09,58.09,25688.0,55.0867,55.1246,54.9732,54.9732,25688.0
2023-03-08 10:55:00,58.1,58.11,57.95,57.99,35414.0,54.9826,54.9921,54.8407,54.8785,35414.0
2023-03-08 11:00:00,58.0,58.07,57.95,57.99,19043.0,54.888,54.9542,54.8407,54.8785,19043.0
2023-03-08 11:05:00,58.0,58.02,57.97,58.0,20931.0,54.888,54.9069,54.8596,54.888,20931.0
2023-03-08 11:10:00,58.01,58.04,57.89,57.97,48890.0,54.8975,54.9258,54.7839,54.8596,48890.0
2023-03-08 11:15:00,57.98,58.03,57.92,57.92,17133.0,54.8691,54.9164,54.8123,54.8123,17133.0
2023-03-08 11:20:00,57.91,57.93,57.84,57.86,48362.0,54.8028,54.8217,54.7366,54.7555,48362.0
2023-03-08 11:25:00,57.87,57.91,57.82,57.84,22420.0,54.765,54.8028,54.7176,54.7366,22420.0
2023-03-08 11:30:00,57.84,57.87,57.78,57.83,34936.0,54.7366,54.765,54.6798,54.7271,34936.0
2023-03-08 11:35:00,57.82,57.85,57.77,57.78,13887.0,54.7176,54.746,54.6703,54.6798,13887.0
2023-03-08 11:40:00,57.79,57.87,57.79,57.79,10430.0,54.6893,54.765,54.6893,54.6893,10430.0
2023-03-08 11:45:00,57.79,57.85,57.74,57.82,23660.0,54.6893,54.746,54.6419,54.7176,23660.0
2023-03-08 11:50:00,57.84,57.87,57.78,57.78,20390.0,54.7366,54.765,54.6798,54.6798,20390.0
2023-03-08 11:55:00,57.79,57.81,57.7,57.71,15554.0,54.6893,54.7082,54.6041,54.6135,15554.0
2023-03-08 12:00:00,57.71,57.73,57.62,57.65,24899.0,54.6135,54.6325,54.5284,54.5568,24899.0
2023-03-08 12:05:00,57.64,57.66,57.54,57.55,51430.0,54.5473,54.5662,54.4527,54.4621,51430.0
2023-03-08 12:10:00,57.55,57.56,57.43,57.44,14490.0,54.4621,54.4716,54.3486,54.358,14490.0
2023-03-08 12:15:00,57.43,57.46,57.38,57.42,28318.0,54.3486,54.377,54.3013,54.3391,28318.0
2023-03-08 12:20:00,57.42,57.47,57.37,57.44,43700.0,54.3391,54.3864,54.2918,54.358,43700.0
2023-03-08 12:25:00,57.44,57.44,57.27,57.29,21874.0,54.358,54.358,54.1972,54.2161,21874.0
2023-03-08 12:30:00,57.29,57.34,57.21,57.23,32035.0,54.2161,54.2634,54.1404,54.1593,32035.0
2023-03-08 12:35:00,57.23,57.35,57.22,57.35,30874.0,54.1593,54.2729,54.1498,54.2729,30874.0
2023-03-08 12:40:00,57.35,57.36,57.3,57.33,36059.0,54.2729,54.2823,54.2255,54.2539,36059.0
2023-03-08 12:45:00,57.33,57.37,57.29,57.34,103784.0,54.2539,54.2918,54.2161,54.2634,103784.0
2023-03-08 12:50:00,57.34,57.46,57.31,57.46,119347.0,54.2634,54.377,54.235,54.377,119347.0
2023-03-08 12:55:00,57.46,57.46,57.33,57.39,26439.0,54.377,54.377,54.2539,54.3107,26439.0
2023-03-08 13:00:00,57.4,57.46,57.36,57.39,18699.0,54.3202,54.377,54.2823,54.3107,18699.0
2023-03-08 13:05:00,57.39,57.45,57.36,57.4,51846.0,54.3107,54.3675,54.2823,54.3202,51846.0
2023-03-08 13:10:00,57.39,57.47,57.37,57.43,18423.0,54.3107,54.3864,54.2918,54.3486,18423.0
2023-03-08 13:15:00,57.43,57.45,57.36,57.39,12037.0,54.3486,54.3675,54.2823,54.3107,12037.0
2023-03-08 13:20:00,57.38,57.38,57.24,57.26,39080.0,54.3013,54.3013,54.1688,54.1877,39080.0
2023-03-08 13:25:00,57.26,57.27,57.14,57.14,40892.0,54.1877,54.1972,54.0741,54.0741,40892.0
2023-03-08 13:30:00,57.15,57.2,57.11,57.12,40329.0,54.0836,54.1309,54.0457,54.0552,40329.0
2023-03-08 13:35:00,57.11,57.13,57.06,57.1,25807.0,54.0457,54.0647,53.9984,54.0363,25807.0
2023-03-08 13:40:00,57.09,57.12,57.04,57.05,59394.0,54.0268,54.0552,53.9795,53.989,59394.0
2023-03-08 13:45:00,57.05,57.08,57.02,57.02,44051.0,53.989,54.0174,53.9606,53.9606,44051.0
2023-03-08 13:50:00,57.03,57.03,56.97,57.01,66416.0,53.97,53.97,53.9133,53.9511,66416.0
2023-03-08 13:55:00,57.02,57.03,56.97,57.0,37829.0,53.9606,53.97,53.9133,53.9416,37829.0
2023-03-08 14:00:00,57.0,57.02,56.96,56.97,32233.0,53.9416,53.9606,53.9038,53.9133,32233.0
2023-03-08 14:05:00,56.97,56.98,56.87,56.92,28459.0,53.9133,53.9227,53.8186,53.8659,28459.0
2023-03-08 14:10:00,56.92,56.99,56.91,56.92,29322.0,53.8659,53.9322,53.8565,53.8659,29322.0
2023-03-08 14:15:00,56.92,56.93,56.86,56.93,36226.0,53.8659,53.8754,53.8092,53.8754,36226.0
2023-03-08 14:20:00,56.93,56.99,56.91,56.98,24547.0,53.8754,53.9322,53.8565,53.9227,24547.0
2023-03-08 14:25:00,56.98,57.05,56.97,57.05,62208.0,53.9227,53.989,53.9133,53.989,62208.0
2023-03-08 14:30:00,57.05,57.07,56.89,56.96,37734.0,53.989,54.0079,53.8375,53.9038,37734.0
2023-03-08 14:35:00,56.96,57.0,56.93,56.93,42439.0,53.9038,53.9416,53.8754,53.8754,42439.0
2023-03-08 14:40:00,56.93,56.96,56.88,56.9,32916.0,53.8754,53.9038,53.8281,53.847,32916.0
2023-03-08 14:45:00,56.9,56.9,56.83,56.84,37512.0,53.847,53.847,53.7808,53.7902,37512.0
2023-03-08 14:50:00,56.83,56.88,56.81,56.86,44862.0,53.7808,53.8281,53.7618,53.8092,44862.0
2023-03-08 14:55:00,56.86,56.91,56.83,56.89,51529.0,53.8092,53.8565,53.7808,53.8375,51529.0
2023-03-08 15:00:00,56.89,56.99,56.87,56.96,36024.0,53.8375,53.9322,53.8186,53.9038,36024.0
2023-03-08 15:05:00,56.95,56.98,56.91,56.98,35228.0,53.8943,53.9227,53.8565,53.9227,35228.0
2023-03-08 15:10:00,56.98,57.0,56.94,57.0,36431.0,53.9227,53.9416,53.8849,53.9416,36431.0
2023-03-08 15:15:00,57.0,57.01,56.94,57.01,43041.0,53.9416,53.9511,53.8849,53.9511,43041.0
2023-03-08 15:20:00,57.01,57.04,56.98,56.98,42780.0,53.9511,53.9795,53.9227,53.9227,42780.0
2023-03-08 15:25:00,56.98,57.0,56.94,57.0,48379.0,53.9227,53.9416,53.8849,53.9416,48379.0
2023-03-08 15:30:00,56.99,57.1,56.99,57.09,88721.0,53.9322,54.0363,53.9322,54.0268,88721.0
2023-03-08 15:35:00,57.09,57.21,57.08,57.18,102456.0,54.0268,54.1404,54.0174,54.112,102456.0
2023-03-08 15:40:00,57.18,57.25,57.18,57.2,61173.0,54.112,54.1782,54.112,54.1309,61173.0
2023-03-08 15:45:00,57.2,57.23,57.16,57.21,115732.0,54.1309,54.1593,54.0931,54.1404,115732.0
2023-03-08 15:50:00,57.21,57.32,57.14,57.28,157984.0,54.1404,54.2445,54.0741,54.2066,157984.0
2023-03-08 15:55:00,57.28,57.39,57.26,57.35,304862.0,54.2066,54.3107,54.1877,54.2729,304862.0
2023-03-09 09:30:00,57.4,57.5,57.11,57.16,94837.0,54.3202,54.4148,54.0457,54.0931,94837.0
2023-03-09 09:35:00,57.2,57.28,57.0,57.05,31644.0,54.1309,54.2066,53.9416,53.989,31644.0
2023-03-09 09:40:00,57.07,57.1,57.01,57.02,37495.0,54.0079,54.0363,53.9511,53.9606,37495.0
2023-03-09 09:45:00,57.02,57.13,56.98,57.09,35023.0,53.9606,54.0647,53.9227,54.0268,35023.0
2023-03-09 09:50:00,57.1,57.11,56.78,56.78,59932.0,54.0363,54.0457,53.7334,53.7334,59932.0
2023-03-09 09:55:00,56.77,56.82,56.71,56.76,27003.0,53.724,53.7713,53.6672,53.7145,27003.0
2023-03-09 10:00:00,56.77,56.81,56.65,56.8,138348.0,53.724,53.7618,53.6104,53.7524,138348.0
2023-03-09 10:05:00,56.83,56.89,56.76,56.83,28112.0,53.7808,53.8375,53.7145,53.7808,28112.0
2023-03-09 10:10:00,56.84,56.91,56.78,56.8,48987.0,53.7902,53.8565,53.7334,53.7524,48987.0
2023-03-09 10:15:00,56.79,56.82,56.68,56.68,19717.0,53.7429,53.7713,53.6388,53.6388,19717.0
2023-03-09 10:20:00,56.69,56.89,56.67,56.86,42794.0,53.6483,53.8375,53.6294,53.8092,42794.0
2023-03-09 10:25:00,56.84,56.9,56.77,56.9,23616.0,53.7902,53.847,53.724,53.847,23616.0
2023-03-09 10:30:00,56.92,56.99,56.91,56.95,21397.0,53.8659,53.9322,53.8565,53.8943,21397.0
2023-03-09 10:35:00,56.94,57.03,56.94,57.01,23085.0,53.8849,53.97,53.8849,53.9511,23085.0
2023-03-09 10:40:00,57.02,57.07,57.0,57.04,25060.0,53.9606,54.0079,53.9416,53.9795,25060.0
2023-03-09 10:45:00,57.03,57.16,57.01,57.11,23999.0,53.97,54.0931,53.9511,54.0457,23999.0
2023-03-09 10:50:00,57.11,57.12,56.99,57.08,148778.0,54.0457,54.0552,53.9322,54.0174,148778.0
2023-03-09 10:55:00,57.06,57.07,56.86,56.86,24640.0,53.9984,54.0079,53.8092,53.8092,24640.0
2023-03-09 11:00:00,56.86,56.86,56.75,56.78,26721.0,53.8092,53.8092,53.7051,53.7334,26721.0
2023-03-09 11:05:00,56.77,56.77,56.65,56.72,22284.0,53.724,53.724,53.6104,53.6767,22284.0
2023-03-09 11:10:00,56.72,56.75,56.68,56.7,42570.0,53.6767,53.7051,53.6388,53.6577,42570.0
2023-03-09 11:15:00,56.69,56.7,56.58,56.68,38348.0,53.6483,53.6577,53.5442,53.6388,38348.0
2023-03-09 11:20:00,56.69,56.75,56.65,56.75,19696.0,53.6483,53.7051,53.6104,53.7051,19696.0
2023-03-09 11:25:00,56.74,56.75,56.62,56.63,28255.0,53.6956,53.7051,53.582,53.5915,28255.0
2023-03-09 11:30:00,56.62,56.66,56.57,56.6,18941.0,53.582,53.6199,53.5347,53.5631,18941.0
2023-03-09 11:35:00,56.61,56.63,56.47,56.48,16776.0,53.5726,53.5915,53.4401,53.4495,16776.0
2023-03-09 11:40:00,56.48,56.53,56.45,56.52,25319.0,53.4495,53.4969,53.4212,53.4874,25319.0
2023-03-09 11:45:00,56.52,56.56,56.47,56.56,80665.0,53.4874,53.5253,53.4401,53.5253,80665.0
2023-03-09 11:50:00,56.55,56.69,56.55,56.64,62482.0,53.5158,53.6483,53.5158,53.601,62482.0
2023-03-09 11:55:00,56.63,56.64,56.54,56.58,24102.0,53.5915,53.601,53.5063,53.5442,24102.0
2023-03-09 12:00:00,56.58,56.59,56.46,56.55,24237.0,53.5442,53.5536,53.4306,53.5158,24237.0
2023-03-09 12:05:00,56.55,56.55,56.48,56.52,14322.0,53.5158,53.5158,53.4495,53.4874,14322.0
2023-03-09 12:10:00,56.53,56.55,56.5,56.51,16804.0,53.4969,53.5158,53.4685,53.4779,16804.0
2023-03-09 12:15:00,56.52,56.53,56.47,56.52,18102.0,53.4874,53.4969,53.4401,53.4874,18102.0
2023-03-09 12:20:00,56.52,56.61,56.51,56.6,14284.0,53.4874,53.5726,53.4779,53.5631,14284.0
2023-03-09 12:25:00,56.6,56.62,56.54,56.59,17631.0,53.5631,53.582,53.5063,53.5536,17631.0
2023-03-09 12:30:00,56.59,56.62,56.51,56.55,84735.0,53.5536,53.582,53.4779,53.5158,84735.0
2023-03-09 12:35:00,56.54,56.54,56.4,56.46,29978.0,53.5063,53.5063,53.3738,53.4306,29978.0
2023-03-09 12:40:00,56.46,56.48,56.38,56.43,28000.0,53.4306,53.4495,53.3549,53.4022,28000.0
2023-03-09 12:45:00,56.43,56.43,56.29,56.3,24471.0,53.4022,53.4022,53.2697,53.2792,24471.0
2023-03-09 12:50:00,56.3,56.35,56.24,56.3,24957.0,53.2792,53.3265,53.2224,53.2792,24957.0
2023-03-09 12:55:00,56.31,56.37,56.28,56.32,15619.0,53.2887,53.3454,53.2603,53.2981,15619.0
2023-03-09 13:00:00,56.32,56.33,56.21,56.22,27800.0,53.2981,53.3076,53.194,53.2035,27800.0
2023-03-09 13:05:00,56.22,56.26,56.2,56.22,16764.0,53.2035,53.2414,53.1846,53.2035,16764.0
2023-03-09 13:10:00,56.23,56.26,56.19,56.23,28700.0,53.213,53.2414,53.1751,53.213,28700.0
2023-03-09 13:15:00,56.23,56.25,56.16,56.21,36158.0,53.213,53.2319,53.1467,53.194,36158.0
2023-03-09 13:20:00,56.2,56.22,56.16,56.18,35418.0,53.1846,53.2035,53.1467,53.1656,35418.0
2023-03-09 13:25:00,56.18,56.22,56.12,56.21,44407.0,53.1656,53.2035,53.1089,53.194,44407.0
2023-03-09 13:30:00,56.21,56.26,56.15,56.18,44887.0,53.194,53.2414,53.1373,53.1656,44887.0
2023-03-09 13:35:00,56.18,56.23,56.15,56.23,42133.0,53.1656,53.213,53.1373,53.213,42133.0
2023-03-09 13:40:00,56.22,56.29,56.14,56.16,103174.0,53.2035,53.2697,53.1278,53.1467,103174.0
2023-03-09 13:45:00,56.17,56.2,55.99,56.01,52292.0,53.1562,53.1846,52.9858,53.0048,52292.0
2023-03-09 13:50:00,56.0,56.09,55.98,56.07,31183.0,52.9953,53.0805,52.9764,53.0615,31183.0
2023-03-09 13:55:00,56.06,56.17,56.06,56.17,22360.0,53.0521,53.1562,53.0521,53.1562,22360.0
2023-03-09 14:00:00,56.17,56.2,56.09,56.14,42995.0,53.1562,53.1846,53.0805,53.1278,42995.0
2023-03-09 14:05:00,56.14,56.24,56.13,56.23,102137.0,53.1278,53.2224,53.1183,53.213,102137.0
2023-03-09 14:10:00,56.23,56.26,56.15,56.26,69141.0,53.213,53.2414,53.1373,53.2414,69141.0
2023-03-09 14:15:00,56.25,56.32,56.22,56.26,40630.0,53.2319,53.2981,53.2035,53.2414,40630.0
2023-03-09 14:20:00,56.26,56.37,56.25,56.36,31038.0,53.2414,53.3454,53.2319,53.336,31038.0
2023-03-09 14:25:00,56.36,56.4,56.27,56.27,23068.0,53.336,53.3738,53.2508,53.2508,23068.0
2023-03-09 14:30:00,56.25,56.25,56.11,56.15,42013.0,53.2319,53.2319,53.0994,53.1373,42013.0
2023-03-09 14:35:00,56.15,56.18,56.03,56.04,26797.0,53.1373,53.1656,53.0237,53.0332,26797.0
2023-03-09 14:40:00,56.04,56.12,56.03,56.09,29403.0,53.0332,53.1089,53.0237,53.0805,29403.0
2023-03-09 14:45:00,56.08,56.14,56.03,56.07,32283.0,53.071,53.1278,53.0237,53.0615,32283.0
2023-03-09 14:50:00,56.06,56.06,55.95,55.97,35878.0,53.0521,53.0521,52.948,52.9669,35878.0
2023-03-09 14:55:00,55.96,55.98,55.93,55.93,45277.0,52.9574,52.9764,52.9291,52.9291,45277.0
2023-03-09 15:00:00,55.93,55.99,55.82,55.84,66963.0,52.9291,52.9858,52.825,52.8439,66963.0
2023-03-09 15:05:00,55.84,55.85,55.76,55.8,42066.0,52.8439,52.8533,52.7682,52.806,42066.0
2023-03-09 15:10:00,55.79,55.83,55.69,55.69,57760.0,52.7966,52.8344,52.7019,52.7019,57760.0
2023-03-09 15:15:00,55.68,55.69,55.49,55.49,46198.0,52.6925,52.7019,52.5127,52.5127,46198.0
2023-03-09 15:20:00,55.48,55.68,55.42,55.59,92207.0,52.5032,52.6925,52.4464,52.6073,92207.0
2023-03-09 15:25:00,55.59,55.74,55.58,55.6,94863.0,52.6073,52.7493,52.5978,52.6168,94863.0
2023-03-09 15:30:00,55.6,55.92,55.58,55.87,116791.0,52.6168,52.9196,52.5978,52.8723,116791.0
2023-03-09 15:35:00,55.86,55.93,55.81,55.9,120582.0,52.8628,52.9291,52.8155,52.9007,120582.0
2023-03-09 15:40:00,55.9,55.96,55.89,55.9,132391.0,52.9007,52.9574,52.8912,52.9007,132391.0
2023-03-09 15:45:00,55.89,55.9,55.78,55.9,102937.0,52.8912,52.9007,52.7871,52.9007,102937.0
2023-03-09 15:50:00,55.89,56.0,55.86,55.97,140034.0,52.8912,52.9953,52.8628,52.9669,140034.0
2023-03-09 15:55:00,55.97,56.0,55.77,55.81,365599.0,52.9669,52.9953,52.7776,52.8155,365599.0
2023-03-10 09:30:00,54.89,54.91,54.25,54.25,275117.0,51.9449,51.9638,51.3392,51.3392,275117.0
2023-03-10 09:35:00,54.23,54.23,53.64,53.66,272188.0,51.3203,51.3203,50.7619,50.7809,272188.0
2023-03-10 09:40:00,53.66,53.66,53.16,53.18,275512.0,50.7809,50.7809,50.3077,50.3266,275512.0
2023-03-10 09:45:00,53.18,53.27,52.96,53.19,312168.0,50.3266,50.4118,50.1184,50.3361,312168.0
2023-03-10 09:50:00,53.18,54.03,53.15,53.87,197302.0,50.3266,51.131,50.2982,50.9796,197302.0
2023-03-10 09:55:00,53.89,54.29,53.78,54.15,97531.0,50.9985,51.3771,50.8944,51.2446,97531.0
2023-03-10 10:00:00,54.15,54.27,53.9,54.08,148408.0,51.2446,51.3581,51.008,51.1783,148408.0
2023-03-10 10:05:00,54.07,54.26,53.95,54.1,136812.0,51.1689,51.3487,51.0553,51.1972,136812.0
2023-03-10 10:10:00,54.1,54.2,53.92,53.93,60778.0,51.1972,51.2919,51.0269,51.0364,60778.0
2023-03-10 10:15:00,53.91,54.01,53.84,53.88,141587.0,51.0174,51.1121,50.9512,50.989,141587.0
2023-03-10 10:20:00,53.88,54.18,53.87,54.18,107528.0,50.989,51.273,50.9796,51.273,107528.0
2023-03-10 10:25:00,54.18,54.27,53.9,54.01,103999.0,51.273,51.3581,51.008,51.1121,103999.0
2023-03-10 10:30:00,54.0,54.02,53.71,53.76,201988.0,51.1026,51.1215,50.8282,50.8755,201988.0
2023-03-10 10:35:00,53.77,54.0,53.77,53.82,58124.0,50.885,51.1026,50.885,50.9323,58124.0
2023-03-10 10:40:00,53.82,53.82,53.35,53.4,62629.0,50.9323,50.9323,50.4875,50.5348,62629.0
2023-03-10 10:45:00,53.4,53.75,53.4,53.75,70515.0,50.5348,50.866,50.5348,50.866,70515.0
2023-03-10 10:50:00,53.76,53.99,53.72,53.96,39874.0,50.8755,51.0931,50.8376,51.0648,39874.0
2023-03-10 10:55:00,53.98,54.17,53.93,54.17,82678.0,51.0837,51.2635,51.0364,51.2635,82678.0
2023-03-10 11:00:00,54.16,54.34,54.1,54.34,51139.0,51.254,51.4244,51.1972,51.4244,51139.0
2023-03-10 11:05:00,54.33,54.42,54.29,54.35,42777.0,51.4149,51.5001,51.3771,51.4338,42777.0
2023-03-10 11:10:00,54.34,54.43,54.28,54.41,58532.0,51.4244,51.5095,51.3676,51.4906,58532.0
2023-03-10 11:15:00,54.4,54.52,54.29,54.52,182912.0,51.4811,51.5947,51.3771,51.5947,182912.0
2023-03-10 11:20:00,54.5,54.79,54.49,54.78,58496.0,51.5758,51.8502,51.5663,51.8408,58496.0
2023-03-10 11:25:00,54.78,55.0,54.76,54.86,64679.0,51.8408,52.049,51.8218,51.9165,64679.0
2023-03-10 11:30:00,54.86,54.92,54.78,54.88,21878.0,51.9165,51.9732,51.8408,51.9354,21878.0
2023-03-10 11:35:00,54.89,54.9,54.71,54.78,21386.0,51.9449,51.9543,51.7745,51.8408,21386.0
2023-03-10 11:40:00,54.8,54.82,54.59,54.59,42744.0,51.8597,51.8786,51.661,51.661,42744.0
2023-03-10 11:45:00,54.59,54.59,54.2,54.23,69072.0,51.661,51.661,51.2919,51.3203,69072.0
2023-03-10 11:50:00,54.24,54.36,54.15,54.28,45997.0,51.3297,51.4433,51.2446,51.3676,45997.0
2023-03-10 11:55:00,54.27,54.28,54.09,54.1,104345.0,51.3581,51.3676,51.1878,51.1972,104345.0
2023-03-10 12:00:00,54.09,54.27,54.04,54.05,51413.0,51.1878,51.3581,51.1405,51.1499,51413.0
2023-03-10 12:05:00,54.04,54.2,53.97,53.97,114577.0,51.1405,51.2919,51.0742,51.0742,114577.0
2023-03-10 12:10:00,53.97,54.18,53.93,54.14,30777.0,51.0742,51.273,51.0364,51.2351,30777.0
2023-03-10 12:15:00,54.14,54.17,53.96,53.97,44177.0,51.2351,51.2635,51.0648,51.0742,44177.0
2023-03-10 12:20:00,53.97,54.06,53.82,53.82,43717.0,51.0742,51.1594,50.9323,50.9323,43717.0
2023-03-10 12:25:00,53.82,53.87,53.74,53.85,32167.0,50.9323,50.9796,50.8566,50.9607,32167.0
2023-03-10 12:30:00,53.86,53.99,53.83,53.97,37097.0,50.9701,51.0931,50.9417,51.0742,37097.0
2023-03-10 12:35:00,53.98,54.06,53.91,53.91,24821.0,51.0837,51.1594,51.0174,51.0174,24821.0
2023-03-10 12:40:00,53.9,53.91,53.67,53.76,34535.0,51.008,51.0174,50.7903,50.8755,34535.0
2023-03-10 12:45:00,53.74,53.79,53.65,53.65,30213.0,50.8566,50.9039,50.7714,50.7714,30213.0
2023-03-10 12:50:00,53.65,53.7,53.56,53.61,42157.0,50.7714,50.8187,50.6862,50.7335,42157.0
2023-03-10 12:55:00,53.61,53.61,53.4,53.42,68376.0,50.7335,50.7335,50.5348,50.5537,68376.0
2023-03-10 13:00:00,53.42,53.64,53.42,53.64,58969.0,50.5537,50.7619,50.5537,50.7619,58969.0
2023-03-10 13:05:00,53.65,53.71,53.58,53.6,20086.0,50.7714,50.8282,50.7051,50.7241,20086.0
2023-03-10 13:10:00,53.62,53.62,53.53,53.6,20071.0,50.743,50.743,50.6578,50.7241,20071.0
2023-03-10 13:15:00,53.6,53.6,53.45,53.47,26753.0,50.7241,50.7241,50.5821,50.601,26753.0
2023-03-10 13:20:00,53.46,53.46,53.34,53.4,32324.0,50.5916,50.5916,50.478,50.5348,32324.0
2023-03-10 13:25:00,53.4,53.4,53.24,53.29,30597.0,50.5348,50.5348,50.3834,50.4307,30597.0
2023-03-10 13:30:00,53.28,53.33,53.16,53.26,42298.0,50.4212,50.4686,50.3077,50.4023,42298.0
2023-03-10 13:35:00,53.25,53.27,53.18,53.19,29583.0,50.3929,50.4118,50.3266,50.3361,29583.0
2023-03-10 13:40:00,53.18,53.19,53.0,53.01,60116.0,50.3266,50.3361,50.1563,50.1657,60116.0
2023-03-10 13:45:00,53.01,53.16,53.0,53.11,46819.0,50.1657,50.3077,50.1563,50.2604,46819.0
2023-03-10 13:50:00,53.12,53.12,53.02,53.09,28926.0,50.2698,50.2698,50.1752,50.2414,28926.0
2023-03-10 13:55:00,53.09,53.19,53.07,53.19,43737.0,50.2414,50.3361,50.2225,50.3361,43737.0
2023-03-10 14:00:00,53.2,53.47,53.2,53.47,44095.0,50.3455,50.601,50.3455,50.601,44095.0
2023-03-10 14:05:00,53.47,53.64,53.45,53.64,54288.0,50.601,50.7619,50.5821,50.7619,54288.0
2023-03-10 14:10:00,53.64,53.74,53.55,53.56,48386.0,50.7619,50.8566,50.6768,50.6862,48386.0
2023-03-10 14:15:00,53.55,53.61,53.36,53.47,45951.0,50.6768,50.7335,50.497,50.601,45951.0
2023-03-10 14:20:00,53.45,53.52,53.41,53.44,35363.0,50.5821,50.6484,50.5443,50.5727,35363.0
2023-03-10 14:25:00,53.44,53.49,53.39,53.42,25815.0,50.5727,50.62,50.5253,50.5537,25815.0
2023-03-10 14:30:00,53.42,53.61,53.42,53.52,48734.0,50.5537,50.7335,50.5537,50.6484,48734.0
2023-03-10 14:35:00,53.51,53.69,53.5,53.68,40530.0,50.6389,50.8092,50.6294,50.7998,40530.0
2023-03-10 14:40:00,53.67,53.67,53.44,53.46,36600.0,50.7903,50.7903,50.5727,50.5916,36600.0
2023-03-10 14:45:00,53.46,53.63,53.45,53.63,43159.0,50.5916,50.7525,50.5821,50.7525,43159.0
2023-03-10 14:50:00,53.62,53.62,53.47,53.57,39056.0,50.743,50.743,50.601,50.6957,39056.0
2023-03-10 14:55:00,53.56,53.61,53.3,53.43,47715.0,50.6862,50.7335,50.4402,50.5632,47715.0
2023-03-10 15:00:00,53.43,53.46,53.3,53.41,32969.0,50.5632,50.5916,50.4402,50.5443,32969.0
2023-03-10 15:05:00,53.39,53.39,53.23,53.38,43088.0,50.5253,50.5253,50.3739,50.5159,43088.0
2023-03-10 15:10:00,53.39,53.52,53.32,53.39,53524.0,50.5253,50.6484,50.4591,50.5253,53524.0
2023-03-10 15:15:00,53.38,53.43,53.14,53.14,51482.0,50.5159,50.5632,50.2888,50.2888,51482.0
2023-03-10 15:20:00,53.15,53.19,53.07,53.15,66973.0,50.2982,50.3361,50.2225,50.2982,66973.0
2023-03-10 15:25:00,53.15,53.31,53.14,53.25,68060.0,50.2982,50.4496,50.2888,50.3929,68060.0
2023-03-10 15:30:00,53.23,53.26,53.15,53.16,70085.0,50.3739,50.4023,50.2982,50.3077,70085.0
2023-03-10 15:35:00,53.16,53.16,53.01,53.02,74543.0,50.3077,50.3077,50.1657,50.1752,74543.0
2023-03-10 15:40:00,53.02,53.03,52.84,52.9,113028.0,50.1752,50.1847,50.0049,50.0616,113028.0
2023-03-10 15:45:00,52.91,52.93,52.85,52.89,89424.0,50.0711,50.09,50.0143,50.0522,89424.0
2023-03-10 15:50:00,52.88,52.95,52.83,52.84,161061.0,50.0427,50.1089,49.9954,50.0049,161061.0
2023-03-10 15:55:00,52.85,53.17,52.83,53.16,371510.0,50.0143,50.3171,49.9954,50.3077,371510.0
2023-03-13 09:30:00,51.03,51.16,50.44,50.45,207410.0,48.292,48.415,47.7336,47.7431,207410.0
2023-03-13 09:35:00,50.43,50.61,50.16,50.54,143008.0,47.7242,47.8945,47.4686,47.8283,143008.0
2023-03-13 09:40:00,50.51,50.58,50.16,50.43,126319.0,47.7999,47.8661,47.4686,47.7242,126319.0
2023-03-13 09:45:00,50.48,50.91,50.38,50.9,133855.0,47.7715,48.1784,47.6768,48.1689,133855.0
2023-03-13 09:50:00,50.89,51.16,50.51,50.76,124712.0,48.1595,48.415,47.7999,48.0365,124712.0
2023-03-13 09:55:00,50.79,51.22,50.68,51.06,70838.0,48.0648,48.4718,47.9607,48.3204,70838.0
2023-03-13 10:00:00,51.06,51.1,50.9,51.01,63354.0,48.3204,48.3582,48.1689,48.273,63354.0
2023-03-13 10:05:00,51.01,51.07,50.65,50.8,134743.0,48.273,48.3298,47.9324,48.0743,134743.0
2023-03-13 10:10:00,50.81,50.84,50.4,50.45,90814.0,48.0838,48.1122,47.6958,47.7431,90814.0
2023-03-13 10:15:00,50.45,50.45,50.03,50.05,92856.0,47.7431,47.7431,47.3456,47.3645,92856.0
2023-03-13 10:20:00,50.05,50.15,49.85,49.93,77017.0,47.3645,47.4592,47.1753,47.251,77017.0
2023-03-13 10:25:00,49.94,50.12,49.84,49.89,50133.0,47.2605,47.4308,47.1658,47.2131,50133.0
2023-03-13 10:30:00,49.9,50.29,49.82,50.29,70126.0,47.2226,47.5917,47.1469,47.5917,70126.0
2023-03-13 10:35:00,50.29,50.37,50.12,50.3,80920.0,47.5917,47.6674,47.4308,47.6011,80920.0
2023-03-13 10:40:00,50.31,50.35,50.06,50.27,80544.0,47.6106,47.6485,47.374,47.5727,80544.0
2023-03-13 10:45:00,50.28,50.35,50.05,50.09,93828.0,47.5822,47.6485,47.3645,47.4024,93828.0
2023-03-13 10:50:00,50.09,50.13,49.59,49.7,123302.0,47.4024,47.4403,46.9292,47.0333,123302.0
2023-03-13 10:55:00,49.73,50.3,49.7,50.28,71115.0,47.0617,47.6011,47.0333,47.5822,71115.0
2023-03-13 11:00:00,50.28,50.4,50.07,50.25,94619.0,47.5822,47.6958,47.3835,47.5538,94619.0
2023-03-13 11:05:00,50.25,50.4,49.99,50.4,153438.0,47.5538,47.6958,47.3078,47.6958,153438.0
2023-03-13 11:10:00,50.4,50.85,50.38,50.68,120107.0,47.6958,48.1216,47.6768,47.9607,120107.0
2023-03-13 11:15:00,50.69,51.05,50.58,50.84,119934.0,47.9702,48.3109,47.8661,48.1122,119934.0
2023-03-13 11:20:00,50.84,51.09,50.8,50.86,73161.0,48.1122,48.3487,48.0743,48.1311,73161.0
2023-03-13 11:25:00,50.85,51.15,50.75,51.05,54226.0,48.1216,48.4055,48.027,48.3109,54226.0
2023-03-13 11:30:00,51.06,51.08,50.82,50.82,41932.0,48.3204,48.3393,48.0932,48.0932,41932.0
2023-03-13 11:35:00,50.83,50.83,50.18,50.34,96116.0,48.1027,48.1027,47.4876,47.639,96116.0
2023-03-13 11:40:00,50.34,50.5,50.22,50.43,38724.0,47.639,47.7904,47.5254,47.7242,38724.0
2023-03-13 11:45:00,50.44,50.59,50.35,50.48,97663.0,47.7336,47.8756,47.6485,47.7715,97663.0
2023-03-13 11:50:00,50.49,50.5,50.11,50.11,111070.0,47.7809,47.7904,47.4213,47.4213,111070.0
2023-03-13 11:55:00,50.1,50.39,50.04,50.36,61673.0,47.4119,47.6863,47.3551,47.6579,61673.0
2023-03-13 12:00:00,50.37,50.64,50.18,50.27,78216.0,47.6674,47.9229,47.4876,47.5727,78216.0
2023-03-13 12:05:00,50.29,50.47,50.22,50.45,74987.0,47.5917,47.762,47.5254,47.7431,74987.0
2023-03-13 12:10:00,50.43,50.46,50.04,50.05,103685.0,47.7242,47.7526,47.3551,47.3645,103685.0
2023-03-13 12:15:00,50.04,50.34,50.02,50.14,40943.0,47.3551,47.639,47.3362,47.4497,40943.0
2023-03-13 12:20:00,50.15,50.21,50.04,50.04,29004.0,47.4592,47.516,47.3551,47.3551,29004.0
2023-03-13 12:25:00,50.03,50.15,49.92,50.14,41496.0,47.3456,47.4592,47.2415,47.4497,41496.0
2023-03-13 12:30:00,50.14,50.14,49.74,49.76,67166.0,47.4497,47.4497,47.0712,47.0901,67166.0
2023-03-13 12:35:00,49.79,49.97,49.78,49.88,56580.0,47.1185,47.2888,47.109,47.2037,56580.0
2023-03-13 12:40:00,49.87,50.14,49.82,49.94,72346.0,47.1942,47.4497,47.1469,47.2605,72346.0
2023-03-13 12:45:00,49.93,49.93,49.66,49.77,54896.0,47.251,47.251,46.9955,47.0996,54896.0
2023-03-13 12:50:00,49.76,49.82,49.63,49.78,95298.0,47.0901,47.1469,46.9671,47.109,95298.0
2023-03-13 12:55:00,49.77,49.77,49.46,49.54,62716.0,47.0996,47.0996,46.8062,46.8819,62716.0
2023-03-13 13:00:00,49.55,49.57,49.34,49.37,70036.0,46.8914,46.9103,46.6926,46.721,70036.0
2023-03-13 13:05:00,49.37,49.63,49.35,49.63,42518.0,46.721,46.9671,46.7021,46.9671,42518.0
2023-03-13 13:10:00,49.63,49.63,49.43,49.5,44465.0,46.9671,46.9671,46.7778,46.8441,44465.0
2023-03-13 13:15:00,49.49,49.56,49.31,49.46,118167.0,46.8346,46.9008,46.6643,46.8062,118167.0
2023-03-13 13:20:00,49.46,49.53,49.38,49.41,174598.0,46.8062,46.8725,46.7305,46.7589,174598.0
2023-03-13 13:25:00,49.4,49.49,49.3,49.3,77560.0,46.7494,46.8346,46.6548,46.6548,77560.0
2023-03-13 13:30:00,49.3,49.32,49.11,49.2,66162.0,46.6548,46.6737,46.475,46.5602,66162.0
2023-03-13 13:35:00,49.2,49.43,49.18,49.41,75819.0,46.5602,46.7778,46.5412,46.7589,75819.0
2023-03-13 13:40:00,49.42,49.57,49.33,49.55,136700.0,46.7684,46.9103,46.6832,46.8914,136700.0
2023-03-13 13:45:00,49.56,49.81,49.56,49.74,87304.0,46.9008,47.1374,46.9008,47.0712,87304.0
2023-03-13 13:50:00,49.73,50.0,49.73,49.85,71178.0,47.0617,47.3172,47.0617,47.1753,71178.0
2023-03-13 13:55:00,49.86,49.95,49.79,49.85,80346.0,47.1847,47.2699,47.1185,47.1753,80346.0
2023-03-13 14:00:00,49.87,50.13,49.87,50.07,67569.0,47.1942,47.4403,47.1942,47.3835,67569.0
2023-03-13 14:05:00,50.06,50.15,49.98,50.06,71508.0,47.374,47.4592,47.2983,47.374,71508.0
2023-03-13 14:10:00,50.04,50.27,50.03,50.22,66606.0,47.3551,47.5727,47.3456,47.5254,66606.0
2023-03-13 14:15:00,50.22,50.42,50.22,50.34,69165.0,47.5254,47.7147,47.5254,47.639,69165.0
2023-03-13 14:20:00,50.34,50.48,50.3,50.31,97570.0,47.639,47.7715,47.6011,47.6106,97570.0
2023-03-13 14:25:00,50.33,50.36,50.14,50.16,62503.0,47.6295,47.6579,47.4497,47.4686,62503.0
2023-03-13 14:30:00,50.16,50.44,50.15,50.41,70458.0,47.4686,47.7336,47.4592,47.7052,70458.0
2023-03-13 14:35:00,50.4,50.41,50.18,50.24,82524.0,47.6958,47.7052,47.4876,47.5444,82524.0
2023-03-13 14:40:00,50.26,50.45,50.24,50.34,74355.0,47.5633,47.7431,47.5444,47.639,74355.0
2023-03-13 14:45:00,50.34,50.35,50.22,50.23,87623.0,47.639,47.6485,47.5254,47.5349,87623.0
2023-03-13 14:50:00,50.23,50.3,50.14,50.26,97728.0,47.5349,47.6011,47.4497,47.5633,97728.0
2023-03-13 14:55:00,50.27,50.34,50.23,50.31,81730.0,47.5727,47.639,47.5349,47.6106,81730.0
2023-03-13 15:00:00,50.31,50.41,50.24,50.24,72486.0,47.6106,47.7052,47.5444,47.5444,72486.0
2023-03-13 15:05:00,50.26,50.43,50.16,50.16,92477.0,47.5633,47.7242,47.4686,47.4686,92477.0
2023-03-13 15:10:00,50.16,50.42,50.16,50.36,127673.0,47.4686,47.7147,47.4686,47.6579,127673.0
2023-03-13 15:15:00,50.36,50.44,50.23,50.25,122393.0,47.6579,47.7336,47.5349,47.5538,122393.0
2023-03-13 15:20:00,50.24,50.24,50.07,50.08,107545.0,47.5444,47.5444,47.3835,47.3929,107545.0
2023-03-13 15:25:00,50.08,50.15,50.0,50.15,269959.0,47.3929,47.4592,47.3172,47.4592,269959.0
2023-03-13 15:30:00,50.14,50.17,50.02,50.11,247337.0,47.4497,47.4781,47.3362,47.4213,247337.0
2023-03-13 15:35:00,50.11,50.15,49.88,49.97,179764.0,47.4213,47.4592,47.2037,47.2888,179764.0
2023-03-13 15:40:00,49.97,50.11,49.91,50.05,200950.0,47.2888,47.4213,47.2321,47.3645,200950.0
2023-03-13 15:45:00,50.06,50.17,49.96,50.08,254538.0,47.374,47.4781,47.2794,47.3929,254538.0
2023-03-13 15:50:00,50.07,50.14,49.94,50.08,458794.0,47.3835,47.4497,47.2605,47.3929,458794.0
2023-03-13 15:55:00,50.08,50.14,50.05,50.06,700282.0,47.3929,47.4497,47.3645,47.374,700282.0
2023-03-14 09:30:00,52.3,52.45,51.6,51.61,250528.0,49.4938,49.6358,48.8314,48.8408,250528.0
2023-03-14 09:35:00,51.62,51.86,51.46,51.54,279125.0,48.8503,49.0774,48.6989,48.7746,279125.0
2023-03-14 09:40:00,51.55,51.64,51.44,51.5,117330.0,48.7841,48.8692,48.68,48.7367,117330.0
2023-03-14 09:45:00,51.5,51.72,51.37,51.59,74746.0,48.7367,48.9449,48.6137,48.8219,74746.0
2023-03-14 09:50:00,51.59,51.62,51.26,51.35,54729.0,48.8219,48.8503,48.5096,48.5948,54729.0
2023-03-14 09:55:00,51.33,51.6,51.31,51.58,45296.0,48.5759,48.8314,48.5569,48.8125,45296.0
2023-03-14 10:00:00,51.55,51.55,51.4,51.49,77799.0,48.7841,48.7841,48.6421,48.7273,77799.0
2023-03-14 10:05:00,51.48,51.63,51.45,51.52,366162.0,48.7178,48.8598,48.6894,48.7557,366162.0
2023-03-14 10:10:00,51.51,51.58,51.17,51.58,67962.0,48.7462,48.8125,48.4245,48.8125,67962.0
2023-03-14 10:15:00,51.57,51.75,51.52,51.62,73100.0,48.803,48.9733,48.7557,48.8503,73100.0
2023-03-14 10:20:00,51.64,51.9,51.57,51.84,36861.0,48.8692,49.1153,48.803,49.0585,36861.0
2023-03-14 10:25:00,51.86,52.0,51.78,51.89,131520.0,49.0774,49.2099,49.0017,49.1058,131520.0
2023-03-14 10:30:00,51.87,51.96,51.76,51.84,137562.0,49.0869,49.1721,48.9828,49.0585,137562.0
2023-03-14 10:35:00,51.83,51.89,51.7,51.74,49571.0,49.049,49.1058,48.926,48.9639,49571.0
2023-03-14 10:40:00,51.73,51.88,51.7,51.85,88101.0,48.9544,49.0964,48.926,49.068,88101.0
2023-03-14 10:45:00,51.87,51.99,51.86,51.94,64633.0,49.0869,49.2005,49.0774,49.1531,64633.0
2023-03-14 10:50:00,51.94,51.94,51.83,51.92,33705.0,49.1531,49.1531,49.049,49.1342,33705.0
2023-03-14 10:55:00,51.91,51.94,51.57,51.61,61821.0,49.1248,49.1531,48.803,48.8408,61821.0
2023-03-14 11:00:00,51.61,51.76,51.53,51.72,56541.0,48.8408,48.9828,48.7651,48.9449,56541.0
2023-03-14 11:05:00,51.72,51.86,51.71,51.79,43592.0,48.9449,49.0774,48.9355,49.0112,43592.0
2023-03-14 11:10:00,51.79,51.8,51.63,51.8,65156.0,49.0112,49.0207,48.8598,49.0207,65156.0
2023-03-14 11:15:00,51.8,51.88,51.79,51.85,58540.0,49.0207,49.0964,49.0112,49.068,58540.0
2023-03-14 11:20:00,51.86,51.99,51.81,51.92,29020.0,49.0774,49.2005,49.0301,49.1342,29020.0
2023-03-14 11:25:00,51.91,51.95,51.79,51.82,36806.0,49.1248,49.1626,49.0112,49.0396,36806.0
2023-03-14 11:30:00,51.82,51.87,51.79,51.81,47659.0,49.0396,49.0869,49.0112,49.0301,47659.0
2023-03-14 11:35:00,51.8,51.9,51.77,51.9,37474.0,49.0207,49.1153,48.9923,49.1153,37474.0
2023-03-14 11:40:00,51.91,51.95,51.81,51.91,33557.0,49.1248,49.1626,49.0301,49.1248,33557.0
2023-03-14 11:45:00,51.91,51.92,51.79,51.83,53432.0,49.1248,49.1342,49.0112,49.049,53432.0
2023-03-14 11:50:00,51.81,51.84,51.75,51.8,38658.0,49.0301,49.0585,48.9733,49.0207,38658.0
2023-03-14 11:55:00,51.8,51.83,51.74,51.82,69823.0,49.0207,49.049,48.9639,49.0396,69823.0
2023-03-14 12:00:00,51.83,51.94,51.76,51.81,40824.0,49.049,49.1531,48.9828,49.0301,40824.0
2023-03-14 12:05:00,51.8,51.8,51.65,51.73,33866.0,49.0207,49.0207,48.8787,48.9544,33866.0
2023-03-14 12:10:00,51.73,51.81,51.73,51.8,37522.0,48.9544,49.0301,48.9544,49.0207,37522.0
2023-03-14 12:15:00,51.8,51.87,51.76,51.84,37479.0,49.0207,49.0869,48.9828,49.0585,37479.0
2023-03-14 12:20:00,51.84,51.85,51.72,51.73,27622.0,49.0585,49.068,48.9449,48.9544,27622.0
2023-03-14 12:25:00,51.72,51.73,51.63,51.69,22085.0,48.9449,48.9544,48.8598,48.9166,22085.0
2023-03-14 12:30:00,51.7,51.78,51.65,51.78,21295.0,48.926,49.0017,48.8787,49.0017,21295.0
2023-03-14 12:35:00,51.78,51.83,51.76,51.77,45636.0,49.0017,49.049,48.9828,48.9923,45636.0
2023-03-14 12:40:00,51.77,51.77,51.67,51.75,59403.0,48.9923,48.9923,48.8976,48.9733,59403.0
2023-03-14 12:45:00,51.74,51.78,51.63,51.76,27455.0,48.9639,49.0017,48.8598,48.9828,27455.0
2023-03-14 12:50:00,51.76,51.79,51.68,51.79,36383.0,48.9828,49.0112,48.9071,49.0112,36383.0
2023-03-14 12:55:00,51.78,51.78,51.64,51.67,23629.0,49.0017,49.0017,48.8692,48.8976,23629.0
2023-03-14 13:00:00,51.66,51.69,51.56,51.56,24717.0,48.8882,48.9166,48.7935,48.7935,24717.0
2023-03-14 13:05:00,51.57,51.57,51.29,51.3,25135.0,48.803,48.803,48.538,48.5475,25135.0
2023-03-14 13:10:00,51.29,51.32,51.19,51.19,26145.0,48.538,48.5664,48.4434,48.4434,26145.0
2023-03-14 13:15:00,51.19,51.19,50.93,51.11,52998.0,48.4434,48.4434,48.1973,48.3677,52998.0
2023-03-14 13:20:00,51.09,51.1,50.94,51.08,24906.0,48.3487,48.3582,48.2068,48.3393,24906.0
2023-03-14 13:25:00,51.07,51.33,51.05,51.3,47628.0,48.3298,48.5759,48.3109,48.5475,47628.0
2023-03-14 13:30:00,51.31,51.32,51.2,51.21,41402.0,48.5569,48.5664,48.4528,48.4623,41402.0
2023-03-14 13:35:00,51.19,51.37,51.17,51.37,29952.0,48.4434,48.6137,48.4245,48.6137,29952.0
2023-03-14 13:40:00,51.36,51.43,51.21,51.21,36975.0,48.6043,48.6705,48.4623,48.4623,36975.0
2023-03-14 13:45:00,51.2,51.26,51.19,51.26,42691.0,48.4528,48.5096,48.4434,48.5096,42691.0
2023-03-14 13:50:00,51.26,51.36,51.19,51.36,36574.0,48.5096,48.6043,48.4434,48.6043,36574.0
2023-03-14 13:55:00,51.36,51.37,51.28,51.35,26126.0,48.6043,48.6137,48.5286,48.5948,26126.0
2023-03-14 14:00:00,51.35,51.42,51.21,51.23,32253.0,48.5948,48.661,48.4623,48.4812,32253.0
2023-03-14 14:05:00,51.23,51.24,51.08,51.18,45721.0,48.4812,48.4907,48.3393,48.4339,45721.0
2023-03-14 14:10:00,51.18,51.24,51.16,51.18,23084.0,48.4339,48.4907,48.415,48.4339,23084.0
2023-03-14 14:15:00,51.17,51.24,51.04,51.22,34714.0,48.4245,48.4907,48.3014,48.4718,34714.0
2023-03-14 14:20:00,51.21,51.24,51.15,51.2,41011.0,48.4623,48.4907,48.4055,48.4528,41011.0
2023-03-14 14:25:00,51.2,51.33,51.17,51.17,80501.0,48.4528,48.5759,48.4245,48.4245,80501.0
2023-03-14 14:30:00,51.17,51.33,51.17,51.3,51958.0,48.4245,48.5759,48.4245,48.5475,51958.0
2023-03-14 14:35:00,51.3,51.33,51.22,51.31,24565.0,48.5475,48.5759,48.4718,48.5569,24565.0
2023-03-14 14:40:00,51.3,51.31,51.16,51.18,85081.0,48.5475,48.5569,48.415,48.4339,85081.0
2023-03-14 14:45:00,51.17,51.29,51.13,51.25,43549.0,48.4245,48.538,48.3866,48.5002,43549.0
2023-03-14 14:50:00,51.24,51.27,51.19,51.2,21806.0,48.4907,48.5191,48.4434,48.4528,21806.0
2023-03-14 14:55:00,51.21,51.21,51.04,51.05,22028.0,48.4623,48.4623,48.3014,48.3109,22028.0
2023-03-14 15:00:00,51.05,51.08,50.94,50.99,47073.0,48.3109,48.3393,48.2068,48.2541,47073.0
2023-03-14 15:05:00,50.98,51.05,50.87,50.9,48083.0,48.2447,48.3109,48.1406,48.1689,48083.0
2023-03-14 15:10:00,50.89,50.9,50.75,50.77,50556.0,48.1595,48.1689,48.027,48.0459,50556.0
2023-03-14 15:15:00,50.76,51.0,50.72,50.98,49701.0,48.0365,48.2636,47.9986,48.2447,49701.0
2023-03-14 15:20:00,50.99,51.0,50.8,50.84,42874.0,48.2541,48.2636,48.0743,48.1122,42874.0
2023-03-14 15:25:00,50.84,50.95,50.83,50.91,37884.0,48.1122,48.2163,48.1027,48.1784,37884.0
2023-03-14 15:30:00,50.91,50.94,50.85,50.9,61975.0,48.1784,48.2068,48.1216,48.1689,61975.0
2023-03-14 15:35:00,50.9,51.01,50.88,50.89,53975.0,48.1689,48.273,48.15,48.1595,53975.0
2023-03-14 15:40:00,50.87,50.95,50.85,50.91,81096.0,48.1406,48.2163,48.1216,48.1784,81096.0
2023-03-14 15:45:00,50.91,50.96,50.82,50.9,128813.0,48.1784,48.2257,48.0932,48.1689,128813.0
2023-03-14 15:50:00,50.9,51.01,50.89,51.0,155809.0,48.1689,48.273,48.1595,48.2636,155809.0
2023-03-14 15:55:00,51.0,51.2,50.99,51.12,427144.0,48.2636,48.4528,48.2541,48.3771,427144.0
2023-03-15 09:30:00,48.83,49.11,48.67,48.97,152223.0,46.21,46.475,46.0586,46.3425,152223.0
2023-03-15 09:35:00,48.96,49.22,48.67,49.05,111877.0,46.333,46.5791,46.0586,46.4182,111877.0
2023-03-15 09:40:00,49.05,49.48,48.94,49.26,97476.0,46.4182,46.8251,46.3141,46.6169,97476.0
2023-03-15 09:45:00,49.27,49.27,48.95,49.03,55988.0,46.6264,46.6264,46.3236,46.3993,55988.0
2023-03-15 09:50:00,49.02,49.09,48.68,48.78,57640.0,46.3898,46.4561,46.0681,46.1627,57640.0
2023-03-15 09:55:00,48.78,48.91,48.64,48.87,85366.0,46.1627,46.2857,46.0302,46.2479,85366.0
2023-03-15 10:00:00,48.86,48.92,48.64,48.87,67331.0,46.2384,46.2952,46.0302,46.2479,67331.0
2023-03-15 10:05:00,48.85,49.03,48.76,48.99,69034.0,46.2289,46.3993,46.1438,46.3614,69034.0
2023-03-15 10:10:00,48.99,49.04,48.76,48.79,77678.0,46.3614,46.4087,46.1438,46.1722,77678.0
2023-03-15 10:15:00,48.79,48.9,48.62,48.82,71429.0,46.1722,46.2763,46.0113,46.2005,71429.0
2023-03-15 10:20:00,48.85,48.9,48.58,48.6,54248.0,46.2289,46.2763,45.9734,45.9924,54248.0
2023-03-15 10:25:00,48.56,48.69,48.45,48.61,48908.0,45.9545,46.0775,45.8504,46.0018,48908.0
2023-03-15 10:30:00,48.62,48.86,48.57,48.59,38695.0,46.0113,46.2384,45.964,45.9829,38695.0
2023-03-15 10:35:00,48.56,48.7,48.46,48.46,55308.0,45.9545,46.087,45.8599,45.8599,55308.0
2023-03-15 10:40:00,48.47,48.58,48.43,48.56,41380.0,45.8693,45.9734,45.8315,45.9545,41380.0
2023-03-15 10:45:00,48.54,48.62,48.49,48.56,112334.0,45.9356,46.0113,45.8883,45.9545,112334.0
2023-03-15 10:50:00,48.54,48.63,48.39,48.59,70320.0,45.9356,46.0207,45.7936,45.9829,70320.0
2023-03-15 10:55:00,48.58,48.74,48.56,48.73,45619.0,45.9734,46.1248,45.9545,46.1154,45619.0
2023-03-15 11:00:00,48.74,48.8,48.63,48.75,36404.0,46.1248,46.1816,46.0207,46.1343,36404.0
2023-03-15 11:05:00,48.74,48.77,48.63,48.7,49385.0,46.1248,46.1532,46.0207,46.087,49385.0
2023-03-15 11:10:00,48.69,48.87,48.67,48.86,33796.0,46.0775,46.2479,46.0586,46.2384,33796.0
2023-03-15 11:15:00,48.84,48.95,48.78,48.92,29910.0,46.2195,46.3236,46.1627,46.2952,29910.0
2023-03-15 11:20:00,48.92,48.93,48.71,48.76,47563.0,46.2952,46.3046,46.0964,46.1438,47563.0
2023-03-15 11:25:00,48.76,48.81,48.59,48.59,29473.0,46.1438,46.1911,45.9829,45.9829,29473.0
2023-03-15 11:30:00,48.6,48.66,48.48,48.48,36301.0,45.9924,46.0491,45.8788,45.8788,36301.0
2023-03-15 11:35:00,48.47,48.47,48.37,48.38,40692.0,45.8693,45.8693,45.7747,45.7842,40692.0
2023-03-15 11:40:00,48.37,48.49,48.32,48.33,46532.0,45.7747,45.8883,45.7274,45.7368,46532.0
2023-03-15 11:45:00,48.32,48.41,48.13,48.15,269281.0,45.7274,45.8125,45.5476,45.5665,269281.0
2023-03-15 11:50:00,48.14,48.14,47.95,48.0,63574.0,45.557,45.557,45.3772,45.4245,63574.0
2023-03-15 11:55:00,48.01,48.01,47.9,47.97,55001.0,45.434,45.434,45.3299,45.3962,55001.0
2023-03-15 12:00:00,47.98,48.14,47.97,48.01,91237.0,45.4056,45.557,45.3962,45.434,91237.0
2023-03-15 12:05:00,48.01,48.01,47.86,47.86,61034.0,45.434,45.434,45.2921,45.2921,61034.0
2023-03-15 12:10:00,47.86,47.96,47.82,47.88,68065.0,45.2921,45.3867,45.2542,45.311,68065.0
2023-03-15 12:15:00,47.87,47.87,47.69,47.73,57341.0,45.3015,45.3015,45.1312,45.169,57341.0
2023-03-15 12:20:00,47.73,47.74,47.63,47.65,60398.0,45.169,45.1785,45.0744,45.0933,60398.0
2023-03-15 12:25:00,47.64,47.75,47.62,47.74,35244.0,45.0839,45.188,45.0649,45.1785,35244.0
2023-03-15 12:30:00,47.75,47.79,47.66,47.66,37192.0,45.188,45.2258,45.1028,45.1028,37192.0
2023-03-15 12:35:00,47.65,47.66,47.48,47.52,48123.0,45.0933,45.1028,44.9324,44.9703,48123.0
2023-03-15 12:40:00,47.52,47.59,47.44,47.56,49990.0,44.9703,45.0365,44.8946,45.0082,49990.0
2023-03-15 12:45:00,47.56,47.6,47.53,47.57,38582.0,45.0082,45.046,44.9798,45.0176,38582.0
2023-03-15 12:50:00,47.57,47.57,47.36,47.37,44506.0,45.0176,45.0176,44.8189,44.8283,44506.0
2023-03-15 12:55:00,47.37,47.46,47.32,47.45,57172.0,44.8283,44.9135,44.781,44.9041,57172.0
2023-03-15 13:00:00,47.43,47.45,47.33,47.36,38264.0,44.8851,44.9041,44.7905,44.8189,38264.0
2023-03-15 13:05:00,47.35,47.5,47.29,47.38,56039.0,44.8094,44.9514,44.7526,44.8378,56039.0
2023-03-15 13:10:00,47.39,47.52,47.38,47.47,53184.0,44.8473,44.9703,44.8378,44.923,53184.0
2023-03-15 13:15:00,47.46,47.55,47.42,47.45,73779.0,44.9135,44.9987,44.8757,44.9041,73779.0
2023-03-15 13:20:00,47.44,47.48,47.25,47.4,117019.0,44.8946,44.9324,44.7148,44.8567,117019.0
2023-03-15 13:25:00,47.41,47.5,47.36,47.42,65351.0,44.8662,44.9514,44.8189,44.8757,65351.0
2023-03-15 13:30:00,47.43,47.43,47.3,47.38,97054.0,44.8851,44.8851,44.7621,44.8378,97054.0
2023-03-15 13:35:00,47.39,47.43,47.25,47.27,128204.0,44.8473,44.8851,44.7148,44.7337,128204.0
2023-03-15 13:40:00,47.28,47.29,47.11,47.15,174483.0,44.7432,44.7526,44.5823,44.6202,174483.0
2023-03-15 13:45:00,47.14,47.16,47.06,47.07,117306.0,44.6107,44.6296,44.535,44.5444,117306.0
2023-03-15 13:50:00,47.06,47.24,47.06,47.24,78034.0,44.535,44.7053,44.535,44.7053,78034.0
2023-03-15 13:55:00,47.23,47.27,47.11,47.16,56934.0,44.6959,44.7337,44.5823,44.6296,56934.0
2023-03-15 14:00:00,47.17,47.18,47.06,47.09,56708.0,44.6391,44.6485,44.535,44.5634,56708.0
2023-03-15 14:05:00,47.1,47.15,47.0,47.07,79391.0,44.5728,44.6202,44.4782,44.5444,79391.0
2023-03-15 14:10:00,47.07,47.09,47.01,47.02,47057.0,44.5444,44.5634,44.4877,44.4971,47057.0
2023-03-15 14:15:00,47.02,47.13,46.94,47.09,58632.0,44.4971,44.6012,44.4214,44.5634,58632.0
2023-03-15 14:20:00,47.08,47.39,47.05,47.37,58794.0,44.5539,44.8473,44.5255,44.8283,58794.0
2023-03-15 14:25:00,47.37,47.89,47.32,47.7,261597.0,44.8283,45.3204,44.781,45.1406,261597.0
2023-03-15 14:30:00,47.72,47.91,47.66,47.79,96537.0,45.1596,45.3394,45.1028,45.2258,96537.0
2023-03-15 14:35:00,47.79,47.93,47.71,47.78,57375.0,45.2258,45.3583,45.1501,45.2163,57375.0
2023-03-15 14:40:00,47.77,47.9,47.7,47.73,252993.0,45.2069,45.3299,45.1406,45.169,252993.0
2023-03-15 14:45:00,47.73,47.82,47.69,47.75,92258.0,45.169,45.2542,45.1312,45.188,92258.0
2023-03-15 14:50:00,47.75,47.99,47.68,47.97,90300.0,45.188,45.4151,45.1217,45.3962,90300.0
2023-03-15 14:55:00,47.96,48.03,47.91,47.95,88885.0,45.3867,45.4529,45.3394,45.3772,88885.0
2023-03-15 15:00:00,47.96,48.03,47.85,47.9,90492.0,45.3867,45.4529,45.2826,45.3299,90492.0
2023-03-15 15:05:00,47.91,48.02,47.77,47.77,57217.0,45.3394,45.4435,45.2069,45.2069,57217.0
2023-03-15 15:10:00,47.76,47.92,47.67,47.76,121322.0,45.1974,45.3488,45.1122,45.1974,121322.0
2023-03-15 15:15:00,47.75,47.84,47.69,47.7,64832.0,45.188,45.2731,45.1312,45.1406,64832.0
2023-03-15 15:20:00,47.7,47.75,47.6,47.7,96810.0,45.1406,45.188,45.046,45.1406,96810.0
2023-03-15 15:25:00,47.69,47.9,47.64,47.84,81505.0,45.1312,45.3299,45.0839,45.2731,81505.0
2023-03-15 15:30:00,47.83,47.86,47.72,47.75,75400.0,45.2637,45.2921,45.1596,45.188,75400.0
2023-03-15 15:35:00,47.75,47.8,47.71,47.79,85068.0,45.188,45.2353,45.1501,45.2258,85068.0
2023-03-15 15:40:00,47.79,47.79,47.57,47.69,121203.0,45.2258,45.2258,45.0176,45.1312,121203.0
2023-03-15 15:45:00,47.68,47.77,47.57,47.66,214577.0,45.1217,45.2069,45.0176,45.1028,214577.0
2023-03-15 15:50:00,47.66,47.66,47.51,47.58,272255.0,45.1028,45.1028,44.9608,45.0271,272255.0
2023-03-15 15:55:00,47.58,48.01,47.57,47.98,585649.0,45.0271,45.434,45.0176,45.4056,585649.0
2023-03-16 09:30:00,46.93,47.15,46.77,46.81,326597.0,44.6951,44.9046,44.5427,44.5808,326597.0
2023-03-16 09:35:00,46.8,47.32,46.79,47.2,189466.0,44.5713,45.0665,44.5618,44.9523,189466.0
2023-03-16 09:40:00,47.22,47.35,47.06,47.3,556892.0,44.9713,45.0951,44.8189,45.0475,556892.0
2023-03-16 09:45:00,47.3,47.34,46.94,47.01,1102587.0,45.0475,45.0856,44.7046,44.7713,1102587.0
2023-03-16 09:50:00,47.01,47.29,47.01,47.29,53019.0,44.7713,45.038,44.7713,45.038,53019.0
2023-03-16 09:55:00,47.29,47.54,47.27,47.31,116095.0,45.038,45.2761,45.0189,45.057,116095.0
2023-03-16 10:00:00,47.29,47.29,46.99,47.05,74097.0,45.038,45.038,44.7523,44.8094,74097.0
2023-03-16 10:05:00,47.03,47.08,46.9,46.93,86100.0,44.7904,44.838,44.6665,44.6951,86100.0
2023-03-16 10:10:00,46.93,46.97,46.78,46.87,95101.0,44.6951,44.7332,44.5523,44.638,95101.0
2023-03-16 10:15:00,46.86,46.99,46.81,46.98,111556.0,44.6284,44.7523,44.5808,44.7427,111556.0
2023-03-16 10:20:00,46.98,47.03,46.91,46.98,74568.0,44.7427,44.7904,44.6761,44.7427,74568.0
2023-03-16 10:25:00,47.0,47.16,46.97,47.05,79484.0,44.7618,44.9142,44.7332,44.8094,79484.0
2023-03-16 10:30:00,47.06,47.17,47.06,47.12,45299.0,44.8189,44.9237,44.8189,44.8761,45299.0
2023-03-16 10:35:00,47.12,47.29,47.07,47.29,83264.0,44.8761,45.038,44.8284,45.038,83264.0
2023-03-16 10:40:00,47.29,47.33,47.11,47.26,87495.0,45.038,45.0761,44.8665,45.0094,87495.0
2023-03-16 10:45:00,47.26,47.44,47.25,47.41,88076.0,45.0094,45.1808,44.9999,45.1523,88076.0
2023-03-16 10:50:00,47.45,47.79,47.43,47.78,275806.0,45.1904,45.5142,45.1713,45.5046,275806.0
2023-03-16 10:55:00,47.78,47.88,47.63,47.7,125890.0,45.5046,45.5999,45.3618,45.4284,125890.0
2023-03-16 11:00:00,47.69,47.8,47.61,47.66,195179.0,45.4189,45.5237,45.3427,45.3904,195179.0
2023-03-16 11:05:00,47.66,47.94,47.65,47.79,183507.0,45.3904,45.657,45.3808,45.5142,183507.0
2023-03-16 11:10:00,47.78,47.91,47.71,47.9,121294.0,45.5046,45.6284,45.438,45.6189,121294.0
2023-03-16 11:15:00,47.91,48.15,47.87,48.14,106846.0,45.6284,45.857,45.5904,45.8475,106846.0
2023-03-16 11:20:00,48.15,48.23,47.97,48.03,103791.0,45.857,45.9332,45.6856,45.7427,103791.0
2023-03-16 11:25:00,48.02,48.25,48.02,48.19,152031.0,45.7332,45.9523,45.7332,45.8951,152031.0
2023-03-16 11:30:00,48.21,48.21,47.96,48.03,104473.0,45.9142,45.9142,45.6761,45.7427,104473.0
2023-03-16 11:35:00,48.03,48.18,48.02,48.17,67079.0,45.7427,45.8856,45.7332,45.8761,67079.0
2023-03-16 11:40:00,48.18,48.36,48.18,48.33,54270.0,45.8856,46.057,45.8856,46.0284,54270.0
2023-03-16 11:45:00,48.32,48.52,48.29,48.5,77057.0,46.0189,46.2094,45.9903,46.1903,77057.0
2023-03-16 11:50:00,48.5,48.57,48.44,48.48,73115.0,46.1903,46.257,46.1332,46.1713,73115.0
2023-03-16 11:55:00,48.48,48.48,48.37,48.41,59743.0,46.1713,46.1713,46.0665,46.1046,59743.0
2023-03-16 12:00:00,48.4,48.45,48.32,48.4,62725.0,46.0951,46.1427,46.0189,46.0951,62725.0
2023-03-16 12:05:00,48.39,48.44,48.31,48.38,63282.0,46.0856,46.1332,46.0094,46.0761,63282.0
2023-03-16 12:10:00,48.38,48.42,48.27,48.4,32914.0,46.0761,46.1142,45.9713,46.0951,32914.0
2023-03-16 12:15:00,48.41,48.43,48.35,48.4,54816.0,46.1046,46.1237,46.0475,46.0951,54816.0
2023-03-16 12:20:00,48.4,48.5,48.36,48.43,37098.0,46.0951,46.1903,46.057,46.1237,37098.0
2023-03-16 12:25:00,48.42,48.56,48.41,48.55,35929.0,46.1142,46.2475,46.1046,46.238,35929.0
2023-03-16 12:30:00,48.55,48.56,48.48,48.53,52102.0,46.238,46.2475,46.1713,46.2189,52102.0
2023-03-16 12:35:00,48.53,48.53,48.41,48.41,43858.0,46.2189,46.2189,46.1046,46.1046,43858.0
2023-03-16 12:40:00,48.41,48.49,48.38,48.44,52442.0,46.1046,46.1808,46.0761,46.1332,52442.0
2023-03-16 12:45:00,48.44,48.72,48.43,48.69,44671.0,46.1332,46.3999,46.1237,46.3713,44671.0
2023-03-16 12:50:00,48.7,48.94,48.69,48.9,116495.0,46.3808,46.6094,46.3713,46.5713,116495.0
2023-03-16 12:55:00,48.92,48.97,48.86,48.94,65832.0,46.5903,46.638,46.5332,46.6094,65832.0
2023-03-16 13:00:00,48.95,49.32,48.95,49.32,54854.0,46.6189,46.9713,46.6189,46.9713,54854.0
2023-03-16 13:05:00,49.33,49.44,49.29,49.3,102506.0,46.9808,47.0856,46.9427,46.9523,102506.0
2023-03-16 13:10:00,49.3,49.34,49.25,49.33,53600.0,46.9523,46.9903,46.9046,46.9808,53600.0
2023-03-16 13:15:00,49.33,49.34,49.08,49.13,114865.0,46.9808,46.9903,46.7427,46.7903,114865.0
2023-03-16 13:20:00,49.14,49.37,49.07,49.36,507466.0,46.7999,47.0189,46.7332,47.0094,507466.0
2023-03-16 13:25:00,49.37,49.37,49.29,49.32,67643.0,47.0189,47.0189,46.9427,46.9713,67643.0
2023-03-16 13:30:00,49.33,49.36,49.19,49.2,97996.0,46.9808,47.0094,46.8475,46.857,97996.0
2023-03-16 13:35:00,49.2,49.24,49.05,49.21,85867.0,46.857,46.8951,46.7142,46.8665,85867.0
2023-03-16 13:40:00,49.22,49.44,49.2,49.43,76216.0,46.8761,47.0856,46.857,47.0761,76216.0
2023-03-16 13:45:00,49.42,49.58,49.37,49.49,144384.0,47.0665,47.2189,47.0189,47.1332,144384.0
2023-03-16 13:50:00,49.48,49.65,49.45,49.56,163123.0,47.1237,47.2856,47.0951,47.1999,163123.0
2023-03-16 13:55:00,49.56,49.67,49.5,49.66,136354.0,47.1999,47.3046,47.1427,47.2951,136354.0
2023-03-16 14:00:00,49.65,49.69,49.35,49.43,112808.0,47.2856,47.3237,46.9999,47.0761,112808.0
2023-03-16 14:05:00,49.44,49.47,49.27,49.41,118531.0,47.0856,47.1142,46.9237,47.057,118531.0
2023-03-16 14:10:00,49.42,49.53,49.36,49.48,189453.0,47.0665,47.1713,47.0094,47.1237,189453.0
2023-03-16 14:15:00,49.48,49.63,49.43,49.53,119359.0,47.1237,47.2665,47.0761,47.1713,119359.0
2023-03-16 14:20:00,49.54,49.69,49.54,49.64,55953.0,47.1808,47.3237,47.1808,47.2761,55953.0
2023-03-16 14:25:00,49.63,49.74,49.6,49.73,66978.0,47.2665,47.3713,47.238,47.3618,66978.0
2023-03-16 14:30:00,49.73,49.79,49.53,49.58,88102.0,47.3618,47.4189,47.1713,47.2189,88102.0
2023-03-16 14:35:00,49.58,49.77,49.56,49.77,56697.0,47.2189,47.3999,47.1999,47.3999,56697.0
2023-03-16 14:40:00,49.78,49.88,49.75,49.86,79661.0,47.4094,47.5046,47.3808,47.4856,79661.0
2023-03-16 14:45:00,49.85,49.86,49.72,49.75,77146.0,47.4761,47.4856,47.3523,47.3808,77146.0
2023-03-16 14:50:00,49.76,49.77,49.67,49.72,51778.0,47.3903,47.3999,47.3046,47.3523,51778.0
2023-03-16 14:55:00,49.72,49.93,49.71,49.91,49585.0,47.3523,47.5522,47.3427,47.5332,49585.0
2023-03-16 15:00:00,49.92,49.93,49.82,49.85,59085.0,47.5427,47.5522,47.4475,47.4761,59085.0
2023-03-16 15:05:00,49.86,49.95,49.83,49.9,59423.0,47.4856,47.5713,47.457,47.5237,59423.0
2023-03-16 15:10:00,49.89,49.97,49.89,49.91,90094.0,47.5142,47.5903,47.5142,47.5332,90094.0
2023-03-16 15:15:00,49.91,49.97,49.87,49.93,77876.0,47.5332,47.5903,47.4951,47.5522,77876.0
2023-03-16 15:20:00,49.93,50.12,49.91,50.09,97467.0,47.5522,47.7332,47.5332,47.7046,97467.0
2023-03-16 15:25:00,50.09,50.17,50.04,50.17,86001.0,47.7046,47.7808,47.657,47.7808,86001.0
2023-03-16 15:30:00,50.2,50.26,50.14,50.24,147687.0,47.8094,47.8665,47.7522,47.8475,147687.0
2023-03-16 15:35:00,50.22,50.23,50.05,50.1,105469.0,47.8284,47.838,47.6665,47.7142,105469.0
2023-03-16 15:40:00,50.1,50.35,50.09,50.29,150485.0,47.7142,47.9522,47.7046,47.8951,150485.0
2023-03-16 15:45:00,50.29,50.29,50.07,50.13,179003.0,47.8951,47.8951,47.6856,47.7427,179003.0
2023-03-16 15:50:00,50.13,50.2,50.01,50.18,245312.0,47.7427,47.8094,47.6284,47.7903,245312.0
2023-03-16 15:55:00,50.18,50.29,50.13,50.19,581840.0,47.7903,47.8951,47.7427,47.7999,581840.0
2023-03-17 09:30:00,49.49,49.55,49.03,49.27,953718.0,47.1332,47.1903,46.6951,46.9237,953718.0
2023-03-17 09:35:00,49.28,49.45,49.09,49.14,147401.0,46.9332,47.0951,46.7523,46.7999,147401.0
2023-03-17 09:40:00,49.13,49.16,48.79,48.91,95799.0,46.7903,46.8189,46.4665,46.5808,95799.0
2023-03-17 09:45:00,48.9,48.91,48.53,48.55,65399.0,46.5713,46.5808,46.2189,46.238,65399.0
2023-03-17 09:50:00,48.58,48.86,48.54,48.81,65552.0,46.2665,46.5332,46.2284,46.4856,65552.0
2023-03-17 09:55:00,48.8,48.88,48.57,48.59,83891.0,46.4761,46.5523,46.257,46.2761,83891.0
2023-03-17 10:00:00,48.6,48.88,48.58,48.86,88321.0,46.2856,46.5523,46.2665,46.5332,88321.0
2023-03-17 10:05:00,48.86,48.86,48.4,48.43,51440.0,46.5332,46.5332,46.0951,46.1237,51440.0
2023-03-17 10:10:00,48.44,48.44,48.22,48.25,54235.0,46.1332,46.1332,45.9237,45.9523,54235.0
2023-03-17 10:15:00,48.24,48.39,48.14,48.15,49530.0,45.9427,46.0856,45.8475,45.857,49530.0
2023-03-17 10:20:00,48.16,48.19,47.99,48.03,116235.0,45.8665,45.8951,45.7046,45.7427,116235.0
2023-03-17 10:25:00,48.04,48.11,47.93,48.11,54590.0,45.7523,45.8189,45.6475,45.8189,54590.0
2023-03-17 10:30:00,48.12,48.2,48.08,48.11,46228.0,45.8284,45.9046,45.7904,45.8189,46228.0
2023-03-17 10:35:00,48.11,48.12,47.88,47.89,54722.0,45.8189,45.8284,45.5999,45.6094,54722.0
2023-03-17 10:40:00,47.89,47.91,47.74,47.78,45479.0,45.6094,45.6284,45.4665,45.5046,45479.0
2023-03-17 10:45:00,47.78,48.0,47.75,47.97,90245.0,45.5046,45.7142,45.4761,45.6856,90245.0
2023-03-17 10:50:00,47.97,47.97,47.82,47.9,46211.0,45.6856,45.6856,45.5427,45.6189,46211.0
2023-03-17 10:55:00,47.9,48.0,47.9,47.96,75498.0,45.6189,45.7142,45.6189,45.6761,75498.0
2023-03-17 11:00:00,47.96,47.96,47.7,47.75,88538.0,45.6761,45.6761,45.4284,45.4761,88538.0
2023-03-17 11:05:00,47.75,47.91,47.7,47.91,76558.0,45.4761,45.6284,45.4284,45.6284,76558.0
2023-03-17 11:10:00,47.91,47.97,47.79,47.88,55763.0,45.6284,45.6856,45.5142,45.5999,55763.0
2023-03-17 11:15:00,47.86,48.01,47.84,47.93,81151.0,45.5808,45.7237,45.5618,45.6475,81151.0
2023-03-17 11:20:00,47.94,48.01,47.86,47.86,51025.0,45.657,45.7237,45.5808,45.5808,51025.0
2023-03-17 11:25:00,47.86,47.87,47.76,47.84,52421.0,45.5808,45.5904,45.4856,45.5618,52421.0
2023-03-17 11:30:00,47.84,47.91,47.79,47.91,94440.0,45.5618,45.6284,45.5142,45.6284,94440.0
2023-03-17 11:35:00,47.91,47.96,47.75,47.76,47018.0,45.6284,45.6761,45.4761,45.4856,47018.0
2023-03-17 11:40:00,47.77,47.83,47.63,47.68,98737.0,45.4951,45.5523,45.3618,45.4094,98737.0
2023-03-17 11:45:00,47.68,47.8,47.67,47.77,38746.0,45.4094,45.5237,45.3999,45.4951,38746.0
2023-03-17 11:50:00,47.77,47.98,47.76,47.89,91300.0,45.4951,45.6951,45.4856,45.6094,91300.0
2023-03-17 11:55:00,47.89,47.94,47.84,47.92,61854.0,45.6094,45.657,45.5618,45.638,61854.0
2023-03-17 12:00:00,47.92,48.01,47.89,47.94,42543.0,45.638,45.7237,45.6094,45.657,42543.0
2023-03-17 12:05:00,47.93,48.03,47.86,48.02,50447.0,45.6475,45.7427,45.5808,45.7332,50447.0
2023-03-17 12:10:00,48.02,48.03,47.94,47.94,33762.0,45.7332,45.7427,45.657,45.657,33762.0
2023-03-17 12:15:00,47.95,48.08,47.92,48.05,41875.0,45.6665,45.7904,45.638,45.7618,41875.0
2023-03-17 12:20:00,48.05,48.07,47.94,48.0,36106.0,45.7618,45.7808,45.657,45.7142,36106.0
2023-03-17 12:25:00,48.01,48.15,48.01,48.14,34755.0,45.7237,45.857,45.7237,45.8475,34755.0
2023-03-17 12:30:00,48.14,48.3,48.08,48.08,37750.0,45.8475,45.9999,45.7904,45.7904,37750.0
2023-03-17 12:35:00,48.08,48.12,47.98,48.01,36043.0,45.7904,45.8284,45.6951,45.7237,36043.0
2023-03-17 12:40:00,48.03,48.04,47.95,47.97,29204.0,45.7427,45.7523,45.6665,45.6856,29204.0
2023-03-17 12:45:00,47.97,47.97,47.86,47.86,37889.0,45.6856,45.6856,45.5808,45.5808,37889.0
2023-03-17 12:50:00,47.88,47.94,47.77,47.78,25636.0,45.5999,45.657,45.4951,45.5046,25636.0
2023-03-17 12:55:00,47.78,47.89,47.77,47.81,35003.0,45.5046,45.6094,45.4951,45.5332,35003.0
2023-03-17 13:00:00,47.82,47.83,47.74,47.76,28012.0,45.5427,45.5523,45.4665,45.4856,28012.0
2023-03-17 13:05:00,47.76,47.89,47.73,47.84,32505.0,45.4856,45.6094,45.457,45.5618,32505.0
2023-03-17 13:10:00,47.84,47.92,47.82,47.85,48783.0,45.5618,45.638,45.5427,45.5713,48783.0
2023-03-17 13:15:00,47.84,47.86,47.64,47.67,36760.0,45.5618,45.5808,45.3713,45.3999,36760.0
2023-03-17 13:20:00,47.67,47.81,47.66,47.69,36841.0,45.3999,45.5332,45.3904,45.4189,36841.0
2023-03-17 13:25:00,47.69,47.8,47.66,47.8,32078.0,45.4189,45.5237,45.3904,45.5237,32078.0
2023-03-17 13:30:00,47.79,47.8,47.66,47.71,37936.0,45.5142,45.5237,45.3904,45.438,37936.0
2023-03-17 13:35:00,47.71,47.81,47.65,47.79,44322.0,45.438,45.5332,45.3808,45.5142,44322.0
2023-03-17 13:40:00,47.79,47.79,47.65,47.71,32078.0,45.5142,45.5142,45.3808,45.438,32078.0
2023-03-17 13:45:00,47.71,47.76,47.62,47.74,36541.0,45.438,45.4856,45.3523,45.4665,36541.0
2023-03-17 13:50:00,47.75,47.8,47.71,47.72,27475.0,45.4761,45.5237,45.438,45.4475,27475.0
2023-03-17 13:55:00,47.72,47.76,47.68,47.76,27739.0,45.4475,45.4856,45.4094,45.4856,27739.0
2023-03-17 14:00:00,47.76,47.83,47.61,47.62,53869.0,45.4856,45.5523,45.3427,45.3523,53869.0
2023-03-17 14:05:00,47.62,47.66,47.57,47.65,45484.0,45.3523,45.3904,45.3046,45.3808,45484.0
2023-03-17 14:10:00,47.66,47.68,47.58,47.63,52186.0,45.3904,45.4094,45.3142,45.3618,52186.0
2023-03-17 14:15:00,47.64,47.64,47.55,47.56,29571.0,45.3713,45.3713,45.2856,45.2951,29571.0
2023-03-17 14:20:00,47.56,47.58,47.47,47.51,52983.0,45.2951,45.3142,45.2094,45.2475,52983.0
2023-03-17 14:25:00,47.5,47.5,47.4,47.43,52956.0,45.238,45.238,45.1427,45.1713,52956.0
2023-03-17 14:30:00,47.42,47.5,47.41,47.47,38763.0,45.1618,45.238,45.1523,45.2094,38763.0
2023-03-17 14:35:00,47.48,47.48,47.34,47.38,42010.0,45.2189,45.2189,45.0856,45.1237,42010.0
2023-03-17 14:40:00,47.38,47.47,47.37,47.45,33356.0,45.1237,45.2094,45.1142,45.1904,33356.0
2023-03-17 14:45:00,47.44,47.44,47.38,47.38,48655.0,45.1808,45.1808,45.1237,45.1237,48655.0
2023-03-17 14:50:00,47.38,47.45,47.24,47.43,57783.0,45.1237,45.1904,44.9904,45.1713,57783.0
2023-03-17 14:55:00,47.45,47.49,47.39,47.39,41391.0,45.1904,45.2284,45.1332,45.1332,41391.0
2023-03-17 15:00:00,47.4,47.43,47.25,47.29,45151.0,45.1427,45.1713,44.9999,45.038,45151.0
2023-03-17 15:05:00,47.29,47.4,47.28,47.35,48262.0,45.038,45.1427,45.0284,45.0951,48262.0
2023-03-17 15:10:00,47.35,47.43,47.32,47.43,45901.0,45.0951,45.1713,45.0665,45.1713,45901.0
2023-03-17 15:15:00,47.43,47.49,47.33,47.44,85206.0,45.1713,45.2284,45.0761,45.1808,85206.0
2023-03-17 15:20:00,47.44,47.49,47.39,47.47,69125.0,45.1808,45.2284,45.1332,45.2094,69125.0
2023-03-17 15:25:00,47.48,47.57,47.39,47.55,56845.0,45.2189,45.3046,45.1332,45.2856,56845.0
2023-03-17 15:30:00,47.56,47.56,47.34,47.46,112272.0,45.2951,45.2951,45.0856,45.1999,112272.0
2023-03-17 15:35:00,47.47,47.55,47.44,47.47,114962.0,45.2094,45.2856,45.1808,45.2094,114962.0
2023-03-17 15:40:00,47.47,47.57,47.44,47.56,161821.0,45.2094,45.3046,45.1808,45.2951,161821.0
2023-03-17 15:45:00,47.55,47.56,47.21,47.23,166373.0,45.2856,45.2951,44.9618,44.9808,166373.0
2023-03-17 15:50:00,47.22,47.32,47.13,47.3,267519.0,44.9713,45.0665,44.8856,45.0475,267519.0
2023-03-17 15:55:00,47.31,47.36,47.18,47.23,442144.0,45.057,45.1046,44.9332,44.9808,442144.0
2023-03-20 09:30:00,47.87,48.46,47.81,48.29,170718.0,45.5904,46.1523,45.5332,45.9903,170718.0
2023-03-20 09:35:00,48.27,48.35,48.12,48.16,91488.0,45.9713,46.0475,45.8284,45.8665,91488.0
2023-03-20 09:40:00,48.17,48.35,48.15,48.3,64558.0,45.8761,46.0475,45.857,45.9999,64558.0
2023-03-20 09:45:00,48.32,48.41,48.1,48.36,46212.0,46.0189,46.1046,45.8094,46.057,46212.0
2023-03-20 09:50:00,48.38,48.74,48.37,48.63,80661.0,46.0761,46.4189,46.0665,46.3142,80661.0
2023-03-20 09:55:00,48.61,48.81,48.56,48.81,54709.0,46.2951,46.4856,46.2475,46.4856,54709.0
2023-03-20 10:00:00,48.82,49.1,48.81,49.1,42490.0,46.4951,46.7618,46.4856,46.7618,42490.0
2023-03-20 10:05:00,49.12,49.16,48.94,48.94,78260.0,46.7808,46.8189,46.6094,46.6094,78260.0
2023-03-20 10:10:00,48.94,49.05,48.9,48.99,67663.0,46.6094,46.7142,46.5713,46.657,67663.0
2023-03-20 10:15:00,48.98,49.08,48.72,48.77,36026.0,46.6475,46.7427,46.3999,46.4475,36026.0
2023-03-20 10:20:00,48.78,49.25,48.78,49.21,66741.0,46.457,46.9046,46.457,46.8665,66741.0
2023-03-20 10:25:00,49.21,49.31,49.2,49.29,52917.0,46.8665,46.9618,46.857,46.9427,52917.0
2023-03-20 10:30:00,49.3,49.31,49.16,49.26,61629.0,46.9523,46.9618,46.8189,46.9142,61629.0
2023-03-20 10:35:00,49.29,49.38,49.11,49.11,46643.0,46.9427,47.0284,46.7713,46.7713,46643.0
2023-03-20 10:40:00,49.11,49.12,48.91,48.95,46589.0,46.7713,46.7808,46.5808,46.6189,46589.0
2023-03-20 10:45:00,48.94,48.98,48.81,48.98,41823.0,46.6094,46.6475,46.4856,46.6475,41823.0
2023-03-20 10:50:00,49.0,49.03,48.91,48.92,58780.0,46.6665,46.6951,46.5808,46.5903,58780.0
2023-03-20 10:55:00,48.94,49.01,48.93,48.97,22262.0,46.6094,46.6761,46.5999,46.638,22262.0
2023-03-20 11:00:00,48.97,49.07,48.97,49.04,44295.0,46.638,46.7332,46.638,46.7046,44295.0
2023-03-20 11:05:00,49.05,49.2,49.05,49.15,33692.0,46.7142,46.857,46.7142,46.8094,33692.0
2023-03-20 11:10:00,49.13,49.21,49.06,49.19,48886.0,46.7903,46.8665,46.7237,46.8475,48886.0
2023-03-20 11:15:00,49.18,49.2,49.08,49.15,28005.0,46.838,46.857,46.7427,46.8094,28005.0
2023-03-20 11:20:00,49.15,49.24,49.12,49.23,34751.0,46.8094,46.8951,46.7808,46.8856,34751.0
2023-03-20 11:25:00,49.24,49.35,49.2,49.33,19850.0,46.8951,46.9999,46.857,46.9808,19850.0
2023-03-20 11:30:00,49.32,49.32,49.2,49.26,33881.0,46.9713,46.9713,46.857,46.9142,33881.0
2023-03-20 11:35:00,49.27,49.31,49.24,49.28,29849.0,46.9237,46.9618,46.8951,46.9332,29849.0
2023-03-20 11:40:00,49.27,49.3,49.21,49.24,30593.0,46.9237,46.9523,46.8665,46.8951,30593.0
2023-03-20 11:45:00,49.24,49.31,49.22,49.29,35775.0,46.8951,46.9618,46.8761,46.9427,35775.0
2023-03-20 11:50:00,49.3,49.32,49.16,49.17,130672.0,46.9523,46.9713,46.8189,46.8284,130672.0
2023-03-20 11:55:00,49.18,49.21,49.08,49.08,23556.0,46.838,46.8665,46.7427,46.7427,23556.0
2023-03-20 12:00:00,49.07,49.11,48.99,49.11,32736.0,46.7332,46.7713,46.657,46.7713,32736.0
2023-03-20 12:05:00,49.1,49.1,48.88,48.89,44872.0,46.7618,46.7618,46.5523,46.5618,44872.0
2023-03-20 12:10:00,48.88,48.89,48.73,48.88,30998.0,46.5523,46.5618,46.4094,46.5523,30998.0
2023-03-20 12:15:00,48.89,48.92,48.81,48.88,31226.0,46.5618,46.5903,46.4856,46.5523,31226.0
2023-03-20 12:20:00,48.89,49.05,48.89,48.98,30794.0,46.5618,46.7142,46.5618,46.6475,30794.0
2023-03-20 12:25:00,48.98,49.04,48.94,49.04,38934.0,46.6475,46.7046,46.6094,46.7046,38934.0
2023-03-20 12:30:00,49.06,49.11,49.02,49.09,24099.0,46.7237,46.7713,46.6856,46.7523,24099.0
2023-03-20 12:35:00,49.07,49.15,49.02,49.13,19136.0,46.7332,46.8094,46.6856,46.7903,19136.0
2023-03-20 12:40:00,49.13,49.14,49.04,49.05,24220.0,46.7903,46.7999,46.7046,46.7142,24220.0
2023-03-20 12:45:00,49.06,49.11,49.01,49.1,46138.0,46.7237,46.7713,46.6761,46.7618,46138.0
2023-03-20 12:50:00,49.11,49.23,49.1,49.21,22394.0,46.7713,46.8856,46.7618,46.8665,22394.0
2023-03-20 12:55:00,49.22,49.32,49.22,49.26,24445.0,46.8761,46.9713,46.8761,46.9142,24445.0
2023-03-20 13:00:00,49.27,49.35,49.25,49.34,28933.0,46.9237,46.9999,46.9046,46.9903,28933.0
2023-03-20 13:05:00,49.34,49.44,49.34,49.35,18683.0,46.9903,47.0856,46.9903,46.9999,18683.0
2023-03-20 13:10:00,49.35,49.35,49.28,49.29,14188.0,46.9999,46.9999,46.9332,46.9427,14188.0
2023-03-20 13:15:00,49.31,49.34,49.28,49.34,19861.0,46.9618,46.9903,46.9332,46.9903,19861.0
2023-03-20 13:20:00,49.33,49.35,49.26,49.28,129952.0,46.9808,46.9999,46.9142,46.9332,129952.0
2023-03-20 13:25:00,49.27,49.28,49.19,49.19,21658.0,46.9237,46.9332,46.8475,46.8475,21658.0
2023-03-20 13:30:00,49.18,49.24,49.16,49.18,17067.0,46.838,46.8951,46.8189,46.838,17067.0
2023-03-20 13:35:00,49.17,49.2,49.09,49.15,19127.0,46.8284,46.857,46.7523,46.8094,19127.0
2023-03-20 13:40:00,49.14,49.17,49.06,49.09,63584.0,46.7999,46.8284,46.7237,46.7523,63584.0
2023-03-20 13:45:00,49.1,49.18,49.09,49.15,29958.0,46.7618,46.838,46.7523,46.8094,29958.0
2023-03-20 13:50:00,49.15,49.18,49.1,49.11,27822.0,46.8094,46.838,46.7618,46.7713,27822.0
2023-03-20 13:55:00,49.11,49.12,49.06,49.11,40554.0,46.7713,46.7808,46.7237,46.7713,40554.0
2023-03-20 14:00:00,49.12,49.13,49.02,49.04,44712.0,46.7808,46.7903,46.6856,46.7046,44712.0
2023-03-20 14:05:00,49.03,49.09,49.02,49.09,56296.0,46.6951,46.7523,46.6856,46.7523,56296.0
2023-03-20 14:10:00,49.09,49.15,49.08,49.11,48979.0,46.7523,46.8094,46.7427,46.7713,48979.0
2023-03-20 14:15:00,49.1,49.12,48.99,49.12,36154.0,46.7618,46.7808,46.657,46.7808,36154.0
2023-03-20 14:20:00,49.12,49.21,49.11,49.15,22198.0,46.7808,46.8665,46.7713,46.8094,22198.0
2023-03-20 14:25:00,49.15,49.16,49.09,49.09,19696.0,46.8094,46.8189,46.7523,46.7523,19696.0
2023-03-20 14:30:00,49.1,49.1,48.96,49.02,39208.0,46.7618,46.7618,46.6284,46.6856,39208.0
2023-03-20 14:35:00,49.01,49.02,48.9,48.91,22342.0,46.6761,46.6856,46.5713,46.5808,22342.0
2023-03-20 14:40:00,48.91,48.97,48.88,48.93,31914.0,46.5808,46.638,46.5523,46.5999,31914.0
2023-03-20 14:45:00,48.92,49.0,48.91,48.96,72555.0,46.5903,46.6665,46.5808,46.6284,72555.0
2023-03-20 14:50:00,48.96,49.05,48.95,48.95,72781.0,46.6284,46.7142,46.6189,46.6189,72781.0
2023-03-20 14:55:00,48.95,48.98,48.87,48.88,59706.0,46.6189,46.6475,46.5427,46.5523,59706.0
2023-03-20 15:00:00,48.88,48.95,48.85,48.88,47258.0,46.5523,46.6189,46.5237,46.5523,47258.0
2023-03-20 15:05:00,48.88,48.92,48.84,48.84,23951.0,46.5523,46.5903,46.5142,46.5142,23951.0
2023-03-20 15:10:00,48.84,48.86,48.77,48.78,52629.0,46.5142,46.5332,46.4475,46.457,52629.0
2023-03-20 15:15:00,48.78,48.83,48.76,48.82,146081.0,46.457,46.5046,46.438,46.4951,146081.0
2023-03-20 15:20:00,48.82,48.82,48.67,48.73,79991.0,46.4951,46.4951,46.3523,46.4094,79991.0
2023-03-20 15:25:00,48.72,48.81,48.69,48.77,99055.0,46.3999,46.4856,46.3713,46.4475,99055.0
2023-03-20 15:30:00,48.77,48.9,48.76,48.9,96117.0,46.4475,46.5713,46.438,46.5713,96117.0
2023-03-20 15:35:00,48.9,48.93,48.87,48.88,172613.0,46.5713,46.5999,46.5427,46.5523,172613.0
2023-03-20 15:40:00,48.87,48.94,48.84,48.85,130549.0,46.5427,46.6094,46.5142,46.5237,130549.0
2023-03-20 15:45:00,48.85,48.85,48.76,48.79,99974.0,46.5237,46.5237,46.438,46.4665,99974.0
2023-03-20 15:50:00,48.78,48.92,48.78,48.92,190401.0,46.457,46.5903,46.457,46.5903,190401.0
2023-03-20 15:55:00,48.91,48.93,48.8,48.85,529847.0,46.5808,46.5999,46.4761,46.5237,529847.0
2023-03-21 09:30:00,50.35,50.76,50.33,50.66,138430.0,47.9522,48.3427,47.9332,48.2475,138430.0
2023-03-21 09:35:00,50.73,50.74,50.39,50.72,51988.0,48.3142,48.3237,47.9903,48.3046,51988.0
2023-03-21 09:40:00,50.75,51.01,50.7,50.97,150042.0,48.3332,48.5808,48.2856,48.5427,150042.0
2023-03-21 09:45:00,50.96,51.24,50.9,51.12,165943.0,48.5332,48.7999,48.4761,48.6856,165943.0
2023-03-21 09:50:00,51.12,51.12,50.77,50.9,114128.0,48.6856,48.6856,48.3522,48.4761,114128.0
2023-03-21 09:55:00,50.89,51.1,50.84,50.93,64626.0,48.4665,48.6665,48.4189,48.5046,64626.0
2023-03-21 10:00:00,50.93,50.96,50.79,50.83,89610.0,48.5046,48.5332,48.3713,48.4094,89610.0
2023-03-21 10:05:00,50.83,50.91,50.6,50.7,161238.0,48.4094,48.4856,48.1903,48.2856,161238.0
2023-03-21 10:10:00,50.7,50.81,50.64,50.72,55661.0,48.2856,48.3903,48.2284,48.3046,55661.0
2023-03-21 10:15:00,50.71,50.88,50.68,50.85,100658.0,48.2951,48.457,48.2665,48.4284,100658.0
2023-03-21 10:20:00,50.82,50.86,50.75,50.83,92210.0,48.3999,48.438,48.3332,48.4094,92210.0
2023-03-21 10:25:00,50.82,50.9,50.8,50.9,38186.0,48.3999,48.4761,48.3808,48.4761,38186.0
2023-03-21 10:30:00,50.92,51.07,50.89,51.05,63588.0,48.4951,48.638,48.4665,48.6189,63588.0
2023-03-21 10:35:00,51.04,51.2,50.91,51.2,56717.0,48.6094,48.7618,48.4856,48.7618,56717.0
2023-03-21 10:40:00,51.19,51.19,51.05,51.14,51617.0,48.7522,48.7522,48.6189,48.7046,51617.0
2023-03-21 10:45:00,51.15,51.36,51.15,51.26,64157.0,48.7142,48.9142,48.7142,48.8189,64157.0
2023-03-21 10:50:00,51.25,51.25,51.15,51.19,56115.0,48.8094,48.8094,48.7142,48.7522,56115.0
2023-03-21 10:55:00,51.17,51.21,51.07,51.18,44390.0,48.7332,48.7713,48.638,48.7427,44390.0
2023-03-21 11:00:00,51.17,51.25,51.12,51.2,63523.0,48.7332,48.8094,48.6856,48.7618,63523.0
2023-03-21 11:05:00,51.2,51.2,51.03,51.07,31469.0,48.7618,48.7618,48.5999,48.638,31469.0
2023-03-21 11:10:00,51.07,51.21,51.06,51.2,40512.0,48.638,48.7713,48.6284,48.7618,40512.0
2023-03-21 11:15:00,51.21,51.26,51.18,51.25,46509.0,48.7713,48.8189,48.7427,48.8094,46509.0
2023-03-21 11:20:00,51.26,51.34,51.23,51.3,38983.0,48.8189,48.8951,48.7903,48.857,38983.0
2023-03-21 11:25:00,51.29,51.29,51.19,51.22,31316.0,48.8475,48.8475,48.7522,48.7808,31316.0
2023-03-21 11:30:00,51.22,51.29,51.2,51.22,26077.0,48.7808,48.8475,48.7618,48.7808,26077.0
2023-03-21 11:35:00,51.23,51.27,51.2,51.22,31036.0,48.7903,48.8284,48.7618,48.7808,31036.0
2023-03-21 11:40:00,51.22,51.27,51.18,51.21,55023.0,48.7808,48.8284,48.7427,48.7713,55023.0
2023-03-21 11:45:00,51.2,51.3,51.2,51.28,67817.0,48.7618,48.857,48.7618,48.838,67817.0
2023-03-21 11:50:00,51.28,51.29,51.23,51.26,38282.0,48.838,48.8475,48.7903,48.8189,38282.0
2023-03-21 11:55:00,51.25,51.26,51.17,51.19,59012.0,48.8094,48.8189,48.7332,48.7522,59012.0
2023-03-21 12:00:00,51.2,51.23,51.16,51.21,99797.0,48.7618,48.7903,48.7237,48.7713,99797.0
2023-03-21 12:05:00,51.2,51.28,51.19,51.26,34394.0,48.7618,48.838,48.7522,48.8189,34394.0
2023-03-21 12:10:00,51.26,51.28,51.2,51.21,24908.0,48.8189,48.838,48.7618,48.7713,24908.0
2023-03-21 12:15:00,51.21,51.27,51.19,51.23,38321.0,48.7713,48.8284,48.7522,48.7903,38321.0
2023-03-21 12:20:00,51.23,51.26,51.18,51.2,55589.0,48.7903,48.8189,48.7427,48.7618,55589.0
2023-03-21 12:25:00,51.21,51.23,51.17,51.21,73355.0,48.7713,48.7903,48.7332,48.7713,73355.0
2023-03-21 12:30:00,51.22,51.23,51.18,51.2,46924.0,48.7808,48.7903,48.7427,48.7618,46924.0
2023-03-21 12:35:00,51.19,51.23,51.15,51.19,87189.0,48.7522,48.7903,48.7142,48.7522,87189.0
2023-03-21 12:40:00,51.19,51.22,51.17,51.19,41184.0,48.7522,48.7808,48.7332,48.7522,41184.0
2023-03-21 12:45:00,51.18,51.22,51.16,51.21,39830.0,48.7427,48.7808,48.7237,48.7713,39830.0
2023-03-21 12:50:00,51.21,51.22,51.18,51.2,67321.0,48.7713,48.7808,48.7427,48.7618,67321.0
2023-03-21 12:55:00,51.21,51.23,51.18,51.19,51511.0,48.7713,48.7903,48.7427,48.7522,51511.0
2023-03-21 13:00:00,51.19,51.2,51.05,51.06,90928.0,48.7522,48.7618,48.6189,48.6284,90928.0
2023-03-21 13:05:00,51.05,51.06,50.93,51.01,32422.0,48.6189,48.6284,48.5046,48.5808,32422.0
2023-03-21 13:10:00,51.01,51.1,50.99,51.07,25296.0,48.5808,48.6665,48.5618,48.638,25296.0
2023-03-21 13:15:00,51.08,51.18,51.08,51.15,20816.0,48.6475,48.7427,48.6475,48.7142,20816.0
2023-03-21 13:20:00,51.14,51.15,51.06,51.13,22413.0,48.7046,48.7142,48.6284,48.6951,22413.0
2023-03-21 13:25:00,51.14,51.19,51.11,51.16,25226.0,48.7046,48.7522,48.6761,48.7237,25226.0
2023-03-21 13:30:00,51.16,51.22,51.15,51.2,21457.0,48.7237,48.7808,48.7142,48.7618,21457.0
2023-03-21 13:35:00,51.2,51.22,51.15,51.21,53540.0,48.7618,48.7808,48.7142,48.7713,53540.0
2023-03-21 13:40:00,51.21,51.21,51.16,51.2,50146.0,48.7713,48.7713,48.7237,48.7618,50146.0
2023-03-21 13:45:00,51.2,51.23,51.18,51.2,53766.0,48.7618,48.7903,48.7427,48.7618,53766.0
2023-03-21 13:50:00,51.2,51.22,51.13,51.16,110163.0,48.7618,48.7808,48.6951,48.7237,110163.0
2023-03-21 13:55:00,51.16,51.19,51.1,51.1,133742.0,48.7237,48.7522,48.6665,48.6665,133742.0
2023-03-21 14:00:00,51.09,51.17,50.95,51.01,102688.0,48.657,48.7332,48.5237,48.5808,102688.0
2023-03-21 14:05:00,51.0,51.02,50.95,50.98,65611.0,48.5713,48.5903,48.5237,48.5522,65611.0
2023-03-21 14:10:00,50.98,51.07,50.97,50.98,39179.0,48.5522,48.638,48.5427,48.5522,39179.0
2023-03-21 14:15:00,50.98,51.15,50.97,51.14,42243.0,48.5522,48.7142,48.5427,48.7046,42243.0
2023-03-21 14:20:00,51.14,51.18,51.1,51.15,22352.0,48.7046,48.7427,48.6665,48.7142,22352.0
2023-03-21 14:25:00,51.15,51.15,51.07,51.1,24554.0,48.7142,48.7142,48.638,48.6665,24554.0
2023-03-21 14:30:00,51.11,51.12,51.03,51.04,25640.0,48.6761,48.6856,48.5999,48.6094,25640.0
2023-03-21 14:35:00,51.04,51.07,50.95,50.98,40589.0,48.6094,48.638,48.5237,48.5522,40589.0
2023-03-21 14:40:00,50.98,51.04,50.97,51.04,37255.0,48.5522,48.6094,48.5427,48.6094,37255.0
2023-03-21 14:45:00,51.04,51.12,51.03,51.1,38730.0,48.6094,48.6856,48.5999,48.6665,38730.0
2023-03-21 14:50:00,51.1,51.1,51.04,51.08,27782.0,48.6665,48.6665,48.6094,48.6475,27782.0
2023-03-21 14:55:00,51.09,51.1,50.99,51.0,33801.0,48.657,48.6665,48.5618,48.5713,33801.0
2023-03-21 15:00:00,51.0,51.12,50.99,51.11,38380.0,48.5713,48.6856,48.5618,48.6761,38380.0
2023-03-21 15:05:00,51.12,51.14,51.07,51.14,35534.0,48.6856,48.7046,48.638,48.7046,35534.0
2023-03-21 15:10:00,51.14,51.21,51.12,51.16,89157.0,48.7046,48.7713,48.6856,48.7237,89157.0
2023-03-21 15:15:00,51.16,51.22,51.15,51.2,118720.0,48.7237,48.7808,48.7142,48.7618,118720.0
2023-03-21 15:20:00,51.2,51.25,51.19,51.24,69797.0,48.7618,48.8094,48.7522,48.7999,69797.0
2023-03-21 15:25:00,51.24,51.24,51.19,51.22,68457.0,48.7999,48.7999,48.7522,48.7808,68457.0
2023-03-21 15:30:00,51.22,51.27,51.2,51.21,90198.0,48.7808,48.8284,48.7618,48.7713,90198.0
2023-03-21 15:35:00,51.21,51.24,51.15,51.21,102732.0,48.7713,48.7999,48.7142,48.7713,102732.0
2023-03-21 15:40:00,51.21,51.34,51.2,51.33,170581.0,48.7713,48.8951,48.7618,48.8856,170581.0
2023-03-21 15:45:00,51.32,51.38,51.29,51.38,197211.0,48.8761,48.9332,48.8475,48.9332,197211.0
2023-03-21 15:50:00,51.37,51.38,51.23,51.3,355848.0,48.9237,48.9332,48.7903,48.857,355848.0
2023-03-21 15:55:00,51.31,51.35,51.19,51.26,386924.0,48.8665,48.9046,48.7522,48.8189,386924.0
2023-03-22 09:30:00,51.03,51.25,50.95,50.95,49655.0,48.5999,48.8094,48.5237,48.5237,49655.0
2023-03-22 09:35:00,51.0,51.16,50.95,51.1,22497.0,48.5713,48.7237,48.5237,48.6665,22497.0
2023-03-22 09:40:00,51.1,51.1,50.85,50.88,27740.0,48.6665,48.6665,48.4284,48.457,27740.0
2023-03-22 09:45:00,50.86,51.0,50.83,50.99,18399.0,48.438,48.5713,48.4094,48.5618,18399.0
2023-03-22 09:50:00,51.05,51.13,50.88,50.94,21590.0,48.6189,48.6951,48.457,48.5142,21590.0
2023-03-22 09:55:00,50.92,50.98,50.88,50.92,10261.0,48.4951,48.5522,48.457,48.4951,10261.0
2023-03-22 10:00:00,50.92,50.94,50.87,50.88,20732.0,48.4951,48.5142,48.4475,48.457,20732.0
2023-03-22 10:05:00,50.89,50.94,50.86,50.9,18154.0,48.4665,48.5142,48.438,48.4761,18154.0
2023-03-22 10:10:00,50.91,50.93,50.72,50.75,20993.0,48.4856,48.5046,48.3046,48.3332,20993.0
2023-03-22 10:15:00,50.76,50.86,50.76,50.86,24412.0,48.3427,48.438,48.3427,48.438,24412.0
2023-03-22 10:20:00,50.87,50.94,50.8,50.83,17905.0,48.4475,48.5142,48.3808,48.4094,17905.0
2023-03-22 10:25:00,50.83,50.84,50.71,50.77,11081.0,48.4094,48.4189,48.2951,48.3522,11081.0
2023-03-22 10:30:00,50.77,50.83,50.72,50.74,21591.0,48.3522,48.4094,48.3046,48.3237,21591.0
2023-03-22 10:35:00,50.75,50.85,50.74,50.75,15297.0,48.3332,48.4284,48.3237,48.3332,15297.0
2023-03-22 10:40:00,50.76,50.77,50.67,50.71,14958.0,48.3427,48.3522,48.257,48.2951,14958.0
2023-03-22 10:45:00,50.71,50.76,50.61,50.65,18088.0,48.2951,48.3427,48.1999,48.238,18088.0
2023-03-22 10:50:00,50.66,50.68,50.61,50.64,18008.0,48.2475,48.2665,48.1999,48.2284,18008.0
2023-03-22 10:55:00,50.65,50.66,50.48,50.48,23523.0,48.238,48.2475,48.0761,48.0761,23523.0
2023-03-22 11:00:00,50.48,50.53,50.39,50.41,44533.0,48.0761,48.1237,47.9903,48.0094,44533.0
2023-03-22 11:05:00,50.42,50.44,50.26,50.26,75215.0,48.0189,48.038,47.8665,47.8665,75215.0
2023-03-22 11:10:00,50.27,50.34,50.17,50.19,46822.0,47.8761,47.9427,47.7808,47.7999,46822.0
2023-03-22 11:15:00,50.2,50.2,50.04,50.12,79955.0,47.8094,47.8094,47.657,47.7332,79955.0
2023-03-22 11:20:00,50.13,50.18,50.08,50.09,47096.0,47.7427,47.7903,47.6951,47.7046,47096.0
2023-03-22 11:25:00,50.1,50.1,49.89,49.9,39752.0,47.7142,47.7142,47.5142,47.5237,39752.0
2023-03-22 11:30:00,49.91,49.97,49.88,49.95,134971.0,47.5332,47.5903,47.5046,47.5713,134971.0
2023-03-22 11:35:00,49.96,50.02,49.89,49.89,46690.0,47.5808,47.638,47.5142,47.5142,46690.0
2023-03-22 11:40:00,49.88,49.88,49.74,49.76,20627.0,47.5046,47.5046,47.3713,47.3903,20627.0
2023-03-22 11:45:00,49.76,49.85,49.72,49.85,43003.0,47.3903,47.4761,47.3523,47.4761,43003.0
2023-03-22 11:50:00,49.86,49.88,49.78,49.82,26344.0,47.4856,47.5046,47.4094,47.4475,26344.0
2023-03-22 11:55:00,49.81,49.84,49.72,49.76,16865.0,47.438,47.4665,47.3523,47.3903,16865.0
2023-03-22 12:00:00,49.76,49.79,49.69,49.72,33863.0,47.3903,47.4189,47.3237,47.3523,33863.0
2023-03-22 12:05:00,49.73,49.74,49.65,49.68,29742.0,47.3618,47.3713,47.2856,47.3142,29742.0
2023-03-22 12:10:00,49.68,49.69,49.58,49.58,45195.0,47.3142,47.3237,47.2189,47.2189,45195.0
2023-03-22 12:15:00,49.59,49.72,49.55,49.69,91965.0,47.2284,47.3523,47.1903,47.3237,91965.0
2023-03-22 12:20:00,49.72,49.76,49.68,49.73,27371.0,47.3523,47.3903,47.3142,47.3618,27371.0
2023-03-22 12:25:00,49.73,49.79,49.71,49.73,54743.0,47.3618,47.4189,47.3427,47.3618,54743.0
2023-03-22 12:30:00,49.71,49.77,49.66,49.75,105022.0,47.3427,47.3999,47.2951,47.3808,105022.0
2023-03-22 12:35:00,49.76,49.79,49.69,49.7,20491.0,47.3903,47.4189,47.3237,47.3332,20491.0
2023-03-22 12:40:00,49.7,49.77,49.66,49.77,13226.0,47.3332,47.3999,47.2951,47.3999,13226.0
2023-03-22 12:45:00,49.76,49.84,49.76,49.82,43931.0,47.3903,47.4665,47.3903,47.4475,43931.0
2023-03-22 12:50:00,49.83,49.85,49.71,49.74,30541.0,47.457,47.4761,47.3427,47.3713,30541.0
2023-03-22 12:55:00,49.75,49.75,49.59,49.59,28225.0,47.3808,47.3808,47.2284,47.2284,28225.0
2023-03-22 13:00:00,49.6,49.68,49.58,49.62,18602.0,47.238,47.3142,47.2189,47.257,18602.0
2023-03-22 13:05:00,49.64,49.7,49.61,49.66,21347.0,47.2761,47.3332,47.2475,47.2951,21347.0
2023-03-22 13:10:00,49.66,49.73,49.64,49.72,25884.0,47.2951,47.3618,47.2761,47.3523,25884.0
2023-03-22 13:15:00,49.72,49.76,49.68,49.76,16269.0,47.3523,47.3903,47.3142,47.3903,16269.0
2023-03-22 13:20:00,49.76,49.77,49.66,49.66,10340.0,47.3903,47.3999,47.2951,47.2951,10340.0
2023-03-22 13:25:00,49.67,49.73,49.67,49.71,15923.0,47.3046,47.3618,47.3046,47.3427,15923.0
2023-03-22 13:30:00,49.71,49.75,49.69,49.69,8672.0,47.3427,47.3808,47.3237,47.3237,8672.0
2023-03-22 13:35:00,49.68,49.74,49.65,49.7,26255.0,47.3142,47.3713,47.2856,47.3332,26255.0
2023-03-22 13:40:00,49.7,49.77,49.65,49.76,24321.0,47.3332,47.3999,47.2856,47.3903,24321.0
2023-03-22 13:45:00,49.75,49.81,49.74,49.79,26044.0,47.3808,47.438,47.3713,47.4189,26044.0
2023-03-22 13:50:00,49.79,49.83,49.76,49.77,12847.0,47.4189,47.457,47.3903,47.3999,12847.0
2023-03-22 13:55:00,49.76,49.84,49.76,49.84,16477.0,47.3903,47.4665,47.3903,47.4665,16477.0
2023-03-22 14:00:00,49.83,50.16,49.83,50.11,36191.0,47.457,47.7713,47.457,47.7237,36191.0
2023-03-22 14:05:00,50.11,50.31,50.11,50.25,86683.0,47.7237,47.9142,47.7237,47.857,86683.0
2023-03-22 14:10:00,50.25,50.29,49.89,50.0,102756.0,47.857,47.8951,47.5142,47.6189,102756.0
2023-03-22 14:15:00,50.0,50.09,49.91,50.07,48848.0,47.6189,47.7046,47.5332,47.6856,48848.0
2023-03-22 14:20:00,50.07,50.07,49.86,49.87,40491.0,47.6856,47.6856,47.4856,47.4951,40491.0
2023-03-22 14:25:00,49.88,49.91,49.69,49.7,62366.0,47.5046,47.5332,47.3237,47.3332,62366.0
2023-03-22 14:30:00,49.7,49.87,49.6,49.66,68249.0,47.3332,47.4951,47.238,47.2951,68249.0
2023-03-22 14:35:00,49.63,49.8,49.4,49.69,73920.0,47.2665,47.4284,47.0475,47.3237,73920.0
2023-03-22 14:40:00,49.69,49.94,49.69,49.89,25893.0,47.3237,47.5618,47.3237,47.5142,25893.0
2023-03-22 14:45:00,49.86,50.07,49.83,49.96,23255.0,47.4856,47.6856,47.457,47.5808,23255.0
2023-03-22 14:50:00,49.96,50.05,49.8,49.83,38243.0,47.5808,47.6665,47.4284,47.457,38243.0
2023-03-22 14:55:00,49.84,49.88,49.65,49.65,32636.0,47.4665,47.5046,47.2856,47.2856,32636.0
2023-03-22 15:00:00,49.65,49.69,49.27,49.28,46504.0,47.2856,47.3237,46.9237,46.9332,46504.0
2023-03-22 15:05:00,49.29,49.34,49.19,49.25,36090.0,46.9427,46.9903,46.8475,46.9046,36090.0
2023-03-22 15:10:00,49.26,49.38,49.12,49.35,61381.0,46.9142,47.0284,46.7808,46.9999,61381.0
2023-03-22 15:15:00,49.38,49.54,49.38,49.46,43409.0,47.0284,47.1808,47.0284,47.1046,43409.0
2023-03-22 15:20:00,49.45,49.68,49.41,49.52,34461.0,47.0951,47.3142,47.057,47.1618,34461.0
2023-03-22 15:25:00,49.52,49.64,49.43,49.58,40399.0,47.1618,47.2761,47.0761,47.2189,40399.0
2023-03-22 15:30:00,49.58,49.62,49.35,49.38,34392.0,47.2189,47.257,46.9999,47.0284,34392.0
2023-03-22 15:35:00,49.39,49.45,49.21,49.28,43857.0,47.038,47.0951,46.8665,46.9332,43857.0
2023-03-22 15:40:00,49.28,49.39,49.25,49.27,58659.0,46.9332,47.038,46.9046,46.9237,58659.0
2023-03-22 15:45:00,49.26,49.27,49.11,49.22,117515.0,46.9142,46.9237,46.7713,46.8761,117515.0
2023-03-22 15:50:00,49.21,49.21,48.92,48.94,124687.0,46.8665,46.8665,46.5903,46.6094,124687.0
2023-03-22 15:55:00,48.94,48.97,48.71,48.76,430299.0,46.6094,46.638,46.3903,46.438,430299.0
2023-03-23 09:30:00,48.73,48.94,48.62,48.81,64567.0,46.4094,46.6094,46.3046,46.4856,64567.0
2023-03-23 09:35:00,48.85,48.87,48.72,48.75,34464.0,46.5237,46.5427,46.3999,46.4284,34464.0
2023-03-23 09:40:00,48.76,48.85,48.68,48.74,39798.0,46.438,46.5237,46.3618,46.4189,39798.0
2023-03-23 09:45:00,48.76,48.78,48.66,48.77,40393.0,46.438,46.457,46.3427,46.4475,40393.0
2023-03-23 09:50:00,48.78,48.8,48.66,48.66,62067.0,46.457,46.4761,46.3427,46.3427,62067.0
2023-03-23 09:55:00,48.66,48.69,48.35,48.41,35054.0,46.3427,46.3713,46.0475,46.1046,35054.0
2023-03-23 10:00:00,48.43,48.52,48.38,48.39,45099.0,46.1237,46.2094,46.0761,46.0856,45099.0
2023-03-23 10:05:00,48.39,48.47,48.3,48.39,27687.0,46.0856,46.1618,45.9999,46.0856,27687.0
2023-03-23 10:10:00,48.39,48.5,48.26,48.27,22706.0,46.0856,46.1903,45.9618,45.9713,22706.0
2023-03-23 10:15:00,48.28,48.4,48.28,48.34,26529.0,45.9808,46.0951,45.9808,46.038,26529.0
2023-03-23 10:20:00,48.33,48.36,48.18,48.21,29104.0,46.0284,46.057,45.8856,45.9142,29104.0
2023-03-23 10:25:00,48.21,48.34,48.21,48.24,32008.0,45.9142,46.038,45.9142,45.9427,32008.0
2023-03-23 10:30:00,48.25,48.28,47.91,47.98,41416.0,45.9523,45.9808,45.6284,45.6951,41416.0
2023-03-23 10:35:00,47.99,48.21,47.99,48.16,55198.0,45.7046,45.9142,45.7046,45.8665,55198.0
2023-03-23 10:40:00,48.15,48.23,48.13,48.2,24319.0,45.857,45.9332,45.838,45.9046,24319.0
2023-03-23 10:45:00,48.2,48.31,48.14,48.21,47080.0,45.9046,46.0094,45.8475,45.9142,47080.0
2023-03-23 10:50:00,48.21,48.44,48.2,48.44,293693.0,45.9142,46.1332,45.9046,46.1332,293693.0
2023-03-23 10:55:00,48.43,48.43,48.25,48.32,46272.0,46.1237,46.1237,45.9523,46.0189,46272.0
2023-03-23 11:00:00,48.33,48.52,48.32,48.45,44881.0,46.0284,46.2094,46.0189,46.1427,44881.0
2023-03-23 11:05:00,48.45,48.49,48.4,48.41,25378.0,46.1427,46.1808,46.0951,46.1046,25378.0
2023-03-23 11:10:00,48.41,48.43,48.27,48.3,44917.0,46.1046,46.1237,45.9713,45.9999,44917.0
2023-03-23 11:15:00,48.29,48.35,48.24,48.25,44607.0,45.9903,46.0475,45.9427,45.9523,44607.0
2023-03-23 11:20:00,48.25,48.26,48.17,48.2,19599.0,45.9523,45.9618,45.8761,45.9046,19599.0
2023-03-23 11:25:00,48.2,48.22,48.1,48.11,22156.0,45.9046,45.9237,45.8094,45.8189,22156.0
2023-03-23 11:30:00,48.13,48.2,48.07,48.12,94717.0,45.838,45.9046,45.7808,45.8284,94717.0
2023-03-23 11:35:00,48.12,48.28,48.12,48.23,73191.0,45.8284,45.9808,45.8284,45.9332,73191.0
2023-03-23 11:40:00,48.23,48.23,48.11,48.11,19051.0,45.9332,45.9332,45.8189,45.8189,19051.0
2023-03-23 11:45:00,48.11,48.18,48.08,48.11,29991.0,45.8189,45.8856,45.7904,45.8189,29991.0
2023-03-23 11:50:00,48.11,48.21,48.1,48.13,51393.0,45.8189,45.9142,45.8094,45.838,51393.0
2023-03-23 11:55:00,48.13,48.13,47.97,48.0,46757.0,45.838,45.838,45.6856,45.7142,46757.0
2023-03-23 12:00:00,47.99,48.1,47.98,48.07,24123.0,45.7046,45.8094,45.6951,45.7808,24123.0
2023-03-23 12:05:00,48.07,48.09,48.05,48.07,17641.0,45.7808,45.7999,45.7618,45.7808,17641.0
2023-03-23 12:10:00,48.06,48.07,47.83,47.87,51948.0,45.7713,45.7808,45.5523,45.5904,51948.0
2023-03-23 12:15:00,47.88,47.91,47.77,47.78,61454.0,45.5999,45.6284,45.4951,45.5046,61454.0
2023-03-23 12:20:00,47.79,47.82,47.7,47.71,26190.0,45.5142,45.5427,45.4284,45.438,26190.0
2023-03-23 12:25:00,47.71,47.79,47.7,47.75,49693.0,45.438,45.5142,45.4284,45.4761,49693.0
2023-03-23 12:30:00,47.75,47.84,47.72,47.75,37570.0,45.4761,45.5618,45.4475,45.4761,37570.0
2023-03-23 12:35:00,47.75,47.75,47.6,47.65,68255.0,45.4761,45.4761,45.3332,45.3808,68255.0
2023-03-23 12:40:00,47.65,47.68,47.58,47.66,53866.0,45.3808,45.4094,45.3142,45.3904,53866.0
2023-03-23 12:45:00,47.66,47.74,47.65,47.7,32367.0,45.3904,45.4665,45.3808,45.4284,32367.0
2023-03-23 12:50:00,47.69,47.75,47.64,47.7,37295.0,45.4189,45.4761,45.3713,45.4284,37295.0
2023-03-23 12:55:00,47.7,47.72,47.64,47.66,33161.0,45.4284,45.4475,45.3713,45.3904,33161.0
2023-03-23 13:00:00,47.66,47.69,47.49,47.58,61235.0,45.3904,45.4189,45.2284,45.3142,61235.0
2023-03-23 13:05:00,47.58,47.69,47.57,47.63,17582.0,45.3142,45.4189,45.3046,45.3618,17582.0
2023-03-23 13:10:00,47.63,47.63,47.47,47.5,14845.0,45.3618,45.3618,45.2094,45.238,14845.0
2023-03-23 13:15:00,47.47,47.52,47.45,47.51,24973.0,45.2094,45.257,45.1904,45.2475,24973.0
2023-03-23 13:20:00,47.51,47.59,47.5,47.52,31401.0,45.2475,45.3237,45.238,45.257,31401.0
2023-03-23 13:25:00,47.52,47.54,47.35,47.36,128128.0,45.257,45.2761,45.0951,45.1046,128128.0
2023-03-23 13:30:00,47.38,47.46,47.37,47.42,21674.0,45.1237,45.1999,45.1142,45.1618,21674.0
2023-03-23 13:35:00,47.41,47.43,47.32,47.43,25623.0,45.1523,45.1713,45.0665,45.1713,25623.0
2023-03-23 13:40:00,47.42,47.56,47.41,47.52,38580.0,45.1618,45.2951,45.1523,45.257,38580.0
2023-03-23 13:45:00,47.51,47.51,47.3,47.35,31310.0,45.2475,45.2475,45.0475,45.0951,31310.0
2023-03-23 13:50:00,47.35,47.36,47.23,47.27,46558.0,45.0951,45.1046,44.9808,45.0189,46558.0
2023-03-23 13:55:00,47.27,47.29,47.22,47.24,38242.0,45.0189,45.038,44.9713,44.9904,38242.0
2023-03-23 14:00:00,47.25,47.39,47.25,47.29,22816.0,44.9999,45.1332,44.9999,45.038,22816.0
2023-03-23 14:05:00,47.32,47.32,47.18,47.19,33551.0,45.0665,45.0665,44.9332,44.9427,33551.0
2023-03-23 14:10:00,47.19,47.23,47.14,47.19,19778.0,44.9427,44.9808,44.8951,44.9427,19778.0
2023-03-23 14:15:00,47.19,47.22,47.14,47.18,15882.0,44.9427,44.9713,44.8951,44.9332,15882.0
2023-03-23 14:20:00,47.18,47.21,47.02,47.03,37344.0,44.9332,44.9618,44.7808,44.7904,37344.0
2023-03-23 14:25:00,47.03,47.04,46.84,46.85,55930.0,44.7904,44.7999,44.6094,44.6189,55930.0
2023-03-23 14:30:00,46.84,46.96,46.79,46.88,72520.0,44.6094,44.7237,44.5618,44.6475,72520.0
2023-03-23 14:35:00,46.88,46.99,46.85,46.9,55005.0,44.6475,44.7523,44.6189,44.6665,55005.0
2023-03-23 14:40:00,46.9,46.9,46.74,46.75,36671.0,44.6665,44.6665,44.5142,44.5237,36671.0
2023-03-23 14:45:00,46.76,46.85,46.69,46.8,28545.0,44.5332,44.6189,44.4665,44.5713,28545.0
2023-03-23 14:50:00,46.79,46.84,46.73,46.74,22022.0,44.5618,44.6094,44.5046,44.5142,22022.0
2023-03-23 14:55:00,46.72,46.88,46.61,46.88,45596.0,44.4951,44.6475,44.3904,44.6475,45596.0
2023-03-23 15:00:00,46.89,47.34,46.89,47.14,88608.0,44.657,45.0856,44.657,44.8951,88608.0
2023-03-23 15:05:00,47.14,47.16,46.92,47.07,54459.0,44.8951,44.9142,44.6856,44.8284,54459.0
2023-03-23 15:10:00,47.1,47.12,46.82,46.92,33192.0,44.857,44.8761,44.5904,44.6856,33192.0
2023-03-23 15:15:00,46.91,46.99,46.71,46.73,32144.0,44.6761,44.7523,44.4856,44.5046,32144.0
2023-03-23 15:20:00,46.73,46.86,46.62,46.82,42867.0,44.5046,44.6284,44.3999,44.5904,42867.0
2023-03-23 15:25:00,46.81,46.88,46.74,46.74,27414.0,44.5808,44.6475,44.5142,44.5142,27414.0
2023-03-23 15:30:00,46.71,46.8,46.66,46.76,47333.0,44.4856,44.5713,44.438,44.5332,47333.0
2023-03-23 15:35:00,46.75,47.0,46.74,46.97,79499.0,44.5237,44.7618,44.5142,44.7332,79499.0
2023-03-23 15:40:00,46.95,47.06,46.89,47.0,107219.0,44.7142,44.8189,44.657,44.7618,107219.0
2023-03-23 15:45:00,47.0,47.22,46.99,47.09,157716.0,44.7618,44.9713,44.7523,44.8475,157716.0
2023-03-23 15:50:00,47.08,47.32,47.08,47.2,248332.0,44.838,45.0665,44.838,44.9523,248332.0
2023-03-23 15:55:00,47.2,47.25,47.14,47.16,479594.0,44.9523,44.9999,44.8951,44.9142,479594.0
2023-03-24 09:30:00,46.09,46.3,45.98,46.27,183286.0,43.8951,44.0951,43.7904,44.0665,183286.0
2023-03-24 09:35:00,46.26,46.51,46.24,46.48,96718.0,44.057,44.2951,44.038,44.2665,96718.0
2023-03-24 09:40:00,46.47,46.6,46.11,46.15,183604.0,44.257,44.3808,43.9142,43.9523,183604.0
2023-03-24 09:45:00,46.14,46.2,45.66,45.93,110419.0,43.9427,43.9999,43.4856,43.7427,110419.0
2023-03-24 09:50:00,45.92,46.14,45.72,46.06,75764.0,43.7332,43.9427,43.5427,43.8665,75764.0
2023-03-24 09:55:00,46.07,46.24,46.06,46.24,51623.0,43.8761,44.038,43.8665,44.038,51623.0
2023-03-24 10:00:00,46.25,46.57,46.24,46.37,200559.0,44.0475,44.3523,44.038,44.1618,200559.0
2023-03-24 10:05:00,46.37,46.46,46.28,46.28,81170.0,44.1618,44.2475,44.0761,44.0761,81170.0
2023-03-24 10:10:00,46.27,46.46,46.05,46.32,36955.0,44.0665,44.2475,43.857,44.1142,36955.0
2023-03-24 10:15:00,46.3,46.31,46.05,46.17,30162.0,44.0951,44.1046,43.857,43.9713,30162.0
2023-03-24 10:20:00,46.18,46.21,46.03,46.18,32521.0,43.9808,44.0094,43.838,43.9808,32521.0
2023-03-24 10:25:00,46.19,46.47,46.18,46.37,87127.0,43.9904,44.257,43.9808,44.1618,87127.0
2023-03-24 10:30:00,46.37,46.5,46.34,46.39,81356.0,44.1618,44.2856,44.1332,44.1808,81356.0
2023-03-24 10:35:00,46.4,46.4,46.18,46.24,63165.0,44.1904,44.1904,43.9808,44.038,63165.0
2023-03-24 10:40:00,46.24,46.24,46.12,46.16,24713.0,44.038,44.038,43.9237,43.9618,24713.0
2023-03-24 10:45:00,46.18,46.22,45.94,46.01,33665.0,43.9808,44.0189,43.7523,43.8189,33665.0
2023-03-24 10:50:00,45.99,46.16,45.97,46.14,35245.0,43.7999,43.9618,43.7808,43.9427,35245.0
2023-03-24 10:55:00,46.14,46.26,46.12,46.22,63786.0,43.9427,44.057,43.9237,44.0189,63786.0
2023-03-24 11:00:00,46.25,46.3,46.18,46.3,47282.0,44.0475,44.0951,43.9808,44.0951,47282.0
2023-03-24 11:05:00,46.3,46.38,46.24,46.3,43252.0,44.0951,44.1713,44.038,44.0951,43252.0
2023-03-24 11:10:00,46.29,46.29,45.99,46.04,136068.0,44.0856,44.0856,43.7999,43.8475,136068.0
2023-03-24 11:15:00,46.02,46.21,46.0,46.17,54226.0,43.8285,44.0094,43.8094,43.9713,54226.0
2023-03-24 11:20:00,46.18,46.23,46.1,46.15,82847.0,43.9808,44.0285,43.9046,43.9523,82847.0
2023-03-24 11:25:00,46.16,46.24,46.13,46.13,30247.0,43.9618,44.038,43.9332,43.9332,30247.0
2023-03-24 11:30:00,46.13,46.29,46.04,46.28,61470.0,43.9332,44.0856,43.8475,44.0761,61470.0
2023-03-24 11:35:00,46.28,46.41,46.28,46.38,19533.0,44.0761,44.1999,44.0761,44.1713,19533.0
2023-03-24 11:40:00,46.38,46.5,46.38,46.45,51169.0,44.1713,44.2856,44.1713,44.238,51169.0
2023-03-24 11:45:00,46.48,46.65,46.44,46.44,82876.0,44.2665,44.4284,44.2284,44.2284,82876.0
2023-03-24 11:50:00,46.45,46.49,46.41,46.49,39591.0,44.238,44.2761,44.1999,44.2761,39591.0
2023-03-24 11:55:00,46.49,46.68,46.48,46.65,55309.0,44.2761,44.457,44.2665,44.4284,55309.0
2023-03-24 12:00:00,46.65,46.79,46.6,46.66,75431.0,44.4284,44.5618,44.3808,44.438,75431.0
2023-03-24 12:05:00,46.66,46.73,46.62,46.63,50561.0,44.438,44.5046,44.3999,44.4094,50561.0
2023-03-24 12:10:00,46.63,46.75,46.63,46.69,79835.0,44.4094,44.5237,44.4094,44.4665,79835.0
2023-03-24 12:15:00,46.7,46.76,46.68,46.72,54003.0,44.4761,44.5332,44.457,44.4951,54003.0
2023-03-24 12:20:00,46.73,46.84,46.69,46.84,13202.0,44.5046,44.6094,44.4665,44.6094,13202.0
2023-03-24 12:25:00,46.84,46.84,46.71,46.73,54889.0,44.6094,44.6094,44.4856,44.5046,54889.0
2023-03-24 12:30:00,46.73,46.8,46.71,46.77,33157.0,44.5046,44.5713,44.4856,44.5427,33157.0
2023-03-24 12:35:00,46.77,46.8,46.74,46.75,37738.0,44.5427,44.5713,44.5142,44.5237,37738.0
2023-03-24 12:40:00,46.76,46.89,46.73,46.88,24615.0,44.5332,44.657,44.5046,44.6475,24615.0
2023-03-24 12:45:00,46.88,46.95,46.86,46.91,33103.0,44.6475,44.7142,44.6284,44.6761,33103.0
2023-03-24 12:50:00,46.92,46.94,46.84,46.84,17695.0,44.6856,44.7046,44.6094,44.6094,17695.0
2023-03-24 12:55:00,46.84,46.97,46.82,46.84,26812.0,44.6094,44.7332,44.5904,44.6094,26812.0
2023-03-24 13:00:00,46.84,46.91,46.81,46.87,35921.0,44.6094,44.6761,44.5808,44.638,35921.0
2023-03-24 13:05:00,46.88,46.95,46.84,46.88,29772.0,44.6475,44.7142,44.6094,44.6475,29772.0
2023-03-24 13:10:00,46.87,46.87,46.77,46.78,47073.0,44.638,44.638,44.5427,44.5523,47073.0
2023-03-24 13:15:00,46.78,46.81,46.74,46.77,28331.0,44.5523,44.5808,44.5142,44.5427,28331.0
2023-03-24 13:20:00,46.78,46.85,46.75,46.81,32286.0,44.5523,44.6189,44.5237,44.5808,32286.0
2023-03-24 13:25:00,46.82,46.94,46.81,46.84,36212.0,44.5904,44.7046,44.5808,44.6094,36212.0
2023-03-24 13:30:00,46.84,46.91,46.8,46.8,40269.0,44.6094,44.6761,44.5713,44.5713,40269.0
2023-03-24 13:35:00,46.8,46.98,46.8,46.96,59455.0,44.5713,44.7427,44.5713,44.7237,59455.0
2023-03-24 13:40:00,46.96,46.99,46.86,46.89,40274.0,44.7237,44.7523,44.6284,44.657,40274.0
2023-03-24 13:45:00,46.9,46.91,46.77,46.79,28359.0,44.6665,44.6761,44.5427,44.5618,28359.0
2023-03-24 13:50:00,46.8,46.89,46.79,46.88,26520.0,44.5713,44.657,44.5618,44.6475,26520.0
2023-03-24 13:55:00,46.87,46.96,46.83,46.94,32133.0,44.638,44.7237,44.5999,44.7046,32133.0
2023-03-24 14:00:00,46.94,47.09,46.93,47.09,28226.0,44.7046,44.8475,44.6951,44.8475,28226.0
2023-03-24 14:05:00,47.09,47.15,46.99,47.15,38874.0,44.8475,44.9046,44.7523,44.9046,38874.0
2023-03-24 14:10:00,47.14,47.2,47.12,47.18,26518.0,44.8951,44.9523,44.8761,44.9332,26518.0
2023-03-24 14:15:00,47.18,47.23,47.11,47.13,18673.0,44.9332,44.9808,44.8665,44.8856,18673.0
2023-03-24 14:20:00,47.13,47.17,47.05,47.07,33241.0,44.8856,44.9237,44.8094,44.8284,33241.0
2023-03-24 14:25:00,47.07,47.08,47.02,47.06,22382.0,44.8284,44.838,44.7808,44.8189,22382.0
2023-03-24 14:30:00,47.07,47.22,47.06,47.19,29531.0,44.8284,44.9713,44.8189,44.9427,29531.0
2023-03-24 14:35:00,47.2,47.23,47.15,47.19,19927.0,44.9523,44.9808,44.9046,44.9427,19927.0
2023-03-24 14:40:00,47.2,47.28,47.19,47.27,38870.0,44.9523,45.0284,44.9427,45.0189,38870.0
2023-03-24 14:45:00,47.27,47.28,47.18,47.25,68823.0,45.0189,45.0284,44.9332,44.9999,68823.0
2023-03-24 14:50:00,47.25,47.27,47.1,47.12,51142.0,44.9999,45.0189,44.857,44.8761,51142.0
2023-03-24 14:55:00,47.12,47.19,47.1,47.12,21784.0,44.8761,44.9427,44.857,44.8761,21784.0
2023-03-24 15:00:00,47.12,47.15,47.09,47.11,22123.0,44.8761,44.9046,44.8475,44.8665,22123.0
2023-03-24 15:05:00,47.11,47.12,47.06,47.08,32448.0,44.8665,44.8761,44.8189,44.838,32448.0
2023-03-24 15:10:00,47.07,47.12,47.03,47.03,32143.0,44.8284,44.8761,44.7904,44.7904,32143.0
2023-03-24 15:15:00,47.04,47.15,47.04,47.11,36840.0,44.7999,44.9046,44.7999,44.8665,36840.0
2023-03-24 15:20:00,47.12,47.2,47.08,47.09,40305.0,44.8761,44.9523,44.838,44.8475,40305.0
2023-03-24 15:25:00,47.09,47.21,47.08,47.18,32879.0,44.8475,44.9618,44.838,44.9332,32879.0
2023-03-24 15:30:00,47.19,47.21,47.09,47.16,39503.0,44.9427,44.9618,44.8475,44.9142,39503.0
2023-03-24 15:35:00,47.16,47.25,47.15,47.17,42021.0,44.9142,44.9999,44.9046,44.9237,42021.0
2023-03-24 15:40:00,47.18,47.18,47.1,47.13,36722.0,44.9332,44.9332,44.857,44.8856,36722.0
2023-03-24 15:45:00,47.12,47.15,47.07,47.11,61798.0,44.8761,44.9046,44.8284,44.8665,61798.0
2023-03-24 15:50:00,47.12,47.22,47.1,47.16,164128.0,44.8761,44.9713,44.857,44.9142,164128.0
2023-03-24 15:55:00,47.17,47.36,47.15,47.36,372590.0,44.9237,45.1046,44.9046,45.1046,372590.0
2023-03-27 09:30:00,48.34,48.51,48.28,48.41,107379.0,46.038,46.1999,45.9808,46.1046,107379.0
2023-03-27 09:35:00,48.42,48.48,48.04,48.07,38288.0,46.1142,46.1713,45.7523,45.7808,38288.0
2023-03-27 09:40:00,48.04,48.08,47.91,47.92,60369.0,45.7523,45.7904,45.6284,45.638,60369.0
2023-03-27 09:45:00,47.93,48.17,47.93,48.04,30288.0,45.6475,45.8761,45.6475,45.7523,30288.0
2023-03-27 09:50:00,48.04,48.05,47.88,47.9,31425.0,45.7523,45.7618,45.5999,45.6189,31425.0
2023-03-27 09:55:00,47.91,47.91,47.66,47.79,52027.0,45.6284,45.6284,45.3904,45.5142,52027.0
2023-03-27 10:00:00,47.78,47.79,47.55,47.65,76412.0,45.5046,45.5142,45.2856,45.3808,76412.0
2023-03-27 10:05:00,47.64,47.66,47.52,47.54,44546.0,45.3713,45.3904,45.257,45.2761,44546.0
2023-03-27 10:10:00,47.55,47.7,47.55,47.63,34754.0,45.2856,45.4284,45.2856,45.3618,34754.0
2023-03-27 10:15:00,47.64,47.8,47.57,47.63,39248.0,45.3713,45.5237,45.3046,45.3618,39248.0
2023-03-27 10:20:00,47.64,47.71,47.57,47.59,28921.0,45.3713,45.438,45.3046,45.3237,28921.0
2023-03-27 10:25:00,47.58,47.58,47.5,47.52,39069.0,45.3142,45.3142,45.238,45.257,39069.0
2023-03-27 10:30:00,47.52,47.52,47.35,47.39,30084.0,45.257,45.257,45.0951,45.1332,30084.0
2023-03-27 10:35:00,47.39,47.45,47.36,47.41,20843.0,45.1332,45.1904,45.1046,45.1523,20843.0
2023-03-27 10:40:00,47.42,47.44,47.33,47.33,32052.0,45.1618,45.1808,45.0761,45.0761,32052.0
2023-03-27 10:45:00,47.33,47.53,47.32,47.49,26474.0,45.0761,45.2665,45.0665,45.2284,26474.0
2023-03-27 10:50:00,47.48,47.57,47.48,47.55,22560.0,45.2189,45.3046,45.2189,45.2856,22560.0
2023-03-27 10:55:00,47.55,47.56,47.43,47.46,24519.0,45.2856,45.2951,45.1713,45.1999,24519.0
2023-03-27 11:00:00,47.46,47.59,47.45,47.56,25338.0,45.1999,45.3237,45.1904,45.2951,25338.0
2023-03-27 11:05:00,47.56,47.68,47.52,47.65,15876.0,45.2951,45.4094,45.257,45.3808,15876.0
2023-03-27 11:10:00,47.64,47.68,47.62,47.66,28483.0,45.3713,45.4094,45.3523,45.3904,28483.0
2023-03-27 11:15:00,47.66,47.66,47.5,47.52,20883.0,45.3904,45.3904,45.238,45.257,20883.0
2023-03-27 11:20:00,47.52,47.65,47.51,47.65,17420.0,45.257,45.3808,45.2475,45.3808,17420.0
2023-03-27 11:25:00,47.66,47.72,47.66,47.71,21753.0,45.3904,45.4475,45.3904,45.438,21753.0
2023-03-27 11:30:00,47.71,47.84,47.7,47.78,51643.0,45.438,45.5618,45.4284,45.5046,51643.0
2023-03-27 11:35:00,47.78,47.84,47.77,47.83,22048.0,45.5046,45.5618,45.4951,45.5523,22048.0
2023-03-27 11:40:00,47.87,47.89,47.8,47.85,23947.0,45.5904,45.6094,45.5237,45.5713,23947.0
2023-03-27 11:45:00,47.84,47.91,47.83,47.89,16401.0,45.5618,45.6284,45.5523,45.6094,16401.0
2023-03-27 11:50:00,47.88,47.92,47.81,47.81,12072.0,45.5999,45.638,45.5332,45.5332,12072.0
2023-03-27 11:55:00,47.81,47.83,47.4,47.71,479304.0,45.5332,45.5523,45.1427,45.438,479304.0
2023-03-27 12:00:00,47.7,47.77,47.66,47.73,165083.0,45.4284,45.4951,45.3904,45.457,165083.0
2023-03-27 12:05:00,47.73,47.74,47.6,47.61,85353.0,45.457,45.4665,45.3332,45.3427,85353.0
2023-03-27 12:10:00,47.63,47.78,47.61,47.74,116963.0,45.3618,45.5046,45.3427,45.4665,116963.0
2023-03-27 12:15:00,47.73,47.97,47.73,47.96,145237.0,45.457,45.6856,45.457,45.6761,145237.0
2023-03-27 12:20:00,47.96,47.97,47.81,47.86,94809.0,45.6761,45.6856,45.5332,45.5808,94809.0
2023-03-27 12:25:00,47.87,47.88,47.75,47.77,49006.0,45.5904,45.5999,45.4761,45.4951,49006.0
2023-03-27 12:30:00,47.79,47.86,47.73,47.74,59986.0,45.5142,45.5808,45.457,45.4665,59986.0
2023-03-27 12:35:00,47.75,47.8,47.71,47.77,67430.0,45.4761,45.5237,45.438,45.4951,67430.0
2023-03-27 12:40:00,47.77,47.83,47.76,47.76,72133.0,45.4951,45.5523,45.4856,45.4856,72133.0
2023-03-27 12:45:00,47.76,47.89,47.76,47.83,63983.0,45.4856,45.6094,45.4856,45.5523,63983.0
2023-03-27 12:50:00,47.83,47.84,47.75,47.83,93810.0,45.5523,45.5618,45.4761,45.5523,93810.0
2023-03-27 12:55:00,47.82,47.88,47.8,47.83,64094.0,45.5427,45.5999,45.5237,45.5523,64094.0
2023-03-27 13:00:00,47.84,47.89,47.78,47.88,67920.0,45.5618,45.6094,45.5046,45.5999,67920.0
2023-03-27 13:05:00,47.88,47.91,47.79,47.84,158561.0,45.5999,45.6284,45.5142,45.5618,158561.0
2023-03-27 13:10:00,47.83,47.91,47.82,47.86,936522.0,45.5523,45.6284,45.5427,45.5808,936522.0
2023-03-27 13:15:00,47.86,47.96,47.85,47.96,109154.0,45.5808,45.6761,45.5713,45.6761,109154.0
2023-03-27 13:20:00,47.95,48.07,47.93,47.94,111988.0,45.6665,45.7808,45.6475,45.657,111988.0
2023-03-27 13:25:00,47.94,47.98,47.88,47.9,62747.0,45.657,45.6951,45.5999,45.6189,62747.0
2023-03-27 13:30:00,47.9,47.94,47.81,47.84,75785.0,45.6189,45.657,45.5332,45.5618,75785.0
2023-03-27 13:35:00,47.84,47.86,47.77,47.81,76311.0,45.5618,45.5808,45.4951,45.5332,76311.0
2023-03-27 13:40:00,47.82,47.88,47.8,47.84,89401.0,45.5427,45.5999,45.5237,45.5618,89401.0
2023-03-27 13:45:00,47.85,47.87,47.82,47.84,34028.0,45.5713,45.5904,45.5427,45.5618,34028.0
2023-03-27 13:50:00,47.83,47.86,47.8,47.8,31787.0,45.5523,45.5808,45.5237,45.5237,31787.0
2023-03-27 13:55:00,47.8,47.85,47.73,47.73,22360.0,45.5237,45.5713,45.457,45.457,22360.0
2023-03-27 14:00:00,47.74,47.75,47.71,47.73,20207.0,45.4665,45.4761,45.438,45.457,20207.0
2023-03-27 14:05:00,47.72,47.78,47.71,47.75,26016.0,45.4475,45.5046,45.438,45.4761,26016.0
2023-03-27 14:10:00,47.75,47.82,47.74,47.82,13233.0,45.4761,45.5427,45.4665,45.5427,13233.0
2023-03-27 14:15:00,47.83,47.83,47.75,47.78,15722.0,45.5523,45.5523,45.4761,45.5046,15722.0
2023-03-27 14:20:00,47.78,47.85,47.75,47.78,63328.0,45.5046,45.5713,45.4761,45.5046,63328.0
2023-03-27 14:25:00,47.79,47.86,47.78,47.84,28897.0,45.5142,45.5808,45.5046,45.5618,28897.0
2023-03-27 14:30:00,47.85,47.89,47.83,47.84,90405.0,45.5713,45.6094,45.5523,45.5618,90405.0
2023-03-27 14:35:00,47.83,47.9,47.82,47.83,106175.0,45.5523,45.6189,45.5427,45.5523,106175.0
2023-03-27 14:40:00,47.82,47.91,47.82,47.85,55834.0,45.5427,45.6284,45.5427,45.5713,55834.0
2023-03-27 14:45:00,47.86,47.87,47.83,47.87,44408.0,45.5808,45.5904,45.5523,45.5904,44408.0
2023-03-27 14:50:00,47.87,47.88,47.83,47.83,54961.0,45.5904,45.5999,45.5523,45.5523,54961.0
2023-03-27 14:55:00,47.84,47.89,47.83,47.87,53395.0,45.5618,45.6094,45.5523,45.5904,53395.0
2023-03-27 15:00:00,47.88,47.94,47.85,47.9,134432.0,45.5999,45.657,45.5713,45.6189,134432.0
2023-03-27 15:05:00,47.9,47.9,47.83,47.86,58605.0,45.6189,45.6189,45.5523,45.5808,58605.0
2023-03-27 15:10:00,47.86,47.89,47.83,47.86,37092.0,45.5808,45.6094,45.5523,45.5808,37092.0
2023-03-27 15:15:00,47.85,47.87,47.81,47.83,59827.0,45.5713,45.5904,45.5332,45.5523,59827.0
2023-03-27 15:20:00,47.83,47.89,47.83,47.87,64771.0,45.5523,45.6094,45.5523,45.5904,64771.0
2023-03-27 15:25:00,47.87,47.89,47.81,47.86,59905.0,45.5904,45.6094,45.5332,45.5808,59905.0
2023-03-27 15:30:00,47.86,47.88,47.78,47.8,66707.0,45.5808,45.5999,45.5046,45.5237,66707.0
2023-03-27 15:35:00,47.8,47.84,47.66,47.7,54101.0,45.5237,45.5618,45.3904,45.4284,54101.0
2023-03-27 15:40:00,47.69,47.74,47.61,47.62,135859.0,45.4189,45.4665,45.3427,45.3523,135859.0
2023-03-27 15:45:00,47.61,47.63,47.49,47.52,161790.0,45.3427,45.3618,45.2284,45.257,161790.0
2023-03-27 15:50:00,47.52,47.58,47.46,47.51,213619.0,45.257,45.3142,45.1999,45.2475,213619.0
2023-03-27 15:55:00,47.52,47.53,47.41,47.48,341491.0,45.257,45.2665,45.1523,45.2189,341491.0
2023-03-28 09:30:00,47.23,47.3,47.05,47.23,58839.0,44.9808,45.0475,44.8094,44.9808,58839.0
2023-03-28 09:35:00,47.22,47.4,47.21,47.37,30249.0,44.9713,45.1427,44.9618,45.1142,30249.0
2023-03-28 09:40:00,47.39,47.54,47.36,47.5,48474.0,45.1332,45.2761,45.1046,45.238,48474.0
2023-03-28 09:45:00,47.51,47.57,47.28,47.34,39938.0,45.2475,45.3046,45.0284,45.0856,39938.0
2023-03-28 09:50:00,47.34,47.59,47.33,47.58,54424.0,45.0856,45.3237,45.0761,45.3142,54424.0
2023-03-28 09:55:00,47.58,47.61,47.34,47.36,36662.0,45.3142,45.3427,45.0856,45.1046,36662.0
2023-03-28 10:00:00,47.34,47.42,47.28,47.37,87028.0,45.0856,45.1618,45.0284,45.1142,87028.0
2023-03-28 10:05:00,47.36,47.5,47.33,47.46,59537.0,45.1046,45.238,45.0761,45.1999,59537.0
2023-03-28 10:10:00,47.46,47.52,47.42,47.48,61051.0,45.1999,45.257,45.1618,45.2189,61051.0
2023-03-28 10:15:00,47.49,47.53,47.43,47.43,60914.0,45.2284,45.2665,45.1713,45.1713,60914.0
2023-03-28 10:20:00,47.43,47.5,47.43,47.48,48846.0,45.1713,45.238,45.1713,45.2189,48846.0
2023-03-28 10:25:00,47.48,47.55,47.46,47.52,52369.0,45.2189,45.2856,45.1999,45.257,52369.0
2023-03-28 10:30:00,47.53,47.56,47.36,47.36,42693.0,45.2665,45.2951,45.1046,45.1046,42693.0
2023-03-28 10:35:00,47.36,47.54,47.36,47.52,51682.0,45.1046,45.2761,45.1046,45.257,51682.0
2023-03-28 10:40:00,47.53,47.54,47.43,47.48,37840.0,45.2665,45.2761,45.1713,45.2189,37840.0
2023-03-28 10:45:00,47.49,47.58,47.48,47.56,43087.0,45.2284,45.3142,45.2189,45.2951,43087.0
2023-03-28 10:50:00,47.57,47.57,47.44,47.45,42121.0,45.3046,45.3046,45.1808,45.1904,42121.0
2023-03-28 10:55:00,47.44,47.49,47.42,47.48,23910.0,45.1808,45.2284,45.1618,45.2189,23910.0
2023-03-28 11:00:00,47.48,47.57,47.45,47.51,56202.0,45.2189,45.3046,45.1904,45.2475,56202.0
2023-03-28 11:05:00,47.52,47.56,47.48,47.48,19238.0,45.257,45.2951,45.2189,45.2189,19238.0
2023-03-28 11:10:00,47.48,47.53,47.46,47.51,28129.0,45.2189,45.2665,45.1999,45.2475,28129.0
2023-03-28 11:15:00,47.51,47.57,47.49,47.53,91922.0,45.2475,45.3046,45.2284,45.2665,91922.0
2023-03-28 11:20:00,47.53,47.57,47.49,47.54,103582.0,45.2665,45.3046,45.2284,45.2761,103582.0
2023-03-28 11:25:00,47.53,47.56,47.49,47.5,44403.0,45.2665,45.2951,45.2284,45.238,44403.0
2023-03-28 11:30:00,47.5,47.53,47.44,47.46,45609.0,45.238,45.2665,45.1808,45.1999,45609.0
2023-03-28 11:35:00,47.46,47.52,47.45,47.49,25704.0,45.1999,45.257,45.1904,45.2284,25704.0
2023-03-28 11:40:00,47.5,47.51,47.48,47.51,19325.0,45.238,45.2475,45.2189,45.2475,19325.0
2023-03-28 11:45:00,47.52,47.56,47.48,47.51,50618.0,45.257,45.2951,45.2189,45.2475,50618.0
2023-03-28 11:50:00,47.51,47.56,47.48,47.53,30232.0,45.2475,45.2951,45.2189,45.2665,30232.0
2023-03-28 11:55:00,47.53,47.58,47.53,47.55,27908.0,45.2665,45.3142,45.2665,45.2856,27908.0
2023-03-28 12:00:00,47.55,47.58,47.53,47.55,36324.0,45.2856,45.3142,45.2665,45.2856,36324.0
2023-03-28 12:05:00,47.54,47.56,47.51,47.53,24360.0,45.2761,45.2951,45.2475,45.2665,24360.0
2023-03-28 12:10:00,47.53,47.57,47.52,47.57,15772.0,45.2665,45.3046,45.257,45.3046,15772.0
2023-03-28 12:15:00,47.59,47.6,47.52,47.55,22513.0,45.3237,45.3332,45.257,45.2856,22513.0
2023-03-28 12:20:00,47.54,47.61,47.54,47.55,125070.0,45.2761,45.3427,45.2761,45.2856,125070.0
2023-03-28 12:25:00,47.55,47.61,47.55,47.55,22864.0,45.2856,45.3427,45.2856,45.2856,22864.0
2023-03-28 12:30:00,47.55,47.55,47.51,47.55,21616.0,45.2856,45.2856,45.2475,45.2856,21616.0
2023-03-28 12:35:00,47.55,47.71,47.53,47.71,121163.0,45.2856,45.438,45.2665,45.438,121163.0
2023-03-28 12:40:00,47.71,47.74,47.69,47.73,26981.0,45.438,45.4665,45.4189,45.457,26981.0
2023-03-28 12:45:00,47.73,47.81,47.7,47.71,41255.0,45.457,45.5332,45.4284,45.438,41255.0
2023-03-28 12:50:00,47.69,47.69,47.61,47.61,21680.0,45.4189,45.4189,45.3427,45.3427,21680.0
2023-03-28 12:55:00,47.62,47.62,47.52,47.6,21250.0,45.3523,45.3523,45.257,45.3332,21250.0
2023-03-28 13:00:00,47.62,47.62,47.47,47.48,21468.0,45.3523,45.3523,45.2094,45.2189,21468.0
2023-03-28 13:05:00,47.47,47.51,47.42,47.43,21645.0,45.2094,45.2475,45.1618,45.1713,21645.0
2023-03-28 13:10:00,47.44,47.46,47.38,47.4,19026.0,45.1808,45.1999,45.1237,45.1427,19026.0
2023-03-28 13:15:00,47.4,47.44,47.38,47.43,25567.0,45.1427,45.1808,45.1237,45.1713,25567.0
2023-03-28 13:20:00,47.44,47.45,47.37,47.38,27250.0,45.1808,45.1904,45.1142,45.1237,27250.0
2023-03-28 13:25:00,47.37,47.37,47.3,47.35,29470.0,45.1142,45.1142,45.0475,45.0951,29470.0
2023-03-28 13:30:00,47.34,47.37,47.3,47.32,29089.0,45.0856,45.1142,45.0475,45.0665,29089.0
2023-03-28 13:35:00,47.31,47.36,47.3,47.36,21571.0,45.057,45.1046,45.0475,45.1046,21571.0
2023-03-28 13:40:00,47.37,47.39,47.34,47.35,33508.0,45.1142,45.1332,45.0856,45.0951,33508.0
2023-03-28 13:45:00,47.35,47.35,47.28,47.3,30983.0,45.0951,45.0951,45.0284,45.0475,30983.0
2023-03-28 13:50:00,47.3,47.3,47.24,47.28,39364.0,45.0475,45.0475,44.9904,45.0284,39364.0
2023-03-28 13:55:00,47.28,47.3,47.24,47.26,27830.0,45.0284,45.0475,44.9904,45.0094,27830.0
2023-03-28 14:00:00,47.26,47.32,47.24,47.27,46755.0,45.0094,45.0665,44.9904,45.0189,46755.0
2023-03-28 14:05:00,47.28,47.34,47.27,47.32,25349.0,45.0284,45.0856,45.0189,45.0665,25349.0
2023-03-28 14:10:00,47.32,47.34,47.28,47.33,41955.0,45.0665,45.0856,45.0284,45.0761,41955.0
2023-03-28 14:15:00,47.33,47.38,47.31,47.34,34505.0,45.0761,45.1237,45.057,45.0856,34505.0
2023-03-28 14:20:00,47.34,47.36,47.27,47.28,21238.0,45.0856,45.1046,45.0189,45.0284,21238.0
2023-03-28 14:25:00,47.28,47.32,47.27,47.29,21141.0,45.0284,45.0665,45.0189,45.038,21141.0
2023-03-28 14:30:00,47.29,47.31,47.24,47.25,40098.0,45.038,45.057,44.9904,44.9999,40098.0
2023-03-28 14:35:00,47.26,47.3,47.24,47.3,20765.0,45.0094,45.0475,44.9904,45.0475,20765.0
2023-03-28 14:40:00,47.3,47.39,47.3,47.37,36676.0,45.0475,45.1332,45.0475,45.1142,36676.0
2023-03-28 14:45:00,47.37,47.41,47.33,47.35,61473.0,45.1142,45.1523,45.0761,45.0951,61473.0
2023-03-28 14:50:00,47.34,47.39,47.33,47.37,86470.0,45.0856,45.1332,45.0761,45.1142,86470.0
2023-03-28 14:55:00,47.38,47.44,47.36,47.41,57710.0,45.1237,45.1808,45.1046,45.1523,57710.0
2023-03-28 15:00:00,47.41,47.48,47.4,47.45,30278.0,45.1523,45.2189,45.1427,45.1904,30278.0
2023-03-28 15:05:00,47.45,47.51,47.42,47.5,26753.0,45.1904,45.2475,45.1618,45.238,26753.0
2023-03-28 15:10:00,47.5,47.51,47.42,47.45,28375.0,45.238,45.2475,45.1618,45.1904,28375.0
2023-03-28 15:15:00,47.46,47.46,47.39,47.41,40600.0,45.1999,45.1999,45.1332,45.1523,40600.0
2023-03-28 15:20:00,47.41,47.42,47.37,47.41,43838.0,45.1523,45.1618,45.1142,45.1523,43838.0
2023-03-28 15:25:00,47.42,47.44,47.38,47.41,33868.0,45.1618,45.1808,45.1237,45.1523,33868.0
2023-03-28 15:30:00,47.41,47.49,47.37,47.49,42088.0,45.1523,45.2284,45.1142,45.2284,42088.0
2023-03-28 15:35:00,47.5,47.52,47.44,47.48,51539.0,45.238,45.257,45.1808,45.2189,51539.0
2023-03-28 15:40:00,47.49,47.52,47.47,47.49,58559.0,45.2284,45.257,45.2094,45.2284,58559.0
2023-03-28 15:45:00,47.48,47.51,47.44,47.49,72359.0,45.2189,45.2475,45.1808,45.2284,72359.0
2023-03-28 15:50:00,47.5,47.57,47.47,47.48,116393.0,45.238,45.3046,45.2094,45.2189,116393.0
2023-03-28 15:55:00,47.48,47.57,47.43,47.5,254517.0,45.2189,45.3046,45.1713,45.238,254517.0
2023-03-29 09:30:00,48.49,48.69,48.07,48.14,111228.0,46.1808,46.3713,45.7808,45.8475,111228.0
2023-03-29 09:35:00,48.16,48.24,47.99,48.19,38682.0,45.8665,45.9427,45.7046,45.8951,38682.0
2023-03-29 09:40:00,48.2,48.37,48.17,48.3,48398.0,45.9046,46.0665,45.8761,45.9999,48398.0
2023-03-29 09:45:00,48.3,48.4,48.16,48.16,64885.0,45.9999,46.0951,45.8665,45.8665,64885.0
2023-03-29 09:50:00,48.16,48.43,48.16,48.34,43479.0,45.8665,46.1237,45.8665,46.038,43479.0
2023-03-29 09:55:00,48.34,48.5,48.33,48.49,34368.0,46.038,46.1903,46.0284,46.1808,34368.0
2023-03-29 10:00:00,48.49,48.49,48.38,48.38,40313.0,46.1808,46.1808,46.0761,46.0761,40313.0
2023-03-29 10:05:00,48.38,48.43,48.3,48.31,41245.0,46.0761,46.1237,45.9999,46.0094,41245.0
2023-03-29 10:10:00,48.3,48.31,48.21,48.24,32600.0,45.9999,46.0094,45.9142,45.9427,32600.0
2023-03-29 10:15:00,48.23,48.33,48.22,48.28,29951.0,45.9332,46.0284,45.9237,45.9808,29951.0
2023-03-29 10:20:00,48.28,48.34,48.22,48.3,18046.0,45.9808,46.038,45.9237,45.9999,18046.0
2023-03-29 10:25:00,48.3,48.38,48.29,48.38,134545.0,45.9999,46.0761,45.9903,46.0761,134545.0
2023-03-29 10:30:00,48.38,48.4,48.3,48.3,31566.0,46.0761,46.0951,45.9999,45.9999,31566.0
2023-03-29 10:35:00,48.3,48.37,48.29,48.3,24060.0,45.9999,46.0665,45.9903,45.9999,24060.0
2023-03-29 10:40:00,48.29,48.32,48.22,48.32,50626.0,45.9903,46.0189,45.9237,46.0189,50626.0
2023-03-29 10:45:00,48.32,48.32,48.22,48.24,31550.0,46.0189,46.0189,45.9237,45.9427,31550.0
2023-03-29 10:50:00,48.23,48.36,48.23,48.34,37301.0,45.9332,46.057,45.9332,46.038,37301.0
2023-03-29 10:55:00,48.35,48.4,48.31,48.33,22158.0,46.0475,46.0951,46.0094,46.0284,22158.0
2023-03-29 11:00:00,48.32,48.41,48.29,48.39,23367.0,46.0189,46.1046,45.9903,46.0856,23367.0
2023-03-29 11:05:00,48.39,48.42,48.36,48.41,25994.0,46.0856,46.1142,46.057,46.1046,25994.0
2023-03-29 11:10:00,48.41,48.47,48.37,48.46,25387.0,46.1046,46.1618,46.0665,46.1523,25387.0
2023-03-29 11:15:00,48.45,48.51,48.37,48.38,48036.0,46.1427,46.1999,46.0665,46.0761,48036.0
2023-03-29 11:20:00,48.39,48.41,48.32,48.35,18009.0,46.0856,46.1046,46.0189,46.0475,18009.0
2023-03-29 11:25:00,48.35,48.39,48.32,48.35,18023.0,46.0475,46.0856,46.0189,46.0475,18023.0
2023-03-29 11:30:00,48.36,48.4,48.33,48.36,20534.0,46.057,46.0951,46.0284,46.057,20534.0
2023-03-29 11:35:00,48.36,48.46,48.33,48.41,19210.0,46.057,46.1523,46.0284,46.1046,19210.0
2023-03-29 11:40:00,48.4,48.49,48.39,48.43,24399.0,46.0951,46.1808,46.0856,46.1237,24399.0
2023-03-29 11:45:00,48.44,48.49,48.43,48.47,23335.0,46.1332,46.1808,46.1237,46.1618,23335.0
2023-03-29 11:50:00,48.47,48.57,48.43,48.56,29563.0,46.1618,46.257,46.1237,46.2475,29563.0
2023-03-29 11:55:00,48.56,48.58,48.53,48.55,19091.0,46.2475,46.2665,46.2189,46.238,19091.0
2023-03-29 12:00:00,48.55,48.61,48.53,48.59,23436.0,46.238,46.2951,46.2189,46.2761,23436.0
2023-03-29 12:05:00,48.6,48.64,48.55,48.63,44911.0,46.2856,46.3237,46.238,46.3142,44911.0
2023-03-29 12:10:00,48.63,48.7,48.61,48.7,23314.0,46.3142,46.3808,46.2951,46.3808,23314.0
2023-03-29 12:15:00,48.7,48.73,48.63,48.64,29990.0,46.3808,46.4094,46.3142,46.3237,29990.0
2023-03-29 12:20:00,48.64,48.66,48.57,48.57,17947.0,46.3237,46.3427,46.257,46.257,17947.0
2023-03-29 12:25:00,48.56,48.6,48.52,48.53,16165.0,46.2475,46.2856,46.2094,46.2189,16165.0
2023-03-29 12:30:00,48.54,48.62,48.53,48.55,15127.0,46.2284,46.3046,46.2189,46.238,15127.0
2023-03-29 12:35:00,48.56,48.58,48.54,48.58,10385.0,46.2475,46.2665,46.2284,46.2665,10385.0
2023-03-29 12:40:00,48.58,48.58,48.51,48.51,15412.0,46.2665,46.2665,46.1999,46.1999,15412.0
2023-03-29 12:45:00,48.51,48.55,48.5,48.51,11867.0,46.1999,46.238,46.1903,46.1999,11867.0
2023-03-29 12:50:00,48.51,48.52,48.47,48.49,20081.0,46.1999,46.2094,46.1618,46.1808,20081.0
2023-03-29 12:55:00,48.48,48.51,48.47,48.51,11674.0,46.1713,46.1999,46.1618,46.1999,11674.0
2023-03-29 13:00:00,48.51,48.54,48.49,48.53,15539.0,46.1999,46.2284,46.1808,46.2189,15539.0
2023-03-29 13:05:00,48.53,48.63,48.53,48.62,16834.0,46.2189,46.3142,46.2189,46.3046,16834.0
2023-03-29 13:10:00,48.62,48.65,48.59,48.62,10090.0,46.3046,46.3332,46.2761,46.3046,10090.0
2023-03-29 13:15:00,48.62,48.67,48.61,48.63,25192.0,46.3046,46.3523,46.2951,46.3142,25192.0
2023-03-29 13:20:00,48.63,48.65,48.59,48.59,14878.0,46.3142,46.3332,46.2761,46.2761,14878.0
2023-03-29 13:25:00,48.59,48.6,48.54,48.55,17058.0,46.2761,46.2856,46.2284,46.238,17058.0
2023-03-29 13:30:00,48.55,48.55,48.46,48.48,33682.0,46.238,46.238,46.1523,46.1713,33682.0
2023-03-29 13:35:00,48.47,48.48,48.4,48.43,66643.0,46.1618,46.1713,46.0951,46.1237,66643.0
2023-03-29 13:40:00,48.44,48.44,48.36,48.39,33839.0,46.1332,46.1332,46.057,46.0856,33839.0
2023-03-29 13:45:00,48.4,48.47,48.38,48.46,22680.0,46.0951,46.1618,46.0761,46.1523,22680.0
2023-03-29 13:50:00,48.46,48.48,48.44,48.46,20594.0,46.1523,46.1713,46.1332,46.1523,20594.0
2023-03-29 13:55:00,48.47,48.51,48.44,48.46,23169.0,46.1618,46.1999,46.1332,46.1523,23169.0
2023-03-29 14:00:00,48.46,48.47,48.42,48.47,24654.0,46.1523,46.1618,46.1142,46.1618,24654.0
2023-03-29 14:05:00,48.46,48.51,48.45,48.5,26937.0,46.1523,46.1999,46.1427,46.1903,26937.0
2023-03-29 14:10:00,48.5,48.52,48.49,48.5,19643.0,46.1903,46.2094,46.1808,46.1903,19643.0
2023-03-29 14:15:00,48.5,48.51,48.45,48.46,21099.0,46.1903,46.1999,46.1427,46.1523,21099.0
2023-03-29 14:20:00,48.47,48.48,48.37,48.38,17663.0,46.1618,46.1713,46.0665,46.0761,17663.0
2023-03-29 14:25:00,48.37,48.49,48.37,48.48,26762.0,46.0665,46.1808,46.0665,46.1713,26762.0
2023-03-29 14:30:00,48.49,48.5,48.44,48.44,22829.0,46.1808,46.1903,46.1332,46.1332,22829.0
2023-03-29 14:35:00,48.44,48.52,48.43,48.52,23215.0,46.1332,46.2094,46.1237,46.2094,23215.0
2023-03-29 14:40:00,48.52,48.55,48.47,48.55,32309.0,46.2094,46.238,46.1618,46.238,32309.0
2023-03-29 14:45:00,48.54,48.59,48.53,48.58,23951.0,46.2284,46.2761,46.2189,46.2665,23951.0
2023-03-29 14:50:00,48.58,48.63,48.51,48.62,32236.0,46.2665,46.3142,46.1999,46.3046,32236.0
2023-03-29 14:55:00,48.62,48.64,48.61,48.64,16655.0,46.3046,46.3237,46.2951,46.3237,16655.0
2023-03-29 15:00:00,48.64,48.65,48.49,48.55,62961.0,46.3237,46.3332,46.1808,46.238,62961.0
2023-03-29 15:05:00,48.56,48.56,48.5,48.54,20452.0,46.2475,46.2475,46.1903,46.2284,20452.0
2023-03-29 15:10:00,48.54,48.61,48.52,48.55,46412.0,46.2284,46.2951,46.2094,46.238,46412.0
2023-03-29 15:15:00,48.55,48.66,48.54,48.63,26750.0,46.238,46.3427,46.2284,46.3142,26750.0
2023-03-29 15:20:00,48.63,48.68,48.62,48.65,31457.0,46.3142,46.3618,46.3046,46.3332,31457.0
2023-03-29 15:25:00,48.65,48.69,48.63,48.67,34203.0,46.3332,46.3713,46.3142,46.3523,34203.0
2023-03-29 15:30:00,48.67,48.67,48.6,48.64,35293.0,46.3523,46.3523,46.2856,46.3237,35293.0
2023-03-29 15:35:00,48.63,48.63,48.55,48.58,40817.0,46.3142,46.3142,46.238,46.2665,40817.0
2023-03-29 15:40:00,48.58,48.65,48.56,48.64,44661.0,46.2665,46.3332,46.2475,46.3237,44661.0
2023-03-29 15:45:00,48.64,48.72,48.62,48.69,66666.0,46.3237,46.3999,46.3046,46.3713,66666.0
2023-03-29 15:50:00,48.7,48.71,48.57,48.59,121368.0,46.3808,46.3903,46.257,46.2761,121368.0
2023-03-29 15:55:00,48.59,48.7,48.55,48.7,263604.0,46.2761,46.3808,46.238,46.3808,263604.0
2023-03-30 09:30:00,49.09,49.37,49.09,49.23,111694.0,46.7523,47.0189,46.7523,46.8856,111694.0
2023-03-30 09:35:00,49.22,49.52,49.22,49.51,66163.0,46.8761,47.1618,46.8761,47.1523,66163.0
2023-03-30 09:40:00,49.51,49.69,49.46,49.61,92621.0,47.1523,47.3237,47.1046,47.2475,92621.0
2023-03-30 09:45:00,49.64,49.73,49.52,49.58,92193.0,47.2761,47.3618,47.1618,47.2189,92193.0
2023-03-30 09:50:00,49.58,49.62,49.48,49.59,86234.0,47.2189,47.257,47.1237,47.2284,86234.0
2023-03-30 09:55:00,49.61,49.67,49.51,49.63,77731.0,47.2475,47.3046,47.1523,47.2665,77731.0
2023-03-30 10:00:00,49.65,49.65,49.36,49.37,56557.0,47.2856,47.2856,47.0094,47.0189,56557.0
2023-03-30 10:05:00,49.36,49.62,49.31,49.55,68109.0,47.0094,47.257,46.9618,47.1903,68109.0
2023-03-30 10:10:00,49.56,49.61,49.44,49.48,68860.0,47.1999,47.2475,47.0856,47.1237,68860.0
2023-03-30 10:15:00,49.48,49.56,49.47,49.52,56805.0,47.1237,47.1999,47.1142,47.1618,56805.0
2023-03-30 10:20:00,49.53,49.54,49.46,49.51,41696.0,47.1713,47.1808,47.1046,47.1523,41696.0
2023-03-30 10:25:00,49.5,49.6,49.4,49.59,77305.0,47.1427,47.238,47.0475,47.2284,77305.0
2023-03-30 10:30:00,49.61,49.73,49.61,49.66,57885.0,47.2475,47.3618,47.2475,47.2951,57885.0
2023-03-30 10:35:00,49.66,49.84,49.6,49.79,84671.0,47.2951,47.4665,47.238,47.4189,84671.0
2023-03-30 10:40:00,49.79,49.84,49.75,49.84,59822.0,47.4189,47.4665,47.3808,47.4665,59822.0
2023-03-30 10:45:00,49.85,49.9,49.76,49.85,86457.0,47.4761,47.5237,47.3903,47.4761,86457.0
2023-03-30 10:50:00,49.87,49.9,49.82,49.89,66796.0,47.4951,47.5237,47.4475,47.5142,66796.0
2023-03-30 10:55:00,49.88,49.92,49.73,49.76,83304.0,47.5046,47.5427,47.3618,47.3903,83304.0
2023-03-30 11:00:00,49.76,49.77,49.62,49.63,56856.0,47.3903,47.3999,47.257,47.2665,56856.0
2023-03-30 11:05:00,49.62,49.66,49.57,49.59,52159.0,47.257,47.2951,47.2094,47.2284,52159.0
2023-03-30 11:10:00,49.59,49.64,49.5,49.51,57323.0,47.2284,47.2761,47.1427,47.1523,57323.0
2023-03-30 11:15:00,49.51,49.52,49.39,49.46,50531.0,47.1523,47.1618,47.038,47.1046,50531.0
2023-03-30 11:20:00,49.46,49.56,49.44,49.55,33997.0,47.1046,47.1999,47.0856,47.1903,33997.0
2023-03-30 11:25:00,49.55,49.64,49.54,49.63,29582.0,47.1903,47.2761,47.1808,47.2665,29582.0
2023-03-30 11:30:00,49.64,49.66,49.6,49.61,37354.0,47.2761,47.2951,47.238,47.2475,37354.0
2023-03-30 11:35:00,49.61,49.66,49.52,49.58,77459.0,47.2475,47.2951,47.1618,47.2189,77459.0
2023-03-30 11:40:00,49.59,49.6,49.55,49.59,28240.0,47.2284,47.238,47.1903,47.2284,28240.0
2023-03-30 11:45:00,49.59,49.6,49.45,49.45,75603.0,47.2284,47.238,47.0951,47.0951,75603.0
2023-03-30 11:50:00,49.45,49.47,49.4,49.44,37870.0,47.0951,47.1142,47.0475,47.0856,37870.0
2023-03-30 11:55:00,49.44,49.55,49.44,49.51,28919.0,47.0856,47.1903,47.0856,47.1523,28919.0
2023-03-30 12:00:00,49.51,49.53,49.45,49.47,32733.0,47.1523,47.1713,47.0951,47.1142,32733.0
2023-03-30 12:05:00,49.47,49.53,49.45,49.48,36110.0,47.1142,47.1713,47.0951,47.1237,36110.0
2023-03-30 12:10:00,49.48,49.51,49.45,49.49,19235.0,47.1237,47.1523,47.0951,47.1332,19235.0
2023-03-30 12:15:00,49.48,49.56,49.46,49.51,39110.0,47.1237,47.1999,47.1046,47.1523,39110.0
2023-03-30 12:20:00,49.51,49.51,49.44,49.45,37317.0,47.1523,47.1523,47.0856,47.0951,37317.0
2023-03-30 12:25:00,49.46,49.48,49.39,49.41,28936.0,47.1046,47.1237,47.038,47.057,28936.0
2023-03-30 12:30:00,49.41,49.43,49.33,49.34,33637.0,47.057,47.0761,46.9808,46.9903,33637.0
2023-03-30 12:35:00,49.34,49.34,49.25,49.26,33547.0,46.9903,46.9903,46.9046,46.9142,33547.0
2023-03-30 12:40:00,49.26,49.3,49.25,49.28,31213.0,46.9142,46.9523,46.9046,46.9332,31213.0
2023-03-30 12:45:00,49.28,49.42,49.27,49.35,45694.0,46.9332,47.0665,46.9237,46.9999,45694.0
2023-03-30 12:50:00,49.34,49.5,49.32,49.49,46560.0,46.9903,47.1427,46.9713,47.1332,46560.0
2023-03-30 12:55:00,49.5,49.53,49.45,49.46,41617.0,47.1427,47.1713,47.0951,47.1046,41617.0
2023-03-30 13:00:00,49.47,49.61,49.43,49.55,44039.0,47.1142,47.2475,47.0761,47.1903,44039.0
2023-03-30 13:05:00,49.55,49.57,49.44,49.45,38770.0,47.1903,47.2094,47.0856,47.0951,38770.0
2023-03-30 13:10:00,49.45,49.49,49.41,49.49,29236.0,47.0951,47.1332,47.057,47.1332,29236.0
2023-03-30 13:15:00,49.49,49.51,49.47,49.48,24737.0,47.1332,47.1523,47.1142,47.1237,24737.0
2023-03-30 13:20:00,49.48,49.52,49.44,49.47,32833.0,47.1237,47.1618,47.0856,47.1142,32833.0
2023-03-30 13:25:00,49.47,49.51,49.45,49.46,23940.0,47.1142,47.1523,47.0951,47.1046,23940.0
2023-03-30 13:30:00,49.46,49.47,49.42,49.43,27196.0,47.1046,47.1142,47.0665,47.0761,27196.0
2023-03-30 13:35:00,49.43,49.43,49.34,49.34,37741.0,47.0761,47.0761,46.9903,46.9903,37741.0
2023-03-30 13:40:00,49.34,49.38,49.32,49.37,28306.0,46.9903,47.0284,46.9713,47.0189,28306.0
2023-03-30 13:45:00,49.36,49.37,49.32,49.37,61845.0,47.0094,47.0189,46.9713,47.0189,61845.0
2023-03-30 13:50:00,49.37,49.44,49.36,49.36,18148.0,47.0189,47.0856,47.0094,47.0094,18148.0
2023-03-30 13:55:00,49.36,49.4,49.34,49.39,26109.0,47.0094,47.0475,46.9903,47.038,26109.0
2023-03-30 14:00:00,49.4,49.43,49.37,49.41,32431.0,47.0475,47.0761,47.0189,47.057,32431.0
2023-03-30 14:05:00,49.42,49.45,49.41,49.41,23136.0,47.0665,47.0951,47.057,47.057,23136.0
2023-03-30 14:10:00,49.4,49.47,49.4,49.44,26957.0,47.0475,47.1142,47.0475,47.0856,26957.0
2023-03-30 14:15:00,49.45,49.5,49.43,49.44,24590.0,47.0951,47.1427,47.0761,47.0856,24590.0
2023-03-30 14:20:00,49.44,49.52,49.42,49.51,55207.0,47.0856,47.1618,47.0665,47.1523,55207.0
2023-03-30 14:25:00,49.51,49.52,49.45,49.48,28813.0,47.1523,47.1618,47.0951,47.1237,28813.0
2023-03-30 14:30:00,49.47,49.62,49.47,49.6,130469.0,47.1142,47.257,47.1142,47.238,130469.0
2023-03-30 14:35:00,49.59,49.66,49.54,49.61,72435.0,47.2284,47.2951,47.1808,47.2475,72435.0
2023-03-30 14:40:00,49.61,49.61,49.55,49.57,36925.0,47.2475,47.2475,47.1903,47.2094,36925.0
2023-03-30 14:45:00,49.58,49.64,49.57,49.61,45937.0,47.2189,47.2761,47.2094,47.2475,45937.0
2023-03-30 14:50:00,49.61,49.62,49.59,49.61,37781.0,47.2475,47.257,47.2284,47.2475,37781.0
2023-03-30 14:55:00,49.62,49.63,49.59,49.6,29243.0,47.257,47.2665,47.2284,47.238,29243.0
2023-03-30 15:00:00,49.6,49.67,49.6,49.66,24580.0,47.238,47.3046,47.238,47.2951,24580.0
2023-03-30 15:05:00,49.66,49.67,49.58,49.63,47967.0,47.2951,47.3046,47.2189,47.2665,47967.0
2023-03-30 15:10:00,49.62,49.71,49.59,49.7,33956.0,47.257,47.3427,47.2284,47.3332,33956.0
2023-03-30 15:15:00,49.69,49.74,49.68,49.69,46729.0,47.3237,47.3713,47.3142,47.3237,46729.0
2023-03-30 15:20:00,49.69,49.73,49.68,49.7,32869.0,47.3237,47.3618,47.3142,47.3332,32869.0
2023-03-30 15:25:00,49.7,49.74,49.69,49.71,42197.0,47.3332,47.3713,47.3237,47.3427,42197.0
2023-03-30 15:30:00,49.7,49.78,49.69,49.71,65276.0,47.3332,47.4094,47.3237,47.3427,65276.0
2023-03-30 15:35:00,49.71,49.78,49.68,49.77,45238.0,47.3427,47.4094,47.3142,47.3999,45238.0
2023-03-30 15:40:00,49.76,49.8,49.72,49.75,62216.0,47.3903,47.4284,47.3523,47.3808,62216.0
2023-03-30 15:45:00,49.75,49.8,49.71,49.77,120292.0,47.3808,47.4284,47.3427,47.3999,120292.0
2023-03-30 15:50:00,49.77,49.84,49.74,49.76,168303.0,47.3999,47.4665,47.3713,47.3903,168303.0
2023-03-30 15:55:00,49.76,49.87,49.74,49.82,439508.0,47.3903,47.4951,47.3713,47.4475,439508.0
2023-03-31 09:30:00,50.22,50.46,50.02,50.09,81863.0,47.8284,48.057,47.638,47.7046,81863.0
2023-03-31 09:35:00,50.12,50.25,50.1,50.16,20518.0,47.7332,47.857,47.7142,47.7713,20518.0
2023-03-31 09:40:00,50.15,50.17,50.02,50.02,32509.0,47.7618,47.7808,47.638,47.638,32509.0
2023-03-31 09:45:00,50.03,50.09,49.96,49.97,37082.0,47.6475,47.7046,47.5808,47.5903,37082.0
2023-03-31 09:50:00,49.99,50.1,49.98,50.02,88020.0,47.6094,47.7142,47.5999,47.638,88020.0
2023-03-31 09:55:00,50.05,50.1,50.03,50.04,20256.0,47.6665,47.7142,47.6475,47.657,20256.0
2023-03-31 10:00:00,50.05,50.1,50.01,50.09,26018.0,47.6665,47.7142,47.6284,47.7046,26018.0
2023-03-31 10:05:00,50.09,50.12,50.04,50.09,27244.0,47.7046,47.7332,47.657,47.7046,27244.0
2023-03-31 10:10:00,50.08,50.13,50.05,50.1,29328.0,47.6951,47.7427,47.6665,47.7142,29328.0
2023-03-31 10:15:00,50.11,50.16,50.08,50.16,28399.0,47.7237,47.7713,47.6951,47.7713,28399.0
2023-03-31 10:20:00,50.16,50.28,50.09,50.24,56252.0,47.7713,47.8856,47.7046,47.8475,56252.0
2023-03-31 10:25:00,50.22,50.32,50.18,50.26,57787.0,47.8284,47.9237,47.7903,47.8665,57787.0
2023-03-31 10:30:00,50.26,50.33,50.24,50.3,39909.0,47.8665,47.9332,47.8475,47.9046,39909.0
2023-03-31 10:35:00,50.3,50.31,50.24,50.28,161631.0,47.9046,47.9142,47.8475,47.8856,161631.0
2023-03-31 10:40:00,50.29,50.3,50.23,50.27,78188.0,47.8951,47.9046,47.838,47.8761,78188.0
2023-03-31 10:45:00,50.27,50.32,50.23,50.32,59915.0,47.8761,47.9237,47.838,47.9237,59915.0
2023-03-31 10:50:00,50.33,50.38,50.29,50.37,41044.0,47.9332,47.9808,47.8951,47.9713,41044.0
2023-03-31 10:55:00,50.37,50.42,50.35,50.39,21009.0,47.9713,48.0189,47.9522,47.9903,21009.0
2023-03-31 11:00:00,50.38,50.43,50.35,50.43,22110.0,47.9808,48.0284,47.9522,48.0284,22110.0
2023-03-31 11:05:00,50.42,50.43,50.37,50.38,28223.0,48.0189,48.0284,47.9713,47.9808,28223.0
2023-03-31 11:10:00,50.38,50.41,50.37,50.4,33813.0,47.9808,48.0094,47.9713,47.9999,33813.0
2023-03-31 11:15:00,50.4,50.42,50.37,50.4,32529.0,47.9999,48.0189,47.9713,47.9999,32529.0
2023-03-31 11:20:00,50.4,50.46,50.39,50.43,16219.0,47.9999,48.057,47.9903,48.0284,16219.0
2023-03-31 11:25:00,50.43,50.47,50.4,50.44,34891.0,48.0284,48.0665,47.9999,48.038,34891.0
2023-03-31 11:30:00,50.44,50.46,50.41,50.43,26032.0,48.038,48.057,48.0094,48.0284,26032.0
2023-03-31 11:35:00,50.43,50.49,50.41,50.45,27943.0,48.0284,48.0856,48.0094,48.0475,27943.0
2023-03-31 11:40:00,50.46,50.47,50.37,50.41,34879.0,48.057,48.0665,47.9713,48.0094,34879.0
2023-03-31 11:45:00,50.41,50.42,50.31,50.34,29168.0,48.0094,48.0189,47.9142,47.9427,29168.0
2023-03-31 11:50:00,50.34,50.36,50.28,50.32,20322.0,47.9427,47.9618,47.8856,47.9237,20322.0
2023-03-31 11:55:00,50.32,50.35,50.3,50.33,21320.0,47.9237,47.9522,47.9046,47.9332,21320.0
2023-03-31 12:00:00,50.33,50.41,50.33,50.37,14739.0,47.9332,48.0094,47.9332,47.9713,14739.0
2023-03-31 12:05:00,50.37,50.37,50.33,50.34,17863.0,47.9713,47.9713,47.9332,47.9427,17863.0
2023-03-31 12:10:00,50.35,50.37,50.31,50.37,13399.0,47.9522,47.9713,47.9142,47.9713,13399.0
2023-03-31 12:15:00,50.36,50.41,50.33,50.38,56125.0,47.9618,48.0094,47.9332,47.9808,56125.0
2023-03-31 12:20:00,50.38,50.41,50.37,50.4,34899.0,47.9808,48.0094,47.9713,47.9999,34899.0
2023-03-31 12:25:00,50.4,50.43,50.34,50.37,31502.0,47.9999,48.0284,47.9427,47.9713,31502.0
2023-03-31 12:30:00,50.36,50.38,50.26,50.3,28314.0,47.9618,47.9808,47.8665,47.9046,28314.0
2023-03-31 12:35:00,50.31,50.32,50.24,50.26,64785.0,47.9142,47.9237,47.8475,47.8665,64785.0
2023-03-31 12:40:00,50.26,50.3,50.26,50.3,19757.0,47.8665,47.9046,47.8665,47.9046,19757.0
2023-03-31 12:45:00,50.3,50.34,50.3,50.32,29287.0,47.9046,47.9427,47.9046,47.9237,29287.0
2023-03-31 12:50:00,50.33,50.36,50.32,50.34,29029.0,47.9332,47.9618,47.9237,47.9427,29029.0
2023-03-31 12:55:00,50.34,50.36,50.3,50.36,17221.0,47.9427,47.9618,47.9046,47.9618,17221.0
2023-03-31 13:00:00,50.35,50.38,50.33,50.36,56233.0,47.9522,47.9808,47.9332,47.9618,56233.0
2023-03-31 13:05:00,50.35,50.43,50.35,50.39,81181.0,47.9522,48.0284,47.9522,47.9903,81181.0
2023-03-31 13:10:00,50.39,50.41,50.36,50.39,67147.0,47.9903,48.0094,47.9618,47.9903,67147.0
2023-03-31 13:15:00,50.39,50.45,50.39,50.44,57347.0,47.9903,48.0475,47.9903,48.038,57347.0
2023-03-31 13:20:00,50.43,50.43,50.38,50.41,51832.0,48.0284,48.0284,47.9808,48.0094,51832.0
2023-03-31 13:25:00,50.41,50.43,50.39,50.41,80962.0,48.0094,48.0284,47.9903,48.0094,80962.0
2023-03-31 13:30:00,50.42,50.42,50.36,50.36,38213.0,48.0189,48.0189,47.9618,47.9618,38213.0
2023-03-31 13:35:00,50.35,50.36,50.21,50.3,70720.0,47.9522,47.9618,47.8189,47.9046,70720.0
2023-03-31 13:40:00,50.3,50.3,50.25,50.26,42265.0,47.9046,47.9046,47.857,47.8665,42265.0
2023-03-31 13:45:00,50.27,50.28,50.2,50.21,25435.0,47.8761,47.8856,47.8094,47.8189,25435.0
2023-03-31 13:50:00,50.2,50.23,50.18,50.22,18793.0,47.8094,47.838,47.7903,47.8284,18793.0
2023-03-31 13:55:00,50.22,50.22,50.12,50.17,36298.0,47.8284,47.8284,47.7332,47.7808,36298.0
2023-03-31 14:00:00,50.18,50.26,50.17,50.25,41708.0,47.7903,47.8665,47.7808,47.857,41708.0
2023-03-31 14:05:00,50.25,50.3,50.23,50.26,28597.0,47.857,47.9046,47.838,47.8665,28597.0
2023-03-31 14:10:00,50.27,50.27,50.2,50.21,14391.0,47.8761,47.8761,47.8094,47.8189,14391.0
2023-03-31 14:15:00,50.21,50.21,50.17,50.19,15861.0,47.8189,47.8189,47.7808,47.7999,15861.0
2023-03-31 14:20:00,50.18,50.19,50.11,50.12,16885.0,47.7903,47.7999,47.7237,47.7332,16885.0
2023-03-31 14:25:00,50.12,50.12,50.07,50.11,23725.0,47.7332,47.7332,47.6856,47.7237,23725.0
2023-03-31 14:30:00,50.12,50.12,50.03,50.09,20497.0,47.7332,47.7332,47.6475,47.7046,20497.0
2023-03-31 14:35:00,50.09,50.09,50.05,50.08,17976.0,47.7046,47.7046,47.6665,47.6951,17976.0
2023-03-31 14:40:00,50.09,50.15,50.08,50.14,13342.0,47.7046,47.7618,47.6951,47.7522,13342.0
2023-03-31 14:45:00,50.13,50.14,50.1,50.11,15439.0,47.7427,47.7522,47.7142,47.7237,15439.0
2023-03-31 14:50:00,50.11,50.13,50.1,50.11,17328.0,47.7237,47.7427,47.7142,47.7237,17328.0
2023-03-31 14:55:00,50.1,50.15,50.07,50.15,30670.0,47.7142,47.7618,47.6856,47.7618,30670.0
2023-03-31 15:00:00,50.15,50.27,50.15,50.25,34086.0,47.7618,47.8761,47.7618,47.857,34086.0
2023-03-31 15:05:00,50.25,50.26,50.19,50.2,18355.0,47.857,47.8665,47.7999,47.8094,18355.0
2023-03-31 15:10:00,50.2,50.25,50.17,50.24,20636.0,47.8094,47.857,47.7808,47.8475,20636.0
2023-03-31 15:15:00,50.25,50.34,50.25,50.33,34415.0,47.857,47.9427,47.857,47.9332,34415.0
2023-03-31 15:20:00,50.33,50.45,50.33,50.45,41055.0,47.9332,48.0475,47.9332,48.0475,41055.0
2023-03-31 15:25:00,50.45,50.48,50.43,50.45,34336.0,48.0475,48.0761,48.0284,48.0475,34336.0
2023-03-31 15:30:00,50.44,50.48,50.38,50.39,47313.0,48.038,48.0761,47.9808,47.9903,47313.0
2023-03-31 15:35:00,50.38,50.38,50.21,50.21,42240.0,47.9808,47.9808,47.8189,47.8189,42240.0
2023-03-31 15:40:00,50.21,50.25,50.19,50.2,27436.0,47.8189,47.857,47.7999,47.8094,27436.0
2023-03-31 15:45:00,50.2,50.25,50.17,50.2,54850.0,47.8094,47.857,47.7808,47.8094,54850.0
2023-03-31 15:50:00,50.19,50.27,50.18,50.26,89611.0,47.7999,47.8761,47.7903,47.8665,89611.0
2023-03-31 15:55:00,50.26,50.38,50.25,50.38,329683.0,47.8665,47.9808,47.857,47.9808,329683.0
2023-04-03 09:30:00,50.46,50.79,50.38,50.63,62924.0,48.057,48.3713,47.9808,48.2189,62924.0
2023-04-03 09:35:00,50.68,50.84,50.67,50.78,24131.0,48.2665,48.4189,48.257,48.3618,24131.0
2023-04-03 09:40:00,50.77,50.79,50.59,50.64,29642.0,48.3522,48.3713,48.1808,48.2284,29642.0
2023-04-03 09:45:00,50.64,50.75,50.62,50.65,29569.0,48.2284,48.3332,48.2094,48.238,29569.0
2023-04-03 09:50:00,50.66,50.82,50.61,50.81,28916.0,48.2475,48.3999,48.1999,48.3903,28916.0
2023-04-03 09:55:00,50.81,50.81,50.58,50.63,23812.0,48.3903,48.3903,48.1713,48.2189,23812.0
2023-04-03 10:00:00,50.63,50.67,50.56,50.59,49600.0,48.2189,48.257,48.1522,48.1808,49600.0
2023-04-03 10:05:00,50.6,50.69,50.55,50.68,33967.0,48.1903,48.2761,48.1427,48.2665,33967.0
2023-04-03 10:10:00,50.67,50.72,50.61,50.7,31560.0,48.257,48.3046,48.1999,48.2856,31560.0
2023-04-03 10:15:00,50.69,50.71,50.63,50.66,29651.0,48.2761,48.2951,48.2189,48.2475,29651.0
2023-04-03 10:20:00,50.67,50.72,50.62,50.62,19977.0,48.257,48.3046,48.2094,48.2094,19977.0
2023-04-03 10:25:00,50.63,50.74,50.62,50.73,16021.0,48.2189,48.3237,48.2094,48.3142,16021.0
2023-04-03 10:30:00,50.74,50.78,50.69,50.7,14452.0,48.3237,48.3618,48.2761,48.2856,14452.0
2023-04-03 10:35:00,50.71,50.71,50.53,50.53,57039.0,48.2951,48.2951,48.1237,48.1237,57039.0
2023-04-03 10:40:00,50.53,50.55,50.44,50.44,21462.0,48.1237,48.1427,48.038,48.038,21462.0
2023-04-03 10:45:00,50.43,50.47,50.32,50.36,40863.0,48.0284,48.0665,47.9237,47.9618,40863.0
2023-04-03 10:50:00,50.36,50.37,50.16,50.17,27399.0,47.9618,47.9713,47.7713,47.7808,27399.0
2023-04-03 10:55:00,50.18,50.2,50.07,50.11,48377.0,47.7903,47.8094,47.6856,47.7237,48377.0
2023-04-03 11:00:00,50.12,50.19,50.1,50.16,55880.0,47.7332,47.7999,47.7142,47.7713,55880.0
2023-04-03 11:05:00,50.16,50.21,50.1,50.13,36870.0,47.7713,47.8189,47.7142,47.7427,36870.0
2023-04-03 11:10:00,50.14,50.17,50.05,50.07,34428.0,47.7522,47.7808,47.6665,47.6856,34428.0
2023-04-03 11:15:00,50.07,50.13,50.06,50.13,22049.0,47.6856,47.7427,47.6761,47.7427,22049.0
2023-04-03 11:20:00,50.13,50.15,50.08,50.12,29662.0,47.7427,47.7618,47.6951,47.7332,29662.0
2023-04-03 11:25:00,50.11,50.12,50.09,50.12,15515.0,47.7237,47.7332,47.7046,47.7332,15515.0
2023-04-03 11:30:00,50.11,50.21,50.1,50.19,23272.0,47.7237,47.8189,47.7142,47.7999,23272.0
2023-04-03 11:35:00,50.19,50.26,50.18,50.22,18533.0,47.7999,47.8665,47.7903,47.8284,18533.0
2023-04-03 11:40:00,50.23,50.31,50.22,50.27,23221.0,47.838,47.9142,47.8284,47.8761,23221.0
2023-04-03 11:45:00,50.27,50.27,50.19,50.23,55832.0,47.8761,47.8761,47.7999,47.838,55832.0
2023-04-03 11:50:00,50.22,50.22,50.18,50.22,17023.0,47.8284,47.8284,47.7903,47.8284,17023.0
2023-04-03 11:55:00,50.23,50.29,50.2,50.26,18404.0,47.838,47.8951,47.8094,47.8665,18404.0
2023-04-03 12:00:00,50.27,50.31,50.25,50.26,18491.0,47.8761,47.9142,47.857,47.8665,18491.0
2023-04-03 12:05:00,50.26,50.28,50.21,50.23,15731.0,47.8665,47.8856,47.8189,47.838,15731.0
2023-04-03 12:10:00,50.24,50.28,50.24,50.27,12520.0,47.8475,47.8856,47.8475,47.8761,12520.0
2023-04-03 12:15:00,50.27,50.32,50.26,50.31,16688.0,47.8761,47.9237,47.8665,47.9142,16688.0
2023-04-03 12:20:00,50.31,50.32,50.2,50.28,15204.0,47.9142,47.9237,47.8094,47.8856,15204.0
2023-04-03 12:25:00,50.28,50.3,50.25,50.28,18714.0,47.8856,47.9046,47.857,47.8856,18714.0
2023-04-03 12:30:00,50.28,50.31,50.26,50.3,11808.0,47.8856,47.9142,47.8665,47.9046,11808.0
2023-04-03 12:35:00,50.3,50.4,50.28,50.4,35214.0,47.9046,47.9999,47.8856,47.9999,35214.0
2023-04-03 12:40:00,50.41,50.43,50.37,50.39,33040.0,48.0094,48.0284,47.9713,47.9903,33040.0
2023-04-03 12:45:00,50.39,50.44,50.38,50.44,25921.0,47.9903,48.038,47.9808,48.038,25921.0
2023-04-03 12:50:00,50.45,50.51,50.45,50.47,26431.0,48.0475,48.1046,48.0475,48.0665,26431.0
2023-04-03 12:55:00,50.46,50.48,50.41,50.46,47076.0,48.057,48.0761,48.0094,48.057,47076.0
2023-04-03 13:00:00,50.46,50.52,50.45,50.51,35967.0,48.057,48.1142,48.0475,48.1046,35967.0
2023-04-03 13:05:00,50.51,50.55,50.48,50.55,18108.0,48.1046,48.1427,48.0761,48.1427,18108.0
2023-04-03 13:10:00,50.55,50.58,50.52,50.57,26680.0,48.1427,48.1713,48.1142,48.1618,26680.0
2023-04-03 13:15:00,50.58,50.62,50.57,50.62,24360.0,48.1713,48.2094,48.1618,48.2094,24360.0
2023-04-03 13:20:00,50.61,50.61,50.57,50.61,21353.0,48.1999,48.1999,48.1618,48.1999,21353.0
2023-04-03 13:25:00,50.6,50.62,50.56,50.56,37018.0,48.1903,48.2094,48.1522,48.1522,37018.0
2023-04-03 13:30:00,50.56,50.59,50.54,50.54,44850.0,48.1522,48.1808,48.1332,48.1332,44850.0
2023-04-03 13:35:00,50.55,50.55,50.47,50.48,40174.0,48.1427,48.1427,48.0665,48.0761,40174.0
2023-04-03 13:40:00,50.47,50.5,50.4,50.44,40039.0,48.0665,48.0951,47.9999,48.038,40039.0
2023-04-03 13:45:00,50.44,50.46,50.4,50.41,24812.0,48.038,48.057,47.9999,48.0094,24812.0
2023-04-03 13:50:00,50.41,50.41,50.28,50.29,20699.0,48.0094,48.0094,47.8856,47.8951,20699.0
2023-04-03 13:55:00,50.3,50.33,50.28,50.3,16893.0,47.9046,47.9332,47.8856,47.9046,16893.0
2023-04-03 14:00:00,50.31,50.36,50.28,50.36,22943.0,47.9142,47.9618,47.8856,47.9618,22943.0
2023-04-03 14:05:00,50.36,50.42,50.35,50.41,21549.0,47.9618,48.0189,47.9522,48.0094,21549.0
2023-04-03 14:10:00,50.41,50.48,50.4,50.47,28590.0,48.0094,48.0761,47.9999,48.0665,28590.0
2023-04-03 14:15:00,50.47,50.51,50.46,50.49,31176.0,48.0665,48.1046,48.057,48.0856,31176.0
2023-04-03 14:20:00,50.48,50.51,50.46,50.48,28622.0,48.0761,48.1046,48.057,48.0761,28622.0
2023-04-03 14:25:00,50.48,50.51,50.47,50.49,17808.0,48.0761,48.1046,48.0665,48.0856,17808.0
2023-04-03 14:30:00,50.49,50.56,50.49,50.52,18415.0,48.0856,48.1522,48.0856,48.1142,18415.0
2023-04-03 14:35:00,50.52,50.58,50.51,50.55,21728.0,48.1142,48.1713,48.1046,48.1427,21728.0
2023-04-03 14:40:00,50.55,50.6,50.55,50.55,21161.0,48.1427,48.1903,48.1427,48.1427,21161.0
2023-04-03 14:45:00,50.55,50.61,50.55,50.61,19279.0,48.1427,48.1999,48.1427,48.1999,19279.0
2023-04-03 14:50:00,50.61,50.61,50.54,50.55,37140.0,48.1999,48.1999,48.1332,48.1427,37140.0
2023-04-03 14:55:00,50.55,50.6,50.55,50.57,21151.0,48.1427,48.1903,48.1427,48.1618,21151.0
2023-04-03 15:00:00,50.57,50.63,50.55,50.6,26721.0,48.1618,48.2189,48.1427,48.1903,26721.0
2023-04-03 15:05:00,50.6,50.61,50.56,50.58,15961.0,48.1903,48.1999,48.1522,48.1713,15961.0
2023-04-03 15:10:00,50.58,50.62,50.56,50.59,27443.0,48.1713,48.2094,48.1522,48.1808,27443.0
2023-04-03 15:15:00,50.59,50.65,50.58,50.65,38214.0,48.1808,48.238,48.1713,48.238,38214.0
2023-04-03 15:20:00,50.65,50.68,50.63,50.67,44691.0,48.238,48.2665,48.2189,48.257,44691.0
2023-04-03 15:25:00,50.68,50.7,50.63,50.64,30339.0,48.2665,48.2856,48.2189,48.2284,30339.0
2023-04-03 15:30:00,50.64,50.64,50.57,50.57,35303.0,48.2284,48.2284,48.1618,48.1618,35303.0
2023-04-03 15:35:00,50.57,50.59,50.47,50.47,28643.0,48.1618,48.1808,48.0665,48.0665,28643.0
2023-04-03 15:40:00,50.48,50.52,50.45,50.51,49692.0,48.0761,48.1142,48.0475,48.1046,49692.0
2023-04-03 15:45:00,50.51,50.52,50.42,50.45,65568.0,48.1046,48.1142,48.0189,48.0475,65568.0
2023-04-03 15:50:00,50.46,50.46,50.37,50.38,103104.0,48.057,48.057,47.9713,47.9808,103104.0
2023-04-03 15:55:00,50.39,50.44,50.36,50.43,245441.0,47.9903,48.038,47.9618,48.0284,245441.0
2023-04-04 09:30:00,51.03,51.09,50.62,50.75,92737.0,48.5999,48.657,48.2094,48.3332,92737.0
2023-04-04 09:35:00,50.77,50.77,50.5,50.5,27556.0,48.3522,48.3522,48.0951,48.0951,27556.0
2023-04-04 09:40:00,50.51,50.54,50.35,50.44,26354.0,48.1046,48.1332,47.9522,48.038,26354.0
2023-04-04 09:45:00,50.44,50.5,50.34,50.37,18306.0,48.038,48.0951,47.9427,47.9713,18306.0
2023-04-04 09:50:00,50.38,50.39,50.22,50.31,20048.0,47.9808,47.9903,47.8284,47.9142,20048.0
2023-04-04 09:55:00,50.3,50.36,50.27,50.35,10861.0,47.9046,47.9618,47.8761,47.9522,10861.0
2023-04-04 10:00:00,50.37,50.44,50.22,50.27,25920.0,47.9713,48.038,47.8284,47.8761,25920.0
2023-04-04 10:05:00,50.27,50.31,50.1,50.14,31113.0,47.8761,47.9142,47.7142,47.7522,31113.0
2023-04-04 10:10:00,50.14,50.14,49.96,50.05,25411.0,47.7522,47.7522,47.5808,47.6665,25411.0
2023-04-04 10:15:00,50.06,50.08,49.85,49.89,30814.0,47.6761,47.6951,47.4761,47.5142,30814.0
2023-04-04 10:20:00,49.88,50.07,49.81,50.06,43309.0,47.5046,47.6856,47.438,47.6761,43309.0
2023-04-04 10:25:00,50.05,50.06,49.91,49.94,29099.0,47.6665,47.6761,47.5332,47.5618,29099.0
2023-04-04 10:30:00,49.95,50.0,49.9,49.95,18979.0,47.5713,47.6189,47.5237,47.5713,18979.0
2023-04-04 10:35:00,49.95,49.96,49.87,49.87,36414.0,47.5713,47.5808,47.4951,47.4951,36414.0
2023-04-04 10:40:00,49.87,49.87,49.68,49.71,31132.0,47.4951,47.4951,47.3142,47.3427,31132.0
2023-04-04 10:45:00,49.72,49.72,49.52,49.54,26721.0,47.3523,47.3523,47.1618,47.1808,26721.0
2023-04-04 10:50:00,49.55,49.58,49.5,49.52,25522.0,47.1903,47.2189,47.1427,47.1618,25522.0
2023-04-04 10:55:00,49.53,49.58,49.51,49.51,25385.0,47.1713,47.2189,47.1523,47.1523,25385.0
2023-04-04 11:00:00,49.51,49.55,49.44,49.55,21202.0,47.1523,47.1903,47.0856,47.1903,21202.0
2023-04-04 11:05:00,49.56,49.58,49.44,49.46,19799.0,47.1999,47.2189,47.0856,47.1046,19799.0
2023-04-04 11:10:00,49.45,49.5,49.43,49.5,14249.0,47.0951,47.1427,47.0761,47.1427,14249.0
2023-04-04 11:15:00,49.5,49.51,49.44,49.51,135694.0,47.1427,47.1523,47.0856,47.1523,135694.0
2023-04-04 11:20:00,49.51,49.56,49.45,49.47,15442.0,47.1523,47.1999,47.0951,47.1142,15442.0
2023-04-04 11:25:00,49.48,49.56,49.42,49.44,20343.0,47.1237,47.1999,47.0665,47.0856,20343.0
2023-04-04 11:30:00,49.44,49.49,49.35,49.38,14853.0,47.0856,47.1332,46.9999,47.0284,14853.0
2023-04-04 11:35:00,49.39,49.42,49.34,49.34,13413.0,47.038,47.0665,46.9903,46.9903,13413.0
2023-04-04 11:40:00,49.33,49.36,49.3,49.32,12631.0,46.9808,47.0094,46.9523,46.9713,12631.0
2023-04-04 11:45:00,49.32,49.37,49.29,49.3,14842.0,46.9713,47.0189,46.9427,46.9523,14842.0
2023-04-04 11:50:00,49.29,49.29,49.23,49.28,82040.0,46.9427,46.9427,46.8856,46.9332,82040.0
2023-04-04 11:55:00,49.26,49.28,49.14,49.15,25644.0,46.9142,46.9332,46.7999,46.8094,25644.0
2023-04-04 12:00:00,49.15,49.24,49.13,49.15,17747.0,46.8094,46.8951,46.7903,46.8094,17747.0
2023-04-04 12:05:00,49.14,49.14,48.94,48.95,69052.0,46.7999,46.7999,46.6094,46.6189,69052.0
2023-04-04 12:10:00,48.95,49.03,48.91,49.03,43393.0,46.6189,46.6951,46.5808,46.6951,43393.0
2023-04-04 12:15:00,49.04,49.05,49.01,49.03,20703.0,46.7046,46.7142,46.6761,46.6951,20703.0
2023-04-04 12:20:00,49.03,49.11,49.01,49.09,48535.0,46.6951,46.7713,46.6761,46.7523,48535.0
2023-04-04 12:25:00,49.1,49.2,49.08,49.2,78997.0,46.7618,46.857,46.7427,46.857,78997.0
2023-04-04 12:30:00,49.21,49.27,49.21,49.26,15161.0,46.8665,46.9237,46.8665,46.9142,15161.0
2023-04-04 12:35:00,49.25,49.25,49.16,49.18,11386.0,46.9046,46.9046,46.8189,46.838,11386.0
2023-04-04 12:40:00,49.18,49.26,49.18,49.25,35997.0,46.838,46.9142,46.838,46.9046,35997.0
2023-04-04 12:45:00,49.26,49.28,49.22,49.23,19903.0,46.9142,46.9332,46.8761,46.8856,19903.0
2023-04-04 12:50:00,49.23,49.25,49.15,49.19,16349.0,46.8856,46.9046,46.8094,46.8475,16349.0
2023-04-04 12:55:00,49.2,49.27,49.2,49.23,11875.0,46.857,46.9237,46.857,46.8856,11875.0
2023-04-04 13:00:00,49.23,49.29,49.21,49.28,17498.0,46.8856,46.9427,46.8665,46.9332,17498.0
2023-04-04 13:05:00,49.28,49.31,49.26,49.29,18222.0,46.9332,46.9618,46.9142,46.9427,18222.0
2023-04-04 13:10:00,49.29,49.34,49.25,49.32,15814.0,46.9427,46.9903,46.9046,46.9713,15814.0
2023-04-04 13:15:00,49.31,49.39,49.31,49.38,17068.0,46.9618,47.038,46.9618,47.0284,17068.0
2023-04-04 13:20:00,49.38,49.45,49.38,49.44,14803.0,47.0284,47.0951,47.0284,47.0856,14803.0
2023-04-04 13:25:00,49.45,49.45,49.39,49.41,31707.0,47.0951,47.0951,47.038,47.057,31707.0
2023-04-04 13:30:00,49.41,49.5,49.41,49.45,46973.0,47.057,47.1427,47.057,47.0951,46973.0
2023-04-04 13:35:00,49.45,49.5,49.42,49.45,11389.0,47.0951,47.1427,47.0665,47.0951,11389.0
2023-04-04 13:40:00,49.45,49.48,49.41,49.42,19161.0,47.0951,47.1237,47.057,47.0665,19161.0
2023-04-04 13:45:00,49.43,49.43,49.36,49.42,29271.0,47.0761,47.0761,47.0094,47.0665,29271.0
2023-04-04 13:50:00,49.43,49.43,49.39,49.4,12480.0,47.0761,47.0761,47.038,47.0475,12480.0
2023-04-04 13:55:00,49.4,49.42,49.38,49.39,15102.0,47.0475,47.0665,47.0284,47.038,15102.0
2023-04-04 14:00:00,49.38,49.46,49.34,49.43,22563.0,47.0284,47.1046,46.9903,47.0761,22563.0
2023-04-04 14:05:00,49.42,49.45,49.41,49.41,10144.0,47.0665,47.0951,47.057,47.057,10144.0
2023-04-04 14:10:00,49.41,49.46,49.41,49.44,12823.0,47.057,47.1046,47.057,47.0856,12823.0
2023-04-04 14:15:00,49.44,49.44,49.38,49.39,11619.0,47.0856,47.0856,47.0284,47.038,11619.0
2023-04-04 14:20:00,49.39,49.41,49.34,49.34,15724.0,47.038,47.057,46.9903,46.9903,15724.0
2023-04-04 14:25:00,49.35,49.36,49.27,49.3,34175.0,46.9999,47.0094,46.9237,46.9523,34175.0
2023-04-04 14:30:00,49.29,49.3,49.25,49.28,12167.0,46.9427,46.9523,46.9046,46.9332,12167.0
2023-04-04 14:35:00,49.28,49.4,49.25,49.4,22478.0,46.9332,47.0475,46.9046,47.0475,22478.0
2023-04-04 14:40:00,49.4,49.44,49.39,49.42,8666.0,47.0475,47.0856,47.038,47.0665,8666.0
2023-04-04 14:45:00,49.42,49.46,49.41,49.46,10441.0,47.0665,47.1046,47.057,47.1046,10441.0
2023-04-04 14:50:00,49.46,49.55,49.46,49.55,15745.0,47.1046,47.1903,47.1046,47.1903,15745.0
2023-04-04 14:55:00,49.55,49.58,49.53,49.54,16839.0,47.1903,47.2189,47.1713,47.1808,16839.0
2023-04-04 15:00:00,49.53,49.62,49.49,49.58,23793.0,47.1713,47.257,47.1332,47.2189,23793.0
2023-04-04 15:05:00,49.58,49.61,49.54,49.59,16196.0,47.2189,47.2475,47.1808,47.2284,16196.0
2023-04-04 15:10:00,49.59,49.61,49.52,49.53,19761.0,47.2284,47.2475,47.1618,47.1713,19761.0
2023-04-04 15:15:00,49.53,49.62,49.52,49.6,23792.0,47.1713,47.257,47.1618,47.238,23792.0
2023-04-04 15:20:00,49.6,49.63,49.51,49.53,28060.0,47.238,47.2665,47.1523,47.1713,28060.0
2023-04-04 15:25:00,49.53,49.54,49.49,49.5,34340.0,47.1713,47.1808,47.1332,47.1427,34340.0
2023-04-04 15:30:00,49.5,49.55,49.48,49.55,44889.0,47.1427,47.1903,47.1237,47.1903,44889.0
2023-04-04 15:35:00,49.54,49.64,49.51,49.64,56639.0,47.1808,47.2761,47.1523,47.2761,56639.0
2023-04-04 15:40:00,49.64,49.68,49.62,49.63,91827.0,47.2761,47.3142,47.257,47.2665,91827.0
2023-04-04 15:45:00,49.64,49.71,49.6,49.68,75292.0,47.2761,47.3427,47.238,47.3142,75292.0
2023-04-04 15:50:00,49.66,49.79,49.66,49.75,116145.0,47.2951,47.4189,47.2951,47.3808,116145.0
2023-04-04 15:55:00,49.75,49.88,49.75,49.86,218959.0,47.3808,47.5046,47.3808,47.4856,218959.0
2023-04-05 09:30:00,49.28,49.42,49.21,49.36,67759.0,46.9332,47.0665,46.8665,47.0094,67759.0
2023-04-05 09:35:00,49.39,49.51,49.34,49.43,53873.0,47.038,47.1523,46.9903,47.0761,53873.0
2023-04-05 09:40:00,49.44,49.68,49.42,49.58,22143.0,47.0856,47.3142,47.0665,47.2189,22143.0
2023-04-05 09:45:00,49.59,49.82,49.55,49.76,35842.0,47.2284,47.4475,47.1903,47.3903,35842.0
2023-04-05 09:50:00,49.77,49.95,49.76,49.87,31998.0,47.3999,47.5713,47.3903,47.4951,31998.0
2023-04-05 09:55:00,49.86,49.87,49.76,49.82,27619.0,47.4856,47.4951,47.3903,47.4475,27619.0
2023-04-05 10:00:00,49.83,49.83,49.58,49.62,41199.0,47.457,47.457,47.2189,47.257,41199.0
2023-04-05 10:05:00,49.64,49.71,49.59,49.62,51670.0,47.2761,47.3427,47.2284,47.257,51670.0
2023-04-05 10:10:00,49.62,49.75,49.61,49.75,18272.0,47.257,47.3808,47.2475,47.3808,18272.0
2023-04-05 10:15:00,49.74,49.79,49.69,49.73,23014.0,47.3713,47.4189,47.3237,47.3618,23014.0
2023-04-05 10:20:00,49.75,49.96,49.75,49.94,19973.0,47.3808,47.5808,47.3808,47.5618,19973.0
2023-04-05 10:25:00,49.95,49.97,49.72,49.76,17332.0,47.5713,47.5903,47.3523,47.3903,17332.0
2023-04-05 10:30:00,49.77,49.94,49.77,49.92,14228.0,47.3999,47.5618,47.3999,47.5427,14228.0
2023-04-05 10:35:00,49.9,49.99,49.89,49.93,25244.0,47.5237,47.6094,47.5142,47.5522,25244.0
2023-04-05 10:40:00,49.92,49.94,49.77,49.77,22815.0,47.5427,47.5618,47.3999,47.3999,22815.0
2023-04-05 10:45:00,49.76,49.78,49.68,49.71,42148.0,47.3903,47.4094,47.3142,47.3427,42148.0
2023-04-05 10:50:00,49.71,49.75,49.65,49.75,15090.0,47.3427,47.3808,47.2856,47.3808,15090.0
2023-04-05 10:55:00,49.75,49.77,49.7,49.77,12496.0,47.3808,47.3999,47.3332,47.3999,12496.0
2023-04-05 11:00:00,49.76,49.77,49.69,49.74,13734.0,47.3903,47.3999,47.3237,47.3713,13734.0
2023-04-05 11:05:00,49.73,49.84,49.71,49.84,11059.0,47.3618,47.4665,47.3427,47.4665,11059.0
2023-04-05 11:10:00,49.85,49.9,49.84,49.86,19995.0,47.4761,47.5237,47.4665,47.4856,19995.0
2023-04-05 11:15:00,49.85,49.89,49.8,49.83,15630.0,47.4761,47.5142,47.4284,47.457,15630.0
2023-04-05 11:20:00,49.81,49.82,49.74,49.75,10456.0,47.438,47.4475,47.3713,47.3808,10456.0
2023-04-05 11:25:00,49.75,49.79,49.74,49.78,15856.0,47.3808,47.4189,47.3713,47.4094,15856.0
2023-04-05 11:30:00,49.79,49.92,49.77,49.9,21369.0,47.4189,47.5427,47.3999,47.5237,21369.0
2023-04-05 11:35:00,49.92,49.93,49.87,49.88,13902.0,47.5427,47.5522,47.4951,47.5046,13902.0
2023-04-05 11:40:00,49.88,49.95,49.85,49.86,15330.0,47.5046,47.5713,47.4761,47.4856,15330.0
2023-04-05 11:45:00,49.87,49.95,49.85,49.9,25104.0,47.4951,47.5713,47.4761,47.5237,25104.0
2023-04-05 11:50:00,49.91,49.95,49.89,49.92,14840.0,47.5332,47.5713,47.5142,47.5427,14840.0
2023-04-05 11:55:00,49.9,50.04,49.89,50.0,14857.0,47.5237,47.657,47.5142,47.6189,14857.0
2023-04-05 12:00:00,50.01,50.03,49.97,50.01,17472.0,47.6284,47.6475,47.5903,47.6284,17472.0
2023-04-05 12:05:00,50.03,50.04,49.99,50.0,19695.0,47.6475,47.657,47.6094,47.6189,19695.0
2023-04-05 12:10:00,50.01,50.08,50.0,50.08,20513.0,47.6284,47.6951,47.6189,47.6951,20513.0
2023-04-05 12:15:00,50.07,50.07,49.93,49.97,48056.0,47.6856,47.6856,47.5522,47.5903,48056.0
2023-04-05 12:20:00,49.98,50.03,49.94,50.02,40509.0,47.5999,47.6475,47.5618,47.638,40509.0
2023-04-05 12:25:00,50.02,50.02,49.88,49.96,23913.0,47.638,47.638,47.5046,47.5808,23913.0
2023-04-05 12:30:00,49.95,49.98,49.91,49.98,22890.0,47.5713,47.5999,47.5332,47.5999,22890.0
2023-04-05 12:35:00,49.98,50.07,49.97,50.0,18701.0,47.5999,47.6856,47.5903,47.6189,18701.0
2023-04-05 12:40:00,50.0,50.03,49.94,49.98,19868.0,47.6189,47.6475,47.5618,47.5999,19868.0
2023-04-05 12:45:00,49.99,50.01,49.97,49.99,13760.0,47.6094,47.6284,47.5903,47.6094,13760.0
2023-04-05 12:50:00,49.99,49.99,49.91,49.97,25992.0,47.6094,47.6094,47.5332,47.5903,25992.0
2023-04-05 12:55:00,49.96,49.99,49.94,49.96,12385.0,47.5808,47.6094,47.5618,47.5808,12385.0
2023-04-05 13:00:00,49.96,49.99,49.94,49.99,16258.0,47.5808,47.6094,47.5618,47.6094,16258.0
2023-04-05 13:05:00,50.0,50.08,50.0,50.02,15932.0,47.6189,47.6951,47.6189,47.638,15932.0
2023-04-05 13:10:00,50.01,50.12,50.01,50.06,24295.0,47.6284,47.7332,47.6284,47.6761,24295.0
2023-04-05 13:15:00,50.07,50.19,50.06,50.19,17299.0,47.6856,47.7999,47.6761,47.7999,17299.0
2023-04-05 13:20:00,50.19,50.24,50.16,50.23,18868.0,47.7999,47.8475,47.7713,47.838,18868.0
2023-04-05 13:25:00,50.22,50.25,50.19,50.2,13155.0,47.8284,47.857,47.7999,47.8094,13155.0
2023-04-05 13:30:00,50.2,50.2,50.15,50.16,13177.0,47.8094,47.8094,47.7618,47.7713,13177.0
2023-04-05 13:35:00,50.16,50.16,50.08,50.1,17895.0,47.7713,47.7713,47.6951,47.7142,17895.0
2023-04-05 13:40:00,50.09,50.11,50.02,50.05,17322.0,47.7046,47.7237,47.638,47.6665,17322.0
2023-04-05 13:45:00,50.04,50.04,49.97,49.98,9623.0,47.657,47.657,47.5903,47.5999,9623.0
2023-04-05 13:50:00,49.98,50.05,49.97,50.03,14146.0,47.5999,47.6665,47.5903,47.6475,14146.0
2023-04-05 13:55:00,50.03,50.09,50.03,50.09,27749.0,47.6475,47.7046,47.6475,47.7046,27749.0
2023-04-05 14:00:00,50.08,50.22,50.08,50.2,26634.0,47.6951,47.8284,47.6951,47.8094,26634.0
2023-04-05 14:05:00,50.2,50.24,50.17,50.18,22702.0,47.8094,47.8475,47.7808,47.7903,22702.0
2023-04-05 14:10:00,50.18,50.22,50.14,50.21,18399.0,47.7903,47.8284,47.7522,47.8189,18399.0
2023-04-05 14:15:00,50.21,50.29,50.2,50.29,20393.0,47.8189,47.8951,47.8094,47.8951,20393.0
2023-04-05 14:20:00,50.28,50.3,50.23,50.23,18323.0,47.8856,47.9046,47.838,47.838,18323.0
2023-04-05 14:25:00,50.24,50.27,50.21,50.22,13032.0,47.8475,47.8761,47.8189,47.8284,13032.0
2023-04-05 14:30:00,50.22,50.25,50.2,50.21,22045.0,47.8284,47.857,47.8094,47.8189,22045.0
2023-04-05 14:35:00,50.2,50.27,50.19,50.24,19115.0,47.8094,47.8761,47.7999,47.8475,19115.0
2023-04-05 14:40:00,50.25,50.27,50.15,50.2,35128.0,47.857,47.8761,47.7618,47.8094,35128.0
2023-04-05 14:45:00,50.2,50.2,50.14,50.15,33873.0,47.8094,47.8094,47.7522,47.7618,33873.0
2023-04-05 14:50:00,50.14,50.18,50.13,50.16,18862.0,47.7522,47.7903,47.7427,47.7713,18862.0
2023-04-05 14:55:00,50.16,50.23,50.15,50.21,41534.0,47.7713,47.838,47.7618,47.8189,41534.0
2023-04-05 15:00:00,50.2,50.23,50.17,50.22,22285.0,47.8094,47.838,47.7808,47.8284,22285.0
2023-04-05 15:05:00,50.22,50.25,50.2,50.23,18441.0,47.8284,47.857,47.8094,47.838,18441.0
2023-04-05 15:10:00,50.23,50.26,50.21,50.24,17563.0,47.838,47.8665,47.8189,47.8475,17563.0
2023-04-05 15:15:00,50.24,50.24,50.2,50.21,19622.0,47.8475,47.8475,47.8094,47.8189,19622.0
2023-04-05 15:20:00,50.21,50.21,50.09,50.1,28178.0,47.8189,47.8189,47.7046,47.7142,28178.0
2023-04-05 15:25:00,50.1,50.18,50.1,50.16,26777.0,47.7142,47.7903,47.7142,47.7713,26777.0
2023-04-05 15:30:00,50.16,50.25,50.15,50.2,47137.0,47.7713,47.857,47.7618,47.8094,47137.0
2023-04-05 15:35:00,50.19,50.19,50.14,50.14,68589.0,47.7999,47.7999,47.7522,47.7522,68589.0
2023-04-05 15:40:00,50.15,50.19,50.1,50.19,66211.0,47.7618,47.7999,47.7142,47.7999,66211.0
2023-04-05 15:45:00,50.18,50.22,50.11,50.15,96175.0,47.7903,47.8284,47.7237,47.7618,96175.0
2023-04-05 15:50:00,50.15,50.24,50.14,50.17,143177.0,47.7618,47.8475,47.7522,47.7808,143177.0
2023-04-05 15:55:00,50.18,50.27,50.17,50.23,268222.0,47.7903,47.8761,47.7808,47.838,268222.0
2023-04-06 09:30:00,50.47,50.89,50.47,50.89,158348.0,48.0665,48.4665,48.0665,48.4665,158348.0
2023-04-06 09:35:00,50.89,50.94,50.75,50.82,35039.0,48.4665,48.5142,48.3332,48.3999,35039.0
2023-04-06 09:40:00,50.81,50.84,50.62,50.84,27171.0,48.3903,48.4189,48.2094,48.4189,27171.0
2023-04-06 09:45:00,50.83,50.93,50.79,50.92,29895.0,48.4094,48.5046,48.3713,48.4951,29895.0
2023-04-06 09:50:00,50.91,51.01,50.81,50.98,59858.0,48.4856,48.5808,48.3903,48.5522,59858.0
2023-04-06 09:55:00,50.97,51.15,50.95,51.06,26158.0,48.5427,48.7142,48.5237,48.6284,26158.0
2023-04-06 10:00:00,51.07,51.16,50.96,50.97,38874.0,48.638,48.7237,48.5332,48.5427,38874.0
2023-04-06 10:05:00,50.98,51.09,50.97,51.0,22356.0,48.5522,48.657,48.5427,48.5713,22356.0
2023-04-06 10:10:00,51.01,51.15,50.99,51.02,26267.0,48.5808,48.7142,48.5618,48.5903,26267.0
2023-04-06 10:15:00,51.03,51.05,50.83,50.99,32687.0,48.5999,48.6189,48.4094,48.5618,32687.0
2023-04-06 10:20:00,51.0,51.0,50.9,50.94,21167.0,48.5713,48.5713,48.4761,48.5142,21167.0
2023-04-06 10:25:00,50.93,50.95,50.87,50.9,26246.0,48.5046,48.5237,48.4475,48.4761,26246.0
2023-04-06 10:30:00,50.89,50.94,50.84,50.94,14099.0,48.4665,48.5142,48.4189,48.5142,14099.0
2023-04-06 10:35:00,50.95,50.97,50.78,50.79,21973.0,48.5237,48.5427,48.3618,48.3713,21973.0
2023-04-06 10:40:00,50.79,50.81,50.74,50.81,14804.0,48.3713,48.3903,48.3237,48.3903,14804.0
2023-04-06 10:45:00,50.82,50.92,50.8,50.88,17202.0,48.3999,48.4951,48.3808,48.457,17202.0
2023-04-06 10:50:00,50.89,50.9,50.85,50.85,23453.0,48.4665,48.4761,48.4284,48.4284,23453.0
2023-04-06 10:55:00,50.84,50.89,50.82,50.88,18971.0,48.4189,48.4665,48.3999,48.457,18971.0
2023-04-06 11:00:00,50.87,50.9,50.83,50.85,29229.0,48.4475,48.4761,48.4094,48.4284,29229.0
2023-04-06 11:05:00,50.85,50.88,50.82,50.85,27618.0,48.4284,48.457,48.3999,48.4284,27618.0
2023-04-06 11:10:00,50.83,50.92,50.8,50.89,14990.0,48.4094,48.4951,48.3808,48.4665,14990.0
2023-04-06 11:15:00,50.89,50.93,50.84,50.89,17492.0,48.4665,48.5046,48.4189,48.4665,17492.0
2023-04-06 11:20:00,50.88,50.88,50.73,50.74,25637.0,48.457,48.457,48.3142,48.3237,25637.0
2023-04-06 11:25:00,50.73,50.81,50.72,50.78,21020.0,48.3142,48.3903,48.3046,48.3618,21020.0
2023-04-06 11:30:00,50.78,50.8,50.72,50.75,12899.0,48.3618,48.3808,48.3046,48.3332,12899.0
2023-04-06 11:35:00,50.74,50.79,50.73,50.75,16225.0,48.3237,48.3713,48.3142,48.3332,16225.0
2023-04-06 11:40:00,50.75,50.78,50.72,50.78,23338.0,48.3332,48.3618,48.3046,48.3618,23338.0
2023-04-06 11:45:00,50.78,50.9,50.77,50.9,15149.0,48.3618,48.4761,48.3522,48.4761,15149.0
2023-04-06 11:50:00,50.89,50.93,50.86,50.93,17339.0,48.4665,48.5046,48.438,48.5046,17339.0
2023-04-06 11:55:00,50.93,50.94,50.88,50.91,25088.0,48.5046,48.5142,48.457,48.4856,25088.0
2023-04-06 12:00:00,50.93,50.95,50.87,50.94,32690.0,48.5046,48.5237,48.4475,48.5142,32690.0
2023-04-06 12:05:00,50.95,51.01,50.93,51.0,17634.0,48.5237,48.5808,48.5046,48.5713,17634.0
2023-04-06 12:10:00,50.99,51.07,50.98,51.05,32939.0,48.5618,48.638,48.5522,48.6189,32939.0
2023-04-06 12:15:00,51.07,51.09,51.0,51.05,13156.0,48.638,48.657,48.5713,48.6189,13156.0
2023-04-06 12:20:00,51.05,51.07,51.01,51.05,13742.0,48.6189,48.638,48.5808,48.6189,13742.0
2023-04-06 12:25:00,51.05,51.08,51.02,51.04,11311.0,48.6189,48.6475,48.5903,48.6094,11311.0
2023-04-06 12:30:00,51.04,51.1,51.03,51.09,20916.0,48.6094,48.6665,48.5999,48.657,20916.0
2023-04-06 12:35:00,51.1,51.2,51.06,51.18,17394.0,48.6665,48.7618,48.6284,48.7427,17394.0
2023-04-06 12:40:00,51.18,51.19,51.16,51.17,10265.0,48.7427,48.7522,48.7237,48.7332,10265.0
2023-04-06 12:45:00,51.17,51.2,51.09,51.12,24888.0,48.7332,48.7618,48.657,48.6856,24888.0
2023-04-06 12:50:00,51.11,51.15,51.11,51.13,16012.0,48.6761,48.7142,48.6761,48.6951,16012.0
2023-04-06 12:55:00,51.12,51.12,51.07,51.08,12015.0,48.6856,48.6856,48.638,48.6475,12015.0
2023-04-06 13:00:00,51.08,51.13,51.07,51.13,11268.0,48.6475,48.6951,48.638,48.6951,11268.0
2023-04-06 13:05:00,51.14,51.19,51.12,51.16,10096.0,48.7046,48.7522,48.6856,48.7237,10096.0
2023-04-06 13:10:00,51.18,51.2,51.15,51.16,14104.0,48.7427,48.7618,48.7142,48.7237,14104.0
2023-04-06 13:15:00,51.16,51.23,51.15,51.22,23996.0,48.7237,48.7903,48.7142,48.7808,23996.0
2023-04-06 13:20:00,51.22,51.24,51.17,51.2,17425.0,48.7808,48.7999,48.7332,48.7618,17425.0
2023-04-06 13:25:00,51.21,51.26,51.2,51.22,10881.0,48.7713,48.8189,48.7618,48.7808,10881.0
2023-04-06 13:30:00,51.22,51.25,51.15,51.16,26400.0,48.7808,48.8094,48.7142,48.7237,26400.0
2023-04-06 13:35:00,51.17,51.2,51.17,51.18,12283.0,48.7332,48.7618,48.7332,48.7427,12283.0
2023-04-06 13:40:00,51.18,51.19,51.15,51.16,17440.0,48.7427,48.7522,48.7142,48.7237,17440.0
2023-04-06 13:45:00,51.16,51.17,51.11,51.12,13182.0,48.7237,48.7332,48.6761,48.6856,13182.0
2023-04-06 13:50:00,51.11,51.16,51.09,51.13,25004.0,48.6761,48.7237,48.657,48.6951,25004.0
2023-04-06 13:55:00,51.13,51.15,51.1,51.11,12639.0,48.6951,48.7142,48.6665,48.6761,12639.0
2023-04-06 14:00:00,51.12,51.12,51.08,51.09,11830.0,48.6856,48.6856,48.6475,48.657,11830.0
2023-04-06 14:05:00,51.1,51.12,51.06,51.12,16853.0,48.6665,48.6856,48.6284,48.6856,16853.0
2023-04-06 14:10:00,51.11,51.14,51.05,51.07,12605.0,48.6761,48.7046,48.6189,48.638,12605.0
2023-04-06 14:15:00,51.07,51.13,51.06,51.13,17780.0,48.638,48.6951,48.6284,48.6951,17780.0
2023-04-06 14:20:00,51.12,51.17,51.11,51.16,14374.0,48.6856,48.7332,48.6761,48.7237,14374.0
2023-04-06 14:25:00,51.16,51.19,51.14,51.19,21161.0,48.7237,48.7522,48.7046,48.7522,21161.0
2023-04-06 14:30:00,51.19,51.23,51.18,51.23,19771.0,48.7522,48.7903,48.7427,48.7903,19771.0
2023-04-06 14:35:00,51.22,51.27,51.2,51.25,16858.0,48.7808,48.8284,48.7618,48.8094,16858.0
2023-04-06 14:40:00,51.25,51.27,51.22,51.25,24940.0,48.8094,48.8284,48.7808,48.8094,24940.0
2023-04-06 14:45:00,51.25,51.25,51.12,51.13,19855.0,48.8094,48.8094,48.6856,48.6951,19855.0
2023-04-06 14:50:00,51.13,51.13,51.05,51.07,21086.0,48.6951,48.6951,48.6189,48.638,21086.0
2023-04-06 14:55:00,51.06,51.08,51.01,51.03,13585.0,48.6284,48.6475,48.5808,48.5999,13585.0
2023-04-06 15:00:00,51.03,51.06,51.01,51.05,18269.0,48.5999,48.6284,48.5808,48.6189,18269.0
2023-04-06 15:05:00,51.05,51.09,51.03,51.06,26024.0,48.6189,48.657,48.5999,48.6284,26024.0
2023-04-06 15:10:00,51.07,51.07,50.97,50.98,40977.0,48.638,48.638,48.5427,48.5522,40977.0
2023-04-06 15:15:00,50.97,50.99,50.94,50.97,23266.0,48.5427,48.5618,48.5142,48.5427,23266.0
2023-04-06 15:20:00,50.96,50.99,50.91,50.92,29074.0,48.5332,48.5618,48.4856,48.4951,29074.0
2023-04-06 15:25:00,50.91,50.93,50.87,50.93,41097.0,48.4856,48.5046,48.4475,48.5046,41097.0
2023-04-06 15:30:00,50.93,51.01,50.93,51.0,37457.0,48.5046,48.5808,48.5046,48.5713,37457.0
2023-04-06 15:35:00,51.01,51.06,50.96,50.97,39855.0,48.5808,48.6284,48.5332,48.5427,39855.0
2023-04-06 15:40:00,50.96,51.02,50.94,51.0,45001.0,48.5332,48.5903,48.5142,48.5713,45001.0
2023-04-06 15:45:00,50.99,51.03,50.97,51.0,58438.0,48.5618,48.5999,48.5427,48.5713,58438.0
2023-04-06 15:50:00,51.0,51.02,50.95,50.98,96657.0,48.5713,48.5903,48.5237,48.5522,96657.0
2023-04-06 15:55:00,50.98,51.09,50.93,51.07,191486.0,48.5522,48.657,48.5046,48.638,191486.0
2023-04-10 09:30:00,50.5,50.9,50.5,50.9,71236.0,48.0951,48.4761,48.0951,48.4761,71236.0
2023-04-10 09:35:00,50.87,50.98,50.75,50.94,24535.0,48.4475,48.5522,48.3332,48.5142,24535.0
2023-04-10 09:40:00,50.96,51.1,50.91,51.07,43783.0,48.5332,48.6665,48.4856,48.638,43783.0
2023-04-10 09:45:00,51.08,51.24,51.06,51.12,31625.0,48.6475,48.7999,48.6284,48.6856,31625.0
2023-04-10 09:50:00,51.1,51.13,50.93,51.02,28166.0,48.6665,48.6951,48.5046,48.5903,28166.0
2023-04-10 09:55:00,51.04,51.08,50.88,50.89,22631.0,48.6094,48.6475,48.457,48.4665,22631.0
2023-04-10 10:00:00,50.87,51.01,50.85,50.96,15411.0,48.4475,48.5808,48.4284,48.5332,15411.0
2023-04-10 10:05:00,50.95,50.98,50.86,50.98,19289.0,48.5237,48.5522,48.438,48.5522,19289.0
2023-04-10 10:10:00,50.98,50.99,50.87,50.9,19392.0,48.5522,48.5618,48.4475,48.4761,19392.0
2023-04-10 10:15:00,50.91,50.93,50.77,50.77,92191.0,48.4856,48.5046,48.3522,48.3522,92191.0
2023-04-10 10:20:00,50.78,50.79,50.73,50.75,20569.0,48.3618,48.3713,48.3142,48.3332,20569.0
2023-04-10 10:25:00,50.75,50.83,50.71,50.83,17911.0,48.3332,48.4094,48.2951,48.4094,17911.0
2023-04-10 10:30:00,50.84,50.88,50.77,50.78,14692.0,48.4189,48.457,48.3522,48.3618,14692.0
2023-04-10 10:35:00,50.78,50.88,50.77,50.83,13933.0,48.3618,48.457,48.3522,48.4094,13933.0
2023-04-10 10:40:00,50.83,50.83,50.73,50.79,18066.0,48.4094,48.4094,48.3142,48.3713,18066.0
2023-04-10 10:45:00,50.79,50.79,50.68,50.73,18163.0,48.3713,48.3713,48.2665,48.3142,18163.0
2023-04-10 10:50:00,50.73,50.77,50.7,50.76,15155.0,48.3142,48.3522,48.2856,48.3427,15155.0
2023-04-10 10:55:00,50.77,50.82,50.71,50.72,15113.0,48.3522,48.3999,48.2951,48.3046,15113.0
2023-04-10 11:00:00,50.72,50.77,50.7,50.72,17955.0,48.3046,48.3522,48.2856,48.3046,17955.0
2023-04-10 11:05:00,50.72,50.76,50.61,50.65,14725.0,48.3046,48.3427,48.1999,48.238,14725.0
2023-04-10 11:10:00,50.65,50.72,50.64,50.67,15260.0,48.238,48.3046,48.2284,48.257,15260.0
2023-04-10 11:15:00,50.68,50.69,50.61,50.68,13823.0,48.2665,48.2761,48.1999,48.2665,13823.0
2023-04-10 11:20:00,50.68,50.68,50.59,50.6,8660.0,48.2665,48.2665,48.1808,48.1903,8660.0
2023-04-10 11:25:00,50.6,50.67,50.59,50.65,32686.0,48.1903,48.257,48.1808,48.238,32686.0
2023-04-10 11:30:00,50.66,50.67,50.58,50.63,11821.0,48.2475,48.257,48.1713,48.2189,11821.0
2023-04-10 11:35:00,50.63,50.64,50.6,50.6,17258.0,48.2189,48.2284,48.1903,48.1903,17258.0
2023-04-10 11:40:00,50.61,50.61,50.49,50.5,12608.0,48.1999,48.1999,48.0856,48.0951,12608.0
2023-04-10 11:45:00,50.49,50.53,50.49,50.51,16342.0,48.0856,48.1237,48.0856,48.1046,16342.0
2023-04-10 11:50:00,50.51,50.51,50.45,50.48,32293.0,48.1046,48.1046,48.0475,48.0761,32293.0
2023-04-10 11:55:00,50.47,50.5,50.44,50.45,14505.0,48.0665,48.0951,48.038,48.0475,14505.0
2023-04-10 12:00:00,50.45,50.48,50.4,50.48,13912.0,48.0475,48.0761,47.9999,48.0761,13912.0
2023-04-10 12:05:00,50.47,50.48,50.42,50.43,11079.0,48.0665,48.0761,48.0189,48.0284,11079.0
2023-04-10 12:10:00,50.44,50.49,50.43,50.48,9160.0,48.038,48.0856,48.0284,48.0761,9160.0
2023-04-10 12:15:00,50.48,50.5,50.46,50.5,33211.0,48.0761,48.0951,48.057,48.0951,33211.0
2023-04-10 12:20:00,50.5,50.59,50.5,50.58,20373.0,48.0951,48.1808,48.0951,48.1713,20373.0
2023-04-10 12:25:00,50.56,50.6,50.54,50.59,15076.0,48.1522,48.1903,48.1332,48.1808,15076.0
2023-04-10 12:30:00,50.59,50.7,50.59,50.68,22521.0,48.1808,48.2856,48.1808,48.2665,22521.0
2023-04-10 12:35:00,50.68,50.78,50.66,50.75,23103.0,48.2665,48.3618,48.2475,48.3332,23103.0
2023-04-10 12:40:00,50.73,50.78,50.69,50.76,13830.0,48.3142,48.3618,48.2761,48.3427,13830.0
2023-04-10 12:45:00,50.76,50.78,50.7,50.7,15606.0,48.3427,48.3618,48.2856,48.2856,15606.0
2023-04-10 12:50:00,50.71,50.79,50.71,50.77,13012.0,48.2951,48.3713,48.2951,48.3522,13012.0
2023-04-10 12:55:00,50.78,50.79,50.74,50.78,8597.0,48.3618,48.3713,48.3237,48.3618,8597.0
2023-04-10 13:00:00,50.79,50.86,50.79,50.84,17851.0,48.3713,48.438,48.3713,48.4189,17851.0
2023-04-10 13:05:00,50.85,50.9,50.81,50.9,8713.0,48.4284,48.4761,48.3903,48.4761,8713.0
2023-04-10 13:10:00,50.89,50.92,50.89,50.91,11476.0,48.4665,48.4951,48.4665,48.4856,11476.0
2023-04-10 13:15:00,50.91,50.94,50.85,50.87,41433.0,48.4856,48.5142,48.4284,48.4475,41433.0
2023-04-10 13:20:00,50.86,50.86,50.79,50.8,8035.0,48.438,48.438,48.3713,48.3808,8035.0
2023-04-10 13:25:00,50.81,50.87,50.8,50.87,32434.0,48.3903,48.4475,48.3808,48.4475,32434.0
2023-04-10 13:30:00,50.87,50.9,50.87,50.89,15958.0,48.4475,48.4761,48.4475,48.4665,15958.0
2023-04-10 13:35:00,50.9,50.93,50.87,50.88,16681.0,48.4761,48.5046,48.4475,48.457,16681.0
2023-04-10 13:40:00,50.88,50.96,50.88,50.94,16934.0,48.457,48.5332,48.457,48.5142,16934.0
2023-04-10 13:45:00,50.95,51.03,50.95,51.03,17947.0,48.5237,48.5999,48.5237,48.5999,17947.0
2023-04-10 13:50:00,51.03,51.04,50.92,50.93,16101.0,48.5999,48.6094,48.4951,48.5046,16101.0
2023-04-10 13:55:00,50.92,50.93,50.9,50.91,10107.0,48.4951,48.5046,48.4761,48.4856,10107.0
2023-04-10 14:00:00,50.91,50.92,50.86,50.9,16465.0,48.4856,48.4951,48.438,48.4761,16465.0
2023-04-10 14:05:00,50.9,50.92,50.89,50.91,12413.0,48.4761,48.4951,48.4665,48.4856,12413.0
2023-04-10 14:10:00,50.91,50.93,50.9,50.93,13954.0,48.4856,48.5046,48.4761,48.5046,13954.0
2023-04-10 14:15:00,50.93,50.96,50.92,50.96,19433.0,48.5046,48.5332,48.4951,48.5332,19433.0
2023-04-10 14:20:00,50.96,50.96,50.91,50.91,11960.0,48.5332,48.5332,48.4856,48.4856,11960.0
2023-04-10 14:25:00,50.91,50.91,50.87,50.88,11701.0,48.4856,48.4856,48.4475,48.457,11701.0
2023-04-10 14:30:00,50.88,50.95,50.87,50.91,16076.0,48.457,48.5237,48.4475,48.4856,16076.0
2023-04-10 14:35:00,50.91,50.93,50.88,50.93,13601.0,48.4856,48.5046,48.457,48.5046,13601.0
2023-04-10 14:40:00,50.93,50.94,50.87,50.89,18228.0,48.5046,48.5142,48.4475,48.4665,18228.0
2023-04-10 14:45:00,50.9,50.91,50.87,50.89,10416.0,48.4761,48.4856,48.4475,48.4665,10416.0
2023-04-10 14:50:00,50.89,50.92,50.87,50.9,17523.0,48.4665,48.4951,48.4475,48.4761,17523.0
2023-04-10 14:55:00,50.9,50.93,50.89,50.93,14272.0,48.4761,48.5046,48.4665,48.5046,14272.0
2023-04-10 15:00:00,50.93,51.01,50.93,51.0,20467.0,48.5046,48.5808,48.5046,48.5713,20467.0
2023-04-10 15:05:00,51.0,51.03,50.97,51.0,18136.0,48.5713,48.5999,48.5427,48.5713,18136.0
2023-04-10 15:10:00,51.0,51.01,50.98,50.98,15591.0,48.5713,48.5808,48.5522,48.5522,15591.0
2023-04-10 15:15:00,50.98,51.03,50.97,51.03,20522.0,48.5522,48.5999,48.5427,48.5999,20522.0
2023-04-10 15:20:00,51.03,51.03,50.95,51.0,27767.0,48.5999,48.5999,48.5237,48.5713,27767.0
2023-04-10 15:25:00,51.0,51.04,50.98,51.02,22571.0,48.5713,48.6094,48.5522,48.5903,22571.0
2023-04-10 15:30:00,51.02,51.08,51.01,51.07,30115.0,48.5903,48.6475,48.5808,48.638,30115.0
2023-04-10 15:35:00,51.07,51.08,51.0,51.03,35569.0,48.638,48.6475,48.5713,48.5999,35569.0
2023-04-10 15:40:00,51.03,51.07,51.02,51.04,24512.0,48.5999,48.638,48.5903,48.6094,24512.0
2023-04-10 15:45:00,51.04,51.1,51.02,51.06,53644.0,48.6094,48.6665,48.5903,48.6284,53644.0
2023-04-10 15:50:00,51.07,51.07,50.98,50.98,63120.0,48.638,48.638,48.5522,48.5522,63120.0
2023-04-10 15:55:00,50.98,51.11,50.96,51.11,212782.0,48.5522,48.6761,48.5332,48.6761,212782.0
2023-04-11 09:30:00,51.3,51.39,50.98,51.02,83291.0,48.857,48.9427,48.5522,48.5903,83291.0
2023-04-11 09:35:00,50.98,51.2,50.97,51.13,30374.0,48.5522,48.7618,48.5427,48.6951,30374.0
2023-04-11 09:40:00,51.11,51.21,51.03,51.19,30662.0,48.6761,48.7713,48.5999,48.7522,30662.0
2023-04-11 09:45:00,51.2,51.23,51.12,51.17,30105.0,48.7618,48.7903,48.6856,48.7332,30105.0
2023-04-11 09:50:00,51.17,51.17,51.05,51.12,22579.0,48.7332,48.7332,48.6189,48.6856,22579.0
2023-04-11 09:55:00,51.12,51.13,51.02,51.06,119817.0,48.6856,48.6951,48.5903,48.6284,119817.0
2023-04-11 10:00:00,51.05,51.1,50.98,51.07,19062.0,48.6189,48.6665,48.5522,48.638,19062.0
2023-04-11 10:05:00,51.08,51.26,51.07,51.24,23111.0,48.6475,48.8189,48.638,48.7999,23111.0
2023-04-11 10:10:00,51.24,51.32,51.17,51.29,26888.0,48.7999,48.8761,48.7332,48.8475,26888.0
2023-04-11 10:15:00,51.3,51.4,51.27,51.36,36456.0,48.857,48.9522,48.8284,48.9142,36456.0
2023-04-11 10:20:00,51.36,51.37,51.3,51.32,13886.0,48.9142,48.9237,48.857,48.8761,13886.0
2023-04-11 10:25:00,51.32,51.35,51.28,51.35,16332.0,48.8761,48.9046,48.838,48.9046,16332.0
2023-04-11 10:30:00,51.36,51.4,51.32,51.34,39975.0,48.9142,48.9522,48.8761,48.8951,39975.0
2023-04-11 10:35:00,51.32,51.33,51.2,51.24,22354.0,48.8761,48.8856,48.7618,48.7999,22354.0
2023-04-11 10:40:00,51.24,51.26,51.22,51.26,33409.0,48.7999,48.8189,48.7808,48.8189,33409.0
2023-04-11 10:45:00,51.25,51.25,51.14,51.17,102371.0,48.8094,48.8094,48.7046,48.7332,102371.0
2023-04-11 10:50:00,51.17,51.25,51.13,51.23,116121.0,48.7332,48.8094,48.6951,48.7903,116121.0
2023-04-11 10:55:00,51.26,51.3,51.24,51.29,49047.0,48.8189,48.857,48.7999,48.8475,49047.0
2023-04-11 11:00:00,51.29,51.44,51.29,51.34,44723.0,48.8475,48.9903,48.8475,48.8951,44723.0
2023-04-11 11:05:00,51.34,51.39,51.28,51.28,24901.0,48.8951,48.9427,48.838,48.838,24901.0
2023-04-11 11:10:00,51.28,51.31,51.25,51.31,15838.0,48.838,48.8665,48.8094,48.8665,15838.0
2023-04-11 11:15:00,51.31,51.35,51.27,51.35,26138.0,48.8665,48.9046,48.8284,48.9046,26138.0
2023-04-11 11:20:00,51.34,51.42,51.34,51.41,16483.0,48.8951,48.9713,48.8951,48.9618,16483.0
2023-04-11 11:25:00,51.41,51.42,51.31,51.35,14255.0,48.9618,48.9713,48.8665,48.9046,14255.0
2023-04-11 11:30:00,51.36,51.39,51.32,51.38,23346.0,48.9142,48.9427,48.8761,48.9332,23346.0
2023-04-11 11:35:00,51.38,51.47,51.38,51.46,13458.0,48.9332,49.0189,48.9332,49.0094,13458.0
2023-04-11 11:40:00,51.46,51.51,51.43,51.5,15389.0,49.0094,49.057,48.9808,49.0475,15389.0
2023-04-11 11:45:00,51.5,51.6,51.5,51.59,35525.0,49.0475,49.1427,49.0475,49.1332,35525.0
2023-04-11 11:50:00,51.58,51.58,51.5,51.52,18960.0,49.1237,49.1237,49.0475,49.0665,18960.0
2023-04-11 11:55:00,51.53,51.55,51.48,51.55,40789.0,49.0761,49.0951,49.0284,49.0951,40789.0
2023-04-11 12:00:00,51.54,51.54,51.45,51.48,31706.0,49.0856,49.0856,48.9999,49.0284,31706.0
2023-04-11 12:05:00,51.48,51.59,51.47,51.54,26465.0,49.0284,49.1332,49.0189,49.0856,26465.0
2023-04-11 12:10:00,51.55,51.6,51.54,51.54,23884.0,49.0951,49.1427,49.0856,49.0856,23884.0
2023-04-11 12:15:00,51.54,51.59,51.52,51.58,28617.0,49.0856,49.1332,49.0665,49.1237,28617.0
2023-04-11 12:20:00,51.58,51.59,51.53,51.55,19003.0,49.1237,49.1332,49.0761,49.0951,19003.0
2023-04-11 12:25:00,51.54,51.54,51.49,51.49,21652.0,49.0856,49.0856,49.038,49.038,21652.0
2023-04-11 12:30:00,51.49,51.55,51.48,51.54,24498.0,49.038,49.0951,49.0284,49.0856,24498.0
2023-04-11 12:35:00,51.54,51.57,51.43,51.47,33029.0,49.0856,49.1142,48.9808,49.0189,33029.0
2023-04-11 12:40:00,51.47,51.48,51.41,51.43,18359.0,49.0189,49.0284,48.9618,48.9808,18359.0
2023-04-11 12:45:00,51.42,51.42,51.36,51.41,14809.0,48.9713,48.9713,48.9142,48.9618,14809.0
2023-04-11 12:50:00,51.41,51.48,51.4,51.47,25133.0,48.9618,49.0284,48.9522,49.0189,25133.0
2023-04-11 12:55:00,51.47,51.54,51.45,51.52,25661.0,49.0189,49.0856,48.9999,49.0665,25661.0
2023-04-11 13:00:00,51.52,51.54,51.48,51.49,13305.0,49.0665,49.0856,49.0284,49.038,13305.0
2023-04-11 13:05:00,51.48,51.55,51.48,51.54,17268.0,49.0284,49.0951,49.0284,49.0856,17268.0
2023-04-11 13:10:00,51.54,51.58,51.52,51.55,15251.0,49.0856,49.1237,49.0665,49.0951,15251.0
2023-04-11 13:15:00,51.56,51.62,51.56,51.62,19551.0,49.1046,49.1618,49.1046,49.1618,19551.0
2023-04-11 13:20:00,51.62,51.63,51.57,51.6,33560.0,49.1618,49.1713,49.1142,49.1427,33560.0
2023-04-11 13:25:00,51.6,51.6,51.55,51.57,34573.0,49.1427,49.1427,49.0951,49.1142,34573.0
2023-04-11 13:30:00,51.57,51.59,51.53,51.57,27533.0,49.1142,49.1332,49.0761,49.1142,27533.0
2023-04-11 13:35:00,51.57,51.57,51.51,51.55,20165.0,49.1142,49.1142,49.057,49.0951,20165.0
2023-04-11 13:40:00,51.55,51.59,51.53,51.57,19966.0,49.0951,49.1332,49.0761,49.1142,19966.0
2023-04-11 13:45:00,51.59,51.59,51.54,51.59,23645.0,49.1332,49.1332,49.0856,49.1332,23645.0
2023-04-11 13:50:00,51.59,51.59,51.53,51.57,38627.0,49.1332,49.1332,49.0761,49.1142,38627.0
2023-04-11 13:55:00,51.58,51.58,51.54,51.58,20620.0,49.1237,49.1237,49.0856,49.1237,20620.0
2023-04-11 14:00:00,51.58,51.58,51.51,51.56,21517.0,49.1237,49.1237,49.057,49.1046,21517.0
2023-04-11 14:05:00,51.57,51.6,51.56,51.59,15968.0,49.1142,49.1427,49.1046,49.1332,15968.0
2023-04-11 14:10:00,51.6,51.61,51.56,51.61,19873.0,49.1427,49.1522,49.1046,49.1522,19873.0
2023-04-11 14:15:00,51.61,51.61,51.56,51.61,23965.0,49.1522,49.1522,49.1046,49.1522,23965.0
2023-04-11 14:20:00,51.6,51.66,51.59,51.6,21110.0,49.1427,49.1999,49.1332,49.1427,21110.0
2023-04-11 14:25:00,51.61,51.64,51.58,51.63,17735.0,49.1522,49.1808,49.1237,49.1713,17735.0
2023-04-11 14:30:00,51.65,51.66,51.59,51.63,76558.0,49.1903,49.1999,49.1332,49.1713,76558.0
2023-04-11 14:35:00,51.63,51.65,51.57,51.57,36045.0,49.1713,49.1903,49.1142,49.1142,36045.0
2023-04-11 14:40:00,51.58,51.61,51.55,51.6,29468.0,49.1237,49.1522,49.0951,49.1427,29468.0
2023-04-11 14:45:00,51.6,51.61,51.53,51.55,25144.0,49.1427,49.1522,49.0761,49.0951,25144.0
2023-04-11 14:50:00,51.56,51.57,51.54,51.57,21194.0,49.1046,49.1142,49.0856,49.1142,21194.0
2023-04-11 14:55:00,51.57,51.58,51.54,51.56,27485.0,49.1142,49.1237,49.0856,49.1046,27485.0
2023-04-11 15:00:00,51.55,51.56,51.51,51.55,23776.0,49.0951,49.1046,49.057,49.0951,23776.0
2023-04-11 15:05:00,51.55,51.56,51.47,51.52,38720.0,49.0951,49.1046,49.0189,49.0665,38720.0
2023-04-11 15:10:00,51.52,51.59,51.5,51.59,33239.0,49.0665,49.1332,49.0475,49.1332,33239.0
2023-04-11 15:15:00,51.59,51.6,51.53,51.57,37256.0,49.1332,49.1427,49.0761,49.1142,37256.0
2023-04-11 15:20:00,51.58,51.59,51.54,51.54,29766.0,49.1237,49.1332,49.0856,49.0856,29766.0
2023-04-11 15:25:00,51.54,51.59,51.54,51.56,72708.0,49.0856,49.1332,49.0856,49.1046,72708.0
2023-04-11 15:30:00,51.57,51.59,51.5,51.57,97715.0,49.1142,49.1332,49.0475,49.1142,97715.0
2023-04-11 15:35:00,51.57,51.62,51.54,51.61,87388.0,49.1142,49.1618,49.0856,49.1522,87388.0
2023-04-11 15:40:00,51.61,51.61,51.46,51.48,90174.0,49.1522,49.1522,49.0094,49.0284,90174.0
2023-04-11 15:45:00,51.48,51.48,51.25,51.27,116794.0,49.0284,49.0284,48.8094,48.8284,116794.0
2023-04-11 15:50:00,51.26,51.27,51.18,51.2,159001.0,48.8189,48.8284,48.7427,48.7618,159001.0
2023-04-11 15:55:00,51.19,51.24,51.13,51.2,451955.0,48.7522,48.7999,48.6951,48.7618,451955.0
2023-04-12 09:30:00,51.55,51.61,51.48,51.59,75868.0,49.0951,49.1522,49.0284,49.1332,75868.0
2023-04-12 09:35:00,51.59,51.9,51.56,51.77,27271.0,49.1332,49.4284,49.1046,49.3046,27271.0
2023-04-12 09:40:00,51.77,51.91,51.76,51.85,52202.0,49.3046,49.438,49.2951,49.3808,52202.0
2023-04-12 09:45:00,51.86,51.97,51.74,51.76,26479.0,49.3903,49.4951,49.2761,49.2951,26479.0
2023-04-12 09:50:00,51.76,51.78,51.51,51.73,22660.0,49.2951,49.3141,49.057,49.2665,22660.0
2023-04-12 09:55:00,51.77,51.8,51.61,51.66,46828.0,49.3046,49.3332,49.1522,49.1999,46828.0
2023-04-12 10:00:00,51.66,51.67,51.56,51.65,75239.0,49.1999,49.2094,49.1046,49.1903,75239.0
2023-04-12 10:05:00,51.65,51.67,51.54,51.56,25948.0,49.1903,49.2094,49.0856,49.1046,25948.0
2023-04-12 10:10:00,51.57,51.57,51.43,51.45,43246.0,49.1142,49.1142,48.9808,48.9999,43246.0
2023-04-12 10:15:00,51.45,51.48,51.38,51.39,24215.0,48.9999,49.0284,48.9332,48.9427,24215.0
2023-04-12 10:20:00,51.4,51.45,51.33,51.36,23388.0,48.9522,48.9999,48.8856,48.9142,23388.0
2023-04-12 10:25:00,51.36,51.36,51.22,51.3,31001.0,48.9142,48.9142,48.7808,48.857,31001.0
2023-04-12 10:30:00,51.3,51.34,51.23,51.31,30682.0,48.857,48.8951,48.7903,48.8665,30682.0
2023-04-12 10:35:00,51.3,51.31,51.16,51.27,15186.0,48.857,48.8665,48.7237,48.8284,15186.0
2023-04-12 10:40:00,51.27,51.29,51.11,51.11,27724.0,48.8284,48.8475,48.6761,48.6761,27724.0
2023-04-12 10:45:00,51.11,51.2,51.1,51.15,20767.0,48.6761,48.7618,48.6665,48.7142,20767.0
2023-04-12 10:50:00,51.15,51.26,51.14,51.19,20371.0,48.7142,48.8189,48.7046,48.7522,20371.0
2023-04-12 10:55:00,51.18,51.18,51.07,51.08,48710.0,48.7427,48.7427,48.638,48.6475,48710.0
2023-04-12 11:00:00,51.08,51.12,50.99,51.03,28942.0,48.6475,48.6856,48.5618,48.5999,28942.0
2023-04-12 11:05:00,51.02,51.06,50.93,50.96,30833.0,48.5903,48.6284,48.5046,48.5332,30833.0
2023-04-12 11:10:00,50.97,51.05,50.91,51.04,20992.0,48.5427,48.6189,48.4856,48.6094,20992.0
2023-04-12 11:15:00,51.05,51.06,51.01,51.04,25789.0,48.6189,48.6284,48.5808,48.6094,25789.0
2023-04-12 11:20:00,51.04,51.09,51.02,51.05,35776.0,48.6094,48.657,48.5903,48.6189,35776.0
2023-04-12 11:25:00,51.05,51.09,51.04,51.08,28386.0,48.6189,48.657,48.6094,48.6475,28386.0
2023-04-12 11:30:00,51.09,51.14,51.04,51.12,31161.0,48.657,48.7046,48.6094,48.6856,31161.0
2023-04-12 11:35:00,51.11,51.17,51.08,51.1,189372.0,48.6761,48.7332,48.6475,48.6665,189372.0
2023-04-12 11:40:00,51.09,51.24,51.08,51.23,22472.0,48.657,48.7999,48.6475,48.7903,22472.0
2023-04-12 11:45:00,51.24,51.27,51.2,51.27,30856.0,48.7999,48.8284,48.7618,48.8284,30856.0
2023-04-12 11:50:00,51.28,51.3,51.16,51.16,30326.0,48.838,48.857,48.7237,48.7237,30326.0
2023-04-12 11:55:00,51.17,51.17,51.09,51.15,39434.0,48.7332,48.7332,48.657,48.7142,39434.0
2023-04-12 12:00:00,51.15,51.33,51.13,51.29,45221.0,48.7142,48.8856,48.6951,48.8475,45221.0
2023-04-12 12:05:00,51.29,51.32,51.2,51.25,68726.0,48.8475,48.8761,48.7618,48.8094,68726.0
2023-04-12 12:10:00,51.25,51.27,51.22,51.24,17185.0,48.8094,48.8284,48.7808,48.7999,17185.0
2023-04-12 12:15:00,51.26,51.26,51.17,51.18,31768.0,48.8189,48.8189,48.7332,48.7427,31768.0
2023-04-12 12:20:00,51.17,51.27,51.17,51.25,24998.0,48.7332,48.8284,48.7332,48.8094,24998.0
2023-04-12 12:25:00,51.26,51.27,51.2,51.23,16419.0,48.8189,48.8284,48.7618,48.7903,16419.0
2023-04-12 12:30:00,51.23,51.31,51.23,51.3,18800.0,48.7903,48.8665,48.7903,48.857,18800.0
2023-04-12 12:35:00,51.29,51.3,51.27,51.27,11532.0,48.8475,48.857,48.8284,48.8284,11532.0
2023-04-12 12:40:00,51.27,51.28,51.2,51.24,16875.0,48.8284,48.838,48.7618,48.7999,16875.0
2023-04-12 12:45:00,51.25,51.3,51.24,51.26,14213.0,48.8094,48.857,48.7999,48.8189,14213.0
2023-04-12 12:50:00,51.27,51.29,51.24,51.26,14588.0,48.8284,48.8475,48.7999,48.8189,14588.0
2023-04-12 12:55:00,51.26,51.28,51.24,51.27,32279.0,48.8189,48.838,48.7999,48.8284,32279.0
2023-04-12 13:00:00,51.27,51.34,51.25,51.34,24488.0,48.8284,48.8951,48.8094,48.8951,24488.0
2023-04-12 13:05:00,51.34,51.36,51.3,51.35,28951.0,48.8951,48.9142,48.857,48.9046,28951.0
2023-04-12 13:10:00,51.35,51.42,51.33,51.38,20046.0,48.9046,48.9713,48.8856,48.9332,20046.0
2023-04-12 13:15:00,51.39,51.39,51.27,51.29,16551.0,48.9427,48.9427,48.8284,48.8475,16551.0
2023-04-12 13:20:00,51.28,51.35,51.28,51.29,22511.0,48.838,48.9046,48.838,48.8475,22511.0
2023-04-12 13:25:00,51.29,51.34,51.28,51.34,22431.0,48.8475,48.8951,48.838,48.8951,22431.0
2023-04-12 13:30:00,51.34,51.39,51.33,51.39,18111.0,48.8951,48.9427,48.8856,48.9427,18111.0
2023-04-12 13:35:00,51.38,51.4,51.35,51.37,27404.0,48.9332,48.9522,48.9046,48.9237,27404.0
2023-04-12 13:40:00,51.37,51.4,51.34,51.36,32273.0,48.9237,48.9522,48.8951,48.9142,32273.0
2023-04-12 13:45:00,51.35,51.35,51.29,51.3,25140.0,48.9046,48.9046,48.8475,48.857,25140.0
2023-04-12 13:50:00,51.28,51.34,51.28,51.31,14207.0,48.838,48.8951,48.838,48.8665,14207.0
2023-04-12 13:55:00,51.32,51.37,51.31,51.32,21100.0,48.8761,48.9237,48.8665,48.8761,21100.0
2023-04-12 14:00:00,51.32,51.47,51.31,51.45,35317.0,48.8761,49.0189,48.8665,48.9999,35317.0
2023-04-12 14:05:00,51.45,51.52,51.39,51.44,18617.0,48.9999,49.0665,48.9427,48.9903,18617.0
2023-04-12 14:10:00,51.44,51.61,51.41,51.61,25870.0,48.9903,49.1522,48.9618,49.1522,25870.0
2023-04-12 14:15:00,51.61,51.62,51.51,51.51,30943.0,49.1522,49.1618,49.057,49.057,30943.0
2023-04-12 14:20:00,51.52,51.54,51.45,51.48,27218.0,49.0665,49.0856,48.9999,49.0284,27218.0
2023-04-12 14:25:00,51.47,51.48,51.23,51.25,43302.0,49.0189,49.0284,48.7903,48.8094,43302.0
2023-04-12 14:30:00,51.26,51.26,51.15,51.2,23178.0,48.8189,48.8189,48.7142,48.7618,23178.0
2023-04-12 14:35:00,51.19,51.2,51.1,51.12,21397.0,48.7522,48.7618,48.6665,48.6856,21397.0
2023-04-12 14:40:00,51.11,51.21,51.09,51.16,127007.0,48.6761,48.7713,48.657,48.7237,127007.0
2023-04-12 14:45:00,51.17,51.18,51.07,51.1,45829.0,48.7332,48.7427,48.638,48.6665,45829.0
2023-04-12 14:50:00,51.11,51.2,51.09,51.2,20736.0,48.6761,48.7618,48.657,48.7618,20736.0
2023-04-12 14:55:00,51.2,51.24,51.17,51.2,27547.0,48.7618,48.7999,48.7332,48.7618,27547.0
2023-04-12 15:00:00,51.21,51.25,51.11,51.12,71016.0,48.7713,48.8094,48.6761,48.6856,71016.0
2023-04-12 15:05:00,51.13,51.18,51.12,51.14,36465.0,48.6951,48.7427,48.6856,48.7046,36465.0
2023-04-12 15:10:00,51.15,51.17,51.07,51.12,38440.0,48.7142,48.7332,48.638,48.6856,38440.0
2023-04-12 15:15:00,51.11,51.11,51.03,51.05,22684.0,48.6761,48.6761,48.5999,48.6189,22684.0
2023-04-12 15:20:00,51.06,51.13,51.04,51.07,132447.0,48.6284,48.6951,48.6094,48.638,132447.0
2023-04-12 15:25:00,51.08,51.11,51.06,51.08,16244.0,48.6475,48.6761,48.6284,48.6475,16244.0
2023-04-12 15:30:00,51.07,51.12,51.03,51.04,81577.0,48.638,48.6856,48.5999,48.6094,81577.0
2023-04-12 15:35:00,51.04,51.17,51.03,51.16,41330.0,48.6094,48.7332,48.5999,48.7237,41330.0
2023-04-12 15:40:00,51.15,51.16,51.1,51.14,28898.0,48.7142,48.7237,48.6665,48.7046,28898.0
2023-04-12 15:45:00,51.14,51.22,51.08,51.11,65754.0,48.7046,48.7808,48.6475,48.6761,65754.0
2023-04-12 15:50:00,51.11,51.17,51.09,51.13,54823.0,48.6761,48.7332,48.657,48.6951,54823.0
2023-04-12 15:55:00,51.13,51.32,51.04,51.32,259278.0,48.6951,48.8761,48.6094,48.8761,259278.0
2023-04-13 09:30:00,50.97,51.0,50.73,50.76,57511.0,48.5427,48.5713,48.3142,48.3427,57511.0
2023-04-13 09:35:00,50.77,50.85,50.54,50.85,58984.0,48.3522,48.4284,48.1332,48.4284,58984.0
2023-04-13 09:40:00,50.85,51.36,50.81,51.16,41298.0,48.4284,48.9142,48.3903,48.7237,41298.0
2023-04-13 09:45:00,51.12,51.23,51.1,51.17,28634.0,48.6856,48.7903,48.6665,48.7332,28634.0
2023-04-13 09:50:00,51.16,51.25,51.11,51.21,50226.0,48.7237,48.8094,48.6761,48.7713,50226.0
2023-04-13 09:55:00,51.2,51.27,51.18,51.22,16649.0,48.7618,48.8284,48.7427,48.7808,16649.0
2023-04-13 10:00:00,51.23,51.28,51.11,51.15,31900.0,48.7903,48.838,48.6761,48.7142,31900.0
2023-04-13 10:05:00,51.15,51.23,51.1,51.12,35061.0,48.7142,48.7903,48.6665,48.6856,35061.0
2023-04-13 10:10:00,51.12,51.33,51.11,51.25,30493.0,48.6856,48.8856,48.6761,48.8094,30493.0
2023-04-13 10:15:00,51.25,51.44,51.25,51.43,191733.0,48.8094,48.9903,48.8094,48.9808,191733.0
2023-04-13 10:20:00,51.43,51.46,51.36,51.46,58263.0,48.9808,49.0094,48.9142,49.0094,58263.0
2023-04-13 10:25:00,51.46,51.49,51.38,51.44,47836.0,49.0094,49.038,48.9332,48.9903,47836.0
2023-04-13 10:30:00,51.45,51.45,51.33,51.42,42675.0,48.9999,48.9999,48.8856,48.9713,42675.0
2023-04-13 10:35:00,51.41,51.49,51.38,51.44,55508.0,48.9618,49.038,48.9332,48.9903,55508.0
2023-04-13 10:40:00,51.44,51.44,51.33,51.39,48391.0,48.9903,48.9903,48.8856,48.9427,48391.0
2023-04-13 10:45:00,51.38,51.42,51.27,51.27,24729.0,48.9332,48.9713,48.8284,48.8284,24729.0
2023-04-13 10:50:00,51.28,51.4,51.27,51.36,32340.0,48.838,48.9522,48.8284,48.9142,32340.0
2023-04-13 10:55:00,51.35,51.4,51.32,51.34,20927.0,48.9046,48.9522,48.8761,48.8951,20927.0
2023-04-13 11:00:00,51.34,51.37,51.29,51.32,18847.0,48.8951,48.9237,48.8475,48.8761,18847.0
2023-04-13 11:05:00,51.33,51.35,51.29,51.31,67067.0,48.8856,48.9046,48.8475,48.8665,67067.0
2023-04-13 11:10:00,51.32,51.38,51.27,51.33,74586.0,48.8761,48.9332,48.8284,48.8856,74586.0
2023-04-13 11:15:00,51.34,51.47,51.31,51.47,45215.0,48.8951,49.0189,48.8665,49.0189,45215.0
2023-04-13 11:20:00,51.47,51.51,51.41,51.43,18045.0,49.0189,49.057,48.9618,48.9808,18045.0
2023-04-13 11:25:00,51.43,51.45,51.36,51.42,18311.0,48.9808,48.9999,48.9142,48.9713,18311.0
2023-04-13 11:30:00,51.41,51.47,51.39,51.43,16958.0,48.9618,49.0189,48.9427,48.9808,16958.0
2023-04-13 11:35:00,51.41,51.45,51.39,51.45,12626.0,48.9618,48.9999,48.9427,48.9999,12626.0
2023-04-13 11:40:00,51.45,51.47,51.42,51.45,20386.0,48.9999,49.0189,48.9713,48.9999,20386.0
2023-04-13 11:45:00,51.45,51.45,51.39,51.41,22989.0,48.9999,48.9999,48.9427,48.9618,22989.0
2023-04-13 11:50:00,51.4,51.42,51.33,51.33,20620.0,48.9522,48.9713,48.8856,48.8856,20620.0
2023-04-13 11:55:00,51.33,51.33,51.29,51.32,29154.0,48.8856,48.8856,48.8475,48.8761,29154.0
2023-04-13 12:00:00,51.33,51.4,51.32,51.37,33055.0,48.8856,48.9522,48.8761,48.9237,33055.0
2023-04-13 12:05:00,51.37,51.51,51.36,51.42,93545.0,48.9237,49.057,48.9142,48.9713,93545.0
2023-04-13 12:10:00,51.41,51.42,51.31,51.33,20085.0,48.9618,48.9713,48.8665,48.8856,20085.0
2023-04-13 12:15:00,51.34,51.38,51.32,51.37,27425.0,48.8951,48.9332,48.8761,48.9237,27425.0
2023-04-13 12:20:00,51.38,51.41,51.36,51.4,16922.0,48.9332,48.9618,48.9142,48.9522,16922.0
2023-04-13 12:25:00,51.4,51.4,51.31,51.34,16991.0,48.9522,48.9522,48.8665,48.8951,16991.0
2023-04-13 12:30:00,51.34,51.38,51.32,51.35,17565.0,48.8951,48.9332,48.8761,48.9046,17565.0
2023-04-13 12:35:00,51.36,51.4,51.35,51.38,16916.0,48.9142,48.9522,48.9046,48.9332,16916.0
2023-04-13 12:40:00,51.39,51.4,51.36,51.39,15376.0,48.9427,48.9522,48.9142,48.9427,15376.0
2023-04-13 12:45:00,51.39,51.46,51.39,51.45,16932.0,48.9427,49.0094,48.9427,48.9999,16932.0
2023-04-13 12:50:00,51.45,51.48,51.43,51.46,25490.0,48.9999,49.0284,48.9808,49.0094,25490.0
2023-04-13 12:55:00,51.46,51.49,51.43,51.48,40902.0,49.0094,49.038,48.9808,49.0284,40902.0
2023-04-13 13:00:00,51.48,51.57,51.44,51.56,70735.0,49.0284,49.1142,48.9903,49.1046,70735.0
2023-04-13 13:05:00,51.57,51.63,51.55,51.62,26758.0,49.1142,49.1713,49.0951,49.1618,26758.0
2023-04-13 13:10:00,51.61,51.69,51.6,51.64,25009.0,49.1522,49.2284,49.1427,49.1808,25009.0
2023-04-13 13:15:00,51.64,51.7,51.63,51.69,38497.0,49.1808,49.238,49.1713,49.2284,38497.0
2023-04-13 13:20:00,51.7,51.78,51.69,51.78,36060.0,49.238,49.3141,49.2284,49.3141,36060.0
2023-04-13 13:25:00,51.78,51.78,51.73,51.75,58430.0,49.3141,49.3141,49.2665,49.2856,58430.0
2023-04-13 13:30:00,51.75,51.77,51.65,51.68,95627.0,49.2856,49.3046,49.1903,49.2189,95627.0
2023-04-13 13:35:00,51.68,51.69,51.62,51.68,42665.0,49.2189,49.2284,49.1618,49.2189,42665.0
2023-04-13 13:40:00,51.67,51.77,51.65,51.73,34793.0,49.2094,49.3046,49.1903,49.2665,34793.0
2023-04-13 13:45:00,51.74,51.77,51.73,51.76,21013.0,49.2761,49.3046,49.2665,49.2951,21013.0
2023-04-13 13:50:00,51.76,51.81,51.74,51.76,23021.0,49.2951,49.3427,49.2761,49.2951,23021.0
2023-04-13 13:55:00,51.75,51.78,51.75,51.76,15427.0,49.2856,49.3141,49.2856,49.2951,15427.0
2023-04-13 14:00:00,51.76,51.79,51.7,51.71,23760.0,49.2951,49.3237,49.238,49.2475,23760.0
2023-04-13 14:05:00,51.7,51.73,51.66,51.7,24263.0,49.238,49.2665,49.1999,49.238,24263.0
2023-04-13 14:10:00,51.7,51.71,51.63,51.65,25587.0,49.238,49.2475,49.1713,49.1903,25587.0
2023-04-13 14:15:00,51.65,51.74,51.64,51.72,22318.0,49.1903,49.2761,49.1808,49.257,22318.0
2023-04-13 14:20:00,51.71,51.72,51.63,51.65,15997.0,49.2475,49.257,49.1713,49.1903,15997.0
2023-04-13 14:25:00,51.66,51.66,51.62,51.63,17240.0,49.1999,49.1999,49.1618,49.1713,17240.0
2023-04-13 14:30:00,51.63,51.67,51.62,51.63,23522.0,49.1713,49.2094,49.1618,49.1713,23522.0
2023-04-13 14:35:00,51.63,51.64,51.58,51.58,22038.0,49.1713,49.1808,49.1237,49.1237,22038.0
2023-04-13 14:40:00,51.59,51.68,51.58,51.68,18346.0,49.1332,49.2189,49.1237,49.2189,18346.0
2023-04-13 14:45:00,51.68,51.72,51.64,51.7,29637.0,49.2189,49.257,49.1808,49.238,29637.0
2023-04-13 14:50:00,51.7,51.72,51.67,51.7,16116.0,49.238,49.257,49.2094,49.238,16116.0
2023-04-13 14:55:00,51.71,51.77,51.71,51.77,15133.0,49.2475,49.3046,49.2475,49.3046,15133.0
2023-04-13 15:00:00,51.77,51.81,51.77,51.79,25241.0,49.3046,49.3427,49.3046,49.3237,25241.0
2023-04-13 15:05:00,51.79,51.79,51.75,51.77,22884.0,49.3237,49.3237,49.2856,49.3046,22884.0
2023-04-13 15:10:00,51.77,51.79,51.72,51.75,26450.0,49.3046,49.3237,49.257,49.2856,26450.0
2023-04-13 15:15:00,51.75,51.75,51.69,51.7,24496.0,49.2856,49.2856,49.2284,49.238,24496.0
2023-04-13 15:20:00,51.7,51.75,51.69,51.7,30215.0,49.238,49.2856,49.2284,49.238,30215.0
2023-04-13 15:25:00,51.7,51.76,51.69,51.75,39336.0,49.238,49.2951,49.2284,49.2856,39336.0
2023-04-13 15:30:00,51.75,51.76,51.67,51.68,26489.0,49.2856,49.2951,49.2094,49.2189,26489.0
2023-04-13 15:35:00,51.69,51.7,51.65,51.66,33216.0,49.2284,49.238,49.1903,49.1999,33216.0
2023-04-13 15:40:00,51.67,51.69,51.63,51.66,45523.0,49.2094,49.2284,49.1713,49.1999,45523.0
2023-04-13 15:45:00,51.66,51.67,51.58,51.6,93826.0,49.1999,49.2094,49.1237,49.1427,93826.0
2023-04-13 15:50:00,51.6,51.63,51.57,51.62,68900.0,49.1427,49.1713,49.1142,49.1618,68900.0
2023-04-13 15:55:00,51.61,51.68,51.58,51.63,263468.0,49.1522,49.2189,49.1237,49.1713,263468.0
2023-04-14 09:30:00,52.02,52.4,52.02,52.15,146197.0,49.5427,49.9046,49.5427,49.6665,146197.0
2023-04-14 09:35:00,52.16,52.24,51.85,51.86,30692.0,49.6761,49.7522,49.3808,49.3903,30692.0
2023-04-14 09:40:00,51.86,51.86,51.44,51.55,48689.0,49.3903,49.3903,48.9903,49.0951,48689.0
2023-04-14 09:45:00,51.54,51.88,51.38,51.82,52347.0,49.0856,49.4094,48.9332,49.3522,52347.0
2023-04-14 09:50:00,51.85,51.88,51.69,51.73,19904.0,49.3808,49.4094,49.2284,49.2665,19904.0
2023-04-14 09:55:00,51.74,51.97,51.73,51.91,21669.0,49.2761,49.4951,49.2665,49.438,21669.0
2023-04-14 10:00:00,51.87,51.89,51.74,51.8,18172.0,49.3999,49.4189,49.2761,49.3332,18172.0
2023-04-14 10:05:00,51.8,51.8,51.43,51.47,58184.0,49.3332,49.3332,48.9808,49.0189,58184.0
2023-04-14 10:10:00,51.47,51.51,51.28,51.34,75261.0,49.0189,49.057,48.838,48.8951,75261.0
2023-04-14 10:15:00,51.33,51.59,51.33,51.44,27255.0,48.8856,49.1332,48.8856,48.9903,27255.0
2023-04-14 10:20:00,51.49,51.58,51.48,51.52,15745.0,49.038,49.1237,49.0284,49.0665,15745.0
2023-04-14 10:25:00,51.55,51.56,51.36,51.37,44594.0,49.0951,49.1046,48.9142,48.9237,44594.0
2023-04-14 10:30:00,51.38,51.38,51.27,51.35,53280.0,48.9332,48.9332,48.8284,48.9046,53280.0
2023-04-14 10:35:00,51.35,51.65,51.28,51.65,17739.0,48.9046,49.1903,48.838,49.1903,17739.0
2023-04-14 10:40:00,51.64,51.64,51.43,51.58,22004.0,49.1808,49.1808,48.9808,49.1237,22004.0
2023-04-14 10:45:00,51.58,51.6,51.49,51.49,10616.0,49.1237,49.1427,49.038,49.038,10616.0
2023-04-14 10:50:00,51.47,51.54,51.45,51.45,15889.0,49.0189,49.0856,48.9999,48.9999,15889.0
2023-04-14 10:55:00,51.46,51.59,51.44,51.56,20192.0,49.0094,49.1332,48.9903,49.1046,20192.0
2023-04-14 11:00:00,51.56,51.57,51.47,51.54,17326.0,49.1046,49.1142,49.0189,49.0856,17326.0
2023-04-14 11:05:00,51.53,51.53,51.44,51.48,15424.0,49.0761,49.0761,48.9903,49.0284,15424.0
2023-04-14 11:10:00,51.48,51.56,51.44,51.46,15716.0,49.0284,49.1046,48.9903,49.0094,15716.0
2023-04-14 11:15:00,51.45,51.52,51.35,51.52,24695.0,48.9999,49.0665,48.9046,49.0665,24695.0
2023-04-14 11:20:00,51.52,51.57,51.44,51.5,20595.0,49.0665,49.1142,48.9903,49.0475,20595.0
2023-04-14 11:25:00,51.49,51.52,51.46,51.52,13414.0,49.038,49.0665,49.0094,49.0665,13414.0
2023-04-14 11:30:00,51.51,51.53,51.46,51.52,15212.0,49.057,49.0761,49.0094,49.0665,15212.0
2023-04-14 11:35:00,51.52,51.58,51.5,51.55,12102.0,49.0665,49.1237,49.0475,49.0951,12102.0
2023-04-14 11:40:00,51.55,51.57,51.5,51.55,18084.0,49.0951,49.1142,49.0475,49.0951,18084.0
2023-04-14 11:45:00,51.55,51.59,51.49,51.54,18864.0,49.0951,49.1332,49.038,49.0856,18864.0
2023-04-14 11:50:00,51.54,51.54,51.45,51.48,12781.0,49.0856,49.0856,48.9999,49.0284,12781.0
2023-04-14 11:55:00,51.49,51.53,51.46,51.53,10855.0,49.038,49.0761,49.0094,49.0761,10855.0
2023-04-14 12:00:00,51.53,51.61,51.51,51.55,19995.0,49.0761,49.1522,49.057,49.0951,19995.0
2023-04-14 12:05:00,51.55,51.6,51.42,51.43,14875.0,49.0951,49.1427,48.9713,48.9808,14875.0
2023-04-14 12:10:00,51.43,51.44,51.35,51.37,14181.0,48.9808,48.9903,48.9046,48.9237,14181.0
2023-04-14 12:15:00,51.38,51.4,51.29,51.29,10499.0,48.9332,48.9522,48.8475,48.8475,10499.0
2023-04-14 12:20:00,51.29,51.3,51.24,51.27,9205.0,48.8475,48.857,48.7999,48.8284,9205.0
2023-04-14 12:25:00,51.27,51.32,51.21,51.22,26322.0,48.8284,48.8761,48.7713,48.7808,26322.0
2023-04-14 12:30:00,51.22,51.25,51.18,51.23,23708.0,48.7808,48.8094,48.7427,48.7903,23708.0
2023-04-14 12:35:00,51.24,51.3,51.21,51.24,31470.0,48.7999,48.857,48.7713,48.7999,31470.0
2023-04-14 12:40:00,51.23,51.31,51.22,51.3,13008.0,48.7903,48.8665,48.7808,48.857,13008.0
2023-04-14 12:45:00,51.3,51.34,51.26,51.3,16119.0,48.857,48.8951,48.8189,48.857,16119.0
2023-04-14 12:50:00,51.28,51.31,51.26,51.27,10733.0,48.838,48.8665,48.8189,48.8284,10733.0
2023-04-14 12:55:00,51.26,51.31,51.24,51.27,13412.0,48.8189,48.8665,48.7999,48.8284,13412.0
2023-04-14 13:00:00,51.28,51.39,51.27,51.39,9857.0,48.838,48.9427,48.8284,48.9427,9857.0
2023-04-14 13:05:00,51.38,51.41,51.35,51.37,9649.0,48.9332,48.9618,48.9046,48.9237,9649.0
2023-04-14 13:10:00,51.37,51.39,51.35,51.39,8371.0,48.9237,48.9427,48.9046,48.9427,8371.0
2023-04-14 13:15:00,51.39,51.46,51.39,51.44,11960.0,48.9427,49.0094,48.9427,48.9903,11960.0
2023-04-14 13:20:00,51.44,51.45,51.4,51.44,13199.0,48.9903,48.9999,48.9522,48.9903,13199.0
2023-04-14 13:25:00,51.44,51.44,51.37,51.38,9266.0,48.9903,48.9903,48.9237,48.9332,9266.0
2023-04-14 13:30:00,51.37,51.37,51.29,51.3,11267.0,48.9237,48.9237,48.8475,48.857,11267.0
2023-04-14 13:35:00,51.29,51.29,51.15,51.16,13783.0,48.8475,48.8475,48.7142,48.7237,13783.0
2023-04-14 13:40:00,51.16,51.22,51.15,51.16,10740.0,48.7237,48.7808,48.7142,48.7237,10740.0
2023-04-14 13:45:00,51.16,51.23,51.13,51.2,12946.0,48.7237,48.7903,48.6951,48.7618,12946.0
2023-04-14 13:50:00,51.21,51.23,51.19,51.21,9304.0,48.7713,48.7903,48.7522,48.7713,9304.0
2023-04-14 13:55:00,51.22,51.27,51.21,51.27,11291.0,48.7808,48.8284,48.7713,48.8284,11291.0
2023-04-14 14:00:00,51.27,51.31,51.2,51.22,16560.0,48.8284,48.8665,48.7618,48.7808,16560.0
2023-04-14 14:05:00,51.22,51.31,51.17,51.28,14682.0,48.7808,48.8665,48.7332,48.838,14682.0
2023-04-14 14:10:00,51.28,51.29,51.17,51.19,19042.0,48.838,48.8475,48.7332,48.7522,19042.0
2023-04-14 14:15:00,51.2,51.23,51.12,51.14,13504.0,48.7618,48.7903,48.6856,48.7046,13504.0
2023-04-14 14:20:00,51.14,51.16,51.1,51.12,16328.0,48.7046,48.7237,48.6665,48.6856,16328.0
2023-04-14 14:25:00,51.11,51.19,51.07,51.19,16677.0,48.6761,48.7522,48.638,48.7522,16677.0
2023-04-14 14:30:00,51.18,51.26,51.18,51.22,14832.0,48.7427,48.8189,48.7427,48.7808,14832.0
2023-04-14 14:35:00,51.22,51.23,51.15,51.17,13384.0,48.7808,48.7903,48.7142,48.7332,13384.0
2023-04-14 14:40:00,51.16,51.19,51.13,51.19,18261.0,48.7237,48.7522,48.6951,48.7522,18261.0
2023-04-14 14:45:00,51.19,51.2,51.12,51.16,13382.0,48.7522,48.7618,48.6856,48.7237,13382.0
2023-04-14 14:50:00,51.17,51.17,51.1,51.12,12637.0,48.7332,48.7332,48.6665,48.6856,12637.0
2023-04-14 14:55:00,51.12,51.17,51.12,51.15,15733.0,48.6856,48.7332,48.6856,48.7142,15733.0
2023-04-14 15:00:00,51.14,51.15,51.04,51.05,28871.0,48.7046,48.7142,48.6094,48.6189,28871.0
2023-04-14 15:05:00,51.05,51.08,51.01,51.01,31696.0,48.6189,48.6475,48.5808,48.5808,31696.0
2023-04-14 15:10:00,51.01,51.06,50.98,51.06,20380.0,48.5808,48.6284,48.5522,48.6284,20380.0
2023-04-14 15:15:00,51.07,51.08,50.94,51.04,33130.0,48.638,48.6475,48.5142,48.6094,33130.0
2023-04-14 15:20:00,51.04,51.19,51.04,51.18,23408.0,48.6094,48.7522,48.6094,48.7427,23408.0
2023-04-14 15:25:00,51.2,51.26,51.19,51.23,25290.0,48.7618,48.8189,48.7522,48.7903,25290.0
2023-04-14 15:30:00,51.25,51.31,51.24,51.3,39663.0,48.8094,48.8665,48.7999,48.857,39663.0
2023-04-14 15:35:00,51.3,51.39,51.28,51.39,36499.0,48.857,48.9427,48.838,48.9427,36499.0
2023-04-14 15:40:00,51.39,51.45,51.35,51.41,29245.0,48.9427,48.9999,48.9046,48.9618,29245.0
2023-04-14 15:45:00,51.41,51.45,51.35,51.41,44523.0,48.9618,48.9999,48.9046,48.9618,44523.0
2023-04-14 15:50:00,51.41,51.43,51.33,51.41,56963.0,48.9618,48.9808,48.8856,48.9618,56963.0
2023-04-14 15:55:00,51.41,51.52,51.39,51.44,179682.0,48.9618,49.0665,48.9427,48.9903,179682.0
2023-04-17 09:30:00,51.16,51.31,50.94,50.95,66565.0,48.7237,48.8665,48.5142,48.5237,66565.0
2023-04-17 09:35:00,50.92,50.96,50.69,50.78,32080.0,48.4951,48.5332,48.2761,48.3618,32080.0
2023-04-17 09:40:00,50.76,51.14,50.74,51.14,38598.0,48.3427,48.7046,48.3237,48.7046,38598.0
2023-04-17 09:45:00,51.13,51.3,51.11,51.26,18366.0,48.6951,48.857,48.6761,48.8189,18366.0
2023-04-17 09:50:00,51.27,51.55,51.24,51.5,23645.0,48.8284,49.0951,48.7999,49.0475,23645.0
2023-04-17 09:55:00,51.5,51.64,51.5,51.58,36446.0,49.0475,49.1808,49.0475,49.1237,36446.0
2023-04-17 10:00:00,51.59,51.67,51.5,51.67,57107.0,49.1332,49.2094,49.0475,49.2094,57107.0
2023-04-17 10:05:00,51.66,51.68,51.47,51.5,32997.0,49.1999,49.2189,49.0189,49.0475,32997.0
2023-04-17 10:10:00,51.48,51.51,51.28,51.34,19798.0,49.0284,49.057,48.838,48.8951,19798.0
2023-04-17 10:15:00,51.35,51.39,51.27,51.39,17962.0,48.9046,48.9427,48.8284,48.9427,17962.0
2023-04-17 10:20:00,51.39,51.44,51.3,51.37,15123.0,48.9427,48.9903,48.857,48.9237,15123.0
2023-04-17 10:25:00,51.36,51.49,51.36,51.38,58031.0,48.9142,49.038,48.9142,48.9332,58031.0
2023-04-17 10:30:00,51.38,51.49,51.37,51.45,51972.0,48.9332,49.038,48.9237,48.9999,51972.0
2023-04-17 10:35:00,51.44,51.45,51.31,51.32,31715.0,48.9903,48.9999,48.8665,48.8761,31715.0
2023-04-17 10:40:00,51.32,51.32,51.22,51.25,23851.0,48.8761,48.8761,48.7808,48.8094,23851.0
2023-04-17 10:45:00,51.23,51.28,51.21,51.25,20424.0,48.7903,48.838,48.7713,48.8094,20424.0
2023-04-17 10:50:00,51.27,51.32,51.21,51.27,31869.0,48.8284,48.8761,48.7713,48.8284,31869.0
2023-04-17 10:55:00,51.29,51.29,51.19,51.23,27842.0,48.8475,48.8475,48.7522,48.7903,27842.0
2023-04-17 11:00:00,51.22,51.25,51.11,51.16,24554.0,48.7808,48.8094,48.6761,48.7237,24554.0
2023-04-17 11:05:00,51.16,51.18,51.1,51.14,16113.0,48.7237,48.7427,48.6665,48.7046,16113.0
2023-04-17 11:10:00,51.15,51.26,51.14,51.23,23346.0,48.7142,48.8189,48.7046,48.7903,23346.0
2023-04-17 11:15:00,51.24,51.41,51.23,51.4,23203.0,48.7999,48.9618,48.7903,48.9522,23203.0
2023-04-17 11:20:00,51.39,51.48,51.39,51.48,23524.0,48.9427,49.0284,48.9427,49.0284,23524.0
2023-04-17 11:25:00,51.48,51.52,51.41,51.45,34363.0,49.0284,49.0665,48.9618,48.9999,34363.0
2023-04-17 11:30:00,51.45,51.57,51.43,51.51,26234.0,48.9999,49.1142,48.9808,49.057,26234.0
2023-04-17 11:35:00,51.51,51.54,51.41,51.44,18276.0,49.057,49.0856,48.9618,48.9903,18276.0
2023-04-17 11:40:00,51.44,51.52,51.42,51.44,19964.0,48.9903,49.0665,48.9713,48.9903,19964.0
2023-04-17 11:45:00,51.44,51.56,51.43,51.55,21014.0,48.9903,49.1046,48.9808,49.0951,21014.0
2023-04-17 11:50:00,51.55,51.65,51.55,51.65,23615.0,49.0951,49.1903,49.0951,49.1903,23615.0
2023-04-17 11:55:00,51.65,51.66,51.58,51.59,14900.0,49.1903,49.1999,49.1237,49.1332,14900.0
2023-04-17 12:00:00,51.6,51.63,51.57,51.62,29968.0,49.1427,49.1713,49.1142,49.1618,29968.0
2023-04-17 12:05:00,51.64,51.66,51.61,51.66,16660.0,49.1808,49.1999,49.1522,49.1999,16660.0
2023-04-17 12:10:00,51.65,51.68,51.61,51.65,18556.0,49.1903,49.2189,49.1522,49.1903,18556.0
2023-04-17 12:15:00,51.65,51.65,51.59,51.61,23642.0,49.1903,49.1903,49.1332,49.1522,23642.0
2023-04-17 12:20:00,51.61,51.73,51.6,51.72,35292.0,49.1522,49.2665,49.1427,49.257,35292.0
2023-04-17 12:25:00,51.72,51.74,51.67,51.7,168064.0,49.257,49.2761,49.2094,49.238,168064.0
2023-04-17 12:30:00,51.72,51.73,51.67,51.72,110109.0,49.257,49.2665,49.2094,49.257,110109.0
2023-04-17 12:35:00,51.71,51.72,51.64,51.65,38755.0,49.2475,49.257,49.1808,49.1903,38755.0
2023-04-17 12:40:00,51.64,51.66,51.56,51.57,14570.0,49.1808,49.1999,49.1046,49.1142,14570.0
2023-04-17 12:45:00,51.58,51.61,51.51,51.55,13651.0,49.1237,49.1522,49.057,49.0951,13651.0
2023-04-17 12:50:00,51.55,51.55,51.42,51.42,34152.0,49.0951,49.0951,48.9713,48.9713,34152.0
2023-04-17 12:55:00,51.41,51.45,51.38,51.4,12035.0,48.9618,48.9999,48.9332,48.9522,12035.0
2023-04-17 13:00:00,51.4,51.41,51.27,51.29,60024.0,48.9522,48.9618,48.8284,48.8475,60024.0
2023-04-17 13:05:00,51.28,51.28,51.18,51.26,34706.0,48.838,48.838,48.7427,48.8189,34706.0
2023-04-17 13:10:00,51.26,51.38,51.25,51.37,20970.0,48.8189,48.9332,48.8094,48.9237,20970.0
2023-04-17 13:15:00,51.38,51.42,51.35,51.41,16687.0,48.9332,48.9713,48.9046,48.9618,16687.0
2023-04-17 13:20:00,51.41,51.48,51.41,51.47,18297.0,48.9618,49.0284,48.9618,49.0189,18297.0
2023-04-17 13:25:00,51.48,51.49,51.45,51.48,12606.0,49.0284,49.038,48.9999,49.0284,12606.0
2023-04-17 13:30:00,51.48,51.5,51.45,51.47,14313.0,49.0284,49.0475,48.9999,49.0189,14313.0
2023-04-17 13:35:00,51.47,51.52,51.47,51.51,16253.0,49.0189,49.0665,49.0189,49.057,16253.0
2023-04-17 13:40:00,51.5,51.54,51.45,51.49,16007.0,49.0475,49.0856,48.9999,49.038,16007.0
2023-04-17 13:45:00,51.49,51.5,51.45,51.48,13049.0,49.038,49.0475,48.9999,49.0284,13049.0
2023-04-17 13:50:00,51.47,51.49,51.43,51.43,14189.0,49.0189,49.038,48.9808,48.9808,14189.0
2023-04-17 13:55:00,51.43,51.46,51.41,51.44,21096.0,48.9808,49.0094,48.9618,48.9903,21096.0
2023-04-17 14:00:00,51.44,51.44,51.39,51.41,14041.0,48.9903,48.9903,48.9427,48.9618,14041.0
2023-04-17 14:05:00,51.41,51.49,51.4,51.47,9924.0,48.9618,49.038,48.9522,49.0189,9924.0
2023-04-17 14:10:00,51.48,51.56,51.45,51.55,10551.0,49.0284,49.1046,48.9999,49.0951,10551.0
2023-04-17 14:15:00,51.55,51.56,51.5,51.51,29869.0,49.0951,49.1046,49.0475,49.057,29869.0
2023-04-17 14:20:00,51.52,51.52,51.46,51.47,20860.0,49.0665,49.0665,49.0094,49.0189,20860.0
2023-04-17 14:25:00,51.48,51.5,51.44,51.48,15994.0,49.0284,49.0475,48.9903,49.0284,15994.0
2023-04-17 14:30:00,51.49,51.52,51.48,51.5,20186.0,49.038,49.0665,49.0284,49.0475,20186.0
2023-04-17 14:35:00,51.5,51.52,51.49,51.52,18948.0,49.0475,49.0665,49.038,49.0665,18948.0
2023-04-17 14:40:00,51.52,51.57,51.5,51.56,16217.0,49.0665,49.1142,49.0475,49.1046,16217.0
2023-04-17 14:45:00,51.57,51.66,51.53,51.66,90078.0,49.1142,49.1999,49.0761,49.1999,90078.0
2023-04-17 14:50:00,51.66,51.7,51.64,51.68,64507.0,49.1999,49.238,49.1808,49.2189,64507.0
2023-04-17 14:55:00,51.69,51.75,51.6,51.7,65699.0,49.2284,49.2856,49.1427,49.238,65699.0
2023-04-17 15:00:00,51.7,51.82,51.69,51.8,50669.0,49.238,49.3522,49.2284,49.3332,50669.0
2023-04-17 15:05:00,51.8,51.88,51.8,51.86,14300.0,49.3332,49.4094,49.3332,49.3903,14300.0
2023-04-17 15:10:00,51.88,51.92,51.88,51.89,23107.0,49.4094,49.4475,49.4094,49.4189,23107.0
2023-04-17 15:15:00,51.89,51.91,51.81,51.85,38153.0,49.4189,49.438,49.3427,49.3808,38153.0
2023-04-17 15:20:00,51.85,51.87,51.79,51.81,36787.0,49.3808,49.3999,49.3237,49.3427,36787.0
2023-04-17 15:25:00,51.8,51.83,51.77,51.82,17134.0,49.3332,49.3618,49.3046,49.3522,17134.0
2023-04-17 15:30:00,51.8,51.81,51.73,51.75,63226.0,49.3332,49.3427,49.2665,49.2856,63226.0
2023-04-17 15:35:00,51.75,51.76,51.68,51.69,68667.0,49.2856,49.2951,49.2189,49.2284,68667.0
2023-04-17 15:40:00,51.68,51.72,51.67,51.67,68993.0,49.2189,49.257,49.2094,49.2094,68993.0
2023-04-17 15:45:00,51.68,51.71,51.65,51.7,87402.0,49.2189,49.2475,49.1903,49.238,87402.0
2023-04-17 15:50:00,51.7,51.92,51.7,51.89,155039.0,49.238,49.4475,49.238,49.4189,155039.0
2023-04-17 15:55:00,51.89,51.99,51.84,51.93,467003.0,49.4189,49.5141,49.3713,49.457,467003.0
2023-04-18 09:30:00,52.17,52.17,51.97,52.07,57126.0,49.6856,49.6856,49.4951,49.5903,57126.0
2023-04-18 09:35:00,52.1,52.22,51.98,52.18,23526.0,49.6189,49.7332,49.5046,49.6951,23526.0
2023-04-18 09:40:00,52.17,52.22,52.11,52.18,17854.0,49.6856,49.7332,49.6284,49.6951,17854.0
2023-04-18 09:45:00,52.17,52.19,52.0,52.0,56092.0,49.6856,49.7046,49.5237,49.5237,56092.0
2023-04-18 09:50:00,52.0,52.03,51.87,51.92,11685.0,49.5237,49.5522,49.3999,49.4475,11685.0
2023-04-18 09:55:00,51.94,51.94,51.85,51.86,11560.0,49.4665,49.4665,49.3808,49.3903,11560.0
2023-04-18 10:00:00,51.88,51.94,51.86,51.91,17092.0,49.4094,49.4665,49.3903,49.438,17092.0
2023-04-18 10:05:00,51.91,51.97,51.87,51.97,17926.0,49.438,49.4951,49.3999,49.4951,17926.0
2023-04-18 10:10:00,51.98,51.98,51.87,51.91,17675.0,49.5046,49.5046,49.3999,49.438,17675.0
2023-04-18 10:15:00,51.92,52.1,51.92,52.08,18149.0,49.4475,49.6189,49.4475,49.5999,18149.0
2023-04-18 10:20:00,52.08,52.15,52.06,52.15,10614.0,49.5999,49.6665,49.5808,49.6665,10614.0
2023-04-18 10:25:00,52.14,52.15,51.98,51.98,12926.0,49.657,49.6665,49.5046,49.5046,12926.0
2023-04-18 10:30:00,51.97,51.99,51.86,51.96,13595.0,49.4951,49.5141,49.3903,49.4856,13595.0
2023-04-18 10:35:00,51.96,51.99,51.91,51.95,34629.0,49.4856,49.5141,49.438,49.4761,34629.0
2023-04-18 10:40:00,51.96,52.05,51.96,52.01,9320.0,49.4856,49.5713,49.4856,49.5332,9320.0
2023-04-18 10:45:00,52.01,52.03,51.94,51.94,10228.0,49.5332,49.5522,49.4665,49.4665,10228.0
2023-04-18 10:50:00,51.95,51.95,51.86,51.9,13287.0,49.4761,49.4761,49.3903,49.4284,13287.0
2023-04-18 10:55:00,51.9,51.91,51.85,51.9,15037.0,49.4284,49.438,49.3808,49.4284,15037.0
2023-04-18 11:00:00,51.91,51.97,51.91,51.93,12938.0,49.438,49.4951,49.438,49.457,12938.0
2023-04-18 11:05:00,51.96,51.99,51.9,51.9,8611.0,49.4856,49.5141,49.4284,49.4284,8611.0
2023-04-18 11:10:00,51.89,51.98,51.88,51.94,12685.0,49.4189,49.5046,49.4094,49.4665,12685.0
2023-04-18 11:15:00,51.94,51.96,51.91,51.93,11709.0,49.4665,49.4856,49.438,49.457,11709.0
2023-04-18 11:20:00,51.92,51.97,51.88,51.95,9165.0,49.4475,49.4951,49.4094,49.4761,9165.0
2023-04-18 11:25:00,51.96,52.05,51.95,52.05,11375.0,49.4856,49.5713,49.4761,49.5713,11375.0
2023-04-18 11:30:00,52.05,52.17,51.99,52.16,17265.0,49.5713,49.6856,49.5141,49.6761,17265.0
2023-04-18 11:35:00,52.16,52.21,52.14,52.15,41646.0,49.6761,49.7237,49.657,49.6665,41646.0
2023-04-18 11:40:00,52.15,52.24,52.14,52.24,28468.0,49.6665,49.7522,49.657,49.7522,28468.0
2023-04-18 11:45:00,52.25,52.3,52.22,52.29,24346.0,49.7618,49.8094,49.7332,49.7999,24346.0
2023-04-18 11:50:00,52.28,52.28,52.24,52.26,22699.0,49.7903,49.7903,49.7522,49.7713,22699.0
2023-04-18 11:55:00,52.26,52.26,52.21,52.23,28867.0,49.7713,49.7713,49.7237,49.7427,28867.0
2023-04-18 12:00:00,52.23,52.3,52.19,52.29,26606.0,49.7427,49.8094,49.7046,49.7999,26606.0
2023-04-18 12:05:00,52.3,52.35,52.26,52.35,14274.0,49.8094,49.857,49.7713,49.857,14274.0
2023-04-18 12:10:00,52.35,52.43,52.34,52.42,43873.0,49.857,49.9332,49.8475,49.9237,43873.0
2023-04-18 12:15:00,52.43,52.44,52.35,52.4,19050.0,49.9332,49.9427,49.857,49.9046,19050.0
2023-04-18 12:20:00,52.4,52.4,52.33,52.35,11329.0,49.9046,49.9046,49.838,49.857,11329.0
2023-04-18 12:25:00,52.36,52.39,52.33,52.35,19182.0,49.8665,49.8951,49.838,49.857,19182.0
2023-04-18 12:30:00,52.36,52.43,52.32,52.43,27088.0,49.8665,49.9332,49.8284,49.9332,27088.0
2023-04-18 12:35:00,52.43,52.46,52.4,52.43,43697.0,49.9332,49.9618,49.9046,49.9332,43697.0
2023-04-18 12:40:00,52.43,52.46,52.41,52.43,12943.0,49.9332,49.9618,49.9141,49.9332,12943.0
2023-04-18 12:45:00,52.43,52.47,52.42,52.44,20390.0,49.9332,49.9713,49.9237,49.9427,20390.0
2023-04-18 12:50:00,52.44,52.46,52.26,52.27,16191.0,49.9427,49.9618,49.7713,49.7808,16191.0
2023-04-18 12:55:00,52.27,52.3,52.25,52.27,10104.0,49.7808,49.8094,49.7618,49.7808,10104.0
2023-04-18 13:00:00,52.26,52.27,52.24,52.25,13980.0,49.7713,49.7808,49.7522,49.7618,13980.0
2023-04-18 13:05:00,52.26,52.32,52.25,52.32,24716.0,49.7713,49.8284,49.7618,49.8284,24716.0
2023-04-18 13:10:00,52.3,52.35,52.3,52.31,14491.0,49.8094,49.857,49.8094,49.8189,14491.0
2023-04-18 13:15:00,52.3,52.3,52.26,52.28,10603.0,49.8094,49.8094,49.7713,49.7903,10603.0
2023-04-18 13:20:00,52.27,52.27,52.21,52.23,12545.0,49.7808,49.7808,49.7237,49.7427,12545.0
2023-04-18 13:25:00,52.23,52.23,52.18,52.18,8608.0,49.7427,49.7427,49.6951,49.6951,8608.0
2023-04-18 13:30:00,52.17,52.26,52.17,52.25,26862.0,49.6856,49.7713,49.6856,49.7618,26862.0
2023-04-18 13:35:00,52.25,52.31,52.24,52.29,22988.0,49.7618,49.8189,49.7522,49.7999,22988.0
2023-04-18 13:40:00,52.29,52.3,52.27,52.3,10241.0,49.7999,49.8094,49.7808,49.8094,10241.0
2023-04-18 13:45:00,52.3,52.34,52.28,52.31,25799.0,49.8094,49.8475,49.7903,49.8189,25799.0
2023-04-18 13:50:00,52.32,52.33,52.28,52.32,10440.0,49.8284,49.838,49.7903,49.8284,10440.0
2023-04-18 13:55:00,52.31,52.34,52.29,52.33,24554.0,49.8189,49.8475,49.7999,49.838,24554.0
2023-04-18 14:00:00,52.34,52.4,52.34,52.39,16695.0,49.8475,49.9046,49.8475,49.8951,16695.0
2023-04-18 14:05:00,52.39,52.42,52.36,52.41,43266.0,49.8951,49.9237,49.8665,49.9141,43266.0
2023-04-18 14:10:00,52.4,52.42,52.34,52.35,30710.0,49.9046,49.9237,49.8475,49.857,30710.0
2023-04-18 14:15:00,52.34,52.39,52.33,52.37,22014.0,49.8475,49.8951,49.838,49.8761,22014.0
2023-04-18 14:20:00,52.37,52.43,52.35,52.43,13516.0,49.8761,49.9332,49.857,49.9332,13516.0
2023-04-18 14:25:00,52.43,52.5,52.43,52.47,21111.0,49.9332,49.9999,49.9332,49.9713,21111.0
2023-04-18 14:30:00,52.47,52.5,52.44,52.45,25569.0,49.9713,49.9999,49.9427,49.9522,25569.0
2023-04-18 14:35:00,52.45,52.49,52.44,52.48,22678.0,49.9522,49.9903,49.9427,49.9808,22678.0
2023-04-18 14:40:00,52.48,52.49,52.43,52.45,22766.0,49.9808,49.9903,49.9332,49.9522,22766.0
2023-04-18 14:45:00,52.45,52.45,52.32,52.41,29179.0,49.9522,49.9522,49.8284,49.9141,29179.0
2023-04-18 14:50:00,52.41,52.41,52.36,52.4,10004.0,49.9141,49.9141,49.8665,49.9046,10004.0
2023-04-18 14:55:00,52.39,52.42,52.38,52.42,8902.0,49.8951,49.9237,49.8856,49.9237,8902.0
2023-04-18 15:00:00,52.42,52.46,52.41,52.46,15168.0,49.9237,49.9618,49.9141,49.9618,15168.0
2023-04-18 15:05:00,52.46,52.47,52.41,52.41,16006.0,49.9618,49.9713,49.9141,49.9141,16006.0
2023-04-18 15:10:00,52.43,52.47,52.43,52.44,17011.0,49.9332,49.9713,49.9332,49.9427,17011.0
2023-04-18 15:15:00,52.43,52.43,52.39,52.41,16974.0,49.9332,49.9332,49.8951,49.9141,16974.0
2023-04-18 15:20:00,52.41,52.41,52.35,52.36,18838.0,49.9141,49.9141,49.857,49.8665,18838.0
2023-04-18 15:25:00,52.36,52.41,52.33,52.39,34061.0,49.8665,49.9141,49.838,49.8951,34061.0
2023-04-18 15:30:00,52.39,52.46,52.39,52.42,24120.0,49.8951,49.9618,49.8951,49.9237,24120.0
2023-04-18 15:35:00,52.43,52.47,52.41,52.42,34831.0,49.9332,49.9713,49.9141,49.9237,34831.0
2023-04-18 15:40:00,52.43,52.46,52.4,52.44,34005.0,49.9332,49.9618,49.9046,49.9427,34005.0
2023-04-18 15:45:00,52.45,52.46,52.4,52.44,30802.0,49.9522,49.9618,49.9046,49.9427,30802.0
2023-04-18 15:50:00,52.44,52.48,52.4,52.44,77960.0,49.9427,49.9808,49.9046,49.9427,77960.0
2023-04-18 15:55:00,52.44,52.49,52.39,52.47,234711.0,49.9427,49.9903,49.8951,49.9713,234711.0
2023-04-19 09:30:00,52.45,52.55,52.22,52.25,109502.0,49.9522,50.0475,49.7332,49.7618,109502.0
2023-04-19 09:35:00,52.29,52.31,52.12,52.19,33571.0,49.7999,49.8189,49.638,49.7046,33571.0
2023-04-19 09:40:00,52.22,52.43,52.21,52.35,37652.0,49.7332,49.9332,49.7237,49.857,37652.0
2023-04-19 09:45:00,52.38,52.47,52.32,52.42,49065.0,49.8856,49.9713,49.8284,49.9237,49065.0
2023-04-19 09:50:00,52.46,52.61,52.36,52.55,78370.0,49.9618,50.1046,49.8665,50.0475,78370.0
2023-04-19 09:55:00,52.55,52.56,52.35,52.38,39109.0,50.0475,50.057,49.857,49.8856,39109.0
2023-04-19 10:00:00,52.41,52.41,52.29,52.33,18789.0,49.9141,49.9141,49.7999,49.838,18789.0
2023-04-19 10:05:00,52.32,52.38,52.24,52.38,18067.0,49.8284,49.8856,49.7522,49.8856,18067.0
2023-04-19 10:10:00,52.39,52.52,52.39,52.51,12210.0,49.8951,50.0189,49.8951,50.0094,12210.0
2023-04-19 10:15:00,52.5,52.66,52.47,52.65,23709.0,49.9999,50.1522,49.9713,50.1427,23709.0
2023-04-19 10:20:00,52.67,52.74,52.62,52.73,53112.0,50.1618,50.2284,50.1141,50.2189,53112.0
2023-04-19 10:25:00,52.73,52.76,52.69,52.76,71534.0,50.2189,50.2475,50.1808,50.2475,71534.0
2023-04-19 10:30:00,52.75,52.8,52.68,52.8,48525.0,50.238,50.2856,50.1713,50.2856,48525.0
2023-04-19 10:35:00,52.8,52.87,52.79,52.82,33657.0,50.2856,50.3522,50.2761,50.3046,33657.0
2023-04-19 10:40:00,52.82,52.86,52.79,52.84,41718.0,50.3046,50.3427,50.2761,50.3237,41718.0
2023-04-19 10:45:00,52.86,52.89,52.77,52.82,44947.0,50.3427,50.3713,50.257,50.3046,44947.0
2023-04-19 10:50:00,52.82,52.85,52.78,52.82,18560.0,50.3046,50.3332,50.2665,50.3046,18560.0
2023-04-19 10:55:00,52.83,52.89,52.8,52.86,34080.0,50.3141,50.3713,50.2856,50.3427,34080.0
2023-04-19 11:00:00,52.87,52.87,52.75,52.79,20570.0,50.3522,50.3522,50.238,50.2761,20570.0
2023-04-19 11:05:00,52.79,52.81,52.73,52.78,32131.0,50.2761,50.2951,50.2189,50.2665,32131.0
2023-04-19 11:10:00,52.77,52.86,52.75,52.86,16464.0,50.257,50.3427,50.238,50.3427,16464.0
2023-04-19 11:15:00,52.85,52.87,52.8,52.86,18914.0,50.3332,50.3522,50.2856,50.3427,18914.0
2023-04-19 11:20:00,52.86,52.86,52.78,52.82,44608.0,50.3427,50.3427,50.2665,50.3046,44608.0
2023-04-19 11:25:00,52.81,52.85,52.8,52.84,11129.0,50.2951,50.3332,50.2856,50.3237,11129.0
2023-04-19 11:30:00,52.83,52.83,52.7,52.71,16272.0,50.3141,50.3141,50.1903,50.1999,16272.0
2023-04-19 11:35:00,52.73,52.81,52.72,52.81,15517.0,50.2189,50.2951,50.2094,50.2951,15517.0
2023-04-19 11:40:00,52.81,52.83,52.79,52.81,8332.0,50.2951,50.3141,50.2761,50.2951,8332.0
2023-04-19 11:45:00,52.8,52.84,52.79,52.84,12663.0,50.2856,50.3237,50.2761,50.3237,12663.0
2023-04-19 11:50:00,52.84,52.88,52.81,52.86,25745.0,50.3237,50.3618,50.2951,50.3427,25745.0
2023-04-19 11:55:00,52.86,52.99,52.84,52.99,41396.0,50.3427,50.4665,50.3237,50.4665,41396.0
2023-04-19 12:00:00,52.99,53.06,52.98,53.03,41449.0,50.4665,50.5332,50.457,50.5046,41449.0
2023-04-19 12:05:00,53.04,53.04,52.99,53.03,48016.0,50.5141,50.5141,50.4665,50.5046,48016.0
2023-04-19 12:10:00,53.03,53.05,52.99,53.04,28487.0,50.5046,50.5237,50.4665,50.5141,28487.0
2023-04-19 12:15:00,53.04,53.08,52.91,52.93,63376.0,50.5141,50.5522,50.3903,50.4094,63376.0
2023-04-19 12:20:00,52.93,52.96,52.86,52.86,60960.0,50.4094,50.438,50.3427,50.3427,60960.0
2023-04-19 12:25:00,52.86,52.87,52.8,52.83,14305.0,50.3427,50.3522,50.2856,50.3141,14305.0
2023-04-19 12:30:00,52.83,52.84,52.78,52.82,11048.0,50.3141,50.3237,50.2665,50.3046,11048.0
2023-04-19 12:35:00,52.82,52.84,52.77,52.79,11404.0,50.3046,50.3237,50.257,50.2761,11404.0
2023-04-19 12:40:00,52.78,52.79,52.76,52.78,9243.0,50.2665,50.2761,50.2475,50.2665,9243.0
2023-04-19 12:45:00,52.78,52.82,52.77,52.79,15641.0,50.2665,50.3046,50.257,50.2761,15641.0
2023-04-19 12:50:00,52.79,52.84,52.79,52.84,8892.0,50.2761,50.3237,50.2761,50.3237,8892.0
2023-04-19 12:55:00,52.84,52.93,52.81,52.91,26111.0,50.3237,50.4094,50.2951,50.3903,26111.0
2023-04-19 13:00:00,52.91,52.97,52.91,52.97,21232.0,50.3903,50.4475,50.3903,50.4475,21232.0
2023-04-19 13:05:00,52.97,53.04,52.96,53.03,9484.0,50.4475,50.5141,50.438,50.5046,9484.0
2023-04-19 13:10:00,53.03,53.06,52.99,53.0,6761.0,50.5046,50.5332,50.4665,50.4761,6761.0
2023-04-19 13:15:00,52.99,53.02,52.87,52.88,19356.0,50.4665,50.4951,50.3522,50.3618,19356.0
2023-04-19 13:20:00,52.88,52.91,52.84,52.86,9845.0,50.3618,50.3903,50.3237,50.3427,9845.0
2023-04-19 13:25:00,52.87,52.94,52.87,52.9,32699.0,50.3522,50.4189,50.3522,50.3808,32699.0
2023-04-19 13:30:00,52.9,52.91,52.84,52.85,5835.0,50.3808,50.3903,50.3237,50.3332,5835.0
2023-04-19 13:35:00,52.85,52.91,52.85,52.91,13880.0,50.3332,50.3903,50.3332,50.3903,13880.0
2023-04-19 13:40:00,52.91,52.95,52.88,52.94,21485.0,50.3903,50.4284,50.3618,50.4189,21485.0
2023-04-19 13:45:00,52.94,52.97,52.9,52.97,12157.0,50.4189,50.4475,50.3808,50.4475,12157.0
2023-04-19 13:50:00,52.97,53.05,52.96,53.03,21300.0,50.4475,50.5237,50.438,50.5046,21300.0
2023-04-19 13:55:00,53.03,53.05,53.02,53.05,10688.0,50.5046,50.5237,50.4951,50.5237,10688.0
2023-04-19 14:00:00,53.06,53.14,53.02,53.03,21549.0,50.5332,50.6094,50.4951,50.5046,21549.0
2023-04-19 14:05:00,53.04,53.08,53.01,53.06,12002.0,50.5141,50.5522,50.4856,50.5332,12002.0
2023-04-19 14:10:00,53.05,53.07,53.02,53.05,17304.0,50.5237,50.5427,50.4951,50.5237,17304.0
2023-04-19 14:15:00,53.05,53.09,53.02,53.08,15929.0,50.5237,50.5618,50.4951,50.5522,15929.0
2023-04-19 14:20:00,53.07,53.1,53.03,53.1,16026.0,50.5427,50.5713,50.5046,50.5713,16026.0
2023-04-19 14:25:00,53.1,53.13,53.09,53.13,10086.0,50.5713,50.5999,50.5618,50.5999,10086.0
2023-04-19 14:30:00,53.13,53.15,53.09,53.12,20577.0,50.5999,50.6189,50.5618,50.5903,20577.0
2023-04-19 14:35:00,53.12,53.12,53.05,53.07,12569.0,50.5903,50.5903,50.5237,50.5427,12569.0
2023-04-19 14:40:00,53.08,53.1,53.02,53.02,29238.0,50.5522,50.5713,50.4951,50.4951,29238.0
2023-04-19 14:45:00,53.02,53.09,53.0,53.09,26153.0,50.4951,50.5618,50.4761,50.5618,26153.0
2023-04-19 14:50:00,53.09,53.14,53.09,53.11,13471.0,50.5618,50.6094,50.5618,50.5808,13471.0
2023-04-19 14:55:00,53.12,53.19,53.11,53.18,20702.0,50.5903,50.657,50.5808,50.6475,20702.0
2023-04-19 15:00:00,53.19,53.23,53.19,53.2,26210.0,50.657,50.6951,50.657,50.6665,26210.0
2023-04-19 15:05:00,53.2,53.22,53.16,53.2,33320.0,50.6665,50.6856,50.6284,50.6665,33320.0
2023-04-19 15:10:00,53.2,53.23,53.18,53.22,38974.0,50.6665,50.6951,50.6475,50.6856,38974.0
2023-04-19 15:15:00,53.22,53.28,53.21,53.25,62140.0,50.6856,50.7427,50.6761,50.7141,62140.0
2023-04-19 15:20:00,53.26,53.35,53.25,53.34,103691.0,50.7237,50.8094,50.7141,50.7999,103691.0
2023-04-19 15:25:00,53.34,53.35,53.27,53.3,54139.0,50.7999,50.8094,50.7332,50.7618,54139.0
2023-04-19 15:30:00,53.3,53.32,53.21,53.21,37486.0,50.7618,50.7808,50.6761,50.6761,37486.0
2023-04-19 15:35:00,53.21,53.21,53.03,53.07,54023.0,50.6761,50.6761,50.5046,50.5427,54023.0
2023-04-19 15:40:00,53.06,53.17,53.04,53.13,84087.0,50.5332,50.638,50.5141,50.5999,84087.0
2023-04-19 15:45:00,53.13,53.13,52.99,53.03,46153.0,50.5999,50.5999,50.4665,50.5046,46153.0
2023-04-19 15:50:00,53.02,53.11,52.98,53.09,127015.0,50.4951,50.5808,50.457,50.5618,127015.0
2023-04-19 15:55:00,53.09,53.19,53.08,53.17,217035.0,50.5618,50.657,50.5522,50.638,217035.0
2023-04-20 09:30:00,52.9,53.14,52.9,53.03,52228.0,50.3808,50.6094,50.3808,50.5046,52228.0
2023-04-20 09:35:00,53.04,53.14,53.01,53.01,28670.0,50.5141,50.6094,50.4856,50.4856,28670.0
2023-04-20 09:40:00,53.02,53.02,52.88,52.88,30313.0,50.4951,50.4951,50.3618,50.3618,30313.0
2023-04-20 09:45:00,52.89,53.0,52.78,52.91,30580.0,50.3713,50.4761,50.2665,50.3903,30580.0
2023-04-20 09:50:00,52.91,52.98,52.84,52.98,24323.0,50.3903,50.457,50.3237,50.457,24323.0
2023-04-20 09:55:00,52.95,53.0,52.94,52.97,89314.0,50.4284,50.4761,50.4189,50.4475,89314.0
2023-04-20 10:00:00,52.97,52.98,52.84,52.86,54564.0,50.4475,50.457,50.3237,50.3427,54564.0
2023-04-20 10:05:00,52.85,52.87,52.69,52.71,27196.0,50.3332,50.3522,50.1808,50.1999,27196.0
2023-04-20 10:10:00,52.71,52.77,52.63,52.76,19824.0,50.1999,50.257,50.1237,50.2475,19824.0
2023-04-20 10:15:00,52.77,52.89,52.77,52.81,36104.0,50.257,50.3713,50.257,50.2951,36104.0
2023-04-20 10:20:00,52.81,52.87,52.77,52.8,17610.0,50.2951,50.3522,50.257,50.2856,17610.0
2023-04-20 10:25:00,52.81,52.83,52.76,52.76,22620.0,50.2951,50.3141,50.2475,50.2475,22620.0
2023-04-20 10:30:00,52.77,52.91,52.74,52.89,19156.0,50.257,50.3903,50.2284,50.3713,19156.0
2023-04-20 10:35:00,52.91,52.91,52.77,52.78,25936.0,50.3903,50.3903,50.257,50.2665,25936.0
2023-04-20 10:40:00,52.79,52.81,52.7,52.72,21345.0,50.2761,50.2951,50.1903,50.2094,21345.0
2023-04-20 10:45:00,52.71,52.81,52.7,52.74,24177.0,50.1999,50.2951,50.1903,50.2284,24177.0
2023-04-20 10:50:00,52.74,52.75,52.59,52.64,76650.0,50.2284,50.238,50.0856,50.1332,76650.0
2023-04-20 10:55:00,52.65,52.76,52.64,52.76,32049.0,50.1427,50.2475,50.1332,50.2475,32049.0
2023-04-20 11:00:00,52.77,52.79,52.69,52.72,22328.0,50.257,50.2761,50.1808,50.2094,22328.0
2023-04-20 11:05:00,52.72,52.72,52.58,52.68,36898.0,50.2094,50.2094,50.0761,50.1713,36898.0
2023-04-20 11:10:00,52.68,52.7,52.64,52.64,27400.0,50.1713,50.1903,50.1332,50.1332,27400.0
2023-04-20 11:15:00,52.64,52.65,52.49,52.5,52990.0,50.1332,50.1427,49.9903,49.9999,52990.0
2023-04-20 11:20:00,52.49,52.5,52.41,52.43,89964.0,49.9903,49.9999,49.9141,49.9332,89964.0
2023-04-20 11:25:00,52.42,52.42,52.35,52.39,44707.0,49.9237,49.9237,49.857,49.8951,44707.0
2023-04-20 11:30:00,52.39,52.39,52.25,52.26,36988.0,49.8951,49.8951,49.7618,49.7713,36988.0
2023-04-20 11:35:00,52.25,52.28,52.23,52.28,25698.0,49.7618,49.7903,49.7427,49.7903,25698.0
2023-04-20 11:40:00,52.27,52.46,52.27,52.45,31287.0,49.7808,49.9618,49.7808,49.9522,31287.0
2023-04-20 11:45:00,52.46,52.48,52.42,52.47,20483.0,49.9618,49.9808,49.9237,49.9713,20483.0
2023-04-20 11:50:00,52.48,52.5,52.38,52.38,15476.0,49.9808,49.9999,49.8856,49.8856,15476.0
2023-04-20 11:55:00,52.38,52.39,52.31,52.35,21312.0,49.8856,49.8951,49.8189,49.857,21312.0
2023-04-20 12:00:00,52.36,52.38,52.28,52.29,24685.0,49.8665,49.8856,49.7903,49.7999,24685.0
2023-04-20 12:05:00,52.29,52.29,52.2,52.22,34847.0,49.7999,49.7999,49.7141,49.7332,34847.0
2023-04-20 12:10:00,52.22,52.31,52.21,52.28,22530.0,49.7332,49.8189,49.7237,49.7903,22530.0
2023-04-20 12:15:00,52.28,52.31,52.24,52.3,11918.0,49.7903,49.8189,49.7522,49.8094,11918.0
2023-04-20 12:20:00,52.3,52.32,52.24,52.26,11605.0,49.8094,49.8284,49.7522,49.7713,11605.0
2023-04-20 12:25:00,52.26,52.31,52.25,52.3,20856.0,49.7713,49.8189,49.7618,49.8094,20856.0
2023-04-20 12:30:00,52.29,52.3,52.24,52.25,20185.0,49.7999,49.8094,49.7522,49.7618,20185.0
2023-04-20 12:35:00,52.25,52.27,52.2,52.21,24216.0,49.7618,49.7808,49.7141,49.7237,24216.0
2023-04-20 12:40:00,52.22,52.28,52.2,52.27,15742.0,49.7332,49.7903,49.7141,49.7808,15742.0
2023-04-20 12:45:00,52.27,52.27,52.23,52.23,12046.0,49.7808,49.7808,49.7427,49.7427,12046.0
2023-04-20 12:50:00,52.23,52.27,52.21,52.25,9608.0,49.7427,49.7808,49.7237,49.7618,9608.0
2023-04-20 12:55:00,52.25,52.29,52.24,52.28,10145.0,49.7618,49.7999,49.7522,49.7903,10145.0
2023-04-20 13:00:00,52.29,52.33,52.29,52.3,12223.0,49.7999,49.838,49.7999,49.8094,12223.0
2023-04-20 13:05:00,52.31,52.38,52.3,52.37,11875.0,49.8189,49.8856,49.8094,49.8761,11875.0
2023-04-20 13:10:00,52.39,52.41,52.37,52.4,14121.0,49.8951,49.9141,49.8761,49.9046,14121.0
2023-04-20 13:15:00,52.4,52.43,52.36,52.38,16760.0,49.9046,49.9332,49.8665,49.8856,16760.0
2023-04-20 13:20:00,52.37,52.45,52.34,52.45,18468.0,49.8761,49.9522,49.8475,49.9522,18468.0
2023-04-20 13:25:00,52.46,52.5,52.45,52.5,11669.0,49.9618,49.9999,49.9522,49.9999,11669.0
2023-04-20 13:30:00,52.5,52.5,52.44,52.46,17409.0,49.9999,49.9999,49.9427,49.9618,17409.0
2023-04-20 13:35:00,52.46,52.49,52.46,52.46,23041.0,49.9618,49.9903,49.9618,49.9618,23041.0
2023-04-20 13:40:00,52.47,52.51,52.46,52.48,22119.0,49.9713,50.0094,49.9618,49.9808,22119.0
2023-04-20 13:45:00,52.48,52.52,52.47,52.48,16982.0,49.9808,50.0189,49.9713,49.9808,16982.0
2023-04-20 13:50:00,52.48,52.53,52.48,52.52,14034.0,49.9808,50.0284,49.9808,50.0189,14034.0
2023-04-20 13:55:00,52.51,52.53,52.46,52.47,20055.0,50.0094,50.0284,49.9618,49.9713,20055.0
2023-04-20 14:00:00,52.47,52.5,52.41,52.41,20409.0,49.9713,49.9999,49.9141,49.9141,20409.0
2023-04-20 14:05:00,52.41,52.44,52.36,52.42,15371.0,49.9141,49.9427,49.8665,49.9237,15371.0
2023-04-20 14:10:00,52.42,52.52,52.42,52.52,12854.0,49.9237,50.0189,49.9237,50.0189,12854.0
2023-04-20 14:15:00,52.51,52.55,52.5,52.54,15157.0,50.0094,50.0475,49.9999,50.038,15157.0
2023-04-20 14:20:00,52.54,52.59,52.53,52.55,17495.0,50.038,50.0856,50.0284,50.0475,17495.0
2023-04-20 14:25:00,52.54,52.58,52.54,52.54,13064.0,50.038,50.0761,50.038,50.038,13064.0
2023-04-20 14:30:00,52.55,52.55,52.45,52.46,34695.0,50.0475,50.0475,49.9522,49.9618,34695.0
2023-04-20 14:35:00,52.45,52.45,52.33,52.35,16472.0,49.9522,49.9522,49.838,49.857,16472.0
2023-04-20 14:40:00,52.34,52.34,52.26,52.26,13122.0,49.8475,49.8475,49.7713,49.7713,13122.0
2023-04-20 14:45:00,52.26,52.32,52.25,52.3,26385.0,49.7713,49.8284,49.7618,49.8094,26385.0
2023-04-20 14:50:00,52.3,52.36,52.3,52.32,16673.0,49.8094,49.8665,49.8094,49.8284,16673.0
2023-04-20 14:55:00,52.31,52.32,52.28,52.3,19763.0,49.8189,49.8284,49.7903,49.8094,19763.0
2023-04-20 15:00:00,52.3,52.32,52.22,52.23,32452.0,49.8094,49.8284,49.7332,49.7427,32452.0
2023-04-20 15:05:00,52.23,52.23,52.15,52.16,24126.0,49.7427,49.7427,49.6665,49.6761,24126.0
2023-04-20 15:10:00,52.16,52.2,52.12,52.13,28297.0,49.6761,49.7141,49.638,49.6475,28297.0
2023-04-20 15:15:00,52.13,52.2,52.13,52.15,19326.0,49.6475,49.7141,49.6475,49.6665,19326.0
2023-04-20 15:20:00,52.15,52.23,52.12,52.22,33981.0,49.6665,49.7427,49.638,49.7332,33981.0
2023-04-20 15:25:00,52.22,52.25,52.2,52.22,36776.0,49.7332,49.7618,49.7141,49.7332,36776.0
2023-04-20 15:30:00,52.22,52.3,52.22,52.28,37080.0,49.7332,49.8094,49.7332,49.7903,37080.0
2023-04-20 15:35:00,52.28,52.28,52.19,52.24,50567.0,49.7903,49.7903,49.7046,49.7522,50567.0
2023-04-20 15:40:00,52.23,52.23,52.16,52.18,85208.0,49.7427,49.7427,49.6761,49.6951,85208.0
2023-04-20 15:45:00,52.18,52.19,52.1,52.15,63680.0,49.6951,49.7046,49.6189,49.6665,63680.0
2023-04-20 15:50:00,52.14,52.24,52.08,52.22,112306.0,49.657,49.7522,49.5999,49.7332,112306.0
2023-04-20 15:55:00,52.22,52.34,52.21,52.34,294479.0,49.7332,49.8475,49.7237,49.8475,294479.0
2023-04-21 09:30:00,52.01,52.19,51.33,51.39,202371.0,49.5332,49.7046,48.8856,48.9427,202371.0
2023-04-21 09:35:00,51.37,51.51,51.02,51.02,45288.0,48.9237,49.057,48.5903,48.5903,45288.0
2023-04-21 09:40:00,51.04,51.12,50.92,50.97,54887.0,48.6094,48.6856,48.4951,48.5427,54887.0
2023-04-21 09:45:00,50.99,51.53,50.97,51.53,65266.0,48.5618,49.0761,48.5427,49.0761,65266.0
2023-04-21 09:50:00,51.56,51.87,51.52,51.85,48188.0,49.1046,49.3999,49.0665,49.3808,48188.0
2023-04-21 09:55:00,51.86,51.86,51.61,51.67,37216.0,49.3903,49.3903,49.1522,49.2094,37216.0
2023-04-21 10:00:00,51.67,51.7,51.54,51.68,24687.0,49.2094,49.238,49.0856,49.2189,24687.0
2023-04-21 10:05:00,51.68,51.76,51.65,51.7,15112.0,49.2189,49.2951,49.1903,49.238,15112.0
2023-04-21 10:10:00,51.71,51.77,51.68,51.76,27407.0,49.2475,49.3046,49.2189,49.2951,27407.0
2023-04-21 10:15:00,51.75,51.75,51.64,51.71,23298.0,49.2856,49.2856,49.1808,49.2475,23298.0
2023-04-21 10:20:00,51.72,51.81,51.71,51.8,53963.0,49.257,49.3427,49.2475,49.3332,53963.0
2023-04-21 10:25:00,51.82,51.83,51.73,51.77,13633.0,49.3522,49.3618,49.2665,49.3046,13633.0
2023-04-21 10:30:00,51.76,51.83,51.72,51.75,17358.0,49.2951,49.3618,49.257,49.2856,17358.0
2023-04-21 10:35:00,51.75,51.75,51.65,51.65,13266.0,49.2856,49.2856,49.1903,49.1903,13266.0
2023-04-21 10:40:00,51.65,51.65,51.32,51.34,23469.0,49.1903,49.1903,48.8761,48.8951,23469.0
2023-04-21 10:45:00,51.34,51.35,51.24,51.3,24502.0,48.8951,48.9046,48.7999,48.857,24502.0
2023-04-21 10:50:00,51.32,51.33,51.23,51.24,19647.0,48.8761,48.8856,48.7903,48.7999,19647.0
2023-04-21 10:55:00,51.25,51.26,51.16,51.18,17687.0,48.8094,48.8189,48.7237,48.7427,17687.0
2023-04-21 11:00:00,51.17,51.34,51.12,51.34,21705.0,48.7332,48.8951,48.6856,48.8951,21705.0
2023-04-21 11:05:00,51.34,51.41,51.27,51.37,23880.0,48.8951,48.9618,48.8284,48.9237,23880.0
2023-04-21 11:10:00,51.37,51.37,51.28,51.3,21336.0,48.9237,48.9237,48.838,48.857,21336.0
2023-04-21 11:15:00,51.27,51.35,51.26,51.32,17921.0,48.8284,48.9046,48.8189,48.8761,17921.0
2023-04-21 11:20:00,51.31,51.39,51.31,51.34,16511.0,48.8665,48.9427,48.8665,48.8951,16511.0
2023-04-21 11:25:00,51.35,51.39,51.31,51.37,14838.0,48.9046,48.9427,48.8665,48.9237,14838.0
2023-04-21 11:30:00,51.34,51.46,51.32,51.46,12233.0,48.8951,49.0094,48.8761,49.0094,12233.0
2023-04-21 11:35:00,51.45,51.45,51.3,51.34,15959.0,48.9999,48.9999,48.857,48.8951,15959.0
2023-04-21 11:40:00,51.34,51.49,51.34,51.45,10767.0,48.8951,49.038,48.8951,48.9999,10767.0
2023-04-21 11:45:00,51.45,51.5,51.38,51.38,13920.0,48.9999,49.0475,48.9332,48.9332,13920.0
2023-04-21 11:50:00,51.38,51.43,51.32,51.43,18965.0,48.9332,48.9808,48.8761,48.9808,18965.0
2023-04-21 11:55:00,51.44,51.49,51.39,51.44,18571.0,48.9903,49.038,48.9427,48.9903,18571.0
2023-04-21 12:00:00,51.45,51.55,51.45,51.55,16216.0,48.9999,49.0951,48.9999,49.0951,16216.0
2023-04-21 12:05:00,51.55,51.59,51.52,51.53,11743.0,49.0951,49.1332,49.0665,49.0761,11743.0
2023-04-21 12:10:00,51.52,51.57,51.49,51.52,15734.0,49.0665,49.1142,49.038,49.0665,15734.0
2023-04-21 12:15:00,51.53,51.54,51.49,51.53,14118.0,49.0761,49.0856,49.038,49.0761,14118.0
2023-04-21 12:20:00,51.53,51.54,51.45,51.51,12117.0,49.0761,49.0856,48.9999,49.057,12117.0
2023-04-21 12:25:00,51.52,51.53,51.46,51.48,11115.0,49.0665,49.0761,49.0094,49.0284,11115.0
2023-04-21 12:30:00,51.48,51.49,51.45,51.46,10991.0,49.0284,49.038,48.9999,49.0094,10991.0
2023-04-21 12:35:00,51.46,51.48,51.43,51.45,18738.0,49.0094,49.0284,48.9808,48.9999,18738.0
2023-04-21 12:40:00,51.44,51.57,51.43,51.56,50148.0,48.9903,49.1142,48.9808,49.1046,50148.0
2023-04-21 12:45:00,51.57,51.61,51.56,51.59,12281.0,49.1142,49.1522,49.1046,49.1332,12281.0
2023-04-21 12:50:00,51.59,51.6,51.54,51.55,20568.0,49.1332,49.1427,49.0856,49.0951,20568.0
2023-04-21 12:55:00,51.56,51.58,51.53,51.56,13095.0,49.1046,49.1237,49.0761,49.1046,13095.0
2023-04-21 13:00:00,51.56,51.63,51.52,51.52,14042.0,49.1046,49.1713,49.0665,49.0665,14042.0
2023-04-21 13:05:00,51.52,51.56,51.49,51.49,17630.0,49.0665,49.1046,49.038,49.038,17630.0
2023-04-21 13:10:00,51.51,51.54,51.48,51.49,9748.0,49.057,49.0856,49.0284,49.038,9748.0
2023-04-21 13:15:00,51.49,51.52,51.44,51.44,17604.0,49.038,49.0665,48.9903,48.9903,17604.0
2023-04-21 13:20:00,51.44,51.48,51.43,51.46,15422.0,48.9903,49.0284,48.9808,49.0094,15422.0
2023-04-21 13:25:00,51.46,51.48,51.41,51.42,10171.0,49.0094,49.0284,48.9618,48.9713,10171.0
2023-04-21 13:30:00,51.42,51.47,51.42,51.47,16970.0,48.9713,49.0189,48.9713,49.0189,16970.0
2023-04-21 13:35:00,51.47,51.55,51.47,51.55,24017.0,49.0189,49.0951,49.0189,49.0951,24017.0
2023-04-21 13:40:00,51.55,51.61,51.55,51.58,18959.0,49.0951,49.1522,49.0951,49.1237,18959.0
2023-04-21 13:45:00,51.59,51.61,51.58,51.6,12054.0,49.1332,49.1522,49.1237,49.1427,12054.0
2023-04-21 13:50:00,51.61,51.68,51.6,51.65,34609.0,49.1522,49.2189,49.1427,49.1903,34609.0
2023-04-21 13:55:00,51.65,51.7,51.63,51.64,34140.0,49.1903,49.238,49.1713,49.1808,34140.0
2023-04-21 14:00:00,51.65,51.69,51.64,51.65,20169.0,49.1903,49.2284,49.1808,49.1903,20169.0
2023-04-21 14:05:00,51.65,51.68,51.64,51.66,16222.0,49.1903,49.2189,49.1808,49.1999,16222.0
2023-04-21 14:10:00,51.66,51.71,51.65,51.67,19136.0,49.1999,49.2475,49.1903,49.2094,19136.0
2023-04-21 14:15:00,51.66,51.69,51.64,51.66,27776.0,49.1999,49.2284,49.1808,49.1999,27776.0
2023-04-21 14:20:00,51.67,51.68,51.61,51.63,21220.0,49.2094,49.2189,49.1522,49.1713,21220.0
2023-04-21 14:25:00,51.61,51.64,51.58,51.61,26583.0,49.1522,49.1808,49.1237,49.1522,26583.0
2023-04-21 14:30:00,51.6,51.65,51.59,51.63,32089.0,49.1427,49.1903,49.1332,49.1713,32089.0
2023-04-21 14:35:00,51.63,51.65,51.56,51.63,20149.0,49.1713,49.1903,49.1046,49.1713,20149.0
2023-04-21 14:40:00,51.64,51.64,51.59,51.59,17791.0,49.1808,49.1808,49.1332,49.1332,17791.0
2023-04-21 14:45:00,51.6,51.65,51.58,51.62,37515.0,49.1427,49.1903,49.1237,49.1618,37515.0
2023-04-21 14:50:00,51.63,51.67,51.61,51.62,19899.0,49.1713,49.2094,49.1522,49.1618,19899.0
2023-04-21 14:55:00,51.61,51.61,51.55,51.59,28546.0,49.1522,49.1522,49.0951,49.1332,28546.0
2023-04-21 15:00:00,51.57,51.61,51.52,51.53,29182.0,49.1142,49.1522,49.0665,49.0761,29182.0
2023-04-21 15:05:00,51.53,51.56,51.47,51.55,40337.0,49.0761,49.1046,49.0189,49.0951,40337.0
2023-04-21 15:10:00,51.55,51.55,51.5,51.52,25851.0,49.0951,49.0951,49.0475,49.0665,25851.0
2023-04-21 15:15:00,51.52,51.52,51.47,51.5,33523.0,49.0665,49.0665,49.0189,49.0475,33523.0
2023-04-21 15:20:00,51.5,51.52,51.46,51.48,36422.0,49.0475,49.0665,49.0094,49.0284,36422.0
2023-04-21 15:25:00,51.48,51.52,51.43,51.45,82285.0,49.0284,49.0665,48.9808,48.9999,82285.0
2023-04-21 15:30:00,51.45,51.5,51.43,51.48,50060.0,48.9999,49.0475,48.9808,49.0284,50060.0
2023-04-21 15:35:00,51.48,51.57,51.45,51.56,52015.0,49.0284,49.1142,48.9999,49.1046,52015.0
2023-04-21 15:40:00,51.56,51.62,51.47,51.48,67866.0,49.1046,49.1618,49.0189,49.0284,67866.0
2023-04-21 15:45:00,51.47,51.5,51.41,51.48,79571.0,49.0189,49.0475,48.9618,49.0284,79571.0
2023-04-21 15:50:00,51.48,51.53,51.44,51.53,198727.0,49.0284,49.0761,48.9903,49.0761,198727.0
2023-04-21 15:55:00,51.52,51.57,51.47,51.56,379910.0,49.0665,49.1142,49.0189,49.1046,379910.0
2023-04-24 09:30:00,51.37,51.59,51.37,51.51,43767.0,48.9237,49.1332,48.9237,49.057,43767.0
2023-04-24 09:35:00,51.49,51.6,51.43,51.5,28288.0,49.038,49.1427,48.9808,49.0475,28288.0
2023-04-24 09:40:00,51.51,51.61,51.47,51.52,21995.0,49.057,49.1522,49.0189,49.0665,21995.0
2023-04-24 09:45:00,51.5,51.69,51.5,51.67,25469.0,49.0475,49.2284,49.0475,49.2094,25469.0
2023-04-24 09:50:00,51.67,51.79,51.67,51.72,23279.0,49.2094,49.3237,49.2094,49.257,23279.0
2023-04-24 09:55:00,51.72,51.79,51.71,51.74,22935.0,49.257,49.3237,49.2475,49.2761,22935.0
2023-04-24 10:00:00,51.76,51.85,51.76,51.81,21376.0,49.2951,49.3808,49.2951,49.3427,21376.0
2023-04-24 10:05:00,51.81,51.86,51.77,51.86,18007.0,49.3427,49.3903,49.3046,49.3903,18007.0
2023-04-24 10:10:00,51.86,52.03,51.85,51.97,24645.0,49.3903,49.5522,49.3808,49.4951,24645.0
2023-04-24 10:15:00,51.97,51.99,51.86,51.89,21040.0,49.4951,49.5141,49.3903,49.4189,21040.0
2023-04-24 10:20:00,51.88,51.92,51.83,51.84,12347.0,49.4094,49.4475,49.3618,49.3713,12347.0
2023-04-24 10:25:00,51.82,52.02,51.82,52.02,20531.0,49.3522,49.5427,49.3522,49.5427,20531.0
2023-04-24 10:30:00,52.04,52.1,52.01,52.06,27944.0,49.5618,49.6189,49.5332,49.5808,27944.0
2023-04-24 10:35:00,52.06,52.1,51.98,52.0,20082.0,49.5808,49.6189,49.5046,49.5237,20082.0
2023-04-24 10:40:00,52.01,52.02,51.87,51.88,29381.0,49.5332,49.5427,49.3999,49.4094,29381.0
2023-04-24 10:45:00,51.87,51.9,51.81,51.87,24425.0,49.3999,49.4284,49.3427,49.3999,24425.0
2023-04-24 10:50:00,51.88,51.9,51.83,51.88,35863.0,49.4094,49.4284,49.3618,49.4094,35863.0
2023-04-24 10:55:00,51.88,51.89,51.79,51.8,34897.0,49.4094,49.4189,49.3237,49.3332,34897.0
2023-04-24 11:00:00,51.81,51.84,51.77,51.83,27142.0,49.3427,49.3713,49.3046,49.3618,27142.0
2023-04-24 11:05:00,51.84,51.87,51.82,51.86,26027.0,49.3713,49.3999,49.3522,49.3903,26027.0
2023-04-24 11:10:00,51.87,51.89,51.85,51.86,20743.0,49.3999,49.4189,49.3808,49.3903,20743.0
2023-04-24 11:15:00,51.85,51.88,51.82,51.83,33167.0,49.3808,49.4094,49.3522,49.3618,33167.0
2023-04-24 11:20:00,51.82,51.83,51.77,51.81,26447.0,49.3522,49.3618,49.3046,49.3427,26447.0
2023-04-24 11:25:00,51.81,51.82,51.78,51.82,14373.0,49.3427,49.3522,49.3141,49.3522,14373.0
2023-04-24 11:30:00,51.82,51.89,51.81,51.89,18315.0,49.3522,49.4189,49.3427,49.4189,18315.0
2023-04-24 11:35:00,51.89,51.9,51.84,51.85,13403.0,49.4189,49.4284,49.3713,49.3808,13403.0
2023-04-24 11:40:00,51.86,51.87,51.81,51.83,23109.0,49.3903,49.3999,49.3427,49.3618,23109.0
2023-04-24 11:45:00,51.84,51.94,51.81,51.93,17007.0,49.3713,49.4665,49.3427,49.457,17007.0
2023-04-24 11:50:00,51.93,51.96,51.91,51.96,8728.0,49.457,49.4856,49.438,49.4856,8728.0
2023-04-24 11:55:00,51.95,52.0,51.93,51.93,18715.0,49.4761,49.5237,49.457,49.457,18715.0
2023-04-24 12:00:00,51.91,51.99,51.91,51.97,9746.0,49.438,49.5141,49.438,49.4951,9746.0
2023-04-24 12:05:00,51.97,51.99,51.93,51.96,12836.0,49.4951,49.5141,49.457,49.4856,12836.0
2023-04-24 12:10:00,51.95,51.97,51.92,51.97,14773.0,49.4761,49.4951,49.4475,49.4951,14773.0
2023-04-24 12:15:00,51.96,52.0,51.92,51.99,23864.0,49.4856,49.5237,49.4475,49.5141,23864.0
2023-04-24 12:20:00,51.99,52.03,51.98,52.03,12468.0,49.5141,49.5522,49.5046,49.5522,12468.0
2023-04-24 12:25:00,52.03,52.06,52.01,52.04,11812.0,49.5522,49.5808,49.5332,49.5618,11812.0
2023-04-24 12:30:00,52.04,52.07,52.03,52.05,11893.0,49.5618,49.5903,49.5522,49.5713,11893.0
2023-04-24 12:35:00,52.05,52.11,52.05,52.11,10437.0,49.5713,49.6284,49.5713,49.6284,10437.0
2023-04-24 12:40:00,52.11,52.14,52.06,52.06,14405.0,49.6284,49.657,49.5808,49.5808,14405.0
2023-04-24 12:45:00,52.07,52.09,52.03,52.04,11734.0,49.5903,49.6094,49.5522,49.5618,11734.0
2023-04-24 12:50:00,52.04,52.05,52.01,52.01,8776.0,49.5618,49.5713,49.5332,49.5332,8776.0
2023-04-24 12:55:00,52.01,52.04,52.0,52.01,5500.0,49.5332,49.5618,49.5237,49.5332,5500.0
2023-04-24 13:00:00,52.01,52.03,51.98,52.02,6285.0,49.5332,49.5522,49.5046,49.5427,6285.0
2023-04-24 13:05:00,52.02,52.02,51.97,51.97,14276.0,49.5427,49.5427,49.4951,49.4951,14276.0
2023-04-24 13:10:00,51.95,51.99,51.95,51.95,6906.0,49.4761,49.5141,49.4761,49.4761,6906.0
2023-04-24 13:15:00,51.95,51.99,51.94,51.98,7199.0,49.4761,49.5141,49.4665,49.5046,7199.0
2023-04-24 13:20:00,51.98,52.03,51.98,52.01,6923.0,49.5046,49.5522,49.5046,49.5332,6923.0
2023-04-24 13:25:00,52.02,52.03,51.98,52.02,9212.0,49.5427,49.5522,49.5046,49.5427,9212.0
2023-04-24 13:30:00,52.02,52.05,51.98,51.98,14576.0,49.5427,49.5713,49.5046,49.5046,14576.0
2023-04-24 13:35:00,51.99,52.05,51.99,52.03,15893.0,49.5141,49.5713,49.5141,49.5522,15893.0
2023-04-24 13:40:00,52.03,52.06,52.01,52.03,13313.0,49.5522,49.5808,49.5332,49.5522,13313.0
2023-04-24 13:45:00,52.03,52.04,51.99,52.02,11904.0,49.5522,49.5618,49.5141,49.5427,11904.0
2023-04-24 13:50:00,52.02,52.04,51.98,51.99,21400.0,49.5427,49.5618,49.5046,49.5141,21400.0
2023-04-24 13:55:00,51.98,52.0,51.92,51.93,12249.0,49.5046,49.5237,49.4475,49.457,12249.0
2023-04-24 14:00:00,51.94,51.94,51.91,51.92,8975.0,49.4665,49.4665,49.438,49.4475,8975.0
2023-04-24 14:05:00,51.92,51.93,51.83,51.84,25604.0,49.4475,49.457,49.3618,49.3713,25604.0
2023-04-24 14:10:00,51.83,51.83,51.78,51.78,12429.0,49.3618,49.3618,49.3141,49.3141,12429.0
2023-04-24 14:15:00,51.77,51.79,51.74,51.76,23766.0,49.3046,49.3237,49.2761,49.2951,23766.0
2023-04-24 14:20:00,51.77,51.78,51.72,51.73,19543.0,49.3046,49.3141,49.257,49.2665,19543.0
2023-04-24 14:25:00,51.72,51.77,51.72,51.73,22578.0,49.257,49.3046,49.257,49.2665,22578.0
2023-04-24 14:30:00,51.73,51.8,51.73,51.8,16466.0,49.2665,49.3332,49.2665,49.3332,16466.0
2023-04-24 14:35:00,51.8,51.8,51.77,51.79,11734.0,49.3332,49.3332,49.3046,49.3237,11734.0
2023-04-24 14:40:00,51.79,51.79,51.73,51.75,21258.0,49.3237,49.3237,49.2665,49.2856,21258.0
2023-04-24 14:45:00,51.75,51.79,51.75,51.77,19136.0,49.2856,49.3237,49.2856,49.3046,19136.0
2023-04-24 14:50:00,51.77,51.79,51.74,51.76,29808.0,49.3046,49.3237,49.2761,49.2951,29808.0
2023-04-24 14:55:00,51.76,51.76,51.72,51.75,13236.0,49.2951,49.2951,49.257,49.2856,13236.0
2023-04-24 15:00:00,51.76,51.82,51.76,51.81,15615.0,49.2951,49.3522,49.2951,49.3427,15615.0
2023-04-24 15:05:00,51.82,51.86,51.79,51.85,20176.0,49.3522,49.3903,49.3237,49.3808,20176.0
2023-04-24 15:10:00,51.86,51.92,51.85,51.9,12214.0,49.3903,49.4475,49.3808,49.4284,12214.0
2023-04-24 15:15:00,51.91,51.91,51.85,51.91,26920.0,49.438,49.438,49.3808,49.438,26920.0
2023-04-24 15:20:00,51.91,51.92,51.88,51.91,28410.0,49.438,49.4475,49.4094,49.438,28410.0
2023-04-24 15:25:00,51.91,51.99,51.91,51.96,38476.0,49.438,49.5141,49.438,49.4856,38476.0
2023-04-24 15:30:00,51.96,51.99,51.95,51.98,27954.0,49.4856,49.5141,49.4761,49.5046,27954.0
2023-04-24 15:35:00,51.98,52.0,51.93,51.97,34932.0,49.5046,49.5237,49.457,49.4951,34932.0
2023-04-24 15:40:00,51.97,52.0,51.95,51.98,45192.0,49.4951,49.5237,49.4761,49.5046,45192.0
2023-04-24 15:45:00,51.99,52.0,51.96,51.98,57749.0,49.5141,49.5237,49.4856,49.5046,57749.0
2023-04-24 15:50:00,51.97,51.97,51.84,51.85,96505.0,49.4951,49.4951,49.3713,49.3808,96505.0
2023-04-24 15:55:00,51.86,51.89,51.81,51.81,244350.0,49.3903,49.4189,49.3427,49.3427,244350.0
2023-04-25 09:30:00,51.12,51.22,51.03,51.22,46843.0,48.6856,48.7808,48.5999,48.7808,46843.0
2023-04-25 09:35:00,51.2,51.28,51.17,51.26,11384.0,48.7618,48.838,48.7332,48.8189,11384.0
2023-04-25 09:40:00,51.24,51.32,51.19,51.2,19374.0,48.7999,48.8761,48.7522,48.7618,19374.0
2023-04-25 09:45:00,51.18,51.2,51.09,51.16,18949.0,48.7427,48.7618,48.657,48.7237,18949.0
2023-04-25 09:50:00,51.15,51.31,51.14,51.31,14179.0,48.7142,48.8665,48.7046,48.8665,14179.0
2023-04-25 09:55:00,51.29,51.37,51.29,51.33,13974.0,48.8475,48.9237,48.8475,48.8856,13974.0
2023-04-25 10:00:00,51.32,51.39,51.27,51.3,15839.0,48.8761,48.9427,48.8284,48.857,15839.0
2023-04-25 10:05:00,51.31,51.41,51.31,51.32,10775.0,48.8665,48.9618,48.8665,48.8761,10775.0
2023-04-25 10:10:00,51.27,51.28,51.2,51.25,12893.0,48.8284,48.838,48.7618,48.8094,12893.0
2023-04-25 10:15:00,51.24,51.35,51.21,51.34,8194.0,48.7999,48.9046,48.7713,48.8951,8194.0
2023-04-25 10:20:00,51.33,51.35,51.24,51.24,13619.0,48.8856,48.9046,48.7999,48.7999,13619.0
2023-04-25 10:25:00,51.25,51.4,51.25,51.39,19393.0,48.8094,48.9522,48.8094,48.9427,19393.0
2023-04-25 10:30:00,51.39,51.42,51.32,51.34,8933.0,48.9427,48.9713,48.8761,48.8951,8933.0
2023-04-25 10:35:00,51.34,51.37,51.24,51.29,13723.0,48.8951,48.9237,48.7999,48.8475,13723.0
2023-04-25 10:40:00,51.29,51.29,51.23,51.25,7026.0,48.8475,48.8475,48.7903,48.8094,7026.0
2023-04-25 10:45:00,51.23,51.26,51.22,51.25,11550.0,48.7903,48.8189,48.7808,48.8094,11550.0
2023-04-25 10:50:00,51.26,51.31,51.24,51.27,13496.0,48.8189,48.8665,48.7999,48.8284,13496.0
2023-04-25 10:55:00,51.28,51.42,51.28,51.41,22673.0,48.838,48.9713,48.838,48.9618,22673.0
2023-04-25 11:00:00,51.41,51.46,51.36,51.41,24126.0,48.9618,49.0094,48.9142,48.9618,24126.0
2023-04-25 11:05:00,51.4,51.46,51.4,51.46,35629.0,48.9522,49.0094,48.9522,49.0094,35629.0
2023-04-25 11:10:00,51.45,51.52,51.44,51.52,12908.0,48.9999,49.0665,48.9903,49.0665,12908.0
2023-04-25 11:15:00,51.51,51.53,51.47,51.51,12416.0,49.057,49.0761,49.0189,49.057,12416.0
2023-04-25 11:20:00,51.51,51.52,51.39,51.41,15726.0,49.057,49.0665,48.9427,48.9618,15726.0
2023-04-25 11:25:00,51.39,51.43,51.37,51.39,13262.0,48.9427,48.9808,48.9237,48.9427,13262.0
2023-04-25 11:30:00,51.39,51.39,51.35,51.38,11144.0,48.9427,48.9427,48.9046,48.9332,11144.0
2023-04-25 11:35:00,51.39,51.41,51.37,51.4,9919.0,48.9427,48.9618,48.9237,48.9522,9919.0
2023-04-25 11:40:00,51.39,51.44,51.38,51.44,12289.0,48.9427,48.9903,48.9332,48.9903,12289.0
2023-04-25 11:45:00,51.43,51.45,51.42,51.44,7396.0,48.9808,48.9999,48.9713,48.9903,7396.0
2023-04-25 11:50:00,51.47,51.47,51.4,51.44,8808.0,49.0189,49.0189,48.9522,48.9903,8808.0
2023-04-25 11:55:00,51.44,51.47,51.42,51.43,10046.0,48.9903,49.0189,48.9713,48.9808,10046.0
2023-04-25 12:00:00,51.42,51.45,51.41,51.43,6923.0,48.9713,48.9999,48.9618,48.9808,6923.0
2023-04-25 12:05:00,51.44,51.48,51.44,51.48,10434.0,48.9903,49.0284,48.9903,49.0284,10434.0
2023-04-25 12:10:00,51.47,51.48,51.4,51.45,13951.0,49.0189,49.0284,48.9522,48.9999,13951.0
2023-04-25 12:15:00,51.46,51.51,51.45,51.48,7910.0,49.0094,49.057,48.9999,49.0284,7910.0
2023-04-25 12:20:00,51.48,51.51,51.47,51.48,6542.0,49.0284,49.057,49.0189,49.0284,6542.0
2023-04-25 12:25:00,51.47,51.5,51.44,51.45,10654.0,49.0189,49.0475,48.9903,48.9999,10654.0
2023-04-25 12:30:00,51.46,51.47,51.43,51.44,8685.0,49.0094,49.0189,48.9808,48.9903,8685.0
2023-04-25 12:35:00,51.45,51.48,51.44,51.45,4136.0,48.9999,49.0284,48.9903,48.9999,4136.0
2023-04-25 12:40:00,51.45,51.53,51.45,51.51,11559.0,48.9999,49.0761,48.9999,49.057,11559.0
2023-04-25 12:45:00,51.51,51.51,51.46,51.47,7248.0,49.057,49.057,49.0094,49.0189,7248.0
2023-04-25 12:50:00,51.47,51.47,51.4,51.4,40912.0,49.0189,49.0189,48.9522,48.9522,40912.0
2023-04-25 12:55:00,51.4,51.41,51.33,51.34,7173.0,48.9522,48.9618,48.8856,48.8951,7173.0
2023-04-25 13:00:00,51.33,51.34,51.28,51.31,15643.0,48.8856,48.8951,48.838,48.8665,15643.0
2023-04-25 13:05:00,51.3,51.3,51.15,51.15,9481.0,48.857,48.857,48.7142,48.7142,9481.0
2023-04-25 13:10:00,51.15,51.15,50.94,50.95,14434.0,48.7142,48.7142,48.5142,48.5237,14434.0
2023-04-25 13:15:00,50.93,50.95,50.81,50.93,20971.0,48.5046,48.5237,48.3903,48.5046,20971.0
2023-04-25 13:20:00,50.93,50.95,50.86,50.93,22186.0,48.5046,48.5237,48.438,48.5046,22186.0
2023-04-25 13:25:00,50.95,51.03,50.91,51.02,19918.0,48.5237,48.5999,48.4856,48.5903,19918.0
2023-04-25 13:30:00,51.0,51.01,50.94,50.96,14251.0,48.5713,48.5808,48.5142,48.5332,14251.0
2023-04-25 13:35:00,50.97,51.0,50.94,50.95,11242.0,48.5427,48.5713,48.5142,48.5237,11242.0
2023-04-25 13:40:00,50.95,50.98,50.93,50.96,11081.0,48.5237,48.5522,48.5046,48.5332,11081.0
2023-04-25 13:45:00,50.97,50.97,50.87,50.88,14199.0,48.5427,48.5427,48.4475,48.457,14199.0
2023-04-25 13:50:00,50.87,50.87,50.82,50.84,9364.0,48.4475,48.4475,48.3999,48.4189,9364.0
2023-04-25 13:55:00,50.83,50.86,50.81,50.81,25594.0,48.4094,48.438,48.3903,48.3903,25594.0
2023-04-25 14:00:00,50.8,50.84,50.73,50.73,28916.0,48.3808,48.4189,48.3142,48.3142,28916.0
2023-04-25 14:05:00,50.73,50.86,50.73,50.84,13615.0,48.3142,48.438,48.3142,48.4189,13615.0
2023-04-25 14:10:00,50.84,50.96,50.84,50.96,13846.0,48.4189,48.5332,48.4189,48.5332,13846.0
2023-04-25 14:15:00,50.97,51.05,50.95,51.02,18687.0,48.5427,48.6189,48.5237,48.5903,18687.0
2023-04-25 14:20:00,51.02,51.12,51.02,51.09,27224.0,48.5903,48.6856,48.5903,48.657,27224.0
2023-04-25 14:25:00,51.1,51.16,51.1,51.15,15703.0,48.6665,48.7237,48.6665,48.7142,15703.0
2023-04-25 14:30:00,51.15,51.17,51.12,51.12,12638.0,48.7142,48.7332,48.6856,48.6856,12638.0
2023-04-25 14:35:00,51.13,51.19,51.1,51.17,48383.0,48.6951,48.7522,48.6665,48.7332,48383.0
2023-04-25 14:40:00,51.15,51.15,51.05,51.06,13316.0,48.7142,48.7142,48.6189,48.6284,13316.0
2023-04-25 14:45:00,51.06,51.11,51.05,51.11,12645.0,48.6284,48.6761,48.6189,48.6761,12645.0
2023-04-25 14:50:00,51.12,51.16,51.1,51.11,14288.0,48.6856,48.7237,48.6665,48.6761,14288.0
2023-04-25 14:55:00,51.1,51.1,51.05,51.06,17076.0,48.6665,48.6665,48.6189,48.6284,17076.0
2023-04-25 15:00:00,51.07,51.1,51.03,51.04,35577.0,48.638,48.6665,48.5999,48.6094,35577.0
2023-04-25 15:05:00,51.04,51.08,51.03,51.04,14194.0,48.6094,48.6475,48.5999,48.6094,14194.0
2023-04-25 15:10:00,51.05,51.09,51.02,51.05,30871.0,48.6189,48.657,48.5903,48.6189,30871.0
2023-04-25 15:15:00,51.05,51.11,51.05,51.08,14887.0,48.6189,48.6761,48.6189,48.6475,14887.0
2023-04-25 15:20:00,51.08,51.17,51.07,51.16,30767.0,48.6475,48.7332,48.638,48.7237,30767.0
2023-04-25 15:25:00,51.15,51.16,51.02,51.03,33970.0,48.7142,48.7237,48.5903,48.5999,33970.0
2023-04-25 15:30:00,51.03,51.08,51.0,51.02,90152.0,48.5999,48.6475,48.5713,48.5903,90152.0
2023-04-25 15:35:00,51.02,51.13,51.01,51.05,54675.0,48.5903,48.6951,48.5808,48.6189,54675.0
2023-04-25 15:40:00,51.05,51.08,51.01,51.05,43771.0,48.6189,48.6475,48.5808,48.6189,43771.0
2023-04-25 15:45:00,51.05,51.11,51.02,51.03,52808.0,48.6189,48.6761,48.5903,48.5999,52808.0
2023-04-25 15:50:00,51.03,51.04,50.94,50.96,83290.0,48.5999,48.6094,48.5142,48.5332,83290.0
2023-04-25 15:55:00,50.97,51.0,50.93,50.95,166366.0,48.5427,48.5713,48.5046,48.5237,166366.0
2023-04-26 09:30:00,51.05,51.48,50.94,51.46,64852.0,48.6189,49.0284,48.5142,49.0094,64852.0
2023-04-26 09:35:00,51.46,51.51,51.28,51.44,13395.0,49.0094,49.057,48.838,48.9903,13395.0
2023-04-26 09:40:00,51.45,51.62,51.43,51.53,17023.0,48.9999,49.1618,48.9808,49.0761,17023.0
2023-04-26 09:45:00,51.55,51.56,51.26,51.31,25777.0,49.0951,49.1046,48.8189,48.8665,25777.0
2023-04-26 09:50:00,51.31,51.35,51.07,51.12,17117.0,48.8665,48.9046,48.638,48.6856,17117.0
2023-04-26 09:55:00,51.13,51.13,50.87,50.91,24648.0,48.6951,48.6951,48.4475,48.4856,24648.0
2023-04-26 10:00:00,50.9,51.04,50.76,51.0,38597.0,48.4761,48.6094,48.3427,48.5713,38597.0
2023-04-26 10:05:00,50.99,51.06,50.88,50.91,18486.0,48.5618,48.6284,48.457,48.4856,18486.0
2023-04-26 10:10:00,50.88,50.9,50.68,50.7,55107.0,48.457,48.4761,48.2665,48.2856,55107.0
2023-04-26 10:15:00,50.7,50.79,50.66,50.77,9820.0,48.2856,48.3713,48.2475,48.3522,9820.0
2023-04-26 10:20:00,50.74,50.82,50.74,50.75,25258.0,48.3237,48.3999,48.3237,48.3332,25258.0
2023-04-26 10:25:00,50.75,50.8,50.72,50.76,12292.0,48.3332,48.3808,48.3046,48.3427,12292.0
2023-04-26 10:30:00,50.74,50.83,50.74,50.74,23970.0,48.3237,48.4094,48.3237,48.3237,23970.0
2023-04-26 10:35:00,50.73,50.92,50.73,50.87,15182.0,48.3142,48.4951,48.3142,48.4475,15182.0
2023-04-26 10:40:00,50.88,50.97,50.82,50.93,19594.0,48.457,48.5427,48.3999,48.5046,19594.0
2023-04-26 10:45:00,50.94,50.97,50.8,50.81,11894.0,48.5142,48.5427,48.3808,48.3903,11894.0
2023-04-26 10:50:00,50.84,50.96,50.83,50.93,11015.0,48.4189,48.5332,48.4094,48.5046,11015.0
2023-04-26 10:55:00,50.93,51.02,50.92,51.01,15371.0,48.5046,48.5903,48.4951,48.5808,15371.0
2023-04-26 11:00:00,51.02,51.04,50.97,51.0,14456.0,48.5903,48.6094,48.5427,48.5713,14456.0
2023-04-26 11:05:00,51.0,51.16,50.98,51.15,16279.0,48.5713,48.7237,48.5522,48.7142,16279.0
2023-04-26 11:10:00,51.17,51.19,51.1,51.12,9666.0,48.7332,48.7522,48.6665,48.6856,9666.0
2023-04-26 11:15:00,51.11,51.18,51.09,51.16,15976.0,48.6761,48.7427,48.657,48.7237,15976.0
2023-04-26 11:20:00,51.16,51.25,51.15,51.23,29353.0,48.7237,48.8094,48.7142,48.7903,29353.0
2023-04-26 11:25:00,51.23,51.3,51.2,51.29,19365.0,48.7903,48.857,48.7618,48.8475,19365.0
2023-04-26 11:30:00,51.3,51.33,51.25,51.29,13109.0,48.857,48.8856,48.8094,48.8475,13109.0
2023-04-26 11:35:00,51.28,51.28,51.16,51.18,34481.0,48.838,48.838,48.7237,48.7427,34481.0
2023-04-26 11:40:00,51.2,51.32,51.2,51.29,16933.0,48.7618,48.8761,48.7618,48.8475,16933.0
2023-04-26 11:45:00,51.28,51.36,51.27,51.35,23425.0,48.838,48.9142,48.8284,48.9046,23425.0
2023-04-26 11:50:00,51.35,51.35,51.29,51.3,39003.0,48.9046,48.9046,48.8475,48.857,39003.0
2023-04-26 11:55:00,51.31,51.35,51.28,51.29,13003.0,48.8665,48.9046,48.838,48.8475,13003.0
2023-04-26 12:00:00,51.3,51.36,51.25,51.26,20992.0,48.857,48.9142,48.8094,48.8189,20992.0
2023-04-26 12:05:00,51.27,51.3,51.2,51.21,11410.0,48.8284,48.857,48.7618,48.7713,11410.0
2023-04-26 12:10:00,51.2,51.24,51.14,51.14,10714.0,48.7618,48.7999,48.7046,48.7046,10714.0
2023-04-26 12:15:00,51.14,51.19,51.05,51.05,22205.0,48.7046,48.7522,48.6189,48.6189,22205.0
2023-04-26 12:20:00,51.05,51.06,51.01,51.01,15545.0,48.6189,48.6284,48.5808,48.5808,15545.0
2023-04-26 12:25:00,51.01,51.04,50.95,50.97,13049.0,48.5808,48.6094,48.5237,48.5427,13049.0
2023-04-26 12:30:00,50.97,51.02,50.97,51.01,18721.0,48.5427,48.5903,48.5427,48.5808,18721.0
2023-04-26 12:35:00,51.01,51.02,50.96,51.0,16263.0,48.5808,48.5903,48.5332,48.5713,16263.0
2023-04-26 12:40:00,51.0,51.07,50.98,51.05,14597.0,48.5713,48.638,48.5522,48.6189,14597.0
2023-04-26 12:45:00,51.04,51.1,51.04,51.08,11915.0,48.6094,48.6665,48.6094,48.6475,11915.0
2023-04-26 12:50:00,51.08,51.1,51.05,51.09,21213.0,48.6475,48.6665,48.6189,48.657,21213.0
2023-04-26 12:55:00,51.07,51.08,51.04,51.07,10450.0,48.638,48.6475,48.6094,48.638,10450.0
2023-04-26 13:00:00,51.08,51.16,51.08,51.14,24482.0,48.6475,48.7237,48.6475,48.7046,24482.0
2023-04-26 13:05:00,51.14,51.15,51.06,51.09,19831.0,48.7046,48.7142,48.6284,48.657,19831.0
2023-04-26 13:10:00,51.08,51.1,51.07,51.08,11520.0,48.6475,48.6665,48.638,48.6475,11520.0
2023-04-26 13:15:00,51.09,51.1,51.02,51.03,16449.0,48.657,48.6665,48.5903,48.5999,16449.0
2023-04-26 13:20:00,51.03,51.03,50.96,50.97,12505.0,48.5999,48.5999,48.5332,48.5427,12505.0
2023-04-26 13:25:00,50.96,51.0,50.96,51.0,13794.0,48.5332,48.5713,48.5332,48.5713,13794.0
2023-04-26 13:30:00,51.0,51.03,50.98,51.01,14986.0,48.5713,48.5999,48.5522,48.5808,14986.0
2023-04-26 13:35:00,51.0,51.07,51.0,51.05,15827.0,48.5713,48.638,48.5713,48.6189,15827.0
2023-04-26 13:40:00,51.05,51.05,51.02,51.03,12262.0,48.6189,48.6189,48.5903,48.5999,12262.0
2023-04-26 13:45:00,51.03,51.03,50.88,50.89,14697.0,48.5999,48.5999,48.457,48.4665,14697.0
2023-04-26 13:50:00,50.88,50.88,50.8,50.87,20711.0,48.457,48.457,48.3808,48.4475,20711.0
2023-04-26 13:55:00,50.87,50.87,50.77,50.78,18141.0,48.4475,48.4475,48.3522,48.3618,18141.0
2023-04-26 14:00:00,50.77,50.78,50.71,50.72,15111.0,48.3522,48.3618,48.2951,48.3046,15111.0
2023-04-26 14:05:00,50.73,50.73,50.66,50.66,22860.0,48.3142,48.3142,48.2475,48.2475,22860.0
2023-04-26 14:10:00,50.66,50.67,50.61,50.62,49698.0,48.2475,48.257,48.1999,48.2094,49698.0
2023-04-26 14:15:00,50.63,50.64,50.55,50.57,21130.0,48.2189,48.2284,48.1427,48.1618,21130.0
2023-04-26 14:20:00,50.57,50.65,50.52,50.64,36909.0,48.1618,48.238,48.1142,48.2284,36909.0
2023-04-26 14:25:00,50.65,50.71,50.64,50.71,21049.0,48.238,48.2951,48.2284,48.2951,21049.0
2023-04-26 14:30:00,50.7,50.74,50.68,50.7,24963.0,48.2856,48.3237,48.2665,48.2856,24963.0
2023-04-26 14:35:00,50.69,50.69,50.54,50.55,46514.0,48.2761,48.2761,48.1332,48.1427,46514.0
2023-04-26 14:40:00,50.54,50.57,50.49,50.52,38532.0,48.1332,48.1618,48.0856,48.1142,38532.0
2023-04-26 14:45:00,50.53,50.54,50.44,50.52,58949.0,48.1237,48.1332,48.038,48.1142,58949.0
2023-04-26 14:50:00,50.51,50.52,50.44,50.47,34385.0,48.1046,48.1142,48.038,48.0665,34385.0
2023-04-26 14:55:00,50.48,50.59,50.44,50.58,32703.0,48.0761,48.1808,48.038,48.1713,32703.0
2023-04-26 15:00:00,50.57,50.59,50.51,50.54,36587.0,48.1618,48.1808,48.1046,48.1332,36587.0
2023-04-26 15:05:00,50.55,50.66,50.54,50.66,26851.0,48.1427,48.2475,48.1332,48.2475,26851.0
2023-04-26 15:10:00,50.66,50.76,50.64,50.73,30503.0,48.2475,48.3427,48.2284,48.3142,30503.0
2023-04-26 15:15:00,50.73,50.74,50.61,50.63,19699.0,48.3142,48.3237,48.1999,48.2189,19699.0
2023-04-26 15:20:00,50.62,50.63,50.57,50.59,22009.0,48.2094,48.2189,48.1618,48.1808,22009.0
2023-04-26 15:25:00,50.59,50.7,50.58,50.68,23370.0,48.1808,48.2856,48.1713,48.2665,23370.0
2023-04-26 15:30:00,50.69,50.72,50.67,50.67,30037.0,48.2761,48.3046,48.257,48.257,30037.0
2023-04-26 15:35:00,50.68,50.69,50.62,50.65,29027.0,48.2665,48.2761,48.2094,48.238,29027.0
2023-04-26 15:40:00,50.67,50.77,50.65,50.72,42238.0,48.257,48.3522,48.238,48.3046,42238.0
2023-04-26 15:45:00,50.72,50.77,50.67,50.72,30663.0,48.3046,48.3522,48.257,48.3046,30663.0
2023-04-26 15:50:00,50.71,50.75,50.67,50.71,80569.0,48.2951,48.3332,48.257,48.2951,80569.0
2023-04-26 15:55:00,50.71,50.86,50.71,50.82,169854.0,48.2951,48.438,48.2951,48.3999,169854.0
2023-04-27 09:30:00,51.1,51.38,51.05,51.22,60259.0,48.6665,48.9332,48.6189,48.7808,60259.0
2023-04-27 09:35:00,51.25,51.25,51.01,51.13,27763.0,48.8094,48.8094,48.5808,48.6951,27763.0
2023-04-27 09:40:00,51.11,51.28,51.07,51.15,25006.0,48.6761,48.838,48.638,48.7142,25006.0
2023-04-27 09:45:00,51.14,51.33,51.09,51.27,26801.0,48.7046,48.8856,48.657,48.8284,26801.0
2023-04-27 09:50:00,51.27,51.53,51.27,51.53,29335.0,48.8284,49.0761,48.8284,49.0761,29335.0
2023-04-27 09:55:00,51.54,51.67,51.54,51.66,19219.0,49.0856,49.2094,49.0856,49.1999,19219.0
2023-04-27 10:00:00,51.69,51.69,51.46,51.48,21252.0,49.2284,49.2284,49.0094,49.0284,21252.0
2023-04-27 10:05:00,51.5,51.53,51.3,51.3,15455.0,49.0475,49.0761,48.857,48.857,15455.0
2023-04-27 10:10:00,51.28,51.48,51.27,51.48,19490.0,48.838,49.0284,48.8284,49.0284,19490.0
2023-04-27 10:15:00,51.47,51.48,51.34,51.45,37059.0,49.0189,49.0284,48.8951,48.9999,37059.0
2023-04-27 10:20:00,51.45,51.45,51.27,51.33,25576.0,48.9999,48.9999,48.8284,48.8856,25576.0
2023-04-27 10:25:00,51.33,51.41,51.28,51.38,18418.0,48.8856,48.9618,48.838,48.9332,18418.0
2023-04-27 10:30:00,51.39,51.43,51.35,51.37,18397.0,48.9427,48.9808,48.9046,48.9237,18397.0
2023-04-27 10:35:00,51.38,51.41,51.34,51.39,10311.0,48.9332,48.9618,48.8951,48.9427,10311.0
2023-04-27 10:40:00,51.38,51.38,51.24,51.29,12373.0,48.9332,48.9332,48.7999,48.8475,12373.0
2023-04-27 10:45:00,51.29,51.39,51.28,51.37,29120.0,48.8475,48.9427,48.838,48.9237,29120.0
2023-04-27 10:50:00,51.37,51.37,51.23,51.24,10108.0,48.9237,48.9237,48.7903,48.7999,10108.0
2023-04-27 10:55:00,51.23,51.31,51.22,51.31,18474.0,48.7903,48.8665,48.7808,48.8665,18474.0
2023-04-27 11:00:00,51.32,51.34,51.23,51.26,11926.0,48.8761,48.8951,48.7903,48.8189,11926.0
2023-04-27 11:05:00,51.27,51.28,51.19,51.23,15229.0,48.8284,48.838,48.7522,48.7903,15229.0
2023-04-27 11:10:00,51.23,51.25,51.12,51.13,6563.0,48.7903,48.8094,48.6856,48.6951,6563.0
2023-04-27 11:15:00,51.12,51.18,51.1,51.18,8222.0,48.6856,48.7427,48.6665,48.7427,8222.0
2023-04-27 11:20:00,51.18,51.31,51.15,51.3,12783.0,48.7427,48.8665,48.7142,48.857,12783.0
2023-04-27 11:25:00,51.31,51.46,51.31,51.46,12531.0,48.8665,49.0094,48.8665,49.0094,12531.0
2023-04-27 11:30:00,51.47,51.52,51.4,51.43,16446.0,49.0189,49.0665,48.9522,48.9808,16446.0
2023-04-27 11:35:00,51.42,51.44,51.36,51.44,12827.0,48.9713,48.9903,48.9142,48.9903,12827.0
2023-04-27 11:40:00,51.44,51.48,51.39,51.48,9198.0,48.9903,49.0284,48.9427,49.0284,9198.0
2023-04-27 11:45:00,51.47,51.47,51.41,51.41,10147.0,49.0189,49.0189,48.9618,48.9618,10147.0
2023-04-27 11:50:00,51.42,51.48,51.42,51.45,12035.0,48.9713,49.0284,48.9713,48.9999,12035.0
2023-04-27 11:55:00,51.46,51.59,51.44,51.59,12757.0,49.0094,49.1332,48.9903,49.1332,12757.0
2023-04-27 12:00:00,51.59,51.72,51.58,51.65,36790.0,49.1332,49.257,49.1237,49.1903,36790.0
2023-04-27 12:05:00,51.65,51.66,51.59,51.6,29051.0,49.1903,49.1999,49.1332,49.1427,29051.0
2023-04-27 12:10:00,51.6,51.62,51.52,51.52,5164.0,49.1427,49.1618,49.0665,49.0665,5164.0
2023-04-27 12:15:00,51.53,51.55,51.5,51.52,15461.0,49.0761,49.0951,49.0475,49.0665,15461.0
2023-04-27 12:20:00,51.52,51.57,51.51,51.53,5426.0,49.0665,49.1142,49.057,49.0761,5426.0
2023-04-27 12:25:00,51.55,51.6,51.55,51.56,7190.0,49.0951,49.1427,49.0951,49.1046,7190.0
2023-04-27 12:30:00,51.57,51.58,51.52,51.58,10885.0,49.1142,49.1237,49.0665,49.1237,10885.0
2023-04-27 12:35:00,51.58,51.61,51.48,51.48,8500.0,49.1237,49.1522,49.0284,49.0284,8500.0
2023-04-27 12:40:00,51.5,51.52,51.49,51.49,11115.0,49.0475,49.0665,49.038,49.038,11115.0
2023-04-27 12:45:00,51.51,51.53,51.47,51.49,7893.0,49.057,49.0761,49.0189,49.038,7893.0
2023-04-27 12:50:00,51.5,51.56,51.49,51.52,8236.0,49.0475,49.1046,49.038,49.0665,8236.0
2023-04-27 12:55:00,51.5,51.53,51.47,51.53,20946.0,49.0475,49.0761,49.0189,49.0761,20946.0
2023-04-27 13:00:00,51.54,51.57,51.49,51.56,8346.0,49.0856,49.1142,49.038,49.1046,8346.0
2023-04-27 13:05:00,51.56,51.6,51.54,51.57,11772.0,49.1046,49.1427,49.0856,49.1142,11772.0
2023-04-27 13:10:00,51.58,51.58,51.53,51.56,15646.0,49.1237,49.1237,49.0761,49.1046,15646.0
2023-04-27 13:15:00,51.56,51.6,51.55,51.56,9382.0,49.1046,49.1427,49.0951,49.1046,9382.0
2023-04-27 13:20:00,51.55,51.61,51.55,51.61,9147.0,49.0951,49.1522,49.0951,49.1522,9147.0
2023-04-27 13:25:00,51.61,51.61,51.57,51.6,11392.0,49.1522,49.1522,49.1142,49.1427,11392.0
2023-04-27 13:30:00,51.6,51.65,51.6,51.63,17371.0,49.1427,49.1903,49.1427,49.1713,17371.0
2023-04-27 13:35:00,51.63,51.68,51.61,51.68,12076.0,49.1713,49.2189,49.1522,49.2189,12076.0
2023-04-27 13:40:00,51.68,51.74,51.67,51.74,9855.0,49.2189,49.2761,49.2094,49.2761,9855.0
2023-04-27 13:45:00,51.74,51.83,51.71,51.83,51997.0,49.2761,49.3618,49.2475,49.3618,51997.0
2023-04-27 13:50:00,51.8,51.9,51.78,51.8,57458.0,49.3332,49.4284,49.3141,49.3332,57458.0
2023-04-27 13:55:00,51.79,51.82,51.75,51.78,26829.0,49.3237,49.3522,49.2856,49.3141,26829.0
2023-04-27 14:00:00,51.78,51.79,51.74,51.78,10809.0,49.3141,49.3237,49.2761,49.3141,10809.0
2023-04-27 14:05:00,51.78,51.8,51.75,51.76,15532.0,49.3141,49.3332,49.2856,49.2951,15532.0
2023-04-27 14:10:00,51.76,51.82,51.75,51.81,15014.0,49.2951,49.3522,49.2856,49.3427,15014.0
2023-04-27 14:15:00,51.8,51.93,51.8,51.93,20071.0,49.3332,49.457,49.3332,49.457,20071.0
2023-04-27 14:20:00,51.93,51.93,51.88,51.91,18160.0,49.457,49.457,49.4094,49.438,18160.0
2023-04-27 14:25:00,51.9,52.0,51.9,51.98,21959.0,49.4284,49.5237,49.4284,49.5046,21959.0
2023-04-27 14:30:00,51.98,52.04,51.96,52.0,11760.0,49.5046,49.5618,49.4856,49.5237,11760.0
2023-04-27 14:35:00,52.0,52.02,51.93,51.99,31512.0,49.5237,49.5427,49.457,49.5141,31512.0
2023-04-27 14:40:00,51.99,52.09,51.98,52.09,21853.0,49.5141,49.6094,49.5046,49.6094,21853.0
2023-04-27 14:45:00,52.09,52.1,52.05,52.08,18717.0,49.6094,49.6189,49.5713,49.5999,18717.0
2023-04-27 14:50:00,52.08,52.11,52.06,52.08,17650.0,49.5999,49.6284,49.5808,49.5999,17650.0
2023-04-27 14:55:00,52.08,52.18,52.08,52.18,25834.0,49.5999,49.6951,49.5999,49.6951,25834.0
2023-04-27 15:00:00,52.18,52.3,52.15,52.29,57947.0,49.6951,49.8094,49.6665,49.7999,57947.0
2023-04-27 15:05:00,52.29,52.31,52.16,52.16,69453.0,49.7999,49.8189,49.6761,49.6761,69453.0
2023-04-27 15:10:00,52.16,52.18,52.13,52.13,24782.0,49.6761,49.6951,49.6475,49.6475,24782.0
2023-04-27 15:15:00,52.14,52.17,52.13,52.14,29522.0,49.657,49.6856,49.6475,49.657,29522.0
2023-04-27 15:20:00,52.15,52.17,52.13,52.15,23009.0,49.6665,49.6856,49.6475,49.6665,23009.0
2023-04-27 15:25:00,52.16,52.19,52.14,52.16,25971.0,49.6761,49.7046,49.657,49.6761,25971.0
2023-04-27 15:30:00,52.15,52.21,52.13,52.15,33018.0,49.6665,49.7237,49.6475,49.6665,33018.0
2023-04-27 15:35:00,52.15,52.16,52.1,52.13,38166.0,49.6665,49.6761,49.6189,49.6475,38166.0
2023-04-27 15:40:00,52.12,52.19,52.1,52.15,40961.0,49.638,49.7046,49.6189,49.6665,40961.0
2023-04-27 15:45:00,52.15,52.18,52.1,52.16,55153.0,49.6665,49.6951,49.6189,49.6761,55153.0
2023-04-27 15:50:00,52.15,52.19,52.1,52.11,114292.0,49.6665,49.7046,49.6189,49.6284,114292.0
2023-04-27 15:55:00,52.1,52.19,52.06,52.14,218245.0,49.6189,49.7046,49.5808,49.657,218245.0
2023-04-28 09:30:00,51.77,52.16,51.65,52.16,42209.0,49.3046,49.6761,49.1903,49.6761,42209.0
2023-04-28 09:35:00,52.15,52.33,52.15,52.31,21706.0,49.6665,49.838,49.6665,49.8189,21706.0
2023-04-28 09:40:00,52.36,52.61,52.36,52.58,44979.0,49.8665,50.1046,49.8665,50.0761,44979.0
2023-04-28 09:45:00,52.58,52.62,52.37,52.38,20515.0,50.0761,50.1141,49.8761,49.8856,20515.0
2023-04-28 09:50:00,52.39,52.5,52.31,52.5,32269.0,49.8951,49.9999,49.8189,49.9999,32269.0
2023-04-28 09:55:00,52.51,52.57,52.36,52.39,38274.0,50.0094,50.0665,49.8665,49.8951,38274.0
2023-04-28 10:00:00,52.39,52.52,52.37,52.5,19319.0,49.8951,50.0189,49.8761,49.9999,19319.0
2023-04-28 10:05:00,52.49,52.7,52.48,52.67,15508.0,49.9903,50.1903,49.9808,50.1618,15508.0
2023-04-28 10:10:00,52.66,52.69,52.52,52.59,17977.0,50.1522,50.1808,50.0189,50.0856,17977.0
2023-04-28 10:15:00,52.61,52.76,52.61,52.7,18366.0,50.1046,50.2475,50.1046,50.1903,18366.0
2023-04-28 10:20:00,52.71,52.77,52.68,52.74,23407.0,50.1999,50.257,50.1713,50.2284,23407.0
2023-04-28 10:25:00,52.74,52.82,52.73,52.74,45576.0,50.2284,50.3046,50.2189,50.2284,45576.0
2023-04-28 10:30:00,52.75,52.78,52.6,52.69,16049.0,50.238,50.2665,50.0951,50.1808,16049.0
2023-04-28 10:35:00,52.69,52.75,52.56,52.69,19216.0,50.1808,50.238,50.057,50.1808,19216.0
2023-04-28 10:40:00,52.69,52.86,52.68,52.85,33651.0,50.1808,50.3427,50.1713,50.3332,33651.0
2023-04-28 10:45:00,52.85,52.89,52.81,52.86,20278.0,50.3332,50.3713,50.2951,50.3427,20278.0
2023-04-28 10:50:00,52.83,52.92,52.8,52.88,19424.0,50.3141,50.3999,50.2856,50.3618,19424.0
2023-04-28 10:55:00,52.89,52.93,52.62,52.67,42415.0,50.3713,50.4094,50.1141,50.1618,42415.0
2023-04-28 11:00:00,52.66,52.67,52.45,52.53,22476.0,50.1522,50.1618,49.9522,50.0284,22476.0
2023-04-28 11:05:00,52.53,52.9,52.52,52.87,38500.0,50.0284,50.3808,50.0189,50.3522,38500.0
2023-04-28 11:10:00,52.87,52.98,52.87,52.97,25269.0,50.3522,50.457,50.3522,50.4475,25269.0
2023-04-28 11:15:00,52.99,53.07,52.99,53.06,15635.0,50.4665,50.5427,50.4665,50.5332,15635.0
2023-04-28 11:20:00,53.06,53.1,53.0,53.02,21304.0,50.5332,50.5713,50.4761,50.4951,21304.0
2023-04-28 11:25:00,52.99,53.07,52.99,53.01,16381.0,50.4665,50.5427,50.4665,50.4856,16381.0
2023-04-28 11:30:00,53.03,53.03,52.94,52.96,10389.0,50.5046,50.5046,50.4189,50.438,10389.0
2023-04-28 11:35:00,52.97,53.0,52.92,52.95,14240.0,50.4475,50.4761,50.3999,50.4284,14240.0
2023-04-28 11:40:00,52.95,53.09,52.93,53.05,52144.0,50.4284,50.5618,50.4094,50.5237,52144.0
2023-04-28 11:45:00,53.05,53.16,53.04,53.15,16506.0,50.5237,50.6284,50.5141,50.6189,16506.0
2023-04-28 11:50:00,53.14,53.16,53.04,53.1,13614.0,50.6094,50.6284,50.5141,50.5713,13614.0
2023-04-28 11:55:00,53.1,53.18,53.08,53.16,16968.0,50.5713,50.6475,50.5522,50.6284,16968.0
2023-04-28 12:00:00,53.16,53.22,53.15,53.16,16338.0,50.6284,50.6856,50.6189,50.6284,16338.0
2023-04-28 12:05:00,53.16,53.2,53.15,53.2,15545.0,50.6284,50.6665,50.6189,50.6665,15545.0
2023-04-28 12:10:00,53.2,53.23,53.15,53.16,8789.0,50.6665,50.6951,50.6189,50.6284,8789.0
2023-04-28 12:15:00,53.15,53.17,53.07,53.11,28976.0,50.6189,50.638,50.5427,50.5808,28976.0
2023-04-28 12:20:00,53.12,53.18,53.07,53.14,17892.0,50.5903,50.6475,50.5427,50.6094,17892.0
2023-04-28 12:25:00,53.12,53.14,53.1,53.14,7558.0,50.5903,50.6094,50.5713,50.6094,7558.0
2023-04-28 12:30:00,53.14,53.22,53.11,53.12,7769.0,50.6094,50.6856,50.5808,50.5903,7769.0
2023-04-28 12:35:00,53.13,53.18,53.09,53.14,14571.0,50.5999,50.6475,50.5618,50.6094,14571.0
2023-04-28 12:40:00,53.13,53.19,53.08,53.19,22422.0,50.5999,50.657,50.5522,50.657,22422.0
2023-04-28 12:45:00,53.19,53.2,53.14,53.17,10063.0,50.657,50.6665,50.6094,50.638,10063.0
2023-04-28 12:50:00,53.16,53.17,53.12,53.15,8659.0,50.6284,50.638,50.5903,50.6189,8659.0
2023-04-28 12:55:00,53.15,53.17,53.12,53.16,6710.0,50.6189,50.638,50.5903,50.6284,6710.0
2023-04-28 13:00:00,53.15,53.15,53.08,53.12,12711.0,50.6189,50.6189,50.5522,50.5903,12711.0
2023-04-28 13:05:00,53.12,53.15,53.08,53.09,7223.0,50.5903,50.6189,50.5522,50.5618,7223.0
2023-04-28 13:10:00,53.08,53.1,53.06,53.09,11050.0,50.5522,50.5713,50.5332,50.5618,11050.0
2023-04-28 13:15:00,53.1,53.12,53.08,53.09,9526.0,50.5713,50.5903,50.5522,50.5618,9526.0
2023-04-28 13:20:00,53.09,53.14,53.07,53.13,27611.0,50.5618,50.6094,50.5427,50.5999,27611.0
2023-04-28 13:25:00,53.12,53.15,53.1,53.12,7447.0,50.5903,50.6189,50.5713,50.5903,7447.0
2023-04-28 13:30:00,53.13,53.17,53.1,53.12,16351.0,50.5999,50.638,50.5713,50.5903,16351.0
2023-04-28 13:35:00,53.12,53.15,53.04,53.07,23323.0,50.5903,50.6189,50.5141,50.5427,23323.0
2023-04-28 13:40:00,53.07,53.14,53.07,53.1,14792.0,50.5427,50.6094,50.5427,50.5713,14792.0
2023-04-28 13:45:00,53.11,53.13,53.09,53.1,10369.0,50.5808,50.5999,50.5618,50.5713,10369.0
2023-04-28 13:50:00,53.09,53.12,53.06,53.12,22097.0,50.5618,50.5903,50.5332,50.5903,22097.0
2023-04-28 13:55:00,53.12,53.12,53.07,53.11,18421.0,50.5903,50.5903,50.5427,50.5808,18421.0
2023-04-28 14:00:00,53.13,53.21,53.13,53.21,11495.0,50.5999,50.6761,50.5999,50.6761,11495.0
2023-04-28 14:05:00,53.21,53.23,53.18,53.19,16252.0,50.6761,50.6951,50.6475,50.657,16252.0
2023-04-28 14:10:00,53.2,53.2,53.11,53.16,18031.0,50.6665,50.6665,50.5808,50.6284,18031.0
2023-04-28 14:15:00,53.15,53.17,53.13,53.15,17425.0,50.6189,50.638,50.5999,50.6189,17425.0
2023-04-28 14:20:00,53.15,53.18,53.11,53.12,12658.0,50.6189,50.6475,50.5808,50.5903,12658.0
2023-04-28 14:25:00,53.11,53.11,53.02,53.05,18543.0,50.5808,50.5808,50.4951,50.5237,18543.0
2023-04-28 14:30:00,53.06,53.1,53.03,53.09,20761.0,50.5332,50.5713,50.5046,50.5618,20761.0
2023-04-28 14:35:00,53.09,53.1,53.0,53.02,22041.0,50.5618,50.5713,50.4761,50.4951,22041.0
2023-04-28 14:40:00,53.03,53.08,52.98,52.99,16988.0,50.5046,50.5522,50.457,50.4665,16988.0
2023-04-28 14:45:00,53.0,53.04,52.94,52.95,18133.0,50.4761,50.5141,50.4189,50.4284,18133.0
2023-04-28 14:50:00,52.95,53.03,52.94,52.98,13817.0,50.4284,50.5046,50.4189,50.457,13817.0
2023-04-28 14:55:00,52.97,53.08,52.96,53.05,10185.0,50.4475,50.5522,50.438,50.5237,10185.0
2023-04-28 15:00:00,53.05,53.07,53.02,53.04,15893.0,50.5237,50.5427,50.4951,50.5141,15893.0
2023-04-28 15:05:00,53.04,53.07,53.02,53.03,18291.0,50.5141,50.5427,50.4951,50.5046,18291.0
2023-04-28 15:10:00,53.03,53.08,53.01,53.04,20655.0,50.5046,50.5522,50.4856,50.5141,20655.0
2023-04-28 15:15:00,53.03,53.14,53.02,53.14,17208.0,50.5046,50.6094,50.4951,50.6094,17208.0
2023-04-28 15:20:00,53.13,53.14,53.03,53.05,26502.0,50.5999,50.6094,50.5046,50.5237,26502.0
2023-04-28 15:25:00,53.05,53.07,53.0,53.02,30257.0,50.5237,50.5427,50.4761,50.4951,30257.0
2023-04-28 15:30:00,53.02,53.08,52.97,52.98,42173.0,50.4951,50.5522,50.4475,50.457,42173.0
2023-04-28 15:35:00,52.97,53.04,52.95,53.01,25988.0,50.4475,50.5141,50.4284,50.4856,25988.0
2023-04-28 15:40:00,53.01,53.02,52.96,52.99,44875.0,50.4856,50.4951,50.438,50.4665,44875.0
2023-04-28 15:45:00,53.0,53.04,52.93,53.01,44330.0,50.4761,50.5141,50.4094,50.4856,44330.0
2023-04-28 15:50:00,53.0,53.07,52.96,53.05,81178.0,50.4761,50.5427,50.438,50.5237,81178.0
2023-04-28 15:55:00,53.05,53.15,53.02,53.05,330040.0,50.5237,50.6189,50.4951,50.5237,330040.0
2023-05-01 09:30:00,52.59,52.83,52.51,52.83,43612.0,50.0856,50.3141,50.0094,50.3141,43612.0
2023-05-01 09:35:00,52.84,53.01,52.82,52.99,40659.0,50.3237,50.4856,50.3046,50.4665,40659.0
2023-05-01 09:40:00,53.0,53.04,52.9,53.02,29611.0,50.4761,50.5141,50.3808,50.4951,29611.0
2023-05-01 09:45:00,53.04,53.35,52.99,53.2,28562.0,50.5141,50.8094,50.4665,50.6665,28562.0
2023-05-01 09:50:00,53.2,53.26,53.11,53.13,13877.0,50.6665,50.7237,50.5808,50.5999,13877.0
2023-05-01 09:55:00,53.11,53.17,52.99,53.03,21901.0,50.5808,50.638,50.4665,50.5046,21901.0
2023-05-01 10:00:00,53.0,53.1,52.9,53.08,14666.0,50.4761,50.5713,50.3808,50.5522,14666.0
2023-05-01 10:05:00,53.1,53.19,53.05,53.18,14462.0,50.5713,50.657,50.5237,50.6475,14462.0
2023-05-01 10:10:00,53.18,53.31,53.14,53.31,10754.0,50.6475,50.7713,50.6094,50.7713,10754.0
2023-05-01 10:15:00,53.32,53.52,53.32,53.48,28516.0,50.7808,50.9713,50.7808,50.9332,28516.0
2023-05-01 10:20:00,53.48,53.49,53.29,53.34,35259.0,50.9332,50.9427,50.7522,50.7999,35259.0
2023-05-01 10:25:00,53.33,53.34,53.23,53.33,15223.0,50.7903,50.7999,50.6951,50.7903,15223.0
2023-05-01 10:30:00,53.33,53.46,53.33,53.45,14419.0,50.7903,50.9141,50.7903,50.9046,14419.0
2023-05-01 10:35:00,53.45,53.54,53.37,53.54,20287.0,50.9046,50.9903,50.8284,50.9903,20287.0
2023-05-01 10:40:00,53.55,53.65,53.49,53.61,21630.0,50.9999,51.0951,50.9427,51.057,21630.0
2023-05-01 10:45:00,53.61,53.72,53.61,53.65,19564.0,51.057,51.1618,51.057,51.0951,19564.0
2023-05-01 10:50:00,53.65,53.65,53.49,53.53,17098.0,51.0951,51.0951,50.9427,50.9808,17098.0
2023-05-01 10:55:00,53.53,53.59,53.5,53.57,25474.0,50.9808,51.038,50.9522,51.0189,25474.0
2023-05-01 11:00:00,53.57,53.57,53.49,53.54,35481.0,51.0189,51.0189,50.9427,50.9903,35481.0
2023-05-01 11:05:00,53.55,53.57,53.43,53.43,20210.0,50.9999,51.0189,50.8856,50.8856,20210.0
2023-05-01 11:10:00,53.42,53.43,53.32,53.33,21573.0,50.8761,50.8856,50.7808,50.7903,21573.0
2023-05-01 11:15:00,53.34,53.4,53.29,53.39,10511.0,50.7999,50.857,50.7522,50.8475,10511.0
2023-05-01 11:20:00,53.38,53.43,53.36,53.41,13246.0,50.838,50.8856,50.8189,50.8665,13246.0
2023-05-01 11:25:00,53.39,53.48,53.36,53.48,13853.0,50.8475,50.9332,50.8189,50.9332,13853.0
2023-05-01 11:30:00,53.47,53.49,53.39,53.44,16609.0,50.9237,50.9427,50.8475,50.8951,16609.0
2023-05-01 11:35:00,53.44,53.48,53.4,53.47,10877.0,50.8951,50.9332,50.857,50.9237,10877.0
2023-05-01 11:40:00,53.45,53.45,53.34,53.43,13973.0,50.9046,50.9046,50.7999,50.8856,13973.0
2023-05-01 11:45:00,53.43,53.48,53.42,53.44,15009.0,50.8856,50.9332,50.8761,50.8951,15009.0
2023-05-01 11:50:00,53.45,53.49,53.37,53.49,15857.0,50.9046,50.9427,50.8284,50.9427,15857.0
2023-05-01 11:55:00,53.48,53.51,53.44,53.48,13434.0,50.9332,50.9618,50.8951,50.9332,13434.0
2023-05-01 12:00:00,53.49,53.5,53.42,53.49,29619.0,50.9427,50.9522,50.8761,50.9427,29619.0
2023-05-01 12:05:00,53.5,53.52,53.48,53.49,10810.0,50.9522,50.9713,50.9332,50.9427,10810.0
2023-05-01 12:10:00,53.5,53.5,53.4,53.42,10455.0,50.9522,50.9522,50.857,50.8761,10455.0
2023-05-01 12:15:00,53.41,53.47,53.39,53.4,12367.0,50.8665,50.9237,50.8475,50.857,12367.0
2023-05-01 12:20:00,53.39,53.39,53.36,53.39,4987.0,50.8475,50.8475,50.8189,50.8475,4987.0
2023-05-01 12:25:00,53.37,53.38,53.34,53.34,4188.0,50.8284,50.838,50.7999,50.7999,4188.0
2023-05-01 12:30:00,53.35,53.44,53.34,53.42,7469.0,50.8094,50.8951,50.7999,50.8761,7469.0
2023-05-01 12:35:00,53.42,53.44,53.38,53.4,13619.0,50.8761,50.8951,50.838,50.857,13619.0
2023-05-01 12:40:00,53.39,53.45,53.39,53.42,6869.0,50.8475,50.9046,50.8475,50.8761,6869.0
2023-05-01 12:45:00,53.41,53.41,53.32,53.33,13843.0,50.8665,50.8665,50.7808,50.7903,13843.0
2023-05-01 12:50:00,53.32,53.33,53.26,53.27,8027.0,50.7808,50.7903,50.7237,50.7332,8027.0
2023-05-01 12:55:00,53.27,53.28,53.2,53.21,12233.0,50.7332,50.7427,50.6665,50.6761,12233.0
2023-05-01 13:00:00,53.21,53.21,53.14,53.17,11361.0,50.6761,50.6761,50.6094,50.638,11361.0
2023-05-01 13:05:00,53.17,53.18,53.13,53.14,13243.0,50.638,50.6475,50.5999,50.6094,13243.0
2023-05-01 13:10:00,53.15,53.16,53.1,53.11,10401.0,50.6189,50.6284,50.5713,50.5808,10401.0
2023-05-01 13:15:00,53.1,53.18,53.09,53.18,9259.0,50.5713,50.6475,50.5618,50.6475,9259.0
2023-05-01 13:20:00,53.17,53.19,53.15,53.16,6855.0,50.638,50.657,50.6189,50.6284,6855.0
2023-05-01 13:25:00,53.16,53.17,53.13,53.14,12395.0,50.6284,50.638,50.5999,50.6094,12395.0
2023-05-01 13:30:00,53.14,53.18,53.1,53.18,9556.0,50.6094,50.6475,50.5713,50.6475,9556.0
2023-05-01 13:35:00,53.18,53.2,53.12,53.13,9095.0,50.6475,50.6665,50.5903,50.5999,9095.0
2023-05-01 13:40:00,53.13,53.21,53.12,53.19,20674.0,50.5999,50.6761,50.5903,50.657,20674.0
2023-05-01 13:45:00,53.19,53.2,53.13,53.18,11692.0,50.657,50.6665,50.5999,50.6475,11692.0
2023-05-01 13:50:00,53.18,53.18,53.11,53.12,15194.0,50.6475,50.6475,50.5808,50.5903,15194.0
2023-05-01 13:55:00,53.11,53.16,53.07,53.15,36550.0,50.5808,50.6284,50.5427,50.6189,36550.0
2023-05-01 14:00:00,53.15,53.23,53.15,53.16,23564.0,50.6189,50.6951,50.6189,50.6284,23564.0
2023-05-01 14:05:00,53.16,53.19,53.13,53.19,17505.0,50.6284,50.657,50.5999,50.657,17505.0
2023-05-01 14:10:00,53.21,53.21,53.12,53.14,18157.0,50.6761,50.6761,50.5903,50.6094,18157.0
2023-05-01 14:15:00,53.14,53.16,53.1,53.14,15587.0,50.6094,50.6284,50.5713,50.6094,15587.0
2023-05-01 14:20:00,53.14,53.17,53.12,53.12,12252.0,50.6094,50.638,50.5903,50.5903,12252.0
2023-05-01 14:25:00,53.12,53.15,53.09,53.1,29779.0,50.5903,50.6189,50.5618,50.5713,29779.0
2023-05-01 14:30:00,53.1,53.1,52.94,52.96,20121.0,50.5713,50.5713,50.4189,50.438,20121.0
2023-05-01 14:35:00,52.95,53.01,52.94,53.01,12064.0,50.4284,50.4856,50.4189,50.4856,12064.0
2023-05-01 14:40:00,53.03,53.07,52.94,53.06,44764.0,50.5046,50.5427,50.4189,50.5332,44764.0
2023-05-01 14:45:00,53.06,53.07,52.97,52.99,11323.0,50.5332,50.5427,50.4475,50.4665,11323.0
2023-05-01 14:50:00,53.0,53.03,52.98,53.02,8697.0,50.4761,50.5046,50.457,50.4951,8697.0
2023-05-01 14:55:00,53.02,53.08,53.01,53.07,14744.0,50.4951,50.5522,50.4856,50.5427,14744.0
2023-05-01 15:00:00,53.1,53.1,53.05,53.07,17093.0,50.5713,50.5713,50.5237,50.5427,17093.0
2023-05-01 15:05:00,53.07,53.1,53.05,53.07,13957.0,50.5427,50.5713,50.5237,50.5427,13957.0
2023-05-01 15:10:00,53.06,53.08,53.03,53.05,9551.0,50.5332,50.5522,50.5046,50.5237,9551.0
2023-05-01 15:15:00,53.05,53.05,52.99,53.01,22326.0,50.5237,50.5237,50.4665,50.4856,22326.0
2023-05-01 15:20:00,53.01,53.06,53.0,53.03,13001.0,50.4856,50.5332,50.4761,50.5046,13001.0
2023-05-01 15:25:00,53.04,53.07,53.02,53.07,13771.0,50.5141,50.5427,50.4951,50.5427,13771.0
2023-05-01 15:30:00,53.07,53.14,53.06,53.13,34546.0,50.5427,50.6094,50.5332,50.5999,34546.0
2023-05-01 15:35:00,53.13,53.14,53.04,53.05,27557.0,50.5999,50.6094,50.5141,50.5237,27557.0
2023-05-01 15:40:00,53.04,53.12,53.02,53.11,27693.0,50.5141,50.5903,50.4951,50.5808,27693.0
2023-05-01 15:45:00,53.12,53.21,53.12,53.18,30906.0,50.5903,50.6761,50.5903,50.6475,30906.0
2023-05-01 15:50:00,53.19,53.21,53.09,53.1,72996.0,50.657,50.6761,50.5618,50.5713,72996.0
2023-05-01 15:55:00,53.1,53.15,53.04,53.09,169215.0,50.5713,50.6189,50.5141,50.5618,169215.0
2023-05-02 09:30:00,52.83,52.84,52.1,52.45,65755.0,50.3141,50.3237,49.6189,49.9522,65755.0
2023-05-02 09:35:00,52.45,52.58,52.32,52.58,35879.0,49.9522,50.0761,49.8284,50.0761,35879.0
2023-05-02 09:40:00,52.58,52.69,52.4,52.48,47852.0,50.0761,50.1808,49.9046,49.9808,47852.0
2023-05-02 09:45:00,52.45,52.67,52.44,52.45,28979.0,49.9522,50.1618,49.9427,49.9522,28979.0
2023-05-02 09:50:00,52.44,52.54,52.38,52.44,30896.0,49.9427,50.038,49.8856,49.9427,30896.0
2023-05-02 09:55:00,52.46,52.46,52.31,52.4,32456.0,49.9618,49.9618,49.8189,49.9046,32456.0
2023-05-02 10:00:00,52.4,52.41,52.05,52.14,32641.0,49.9046,49.9141,49.5713,49.657,32641.0
2023-05-02 10:05:00,52.1,52.1,51.91,51.99,28387.0,49.6189,49.6189,49.438,49.5141,28387.0
2023-05-02 10:10:00,52.01,52.05,51.82,51.85,29718.0,49.5332,49.5713,49.3522,49.3808,29718.0
2023-05-02 10:15:00,51.82,51.9,51.67,51.75,44173.0,49.3522,49.4284,49.2094,49.2856,44173.0
2023-05-02 10:20:00,51.74,51.74,51.49,51.69,35275.0,49.2761,49.2761,49.038,49.2284,35275.0
2023-05-02 10:25:00,51.67,51.71,51.45,51.46,51892.0,49.2094,49.2475,48.9999,49.0094,51892.0
2023-05-02 10:30:00,51.46,51.49,51.33,51.37,55831.0,49.0094,49.038,48.8856,48.9237,55831.0
2023-05-02 10:35:00,51.34,51.4,51.27,51.31,49819.0,48.8951,48.9522,48.8284,48.8665,49819.0
2023-05-02 10:40:00,51.32,51.43,51.27,51.3,41983.0,48.8761,48.9808,48.8284,48.857,41983.0
2023-05-02 10:45:00,51.31,51.39,51.14,51.3,42504.0,48.8665,48.9427,48.7046,48.857,42504.0
2023-05-02 10:50:00,51.29,51.38,51.16,51.23,32842.0,48.8475,48.9332,48.7237,48.7903,32842.0
2023-05-02 10:55:00,51.25,51.31,51.17,51.19,27960.0,48.8094,48.8665,48.7332,48.7522,27960.0
2023-05-02 11:00:00,51.18,51.24,51.03,51.23,38833.0,48.7427,48.7999,48.5999,48.7903,38833.0
2023-05-02 11:05:00,51.23,51.25,51.06,51.1,36241.0,48.7903,48.8094,48.6284,48.6665,36241.0
2023-05-02 11:10:00,51.1,51.18,51.06,51.14,18300.0,48.6665,48.7427,48.6284,48.7046,18300.0
2023-05-02 11:15:00,51.15,51.23,51.15,51.17,19324.0,48.7142,48.7903,48.7142,48.7332,19324.0
2023-05-02 11:20:00,51.18,51.22,51.07,51.18,21620.0,48.7427,48.7808,48.638,48.7427,21620.0
2023-05-02 11:25:00,51.19,51.21,51.12,51.15,14567.0,48.7522,48.7713,48.6856,48.7142,14567.0
2023-05-02 11:30:00,51.17,51.2,50.95,51.08,46970.0,48.7332,48.7618,48.5237,48.6475,46970.0
2023-05-02 11:35:00,51.07,51.23,51.03,51.19,22667.0,48.638,48.7903,48.5999,48.7522,22667.0
2023-05-02 11:40:00,51.19,51.38,51.18,51.32,19620.0,48.7522,48.9332,48.7427,48.8761,19620.0
2023-05-02 11:45:00,51.32,51.44,51.31,51.44,45349.0,48.8761,48.9903,48.8665,48.9903,45349.0
2023-05-02 11:50:00,51.44,51.5,51.29,51.34,51846.0,48.9903,49.0475,48.8475,48.8951,51846.0
2023-05-02 11:55:00,51.35,51.42,51.27,51.39,23454.0,48.9046,48.9713,48.8284,48.9427,23454.0
2023-05-02 12:00:00,51.41,51.46,51.28,51.37,22259.0,48.9618,49.0094,48.838,48.9237,22259.0
2023-05-02 12:05:00,51.36,51.44,51.34,51.4,18847.0,48.9142,48.9903,48.8951,48.9522,18847.0
2023-05-02 12:10:00,51.38,51.43,51.28,51.43,40767.0,48.9332,48.9808,48.838,48.9808,40767.0
2023-05-02 12:15:00,51.43,51.46,51.31,51.39,201040.0,48.9808,49.0094,48.8665,48.9427,201040.0
2023-05-02 12:20:00,51.39,51.4,51.24,51.35,25183.0,48.9427,48.9522,48.7999,48.9046,25183.0
2023-05-02 12:25:00,51.33,51.5,51.33,51.5,44360.0,48.8856,49.0475,48.8856,49.0475,44360.0
2023-05-02 12:30:00,51.5,51.51,51.42,51.45,76317.0,49.0475,49.057,48.9713,48.9999,76317.0
2023-05-02 12:35:00,51.44,51.58,51.44,51.51,16281.0,48.9903,49.1237,48.9903,49.057,16281.0
2023-05-02 12:40:00,51.5,51.63,51.5,51.52,62970.0,49.0475,49.1713,49.0475,49.0665,62970.0
2023-05-02 12:45:00,51.53,51.53,51.41,51.44,23131.0,49.0761,49.0761,48.9618,48.9903,23131.0
2023-05-02 12:50:00,51.43,51.7,51.43,51.66,60235.0,48.9808,49.238,48.9808,49.1999,60235.0
2023-05-02 12:55:00,51.67,51.69,51.57,51.67,15860.0,49.2094,49.2284,49.1142,49.2094,15860.0
2023-05-02 13:00:00,51.66,51.69,51.55,51.68,17397.0,49.1999,49.2284,49.0951,49.2189,17397.0
2023-05-02 13:05:00,51.68,51.7,51.58,51.62,10067.0,49.2189,49.238,49.1237,49.1618,10067.0
2023-05-02 13:10:00,51.62,51.62,51.54,51.55,27080.0,49.1618,49.1618,49.0856,49.0951,27080.0
2023-05-02 13:15:00,51.55,51.61,51.54,51.58,25593.0,49.0951,49.1522,49.0856,49.1237,25593.0
2023-05-02 13:20:00,51.59,51.6,51.54,51.59,10448.0,49.1332,49.1427,49.0856,49.1332,10448.0
2023-05-02 13:25:00,51.59,51.66,51.59,51.66,19641.0,49.1332,49.1999,49.1332,49.1999,19641.0
2023-05-02 13:30:00,51.66,51.71,51.6,51.67,28603.0,49.1999,49.2475,49.1427,49.2094,28603.0
2023-05-02 13:35:00,51.66,51.71,51.63,51.65,13017.0,49.1999,49.2475,49.1713,49.1903,13017.0
2023-05-02 13:40:00,51.65,51.69,51.64,51.68,24504.0,49.1903,49.2284,49.1808,49.2189,24504.0
2023-05-02 13:45:00,51.68,51.75,51.66,51.73,35693.0,49.2189,49.2856,49.1999,49.2665,35693.0
2023-05-02 13:50:00,51.73,51.86,51.73,51.83,31749.0,49.2665,49.3903,49.2665,49.3618,31749.0
2023-05-02 13:55:00,51.82,51.85,51.78,51.8,20880.0,49.3522,49.3808,49.3141,49.3332,20880.0
2023-05-02 14:00:00,51.8,51.8,51.67,51.69,20370.0,49.3332,49.3332,49.2094,49.2284,20370.0
2023-05-02 14:05:00,51.7,51.76,51.69,51.69,19048.0,49.238,49.2951,49.2284,49.2284,19048.0
2023-05-02 14:10:00,51.69,51.69,51.56,51.57,18924.0,49.2284,49.2284,49.1046,49.1142,18924.0
2023-05-02 14:15:00,51.58,51.68,51.56,51.66,21123.0,49.1237,49.2189,49.1046,49.1999,21123.0
2023-05-02 14:20:00,51.66,51.7,51.63,51.66,24859.0,49.1999,49.238,49.1713,49.1999,24859.0
2023-05-02 14:25:00,51.67,51.69,51.62,51.67,18160.0,49.2094,49.2284,49.1618,49.2094,18160.0
2023-05-02 14:30:00,51.67,51.71,51.61,51.64,13790.0,49.2094,49.2475,49.1522,49.1808,13790.0
2023-05-02 14:35:00,51.65,51.71,51.64,51.7,12847.0,49.1903,49.2475,49.1808,49.238,12847.0
2023-05-02 14:40:00,51.71,51.71,51.55,51.56,19799.0,49.2475,49.2475,49.0951,49.1046,19799.0
2023-05-02 14:45:00,51.57,51.76,51.57,51.76,14554.0,49.1142,49.2951,49.1142,49.2951,14554.0
2023-05-02 14:50:00,51.76,51.79,51.68,51.73,12533.0,49.2951,49.3237,49.2189,49.2665,12533.0
2023-05-02 14:55:00,51.73,51.79,51.73,51.77,17040.0,49.2665,49.3237,49.2665,49.3046,17040.0
2023-05-02 15:00:00,51.76,51.82,51.69,51.73,27253.0,49.2951,49.3522,49.2284,49.2665,27253.0
2023-05-02 15:05:00,51.73,51.75,51.69,51.75,16235.0,49.2665,49.2856,49.2284,49.2856,16235.0
2023-05-02 15:10:00,51.76,51.83,51.75,51.8,18757.0,49.2951,49.3618,49.2856,49.3332,18757.0
2023-05-02 15:15:00,51.81,51.86,51.72,51.84,21708.0,49.3427,49.3903,49.257,49.3713,21708.0
2023-05-02 15:20:00,51.84,51.9,51.82,51.84,25077.0,49.3713,49.4284,49.3522,49.3713,25077.0
2023-05-02 15:25:00,51.84,51.95,51.83,51.92,21971.0,49.3713,49.4761,49.3618,49.4475,21971.0
2023-05-02 15:30:00,51.91,51.92,51.81,51.86,32954.0,49.438,49.4475,49.3427,49.3903,32954.0
2023-05-02 15:35:00,51.86,51.9,51.78,51.89,36661.0,49.3903,49.4284,49.3141,49.4189,36661.0
2023-05-02 15:40:00,51.88,51.97,51.85,51.95,44112.0,49.4094,49.4951,49.3808,49.4761,44112.0
2023-05-02 15:45:00,51.95,51.95,51.83,51.86,47867.0,49.4761,49.4761,49.3618,49.3903,47867.0
2023-05-02 15:50:00,51.85,51.99,51.79,51.95,93822.0,49.3808,49.5141,49.3237,49.4761,93822.0
2023-05-02 15:55:00,51.95,51.99,51.91,51.94,238615.0,49.4761,49.5141,49.438,49.4665,238615.0
2023-05-03 09:30:00,52.19,52.36,52.17,52.23,50520.0,49.7046,49.8665,49.6856,49.7427,50520.0
2023-05-03 09:35:00,52.25,52.31,52.14,52.21,24630.0,49.7618,49.8189,49.657,49.7237,24630.0
2023-05-03 09:40:00,52.22,52.28,52.03,52.06,28508.0,49.7332,49.7903,49.5522,49.5808,28508.0
2023-05-03 09:45:00,52.06,52.51,52.05,52.49,59329.0,49.5808,50.0094,49.5713,49.9903,59329.0
2023-05-03 09:50:00,52.52,52.64,52.32,52.38,39128.0,50.0189,50.1332,49.8284,49.8856,39128.0
2023-05-03 09:55:00,52.36,52.37,52.12,52.17,27817.0,49.8665,49.8761,49.638,49.6856,27817.0
2023-05-03 10:00:00,52.18,52.23,52.01,52.03,106181.0,49.6951,49.7427,49.5332,49.5522,106181.0
2023-05-03 10:05:00,52.04,52.19,52.01,52.06,42411.0,49.5618,49.7046,49.5332,49.5808,42411.0
2023-05-03 10:10:00,52.05,52.09,51.84,51.93,27559.0,49.5713,49.6094,49.3713,49.457,27559.0
2023-05-03 10:15:00,51.93,51.98,51.84,51.98,25546.0,49.457,49.5046,49.3713,49.5046,25546.0
2023-05-03 10:20:00,51.99,52.06,51.97,52.03,39853.0,49.5141,49.5808,49.4951,49.5522,39853.0
2023-05-03 10:25:00,52.04,52.15,51.98,52.02,68863.0,49.5618,49.6665,49.5046,49.5427,68863.0
2023-05-03 10:30:00,52.0,52.06,51.95,51.98,24663.0,49.5237,49.5808,49.4761,49.5046,24663.0
2023-05-03 10:35:00,51.97,52.11,51.97,51.97,22574.0,49.4951,49.6284,49.4951,49.4951,22574.0
2023-05-03 10:40:00,51.96,52.0,51.81,51.84,18092.0,49.4856,49.5237,49.3427,49.3713,18092.0
2023-05-03 10:45:00,51.85,51.9,51.71,51.79,20388.0,49.3808,49.4284,49.2475,49.3237,20388.0
2023-05-03 10:50:00,51.81,51.85,51.72,51.72,20138.0,49.3427,49.3808,49.257,49.257,20138.0
2023-05-03 10:55:00,51.73,51.85,51.7,51.85,17116.0,49.2665,49.3808,49.238,49.3808,17116.0
2023-05-03 11:00:00,51.86,51.88,51.71,51.73,15825.0,49.3903,49.4094,49.2475,49.2665,15825.0
2023-05-03 11:05:00,51.74,51.78,51.65,51.66,12597.0,49.2761,49.3141,49.1903,49.1999,12597.0
2023-05-03 11:10:00,51.66,51.68,51.56,51.57,9366.0,49.1999,49.2189,49.1046,49.1142,9366.0
2023-05-03 11:15:00,51.56,51.66,51.53,51.59,18534.0,49.1046,49.1999,49.0761,49.1332,18534.0
2023-05-03 11:20:00,51.59,51.6,51.52,51.6,12027.0,49.1332,49.1427,49.0665,49.1427,12027.0
2023-05-03 11:25:00,51.58,51.59,51.47,51.51,15390.0,49.1237,49.1332,49.0189,49.057,15390.0
2023-05-03 11:30:00,51.51,51.6,51.48,51.55,22539.0,49.057,49.1427,49.0284,49.0951,22539.0
2023-05-03 11:35:00,51.55,51.6,51.53,51.56,16312.0,49.0951,49.1427,49.0761,49.1046,16312.0
2023-05-03 11:40:00,51.56,51.59,51.45,51.51,22098.0,49.1046,49.1332,48.9999,49.057,22098.0
2023-05-03 11:45:00,51.52,51.61,51.51,51.58,20909.0,49.0665,49.1522,49.057,49.1237,20909.0
2023-05-03 11:50:00,51.57,51.58,51.49,51.56,13143.0,49.1142,49.1237,49.038,49.1046,13143.0
2023-05-03 11:55:00,51.56,51.69,51.54,51.66,16388.0,49.1046,49.2284,49.0856,49.1999,16388.0
2023-05-03 12:00:00,51.66,51.81,51.65,51.8,16098.0,49.1999,49.3427,49.1903,49.3332,16098.0
2023-05-03 12:05:00,51.81,51.88,51.8,51.83,26948.0,49.3427,49.4094,49.3332,49.3618,26948.0
2023-05-03 12:10:00,51.84,51.88,51.81,51.82,13451.0,49.3713,49.4094,49.3427,49.3522,13451.0
2023-05-03 12:15:00,51.81,51.86,51.78,51.8,14415.0,49.3427,49.3903,49.3141,49.3332,14415.0
2023-05-03 12:20:00,51.79,51.88,51.78,51.87,15106.0,49.3237,49.4094,49.3141,49.3999,15106.0
2023-05-03 12:25:00,51.86,51.93,51.86,51.92,9122.0,49.3903,49.457,49.3903,49.4475,9122.0
2023-05-03 12:30:00,51.93,51.94,51.85,51.86,14589.0,49.457,49.4665,49.3808,49.3903,14589.0
2023-05-03 12:35:00,51.85,51.9,51.85,51.85,9546.0,49.3808,49.4284,49.3808,49.3808,9546.0
2023-05-03 12:40:00,51.85,51.88,51.84,51.84,15103.0,49.3808,49.4094,49.3713,49.3713,15103.0
2023-05-03 12:45:00,51.84,51.87,51.82,51.85,9369.0,49.3713,49.3999,49.3522,49.3808,9369.0
2023-05-03 12:50:00,51.85,51.9,51.83,51.84,12526.0,49.3808,49.4284,49.3618,49.3713,12526.0
2023-05-03 12:55:00,51.85,51.94,51.85,51.94,11510.0,49.3808,49.4665,49.3808,49.4665,11510.0
2023-05-03 13:00:00,51.95,52.02,51.94,52.01,11615.0,49.4761,49.5427,49.4665,49.5332,11615.0
2023-05-03 13:05:00,52.0,52.05,51.97,52.05,21594.0,49.5237,49.5713,49.4951,49.5713,21594.0
2023-05-03 13:10:00,52.05,52.09,52.03,52.03,18577.0,49.5713,49.6094,49.5522,49.5522,18577.0
2023-05-03 13:15:00,52.03,52.06,52.0,52.03,10911.0,49.5522,49.5808,49.5237,49.5522,10911.0
2023-05-03 13:20:00,52.04,52.07,52.01,52.07,8612.0,49.5618,49.5903,49.5332,49.5903,8612.0
2023-05-03 13:25:00,52.07,52.13,52.04,52.13,10873.0,49.5903,49.6475,49.5618,49.6475,10873.0
2023-05-03 13:30:00,52.13,52.17,52.05,52.05,13746.0,49.6475,49.6856,49.5713,49.5713,13746.0
2023-05-03 13:35:00,52.05,52.07,51.98,51.98,10117.0,49.5713,49.5903,49.5046,49.5046,10117.0
2023-05-03 13:40:00,52.0,52.01,51.93,51.94,18567.0,49.5237,49.5332,49.457,49.4665,18567.0
2023-05-03 13:45:00,51.94,52.03,51.94,52.03,11691.0,49.4665,49.5522,49.4665,49.5522,11691.0
2023-05-03 13:50:00,52.03,52.07,51.99,51.99,18686.0,49.5522,49.5903,49.5141,49.5141,18686.0
2023-05-03 13:55:00,52.0,52.08,52.0,52.05,19140.0,49.5237,49.5999,49.5237,49.5713,19140.0
2023-05-03 14:00:00,52.04,52.22,51.88,51.99,31368.0,49.5618,49.7332,49.4094,49.5141,31368.0
2023-05-03 14:05:00,51.95,52.08,51.85,51.95,28496.0,49.4761,49.5999,49.3808,49.4761,28496.0
2023-05-03 14:10:00,51.92,51.94,51.77,51.94,16709.0,49.4475,49.4665,49.3046,49.4665,16709.0
2023-05-03 14:15:00,51.94,52.01,51.92,51.96,14374.0,49.4665,49.5332,49.4475,49.4856,14374.0
2023-05-03 14:20:00,51.96,52.14,51.93,52.12,39514.0,49.4856,49.657,49.457,49.638,39514.0
2023-05-03 14:25:00,52.11,52.19,52.02,52.03,19247.0,49.6284,49.7046,49.5427,49.5522,19247.0
2023-05-03 14:30:00,52.03,52.06,51.88,51.92,19500.0,49.5522,49.5808,49.4094,49.4475,19500.0
2023-05-03 14:35:00,51.9,52.14,51.75,52.06,24857.0,49.4284,49.657,49.2856,49.5808,24857.0
2023-05-03 14:40:00,52.07,52.28,51.9,52.02,26067.0,49.5903,49.7903,49.4284,49.5427,26067.0
2023-05-03 14:45:00,52.01,52.18,52.0,52.06,23427.0,49.5332,49.6951,49.5237,49.5808,23427.0
2023-05-03 14:50:00,52.05,52.13,51.83,51.98,24211.0,49.5713,49.6475,49.3618,49.5046,24211.0
2023-05-03 14:55:00,51.97,52.17,51.9,52.0,19584.0,49.4951,49.6856,49.4284,49.5237,19584.0
2023-05-03 15:00:00,51.98,52.04,51.76,51.91,21011.0,49.5046,49.5618,49.2951,49.438,21011.0
2023-05-03 15:05:00,51.9,52.07,51.71,51.74,28604.0,49.4284,49.5903,49.2475,49.2761,28604.0
2023-05-03 15:10:00,51.72,51.72,51.53,51.58,18745.0,49.257,49.257,49.0761,49.1237,18745.0
2023-05-03 15:15:00,51.54,51.66,51.47,51.56,28565.0,49.0856,49.1999,49.0189,49.1046,28565.0
2023-05-03 15:20:00,51.54,51.63,51.34,51.56,24249.0,49.0856,49.1713,48.8951,49.1046,24249.0
2023-05-03 15:25:00,51.57,51.69,51.43,51.45,25714.0,49.1142,49.2284,48.9808,48.9999,25714.0
2023-05-03 15:30:00,51.43,51.51,51.39,51.51,35330.0,48.9808,49.057,48.9427,49.057,35330.0
2023-05-03 15:35:00,51.51,51.53,51.42,51.43,38882.0,49.057,49.0761,48.9713,48.9808,38882.0
2023-05-03 15:40:00,51.42,51.42,51.26,51.27,46266.0,48.9713,48.9713,48.8189,48.8284,46266.0
2023-05-03 15:45:00,51.27,51.33,51.21,51.32,76051.0,48.8284,48.8856,48.7713,48.8761,76051.0
2023-05-03 15:50:00,51.31,51.4,51.25,51.31,101224.0,48.8665,48.9522,48.8094,48.8665,101224.0
2023-05-03 15:55:00,51.31,51.37,51.25,51.35,249426.0,48.8665,48.9237,48.8094,48.9046,249426.0
2023-05-04 09:30:00,50.7,50.99,50.65,50.76,33207.0,48.2856,48.5618,48.238,48.3427,33207.0
2023-05-04 09:35:00,50.78,50.8,50.32,50.33,27380.0,48.3618,48.3808,47.9237,47.9332,27380.0
2023-05-04 09:40:00,50.33,50.34,49.99,50.06,44642.0,47.9332,47.9427,47.6094,47.6761,44642.0
2023-05-04 09:45:00,50.07,50.16,49.81,49.9,47333.0,47.6856,47.7713,47.438,47.5237,47333.0
2023-05-04 09:50:00,49.88,50.37,49.74,50.34,42416.0,47.5046,47.9713,47.3713,47.9427,42416.0
2023-05-04 09:55:00,50.34,50.36,50.14,50.15,16241.0,47.9427,47.9618,47.7522,47.7618,16241.0
2023-05-04 10:00:00,50.14,50.19,49.98,50.06,24675.0,47.7522,47.7999,47.5999,47.6761,24675.0
2023-05-04 10:05:00,50.08,50.15,49.9,49.94,43235.0,47.6951,47.7618,47.5237,47.5618,43235.0
2023-05-04 10:10:00,49.94,49.98,49.83,49.95,53517.0,47.5618,47.5999,47.457,47.5713,53517.0
2023-05-04 10:15:00,49.94,50.0,49.56,49.73,77713.0,47.5618,47.6189,47.1999,47.3618,77713.0
2023-05-04 10:20:00,49.74,49.74,49.46,49.64,49076.0,47.3713,47.3713,47.1046,47.2761,49076.0
2023-05-04 10:25:00,49.64,49.69,49.4,49.45,38077.0,47.2761,47.3237,47.0475,47.0951,38077.0
2023-05-04 10:30:00,49.43,49.48,49.34,49.46,86208.0,47.0761,47.1237,46.9903,47.1046,86208.0
2023-05-04 10:35:00,49.47,49.57,49.38,49.43,32697.0,47.1142,47.2094,47.0284,47.0761,32697.0
2023-05-04 10:40:00,49.44,49.52,49.34,49.38,30858.0,47.0856,47.1618,46.9903,47.0284,30858.0
2023-05-04 10:45:00,49.4,49.7,49.32,49.52,61920.0,47.0475,47.3332,46.9713,47.1618,61920.0
2023-05-04 10:50:00,49.51,49.71,49.51,49.7,37171.0,47.1523,47.3427,47.1523,47.3332,37171.0
2023-05-04 10:55:00,49.7,49.74,49.55,49.67,35502.0,47.3332,47.3713,47.1903,47.3046,35502.0
2023-05-04 11:00:00,49.66,49.78,49.63,49.7,34715.0,47.2951,47.4094,47.2665,47.3332,34715.0
2023-05-04 11:05:00,49.71,49.8,49.62,49.72,41556.0,47.3427,47.4284,47.257,47.3523,41556.0
2023-05-04 11:10:00,49.73,49.86,49.68,49.81,46409.0,47.3618,47.4856,47.3142,47.438,46409.0
2023-05-04 11:15:00,49.81,49.88,49.53,49.54,31793.0,47.438,47.5046,47.1713,47.1808,31793.0
2023-05-04 11:20:00,49.55,49.68,49.52,49.66,30658.0,47.1903,47.3142,47.1618,47.2951,30658.0
2023-05-04 11:25:00,49.66,49.67,49.55,49.57,25805.0,47.2951,47.3046,47.1903,47.2094,25805.0
2023-05-04 11:30:00,49.55,49.61,49.44,49.48,28364.0,47.1903,47.2475,47.0856,47.1237,28364.0
2023-05-04 11:35:00,49.46,49.56,49.44,49.54,47552.0,47.1046,47.1999,47.0856,47.1808,47552.0
2023-05-04 11:40:00,49.54,49.56,49.47,49.49,30770.0,47.1808,47.1999,47.1142,47.1332,30770.0
2023-05-04 11:45:00,49.49,49.57,49.39,49.4,37578.0,47.1332,47.2094,47.038,47.0475,37578.0
2023-05-04 11:50:00,49.41,49.46,49.32,49.38,61305.0,47.057,47.1046,46.9713,47.0284,61305.0
2023-05-04 11:55:00,49.37,49.4,49.18,49.19,55003.0,47.0189,47.0475,46.838,46.8475,55003.0
2023-05-04 12:00:00,49.17,49.25,49.04,49.13,79296.0,46.8284,46.9046,46.7046,46.7903,79296.0
2023-05-04 12:05:00,49.12,49.12,49.0,49.04,32270.0,46.7808,46.7808,46.6665,46.7046,32270.0
2023-05-04 12:10:00,49.05,49.06,48.95,48.97,85445.0,46.7142,46.7237,46.6189,46.638,85445.0
2023-05-04 12:15:00,48.96,49.32,48.95,49.28,62314.0,46.6284,46.9713,46.6189,46.9332,62314.0
2023-05-04 12:20:00,49.28,49.53,49.28,49.52,27932.0,46.9332,47.1713,46.9332,47.1618,27932.0
2023-05-04 12:25:00,49.52,49.6,49.48,49.58,19545.0,47.1618,47.238,47.1237,47.2189,19545.0
2023-05-04 12:30:00,49.61,49.62,49.4,49.42,18691.0,47.2475,47.257,47.0475,47.0665,18691.0
2023-05-04 12:35:00,49.41,49.53,49.37,49.52,17096.0,47.057,47.1713,47.0189,47.1618,17096.0
2023-05-04 12:40:00,49.53,49.55,49.48,49.48,13209.0,47.1713,47.1903,47.1237,47.1237,13209.0
2023-05-04 12:45:00,49.48,49.57,49.45,49.57,16300.0,47.1237,47.2094,47.0951,47.2094,16300.0
2023-05-04 12:50:00,49.57,49.57,49.4,49.42,16816.0,47.2094,47.2094,47.0475,47.0665,16816.0
2023-05-04 12:55:00,49.41,49.65,49.41,49.65,17528.0,47.057,47.2856,47.057,47.2856,17528.0
2023-05-04 13:00:00,49.66,49.71,49.6,49.67,16536.0,47.2951,47.3427,47.238,47.3046,16536.0
2023-05-04 13:05:00,49.68,49.81,49.68,49.78,44562.0,47.3142,47.438,47.3142,47.4094,44562.0
2023-05-04 13:10:00,49.78,49.79,49.71,49.74,29345.0,47.4094,47.4189,47.3427,47.3713,29345.0
2023-05-04 13:15:00,49.73,49.97,49.73,49.95,37157.0,47.3618,47.5903,47.3618,47.5713,37157.0
2023-05-04 13:20:00,49.96,50.2,49.93,50.2,68171.0,47.5808,47.8094,47.5522,47.8094,68171.0
2023-05-04 13:25:00,50.22,50.22,50.04,50.14,56438.0,47.8284,47.8284,47.657,47.7522,56438.0
2023-05-04 13:30:00,50.14,50.22,50.11,50.15,102502.0,47.7522,47.8284,47.7237,47.7618,102502.0
2023-05-04 13:35:00,50.15,50.21,50.1,50.15,69197.0,47.7618,47.8189,47.7142,47.7618,69197.0
2023-05-04 13:40:00,50.15,50.15,50.01,50.1,32857.0,47.7618,47.7618,47.6284,47.7142,32857.0
2023-05-04 13:45:00,50.11,50.12,49.89,49.94,35291.0,47.7237,47.7332,47.5142,47.5618,35291.0
2023-05-04 13:50:00,49.93,50.01,49.86,49.97,22054.0,47.5522,47.6284,47.4856,47.5903,22054.0
2023-05-04 13:55:00,49.99,50.05,49.96,49.99,19359.0,47.6094,47.6665,47.5808,47.6094,19359.0
2023-05-04 14:00:00,50.01,50.02,49.9,49.95,22282.0,47.6284,47.638,47.5237,47.5713,22282.0
2023-05-04 14:05:00,49.94,50.09,49.94,50.01,24690.0,47.5618,47.7046,47.5618,47.6284,24690.0
2023-05-04 14:10:00,50.0,50.05,49.92,50.01,17084.0,47.6189,47.6665,47.5427,47.6284,17084.0
2023-05-04 14:15:00,50.01,50.06,49.95,49.99,17000.0,47.6284,47.6761,47.5713,47.6094,17000.0
2023-05-04 14:20:00,50.0,50.02,49.97,50.0,24627.0,47.6189,47.638,47.5903,47.6189,24627.0
2023-05-04 14:25:00,50.01,50.03,49.92,49.94,18653.0,47.6284,47.6475,47.5427,47.5618,18653.0
2023-05-04 14:30:00,49.93,49.96,49.86,49.92,47365.0,47.5522,47.5808,47.4856,47.5427,47365.0
2023-05-04 14:35:00,49.93,49.99,49.84,49.84,30520.0,47.5522,47.6094,47.4665,47.4665,30520.0
2023-05-04 14:40:00,49.84,49.86,49.73,49.76,32233.0,47.4665,47.4856,47.3618,47.3903,32233.0
2023-05-04 14:45:00,49.76,49.81,49.7,49.73,35382.0,47.3903,47.438,47.3332,47.3618,35382.0
2023-05-04 14:50:00,49.72,49.81,49.69,49.8,31912.0,47.3523,47.438,47.3237,47.4284,31912.0
2023-05-04 14:55:00,49.81,49.94,49.79,49.91,52692.0,47.438,47.5618,47.4189,47.5332,52692.0
2023-05-04 15:00:00,49.92,50.03,49.92,49.99,22116.0,47.5427,47.6475,47.5427,47.6094,22116.0
2023-05-04 15:05:00,49.99,50.07,49.98,50.01,35393.0,47.6094,47.6856,47.5999,47.6284,35393.0
2023-05-04 15:10:00,50.01,50.03,49.93,49.94,99799.0,47.6284,47.6475,47.5522,47.5618,99799.0
2023-05-04 15:15:00,49.95,49.95,49.83,49.89,59850.0,47.5713,47.5713,47.457,47.5142,59850.0
2023-05-04 15:20:00,49.89,49.91,49.81,49.88,59295.0,47.5142,47.5332,47.438,47.5046,59295.0
2023-05-04 15:25:00,49.88,49.92,49.82,49.82,48711.0,47.5046,47.5427,47.4475,47.4475,48711.0
2023-05-04 15:30:00,49.82,49.92,49.79,49.91,107284.0,47.4475,47.5427,47.4189,47.5332,107284.0
2023-05-04 15:35:00,49.91,50.01,49.88,49.98,126143.0,47.5332,47.6284,47.5046,47.5999,126143.0
2023-05-04 15:40:00,49.98,50.03,49.84,49.84,87331.0,47.5999,47.6475,47.4665,47.4665,87331.0
2023-05-04 15:45:00,49.84,49.93,49.74,49.93,167582.0,47.4665,47.5522,47.3713,47.5522,167582.0
2023-05-04 15:50:00,49.93,49.96,49.81,49.86,153276.0,47.5522,47.5808,47.438,47.4856,153276.0
2023-05-04 15:55:00,49.85,49.97,49.81,49.89,273509.0,47.4761,47.5903,47.438,47.5142,273509.0
2023-05-05 09:30:00,54.17,54.6,53.71,54.19,274965.0,51.5903,51.9999,51.1522,51.6094,274965.0
2023-05-05 09:35:00,54.16,54.21,53.48,53.59,184003.0,51.5808,51.6284,50.9332,51.038,184003.0
2023-05-05 09:40:00,53.59,54.07,53.49,53.8,124804.0,51.038,51.4951,50.9427,51.238,124804.0
2023-05-05 09:45:00,53.79,53.89,53.33,53.4,117853.0,51.2284,51.3237,50.7903,50.857,117853.0
2023-05-05 09:50:00,53.42,53.43,52.72,52.8,131379.0,50.8761,50.8856,50.2094,50.2856,131379.0
2023-05-05 09:55:00,52.8,52.87,52.42,52.53,110703.0,50.2856,50.3522,49.9237,50.0284,110703.0
2023-05-05 10:00:00,52.54,53.28,52.54,53.23,285465.0,50.038,50.7427,50.038,50.6951,285465.0
2023-05-05 10:05:00,53.23,53.55,53.23,53.53,188235.0,50.6951,50.9999,50.6951,50.9808,188235.0
2023-05-05 10:10:00,53.51,53.77,53.39,53.68,98774.0,50.9618,51.2094,50.8475,51.1237,98774.0
2023-05-05 10:15:00,53.66,53.86,53.62,53.75,58836.0,51.1046,51.2951,51.0665,51.1903,58836.0
2023-05-05 10:20:00,53.73,53.9,53.64,53.89,78815.0,51.1713,51.3332,51.0856,51.3237,78815.0
2023-05-05 10:25:00,53.9,54.0,53.86,53.97,70286.0,51.3332,51.4284,51.2951,51.3999,70286.0
2023-05-05 10:30:00,53.98,54.01,53.77,53.85,110383.0,51.4094,51.438,51.2094,51.2856,110383.0
2023-05-05 10:35:00,53.86,54.01,53.8,53.97,36662.0,51.2951,51.438,51.238,51.3999,36662.0
2023-05-05 10:40:00,53.98,54.0,53.71,53.86,41929.0,51.4094,51.4284,51.1522,51.2951,41929.0
2023-05-05 10:45:00,53.84,53.86,53.74,53.8,33295.0,51.276,51.2951,51.1808,51.238,33295.0
2023-05-05 10:50:00,53.79,54.03,53.74,54.0,50087.0,51.2284,51.457,51.1808,51.4284,50087.0
2023-05-05 10:55:00,54.01,54.13,53.97,54.11,54361.0,51.438,51.5522,51.3999,51.5332,54361.0
2023-05-05 11:00:00,54.1,54.27,54.07,54.2,36293.0,51.5237,51.6856,51.4951,51.6189,36293.0
2023-05-05 11:05:00,54.21,54.34,53.98,54.0,57424.0,51.6284,51.7522,51.4094,51.4284,57424.0
2023-05-05 11:10:00,54.0,54.16,53.98,54.15,43609.0,51.4284,51.5808,51.4094,51.5713,43609.0
2023-05-05 11:15:00,54.15,54.21,54.02,54.05,33499.0,51.5713,51.6284,51.4475,51.476,33499.0
2023-05-05 11:20:00,54.04,54.06,53.97,54.05,32252.0,51.4665,51.4856,51.3999,51.476,32252.0
2023-05-05 11:25:00,54.04,54.08,53.86,53.89,58970.0,51.4665,51.5046,51.2951,51.3237,58970.0
2023-05-05 11:30:00,53.9,53.9,53.77,53.84,40119.0,51.3332,51.3332,51.2094,51.276,40119.0
2023-05-05 11:35:00,53.82,53.82,53.63,53.72,44792.0,51.257,51.257,51.076,51.1618,44792.0
2023-05-05 11:40:00,53.73,53.77,53.56,53.6,39400.0,51.1713,51.2094,51.0094,51.0475,39400.0
2023-05-05 11:45:00,53.6,53.72,53.59,53.64,43993.0,51.0475,51.1618,51.038,51.0856,43993.0
2023-05-05 11:50:00,53.65,54.12,53.64,54.1,116541.0,51.0951,51.5427,51.0856,51.5237,116541.0
2023-05-05 11:55:00,54.08,54.1,53.96,53.99,24444.0,51.5046,51.5237,51.3903,51.4189,24444.0
2023-05-05 12:00:00,53.98,54.09,53.95,54.01,24711.0,51.4094,51.5141,51.3808,51.438,24711.0
2023-05-05 12:05:00,54.0,54.07,53.96,54.03,26382.0,51.4284,51.4951,51.3903,51.457,26382.0
2023-05-05 12:10:00,54.04,54.05,53.99,54.04,26890.0,51.4665,51.476,51.4189,51.4665,26890.0
2023-05-05 12:15:00,54.05,54.13,54.0,54.09,19966.0,51.476,51.5522,51.4284,51.5141,19966.0
2023-05-05 12:20:00,54.1,54.23,54.09,54.18,34395.0,51.5237,51.6475,51.5141,51.5999,34395.0
2023-05-05 12:25:00,54.18,54.27,54.15,54.16,34390.0,51.5999,51.6856,51.5713,51.5808,34390.0
2023-05-05 12:30:00,54.18,54.32,54.15,54.25,22412.0,51.5999,51.7332,51.5713,51.6665,22412.0
2023-05-05 12:35:00,54.24,54.24,54.16,54.21,16685.0,51.657,51.657,51.5808,51.6284,16685.0
2023-05-05 12:40:00,54.22,54.23,54.1,54.11,13754.0,51.638,51.6475,51.5237,51.5332,13754.0
2023-05-05 12:45:00,54.1,54.13,53.99,54.03,48751.0,51.5237,51.5522,51.4189,51.457,48751.0
2023-05-05 12:50:00,54.04,54.06,53.96,54.01,53820.0,51.4665,51.4856,51.3903,51.438,53820.0
2023-05-05 12:55:00,54.01,54.15,53.99,54.14,20455.0,51.438,51.5713,51.4189,51.5618,20455.0
2023-05-05 13:00:00,54.14,54.23,54.14,54.21,40103.0,51.5618,51.6475,51.5618,51.6284,40103.0
2023-05-05 13:05:00,54.19,54.3,54.17,54.29,25178.0,51.6094,51.7141,51.5903,51.7046,25178.0
2023-05-05 13:10:00,54.29,54.33,54.25,54.33,34533.0,51.7046,51.7427,51.6665,51.7427,34533.0
2023-05-05 13:15:00,54.32,54.32,54.2,54.24,37855.0,51.7332,51.7332,51.6189,51.657,37855.0
2023-05-05 13:20:00,54.25,54.4,54.25,54.35,19701.0,51.6665,51.8094,51.6665,51.7618,19701.0
2023-05-05 13:25:00,54.36,54.41,54.28,54.29,34527.0,51.7713,51.8189,51.6951,51.7046,34527.0
2023-05-05 13:30:00,54.28,54.38,54.23,54.33,35872.0,51.6951,51.7903,51.6475,51.7427,35872.0
2023-05-05 13:35:00,54.33,54.5,54.33,54.49,30621.0,51.7427,51.9046,51.7427,51.8951,30621.0
2023-05-05 13:40:00,54.49,54.56,54.4,54.45,36015.0,51.8951,51.9618,51.8094,51.857,36015.0
2023-05-05 13:45:00,54.45,54.47,54.41,54.44,23351.0,51.857,51.876,51.8189,51.8475,23351.0
2023-05-05 13:50:00,54.44,54.45,54.38,54.39,26070.0,51.8475,51.857,51.7903,51.7999,26070.0
2023-05-05 13:55:00,54.39,54.39,54.3,54.33,24266.0,51.7999,51.7999,51.7141,51.7427,24266.0
2023-05-05 14:00:00,54.33,54.41,54.3,54.32,59206.0,51.7427,51.8189,51.7141,51.7332,59206.0
2023-05-05 14:05:00,54.32,54.33,54.14,54.15,23329.0,51.7332,51.7427,51.5618,51.5713,23329.0
2023-05-05 14:10:00,54.13,54.21,54.12,54.15,39360.0,51.5522,51.6284,51.5427,51.5713,39360.0
2023-05-05 14:15:00,54.15,54.26,54.13,54.16,76777.0,51.5713,51.676,51.5522,51.5808,76777.0
2023-05-05 14:20:00,54.17,54.24,54.14,54.21,42038.0,51.5903,51.657,51.5618,51.6284,42038.0
2023-05-05 14:25:00,54.22,54.34,54.21,54.21,43289.0,51.638,51.7522,51.6284,51.6284,43289.0
2023-05-05 14:30:00,54.2,54.22,54.09,54.15,33041.0,51.6189,51.638,51.5141,51.5713,33041.0
2023-05-05 14:35:00,54.16,54.22,54.13,54.16,34856.0,51.5808,51.638,51.5522,51.5808,34856.0
2023-05-05 14:40:00,54.16,54.22,54.15,54.19,24033.0,51.5808,51.638,51.5713,51.6094,24033.0
2023-05-05 14:45:00,54.19,54.23,54.15,54.23,28812.0,51.6094,51.6475,51.5713,51.6475,28812.0
2023-05-05 14:50:00,54.23,54.27,54.17,54.17,24346.0,51.6475,51.6856,51.5903,51.5903,24346.0
2023-05-05 14:55:00,54.18,54.18,54.01,54.03,31299.0,51.5999,51.5999,51.438,51.457,31299.0
2023-05-05 15:00:00,54.01,54.18,54.01,54.17,31173.0,51.438,51.5999,51.438,51.5903,31173.0
2023-05-05 15:05:00,54.18,54.26,54.18,54.26,26119.0,51.5999,51.676,51.5999,51.676,26119.0
2023-05-05 15:10:00,54.26,54.31,54.23,54.24,35386.0,51.676,51.7237,51.6475,51.657,35386.0
2023-05-05 15:15:00,54.25,54.29,54.2,54.23,27850.0,51.6665,51.7046,51.6189,51.6475,27850.0
2023-05-05 15:20:00,54.23,54.35,54.18,54.31,40615.0,51.6475,51.7618,51.5999,51.7237,40615.0
2023-05-05 15:25:00,54.3,54.31,54.19,54.23,27405.0,51.7141,51.7237,51.6094,51.6475,27405.0
2023-05-05 15:30:00,54.23,54.23,54.12,54.12,49486.0,51.6475,51.6475,51.5427,51.5427,49486.0
2023-05-05 15:35:00,54.12,54.13,53.93,53.95,67731.0,51.5427,51.5522,51.3618,51.3808,67731.0
2023-05-05 15:40:00,53.95,54.09,53.91,54.05,79881.0,51.3808,51.5141,51.3427,51.476,79881.0
2023-05-05 15:45:00,54.05,54.05,53.93,53.93,122492.0,51.476,51.476,51.3618,51.3618,122492.0
2023-05-05 15:50:00,53.94,53.94,53.77,53.83,253947.0,51.3713,51.3713,51.2094,51.2665,253947.0
2023-05-05 15:55:00,53.84,53.92,53.73,53.76,471630.0,51.276,51.3522,51.1713,51.1999,471630.0
2023-05-08 09:30:00,54.38,54.43,54.1,54.13,98544.0,51.7903,51.838,51.5237,51.5522,98544.0
2023-05-08 09:35:00,54.11,54.49,54.11,54.45,41270.0,51.5332,51.8951,51.5332,51.857,41270.0
2023-05-08 09:40:00,54.48,54.49,54.24,54.29,37321.0,51.8856,51.8951,51.657,51.7046,37321.0
2023-05-08 09:45:00,54.25,54.33,54.02,54.02,58322.0,51.6665,51.7427,51.4475,51.4475,58322.0
2023-05-08 09:50:00,54.02,54.31,54.0,54.25,26720.0,51.4475,51.7237,51.4284,51.6665,26720.0
2023-05-08 09:55:00,54.24,54.36,54.06,54.06,22843.0,51.657,51.7713,51.4856,51.4856,22843.0
2023-05-08 10:00:00,54.07,54.2,54.05,54.16,31803.0,51.4951,51.6189,51.476,51.5808,31803.0
2023-05-08 10:05:00,54.15,54.17,53.95,53.95,26313.0,51.5713,51.5903,51.3808,51.3808,26313.0
2023-05-08 10:10:00,53.96,53.98,53.81,53.86,35887.0,51.3903,51.4094,51.2475,51.2951,35887.0
2023-05-08 10:15:00,53.82,53.87,53.67,53.67,29661.0,51.257,51.3046,51.1141,51.1141,29661.0
2023-05-08 10:20:00,53.66,53.73,53.57,53.64,22493.0,51.1046,51.1713,51.0189,51.0856,22493.0
2023-05-08 10:25:00,53.63,53.63,53.51,53.56,37892.0,51.076,51.076,50.9618,51.0094,37892.0
2023-05-08 10:30:00,53.55,53.84,53.55,53.81,23192.0,50.9999,51.276,50.9999,51.2475,23192.0
2023-05-08 10:35:00,53.82,53.86,53.72,53.85,26433.0,51.257,51.2951,51.1618,51.2856,26433.0
2023-05-08 10:40:00,53.86,53.99,53.81,53.95,20861.0,51.2951,51.4189,51.2475,51.3808,20861.0
2023-05-08 10:45:00,53.94,54.07,53.92,54.05,32310.0,51.3713,51.4951,51.3522,51.476,32310.0
2023-05-08 10:50:00,54.06,54.12,54.04,54.11,23067.0,51.4856,51.5427,51.4665,51.5332,23067.0
2023-05-08 10:55:00,54.11,54.18,54.05,54.16,30223.0,51.5332,51.5999,51.476,51.5808,30223.0
2023-05-08 11:00:00,54.18,54.27,54.16,54.25,15590.0,51.5999,51.6856,51.5808,51.6665,15590.0
2023-05-08 11:05:00,54.25,54.27,54.2,54.21,18499.0,51.6665,51.6856,51.6189,51.6284,18499.0
2023-05-08 11:10:00,54.21,54.21,54.08,54.09,11153.0,51.6284,51.6284,51.5046,51.5141,11153.0
2023-05-08 11:15:00,54.08,54.08,54.0,54.0,9347.0,51.5046,51.5046,51.4284,51.4284,9347.0
2023-05-08 11:20:00,54.0,54.01,53.87,53.88,16571.0,51.4284,51.438,51.3046,51.3141,16571.0
2023-05-08 11:25:00,53.88,53.95,53.81,53.84,70178.0,51.3141,51.3808,51.2475,51.276,70178.0
2023-05-08 11:30:00,53.84,53.89,53.78,53.87,12015.0,51.276,51.3237,51.2189,51.3046,12015.0
2023-05-08 11:35:00,53.87,53.92,53.84,53.91,18438.0,51.3046,51.3522,51.276,51.3427,18438.0
2023-05-08 11:40:00,53.91,53.98,53.9,53.97,48827.0,51.3427,51.4094,51.3332,51.3999,48827.0
2023-05-08 11:45:00,53.98,54.0,53.95,53.96,20523.0,51.4094,51.4284,51.3808,51.3903,20523.0
2023-05-08 11:50:00,53.95,54.09,53.95,54.09,17905.0,51.3808,51.5141,51.3808,51.5141,17905.0
2023-05-08 11:55:00,54.09,54.21,54.07,54.18,16178.0,51.5141,51.6284,51.4951,51.5999,16178.0
2023-05-08 12:00:00,54.17,54.2,54.11,54.12,14012.0,51.5903,51.6189,51.5332,51.5427,14012.0
2023-05-08 12:05:00,54.12,54.22,54.11,54.2,21598.0,51.5427,51.638,51.5332,51.6189,21598.0
2023-05-08 12:10:00,54.2,54.2,54.12,54.15,20319.0,51.6189,51.6189,51.5427,51.5713,20319.0
2023-05-08 12:15:00,54.15,54.2,54.08,54.19,25168.0,51.5713,51.6189,51.5046,51.6094,25168.0
2023-05-08 12:20:00,54.19,54.2,54.14,54.19,24916.0,51.6094,51.6189,51.5618,51.6094,24916.0
2023-05-08 12:25:00,54.2,54.2,54.15,54.16,30031.0,51.6189,51.6189,51.5713,51.5808,30031.0
2023-05-08 12:30:00,54.17,54.19,54.1,54.1,12568.0,51.5903,51.6094,51.5237,51.5237,12568.0
2023-05-08 12:35:00,54.11,54.13,54.07,54.07,11439.0,51.5332,51.5522,51.4951,51.4951,11439.0
2023-05-08 12:40:00,54.06,54.07,53.93,53.99,13718.0,51.4856,51.4951,51.3618,51.4189,13718.0
2023-05-08 12:45:00,53.98,53.98,53.86,53.86,13722.0,51.4094,51.4094,51.2951,51.2951,13722.0
2023-05-08 12:50:00,53.86,53.89,53.82,53.87,20077.0,51.2951,51.3237,51.257,51.3046,20077.0
2023-05-08 12:55:00,53.86,53.94,53.83,53.91,8863.0,51.2951,51.3713,51.2665,51.3427,8863.0
2023-05-08 13:00:00,53.92,53.93,53.87,53.88,9279.0,51.3522,51.3618,51.3046,51.3141,9279.0
2023-05-08 13:05:00,53.87,53.92,53.84,53.91,10677.0,51.3046,51.3522,51.276,51.3427,10677.0
2023-05-08 13:10:00,53.91,53.97,53.91,53.91,14769.0,51.3427,51.3999,51.3427,51.3427,14769.0
2023-05-08 13:15:00,53.91,53.94,53.86,53.87,13915.0,51.3427,51.3713,51.2951,51.3046,13915.0
2023-05-08 13:20:00,53.87,53.91,53.85,53.88,13580.0,51.3046,51.3427,51.2856,51.3141,13580.0
2023-05-08 13:25:00,53.88,53.88,53.83,53.83,11270.0,51.3141,51.3141,51.2665,51.2665,11270.0
2023-05-08 13:30:00,53.83,53.91,53.82,53.82,17983.0,51.2665,51.3427,51.257,51.257,17983.0
2023-05-08 13:35:00,53.83,53.85,53.8,53.84,12465.0,51.2665,51.2856,51.238,51.276,12465.0
2023-05-08 13:40:00,53.85,53.88,53.82,53.88,10586.0,51.2856,51.3141,51.257,51.3141,10586.0
2023-05-08 13:45:00,53.88,54.01,53.86,53.89,18644.0,51.3141,51.438,51.2951,51.3237,18644.0
2023-05-08 13:50:00,53.89,53.92,53.86,53.86,21227.0,51.3237,51.3522,51.2951,51.2951,21227.0
2023-05-08 13:55:00,53.85,53.95,53.85,53.94,15009.0,51.2856,51.3808,51.2856,51.3713,15009.0
2023-05-08 14:00:00,53.95,54.08,53.95,54.02,18312.0,51.3808,51.5046,51.3808,51.4475,18312.0
2023-05-08 14:05:00,54.03,54.06,53.78,53.86,17610.0,51.457,51.4856,51.2189,51.2951,17610.0
2023-05-08 14:10:00,53.86,53.97,53.83,53.94,14343.0,51.2951,51.3999,51.2665,51.3713,14343.0
2023-05-08 14:15:00,53.95,53.99,53.93,53.97,8426.0,51.3808,51.4189,51.3618,51.3999,8426.0
2023-05-08 14:20:00,53.99,54.13,53.98,54.11,18196.0,51.4189,51.5522,51.4094,51.5332,18196.0
2023-05-08 14:25:00,54.11,54.2,54.04,54.2,84949.0,51.5332,51.6189,51.4665,51.6189,84949.0
2023-05-08 14:30:00,54.21,54.32,54.21,54.31,19265.0,51.6284,51.7332,51.6284,51.7237,19265.0
2023-05-08 14:35:00,54.31,54.31,54.21,54.21,35625.0,51.7237,51.7237,51.6284,51.6284,35625.0
2023-05-08 14:40:00,54.21,54.21,54.11,54.14,17790.0,51.6284,51.6284,51.5332,51.5618,17790.0
2023-05-08 14:45:00,54.14,54.2,54.12,54.19,17767.0,51.5618,51.6189,51.5427,51.6094,17767.0
2023-05-08 14:50:00,54.2,54.21,54.13,54.14,23413.0,51.6189,51.6284,51.5522,51.5618,23413.0
2023-05-08 14:55:00,54.14,54.18,54.11,54.13,18336.0,51.5618,51.5999,51.5332,51.5522,18336.0
2023-05-08 15:00:00,54.13,54.15,54.07,54.1,25344.0,51.5522,51.5713,51.4951,51.5237,25344.0
2023-05-08 15:05:00,54.11,54.11,54.03,54.05,20270.0,51.5332,51.5332,51.457,51.476,20270.0
2023-05-08 15:10:00,54.04,54.1,54.01,54.01,25812.0,51.4665,51.5237,51.438,51.438,25812.0
2023-05-08 15:15:00,54.02,54.07,53.94,54.02,40004.0,51.4475,51.4951,51.3713,51.4475,40004.0
2023-05-08 15:20:00,54.01,54.01,53.95,53.97,27003.0,51.438,51.438,51.3808,51.3999,27003.0
2023-05-08 15:25:00,53.96,53.98,53.91,53.93,30228.0,51.3903,51.4094,51.3427,51.3618,30228.0
2023-05-08 15:30:00,53.92,54.03,53.91,54.0,35562.0,51.3522,51.457,51.3427,51.4284,35562.0
2023-05-08 15:35:00,53.99,54.05,53.97,54.05,29871.0,51.4189,51.476,51.3999,51.476,29871.0
2023-05-08 15:40:00,54.05,54.07,53.99,54.01,33229.0,51.476,51.4951,51.4189,51.438,33229.0
2023-05-08 15:45:00,54.0,54.02,53.94,53.98,48375.0,51.4284,51.4475,51.3713,51.4094,48375.0
2023-05-08 15:50:00,53.98,53.98,53.85,53.85,87503.0,51.4094,51.4094,51.2856,51.2856,87503.0
2023-05-08 15:55:00,53.86,53.86,53.72,53.76,250193.0,51.2951,51.2951,51.1618,51.1999,250193.0
2023-05-09 09:30:00,53.21,53.55,53.18,53.41,57264.0,50.6761,50.9999,50.6475,50.8665,57264.0
2023-05-09 09:35:00,53.44,53.55,53.41,53.46,30342.0,50.8951,50.9999,50.8665,50.9141,30342.0
2023-05-09 09:40:00,53.46,53.63,53.45,53.52,183629.0,50.9141,51.076,50.9046,50.9713,183629.0
2023-05-09 09:45:00,53.54,53.54,53.15,53.18,37684.0,50.9903,50.9903,50.6189,50.6475,37684.0
2023-05-09 09:50:00,53.19,53.29,53.12,53.29,18688.0,50.657,50.7522,50.5903,50.7522,18688.0
2023-05-09 09:55:00,53.29,53.33,53.16,53.33,18958.0,50.7522,50.7903,50.6284,50.7903,18958.0
2023-05-09 10:00:00,53.33,53.42,53.31,53.34,54357.0,50.7903,50.8761,50.7713,50.7999,54357.0
2023-05-09 10:05:00,53.34,53.42,53.25,53.32,31449.0,50.7999,50.8761,50.7141,50.7808,31449.0
2023-05-09 10:10:00,53.34,53.48,53.23,53.4,78176.0,50.7999,50.9332,50.6951,50.857,78176.0
2023-05-09 10:15:00,53.4,53.4,53.26,53.29,43014.0,50.857,50.857,50.7237,50.7522,43014.0
2023-05-09 10:20:00,53.28,53.29,53.1,53.1,26061.0,50.7427,50.7522,50.5713,50.5713,26061.0
2023-05-09 10:25:00,53.1,53.25,53.09,53.21,79960.0,50.5713,50.7141,50.5618,50.6761,79960.0
2023-05-09 10:30:00,53.22,53.24,53.14,53.15,46060.0,50.6856,50.7046,50.6094,50.6189,46060.0
2023-05-09 10:35:00,53.15,53.15,53.07,53.14,28378.0,50.6189,50.6189,50.5427,50.6094,28378.0
2023-05-09 10:40:00,53.15,53.29,53.15,53.28,31288.0,50.6189,50.7522,50.6189,50.7427,31288.0
2023-05-09 10:45:00,53.28,53.3,53.15,53.16,31574.0,50.7427,50.7618,50.6189,50.6284,31574.0
2023-05-09 10:50:00,53.15,53.17,53.11,53.13,36306.0,50.6189,50.638,50.5808,50.5999,36306.0
2023-05-09 10:55:00,53.13,53.17,53.02,53.03,28462.0,50.5999,50.638,50.4951,50.5046,28462.0
2023-05-09 11:00:00,53.03,53.14,53.02,53.14,43308.0,50.5046,50.6094,50.4951,50.6094,43308.0
2023-05-09 11:05:00,53.13,53.21,53.09,53.18,37515.0,50.5999,50.6761,50.5618,50.6475,37515.0
2023-05-09 11:10:00,53.19,53.2,53.05,53.1,17243.0,50.657,50.6665,50.5237,50.5713,17243.0
2023-05-09 11:15:00,53.1,53.26,53.09,53.26,31589.0,50.5713,50.7237,50.5618,50.7237,31589.0
2023-05-09 11:20:00,53.25,53.25,53.16,53.16,17129.0,50.7141,50.7141,50.6284,50.6284,17129.0
2023-05-09 11:25:00,53.16,53.16,53.1,53.13,19437.0,50.6284,50.6284,50.5713,50.5999,19437.0
2023-05-09 11:30:00,53.14,53.24,53.1,53.23,21197.0,50.6094,50.7046,50.5713,50.6951,21197.0
2023-05-09 11:35:00,53.25,53.26,53.19,53.2,31804.0,50.7141,50.7237,50.657,50.6665,31804.0
2023-05-09 11:40:00,53.19,53.25,53.18,53.22,22265.0,50.657,50.7141,50.6475,50.6856,22265.0
2023-05-09 11:45:00,53.22,53.31,53.22,53.3,23815.0,50.6856,50.7713,50.6856,50.7618,23815.0
2023-05-09 11:50:00,53.3,53.31,53.28,53.29,47545.0,50.7618,50.7713,50.7427,50.7522,47545.0
2023-05-09 11:55:00,53.3,53.38,53.28,53.33,31577.0,50.7618,50.838,50.7427,50.7903,31577.0
2023-05-09 12:00:00,53.33,53.34,53.29,53.3,21933.0,50.7903,50.7999,50.7522,50.7618,21933.0
2023-05-09 12:05:00,53.3,53.37,53.29,53.32,32146.0,50.7618,50.8284,50.7522,50.7808,32146.0
2023-05-09 12:10:00,53.32,53.32,53.24,53.24,16396.0,50.7808,50.7808,50.7046,50.7046,16396.0
2023-05-09 12:15:00,53.23,53.29,53.2,53.25,18247.0,50.6951,50.7522,50.6665,50.7141,18247.0
2023-05-09 12:20:00,53.26,53.31,53.23,53.28,12981.0,50.7237,50.7713,50.6951,50.7427,12981.0
2023-05-09 12:25:00,53.28,53.32,53.25,53.27,16908.0,50.7427,50.7808,50.7141,50.7332,16908.0
2023-05-09 12:30:00,53.27,53.31,53.26,53.3,18886.0,50.7332,50.7713,50.7237,50.7618,18886.0
2023-05-09 12:35:00,53.3,53.3,53.24,53.28,21029.0,50.7618,50.7618,50.7046,50.7427,21029.0
2023-05-09 12:40:00,53.28,53.31,53.25,53.28,17081.0,50.7427,50.7713,50.7141,50.7427,17081.0
2023-05-09 12:45:00,53.28,53.3,53.21,53.22,13991.0,50.7427,50.7618,50.6761,50.6856,13991.0
2023-05-09 12:50:00,53.22,53.3,53.19,53.27,12197.0,50.6856,50.7618,50.657,50.7332,12197.0
2023-05-09 12:55:00,53.27,53.31,53.26,53.29,16950.0,50.7332,50.7713,50.7237,50.7522,16950.0
2023-05-09 13:00:00,53.29,53.3,53.24,53.25,15274.0,50.7522,50.7618,50.7046,50.7141,15274.0
2023-05-09 13:05:00,53.25,53.29,53.23,53.27,17266.0,50.7141,50.7522,50.6951,50.7332,17266.0
2023-05-09 13:10:00,53.26,53.29,53.25,53.27,18988.0,50.7237,50.7522,50.7141,50.7332,18988.0
2023-05-09 13:15:00,53.27,53.31,53.26,53.28,15568.0,50.7332,50.7713,50.7237,50.7427,15568.0
2023-05-09 13:20:00,53.29,53.31,53.26,53.27,23371.0,50.7522,50.7713,50.7237,50.7332,23371.0
2023-05-09 13:25:00,53.28,53.38,53.27,53.35,50068.0,50.7427,50.838,50.7332,50.8094,50068.0
2023-05-09 13:30:00,53.36,53.42,53.35,53.39,22625.0,50.8189,50.8761,50.8094,50.8475,22625.0
2023-05-09 13:35:00,53.38,53.38,53.32,53.37,74461.0,50.838,50.838,50.7808,50.8284,74461.0
2023-05-09 13:40:00,53.38,53.38,53.31,53.34,42340.0,50.838,50.838,50.7713,50.7999,42340.0
2023-05-09 13:45:00,53.34,53.41,53.31,53.41,39779.0,50.7999,50.8665,50.7713,50.8665,39779.0
2023-05-09 13:50:00,53.41,53.45,53.37,53.44,72557.0,50.8665,50.9046,50.8284,50.8951,72557.0
2023-05-09 13:55:00,53.44,53.5,53.43,53.48,50936.0,50.8951,50.9522,50.8856,50.9332,50936.0
2023-05-09 14:00:00,53.48,53.5,53.45,53.47,26883.0,50.9332,50.9522,50.9046,50.9237,26883.0
2023-05-09 14:05:00,53.47,53.48,53.38,53.4,28449.0,50.9237,50.9332,50.838,50.857,28449.0
2023-05-09 14:10:00,53.4,53.41,53.37,53.4,22931.0,50.857,50.8665,50.8284,50.857,22931.0
2023-05-09 14:15:00,53.4,53.45,53.4,53.44,28914.0,50.857,50.9046,50.857,50.8951,28914.0
2023-05-09 14:20:00,53.44,53.46,53.42,53.43,20189.0,50.8951,50.9141,50.8761,50.8856,20189.0
2023-05-09 14:25:00,53.43,53.43,53.38,53.4,27235.0,50.8856,50.8856,50.838,50.857,27235.0
2023-05-09 14:30:00,53.41,53.45,53.39,53.4,40544.0,50.8665,50.9046,50.8475,50.857,40544.0
2023-05-09 14:35:00,53.4,53.46,53.4,53.4,27145.0,50.857,50.9141,50.857,50.857,27145.0
2023-05-09 14:40:00,53.39,53.44,53.39,53.43,30926.0,50.8475,50.8951,50.8475,50.8856,30926.0
2023-05-09 14:45:00,53.43,53.43,53.39,53.43,39227.0,50.8856,50.8856,50.8475,50.8856,39227.0
2023-05-09 14:50:00,53.43,53.43,53.3,53.3,33467.0,50.8856,50.8856,50.7618,50.7618,33467.0
2023-05-09 14:55:00,53.3,53.36,53.29,53.33,29415.0,50.7618,50.8189,50.7522,50.7903,29415.0
2023-05-09 15:00:00,53.33,53.35,53.3,53.32,23203.0,50.7903,50.8094,50.7618,50.7808,23203.0
2023-05-09 15:05:00,53.32,53.4,53.31,53.37,40189.0,50.7808,50.857,50.7713,50.8284,40189.0
2023-05-09 15:10:00,53.36,53.4,53.32,53.32,37476.0,50.8189,50.857,50.7808,50.7808,37476.0
2023-05-09 15:15:00,53.32,53.34,53.29,53.3,43832.0,50.7808,50.7999,50.7522,50.7618,43832.0
2023-05-09 15:20:00,53.31,53.42,53.31,53.37,45365.0,50.7713,50.8761,50.7713,50.8284,45365.0
2023-05-09 15:25:00,53.38,53.39,53.32,53.37,39561.0,50.838,50.8475,50.7808,50.8284,39561.0
2023-05-09 15:30:00,53.36,53.42,53.35,53.37,75662.0,50.8189,50.8761,50.8094,50.8284,75662.0
2023-05-09 15:35:00,53.37,53.44,53.34,53.38,72578.0,50.8284,50.8951,50.7999,50.838,72578.0
2023-05-09 15:40:00,53.36,53.36,53.31,53.32,55924.0,50.8189,50.8189,50.7713,50.7808,55924.0
2023-05-09 15:45:00,53.31,53.33,53.26,53.29,70076.0,50.7713,50.7903,50.7237,50.7522,70076.0
2023-05-09 15:50:00,53.28,53.31,53.23,53.3,93813.0,50.7427,50.7713,50.6951,50.7618,93813.0
2023-05-09 15:55:00,53.3,53.3,53.05,53.11,422711.0,50.7618,50.7618,50.5237,50.5808,422711.0
2023-05-10 09:30:00,53.46,53.61,53.32,53.34,67079.0,50.9141,51.057,50.7808,50.7999,67079.0
2023-05-10 09:35:00,53.4,53.46,53.16,53.19,95153.0,50.857,50.9141,50.6284,50.657,95153.0
2023-05-10 09:40:00,53.21,53.38,53.19,53.2,26288.0,50.6761,50.838,50.657,50.6665,26288.0
2023-05-10 09:45:00,53.22,53.24,52.89,53.01,36451.0,50.6856,50.7046,50.3713,50.4856,36451.0
2023-05-10 09:50:00,53.03,53.08,52.97,52.97,26397.0,50.5046,50.5522,50.4475,50.4475,26397.0
2023-05-10 09:55:00,52.99,53.12,52.99,53.07,33889.0,50.4665,50.5903,50.4665,50.5427,33889.0
2023-05-10 10:00:00,53.08,53.17,53.06,53.13,47549.0,50.5522,50.638,50.5332,50.5999,47549.0
2023-05-10 10:05:00,53.13,53.17,52.83,52.83,144615.0,50.5999,50.638,50.3141,50.3141,144615.0
2023-05-10 10:10:00,52.84,53.01,52.73,52.97,125108.0,50.3237,50.4856,50.2189,50.4475,125108.0
2023-05-10 10:15:00,52.96,52.97,52.6,52.64,33892.0,50.438,50.4475,50.0951,50.1332,33892.0
2023-05-10 10:20:00,52.65,52.85,52.65,52.73,33588.0,50.1427,50.3332,50.1427,50.2189,33588.0
2023-05-10 10:25:00,52.73,52.77,52.63,52.65,45818.0,50.2189,50.257,50.1237,50.1427,45818.0
2023-05-10 10:30:00,52.67,52.78,52.64,52.68,35037.0,50.1618,50.2665,50.1332,50.1713,35037.0
2023-05-10 10:35:00,52.67,52.7,52.54,52.57,22717.0,50.1618,50.1903,50.038,50.0665,22717.0
2023-05-10 10:40:00,52.57,52.71,52.57,52.57,35632.0,50.0665,50.1999,50.0665,50.0665,35632.0
2023-05-10 10:45:00,52.57,52.78,52.43,52.73,46765.0,50.0665,50.2665,49.9332,50.2189,46765.0
2023-05-10 10:50:00,52.72,52.79,52.59,52.78,21454.0,50.2094,50.2761,50.0856,50.2665,21454.0
2023-05-10 10:55:00,52.77,52.89,52.74,52.89,14055.0,50.257,50.3713,50.2284,50.3713,14055.0
2023-05-10 11:00:00,52.89,53.01,52.88,52.98,34459.0,50.3713,50.4856,50.3618,50.457,34459.0
2023-05-10 11:05:00,52.98,53.08,52.97,53.08,25524.0,50.457,50.5522,50.4475,50.5522,25524.0
2023-05-10 11:10:00,53.08,53.08,52.91,52.91,89386.0,50.5522,50.5522,50.3903,50.3903,89386.0
2023-05-10 11:15:00,52.9,53.13,52.89,53.08,83864.0,50.3808,50.5999,50.3713,50.5522,83864.0
2023-05-10 11:20:00,53.08,53.08,52.96,52.97,21603.0,50.5522,50.5522,50.438,50.4475,21603.0
2023-05-10 11:25:00,52.97,53.0,52.91,52.93,19717.0,50.4475,50.4761,50.3903,50.4094,19717.0
2023-05-10 11:30:00,52.93,52.98,52.85,52.93,62982.0,50.4094,50.457,50.3332,50.4094,62982.0
2023-05-10 11:35:00,52.94,53.03,52.94,53.03,40015.0,50.4189,50.5046,50.4189,50.5046,40015.0
2023-05-10 11:40:00,53.03,53.08,52.92,52.92,89575.0,50.5046,50.5522,50.3999,50.3999,89575.0
2023-05-10 11:45:00,52.92,53.03,52.9,53.02,22442.0,50.3999,50.5046,50.3808,50.4951,22442.0
2023-05-10 11:50:00,53.04,53.08,52.94,52.95,27947.0,50.5141,50.5522,50.4189,50.4284,27947.0
2023-05-10 11:55:00,52.94,53.0,52.88,52.9,24014.0,50.4189,50.4761,50.3618,50.3808,24014.0
2023-05-10 12:00:00,52.92,52.94,52.84,52.89,34583.0,50.3999,50.4189,50.3237,50.3713,34583.0
2023-05-10 12:05:00,52.88,52.89,52.8,52.86,23911.0,50.3618,50.3713,50.2856,50.3427,23911.0
2023-05-10 12:10:00,52.85,52.96,52.83,52.89,11676.0,50.3332,50.438,50.3141,50.3713,11676.0
2023-05-10 12:15:00,52.89,52.94,52.86,52.94,12248.0,50.3713,50.4189,50.3427,50.4189,12248.0
2023-05-10 12:20:00,52.93,53.04,52.9,53.04,25216.0,50.4094,50.5141,50.3808,50.5141,25216.0
2023-05-10 12:25:00,53.05,53.06,52.85,52.88,21746.0,50.5237,50.5332,50.3332,50.3618,21746.0
2023-05-10 12:30:00,52.89,52.94,52.77,52.79,89245.0,50.3713,50.4189,50.257,50.2761,89245.0
2023-05-10 12:35:00,52.79,52.79,52.66,52.76,16797.0,50.2761,50.2761,50.1522,50.2475,16797.0
2023-05-10 12:40:00,52.76,52.8,52.63,52.67,32047.0,50.2475,50.2856,50.1237,50.1618,32047.0
2023-05-10 12:45:00,52.69,52.75,52.6,52.69,20532.0,50.1808,50.238,50.0951,50.1808,20532.0
2023-05-10 12:50:00,52.68,52.75,52.66,52.74,18522.0,50.1713,50.238,50.1522,50.2284,18522.0
2023-05-10 12:55:00,52.73,52.76,52.71,52.75,11084.0,50.2189,50.2475,50.1999,50.238,11084.0
2023-05-10 13:00:00,52.75,52.76,52.65,52.69,7330.0,50.238,50.2475,50.1427,50.1808,7330.0
2023-05-10 13:05:00,52.69,52.72,52.66,52.7,13698.0,50.1808,50.2094,50.1522,50.1903,13698.0
2023-05-10 13:10:00,52.7,52.74,52.66,52.71,12447.0,50.1903,50.2284,50.1522,50.1999,12447.0
2023-05-10 13:15:00,52.71,52.76,52.68,52.75,12363.0,50.1999,50.2475,50.1713,50.238,12363.0
2023-05-10 13:20:00,52.74,52.74,52.6,52.61,10918.0,50.2284,50.2284,50.0951,50.1046,10918.0
2023-05-10 13:25:00,52.59,52.6,52.5,52.59,14107.0,50.0856,50.0951,49.9999,50.0856,14107.0
2023-05-10 13:30:00,52.59,52.66,52.57,52.62,14726.0,50.0856,50.1522,50.0665,50.1141,14726.0
2023-05-10 13:35:00,52.63,52.64,52.52,52.52,10900.0,50.1237,50.1332,50.0189,50.0189,10900.0
2023-05-10 13:40:00,52.52,52.57,52.52,52.56,11857.0,50.0189,50.0665,50.0189,50.057,11857.0
2023-05-10 13:45:00,52.56,52.6,52.53,52.59,15179.0,50.057,50.0951,50.0284,50.0856,15179.0
2023-05-10 13:50:00,52.6,52.66,52.57,52.64,14013.0,50.0951,50.1522,50.0665,50.1332,14013.0
2023-05-10 13:55:00,52.64,52.68,52.63,52.66,11133.0,50.1332,50.1713,50.1237,50.1522,11133.0
2023-05-10 14:00:00,52.67,52.75,52.67,52.7,18735.0,50.1618,50.238,50.1618,50.1903,18735.0
2023-05-10 14:05:00,52.7,52.73,52.68,52.72,11878.0,50.1903,50.2189,50.1713,50.2094,11878.0
2023-05-10 14:10:00,52.73,52.76,52.68,52.7,18123.0,50.2189,50.2475,50.1713,50.1903,18123.0
2023-05-10 14:15:00,52.7,52.75,52.7,52.71,14780.0,50.1903,50.238,50.1903,50.1999,14780.0
2023-05-10 14:20:00,52.71,52.73,52.65,52.66,14650.0,50.1999,50.2189,50.1427,50.1522,14650.0
2023-05-10 14:25:00,52.65,52.82,52.63,52.82,39445.0,50.1427,50.3046,50.1237,50.3046,39445.0
2023-05-10 14:30:00,52.82,52.87,52.8,52.82,19871.0,50.3046,50.3522,50.2856,50.3046,19871.0
2023-05-10 14:35:00,52.81,52.86,52.79,52.85,16462.0,50.2951,50.3427,50.2761,50.3332,16462.0
2023-05-10 14:40:00,52.85,52.88,52.82,52.88,24404.0,50.3332,50.3618,50.3046,50.3618,24404.0
2023-05-10 14:45:00,52.89,52.92,52.77,52.77,22721.0,50.3713,50.3999,50.257,50.257,22721.0
2023-05-10 14:50:00,52.77,52.79,52.7,52.71,33047.0,50.257,50.2761,50.1903,50.1999,33047.0
2023-05-10 14:55:00,52.71,52.76,52.7,52.74,16645.0,50.1999,50.2475,50.1903,50.2284,16645.0
2023-05-10 15:00:00,52.73,52.74,52.68,52.73,24644.0,50.2189,50.2284,50.1713,50.2189,24644.0
2023-05-10 15:05:00,52.75,52.84,52.73,52.81,18998.0,50.238,50.3237,50.2189,50.2951,18998.0
2023-05-10 15:10:00,52.82,52.85,52.75,52.77,31401.0,50.3046,50.3332,50.238,50.257,31401.0
2023-05-10 15:15:00,52.75,52.82,52.71,52.82,13828.0,50.238,50.3046,50.1999,50.3046,13828.0
2023-05-10 15:20:00,52.83,52.91,52.83,52.9,42472.0,50.3141,50.3903,50.3141,50.3808,42472.0
2023-05-10 15:25:00,52.9,52.98,52.86,52.87,46650.0,50.3808,50.457,50.3427,50.3522,46650.0
2023-05-10 15:30:00,52.88,52.95,52.85,52.9,75316.0,50.3618,50.4284,50.3332,50.3808,75316.0
2023-05-10 15:35:00,52.89,52.93,52.8,52.89,113666.0,50.3713,50.4094,50.2856,50.3713,113666.0
2023-05-10 15:40:00,52.9,52.95,52.87,52.89,55530.0,50.3808,50.4284,50.3522,50.3713,55530.0
2023-05-10 15:45:00,52.88,52.88,52.81,52.86,66736.0,50.3618,50.3618,50.2951,50.3427,66736.0
2023-05-10 15:50:00,52.85,52.85,52.73,52.76,127718.0,50.3332,50.3332,50.2189,50.2475,127718.0
2023-05-10 15:55:00,52.76,52.78,52.6,52.62,434475.0,50.2475,50.2665,50.0951,50.1141,434475.0
2023-05-11 09:30:00,52.04,52.33,51.93,52.21,47541.0,49.5618,49.838,49.457,49.7237,47541.0
2023-05-11 09:35:00,52.21,52.43,52.17,52.37,21531.0,49.7237,49.9332,49.6856,49.8761,21531.0
2023-05-11 09:40:00,52.43,52.74,52.42,52.72,30883.0,49.9332,50.2284,49.9237,50.2094,30883.0
2023-05-11 09:45:00,52.73,52.76,52.42,52.45,50047.0,50.2189,50.2475,49.9237,49.9522,50047.0
2023-05-11 09:50:00,52.44,52.59,52.4,52.47,19153.0,49.9427,50.0856,49.9046,49.9713,19153.0
2023-05-11 09:55:00,52.47,52.55,52.4,52.51,29960.0,49.9713,50.0475,49.9046,50.0094,29960.0
2023-05-11 10:00:00,52.5,52.55,52.38,52.38,28967.0,49.9999,50.0475,49.8856,49.8856,28967.0
2023-05-11 10:05:00,52.38,52.44,52.35,52.37,16344.0,49.8856,49.9427,49.857,49.8761,16344.0
2023-05-11 10:10:00,52.38,52.41,52.29,52.41,22686.0,49.8856,49.9141,49.7999,49.9141,22686.0
2023-05-11 10:15:00,52.4,52.46,52.29,52.3,33855.0,49.9046,49.9618,49.7999,49.8094,33855.0
2023-05-11 10:20:00,52.31,52.41,52.26,52.4,36471.0,49.8189,49.9141,49.7713,49.9046,36471.0
2023-05-11 10:25:00,52.4,52.49,52.4,52.49,22859.0,49.9046,49.9903,49.9046,49.9903,22859.0
2023-05-11 10:30:00,52.49,52.5,52.28,52.33,34777.0,49.9903,49.9999,49.7903,49.838,34777.0
2023-05-11 10:35:00,52.34,52.44,52.32,52.41,19056.0,49.8475,49.9427,49.8284,49.9141,19056.0
2023-05-11 10:40:00,52.41,52.45,52.35,52.39,129628.0,49.9141,49.9522,49.857,49.8951,129628.0
2023-05-11 10:45:00,52.37,52.55,52.32,52.46,39846.0,49.8761,50.0475,49.8284,49.9618,39846.0
2023-05-11 10:50:00,52.45,52.49,52.33,52.42,16373.0,49.9522,49.9903,49.838,49.9237,16373.0
2023-05-11 10:55:00,52.43,52.43,52.27,52.3,46033.0,49.9332,49.9332,49.7808,49.8094,46033.0
2023-05-11 11:00:00,52.3,52.48,52.29,52.39,25284.0,49.8094,49.9808,49.7999,49.8951,25284.0
2023-05-11 11:05:00,52.39,52.51,52.36,52.39,42844.0,49.8951,50.0094,49.8665,49.8951,42844.0
2023-05-11 11:10:00,52.38,52.42,52.28,52.33,16377.0,49.8856,49.9237,49.7903,49.838,16377.0
2023-05-11 11:15:00,52.33,52.38,52.23,52.27,37813.0,49.838,49.8856,49.7427,49.7808,37813.0
2023-05-11 11:20:00,52.27,52.29,52.21,52.25,16980.0,49.7808,49.7999,49.7237,49.7618,16980.0
2023-05-11 11:25:00,52.26,52.31,52.19,52.29,16056.0,49.7713,49.8189,49.7046,49.7999,16056.0
2023-05-11 11:30:00,52.28,52.47,52.28,52.44,23043.0,49.7903,49.9713,49.7903,49.9427,23043.0
2023-05-11 11:35:00,52.45,52.56,52.45,52.46,19069.0,49.9522,50.057,49.9522,49.9618,19069.0
2023-05-11 11:40:00,52.46,52.71,52.42,52.65,274169.0,49.9618,50.1999,49.9237,50.1427,274169.0
2023-05-11 11:45:00,52.65,52.71,52.53,52.58,250765.0,50.1427,50.1999,50.0284,50.0761,250765.0
2023-05-11 11:50:00,52.57,52.65,52.54,52.61,18499.0,50.0665,50.1427,50.038,50.1046,18499.0
2023-05-11 11:55:00,52.61,52.69,52.59,52.69,29348.0,50.1046,50.1808,50.0856,50.1808,29348.0
2023-05-11 12:00:00,52.69,52.77,52.64,52.69,25190.0,50.1808,50.257,50.1332,50.1808,25190.0
2023-05-11 12:05:00,52.67,52.84,52.66,52.77,18910.0,50.1618,50.3237,50.1522,50.257,18910.0
2023-05-11 12:10:00,52.76,52.8,52.7,52.7,19827.0,50.2475,50.2856,50.1903,50.1903,19827.0
2023-05-11 12:15:00,52.7,52.7,52.57,52.66,15841.0,50.1903,50.1903,50.0665,50.1522,15841.0
2023-05-11 12:20:00,52.68,52.77,52.67,52.75,21679.0,50.1713,50.257,50.1618,50.238,21679.0
2023-05-11 12:25:00,52.74,52.75,52.64,52.67,19446.0,50.2284,50.238,50.1332,50.1618,19446.0
2023-05-11 12:30:00,52.67,52.74,52.65,52.73,22022.0,50.1618,50.2284,50.1427,50.2189,22022.0
2023-05-11 12:35:00,52.74,52.8,52.73,52.79,13514.0,50.2284,50.2856,50.2189,50.2761,13514.0
2023-05-11 12:40:00,52.78,52.83,52.73,52.77,115651.0,50.2665,50.3141,50.2189,50.257,115651.0
2023-05-11 12:45:00,52.78,52.85,52.77,52.82,22164.0,50.2665,50.3332,50.257,50.3046,22164.0
2023-05-11 12:50:00,52.8,52.85,52.78,52.81,15759.0,50.2856,50.3332,50.2665,50.2951,15759.0
2023-05-11 12:55:00,52.82,52.87,52.79,52.86,9892.0,50.3046,50.3522,50.2761,50.3427,9892.0
2023-05-11 13:00:00,52.87,52.87,52.79,52.8,19316.0,50.3522,50.3522,50.2761,50.2856,19316.0
2023-05-11 13:05:00,52.8,52.82,52.72,52.75,28801.0,50.2856,50.3046,50.2094,50.238,28801.0
2023-05-11 13:10:00,52.74,52.74,52.68,52.72,12394.0,50.2284,50.2284,50.1713,50.2094,12394.0
2023-05-11 13:15:00,52.72,52.84,52.7,52.82,15244.0,50.2094,50.3237,50.1903,50.3046,15244.0
2023-05-11 13:20:00,52.83,52.83,52.67,52.69,16720.0,50.3141,50.3141,50.1618,50.1808,16720.0
2023-05-11 13:25:00,52.68,52.76,52.67,52.72,12733.0,50.1713,50.2475,50.1618,50.2094,12733.0
2023-05-11 13:30:00,52.71,52.76,52.7,52.75,12070.0,50.1999,50.2475,50.1903,50.238,12070.0
2023-05-11 13:35:00,52.74,52.88,52.74,52.88,17030.0,50.2284,50.3618,50.2284,50.3618,17030.0
2023-05-11 13:40:00,52.88,52.9,52.81,52.81,25233.0,50.3618,50.3808,50.2951,50.2951,25233.0
2023-05-11 13:45:00,52.8,52.82,52.67,52.68,17422.0,50.2856,50.3046,50.1618,50.1713,17422.0
2023-05-11 13:50:00,52.68,52.75,52.65,52.73,14593.0,50.1713,50.238,50.1427,50.2189,14593.0
2023-05-11 13:55:00,52.73,52.82,52.71,52.79,23185.0,50.2189,50.3046,50.1999,50.2761,23185.0
2023-05-11 14:00:00,52.79,52.79,52.72,52.77,8490.0,50.2761,50.2761,50.2094,50.257,8490.0
2023-05-11 14:05:00,52.76,52.81,52.75,52.76,16778.0,50.2475,50.2951,50.238,50.2475,16778.0
2023-05-11 14:10:00,52.77,52.78,52.72,52.76,15678.0,50.257,50.2665,50.2094,50.2475,15678.0
2023-05-11 14:15:00,52.76,52.76,52.68,52.68,15810.0,50.2475,50.2475,50.1713,50.1713,15810.0
2023-05-11 14:20:00,52.68,52.77,52.65,52.77,14603.0,50.1713,50.257,50.1427,50.257,14603.0
2023-05-11 14:25:00,52.78,52.81,52.78,52.79,20537.0,50.2665,50.2951,50.2665,50.2761,20537.0
2023-05-11 14:30:00,52.79,52.86,52.79,52.85,17997.0,50.2761,50.3427,50.2761,50.3332,17997.0
2023-05-11 14:35:00,52.86,52.92,52.83,52.92,8770.0,50.3427,50.3999,50.3141,50.3999,8770.0
2023-05-11 14:40:00,52.92,53.0,52.92,52.96,26273.0,50.3999,50.4761,50.3999,50.438,26273.0
2023-05-11 14:45:00,52.97,52.97,52.92,52.96,10885.0,50.4475,50.4475,50.3999,50.438,10885.0
2023-05-11 14:50:00,52.95,52.96,52.9,52.91,12831.0,50.4284,50.438,50.3808,50.3903,12831.0
2023-05-11 14:55:00,52.91,52.96,52.9,52.95,13629.0,50.3903,50.438,50.3808,50.4284,13629.0
2023-05-11 15:00:00,52.95,52.97,52.92,52.93,11323.0,50.4284,50.4475,50.3999,50.4094,11323.0
2023-05-11 15:05:00,52.93,52.93,52.87,52.9,22984.0,50.4094,50.4094,50.3522,50.3808,22984.0
2023-05-11 15:10:00,52.89,52.9,52.83,52.84,17269.0,50.3713,50.3808,50.3141,50.3237,17269.0
2023-05-11 15:15:00,52.84,52.85,52.79,52.83,20276.0,50.3237,50.3332,50.2761,50.3141,20276.0
2023-05-11 15:20:00,52.82,52.87,52.78,52.87,24782.0,50.3046,50.3522,50.2665,50.3522,24782.0
2023-05-11 15:25:00,52.87,52.87,52.81,52.84,28671.0,50.3522,50.3522,50.2951,50.3237,28671.0
2023-05-11 15:30:00,52.84,52.89,52.82,52.89,29463.0,50.3237,50.3713,50.3046,50.3713,29463.0
2023-05-11 15:35:00,52.88,52.92,52.85,52.88,153665.0,50.3618,50.3999,50.3332,50.3618,153665.0
2023-05-11 15:40:00,52.89,52.9,52.79,52.82,57298.0,50.3713,50.3808,50.2761,50.3046,57298.0
2023-05-11 15:45:00,52.82,52.88,52.81,52.84,68903.0,50.3046,50.3618,50.2951,50.3237,68903.0
2023-05-11 15:50:00,52.84,52.89,52.79,52.8,129041.0,50.3237,50.3713,50.2761,50.2856,129041.0
2023-05-11 15:55:00,52.8,52.82,52.77,52.81,347838.0,50.2856,50.3046,50.257,50.2951,347838.0
2023-05-12 09:30:00,53.15,53.34,53.05,53.11,37660.0,50.6189,50.7999,50.5237,50.5808,37660.0
2023-05-12 09:35:00,53.16,53.2,52.92,52.93,163180.0,50.6284,50.6665,50.3999,50.4094,163180.0
2023-05-12 09:40:00,52.93,52.93,52.76,52.81,14061.0,50.4094,50.4094,50.2475,50.2951,14061.0
2023-05-12 09:45:00,52.84,52.88,52.59,52.6,17392.0,50.3237,50.3618,50.0856,50.0951,17392.0
2023-05-12 09:50:00,52.61,52.91,52.57,52.83,18620.0,50.1046,50.3903,50.0665,50.3141,18620.0
2023-05-12 09:55:00,52.83,52.88,52.73,52.75,13705.0,50.3141,50.3618,50.2189,50.238,13705.0
2023-05-12 10:00:00,52.75,52.82,52.66,52.68,24598.0,50.238,50.3046,50.1522,50.1713,24598.0
2023-05-12 10:05:00,52.68,52.72,52.62,52.67,20445.0,50.1713,50.2094,50.1141,50.1618,20445.0
2023-05-12 10:10:00,52.69,52.77,52.65,52.67,20828.0,50.1808,50.257,50.1427,50.1618,20828.0
2023-05-12 10:15:00,52.65,52.66,52.57,52.64,12837.0,50.1427,50.1522,50.0665,50.1332,12837.0
2023-05-12 10:20:00,52.65,52.71,52.63,52.68,13840.0,50.1427,50.1999,50.1237,50.1713,13840.0
2023-05-12 10:25:00,52.67,52.71,52.6,52.61,14994.0,50.1618,50.1999,50.0951,50.1046,14994.0
2023-05-12 10:30:00,52.59,52.67,52.58,52.63,13540.0,50.0856,50.1618,50.0761,50.1237,13540.0
2023-05-12 10:35:00,52.62,52.62,52.49,52.57,14871.0,50.1141,50.1141,49.9903,50.0665,14871.0
2023-05-12 10:40:00,52.57,52.58,52.51,52.56,14996.0,50.0665,50.0761,50.0094,50.057,14996.0
2023-05-12 10:45:00,52.54,52.54,52.38,52.41,11762.0,50.038,50.038,49.8856,49.9141,11762.0
2023-05-12 10:50:00,52.41,52.41,52.35,52.4,18550.0,49.9141,49.9141,49.857,49.9046,18550.0
2023-05-12 10:55:00,52.4,52.45,52.37,52.42,23493.0,49.9046,49.9522,49.8761,49.9237,23493.0
2023-05-12 11:00:00,52.43,52.44,52.35,52.41,30403.0,49.9332,49.9427,49.857,49.9141,30403.0
2023-05-12 11:05:00,52.41,52.49,52.38,52.4,9234.0,49.9141,49.9903,49.8856,49.9046,9234.0
2023-05-12 11:10:00,52.4,52.42,52.35,52.38,12196.0,49.9046,49.9237,49.857,49.8856,12196.0
2023-05-12 11:15:00,52.36,52.36,52.27,52.34,33157.0,49.8665,49.8665,49.7808,49.8475,33157.0
2023-05-12 11:20:00,52.34,52.44,52.34,52.36,18588.0,49.8475,49.9427,49.8475,49.8665,18588.0
2023-05-12 11:25:00,52.37,52.42,52.36,52.41,9098.0,49.8761,49.9237,49.8665,49.9141,9098.0
2023-05-12 11:30:00,52.4,52.46,52.35,52.46,12029.0,49.9046,49.9618,49.857,49.9618,12029.0
2023-05-12 11:35:00,52.47,52.48,52.34,52.35,22757.0,49.9713,49.9808,49.8475,49.857,22757.0
2023-05-12 11:40:00,52.34,52.36,52.28,52.3,21506.0,49.8475,49.8665,49.7903,49.8094,21506.0
2023-05-12 11:45:00,52.29,52.4,52.28,52.37,16881.0,49.7999,49.9046,49.7903,49.8761,16881.0
2023-05-12 11:50:00,52.39,52.39,52.28,52.3,27971.0,49.8951,49.8951,49.7903,49.8094,27971.0
2023-05-12 11:55:00,52.31,52.37,52.3,52.35,10468.0,49.8189,49.8761,49.8094,49.857,10468.0
2023-05-12 12:00:00,52.36,52.38,52.2,52.24,21555.0,49.8665,49.8856,49.7141,49.7522,21555.0
2023-05-12 12:05:00,52.23,52.28,52.22,52.27,11942.0,49.7427,49.7903,49.7332,49.7808,11942.0
2023-05-12 12:10:00,52.28,52.28,52.17,52.18,11438.0,49.7903,49.7903,49.6856,49.6951,11438.0
2023-05-12 12:15:00,52.18,52.26,52.17,52.23,17418.0,49.6951,49.7713,49.6856,49.7427,17418.0
2023-05-12 12:20:00,52.24,52.24,52.09,52.11,20612.0,49.7522,49.7522,49.6094,49.6284,20612.0
2023-05-12 12:25:00,52.1,52.14,52.09,52.11,10629.0,49.6189,49.657,49.6094,49.6284,10629.0
2023-05-12 12:30:00,52.11,52.26,52.09,52.2,16906.0,49.6284,49.7713,49.6094,49.7141,16906.0
2023-05-12 12:35:00,52.21,52.24,52.13,52.17,13988.0,49.7237,49.7522,49.6475,49.6856,13988.0
2023-05-12 12:40:00,52.18,52.19,52.07,52.07,9605.0,49.6951,49.7046,49.5903,49.5903,9605.0
2023-05-12 12:45:00,52.07,52.08,52.03,52.07,11463.0,49.5903,49.5999,49.5522,49.5903,11463.0
2023-05-12 12:50:00,52.08,52.11,52.05,52.07,15783.0,49.5999,49.6284,49.5713,49.5903,15783.0
2023-05-12 12:55:00,52.05,52.08,52.03,52.05,14418.0,49.5713,49.5999,49.5522,49.5713,14418.0
2023-05-12 13:00:00,52.04,52.05,51.9,51.93,21121.0,49.5618,49.5713,49.4284,49.457,21121.0
2023-05-12 13:05:00,51.93,51.99,51.92,51.97,12253.0,49.457,49.5141,49.4475,49.4951,12253.0
2023-05-12 13:10:00,51.97,52.0,51.95,51.95,27331.0,49.4951,49.5237,49.4761,49.4761,27331.0
2023-05-12 13:15:00,51.96,51.98,51.91,51.97,10422.0,49.4856,49.5046,49.438,49.4951,10422.0
2023-05-12 13:20:00,51.97,52.14,51.96,52.14,35256.0,49.4951,49.657,49.4856,49.657,35256.0
2023-05-12 13:25:00,52.14,52.21,52.14,52.18,13919.0,49.657,49.7237,49.657,49.6951,13919.0
2023-05-12 13:30:00,52.15,52.23,52.14,52.16,18276.0,49.6665,49.7427,49.657,49.6761,18276.0
2023-05-12 13:35:00,52.15,52.18,52.09,52.12,14030.0,49.6665,49.6951,49.6094,49.638,14030.0
2023-05-12 13:40:00,52.12,52.15,52.06,52.07,10600.0,49.638,49.6665,49.5808,49.5903,10600.0
2023-05-12 13:45:00,52.06,52.07,51.99,52.03,10938.0,49.5808,49.5903,49.5141,49.5522,10938.0
2023-05-12 13:50:00,52.03,52.05,51.94,51.96,13330.0,49.5522,49.5713,49.4665,49.4856,13330.0
2023-05-12 13:55:00,51.96,51.98,51.93,51.96,12047.0,49.4856,49.5046,49.457,49.4856,12047.0
2023-05-12 14:00:00,51.95,52.03,51.92,51.98,17801.0,49.4761,49.5522,49.4475,49.5046,17801.0
2023-05-12 14:05:00,51.98,52.02,51.93,51.94,111403.0,49.5046,49.5427,49.457,49.4665,111403.0
2023-05-12 14:10:00,51.93,51.98,51.86,51.88,14346.0,49.457,49.5046,49.3903,49.4094,14346.0
2023-05-12 14:15:00,51.89,51.91,51.87,51.91,12451.0,49.4189,49.438,49.3999,49.438,12451.0
2023-05-12 14:20:00,51.91,52.01,51.87,52.01,31799.0,49.438,49.5332,49.3999,49.5332,31799.0
2023-05-12 14:25:00,52.01,52.08,51.99,52.03,17747.0,49.5332,49.5999,49.5141,49.5522,17747.0
2023-05-12 14:30:00,52.03,52.14,52.02,52.14,27198.0,49.5522,49.657,49.5427,49.657,27198.0
2023-05-12 14:35:00,52.14,52.17,52.09,52.09,21241.0,49.657,49.6856,49.6094,49.6094,21241.0
2023-05-12 14:40:00,52.08,52.12,52.03,52.1,12628.0,49.5999,49.638,49.5522,49.6189,12628.0
2023-05-12 14:45:00,52.1,52.15,52.08,52.1,17874.0,49.6189,49.6665,49.5999,49.6189,17874.0
2023-05-12 14:50:00,52.11,52.23,52.11,52.22,12368.0,49.6284,49.7427,49.6284,49.7332,12368.0
2023-05-12 14:55:00,52.22,52.24,52.17,52.19,16671.0,49.7332,49.7522,49.6856,49.7046,16671.0
2023-05-12 15:00:00,52.19,52.25,52.15,52.25,18013.0,49.7046,49.7618,49.6665,49.7618,18013.0
2023-05-12 15:05:00,52.25,52.36,52.23,52.31,27459.0,49.7618,49.8665,49.7427,49.8189,27459.0
2023-05-12 15:10:00,52.3,52.35,52.26,52.27,14760.0,49.8094,49.857,49.7713,49.7808,14760.0
2023-05-12 15:15:00,52.27,52.34,52.27,52.34,18125.0,49.7808,49.8475,49.7808,49.8475,18125.0
2023-05-12 15:20:00,52.34,52.37,52.33,52.35,23356.0,49.8475,49.8761,49.838,49.857,23356.0
2023-05-12 15:25:00,52.35,52.38,52.29,52.32,24544.0,49.857,49.8856,49.7999,49.8284,24544.0
2023-05-12 15:30:00,52.32,52.4,52.31,52.39,36507.0,49.8284,49.9046,49.8189,49.8951,36507.0
2023-05-12 15:35:00,52.39,52.44,52.33,52.34,34157.0,49.8951,49.9427,49.838,49.8475,34157.0
2023-05-12 15:40:00,52.34,52.4,52.34,52.4,36313.0,49.8475,49.9046,49.8475,49.9046,36313.0
2023-05-12 15:45:00,52.4,52.45,52.32,52.35,142189.0,49.9046,49.9522,49.8284,49.857,142189.0
2023-05-12 15:50:00,52.34,52.41,52.25,52.4,66288.0,49.8475,49.9141,49.7618,49.9046,66288.0
2023-05-12 15:55:00,52.4,52.5,52.39,52.5,200382.0,49.9046,49.9999,49.8951,49.9999,200382.0
2023-05-15 09:30:00,52.89,52.93,52.55,52.6,41174.0,50.3713,50.4094,50.0475,50.0951,41174.0
2023-05-15 09:35:00,52.61,52.8,52.54,52.76,21753.0,50.1046,50.2856,50.038,50.2475,21753.0
2023-05-15 09:40:00,52.77,52.79,52.55,52.63,27573.0,50.257,50.2761,50.0475,50.1237,27573.0
2023-05-15 09:45:00,52.65,52.66,52.51,52.57,14245.0,50.1427,50.1522,50.0094,50.0665,14245.0
2023-05-15 09:50:00,52.56,52.63,52.53,52.6,12215.0,50.057,50.1237,50.0284,50.0951,12215.0
2023-05-15 09:55:00,52.62,52.63,52.59,52.6,8749.0,50.1141,50.1237,50.0856,50.0951,8749.0
2023-05-15 10:00:00,52.6,52.67,52.52,52.53,14319.0,50.0951,50.1618,50.0189,50.0284,14319.0
2023-05-15 10:05:00,52.54,52.61,52.4,52.41,18149.0,50.038,50.1046,49.9046,49.9141,18149.0
2023-05-15 10:10:00,52.4,52.47,52.36,52.39,8736.0,49.9046,49.9713,49.8665,49.8951,8736.0
2023-05-15 10:15:00,52.37,52.43,52.35,52.35,10100.0,49.8761,49.9332,49.857,49.857,10100.0
2023-05-15 10:20:00,52.35,52.41,52.31,52.4,11688.0,49.857,49.9141,49.8189,49.9046,11688.0
2023-05-15 10:25:00,52.41,52.52,52.33,52.52,18399.0,49.9141,50.0189,49.838,50.0189,18399.0
2023-05-15 10:30:00,52.52,52.56,52.49,52.51,12956.0,50.0189,50.057,49.9903,50.0094,12956.0
2023-05-15 10:35:00,52.5,52.53,52.44,52.53,21247.0,49.9999,50.0284,49.9427,50.0284,21247.0
2023-05-15 10:40:00,52.54,52.6,52.49,52.49,31182.0,50.038,50.0951,49.9903,49.9903,31182.0
2023-05-15 10:45:00,52.5,52.51,52.44,52.49,10736.0,49.9999,50.0094,49.9427,49.9903,10736.0
2023-05-15 10:50:00,52.49,52.64,52.49,52.64,12400.0,49.9903,50.1332,49.9903,50.1332,12400.0
2023-05-15 10:55:00,52.65,52.69,52.55,52.55,17112.0,50.1427,50.1808,50.0475,50.0475,17112.0
2023-05-15 11:00:00,52.55,52.57,52.51,52.55,18478.0,50.0475,50.0665,50.0094,50.0475,18478.0
2023-05-15 11:05:00,52.55,52.6,52.51,52.52,12625.0,50.0475,50.0951,50.0094,50.0189,12625.0
2023-05-15 11:10:00,52.52,52.53,52.38,52.39,13699.0,50.0189,50.0284,49.8856,49.8951,13699.0
2023-05-15 11:15:00,52.38,52.46,52.37,52.42,19910.0,49.8856,49.9618,49.8761,49.9237,19910.0
2023-05-15 11:20:00,52.42,52.43,52.36,52.4,19542.0,49.9237,49.9332,49.8665,49.9046,19542.0
2023-05-15 11:25:00,52.39,52.45,52.37,52.43,17705.0,49.8951,49.9522,49.8761,49.9332,17705.0
2023-05-15 11:30:00,52.4,52.47,52.35,52.37,33914.0,49.9046,49.9713,49.857,49.8761,33914.0
2023-05-15 11:35:00,52.36,52.37,52.27,52.28,12391.0,49.8665,49.8761,49.7808,49.7903,12391.0
2023-05-15 11:40:00,52.27,52.29,52.2,52.21,14911.0,49.7808,49.7999,49.7141,49.7237,14911.0
2023-05-15 11:45:00,52.21,52.23,52.17,52.18,16605.0,49.7237,49.7427,49.6856,49.6951,16605.0
2023-05-15 11:50:00,52.18,52.22,52.09,52.1,23736.0,49.6951,49.7332,49.6094,49.6189,23736.0
2023-05-15 11:55:00,52.1,52.12,52.07,52.1,11428.0,49.6189,49.638,49.5903,49.6189,11428.0
2023-05-15 12:00:00,52.09,52.16,52.07,52.08,42403.0,49.6094,49.6761,49.5903,49.5999,42403.0
2023-05-15 12:05:00,52.08,52.15,52.08,52.15,14350.0,49.5999,49.6665,49.5999,49.6665,14350.0
2023-05-15 12:10:00,52.14,52.17,52.11,52.14,10944.0,49.657,49.6856,49.6284,49.657,10944.0
2023-05-15 12:15:00,52.14,52.21,52.12,52.21,26750.0,49.657,49.7237,49.638,49.7237,26750.0
2023-05-15 12:20:00,52.2,52.22,52.17,52.19,9155.0,49.7141,49.7332,49.6856,49.7046,9155.0
2023-05-15 12:25:00,52.18,52.23,52.17,52.22,8927.0,49.6951,49.7427,49.6856,49.7332,8927.0
2023-05-15 12:30:00,52.22,52.26,52.21,52.24,7756.0,49.7332,49.7713,49.7237,49.7522,7756.0
2023-05-15 12:35:00,52.25,52.27,52.2,52.23,28215.0,49.7618,49.7808,49.7141,49.7427,28215.0
2023-05-15 12:40:00,52.23,52.26,52.22,52.25,13867.0,49.7427,49.7713,49.7332,49.7618,13867.0
2023-05-15 12:45:00,52.25,52.34,52.24,52.34,11211.0,49.7618,49.8475,49.7522,49.8475,11211.0
2023-05-15 12:50:00,52.35,52.37,52.34,52.34,9100.0,49.857,49.8761,49.8475,49.8475,9100.0
2023-05-15 12:55:00,52.35,52.38,52.33,52.37,16284.0,49.857,49.8856,49.838,49.8761,16284.0
2023-05-15 13:00:00,52.37,52.39,52.34,52.39,42954.0,49.8761,49.8951,49.8475,49.8951,42954.0
2023-05-15 13:05:00,52.39,52.46,52.38,52.45,16492.0,49.8951,49.9618,49.8856,49.9522,16492.0
2023-05-15 13:10:00,52.45,52.62,52.45,52.62,21183.0,49.9522,50.1141,49.9522,50.1141,21183.0
2023-05-15 13:15:00,52.62,52.64,52.57,52.59,22338.0,50.1141,50.1332,50.0665,50.0856,22338.0
2023-05-15 13:20:00,52.58,52.65,52.58,52.65,89762.0,50.0761,50.1427,50.0761,50.1427,89762.0
2023-05-15 13:25:00,52.65,52.68,52.61,52.61,39042.0,50.1427,50.1713,50.1046,50.1046,39042.0
2023-05-15 13:30:00,52.61,52.63,52.54,52.6,20879.0,50.1046,50.1237,50.038,50.0951,20879.0
2023-05-15 13:35:00,52.6,52.6,52.54,52.55,10580.0,50.0951,50.0951,50.038,50.0475,10580.0
2023-05-15 13:40:00,52.55,52.55,52.35,52.41,48263.0,50.0475,50.0475,49.857,49.9141,48263.0
2023-05-15 13:45:00,52.41,52.46,52.4,52.46,12756.0,49.9141,49.9618,49.9046,49.9618,12756.0
2023-05-15 13:50:00,52.46,52.49,52.43,52.45,19881.0,49.9618,49.9903,49.9332,49.9522,19881.0
2023-05-15 13:55:00,52.45,52.51,52.44,52.5,27795.0,49.9522,50.0094,49.9427,49.9999,27795.0
2023-05-15 14:00:00,52.5,52.53,52.48,52.48,11521.0,49.9999,50.0284,49.9808,49.9808,11521.0
2023-05-15 14:05:00,52.47,52.57,52.47,52.57,9717.0,49.9713,50.0665,49.9713,50.0665,9717.0
2023-05-15 14:10:00,52.57,52.57,52.47,52.48,12406.0,50.0665,50.0665,49.9713,49.9808,12406.0
2023-05-15 14:15:00,52.48,52.51,52.41,52.42,16417.0,49.9808,50.0094,49.9141,49.9237,16417.0
2023-05-15 14:20:00,52.43,52.47,52.41,52.41,8521.0,49.9332,49.9713,49.9141,49.9141,8521.0
2023-05-15 14:25:00,52.41,52.45,52.39,52.41,12542.0,49.9141,49.9522,49.8951,49.9141,12542.0
2023-05-15 14:30:00,52.41,52.44,52.38,52.44,9769.0,49.9141,49.9427,49.8856,49.9427,9769.0
2023-05-15 14:35:00,52.44,52.47,52.43,52.44,8401.0,49.9427,49.9713,49.9332,49.9427,8401.0
2023-05-15 14:40:00,52.43,52.51,52.43,52.5,17353.0,49.9332,50.0094,49.9332,49.9999,17353.0
2023-05-15 14:45:00,52.5,52.52,52.48,52.48,31801.0,49.9999,50.0189,49.9808,49.9808,31801.0
2023-05-15 14:50:00,52.49,52.52,52.48,52.49,9104.0,49.9903,50.0189,49.9808,49.9903,9104.0
2023-05-15 14:55:00,52.5,52.51,52.45,52.47,12823.0,49.9999,50.0094,49.9522,49.9713,12823.0
2023-05-15 15:00:00,52.47,52.54,52.46,52.52,35802.0,49.9713,50.038,49.9618,50.0189,35802.0
2023-05-15 15:05:00,52.52,52.61,52.51,52.61,19103.0,50.0189,50.1046,50.0094,50.1046,19103.0
2023-05-15 15:10:00,52.61,52.63,52.59,52.61,14322.0,50.1046,50.1237,50.0856,50.1046,14322.0
2023-05-15 15:15:00,52.62,52.69,52.61,52.66,108452.0,50.1141,50.1808,50.1046,50.1522,108452.0
2023-05-15 15:20:00,52.65,52.65,52.58,52.61,42163.0,50.1427,50.1427,50.0761,50.1046,42163.0
2023-05-15 15:25:00,52.61,52.62,52.56,52.59,22389.0,50.1046,50.1141,50.057,50.0856,22389.0
2023-05-15 15:30:00,52.58,52.66,52.57,52.59,44450.0,50.0761,50.1522,50.0665,50.0856,44450.0
2023-05-15 15:35:00,52.59,52.59,52.51,52.55,22644.0,50.0856,50.0856,50.0094,50.0475,22644.0
2023-05-15 15:40:00,52.55,52.55,52.39,52.4,28042.0,50.0475,50.0475,49.8951,49.9046,28042.0
2023-05-15 15:45:00,52.4,52.46,52.37,52.44,47685.0,49.9046,49.9618,49.8761,49.9427,47685.0
2023-05-15 15:50:00,52.43,52.45,52.39,52.4,105758.0,49.9332,49.9522,49.8951,49.9046,105758.0
2023-05-15 15:55:00,52.4,52.55,52.38,52.55,204160.0,49.9046,50.0475,49.8856,50.0475,204160.0
2023-05-16 09:30:00,52.55,52.92,52.53,52.85,53465.0,50.0475,50.3999,50.0284,50.3332,53465.0
2023-05-16 09:35:00,52.87,52.94,52.81,52.85,21834.0,50.3522,50.4189,50.2951,50.3332,21834.0
2023-05-16 09:40:00,52.86,53.03,52.84,52.93,37300.0,50.3427,50.5046,50.3237,50.4094,37300.0
2023-05-16 09:45:00,52.93,52.96,52.65,52.67,42729.0,50.4094,50.438,50.1427,50.1618,42729.0
2023-05-16 09:50:00,52.69,52.71,52.44,52.55,51932.0,50.1808,50.1999,49.9427,50.0475,51932.0
2023-05-16 09:55:00,52.54,52.76,52.52,52.76,40997.0,50.038,50.2475,50.0189,50.2475,40997.0
2023-05-16 10:00:00,52.77,53.04,52.77,53.01,46328.0,50.257,50.5141,50.257,50.4856,46328.0
2023-05-16 10:05:00,53.03,53.22,53.0,53.01,83495.0,50.5046,50.6856,50.4761,50.4856,83495.0
2023-05-16 10:10:00,53.02,53.03,52.84,52.92,31263.0,50.4951,50.5046,50.3237,50.3999,31263.0
2023-05-16 10:15:00,52.91,52.97,52.87,52.93,33539.0,50.3903,50.4475,50.3522,50.4094,33539.0
2023-05-16 10:20:00,52.93,52.95,52.82,52.86,21362.0,50.4094,50.4284,50.3046,50.3427,21362.0
2023-05-16 10:25:00,52.87,52.94,52.8,52.94,25040.0,50.3522,50.4189,50.2856,50.4189,25040.0
2023-05-16 10:30:00,52.95,53.0,52.85,52.85,35320.0,50.4284,50.4761,50.3332,50.3332,35320.0
2023-05-16 10:35:00,52.84,52.94,52.83,52.92,33685.0,50.3237,50.4189,50.3141,50.3999,33685.0
2023-05-16 10:40:00,52.91,52.96,52.85,52.96,26809.0,50.3903,50.438,50.3332,50.438,26809.0
2023-05-16 10:45:00,52.94,53.01,52.9,52.97,22037.0,50.4189,50.4856,50.3808,50.4475,22037.0
2023-05-16 10:50:00,52.98,53.01,52.85,52.86,20634.0,50.457,50.4856,50.3332,50.3427,20634.0
2023-05-16 10:55:00,52.85,52.89,52.8,52.83,17563.0,50.3332,50.3713,50.2856,50.3141,17563.0
2023-05-16 11:00:00,52.85,52.89,52.82,52.86,27892.0,50.3332,50.3713,50.3046,50.3427,27892.0
2023-05-16 11:05:00,52.86,52.87,52.71,52.71,19881.0,50.3427,50.3522,50.1999,50.1999,19881.0
2023-05-16 11:10:00,52.7,52.76,52.61,52.61,16269.0,50.1903,50.2475,50.1046,50.1046,16269.0
2023-05-16 11:15:00,52.62,52.68,52.59,52.67,11358.0,50.1141,50.1713,50.0856,50.1618,11358.0
2023-05-16 11:20:00,52.68,52.73,52.65,52.7,28174.0,50.1713,50.2189,50.1427,50.1903,28174.0
2023-05-16 11:25:00,52.71,52.81,52.71,52.8,28685.0,50.1999,50.2951,50.1999,50.2856,28685.0
2023-05-16 11:30:00,52.81,52.84,52.78,52.82,16791.0,50.2951,50.3237,50.2665,50.3046,16791.0
2023-05-16 11:35:00,52.82,52.86,52.75,52.78,14749.0,50.3046,50.3427,50.238,50.2665,14749.0
2023-05-16 11:40:00,52.79,52.92,52.77,52.9,12359.0,50.2761,50.3999,50.257,50.3808,12359.0
2023-05-16 11:45:00,52.91,52.93,52.84,52.92,14037.0,50.3903,50.4094,50.3237,50.3999,14037.0
2023-05-16 11:50:00,52.94,52.98,52.92,52.98,13051.0,50.4189,50.457,50.3999,50.457,13051.0
2023-05-16 11:55:00,52.98,52.99,52.88,52.89,15389.0,50.457,50.4665,50.3618,50.3713,15389.0
2023-05-16 12:00:00,52.88,52.9,52.81,52.82,9664.0,50.3618,50.3808,50.2951,50.3046,9664.0
2023-05-16 12:05:00,52.83,52.85,52.78,52.85,14782.0,50.3141,50.3332,50.2665,50.3332,14782.0
2023-05-16 12:10:00,52.85,52.97,52.84,52.89,26952.0,50.3332,50.4475,50.3237,50.3713,26952.0
2023-05-16 12:15:00,52.9,52.91,52.86,52.88,10383.0,50.3808,50.3903,50.3427,50.3618,10383.0
2023-05-16 12:20:00,52.88,52.89,52.83,52.84,12351.0,50.3618,50.3713,50.3141,50.3237,12351.0
2023-05-16 12:25:00,52.83,52.87,52.81,52.87,12641.0,50.3141,50.3522,50.2951,50.3522,12641.0
2023-05-16 12:30:00,52.87,52.88,52.82,52.86,14933.0,50.3522,50.3618,50.3046,50.3427,14933.0
2023-05-16 12:35:00,52.86,52.91,52.85,52.91,13722.0,50.3427,50.3903,50.3332,50.3903,13722.0
2023-05-16 12:40:00,52.91,52.96,52.87,52.87,11564.0,50.3903,50.438,50.3522,50.3522,11564.0
2023-05-16 12:45:00,52.86,52.88,52.76,52.79,17482.0,50.3427,50.3618,50.2475,50.2761,17482.0
2023-05-16 12:50:00,52.8,52.86,52.8,52.85,15690.0,50.2856,50.3427,50.2856,50.3332,15690.0
2023-05-16 12:55:00,52.87,52.9,52.85,52.85,13700.0,50.3522,50.3808,50.3332,50.3332,13700.0
2023-05-16 13:00:00,52.86,52.89,52.8,52.82,10603.0,50.3427,50.3713,50.2856,50.3046,10603.0
2023-05-16 13:05:00,52.83,52.84,52.81,52.84,6211.0,50.3141,50.3237,50.2951,50.3237,6211.0
2023-05-16 13:10:00,52.84,52.86,52.81,52.85,12031.0,50.3237,50.3427,50.2951,50.3332,12031.0
2023-05-16 13:15:00,52.85,52.88,52.83,52.83,23607.0,50.3332,50.3618,50.3141,50.3141,23607.0
2023-05-16 13:20:00,52.84,52.88,52.8,52.82,11593.0,50.3237,50.3618,50.2856,50.3046,11593.0
2023-05-16 13:25:00,52.81,52.82,52.74,52.76,9343.0,50.2951,50.3046,50.2284,50.2475,9343.0
2023-05-16 13:30:00,52.76,52.8,52.74,52.79,17765.0,50.2475,50.2856,50.2284,50.2761,17765.0
2023-05-16 13:35:00,52.78,52.81,52.74,52.74,14634.0,50.2665,50.2951,50.2284,50.2284,14634.0
2023-05-16 13:40:00,52.73,52.73,52.64,52.64,11108.0,50.2189,50.2189,50.1332,50.1332,11108.0
2023-05-16 13:45:00,52.65,52.76,52.65,52.76,12505.0,50.1427,50.2475,50.1427,50.2475,12505.0
2023-05-16 13:50:00,52.75,52.79,52.74,52.78,10309.0,50.238,50.2761,50.2284,50.2665,10309.0
2023-05-16 13:55:00,52.78,52.86,52.77,52.83,18574.0,50.2665,50.3427,50.257,50.3141,18574.0
2023-05-16 14:00:00,52.83,52.84,52.74,52.77,73476.0,50.3141,50.3237,50.2284,50.257,73476.0
2023-05-16 14:05:00,52.78,52.79,52.7,52.71,213043.0,50.2665,50.2761,50.1903,50.1999,213043.0
2023-05-16 14:10:00,52.7,52.7,52.58,52.59,11747.0,50.1903,50.1903,50.0761,50.0856,11747.0
2023-05-16 14:15:00,52.59,52.6,52.53,52.54,15025.0,50.0856,50.0951,50.0284,50.038,15025.0
2023-05-16 14:20:00,52.53,52.53,52.45,52.46,13753.0,50.0284,50.0284,49.9522,49.9618,13753.0
2023-05-16 14:25:00,52.45,52.47,52.43,52.44,14909.0,49.9522,49.9713,49.9332,49.9427,14909.0
2023-05-16 14:30:00,52.44,52.52,52.41,52.52,13266.0,49.9427,50.0189,49.9141,50.0189,13266.0
2023-05-16 14:35:00,52.52,52.59,52.52,52.57,6094.0,50.0189,50.0856,50.0189,50.0665,6094.0
2023-05-16 14:40:00,52.57,52.6,52.51,52.52,12588.0,50.0665,50.0951,50.0094,50.0189,12588.0
2023-05-16 14:45:00,52.52,52.57,52.51,52.57,12007.0,50.0189,50.0665,50.0094,50.0665,12007.0
2023-05-16 14:50:00,52.57,52.61,52.56,52.61,42397.0,50.0665,50.1046,50.057,50.1046,42397.0
2023-05-16 14:55:00,52.61,52.64,52.53,52.55,13936.0,50.1046,50.1332,50.0284,50.0475,13936.0
2023-05-16 15:00:00,52.55,52.56,52.51,52.53,21517.0,50.0475,50.057,50.0094,50.0284,21517.0
2023-05-16 15:05:00,52.53,52.53,52.41,52.43,24930.0,50.0284,50.0284,49.9141,49.9332,24930.0
2023-05-16 15:10:00,52.42,52.45,52.38,52.39,28624.0,49.9237,49.9522,49.8856,49.8951,28624.0
2023-05-16 15:15:00,52.38,52.43,52.34,52.4,33770.0,49.8856,49.9332,49.8475,49.9046,33770.0
2023-05-16 15:20:00,52.39,52.45,52.38,52.45,25748.0,49.8951,49.9522,49.8856,49.9522,25748.0
2023-05-16 15:25:00,52.45,52.47,52.41,52.43,22600.0,49.9522,49.9713,49.9141,49.9332,22600.0
2023-05-16 15:30:00,52.43,52.46,52.37,52.39,28411.0,49.9332,49.9618,49.8761,49.8951,28411.0
2023-05-16 15:35:00,52.38,52.39,52.31,52.33,33711.0,49.8856,49.8951,49.8189,49.838,33711.0
2023-05-16 15:40:00,52.32,52.32,52.25,52.27,33222.0,49.8284,49.8284,49.7618,49.7808,33222.0
2023-05-16 15:45:00,52.27,52.27,52.21,52.26,38428.0,49.7808,49.7808,49.7237,49.7713,38428.0
2023-05-16 15:50:00,52.25,52.26,52.13,52.15,150977.0,49.7618,49.7713,49.6475,49.6665,150977.0
2023-05-16 15:55:00,52.15,52.35,52.14,52.3,399697.0,49.6665,49.857,49.657,49.8094,399697.0
2023-05-17 09:30:00,52.86,53.11,52.86,53.09,73106.0,50.3427,50.5808,50.3427,50.5618,73106.0
2023-05-17 09:35:00,53.1,53.22,53.07,53.21,38891.0,50.5713,50.6856,50.5427,50.6761,38891.0
2023-05-17 09:40:00,53.21,53.3,53.16,53.22,45324.0,50.6761,50.7618,50.6284,50.6856,45324.0
2023-05-17 09:45:00,53.21,53.24,53.04,53.08,47352.0,50.6761,50.7046,50.5141,50.5522,47352.0
2023-05-17 09:50:00,53.08,53.13,53.01,53.02,110604.0,50.5522,50.5999,50.4856,50.4951,110604.0
2023-05-17 09:55:00,53.01,53.12,53.0,53.1,34859.0,50.4856,50.5903,50.4761,50.5713,34859.0
2023-05-17 10:00:00,53.12,53.28,53.06,53.25,47349.0,50.5903,50.7427,50.5332,50.7141,47349.0
2023-05-17 10:05:00,53.24,53.31,53.21,53.31,44025.0,50.7046,50.7713,50.6761,50.7713,44025.0
2023-05-17 10:10:00,53.3,53.3,53.09,53.13,14771.0,50.7618,50.7618,50.5618,50.5999,14771.0
2023-05-17 10:15:00,53.12,53.18,53.08,53.13,14022.0,50.5903,50.6475,50.5522,50.5999,14022.0
2023-05-17 10:20:00,53.13,53.34,53.13,53.34,29334.0,50.5999,50.7999,50.5999,50.7999,29334.0
2023-05-17 10:25:00,53.34,53.36,53.27,53.36,9664.0,50.7999,50.8189,50.7332,50.8189,9664.0
2023-05-17 10:30:00,53.35,53.4,53.32,53.38,10753.0,50.8094,50.857,50.7808,50.838,10753.0
2023-05-17 10:35:00,53.39,53.44,53.36,53.38,18395.0,50.8475,50.8951,50.8189,50.838,18395.0
2023-05-17 10:40:00,53.36,53.38,53.24,53.28,16581.0,50.8189,50.838,50.7046,50.7427,16581.0
2023-05-17 10:45:00,53.28,53.28,53.19,53.2,11037.0,50.7427,50.7427,50.657,50.6665,11037.0
2023-05-17 10:50:00,53.19,53.25,53.17,53.22,15251.0,50.657,50.7141,50.638,50.6856,15251.0
2023-05-17 10:55:00,53.22,53.24,53.11,53.21,20444.0,50.6856,50.7046,50.5808,50.6761,20444.0
2023-05-17 11:00:00,53.21,53.31,53.2,53.28,11595.0,50.6761,50.7713,50.6665,50.7427,11595.0
2023-05-17 11:05:00,53.28,53.31,53.23,53.31,11384.0,50.7427,50.7713,50.6951,50.7713,11384.0
2023-05-17 11:10:00,53.3,53.37,53.27,53.37,22459.0,50.7618,50.8284,50.7332,50.8284,22459.0
2023-05-17 11:15:00,53.37,53.49,53.34,53.39,33638.0,50.8284,50.9427,50.7999,50.8475,33638.0
2023-05-17 11:20:00,53.41,53.47,53.32,53.41,20635.0,50.8665,50.9237,50.7808,50.8665,20635.0
2023-05-17 11:25:00,53.43,53.59,53.37,53.58,66742.0,50.8856,51.038,50.8284,51.0284,66742.0
2023-05-17 11:30:00,53.57,53.61,53.51,53.58,51479.0,51.0189,51.057,50.9618,51.0284,51479.0
2023-05-17 11:35:00,53.59,53.73,53.58,53.71,10622.0,51.038,51.1713,51.0284,51.1522,10622.0
2023-05-17 11:40:00,53.72,53.77,53.69,53.75,22171.0,51.1618,51.2094,51.1332,51.1903,22171.0
2023-05-17 11:45:00,53.75,53.91,53.75,53.81,92534.0,51.1903,51.3427,51.1903,51.2475,92534.0
2023-05-17 11:50:00,53.81,53.86,53.79,53.81,30415.0,51.2475,51.2951,51.2284,51.2475,30415.0
2023-05-17 11:55:00,53.79,53.8,53.76,53.77,12328.0,51.2284,51.238,51.1999,51.2094,12328.0
2023-05-17 12:00:00,53.75,53.79,53.71,53.71,38445.0,51.1903,51.2284,51.1522,51.1522,38445.0
2023-05-17 12:05:00,53.72,53.76,53.7,53.75,11082.0,51.1618,51.1999,51.1427,51.1903,11082.0
2023-05-17 12:10:00,53.75,53.79,53.72,53.79,7961.0,51.1903,51.2284,51.1618,51.2284,7961.0
2023-05-17 12:15:00,53.79,53.8,53.65,53.67,7988.0,51.2284,51.238,51.0951,51.1141,7988.0
2023-05-17 12:20:00,53.65,53.71,53.64,53.65,8112.0,51.0951,51.1522,51.0856,51.0951,8112.0
2023-05-17 12:25:00,53.64,53.72,53.61,53.72,12828.0,51.0856,51.1618,51.057,51.1618,12828.0
2023-05-17 12:30:00,53.72,53.83,53.7,53.82,30912.0,51.1618,51.2665,51.1427,51.257,30912.0
2023-05-17 12:35:00,53.8,53.89,53.78,53.89,24394.0,51.238,51.3237,51.2189,51.3237,24394.0
2023-05-17 12:40:00,53.9,53.98,53.89,53.98,28520.0,51.3332,51.4094,51.3237,51.4094,28520.0
2023-05-17 12:45:00,53.98,54.07,53.97,54.05,56841.0,51.4094,51.4951,51.3999,51.476,56841.0
2023-05-17 12:50:00,54.04,54.04,53.94,53.97,24032.0,51.4665,51.4665,51.3713,51.3999,24032.0
2023-05-17 12:55:00,53.98,54.04,53.94,53.99,38415.0,51.4094,51.4665,51.3713,51.4189,38415.0
2023-05-17 13:00:00,53.99,54.05,53.99,54.03,32705.0,51.4189,51.476,51.4189,51.457,32705.0
2023-05-17 13:05:00,54.02,54.09,53.99,54.04,48465.0,51.4475,51.5141,51.4189,51.4665,48465.0
2023-05-17 13:10:00,54.0,54.03,53.93,53.93,14620.0,51.4284,51.457,51.3618,51.3618,14620.0
2023-05-17 13:15:00,53.93,53.93,53.85,53.87,29347.0,51.3618,51.3618,51.2856,51.3046,29347.0
2023-05-17 13:20:00,53.88,53.96,53.87,53.94,20590.0,51.3141,51.3903,51.3046,51.3713,20590.0
2023-05-17 13:25:00,53.94,53.94,53.89,53.91,13032.0,51.3713,51.3713,51.3237,51.3427,13032.0
2023-05-17 13:30:00,53.92,54.0,53.91,54.0,15082.0,51.3522,51.4284,51.3427,51.4284,15082.0
2023-05-17 13:35:00,54.0,54.01,53.95,53.98,10916.0,51.4284,51.438,51.3808,51.4094,10916.0
2023-05-17 13:40:00,53.98,53.99,53.86,53.88,19813.0,51.4094,51.4189,51.2951,51.3141,19813.0
2023-05-17 13:45:00,53.89,53.9,53.86,53.88,8339.0,51.3237,51.3332,51.2951,51.3141,8339.0
2023-05-17 13:50:00,53.88,53.88,53.81,53.86,31034.0,51.3141,51.3141,51.2475,51.2951,31034.0
2023-05-17 13:55:00,53.86,53.87,53.8,53.85,8262.0,51.2951,51.3046,51.238,51.2856,8262.0
2023-05-17 14:00:00,53.86,53.87,53.79,53.83,8513.0,51.2951,51.3046,51.2284,51.2665,8513.0
2023-05-17 14:05:00,53.83,53.84,53.73,53.76,11565.0,51.2665,51.276,51.1713,51.1999,11565.0
2023-05-17 14:10:00,53.76,53.78,53.71,53.72,31782.0,51.1999,51.2189,51.1522,51.1618,31782.0
2023-05-17 14:15:00,53.72,53.81,53.71,53.8,13459.0,51.1618,51.2475,51.1522,51.238,13459.0
2023-05-17 14:20:00,53.8,53.82,53.76,53.77,9777.0,51.238,51.257,51.1999,51.2094,9777.0
2023-05-17 14:25:00,53.77,53.79,53.73,53.74,31072.0,51.2094,51.2284,51.1713,51.1808,31072.0
2023-05-17 14:30:00,53.75,53.77,53.7,53.73,68579.0,51.1903,51.2094,51.1427,51.1713,68579.0
2023-05-17 14:35:00,53.73,53.89,53.73,53.84,34088.0,51.1713,51.3237,51.1713,51.276,34088.0
2023-05-17 14:40:00,53.85,53.87,53.8,53.84,14848.0,51.2856,51.3046,51.238,51.276,14848.0
2023-05-17 14:45:00,53.83,53.87,53.8,53.81,11950.0,51.2665,51.3046,51.238,51.2475,11950.0
2023-05-17 14:50:00,53.82,53.82,53.73,53.79,22739.0,51.257,51.257,51.1713,51.2284,22739.0
2023-05-17 14:55:00,53.78,53.78,53.73,53.73,9368.0,51.2189,51.2189,51.1713,51.1713,9368.0
2023-05-17 15:00:00,53.73,53.76,53.69,53.73,14770.0,51.1713,51.1999,51.1332,51.1713,14770.0
2023-05-17 15:05:00,53.73,53.76,53.71,53.75,19388.0,51.1713,51.1999,51.1522,51.1903,19388.0
2023-05-17 15:10:00,53.75,53.8,53.74,53.75,13191.0,51.1903,51.238,51.1808,51.1903,13191.0
2023-05-17 15:15:00,53.75,53.78,53.71,53.72,16896.0,51.1903,51.2189,51.1522,51.1618,16896.0
2023-05-17 15:20:00,53.71,53.72,53.58,53.59,19763.0,51.1522,51.1618,51.0284,51.038,19763.0
2023-05-17 15:25:00,53.58,53.64,53.57,53.63,30523.0,51.0284,51.0856,51.0189,51.076,30523.0
2023-05-17 15:30:00,53.64,53.7,53.6,53.64,39700.0,51.0856,51.1427,51.0475,51.0856,39700.0
2023-05-17 15:35:00,53.65,53.69,53.61,53.63,43632.0,51.0951,51.1332,51.057,51.076,43632.0
2023-05-17 15:40:00,53.62,53.75,53.59,53.73,57724.0,51.0665,51.1903,51.038,51.1713,57724.0
2023-05-17 15:45:00,53.72,53.73,53.63,53.67,69768.0,51.1618,51.1713,51.076,51.1141,69768.0
2023-05-17 15:50:00,53.68,53.71,53.56,53.62,102971.0,51.1237,51.1522,51.0094,51.0665,102971.0
2023-05-17 15:55:00,53.61,53.75,53.59,53.75,278401.0,51.057,51.1903,51.038,51.1903,278401.0
2023-05-18 09:30:00,53.73,53.73,53.29,53.33,38126.0,51.1713,51.1713,50.7522,50.7903,38126.0
2023-05-18 09:35:00,53.33,53.38,53.24,53.35,8789.0,50.7903,50.838,50.7046,50.8094,8789.0
2023-05-18 09:40:00,53.33,53.53,53.3,53.44,11411.0,50.7903,50.9808,50.7618,50.8951,11411.0
2023-05-18 09:45:00,53.42,53.47,53.4,53.41,7894.0,50.8761,50.9237,50.857,50.8665,7894.0
2023-05-18 09:50:00,53.37,53.37,53.21,53.26,11646.0,50.8284,50.8284,50.6761,50.7237,11646.0
2023-05-18 09:55:00,53.26,53.32,53.16,53.32,14969.0,50.7237,50.7808,50.6284,50.7808,14969.0
2023-05-18 10:00:00,53.32,53.45,53.31,53.36,20883.0,50.7808,50.9046,50.7713,50.8189,20883.0
2023-05-18 10:05:00,53.38,53.41,53.31,53.38,12200.0,50.838,50.8665,50.7713,50.838,12200.0
2023-05-18 10:10:00,53.4,53.54,53.4,53.52,31419.0,50.857,50.9903,50.857,50.9713,31419.0
2023-05-18 10:15:00,53.53,53.72,53.53,53.7,21528.0,50.9808,51.1618,50.9808,51.1427,21528.0
2023-05-18 10:20:00,53.69,53.76,53.63,53.74,12893.0,51.1332,51.1999,51.076,51.1808,12893.0
2023-05-18 10:25:00,53.71,53.71,53.63,53.71,9097.0,51.1522,51.1522,51.076,51.1522,9097.0
2023-05-18 10:30:00,53.72,53.87,53.7,53.84,58376.0,51.1618,51.3046,51.1427,51.276,58376.0
2023-05-18 10:35:00,53.86,53.9,53.76,53.81,11229.0,51.2951,51.3332,51.1999,51.2475,11229.0
2023-05-18 10:40:00,53.79,53.82,53.76,53.78,8153.0,51.2284,51.257,51.1999,51.2189,8153.0
2023-05-18 10:45:00,53.77,53.85,53.73,53.8,10236.0,51.2094,51.2856,51.1713,51.238,10236.0
2023-05-18 10:50:00,53.79,53.79,53.7,53.73,9717.0,51.2284,51.2284,51.1427,51.1713,9717.0
2023-05-18 10:55:00,53.73,53.79,53.72,53.77,5816.0,51.1713,51.2284,51.1618,51.2094,5816.0
2023-05-18 11:00:00,53.78,53.86,53.75,53.82,8016.0,51.2189,51.2951,51.1903,51.257,8016.0
2023-05-18 11:05:00,53.81,53.81,53.71,53.76,12018.0,51.2475,51.2475,51.1522,51.1999,12018.0
2023-05-18 11:10:00,53.76,53.76,53.62,53.66,7390.0,51.1999,51.1999,51.0665,51.1046,7390.0
2023-05-18 11:15:00,53.67,53.74,53.67,53.72,10177.0,51.1141,51.1808,51.1141,51.1618,10177.0
2023-05-18 11:20:00,53.71,53.74,53.63,53.65,7823.0,51.1522,51.1808,51.076,51.0951,7823.0
2023-05-18 11:25:00,53.65,53.7,53.61,53.68,9949.0,51.0951,51.1427,51.057,51.1237,9949.0
2023-05-18 11:30:00,53.68,53.74,53.67,53.68,10198.0,51.1237,51.1808,51.1141,51.1237,10198.0
2023-05-18 11:35:00,53.68,53.74,53.66,53.73,8654.0,51.1237,51.1808,51.1046,51.1713,8654.0
2023-05-18 11:40:00,53.72,53.76,53.69,53.72,14780.0,51.1618,51.1999,51.1332,51.1618,14780.0
2023-05-18 11:45:00,53.71,53.8,53.71,53.74,11964.0,51.1522,51.238,51.1522,51.1808,11964.0
2023-05-18 11:50:00,53.76,53.83,53.75,53.82,10349.0,51.1999,51.2665,51.1903,51.257,10349.0
2023-05-18 11:55:00,53.82,53.86,53.66,53.71,22468.0,51.257,51.2951,51.1046,51.1522,22468.0
2023-05-18 12:00:00,53.71,53.73,53.65,53.66,7676.0,51.1522,51.1713,51.0951,51.1046,7676.0
2023-05-18 12:05:00,53.67,53.68,53.57,53.6,16907.0,51.1141,51.1237,51.0189,51.0475,16907.0
2023-05-18 12:10:00,53.59,53.63,53.48,53.48,13518.0,51.038,51.076,50.9332,50.9332,13518.0
2023-05-18 12:15:00,53.47,53.52,53.41,53.51,18019.0,50.9237,50.9713,50.8665,50.9618,18019.0
2023-05-18 12:20:00,53.53,53.57,53.5,53.57,8705.0,50.9808,51.0189,50.9522,51.0189,8705.0
2023-05-18 12:25:00,53.56,53.56,53.49,53.55,11349.0,51.0094,51.0094,50.9427,50.9999,11349.0
2023-05-18 12:30:00,53.56,53.62,53.56,53.61,19031.0,51.0094,51.0665,51.0094,51.057,19031.0
2023-05-18 12:35:00,53.62,53.71,53.61,53.67,10803.0,51.0665,51.1522,51.057,51.1141,10803.0
2023-05-18 12:40:00,53.68,53.77,53.67,53.76,15337.0,51.1237,51.2094,51.1141,51.1999,15337.0
2023-05-18 12:45:00,53.76,53.76,53.69,53.69,11765.0,51.1999,51.1999,51.1332,51.1332,11765.0
2023-05-18 12:50:00,53.68,53.72,53.65,53.69,9989.0,51.1237,51.1618,51.0951,51.1332,9989.0
2023-05-18 12:55:00,53.7,53.73,53.59,53.73,15947.0,51.1427,51.1713,51.038,51.1713,15947.0
2023-05-18 13:00:00,53.73,53.8,53.73,53.78,36479.0,51.1713,51.238,51.1713,51.2189,36479.0
2023-05-18 13:05:00,53.78,53.81,53.75,53.8,21895.0,51.2189,51.2475,51.1903,51.238,21895.0
2023-05-18 13:10:00,53.8,53.83,53.76,53.78,16288.0,51.238,51.2665,51.1999,51.2189,16288.0
2023-05-18 13:15:00,53.79,53.86,53.78,53.86,11215.0,51.2284,51.2951,51.2189,51.2951,11215.0
2023-05-18 13:20:00,53.86,53.89,53.82,53.86,11843.0,51.2951,51.3237,51.257,51.2951,11843.0
2023-05-18 13:25:00,53.86,53.9,53.66,53.66,57672.0,51.2951,51.3332,51.1046,51.1046,57672.0
2023-05-18 13:30:00,53.65,53.77,53.65,53.76,21361.0,51.0951,51.2094,51.0951,51.1999,21361.0
2023-05-18 13:35:00,53.76,53.79,53.72,53.74,10413.0,51.1999,51.2284,51.1618,51.1808,10413.0
2023-05-18 13:40:00,53.73,53.75,53.7,53.7,11894.0,51.1713,51.1903,51.1427,51.1427,11894.0
2023-05-18 13:45:00,53.7,53.77,53.65,53.77,10612.0,51.1427,51.2094,51.0951,51.2094,10612.0
2023-05-18 13:50:00,53.76,53.79,53.72,53.73,9691.0,51.1999,51.2284,51.1618,51.1713,9691.0
2023-05-18 13:55:00,53.73,53.8,53.7,53.8,11731.0,51.1713,51.238,51.1427,51.238,11731.0
2023-05-18 14:00:00,53.81,53.89,53.78,53.85,15541.0,51.2475,51.3237,51.2189,51.2856,15541.0
2023-05-18 14:05:00,53.85,53.89,53.84,53.89,18624.0,51.2856,51.3237,51.276,51.3237,18624.0
2023-05-18 14:10:00,53.89,53.93,53.85,53.9,21266.0,51.3237,51.3618,51.2856,51.3332,21266.0
2023-05-18 14:15:00,53.91,53.95,53.88,53.94,14458.0,51.3427,51.3808,51.3141,51.3713,14458.0
2023-05-18 14:20:00,53.95,53.96,53.88,53.91,12657.0,51.3808,51.3903,51.3141,51.3427,12657.0
2023-05-18 14:25:00,53.92,54.03,53.92,53.98,15738.0,51.3522,51.457,51.3522,51.4094,15738.0
2023-05-18 14:30:00,53.97,54.05,53.95,54.02,18530.0,51.3999,51.476,51.3808,51.4475,18530.0
2023-05-18 14:35:00,54.03,54.04,53.99,54.01,15889.0,51.457,51.4665,51.4189,51.438,15889.0
2023-05-18 14:40:00,54.02,54.06,54.01,54.02,13120.0,51.4475,51.4856,51.438,51.4475,13120.0
2023-05-18 14:45:00,54.02,54.1,54.02,54.09,13814.0,51.4475,51.5237,51.4475,51.5141,13814.0
2023-05-18 14:50:00,54.09,54.12,54.06,54.08,12445.0,51.5141,51.5427,51.4856,51.5046,12445.0
2023-05-18 14:55:00,54.07,54.09,54.05,54.07,12632.0,51.4951,51.5141,51.476,51.4951,12632.0
2023-05-18 15:00:00,54.08,54.13,54.07,54.08,16104.0,51.5046,51.5522,51.4951,51.5046,16104.0
2023-05-18 15:05:00,54.08,54.09,54.05,54.08,15022.0,51.5046,51.5141,51.476,51.5046,15022.0
2023-05-18 15:10:00,54.09,54.13,54.07,54.11,19236.0,51.5141,51.5522,51.4951,51.5332,19236.0
2023-05-18 15:15:00,54.11,54.15,54.08,54.14,21965.0,51.5332,51.5713,51.5046,51.5618,21965.0
2023-05-18 15:20:00,54.14,54.14,54.03,54.05,32212.0,51.5618,51.5618,51.457,51.476,32212.0
2023-05-18 15:25:00,54.04,54.1,54.03,54.07,14156.0,51.4665,51.5237,51.457,51.4951,14156.0
2023-05-18 15:30:00,54.07,54.14,54.06,54.14,22935.0,51.4951,51.5618,51.4856,51.5618,22935.0
2023-05-18 15:35:00,54.14,54.21,54.11,54.21,25015.0,51.5618,51.6284,51.5332,51.6284,25015.0
2023-05-18 15:40:00,54.21,54.32,54.19,54.32,38580.0,51.6284,51.7332,51.6094,51.7332,38580.0
2023-05-18 15:45:00,54.32,54.39,54.3,54.36,46341.0,51.7332,51.7999,51.7141,51.7713,46341.0
2023-05-18 15:50:00,54.36,54.43,54.3,54.32,71344.0,51.7713,51.838,51.7141,51.7332,71344.0
2023-05-18 15:55:00,54.31,54.41,54.29,54.31,162966.0,51.7237,51.8189,51.7046,51.7237,162966.0
2023-05-19 09:30:00,54.74,54.85,54.63,54.75,143460.0,52.1332,52.238,52.0284,52.1427,143460.0
2023-05-19 09:35:00,54.72,54.81,54.67,54.68,24699.0,52.1141,52.1999,52.0665,52.076,24699.0
2023-05-19 09:40:00,54.69,54.72,54.46,54.47,28042.0,52.0856,52.1141,51.8665,51.876,28042.0
2023-05-19 09:45:00,54.43,54.55,54.33,54.49,14819.0,51.838,51.9522,51.7427,51.8951,14819.0
2023-05-19 09:50:00,54.48,54.69,54.4,54.62,19518.0,51.8856,52.0856,51.8094,52.0189,19518.0
2023-05-19 09:55:00,54.64,54.69,54.46,54.48,11535.0,52.038,52.0856,51.8665,51.8856,11535.0
2023-05-19 10:00:00,54.48,54.55,54.4,54.43,11907.0,51.8856,51.9522,51.8094,51.838,11907.0
2023-05-19 10:05:00,54.4,54.53,54.38,54.48,23716.0,51.8094,51.9332,51.7903,51.8856,23716.0
2023-05-19 10:10:00,54.47,54.47,54.32,54.34,8561.0,51.876,51.876,51.7332,51.7522,8561.0
2023-05-19 10:15:00,54.37,54.38,54.28,54.29,14004.0,51.7808,51.7903,51.6951,51.7046,14004.0
2023-05-19 10:20:00,54.29,54.39,54.27,54.37,11092.0,51.7046,51.7999,51.6856,51.7808,11092.0
2023-05-19 10:25:00,54.37,54.51,54.35,54.49,15293.0,51.7808,51.9141,51.7618,51.8951,15293.0
2023-05-19 10:30:00,54.49,54.5,54.41,54.43,5937.0,51.8951,51.9046,51.8189,51.838,5937.0
2023-05-19 10:35:00,54.42,54.42,54.28,54.28,10965.0,51.8284,51.8284,51.6951,51.6951,10965.0
2023-05-19 10:40:00,54.28,54.32,54.25,54.27,7430.0,51.6951,51.7332,51.6665,51.6856,7430.0
2023-05-19 10:45:00,54.27,54.33,54.23,54.31,12534.0,51.6856,51.7427,51.6475,51.7237,12534.0
2023-05-19 10:50:00,54.31,54.47,54.31,54.46,18260.0,51.7237,51.876,51.7237,51.8665,18260.0
2023-05-19 10:55:00,54.44,54.45,54.42,54.45,3212.0,51.8475,51.857,51.8284,51.857,3212.0
2023-05-19 11:00:00,54.45,54.51,54.41,54.48,20192.0,51.857,51.9141,51.8189,51.8856,20192.0
2023-05-19 11:05:00,54.47,54.47,54.25,54.26,12126.0,51.876,51.876,51.6665,51.676,12126.0
2023-05-19 11:10:00,54.25,54.28,54.05,54.05,12369.0,51.6665,51.6951,51.476,51.476,12369.0
2023-05-19 11:15:00,54.06,54.06,53.79,53.85,18160.0,51.4856,51.4856,51.2284,51.2856,18160.0
2023-05-19 11:20:00,53.85,54.03,53.85,53.96,9903.0,51.2856,51.457,51.2856,51.3903,9903.0
2023-05-19 11:25:00,53.96,54.01,53.78,53.78,10443.0,51.3903,51.438,51.2189,51.2189,10443.0
2023-05-19 11:30:00,53.78,53.79,53.69,53.75,10833.0,51.2189,51.2284,51.1332,51.1903,10833.0
2023-05-19 11:35:00,53.75,53.77,53.57,53.62,21313.0,51.1903,51.2094,51.0189,51.0665,21313.0
2023-05-19 11:40:00,53.66,53.71,53.6,53.63,13288.0,51.1046,51.1522,51.0475,51.076,13288.0
2023-05-19 11:45:00,53.65,53.86,53.64,53.81,9390.0,51.0951,51.2951,51.0856,51.2475,9390.0
2023-05-19 11:50:00,53.79,53.84,53.77,53.8,7309.0,51.2284,51.276,51.2094,51.238,7309.0
2023-05-19 11:55:00,53.79,53.91,53.77,53.81,32431.0,51.2284,51.3427,51.2094,51.2475,32431.0
2023-05-19 12:00:00,53.79,53.85,53.73,53.81,11213.0,51.2284,51.2856,51.1713,51.2475,11213.0
2023-05-19 12:05:00,53.81,53.81,53.71,53.74,7529.0,51.2475,51.2475,51.1522,51.1808,7529.0
2023-05-19 12:10:00,53.75,53.77,53.71,53.72,14731.0,51.1903,51.2094,51.1522,51.1618,14731.0
2023-05-19 12:15:00,53.72,53.78,53.67,53.75,22139.0,51.1618,51.2189,51.1141,51.1903,22139.0
2023-05-19 12:20:00,53.77,53.81,53.75,53.78,5707.0,51.2094,51.2475,51.1903,51.2189,5707.0
2023-05-19 12:25:00,53.77,53.78,53.73,53.74,7458.0,51.2094,51.2189,51.1713,51.1808,7458.0
2023-05-19 12:30:00,53.73,53.73,53.59,53.61,11429.0,51.1713,51.1713,51.038,51.057,11429.0
2023-05-19 12:35:00,53.6,53.74,53.58,53.73,8500.0,51.0475,51.1808,51.0284,51.1713,8500.0
2023-05-19 12:40:00,53.73,53.77,53.72,53.73,11010.0,51.1713,51.2094,51.1618,51.1713,11010.0
2023-05-19 12:45:00,53.73,53.77,53.72,53.76,15097.0,51.1713,51.2094,51.1618,51.1999,15097.0
2023-05-19 12:50:00,53.76,53.8,53.75,53.8,8931.0,51.1999,51.238,51.1903,51.238,8931.0
2023-05-19 12:55:00,53.79,53.8,53.69,53.71,8395.0,51.2284,51.238,51.1332,51.1522,8395.0
2023-05-19 13:00:00,53.71,53.79,53.69,53.72,17227.0,51.1522,51.2284,51.1332,51.1618,17227.0
2023-05-19 13:05:00,53.72,53.75,53.69,53.71,9152.0,51.1618,51.1903,51.1332,51.1522,9152.0
2023-05-19 13:10:00,53.71,53.72,53.67,53.68,6615.0,51.1522,51.1618,51.1141,51.1237,6615.0
2023-05-19 13:15:00,53.68,53.8,53.68,53.79,32472.0,51.1237,51.238,51.1237,51.2284,32472.0
2023-05-19 13:20:00,53.78,53.78,53.73,53.75,7163.0,51.2189,51.2189,51.1713,51.1903,7163.0
2023-05-19 13:25:00,53.74,53.76,53.71,53.74,6992.0,51.1808,51.1999,51.1522,51.1808,6992.0
2023-05-19 13:30:00,53.76,53.86,53.76,53.86,15460.0,51.1999,51.2951,51.1999,51.2951,15460.0
2023-05-19 13:35:00,53.86,53.88,53.73,53.78,29481.0,51.2951,51.3141,51.1713,51.2189,29481.0
2023-05-19 13:40:00,53.78,53.82,53.73,53.76,23488.0,51.2189,51.257,51.1713,51.1999,23488.0
2023-05-19 13:45:00,53.75,53.81,53.73,53.79,18246.0,51.1903,51.2475,51.1713,51.2284,18246.0
2023-05-19 13:50:00,53.78,53.78,53.67,53.72,20311.0,51.2189,51.2189,51.1141,51.1618,20311.0
2023-05-19 13:55:00,53.72,53.72,53.63,53.63,6118.0,51.1618,51.1618,51.076,51.076,6118.0
2023-05-19 14:00:00,53.64,53.69,53.6,53.64,15747.0,51.0856,51.1332,51.0475,51.0856,15747.0
2023-05-19 14:05:00,53.63,53.7,53.63,53.69,8028.0,51.076,51.1427,51.076,51.1332,8028.0
2023-05-19 14:10:00,53.68,53.68,53.64,53.66,7322.0,51.1237,51.1237,51.0856,51.1046,7322.0
2023-05-19 14:15:00,53.65,53.76,53.61,53.75,15186.0,51.0951,51.1999,51.057,51.1903,15186.0
2023-05-19 14:20:00,53.75,53.78,53.73,53.73,7666.0,51.1903,51.2189,51.1713,51.1713,7666.0
2023-05-19 14:25:00,53.72,53.73,53.64,53.64,11521.0,51.1618,51.1713,51.0856,51.0856,11521.0
2023-05-19 14:30:00,53.64,53.64,53.58,53.6,9188.0,51.0856,51.0856,51.0284,51.0475,9188.0
2023-05-19 14:35:00,53.61,53.73,53.58,53.71,20397.0,51.057,51.1713,51.0284,51.1522,20397.0
2023-05-19 14:40:00,53.71,53.79,53.7,53.79,8658.0,51.1522,51.2284,51.1427,51.2284,8658.0
2023-05-19 14:45:00,53.78,53.85,53.73,53.73,24059.0,51.2189,51.2856,51.1713,51.1713,24059.0
2023-05-19 14:50:00,53.74,53.78,53.72,53.76,8207.0,51.1808,51.2189,51.1618,51.1999,8207.0
2023-05-19 14:55:00,53.77,53.82,53.77,53.8,7849.0,51.2094,51.257,51.2094,51.238,7849.0
2023-05-19 15:00:00,53.8,53.82,53.75,53.76,12587.0,51.238,51.257,51.1903,51.1999,12587.0
2023-05-19 15:05:00,53.77,53.77,53.71,53.75,16150.0,51.2094,51.2094,51.1522,51.1903,16150.0
2023-05-19 15:10:00,53.75,53.86,53.75,53.84,42808.0,51.1903,51.2951,51.1903,51.276,42808.0
2023-05-19 15:15:00,53.84,53.84,53.77,53.81,9589.0,51.276,51.276,51.2094,51.2475,9589.0
2023-05-19 15:20:00,53.8,53.82,53.76,53.8,15202.0,51.238,51.257,51.1999,51.238,15202.0
2023-05-19 15:25:00,53.81,53.82,53.74,53.76,15445.0,51.2475,51.257,51.1808,51.1999,15445.0
2023-05-19 15:30:00,53.77,53.78,53.72,53.76,25882.0,51.2094,51.2189,51.1618,51.1999,25882.0
2023-05-19 15:35:00,53.76,53.88,53.73,53.85,29092.0,51.1999,51.3141,51.1713,51.2856,29092.0
2023-05-19 15:40:00,53.85,53.9,53.84,53.88,40582.0,51.2856,51.3332,51.276,51.3141,40582.0
2023-05-19 15:45:00,53.88,53.95,53.87,53.9,44803.0,51.3141,51.3808,51.3046,51.3332,44803.0
2023-05-19 15:50:00,53.9,53.94,53.87,53.93,75961.0,51.3332,51.3713,51.3046,51.3618,75961.0
2023-05-19 15:55:00,53.94,53.98,53.85,53.85,223522.0,51.3713,51.4094,51.2856,51.2856,223522.0
2023-05-22 09:30:00,53.84,54.0,53.74,53.85,40307.0,51.276,51.4284,51.1808,51.2856,40307.0
2023-05-22 09:35:00,53.84,53.95,53.83,53.89,10947.0,51.276,51.3808,51.2665,51.3237,10947.0
2023-05-22 09:40:00,53.87,53.98,53.66,53.67,16207.0,51.3046,51.4094,51.1046,51.1141,16207.0
2023-05-22 09:45:00,53.65,53.68,53.48,53.52,10494.0,51.0951,51.1237,50.9332,50.9713,10494.0
2023-05-22 09:50:00,53.54,53.59,53.49,53.52,21410.0,50.9903,51.038,50.9427,50.9713,21410.0
2023-05-22 09:55:00,53.52,53.55,53.47,53.47,20650.0,50.9713,50.9999,50.9237,50.9237,20650.0
2023-05-22 10:00:00,53.46,53.48,53.41,53.48,23194.0,50.9141,50.9332,50.8665,50.9332,23194.0
2023-05-22 10:05:00,53.48,53.53,53.25,53.3,33596.0,50.9332,50.9808,50.7141,50.7618,33596.0
2023-05-22 10:10:00,53.31,53.6,53.31,53.53,17608.0,50.7713,51.0475,50.7713,50.9808,17608.0
2023-05-22 10:15:00,53.52,53.61,53.5,53.59,14701.0,50.9713,51.057,50.9522,51.038,14701.0
2023-05-22 10:20:00,53.57,53.59,53.44,53.57,9279.0,51.0189,51.038,50.8951,51.0189,9279.0
2023-05-22 10:25:00,53.56,53.66,53.52,53.62,21098.0,51.0094,51.1046,50.9713,51.0665,21098.0
2023-05-22 10:30:00,53.64,53.67,53.58,53.6,13538.0,51.0856,51.1141,51.0284,51.0475,13538.0
2023-05-22 10:35:00,53.61,53.63,53.55,53.58,11199.0,51.057,51.076,50.9999,51.0284,11199.0
2023-05-22 10:40:00,53.56,53.62,53.52,53.54,10499.0,51.0094,51.0665,50.9713,50.9903,10499.0
2023-05-22 10:45:00,53.53,53.57,53.48,53.51,8611.0,50.9808,51.0189,50.9332,50.9618,8611.0
2023-05-22 10:50:00,53.47,53.5,53.38,53.39,12899.0,50.9237,50.9522,50.838,50.8475,12899.0
2023-05-22 10:55:00,53.39,53.39,53.28,53.38,23126.0,50.8475,50.8475,50.7427,50.838,23126.0
2023-05-22 11:00:00,53.39,53.49,53.39,53.48,14905.0,50.8475,50.9427,50.8475,50.9332,14905.0
2023-05-22 11:05:00,53.47,53.58,53.46,53.58,16455.0,50.9237,51.0284,50.9141,51.0284,16455.0
2023-05-22 11:10:00,53.57,53.57,53.46,53.47,9256.0,51.0189,51.0189,50.9141,50.9237,9256.0
2023-05-22 11:15:00,53.47,53.52,53.47,53.51,8590.0,50.9237,50.9713,50.9237,50.9618,8590.0
2023-05-22 11:20:00,53.52,53.62,53.51,53.62,11910.0,50.9713,51.0665,50.9618,51.0665,11910.0
2023-05-22 11:25:00,53.63,53.7,53.61,53.68,13531.0,51.076,51.1427,51.057,51.1237,13531.0
2023-05-22 11:30:00,53.67,53.69,53.59,53.62,12567.0,51.1141,51.1332,51.038,51.0665,12567.0
2023-05-22 11:35:00,53.61,53.61,53.56,53.58,21152.0,51.057,51.057,51.0094,51.0284,21152.0
2023-05-22 11:40:00,53.58,53.63,53.55,53.61,12862.0,51.0284,51.076,50.9999,51.057,12862.0
2023-05-22 11:45:00,53.6,53.63,53.58,53.61,12245.0,51.0475,51.076,51.0284,51.057,12245.0
2023-05-22 11:50:00,53.61,53.69,53.6,53.69,8306.0,51.057,51.1332,51.0475,51.1332,8306.0
2023-05-22 11:55:00,53.69,53.73,53.67,53.7,12255.0,51.1332,51.1713,51.1141,51.1427,12255.0
2023-05-22 12:00:00,53.7,53.8,53.69,53.79,14504.0,51.1427,51.238,51.1332,51.2284,14504.0
2023-05-22 12:05:00,53.78,53.78,53.71,53.71,7586.0,51.2189,51.2189,51.1522,51.1522,7586.0
2023-05-22 12:10:00,53.7,53.75,53.69,53.74,4733.0,51.1427,51.1903,51.1332,51.1808,4733.0
2023-05-22 12:15:00,53.73,53.73,53.69,53.73,10146.0,51.1713,51.1713,51.1332,51.1713,10146.0
2023-05-22 12:20:00,53.72,53.74,53.67,53.69,13311.0,51.1618,51.1808,51.1141,51.1332,13311.0
2023-05-22 12:25:00,53.68,53.77,53.68,53.75,7618.0,51.1237,51.2094,51.1237,51.1903,7618.0
2023-05-22 12:30:00,53.74,53.79,53.7,53.72,11070.0,51.1808,51.2284,51.1427,51.1618,11070.0
2023-05-22 12:35:00,53.71,53.72,53.61,53.62,8577.0,51.1522,51.1618,51.057,51.0665,8577.0
2023-05-22 12:40:00,53.62,53.65,53.58,53.58,8923.0,51.0665,51.0951,51.0284,51.0284,8923.0
2023-05-22 12:45:00,53.56,53.58,53.52,53.52,6403.0,51.0094,51.0284,50.9713,50.9713,6403.0
2023-05-22 12:50:00,53.51,53.56,53.48,53.56,7920.0,50.9618,51.0094,50.9332,51.0094,7920.0
2023-05-22 12:55:00,53.55,53.62,53.55,53.6,9479.0,50.9999,51.0665,50.9999,51.0475,9479.0
2023-05-22 13:00:00,53.6,53.69,53.6,53.64,13026.0,51.0475,51.1332,51.0475,51.0856,13026.0
2023-05-22 13:05:00,53.63,53.67,53.6,53.62,10611.0,51.076,51.1141,51.0475,51.0665,10611.0
2023-05-22 13:10:00,53.63,53.67,53.51,53.51,35247.0,51.076,51.1141,50.9618,50.9618,35247.0
2023-05-22 13:15:00,53.5,53.58,53.45,53.57,15927.0,50.9522,51.0284,50.9046,51.0189,15927.0
2023-05-22 13:20:00,53.57,53.64,53.56,53.64,23728.0,51.0189,51.0856,51.0094,51.0856,23728.0
2023-05-22 13:25:00,53.64,53.66,53.6,53.63,8607.0,51.0856,51.1046,51.0475,51.076,8607.0
2023-05-22 13:30:00,53.62,53.65,53.61,53.64,12193.0,51.0665,51.0951,51.057,51.0856,12193.0
2023-05-22 13:35:00,53.64,53.71,53.63,53.7,12470.0,51.0856,51.1522,51.076,51.1427,12470.0
2023-05-22 13:40:00,53.7,53.75,53.7,53.75,18691.0,51.1427,51.1903,51.1427,51.1903,18691.0
2023-05-22 13:45:00,53.75,53.8,53.71,53.71,24311.0,51.1903,51.238,51.1522,51.1522,24311.0
2023-05-22 13:50:00,53.7,53.74,53.69,53.73,10645.0,51.1427,51.1808,51.1332,51.1713,10645.0
2023-05-22 13:55:00,53.73,53.77,53.73,53.73,11677.0,51.1713,51.2094,51.1713,51.1713,11677.0
2023-05-22 14:00:00,53.73,53.77,53.72,53.73,13117.0,51.1713,51.2094,51.1618,51.1713,13117.0
2023-05-22 14:05:00,53.73,53.76,53.71,53.76,15234.0,51.1713,51.1999,51.1522,51.1999,15234.0
2023-05-22 14:10:00,53.76,53.76,53.67,53.68,10986.0,51.1999,51.1999,51.1141,51.1237,10986.0
2023-05-22 14:15:00,53.67,53.77,53.66,53.77,11686.0,51.1141,51.2094,51.1046,51.2094,11686.0
2023-05-22 14:20:00,53.77,53.79,53.75,53.78,15242.0,51.2094,51.2284,51.1903,51.2189,15242.0
2023-05-22 14:25:00,53.79,53.86,53.78,53.86,42753.0,51.2284,51.2951,51.2189,51.2951,42753.0
2023-05-22 14:30:00,53.86,53.89,53.84,53.87,14950.0,51.2951,51.3237,51.276,51.3046,14950.0
2023-05-22 14:35:00,53.86,53.86,53.81,53.82,17454.0,51.2951,51.2951,51.2475,51.257,17454.0
2023-05-22 14:40:00,53.82,53.89,53.79,53.89,20029.0,51.257,51.3237,51.2284,51.3237,20029.0
2023-05-22 14:45:00,53.89,53.94,53.86,53.93,14097.0,51.3237,51.3713,51.2951,51.3618,14097.0
2023-05-22 14:50:00,53.93,53.96,53.9,53.9,23769.0,51.3618,51.3903,51.3332,51.3332,23769.0
2023-05-22 14:55:00,53.88,53.88,53.81,53.85,16844.0,51.3141,51.3141,51.2475,51.2856,16844.0
2023-05-22 15:00:00,53.86,53.94,53.86,53.94,19968.0,51.2951,51.3713,51.2951,51.3713,19968.0
2023-05-22 15:05:00,53.94,53.98,53.94,53.98,15175.0,51.3713,51.4094,51.3713,51.4094,15175.0
2023-05-22 15:10:00,53.97,54.01,53.94,54.0,33965.0,51.3999,51.438,51.3713,51.4284,33965.0
2023-05-22 15:15:00,54.0,54.01,53.94,53.98,24471.0,51.4284,51.438,51.3713,51.4094,24471.0
2023-05-22 15:20:00,53.98,54.0,53.88,53.93,37892.0,51.4094,51.4284,51.3141,51.3618,37892.0
2023-05-22 15:25:00,53.93,53.95,53.87,53.91,36722.0,51.3618,51.3808,51.3046,51.3427,36722.0
2023-05-22 15:30:00,53.91,53.96,53.89,53.92,30124.0,51.3427,51.3903,51.3237,51.3522,30124.0
2023-05-22 15:35:00,53.91,53.93,53.88,53.92,32710.0,51.3427,51.3618,51.3141,51.3522,32710.0
2023-05-22 15:40:00,53.91,53.95,53.91,53.95,30145.0,51.3427,51.3808,51.3427,51.3808,30145.0
2023-05-22 15:45:00,53.96,53.98,53.9,53.91,44650.0,51.3903,51.4094,51.3332,51.3427,44650.0
2023-05-22 15:50:00,53.92,53.98,53.88,53.91,97594.0,51.3522,51.4094,51.3141,51.3427,97594.0
2023-05-22 15:55:00,53.91,54.0,53.9,53.96,179902.0,51.3427,51.4284,51.3332,51.3903,179902.0
2023-05-23 09:30:00,55.4,56.2,55.25,56.19,261958.0,52.7618,53.5237,52.6189,53.5141,261958.0
2023-05-23 09:35:00,56.21,56.25,55.71,55.91,165374.0,53.5332,53.5713,53.057,53.2475,165374.0
2023-05-23 09:40:00,55.89,56.13,55.83,56.13,89844.0,53.2284,53.457,53.1713,53.457,89844.0
2023-05-23 09:45:00,56.13,56.6,56.12,56.4,144461.0,53.457,53.9046,53.4475,53.7141,144461.0
2023-05-23 09:50:00,56.38,56.38,55.98,56.07,75495.0,53.6951,53.6951,53.3141,53.3999,75495.0
2023-05-23 09:55:00,56.06,56.11,55.91,55.93,117111.0,53.3903,53.4379,53.2475,53.2665,117111.0
2023-05-23 10:00:00,55.93,56.09,55.86,55.94,122966.0,53.2665,53.4189,53.1999,53.276,122966.0
2023-05-23 10:05:00,55.92,55.99,55.83,55.94,74031.0,53.257,53.3237,53.1713,53.276,74031.0
2023-05-23 10:10:00,55.95,55.97,55.85,55.88,67588.0,53.2856,53.3046,53.1903,53.2189,67588.0
2023-05-23 10:15:00,55.87,55.9,55.76,55.76,60070.0,53.2094,53.2379,53.1046,53.1046,60070.0
2023-05-23 10:20:00,55.77,55.9,55.75,55.9,29397.0,53.1141,53.2379,53.0951,53.2379,29397.0
2023-05-23 10:25:00,55.9,56.08,55.89,56.07,28749.0,53.2379,53.4094,53.2284,53.3999,28749.0
2023-05-23 10:30:00,56.06,56.12,56.03,56.05,14436.0,53.3903,53.4475,53.3618,53.3808,14436.0
2023-05-23 10:35:00,56.06,56.12,56.02,56.11,24428.0,53.3903,53.4475,53.3522,53.4379,24428.0
2023-05-23 10:40:00,56.11,56.11,55.88,55.88,39647.0,53.4379,53.4379,53.2189,53.2189,39647.0
2023-05-23 10:45:00,55.87,55.93,55.83,55.87,29884.0,53.2094,53.2665,53.1713,53.2094,29884.0
2023-05-23 10:50:00,55.87,55.91,55.82,55.9,51263.0,53.2094,53.2475,53.1618,53.2379,51263.0
2023-05-23 10:55:00,55.89,56.05,55.89,56.04,49902.0,53.2284,53.3808,53.2284,53.3713,49902.0
2023-05-23 11:00:00,56.03,56.17,56.01,56.14,39227.0,53.3618,53.4951,53.3427,53.4665,39227.0
2023-05-23 11:05:00,56.14,56.21,56.12,56.2,25549.0,53.4665,53.5332,53.4475,53.5237,25549.0
2023-05-23 11:10:00,56.2,56.26,56.18,56.23,19069.0,53.5237,53.5808,53.5046,53.5522,19069.0
2023-05-23 11:15:00,56.23,56.27,56.22,56.27,24172.0,53.5522,53.5903,53.5427,53.5903,24172.0
2023-05-23 11:20:00,56.26,56.39,56.22,56.38,33260.0,53.5808,53.7046,53.5427,53.6951,33260.0
2023-05-23 11:25:00,56.37,56.55,56.37,56.51,50396.0,53.6856,53.857,53.6856,53.8189,50396.0
2023-05-23 11:30:00,56.52,56.61,56.49,56.57,52967.0,53.8284,53.9141,53.7999,53.876,52967.0
2023-05-23 11:35:00,56.55,56.69,56.55,56.68,57827.0,53.857,53.9903,53.857,53.9808,57827.0
2023-05-23 11:40:00,56.67,56.69,56.61,56.64,68592.0,53.9713,53.9903,53.9141,53.9427,68592.0
2023-05-23 11:45:00,56.63,56.65,56.58,56.59,86637.0,53.9332,53.9522,53.8856,53.8951,86637.0
2023-05-23 11:50:00,56.6,56.84,56.59,56.79,50169.0,53.9046,54.1332,53.8951,54.0856,50169.0
2023-05-23 11:55:00,56.79,56.81,56.73,56.8,42940.0,54.0856,54.1046,54.0284,54.0951,42940.0
2023-05-23 12:00:00,56.8,56.9,56.8,56.83,49345.0,54.0951,54.1903,54.0951,54.1237,49345.0
2023-05-23 12:05:00,56.84,56.87,56.63,56.63,30331.0,54.1332,54.1618,53.9332,53.9332,30331.0
2023-05-23 12:10:00,56.63,56.63,56.36,56.43,42152.0,53.9332,53.9332,53.676,53.7427,42152.0
2023-05-23 12:15:00,56.42,56.45,56.36,56.4,28500.0,53.7332,53.7618,53.676,53.7141,28500.0
2023-05-23 12:20:00,56.4,56.51,56.39,56.5,17364.0,53.7141,53.8189,53.7046,53.8094,17364.0
2023-05-23 12:25:00,56.49,56.5,56.39,56.48,24754.0,53.7999,53.8094,53.7046,53.7903,24754.0
2023-05-23 12:30:00,56.48,56.49,56.32,56.32,30081.0,53.7903,53.7999,53.6379,53.6379,30081.0
2023-05-23 12:35:00,56.32,56.34,56.18,56.24,33092.0,53.6379,53.657,53.5046,53.5618,33092.0
2023-05-23 12:40:00,56.25,56.25,56.16,56.19,27962.0,53.5713,53.5713,53.4856,53.5141,27962.0
2023-05-23 12:45:00,56.19,56.25,56.17,56.22,21704.0,53.5141,53.5713,53.4951,53.5427,21704.0
2023-05-23 12:50:00,56.21,56.26,56.18,56.26,14007.0,53.5332,53.5808,53.5046,53.5808,14007.0
2023-05-23 12:55:00,56.26,56.36,56.23,56.35,20638.0,53.5808,53.676,53.5522,53.6665,20638.0
2023-05-23 13:00:00,56.37,56.49,56.37,56.44,30265.0,53.6856,53.7999,53.6856,53.7522,30265.0
2023-05-23 13:05:00,56.45,56.58,56.42,56.56,20081.0,53.7618,53.8856,53.7332,53.8665,20081.0
2023-05-23 13:10:00,56.57,56.63,56.54,56.61,13938.0,53.876,53.9332,53.8475,53.9141,13938.0
2023-05-23 13:15:00,56.62,56.71,56.6,56.7,19605.0,53.9237,54.0094,53.9046,53.9999,19605.0
2023-05-23 13:20:00,56.69,56.72,56.66,56.67,19666.0,53.9903,54.0189,53.9618,53.9713,19666.0
2023-05-23 13:25:00,56.67,56.7,56.47,56.48,28229.0,53.9713,53.9999,53.7808,53.7903,28229.0
2023-05-23 13:30:00,56.46,56.48,56.33,56.42,45756.0,53.7713,53.7903,53.6475,53.7332,45756.0
2023-05-23 13:35:00,56.41,56.53,56.41,56.52,19908.0,53.7237,53.8379,53.7237,53.8284,19908.0
2023-05-23 13:40:00,56.53,56.61,56.53,56.61,18823.0,53.8379,53.9141,53.8379,53.9141,18823.0
2023-05-23 13:45:00,56.62,56.66,56.61,56.61,20424.0,53.9237,53.9618,53.9141,53.9141,20424.0
2023-05-23 13:50:00,56.6,56.62,56.55,56.59,15025.0,53.9046,53.9237,53.857,53.8951,15025.0
2023-05-23 13:55:00,56.58,56.59,56.52,56.55,16881.0,53.8856,53.8951,53.8284,53.857,16881.0
2023-05-23 14:00:00,56.55,56.67,56.54,56.66,42637.0,53.857,53.9713,53.8475,53.9618,42637.0
2023-05-23 14:05:00,56.66,56.68,56.55,56.55,31036.0,53.9618,53.9808,53.857,53.857,31036.0
2023-05-23 14:10:00,56.55,56.56,56.41,56.43,22988.0,53.857,53.8665,53.7237,53.7427,22988.0
2023-05-23 14:15:00,56.42,56.48,56.32,56.35,15884.0,53.7332,53.7903,53.6379,53.6665,15884.0
2023-05-23 14:20:00,56.35,56.37,56.19,56.21,38351.0,53.6665,53.6856,53.5141,53.5332,38351.0
2023-05-23 14:25:00,56.19,56.25,56.12,56.14,44541.0,53.5141,53.5713,53.4475,53.4665,44541.0
2023-05-23 14:30:00,56.14,56.37,56.13,56.35,68225.0,53.4665,53.6856,53.457,53.6665,68225.0
2023-05-23 14:35:00,56.35,56.35,56.21,56.26,19521.0,53.6665,53.6665,53.5332,53.5808,19521.0
2023-05-23 14:40:00,56.25,56.27,56.12,56.19,22792.0,53.5713,53.5903,53.4475,53.5141,22792.0
2023-05-23 14:45:00,56.18,56.3,56.18,56.29,33261.0,53.5046,53.6189,53.5046,53.6094,33261.0
2023-05-23 14:50:00,56.3,56.38,56.29,56.33,34450.0,53.6189,53.6951,53.6094,53.6475,34450.0
2023-05-23 14:55:00,56.33,56.34,56.24,56.27,15110.0,53.6475,53.657,53.5618,53.5903,15110.0
2023-05-23 15:00:00,56.26,56.26,56.17,56.19,26577.0,53.5808,53.5808,53.4951,53.5141,26577.0
2023-05-23 15:05:00,56.2,56.23,56.13,56.17,159743.0,53.5237,53.5522,53.457,53.4951,159743.0
2023-05-23 15:10:00,56.18,56.22,56.13,56.15,40980.0,53.5046,53.5427,53.457,53.476,40980.0
2023-05-23 15:15:00,56.15,56.15,55.99,55.99,73755.0,53.476,53.476,53.3237,53.3237,73755.0
2023-05-23 15:20:00,55.99,56.12,55.97,56.09,215469.0,53.3237,53.4475,53.3046,53.4189,215469.0
2023-05-23 15:25:00,56.1,56.1,56.0,56.1,27352.0,53.4284,53.4284,53.3332,53.4284,27352.0
2023-05-23 15:30:00,56.09,56.13,56.05,56.1,63649.0,53.4189,53.457,53.3808,53.4284,63649.0
2023-05-23 15:35:00,56.1,56.1,55.97,56.02,53875.0,53.4284,53.4284,53.3046,53.3522,53875.0
2023-05-23 15:40:00,56.01,56.09,55.96,56.05,70709.0,53.3427,53.4189,53.2951,53.3808,70709.0
2023-05-23 15:45:00,56.05,56.05,55.96,55.99,96378.0,53.3808,53.3808,53.2951,53.3237,96378.0
2023-05-23 15:50:00,55.99,56.02,55.89,55.91,142865.0,53.3237,53.3522,53.2284,53.2475,142865.0
2023-05-23 15:55:00,55.91,55.95,55.75,55.76,450363.0,53.2475,53.2856,53.0951,53.1046,450363.0
2023-05-24 09:30:00,55.1,55.42,55.06,55.3,57287.0,52.476,52.7808,52.438,52.6665,57287.0
2023-05-24 09:35:00,55.25,55.26,54.77,54.91,31790.0,52.6189,52.6284,52.1618,52.2951,31790.0
2023-05-24 09:40:00,54.91,54.93,54.66,54.76,43739.0,52.2951,52.3141,52.057,52.1522,43739.0
2023-05-24 09:45:00,54.77,54.84,54.54,54.61,51452.0,52.1618,52.2284,51.9427,52.0094,51452.0
2023-05-24 09:50:00,54.61,54.61,54.41,54.41,29883.0,52.0094,52.0094,51.8189,51.8189,29883.0
2023-05-24 09:55:00,54.43,54.51,54.41,54.49,71978.0,51.838,51.9141,51.8189,51.8951,71978.0
2023-05-24 10:00:00,54.51,54.86,54.51,54.72,35160.0,51.9141,52.2475,51.9141,52.1141,35160.0
2023-05-24 10:05:00,54.72,54.73,54.53,54.53,21865.0,52.1141,52.1237,51.9332,51.9332,21865.0
2023-05-24 10:10:00,54.54,54.64,54.54,54.64,41236.0,51.9427,52.038,51.9427,52.038,41236.0
2023-05-24 10:15:00,54.63,54.8,54.53,54.74,24443.0,52.0284,52.1903,51.9332,52.1332,24443.0
2023-05-24 10:20:00,54.73,54.77,54.55,54.6,26708.0,52.1237,52.1618,51.9522,51.9999,26708.0
2023-05-24 10:25:00,54.6,54.69,54.51,54.67,25467.0,51.9999,52.0856,51.9141,52.0665,25467.0
2023-05-24 10:30:00,54.67,54.9,54.67,54.85,29018.0,52.0665,52.2856,52.0665,52.238,29018.0
2023-05-24 10:35:00,54.85,54.95,54.85,54.87,22110.0,52.238,52.3332,52.238,52.257,22110.0
2023-05-24 10:40:00,54.87,54.9,54.81,54.86,22509.0,52.257,52.2856,52.1999,52.2475,22509.0
2023-05-24 10:45:00,54.84,54.84,54.72,54.75,21290.0,52.2284,52.2284,52.1141,52.1427,21290.0
2023-05-24 10:50:00,54.75,54.84,54.73,54.8,17155.0,52.1427,52.2284,52.1237,52.1903,17155.0
2023-05-24 10:55:00,54.81,54.82,54.69,54.71,16224.0,52.1999,52.2094,52.0856,52.1046,16224.0
2023-05-24 11:00:00,54.71,54.76,54.69,54.73,21161.0,52.1046,52.1522,52.0856,52.1237,21161.0
2023-05-24 11:05:00,54.73,54.73,54.54,54.54,33530.0,52.1237,52.1237,51.9427,51.9427,33530.0
2023-05-24 11:10:00,54.54,54.63,54.52,54.56,29511.0,51.9427,52.0284,51.9237,51.9618,29511.0
2023-05-24 11:15:00,54.59,54.71,54.56,54.71,16406.0,51.9903,52.1046,51.9618,52.1046,16406.0
2023-05-24 11:20:00,54.71,54.98,54.71,54.98,19026.0,52.1046,52.3618,52.1046,52.3618,19026.0
2023-05-24 11:25:00,54.97,55.06,54.84,54.85,26874.0,52.3522,52.438,52.2284,52.238,26874.0
2023-05-24 11:30:00,54.85,54.89,54.65,54.65,20713.0,52.238,52.276,52.0475,52.0475,20713.0
2023-05-24 11:35:00,54.65,54.72,54.61,54.69,14022.0,52.0475,52.1141,52.0094,52.0856,14022.0
2023-05-24 11:40:00,54.7,54.75,54.57,54.61,21646.0,52.0951,52.1427,51.9713,52.0094,21646.0
2023-05-24 11:45:00,54.59,54.68,54.58,54.63,11591.0,51.9903,52.076,51.9808,52.0284,11591.0
2023-05-24 11:50:00,54.63,54.68,54.59,54.59,13282.0,52.0284,52.076,51.9903,51.9903,13282.0
2023-05-24 11:55:00,54.59,54.6,54.45,54.46,17028.0,51.9903,51.9999,51.857,51.8665,17028.0
2023-05-24 12:00:00,54.45,54.53,54.45,54.52,8557.0,51.857,51.9332,51.857,51.9237,8557.0
2023-05-24 12:05:00,54.52,54.53,54.46,54.5,11365.0,51.9237,51.9332,51.8665,51.9046,11365.0
2023-05-24 12:10:00,54.5,54.57,54.48,54.54,21909.0,51.9046,51.9713,51.8856,51.9427,21909.0
2023-05-24 12:15:00,54.53,54.57,54.51,54.57,15099.0,51.9332,51.9713,51.9141,51.9713,15099.0
2023-05-24 12:20:00,54.57,54.6,54.51,54.55,10104.0,51.9713,51.9999,51.9141,51.9522,10104.0
2023-05-24 12:25:00,54.54,54.56,54.46,54.47,13458.0,51.9427,51.9618,51.8665,51.876,13458.0
2023-05-24 12:30:00,54.48,54.55,54.45,54.54,14503.0,51.8856,51.9522,51.857,51.9427,14503.0
2023-05-24 12:35:00,54.53,54.69,54.53,54.67,35852.0,51.9332,52.0856,51.9332,52.0665,35852.0
2023-05-24 12:40:00,54.69,54.83,54.68,54.77,30918.0,52.0856,52.2189,52.076,52.1618,30918.0
2023-05-24 12:45:00,54.78,54.85,54.78,54.78,38298.0,52.1713,52.238,52.1713,52.1713,38298.0
2023-05-24 12:50:00,54.78,54.78,54.69,54.71,15014.0,52.1713,52.1713,52.0856,52.1046,15014.0
2023-05-24 12:55:00,54.71,54.72,54.67,54.71,14776.0,52.1046,52.1141,52.0665,52.1046,14776.0
2023-05-24 13:00:00,54.71,54.71,54.54,54.55,17338.0,52.1046,52.1046,51.9427,51.9522,17338.0
2023-05-24 13:05:00,54.54,54.58,54.5,54.54,9144.0,51.9427,51.9808,51.9046,51.9427,9144.0
2023-05-24 13:10:00,54.54,54.58,54.52,54.54,13189.0,51.9427,51.9808,51.9237,51.9427,13189.0
2023-05-24 13:15:00,54.53,54.67,54.53,54.66,16578.0,51.9332,52.0665,51.9332,52.057,16578.0
2023-05-24 13:20:00,54.66,54.76,54.64,54.64,14469.0,52.057,52.1522,52.038,52.038,14469.0
2023-05-24 13:25:00,54.64,54.64,54.58,54.61,15201.0,52.038,52.038,51.9808,52.0094,15201.0
2023-05-24 13:30:00,54.61,54.66,54.6,54.66,10147.0,52.0094,52.057,51.9999,52.057,10147.0
2023-05-24 13:35:00,54.66,54.67,54.6,54.61,10007.0,52.057,52.0665,51.9999,52.0094,10007.0
2023-05-24 13:40:00,54.61,54.69,54.61,54.66,29012.0,52.0094,52.0856,52.0094,52.057,29012.0
2023-05-24 13:45:00,54.66,54.71,54.61,54.65,42030.0,52.057,52.1046,52.0094,52.0475,42030.0
2023-05-24 13:50:00,54.65,54.72,54.63,54.7,10667.0,52.0475,52.1141,52.0284,52.0951,10667.0
2023-05-24 13:55:00,54.7,54.71,54.63,54.65,9338.0,52.0951,52.1046,52.0284,52.0475,9338.0
2023-05-24 14:00:00,54.66,54.73,54.61,54.61,8610.0,52.057,52.1237,52.0094,52.0094,8610.0
2023-05-24 14:05:00,54.61,54.66,54.56,54.56,11397.0,52.0094,52.057,51.9618,51.9618,11397.0
2023-05-24 14:10:00,54.55,54.6,54.5,54.53,13734.0,51.9522,51.9999,51.9046,51.9332,13734.0
2023-05-24 14:15:00,54.53,54.58,54.5,54.54,14707.0,51.9332,51.9808,51.9046,51.9427,14707.0
2023-05-24 14:20:00,54.54,54.56,54.5,54.56,10108.0,51.9427,51.9618,51.9046,51.9618,10108.0
2023-05-24 14:25:00,54.55,54.57,54.45,54.45,22365.0,51.9522,51.9713,51.857,51.857,22365.0
2023-05-24 14:30:00,54.46,54.5,54.42,54.48,18044.0,51.8665,51.9046,51.8284,51.8856,18044.0
2023-05-24 14:35:00,54.5,54.58,54.48,54.54,9522.0,51.9046,51.9808,51.8856,51.9427,9522.0
2023-05-24 14:40:00,54.54,54.58,54.49,54.5,12764.0,51.9427,51.9808,51.8951,51.9046,12764.0
2023-05-24 14:45:00,54.51,54.59,54.5,54.54,10970.0,51.9141,51.9903,51.9046,51.9427,10970.0
2023-05-24 14:50:00,54.54,54.57,54.46,54.48,15056.0,51.9427,51.9713,51.8665,51.8856,15056.0
2023-05-24 14:55:00,54.48,54.48,54.42,54.48,12336.0,51.8856,51.8856,51.8284,51.8856,12336.0
2023-05-24 15:00:00,54.5,54.51,54.41,54.41,16304.0,51.9046,51.9141,51.8189,51.8189,16304.0
2023-05-24 15:05:00,54.41,54.53,54.41,54.5,20096.0,51.8189,51.9332,51.8189,51.9046,20096.0
2023-05-24 15:10:00,54.51,54.65,54.5,54.65,23567.0,51.9141,52.0475,51.9046,52.0475,23567.0
2023-05-24 15:15:00,54.65,54.84,54.64,54.81,20741.0,52.0475,52.2284,52.038,52.1999,20741.0
2023-05-24 15:20:00,54.81,54.9,54.74,54.81,30034.0,52.1999,52.2856,52.1332,52.1999,30034.0
2023-05-24 15:25:00,54.81,54.86,54.78,54.82,31006.0,52.1999,52.2475,52.1713,52.2094,31006.0
2023-05-24 15:30:00,54.82,54.91,54.81,54.83,50832.0,52.2094,52.2951,52.1999,52.2189,50832.0
2023-05-24 15:35:00,54.83,54.83,54.68,54.71,28575.0,52.2189,52.2189,52.076,52.1046,28575.0
2023-05-24 15:40:00,54.72,54.78,54.72,54.76,29059.0,52.1141,52.1713,52.1141,52.1522,29059.0
2023-05-24 15:45:00,54.75,54.8,54.71,54.75,40754.0,52.1427,52.1903,52.1046,52.1427,40754.0
2023-05-24 15:50:00,54.74,54.74,54.56,54.64,79757.0,52.1332,52.1332,51.9618,52.038,79757.0
2023-05-24 15:55:00,54.64,54.69,54.55,54.57,184938.0,52.038,52.0856,51.9522,51.9713,184938.0
2023-05-25 09:30:00,54.44,54.64,54.26,54.56,38332.0,51.8475,52.038,51.676,51.9618,38332.0
2023-05-25 09:35:00,54.57,54.62,54.38,54.45,17365.0,51.9713,52.0189,51.7903,51.857,17365.0
2023-05-25 09:40:00,54.42,54.49,54.35,54.49,28990.0,51.8284,51.8951,51.7618,51.8951,28990.0
2023-05-25 09:45:00,54.48,54.67,54.39,54.44,39585.0,51.8856,52.0665,51.7999,51.8475,39585.0
2023-05-25 09:50:00,54.4,54.61,54.36,54.37,12026.0,51.8094,52.0094,51.7713,51.7808,12026.0
2023-05-25 09:55:00,54.34,54.52,54.34,54.42,13179.0,51.7522,51.9237,51.7522,51.8284,13179.0
2023-05-25 10:00:00,54.4,54.48,54.35,54.35,16301.0,51.8094,51.8856,51.7618,51.7618,16301.0
2023-05-25 10:05:00,54.38,54.41,54.08,54.1,19862.0,51.7903,51.8189,51.5046,51.5237,19862.0
2023-05-25 10:10:00,54.09,54.1,53.95,54.04,19869.0,51.5141,51.5237,51.3808,51.4665,19869.0
2023-05-25 10:15:00,54.08,54.19,54.03,54.1,10903.0,51.5046,51.6094,51.457,51.5237,10903.0
2023-05-25 10:20:00,54.08,54.11,54.03,54.07,24480.0,51.5046,51.5332,51.457,51.4951,24480.0
2023-05-25 10:25:00,54.08,54.26,54.08,54.19,10138.0,51.5046,51.676,51.5046,51.6094,10138.0
2023-05-25 10:30:00,54.19,54.19,53.98,53.98,15253.0,51.6094,51.6094,51.4094,51.4094,15253.0
2023-05-25 10:35:00,53.98,54.03,53.9,54.02,12906.0,51.4094,51.457,51.3332,51.4475,12906.0
2023-05-25 10:40:00,54.03,54.1,53.96,54.04,32514.0,51.457,51.5237,51.3903,51.4665,32514.0
2023-05-25 10:45:00,54.04,54.1,53.93,53.99,23883.0,51.4665,51.5237,51.3618,51.4189,23883.0
2023-05-25 10:50:00,54.0,54.06,53.99,54.06,16166.0,51.4284,51.4856,51.4189,51.4856,16166.0
2023-05-25 10:55:00,54.06,54.12,53.98,54.01,17933.0,51.4856,51.5427,51.4094,51.438,17933.0
2023-05-25 11:00:00,54.0,54.07,53.99,54.04,18097.0,51.4284,51.4951,51.4189,51.4665,18097.0
2023-05-25 11:05:00,54.04,54.11,53.95,53.96,21949.0,51.4665,51.5332,51.3808,51.3903,21949.0
2023-05-25 11:10:00,53.96,54.01,53.92,53.93,25596.0,51.3903,51.438,51.3522,51.3618,25596.0
2023-05-25 11:15:00,53.95,53.98,53.76,53.77,26136.0,51.3808,51.4094,51.1999,51.2094,26136.0
2023-05-25 11:20:00,53.77,53.82,53.74,53.79,7916.0,51.2094,51.257,51.1808,51.2284,7916.0
2023-05-25 11:25:00,53.8,53.88,53.78,53.82,16212.0,51.238,51.3141,51.2189,51.257,16212.0
2023-05-25 11:30:00,53.81,53.84,53.74,53.74,12475.0,51.2475,51.276,51.1808,51.1808,12475.0
2023-05-25 11:35:00,53.76,53.82,53.74,53.75,16920.0,51.1999,51.257,51.1808,51.1903,16920.0
2023-05-25 11:40:00,53.75,53.79,53.67,53.71,30405.0,51.1903,51.2284,51.1141,51.1522,30405.0
2023-05-25 11:45:00,53.71,53.73,53.63,53.65,12338.0,51.1522,51.1713,51.076,51.0951,12338.0
2023-05-25 11:50:00,53.65,53.75,53.62,53.69,29171.0,51.0951,51.1903,51.0665,51.1332,29171.0
2023-05-25 11:55:00,53.68,53.75,53.68,53.74,12269.0,51.1237,51.1903,51.1237,51.1808,12269.0
2023-05-25 12:00:00,53.75,53.79,53.64,53.71,21784.0,51.1903,51.2284,51.0856,51.1522,21784.0
2023-05-25 12:05:00,53.72,53.77,53.67,53.72,12138.0,51.1618,51.2094,51.1141,51.1618,12138.0
2023-05-25 12:10:00,53.73,53.86,53.72,53.8,17089.0,51.1713,51.2951,51.1618,51.238,17089.0
2023-05-25 12:15:00,53.81,53.84,53.77,53.83,23840.0,51.2475,51.276,51.2094,51.2665,23840.0
2023-05-25 12:20:00,53.84,53.88,53.75,53.78,20970.0,51.276,51.3141,51.1903,51.2189,20970.0
2023-05-25 12:25:00,53.77,53.79,53.69,53.75,19538.0,51.2094,51.2284,51.1332,51.1903,19538.0
2023-05-25 12:30:00,53.76,53.78,53.66,53.7,24128.0,51.1999,51.2189,51.1046,51.1427,24128.0
2023-05-25 12:35:00,53.69,53.77,53.69,53.76,10352.0,51.1332,51.2094,51.1332,51.1999,10352.0
2023-05-25 12:40:00,53.79,53.81,53.74,53.74,5405.0,51.2284,51.2475,51.1808,51.1808,5405.0
2023-05-25 12:45:00,53.73,53.75,53.65,53.69,18211.0,51.1713,51.1903,51.0951,51.1332,18211.0
2023-05-25 12:50:00,53.67,53.73,53.67,53.69,9028.0,51.1141,51.1713,51.1141,51.1332,9028.0
2023-05-25 12:55:00,53.68,53.76,53.62,53.64,13307.0,51.1237,51.1999,51.0665,51.0856,13307.0
2023-05-25 13:00:00,53.64,53.64,53.54,53.57,8780.0,51.0856,51.0856,50.9903,51.0189,8780.0
2023-05-25 13:05:00,53.56,53.66,53.54,53.61,10981.0,51.0094,51.1046,50.9903,51.057,10981.0
2023-05-25 13:10:00,53.62,53.7,53.61,53.69,14221.0,51.0665,51.1427,51.057,51.1332,14221.0
2023-05-25 13:15:00,53.7,53.79,53.69,53.77,13573.0,51.1427,51.2284,51.1332,51.2094,13573.0
2023-05-25 13:20:00,53.77,53.84,53.77,53.8,9506.0,51.2094,51.276,51.2094,51.238,9506.0
2023-05-25 13:25:00,53.83,53.92,53.83,53.9,23437.0,51.2665,51.3522,51.2665,51.3332,23437.0
2023-05-25 13:30:00,53.91,53.95,53.88,53.9,18444.0,51.3427,51.3808,51.3141,51.3332,18444.0
2023-05-25 13:35:00,53.9,53.91,53.82,53.9,16184.0,51.3332,51.3427,51.257,51.3332,16184.0
2023-05-25 13:40:00,53.89,53.91,53.88,53.88,12266.0,51.3237,51.3427,51.3141,51.3141,12266.0
2023-05-25 13:45:00,53.88,53.91,53.85,53.89,13530.0,51.3141,51.3427,51.2856,51.3237,13530.0
2023-05-25 13:50:00,53.9,53.92,53.78,53.8,17042.0,51.3332,51.3522,51.2189,51.238,17042.0
2023-05-25 13:55:00,53.79,53.85,53.76,53.83,171573.0,51.2284,51.2856,51.1999,51.2665,171573.0
2023-05-25 14:00:00,53.84,54.05,53.84,53.94,46232.0,51.276,51.476,51.276,51.3713,46232.0
2023-05-25 14:05:00,53.95,53.95,53.85,53.85,14933.0,51.3808,51.3808,51.2856,51.2856,14933.0
2023-05-25 14:10:00,53.86,53.88,53.79,53.86,31120.0,51.2951,51.3141,51.2284,51.2951,31120.0
2023-05-25 14:15:00,53.86,53.97,53.86,53.86,48337.0,51.2951,51.3999,51.2951,51.2951,48337.0
2023-05-25 14:20:00,53.87,53.89,53.82,53.87,13170.0,51.3046,51.3237,51.257,51.3046,13170.0
2023-05-25 14:25:00,53.86,53.88,53.79,53.79,164942.0,51.2951,51.3141,51.2284,51.2284,164942.0
2023-05-25 14:30:00,53.78,53.82,53.68,53.73,30031.0,51.2189,51.257,51.1237,51.1713,30031.0
2023-05-25 14:35:00,53.72,53.72,53.63,53.68,11570.0,51.1618,51.1618,51.076,51.1237,11570.0
2023-05-25 14:40:00,53.67,53.72,53.61,53.72,13537.0,51.1141,51.1618,51.057,51.1618,13537.0
2023-05-25 14:45:00,53.71,53.81,53.69,53.75,17782.0,51.1522,51.2475,51.1332,51.1903,17782.0
2023-05-25 14:50:00,53.74,53.77,53.72,53.75,15017.0,51.1808,51.2094,51.1618,51.1903,15017.0
2023-05-25 14:55:00,53.75,53.76,53.7,53.74,9488.0,51.1903,51.1999,51.1427,51.1808,9488.0
2023-05-25 15:00:00,53.74,53.77,53.69,53.73,14624.0,51.1808,51.2094,51.1332,51.1713,14624.0
2023-05-25 15:05:00,53.74,53.78,53.7,53.78,26774.0,51.1808,51.2189,51.1427,51.2189,26774.0
2023-05-25 15:10:00,53.78,53.88,53.78,53.82,27394.0,51.2189,51.3141,51.2189,51.257,27394.0
2023-05-25 15:15:00,53.82,53.83,53.73,53.77,19265.0,51.257,51.2665,51.1713,51.2094,19265.0
2023-05-25 15:20:00,53.77,53.85,53.76,53.82,24327.0,51.2094,51.2856,51.1999,51.257,24327.0
2023-05-25 15:25:00,53.82,53.92,53.79,53.84,91308.0,51.257,51.3522,51.2284,51.276,91308.0
2023-05-25 15:30:00,53.86,53.92,53.83,53.86,184194.0,51.2951,51.3522,51.2665,51.2951,184194.0
2023-05-25 15:35:00,53.86,53.91,53.82,53.91,26380.0,51.2951,51.3427,51.257,51.3427,26380.0
2023-05-25 15:40:00,53.93,53.96,53.89,53.94,41254.0,51.3618,51.3903,51.3237,51.3713,41254.0
2023-05-25 15:45:00,53.94,53.96,53.88,53.89,70906.0,51.3713,51.3903,51.3141,51.3237,70906.0
2023-05-25 15:50:00,53.88,53.88,53.72,53.73,94180.0,51.3141,51.3141,51.1618,51.1713,94180.0
2023-05-25 15:55:00,53.74,53.79,53.65,53.68,255980.0,51.1808,51.2284,51.0951,51.1237,255980.0
2023-05-26 09:30:00,53.73,53.84,53.48,53.7,53845.0,51.1713,51.276,50.9332,51.1427,53845.0
2023-05-26 09:35:00,53.73,53.74,53.4,53.54,18821.0,51.1713,51.1808,50.857,50.9903,18821.0
2023-05-26 09:40:00,53.56,53.78,53.49,53.78,74312.0,51.0094,51.2189,50.9427,51.2189,74312.0
2023-05-26 09:45:00,53.77,53.82,53.59,53.66,34794.0,51.2094,51.257,51.038,51.1046,34794.0
2023-05-26 09:50:00,53.66,53.67,53.53,53.64,38365.0,51.1046,51.1141,50.9808,51.0856,38365.0
2023-05-26 09:55:00,53.67,53.7,53.56,53.57,17614.0,51.1141,51.1427,51.0094,51.0189,17614.0
2023-05-26 10:00:00,53.57,53.7,53.51,53.7,30898.0,51.0189,51.1427,50.9618,51.1427,30898.0
2023-05-26 10:05:00,53.7,53.92,53.69,53.92,30313.0,51.1427,51.3522,51.1332,51.3522,30313.0
2023-05-26 10:10:00,53.91,53.91,53.84,53.89,10058.0,51.3427,51.3427,51.276,51.3237,10058.0
2023-05-26 10:15:00,53.92,54.0,53.91,54.0,9424.0,51.3522,51.4284,51.3427,51.4284,9424.0
2023-05-26 10:20:00,54.02,54.12,54.01,54.12,7162.0,51.4475,51.5427,51.438,51.5427,7162.0
2023-05-26 10:25:00,54.13,54.25,54.13,54.25,12471.0,51.5522,51.6665,51.5522,51.6665,12471.0
2023-05-26 10:30:00,54.25,54.32,54.22,54.32,20456.0,51.6665,51.7332,51.638,51.7332,20456.0
2023-05-26 10:35:00,54.31,54.36,54.29,54.35,15409.0,51.7237,51.7713,51.7046,51.7618,15409.0
2023-05-26 10:40:00,54.34,54.37,54.23,54.24,39057.0,51.7522,51.7808,51.6475,51.657,39057.0
2023-05-26 10:45:00,54.25,54.25,54.17,54.22,12967.0,51.6665,51.6665,51.5903,51.638,12967.0
2023-05-26 10:50:00,54.21,54.25,54.12,54.17,13126.0,51.6284,51.6665,51.5427,51.5903,13126.0
2023-05-26 10:55:00,54.16,54.19,54.08,54.09,14204.0,51.5808,51.6094,51.5046,51.5141,14204.0
2023-05-26 11:00:00,54.08,54.14,54.0,54.0,15372.0,51.5046,51.5618,51.4284,51.4284,15372.0
2023-05-26 11:05:00,53.99,54.08,53.96,54.06,18853.0,51.4189,51.5046,51.3903,51.4856,18853.0
2023-05-26 11:10:00,54.06,54.08,53.97,54.06,34118.0,51.4856,51.5046,51.3999,51.4856,34118.0
2023-05-26 11:15:00,54.05,54.1,54.02,54.06,21224.0,51.476,51.5237,51.4475,51.4856,21224.0
2023-05-26 11:20:00,54.07,54.08,53.82,53.84,24321.0,51.4951,51.5046,51.257,51.276,24321.0
2023-05-26 11:25:00,53.84,53.89,53.78,53.79,8970.0,51.276,51.3237,51.2189,51.2284,8970.0
2023-05-26 11:30:00,53.78,53.82,53.72,53.82,15256.0,51.2189,51.257,51.1618,51.257,15256.0
2023-05-26 11:35:00,53.83,53.94,53.83,53.88,12263.0,51.2665,51.3713,51.2665,51.3141,12263.0
2023-05-26 11:40:00,53.88,53.96,53.86,53.87,21167.0,51.3141,51.3903,51.2951,51.3046,21167.0
2023-05-26 11:45:00,53.88,53.9,53.79,53.9,15628.0,51.3141,51.3332,51.2284,51.3332,15628.0
2023-05-26 11:50:00,53.91,53.96,53.9,53.96,7148.0,51.3427,51.3903,51.3332,51.3903,7148.0
2023-05-26 11:55:00,53.96,53.96,53.89,53.94,9138.0,51.3903,51.3903,51.3237,51.3713,9138.0
2023-05-26 12:00:00,53.94,54.04,53.93,54.03,8457.0,51.3713,51.4665,51.3618,51.457,8457.0
2023-05-26 12:05:00,54.04,54.12,54.02,54.1,20003.0,51.4665,51.5427,51.4475,51.5237,20003.0
2023-05-26 12:10:00,54.11,54.11,54.04,54.06,7304.0,51.5332,51.5332,51.4665,51.4856,7304.0
2023-05-26 12:15:00,54.07,54.09,54.03,54.03,14393.0,51.4951,51.5141,51.457,51.457,14393.0
2023-05-26 12:20:00,54.04,54.13,54.03,54.1,30181.0,51.4665,51.5522,51.457,51.5237,30181.0
2023-05-26 12:25:00,54.1,54.1,54.04,54.06,47968.0,51.5237,51.5237,51.4665,51.4856,47968.0
2023-05-26 12:30:00,54.06,54.19,54.06,54.16,11416.0,51.4856,51.6094,51.4856,51.5808,11416.0
2023-05-26 12:35:00,54.17,54.21,54.17,54.2,6478.0,51.5903,51.6284,51.5903,51.6189,6478.0
2023-05-26 12:40:00,54.2,54.25,54.2,54.22,8683.0,51.6189,51.6665,51.6189,51.638,8683.0
2023-05-26 12:45:00,54.22,54.22,54.13,54.13,19606.0,51.638,51.638,51.5522,51.5522,19606.0
2023-05-26 12:50:00,54.14,54.22,54.09,54.12,16593.0,51.5618,51.638,51.5141,51.5427,16593.0
2023-05-26 12:55:00,54.11,54.11,54.01,54.01,10971.0,51.5332,51.5332,51.438,51.438,10971.0
2023-05-26 13:00:00,54.01,54.03,53.93,53.93,12060.0,51.438,51.457,51.3618,51.3618,12060.0
2023-05-26 13:05:00,53.91,53.95,53.9,53.93,8678.0,51.3427,51.3808,51.3332,51.3618,8678.0
2023-05-26 13:10:00,53.92,54.02,53.88,53.89,35642.0,51.3522,51.4475,51.3141,51.3237,35642.0
2023-05-26 13:15:00,53.89,53.92,53.75,53.76,7596.0,51.3237,51.3522,51.1903,51.1999,7596.0
2023-05-26 13:20:00,53.77,53.85,53.76,53.85,12389.0,51.2094,51.2856,51.1999,51.2856,12389.0
2023-05-26 13:25:00,53.84,53.88,53.81,53.85,6439.0,51.276,51.3141,51.2475,51.2856,6439.0
2023-05-26 13:30:00,53.85,53.91,53.84,53.91,4936.0,51.2856,51.3427,51.276,51.3427,4936.0
2023-05-26 13:35:00,53.92,53.92,53.86,53.89,9692.0,51.3522,51.3522,51.2951,51.3237,9692.0
2023-05-26 13:40:00,53.89,53.89,53.8,53.8,5838.0,51.3237,51.3237,51.238,51.238,5838.0
2023-05-26 13:45:00,53.8,53.87,53.78,53.87,8981.0,51.238,51.3046,51.2189,51.3046,8981.0
2023-05-26 13:50:00,53.88,53.91,53.86,53.87,5825.0,51.3141,51.3427,51.2951,51.3046,5825.0
2023-05-26 13:55:00,53.86,53.94,53.86,53.92,9632.0,51.2951,51.3713,51.2951,51.3522,9632.0
2023-05-26 14:00:00,53.94,53.95,53.87,53.87,17230.0,51.3713,51.3808,51.3046,51.3046,17230.0
2023-05-26 14:05:00,53.88,53.9,53.84,53.88,6258.0,51.3141,51.3332,51.276,51.3141,6258.0
2023-05-26 14:10:00,53.89,53.92,53.88,53.91,5813.0,51.3237,51.3522,51.3141,51.3427,5813.0
2023-05-26 14:15:00,53.9,53.98,53.87,53.98,7873.0,51.3332,51.4094,51.3046,51.4094,7873.0
2023-05-26 14:20:00,53.98,54.06,53.97,54.05,10743.0,51.4094,51.4856,51.3999,51.476,10743.0
2023-05-26 14:25:00,54.04,54.07,53.99,54.05,18001.0,51.4665,51.4951,51.4189,51.476,18001.0
2023-05-26 14:30:00,54.06,54.11,54.04,54.1,11575.0,51.4856,51.5332,51.4665,51.5237,11575.0
2023-05-26 14:35:00,54.1,54.13,54.08,54.12,10101.0,51.5237,51.5522,51.5046,51.5427,10101.0
2023-05-26 14:40:00,54.12,54.13,54.09,54.1,14341.0,51.5427,51.5522,51.5141,51.5237,14341.0
2023-05-26 14:45:00,54.1,54.13,54.07,54.09,17315.0,51.5237,51.5522,51.4951,51.5141,17315.0
2023-05-26 14:50:00,54.09,54.12,54.08,54.11,15527.0,51.5141,51.5427,51.5046,51.5332,15527.0
2023-05-26 14:55:00,54.11,54.11,54.01,54.03,12964.0,51.5332,51.5332,51.438,51.457,12964.0
2023-05-26 15:00:00,54.05,54.11,54.01,54.06,17044.0,51.476,51.5332,51.438,51.4856,17044.0
2023-05-26 15:05:00,54.05,54.05,54.02,54.03,15503.0,51.476,51.476,51.4475,51.457,15503.0
2023-05-26 15:10:00,54.05,54.07,53.98,54.04,16791.0,51.476,51.4951,51.4094,51.4665,16791.0
2023-05-26 15:15:00,54.03,54.06,54.01,54.05,15490.0,51.457,51.4856,51.438,51.476,15490.0
2023-05-26 15:20:00,54.05,54.07,53.99,54.0,18107.0,51.476,51.4951,51.4189,51.4284,18107.0
2023-05-26 15:25:00,54.01,54.03,53.94,53.95,24052.0,51.438,51.457,51.3713,51.3808,24052.0
2023-05-26 15:30:00,53.94,54.0,53.93,53.95,28308.0,51.3713,51.4284,51.3618,51.3808,28308.0
2023-05-26 15:35:00,53.96,53.98,53.91,53.97,33040.0,51.3903,51.4094,51.3427,51.3999,33040.0
2023-05-26 15:40:00,53.96,54.03,53.96,54.0,28936.0,51.3903,51.457,51.3903,51.4284,28936.0
2023-05-26 15:45:00,53.99,54.08,53.98,54.06,34313.0,51.4189,51.5046,51.4094,51.4856,34313.0
2023-05-26 15:50:00,54.06,54.14,53.98,54.12,81590.0,51.4856,51.5618,51.4094,51.5427,81590.0
2023-05-26 15:55:00,54.12,54.17,54.06,54.06,214909.0,51.5427,51.5903,51.4856,51.4856,214909.0
2023-05-30 09:30:00,54.14,54.49,54.14,54.2,26535.0,51.5618,51.8951,51.5618,51.6189,26535.0
2023-05-30 09:35:00,54.26,54.37,54.13,54.13,16961.0,51.676,51.7808,51.5522,51.5522,16961.0
2023-05-30 09:40:00,54.11,54.11,53.81,53.83,28976.0,51.5332,51.5332,51.2475,51.2665,28976.0
2023-05-30 09:45:00,53.86,53.9,53.68,53.84,17320.0,51.2951,51.3332,51.1237,51.276,17320.0
2023-05-30 09:50:00,53.87,54.07,53.87,54.07,23233.0,51.3046,51.4951,51.3046,51.4951,23233.0
2023-05-30 09:55:00,54.07,54.21,54.02,54.21,21915.0,51.4951,51.6284,51.4475,51.6284,21915.0
2023-05-30 10:00:00,54.24,54.3,54.15,54.23,24941.0,51.657,51.7141,51.5713,51.6475,24941.0
2023-05-30 10:05:00,54.23,54.35,54.15,54.34,18651.0,51.6475,51.7618,51.5713,51.7522,18651.0
2023-05-30 10:10:00,54.36,54.46,54.3,54.44,13810.0,51.7713,51.8665,51.7141,51.8475,13810.0
2023-05-30 10:15:00,54.47,54.58,54.45,54.47,46700.0,51.876,51.9808,51.857,51.876,46700.0
2023-05-30 10:20:00,54.48,54.51,54.3,54.31,24174.0,51.8856,51.9141,51.7141,51.7237,24174.0
2023-05-30 10:25:00,54.3,54.3,54.02,54.09,22744.0,51.7141,51.7141,51.4475,51.5141,22744.0
2023-05-30 10:30:00,54.08,54.25,54.03,54.03,28397.0,51.5046,51.6665,51.457,51.457,28397.0
2023-05-30 10:35:00,54.03,54.19,54.0,54.18,9357.0,51.457,51.6094,51.4284,51.5999,9357.0
2023-05-30 10:40:00,54.18,54.31,54.17,54.26,14325.0,51.5999,51.7237,51.5903,51.676,14325.0
2023-05-30 10:45:00,54.24,54.28,54.16,54.18,7511.0,51.657,51.6951,51.5808,51.5999,7511.0
2023-05-30 10:50:00,54.2,54.21,54.13,54.15,14669.0,51.6189,51.6284,51.5522,51.5713,14669.0
2023-05-30 10:55:00,54.15,54.29,54.14,54.24,15464.0,51.5713,51.7046,51.5618,51.657,15464.0
2023-05-30 11:00:00,54.24,54.33,54.23,54.3,7976.0,51.657,51.7427,51.6475,51.7141,7976.0
2023-05-30 11:05:00,54.3,54.33,54.23,54.23,6420.0,51.7141,51.7427,51.6475,51.6475,6420.0
2023-05-30 11:10:00,54.22,54.22,54.14,54.14,8911.0,51.638,51.638,51.5618,51.5618,8911.0
2023-05-30 11:15:00,54.14,54.15,53.97,54.0,16474.0,51.5618,51.5713,51.3999,51.4284,16474.0
2023-05-30 11:20:00,54.0,54.0,53.86,53.88,19995.0,51.4284,51.4284,51.2951,51.3141,19995.0
2023-05-30 11:25:00,53.87,53.89,53.77,53.86,16038.0,51.3046,51.3237,51.2094,51.2951,16038.0
2023-05-30 11:30:00,53.86,53.9,53.78,53.8,15311.0,51.2951,51.3332,51.2189,51.238,15311.0
2023-05-30 11:35:00,53.81,53.99,53.81,53.91,53043.0,51.2475,51.4189,51.2475,51.3427,53043.0
2023-05-30 11:40:00,53.91,53.99,53.91,53.94,9884.0,51.3427,51.4189,51.3427,51.3713,9884.0
2023-05-30 11:45:00,53.91,54.01,53.89,53.98,10372.0,51.3427,51.438,51.3237,51.4094,10372.0
2023-05-30 11:50:00,53.97,54.03,53.91,54.02,12631.0,51.3999,51.457,51.3427,51.4475,12631.0
2023-05-30 11:55:00,54.01,54.09,54.01,54.09,5259.0,51.438,51.5141,51.438,51.5141,5259.0
2023-05-30 12:00:00,54.11,54.18,54.11,54.15,26772.0,51.5332,51.5999,51.5332,51.5713,26772.0
2023-05-30 12:05:00,54.14,54.18,54.08,54.18,6377.0,51.5618,51.5999,51.5046,51.5999,6377.0
2023-05-30 12:10:00,54.18,54.19,54.11,54.16,9426.0,51.5999,51.6094,51.5332,51.5808,9426.0
2023-05-30 12:15:00,54.16,54.23,54.15,54.21,7588.0,51.5808,51.6475,51.5713,51.6284,7588.0
2023-05-30 12:20:00,54.22,54.23,54.17,54.23,8324.0,51.638,51.6475,51.5903,51.6475,8324.0
2023-05-30 12:25:00,54.22,54.26,54.18,54.26,12972.0,51.638,51.676,51.5999,51.676,12972.0
2023-05-30 12:30:00,54.26,54.3,54.25,54.28,8602.0,51.676,51.7141,51.6665,51.6951,8602.0
2023-05-30 12:35:00,54.28,54.31,54.18,54.18,22021.0,51.6951,51.7237,51.5999,51.5999,22021.0
2023-05-30 12:40:00,54.18,54.21,54.15,54.19,19463.0,51.5999,51.6284,51.5713,51.6094,19463.0
2023-05-30 12:45:00,54.2,54.26,54.19,54.25,7680.0,51.6189,51.676,51.6094,51.6665,7680.0
2023-05-30 12:50:00,54.25,54.4,54.24,54.37,13365.0,51.6665,51.8094,51.657,51.7808,13365.0
2023-05-30 12:55:00,54.37,54.44,54.35,54.44,8094.0,51.7808,51.8475,51.7618,51.8475,8094.0
2023-05-30 13:00:00,54.44,54.47,54.41,54.43,17899.0,51.8475,51.876,51.8189,51.838,17899.0
2023-05-30 13:05:00,54.43,54.45,54.39,54.41,16844.0,51.838,51.857,51.7999,51.8189,16844.0
2023-05-30 13:10:00,54.41,54.41,54.31,54.31,11159.0,51.8189,51.8189,51.7237,51.7237,11159.0
2023-05-30 13:15:00,54.31,54.41,54.29,54.41,15743.0,51.7237,51.8189,51.7046,51.8189,15743.0
2023-05-30 13:20:00,54.4,54.45,54.37,54.44,25221.0,51.8094,51.857,51.7808,51.8475,25221.0
2023-05-30 13:25:00,54.44,54.44,54.32,54.33,10838.0,51.8475,51.8475,51.7332,51.7427,10838.0
2023-05-30 13:30:00,54.32,54.44,54.29,54.4,11207.0,51.7332,51.8475,51.7046,51.8094,11207.0
2023-05-30 13:35:00,54.4,54.4,54.29,54.3,13119.0,51.8094,51.8094,51.7046,51.7141,13119.0
2023-05-30 13:40:00,54.29,54.31,54.24,54.28,8581.0,51.7046,51.7237,51.657,51.6951,8581.0
2023-05-30 13:45:00,54.28,54.36,54.28,54.33,11946.0,51.6951,51.7713,51.6951,51.7427,11946.0
2023-05-30 13:50:00,54.34,54.38,54.3,54.31,26850.0,51.7522,51.7903,51.7141,51.7237,26850.0
2023-05-30 13:55:00,54.26,54.28,54.21,54.23,5830.0,51.676,51.6951,51.6284,51.6475,5830.0
2023-05-30 14:00:00,54.24,54.26,54.19,54.21,6910.0,51.657,51.676,51.6094,51.6284,6910.0
2023-05-30 14:05:00,54.21,54.23,54.16,54.17,6910.0,51.6284,51.6475,51.5808,51.5903,6910.0
2023-05-30 14:10:00,54.16,54.25,54.15,54.24,9619.0,51.5808,51.6665,51.5713,51.657,9619.0
2023-05-30 14:15:00,54.23,54.29,54.2,54.29,10051.0,51.6475,51.7046,51.6189,51.7046,10051.0
2023-05-30 14:20:00,54.28,54.32,54.25,54.32,13409.0,51.6951,51.7332,51.6665,51.7332,13409.0
2023-05-30 14:25:00,54.32,54.41,54.32,54.41,114267.0,51.7332,51.8189,51.7332,51.8189,114267.0
2023-05-30 14:30:00,54.41,54.54,54.39,54.52,9794.0,51.8189,51.9427,51.7999,51.9237,9794.0
2023-05-30 14:35:00,54.53,54.55,54.5,54.52,8873.0,51.9332,51.9522,51.9046,51.9237,8873.0
2023-05-30 14:40:00,54.52,54.55,54.49,54.55,10458.0,51.9237,51.9522,51.8951,51.9522,10458.0
2023-05-30 14:45:00,54.55,54.55,54.44,54.44,30066.0,51.9522,51.9522,51.8475,51.8475,30066.0
2023-05-30 14:50:00,54.45,54.59,54.4,54.59,41965.0,51.857,51.9903,51.8094,51.9903,41965.0
2023-05-30 14:55:00,54.6,54.66,54.48,54.48,40074.0,51.9999,52.057,51.8856,51.8856,40074.0
2023-05-30 15:00:00,54.47,54.52,54.46,54.5,13703.0,51.876,51.9237,51.8665,51.9046,13703.0
2023-05-30 15:05:00,54.49,54.51,54.44,54.5,9308.0,51.8951,51.9141,51.8475,51.9046,9308.0
2023-05-30 15:10:00,54.49,54.56,54.49,54.52,24817.0,51.8951,51.9618,51.8951,51.9237,24817.0
2023-05-30 15:15:00,54.54,54.61,54.52,54.55,20111.0,51.9427,52.0094,51.9237,51.9522,20111.0
2023-05-30 15:20:00,54.54,54.63,54.53,54.61,22300.0,51.9427,52.0284,51.9332,52.0094,22300.0
2023-05-30 15:25:00,54.62,54.67,54.6,54.65,19144.0,52.0189,52.0665,51.9999,52.0475,19144.0
2023-05-30 15:30:00,54.64,54.69,54.58,54.6,18653.0,52.038,52.0856,51.9808,51.9999,18653.0
2023-05-30 15:35:00,54.6,54.61,54.56,54.6,22914.0,51.9999,52.0094,51.9618,51.9999,22914.0
2023-05-30 15:40:00,54.6,54.62,54.58,54.6,22809.0,51.9999,52.0189,51.9808,51.9999,22809.0
2023-05-30 15:45:00,54.6,54.68,54.6,54.66,49946.0,51.9999,52.076,51.9999,52.057,49946.0
2023-05-30 15:50:00,54.65,54.66,54.55,54.61,101683.0,52.0475,52.057,51.9522,52.0094,101683.0
2023-05-30 15:55:00,54.61,54.77,54.59,54.73,212119.0,52.0094,52.1618,51.9903,52.1237,212119.0
2023-05-31 09:30:00,54.1,54.47,54.1,54.13,34033.0,51.5237,51.876,51.5237,51.5522,34033.0
2023-05-31 09:35:00,54.14,54.26,54.08,54.11,11896.0,51.5618,51.676,51.5046,51.5332,11896.0
2023-05-31 09:40:00,54.1,54.18,54.05,54.18,17692.0,51.5237,51.5999,51.476,51.5999,17692.0
2023-05-31 09:45:00,54.2,54.23,53.96,53.96,60536.0,51.6189,51.6475,51.3903,51.3903,60536.0
2023-05-31 09:50:00,53.94,54.06,53.88,53.93,23800.0,51.3713,51.4856,51.3141,51.3618,23800.0
2023-05-31 09:55:00,53.91,54.06,53.87,54.05,18062.0,51.3427,51.4856,51.3046,51.476,18062.0
2023-05-31 10:00:00,54.06,54.17,54.01,54.09,40052.0,51.4856,51.5903,51.438,51.5141,40052.0
2023-05-31 10:05:00,54.07,54.09,53.87,53.87,24412.0,51.4951,51.5141,51.3046,51.3046,24412.0
2023-05-31 10:10:00,53.86,53.95,53.82,53.95,13621.0,51.2951,51.3808,51.257,51.3808,13621.0
2023-05-31 10:15:00,53.96,53.98,53.85,53.89,27450.0,51.3903,51.4094,51.2856,51.3237,27450.0
2023-05-31 10:20:00,53.9,53.91,53.72,53.76,47133.0,51.3332,51.3427,51.1618,51.1999,47133.0
2023-05-31 10:25:00,53.77,53.8,53.67,53.73,40923.0,51.2094,51.238,51.1141,51.1713,40923.0
2023-05-31 10:30:00,53.72,53.73,53.45,53.48,55168.0,51.1618,51.1713,50.9046,50.9332,55168.0
2023-05-31 10:35:00,53.45,53.47,53.34,53.4,14741.0,50.9046,50.9237,50.7999,50.857,14741.0
2023-05-31 10:40:00,53.39,53.39,53.2,53.26,20562.0,50.8475,50.8475,50.6665,50.7237,20562.0
2023-05-31 10:45:00,53.27,53.48,53.27,53.39,21122.0,50.7332,50.9332,50.7332,50.8475,21122.0
2023-05-31 10:50:00,53.38,53.38,53.27,53.3,14298.0,50.838,50.838,50.7332,50.7618,14298.0
2023-05-31 10:55:00,53.28,53.42,53.28,53.41,15666.0,50.7427,50.8761,50.7427,50.8665,15666.0
2023-05-31 11:00:00,53.39,53.49,53.32,53.37,8480.0,50.8475,50.9427,50.7808,50.8284,8480.0
2023-05-31 11:05:00,53.35,53.38,53.28,53.28,15328.0,50.8094,50.838,50.7427,50.7427,15328.0
2023-05-31 11:10:00,53.28,53.31,53.22,53.3,7040.0,50.7427,50.7713,50.6856,50.7618,7040.0
2023-05-31 11:15:00,53.3,53.42,53.26,53.42,19656.0,50.7618,50.8761,50.7237,50.8761,19656.0
2023-05-31 11:20:00,53.44,53.46,53.32,53.39,10027.0,50.8951,50.9141,50.7808,50.8475,10027.0
2023-05-31 11:25:00,53.4,53.41,53.24,53.26,21195.0,50.857,50.8665,50.7046,50.7237,21195.0
2023-05-31 11:30:00,53.26,53.4,53.26,53.4,14411.0,50.7237,50.857,50.7237,50.857,14411.0
2023-05-31 11:35:00,53.4,53.41,53.29,53.3,24502.0,50.857,50.8665,50.7522,50.7618,24502.0
2023-05-31 11:40:00,53.3,53.34,53.24,53.28,9432.0,50.7618,50.7999,50.7046,50.7427,9432.0
2023-05-31 11:45:00,53.28,53.28,53.15,53.15,11110.0,50.7427,50.7427,50.6189,50.6189,11110.0
2023-05-31 11:50:00,53.15,53.2,53.11,53.2,18290.0,50.6189,50.6665,50.5808,50.6665,18290.0
2023-05-31 11:55:00,53.21,53.25,53.17,53.23,9937.0,50.6761,50.7141,50.638,50.6951,9937.0
2023-05-31 12:00:00,53.25,53.35,53.25,53.35,17232.0,50.7141,50.8094,50.7141,50.8094,17232.0
2023-05-31 12:05:00,53.35,53.35,53.21,53.24,10484.0,50.8094,50.8094,50.6761,50.7046,10484.0
2023-05-31 12:10:00,53.25,53.26,53.2,53.23,7529.0,50.7141,50.7237,50.6665,50.6951,7529.0
2023-05-31 12:15:00,53.23,53.35,53.23,53.29,10735.0,50.6951,50.8094,50.6951,50.7522,10735.0
2023-05-31 12:20:00,53.3,53.41,53.29,53.38,20992.0,50.7618,50.8665,50.7522,50.838,20992.0
2023-05-31 12:25:00,53.37,53.37,53.3,53.36,7791.0,50.8284,50.8284,50.7618,50.8189,7791.0
2023-05-31 12:30:00,53.36,53.36,53.27,53.31,16341.0,50.8189,50.8189,50.7332,50.7713,16341.0
2023-05-31 12:35:00,53.29,53.29,53.19,53.2,6441.0,50.7522,50.7522,50.657,50.6665,6441.0
2023-05-31 12:40:00,53.2,53.29,53.17,53.27,7947.0,50.6665,50.7522,50.638,50.7332,7947.0
2023-05-31 12:45:00,53.27,53.36,53.22,53.34,20530.0,50.7332,50.8189,50.6856,50.7999,20530.0
2023-05-31 12:50:00,53.34,53.34,53.19,53.2,13255.0,50.7999,50.7999,50.657,50.6665,13255.0
2023-05-31 12:55:00,53.2,53.22,53.17,53.22,4553.0,50.6665,50.6856,50.638,50.6856,4553.0
2023-05-31 13:00:00,53.23,53.23,53.15,53.15,5501.0,50.6951,50.6951,50.6189,50.6189,5501.0
2023-05-31 13:05:00,53.15,53.23,53.12,53.22,11975.0,50.6189,50.6951,50.5903,50.6856,11975.0
2023-05-31 13:10:00,53.23,53.23,53.16,53.18,10483.0,50.6951,50.6951,50.6284,50.6475,10483.0
2023-05-31 13:15:00,53.19,53.24,53.16,53.17,13304.0,50.657,50.7046,50.6284,50.638,13304.0
2023-05-31 13:20:00,53.17,53.19,53.11,53.18,10435.0,50.638,50.657,50.5808,50.6475,10435.0
2023-05-31 13:25:00,53.19,53.29,53.18,53.29,11989.0,50.657,50.7522,50.6475,50.7522,11989.0
2023-05-31 13:30:00,53.3,53.33,53.29,53.31,11172.0,50.7618,50.7903,50.7522,50.7713,11172.0
2023-05-31 13:35:00,53.32,53.34,53.17,53.3,40421.0,50.7808,50.7999,50.638,50.7618,40421.0
2023-05-31 13:40:00,53.31,53.37,53.29,53.3,16200.0,50.7713,50.8284,50.7522,50.7618,16200.0
2023-05-31 13:45:00,53.31,53.32,53.22,53.22,34381.0,50.7713,50.7808,50.6856,50.6856,34381.0
2023-05-31 13:50:00,53.23,53.28,53.21,53.23,14028.0,50.6951,50.7427,50.6761,50.6951,14028.0
2023-05-31 13:55:00,53.24,53.28,53.21,53.23,14429.0,50.7046,50.7427,50.6761,50.6951,14429.0
2023-05-31 14:00:00,53.23,53.29,53.21,53.28,27443.0,50.6951,50.7522,50.6761,50.7427,27443.0
2023-05-31 14:05:00,53.29,53.3,53.25,53.27,23215.0,50.7522,50.7618,50.7141,50.7332,23215.0
2023-05-31 14:10:00,53.27,53.28,53.16,53.26,27317.0,50.7332,50.7427,50.6284,50.7237,27317.0
2023-05-31 14:15:00,53.26,53.3,53.2,53.21,50358.0,50.7237,50.7618,50.6665,50.6761,50358.0
2023-05-31 14:20:00,53.21,53.28,53.17,53.27,15952.0,50.6761,50.7427,50.638,50.7332,15952.0
2023-05-31 14:25:00,53.27,53.27,53.16,53.16,10815.0,50.7332,50.7332,50.6284,50.6284,10815.0
2023-05-31 14:30:00,53.19,53.21,53.12,53.14,14662.0,50.657,50.6761,50.5903,50.6094,14662.0
2023-05-31 14:35:00,53.14,53.2,53.13,53.16,11984.0,50.6094,50.6665,50.5999,50.6284,11984.0
2023-05-31 14:40:00,53.17,53.25,53.16,53.22,11497.0,50.638,50.7141,50.6284,50.6856,11497.0
2023-05-31 14:45:00,53.23,53.23,53.15,53.16,9850.0,50.6951,50.6951,50.6189,50.6284,9850.0
2023-05-31 14:50:00,53.16,53.17,53.06,53.09,21461.0,50.6284,50.638,50.5332,50.5618,21461.0
2023-05-31 14:55:00,53.09,53.18,53.08,53.18,30728.0,50.5618,50.6475,50.5522,50.6475,30728.0
2023-05-31 15:00:00,53.18,53.21,53.12,53.13,13496.0,50.6475,50.6761,50.5903,50.5999,13496.0
2023-05-31 15:05:00,53.14,53.16,53.1,53.15,25582.0,50.6094,50.6284,50.5713,50.6189,25582.0
2023-05-31 15:10:00,53.15,53.23,53.1,53.23,37858.0,50.6189,50.6951,50.5713,50.6951,37858.0
2023-05-31 15:15:00,53.23,53.24,53.16,53.19,31006.0,50.6951,50.7046,50.6284,50.657,31006.0
2023-05-31 15:20:00,53.18,53.23,53.14,53.21,16910.0,50.6475,50.6951,50.6094,50.6761,16910.0
2023-05-31 15:25:00,53.21,53.23,53.17,53.23,15483.0,50.6761,50.6951,50.638,50.6951,15483.0
2023-05-31 15:30:00,53.23,53.23,53.14,53.16,23679.0,50.6951,50.6951,50.6094,50.6284,23679.0
2023-05-31 15:35:00,53.16,53.17,53.06,53.12,40037.0,50.6284,50.638,50.5332,50.5903,40037.0
2023-05-31 15:40:00,53.13,53.22,53.11,53.19,53963.0,50.5999,50.6856,50.5808,50.657,53963.0
2023-05-31 15:45:00,53.2,53.22,53.02,53.02,92413.0,50.6665,50.6856,50.4951,50.4951,92413.0
2023-05-31 15:50:00,53.02,53.07,52.83,52.89,364577.0,50.4951,50.5427,50.3141,50.3713,364577.0
2023-05-31 15:55:00,52.89,52.91,52.78,52.82,702266.0,50.3713,50.3903,50.2665,50.3046,702266.0
2023-06-01 09:30:00,53.27,53.45,53.1,53.28,61872.0,50.7332,50.9046,50.5713,50.7427,61872.0
2023-06-01 09:35:00,53.32,53.61,53.27,53.52,15496.0,50.7808,51.057,50.7332,50.9713,15496.0
2023-06-01 09:40:00,53.51,53.51,53.07,53.17,43082.0,50.9618,50.9618,50.5427,50.638,43082.0
2023-06-01 09:45:00,53.14,53.33,53.09,53.18,19563.0,50.6094,50.7903,50.5618,50.6475,19563.0
2023-06-01 09:50:00,53.19,53.29,53.11,53.25,36667.0,50.657,50.7522,50.5808,50.7141,36667.0
2023-06-01 09:55:00,53.23,53.4,53.2,53.4,39458.0,50.6951,50.857,50.6665,50.857,39458.0
2023-06-01 10:00:00,53.4,53.52,53.32,53.49,30502.0,50.857,50.9713,50.7808,50.9427,30502.0
2023-06-01 10:05:00,53.48,53.56,53.43,53.44,24414.0,50.9332,51.0094,50.8856,50.8951,24414.0
2023-06-01 10:10:00,53.45,53.59,53.43,53.53,11423.0,50.9046,51.038,50.8856,50.9808,11423.0
2023-06-01 10:15:00,53.55,53.56,53.41,53.47,27492.0,50.9999,51.0094,50.8665,50.9237,27492.0
2023-06-01 10:20:00,53.45,53.51,53.35,53.39,30776.0,50.9046,50.9618,50.8094,50.8475,30776.0
2023-06-01 10:25:00,53.36,53.38,53.29,53.31,14828.0,50.8189,50.838,50.7522,50.7713,14828.0
2023-06-01 10:30:00,53.31,53.32,53.19,53.22,30426.0,50.7713,50.7808,50.657,50.6856,30426.0
2023-06-01 10:35:00,53.22,53.5,53.22,53.43,26480.0,50.6856,50.9522,50.6856,50.8856,26480.0
2023-06-01 10:40:00,53.42,53.61,53.42,53.49,23773.0,50.8761,51.057,50.8761,50.9427,23773.0
2023-06-01 10:45:00,53.5,53.61,53.42,53.44,19470.0,50.9522,51.057,50.8761,50.8951,19470.0
2023-06-01 10:50:00,53.48,53.56,53.48,53.54,6497.0,50.9332,51.0094,50.9332,50.9903,6497.0
2023-06-01 10:55:00,53.56,53.56,53.48,53.5,17571.0,51.0094,51.0094,50.9332,50.9522,17571.0
2023-06-01 11:00:00,53.52,53.57,53.47,53.48,11915.0,50.9713,51.0189,50.9237,50.9332,11915.0
2023-06-01 11:05:00,53.46,53.62,53.46,53.59,23615.0,50.9141,51.0665,50.9141,51.038,23615.0
2023-06-01 11:10:00,53.6,53.63,53.57,53.6,30084.0,51.0475,51.076,51.0189,51.0475,30084.0
2023-06-01 11:15:00,53.6,53.72,53.6,53.64,19464.0,51.0475,51.1618,51.0475,51.0856,19464.0
2023-06-01 11:20:00,53.63,53.72,53.62,53.7,10977.0,51.076,51.1618,51.0665,51.1427,10977.0
2023-06-01 11:25:00,53.71,53.71,53.63,53.67,17459.0,51.1522,51.1522,51.076,51.1141,17459.0
2023-06-01 11:30:00,53.69,53.77,53.68,53.72,13840.0,51.1332,51.2094,51.1237,51.1618,13840.0
2023-06-01 11:35:00,53.72,53.79,53.72,53.72,14105.0,51.1618,51.2284,51.1618,51.1618,14105.0
2023-06-01 11:40:00,53.72,53.79,53.7,53.79,10860.0,51.1618,51.2284,51.1427,51.2284,10860.0
2023-06-01 11:45:00,53.78,53.82,53.75,53.82,13743.0,51.2189,51.257,51.1903,51.257,13743.0
2023-06-01 11:50:00,53.81,53.81,53.74,53.74,13834.0,51.2475,51.2475,51.1808,51.1808,13834.0
2023-06-01 11:55:00,53.73,53.83,53.73,53.82,7223.0,51.1713,51.2665,51.1713,51.257,7223.0
2023-06-01 12:00:00,53.82,53.84,53.77,53.78,13841.0,51.257,51.276,51.2094,51.2189,13841.0
2023-06-01 12:05:00,53.78,53.82,53.73,53.79,6867.0,51.2189,51.257,51.1713,51.2284,6867.0
2023-06-01 12:10:00,53.79,53.83,53.78,53.79,7999.0,51.2284,51.2665,51.2189,51.2284,7999.0
2023-06-01 12:15:00,53.79,53.79,53.71,53.76,13173.0,51.2284,51.2284,51.1522,51.1999,13173.0
2023-06-01 12:20:00,53.76,53.83,53.73,53.74,12205.0,51.1999,51.2665,51.1713,51.1808,12205.0
2023-06-01 12:25:00,53.74,53.76,53.7,53.76,7163.0,51.1808,51.1999,51.1427,51.1999,7163.0
2023-06-01 12:30:00,53.78,53.78,53.74,53.76,12037.0,51.2189,51.2189,51.1808,51.1999,12037.0
2023-06-01 12:35:00,53.74,53.8,53.73,53.73,5750.0,51.1808,51.238,51.1713,51.1713,5750.0
2023-06-01 12:40:00,53.72,53.72,53.61,53.63,14174.0,51.1618,51.1618,51.057,51.076,14174.0
2023-06-01 12:45:00,53.62,53.65,53.58,53.65,8851.0,51.0665,51.0951,51.0284,51.0951,8851.0
2023-06-01 12:50:00,53.65,53.69,53.64,53.67,6917.0,51.0951,51.1332,51.0856,51.1141,6917.0
2023-06-01 12:55:00,53.67,53.7,53.66,53.69,10688.0,51.1141,51.1427,51.1046,51.1332,10688.0
2023-06-01 13:00:00,53.7,53.72,53.65,53.65,19076.0,51.1427,51.1618,51.0951,51.0951,19076.0
2023-06-01 13:05:00,53.64,53.69,53.62,53.64,11737.0,51.0856,51.1332,51.0665,51.0856,11737.0
2023-06-01 13:10:00,53.63,53.69,53.62,53.68,19405.0,51.076,51.1332,51.0665,51.1237,19405.0
2023-06-01 13:15:00,53.69,53.75,53.69,53.73,17033.0,51.1332,51.1903,51.1332,51.1713,17033.0
2023-06-01 13:20:00,53.73,53.82,53.72,53.74,22590.0,51.1713,51.257,51.1618,51.1808,22590.0
2023-06-01 13:25:00,53.74,53.79,53.72,53.79,13469.0,51.1808,51.2284,51.1618,51.2284,13469.0
2023-06-01 13:30:00,53.78,53.78,53.75,53.77,12955.0,51.2189,51.2189,51.1903,51.2094,12955.0
2023-06-01 13:35:00,53.78,53.78,53.65,53.66,14114.0,51.2189,51.2189,51.0951,51.1046,14114.0
2023-06-01 13:40:00,53.65,53.72,53.63,53.72,24703.0,51.0951,51.1618,51.076,51.1618,24703.0
2023-06-01 13:45:00,53.72,53.77,53.72,53.75,9497.0,51.1618,51.2094,51.1618,51.1903,9497.0
2023-06-01 13:50:00,53.76,53.76,53.72,53.74,8032.0,51.1999,51.1999,51.1618,51.1808,8032.0
2023-06-01 13:55:00,53.75,53.78,53.71,53.77,11643.0,51.1903,51.2189,51.1522,51.2094,11643.0
2023-06-01 14:00:00,53.76,53.76,53.69,53.72,11634.0,51.1999,51.1999,51.1332,51.1618,11634.0
2023-06-01 14:05:00,53.73,53.76,53.7,53.72,13230.0,51.1713,51.1999,51.1427,51.1618,13230.0
2023-06-01 14:10:00,53.72,53.73,53.67,53.68,9820.0,51.1618,51.1713,51.1141,51.1237,9820.0
2023-06-01 14:15:00,53.69,53.72,53.67,53.67,15707.0,51.1332,51.1618,51.1141,51.1141,15707.0
2023-06-01 14:20:00,53.67,53.74,53.67,53.71,8565.0,51.1141,51.1808,51.1141,51.1522,8565.0
2023-06-01 14:25:00,53.7,53.82,53.69,53.76,71901.0,51.1427,51.257,51.1332,51.1999,71901.0
2023-06-01 14:30:00,53.77,53.8,53.71,53.72,14311.0,51.2094,51.238,51.1522,51.1618,14311.0
2023-06-01 14:35:00,53.73,53.76,53.67,53.68,18832.0,51.1713,51.1999,51.1141,51.1237,18832.0
2023-06-01 14:40:00,53.69,53.75,53.67,53.69,22814.0,51.1332,51.1903,51.1141,51.1332,22814.0
2023-06-01 14:45:00,53.7,53.74,53.69,53.71,14859.0,51.1427,51.1808,51.1332,51.1522,14859.0
2023-06-01 14:50:00,53.72,53.74,53.69,53.72,18958.0,51.1618,51.1808,51.1332,51.1618,18958.0
2023-06-01 14:55:00,53.72,53.8,53.71,53.8,19621.0,51.1618,51.238,51.1522,51.238,19621.0
2023-06-01 15:00:00,53.8,53.84,53.78,53.82,19946.0,51.238,51.276,51.2189,51.257,19946.0
2023-06-01 15:05:00,53.83,53.89,53.8,53.8,21646.0,51.2665,51.3237,51.238,51.238,21646.0
2023-06-01 15:10:00,53.8,53.85,53.79,53.8,20025.0,51.238,51.2856,51.2284,51.238,20025.0
2023-06-01 15:15:00,53.79,53.81,53.74,53.78,28614.0,51.2284,51.2475,51.1808,51.2189,28614.0
2023-06-01 15:20:00,53.78,53.79,53.73,53.75,33889.0,51.2189,51.2284,51.1713,51.1903,33889.0
2023-06-01 15:25:00,53.76,53.79,53.67,53.67,53932.0,51.1999,51.2284,51.1141,51.1141,53932.0
2023-06-01 15:30:00,53.68,53.69,53.61,53.63,31622.0,51.1237,51.1332,51.057,51.076,31622.0
2023-06-01 15:35:00,53.63,53.66,53.59,53.65,29619.0,51.076,51.1046,51.038,51.0951,29619.0
2023-06-01 15:40:00,53.65,53.74,53.65,53.7,37513.0,51.0951,51.1808,51.0951,51.1427,37513.0
2023-06-01 15:45:00,53.7,53.75,53.68,53.75,53129.0,51.1427,51.1903,51.1237,51.1903,53129.0
2023-06-01 15:50:00,53.75,53.75,53.62,53.69,72074.0,51.1903,51.1903,51.0665,51.1332,72074.0
2023-06-01 15:55:00,53.69,53.76,53.6,53.75,163816.0,51.1332,51.1999,51.0475,51.1903,163816.0
2023-06-02 09:30:00,54.44,54.68,54.3,54.4,59239.0,51.8475,52.076,51.7141,51.8094,59239.0
2023-06-02 09:35:00,54.44,54.7,54.39,54.62,40373.0,51.8475,52.0951,51.7999,52.0189,40373.0
2023-06-02 09:40:00,54.62,54.74,54.56,54.65,59601.0,52.0189,52.1332,51.9618,52.0475,59601.0
2023-06-02 09:45:00,54.65,54.82,54.61,54.74,37081.0,52.0475,52.2094,52.0094,52.1332,37081.0
2023-06-02 09:50:00,54.75,54.94,54.72,54.8,18949.0,52.1427,52.3237,52.1141,52.1903,18949.0
2023-06-02 09:55:00,54.79,54.94,54.76,54.8,14699.0,52.1808,52.3237,52.1522,52.1903,14699.0
2023-06-02 10:00:00,54.82,54.88,54.66,54.87,24261.0,52.2094,52.2665,52.057,52.257,24261.0
2023-06-02 10:05:00,54.89,54.94,54.8,54.87,23241.0,52.276,52.3237,52.1903,52.257,23241.0
2023-06-02 10:10:00,54.88,55.01,54.82,54.98,34851.0,52.2665,52.3903,52.2094,52.3618,34851.0
2023-06-02 10:15:00,54.98,55.02,54.77,54.85,24742.0,52.3618,52.3999,52.1618,52.238,24742.0
2023-06-02 10:20:00,54.85,54.91,54.82,54.9,17565.0,52.238,52.2951,52.2094,52.2856,17565.0
2023-06-02 10:25:00,54.93,55.12,54.9,55.07,58196.0,52.3141,52.4951,52.2856,52.4475,58196.0
2023-06-02 10:30:00,55.08,55.15,55.05,55.12,33216.0,52.457,52.5237,52.4284,52.4951,33216.0
2023-06-02 10:35:00,55.14,55.21,55.11,55.17,33343.0,52.5141,52.5808,52.4856,52.5427,33343.0
2023-06-02 10:40:00,55.16,55.26,55.15,55.26,28770.0,52.5332,52.6284,52.5237,52.6284,28770.0
2023-06-02 10:45:00,55.26,55.3,55.17,55.26,44586.0,52.6284,52.6665,52.5427,52.6284,44586.0
2023-06-02 10:50:00,55.25,55.29,55.22,55.28,15862.0,52.6189,52.657,52.5903,52.6475,15862.0
2023-06-02 10:55:00,55.29,55.4,55.29,55.4,22443.0,52.657,52.7618,52.657,52.7618,22443.0
2023-06-02 11:00:00,55.45,55.55,55.38,55.51,37937.0,52.8094,52.9046,52.7427,52.8665,37937.0
2023-06-02 11:05:00,55.51,55.52,55.42,55.43,23488.0,52.8665,52.876,52.7808,52.7903,23488.0
2023-06-02 11:10:00,55.45,55.64,55.43,55.61,29176.0,52.8094,52.9903,52.7903,52.9618,29176.0
2023-06-02 11:15:00,55.61,55.69,55.58,55.67,23524.0,52.9618,53.0379,52.9332,53.0189,23524.0
2023-06-02 11:20:00,55.67,55.68,55.58,55.62,22286.0,53.0189,53.0284,52.9332,52.9713,22286.0
2023-06-02 11:25:00,55.61,55.65,55.57,55.61,16254.0,52.9618,52.9999,52.9237,52.9618,16254.0
2023-06-02 11:30:00,55.61,55.62,55.52,55.56,17919.0,52.9618,52.9713,52.876,52.9141,17919.0
2023-06-02 11:35:00,55.55,55.57,55.44,55.44,13972.0,52.9046,52.9237,52.7999,52.7999,13972.0
2023-06-02 11:40:00,55.44,55.46,55.37,55.37,16775.0,52.7999,52.8189,52.7332,52.7332,16775.0
2023-06-02 11:45:00,55.36,55.36,55.29,55.34,20127.0,52.7237,52.7237,52.657,52.7046,20127.0
2023-06-02 11:50:00,55.35,55.37,55.29,55.36,19196.0,52.7141,52.7332,52.657,52.7237,19196.0
2023-06-02 11:55:00,55.36,55.39,55.33,55.37,22260.0,52.7237,52.7522,52.6951,52.7332,22260.0
2023-06-02 12:00:00,55.37,55.38,55.3,55.35,14008.0,52.7332,52.7427,52.6665,52.7141,14008.0
2023-06-02 12:05:00,55.35,55.41,55.34,55.37,19041.0,52.7141,52.7713,52.7046,52.7332,19041.0
2023-06-02 12:10:00,55.38,55.38,55.3,55.36,17355.0,52.7427,52.7427,52.6665,52.7237,17355.0
2023-06-02 12:15:00,55.35,55.37,55.3,55.32,16573.0,52.7141,52.7332,52.6665,52.6856,16573.0
2023-06-02 12:20:00,55.31,55.38,55.31,55.35,14402.0,52.676,52.7427,52.676,52.7141,14402.0
2023-06-02 12:25:00,55.34,55.38,55.32,55.38,13217.0,52.7046,52.7427,52.6856,52.7427,13217.0
2023-06-02 12:30:00,55.39,55.48,55.37,55.45,16412.0,52.7522,52.8379,52.7332,52.8094,16412.0
2023-06-02 12:35:00,55.45,55.47,55.41,55.45,15687.0,52.8094,52.8284,52.7713,52.8094,15687.0
2023-06-02 12:40:00,55.46,55.46,55.37,55.38,12280.0,52.8189,52.8189,52.7332,52.7427,12280.0
2023-06-02 12:45:00,55.38,55.42,55.31,55.4,14735.0,52.7427,52.7808,52.676,52.7618,14735.0
2023-06-02 12:50:00,55.41,55.43,55.4,55.41,15345.0,52.7713,52.7903,52.7618,52.7713,15345.0
2023-06-02 12:55:00,55.43,55.5,55.43,55.48,20291.0,52.7903,52.857,52.7903,52.8379,20291.0
2023-06-02 13:00:00,55.5,55.52,55.43,55.43,15610.0,52.857,52.876,52.7903,52.7903,15610.0
2023-06-02 13:05:00,55.43,55.45,55.39,55.41,14482.0,52.7903,52.8094,52.7522,52.7713,14482.0
2023-06-02 13:10:00,55.4,55.41,55.34,55.37,12690.0,52.7618,52.7713,52.7046,52.7332,12690.0
2023-06-02 13:15:00,55.38,55.47,55.37,55.45,19109.0,52.7427,52.8284,52.7332,52.8094,19109.0
2023-06-02 13:20:00,55.46,55.51,55.45,55.49,38825.0,52.8189,52.8665,52.8094,52.8475,38825.0
2023-06-02 13:25:00,55.48,55.5,55.43,55.45,21387.0,52.8379,52.857,52.7903,52.8094,21387.0
2023-06-02 13:30:00,55.45,55.46,55.42,55.42,16041.0,52.8094,52.8189,52.7808,52.7808,16041.0
2023-06-02 13:35:00,55.41,55.45,55.4,55.43,20148.0,52.7713,52.8094,52.7618,52.7903,20148.0
2023-06-02 13:40:00,55.43,55.46,55.38,55.41,20623.0,52.7903,52.8189,52.7427,52.7713,20623.0
2023-06-02 13:45:00,55.41,55.48,55.36,55.48,15305.0,52.7713,52.8379,52.7237,52.8379,15305.0
2023-06-02 13:50:00,55.49,55.64,55.49,55.58,36897.0,52.8475,52.9903,52.8475,52.9332,36897.0
2023-06-02 13:55:00,55.58,55.58,55.46,55.52,20882.0,52.9332,52.9332,52.8189,52.876,20882.0
2023-06-02 14:00:00,55.53,55.58,55.46,55.57,18828.0,52.8856,52.9332,52.8189,52.9237,18828.0
2023-06-02 14:05:00,55.56,55.56,55.44,55.5,16448.0,52.9141,52.9141,52.7999,52.857,16448.0
2023-06-02 14:10:00,55.5,55.52,55.44,55.46,15447.0,52.857,52.876,52.7999,52.8189,15447.0
2023-06-02 14:15:00,55.46,55.52,55.46,55.52,9501.0,52.8189,52.876,52.8189,52.876,9501.0
2023-06-02 14:20:00,55.53,55.58,55.51,55.56,14766.0,52.8856,52.9332,52.8665,52.9141,14766.0
2023-06-02 14:25:00,55.55,55.56,55.44,55.45,33558.0,52.9046,52.9141,52.7999,52.8094,33558.0
2023-06-02 14:30:00,55.45,55.52,55.44,55.51,10529.0,52.8094,52.876,52.7999,52.8665,10529.0
2023-06-02 14:35:00,55.5,55.55,55.5,55.54,11580.0,52.857,52.9046,52.857,52.8951,11580.0
2023-06-02 14:40:00,55.54,55.57,55.5,55.5,10846.0,52.8951,52.9237,52.857,52.857,10846.0
2023-06-02 14:45:00,55.51,55.54,55.5,55.52,14008.0,52.8665,52.8951,52.857,52.876,14008.0
2023-06-02 14:50:00,55.51,55.55,55.42,55.43,14852.0,52.8665,52.9046,52.7808,52.7903,14852.0
2023-06-02 14:55:00,55.43,55.48,55.41,55.46,28792.0,52.7903,52.8379,52.7713,52.8189,28792.0
2023-06-02 15:00:00,55.48,55.51,55.46,55.48,19056.0,52.8379,52.8665,52.8189,52.8379,19056.0
2023-06-02 15:05:00,55.48,55.51,55.43,55.5,20442.0,52.8379,52.8665,52.7903,52.857,20442.0
2023-06-02 15:10:00,55.52,55.53,55.47,55.51,17061.0,52.876,52.8856,52.8284,52.8665,17061.0
2023-06-02 15:15:00,55.51,55.52,55.41,55.42,33706.0,52.8665,52.876,52.7713,52.7808,33706.0
2023-06-02 15:20:00,55.41,55.44,55.31,55.31,27513.0,52.7713,52.7999,52.676,52.676,27513.0
2023-06-02 15:25:00,55.3,55.36,55.29,55.34,26976.0,52.6665,52.7237,52.657,52.7046,26976.0
2023-06-02 15:30:00,55.34,55.4,55.32,55.39,50574.0,52.7046,52.7618,52.6856,52.7522,50574.0
2023-06-02 15:35:00,55.41,55.42,55.3,55.32,36109.0,52.7713,52.7808,52.6665,52.6856,36109.0
2023-06-02 15:40:00,55.32,55.37,55.31,55.33,38022.0,52.6856,52.7332,52.676,52.6951,38022.0
2023-06-02 15:45:00,55.32,55.32,55.23,55.3,52861.0,52.6856,52.6856,52.5999,52.6665,52861.0
2023-06-02 15:50:00,55.3,55.31,55.22,55.3,83110.0,52.6665,52.676,52.5903,52.6665,83110.0
2023-06-02 15:55:00,55.3,55.3,55.16,55.17,253402.0,52.6665,52.6665,52.5332,52.5427,253402.0
2023-06-05 09:30:00,55.08,55.2,55.01,55.11,45565.0,52.457,52.5713,52.3903,52.4856,45565.0
2023-06-05 09:35:00,55.07,55.14,54.98,54.98,11557.0,52.4475,52.5141,52.3618,52.3618,11557.0
2023-06-05 09:40:00,54.97,55.0,54.81,54.83,16253.0,52.3522,52.3808,52.1999,52.2189,16253.0
2023-06-05 09:45:00,54.83,54.85,54.76,54.76,15251.0,52.2189,52.238,52.1522,52.1522,15251.0
2023-06-05 09:50:00,54.77,54.77,54.69,54.72,3463.0,52.1618,52.1618,52.0856,52.1141,3463.0
2023-06-05 09:55:00,54.73,54.77,54.6,54.65,11571.0,52.1237,52.1618,51.9999,52.0475,11571.0
2023-06-05 10:00:00,54.67,54.91,54.65,54.71,15528.0,52.0665,52.2951,52.0475,52.1046,15528.0
2023-06-05 10:05:00,54.69,54.71,54.48,54.51,10600.0,52.0856,52.1046,51.8856,51.9141,10600.0
2023-06-05 10:10:00,54.5,54.51,54.33,54.4,13238.0,51.9046,51.9141,51.7427,51.8094,13238.0
2023-06-05 10:15:00,54.41,54.52,54.38,54.43,16209.0,51.8189,51.9237,51.7903,51.838,16209.0
2023-06-05 10:20:00,54.4,54.44,54.22,54.28,24762.0,51.8094,51.8475,51.638,51.6951,24762.0
2023-06-05 10:25:00,54.25,54.32,54.21,54.3,19099.0,51.6665,51.7332,51.6284,51.7141,19099.0
2023-06-05 10:30:00,54.32,54.46,54.28,54.46,22954.0,51.7332,51.8665,51.6951,51.8665,22954.0
2023-06-05 10:35:00,54.46,54.57,54.37,54.52,38544.0,51.8665,51.9713,51.7808,51.9237,38544.0
2023-06-05 10:40:00,54.53,54.62,54.5,54.57,17253.0,51.9332,52.0189,51.9046,51.9713,17253.0
2023-06-05 10:45:00,54.56,54.69,54.52,54.67,14510.0,51.9618,52.0856,51.9237,52.0665,14510.0
2023-06-05 10:50:00,54.67,54.67,54.5,54.51,22884.0,52.0665,52.0665,51.9046,51.9141,22884.0
2023-06-05 10:55:00,54.49,54.49,54.27,54.36,15948.0,51.8951,51.8951,51.6856,51.7713,15948.0
2023-06-05 11:00:00,54.37,54.56,54.37,54.42,13433.0,51.7808,51.9618,51.7808,51.8284,13433.0
2023-06-05 11:05:00,54.44,54.51,54.38,54.5,17544.0,51.8475,51.9141,51.7903,51.9046,17544.0
2023-06-05 11:10:00,54.51,54.56,54.46,54.47,18345.0,51.9141,51.9618,51.8665,51.876,18345.0
2023-06-05 11:15:00,54.49,54.52,54.42,54.5,22920.0,51.8951,51.9237,51.8284,51.9046,22920.0
2023-06-05 11:20:00,54.51,54.55,54.48,54.55,16944.0,51.9141,51.9522,51.8856,51.9522,16944.0
2023-06-05 11:25:00,54.54,54.55,54.48,54.5,16285.0,51.9427,51.9522,51.8856,51.9046,16285.0
2023-06-05 11:30:00,54.52,54.56,54.49,54.51,16293.0,51.9237,51.9618,51.8951,51.9141,16293.0
2023-06-05 11:35:00,54.51,54.55,54.49,54.5,17906.0,51.9141,51.9522,51.8951,51.9046,17906.0
2023-06-05 11:40:00,54.5,54.62,54.5,54.62,14387.0,51.9046,52.0189,51.9046,52.0189,14387.0
2023-06-05 11:45:00,54.61,54.64,54.55,54.58,14378.0,52.0094,52.038,51.9522,51.9808,14378.0
2023-06-05 11:50:00,54.58,54.62,54.5,54.5,11311.0,51.9808,52.0189,51.9046,51.9046,11311.0
2023-06-05 11:55:00,54.5,54.56,54.49,54.55,13912.0,51.9046,51.9618,51.8951,51.9522,13912.0
2023-06-05 12:00:00,54.56,54.57,54.5,54.52,12025.0,51.9618,51.9713,51.9046,51.9237,12025.0
2023-06-05 12:05:00,54.52,54.6,54.51,54.6,8996.0,51.9237,51.9999,51.9141,51.9999,8996.0
2023-06-05 12:10:00,54.61,54.69,54.58,54.69,8847.0,52.0094,52.0856,51.9808,52.0856,8847.0
2023-06-05 12:15:00,54.67,54.67,54.58,54.59,11660.0,52.0665,52.0665,51.9808,51.9903,11660.0
2023-06-05 12:20:00,54.6,54.61,54.53,54.61,11661.0,51.9999,52.0094,51.9332,52.0094,11661.0
2023-06-05 12:25:00,54.6,54.61,54.57,54.6,10079.0,51.9999,52.0094,51.9713,51.9999,10079.0
2023-06-05 12:30:00,54.6,54.64,54.59,54.64,21936.0,51.9999,52.038,51.9903,52.038,21936.0
2023-06-05 12:35:00,54.63,54.7,54.6,54.67,13561.0,52.0284,52.0951,51.9999,52.0665,13561.0
2023-06-05 12:40:00,54.67,54.74,54.67,54.71,8320.0,52.0665,52.1332,52.0665,52.1046,8320.0
2023-06-05 12:45:00,54.7,54.75,54.65,54.66,19808.0,52.0951,52.1427,52.0475,52.057,19808.0
2023-06-05 12:50:00,54.65,54.66,54.58,54.58,9072.0,52.0475,52.057,51.9808,51.9808,9072.0
2023-06-05 12:55:00,54.58,54.68,54.57,54.67,8890.0,51.9808,52.076,51.9713,52.0665,8890.0
2023-06-05 13:00:00,54.67,54.68,54.54,54.57,55436.0,52.0665,52.076,51.9427,51.9713,55436.0
2023-06-05 13:05:00,54.56,54.66,54.55,54.64,53380.0,51.9618,52.057,51.9522,52.038,53380.0
2023-06-05 13:10:00,54.66,54.67,54.57,54.58,47571.0,52.057,52.0665,51.9713,51.9808,47571.0
2023-06-05 13:15:00,54.58,54.58,54.48,54.53,17395.0,51.9808,51.9808,51.8856,51.9332,17395.0
2023-06-05 13:20:00,54.52,54.55,54.51,54.54,12150.0,51.9237,51.9522,51.9141,51.9427,12150.0
2023-06-05 13:25:00,54.54,54.54,54.42,54.47,24191.0,51.9427,51.9427,51.8284,51.876,24191.0
2023-06-05 13:30:00,54.46,54.46,54.33,54.35,14169.0,51.8665,51.8665,51.7427,51.7618,14169.0
2023-06-05 13:35:00,54.35,54.43,54.35,54.43,8579.0,51.7618,51.838,51.7618,51.838,8579.0
2023-06-05 13:40:00,54.43,54.45,54.41,54.43,14056.0,51.838,51.857,51.8189,51.838,14056.0
2023-06-05 13:45:00,54.43,54.54,54.43,54.53,15145.0,51.838,51.9427,51.838,51.9332,15145.0
2023-06-05 13:50:00,54.54,54.54,54.49,54.52,9359.0,51.9427,51.9427,51.8951,51.9237,9359.0
2023-06-05 13:55:00,54.52,54.56,54.51,54.53,10402.0,51.9237,51.9618,51.9141,51.9332,10402.0
2023-06-05 14:00:00,54.53,54.57,54.48,54.5,58251.0,51.9332,51.9713,51.8856,51.9046,58251.0
2023-06-05 14:05:00,54.48,54.48,54.36,54.38,12884.0,51.8856,51.8856,51.7713,51.7903,12884.0
2023-06-05 14:10:00,54.38,54.41,54.34,54.38,15414.0,51.7903,51.8189,51.7522,51.7903,15414.0
2023-06-05 14:15:00,54.39,54.4,54.32,54.35,21640.0,51.7999,51.8094,51.7332,51.7618,21640.0
2023-06-05 14:20:00,54.35,54.35,54.31,54.32,15031.0,51.7618,51.7618,51.7237,51.7332,15031.0
2023-06-05 14:25:00,54.32,54.33,54.26,54.31,34840.0,51.7332,51.7427,51.676,51.7237,34840.0
2023-06-05 14:30:00,54.3,54.33,54.16,54.21,60710.0,51.7141,51.7427,51.5808,51.6284,60710.0
2023-06-05 14:35:00,54.21,54.31,54.2,54.23,36259.0,51.6284,51.7237,51.6189,51.6475,36259.0
2023-06-05 14:40:00,54.23,54.34,54.21,54.32,69119.0,51.6475,51.7522,51.6284,51.7332,69119.0
2023-06-05 14:45:00,54.31,54.37,54.24,54.36,21568.0,51.7237,51.7808,51.657,51.7713,21568.0
2023-06-05 14:50:00,54.35,54.42,54.27,54.41,38383.0,51.7618,51.8284,51.6856,51.8189,38383.0
2023-06-05 14:55:00,54.41,54.48,54.4,54.47,13795.0,51.8189,51.8856,51.8094,51.876,13795.0
2023-06-05 15:00:00,54.47,54.47,54.31,54.33,28367.0,51.876,51.876,51.7237,51.7427,28367.0
2023-06-05 15:05:00,54.32,54.39,54.29,54.32,20983.0,51.7332,51.7999,51.7046,51.7332,20983.0
2023-06-05 15:10:00,54.31,54.46,54.3,54.45,23395.0,51.7237,51.8665,51.7141,51.857,23395.0
2023-06-05 15:15:00,54.44,54.46,54.39,54.4,21053.0,51.8475,51.8665,51.7999,51.8094,21053.0
2023-06-05 15:20:00,54.39,54.4,54.34,54.39,11488.0,51.7999,51.8094,51.7522,51.7999,11488.0
2023-06-05 15:25:00,54.39,54.39,54.29,54.3,30983.0,51.7999,51.7999,51.7046,51.7141,30983.0
2023-06-05 15:30:00,54.29,54.34,54.25,54.34,62458.0,51.7046,51.7522,51.6665,51.7522,62458.0
2023-06-05 15:35:00,54.34,54.44,54.33,54.44,25600.0,51.7522,51.8475,51.7427,51.8475,25600.0
2023-06-05 15:40:00,54.45,54.48,54.4,54.41,24540.0,51.857,51.8856,51.8094,51.8189,24540.0
2023-06-05 15:45:00,54.41,54.42,54.31,54.36,85976.0,51.8189,51.8284,51.7237,51.7713,85976.0
2023-06-05 15:50:00,54.36,54.39,54.28,54.29,81592.0,51.7713,51.7999,51.6951,51.7046,81592.0
2023-06-05 15:55:00,54.29,54.3,54.2,54.23,198597.0,51.7046,51.7141,51.6189,51.6475,198597.0
2023-06-06 09:30:00,54.58,54.88,54.53,54.77,75197.0,51.9808,52.2665,51.9332,52.1618,75197.0
2023-06-06 09:35:00,54.88,55.27,54.88,55.14,41645.0,52.2665,52.638,52.2665,52.5141,41645.0
2023-06-06 09:40:00,55.18,55.2,55.04,55.08,36104.0,52.5522,52.5713,52.4189,52.457,36104.0
2023-06-06 09:45:00,55.08,55.19,55.02,55.08,20331.0,52.457,52.5618,52.3999,52.457,20331.0
2023-06-06 09:50:00,55.08,55.24,55.04,55.15,21780.0,52.457,52.6094,52.4189,52.5237,21780.0
2023-06-06 09:55:00,55.15,55.32,55.15,55.29,10257.0,52.5237,52.6856,52.5237,52.657,10257.0
2023-06-06 10:00:00,55.29,55.43,55.24,55.33,17096.0,52.657,52.7903,52.6094,52.6951,17096.0
2023-06-06 10:05:00,55.33,55.51,55.32,55.48,29640.0,52.6951,52.8665,52.6856,52.8379,29640.0
2023-06-06 10:10:00,55.48,55.5,55.4,55.48,21937.0,52.8379,52.857,52.7618,52.8379,21937.0
2023-06-06 10:15:00,55.46,55.56,55.41,55.51,45290.0,52.8189,52.9141,52.7713,52.8665,45290.0
2023-06-06 10:20:00,55.53,55.58,55.48,55.57,24309.0,52.8856,52.9332,52.8379,52.9237,24309.0
2023-06-06 10:25:00,55.57,55.61,55.51,55.59,18020.0,52.9237,52.9618,52.8665,52.9427,18020.0
2023-06-06 10:30:00,55.61,55.64,55.53,55.53,21480.0,52.9618,52.9903,52.8856,52.8856,21480.0
2023-06-06 10:35:00,55.53,55.55,55.43,55.54,14159.0,52.8856,52.9046,52.7903,52.8951,14159.0
2023-06-06 10:40:00,55.54,55.56,55.49,55.54,22589.0,52.8951,52.9141,52.8475,52.8951,22589.0
2023-06-06 10:45:00,55.54,55.69,55.53,55.63,36347.0,52.8951,53.0379,52.8856,52.9808,36347.0
2023-06-06 10:50:00,55.64,55.65,55.55,55.62,13845.0,52.9903,52.9999,52.9046,52.9713,13845.0
2023-06-06 10:55:00,55.62,55.73,55.58,55.73,13275.0,52.9713,53.076,52.9332,53.076,13275.0
2023-06-06 11:00:00,55.73,55.73,55.65,55.69,10444.0,53.076,53.076,52.9999,53.0379,10444.0
2023-06-06 11:05:00,55.72,55.74,55.59,55.63,20738.0,53.0665,53.0856,52.9427,52.9808,20738.0
2023-06-06 11:10:00,55.63,55.65,55.56,55.56,12359.0,52.9808,52.9999,52.9141,52.9141,12359.0
2023-06-06 11:15:00,55.57,55.64,55.54,55.59,10034.0,52.9237,52.9903,52.8951,52.9427,10034.0
2023-06-06 11:20:00,55.6,55.62,55.49,55.5,31707.0,52.9522,52.9713,52.8475,52.857,31707.0
2023-06-06 11:25:00,55.51,55.59,55.44,55.57,15566.0,52.8665,52.9427,52.7999,52.9237,15566.0
2023-06-06 11:30:00,55.59,55.61,55.52,55.52,19180.0,52.9427,52.9618,52.876,52.876,19180.0
2023-06-06 11:35:00,55.53,55.59,55.5,55.58,20228.0,52.8856,52.9427,52.857,52.9332,20228.0
2023-06-06 11:40:00,55.59,55.66,55.54,55.66,14254.0,52.9427,53.0094,52.8951,53.0094,14254.0
2023-06-06 11:45:00,55.67,55.69,55.62,55.69,14720.0,53.0189,53.0379,52.9713,53.0379,14720.0
2023-06-06 11:50:00,55.68,55.69,55.58,55.59,13145.0,53.0284,53.0379,52.9332,52.9427,13145.0
2023-06-06 11:55:00,55.58,55.64,55.56,55.6,15085.0,52.9332,52.9903,52.9141,52.9522,15085.0
2023-06-06 12:00:00,55.61,55.63,55.58,55.63,11749.0,52.9618,52.9808,52.9332,52.9808,11749.0
2023-06-06 12:05:00,55.62,55.64,55.57,55.62,18861.0,52.9713,52.9903,52.9237,52.9713,18861.0
2023-06-06 12:10:00,55.63,55.63,55.55,55.56,13577.0,52.9808,52.9808,52.9046,52.9141,13577.0
2023-06-06 12:15:00,55.57,55.58,55.52,55.55,14113.0,52.9237,52.9332,52.876,52.9046,14113.0
2023-06-06 12:20:00,55.55,55.62,55.54,55.61,16003.0,52.9046,52.9713,52.8951,52.9618,16003.0
2023-06-06 12:25:00,55.61,55.68,55.59,55.6,23158.0,52.9618,53.0284,52.9427,52.9522,23158.0
2023-06-06 12:30:00,55.61,55.62,55.52,55.55,11874.0,52.9618,52.9713,52.876,52.9046,11874.0
2023-06-06 12:35:00,55.56,55.68,55.56,55.63,18487.0,52.9141,53.0284,52.9141,52.9808,18487.0
2023-06-06 12:40:00,55.63,55.66,55.59,55.65,28761.0,52.9808,53.0094,52.9427,52.9999,28761.0
2023-06-06 12:45:00,55.65,55.67,55.59,55.6,14765.0,52.9999,53.0189,52.9427,52.9522,14765.0
2023-06-06 12:50:00,55.61,55.75,55.61,55.64,75160.0,52.9618,53.0951,52.9618,52.9903,75160.0
2023-06-06 12:55:00,55.63,55.7,55.59,55.7,15655.0,52.9808,53.0475,52.9427,53.0475,15655.0
2023-06-06 13:00:00,55.7,55.7,55.6,55.62,12592.0,53.0475,53.0475,52.9522,52.9713,12592.0
2023-06-06 13:05:00,55.61,55.73,55.6,55.71,15990.0,52.9618,53.076,52.9522,53.057,15990.0
2023-06-06 13:10:00,55.7,55.72,55.68,55.71,11661.0,53.0475,53.0665,53.0284,53.057,11661.0
2023-06-06 13:15:00,55.71,55.76,55.65,55.67,22724.0,53.057,53.1046,52.9999,53.0189,22724.0
2023-06-06 13:20:00,55.66,55.66,55.57,55.62,21954.0,53.0094,53.0094,52.9237,52.9713,21954.0
2023-06-06 13:25:00,55.62,55.62,55.5,55.61,17690.0,52.9713,52.9713,52.857,52.9618,17690.0
2023-06-06 13:30:00,55.62,55.62,55.51,55.55,13998.0,52.9713,52.9713,52.8665,52.9046,13998.0
2023-06-06 13:35:00,55.56,55.57,55.51,55.52,19742.0,52.9141,52.9237,52.8665,52.876,19742.0
2023-06-06 13:40:00,55.53,55.53,55.46,55.46,13918.0,52.8856,52.8856,52.8189,52.8189,13918.0
2023-06-06 13:45:00,55.45,55.54,55.44,55.51,22966.0,52.8094,52.8951,52.7999,52.8665,22966.0
2023-06-06 13:50:00,55.52,55.62,55.52,55.62,14720.0,52.876,52.9713,52.876,52.9713,14720.0
2023-06-06 13:55:00,55.61,55.64,55.54,55.64,28779.0,52.9618,52.9903,52.8951,52.9903,28779.0
2023-06-06 14:00:00,55.63,55.63,55.5,55.55,42765.0,52.9808,52.9808,52.857,52.9046,42765.0
2023-06-06 14:05:00,55.56,55.57,55.51,55.57,18947.0,52.9141,52.9237,52.8665,52.9237,18947.0
2023-06-06 14:10:00,55.57,55.72,55.56,55.7,42231.0,52.9237,53.0665,52.9141,53.0475,42231.0
2023-06-06 14:15:00,55.71,55.76,55.65,55.75,55304.0,53.057,53.1046,52.9999,53.0951,55304.0
2023-06-06 14:20:00,55.75,55.84,55.73,55.83,32602.0,53.0951,53.1808,53.076,53.1713,32602.0
2023-06-06 14:25:00,55.83,55.84,55.78,55.84,25564.0,53.1713,53.1808,53.1237,53.1808,25564.0
2023-06-06 14:30:00,55.84,55.9,55.81,55.86,48514.0,53.1808,53.2379,53.1522,53.1999,48514.0
2023-06-06 14:35:00,55.85,55.97,55.84,55.93,52282.0,53.1903,53.3046,53.1808,53.2665,52282.0
2023-06-06 14:40:00,55.93,55.98,55.88,55.95,40980.0,53.2665,53.3141,53.2189,53.2856,40980.0
2023-06-06 14:45:00,55.95,55.95,55.83,55.86,33189.0,53.2856,53.2856,53.1713,53.1999,33189.0
2023-06-06 14:50:00,55.87,55.89,55.84,55.85,32618.0,53.2094,53.2284,53.1808,53.1903,32618.0
2023-06-06 14:55:00,55.86,55.93,55.85,55.91,32693.0,53.1999,53.2665,53.1903,53.2475,32693.0
2023-06-06 15:00:00,55.93,55.95,55.84,55.87,33842.0,53.2665,53.2856,53.1808,53.2094,33842.0
2023-06-06 15:05:00,55.86,55.89,55.82,55.89,29331.0,53.1999,53.2284,53.1618,53.2284,29331.0
2023-06-06 15:10:00,55.88,55.93,55.86,55.91,30352.0,53.2189,53.2665,53.1999,53.2475,30352.0
2023-06-06 15:15:00,55.91,55.96,55.9,55.96,38954.0,53.2475,53.2951,53.2379,53.2951,38954.0
2023-06-06 15:20:00,55.97,56.03,55.95,55.98,45240.0,53.3046,53.3618,53.2856,53.3141,45240.0
2023-06-06 15:25:00,55.98,56.0,55.88,55.92,33239.0,53.3141,53.3332,53.2189,53.257,33239.0
2023-06-06 15:30:00,55.92,55.97,55.91,55.97,49300.0,53.257,53.3046,53.2475,53.3046,49300.0
2023-06-06 15:35:00,55.96,56.0,55.89,55.91,67813.0,53.2951,53.3332,53.2284,53.2475,67813.0
2023-06-06 15:40:00,55.91,55.96,55.85,55.93,49420.0,53.2475,53.2951,53.1903,53.2665,49420.0
2023-06-06 15:45:00,55.92,55.92,55.79,55.87,82680.0,53.257,53.257,53.1332,53.2094,82680.0
2023-06-06 15:50:00,55.88,56.06,55.87,56.0,156296.0,53.2189,53.3903,53.2094,53.3332,156296.0
2023-06-06 15:55:00,56.0,56.12,55.93,55.93,310339.0,53.3332,53.4475,53.2665,53.2665,310339.0
2023-06-07 09:30:00,56.19,56.19,55.74,55.78,50206.0,53.5141,53.5141,53.0856,53.1237,50206.0
2023-06-07 09:35:00,55.8,55.94,55.52,55.94,18670.0,53.1427,53.276,52.876,53.276,18670.0
2023-06-07 09:40:00,55.94,55.96,55.62,55.78,19704.0,53.276,53.2951,52.9713,53.1237,19704.0
2023-06-07 09:45:00,55.75,55.9,55.68,55.7,31940.0,53.0951,53.2379,53.0284,53.0475,31940.0
2023-06-07 09:50:00,55.7,55.73,55.6,55.71,18542.0,53.0475,53.076,52.9522,53.057,18542.0
2023-06-07 09:55:00,55.73,55.79,55.7,55.77,11368.0,53.076,53.1332,53.0475,53.1141,11368.0
2023-06-07 10:00:00,55.78,56.01,55.73,55.89,41917.0,53.1237,53.3427,53.076,53.2284,41917.0
2023-06-07 10:05:00,55.9,55.95,55.72,55.83,17304.0,53.2379,53.2856,53.0665,53.1713,17304.0
2023-06-07 10:10:00,55.86,56.07,55.86,56.04,43194.0,53.1999,53.3999,53.1999,53.3713,43194.0
2023-06-07 10:15:00,56.04,56.14,56.02,56.06,33016.0,53.3713,53.4665,53.3522,53.3903,33016.0
2023-06-07 10:20:00,56.06,56.32,56.04,56.24,37567.0,53.3903,53.6379,53.3713,53.5618,37567.0
2023-06-07 10:25:00,56.23,56.35,56.22,56.33,24522.0,53.5522,53.6665,53.5427,53.6475,24522.0
2023-06-07 10:30:00,56.33,56.37,56.3,56.32,20343.0,53.6475,53.6856,53.6189,53.6379,20343.0
2023-06-07 10:35:00,56.31,56.34,56.29,56.34,22970.0,53.6284,53.657,53.6094,53.657,22970.0
2023-06-07 10:40:00,56.33,56.45,56.28,56.36,19803.0,53.6475,53.7618,53.5999,53.676,19803.0
2023-06-07 10:45:00,56.35,56.57,56.33,56.49,40689.0,53.6665,53.876,53.6475,53.7999,40689.0
2023-06-07 10:50:00,56.47,56.59,56.37,56.59,19563.0,53.7808,53.8951,53.6856,53.8951,19563.0
2023-06-07 10:55:00,56.59,56.65,56.53,56.63,26641.0,53.8951,53.9522,53.8379,53.9332,26641.0
2023-06-07 11:00:00,56.61,56.76,56.61,56.69,41066.0,53.9141,54.057,53.9141,53.9903,41066.0
2023-06-07 11:05:00,56.68,56.69,56.58,56.66,30788.0,53.9808,53.9903,53.8856,53.9618,30788.0
2023-06-07 11:10:00,56.66,56.7,56.62,56.68,19704.0,53.9618,53.9999,53.9237,53.9808,19704.0
2023-06-07 11:15:00,56.67,56.71,56.62,56.67,11510.0,53.9713,54.0094,53.9237,53.9713,11510.0
2023-06-07 11:20:00,56.66,56.67,56.61,56.64,12415.0,53.9618,53.9713,53.9141,53.9427,12415.0
2023-06-07 11:25:00,56.63,56.7,56.62,56.67,15144.0,53.9332,53.9999,53.9237,53.9713,15144.0
2023-06-07 11:30:00,56.67,56.83,56.63,56.79,35451.0,53.9713,54.1237,53.9332,54.0856,35451.0
2023-06-07 11:35:00,56.78,56.81,56.57,56.63,110461.0,54.076,54.1046,53.876,53.9332,110461.0
2023-06-07 11:40:00,56.62,56.65,56.46,56.46,22189.0,53.9237,53.9522,53.7713,53.7713,22189.0
2023-06-07 11:45:00,56.46,56.56,56.46,56.53,19004.0,53.7713,53.8665,53.7713,53.8379,19004.0
2023-06-07 11:50:00,56.54,56.56,56.43,56.49,14819.0,53.8475,53.8665,53.7427,53.7999,14819.0
2023-06-07 11:55:00,56.48,56.48,56.38,56.43,9494.0,53.7903,53.7903,53.6951,53.7427,9494.0
2023-06-07 12:00:00,56.44,56.58,56.42,56.57,12018.0,53.7522,53.8856,53.7332,53.876,12018.0
2023-06-07 12:05:00,56.56,56.6,56.52,56.53,20920.0,53.8665,53.9046,53.8284,53.8379,20920.0
2023-06-07 12:10:00,56.53,56.55,56.48,56.52,24058.0,53.8379,53.857,53.7903,53.8284,24058.0
2023-06-07 12:15:00,56.52,56.73,56.51,56.71,42614.0,53.8284,54.0284,53.8189,54.0094,42614.0
2023-06-07 12:20:00,56.71,56.74,56.64,56.64,47813.0,54.0094,54.0379,53.9427,53.9427,47813.0
2023-06-07 12:25:00,56.65,56.75,56.65,56.7,21477.0,53.9522,54.0475,53.9522,53.9999,21477.0
2023-06-07 12:30:00,56.7,56.74,56.65,56.72,20403.0,53.9999,54.0379,53.9522,54.0189,20403.0
2023-06-07 12:35:00,56.72,56.77,56.72,56.76,12453.0,54.0189,54.0665,54.0189,54.057,12453.0
2023-06-07 12:40:00,56.75,56.88,56.74,56.8,133132.0,54.0475,54.1713,54.0379,54.0951,133132.0
2023-06-07 12:45:00,56.8,56.82,56.72,56.78,14156.0,54.0951,54.1141,54.0189,54.076,14156.0
2023-06-07 12:50:00,56.77,56.81,56.69,56.7,16945.0,54.0665,54.1046,53.9903,53.9999,16945.0
2023-06-07 12:55:00,56.7,56.82,56.68,56.82,12152.0,53.9999,54.1141,53.9808,54.1141,12152.0
2023-06-07 13:00:00,56.82,56.87,56.8,56.8,11648.0,54.1141,54.1618,54.0951,54.0951,11648.0
2023-06-07 13:05:00,56.8,56.87,56.77,56.86,20773.0,54.0951,54.1618,54.0665,54.1522,20773.0
2023-06-07 13:10:00,56.86,56.89,56.78,56.83,17396.0,54.1522,54.1808,54.076,54.1237,17396.0
2023-06-07 13:15:00,56.83,56.89,56.81,56.82,14955.0,54.1237,54.1808,54.1046,54.1141,14955.0
2023-06-07 13:20:00,56.81,56.83,56.77,56.78,9687.0,54.1046,54.1237,54.0665,54.076,9687.0
2023-06-07 13:25:00,56.78,56.87,56.78,56.82,14938.0,54.076,54.1618,54.076,54.1141,14938.0
2023-06-07 13:30:00,56.8,56.82,56.7,56.73,33277.0,54.0951,54.1141,53.9999,54.0284,33277.0
2023-06-07 13:35:00,56.74,56.75,56.7,56.71,13390.0,54.0379,54.0475,53.9999,54.0094,13390.0
2023-06-07 13:40:00,56.71,56.73,56.67,56.73,9344.0,54.0094,54.0284,53.9713,54.0284,9344.0
2023-06-07 13:45:00,56.73,56.77,56.67,56.71,14287.0,54.0284,54.0665,53.9713,54.0094,14287.0
2023-06-07 13:50:00,56.7,56.73,56.67,56.71,12537.0,53.9999,54.0284,53.9713,54.0094,12537.0
2023-06-07 13:55:00,56.7,56.75,56.7,56.73,8667.0,53.9999,54.0475,53.9999,54.0284,8667.0
2023-06-07 14:00:00,56.73,56.81,56.71,56.78,17245.0,54.0284,54.1046,54.0094,54.076,17245.0
2023-06-07 14:05:00,56.78,56.82,56.77,56.81,18631.0,54.076,54.1141,54.0665,54.1046,18631.0
2023-06-07 14:10:00,56.81,56.81,56.72,56.77,18181.0,54.1046,54.1046,54.0189,54.0665,18181.0
2023-06-07 14:15:00,56.76,56.91,56.75,56.85,37614.0,54.057,54.1999,54.0475,54.1427,37614.0
2023-06-07 14:20:00,56.86,56.96,56.85,56.95,18711.0,54.1522,54.2475,54.1427,54.2379,18711.0
2023-06-07 14:25:00,56.95,56.97,56.88,56.91,21660.0,54.2379,54.257,54.1713,54.1999,21660.0
2023-06-07 14:30:00,56.91,56.92,56.87,56.91,19053.0,54.1999,54.2094,54.1618,54.1999,19053.0
2023-06-07 14:35:00,56.91,56.92,56.78,56.81,24725.0,54.1999,54.2094,54.076,54.1046,24725.0
2023-06-07 14:40:00,56.8,56.84,56.78,56.81,13486.0,54.0951,54.1332,54.076,54.1046,13486.0
2023-06-07 14:45:00,56.81,56.85,56.78,56.81,15326.0,54.1046,54.1427,54.076,54.1046,15326.0
2023-06-07 14:50:00,56.8,56.84,56.77,56.83,28173.0,54.0951,54.1332,54.0665,54.1237,28173.0
2023-06-07 14:55:00,56.84,56.88,56.83,56.88,11916.0,54.1332,54.1713,54.1237,54.1713,11916.0
2023-06-07 15:00:00,56.87,56.92,56.81,56.89,24870.0,54.1618,54.2094,54.1046,54.1808,24870.0
2023-06-07 15:05:00,56.89,56.93,56.84,56.85,13264.0,54.1808,54.2189,54.1332,54.1427,13264.0
2023-06-07 15:10:00,56.87,56.88,56.81,56.83,26908.0,54.1618,54.1713,54.1046,54.1237,26908.0
2023-06-07 15:15:00,56.84,56.89,56.82,56.83,14721.0,54.1332,54.1808,54.1141,54.1237,14721.0
2023-06-07 15:20:00,56.83,56.9,56.82,56.89,27223.0,54.1237,54.1903,54.1141,54.1808,27223.0
2023-06-07 15:25:00,56.89,56.92,56.83,56.87,29536.0,54.1808,54.2094,54.1237,54.1618,29536.0
2023-06-07 15:30:00,56.87,56.9,56.84,56.87,67178.0,54.1618,54.1903,54.1332,54.1618,67178.0
2023-06-07 15:35:00,56.88,56.92,56.84,56.89,36431.0,54.1713,54.2094,54.1332,54.1808,36431.0
2023-06-07 15:40:00,56.9,57.0,56.86,56.98,51231.0,54.1903,54.2856,54.1522,54.2665,51231.0
2023-06-07 15:45:00,56.98,57.01,56.87,56.88,78581.0,54.2665,54.2951,54.1618,54.1713,78581.0
2023-06-07 15:50:00,56.89,56.93,56.77,56.78,94346.0,54.1808,54.2189,54.0665,54.076,94346.0
2023-06-07 15:55:00,56.78,56.79,56.69,56.74,190656.0,54.076,54.0856,53.9903,54.0379,190656.0
2023-06-08 09:30:00,56.56,56.98,56.48,56.94,57936.0,53.8665,54.2665,53.7903,54.2284,57936.0
2023-06-08 09:35:00,56.95,57.06,56.73,56.75,36415.0,54.2379,54.3427,54.0284,54.0475,36415.0
2023-06-08 09:40:00,56.76,56.86,56.67,56.72,45287.0,54.057,54.1522,53.9713,54.0189,45287.0
2023-06-08 09:45:00,56.73,56.82,56.66,56.8,39842.0,54.0284,54.1141,53.9618,54.0951,39842.0
2023-06-08 09:50:00,56.83,56.92,56.74,56.92,24979.0,54.1237,54.2094,54.0379,54.2094,24979.0
2023-06-08 09:55:00,56.9,56.96,56.83,56.93,44983.0,54.1903,54.2475,54.1237,54.2189,44983.0
2023-06-08 10:00:00,56.91,56.97,56.76,56.76,32234.0,54.1999,54.257,54.057,54.057,32234.0
2023-06-08 10:05:00,56.74,56.81,56.65,56.77,19089.0,54.0379,54.1046,53.9522,54.0665,19089.0
2023-06-08 10:10:00,56.78,56.81,56.67,56.81,17204.0,54.076,54.1046,53.9713,54.1046,17204.0
2023-06-08 10:15:00,56.81,56.85,56.78,56.83,19430.0,54.1046,54.1427,54.076,54.1237,19430.0
2023-06-08 10:20:00,56.83,56.84,56.76,56.76,10357.0,54.1237,54.1332,54.057,54.057,10357.0
2023-06-08 10:25:00,56.75,56.77,56.63,56.77,35132.0,54.0475,54.0665,53.9332,54.0665,35132.0
2023-06-08 10:30:00,56.81,56.85,56.65,56.65,41148.0,54.1046,54.1427,53.9522,53.9522,41148.0
2023-06-08 10:35:00,56.65,56.78,56.58,56.72,50686.0,53.9522,54.076,53.8856,54.0189,50686.0
2023-06-08 10:40:00,56.71,56.73,56.62,56.64,10928.0,54.0094,54.0284,53.9237,53.9427,10928.0
2023-06-08 10:45:00,56.65,56.67,56.49,56.54,9973.0,53.9522,53.9713,53.7999,53.8475,9973.0
2023-06-08 10:50:00,56.54,56.56,56.5,56.53,11557.0,53.8475,53.8665,53.8094,53.8379,11557.0
2023-06-08 10:55:00,56.51,56.53,56.46,56.51,14352.0,53.8189,53.8379,53.7713,53.8189,14352.0
2023-06-08 11:00:00,56.52,56.52,56.32,56.33,20760.0,53.8284,53.8284,53.6379,53.6475,20760.0
2023-06-08 11:05:00,56.34,56.34,56.15,56.16,23017.0,53.657,53.657,53.476,53.4856,23017.0
2023-06-08 11:10:00,56.15,56.28,56.12,56.23,17279.0,53.476,53.5999,53.4475,53.5522,17279.0
2023-06-08 11:15:00,56.23,56.36,56.22,56.36,37245.0,53.5522,53.676,53.5427,53.676,37245.0
2023-06-08 11:20:00,56.36,56.48,56.35,56.46,20071.0,53.676,53.7903,53.6665,53.7713,20071.0
2023-06-08 11:25:00,56.47,56.49,56.41,56.44,9985.0,53.7808,53.7999,53.7237,53.7522,9985.0
2023-06-08 11:30:00,56.43,56.47,56.39,56.4,7758.0,53.7427,53.7808,53.7046,53.7141,7758.0
2023-06-08 11:35:00,56.39,56.41,56.34,56.4,12848.0,53.7046,53.7237,53.657,53.7141,12848.0
2023-06-08 11:40:00,56.41,56.44,56.4,56.41,30482.0,53.7237,53.7522,53.7141,53.7237,30482.0
2023-06-08 11:45:00,56.41,56.41,56.3,56.31,13276.0,53.7237,53.7237,53.6189,53.6284,13276.0
2023-06-08 11:50:00,56.3,56.33,56.26,56.31,19365.0,53.6189,53.6475,53.5808,53.6284,19365.0
2023-06-08 11:55:00,56.31,56.36,56.31,56.32,16269.0,53.6284,53.676,53.6284,53.6379,16269.0
2023-06-08 12:00:00,56.32,56.35,56.3,56.33,29376.0,53.6379,53.6665,53.6189,53.6475,29376.0
2023-06-08 12:05:00,56.33,56.45,56.33,56.4,20266.0,53.6475,53.7618,53.6475,53.7141,20266.0
2023-06-08 12:10:00,56.39,56.4,56.27,56.29,7248.0,53.7046,53.7141,53.5903,53.6094,7248.0
2023-06-08 12:15:00,56.27,56.34,56.25,56.33,11348.0,53.5903,53.657,53.5713,53.6475,11348.0
2023-06-08 12:20:00,56.33,56.34,56.3,56.33,13853.0,53.6475,53.657,53.6189,53.6475,13853.0
2023-06-08 12:25:00,56.34,56.49,56.33,56.49,13325.0,53.657,53.7999,53.6475,53.7999,13325.0
2023-06-08 12:30:00,56.49,56.5,56.41,56.42,18145.0,53.7999,53.8094,53.7237,53.7332,18145.0
2023-06-08 12:35:00,56.42,56.5,56.4,56.46,16003.0,53.7332,53.8094,53.7141,53.7713,16003.0
2023-06-08 12:40:00,56.45,56.49,56.44,56.48,10472.0,53.7618,53.7999,53.7522,53.7903,10472.0
2023-06-08 12:45:00,56.47,56.49,56.42,56.43,15351.0,53.7808,53.7999,53.7332,53.7427,15351.0
2023-06-08 12:50:00,56.43,56.5,56.41,56.5,20167.0,53.7427,53.8094,53.7237,53.8094,20167.0
2023-06-08 12:55:00,56.5,56.52,56.44,56.44,10174.0,53.8094,53.8284,53.7522,53.7522,10174.0
2023-06-08 13:00:00,56.44,56.47,56.43,56.45,11461.0,53.7522,53.7808,53.7427,53.7618,11461.0
2023-06-08 13:05:00,56.45,56.5,56.43,56.45,16705.0,53.7618,53.8094,53.7427,53.7618,16705.0
2023-06-08 13:10:00,56.44,56.48,56.44,56.46,8984.0,53.7522,53.7903,53.7522,53.7713,8984.0
2023-06-08 13:15:00,56.44,56.58,56.44,56.58,14057.0,53.7522,53.8856,53.7522,53.8856,14057.0
2023-06-08 13:20:00,56.57,56.58,56.52,56.53,22650.0,53.876,53.8856,53.8284,53.8379,22650.0
2023-06-08 13:25:00,56.53,56.55,56.5,56.54,6569.0,53.8379,53.857,53.8094,53.8475,6569.0
2023-06-08 13:30:00,56.54,56.65,56.54,56.61,17460.0,53.8475,53.9522,53.8475,53.9141,17460.0
2023-06-08 13:35:00,56.6,56.62,56.5,56.52,15167.0,53.9046,53.9237,53.8094,53.8284,15167.0
2023-06-08 13:40:00,56.52,56.54,56.5,56.5,7001.0,53.8284,53.8475,53.8094,53.8094,7001.0
2023-06-08 13:45:00,56.49,56.49,56.44,56.47,8474.0,53.7999,53.7999,53.7522,53.7808,8474.0
2023-06-08 13:50:00,56.46,56.62,56.45,56.61,47150.0,53.7713,53.9237,53.7618,53.9141,47150.0
2023-06-08 13:55:00,56.62,56.65,56.57,56.65,9314.0,53.9237,53.9522,53.876,53.9522,9314.0
2023-06-08 14:00:00,56.65,56.68,56.63,56.68,9103.0,53.9522,53.9808,53.9332,53.9808,9103.0
2023-06-08 14:05:00,56.68,56.77,56.67,56.73,24016.0,53.9808,54.0665,53.9713,54.0284,24016.0
2023-06-08 14:10:00,56.74,56.74,56.66,56.66,15571.0,54.0379,54.0379,53.9618,53.9618,15571.0
2023-06-08 14:15:00,56.66,56.72,56.64,56.69,7964.0,53.9618,54.0189,53.9427,53.9903,7964.0
2023-06-08 14:20:00,56.69,56.7,56.66,56.68,8217.0,53.9903,53.9999,53.9618,53.9808,8217.0
2023-06-08 14:25:00,56.69,56.76,56.68,56.73,13241.0,53.9903,54.057,53.9808,54.0284,13241.0
2023-06-08 14:30:00,56.73,56.74,56.69,56.73,7806.0,54.0284,54.0379,53.9903,54.0284,7806.0
2023-06-08 14:35:00,56.73,56.79,56.71,56.74,23081.0,54.0284,54.0856,54.0094,54.0379,23081.0
2023-06-08 14:40:00,56.74,56.75,56.71,56.72,9070.0,54.0379,54.0475,54.0094,54.0189,9070.0
2023-06-08 14:45:00,56.73,56.76,56.71,56.73,9389.0,54.0284,54.057,54.0094,54.0284,9389.0
2023-06-08 14:50:00,56.72,56.75,56.7,56.73,7181.0,54.0189,54.0475,53.9999,54.0284,7181.0
2023-06-08 14:55:00,56.72,56.74,56.71,56.73,5662.0,54.0189,54.0379,54.0094,54.0284,5662.0
2023-06-08 15:00:00,56.73,56.75,56.71,56.73,16848.0,54.0284,54.0475,54.0094,54.0284,16848.0
2023-06-08 15:05:00,56.72,56.75,56.69,56.73,11063.0,54.0189,54.0475,53.9903,54.0284,11063.0
2023-06-08 15:10:00,56.73,56.74,56.64,56.66,14017.0,54.0284,54.0379,53.9427,53.9618,14017.0
2023-06-08 15:15:00,56.67,56.68,56.58,56.59,21156.0,53.9713,53.9808,53.8856,53.8951,21156.0
2023-06-08 15:20:00,56.59,56.67,56.56,56.66,19291.0,53.8951,53.9713,53.8665,53.9618,19291.0
2023-06-08 15:25:00,56.67,56.68,56.63,56.65,14541.0,53.9713,53.9808,53.9332,53.9522,14541.0
2023-06-08 15:30:00,56.64,56.64,56.52,56.55,24495.0,53.9427,53.9427,53.8284,53.857,24495.0
2023-06-08 15:35:00,56.55,56.62,56.53,56.59,16154.0,53.857,53.9237,53.8379,53.8951,16154.0
2023-06-08 15:40:00,56.58,56.63,56.56,56.6,27724.0,53.8856,53.9332,53.8665,53.9046,27724.0
2023-06-08 15:45:00,56.6,56.67,56.59,56.67,30772.0,53.9046,53.9713,53.8951,53.9713,30772.0
2023-06-08 15:50:00,56.67,56.74,56.63,56.64,86278.0,53.9713,54.0379,53.9332,53.9427,86278.0
2023-06-08 15:55:00,56.64,56.66,56.61,56.63,178886.0,53.9427,53.9618,53.9141,53.9332,178886.0
2023-06-09 09:30:00,56.35,56.62,56.24,56.3,45637.0,53.6665,53.9237,53.5618,53.6189,45637.0
2023-06-09 09:35:00,56.26,56.43,56.19,56.41,18802.0,53.5808,53.7427,53.5141,53.7237,18802.0
2023-06-09 09:40:00,56.41,56.71,56.41,56.64,20824.0,53.7237,54.0094,53.7237,53.9427,20824.0
2023-06-09 09:45:00,56.63,56.65,56.42,56.47,33232.0,53.9332,53.9522,53.7332,53.7808,33232.0
2023-06-09 09:50:00,56.47,56.52,56.34,56.46,32350.0,53.7808,53.8284,53.657,53.7713,32350.0
2023-06-09 09:55:00,56.47,56.58,56.45,56.5,48795.0,53.7808,53.8856,53.7618,53.8094,48795.0
2023-06-09 10:00:00,56.51,56.59,56.47,56.56,16674.0,53.8189,53.8951,53.7808,53.8665,16674.0
2023-06-09 10:05:00,56.56,56.61,56.49,56.6,15689.0,53.8665,53.9141,53.7999,53.9046,15689.0
2023-06-09 10:10:00,56.62,56.66,56.55,56.57,16193.0,53.9237,53.9618,53.857,53.876,16193.0
2023-06-09 10:15:00,56.57,56.65,56.57,56.63,12269.0,53.876,53.9522,53.876,53.9332,12269.0
2023-06-09 10:20:00,56.63,56.63,56.47,56.51,70867.0,53.9332,53.9332,53.7808,53.8189,70867.0
2023-06-09 10:25:00,56.5,56.55,56.39,56.54,12723.0,53.8094,53.857,53.7046,53.8475,12723.0
2023-06-09 10:30:00,56.53,56.57,56.46,56.51,23661.0,53.8379,53.876,53.7713,53.8189,23661.0
2023-06-09 10:35:00,56.51,56.57,56.46,56.52,21647.0,53.8189,53.876,53.7713,53.8284,21647.0
2023-06-09 10:40:00,56.51,56.64,56.48,56.61,15180.0,53.8189,53.9427,53.7903,53.9141,15180.0
2023-06-09 10:45:00,56.58,56.73,56.56,56.67,16486.0,53.8856,54.0284,53.8665,53.9713,16486.0
2023-06-09 10:50:00,56.65,56.66,56.55,56.62,42224.0,53.9522,53.9618,53.857,53.9237,42224.0
2023-06-09 10:55:00,56.63,56.7,56.56,56.61,22210.0,53.9332,53.9999,53.8665,53.9141,22210.0
2023-06-09 11:00:00,56.59,56.62,56.55,56.57,13056.0,53.8951,53.9237,53.857,53.876,13056.0
2023-06-09 11:05:00,56.57,56.57,56.48,56.49,9034.0,53.876,53.876,53.7903,53.7999,9034.0
2023-06-09 11:10:00,56.49,56.49,56.39,56.43,11182.0,53.7999,53.7999,53.7046,53.7427,11182.0
2023-06-09 11:15:00,56.41,56.49,56.41,56.48,10681.0,53.7237,53.7999,53.7237,53.7903,10681.0
2023-06-09 11:20:00,56.47,56.48,56.41,56.41,15632.0,53.7808,53.7903,53.7237,53.7237,15632.0
2023-06-09 11:25:00,56.4,56.44,56.3,56.44,22325.0,53.7141,53.7522,53.6189,53.7522,22325.0
2023-06-09 11:30:00,56.43,56.43,56.3,56.37,25599.0,53.7427,53.7427,53.6189,53.6856,25599.0
2023-06-09 11:35:00,56.39,56.42,56.33,56.35,14415.0,53.7046,53.7332,53.6475,53.6665,14415.0
2023-06-09 11:40:00,56.35,56.38,56.31,56.32,16278.0,53.6665,53.6951,53.6284,53.6379,16278.0
2023-06-09 11:45:00,56.32,56.37,56.29,56.31,29634.0,53.6379,53.6856,53.6094,53.6284,29634.0
2023-06-09 11:50:00,56.32,56.33,56.26,56.26,9907.0,53.6379,53.6475,53.5808,53.5808,9907.0
2023-06-09 11:55:00,56.26,56.26,56.19,56.21,9616.0,53.5808,53.5808,53.5141,53.5332,9616.0
2023-06-09 12:00:00,56.21,56.29,56.19,56.24,18360.0,53.5332,53.6094,53.5141,53.5618,18360.0
2023-06-09 12:05:00,56.24,56.29,56.22,56.23,12733.0,53.5618,53.6094,53.5427,53.5522,12733.0
2023-06-09 12:10:00,56.23,56.3,56.23,56.3,8905.0,53.5522,53.6189,53.5522,53.6189,8905.0
2023-06-09 12:15:00,56.28,56.32,56.28,56.3,10809.0,53.5999,53.6379,53.5999,53.6189,10809.0
2023-06-09 12:20:00,56.3,56.4,56.3,56.39,40631.0,53.6189,53.7141,53.6189,53.7046,40631.0
2023-06-09 12:25:00,56.39,56.4,56.33,56.38,9626.0,53.7046,53.7141,53.6475,53.6951,9626.0
2023-06-09 12:30:00,56.37,56.41,56.36,56.4,8419.0,53.6856,53.7237,53.676,53.7141,8419.0
2023-06-09 12:35:00,56.4,56.4,56.28,56.36,20276.0,53.7141,53.7141,53.5999,53.676,20276.0
2023-06-09 12:40:00,56.36,56.38,56.32,56.38,20151.0,53.676,53.6951,53.6379,53.6951,20151.0
2023-06-09 12:45:00,56.39,56.45,56.38,56.44,17987.0,53.7046,53.7618,53.6951,53.7522,17987.0
2023-06-09 12:50:00,56.44,56.48,56.4,56.48,16391.0,53.7522,53.7903,53.7141,53.7903,16391.0
2023-06-09 12:55:00,56.48,56.58,56.48,56.57,20410.0,53.7903,53.8856,53.7903,53.876,20410.0
2023-06-09 13:00:00,56.57,56.57,56.5,56.51,11258.0,53.876,53.876,53.8094,53.8189,11258.0
2023-06-09 13:05:00,56.5,56.59,56.5,56.58,17002.0,53.8094,53.8951,53.8094,53.8856,17002.0
2023-06-09 13:10:00,56.58,56.58,56.49,56.52,9546.0,53.8856,53.8856,53.7999,53.8284,9546.0
2023-06-09 13:15:00,56.52,56.54,56.49,56.52,19623.0,53.8284,53.8475,53.7999,53.8284,19623.0
2023-06-09 13:20:00,56.52,56.53,56.5,56.53,9847.0,53.8284,53.8379,53.8094,53.8379,9847.0
2023-06-09 13:25:00,56.52,56.59,56.49,56.58,23223.0,53.8284,53.8951,53.7999,53.8856,23223.0
2023-06-09 13:30:00,56.58,56.6,56.56,56.59,10045.0,53.8856,53.9046,53.8665,53.8951,10045.0
2023-06-09 13:35:00,56.59,56.59,56.56,56.57,15755.0,53.8951,53.8951,53.8665,53.876,15755.0
2023-06-09 13:40:00,56.57,56.59,56.55,56.57,17996.0,53.876,53.8951,53.857,53.876,17996.0
2023-06-09 13:45:00,56.58,56.58,56.49,56.52,29916.0,53.8856,53.8856,53.7999,53.8284,29916.0
2023-06-09 13:50:00,56.52,56.57,56.52,56.55,23916.0,53.8284,53.876,53.8284,53.857,23916.0
2023-06-09 13:55:00,56.55,56.65,56.55,56.65,20041.0,53.857,53.9522,53.857,53.9522,20041.0
2023-06-09 14:00:00,56.65,56.65,56.59,56.61,16735.0,53.9522,53.9522,53.8951,53.9141,16735.0
2023-06-09 14:05:00,56.61,56.64,56.6,56.61,17488.0,53.9141,53.9427,53.9046,53.9141,17488.0
2023-06-09 14:10:00,56.61,56.68,56.6,56.66,14945.0,53.9141,53.9808,53.9046,53.9618,14945.0
2023-06-09 14:15:00,56.65,56.67,56.61,56.66,19963.0,53.9522,53.9713,53.9141,53.9618,19963.0
2023-06-09 14:20:00,56.67,56.69,56.66,56.68,15034.0,53.9713,53.9903,53.9618,53.9808,15034.0
2023-06-09 14:25:00,56.69,56.69,56.59,56.64,25556.0,53.9903,53.9903,53.8951,53.9427,25556.0
2023-06-09 14:30:00,56.64,56.66,56.6,56.63,21263.0,53.9427,53.9618,53.9046,53.9332,21263.0
2023-06-09 14:35:00,56.63,56.66,56.62,56.63,13413.0,53.9332,53.9618,53.9237,53.9332,13413.0
2023-06-09 14:40:00,56.62,56.66,56.61,56.65,21825.0,53.9237,53.9618,53.9141,53.9522,21825.0
2023-06-09 14:45:00,56.66,56.68,56.65,56.65,17437.0,53.9618,53.9808,53.9522,53.9522,17437.0
2023-06-09 14:50:00,56.65,56.69,56.64,56.69,27923.0,53.9522,53.9903,53.9427,53.9903,27923.0
2023-06-09 14:55:00,56.69,56.74,56.68,56.73,16854.0,53.9903,54.0379,53.9808,54.0284,16854.0
2023-06-09 15:00:00,56.73,56.79,56.72,56.74,16193.0,54.0284,54.0856,54.0189,54.0379,16193.0
2023-06-09 15:05:00,56.74,56.76,56.66,56.75,48219.0,54.0379,54.057,53.9618,54.0475,48219.0
2023-06-09 15:10:00,56.76,56.85,56.75,56.82,43521.0,54.057,54.1427,54.0475,54.1141,43521.0
2023-06-09 15:15:00,56.83,56.88,56.82,56.84,50450.0,54.1237,54.1713,54.1141,54.1332,50450.0
2023-06-09 15:20:00,56.84,56.85,56.76,56.78,23408.0,54.1332,54.1427,54.057,54.076,23408.0
2023-06-09 15:25:00,56.78,56.84,56.77,56.81,35799.0,54.076,54.1332,54.0665,54.1046,35799.0
2023-06-09 15:30:00,56.8,56.83,56.79,56.82,28191.0,54.0951,54.1237,54.0856,54.1141,28191.0
2023-06-09 15:35:00,56.82,56.87,56.8,56.87,111160.0,54.1141,54.1618,54.0951,54.1618,111160.0
2023-06-09 15:40:00,56.86,56.86,56.82,56.83,36358.0,54.1522,54.1522,54.1141,54.1237,36358.0
2023-06-09 15:45:00,56.83,56.89,56.82,56.86,102468.0,54.1237,54.1808,54.1141,54.1522,102468.0
2023-06-09 15:50:00,56.86,56.94,56.83,56.92,226301.0,54.1522,54.2284,54.1237,54.2094,226301.0
2023-06-09 15:55:00,56.92,57.0,56.86,56.89,288593.0,54.2094,54.2856,54.1522,54.1808,288593.0
2023-06-12 09:30:00,56.58,56.78,56.44,56.53,50469.0,53.8856,54.076,53.7522,53.8379,50469.0
2023-06-12 09:35:00,56.56,56.57,56.29,56.49,13141.0,53.8665,53.876,53.6094,53.7999,13141.0
2023-06-12 09:40:00,56.57,56.75,56.5,56.64,20720.0,53.876,54.0475,53.8094,53.9427,20720.0
2023-06-12 09:45:00,56.66,56.7,56.48,56.66,14992.0,53.9618,53.9999,53.7903,53.9618,14992.0
2023-06-12 09:50:00,56.66,56.77,56.65,56.74,14491.0,53.9618,54.0665,53.9522,54.0379,14491.0
2023-06-12 09:55:00,56.74,56.87,56.7,56.86,17373.0,54.0379,54.1618,53.9999,54.1522,17373.0
2023-06-12 10:00:00,56.85,56.86,56.66,56.68,14526.0,54.1427,54.1522,53.9618,53.9808,14526.0
2023-06-12 10:05:00,56.7,56.71,56.56,56.62,14019.0,53.9999,54.0094,53.8665,53.9237,14019.0
2023-06-12 10:10:00,56.58,56.69,56.55,56.67,24899.0,53.8856,53.9903,53.857,53.9713,24899.0
2023-06-12 10:15:00,56.66,56.67,56.59,56.64,13977.0,53.9618,53.9713,53.8951,53.9427,13977.0
2023-06-12 10:20:00,56.61,56.62,56.29,56.29,14990.0,53.9141,53.9237,53.6094,53.6094,14990.0
2023-06-12 10:25:00,56.27,56.35,56.2,56.34,11327.0,53.5903,53.6665,53.5237,53.657,11327.0
2023-06-12 10:30:00,56.33,56.33,56.15,56.15,7575.0,53.6475,53.6475,53.476,53.476,7575.0
2023-06-12 10:35:00,56.13,56.13,56.0,56.02,10494.0,53.457,53.457,53.3332,53.3522,10494.0
2023-06-12 10:40:00,56.02,56.18,56.02,56.18,96559.0,53.3522,53.5046,53.3522,53.5046,96559.0
2023-06-12 10:45:00,56.17,56.25,56.08,56.09,11468.0,53.4951,53.5713,53.4094,53.4189,11468.0
2023-06-12 10:50:00,56.08,56.09,56.04,56.07,10353.0,53.4094,53.4189,53.3713,53.3999,10353.0
2023-06-12 10:55:00,56.08,56.23,56.08,56.18,8460.0,53.4094,53.5522,53.4094,53.5046,8460.0
2023-06-12 11:00:00,56.2,56.23,56.13,56.15,4702.0,53.5237,53.5522,53.457,53.476,4702.0
2023-06-12 11:05:00,56.16,56.19,56.05,56.07,14190.0,53.4856,53.5141,53.3808,53.3999,14190.0
2023-06-12 11:10:00,56.06,56.12,56.04,56.12,10693.0,53.3903,53.4475,53.3713,53.4475,10693.0
2023-06-12 11:15:00,56.13,56.17,56.08,56.09,13781.0,53.457,53.4951,53.4094,53.4189,13781.0
2023-06-12 11:20:00,56.06,56.07,55.87,55.9,29412.0,53.3903,53.3999,53.2094,53.2379,29412.0
2023-06-12 11:25:00,55.89,55.91,55.83,55.83,7382.0,53.2284,53.2475,53.1713,53.1713,7382.0
2023-06-12 11:30:00,55.83,55.86,55.71,55.71,9613.0,53.1713,53.1999,53.057,53.057,9613.0
2023-06-12 11:35:00,55.71,55.74,55.63,55.66,20534.0,53.057,53.0856,52.9808,53.0094,20534.0
2023-06-12 11:40:00,55.65,55.67,55.56,55.56,9302.0,52.9999,53.0189,52.9141,52.9141,9302.0
2023-06-12 11:45:00,55.57,55.61,55.53,55.59,21950.0,52.9237,52.9618,52.8856,52.9427,21950.0
2023-06-12 11:50:00,55.6,55.66,55.59,55.6,10762.0,52.9522,53.0094,52.9427,52.9522,10762.0
2023-06-12 11:55:00,55.61,55.62,55.54,55.62,9060.0,52.9618,52.9713,52.8951,52.9713,9060.0
2023-06-12 12:00:00,55.63,55.76,55.63,55.76,14627.0,52.9808,53.1046,52.9808,53.1046,14627.0
2023-06-12 12:05:00,55.77,55.8,55.73,55.8,5230.0,53.1141,53.1427,53.076,53.1427,5230.0
2023-06-12 12:10:00,55.8,55.89,55.8,55.87,4971.0,53.1427,53.2284,53.1427,53.2094,4971.0
2023-06-12 12:15:00,55.86,55.92,55.86,55.89,15239.0,53.1999,53.257,53.1999,53.2284,15239.0
2023-06-12 12:20:00,55.9,55.95,55.89,55.92,11617.0,53.2379,53.2856,53.2284,53.257,11617.0
2023-06-12 12:25:00,55.93,55.99,55.91,55.94,6732.0,53.2665,53.3237,53.2475,53.276,6732.0
2023-06-12 12:30:00,55.94,55.98,55.91,55.98,9809.0,53.276,53.3141,53.2475,53.3141,9809.0
2023-06-12 12:35:00,55.99,56.03,55.97,56.03,5645.0,53.3237,53.3618,53.3046,53.3618,5645.0
2023-06-12 12:40:00,56.03,56.03,55.93,55.98,13978.0,53.3618,53.3618,53.2665,53.3141,13978.0
2023-06-12 12:45:00,55.98,56.02,55.95,55.98,5172.0,53.3141,53.3522,53.2856,53.3141,5172.0
2023-06-12 12:50:00,55.98,55.99,55.94,55.98,9211.0,53.3141,53.3237,53.276,53.3141,9211.0
2023-06-12 12:55:00,55.98,56.04,55.98,56.03,8093.0,53.3141,53.3713,53.3141,53.3618,8093.0
2023-06-12 13:00:00,56.03,56.05,55.99,56.02,13580.0,53.3618,53.3808,53.3237,53.3522,13580.0
2023-06-12 13:05:00,56.02,56.06,55.98,56.04,11891.0,53.3522,53.3903,53.3141,53.3713,11891.0
2023-06-12 13:10:00,56.04,56.15,56.03,56.13,18768.0,53.3713,53.476,53.3618,53.457,18768.0
2023-06-12 13:15:00,56.13,56.17,56.08,56.16,12430.0,53.457,53.4951,53.4094,53.4856,12430.0
2023-06-12 13:20:00,56.16,56.21,56.12,56.21,11253.0,53.4856,53.5332,53.4475,53.5332,11253.0
2023-06-12 13:25:00,56.22,56.25,56.19,56.25,8990.0,53.5427,53.5713,53.5141,53.5713,8990.0
2023-06-12 13:30:00,56.24,56.25,56.18,56.2,23272.0,53.5618,53.5713,53.5046,53.5237,23272.0
2023-06-12 13:35:00,56.2,56.21,56.14,56.18,16319.0,53.5237,53.5332,53.4665,53.5046,16319.0
2023-06-12 13:40:00,56.18,56.26,56.18,56.25,20531.0,53.5046,53.5808,53.5046,53.5713,20531.0
2023-06-12 13:45:00,56.26,56.28,56.23,56.23,29856.0,53.5808,53.5999,53.5522,53.5522,29856.0
2023-06-12 13:50:00,56.24,56.25,56.18,56.21,34733.0,53.5618,53.5713,53.5046,53.5332,34733.0
2023-06-12 13:55:00,56.21,56.24,56.17,56.24,42120.0,53.5332,53.5618,53.4951,53.5618,42120.0
2023-06-12 14:00:00,56.25,56.28,56.23,56.28,6475.0,53.5713,53.5999,53.5522,53.5999,6475.0
2023-06-12 14:05:00,56.27,56.32,56.26,56.31,11205.0,53.5903,53.6379,53.5808,53.6284,11205.0
2023-06-12 14:10:00,56.31,56.31,56.28,56.3,16668.0,53.6284,53.6284,53.5999,53.6189,16668.0
2023-06-12 14:15:00,56.31,56.35,56.3,56.35,33831.0,53.6284,53.6665,53.6189,53.6665,33831.0
2023-06-12 14:20:00,56.35,56.38,56.32,56.36,40039.0,53.6665,53.6951,53.6379,53.676,40039.0
2023-06-12 14:25:00,56.35,56.36,56.29,56.34,18147.0,53.6665,53.676,53.6094,53.657,18147.0
2023-06-12 14:30:00,56.34,56.34,56.23,56.28,7633.0,53.657,53.657,53.5522,53.5999,7633.0
2023-06-12 14:35:00,56.28,56.31,56.13,56.16,10191.0,53.5999,53.6284,53.457,53.4856,10191.0
2023-06-12 14:40:00,56.14,56.18,56.11,56.17,7969.0,53.4665,53.5046,53.4379,53.4951,7969.0
2023-06-12 14:45:00,56.17,56.22,56.16,56.22,7964.0,53.4951,53.5427,53.4856,53.5427,7964.0
2023-06-12 14:50:00,56.21,56.27,56.19,56.26,14763.0,53.5332,53.5903,53.5141,53.5808,14763.0
2023-06-12 14:55:00,56.26,56.31,56.25,56.3,10891.0,53.5808,53.6284,53.5713,53.6189,10891.0
2023-06-12 15:00:00,56.3,56.38,56.3,56.37,16995.0,53.6189,53.6951,53.6189,53.6856,16995.0
2023-06-12 15:05:00,56.37,56.37,56.32,56.36,31137.0,53.6856,53.6856,53.6379,53.676,31137.0
2023-06-12 15:10:00,56.35,56.44,56.33,56.41,13597.0,53.6665,53.7522,53.6475,53.7237,13597.0
2023-06-12 15:15:00,56.42,56.47,56.42,56.42,14976.0,53.7332,53.7808,53.7332,53.7332,14976.0
2023-06-12 15:20:00,56.42,56.42,56.32,56.34,11405.0,53.7332,53.7332,53.6379,53.657,11405.0
2023-06-12 15:25:00,56.34,56.35,56.28,56.32,12144.0,53.657,53.6665,53.5999,53.6379,12144.0
2023-06-12 15:30:00,56.31,56.38,56.31,56.36,24354.0,53.6284,53.6951,53.6284,53.676,24354.0
2023-06-12 15:35:00,56.36,56.37,56.28,56.33,29614.0,53.676,53.6856,53.5999,53.6475,29614.0
2023-06-12 15:40:00,56.32,56.4,56.3,56.35,32643.0,53.6379,53.7141,53.6189,53.6665,32643.0
2023-06-12 15:45:00,56.34,56.34,56.22,56.28,29190.0,53.657,53.657,53.5427,53.5999,29190.0
2023-06-12 15:50:00,56.28,56.32,56.16,56.19,78650.0,53.5999,53.6379,53.4856,53.5141,78650.0
2023-06-12 15:55:00,56.19,56.23,56.14,56.21,190057.0,53.5141,53.5522,53.4665,53.5332,190057.0
2023-06-13 09:30:00,56.35,56.6,56.2,56.51,34943.0,53.6665,53.9046,53.5237,53.8189,34943.0
2023-06-13 09:35:00,56.54,56.86,56.53,56.86,63148.0,53.8475,54.1522,53.8379,54.1522,63148.0
2023-06-13 09:40:00,56.85,57.02,56.82,56.97,36266.0,54.1427,54.3046,54.1141,54.257,36266.0
2023-06-13 09:45:00,57.0,57.22,56.99,57.17,44183.0,54.2856,54.4951,54.276,54.4475,44183.0
2023-06-13 09:50:00,57.19,57.34,57.13,57.23,71525.0,54.4665,54.6094,54.4094,54.5046,71525.0
2023-06-13 09:55:00,57.21,57.27,57.08,57.13,17010.0,54.4856,54.5427,54.3618,54.4094,17010.0
2023-06-13 10:00:00,57.14,57.17,56.98,57.13,28519.0,54.4189,54.4475,54.2665,54.4094,28519.0
2023-06-13 10:05:00,57.14,57.36,57.13,57.35,22112.0,54.4189,54.6284,54.4094,54.6189,22112.0
2023-06-13 10:10:00,57.34,57.42,57.22,57.3,21490.0,54.6094,54.6856,54.4951,54.5713,21490.0
2023-06-13 10:15:00,57.33,57.34,57.06,57.11,30749.0,54.5998,54.6094,54.3427,54.3903,30749.0
2023-06-13 10:20:00,57.1,57.2,57.08,57.1,15132.0,54.3808,54.476,54.3618,54.3808,15132.0
2023-06-13 10:25:00,57.1,57.28,57.08,57.24,22474.0,54.3808,54.5522,54.3618,54.5141,22474.0
2023-06-13 10:30:00,57.27,57.29,57.13,57.21,14758.0,54.5427,54.5618,54.4094,54.4856,14758.0
2023-06-13 10:35:00,57.22,57.3,57.17,57.19,17839.0,54.4951,54.5713,54.4475,54.4665,17839.0
2023-06-13 10:40:00,57.2,57.2,57.1,57.14,15412.0,54.476,54.476,54.3808,54.4189,15412.0
2023-06-13 10:45:00,57.13,57.17,57.11,57.17,14277.0,54.4094,54.4475,54.3903,54.4475,14277.0
2023-06-13 10:50:00,57.17,57.19,57.0,57.01,14577.0,54.4475,54.4665,54.2856,54.2951,14577.0
2023-06-13 10:55:00,57.0,57.02,56.89,56.89,19194.0,54.2856,54.3046,54.1808,54.1808,19194.0
2023-06-13 11:00:00,56.9,56.94,56.84,56.88,15651.0,54.1903,54.2284,54.1332,54.1713,15651.0
2023-06-13 11:05:00,56.88,56.88,56.74,56.78,15373.0,54.1713,54.1713,54.0379,54.076,15373.0
2023-06-13 11:10:00,56.79,56.89,56.79,56.87,44738.0,54.0856,54.1808,54.0856,54.1618,44738.0
2023-06-13 11:15:00,56.89,56.96,56.84,56.88,13752.0,54.1808,54.2475,54.1332,54.1713,13752.0
2023-06-13 11:20:00,56.89,57.06,56.88,56.97,18059.0,54.1808,54.3427,54.1713,54.257,18059.0
2023-06-13 11:25:00,56.99,57.02,56.94,56.96,11224.0,54.276,54.3046,54.2284,54.2475,11224.0
2023-06-13 11:30:00,56.96,57.0,56.92,57.0,15807.0,54.2475,54.2856,54.2094,54.2856,15807.0
2023-06-13 11:35:00,57.0,57.03,56.86,56.87,14263.0,54.2856,54.3141,54.1522,54.1618,14263.0
2023-06-13 11:40:00,56.87,57.03,56.87,57.02,15997.0,54.1618,54.3141,54.1618,54.3046,15997.0
2023-06-13 11:45:00,57.03,57.05,57.01,57.03,10085.0,54.3141,54.3332,54.2951,54.3141,10085.0
2023-06-13 11:50:00,57.03,57.13,56.99,57.1,24046.0,54.3141,54.4094,54.276,54.3808,24046.0
2023-06-13 11:55:00,57.09,57.13,57.04,57.06,13431.0,54.3713,54.4094,54.3237,54.3427,13431.0
2023-06-13 12:00:00,57.05,57.12,57.02,57.08,21191.0,54.3332,54.3999,54.3046,54.3618,21191.0
2023-06-13 12:05:00,57.08,57.15,57.07,57.13,18270.0,54.3618,54.4284,54.3522,54.4094,18270.0
2023-06-13 12:10:00,57.13,57.17,57.11,57.15,8055.0,54.4094,54.4475,54.3903,54.4284,8055.0
2023-06-13 12:15:00,57.15,57.19,57.14,57.16,13659.0,54.4284,54.4665,54.4189,54.4379,13659.0
2023-06-13 12:20:00,57.16,57.24,57.15,57.23,19121.0,54.4379,54.5141,54.4284,54.5046,19121.0
2023-06-13 12:25:00,57.22,57.22,57.14,57.16,13471.0,54.4951,54.4951,54.4189,54.4379,13471.0
2023-06-13 12:30:00,57.15,57.17,57.13,57.17,21072.0,54.4284,54.4475,54.4094,54.4475,21072.0
2023-06-13 12:35:00,57.17,57.2,57.09,57.09,9576.0,54.4475,54.476,54.3713,54.3713,9576.0
2023-06-13 12:40:00,57.11,57.13,57.07,57.07,8102.0,54.3903,54.4094,54.3522,54.3522,8102.0
2023-06-13 12:45:00,57.06,57.12,57.06,57.09,10674.0,54.3427,54.3999,54.3427,54.3713,10674.0
2023-06-13 12:50:00,57.09,57.13,57.09,57.13,5969.0,54.3713,54.4094,54.3713,54.4094,5969.0
2023-06-13 12:55:00,57.13,57.16,57.11,57.12,18993.0,54.4094,54.4379,54.3903,54.3999,18993.0
2023-06-13 13:00:00,57.13,57.17,57.12,57.16,9427.0,54.4094,54.4475,54.3999,54.4379,9427.0
2023-06-13 13:05:00,57.16,57.18,57.11,57.13,12326.0,54.4379,54.457,54.3903,54.4094,12326.0
2023-06-13 13:10:00,57.14,57.15,57.09,57.1,8855.0,54.4189,54.4284,54.3713,54.3808,8855.0
2023-06-13 13:15:00,57.1,57.12,57.07,57.1,9859.0,54.3808,54.3999,54.3522,54.3808,9859.0
2023-06-13 13:20:00,57.09,57.13,57.08,57.11,11181.0,54.3713,54.4094,54.3618,54.3903,11181.0
2023-06-13 13:25:00,57.11,57.2,57.09,57.2,9458.0,54.3903,54.476,54.3713,54.476,9458.0
2023-06-13 13:30:00,57.21,57.21,57.11,57.14,10851.0,54.4856,54.4856,54.3903,54.4189,10851.0
2023-06-13 13:35:00,57.14,57.14,57.08,57.1,23350.0,54.4189,54.4189,54.3618,54.3808,23350.0
2023-06-13 13:40:00,57.11,57.18,57.1,57.16,10858.0,54.3903,54.457,54.3808,54.4379,10858.0
2023-06-13 13:45:00,57.16,57.2,57.1,57.18,55142.0,54.4379,54.476,54.3808,54.457,55142.0
2023-06-13 13:50:00,57.17,57.19,57.15,57.15,7821.0,54.4475,54.4665,54.4284,54.4284,7821.0
2023-06-13 13:55:00,57.14,57.19,57.09,57.11,17441.0,54.4189,54.4665,54.3713,54.3903,17441.0
2023-06-13 14:00:00,57.11,57.12,57.06,57.07,13597.0,54.3903,54.3999,54.3427,54.3522,13597.0
2023-06-13 14:05:00,57.06,57.08,57.01,57.04,16092.0,54.3427,54.3618,54.2951,54.3237,16092.0
2023-06-13 14:10:00,57.04,57.04,56.97,57.03,19106.0,54.3237,54.3237,54.257,54.3141,19106.0
2023-06-13 14:15:00,57.02,57.02,56.93,56.96,50021.0,54.3046,54.3046,54.2189,54.2475,50021.0
2023-06-13 14:20:00,56.96,57.01,56.95,57.0,17285.0,54.2475,54.2951,54.2379,54.2856,17285.0
2023-06-13 14:25:00,57.0,57.01,56.9,56.93,19233.0,54.2856,54.2951,54.1903,54.2189,19233.0
2023-06-13 14:30:00,56.92,56.92,56.84,56.87,20635.0,54.2094,54.2094,54.1332,54.1618,20635.0
2023-06-13 14:35:00,56.87,56.91,56.82,56.91,21098.0,54.1618,54.1999,54.1141,54.1999,21098.0
2023-06-13 14:40:00,56.91,56.91,56.83,56.84,16585.0,54.1999,54.1999,54.1237,54.1332,16585.0
2023-06-13 14:45:00,56.83,56.89,56.81,56.83,17942.0,54.1237,54.1808,54.1046,54.1237,17942.0
2023-06-13 14:50:00,56.83,56.85,56.8,56.84,15081.0,54.1237,54.1427,54.0951,54.1332,15081.0
2023-06-13 14:55:00,56.84,56.89,56.83,56.87,17741.0,54.1332,54.1808,54.1237,54.1618,17741.0
2023-06-13 15:00:00,56.87,56.92,56.85,56.88,21491.0,54.1618,54.2094,54.1427,54.1713,21491.0
2023-06-13 15:05:00,56.87,56.96,56.86,56.96,31166.0,54.1618,54.2475,54.1522,54.2475,31166.0
2023-06-13 15:10:00,56.96,56.98,56.91,56.92,20269.0,54.2475,54.2665,54.1999,54.2094,20269.0
2023-06-13 15:15:00,56.92,56.95,56.87,56.89,22968.0,54.2094,54.2379,54.1618,54.1808,22968.0
2023-06-13 15:20:00,56.9,56.92,56.85,56.86,21753.0,54.1903,54.2094,54.1427,54.1522,21753.0
2023-06-13 15:25:00,56.86,56.9,56.84,56.9,24555.0,54.1522,54.1903,54.1332,54.1903,24555.0
2023-06-13 15:30:00,56.9,56.93,56.84,56.85,37607.0,54.1903,54.2189,54.1332,54.1427,37607.0
2023-06-13 15:35:00,56.84,56.84,56.71,56.73,42080.0,54.1332,54.1332,54.0094,54.0284,42080.0
2023-06-13 15:40:00,56.73,56.79,56.68,56.68,38272.0,54.0284,54.0856,53.9808,53.9808,38272.0
2023-06-13 15:45:00,56.68,56.68,56.6,56.61,41435.0,53.9808,53.9808,53.9046,53.9141,41435.0
2023-06-13 15:50:00,56.6,56.69,56.56,56.58,140790.0,53.9046,53.9903,53.8665,53.8856,140790.0
2023-06-13 15:55:00,56.58,56.63,56.51,56.62,302684.0,53.8856,53.9332,53.8189,53.9237,302684.0
2023-06-14 09:30:00,56.67,57.11,56.61,57.09,54005.0,53.9713,54.3903,53.9141,54.3713,54005.0
2023-06-14 09:35:00,57.07,57.4,57.01,57.21,99729.0,54.3522,54.6665,54.2951,54.4856,99729.0
2023-06-14 09:40:00,57.19,57.42,57.13,57.25,62692.0,54.4665,54.6856,54.4094,54.5237,62692.0
2023-06-14 09:45:00,57.22,57.3,57.08,57.09,32233.0,54.4951,54.5713,54.3618,54.3713,32233.0
2023-06-14 09:50:00,57.1,57.21,57.04,57.14,50077.0,54.3808,54.4856,54.3237,54.4189,50077.0
2023-06-14 09:55:00,57.12,57.21,57.06,57.17,16008.0,54.3999,54.4856,54.3427,54.4475,16008.0
2023-06-14 10:00:00,57.15,57.3,57.14,57.29,25357.0,54.4284,54.5713,54.4189,54.5618,25357.0
2023-06-14 10:05:00,57.27,57.34,57.25,57.33,20415.0,54.5427,54.6094,54.5237,54.5998,20415.0
2023-06-14 10:10:00,57.33,57.33,57.23,57.29,14890.0,54.5998,54.5998,54.5046,54.5618,14890.0
2023-06-14 10:15:00,57.3,57.3,57.12,57.12,20241.0,54.5713,54.5713,54.3999,54.3999,20241.0
2023-06-14 10:20:00,57.11,57.19,57.03,57.19,28667.0,54.3903,54.4665,54.3141,54.4665,28667.0
2023-06-14 10:25:00,57.17,57.18,57.12,57.13,28382.0,54.4475,54.457,54.3999,54.4094,28382.0
2023-06-14 10:30:00,57.13,57.17,57.09,57.1,34882.0,54.4094,54.4475,54.3713,54.3808,34882.0
2023-06-14 10:35:00,57.1,57.15,57.06,57.15,17118.0,54.3808,54.4284,54.3427,54.4284,17118.0
2023-06-14 10:40:00,57.15,57.17,56.89,56.98,17806.0,54.4284,54.4475,54.1808,54.2665,17806.0
2023-06-14 10:45:00,56.97,57.06,56.96,57.01,14763.0,54.257,54.3427,54.2475,54.2951,14763.0
2023-06-14 10:50:00,57.02,57.02,56.94,56.94,12384.0,54.3046,54.3046,54.2284,54.2284,12384.0
2023-06-14 10:55:00,56.94,57.04,56.93,57.04,37208.0,54.2284,54.3237,54.2189,54.3237,37208.0
2023-06-14 11:00:00,57.03,57.12,56.99,57.02,12321.0,54.3141,54.3999,54.276,54.3046,12321.0
2023-06-14 11:05:00,57.01,57.01,56.87,56.87,27151.0,54.2951,54.2951,54.1618,54.1618,27151.0
2023-06-14 11:10:00,56.85,56.9,56.83,56.88,16790.0,54.1427,54.1903,54.1237,54.1713,16790.0
2023-06-14 11:15:00,56.88,56.98,56.87,56.98,26822.0,54.1713,54.2665,54.1618,54.2665,26822.0
2023-06-14 11:20:00,56.98,57.05,56.98,57.01,15032.0,54.2665,54.3332,54.2665,54.2951,15032.0
2023-06-14 11:25:00,57.01,57.06,56.94,56.95,8470.0,54.2951,54.3427,54.2284,54.2379,8470.0
2023-06-14 11:30:00,56.94,56.94,56.88,56.89,11958.0,54.2284,54.2284,54.1713,54.1808,11958.0
2023-06-14 11:35:00,56.89,56.93,56.86,56.86,29600.0,54.1808,54.2189,54.1522,54.1522,29600.0
2023-06-14 11:40:00,56.86,56.98,56.84,56.97,11802.0,54.1522,54.2665,54.1332,54.257,11802.0
2023-06-14 11:45:00,56.97,57.02,56.93,56.94,11248.0,54.257,54.3046,54.2189,54.2284,11248.0
2023-06-14 11:50:00,56.95,56.95,56.88,56.89,21569.0,54.2379,54.2379,54.1713,54.1808,21569.0
2023-06-14 11:55:00,56.9,56.9,56.8,56.85,9112.0,54.1903,54.1903,54.0951,54.1427,9112.0
2023-06-14 12:00:00,56.85,56.85,56.75,56.76,11288.0,54.1427,54.1427,54.0475,54.057,11288.0
2023-06-14 12:05:00,56.76,56.76,56.69,56.7,9377.0,54.057,54.057,53.9903,53.9999,9377.0
2023-06-14 12:10:00,56.69,56.78,56.68,56.76,11537.0,53.9903,54.076,53.9808,54.057,11537.0
2023-06-14 12:15:00,56.76,56.83,56.75,56.82,10281.0,54.057,54.1237,54.0475,54.1141,10281.0
2023-06-14 12:20:00,56.81,56.85,56.76,56.78,6484.0,54.1046,54.1427,54.057,54.076,6484.0
2023-06-14 12:25:00,56.78,56.78,56.71,56.73,11043.0,54.076,54.076,54.0094,54.0284,11043.0
2023-06-14 12:30:00,56.73,56.73,56.66,56.66,13619.0,54.0284,54.0284,53.9618,53.9618,13619.0
2023-06-14 12:35:00,56.66,56.68,56.62,56.63,43157.0,53.9618,53.9808,53.9237,53.9332,43157.0
2023-06-14 12:40:00,56.64,56.67,56.61,56.64,17798.0,53.9427,53.9713,53.9141,53.9427,17798.0
2023-06-14 12:45:00,56.63,56.71,56.63,56.68,12196.0,53.9332,54.0094,53.9332,53.9808,12196.0
2023-06-14 12:50:00,56.68,56.78,56.66,56.78,12901.0,53.9808,54.076,53.9618,54.076,12901.0
2023-06-14 12:55:00,56.76,56.76,56.72,56.76,7977.0,54.057,54.057,54.0189,54.057,7977.0
2023-06-14 13:00:00,56.75,56.75,56.69,56.7,8233.0,54.0475,54.0475,53.9903,53.9999,8233.0
2023-06-14 13:05:00,56.69,56.77,56.67,56.73,9539.0,53.9903,54.0665,53.9713,54.0284,9539.0
2023-06-14 13:10:00,56.73,56.74,56.63,56.64,12703.0,54.0284,54.0379,53.9332,53.9427,12703.0
2023-06-14 13:15:00,56.63,56.63,56.54,56.55,15934.0,53.9332,53.9332,53.8475,53.857,15934.0
2023-06-14 13:20:00,56.55,56.56,56.51,56.54,14777.0,53.857,53.8665,53.8189,53.8475,14777.0
2023-06-14 13:25:00,56.53,56.57,56.5,56.57,12352.0,53.8379,53.876,53.8094,53.876,12352.0
2023-06-14 13:30:00,56.56,56.56,56.51,56.55,14079.0,53.8665,53.8665,53.8189,53.857,14079.0
2023-06-14 13:35:00,56.54,56.57,56.51,56.54,16106.0,53.8475,53.876,53.8189,53.8475,16106.0
2023-06-14 13:40:00,56.55,56.59,56.53,56.57,15510.0,53.857,53.8951,53.8379,53.876,15510.0
2023-06-14 13:45:00,56.57,56.59,56.54,56.59,15545.0,53.876,53.8951,53.8475,53.8951,15545.0
2023-06-14 13:50:00,56.59,56.66,56.58,56.63,15750.0,53.8951,53.9618,53.8856,53.9332,15750.0
2023-06-14 13:55:00,56.62,56.64,56.6,56.6,10991.0,53.9237,53.9427,53.9046,53.9046,10991.0
2023-06-14 14:00:00,56.58,56.59,56.24,56.34,17834.0,53.8856,53.8951,53.5618,53.657,17834.0
2023-06-14 14:05:00,56.32,56.36,56.1,56.23,20207.0,53.6379,53.676,53.4284,53.5522,20207.0
2023-06-14 14:10:00,56.25,56.3,56.0,56.07,26456.0,53.5713,53.6189,53.3332,53.3999,26456.0
2023-06-14 14:15:00,56.02,56.08,55.96,56.04,22607.0,53.3522,53.4094,53.2951,53.3713,22607.0
2023-06-14 14:20:00,56.01,56.1,55.92,55.94,69183.0,53.3427,53.4284,53.257,53.276,69183.0
2023-06-14 14:25:00,55.93,56.01,55.88,55.95,16137.0,53.2665,53.3427,53.2189,53.2856,16137.0
2023-06-14 14:30:00,55.92,56.0,55.83,55.85,32929.0,53.257,53.3332,53.1713,53.1903,32929.0
2023-06-14 14:35:00,55.87,55.94,55.79,55.84,44167.0,53.2094,53.276,53.1332,53.1808,44167.0
2023-06-14 14:40:00,55.85,55.98,55.82,55.9,44846.0,53.1903,53.3141,53.1618,53.2379,44846.0
2023-06-14 14:45:00,55.91,55.96,55.82,55.9,45560.0,53.2475,53.2951,53.1618,53.2379,45560.0
2023-06-14 14:50:00,55.91,56.0,55.9,55.98,56387.0,53.2475,53.3332,53.2379,53.3141,56387.0
2023-06-14 14:55:00,55.98,56.0,55.87,55.88,41907.0,53.3141,53.3332,53.2094,53.2189,41907.0
2023-06-14 15:00:00,55.89,55.99,55.88,55.96,25378.0,53.2284,53.3237,53.2189,53.2951,25378.0
2023-06-14 15:05:00,55.97,56.09,55.96,56.04,52011.0,53.3046,53.4189,53.2951,53.3713,52011.0
2023-06-14 15:10:00,56.05,56.05,55.93,55.93,32244.0,53.3808,53.3808,53.2665,53.2665,32244.0
2023-06-14 15:15:00,55.94,55.94,55.8,55.84,36283.0,53.276,53.276,53.1427,53.1808,36283.0
2023-06-14 15:20:00,55.83,56.0,55.8,55.9,54765.0,53.1713,53.3332,53.1427,53.2379,54765.0
2023-06-14 15:25:00,55.91,55.99,55.86,55.9,54620.0,53.2475,53.3237,53.1999,53.2379,54620.0
2023-06-14 15:30:00,55.89,55.97,55.84,55.95,70187.0,53.2284,53.3046,53.1808,53.2856,70187.0
2023-06-14 15:35:00,55.95,56.01,55.93,55.98,95958.0,53.2856,53.3427,53.2665,53.3141,95958.0
2023-06-14 15:40:00,55.98,55.99,55.81,55.81,52679.0,53.3141,53.3237,53.1522,53.1522,52679.0
2023-06-14 15:45:00,55.82,55.82,55.67,55.67,80576.0,53.1618,53.1618,53.0189,53.0189,80576.0
2023-06-14 15:50:00,55.67,55.75,55.57,55.71,171134.0,53.0189,53.0951,52.9237,53.057,171134.0
2023-06-14 15:55:00,55.71,55.84,55.68,55.83,245666.0,53.057,53.1808,53.0284,53.1713,245666.0
2023-06-15 09:30:00,54.96,55.66,54.92,55.65,54806.0,52.6755,53.3464,52.6372,53.3368,54806.0
2023-06-15 09:35:00,55.63,56.06,55.56,55.88,83580.0,53.3177,53.7298,53.2506,53.5573,83580.0
2023-06-15 09:40:00,55.86,55.99,55.78,55.99,73540.0,53.5381,53.6627,53.4614,53.6627,73540.0
2023-06-15 09:45:00,56.0,56.15,55.94,56.11,74564.0,53.6723,53.8161,53.6148,53.7777,74564.0
2023-06-15 09:50:00,56.13,56.16,55.99,56.07,45768.0,53.7969,53.8256,53.6627,53.7394,45768.0
2023-06-15 09:55:00,56.06,56.16,56.05,56.16,31821.0,53.7298,53.8256,53.7202,53.8256,31821.0
2023-06-15 10:00:00,56.16,56.24,56.0,56.0,25686.0,53.8256,53.9023,53.6723,53.6723,25686.0
2023-06-15 10:05:00,56.01,56.01,55.86,55.87,30169.0,53.6819,53.6819,53.5381,53.5477,30169.0
2023-06-15 10:10:00,55.87,55.88,55.75,55.85,22799.0,53.5477,53.5573,53.4327,53.5285,22799.0
2023-06-15 10:15:00,55.82,55.85,55.75,55.84,47689.0,53.4998,53.5285,53.4327,53.5189,47689.0
2023-06-15 10:20:00,55.83,55.92,55.81,55.83,16501.0,53.5094,53.5956,53.4902,53.5094,16501.0
2023-06-15 10:25:00,55.83,55.89,55.73,55.74,25529.0,53.5094,53.5669,53.4135,53.4231,25529.0
2023-06-15 10:30:00,55.73,55.75,55.62,55.68,47042.0,53.4135,53.4327,53.3081,53.3656,47042.0
2023-06-15 10:35:00,55.67,55.67,55.51,55.53,14314.0,53.356,53.356,53.2027,53.2218,14314.0
2023-06-15 10:40:00,55.5,55.62,55.49,55.58,15942.0,53.1931,53.3081,53.1835,53.2697,15942.0
2023-06-15 10:45:00,55.59,55.73,55.58,55.68,29666.0,53.2793,53.4135,53.2697,53.3656,29666.0
2023-06-15 10:50:00,55.66,55.66,55.56,55.57,12678.0,53.3464,53.3464,53.2506,53.2602,12678.0
2023-06-15 10:55:00,55.58,55.73,55.58,55.73,26948.0,53.2697,53.4135,53.2697,53.4135,26948.0
2023-06-15 11:00:00,55.73,55.81,55.73,55.81,19812.0,53.4135,53.4902,53.4135,53.4902,19812.0
2023-06-15 11:05:00,55.81,55.88,55.77,55.88,23111.0,53.4902,53.5573,53.4518,53.5573,23111.0
2023-06-15 11:10:00,55.88,55.9,55.81,55.81,30292.0,53.5573,53.5764,53.4902,53.4902,30292.0
2023-06-15 11:15:00,55.8,55.91,55.8,55.9,26837.0,53.4806,53.586,53.4806,53.5764,26837.0
2023-06-15 11:20:00,55.9,56.03,55.89,55.99,18853.0,53.5764,53.701,53.5669,53.6627,18853.0
2023-06-15 11:25:00,55.99,56.09,55.97,56.09,28735.0,53.6627,53.7585,53.6435,53.7585,28735.0
2023-06-15 11:30:00,56.09,56.17,56.08,56.16,18950.0,53.7585,53.8352,53.749,53.8256,18950.0
2023-06-15 11:35:00,56.16,56.2,56.13,56.19,29161.0,53.8256,53.864,53.7969,53.8544,29161.0
2023-06-15 11:40:00,56.19,56.21,56.11,56.14,26707.0,53.8544,53.8736,53.7777,53.8065,26707.0
2023-06-15 11:45:00,56.12,56.14,55.95,55.97,11897.0,53.7873,53.8065,53.6244,53.6435,11897.0
2023-06-15 11:50:00,55.98,56.15,55.98,56.14,16385.0,53.6531,53.8161,53.6531,53.8065,16385.0
2023-06-15 11:55:00,56.13,56.16,56.09,56.14,18073.0,53.7969,53.8256,53.7585,53.8065,18073.0
2023-06-15 12:00:00,56.13,56.16,56.1,56.16,11983.0,53.7969,53.8256,53.7681,53.8256,11983.0
2023-06-15 12:05:00,56.15,56.16,56.1,56.16,10815.0,53.8161,53.8256,53.7681,53.8256,10815.0
2023-06-15 12:10:00,56.16,56.16,56.1,56.13,16967.0,53.8256,53.8256,53.7681,53.7969,16967.0
2023-06-15 12:15:00,56.12,56.17,56.11,56.13,21653.0,53.7873,53.8352,53.7777,53.7969,21653.0
2023-06-15 12:20:00,56.16,56.22,56.16,56.2,17075.0,53.8256,53.8831,53.8256,53.864,17075.0
2023-06-15 12:25:00,56.22,56.23,56.2,56.23,13274.0,53.8831,53.8927,53.864,53.8927,13274.0
2023-06-15 12:30:00,56.23,56.24,56.18,56.2,13836.0,53.8927,53.9023,53.8448,53.864,13836.0
2023-06-15 12:35:00,56.2,56.31,56.19,56.29,63876.0,53.864,53.9694,53.8544,53.9502,63876.0
2023-06-15 12:40:00,56.3,56.33,56.29,56.31,11274.0,53.9598,53.9886,53.9502,53.9694,11274.0
2023-06-15 12:45:00,56.31,56.31,56.24,56.29,15945.0,53.9694,53.9694,53.9023,53.9502,15945.0
2023-06-15 12:50:00,56.29,56.32,56.26,56.32,14603.0,53.9502,53.979,53.9215,53.979,14603.0
2023-06-15 12:55:00,56.32,56.4,56.31,56.36,15405.0,53.979,54.0557,53.9694,54.0173,15405.0
2023-06-15 13:00:00,56.37,56.39,56.27,56.27,11749.0,54.0269,54.0461,53.9311,53.9311,11749.0
2023-06-15 13:05:00,56.27,56.29,56.25,56.28,13478.0,53.9311,53.9502,53.9119,53.9406,13478.0
2023-06-15 13:10:00,56.28,56.35,56.26,56.28,21251.0,53.9406,54.0077,53.9215,53.9406,21251.0
2023-06-15 13:15:00,56.28,56.33,56.27,56.28,13152.0,53.9406,53.9886,53.9311,53.9406,13152.0
2023-06-15 13:20:00,56.28,56.33,56.28,56.29,22796.0,53.9406,53.9886,53.9406,53.9502,22796.0
2023-06-15 13:25:00,56.29,56.31,56.27,56.29,28217.0,53.9502,53.9694,53.9311,53.9502,28217.0
2023-06-15 13:30:00,56.31,56.34,56.28,56.32,32540.0,53.9694,53.9982,53.9406,53.979,32540.0
2023-06-15 13:35:00,56.32,56.41,56.31,56.41,13983.0,53.979,54.0652,53.9694,54.0652,13983.0
2023-06-15 13:40:00,56.41,56.47,56.41,56.46,80168.0,54.0652,54.1228,54.0652,54.1132,80168.0
2023-06-15 13:45:00,56.47,56.59,56.47,56.58,59944.0,54.1228,54.2378,54.1228,54.2282,59944.0
2023-06-15 13:50:00,56.58,56.6,56.53,56.55,29042.0,54.2282,54.2473,54.1803,54.1994,29042.0
2023-06-15 13:55:00,56.55,56.61,56.55,56.61,38289.0,54.1994,54.2569,54.1994,54.2569,38289.0
2023-06-15 14:00:00,56.62,56.73,56.61,56.72,79069.0,54.2665,54.3719,54.2569,54.3624,79069.0
2023-06-15 14:05:00,56.72,56.79,56.72,56.75,55194.0,54.3624,54.4295,54.3624,54.3911,55194.0
2023-06-15 14:10:00,56.75,56.83,56.7,56.8,29725.0,54.3911,54.4678,54.3432,54.439,29725.0
2023-06-15 14:15:00,56.8,56.84,56.72,56.73,54348.0,54.439,54.4774,54.3624,54.3719,54348.0
2023-06-15 14:20:00,56.73,56.73,56.63,56.71,31848.0,54.3719,54.3719,54.2761,54.3528,31848.0
2023-06-15 14:25:00,56.73,56.74,56.68,56.69,27364.0,54.3719,54.3815,54.324,54.3336,27364.0
2023-06-15 14:30:00,56.68,56.72,56.67,56.7,18578.0,54.324,54.3624,54.3144,54.3432,18578.0
2023-06-15 14:35:00,56.7,56.79,56.68,56.79,20348.0,54.3432,54.4295,54.324,54.4295,20348.0
2023-06-15 14:40:00,56.79,57.06,56.78,57.06,173380.0,54.4295,54.6882,54.4199,54.6882,173380.0
2023-06-15 14:45:00,57.07,57.07,56.84,56.86,22043.0,54.6978,54.6978,54.4774,54.4965,22043.0
2023-06-15 14:50:00,56.85,56.87,56.78,56.87,30841.0,54.487,54.5061,54.4199,54.5061,30841.0
2023-06-15 14:55:00,56.87,56.93,56.83,56.92,27253.0,54.5061,54.5636,54.4678,54.554,27253.0
2023-06-15 15:00:00,56.92,56.98,56.81,56.84,19304.0,54.554,54.6116,54.4486,54.4774,19304.0
2023-06-15 15:05:00,56.85,56.86,56.77,56.82,27579.0,54.487,54.4965,54.4103,54.4582,27579.0
2023-06-15 15:10:00,56.81,56.85,56.75,56.78,26823.0,54.4486,54.487,54.3911,54.4199,26823.0
2023-06-15 15:15:00,56.78,56.84,56.74,56.79,29107.0,54.4199,54.4774,54.3815,54.4295,29107.0
2023-06-15 15:20:00,56.79,56.79,56.72,56.75,34020.0,54.4295,54.4295,54.3624,54.3911,34020.0
2023-06-15 15:25:00,56.75,56.75,56.67,56.75,34851.0,54.3911,54.3911,54.3144,54.3911,34851.0
2023-06-15 15:30:00,56.75,56.8,56.71,56.76,48363.0,54.3911,54.439,54.3528,54.4007,48363.0
2023-06-15 15:35:00,56.77,56.79,56.72,56.76,43986.0,54.4103,54.4295,54.3624,54.4007,43986.0
2023-06-15 15:40:00,56.76,56.83,56.75,56.76,54933.0,54.4007,54.4678,54.3911,54.4007,54933.0
2023-06-15 15:45:00,56.76,56.8,56.66,56.67,61273.0,54.4007,54.439,54.3049,54.3144,61273.0
2023-06-15 15:50:00,56.67,56.72,56.56,56.59,103930.0,54.3144,54.3624,54.209,54.2378,103930.0
2023-06-15 15:55:00,56.59,56.68,56.53,56.62,390673.0,54.2378,54.324,54.1803,54.2665,390673.0
2023-06-16 09:30:00,56.86,57.03,56.74,57.03,702224.0,54.4965,54.6595,54.3815,54.6595,702224.0
2023-06-16 09:35:00,57.02,57.12,56.65,56.87,38418.0,54.6499,54.7457,54.2953,54.5061,38418.0
2023-06-16 09:40:00,56.88,56.95,56.72,56.75,25598.0,54.5157,54.5828,54.3624,54.3911,25598.0
2023-06-16 09:45:00,56.76,56.77,56.45,56.49,31475.0,54.4007,54.4103,54.1036,54.1419,31475.0
2023-06-16 09:50:00,56.48,56.69,56.43,56.65,20671.0,54.1323,54.3336,54.0844,54.2953,20671.0
2023-06-16 09:55:00,56.65,56.74,56.55,56.6,14955.0,54.2953,54.3815,54.1994,54.2473,14955.0
2023-06-16 10:00:00,56.6,56.79,56.53,56.79,54335.0,54.2473,54.4295,54.1803,54.4295,54335.0
2023-06-16 10:05:00,56.81,56.91,56.75,56.89,22769.0,54.4486,54.5445,54.3911,54.5253,22769.0
2023-06-16 10:10:00,56.91,56.92,56.73,56.78,76077.0,54.5445,54.554,54.3719,54.4199,76077.0
2023-06-16 10:15:00,56.78,56.89,56.75,56.86,20364.0,54.4199,54.5253,54.3911,54.4965,20364.0
2023-06-16 10:20:00,56.86,57.06,56.85,56.97,23832.0,54.4965,54.6882,54.487,54.602,23832.0
2023-06-16 10:25:00,56.99,57.1,56.97,57.1,18415.0,54.6211,54.7266,54.602,54.7266,18415.0
2023-06-16 10:30:00,57.09,57.1,57.01,57.06,26361.0,54.717,54.7266,54.6403,54.6882,26361.0
2023-06-16 10:35:00,57.07,57.07,56.95,56.98,28244.0,54.6978,54.6978,54.5828,54.6116,28244.0
2023-06-16 10:40:00,56.96,56.97,56.78,56.81,35674.0,54.5924,54.602,54.4199,54.4486,35674.0
2023-06-16 10:45:00,56.81,56.91,56.8,56.86,42734.0,54.4486,54.5445,54.439,54.4965,42734.0
2023-06-16 10:50:00,56.84,57.04,56.84,57.02,67994.0,54.4774,54.6691,54.4774,54.6499,67994.0
2023-06-16 10:55:00,57.02,57.06,56.99,57.01,62151.0,54.6499,54.6882,54.6211,54.6403,62151.0
2023-06-16 11:00:00,57.0,57.01,56.89,56.95,67631.0,54.6307,54.6403,54.5253,54.5828,67631.0
2023-06-16 11:05:00,56.95,57.06,56.91,57.05,53098.0,54.5828,54.6882,54.5445,54.6786,53098.0
2023-06-16 11:10:00,57.05,57.11,57.01,57.09,26125.0,54.6786,54.7361,54.6403,54.717,26125.0
2023-06-16 11:15:00,57.1,57.1,57.02,57.03,17258.0,54.7266,54.7266,54.6499,54.6595,17258.0
2023-06-16 11:20:00,57.03,57.08,57.0,57.03,26754.0,54.6595,54.7074,54.6307,54.6595,26754.0
2023-06-16 11:25:00,57.03,57.09,56.96,57.09,32716.0,54.6595,54.717,54.5924,54.717,32716.0
2023-06-16 11:30:00,57.09,57.15,57.06,57.1,15185.0,54.717,54.7745,54.6882,54.7266,15185.0
2023-06-16 11:35:00,57.09,57.1,56.95,56.97,24074.0,54.717,54.7266,54.5828,54.602,24074.0
2023-06-16 11:40:00,56.98,57.16,56.98,57.15,29248.0,54.6116,54.7841,54.6116,54.7745,29248.0
2023-06-16 11:45:00,57.15,57.21,57.15,57.18,22245.0,54.7745,54.832,54.7745,54.8032,22245.0
2023-06-16 11:50:00,57.19,57.21,57.16,57.2,16719.0,54.8128,54.832,54.7841,54.8224,16719.0
2023-06-16 11:55:00,57.21,57.29,57.21,57.27,19280.0,54.832,54.9087,54.832,54.8895,19280.0
2023-06-16 12:00:00,57.28,57.36,57.28,57.35,18396.0,54.8991,54.9758,54.8991,54.9662,18396.0
2023-06-16 12:05:00,57.36,57.36,57.3,57.33,16165.0,54.9758,54.9758,54.9183,54.947,16165.0
2023-06-16 12:10:00,57.33,57.36,57.32,57.33,10180.0,54.947,54.9758,54.9374,54.947,10180.0
2023-06-16 12:15:00,57.33,57.38,57.33,57.36,17549.0,54.947,54.9949,54.947,54.9758,17549.0
2023-06-16 12:20:00,57.35,57.43,57.34,57.42,16639.0,54.9662,55.0428,54.9566,55.0333,16639.0
2023-06-16 12:25:00,57.41,57.47,57.38,57.45,19611.0,55.0237,55.0812,54.9949,55.062,19611.0
2023-06-16 12:30:00,57.45,57.48,57.4,57.46,22570.0,55.062,55.0908,55.0141,55.0716,22570.0
2023-06-16 12:35:00,57.47,57.47,57.43,57.45,19482.0,55.0812,55.0812,55.0428,55.062,19482.0
2023-06-16 12:40:00,57.44,57.48,57.43,57.45,12092.0,55.0524,55.0908,55.0428,55.062,12092.0
2023-06-16 12:45:00,57.45,57.51,57.43,57.51,248393.0,55.062,55.1195,55.0428,55.1195,248393.0
2023-06-16 12:50:00,57.5,57.51,57.43,57.47,93217.0,55.1099,55.1195,55.0428,55.0812,93217.0
2023-06-16 12:55:00,57.47,57.48,57.41,57.46,55045.0,55.0812,55.0908,55.0237,55.0716,55045.0
2023-06-16 13:00:00,57.46,57.46,57.38,57.42,18608.0,55.0716,55.0716,54.9949,55.0333,18608.0
2023-06-16 13:05:00,57.42,57.43,57.33,57.33,29716.0,55.0333,55.0428,54.947,54.947,29716.0
2023-06-16 13:10:00,57.33,57.34,57.25,57.27,19976.0,54.947,54.9566,54.8703,54.8895,19976.0
2023-06-16 13:15:00,57.28,57.33,57.27,57.33,10323.0,54.8991,54.947,54.8895,54.947,10323.0
2023-06-16 13:20:00,57.33,57.4,57.3,57.38,29622.0,54.947,55.0141,54.9183,54.9949,29622.0
2023-06-16 13:25:00,57.38,57.44,57.34,57.35,16227.0,54.9949,55.0524,54.9566,54.9662,16227.0
2023-06-16 13:30:00,57.34,57.34,57.27,57.27,16244.0,54.9566,54.9566,54.8895,54.8895,16244.0
2023-06-16 13:35:00,57.28,57.28,57.18,57.18,23136.0,54.8991,54.8991,54.8032,54.8032,23136.0
2023-06-16 13:40:00,57.18,57.21,57.15,57.2,13954.0,54.8032,54.832,54.7745,54.8224,13954.0
2023-06-16 13:45:00,57.21,57.33,57.2,57.25,19156.0,54.832,54.947,54.8224,54.8703,19156.0
2023-06-16 13:50:00,57.25,57.32,57.23,57.29,49657.0,54.8703,54.9374,54.8512,54.9087,49657.0
2023-06-16 13:55:00,57.29,57.33,57.27,57.32,12733.0,54.9087,54.947,54.8895,54.9374,12733.0
2023-06-16 14:00:00,57.31,57.31,57.22,57.23,14156.0,54.9278,54.9278,54.8416,54.8512,14156.0
2023-06-16 14:05:00,57.24,57.27,57.23,57.26,15949.0,54.8607,54.8895,54.8512,54.8799,15949.0
2023-06-16 14:10:00,57.25,57.31,57.25,57.3,84396.0,54.8703,54.9278,54.8703,54.9183,84396.0
2023-06-16 14:15:00,57.3,57.31,57.26,57.28,24298.0,54.9183,54.9278,54.8799,54.8991,24298.0
2023-06-16 14:20:00,57.29,57.31,57.23,57.24,24478.0,54.9087,54.9278,54.8512,54.8607,24478.0
2023-06-16 14:25:00,57.25,57.26,57.21,57.26,23026.0,54.8703,54.8799,54.832,54.8799,23026.0
2023-06-16 14:30:00,57.26,57.26,57.18,57.19,19930.0,54.8799,54.8799,54.8032,54.8128,19930.0
2023-06-16 14:35:00,57.18,57.2,57.14,57.19,11988.0,54.8032,54.8224,54.7649,54.8128,11988.0
2023-06-16 14:40:00,57.18,57.18,57.02,57.03,60696.0,54.8032,54.8032,54.6499,54.6595,60696.0
2023-06-16 14:45:00,57.03,57.07,57.0,57.01,80491.0,54.6595,54.6978,54.6307,54.6403,80491.0
2023-06-16 14:50:00,57.0,57.07,57.0,57.02,55907.0,54.6307,54.6978,54.6307,54.6499,55907.0
2023-06-16 14:55:00,57.03,57.08,57.0,57.07,32000.0,54.6595,54.7074,54.6307,54.6978,32000.0
2023-06-16 15:00:00,57.07,57.11,57.02,57.11,45280.0,54.6978,54.7361,54.6499,54.7361,45280.0
2023-06-16 15:05:00,57.11,57.11,57.05,57.09,28571.0,54.7361,54.7361,54.6786,54.717,28571.0
2023-06-16 15:10:00,57.08,57.09,57.05,57.06,46452.0,54.7074,54.717,54.6786,54.6882,46452.0
2023-06-16 15:15:00,57.07,57.08,57.05,57.05,55247.0,54.6978,54.7074,54.6786,54.6786,55247.0
2023-06-16 15:20:00,57.06,57.11,57.06,57.09,45552.0,54.6882,54.7361,54.6882,54.717,45552.0
2023-06-16 15:25:00,57.09,57.12,57.06,57.11,48193.0,54.717,54.7457,54.6882,54.7361,48193.0
2023-06-16 15:30:00,57.11,57.16,57.09,57.13,55187.0,54.7361,54.7841,54.717,54.7553,55187.0
2023-06-16 15:35:00,57.13,57.27,57.13,57.25,51971.0,54.7553,54.8895,54.7553,54.8703,51971.0
2023-06-16 15:40:00,57.24,57.25,57.14,57.15,45590.0,54.8607,54.8703,54.7649,54.7745,45590.0
2023-06-16 15:45:00,57.14,57.22,57.09,57.19,60872.0,54.7649,54.8416,54.717,54.8128,60872.0
2023-06-16 15:50:00,57.19,57.3,57.18,57.22,89236.0,54.8128,54.9183,54.8032,54.8416,89236.0
2023-06-16 15:55:00,57.23,57.35,57.23,57.33,353829.0,54.8512,54.9662,54.8512,54.947,353829.0
2023-06-20 09:30:00,56.7,57.16,56.7,56.9,100593.0,54.3432,54.7841,54.3432,54.5349,100593.0
2023-06-20 09:35:00,56.89,56.93,56.68,56.69,35919.0,54.5253,54.5636,54.324,54.3336,35919.0
2023-06-20 09:40:00,56.69,56.79,56.39,56.73,44735.0,54.3336,54.4295,54.0461,54.3719,44735.0
2023-06-20 09:45:00,56.75,56.75,56.47,56.5,27255.0,54.3911,54.3911,54.1228,54.1515,27255.0
2023-06-20 09:50:00,56.48,56.65,56.3,56.6,33350.0,54.1323,54.2953,53.9598,54.2473,33350.0
2023-06-20 09:55:00,56.61,56.72,56.57,56.63,30050.0,54.2569,54.3624,54.2186,54.2761,30050.0
2023-06-20 10:00:00,56.63,56.64,56.32,56.34,23741.0,54.2761,54.2857,53.979,53.9982,23741.0
2023-06-20 10:05:00,56.32,56.39,56.27,56.35,16859.0,53.979,54.0461,53.9311,54.0077,16859.0
2023-06-20 10:10:00,56.32,56.37,56.2,56.21,18686.0,53.979,54.0269,53.864,53.8736,18686.0
2023-06-20 10:15:00,56.21,56.31,56.06,56.09,25287.0,53.8736,53.9694,53.7298,53.7585,25287.0
2023-06-20 10:20:00,56.08,56.12,56.02,56.05,22365.0,53.749,53.7873,53.6915,53.7202,22365.0
2023-06-20 10:25:00,56.06,56.07,55.94,56.02,26940.0,53.7298,53.7394,53.6148,53.6915,26940.0
2023-06-20 10:30:00,56.01,56.12,56.0,56.07,21982.0,53.6819,53.7873,53.6723,53.7394,21982.0
2023-06-20 10:35:00,56.07,56.16,56.01,56.13,22682.0,53.7394,53.8256,53.6819,53.7969,22682.0
2023-06-20 10:40:00,56.13,56.16,56.1,56.1,44712.0,53.7969,53.8256,53.7681,53.7681,44712.0
2023-06-20 10:45:00,56.11,56.19,56.1,56.1,56324.0,53.7777,53.8544,53.7681,53.7681,56324.0
2023-06-20 10:50:00,56.1,56.2,56.06,56.2,46153.0,53.7681,53.864,53.7298,53.864,46153.0
2023-06-20 10:55:00,56.18,56.2,56.11,56.17,25546.0,53.8448,53.864,53.7777,53.8352,25546.0
2023-06-20 11:00:00,56.16,56.34,56.16,56.22,16664.0,53.8256,53.9982,53.8256,53.8831,16664.0
2023-06-20 11:05:00,56.21,56.23,56.09,56.12,10844.0,53.8736,53.8927,53.7585,53.7873,10844.0
2023-06-20 11:10:00,56.1,56.2,56.09,56.2,22823.0,53.7681,53.864,53.7585,53.864,22823.0
2023-06-20 11:15:00,56.21,56.29,56.2,56.24,17747.0,53.8736,53.9502,53.864,53.9023,17747.0
2023-06-20 11:20:00,56.25,56.26,56.19,56.22,12758.0,53.9119,53.9215,53.8544,53.8831,12758.0
2023-06-20 11:25:00,56.23,56.36,56.22,56.33,55679.0,53.8927,54.0173,53.8831,53.9886,55679.0
2023-06-20 11:30:00,56.34,56.46,56.33,56.43,12627.0,53.9982,54.1132,53.9886,54.0844,12627.0
2023-06-20 11:35:00,56.43,56.5,56.43,56.48,33271.0,54.0844,54.1515,54.0844,54.1323,33271.0
2023-06-20 11:40:00,56.48,56.49,56.4,56.42,8045.0,54.1323,54.1419,54.0557,54.0748,8045.0
2023-06-20 11:45:00,56.42,56.57,56.42,56.57,13674.0,54.0748,54.2186,54.0748,54.2186,13674.0
2023-06-20 11:50:00,56.58,56.68,56.57,56.68,17480.0,54.2282,54.324,54.2186,54.324,17480.0
2023-06-20 11:55:00,56.68,56.76,56.65,56.7,32423.0,54.324,54.4007,54.2953,54.3432,32423.0
2023-06-20 12:00:00,56.69,56.69,56.62,56.64,31744.0,54.3336,54.3336,54.2665,54.2857,31744.0
2023-06-20 12:05:00,56.64,56.65,56.52,56.55,22007.0,54.2857,54.2953,54.1707,54.1994,22007.0
2023-06-20 12:10:00,56.56,56.62,56.56,56.6,13628.0,54.209,54.2665,54.209,54.2473,13628.0
2023-06-20 12:15:00,56.56,56.6,56.55,56.59,14471.0,54.209,54.2473,54.1994,54.2378,14471.0
2023-06-20 12:20:00,56.59,56.73,56.59,56.72,15478.0,54.2378,54.3719,54.2378,54.3624,15478.0
2023-06-20 12:25:00,56.72,56.75,56.7,56.7,13777.0,54.3624,54.3911,54.3432,54.3432,13777.0
2023-06-20 12:30:00,56.71,56.71,56.63,56.68,31686.0,54.3528,54.3528,54.2761,54.324,31686.0
2023-06-20 12:35:00,56.67,56.7,56.65,56.65,12075.0,54.3144,54.3432,54.2953,54.2953,12075.0
2023-06-20 12:40:00,56.66,56.71,56.65,56.66,18236.0,54.3049,54.3528,54.2953,54.3049,18236.0
2023-06-20 12:45:00,56.66,56.72,56.66,56.7,9695.0,54.3049,54.3624,54.3049,54.3432,9695.0
2023-06-20 12:50:00,56.7,56.71,56.54,56.54,191407.0,54.3432,54.3528,54.1898,54.1898,191407.0
2023-06-20 12:55:00,56.55,56.62,56.52,56.62,36097.0,54.1994,54.2665,54.1707,54.2665,36097.0
2023-06-20 13:00:00,56.62,56.64,56.52,56.52,17439.0,54.2665,54.2857,54.1707,54.1707,17439.0
2023-06-20 13:05:00,56.52,56.52,56.39,56.43,26849.0,54.1707,54.1707,54.0461,54.0844,26849.0
2023-06-20 13:10:00,56.43,56.43,56.38,56.39,16108.0,54.0844,54.0844,54.0365,54.0461,16108.0
2023-06-20 13:15:00,56.39,56.49,56.38,56.47,20355.0,54.0461,54.1419,54.0365,54.1228,20355.0
2023-06-20 13:20:00,56.47,56.5,56.46,56.47,16059.0,54.1228,54.1515,54.1132,54.1228,16059.0
2023-06-20 13:25:00,56.48,56.51,56.45,56.48,34131.0,54.1323,54.1611,54.1036,54.1323,34131.0
2023-06-20 13:30:00,56.48,56.5,56.33,56.33,30000.0,54.1323,54.1515,53.9886,53.9886,30000.0
2023-06-20 13:35:00,56.34,56.34,56.27,56.28,14692.0,53.9982,53.9982,53.9311,53.9406,14692.0
2023-06-20 13:40:00,56.28,56.32,56.28,56.31,15802.0,53.9406,53.979,53.9406,53.9694,15802.0
2023-06-20 13:45:00,56.31,56.33,56.25,56.31,12196.0,53.9694,53.9886,53.9119,53.9694,12196.0
2023-06-20 13:50:00,56.32,56.39,56.31,56.39,30279.0,53.979,54.0461,53.9694,54.0461,30279.0
2023-06-20 13:55:00,56.39,56.4,56.33,56.36,24874.0,54.0461,54.0557,53.9886,54.0173,24874.0
2023-06-20 14:00:00,56.36,56.38,56.34,56.36,20655.0,54.0173,54.0365,53.9982,54.0173,20655.0
2023-06-20 14:05:00,56.36,56.38,56.34,56.34,25665.0,54.0173,54.0365,53.9982,53.9982,25665.0
2023-06-20 14:10:00,56.33,56.34,56.28,56.34,22715.0,53.9886,53.9982,53.9406,53.9982,22715.0
2023-06-20 14:15:00,56.34,56.36,56.25,56.3,15766.0,53.9982,54.0173,53.9119,53.9598,15766.0
2023-06-20 14:20:00,56.3,56.32,56.28,56.32,12453.0,53.9598,53.979,53.9406,53.979,12453.0
2023-06-20 14:25:00,56.32,56.38,56.31,56.34,16872.0,53.979,54.0365,53.9694,53.9982,16872.0
2023-06-20 14:30:00,56.35,56.38,56.33,56.36,14621.0,54.0077,54.0365,53.9886,54.0173,14621.0
2023-06-20 14:35:00,56.37,56.41,56.34,56.41,21459.0,54.0269,54.0652,53.9982,54.0652,21459.0
2023-06-20 14:40:00,56.4,56.4,56.32,56.35,17114.0,54.0557,54.0557,53.979,54.0077,17114.0
2023-06-20 14:45:00,56.34,56.36,56.3,56.36,11555.0,53.9982,54.0173,53.9598,54.0173,11555.0
2023-06-20 14:50:00,56.36,56.39,56.34,56.39,17041.0,54.0173,54.0461,53.9982,54.0461,17041.0
2023-06-20 14:55:00,56.39,56.4,56.35,56.36,13283.0,54.0461,54.0557,54.0077,54.0173,13283.0
2023-06-20 15:00:00,56.36,56.41,56.35,56.38,16365.0,54.0173,54.0652,54.0077,54.0365,16365.0
2023-06-20 15:05:00,56.38,56.39,56.31,56.32,18668.0,54.0365,54.0461,53.9694,53.979,18668.0
2023-06-20 15:10:00,56.31,56.36,56.31,56.35,22252.0,53.9694,54.0173,53.9694,54.0077,22252.0
2023-06-20 15:15:00,56.34,56.34,56.3,56.33,18214.0,53.9982,53.9982,53.9598,53.9886,18214.0
2023-06-20 15:20:00,56.33,56.33,56.26,56.3,30012.0,53.9886,53.9886,53.9215,53.9598,30012.0
2023-06-20 15:25:00,56.29,56.32,56.27,56.31,24524.0,53.9502,53.979,53.9311,53.9694,24524.0
2023-06-20 15:30:00,56.31,56.32,56.21,56.22,29924.0,53.9694,53.979,53.8736,53.8831,29924.0
2023-06-20 15:35:00,56.22,56.23,56.16,56.23,40643.0,53.8831,53.8927,53.8256,53.8927,40643.0
2023-06-20 15:40:00,56.23,56.24,56.16,56.22,32932.0,53.8927,53.9023,53.8256,53.8831,32932.0
2023-06-20 15:45:00,56.22,56.25,56.15,56.23,69470.0,53.8831,53.9119,53.8161,53.8927,69470.0
2023-06-20 15:50:00,56.22,56.28,56.13,56.14,92306.0,53.8831,53.9406,53.7969,53.8065,92306.0
2023-06-20 15:55:00,56.13,56.19,56.06,56.07,248249.0,53.7969,53.8544,53.7298,53.7394,248249.0
2023-06-21 09:30:00,56.14,56.18,55.77,55.86,49494.0,53.8065,53.8448,53.4518,53.5381,49494.0
2023-06-21 09:35:00,55.83,55.89,55.65,55.7,20262.0,53.5094,53.5669,53.3368,53.3848,20262.0
2023-06-21 09:40:00,55.71,55.78,55.55,55.66,29138.0,53.3943,53.4614,53.241,53.3464,29138.0
2023-06-21 09:45:00,55.67,55.95,55.67,55.94,36265.0,53.356,53.6244,53.356,53.6148,36265.0
2023-06-21 09:50:00,55.95,55.96,55.84,55.87,16032.0,53.6244,53.634,53.5189,53.5477,16032.0
2023-06-21 09:55:00,55.87,55.92,55.72,55.8,22337.0,53.5477,53.5956,53.4039,53.4806,22337.0
2023-06-21 10:00:00,55.81,55.89,55.81,55.84,12183.0,53.4902,53.5669,53.4902,53.5189,12183.0
2023-06-21 10:05:00,55.84,55.88,55.78,55.86,15085.0,53.5189,53.5573,53.4614,53.5381,15085.0
2023-06-21 10:10:00,55.87,55.95,55.87,55.94,13637.0,53.5477,53.6244,53.5477,53.6148,13637.0
2023-06-21 10:15:00,55.94,56.03,55.93,55.99,14550.0,53.6148,53.701,53.6052,53.6627,14550.0
2023-06-21 10:20:00,56.0,56.0,55.95,55.97,19812.0,53.6723,53.6723,53.6244,53.6435,19812.0
2023-06-21 10:25:00,55.96,56.03,55.89,56.03,17436.0,53.634,53.701,53.5669,53.701,17436.0
2023-06-21 10:30:00,56.04,56.14,56.03,56.11,19018.0,53.7106,53.8065,53.701,53.7777,19018.0
2023-06-21 10:35:00,56.11,56.21,56.11,56.21,13124.0,53.7777,53.8736,53.7777,53.8736,13124.0
2023-06-21 10:40:00,56.22,56.26,56.17,56.18,13652.0,53.8831,53.9215,53.8352,53.8448,13652.0
2023-06-21 10:45:00,56.18,56.2,56.12,56.14,21938.0,53.8448,53.864,53.7873,53.8065,21938.0
2023-06-21 10:50:00,56.14,56.19,56.09,56.18,26101.0,53.8065,53.8544,53.7585,53.8448,26101.0
2023-06-21 10:55:00,56.17,56.31,56.17,56.3,22681.0,53.8352,53.9694,53.8352,53.9598,22681.0
2023-06-21 11:00:00,56.3,56.42,56.3,56.34,62239.0,53.9598,54.0748,53.9598,53.9982,62239.0
2023-06-21 11:05:00,56.34,56.36,56.24,56.31,18527.0,53.9982,54.0173,53.9023,53.9694,18527.0
2023-06-21 11:10:00,56.31,56.41,56.28,56.41,24870.0,53.9694,54.0652,53.9406,54.0652,24870.0
2023-06-21 11:15:00,56.42,56.43,56.24,56.24,24536.0,54.0748,54.0844,53.9023,53.9023,24536.0
2023-06-21 11:20:00,56.24,56.32,56.21,56.22,26065.0,53.9023,53.979,53.8736,53.8831,26065.0
2023-06-21 11:25:00,56.23,56.36,56.22,56.35,17907.0,53.8927,54.0173,53.8831,54.0077,17907.0
2023-06-21 11:30:00,56.35,56.38,56.29,56.38,13878.0,54.0077,54.0365,53.9502,54.0365,13878.0
2023-06-21 11:35:00,56.39,56.49,56.37,56.45,25932.0,54.0461,54.1419,54.0269,54.1036,25932.0
2023-06-21 11:40:00,56.43,56.49,56.41,56.44,21675.0,54.0844,54.1419,54.0652,54.094,21675.0
2023-06-21 11:45:00,56.44,56.45,56.39,56.42,16045.0,54.094,54.1036,54.0461,54.0748,16045.0
2023-06-21 11:50:00,56.42,56.42,56.39,56.41,22451.0,54.0748,54.0748,54.0461,54.0652,22451.0
2023-06-21 11:55:00,56.4,56.48,56.4,56.45,22260.0,54.0557,54.1323,54.0557,54.1036,22260.0
2023-06-21 12:00:00,56.45,56.51,56.42,56.47,21808.0,54.1036,54.1611,54.0748,54.1228,21808.0
2023-06-21 12:05:00,56.48,56.5,56.45,56.48,16375.0,54.1323,54.1515,54.1036,54.1323,16375.0
2023-06-21 12:10:00,56.48,56.52,56.41,56.42,19827.0,54.1323,54.1707,54.0652,54.0748,19827.0
2023-06-21 12:15:00,56.43,56.47,56.41,56.44,18213.0,54.0844,54.1228,54.0652,54.094,18213.0
2023-06-21 12:20:00,56.44,56.45,56.39,56.44,18426.0,54.094,54.1036,54.0461,54.094,18426.0
2023-06-21 12:25:00,56.44,56.48,56.41,56.48,11563.0,54.094,54.1323,54.0652,54.1323,11563.0
2023-06-21 12:30:00,56.48,56.55,56.47,56.5,19744.0,54.1323,54.1994,54.1228,54.1515,19744.0
2023-06-21 12:35:00,56.5,56.52,56.48,56.51,18830.0,54.1515,54.1707,54.1323,54.1611,18830.0
2023-06-21 12:40:00,56.5,56.51,56.47,56.48,20063.0,54.1515,54.1611,54.1228,54.1323,20063.0
2023-06-21 12:45:00,56.48,56.48,56.4,56.43,29164.0,54.1323,54.1323,54.0557,54.0844,29164.0
2023-06-21 12:50:00,56.44,56.5,56.43,56.48,13373.0,54.094,54.1515,54.0844,54.1323,13373.0
2023-06-21 12:55:00,56.47,56.49,56.41,56.42,22257.0,54.1228,54.1419,54.0652,54.0748,22257.0
2023-06-21 13:00:00,56.42,56.44,56.38,56.44,34745.0,54.0748,54.094,54.0365,54.094,34745.0
2023-06-21 13:05:00,56.43,56.46,56.41,56.45,17922.0,54.0844,54.1132,54.0652,54.1036,17922.0
2023-06-21 13:10:00,56.46,56.47,56.37,56.38,23836.0,54.1132,54.1228,54.0269,54.0365,23836.0
2023-06-21 13:15:00,56.36,56.36,56.33,56.35,18468.0,54.0173,54.0173,53.9886,54.0077,18468.0
2023-06-21 13:20:00,56.35,56.4,56.35,56.37,21432.0,54.0077,54.0557,54.0077,54.0269,21432.0
2023-06-21 13:25:00,56.37,56.44,56.36,56.43,20412.0,54.0269,54.094,54.0173,54.0844,20412.0
2023-06-21 13:30:00,56.44,56.45,56.4,56.42,12641.0,54.094,54.1036,54.0557,54.0748,12641.0
2023-06-21 13:35:00,56.42,56.44,56.4,56.44,14070.0,54.0748,54.094,54.0557,54.094,14070.0
2023-06-21 13:40:00,56.45,56.49,56.44,56.47,19864.0,54.1036,54.1419,54.094,54.1228,19864.0
2023-06-21 13:45:00,56.47,56.51,56.47,56.5,16243.0,54.1228,54.1611,54.1228,54.1515,16243.0
2023-06-21 13:50:00,56.49,56.55,56.48,56.53,20930.0,54.1419,54.1994,54.1323,54.1803,20930.0
2023-06-21 13:55:00,56.53,56.53,56.48,56.51,7994.0,54.1803,54.1803,54.1323,54.1611,7994.0
2023-06-21 14:00:00,56.51,56.55,56.5,56.55,21855.0,54.1611,54.1994,54.1515,54.1994,21855.0
2023-06-21 14:05:00,56.55,56.56,56.48,56.48,14226.0,54.1994,54.209,54.1323,54.1323,14226.0
2023-06-21 14:10:00,56.48,56.53,56.48,56.52,25266.0,54.1323,54.1803,54.1323,54.1707,25266.0
2023-06-21 14:15:00,56.52,56.58,56.51,56.57,26734.0,54.1707,54.2282,54.1611,54.2186,26734.0
2023-06-21 14:20:00,56.57,56.61,56.56,56.57,23354.0,54.2186,54.2569,54.209,54.2186,23354.0
2023-06-21 14:25:00,56.57,56.6,56.56,56.6,22533.0,54.2186,54.2473,54.209,54.2473,22533.0
2023-06-21 14:30:00,56.6,56.6,56.55,56.58,25078.0,54.2473,54.2473,54.1994,54.2282,25078.0
2023-06-21 14:35:00,56.57,56.57,56.55,56.56,24651.0,54.2186,54.2186,54.1994,54.209,24651.0
2023-06-21 14:40:00,56.56,56.59,56.54,56.58,25420.0,54.209,54.2378,54.1898,54.2282,25420.0
2023-06-21 14:45:00,56.57,56.59,56.55,56.59,24737.0,54.2186,54.2378,54.1994,54.2378,24737.0
2023-06-21 14:50:00,56.59,56.61,56.57,56.58,50079.0,54.2378,54.2569,54.2186,54.2282,50079.0
2023-06-21 14:55:00,56.59,56.6,56.56,56.57,24081.0,54.2378,54.2473,54.209,54.2186,24081.0
2023-06-21 15:00:00,56.57,56.57,56.49,56.5,32022.0,54.2186,54.2186,54.1419,54.1515,32022.0
2023-06-21 15:05:00,56.49,56.54,56.47,56.48,32540.0,54.1419,54.1898,54.1228,54.1323,32540.0
2023-06-21 15:10:00,56.49,56.5,56.42,56.47,23527.0,54.1419,54.1515,54.0748,54.1228,23527.0
2023-06-21 15:15:00,56.47,56.48,56.44,56.45,15303.0,54.1228,54.1323,54.094,54.1036,15303.0
2023-06-21 15:20:00,56.44,56.45,56.38,56.44,37420.0,54.094,54.1036,54.0365,54.094,37420.0
2023-06-21 15:25:00,56.44,56.47,56.43,56.46,41946.0,54.094,54.1228,54.0844,54.1132,41946.0
2023-06-21 15:30:00,56.46,56.46,56.4,56.43,54231.0,54.1132,54.1132,54.0557,54.0844,54231.0
2023-06-21 15:35:00,56.43,56.47,56.4,56.47,49039.0,54.0844,54.1228,54.0557,54.1228,49039.0
2023-06-21 15:40:00,56.47,56.5,56.44,56.45,29250.0,54.1228,54.1515,54.094,54.1036,29250.0
2023-06-21 15:45:00,56.44,56.46,56.39,56.45,40476.0,54.094,54.1132,54.0461,54.1036,40476.0
2023-06-21 15:50:00,56.45,56.5,56.42,56.46,65136.0,54.1036,54.1515,54.0748,54.1132,65136.0
2023-06-21 15:55:00,56.46,56.49,56.41,56.47,235937.0,54.1132,54.1419,54.0652,54.1228,235937.0
2023-06-22 09:30:00,56.71,56.76,56.25,56.25,59071.0,54.3528,54.4007,53.9119,53.9119,59071.0
2023-06-22 09:35:00,56.24,56.4,56.13,56.19,37515.0,53.9023,54.0557,53.7969,53.8544,37515.0
2023-06-22 09:40:00,56.19,56.19,56.04,56.12,20734.0,53.8544,53.8544,53.7106,53.7873,20734.0
2023-06-22 09:45:00,56.16,56.17,55.81,55.82,18212.0,53.8256,53.8352,53.4902,53.4998,18212.0
2023-06-22 09:50:00,55.8,56.08,55.76,55.93,15712.0,53.4806,53.749,53.4423,53.6052,15712.0
2023-06-22 09:55:00,55.9,55.99,55.89,55.95,20186.0,53.5764,53.6627,53.5669,53.6244,20186.0
2023-06-22 10:00:00,55.95,55.97,55.88,55.95,15014.0,53.6244,53.6435,53.5573,53.6244,15014.0
2023-06-22 10:05:00,55.96,56.12,55.96,56.09,18532.0,53.634,53.7873,53.634,53.7585,18532.0
2023-06-22 10:10:00,56.06,56.18,56.06,56.11,10959.0,53.7298,53.8448,53.7298,53.7777,10959.0
2023-06-22 10:15:00,56.12,56.18,56.07,56.1,12353.0,53.7873,53.8448,53.7394,53.7681,12353.0
2023-06-22 10:20:00,56.1,56.13,56.06,56.08,23328.0,53.7681,53.7969,53.7298,53.749,23328.0
2023-06-22 10:25:00,56.08,56.14,56.06,56.11,13353.0,53.749,53.8065,53.7298,53.7777,13353.0
2023-06-22 10:30:00,56.11,56.13,56.04,56.06,11251.0,53.7777,53.7969,53.7106,53.7298,11251.0
2023-06-22 10:35:00,56.07,56.07,55.86,55.87,9603.0,53.7394,53.7394,53.5381,53.5477,9603.0
2023-06-22 10:40:00,55.88,55.88,55.75,55.85,21400.0,53.5573,53.5573,53.4327,53.5285,21400.0
2023-06-22 10:45:00,55.87,55.92,55.78,55.82,21985.0,53.5477,53.5956,53.4614,53.4998,21985.0
2023-06-22 10:50:00,55.82,55.88,55.74,55.75,27216.0,53.4998,53.5573,53.4231,53.4327,27216.0
2023-06-22 10:55:00,55.74,55.76,55.69,55.75,21345.0,53.4231,53.4423,53.3752,53.4327,21345.0
2023-06-22 11:00:00,55.77,55.81,55.68,55.68,15610.0,53.4518,53.4902,53.3656,53.3656,15610.0
2023-06-22 11:05:00,55.68,55.68,55.58,55.59,20515.0,53.3656,53.3656,53.2697,53.2793,20515.0
2023-06-22 11:10:00,55.59,55.59,55.41,55.44,13556.0,53.2793,53.2793,53.1068,53.1356,13556.0
2023-06-22 11:15:00,55.42,55.45,55.35,55.41,24101.0,53.1164,53.1451,53.0493,53.1068,24101.0
2023-06-22 11:20:00,55.42,55.45,55.31,55.33,23210.0,53.1164,53.1451,53.011,53.0301,23210.0
2023-06-22 11:25:00,55.31,55.42,55.3,55.42,25009.0,53.011,53.1164,53.0014,53.1164,25009.0
2023-06-22 11:30:00,55.43,55.5,55.43,55.48,22064.0,53.126,53.1931,53.126,53.1739,22064.0
2023-06-22 11:35:00,55.48,55.57,55.47,55.53,20451.0,53.1739,53.2602,53.1643,53.2218,20451.0
2023-06-22 11:40:00,55.53,55.55,55.5,55.5,15707.0,53.2218,53.241,53.1931,53.1931,15707.0
2023-06-22 11:45:00,55.51,55.54,55.43,55.44,10504.0,53.2027,53.2314,53.126,53.1356,10504.0
2023-06-22 11:50:00,55.44,55.46,55.39,55.39,14553.0,53.1356,53.1547,53.0876,53.0876,14553.0
2023-06-22 11:55:00,55.4,55.44,55.38,55.41,14838.0,53.0972,53.1356,53.0781,53.1068,14838.0
2023-06-22 12:00:00,55.41,55.46,55.37,55.43,21368.0,53.1068,53.1547,53.0685,53.126,21368.0
2023-06-22 12:05:00,55.42,55.45,55.4,55.43,21646.0,53.1164,53.1451,53.0972,53.126,21646.0
2023-06-22 12:10:00,55.43,55.43,55.39,55.4,20426.0,53.126,53.126,53.0876,53.0972,20426.0
2023-06-22 12:15:00,55.4,55.43,55.34,55.35,39621.0,53.0972,53.126,53.0397,53.0493,39621.0
2023-06-22 12:20:00,55.35,55.44,55.35,55.43,22059.0,53.0493,53.1356,53.0493,53.126,22059.0
2023-06-22 12:25:00,55.44,55.44,55.38,55.41,26276.0,53.1356,53.1356,53.0781,53.1068,26276.0
2023-06-22 12:30:00,55.42,55.5,55.41,55.5,46021.0,53.1164,53.1931,53.1068,53.1931,46021.0
2023-06-22 12:35:00,55.5,55.63,55.49,55.6,24613.0,53.1931,53.3177,53.1835,53.2889,24613.0
2023-06-22 12:40:00,55.6,55.67,55.57,55.63,17406.0,53.2889,53.356,53.2602,53.3177,17406.0
2023-06-22 12:45:00,55.62,55.65,55.6,55.61,8012.0,53.3081,53.3368,53.2889,53.2985,8012.0
2023-06-22 12:50:00,55.62,55.63,55.56,55.56,15640.0,53.3081,53.3177,53.2506,53.2506,15640.0
2023-06-22 12:55:00,55.57,55.59,55.55,55.55,33154.0,53.2602,53.2793,53.241,53.241,33154.0
2023-06-22 13:00:00,55.55,55.56,55.44,55.46,25030.0,53.241,53.2506,53.1356,53.1547,25030.0
2023-06-22 13:05:00,55.46,55.53,55.46,55.52,8156.0,53.1547,53.2218,53.1547,53.2122,8156.0
2023-06-22 13:10:00,55.52,55.53,55.48,55.53,6838.0,53.2122,53.2218,53.1739,53.2218,6838.0
2023-06-22 13:15:00,55.53,55.63,55.52,55.6,15037.0,53.2218,53.3177,53.2122,53.2889,15037.0
2023-06-22 13:20:00,55.61,55.7,55.59,55.7,6885.0,53.2985,53.3848,53.2793,53.3848,6885.0
2023-06-22 13:25:00,55.72,55.75,55.7,55.72,15282.0,53.4039,53.4327,53.3848,53.4039,15282.0
2023-06-22 13:30:00,55.71,55.72,55.67,55.67,13131.0,53.3943,53.4039,53.356,53.356,13131.0
2023-06-22 13:35:00,55.66,55.68,55.63,55.67,12021.0,53.3464,53.3656,53.3177,53.356,12021.0
2023-06-22 13:40:00,55.67,55.74,55.67,55.74,13156.0,53.356,53.4231,53.356,53.4231,13156.0
2023-06-22 13:45:00,55.74,55.77,55.72,55.76,13536.0,53.4231,53.4518,53.4039,53.4423,13536.0
2023-06-22 13:50:00,55.77,55.77,55.72,55.77,17597.0,53.4518,53.4518,53.4039,53.4518,17597.0
2023-06-22 13:55:00,55.78,55.81,55.78,55.8,12519.0,53.4614,53.4902,53.4614,53.4806,12519.0
2023-06-22 14:00:00,55.82,55.82,55.76,55.79,11022.0,53.4998,53.4998,53.4423,53.471,11022.0
2023-06-22 14:05:00,55.79,55.81,55.78,55.79,15865.0,53.471,53.4902,53.4614,53.471,15865.0
2023-06-22 14:10:00,55.76,55.78,55.76,55.77,10406.0,53.4423,53.4614,53.4423,53.4518,10406.0
2023-06-22 14:15:00,55.76,55.77,55.7,55.71,18252.0,53.4423,53.4518,53.3848,53.3943,18252.0
2023-06-22 14:20:00,55.71,55.78,55.69,55.78,16069.0,53.3943,53.4614,53.3752,53.4614,16069.0
2023-06-22 14:25:00,55.78,55.85,55.77,55.84,31558.0,53.4614,53.5285,53.4518,53.5189,31558.0
2023-06-22 14:30:00,55.84,55.9,55.83,55.86,19309.0,53.5189,53.5764,53.5094,53.5381,19309.0
2023-06-22 14:35:00,55.86,55.93,55.86,55.93,17039.0,53.5381,53.6052,53.5381,53.6052,17039.0
2023-06-22 14:40:00,55.93,55.94,55.88,55.9,13840.0,53.6052,53.6148,53.5573,53.5764,13840.0
2023-06-22 14:45:00,55.9,55.9,55.84,55.85,18390.0,53.5764,53.5764,53.5189,53.5285,18390.0
2023-06-22 14:50:00,55.85,55.9,55.84,55.89,17235.0,53.5285,53.5764,53.5189,53.5669,17235.0
2023-06-22 14:55:00,55.89,55.95,55.89,55.95,14823.0,53.5669,53.6244,53.5669,53.6244,14823.0
2023-06-22 15:00:00,55.96,55.97,55.92,55.92,12662.0,53.634,53.6435,53.5956,53.5956,12662.0
2023-06-22 15:05:00,55.92,55.93,55.87,55.87,16289.0,53.5956,53.6052,53.5477,53.5477,16289.0
2023-06-22 15:10:00,55.88,55.89,55.82,55.88,20635.0,53.5573,53.5669,53.4998,53.5573,20635.0
2023-06-22 15:15:00,55.88,55.9,55.82,55.85,18034.0,53.5573,53.5764,53.4998,53.5285,18034.0
2023-06-22 15:20:00,55.86,55.86,55.78,55.84,17525.0,53.5381,53.5381,53.4614,53.5189,17525.0
2023-06-22 15:25:00,55.85,55.86,55.79,55.8,33805.0,53.5285,53.5381,53.471,53.4806,33805.0
2023-06-22 15:30:00,55.8,55.81,55.75,55.77,44912.0,53.4806,53.4902,53.4327,53.4518,44912.0
2023-06-22 15:35:00,55.78,55.84,55.77,55.82,35321.0,53.4614,53.5189,53.4518,53.4998,35321.0
2023-06-22 15:40:00,55.82,55.83,55.78,55.8,32853.0,53.4998,53.5094,53.4614,53.4806,32853.0
2023-06-22 15:45:00,55.79,55.8,55.74,55.79,43042.0,53.471,53.4806,53.4231,53.471,43042.0
2023-06-22 15:50:00,55.78,55.89,55.77,55.88,133348.0,53.4614,53.5669,53.4518,53.5573,133348.0
2023-06-22 15:55:00,55.88,55.97,55.78,55.97,246792.0,53.5573,53.6435,53.4614,53.6435,246792.0
2023-06-23 09:30:00,55.01,55.11,54.84,54.91,84200.0,52.7234,52.8193,52.5605,52.6276,84200.0
2023-06-23 09:35:00,54.94,55.28,54.94,55.12,41122.0,52.6563,52.9822,52.6563,52.8289,41122.0
2023-06-23 09:40:00,55.09,55.25,55.07,55.24,56633.0,52.8001,52.9535,52.7809,52.9439,56633.0
2023-06-23 09:45:00,55.25,55.27,55.11,55.14,48071.0,52.9535,52.9726,52.8193,52.848,48071.0
2023-06-23 09:50:00,55.12,55.22,55.08,55.15,42760.0,52.8289,52.9247,52.7905,52.8576,42760.0
2023-06-23 09:55:00,55.13,55.22,55.08,55.14,36588.0,52.8385,52.9247,52.7905,52.848,36588.0
2023-06-23 10:00:00,55.14,55.33,55.14,55.22,36034.0,52.848,53.0301,52.848,52.9247,36034.0
2023-06-23 10:05:00,55.22,55.28,55.12,55.13,28736.0,52.9247,52.9822,52.8289,52.8385,28736.0
2023-06-23 10:10:00,55.13,55.17,55.07,55.12,36142.0,52.8385,52.8768,52.7809,52.8289,36142.0
2023-06-23 10:15:00,55.13,55.28,55.1,55.11,25062.0,52.8385,52.9822,52.8097,52.8193,25062.0
2023-06-23 10:20:00,55.1,55.2,55.09,55.16,18741.0,52.8097,52.9055,52.8001,52.8672,18741.0
2023-06-23 10:25:00,55.16,55.21,55.04,55.12,20979.0,52.8672,52.9151,52.7522,52.8289,20979.0
2023-06-23 10:30:00,55.13,55.18,55.09,55.15,20394.0,52.8385,52.8864,52.8001,52.8576,20394.0
2023-06-23 10:35:00,55.14,55.21,55.11,55.18,42107.0,52.848,52.9151,52.8193,52.8864,42107.0
2023-06-23 10:40:00,55.17,55.2,55.1,55.18,24786.0,52.8768,52.9055,52.8097,52.8864,24786.0
2023-06-23 10:45:00,55.17,55.19,55.1,55.12,24041.0,52.8768,52.896,52.8097,52.8289,24041.0
2023-06-23 10:50:00,55.11,55.16,55.05,55.06,24897.0,52.8193,52.8672,52.7618,52.7714,24897.0
2023-06-23 10:55:00,55.05,55.17,55.0,55.16,80232.0,52.7618,52.8768,52.7139,52.8672,80232.0
2023-06-23 11:00:00,55.17,55.34,55.14,55.3,31347.0,52.8768,53.0397,52.848,53.0014,31347.0
2023-06-23 11:05:00,55.29,55.29,55.17,55.19,25123.0,52.9918,52.9918,52.8768,52.896,25123.0
2023-06-23 11:10:00,55.19,55.23,55.11,55.2,22121.0,52.896,52.9343,52.8193,52.9055,22121.0
2023-06-23 11:15:00,55.21,55.27,55.17,55.27,21469.0,52.9151,52.9726,52.8768,52.9726,21469.0
2023-06-23 11:20:00,55.27,55.3,55.2,55.21,28143.0,52.9726,53.0014,52.9055,52.9151,28143.0
2023-06-23 11:25:00,55.22,55.31,55.19,55.31,29034.0,52.9247,53.011,52.896,53.011,29034.0
2023-06-23 11:30:00,55.31,55.38,55.29,55.34,24707.0,53.011,53.0781,52.9918,53.0397,24707.0
2023-06-23 11:35:00,55.34,55.38,55.28,55.34,23793.0,53.0397,53.0781,52.9822,53.0397,23793.0
2023-06-23 11:40:00,55.35,55.42,55.34,55.4,22848.0,53.0493,53.1164,53.0397,53.0972,22848.0
2023-06-23 11:45:00,55.4,55.41,55.34,55.35,16555.0,53.0972,53.1068,53.0397,53.0493,16555.0
2023-06-23 11:50:00,55.35,55.36,55.29,55.36,15115.0,53.0493,53.0589,52.9918,53.0589,15115.0
2023-06-23 11:55:00,55.36,55.44,55.36,55.44,25994.0,53.0589,53.1356,53.0589,53.1356,25994.0
2023-06-23 12:00:00,55.44,55.44,55.36,55.38,26542.0,53.1356,53.1356,53.0589,53.0781,26542.0
2023-06-23 12:05:00,55.38,55.39,55.3,55.32,16725.0,53.0781,53.0876,53.0014,53.0206,16725.0
2023-06-23 12:10:00,55.32,55.33,55.26,55.28,22776.0,53.0206,53.0301,52.963,52.9822,22776.0
2023-06-23 12:15:00,55.28,55.28,55.22,55.28,18007.0,52.9822,52.9822,52.9247,52.9822,18007.0
2023-06-23 12:20:00,55.28,55.4,55.28,55.39,18594.0,52.9822,53.0972,52.9822,53.0876,18594.0
2023-06-23 12:25:00,55.4,55.46,55.39,55.46,16154.0,53.0972,53.1547,53.0876,53.1547,16154.0
2023-06-23 12:30:00,55.46,55.49,55.37,55.37,21986.0,53.1547,53.1835,53.0685,53.0685,21986.0
2023-06-23 12:35:00,55.37,55.42,55.32,55.37,27128.0,53.0685,53.1164,53.0206,53.0685,27128.0
2023-06-23 12:40:00,55.37,55.4,55.31,55.31,16738.0,53.0685,53.0972,53.011,53.011,16738.0
2023-06-23 12:45:00,55.33,55.35,55.27,55.31,20655.0,53.0301,53.0493,52.9726,53.011,20655.0
2023-06-23 12:50:00,55.3,55.37,55.3,55.31,16794.0,53.0014,53.0685,53.0014,53.011,16794.0
2023-06-23 12:55:00,55.31,55.32,55.25,55.31,19397.0,53.011,53.0206,52.9535,53.011,19397.0
2023-06-23 13:00:00,55.31,55.35,55.29,55.3,15822.0,53.011,53.0493,52.9918,53.0014,15822.0
2023-06-23 13:05:00,55.3,55.3,55.27,55.29,13347.0,53.0014,53.0014,52.9726,52.9918,13347.0
2023-06-23 13:10:00,55.28,55.33,55.28,55.33,15510.0,52.9822,53.0301,52.9822,53.0301,15510.0
2023-06-23 13:15:00,55.33,55.34,55.3,55.31,15787.0,53.0301,53.0397,53.0014,53.011,15787.0
2023-06-23 13:20:00,55.3,55.31,55.2,55.21,20532.0,53.0014,53.011,52.9055,52.9151,20532.0
2023-06-23 13:25:00,55.23,55.24,55.2,55.21,19898.0,52.9343,52.9439,52.9055,52.9151,19898.0
2023-06-23 13:30:00,55.22,55.24,55.19,55.23,18381.0,52.9247,52.9439,52.896,52.9343,18381.0
2023-06-23 13:35:00,55.23,55.36,55.23,55.33,24647.0,52.9343,53.0589,52.9343,53.0301,24647.0
2023-06-23 13:40:00,55.33,55.39,55.32,55.35,16125.0,53.0301,53.0876,53.0206,53.0493,16125.0
2023-06-23 13:45:00,55.35,55.39,55.35,55.38,17655.0,53.0493,53.0876,53.0493,53.0781,17655.0
2023-06-23 13:50:00,55.38,55.39,55.35,55.38,14114.0,53.0781,53.0876,53.0493,53.0781,14114.0
2023-06-23 13:55:00,55.38,55.39,55.33,55.34,21285.0,53.0781,53.0876,53.0301,53.0397,21285.0
2023-06-23 14:00:00,55.33,55.34,55.22,55.27,22464.0,53.0301,53.0397,52.9247,52.9726,22464.0
2023-06-23 14:05:00,55.27,55.27,55.23,55.24,17792.0,52.9726,52.9726,52.9343,52.9439,17792.0
2023-06-23 14:10:00,55.25,55.27,55.19,55.21,28716.0,52.9535,52.9726,52.896,52.9151,28716.0
2023-06-23 14:15:00,55.2,55.27,55.2,55.25,23691.0,52.9055,52.9726,52.9055,52.9535,23691.0
2023-06-23 14:20:00,55.26,55.28,55.23,55.25,29222.0,52.963,52.9822,52.9343,52.9535,29222.0
2023-06-23 14:25:00,55.25,55.25,55.16,55.17,22361.0,52.9535,52.9535,52.8672,52.8768,22361.0
2023-06-23 14:30:00,55.17,55.22,55.15,55.19,18035.0,52.8768,52.9247,52.8576,52.896,18035.0
2023-06-23 14:35:00,55.2,55.2,55.1,55.14,29000.0,52.9055,52.9055,52.8097,52.848,29000.0
2023-06-23 14:40:00,55.15,55.19,55.13,55.16,20498.0,52.8576,52.896,52.8385,52.8672,20498.0
2023-06-23 14:45:00,55.16,55.2,55.11,55.16,25405.0,52.8672,52.9055,52.8193,52.8672,25405.0
2023-06-23 14:50:00,55.16,55.18,55.12,55.13,21749.0,52.8672,52.8864,52.8289,52.8385,21749.0
2023-06-23 14:55:00,55.13,55.18,55.12,55.18,19317.0,52.8385,52.8864,52.8289,52.8864,19317.0
2023-06-23 15:00:00,55.17,55.17,55.1,55.14,21224.0,52.8768,52.8768,52.8097,52.848,21224.0
2023-06-23 15:05:00,55.13,55.23,55.12,55.23,20039.0,52.8385,52.9343,52.8289,52.9343,20039.0
2023-06-23 15:10:00,55.23,55.28,55.23,55.24,25238.0,52.9343,52.9822,52.9343,52.9439,25238.0
2023-06-23 15:15:00,55.25,55.28,55.18,55.22,42325.0,52.9535,52.9822,52.8864,52.9247,42325.0
2023-06-23 15:20:00,55.22,55.22,55.18,55.21,29163.0,52.9247,52.9247,52.8864,52.9151,29163.0
2023-06-23 15:25:00,55.22,55.22,55.17,55.21,29784.0,52.9247,52.9247,52.8768,52.9151,29784.0
2023-06-23 15:30:00,55.22,55.26,55.18,55.23,43946.0,52.9247,52.963,52.8864,52.9343,43946.0
2023-06-23 15:35:00,55.23,55.3,55.22,55.26,45473.0,52.9343,53.0014,52.9247,52.963,45473.0
2023-06-23 15:40:00,55.26,55.29,55.22,55.27,57310.0,52.963,52.9918,52.9247,52.9726,57310.0
2023-06-23 15:45:00,55.26,55.29,55.22,55.29,58700.0,52.963,52.9918,52.9247,52.9918,58700.0
2023-06-23 15:50:00,55.28,55.38,55.22,55.33,129490.0,52.9822,53.0781,52.9247,53.0301,129490.0
2023-06-23 15:55:00,55.34,55.4,55.17,55.23,250741.0,53.0397,53.0972,52.8768,52.9343,250741.0
2023-06-26 09:30:00,55.38,55.54,55.35,55.54,39114.0,53.0781,53.2314,53.0493,53.2314,39114.0
2023-06-26 09:35:00,55.55,55.71,55.53,55.71,15254.0,53.241,53.3943,53.2218,53.3943,15254.0
2023-06-26 09:40:00,55.72,55.95,55.72,55.85,16734.0,53.4039,53.6244,53.4039,53.5285,16734.0
2023-06-26 09:45:00,55.86,55.87,55.71,55.72,18141.0,53.5381,53.5477,53.3943,53.4039,18141.0
2023-06-26 09:50:00,55.73,55.75,55.67,55.67,22682.0,53.4135,53.4327,53.356,53.356,22682.0
2023-06-26 09:55:00,55.69,55.69,55.62,55.64,18521.0,53.3752,53.3752,53.3081,53.3273,18521.0
2023-06-26 10:00:00,55.63,55.63,55.46,55.48,30073.0,53.3177,53.3177,53.1547,53.1739,30073.0
2023-06-26 10:05:00,55.47,55.56,55.44,55.44,17687.0,53.1643,53.2506,53.1356,53.1356,17687.0
2023-06-26 10:10:00,55.43,55.43,55.26,55.35,25268.0,53.126,53.126,52.963,53.0493,25268.0
2023-06-26 10:15:00,55.37,55.45,55.35,55.36,19215.0,53.0685,53.1451,53.0493,53.0589,19215.0
2023-06-26 10:20:00,55.36,55.36,55.27,55.28,15022.0,53.0589,53.0589,52.9726,52.9822,15022.0
2023-06-26 10:25:00,55.29,55.29,55.23,55.26,13364.0,52.9918,52.9918,52.9343,52.963,13364.0
2023-06-26 10:30:00,55.27,55.28,55.2,55.26,20873.0,52.9726,52.9822,52.9055,52.963,20873.0
2023-06-26 10:35:00,55.26,55.27,55.14,55.14,15661.0,52.963,52.9726,52.848,52.848,15661.0
2023-06-26 10:40:00,55.14,55.29,55.1,55.27,11337.0,52.848,52.9918,52.8097,52.9726,11337.0
2023-06-26 10:45:00,55.26,55.44,55.26,55.44,18618.0,52.963,53.1356,52.963,53.1356,18618.0
2023-06-26 10:50:00,55.44,55.44,55.36,55.39,15235.0,53.1356,53.1356,53.0589,53.0876,15235.0
2023-06-26 10:55:00,55.37,55.44,55.35,55.44,13331.0,53.0685,53.1356,53.0493,53.1356,13331.0
2023-06-26 11:00:00,55.44,55.5,55.43,55.47,22119.0,53.1356,53.1931,53.126,53.1643,22119.0
2023-06-26 11:05:00,55.47,55.51,55.45,55.5,13607.0,53.1643,53.2027,53.1451,53.1931,13607.0
2023-06-26 11:10:00,55.51,55.57,55.51,55.56,14937.0,53.2027,53.2602,53.2027,53.2506,14937.0
2023-06-26 11:15:00,55.55,55.63,55.53,55.63,18211.0,53.241,53.3177,53.2218,53.3177,18211.0
2023-06-26 11:20:00,55.62,55.63,55.55,55.6,18151.0,53.3081,53.3177,53.241,53.2889,18151.0
2023-06-26 11:25:00,55.6,55.64,55.55,55.56,25382.0,53.2889,53.3273,53.241,53.2506,25382.0
2023-06-26 11:30:00,55.56,55.67,55.56,55.63,27099.0,53.2506,53.356,53.2506,53.3177,27099.0
2023-06-26 11:35:00,55.63,55.68,55.62,55.68,10226.0,53.3177,53.3656,53.3081,53.3656,10226.0
2023-06-26 11:40:00,55.68,55.73,55.67,55.71,12909.0,53.3656,53.4135,53.356,53.3943,12909.0
2023-06-26 11:45:00,55.72,55.77,55.71,55.77,15745.0,53.4039,53.4518,53.3943,53.4518,15745.0
2023-06-26 11:50:00,55.77,55.81,55.76,55.8,10595.0,53.4518,53.4902,53.4423,53.4806,10595.0
2023-06-26 11:55:00,55.8,55.88,55.8,55.85,14271.0,53.4806,53.5573,53.4806,53.5285,14271.0
2023-06-26 12:00:00,55.86,55.9,55.85,55.9,11591.0,53.5381,53.5764,53.5285,53.5764,11591.0
2023-06-26 12:05:00,55.9,55.93,55.87,55.92,12033.0,53.5764,53.6052,53.5477,53.5956,12033.0
2023-06-26 12:10:00,55.9,55.94,55.87,55.91,18309.0,53.5764,53.6148,53.5477,53.586,18309.0
2023-06-26 12:15:00,55.91,55.97,55.89,55.96,20084.0,53.586,53.6435,53.5669,53.634,20084.0
2023-06-26 12:20:00,55.96,56.03,55.94,56.02,10925.0,53.634,53.701,53.6148,53.6915,10925.0
2023-06-26 12:25:00,56.01,56.02,55.97,55.98,12005.0,53.6819,53.6915,53.6435,53.6531,12005.0
2023-06-26 12:30:00,55.99,56.02,55.91,55.95,21443.0,53.6627,53.6915,53.586,53.6244,21443.0
2023-06-26 12:35:00,55.95,56.01,55.91,55.98,39237.0,53.6244,53.6819,53.586,53.6531,39237.0
2023-06-26 12:40:00,55.98,56.04,55.96,55.97,19695.0,53.6531,53.7106,53.634,53.6435,19695.0
2023-06-26 12:45:00,55.98,56.01,55.95,56.0,24340.0,53.6531,53.6819,53.6244,53.6723,24340.0
2023-06-26 12:50:00,56.0,56.06,55.99,56.05,18302.0,53.6723,53.7298,53.6627,53.7202,18302.0
2023-06-26 12:55:00,56.05,56.08,56.01,56.06,21869.0,53.7202,53.749,53.6819,53.7298,21869.0
2023-06-26 13:00:00,56.07,56.11,56.0,56.02,24885.0,53.7394,53.7777,53.6723,53.6915,24885.0
2023-06-26 13:05:00,56.01,56.02,55.92,55.94,12747.0,53.6819,53.6915,53.5956,53.6148,12747.0
2023-06-26 13:10:00,55.94,56.03,55.93,56.01,26950.0,53.6148,53.701,53.6052,53.6819,26950.0
2023-06-26 13:15:00,56.02,56.03,55.89,55.91,53922.0,53.6915,53.701,53.5669,53.586,53922.0
2023-06-26 13:20:00,55.92,55.94,55.85,55.85,15945.0,53.5956,53.6148,53.5285,53.5285,15945.0
2023-06-26 13:25:00,55.85,55.89,55.8,55.88,7957.0,53.5285,53.5669,53.4806,53.5573,7957.0
2023-06-26 13:30:00,55.89,55.9,55.81,55.84,10525.0,53.5669,53.5764,53.4902,53.5189,10525.0
2023-06-26 13:35:00,55.84,55.93,55.84,55.93,12518.0,53.5189,53.6052,53.5189,53.6052,12518.0
2023-06-26 13:40:00,55.92,55.95,55.9,55.92,9928.0,53.5956,53.6244,53.5764,53.5956,9928.0
2023-06-26 13:45:00,55.91,55.95,55.91,55.92,12353.0,53.586,53.6244,53.586,53.5956,12353.0
2023-06-26 13:50:00,55.93,55.96,55.92,55.93,16608.0,53.6052,53.634,53.5956,53.6052,16608.0
2023-06-26 13:55:00,55.94,55.97,55.91,55.93,17820.0,53.6148,53.6435,53.586,53.6052,17820.0
2023-06-26 14:00:00,55.92,55.92,55.89,55.91,13548.0,53.5956,53.5956,53.5669,53.586,13548.0
2023-06-26 14:05:00,55.91,55.91,55.83,55.84,15981.0,53.586,53.586,53.5094,53.5189,15981.0
2023-06-26 14:10:00,55.84,55.85,55.79,55.81,12189.0,53.5189,53.5285,53.471,53.4902,12189.0
2023-06-26 14:15:00,55.81,55.81,55.74,55.74,19417.0,53.4902,53.4902,53.4231,53.4231,19417.0
2023-06-26 14:20:00,55.74,55.81,55.72,55.8,16066.0,53.4231,53.4902,53.4039,53.4806,16066.0
2023-06-26 14:25:00,55.81,55.83,55.8,55.83,29432.0,53.4902,53.5094,53.4806,53.5094,29432.0
2023-06-26 14:30:00,55.83,55.89,55.82,55.88,11772.0,53.5094,53.5669,53.4998,53.5573,11772.0
2023-06-26 14:35:00,55.88,55.9,55.87,55.89,27294.0,53.5573,53.5764,53.5477,53.5669,27294.0
2023-06-26 14:40:00,55.88,55.92,55.87,55.91,13616.0,53.5573,53.5956,53.5477,53.586,13616.0
2023-06-26 14:45:00,55.91,55.95,55.9,55.95,25640.0,53.586,53.6244,53.5764,53.6244,25640.0
2023-06-26 14:50:00,55.95,55.95,55.87,55.89,24887.0,53.6244,53.6244,53.5477,53.5669,24887.0
2023-06-26 14:55:00,55.89,55.92,55.88,55.9,23108.0,53.5669,53.5956,53.5573,53.5764,23108.0
2023-06-26 15:00:00,55.9,55.97,55.9,55.97,14805.0,53.5764,53.6435,53.5764,53.6435,14805.0
2023-06-26 15:05:00,55.97,55.99,55.95,55.99,21818.0,53.6435,53.6627,53.6244,53.6627,21818.0
2023-06-26 15:10:00,55.99,56.0,55.94,55.97,39141.0,53.6627,53.6723,53.6148,53.6435,39141.0
2023-06-26 15:15:00,55.98,55.99,55.94,55.95,23646.0,53.6531,53.6627,53.6148,53.6244,23646.0
2023-06-26 15:20:00,55.94,55.98,55.94,55.96,19489.0,53.6148,53.6531,53.6148,53.634,19489.0
2023-06-26 15:25:00,55.96,55.98,55.95,55.98,20398.0,53.634,53.6531,53.6244,53.6531,20398.0
2023-06-26 15:30:00,55.98,55.98,55.93,55.95,40121.0,53.6531,53.6531,53.6052,53.6244,40121.0
2023-06-26 15:35:00,55.95,55.95,55.81,55.83,53019.0,53.6244,53.6244,53.4902,53.5094,53019.0
2023-06-26 15:40:00,55.82,55.83,55.65,55.65,46877.0,53.4998,53.5094,53.3368,53.3368,46877.0
2023-06-26 15:45:00,55.65,55.65,55.54,55.6,57194.0,53.3368,53.3368,53.2314,53.2889,57194.0
2023-06-26 15:50:00,55.59,55.66,55.56,55.65,82479.0,53.2793,53.3464,53.2506,53.3368,82479.0
2023-06-26 15:55:00,55.67,55.73,55.6,55.69,223618.0,53.356,53.4135,53.2889,53.3752,223618.0
2023-06-27 09:30:00,55.54,55.72,55.54,55.63,46966.0,53.2314,53.4039,53.2314,53.3177,46966.0
2023-06-27 09:35:00,55.59,55.69,55.4,55.66,33675.0,53.2793,53.3752,53.0972,53.3464,33675.0
2023-06-27 09:40:00,55.68,55.79,55.67,55.76,34642.0,53.3656,53.471,53.356,53.4423,34642.0
2023-06-27 09:45:00,55.75,55.82,55.6,55.62,21491.0,53.4327,53.4998,53.2889,53.3081,21491.0
2023-06-27 09:50:00,55.62,55.66,55.59,55.6,24289.0,53.3081,53.3464,53.2793,53.2889,24289.0
2023-06-27 09:55:00,55.6,55.83,55.59,55.83,27226.0,53.2889,53.5094,53.2793,53.5094,27226.0
2023-06-27 10:00:00,55.83,55.95,55.81,55.93,22673.0,53.5094,53.6244,53.4902,53.6052,22673.0
2023-06-27 10:05:00,55.93,56.02,55.93,55.97,18428.0,53.6052,53.6915,53.6052,53.6435,18428.0
2023-06-27 10:10:00,55.96,56.13,55.91,56.11,14792.0,53.634,53.7969,53.586,53.7777,14792.0
2023-06-27 10:15:00,56.12,56.28,56.12,56.22,17882.0,53.7873,53.9406,53.7873,53.8831,17882.0
2023-06-27 10:20:00,56.21,56.35,56.19,56.35,10625.0,53.8736,54.0077,53.8544,54.0077,10625.0
2023-06-27 10:25:00,56.35,56.35,56.26,56.34,20042.0,54.0077,54.0077,53.9215,53.9982,20042.0
2023-06-27 10:30:00,56.35,56.54,56.35,56.53,34924.0,54.0077,54.1898,54.0077,54.1803,34924.0
2023-06-27 10:35:00,56.53,56.58,56.52,56.56,29010.0,54.1803,54.2282,54.1707,54.209,29010.0
2023-06-27 10:40:00,56.57,56.7,56.56,56.66,34252.0,54.2186,54.3432,54.209,54.3049,34252.0
2023-06-27 10:45:00,56.67,56.69,56.59,56.64,43401.0,54.3144,54.3336,54.2378,54.2857,43401.0
2023-06-27 10:50:00,56.63,56.69,56.61,56.69,22292.0,54.2761,54.3336,54.2569,54.3336,22292.0
2023-06-27 10:55:00,56.7,56.75,56.69,56.73,26932.0,54.3432,54.3911,54.3336,54.3719,26932.0
2023-06-27 11:00:00,56.73,56.78,56.72,56.75,21154.0,54.3719,54.4199,54.3624,54.3911,21154.0
2023-06-27 11:05:00,56.75,56.75,56.69,56.71,18591.0,54.3911,54.3911,54.3336,54.3528,18591.0
2023-06-27 11:10:00,56.71,56.71,56.58,56.64,20966.0,54.3528,54.3528,54.2282,54.2857,20966.0
2023-06-27 11:15:00,56.63,56.64,56.58,56.6,11887.0,54.2761,54.2857,54.2282,54.2473,11887.0
2023-06-27 11:20:00,56.59,56.61,56.58,56.61,7992.0,54.2378,54.2569,54.2282,54.2569,7992.0
2023-06-27 11:25:00,56.6,56.67,56.58,56.64,27696.0,54.2473,54.3144,54.2282,54.2857,27696.0
2023-06-27 11:30:00,56.64,56.66,56.57,56.58,17350.0,54.2857,54.3049,54.2186,54.2282,17350.0
2023-06-27 11:35:00,56.58,56.59,56.53,56.55,13733.0,54.2282,54.2378,54.1803,54.1994,13733.0
2023-06-27 11:40:00,56.56,56.57,56.47,56.47,10319.0,54.209,54.2186,54.1228,54.1228,10319.0
2023-06-27 11:45:00,56.48,56.48,56.41,56.41,7690.0,54.1323,54.1323,54.0652,54.0652,7690.0
2023-06-27 11:50:00,56.41,56.42,56.39,56.41,8588.0,54.0652,54.0748,54.0461,54.0652,8588.0
2023-06-27 11:55:00,56.39,56.42,56.38,56.39,12923.0,54.0461,54.0748,54.0365,54.0461,12923.0
2023-06-27 12:00:00,56.39,56.44,56.39,56.43,12601.0,54.0461,54.094,54.0461,54.0844,12601.0
2023-06-27 12:05:00,56.44,56.52,56.44,56.52,11434.0,54.094,54.1707,54.094,54.1707,11434.0
2023-06-27 12:10:00,56.53,56.6,56.52,56.58,14054.0,54.1803,54.2473,54.1707,54.2282,14054.0
2023-06-27 12:15:00,56.57,56.57,56.49,56.49,5873.0,54.2186,54.2186,54.1419,54.1419,5873.0
2023-06-27 12:20:00,56.49,56.55,56.49,56.55,7195.0,54.1419,54.1994,54.1419,54.1994,7195.0
2023-06-27 12:25:00,56.55,56.6,56.52,56.53,34642.0,54.1994,54.2473,54.1707,54.1803,34642.0
2023-06-27 12:30:00,56.53,56.54,56.46,56.54,9538.0,54.1803,54.1898,54.1132,54.1898,9538.0
2023-06-27 12:35:00,56.54,56.6,56.54,56.6,30550.0,54.1898,54.2473,54.1898,54.2473,30550.0
2023-06-27 12:40:00,56.6,56.65,56.59,56.65,12887.0,54.2473,54.2953,54.2378,54.2953,12887.0
2023-06-27 12:45:00,56.65,56.65,56.6,56.6,8756.0,54.2953,54.2953,54.2473,54.2473,8756.0
2023-06-27 12:50:00,56.6,56.61,56.58,56.6,13286.0,54.2473,54.2569,54.2282,54.2473,13286.0
2023-06-27 12:55:00,56.6,56.61,56.57,56.61,10460.0,54.2473,54.2569,54.2186,54.2569,10460.0
2023-06-27 13:00:00,56.62,56.63,56.6,56.6,11024.0,54.2665,54.2761,54.2473,54.2473,11024.0
2023-06-27 13:05:00,56.61,56.62,56.44,56.52,261399.0,54.2569,54.2665,54.094,54.1707,261399.0
2023-06-27 13:10:00,56.51,56.57,56.5,56.57,10640.0,54.1611,54.2186,54.1515,54.2186,10640.0
2023-06-27 13:15:00,56.56,56.59,56.5,56.5,10663.0,54.209,54.2378,54.1515,54.1515,10663.0
2023-06-27 13:20:00,56.5,56.55,56.5,56.55,22350.0,54.1515,54.1994,54.1515,54.1994,22350.0
2023-06-27 13:25:00,56.54,56.55,56.5,56.51,18270.0,54.1898,54.1994,54.1515,54.1611,18270.0
2023-06-27 13:30:00,56.52,56.61,56.51,56.6,8804.0,54.1707,54.2569,54.1611,54.2473,8804.0
2023-06-27 13:35:00,56.62,56.62,56.6,56.61,7431.0,54.2665,54.2665,54.2473,54.2569,7431.0
2023-06-27 13:40:00,56.61,56.67,56.61,56.65,18391.0,54.2569,54.3144,54.2569,54.2953,18391.0
2023-06-27 13:45:00,56.65,56.67,56.6,56.64,56244.0,54.2953,54.3144,54.2473,54.2857,56244.0
2023-06-27 13:50:00,56.64,56.7,56.64,56.69,7102.0,54.2857,54.3432,54.2857,54.3336,7102.0
2023-06-27 13:55:00,56.7,56.7,56.65,56.68,15936.0,54.3432,54.3432,54.2953,54.324,15936.0
2023-06-27 14:00:00,56.68,56.7,56.65,56.69,8146.0,54.324,54.3432,54.2953,54.3336,8146.0
2023-06-27 14:05:00,56.69,56.73,56.66,56.72,32184.0,54.3336,54.3719,54.3049,54.3624,32184.0
2023-06-27 14:10:00,56.72,56.74,56.69,56.72,14397.0,54.3624,54.3815,54.3336,54.3624,14397.0
2023-06-27 14:15:00,56.72,56.73,56.7,56.71,13226.0,54.3624,54.3719,54.3432,54.3528,13226.0
2023-06-27 14:20:00,56.7,56.74,56.7,56.72,15672.0,54.3432,54.3815,54.3432,54.3624,15672.0
2023-06-27 14:25:00,56.73,56.77,56.73,56.74,14601.0,54.3719,54.4103,54.3719,54.3815,14601.0
2023-06-27 14:30:00,56.74,56.74,56.71,56.71,15788.0,54.3815,54.3815,54.3528,54.3528,15788.0
2023-06-27 14:35:00,56.71,56.75,56.7,56.73,19850.0,54.3528,54.3911,54.3432,54.3719,19850.0
2023-06-27 14:40:00,56.73,56.75,56.7,56.75,20702.0,54.3719,54.3911,54.3432,54.3911,20702.0
2023-06-27 14:45:00,56.75,56.76,56.72,56.76,29041.0,54.3911,54.4007,54.3624,54.4007,29041.0
2023-06-27 14:50:00,56.75,56.76,56.64,56.65,23406.0,54.3911,54.4007,54.2857,54.2953,23406.0
2023-06-27 14:55:00,56.65,56.68,56.64,56.64,32279.0,54.2953,54.324,54.2857,54.2857,32279.0
2023-06-27 15:00:00,56.65,56.66,56.63,56.66,12382.0,54.2953,54.3049,54.2761,54.3049,12382.0
2023-06-27 15:05:00,56.67,56.68,56.63,56.67,41695.0,54.3144,54.324,54.2761,54.3144,41695.0
2023-06-27 15:10:00,56.67,56.68,56.62,56.64,32190.0,54.3144,54.324,54.2665,54.2857,32190.0
2023-06-27 15:15:00,56.64,56.65,56.55,56.56,35172.0,54.2857,54.2953,54.1994,54.209,35172.0
2023-06-27 15:20:00,56.56,56.57,56.45,56.46,21283.0,54.209,54.2186,54.1036,54.1132,21283.0
2023-06-27 15:25:00,56.46,56.53,56.46,56.5,33745.0,54.1132,54.1803,54.1132,54.1515,33745.0
2023-06-27 15:30:00,56.49,56.49,56.44,56.46,30719.0,54.1419,54.1419,54.094,54.1132,30719.0
2023-06-27 15:35:00,56.45,56.46,56.39,56.4,38456.0,54.1036,54.1132,54.0461,54.0557,38456.0
2023-06-27 15:40:00,56.4,56.45,56.39,56.44,35575.0,54.0557,54.1036,54.0461,54.094,35575.0
2023-06-27 15:45:00,56.45,56.5,56.44,56.45,45957.0,54.1036,54.1515,54.094,54.1036,45957.0
2023-06-27 15:50:00,56.46,56.46,56.39,56.43,60953.0,54.1132,54.1132,54.0461,54.0844,60953.0
2023-06-27 15:55:00,56.44,56.5,56.38,56.45,188002.0,54.094,54.1515,54.0365,54.1036,188002.0
2023-06-28 09:30:00,56.24,56.24,55.68,55.82,57834.0,53.9023,53.9023,53.3656,53.4998,57834.0
2023-06-28 09:35:00,55.83,56.02,55.82,56.01,69262.0,53.5094,53.6915,53.4998,53.6819,69262.0
2023-06-28 09:40:00,56.01,56.07,55.89,56.01,28152.0,53.6819,53.7394,53.5669,53.6819,28152.0
2023-06-28 09:45:00,56.01,56.02,55.79,55.82,28022.0,53.6819,53.6915,53.471,53.4998,28022.0
2023-06-28 09:50:00,55.8,55.99,55.79,55.97,28406.0,53.4806,53.6627,53.471,53.6435,28406.0
2023-06-28 09:55:00,55.97,56.11,55.97,56.11,22424.0,53.6435,53.7777,53.6435,53.7777,22424.0
2023-06-28 10:00:00,56.1,56.1,55.89,55.93,13680.0,53.7681,53.7681,53.5669,53.6052,13680.0
2023-06-28 10:05:00,55.93,56.04,55.93,56.04,25153.0,53.6052,53.7106,53.6052,53.7106,25153.0
2023-06-28 10:10:00,56.08,56.15,56.05,56.1,19586.0,53.749,53.8161,53.7202,53.7681,19586.0
2023-06-28 10:15:00,56.08,56.12,56.01,56.12,34438.0,53.749,53.7873,53.6819,53.7873,34438.0
2023-06-28 10:20:00,56.11,56.15,56.06,56.06,15562.0,53.7777,53.8161,53.7298,53.7298,15562.0
2023-06-28 10:25:00,56.07,56.13,56.01,56.13,36905.0,53.7394,53.7969,53.6819,53.7969,36905.0
2023-06-28 10:30:00,56.14,56.23,56.09,56.14,15301.0,53.8065,53.8927,53.7585,53.8065,15301.0
2023-06-28 10:35:00,56.15,56.19,56.11,56.17,14321.0,53.8161,53.8544,53.7777,53.8352,14321.0
2023-06-28 10:40:00,56.15,56.21,56.14,56.18,27770.0,53.8161,53.8736,53.8065,53.8448,27770.0
2023-06-28 10:45:00,56.17,56.19,56.1,56.18,29326.0,53.8352,53.8544,53.7681,53.8448,29326.0
2023-06-28 10:50:00,56.19,56.22,56.06,56.09,21574.0,53.8544,53.8831,53.7298,53.7585,21574.0
2023-06-28 10:55:00,56.09,56.09,56.03,56.04,13959.0,53.7585,53.7585,53.701,53.7106,13959.0
2023-06-28 11:00:00,56.05,56.07,55.87,55.87,15395.0,53.7202,53.7394,53.5477,53.5477,15395.0
2023-06-28 11:05:00,55.88,55.96,55.87,55.95,10674.0,53.5573,53.634,53.5477,53.6244,10674.0
2023-06-28 11:10:00,55.96,55.99,55.95,55.99,11782.0,53.634,53.6627,53.6244,53.6627,11782.0
2023-06-28 11:15:00,55.98,56.05,55.97,56.04,12718.0,53.6531,53.7202,53.6435,53.7106,12718.0
2023-06-28 11:20:00,56.05,56.08,56.03,56.07,11450.0,53.7202,53.749,53.701,53.7394,11450.0
2023-06-28 11:25:00,56.07,56.18,56.06,56.18,15560.0,53.7394,53.8448,53.7298,53.8448,15560.0
2023-06-28 11:30:00,56.19,56.25,56.17,56.25,9840.0,53.8544,53.9119,53.8352,53.9119,9840.0
2023-06-28 11:35:00,56.26,56.27,56.2,56.2,6881.0,53.9215,53.9311,53.864,53.864,6881.0
2023-06-28 11:40:00,56.21,56.23,56.15,56.15,7453.0,53.8736,53.8927,53.8161,53.8161,7453.0
2023-06-28 11:45:00,56.16,56.19,56.15,56.17,12398.0,53.8256,53.8544,53.8161,53.8352,12398.0
2023-06-28 11:50:00,56.18,56.19,56.11,56.11,9897.0,53.8448,53.8544,53.7777,53.7777,9897.0
2023-06-28 11:55:00,56.1,56.13,56.09,56.12,7117.0,53.7681,53.7969,53.7585,53.7873,7117.0
2023-06-28 12:00:00,56.13,56.17,56.13,56.15,12847.0,53.7969,53.8352,53.7969,53.8161,12847.0
2023-06-28 12:05:00,56.16,56.19,56.15,56.18,6110.0,53.8256,53.8544,53.8161,53.8448,6110.0
2023-06-28 12:10:00,56.19,56.24,56.19,56.21,10393.0,53.8544,53.9023,53.8544,53.8736,10393.0
2023-06-28 12:15:00,56.22,56.28,56.21,56.23,15305.0,53.8831,53.9406,53.8736,53.8927,15305.0
2023-06-28 12:20:00,56.23,56.26,56.19,56.26,5222.0,53.8927,53.9215,53.8544,53.9215,5222.0
2023-06-28 12:25:00,56.27,56.27,56.22,56.26,15677.0,53.9311,53.9311,53.8831,53.9215,15677.0
2023-06-28 12:30:00,56.27,56.31,56.27,56.3,13679.0,53.9311,53.9694,53.9311,53.9598,13679.0
2023-06-28 12:35:00,56.3,56.34,56.29,56.3,11697.0,53.9598,53.9982,53.9502,53.9598,11697.0
2023-06-28 12:40:00,56.3,56.32,56.16,56.16,17924.0,53.9598,53.979,53.8256,53.8256,17924.0
2023-06-28 12:45:00,56.15,56.21,56.15,56.17,14958.0,53.8161,53.8736,53.8161,53.8352,14958.0
2023-06-28 12:50:00,56.17,56.17,56.07,56.1,21201.0,53.8352,53.8352,53.7394,53.7681,21201.0
2023-06-28 12:55:00,56.09,56.13,56.05,56.13,11526.0,53.7585,53.7969,53.7202,53.7969,11526.0
2023-06-28 13:00:00,56.14,56.15,56.09,56.12,17374.0,53.8065,53.8161,53.7585,53.7873,17374.0
2023-06-28 13:05:00,56.12,56.15,56.1,56.11,11189.0,53.7873,53.8161,53.7681,53.7777,11189.0
2023-06-28 13:10:00,56.1,56.17,56.05,56.16,34761.0,53.7681,53.8352,53.7202,53.8256,34761.0
2023-06-28 13:15:00,56.16,56.2,56.16,56.19,7845.0,53.8256,53.864,53.8256,53.8544,7845.0
2023-06-28 13:20:00,56.19,56.25,56.19,56.2,35307.0,53.8544,53.9119,53.8544,53.864,35307.0
2023-06-28 13:25:00,56.22,56.22,56.19,56.21,14611.0,53.8831,53.8831,53.8544,53.8736,14611.0
2023-06-28 13:30:00,56.22,56.23,56.14,56.16,47401.0,53.8831,53.8927,53.8065,53.8256,47401.0
2023-06-28 13:35:00,56.17,56.19,56.16,56.16,16572.0,53.8352,53.8544,53.8256,53.8256,16572.0
2023-06-28 13:40:00,56.16,56.2,56.16,56.2,8939.0,53.8256,53.864,53.8256,53.864,8939.0
2023-06-28 13:45:00,56.21,56.21,56.17,56.2,15020.0,53.8736,53.8736,53.8352,53.864,15020.0
2023-06-28 13:50:00,56.2,56.21,56.15,56.21,21800.0,53.864,53.8736,53.8161,53.8736,21800.0
2023-06-28 13:55:00,56.2,56.22,56.18,56.22,13445.0,53.864,53.8831,53.8448,53.8831,13445.0
2023-06-28 14:00:00,56.22,56.25,56.2,56.21,18628.0,53.8831,53.9119,53.864,53.8736,18628.0
2023-06-28 14:05:00,56.21,56.24,56.17,56.17,32167.0,53.8736,53.9023,53.8352,53.8352,32167.0
2023-06-28 14:10:00,56.18,56.19,56.15,56.16,50204.0,53.8448,53.8544,53.8161,53.8256,50204.0
2023-06-28 14:15:00,56.16,56.19,56.13,56.16,53697.0,53.8256,53.8544,53.7969,53.8256,53697.0
2023-06-28 14:20:00,56.15,56.16,56.11,56.13,22559.0,53.8161,53.8256,53.7777,53.7969,22559.0
2023-06-28 14:25:00,56.13,56.15,56.08,56.13,37201.0,53.7969,53.8161,53.749,53.7969,37201.0
2023-06-28 14:30:00,56.12,56.14,56.02,56.05,27941.0,53.7873,53.8065,53.6915,53.7202,27941.0
2023-06-28 14:35:00,56.04,56.14,56.04,56.12,67360.0,53.7106,53.8065,53.7106,53.7873,67360.0
2023-06-28 14:40:00,56.12,56.16,56.11,56.13,16580.0,53.7873,53.8256,53.7777,53.7969,16580.0
2023-06-28 14:45:00,56.13,56.14,56.1,56.11,21333.0,53.7969,53.8065,53.7681,53.7777,21333.0
2023-06-28 14:50:00,56.11,56.16,56.1,56.14,20995.0,53.7777,53.8256,53.7681,53.8065,20995.0
2023-06-28 14:55:00,56.13,56.14,56.09,56.14,15049.0,53.7969,53.8065,53.7585,53.8065,15049.0
2023-06-28 15:00:00,56.15,56.2,56.14,56.17,21744.0,53.8161,53.864,53.8065,53.8352,21744.0
2023-06-28 15:05:00,56.16,56.22,56.14,56.22,25777.0,53.8256,53.8831,53.8065,53.8831,25777.0
2023-06-28 15:10:00,56.22,56.29,56.21,56.29,27074.0,53.8831,53.9502,53.8736,53.9502,27074.0
2023-06-28 15:15:00,56.29,56.32,56.26,56.32,29454.0,53.9502,53.979,53.9215,53.979,29454.0
2023-06-28 15:20:00,56.32,56.35,56.31,56.35,38696.0,53.979,54.0077,53.9694,54.0077,38696.0
2023-06-28 15:25:00,56.34,56.37,56.33,56.37,31896.0,53.9982,54.0269,53.9886,54.0269,31896.0
2023-06-28 15:30:00,56.37,56.43,56.33,56.43,115436.0,54.0269,54.0844,53.9886,54.0844,115436.0
2023-06-28 15:35:00,56.43,56.47,56.36,56.47,57902.0,54.0844,54.1228,54.0173,54.1228,57902.0
2023-06-28 15:40:00,56.47,56.52,56.46,56.48,84062.0,54.1228,54.1707,54.1132,54.1323,84062.0
2023-06-28 15:45:00,56.48,56.5,56.42,56.43,79120.0,54.1323,54.1515,54.0748,54.0844,79120.0
2023-06-28 15:50:00,56.42,56.46,56.36,56.38,126615.0,54.0748,54.1132,54.0173,54.0365,126615.0
2023-06-28 15:55:00,56.38,56.47,56.35,56.47,287246.0,54.0365,54.1228,54.0077,54.1228,287246.0
2023-06-29 09:30:00,56.59,56.86,56.55,56.8,40044.0,54.2378,54.4965,54.1994,54.439,40044.0
2023-06-29 09:35:00,56.84,57.03,56.84,56.94,29988.0,54.4774,54.6595,54.4774,54.5732,29988.0
2023-06-29 09:40:00,56.96,56.98,56.85,56.92,51875.0,54.5924,54.6116,54.487,54.554,51875.0
2023-06-29 09:45:00,56.93,56.95,56.8,56.84,43228.0,54.5636,54.5828,54.439,54.4774,43228.0
2023-06-29 09:50:00,56.85,56.92,56.76,56.85,31787.0,54.487,54.554,54.4007,54.487,31787.0
2023-06-29 09:55:00,56.87,56.97,56.76,56.76,38085.0,54.5061,54.602,54.4007,54.4007,38085.0
2023-06-29 10:00:00,56.77,56.86,56.77,56.85,61745.0,54.4103,54.4965,54.4103,54.487,61745.0
2023-06-29 10:05:00,56.84,56.93,56.77,56.93,53197.0,54.4774,54.5636,54.4103,54.5636,53197.0
2023-06-29 10:10:00,56.92,56.97,56.89,56.95,19406.0,54.554,54.602,54.5253,54.5828,19406.0
2023-06-29 10:15:00,56.95,56.96,56.83,56.85,22037.0,54.5828,54.5924,54.4678,54.487,22037.0
2023-06-29 10:20:00,56.86,56.9,56.81,56.81,23371.0,54.4965,54.5349,54.4486,54.4486,23371.0
2023-06-29 10:25:00,56.82,56.92,56.77,56.91,80737.0,54.4582,54.554,54.4103,54.5445,80737.0
2023-06-29 10:30:00,56.92,56.97,56.88,56.94,25904.0,54.554,54.602,54.5157,54.5732,25904.0
2023-06-29 10:35:00,56.94,56.97,56.73,56.75,215251.0,54.5732,54.602,54.3719,54.3911,215251.0
2023-06-29 10:40:00,56.75,56.82,56.75,56.78,28858.0,54.3911,54.4582,54.3911,54.4199,28858.0
2023-06-29 10:45:00,56.77,56.84,56.77,56.82,12399.0,54.4103,54.4774,54.4103,54.4582,12399.0
2023-06-29 10:50:00,56.82,56.89,56.79,56.79,47922.0,54.4582,54.5253,54.4295,54.4295,47922.0
2023-06-29 10:55:00,56.79,56.87,56.78,56.84,10526.0,54.4295,54.5061,54.4199,54.4774,10526.0
2023-06-29 11:00:00,56.84,56.93,56.8,56.93,9903.0,54.4774,54.5636,54.439,54.5636,9903.0
2023-06-29 11:05:00,56.94,56.96,56.91,56.91,29916.0,54.5732,54.5924,54.5445,54.5445,29916.0
2023-06-29 11:10:00,56.89,56.93,56.86,56.88,8124.0,54.5253,54.5636,54.4965,54.5157,8124.0
2023-06-29 11:15:00,56.88,56.96,56.87,56.89,19208.0,54.5157,54.5924,54.5061,54.5253,19208.0
2023-06-29 11:20:00,56.88,56.9,56.86,56.88,24554.0,54.5157,54.5349,54.4965,54.5157,24554.0
2023-06-29 11:25:00,56.88,56.93,56.87,56.91,9616.0,54.5157,54.5636,54.5061,54.5445,9616.0
2023-06-29 11:30:00,56.92,56.96,56.91,56.92,15218.0,54.554,54.5924,54.5445,54.554,15218.0
2023-06-29 11:35:00,56.92,56.96,56.91,56.95,11404.0,54.554,54.5924,54.5445,54.5828,11404.0
2023-06-29 11:40:00,56.95,56.97,56.93,56.94,15670.0,54.5828,54.602,54.5636,54.5732,15670.0
2023-06-29 11:45:00,56.95,56.95,56.93,56.95,7608.0,54.5828,54.5828,54.5636,54.5828,7608.0
2023-06-29 11:50:00,56.95,56.96,56.93,56.94,22673.0,54.5828,54.5924,54.5636,54.5732,22673.0
2023-06-29 11:55:00,56.95,56.96,56.91,56.93,21390.0,54.5828,54.5924,54.5445,54.5636,21390.0
2023-06-29 12:00:00,56.95,56.96,56.93,56.96,48482.0,54.5828,54.5924,54.5636,54.5924,48482.0
2023-06-29 12:05:00,56.95,56.99,56.94,56.96,51000.0,54.5828,54.6211,54.5732,54.5924,51000.0
2023-06-29 12:10:00,56.96,56.99,56.95,56.96,19638.0,54.5924,54.6211,54.5828,54.5924,19638.0
2023-06-29 12:15:00,56.95,56.98,56.93,56.98,17860.0,54.5828,54.6116,54.5636,54.6116,17860.0
2023-06-29 12:20:00,56.98,57.08,56.98,57.08,84218.0,54.6116,54.7074,54.6116,54.7074,84218.0
2023-06-29 12:25:00,57.07,57.08,57.05,57.07,28172.0,54.6978,54.7074,54.6786,54.6978,28172.0
2023-06-29 12:30:00,57.08,57.09,57.05,57.07,23342.0,54.7074,54.717,54.6786,54.6978,23342.0
2023-06-29 12:35:00,57.07,57.11,57.06,57.11,49902.0,54.6978,54.7361,54.6882,54.7361,49902.0
2023-06-29 12:40:00,57.11,57.11,57.03,57.05,19200.0,54.7361,54.7361,54.6595,54.6786,19200.0
2023-06-29 12:45:00,57.04,57.06,57.02,57.04,10648.0,54.6691,54.6882,54.6499,54.6691,10648.0
2023-06-29 12:50:00,57.04,57.06,56.99,56.99,20005.0,54.6691,54.6882,54.6211,54.6211,20005.0
2023-06-29 12:55:00,57.0,57.06,57.0,57.05,12723.0,54.6307,54.6882,54.6307,54.6786,12723.0
2023-06-29 13:00:00,57.05,57.06,57.02,57.03,12897.0,54.6786,54.6882,54.6499,54.6595,12897.0
2023-06-29 13:05:00,57.04,57.04,56.96,57.04,17896.0,54.6691,54.6691,54.5924,54.6691,17896.0
2023-06-29 13:10:00,57.05,57.07,57.01,57.06,34586.0,54.6786,54.6978,54.6403,54.6882,34586.0
2023-06-29 13:15:00,57.06,57.11,57.06,57.1,30752.0,54.6882,54.7361,54.6882,54.7266,30752.0
2023-06-29 13:20:00,57.09,57.1,57.07,57.08,9125.0,54.717,54.7266,54.6978,54.7074,9125.0
2023-06-29 13:25:00,57.08,57.11,57.07,57.1,13276.0,54.7074,54.7361,54.6978,54.7266,13276.0
2023-06-29 13:30:00,57.1,57.13,57.09,57.1,15332.0,54.7266,54.7553,54.717,54.7266,15332.0
2023-06-29 13:35:00,57.11,57.19,57.09,57.19,38230.0,54.7361,54.8128,54.717,54.8128,38230.0
2023-06-29 13:40:00,57.2,57.24,57.17,57.17,18942.0,54.8224,54.8607,54.7937,54.7937,18942.0
2023-06-29 13:45:00,57.16,57.17,57.14,57.17,5080.0,54.7841,54.7937,54.7649,54.7937,5080.0
2023-06-29 13:50:00,57.17,57.2,57.16,57.17,14424.0,54.7937,54.8224,54.7841,54.7937,14424.0
2023-06-29 13:55:00,57.17,57.18,57.12,57.14,10813.0,54.7937,54.8032,54.7457,54.7649,10813.0
2023-06-29 14:00:00,57.15,57.15,57.06,57.1,14368.0,54.7745,54.7745,54.6882,54.7266,14368.0
2023-06-29 14:05:00,57.1,57.11,57.05,57.11,26446.0,54.7266,54.7361,54.6786,54.7361,26446.0
2023-06-29 14:10:00,57.1,57.15,57.08,57.15,11814.0,54.7266,54.7745,54.7074,54.7745,11814.0
2023-06-29 14:15:00,57.16,57.21,57.15,57.2,45830.0,54.7841,54.832,54.7745,54.8224,45830.0
2023-06-29 14:20:00,57.21,57.21,57.18,57.2,23673.0,54.832,54.832,54.8032,54.8224,23673.0
2023-06-29 14:25:00,57.19,57.2,57.16,57.2,14779.0,54.8128,54.8224,54.7841,54.8224,14779.0
2023-06-29 14:30:00,57.2,57.2,57.15,57.16,16585.0,54.8224,54.8224,54.7745,54.7841,16585.0
2023-06-29 14:35:00,57.15,57.19,57.15,57.18,13151.0,54.7745,54.8128,54.7745,54.8032,13151.0
2023-06-29 14:40:00,57.17,57.19,57.13,57.19,11353.0,54.7937,54.8128,54.7553,54.8128,11353.0
2023-06-29 14:45:00,57.18,57.24,57.17,57.24,25750.0,54.8032,54.8607,54.7937,54.8607,25750.0
2023-06-29 14:50:00,57.25,57.25,57.17,57.24,67574.0,54.8703,54.8703,54.7937,54.8607,67574.0
2023-06-29 14:55:00,57.25,57.27,57.23,57.27,20132.0,54.8703,54.8895,54.8512,54.8895,20132.0
2023-06-29 15:00:00,57.27,57.31,57.26,57.3,19155.0,54.8895,54.9278,54.8799,54.9183,19155.0
2023-06-29 15:05:00,57.3,57.34,57.29,57.34,15999.0,54.9183,54.9566,54.9087,54.9566,15999.0
2023-06-29 15:10:00,57.34,57.36,57.29,57.36,29192.0,54.9566,54.9758,54.9087,54.9758,29192.0
2023-06-29 15:15:00,57.36,57.4,57.31,57.33,59442.0,54.9758,55.0141,54.9278,54.947,59442.0
2023-06-29 15:20:00,57.33,57.38,57.33,57.35,25471.0,54.947,54.9949,54.947,54.9662,25471.0
2023-06-29 15:25:00,57.36,57.36,57.31,57.34,14247.0,54.9758,54.9758,54.9278,54.9566,14247.0
2023-06-29 15:30:00,57.33,57.35,57.26,57.28,38450.0,54.947,54.9662,54.8799,54.8991,38450.0
2023-06-29 15:35:00,57.28,57.29,57.15,57.15,30400.0,54.8991,54.9087,54.7745,54.7745,30400.0
2023-06-29 15:40:00,57.15,57.15,57.09,57.13,54485.0,54.7745,54.7745,54.717,54.7553,54485.0
2023-06-29 15:45:00,57.11,57.16,57.08,57.15,51249.0,54.7361,54.7841,54.7074,54.7745,51249.0
2023-06-29 15:50:00,57.14,57.21,57.09,57.17,102792.0,54.7649,54.832,54.717,54.7937,102792.0
2023-06-29 15:55:00,57.16,57.22,57.14,57.21,191369.0,54.7841,54.8416,54.7649,54.832,191369.0
2023-06-30 09:30:00,57.91,57.93,57.64,57.65,45010.0,55.5029,55.5221,55.2441,55.2537,45010.0
2023-06-30 09:35:00,57.63,57.7,57.6,57.67,23632.0,55.2345,55.3016,55.2058,55.2729,23632.0
2023-06-30 09:40:00,57.69,57.72,57.59,57.66,22299.0,55.292,55.3208,55.1962,55.2633,22299.0
2023-06-30 09:45:00,57.64,57.64,57.35,57.41,15379.0,55.2441,55.2441,54.9662,55.0237,15379.0
2023-06-30 09:50:00,57.42,57.58,57.41,57.5,12342.0,55.0333,55.1866,55.0237,55.1099,12342.0
2023-06-30 09:55:00,57.5,57.64,57.49,57.53,27556.0,55.1099,55.2441,55.1004,55.1387,27556.0
2023-06-30 10:00:00,57.55,57.67,57.55,57.67,18013.0,55.1579,55.2729,55.1579,55.2729,18013.0
2023-06-30 10:05:00,57.68,57.71,57.61,57.68,17118.0,55.2825,55.3112,55.2154,55.2825,17118.0
2023-06-30 10:10:00,57.69,57.74,57.69,57.73,12962.0,55.292,55.34,55.292,55.3304,12962.0
2023-06-30 10:15:00,57.7,57.7,57.53,57.53,19249.0,55.3016,55.3016,55.1387,55.1387,19249.0
2023-06-30 10:20:00,57.53,57.62,57.52,57.55,21467.0,55.1387,55.225,55.1291,55.1579,21467.0
2023-06-30 10:25:00,57.55,57.66,57.5,57.65,31214.0,55.1579,55.2633,55.1099,55.2537,31214.0
2023-06-30 10:30:00,57.65,57.66,57.5,57.5,35668.0,55.2537,55.2633,55.1099,55.1099,35668.0
2023-06-30 10:35:00,57.49,57.49,57.4,57.4,14659.0,55.1004,55.1004,55.0141,55.0141,14659.0
2023-06-30 10:40:00,57.41,57.47,57.39,57.44,14582.0,55.0237,55.0812,55.0045,55.0524,14582.0
2023-06-30 10:45:00,57.45,57.47,57.38,57.39,8003.0,55.062,55.0812,54.9949,55.0045,8003.0
2023-06-30 10:50:00,57.4,57.51,57.38,57.51,13673.0,55.0141,55.1195,54.9949,55.1195,13673.0
2023-06-30 10:55:00,57.52,57.6,57.52,57.6,20120.0,55.1291,55.2058,55.1291,55.2058,20120.0
2023-06-30 11:00:00,57.6,57.61,57.55,57.56,21076.0,55.2058,55.2154,55.1579,55.1674,21076.0
2023-06-30 11:05:00,57.57,57.61,57.55,57.57,11926.0,55.177,55.2154,55.1579,55.177,11926.0
2023-06-30 11:10:00,57.57,57.6,57.54,57.55,20076.0,55.177,55.2058,55.1483,55.1579,20076.0
2023-06-30 11:15:00,57.58,57.58,57.5,57.54,48497.0,55.1866,55.1866,55.1099,55.1483,48497.0
2023-06-30 11:20:00,57.55,57.64,57.54,57.61,6246.0,55.1579,55.2441,55.1483,55.2154,6246.0
2023-06-30 11:25:00,57.61,57.65,57.59,57.59,15599.0,55.2154,55.2537,55.1962,55.1962,15599.0
2023-06-30 11:30:00,57.59,57.6,57.5,57.53,7621.0,55.1962,55.2058,55.1099,55.1387,7621.0
2023-06-30 11:35:00,57.52,57.6,57.52,57.57,15829.0,55.1291,55.2058,55.1291,55.177,15829.0
2023-06-30 11:40:00,57.57,57.62,57.55,57.61,43609.0,55.177,55.225,55.1579,55.2154,43609.0
2023-06-30 11:45:00,57.6,57.67,57.6,57.65,34763.0,55.2058,55.2729,55.2058,55.2537,34763.0
2023-06-30 11:50:00,57.64,57.7,57.64,57.68,17983.0,55.2441,55.3016,55.2441,55.2825,17983.0
2023-06-30 11:55:00,57.69,57.69,57.63,57.67,39599.0,55.292,55.292,55.2345,55.2729,39599.0
2023-06-30 12:00:00,57.67,57.76,57.67,57.75,30208.0,55.2729,55.3591,55.2729,55.3495,30208.0
2023-06-30 12:05:00,57.76,57.8,57.68,57.8,26782.0,55.3591,55.3975,55.2825,55.3975,26782.0
2023-06-30 12:10:00,57.81,57.85,57.79,57.8,37207.0,55.4071,55.4454,55.3879,55.3975,37207.0
2023-06-30 12:15:00,57.8,57.82,57.77,57.8,10546.0,55.3975,55.4166,55.3687,55.3975,10546.0
2023-06-30 12:20:00,57.8,57.87,57.79,57.87,16273.0,55.3975,55.4646,55.3879,55.4646,16273.0
2023-06-30 12:25:00,57.87,57.92,57.86,57.9,13259.0,55.4646,55.5125,55.455,55.4933,13259.0
2023-06-30 12:30:00,57.9,57.91,57.79,57.8,15481.0,55.4933,55.5029,55.3879,55.3975,15481.0
2023-06-30 12:35:00,57.8,57.83,57.78,57.8,12195.0,55.3975,55.4262,55.3783,55.3975,12195.0
2023-06-30 12:40:00,57.8,57.84,57.75,57.76,22637.0,55.3975,55.4358,55.3495,55.3591,22637.0
2023-06-30 12:45:00,57.75,57.8,57.75,57.8,15224.0,55.3495,55.3975,55.3495,55.3975,15224.0
2023-06-30 12:50:00,57.8,57.83,57.78,57.83,31140.0,55.3975,55.4262,55.3783,55.4262,31140.0
2023-06-30 12:55:00,57.84,57.86,57.83,57.84,9790.0,55.4358,55.455,55.4262,55.4358,9790.0
2023-06-30 13:00:00,57.83,57.86,57.79,57.82,8010.0,55.4262,55.455,55.3879,55.4166,8010.0
2023-06-30 13:05:00,57.8,57.8,57.75,57.76,27939.0,55.3975,55.3975,55.3495,55.3591,27939.0
2023-06-30 13:10:00,57.75,57.76,57.7,57.71,10610.0,55.3495,55.3591,55.3016,55.3112,10610.0
2023-06-30 13:15:00,57.71,57.76,57.7,57.73,15506.0,55.3112,55.3591,55.3016,55.3304,15506.0
2023-06-30 13:20:00,57.73,57.8,57.73,57.78,30903.0,55.3304,55.3975,55.3304,55.3783,30903.0
2023-06-30 13:25:00,57.79,57.8,57.73,57.73,39814.0,55.3879,55.3975,55.3304,55.3304,39814.0
2023-06-30 13:30:00,57.74,57.81,57.74,57.79,20453.0,55.34,55.4071,55.34,55.3879,20453.0
2023-06-30 13:35:00,57.79,57.8,57.71,57.71,39817.0,55.3879,55.3975,55.3112,55.3112,39817.0
2023-06-30 13:40:00,57.71,57.71,57.65,57.67,4600.0,55.3112,55.3112,55.2537,55.2729,4600.0
2023-06-30 13:45:00,57.66,57.73,57.66,57.73,14410.0,55.2633,55.3304,55.2633,55.3304,14410.0
2023-06-30 13:50:00,57.73,57.74,57.71,57.73,3939.0,55.3304,55.34,55.3112,55.3304,3939.0
2023-06-30 13:55:00,57.72,57.74,57.7,57.74,7382.0,55.3208,55.34,55.3016,55.34,7382.0
2023-06-30 14:00:00,57.74,57.77,57.74,57.76,19836.0,55.34,55.3687,55.34,55.3591,19836.0
2023-06-30 14:05:00,57.76,57.86,57.75,57.85,22001.0,55.3591,55.455,55.3495,55.4454,22001.0
2023-06-30 14:10:00,57.85,57.85,57.82,57.84,13805.0,55.4454,55.4454,55.4166,55.4358,13805.0
2023-06-30 14:15:00,57.84,57.87,57.83,57.86,15480.0,55.4358,55.4646,55.4262,55.455,15480.0
2023-06-30 14:20:00,57.86,57.86,57.76,57.77,31552.0,55.455,55.455,55.3591,55.3687,31552.0
2023-06-30 14:25:00,57.77,57.88,57.76,57.86,20701.0,55.3687,55.4741,55.3591,55.455,20701.0
2023-06-30 14:30:00,57.87,57.88,57.84,57.88,14562.0,55.4646,55.4741,55.4358,55.4741,14562.0
2023-06-30 14:35:00,57.88,57.91,57.87,57.91,12979.0,55.4741,55.5029,55.4646,55.5029,12979.0
2023-06-30 14:40:00,57.91,57.91,57.86,57.87,21146.0,55.5029,55.5029,55.455,55.4646,21146.0
2023-06-30 14:45:00,57.87,57.9,57.85,57.88,13587.0,55.4646,55.4933,55.4454,55.4741,13587.0
2023-06-30 14:50:00,57.89,57.92,57.88,57.9,16617.0,55.4837,55.5125,55.4741,55.4933,16617.0
2023-06-30 14:55:00,57.9,57.9,57.85,57.88,11091.0,55.4933,55.4933,55.4454,55.4741,11091.0
2023-06-30 15:00:00,57.89,57.95,57.88,57.92,24052.0,55.4837,55.5412,55.4741,55.5125,24052.0
2023-06-30 15:05:00,57.91,57.91,57.8,57.81,35276.0,55.5029,55.5029,55.3975,55.4071,35276.0
2023-06-30 15:10:00,57.81,57.84,57.79,57.84,14063.0,55.4071,55.4358,55.3879,55.4358,14063.0
2023-06-30 15:15:00,57.84,57.87,57.82,57.82,21036.0,55.4358,55.4646,55.4166,55.4166,21036.0
2023-06-30 15:20:00,57.82,57.82,57.77,57.77,16275.0,55.4166,55.4166,55.3687,55.3687,16275.0
2023-06-30 15:25:00,57.77,57.83,57.77,57.83,16372.0,55.3687,55.4262,55.3687,55.4262,16372.0
2023-06-30 15:30:00,57.83,57.84,57.8,57.8,35121.0,55.4262,55.4358,55.3975,55.3975,35121.0
2023-06-30 15:35:00,57.81,57.83,57.75,57.77,38287.0,55.4071,55.4262,55.3495,55.3687,38287.0
2023-06-30 15:40:00,57.77,57.79,57.65,57.66,39924.0,55.3687,55.3879,55.2537,55.2633,39924.0
2023-06-30 15:45:00,57.66,57.68,57.62,57.63,37306.0,55.2633,55.2825,55.225,55.2345,37306.0
2023-06-30 15:50:00,57.63,57.66,57.6,57.65,51776.0,55.2345,55.2633,55.2058,55.2537,51776.0
2023-06-30 15:55:00,57.66,57.67,57.53,57.53,172354.0,55.2633,55.2729,55.1387,55.1387,172354.0
2023-07-03 09:30:00,57.55,57.98,57.55,57.95,42168.0,55.1579,55.57,55.1579,55.5412,42168.0
2023-07-03 09:35:00,57.96,58.13,57.96,58.11,42870.0,55.5508,55.7138,55.5508,55.6946,42870.0
2023-07-03 09:40:00,58.08,58.26,58.0,58.26,25013.0,55.6658,55.8383,55.5892,55.8383,25013.0
2023-07-03 09:45:00,58.27,58.28,57.93,57.94,25723.0,55.8479,55.8575,55.5221,55.5316,25723.0
2023-07-03 09:50:00,57.95,57.96,57.71,57.79,29211.0,55.5412,55.5508,55.3112,55.3879,29211.0
2023-07-03 09:55:00,57.84,57.93,57.83,57.88,23478.0,55.4358,55.5221,55.4262,55.4741,23478.0
2023-07-03 10:00:00,57.89,57.89,57.8,57.87,38183.0,55.4837,55.4837,55.3975,55.4646,38183.0
2023-07-03 10:05:00,57.86,58.05,57.8,58.02,27537.0,55.455,55.6371,55.3975,55.6083,27537.0
2023-07-03 10:10:00,58.01,58.06,57.82,57.87,58267.0,55.5987,55.6467,55.4166,55.4646,58267.0
2023-07-03 10:15:00,57.87,57.99,57.84,57.85,49376.0,55.4646,55.5796,55.4358,55.4454,49376.0
2023-07-03 10:20:00,57.86,57.89,57.77,57.82,19130.0,55.455,55.4837,55.3687,55.4166,19130.0
2023-07-03 10:25:00,57.82,57.98,57.82,57.98,16451.0,55.4166,55.57,55.4166,55.57,16451.0
2023-07-03 10:30:00,57.99,58.09,57.97,58.02,18900.0,55.5796,55.6754,55.5604,55.6083,18900.0
2023-07-03 10:35:00,58.01,58.09,57.98,58.09,15065.0,55.5987,55.6754,55.57,55.6754,15065.0
2023-07-03 10:40:00,58.1,58.15,58.05,58.15,16592.0,55.685,55.7329,55.6371,55.7329,16592.0
2023-07-03 10:45:00,58.14,58.2,58.09,58.13,25528.0,55.7233,55.7808,55.6754,55.7138,25528.0
2023-07-03 10:50:00,58.12,58.13,58.06,58.12,13721.0,55.7042,55.7138,55.6467,55.7042,13721.0
2023-07-03 10:55:00,58.12,58.18,58.12,58.15,15621.0,55.7042,55.7617,55.7042,55.7329,15621.0
2023-07-03 11:00:00,58.14,58.26,58.12,58.18,16546.0,55.7233,55.8383,55.7042,55.7617,16546.0
2023-07-03 11:05:00,58.19,58.25,58.17,58.25,14497.0,55.7713,55.8288,55.7521,55.8288,14497.0
2023-07-03 11:10:00,58.26,58.26,58.19,58.22,12708.0,55.8383,55.8383,55.7713,55.8,12708.0
2023-07-03 11:15:00,58.22,58.23,58.1,58.14,24153.0,55.8,55.8096,55.685,55.7233,24153.0
2023-07-03 11:20:00,58.13,58.25,58.12,58.23,31261.0,55.7138,55.8288,55.7042,55.8096,31261.0
2023-07-03 11:25:00,58.24,58.3,58.23,58.29,33415.0,55.8192,55.8767,55.8096,55.8671,33415.0
2023-07-03 11:30:00,58.29,58.33,58.25,58.31,31013.0,55.8671,55.9054,55.8288,55.8863,31013.0
2023-07-03 11:35:00,58.3,58.35,58.27,58.35,14925.0,55.8767,55.9246,55.8479,55.9246,14925.0
2023-07-03 11:40:00,58.33,58.38,58.32,58.37,13219.0,55.9054,55.9534,55.8959,55.9438,13219.0
2023-07-03 11:45:00,58.36,58.39,58.31,58.33,6406.0,55.9342,55.9629,55.8863,55.9054,6406.0
2023-07-03 11:50:00,58.33,58.37,58.31,58.37,14506.0,55.9054,55.9438,55.8863,55.9438,14506.0
2023-07-03 11:55:00,58.37,58.41,58.34,58.36,30691.0,55.9438,55.9821,55.915,55.9342,30691.0
2023-07-03 12:00:00,58.36,58.4,58.36,58.37,14508.0,55.9342,55.9725,55.9342,55.9438,14508.0
2023-07-03 12:05:00,58.36,58.41,58.35,58.4,14373.0,55.9342,55.9821,55.9246,55.9725,14373.0
2023-07-03 12:10:00,58.41,58.43,58.36,58.43,17951.0,55.9821,56.0013,55.9342,56.0013,17951.0
2023-07-03 12:15:00,58.43,58.44,58.33,58.35,27060.0,56.0013,56.0109,55.9054,55.9246,27060.0
2023-07-03 12:20:00,58.34,58.38,58.29,58.37,20839.0,55.915,55.9534,55.8671,55.9438,20839.0
2023-07-03 12:25:00,58.37,58.38,58.31,58.33,16725.0,55.9438,55.9534,55.8863,55.9054,16725.0
2023-07-03 12:30:00,58.33,58.36,58.26,58.27,36025.0,55.9054,55.9342,55.8383,55.8479,36025.0
2023-07-03 12:35:00,58.28,58.31,58.24,58.3,33985.0,55.8575,55.8863,55.8192,55.8767,33985.0
2023-07-03 12:40:00,58.3,58.31,58.16,58.16,40440.0,55.8767,55.8863,55.7425,55.7425,40440.0
2023-07-03 12:45:00,58.16,58.16,58.02,58.06,25671.0,55.7425,55.7425,55.6083,55.6467,25671.0
2023-07-03 12:50:00,58.05,58.08,57.94,58.02,46332.0,55.6371,55.6658,55.5316,55.6083,46332.0
2023-07-03 12:55:00,58.01,58.03,57.94,57.96,98644.0,55.5987,55.6179,55.5316,55.5508,98644.0
2023-07-05 09:30:00,57.34,57.49,57.15,57.3,50993.0,54.9566,55.1004,54.7745,54.9183,50993.0
2023-07-05 09:35:00,57.26,57.26,57.04,57.15,24677.0,54.8799,54.8799,54.6691,54.7745,24677.0
2023-07-05 09:40:00,57.13,57.14,56.88,57.01,43065.0,54.7553,54.7649,54.5157,54.6403,43065.0
2023-07-05 09:45:00,57.01,57.37,56.96,57.35,43451.0,54.6403,54.9853,54.5924,54.9662,43451.0
2023-07-05 09:50:00,57.33,57.39,57.22,57.22,17286.0,54.947,55.0045,54.8416,54.8416,17286.0
2023-07-05 09:55:00,57.24,57.34,57.17,57.31,11501.0,54.8607,54.9566,54.7937,54.9278,11501.0
2023-07-05 10:00:00,57.37,57.37,57.25,57.35,19766.0,54.9853,54.9853,54.8703,54.9662,19766.0
2023-07-05 10:05:00,57.34,57.47,57.32,57.47,15496.0,54.9566,55.0812,54.9374,55.0812,15496.0
2023-07-05 10:10:00,57.47,57.47,57.34,57.4,17789.0,55.0812,55.0812,54.9566,55.0141,17789.0
2023-07-05 10:15:00,57.37,57.45,57.34,57.43,9851.0,54.9853,55.062,54.9566,55.0428,9851.0
2023-07-05 10:20:00,57.42,57.49,57.39,57.42,14064.0,55.0333,55.1004,55.0045,55.0333,14064.0
2023-07-05 10:25:00,57.42,57.44,57.35,57.39,15797.0,55.0333,55.0524,54.9662,55.0045,15797.0
2023-07-05 10:30:00,57.4,57.45,57.39,57.41,11257.0,55.0141,55.062,55.0045,55.0237,11257.0
2023-07-05 10:35:00,57.4,57.4,57.27,57.37,16746.0,55.0141,55.0141,54.8895,54.9853,16746.0
2023-07-05 10:40:00,57.37,57.49,57.37,57.49,39935.0,54.9853,55.1004,54.9853,55.1004,39935.0
2023-07-05 10:45:00,57.51,57.51,57.33,57.33,10480.0,55.1195,55.1195,54.947,54.947,10480.0
2023-07-05 10:50:00,57.32,57.47,57.3,57.44,12794.0,54.9374,55.0812,54.9183,55.0524,12794.0
2023-07-05 10:55:00,57.44,57.51,57.44,57.51,16679.0,55.0524,55.1195,55.0524,55.1195,16679.0
2023-07-05 11:00:00,57.53,57.54,57.47,57.48,10414.0,55.1387,55.1483,55.0812,55.0908,10414.0
2023-07-05 11:05:00,57.47,57.47,57.32,57.33,11935.0,55.0812,55.0812,54.9374,54.947,11935.0
2023-07-05 11:10:00,57.34,57.47,57.33,57.47,10518.0,54.9566,55.0812,54.947,55.0812,10518.0
2023-07-05 11:15:00,57.48,57.56,57.47,57.52,18978.0,55.0908,55.1674,55.0812,55.1291,18978.0
2023-07-05 11:20:00,57.54,57.69,57.54,57.69,53157.0,55.1483,55.292,55.1483,55.292,53157.0
2023-07-05 11:25:00,57.69,57.76,57.69,57.75,13606.0,55.292,55.3591,55.292,55.3495,13606.0
2023-07-05 11:30:00,57.76,57.77,57.68,57.68,11230.0,55.3591,55.3687,55.2825,55.2825,11230.0
2023-07-05 11:35:00,57.68,57.71,57.63,57.66,15112.0,55.2825,55.3112,55.2345,55.2633,15112.0
2023-07-05 11:40:00,57.67,57.71,57.64,57.68,30082.0,55.2729,55.3112,55.2441,55.2825,30082.0
2023-07-05 11:45:00,57.69,57.74,57.66,57.66,11716.0,55.292,55.34,55.2633,55.2633,11716.0
2023-07-05 11:50:00,57.67,57.67,57.62,57.64,16334.0,55.2729,55.2729,55.225,55.2441,16334.0
2023-07-05 11:55:00,57.64,57.68,57.6,57.68,15374.0,55.2441,55.2825,55.2058,55.2825,15374.0
2023-07-05 12:00:00,57.68,57.69,57.64,57.68,12054.0,55.2825,55.292,55.2441,55.2825,12054.0
2023-07-05 12:05:00,57.68,57.68,57.62,57.63,11391.0,55.2825,55.2825,55.225,55.2345,11391.0
2023-07-05 12:10:00,57.63,57.63,57.58,57.59,9629.0,55.2345,55.2345,55.1866,55.1962,9629.0
2023-07-05 12:15:00,57.6,57.61,57.53,57.54,9564.0,55.2058,55.2154,55.1387,55.1483,9564.0
2023-07-05 12:20:00,57.54,57.55,57.5,57.54,8959.0,55.1483,55.1579,55.1099,55.1483,8959.0
2023-07-05 12:25:00,57.54,57.54,57.49,57.51,13911.0,55.1483,55.1483,55.1004,55.1195,13911.0
2023-07-05 12:30:00,57.51,57.52,57.47,57.48,11093.0,55.1195,55.1291,55.0812,55.0908,11093.0
2023-07-05 12:35:00,57.48,57.49,57.44,57.48,12935.0,55.0908,55.1004,55.0524,55.0908,12935.0
2023-07-05 12:40:00,57.48,57.48,57.44,57.45,8044.0,55.0908,55.0908,55.0524,55.062,8044.0
2023-07-05 12:45:00,57.44,57.46,57.39,57.46,25709.0,55.0524,55.0716,55.0045,55.0716,25709.0
2023-07-05 12:50:00,57.46,57.47,57.42,57.45,8119.0,55.0716,55.0812,55.0333,55.062,8119.0
2023-07-05 12:55:00,57.45,57.48,57.45,57.48,14023.0,55.062,55.0908,55.062,55.0908,14023.0
2023-07-05 13:00:00,57.48,57.53,57.44,57.5,16757.0,55.0908,55.1387,55.0524,55.1099,16757.0
2023-07-05 13:05:00,57.51,57.54,57.49,57.54,13803.0,55.1195,55.1483,55.1004,55.1483,13803.0
2023-07-05 13:10:00,57.54,57.54,57.48,57.52,8594.0,55.1483,55.1483,55.0908,55.1291,8594.0
2023-07-05 13:15:00,57.52,57.55,57.5,57.55,25513.0,55.1291,55.1579,55.1099,55.1579,25513.0
2023-07-05 13:20:00,57.55,57.6,57.53,57.58,11086.0,55.1579,55.2058,55.1387,55.1866,11086.0
2023-07-05 13:25:00,57.57,57.59,57.55,57.58,16519.0,55.177,55.1962,55.1579,55.1866,16519.0
2023-07-05 13:30:00,57.58,57.6,57.57,57.58,8389.0,55.1866,55.2058,55.177,55.1866,8389.0
2023-07-05 13:35:00,57.58,57.58,57.55,57.55,11045.0,55.1866,55.1866,55.1579,55.1579,11045.0
2023-07-05 13:40:00,57.55,57.61,57.55,57.6,11547.0,55.1579,55.2154,55.1579,55.2058,11547.0
2023-07-05 13:45:00,57.6,57.63,57.6,57.61,9732.0,55.2058,55.2345,55.2058,55.2154,9732.0
2023-07-05 13:50:00,57.61,57.62,57.6,57.61,4673.0,55.2154,55.225,55.2058,55.2154,4673.0
2023-07-05 13:55:00,57.61,57.65,57.61,57.64,17715.0,55.2154,55.2537,55.2154,55.2441,17715.0
2023-07-05 14:00:00,57.63,57.69,57.61,57.67,19292.0,55.2345,55.292,55.2154,55.2729,19292.0
2023-07-05 14:05:00,57.67,57.68,57.65,57.67,15746.0,55.2729,55.2825,55.2537,55.2729,15746.0
2023-07-05 14:10:00,57.67,57.68,57.65,57.68,11383.0,55.2729,55.2825,55.2537,55.2825,11383.0
2023-07-05 14:15:00,57.67,57.67,57.55,57.61,27514.0,55.2729,55.2729,55.1579,55.2154,27514.0
2023-07-05 14:20:00,57.61,57.67,57.6,57.65,15463.0,55.2154,55.2729,55.2058,55.2537,15463.0
2023-07-05 14:25:00,57.65,57.68,57.64,57.66,17084.0,55.2537,55.2825,55.2441,55.2633,17084.0
2023-07-05 14:30:00,57.65,57.65,57.61,57.63,10232.0,55.2537,55.2537,55.2154,55.2345,10232.0
2023-07-05 14:35:00,57.63,57.68,57.61,57.67,12229.0,55.2345,55.2825,55.2154,55.2729,12229.0
2023-07-05 14:40:00,57.67,57.67,57.61,57.63,10991.0,55.2729,55.2729,55.2154,55.2345,10991.0
2023-07-05 14:45:00,57.61,57.62,57.59,57.6,10854.0,55.2154,55.225,55.1962,55.2058,10854.0
2023-07-05 14:50:00,57.6,57.61,57.57,57.58,16341.0,55.2058,55.2154,55.177,55.1866,16341.0
2023-07-05 14:55:00,57.57,57.57,57.55,57.55,18115.0,55.177,55.177,55.1579,55.1579,18115.0
2023-07-05 15:00:00,57.56,57.64,57.55,57.62,15783.0,55.1674,55.2441,55.1579,55.225,15783.0
2023-07-05 15:05:00,57.61,57.62,57.57,57.58,25692.0,55.2154,55.225,55.177,55.1866,25692.0
2023-07-05 15:10:00,57.6,57.6,57.55,57.55,20055.0,55.2058,55.2058,55.1579,55.1579,20055.0
2023-07-05 15:15:00,57.55,57.63,57.55,57.62,21116.0,55.1579,55.2345,55.1579,55.225,21116.0
2023-07-05 15:20:00,57.62,57.66,57.6,57.65,30045.0,55.225,55.2633,55.2058,55.2537,30045.0
2023-07-05 15:25:00,57.65,57.7,57.64,57.69,31680.0,55.2537,55.3016,55.2441,55.292,31680.0
2023-07-05 15:30:00,57.7,57.7,57.61,57.65,44027.0,55.3016,55.3016,55.2154,55.2537,44027.0
2023-07-05 15:35:00,57.65,57.69,57.64,57.69,29935.0,55.2537,55.292,55.2441,55.292,29935.0
2023-07-05 15:40:00,57.69,57.71,57.66,57.68,46086.0,55.292,55.3112,55.2633,55.2825,46086.0
2023-07-05 15:45:00,57.67,57.69,57.63,57.68,56402.0,55.2729,55.292,55.2345,55.2825,56402.0
2023-07-05 15:50:00,57.68,57.7,57.63,57.69,76463.0,55.2825,55.3016,55.2345,55.292,76463.0
2023-07-05 15:55:00,57.68,57.73,57.67,57.7,183132.0,55.2825,55.3304,55.2729,55.3016,183132.0
2023-07-06 09:30:00,57.16,57.57,57.16,57.5,66708.0,54.7841,55.177,54.7841,55.1099,66708.0
2023-07-06 09:35:00,57.53,57.67,57.4,57.48,42402.0,55.1387,55.2729,55.0141,55.0908,42402.0
2023-07-06 09:40:00,57.46,57.46,57.15,57.19,30074.0,55.0716,55.0716,54.7745,54.8128,30074.0
2023-07-06 09:45:00,57.2,57.43,57.15,57.34,34687.0,54.8224,55.0428,54.7745,54.9566,34687.0
2023-07-06 09:50:00,57.35,57.42,57.31,57.4,36714.0,54.9662,55.0333,54.9278,55.0141,36714.0
2023-07-06 09:55:00,57.39,57.39,57.21,57.23,10946.0,55.0045,55.0045,54.832,54.8512,10946.0
2023-07-06 10:00:00,57.23,57.26,57.15,57.18,16639.0,54.8512,54.8799,54.7745,54.8032,16639.0
2023-07-06 10:05:00,57.2,57.25,57.09,57.14,12899.0,54.8224,54.8703,54.717,54.7649,12899.0
2023-07-06 10:10:00,57.15,57.27,57.15,57.26,22042.0,54.7745,54.8895,54.7745,54.8799,22042.0
2023-07-06 10:15:00,57.27,57.28,57.16,57.21,20555.0,54.8895,54.8991,54.7841,54.832,20555.0
2023-07-06 10:20:00,57.23,57.33,57.22,57.25,25496.0,54.8512,54.947,54.8416,54.8703,25496.0
2023-07-06 10:25:00,57.25,57.27,57.21,57.22,22092.0,54.8703,54.8895,54.832,54.8416,22092.0
2023-07-06 10:30:00,57.21,57.23,57.13,57.21,19379.0,54.832,54.8512,54.7553,54.832,19379.0
2023-07-06 10:35:00,57.22,57.23,57.01,57.03,10573.0,54.8416,54.8512,54.6403,54.6595,10573.0
2023-07-06 10:40:00,57.04,57.05,56.98,57.03,15371.0,54.6691,54.6786,54.6116,54.6595,15371.0
2023-07-06 10:45:00,57.02,57.08,57.01,57.02,15092.0,54.6499,54.7074,54.6403,54.6499,15092.0
2023-07-06 10:50:00,57.01,57.08,56.97,57.03,16957.0,54.6403,54.7074,54.602,54.6595,16957.0
2023-07-06 10:55:00,57.03,57.1,57.02,57.08,10582.0,54.6595,54.7266,54.6499,54.7074,10582.0
2023-07-06 11:00:00,57.09,57.12,57.06,57.08,18716.0,54.717,54.7457,54.6882,54.7074,18716.0
2023-07-06 11:05:00,57.08,57.12,57.06,57.07,14193.0,54.7074,54.7457,54.6882,54.6978,14193.0
2023-07-06 11:10:00,57.07,57.17,57.06,57.15,17893.0,54.6978,54.7937,54.6882,54.7745,17893.0
2023-07-06 11:15:00,57.15,57.15,57.06,57.08,11806.0,54.7745,54.7745,54.6882,54.7074,11806.0
2023-07-06 11:20:00,57.08,57.12,57.06,57.12,9566.0,54.7074,54.7457,54.6882,54.7457,9566.0
2023-07-06 11:25:00,57.12,57.16,57.1,57.11,10129.0,54.7457,54.7841,54.7266,54.7361,10129.0
2023-07-06 11:30:00,57.12,57.22,57.12,57.22,8749.0,54.7457,54.8416,54.7457,54.8416,8749.0
2023-07-06 11:35:00,57.22,57.22,57.12,57.16,6566.0,54.8416,54.8416,54.7457,54.7841,6566.0
2023-07-06 11:40:00,57.15,57.19,57.14,57.16,8021.0,54.7745,54.8128,54.7649,54.7841,8021.0
2023-07-06 11:45:00,57.17,57.22,57.14,57.21,21485.0,54.7937,54.8416,54.7649,54.832,21485.0
2023-07-06 11:50:00,57.21,57.24,57.17,57.21,11792.0,54.832,54.8607,54.7937,54.832,11792.0
2023-07-06 11:55:00,57.21,57.28,57.21,57.24,14317.0,54.832,54.8991,54.832,54.8607,14317.0
2023-07-06 12:00:00,57.25,57.25,57.19,57.21,8356.0,54.8703,54.8703,54.8128,54.832,8356.0
2023-07-06 12:05:00,57.21,57.21,57.15,57.18,13203.0,54.832,54.832,54.7745,54.8032,13203.0
2023-07-06 12:10:00,57.18,57.2,57.16,57.16,13970.0,54.8032,54.8224,54.7841,54.7841,13970.0
2023-07-06 12:15:00,57.17,57.2,57.15,57.15,34311.0,54.7937,54.8224,54.7745,54.7745,34311.0
2023-07-06 12:20:00,57.14,57.15,57.09,57.11,14270.0,54.7649,54.7745,54.717,54.7361,14270.0
2023-07-06 12:25:00,57.11,57.14,57.1,57.12,10302.0,54.7361,54.7649,54.7266,54.7457,10302.0
2023-07-06 12:30:00,57.13,57.26,57.12,57.22,16723.0,54.7553,54.8799,54.7457,54.8416,16723.0
2023-07-06 12:35:00,57.22,57.24,57.17,57.17,9162.0,54.8416,54.8607,54.7937,54.7937,9162.0
2023-07-06 12:40:00,57.18,57.26,57.18,57.25,6464.0,54.8032,54.8799,54.8032,54.8703,6464.0
2023-07-06 12:45:00,57.25,57.25,57.22,57.25,10776.0,54.8703,54.8703,54.8416,54.8703,10776.0
2023-07-06 12:50:00,57.25,57.26,57.18,57.18,28552.0,54.8703,54.8799,54.8032,54.8032,28552.0
2023-07-06 12:55:00,57.18,57.22,57.16,57.18,26070.0,54.8032,54.8416,54.7841,54.8032,26070.0
2023-07-06 13:00:00,57.18,57.18,57.15,57.18,20660.0,54.8032,54.8032,54.7745,54.8032,20660.0
2023-07-06 13:05:00,57.18,57.23,57.18,57.22,24981.0,54.8032,54.8512,54.8032,54.8416,24981.0
2023-07-06 13:10:00,57.22,57.24,57.21,57.22,31101.0,54.8416,54.8607,54.832,54.8416,31101.0
2023-07-06 13:15:00,57.23,57.23,57.17,57.18,29266.0,54.8512,54.8512,54.7937,54.8032,29266.0
2023-07-06 13:20:00,57.19,57.22,57.17,57.18,32683.0,54.8128,54.8416,54.7937,54.8032,32683.0
2023-07-06 13:25:00,57.19,57.21,57.18,57.2,23068.0,54.8128,54.832,54.8032,54.8224,23068.0
2023-07-06 13:30:00,57.2,57.27,57.19,57.26,21613.0,54.8224,54.8895,54.8128,54.8799,21613.0
2023-07-06 13:35:00,57.27,57.27,57.2,57.23,12270.0,54.8895,54.8895,54.8224,54.8512,12270.0
2023-07-06 13:40:00,57.23,57.3,57.23,57.25,18097.0,54.8512,54.9183,54.8512,54.8703,18097.0
2023-07-06 13:45:00,57.24,57.25,57.2,57.25,18120.0,54.8607,54.8703,54.8224,54.8703,18120.0
2023-07-06 13:50:00,57.24,57.26,57.23,57.23,14463.0,54.8607,54.8799,54.8512,54.8512,14463.0
2023-07-06 13:55:00,57.23,57.28,57.22,57.27,15685.0,54.8512,54.8991,54.8416,54.8895,15685.0
2023-07-06 14:00:00,57.27,57.27,57.22,57.25,30670.0,54.8895,54.8895,54.8416,54.8703,30670.0
2023-07-06 14:05:00,57.25,57.25,57.18,57.18,39200.0,54.8703,54.8703,54.8032,54.8032,39200.0
2023-07-06 14:10:00,57.18,57.22,57.17,57.22,47850.0,54.8032,54.8416,54.7937,54.8416,47850.0
2023-07-06 14:15:00,57.22,57.24,57.21,57.23,18142.0,54.8416,54.8607,54.832,54.8512,18142.0
2023-07-06 14:20:00,57.23,57.24,57.22,57.23,34300.0,54.8512,54.8607,54.8416,54.8512,34300.0
2023-07-06 14:25:00,57.23,57.23,57.18,57.23,27303.0,54.8512,54.8512,54.8032,54.8512,27303.0
2023-07-06 14:30:00,57.23,57.28,57.22,57.27,41132.0,54.8512,54.8991,54.8416,54.8895,41132.0
2023-07-06 14:35:00,57.28,57.31,57.27,57.29,39783.0,54.8991,54.9278,54.8895,54.9087,39783.0
2023-07-06 14:40:00,57.29,57.37,57.28,57.36,49102.0,54.9087,54.9853,54.8991,54.9758,49102.0
2023-07-06 14:45:00,57.37,57.43,57.36,57.4,21553.0,54.9853,55.0428,54.9758,55.0141,21553.0
2023-07-06 14:50:00,57.4,57.45,57.39,57.45,27099.0,55.0141,55.062,55.0045,55.062,27099.0
2023-07-06 14:55:00,57.45,57.52,57.45,57.52,35304.0,55.062,55.1291,55.062,55.1291,35304.0
2023-07-06 15:00:00,57.51,57.52,57.47,57.5,35654.0,55.1195,55.1291,55.0812,55.1099,35654.0
2023-07-06 15:05:00,57.5,57.51,57.41,57.48,37479.0,55.1099,55.1195,55.0237,55.0908,37479.0
2023-07-06 15:10:00,57.49,57.51,57.42,57.43,33254.0,55.1004,55.1195,55.0333,55.0428,33254.0
2023-07-06 15:15:00,57.43,57.48,57.42,57.47,34644.0,55.0428,55.0908,55.0333,55.0812,34644.0
2023-07-06 15:20:00,57.47,57.48,57.43,57.48,31036.0,55.0812,55.0908,55.0428,55.0908,31036.0
2023-07-06 15:25:00,57.48,57.49,57.46,57.47,43863.0,55.0908,55.1004,55.0716,55.0812,43863.0
2023-07-06 15:30:00,57.47,57.48,57.43,57.46,32236.0,55.0812,55.0908,55.0428,55.0716,32236.0
2023-07-06 15:35:00,57.46,57.5,57.45,57.48,57284.0,55.0716,55.1099,55.062,55.0908,57284.0
2023-07-06 15:40:00,57.49,57.49,57.4,57.43,29652.0,55.1004,55.1004,55.0141,55.0428,29652.0
2023-07-06 15:45:00,57.43,57.43,57.35,57.43,35756.0,55.0428,55.0428,54.9662,55.0428,35756.0
2023-07-06 15:50:00,57.47,57.5,57.43,57.47,81867.0,55.0812,55.1099,55.0428,55.0812,81867.0
2023-07-06 15:55:00,57.48,57.64,57.47,57.6,176462.0,55.0908,55.2441,55.0812,55.2058,176462.0
2023-07-07 09:30:00,57.28,57.83,57.28,57.76,71427.0,54.8991,55.4262,54.8991,55.3591,71427.0
2023-07-07 09:35:00,57.79,57.8,57.59,57.7,37222.0,55.3879,55.3975,55.1962,55.3016,37222.0
2023-07-07 09:40:00,57.7,57.85,57.67,57.75,43281.0,55.3016,55.4454,55.2729,55.3495,43281.0
2023-07-07 09:45:00,57.74,57.87,57.64,57.87,29951.0,55.34,55.4646,55.2441,55.4646,29951.0
2023-07-07 09:50:00,57.88,57.89,57.72,57.75,29121.0,55.4741,55.4837,55.3208,55.3495,29121.0
2023-07-07 09:55:00,57.73,57.86,57.72,57.8,39594.0,55.3304,55.455,55.3208,55.3975,39594.0
2023-07-07 10:00:00,57.8,57.87,57.79,57.83,37001.0,55.3975,55.4646,55.3879,55.4262,37001.0
2023-07-07 10:05:00,57.83,57.86,57.72,57.86,21582.0,55.4262,55.455,55.3208,55.455,21582.0
2023-07-07 10:10:00,57.86,57.91,57.82,57.87,37908.0,55.455,55.5029,55.4166,55.4646,37908.0
2023-07-07 10:15:00,57.87,57.9,57.83,57.9,45760.0,55.4646,55.4933,55.4262,55.4933,45760.0
2023-07-07 10:20:00,57.92,57.93,57.85,57.89,45097.0,55.5125,55.5221,55.4454,55.4837,45097.0
2023-07-07 10:25:00,57.89,57.95,57.84,57.92,60006.0,55.4837,55.5412,55.4358,55.5125,60006.0
2023-07-07 10:30:00,57.91,58.01,57.88,57.96,25777.0,55.5029,55.5987,55.4741,55.5508,25777.0
2023-07-07 10:35:00,57.96,58.08,57.95,57.96,34422.0,55.5508,55.6658,55.5412,55.5508,34422.0
2023-07-07 10:40:00,57.96,58.06,57.95,57.98,19735.0,55.5508,55.6467,55.5412,55.57,19735.0
2023-07-07 10:45:00,57.96,58.01,57.92,58.01,14151.0,55.5508,55.5987,55.5125,55.5987,14151.0
2023-07-07 10:50:00,58.02,58.07,57.97,58.04,18933.0,55.6083,55.6562,55.5604,55.6275,18933.0
2023-07-07 10:55:00,58.04,58.11,58.03,58.05,53635.0,55.6275,55.6946,55.6179,55.6371,53635.0
2023-07-07 11:00:00,58.05,58.06,57.98,58.03,13564.0,55.6371,55.6467,55.57,55.6179,13564.0
2023-07-07 11:05:00,58.03,58.03,57.94,57.94,14109.0,55.6179,55.6179,55.5316,55.5316,14109.0
2023-07-07 11:10:00,57.94,58.0,57.92,57.99,9589.0,55.5316,55.5892,55.5125,55.5796,9589.0
2023-07-07 11:15:00,58.0,58.09,57.99,58.09,23886.0,55.5892,55.6754,55.5796,55.6754,23886.0
2023-07-07 11:20:00,58.09,58.12,58.07,58.11,11365.0,55.6754,55.7042,55.6562,55.6946,11365.0
2023-07-07 11:25:00,58.14,58.19,58.13,58.19,7475.0,55.7233,55.7713,55.7138,55.7713,7475.0
2023-07-07 11:30:00,58.2,58.26,58.14,58.26,24340.0,55.7808,55.8383,55.7233,55.8383,24340.0
2023-07-07 11:35:00,58.27,58.29,58.16,58.17,17660.0,55.8479,55.8671,55.7425,55.7521,17660.0
2023-07-07 11:40:00,58.17,58.17,58.09,58.1,16826.0,55.7521,55.7521,55.6754,55.685,16826.0
2023-07-07 11:45:00,58.1,58.19,58.1,58.15,10485.0,55.685,55.7713,55.685,55.7329,10485.0
2023-07-07 11:50:00,58.15,58.16,58.07,58.09,14183.0,55.7329,55.7425,55.6562,55.6754,14183.0
2023-07-07 11:55:00,58.08,58.19,58.08,58.16,15695.0,55.6658,55.7713,55.6658,55.7425,15695.0
2023-07-07 12:00:00,58.17,58.2,58.14,58.18,9097.0,55.7521,55.7808,55.7233,55.7617,9097.0
2023-07-07 12:05:00,58.18,58.2,58.16,58.2,6361.0,55.7617,55.7808,55.7425,55.7808,6361.0
2023-07-07 12:10:00,58.21,58.23,58.19,58.21,7217.0,55.7904,55.8096,55.7713,55.7904,7217.0
2023-07-07 12:15:00,58.22,58.26,58.22,58.26,11361.0,55.8,55.8383,55.8,55.8383,11361.0
2023-07-07 12:20:00,58.25,58.31,58.24,58.3,14901.0,55.8288,55.8863,55.8192,55.8767,14901.0
2023-07-07 12:25:00,58.31,58.38,58.3,58.36,13884.0,55.8863,55.9534,55.8767,55.9342,13884.0
2023-07-07 12:30:00,58.37,58.43,58.36,58.41,19951.0,55.9438,56.0013,55.9342,55.9821,19951.0
2023-07-07 12:35:00,58.42,58.51,58.42,58.49,30794.0,55.9917,56.078,55.9917,56.0588,30794.0
2023-07-07 12:40:00,58.5,58.63,58.47,58.61,14883.0,56.0684,56.193,56.0396,56.1738,14883.0
2023-07-07 12:45:00,58.61,58.61,58.55,58.57,11381.0,56.1738,56.1738,56.1163,56.1355,11381.0
2023-07-07 12:50:00,58.57,58.58,58.53,58.57,16468.0,56.1355,56.145,56.0971,56.1355,16468.0
2023-07-07 12:55:00,58.57,58.68,58.55,58.68,9830.0,56.1355,56.2409,56.1163,56.2409,9830.0
2023-07-07 13:00:00,58.68,58.73,58.68,58.7,15816.0,56.2409,56.2888,56.2409,56.2601,15816.0
2023-07-07 13:05:00,58.71,58.73,58.68,58.69,15938.0,56.2696,56.2888,56.2409,56.2505,15938.0
2023-07-07 13:10:00,58.69,58.73,58.67,58.67,12779.0,56.2505,56.2888,56.2313,56.2313,12779.0
2023-07-07 13:15:00,58.66,58.71,58.66,58.7,10991.0,56.2217,56.2696,56.2217,56.2601,10991.0
2023-07-07 13:20:00,58.7,58.72,58.67,58.69,15663.0,56.2601,56.2792,56.2313,56.2505,15663.0
2023-07-07 13:25:00,58.69,58.7,58.66,58.68,13605.0,56.2505,56.2601,56.2217,56.2409,13605.0
2023-07-07 13:30:00,58.68,58.68,58.6,58.61,14744.0,56.2409,56.2409,56.1642,56.1738,14744.0
2023-07-07 13:35:00,58.6,58.61,58.47,58.49,24476.0,56.1642,56.1738,56.0396,56.0588,24476.0
2023-07-07 13:40:00,58.5,58.62,58.5,58.62,22855.0,56.0684,56.1834,56.0684,56.1834,22855.0
2023-07-07 13:45:00,58.62,58.63,58.55,58.57,35169.0,56.1834,56.193,56.1163,56.1355,35169.0
2023-07-07 13:50:00,58.56,58.57,58.51,58.53,13641.0,56.1259,56.1355,56.078,56.0971,13641.0
2023-07-07 13:55:00,58.53,58.54,58.47,58.52,37658.0,56.0971,56.1067,56.0396,56.0875,37658.0
2023-07-07 14:00:00,58.52,58.54,58.51,58.52,11238.0,56.0875,56.1067,56.078,56.0875,11238.0
2023-07-07 14:05:00,58.51,58.52,58.48,58.5,13035.0,56.078,56.0875,56.0492,56.0684,13035.0
2023-07-07 14:10:00,58.51,58.55,58.5,58.55,8629.0,56.078,56.1163,56.0684,56.1163,8629.0
2023-07-07 14:15:00,58.55,58.56,58.5,58.52,21507.0,56.1163,56.1259,56.0684,56.0875,21507.0
2023-07-07 14:20:00,58.52,58.53,58.5,58.52,15800.0,56.0875,56.0971,56.0684,56.0875,15800.0
2023-07-07 14:25:00,58.51,58.57,58.51,58.55,17872.0,56.078,56.1355,56.078,56.1163,17872.0
2023-07-07 14:30:00,58.54,58.55,58.48,58.49,13104.0,56.1067,56.1163,56.0492,56.0588,13104.0
2023-07-07 14:35:00,58.5,58.52,58.48,58.52,8657.0,56.0684,56.0875,56.0492,56.0875,8657.0
2023-07-07 14:40:00,58.51,58.55,58.49,58.52,12235.0,56.078,56.1163,56.0588,56.0875,12235.0
2023-07-07 14:45:00,58.52,58.54,58.48,58.52,12853.0,56.0875,56.1067,56.0492,56.0875,12853.0
2023-07-07 14:50:00,58.52,58.56,58.51,58.55,22089.0,56.0875,56.1259,56.078,56.1163,22089.0
2023-07-07 14:55:00,58.55,58.55,58.49,58.52,16429.0,56.1163,56.1163,56.0588,56.0875,16429.0
2023-07-07 15:00:00,58.51,58.56,58.51,58.54,19154.0,56.078,56.1259,56.078,56.1067,19154.0
2023-07-07 15:05:00,58.54,58.57,58.52,58.53,22154.0,56.1067,56.1355,56.0875,56.0971,22154.0
2023-07-07 15:10:00,58.52,58.55,58.51,58.55,27475.0,56.0875,56.1163,56.078,56.1163,27475.0
2023-07-07 15:15:00,58.55,58.55,58.45,58.48,29563.0,56.1163,56.1163,56.0205,56.0492,29563.0
2023-07-07 15:20:00,58.48,58.49,58.42,58.44,27541.0,56.0492,56.0588,55.9917,56.0109,27541.0
2023-07-07 15:25:00,58.44,58.51,58.44,58.51,19701.0,56.0109,56.078,56.0109,56.078,19701.0
2023-07-07 15:30:00,58.5,58.53,58.49,58.53,29057.0,56.0684,56.0971,56.0588,56.0971,29057.0
2023-07-07 15:35:00,58.52,58.53,58.42,58.45,52411.0,56.0875,56.0971,55.9917,56.0205,52411.0
2023-07-07 15:40:00,58.44,58.45,58.35,58.36,53494.0,56.0109,56.0205,55.9246,55.9342,53494.0
2023-07-07 15:45:00,58.35,58.36,58.17,58.19,54193.0,55.9246,55.9342,55.7521,55.7713,54193.0
2023-07-07 15:50:00,58.19,58.28,58.11,58.18,67752.0,55.7713,55.8575,55.6946,55.7617,67752.0
2023-07-07 15:55:00,58.19,58.25,58.1,58.2,167223.0,55.7713,55.8288,55.685,55.7808,167223.0
2023-07-10 09:30:00,58.06,58.5,58.0,58.5,37571.0,55.6467,56.0684,55.5892,56.0684,37571.0
2023-07-10 09:35:00,58.49,58.49,58.09,58.12,21372.0,56.0588,56.0588,55.6754,55.7042,21372.0
2023-07-10 09:40:00,58.14,58.32,58.14,58.26,16159.0,55.7233,55.8959,55.7233,55.8383,16159.0
2023-07-10 09:45:00,58.3,58.4,58.26,58.33,13663.0,55.8767,55.9725,55.8383,55.9054,13663.0
2023-07-10 09:50:00,58.32,58.54,58.31,58.46,15650.0,55.8959,56.1067,55.8863,56.03,15650.0
2023-07-10 09:55:00,58.47,58.62,58.46,58.55,11295.0,56.0396,56.1834,56.03,56.1163,11295.0
2023-07-10 10:00:00,58.53,58.55,58.35,58.45,32767.0,56.0971,56.1163,55.9246,56.0205,32767.0
2023-07-10 10:05:00,58.46,58.46,58.31,58.4,17573.0,56.03,56.03,55.8863,55.9725,17573.0
2023-07-10 10:10:00,58.41,58.43,58.31,58.41,21816.0,55.9821,56.0013,55.8863,55.9821,21816.0
2023-07-10 10:15:00,58.41,58.41,58.25,58.26,19827.0,55.9821,55.9821,55.8288,55.8383,19827.0
2023-07-10 10:20:00,58.28,58.29,58.22,58.27,10754.0,55.8575,55.8671,55.8,55.8479,10754.0
2023-07-10 10:25:00,58.32,58.33,58.2,58.24,15479.0,55.8959,55.9054,55.7808,55.8192,15479.0
2023-07-10 10:30:00,58.24,58.26,58.15,58.21,14638.0,55.8192,55.8383,55.7329,55.7904,14638.0
2023-07-10 10:35:00,58.2,58.25,58.12,58.14,15628.0,55.7808,55.8288,55.7042,55.7233,15628.0
2023-07-10 10:40:00,58.15,58.15,58.0,58.11,14466.0,55.7329,55.7329,55.5892,55.6946,14466.0
2023-07-10 10:45:00,58.12,58.16,58.06,58.15,11710.0,55.7042,55.7425,55.6467,55.7329,11710.0
2023-07-10 10:50:00,58.13,58.19,58.06,58.08,110406.0,55.7138,55.7713,55.6467,55.6658,110406.0
2023-07-10 10:55:00,58.08,58.09,57.91,57.97,21788.0,55.6658,55.6754,55.5029,55.5604,21788.0
2023-07-10 11:00:00,57.98,58.02,57.92,57.98,15474.0,55.57,55.6083,55.5125,55.57,15474.0
2023-07-10 11:05:00,57.96,58.01,57.89,57.9,13874.0,55.5508,55.5987,55.4837,55.4933,13874.0
2023-07-10 11:10:00,57.92,57.93,57.88,57.92,13673.0,55.5125,55.5221,55.4741,55.5125,13673.0
2023-07-10 11:15:00,57.93,57.97,57.92,57.97,11760.0,55.5221,55.5604,55.5125,55.5604,11760.0
2023-07-10 11:20:00,57.95,58.02,57.89,58.0,25766.0,55.5412,55.6083,55.4837,55.5892,25766.0
2023-07-10 11:25:00,58.0,58.01,57.96,57.97,24579.0,55.5892,55.5987,55.5508,55.5604,24579.0
2023-07-10 11:30:00,57.96,58.0,57.95,57.97,15562.0,55.5508,55.5892,55.5412,55.5604,15562.0
2023-07-10 11:35:00,57.98,58.04,57.95,58.03,30496.0,55.57,55.6275,55.5412,55.6179,30496.0
2023-07-10 11:40:00,58.04,58.13,58.02,58.13,19064.0,55.6275,55.7138,55.6083,55.7138,19064.0
2023-07-10 11:45:00,58.13,58.21,58.12,58.19,15663.0,55.7138,55.7904,55.7042,55.7713,15663.0
2023-07-10 11:50:00,58.2,58.21,58.15,58.16,22405.0,55.7808,55.7904,55.7329,55.7425,22405.0
2023-07-10 11:55:00,58.17,58.22,58.14,58.22,14194.0,55.7521,55.8,55.7233,55.8,14194.0
2023-07-10 12:00:00,58.23,58.23,58.09,58.14,34203.0,55.8096,55.8096,55.6754,55.7233,34203.0
2023-07-10 12:05:00,58.14,58.21,58.12,58.15,13589.0,55.7233,55.7904,55.7042,55.7329,13589.0
2023-07-10 12:10:00,58.15,58.21,58.14,58.21,11864.0,55.7329,55.7904,55.7233,55.7904,11864.0
2023-07-10 12:15:00,58.21,58.22,58.16,58.19,14503.0,55.7904,55.8,55.7425,55.7713,14503.0
2023-07-10 12:20:00,58.18,58.21,58.16,58.17,19477.0,55.7617,55.7904,55.7425,55.7521,19477.0
2023-07-10 12:25:00,58.15,58.15,58.11,58.13,10401.0,55.7329,55.7329,55.6946,55.7138,10401.0
2023-07-10 12:30:00,58.13,58.18,58.13,58.17,12005.0,55.7138,55.7617,55.7138,55.7521,12005.0
2023-07-10 12:35:00,58.17,58.17,58.1,58.11,7328.0,55.7521,55.7521,55.685,55.6946,7328.0
2023-07-10 12:40:00,58.11,58.12,58.06,58.09,9948.0,55.6946,55.7042,55.6467,55.6754,9948.0
2023-07-10 12:45:00,58.11,58.13,58.09,58.12,13177.0,55.6946,55.7138,55.6754,55.7042,13177.0
2023-07-10 12:50:00,58.12,58.12,58.05,58.05,9756.0,55.7042,55.7042,55.6371,55.6371,9756.0
2023-07-10 12:55:00,58.05,58.09,58.02,58.09,14653.0,55.6371,55.6754,55.6083,55.6754,14653.0
2023-07-10 13:00:00,58.1,58.13,58.08,58.1,8409.0,55.685,55.7138,55.6658,55.685,8409.0
2023-07-10 13:05:00,58.1,58.15,58.06,58.14,27066.0,55.685,55.7329,55.6467,55.7233,27066.0
2023-07-10 13:10:00,58.15,58.21,58.15,58.2,27080.0,55.7329,55.7904,55.7329,55.7808,27080.0
2023-07-10 13:15:00,58.2,58.22,58.15,58.15,10068.0,55.7808,55.8,55.7329,55.7329,10068.0
2023-07-10 13:20:00,58.16,58.19,58.16,58.18,14479.0,55.7425,55.7713,55.7425,55.7617,14479.0
2023-07-10 13:25:00,58.17,58.18,58.14,58.16,39583.0,55.7521,55.7617,55.7233,55.7425,39583.0
2023-07-10 13:30:00,58.16,58.19,58.15,58.17,12762.0,55.7425,55.7713,55.7329,55.7521,12762.0
2023-07-10 13:35:00,58.17,58.2,58.17,58.18,10799.0,55.7521,55.7808,55.7521,55.7617,10799.0
2023-07-10 13:40:00,58.18,58.21,58.15,58.16,14506.0,55.7617,55.7904,55.7329,55.7425,14506.0
2023-07-10 13:45:00,58.17,58.18,58.13,58.14,18060.0,55.7521,55.7617,55.7138,55.7233,18060.0
2023-07-10 13:50:00,58.14,58.19,58.13,58.18,24942.0,55.7233,55.7713,55.7138,55.7617,24942.0
2023-07-10 13:55:00,58.18,58.19,58.15,58.16,13128.0,55.7617,55.7713,55.7329,55.7425,13128.0
2023-07-10 14:00:00,58.17,58.19,58.14,58.16,32702.0,55.7521,55.7713,55.7233,55.7425,32702.0
2023-07-10 14:05:00,58.15,58.17,58.12,58.13,28273.0,55.7329,55.7521,55.7042,55.7138,28273.0
2023-07-10 14:10:00,58.14,58.15,58.11,58.15,15002.0,55.7233,55.7329,55.6946,55.7329,15002.0
2023-07-10 14:15:00,58.15,58.17,58.13,58.14,16791.0,55.7329,55.7521,55.7138,55.7233,16791.0
2023-07-10 14:20:00,58.15,58.18,58.13,58.17,13494.0,55.7329,55.7617,55.7138,55.7521,13494.0
2023-07-10 14:25:00,58.18,58.21,58.18,58.2,10408.0,55.7617,55.7904,55.7617,55.7808,10408.0
2023-07-10 14:30:00,58.19,58.19,58.14,58.16,16783.0,55.7713,55.7713,55.7233,55.7425,16783.0
2023-07-10 14:35:00,58.15,58.15,58.05,58.05,11545.0,55.7329,55.7329,55.6371,55.6371,11545.0
2023-07-10 14:40:00,58.05,58.07,58.03,58.04,10896.0,55.6371,55.6562,55.6179,55.6275,10896.0
2023-07-10 14:45:00,58.04,58.04,58.01,58.04,10274.0,55.6275,55.6275,55.5987,55.6275,10274.0
2023-07-10 14:50:00,58.04,58.06,58.02,58.06,11233.0,55.6275,55.6467,55.6083,55.6467,11233.0
2023-07-10 14:55:00,58.07,58.1,58.06,58.09,13334.0,55.6562,55.685,55.6467,55.6754,13334.0
2023-07-10 15:00:00,58.09,58.11,58.05,58.07,13717.0,55.6754,55.6946,55.6371,55.6562,13717.0
2023-07-10 15:05:00,58.07,58.07,58.04,58.04,22620.0,55.6562,55.6562,55.6275,55.6275,22620.0
2023-07-10 15:10:00,58.05,58.08,58.03,58.07,20011.0,55.6371,55.6658,55.6179,55.6562,20011.0
2023-07-10 15:15:00,58.07,58.12,58.06,58.12,17956.0,55.6562,55.7042,55.6467,55.7042,17956.0
2023-07-10 15:20:00,58.12,58.13,58.08,58.09,24607.0,55.7042,55.7138,55.6658,55.6754,24607.0
2023-07-10 15:25:00,58.09,58.09,58.06,58.09,20382.0,55.6754,55.6754,55.6467,55.6754,20382.0
2023-07-10 15:30:00,58.08,58.09,58.02,58.05,28471.0,55.6658,55.6754,55.6083,55.6371,28471.0
2023-07-10 15:35:00,58.05,58.14,58.04,58.14,32422.0,55.6371,55.7233,55.6275,55.7233,32422.0
2023-07-10 15:40:00,58.15,58.16,58.09,58.14,42649.0,55.7329,55.7425,55.6754,55.7233,42649.0
2023-07-10 15:45:00,58.14,58.17,58.08,58.12,67235.0,55.7233,55.7521,55.6658,55.7042,67235.0
2023-07-10 15:50:00,58.11,58.16,58.03,58.07,83086.0,55.6946,55.7425,55.6179,55.6562,83086.0
2023-07-10 15:55:00,58.07,58.1,57.96,58.1,202781.0,55.6562,55.685,55.5508,55.685,202781.0
2023-07-11 09:30:00,58.06,58.4,58.06,58.3,49655.0,55.6467,55.9725,55.6467,55.8767,49655.0
2023-07-11 09:35:00,58.31,58.34,58.1,58.34,24042.0,55.8863,55.915,55.685,55.915,24042.0
2023-07-11 09:40:00,58.34,58.45,58.24,58.25,34729.0,55.915,56.0205,55.8192,55.8288,34729.0
2023-07-11 09:45:00,58.26,58.49,58.25,58.49,29805.0,55.8383,56.0588,55.8288,56.0588,29805.0
2023-07-11 09:50:00,58.48,58.49,58.27,58.38,21266.0,56.0492,56.0588,55.8479,55.9534,21266.0
2023-07-11 09:55:00,58.39,58.47,58.37,58.44,13530.0,55.9629,56.0396,55.9438,56.0109,13530.0
2023-07-11 10:00:00,58.45,58.48,58.37,58.48,12844.0,56.0205,56.0492,55.9438,56.0492,12844.0
2023-07-11 10:05:00,58.48,58.61,58.47,58.61,24154.0,56.0492,56.1738,56.0396,56.1738,24154.0
2023-07-11 10:10:00,58.6,58.69,58.56,58.67,12541.0,56.1642,56.2505,56.1259,56.2313,12541.0
2023-07-11 10:15:00,58.67,58.7,58.6,58.62,19025.0,56.2313,56.2601,56.1642,56.1834,19025.0
2023-07-11 10:20:00,58.62,58.69,58.52,58.69,27110.0,56.1834,56.2505,56.0875,56.2505,27110.0
2023-07-11 10:25:00,58.67,58.69,58.57,58.57,9804.0,56.2313,56.2505,56.1355,56.1355,9804.0
2023-07-11 10:30:00,58.57,58.57,58.42,58.47,14936.0,56.1355,56.1355,55.9917,56.0396,14936.0
2023-07-11 10:35:00,58.47,58.57,58.46,58.5,10889.0,56.0396,56.1355,56.03,56.0684,10889.0
2023-07-11 10:40:00,58.5,58.58,58.49,58.57,28697.0,56.0684,56.145,56.0588,56.1355,28697.0
2023-07-11 10:45:00,58.57,58.63,58.57,58.63,11052.0,56.1355,56.193,56.1355,56.193,11052.0
2023-07-11 10:50:00,58.63,58.74,58.62,58.72,10945.0,56.193,56.2984,56.1834,56.2792,10945.0
2023-07-11 10:55:00,58.72,58.73,58.63,58.66,19238.0,56.2792,56.2888,56.193,56.2217,19238.0
2023-07-11 11:00:00,58.66,58.68,58.54,58.56,9082.0,56.2217,56.2409,56.1067,56.1259,9082.0
2023-07-11 11:05:00,58.55,58.58,58.49,58.52,10367.0,56.1163,56.145,56.0588,56.0875,10367.0
2023-07-11 11:10:00,58.52,58.62,58.5,58.61,9951.0,56.0875,56.1834,56.0684,56.1738,9951.0
2023-07-11 11:15:00,58.6,58.61,58.48,58.51,35442.0,56.1642,56.1738,56.0492,56.078,35442.0
2023-07-11 11:20:00,58.51,58.54,58.49,58.5,10703.0,56.078,56.1067,56.0588,56.0684,10703.0
2023-07-11 11:25:00,58.51,58.54,58.48,58.53,7599.0,56.078,56.1067,56.0492,56.0971,7599.0
2023-07-11 11:30:00,58.5,58.62,58.49,58.6,11105.0,56.0684,56.1834,56.0588,56.1642,11105.0
2023-07-11 11:35:00,58.6,58.65,58.59,58.65,9017.0,56.1642,56.2121,56.1546,56.2121,9017.0
2023-07-11 11:40:00,58.65,58.67,58.64,58.65,14292.0,56.2121,56.2313,56.2026,56.2121,14292.0
2023-07-11 11:45:00,58.66,58.66,58.6,58.61,8133.0,56.2217,56.2217,56.1642,56.1738,8133.0
2023-07-11 11:50:00,58.6,58.6,58.53,58.55,18359.0,56.1642,56.1642,56.0971,56.1163,18359.0
2023-07-11 11:55:00,58.54,58.62,58.53,58.6,12487.0,56.1067,56.1834,56.0971,56.1642,12487.0
2023-07-11 12:00:00,58.6,58.71,58.56,58.71,15553.0,56.1642,56.2696,56.1259,56.2696,15553.0
2023-07-11 12:05:00,58.7,58.76,58.68,58.75,7837.0,56.2601,56.3176,56.2409,56.308,7837.0
2023-07-11 12:10:00,58.76,58.79,58.74,58.75,17558.0,56.3176,56.3463,56.2984,56.308,17558.0
2023-07-11 12:15:00,58.74,58.78,58.72,58.77,7006.0,56.2984,56.3367,56.2792,56.3271,7006.0
2023-07-11 12:20:00,58.77,58.77,58.69,58.7,22285.0,56.3271,56.3271,56.2505,56.2601,22285.0
2023-07-11 12:25:00,58.7,58.71,58.54,58.66,20594.0,56.2601,56.2696,56.1067,56.2217,20594.0
2023-07-11 12:30:00,58.65,58.66,58.6,58.6,7855.0,56.2121,56.2217,56.1642,56.1642,7855.0
2023-07-11 12:35:00,58.58,58.59,58.53,58.57,21284.0,56.145,56.1546,56.0971,56.1355,21284.0
2023-07-11 12:40:00,58.57,58.62,58.57,58.59,8870.0,56.1355,56.1834,56.1355,56.1546,8870.0
2023-07-11 12:45:00,58.61,58.67,58.58,58.66,9420.0,56.1738,56.2313,56.145,56.2217,9420.0
2023-07-11 12:50:00,58.66,58.7,58.66,58.68,15559.0,56.2217,56.2601,56.2217,56.2409,15559.0
2023-07-11 12:55:00,58.69,58.69,58.62,58.62,13013.0,56.2505,56.2505,56.1834,56.1834,13013.0
2023-07-11 13:00:00,58.63,58.7,58.62,58.68,15025.0,56.193,56.2601,56.1834,56.2409,15025.0
2023-07-11 13:05:00,58.68,58.68,58.62,58.63,10653.0,56.2409,56.2409,56.1834,56.193,10653.0
2023-07-11 13:10:00,58.62,58.69,58.6,58.69,30549.0,56.1834,56.2505,56.1642,56.2505,30549.0
2023-07-11 13:15:00,58.69,58.7,58.65,58.68,13048.0,56.2505,56.2601,56.2121,56.2409,13048.0
2023-07-11 13:20:00,58.68,58.71,58.67,58.7,6613.0,56.2409,56.2696,56.2313,56.2601,6613.0
2023-07-11 13:25:00,58.71,58.75,58.7,58.73,13624.0,56.2696,56.308,56.2601,56.2888,13624.0
2023-07-11 13:30:00,58.73,58.73,58.68,58.69,12169.0,56.2888,56.2888,56.2409,56.2505,12169.0
2023-07-11 13:35:00,58.69,58.72,58.64,58.65,23816.0,56.2505,56.2792,56.2026,56.2121,23816.0
2023-07-11 13:40:00,58.65,58.69,58.63,58.69,8775.0,56.2121,56.2505,56.193,56.2505,8775.0
2023-07-11 13:45:00,58.68,58.68,58.64,58.67,9601.0,56.2409,56.2409,56.2026,56.2313,9601.0
2023-07-11 13:50:00,58.69,58.73,58.68,58.7,14791.0,56.2505,56.2888,56.2409,56.2601,14791.0
2023-07-11 13:55:00,58.69,58.69,58.65,58.69,3017.0,56.2505,56.2505,56.2121,56.2505,3017.0
2023-07-11 14:00:00,58.69,58.73,58.68,58.71,7970.0,56.2505,56.2888,56.2409,56.2696,7970.0
2023-07-11 14:05:00,58.72,58.79,58.71,58.79,15581.0,56.2792,56.3463,56.2696,56.3463,15581.0
2023-07-11 14:10:00,58.79,58.79,58.69,58.71,22826.0,56.3463,56.3463,56.2505,56.2696,22826.0
2023-07-11 14:15:00,58.7,58.71,58.67,58.7,13044.0,56.2601,56.2696,56.2313,56.2601,13044.0
2023-07-11 14:20:00,58.68,58.72,58.66,58.72,6194.0,56.2409,56.2792,56.2217,56.2792,6194.0
2023-07-11 14:25:00,58.72,58.8,58.69,58.79,28599.0,56.2792,56.3559,56.2505,56.3463,28599.0
2023-07-11 14:30:00,58.79,58.79,58.68,58.71,25343.0,56.3463,56.3463,56.2409,56.2696,25343.0
2023-07-11 14:35:00,58.71,58.72,58.68,58.7,19579.0,56.2696,56.2792,56.2409,56.2601,19579.0
2023-07-11 14:40:00,58.7,58.77,58.7,58.76,11435.0,56.2601,56.3271,56.2601,56.3176,11435.0
2023-07-11 14:45:00,58.77,58.78,58.73,58.75,20395.0,56.3271,56.3367,56.2888,56.308,20395.0
2023-07-11 14:50:00,58.74,58.74,58.69,58.72,8555.0,56.2984,56.2984,56.2505,56.2792,8555.0
2023-07-11 14:55:00,58.72,58.79,58.71,58.78,27169.0,56.2792,56.3463,56.2696,56.3367,27169.0
2023-07-11 15:00:00,58.79,58.85,58.78,58.85,23164.0,56.3463,56.4038,56.3367,56.4038,23164.0
2023-07-11 15:05:00,58.84,58.87,58.81,58.86,16220.0,56.3942,56.423,56.3655,56.4134,16220.0
2023-07-11 15:10:00,58.86,58.86,58.79,58.8,12277.0,56.4134,56.4134,56.3463,56.3559,12277.0
2023-07-11 15:15:00,58.8,58.85,58.79,58.81,23166.0,56.3559,56.4038,56.3463,56.3655,23166.0
2023-07-11 15:20:00,58.82,58.88,58.82,58.87,25224.0,56.3751,56.4326,56.3751,56.423,25224.0
2023-07-11 15:25:00,58.86,58.89,58.82,58.87,22036.0,56.4134,56.4422,56.3751,56.423,22036.0
2023-07-11 15:30:00,58.86,58.87,58.78,58.8,28048.0,56.4134,56.423,56.3367,56.3559,28048.0
2023-07-11 15:35:00,58.8,58.86,58.79,58.83,31933.0,56.3559,56.4134,56.3463,56.3847,31933.0
2023-07-11 15:40:00,58.83,58.84,58.79,58.83,38180.0,56.3847,56.3942,56.3463,56.3847,38180.0
2023-07-11 15:45:00,58.84,58.93,58.83,58.92,59661.0,56.3942,56.4805,56.3847,56.4709,59661.0
2023-07-11 15:50:00,58.93,58.97,58.82,58.82,61798.0,56.4805,56.5188,56.3751,56.3751,61798.0
2023-07-11 15:55:00,58.83,58.85,58.73,58.74,203559.0,56.3847,56.4038,56.2888,56.2984,203559.0
2023-07-12 09:30:00,59.46,59.48,59.1,59.38,55733.0,56.9885,57.0076,56.6434,56.9118,55733.0
2023-07-12 09:35:00,59.38,59.52,59.34,59.5,34752.0,56.9118,57.046,56.8735,57.0268,34752.0
2023-07-12 09:40:00,59.46,59.74,59.38,59.6,97196.0,56.9885,57.2568,56.9118,57.1226,97196.0
2023-07-12 09:45:00,59.6,59.72,59.47,59.53,50501.0,57.1226,57.2377,56.9981,57.0556,50501.0
2023-07-12 09:50:00,59.54,59.58,59.43,59.45,16797.0,57.0651,57.1035,56.9597,56.9789,16797.0
2023-07-12 09:55:00,59.45,59.48,59.38,59.38,12554.0,56.9789,57.0076,56.9118,56.9118,12554.0
2023-07-12 10:00:00,59.38,59.41,59.16,59.19,15713.0,56.9118,56.9405,56.7009,56.7297,15713.0
2023-07-12 10:05:00,59.16,59.16,59.04,59.05,21417.0,56.7009,56.7009,56.5859,56.5955,21417.0
2023-07-12 10:10:00,59.05,59.1,59.02,59.02,18010.0,56.5955,56.6434,56.5668,56.5668,18010.0
2023-07-12 10:15:00,59.04,59.1,58.99,59.03,18868.0,56.5859,56.6434,56.538,56.5763,18868.0
2023-07-12 10:20:00,58.99,59.09,58.99,59.01,16379.0,56.538,56.6338,56.538,56.5572,16379.0
2023-07-12 10:25:00,59.02,59.18,59.0,59.18,28290.0,56.5668,56.7201,56.5476,56.7201,28290.0
2023-07-12 10:30:00,59.17,59.26,59.14,59.26,12845.0,56.7105,56.7968,56.6818,56.7968,12845.0
2023-07-12 10:35:00,59.26,59.27,59.11,59.11,16737.0,56.7968,56.8064,56.653,56.653,16737.0
2023-07-12 10:40:00,59.12,59.19,59.08,59.13,12687.0,56.6626,56.7297,56.6243,56.6722,12687.0
2023-07-12 10:45:00,59.16,59.17,59.06,59.12,9998.0,56.7009,56.7105,56.6051,56.6626,9998.0
2023-07-12 10:50:00,59.13,59.28,59.13,59.25,20112.0,56.6722,56.816,56.6722,56.7872,20112.0
2023-07-12 10:55:00,59.26,59.34,59.25,59.33,9211.0,56.7968,56.8735,56.7872,56.8639,9211.0
2023-07-12 11:00:00,59.35,59.35,59.29,59.33,14925.0,56.883,56.883,56.8255,56.8639,14925.0
2023-07-12 11:05:00,59.32,59.36,59.23,59.26,15077.0,56.8543,56.8926,56.768,56.7968,15077.0
2023-07-12 11:10:00,59.24,59.25,59.15,59.16,20735.0,56.7776,56.7872,56.6914,56.7009,20735.0
2023-07-12 11:15:00,59.13,59.13,59.06,59.08,14352.0,56.6722,56.6722,56.6051,56.6243,14352.0
2023-07-12 11:20:00,59.08,59.12,59.04,59.11,21561.0,56.6243,56.6626,56.5859,56.653,21561.0
2023-07-12 11:25:00,59.11,59.11,59.02,59.03,11557.0,56.653,56.653,56.5668,56.5763,11557.0
2023-07-12 11:30:00,59.01,59.05,58.98,59.02,22109.0,56.5572,56.5955,56.5284,56.5668,22109.0
2023-07-12 11:35:00,59.04,59.13,59.03,59.07,14071.0,56.5859,56.6722,56.5763,56.6147,14071.0
2023-07-12 11:40:00,59.06,59.12,58.94,59.08,14813.0,56.6051,56.6626,56.4901,56.6243,14813.0
2023-07-12 11:45:00,59.08,59.1,59.02,59.08,12683.0,56.6243,56.6434,56.5668,56.6243,12683.0
2023-07-12 11:50:00,59.07,59.12,59.07,59.12,6564.0,56.6147,56.6626,56.6147,56.6626,6564.0
2023-07-12 11:55:00,59.1,59.13,59.0,59.02,14149.0,56.6434,56.6722,56.5476,56.5668,14149.0
2023-07-12 12:00:00,59.01,59.01,58.92,58.93,14422.0,56.5572,56.5572,56.4709,56.4805,14422.0
2023-07-12 12:05:00,58.92,58.97,58.89,58.89,16473.0,56.4709,56.5188,56.4422,56.4422,16473.0
2023-07-12 12:10:00,58.89,58.97,58.88,58.96,11826.0,56.4422,56.5188,56.4326,56.5093,11826.0
2023-07-12 12:15:00,58.96,58.99,58.79,58.81,19765.0,56.5093,56.538,56.3463,56.3655,19765.0
2023-07-12 12:20:00,58.81,58.93,58.8,58.93,9592.0,56.3655,56.4805,56.3559,56.4805,9592.0
2023-07-12 12:25:00,58.92,58.95,58.85,58.89,13733.0,56.4709,56.4997,56.4038,56.4422,13733.0
2023-07-12 12:30:00,58.89,58.91,58.88,58.9,10236.0,56.4422,56.4613,56.4326,56.4517,10236.0
2023-07-12 12:35:00,58.91,58.93,58.88,58.91,13704.0,56.4613,56.4805,56.4326,56.4613,13704.0
2023-07-12 12:40:00,58.92,58.92,58.87,58.88,9544.0,56.4709,56.4709,56.423,56.4326,9544.0
2023-07-12 12:45:00,58.88,58.88,58.83,58.85,13435.0,56.4326,56.4326,56.3847,56.4038,13435.0
2023-07-12 12:50:00,58.86,58.9,58.85,58.9,10123.0,56.4134,56.4517,56.4038,56.4517,10123.0
2023-07-12 12:55:00,58.9,58.91,58.85,58.87,11146.0,56.4517,56.4613,56.4038,56.423,11146.0
2023-07-12 13:00:00,58.88,58.89,58.81,58.85,9924.0,56.4326,56.4422,56.3655,56.4038,9924.0
2023-07-12 13:05:00,58.84,58.87,58.78,58.87,32710.0,56.3942,56.423,56.3367,56.423,32710.0
2023-07-12 13:10:00,58.87,58.87,58.84,58.85,6261.0,56.423,56.423,56.3942,56.4038,6261.0
2023-07-12 13:15:00,58.86,58.93,58.85,58.93,8544.0,56.4134,56.4805,56.4038,56.4805,8544.0
2023-07-12 13:20:00,58.92,58.93,58.82,58.84,12722.0,56.4709,56.4805,56.3751,56.3942,12722.0
2023-07-12 13:25:00,58.83,58.88,58.83,58.86,13745.0,56.3847,56.4326,56.3847,56.4134,13745.0
2023-07-12 13:30:00,58.84,58.88,58.82,58.87,15264.0,56.3942,56.4326,56.3751,56.423,15264.0
2023-07-12 13:35:00,58.88,58.89,58.84,58.85,6805.0,56.4326,56.4422,56.3942,56.4038,6805.0
2023-07-12 13:40:00,58.84,58.88,58.84,58.88,7483.0,56.3942,56.4326,56.3942,56.4326,7483.0
2023-07-12 13:45:00,58.87,58.89,58.81,58.82,11031.0,56.423,56.4422,56.3655,56.3751,11031.0
2023-07-12 13:50:00,58.81,58.86,58.79,58.86,9790.0,56.3655,56.4134,56.3463,56.4134,9790.0
2023-07-12 13:55:00,58.86,58.87,58.81,58.85,9978.0,56.4134,56.423,56.3655,56.4038,9978.0
2023-07-12 14:00:00,58.85,58.86,58.8,58.81,10387.0,56.4038,56.4134,56.3559,56.3655,10387.0
2023-07-12 14:05:00,58.82,58.84,58.81,58.81,11621.0,56.3751,56.3942,56.3655,56.3655,11621.0
2023-07-12 14:10:00,58.8,58.83,58.77,58.82,14256.0,56.3559,56.3847,56.3271,56.3751,14256.0
2023-07-12 14:15:00,58.82,58.87,58.82,58.85,9030.0,56.3751,56.423,56.3751,56.4038,9030.0
2023-07-12 14:20:00,58.85,58.92,58.85,58.9,23449.0,56.4038,56.4709,56.4038,56.4517,23449.0
2023-07-12 14:25:00,58.89,58.9,58.86,58.86,15592.0,56.4422,56.4517,56.4134,56.4134,15592.0
2023-07-12 14:30:00,58.85,58.86,58.82,58.83,10318.0,56.4038,56.4134,56.3751,56.3847,10318.0
2023-07-12 14:35:00,58.84,58.86,58.82,58.83,20393.0,56.3942,56.4134,56.3751,56.3847,20393.0
2023-07-12 14:40:00,58.82,58.82,58.75,58.76,21816.0,56.3751,56.3751,56.308,56.3176,21816.0
2023-07-12 14:45:00,58.76,58.78,58.72,58.78,11158.0,56.3176,56.3367,56.2792,56.3367,11158.0
2023-07-12 14:50:00,58.79,58.8,58.76,58.77,10105.0,56.3463,56.3559,56.3176,56.3271,10105.0
2023-07-12 14:55:00,58.76,58.84,58.75,58.82,26766.0,56.3176,56.3942,56.308,56.3751,26766.0
2023-07-12 15:00:00,58.82,58.83,58.78,58.79,13590.0,56.3751,56.3847,56.3367,56.3463,13590.0
2023-07-12 15:05:00,58.79,58.79,58.69,58.7,16303.0,56.3463,56.3463,56.2505,56.2601,16303.0
2023-07-12 15:10:00,58.7,58.73,58.64,58.72,28510.0,56.2601,56.2888,56.2026,56.2792,28510.0
2023-07-12 15:15:00,58.72,58.75,58.71,58.72,25267.0,56.2792,56.308,56.2696,56.2792,25267.0
2023-07-12 15:20:00,58.71,58.72,58.63,58.64,38431.0,56.2696,56.2792,56.193,56.2026,38431.0
2023-07-12 15:25:00,58.63,58.67,58.57,58.66,24359.0,56.193,56.2313,56.1355,56.2217,24359.0
2023-07-12 15:30:00,58.66,58.71,58.63,58.67,51741.0,56.2217,56.2696,56.193,56.2313,51741.0
2023-07-12 15:35:00,58.67,58.72,58.66,58.72,32915.0,56.2313,56.2792,56.2217,56.2792,32915.0
2023-07-12 15:40:00,58.72,58.77,58.71,58.76,41685.0,56.2792,56.3271,56.2696,56.3176,41685.0
2023-07-12 15:45:00,58.76,58.76,58.63,58.64,38702.0,56.3176,56.3176,56.193,56.2026,38702.0
2023-07-12 15:50:00,58.63,58.67,58.6,58.65,55617.0,56.193,56.2313,56.1642,56.2121,55617.0
2023-07-12 15:55:00,58.65,58.68,58.59,58.65,155655.0,56.2121,56.2409,56.1546,56.2121,155655.0
2023-07-13 09:30:00,58.14,58.65,58.14,58.61,57782.0,55.7233,56.2121,55.7233,56.1738,57782.0
2023-07-13 09:35:00,58.59,58.83,58.42,58.64,29309.0,56.1546,56.3847,55.9917,56.2026,29309.0
2023-07-13 09:40:00,58.6,58.65,58.39,58.53,26996.0,56.1642,56.2121,55.9629,56.0971,26996.0
2023-07-13 09:45:00,58.48,58.54,58.39,58.39,43764.0,56.0492,56.1067,55.9629,55.9629,43764.0
2023-07-13 09:50:00,58.37,58.47,58.35,58.4,28608.0,55.9438,56.0396,55.9246,55.9725,28608.0
2023-07-13 09:55:00,58.41,58.6,58.41,58.57,16319.0,55.9821,56.1642,55.9821,56.1355,16319.0
2023-07-13 10:00:00,58.61,58.74,58.54,58.74,13562.0,56.1738,56.2984,56.1067,56.2984,13562.0
2023-07-13 10:05:00,58.73,58.74,58.6,58.66,12330.0,56.2888,56.2984,56.1642,56.2217,12330.0
2023-07-13 10:10:00,58.67,58.71,58.62,58.67,14456.0,56.2313,56.2696,56.1834,56.2313,14456.0
2023-07-13 10:15:00,58.66,58.72,58.61,58.71,11983.0,56.2217,56.2792,56.1738,56.2696,11983.0
2023-07-13 10:20:00,58.72,58.76,58.68,58.76,16411.0,56.2792,56.3176,56.2409,56.3176,16411.0
2023-07-13 10:25:00,58.76,58.87,58.76,58.87,15481.0,56.3176,56.423,56.3176,56.423,15481.0
2023-07-13 10:30:00,58.81,58.86,58.8,58.85,11445.0,56.3655,56.4134,56.3559,56.4038,11445.0
2023-07-13 10:35:00,58.86,58.86,58.7,58.72,9391.0,56.4134,56.4134,56.2601,56.2792,9391.0
2023-07-13 10:40:00,58.73,58.76,58.69,58.69,9545.0,56.2888,56.3176,56.2505,56.2505,9545.0
2023-07-13 10:45:00,58.69,58.87,58.68,58.78,24394.0,56.2505,56.423,56.2409,56.3367,24394.0
2023-07-13 10:50:00,58.79,58.79,58.7,58.74,10903.0,56.3463,56.3463,56.2601,56.2984,10903.0
2023-07-13 10:55:00,58.75,58.79,58.73,58.78,20911.0,56.308,56.3463,56.2888,56.3367,20911.0
2023-07-13 11:00:00,58.78,58.84,58.75,58.81,18982.0,56.3367,56.3942,56.308,56.3655,18982.0
2023-07-13 11:05:00,58.81,58.81,58.73,58.76,14479.0,56.3655,56.3655,56.2888,56.3176,14479.0
2023-07-13 11:10:00,58.75,58.84,58.75,58.84,15861.0,56.308,56.3942,56.308,56.3942,15861.0
2023-07-13 11:15:00,58.84,58.96,58.84,58.96,21089.0,56.3942,56.5093,56.3942,56.5093,21089.0
2023-07-13 11:20:00,58.95,58.95,58.74,58.75,19060.0,56.4997,56.4997,56.2984,56.308,19060.0
2023-07-13 11:25:00,58.76,58.83,58.74,58.75,11712.0,56.3176,56.3847,56.2984,56.308,11712.0
2023-07-13 11:30:00,58.74,58.74,58.67,58.71,9431.0,56.2984,56.2984,56.2313,56.2696,9431.0
2023-07-13 11:35:00,58.72,58.73,58.69,58.7,10212.0,56.2792,56.2888,56.2505,56.2601,10212.0
2023-07-13 11:40:00,58.7,58.73,58.67,58.69,9898.0,56.2601,56.2888,56.2313,56.2505,9898.0
2023-07-13 11:45:00,58.69,58.78,58.69,58.74,18884.0,56.2505,56.3367,56.2505,56.2984,18884.0
2023-07-13 11:50:00,58.72,58.75,58.68,58.75,11555.0,56.2792,56.308,56.2409,56.308,11555.0
2023-07-13 11:55:00,58.76,58.8,58.75,58.78,12681.0,56.3176,56.3559,56.308,56.3367,12681.0
2023-07-13 12:00:00,58.79,58.83,58.77,58.81,18920.0,56.3463,56.3847,56.3271,56.3655,18920.0
2023-07-13 12:05:00,58.8,58.8,58.71,58.73,8828.0,56.3559,56.3559,56.2696,56.2888,8828.0
2023-07-13 12:10:00,58.74,58.77,58.71,58.73,6707.0,56.2984,56.3271,56.2696,56.2888,6707.0
2023-07-13 12:15:00,58.75,58.79,58.73,58.74,11847.0,56.308,56.3463,56.2888,56.2984,11847.0
2023-07-13 12:20:00,58.73,58.73,58.67,58.7,18303.0,56.2888,56.2888,56.2313,56.2601,18303.0
2023-07-13 12:25:00,58.71,58.72,58.6,58.62,20525.0,56.2696,56.2792,56.1642,56.1834,20525.0
2023-07-13 12:30:00,58.63,58.73,58.62,58.7,22946.0,56.193,56.2888,56.1834,56.2601,22946.0
2023-07-13 12:35:00,58.7,58.71,58.63,58.63,9193.0,56.2601,56.2696,56.193,56.193,9193.0
2023-07-13 12:40:00,58.64,58.65,58.6,58.6,14211.0,56.2026,56.2121,56.1642,56.1642,14211.0
2023-07-13 12:45:00,58.61,58.61,58.57,58.58,19623.0,56.1738,56.1738,56.1355,56.145,19623.0
2023-07-13 12:50:00,58.58,58.66,58.56,58.59,15166.0,56.145,56.2217,56.1259,56.1546,15166.0
2023-07-13 12:55:00,58.59,58.63,58.52,58.62,10515.0,56.1546,56.193,56.0875,56.1834,10515.0
2023-07-13 13:00:00,58.63,58.64,58.52,58.54,9499.0,56.193,56.2026,56.0875,56.1067,9499.0
2023-07-13 13:05:00,58.54,58.55,58.52,58.53,9606.0,56.1067,56.1163,56.0875,56.0971,9606.0
2023-07-13 13:10:00,58.51,58.56,58.49,58.53,20076.0,56.078,56.1259,56.0588,56.0971,20076.0
2023-07-13 13:15:00,58.52,58.54,58.5,58.53,10310.0,56.0875,56.1067,56.0684,56.0971,10310.0
2023-07-13 13:20:00,58.54,58.55,58.48,58.48,32332.0,56.1067,56.1163,56.0492,56.0492,32332.0
2023-07-13 13:25:00,58.47,58.47,58.42,58.46,39985.0,56.0396,56.0396,55.9917,56.03,39985.0
2023-07-13 13:30:00,58.47,58.49,58.44,58.44,14587.0,56.0396,56.0588,56.0109,56.0109,14587.0
2023-07-13 13:35:00,58.43,58.43,58.38,58.41,11646.0,56.0013,56.0013,55.9534,55.9821,11646.0
2023-07-13 13:40:00,58.42,58.45,58.41,58.42,9875.0,55.9917,56.0205,55.9821,55.9917,9875.0
2023-07-13 13:45:00,58.42,58.45,58.42,58.43,12959.0,55.9917,56.0205,55.9917,56.0013,12959.0
2023-07-13 13:50:00,58.44,58.49,58.43,58.49,9884.0,56.0109,56.0588,56.0013,56.0588,9884.0
2023-07-13 13:55:00,58.49,58.51,58.46,58.48,9314.0,56.0588,56.078,56.03,56.0492,9314.0
2023-07-13 14:00:00,58.48,58.5,58.46,58.46,13245.0,56.0492,56.0684,56.03,56.03,13245.0
2023-07-13 14:05:00,58.46,58.49,58.44,58.48,13396.0,56.03,56.0588,56.0109,56.0492,13396.0
2023-07-13 14:10:00,58.48,58.51,58.48,58.5,9344.0,56.0492,56.078,56.0492,56.0684,9344.0
2023-07-13 14:15:00,58.5,58.56,58.5,58.54,11877.0,56.0684,56.1259,56.0684,56.1067,11877.0
2023-07-13 14:20:00,58.53,58.57,58.53,58.55,12333.0,56.0971,56.1355,56.0971,56.1163,12333.0
2023-07-13 14:25:00,58.56,58.56,58.5,58.52,12723.0,56.1259,56.1259,56.0684,56.0875,12723.0
2023-07-13 14:30:00,58.52,58.55,58.48,58.53,10583.0,56.0875,56.1163,56.0492,56.0971,10583.0
2023-07-13 14:35:00,58.51,58.52,58.5,58.52,10512.0,56.078,56.0875,56.0684,56.0875,10512.0
2023-07-13 14:40:00,58.51,58.55,58.51,58.54,13257.0,56.078,56.1163,56.078,56.1067,13257.0
2023-07-13 14:45:00,58.54,58.58,58.54,58.57,7900.0,56.1067,56.145,56.1067,56.1355,7900.0
2023-07-13 14:50:00,58.58,58.61,58.56,58.57,15943.0,56.145,56.1738,56.1259,56.1355,15943.0
2023-07-13 14:55:00,58.57,58.62,58.57,58.62,14285.0,56.1355,56.1834,56.1355,56.1834,14285.0
2023-07-13 15:00:00,58.62,58.66,58.62,58.63,16595.0,56.1834,56.2217,56.1834,56.193,16595.0
2023-07-13 15:05:00,58.64,58.64,58.58,58.62,22043.0,56.2026,56.2026,56.145,56.1834,22043.0
2023-07-13 15:10:00,58.62,58.71,58.62,58.7,30502.0,56.1834,56.2696,56.1834,56.2601,30502.0
2023-07-13 15:15:00,58.7,58.72,58.65,58.66,29078.0,56.2601,56.2792,56.2121,56.2217,29078.0
2023-07-13 15:20:00,58.66,58.72,58.66,58.71,28534.0,56.2217,56.2792,56.2217,56.2696,28534.0
2023-07-13 15:25:00,58.71,58.75,58.69,58.73,27023.0,56.2696,56.308,56.2505,56.2888,27023.0
2023-07-13 15:30:00,58.73,58.78,58.71,58.75,33330.0,56.2888,56.3367,56.2696,56.308,33330.0
2023-07-13 15:35:00,58.75,58.84,58.75,58.82,40885.0,56.308,56.3942,56.308,56.3751,40885.0
2023-07-13 15:40:00,58.82,58.83,58.77,58.82,42133.0,56.3751,56.3847,56.3271,56.3751,42133.0
2023-07-13 15:45:00,58.82,58.83,58.74,58.76,49838.0,56.3751,56.3847,56.2984,56.3176,49838.0
2023-07-13 15:50:00,58.76,58.87,58.76,58.85,62635.0,56.3176,56.423,56.3176,56.4038,62635.0
2023-07-13 15:55:00,58.86,58.93,58.83,58.89,144851.0,56.4134,56.4805,56.3847,56.4422,144851.0
2023-07-14 09:30:00,59.28,59.34,58.7,58.7,61866.0,56.816,56.8735,56.2601,56.2601,61866.0
2023-07-14 09:35:00,58.7,58.82,58.32,58.46,30201.0,56.2601,56.3751,55.8959,56.03,30201.0
2023-07-14 09:40:00,58.45,58.45,58.2,58.32,36075.0,56.0205,56.0205,55.7808,55.8959,36075.0
2023-07-14 09:45:00,58.3,58.4,58.22,58.32,23432.0,55.8767,55.9725,55.8,55.8959,23432.0
2023-07-14 09:50:00,58.33,58.33,58.11,58.15,28966.0,55.9054,55.9054,55.6946,55.7329,28966.0
2023-07-14 09:55:00,58.14,58.24,58.14,58.23,22607.0,55.7233,55.8192,55.7233,55.8096,22607.0
2023-07-14 10:00:00,58.23,58.26,58.06,58.12,12945.0,55.8096,55.8383,55.6467,55.7042,12945.0
2023-07-14 10:05:00,58.11,58.15,58.08,58.1,12889.0,55.6946,55.7329,55.6658,55.685,12889.0
2023-07-14 10:10:00,58.1,58.16,58.03,58.1,29388.0,55.685,55.7425,55.6179,55.685,29388.0
2023-07-14 10:15:00,58.1,58.19,58.0,58.01,20686.0,55.685,55.7713,55.5892,55.5987,20686.0
2023-07-14 10:20:00,58.01,58.05,57.98,58.01,16359.0,55.5987,55.6371,55.57,55.5987,16359.0
2023-07-14 10:25:00,58.0,58.01,57.8,57.81,30692.0,55.5892,55.5987,55.3975,55.4071,30692.0
2023-07-14 10:30:00,57.8,57.8,57.57,57.59,30435.0,55.3975,55.3975,55.177,55.1962,30435.0
2023-07-14 10:35:00,57.58,57.68,57.56,57.59,47535.0,55.1866,55.2825,55.1674,55.1962,47535.0
2023-07-14 10:40:00,57.6,57.69,57.55,57.57,51811.0,55.2058,55.292,55.1579,55.177,51811.0
2023-07-14 10:45:00,57.56,57.67,57.53,57.57,48042.0,55.1674,55.2729,55.1387,55.177,48042.0
2023-07-14 10:50:00,57.59,57.73,57.59,57.7,22876.0,55.1962,55.3304,55.1962,55.3016,22876.0
2023-07-14 10:55:00,57.7,57.75,57.64,57.73,21246.0,55.3016,55.3495,55.2441,55.3304,21246.0
2023-07-14 11:00:00,57.74,57.76,57.64,57.73,18115.0,55.34,55.3591,55.2441,55.3304,18115.0
2023-07-14 11:05:00,57.73,57.77,57.64,57.64,18800.0,55.3304,55.3687,55.2441,55.2441,18800.0
2023-07-14 11:10:00,57.64,57.69,57.61,57.69,16240.0,55.2441,55.292,55.2154,55.292,16240.0
2023-07-14 11:15:00,57.7,57.73,57.61,57.62,17806.0,55.3016,55.3304,55.2154,55.225,17806.0
2023-07-14 11:20:00,57.63,57.64,57.52,57.52,22437.0,55.2345,55.2441,55.1291,55.1291,22437.0
2023-07-14 11:25:00,57.52,57.63,57.52,57.58,23314.0,55.1291,55.2345,55.1291,55.1866,23314.0
2023-07-14 11:30:00,57.58,57.58,57.54,57.55,15758.0,55.1866,55.1866,55.1483,55.1579,15758.0
2023-07-14 11:35:00,57.57,57.6,57.53,57.57,21545.0,55.177,55.2058,55.1387,55.177,21545.0
2023-07-14 11:40:00,57.55,57.58,57.51,57.56,17431.0,55.1579,55.1866,55.1195,55.1674,17431.0
2023-07-14 11:45:00,57.55,57.59,57.51,57.52,18622.0,55.1579,55.1962,55.1195,55.1291,18622.0
2023-07-14 11:50:00,57.5,57.5,57.36,57.41,29833.0,55.1099,55.1099,54.9758,55.0237,29833.0
2023-07-14 11:55:00,57.41,57.51,57.4,57.48,16565.0,55.0237,55.1195,55.0141,55.0908,16565.0
2023-07-14 12:00:00,57.49,57.71,57.49,57.64,30688.0,55.1004,55.3112,55.1004,55.2441,30688.0
2023-07-14 12:05:00,57.63,57.7,57.62,57.65,15723.0,55.2345,55.3016,55.225,55.2537,15723.0
2023-07-14 12:10:00,57.64,57.64,57.55,57.58,27028.0,55.2441,55.2441,55.1579,55.1866,27028.0
2023-07-14 12:15:00,57.58,57.61,57.5,57.6,30185.0,55.1866,55.2154,55.1099,55.2058,30185.0
2023-07-14 12:20:00,57.6,57.63,57.52,57.53,13296.0,55.2058,55.2345,55.1291,55.1387,13296.0
2023-07-14 12:25:00,57.53,57.55,57.45,57.45,17910.0,55.1387,55.1579,55.062,55.062,17910.0
2023-07-14 12:30:00,57.44,57.53,57.44,57.52,15953.0,55.0524,55.1387,55.0524,55.1291,15953.0
2023-07-14 12:35:00,57.51,57.51,57.37,57.38,16177.0,55.1195,55.1195,54.9853,54.9949,16177.0
2023-07-14 12:40:00,57.38,57.48,57.36,57.47,14430.0,54.9949,55.0908,54.9758,55.0812,14430.0
2023-07-14 12:45:00,57.48,57.5,57.44,57.47,13484.0,55.0908,55.1099,55.0524,55.0812,13484.0
2023-07-14 12:50:00,57.48,57.49,57.43,57.48,15752.0,55.0908,55.1004,55.0428,55.0908,15752.0
2023-07-14 12:55:00,57.49,57.54,57.47,57.49,15393.0,55.1004,55.1483,55.0812,55.1004,15393.0
2023-07-14 13:00:00,57.51,57.53,57.49,57.53,16854.0,55.1195,55.1387,55.1004,55.1387,16854.0
2023-07-14 13:05:00,57.54,57.58,57.53,57.57,16419.0,55.1483,55.1866,55.1387,55.177,16419.0
2023-07-14 13:10:00,57.58,57.65,57.58,57.62,16942.0,55.1866,55.2537,55.1866,55.225,16942.0
2023-07-14 13:15:00,57.62,57.71,57.61,57.71,10221.0,55.225,55.3112,55.2154,55.3112,10221.0
2023-07-14 13:20:00,57.7,57.76,57.68,57.7,7378.0,55.3016,55.3591,55.2825,55.3016,7378.0
2023-07-14 13:25:00,57.69,57.69,57.61,57.62,18260.0,55.292,55.292,55.2154,55.225,18260.0
2023-07-14 13:30:00,57.62,57.66,57.62,57.64,21245.0,55.225,55.2633,55.225,55.2441,21245.0
2023-07-14 13:35:00,57.64,57.73,57.64,57.73,17784.0,55.2441,55.3304,55.2441,55.3304,17784.0
2023-07-14 13:40:00,57.72,57.81,57.71,57.77,19167.0,55.3208,55.4071,55.3112,55.3687,19167.0
2023-07-14 13:45:00,57.77,57.9,57.76,57.9,29960.0,55.3687,55.4933,55.3591,55.4933,29960.0
2023-07-14 13:50:00,57.9,57.9,57.85,57.88,13672.0,55.4933,55.4933,55.4454,55.4741,13672.0
2023-07-14 13:55:00,57.89,57.91,57.82,57.82,12364.0,55.4837,55.5029,55.4166,55.4166,12364.0
2023-07-14 14:00:00,57.82,57.88,57.8,57.84,18052.0,55.4166,55.4741,55.3975,55.4358,18052.0
2023-07-14 14:05:00,57.85,57.91,57.85,57.88,23154.0,55.4454,55.5029,55.4454,55.4741,23154.0
2023-07-14 14:10:00,57.89,57.9,57.84,57.87,16680.0,55.4837,55.4933,55.4358,55.4646,16680.0
2023-07-14 14:15:00,57.86,57.88,57.84,57.85,11292.0,55.455,55.4741,55.4358,55.4454,11292.0
2023-07-14 14:20:00,57.85,57.85,57.79,57.79,14077.0,55.4454,55.4454,55.3879,55.3879,14077.0
2023-07-14 14:25:00,57.79,57.81,57.78,57.78,13724.0,55.3879,55.4071,55.3783,55.3783,13724.0
2023-07-14 14:30:00,57.78,57.81,57.73,57.74,20799.0,55.3783,55.4071,55.3304,55.34,20799.0
2023-07-14 14:35:00,57.73,57.77,57.71,57.75,19134.0,55.3304,55.3687,55.3112,55.3495,19134.0
2023-07-14 14:40:00,57.76,57.77,57.73,57.75,10704.0,55.3591,55.3687,55.3304,55.3495,10704.0
2023-07-14 14:45:00,57.74,57.74,57.7,57.73,15556.0,55.34,55.34,55.3016,55.3304,15556.0
2023-07-14 14:50:00,57.74,57.84,57.74,57.81,76429.0,55.34,55.4358,55.34,55.4071,76429.0
2023-07-14 14:55:00,57.8,57.81,57.74,57.78,13854.0,55.3975,55.4071,55.34,55.3783,13854.0
2023-07-14 15:00:00,57.77,57.77,57.69,57.75,21009.0,55.3687,55.3687,55.292,55.3495,21009.0
2023-07-14 15:05:00,57.75,57.81,57.73,57.77,35371.0,55.3495,55.4071,55.3304,55.3687,35371.0
2023-07-14 15:10:00,57.77,57.78,57.73,57.78,29306.0,55.3687,55.3783,55.3304,55.3783,29306.0
2023-07-14 15:15:00,57.78,57.79,57.69,57.71,48120.0,55.3783,55.3879,55.292,55.3112,48120.0
2023-07-14 15:20:00,57.7,57.73,57.67,57.73,19549.0,55.3016,55.3304,55.2729,55.3304,19549.0
2023-07-14 15:25:00,57.73,57.78,57.72,57.78,28499.0,55.3304,55.3783,55.3208,55.3783,28499.0
2023-07-14 15:30:00,57.78,57.78,57.68,57.71,40863.0,55.3783,55.3783,55.2825,55.3112,40863.0
2023-07-14 15:35:00,57.71,57.73,57.68,57.73,29153.0,55.3112,55.3304,55.2825,55.3304,29153.0
2023-07-14 15:40:00,57.73,57.76,57.68,57.69,43867.0,55.3304,55.3591,55.2825,55.292,43867.0
2023-07-14 15:45:00,57.69,57.75,57.68,57.73,64411.0,55.292,55.3495,55.2825,55.3304,64411.0
2023-07-14 15:50:00,57.73,57.76,57.7,57.73,117380.0,55.3304,55.3591,55.3016,55.3304,117380.0
2023-07-14 15:55:00,57.73,57.74,57.58,57.66,194196.0,55.3304,55.34,55.1866,55.2633,194196.0
2023-07-17 09:30:00,57.94,58.4,57.94,58.28,60488.0,55.5316,55.9725,55.5316,55.8575,60488.0
2023-07-17 09:35:00,58.31,58.65,58.28,58.58,32673.0,55.8863,56.2121,55.8575,56.145,32673.0
2023-07-17 09:40:00,58.58,58.73,58.53,58.7,33835.0,56.145,56.2888,56.0971,56.2601,33835.0
2023-07-17 09:45:00,58.74,58.82,58.64,58.71,54814.0,56.2984,56.3751,56.2026,56.2696,54814.0
2023-07-17 09:50:00,58.72,58.84,58.7,58.84,52702.0,56.2792,56.3942,56.2601,56.3942,52702.0
2023-07-17 09:55:00,58.82,58.91,58.76,58.83,32025.0,56.3751,56.4613,56.3176,56.3847,32025.0
2023-07-17 10:00:00,58.84,58.88,58.76,58.77,57087.0,56.3942,56.4326,56.3176,56.3271,57087.0
2023-07-17 10:05:00,58.78,58.9,58.78,58.83,16441.0,56.3367,56.4517,56.3367,56.3847,16441.0
2023-07-17 10:10:00,58.82,58.82,58.74,58.77,19143.0,56.3751,56.3751,56.2984,56.3271,19143.0
2023-07-17 10:15:00,58.78,58.87,58.73,58.87,34947.0,56.3367,56.423,56.2888,56.423,34947.0
2023-07-17 10:20:00,58.9,58.92,58.84,58.92,17544.0,56.4517,56.4709,56.3942,56.4709,17544.0
2023-07-17 10:25:00,58.94,58.96,58.88,58.95,19592.0,56.4901,56.5093,56.4326,56.4997,19592.0
2023-07-17 10:30:00,58.97,59.04,58.95,59.03,23086.0,56.5188,56.5859,56.4997,56.5763,23086.0
2023-07-17 10:35:00,59.04,59.1,58.97,59.08,22513.0,56.5859,56.6434,56.5188,56.6243,22513.0
2023-07-17 10:40:00,59.08,59.17,59.05,59.16,17817.0,56.6243,56.7105,56.5955,56.7009,17817.0
2023-07-17 10:45:00,59.17,59.36,59.16,59.28,48492.0,56.7105,56.8926,56.7009,56.816,48492.0
2023-07-17 10:50:00,59.28,59.28,59.21,59.26,24700.0,56.816,56.816,56.7489,56.7968,24700.0
2023-07-17 10:55:00,59.26,59.28,59.23,59.28,18529.0,56.7968,56.816,56.768,56.816,18529.0
2023-07-17 11:00:00,59.27,59.36,59.25,59.3,15705.0,56.8064,56.8926,56.7872,56.8351,15705.0
2023-07-17 11:05:00,59.3,59.3,59.22,59.24,24198.0,56.8351,56.8351,56.7584,56.7776,24198.0
2023-07-17 11:10:00,59.23,59.25,59.11,59.14,24650.0,56.768,56.7872,56.653,56.6818,24650.0
2023-07-17 11:15:00,59.14,59.17,59.11,59.14,18611.0,56.6818,56.7105,56.653,56.6818,18611.0
2023-07-17 11:20:00,59.14,59.21,59.09,59.2,66255.0,56.6818,56.7489,56.6338,56.7393,66255.0
2023-07-17 11:25:00,59.19,59.19,59.12,59.14,32058.0,56.7297,56.7297,56.6626,56.6818,32058.0
2023-07-17 11:30:00,59.14,59.21,59.1,59.16,23933.0,56.6818,56.7489,56.6434,56.7009,23933.0
2023-07-17 11:35:00,59.16,59.21,59.1,59.11,11243.0,56.7009,56.7489,56.6434,56.653,11243.0
2023-07-17 11:40:00,59.12,59.2,59.11,59.18,18268.0,56.6626,56.7393,56.653,56.7201,18268.0
2023-07-17 11:45:00,59.17,59.21,59.14,59.15,12980.0,56.7105,56.7489,56.6818,56.6914,12980.0
2023-07-17 11:50:00,59.16,59.18,59.13,59.15,17573.0,56.7009,56.7201,56.6722,56.6914,17573.0
2023-07-17 11:55:00,59.17,59.18,59.11,59.11,12425.0,56.7105,56.7201,56.653,56.653,12425.0
2023-07-17 12:00:00,59.11,59.17,59.11,59.14,13119.0,56.653,56.7105,56.653,56.6818,13119.0
2023-07-17 12:05:00,59.14,59.18,59.14,59.14,11221.0,56.6818,56.7201,56.6818,56.6818,11221.0
2023-07-17 12:10:00,59.15,59.27,59.14,59.25,34800.0,56.6914,56.8064,56.6818,56.7872,34800.0
2023-07-17 12:15:00,59.26,59.26,59.15,59.17,10354.0,56.7968,56.7968,56.6914,56.7105,10354.0
2023-07-17 12:20:00,59.17,59.19,59.14,59.18,13822.0,56.7105,56.7297,56.6818,56.7201,13822.0
2023-07-17 12:25:00,59.19,59.27,59.19,59.25,10847.0,56.7297,56.8064,56.7297,56.7872,10847.0
2023-07-17 12:30:00,59.24,59.29,59.23,59.26,12816.0,56.7776,56.8255,56.768,56.7968,12816.0
2023-07-17 12:35:00,59.26,59.31,59.23,59.29,6796.0,56.7968,56.8447,56.768,56.8255,6796.0
2023-07-17 12:40:00,59.29,59.35,59.27,59.33,16529.0,56.8255,56.883,56.8064,56.8639,16529.0
2023-07-17 12:45:00,59.33,59.33,59.24,59.25,9081.0,56.8639,56.8639,56.7776,56.7872,9081.0
2023-07-17 12:50:00,59.25,59.29,59.24,59.27,8375.0,56.7872,56.8255,56.7776,56.8064,8375.0
2023-07-17 12:55:00,59.26,59.29,59.25,59.27,15642.0,56.7968,56.8255,56.7872,56.8064,15642.0
2023-07-17 13:00:00,59.27,59.27,59.23,59.24,11545.0,56.8064,56.8064,56.768,56.7776,11545.0
2023-07-17 13:05:00,59.23,59.26,59.21,59.26,18374.0,56.768,56.7968,56.7489,56.7968,18374.0
2023-07-17 13:10:00,59.27,59.29,59.25,59.26,9643.0,56.8064,56.8255,56.7872,56.7968,9643.0
2023-07-17 13:15:00,59.27,59.28,59.24,59.25,13609.0,56.8064,56.816,56.7776,56.7872,13609.0
2023-07-17 13:20:00,59.25,59.25,59.18,59.23,16724.0,56.7872,56.7872,56.7201,56.768,16724.0
2023-07-17 13:25:00,59.23,59.25,59.22,59.24,29715.0,56.768,56.7872,56.7584,56.7776,29715.0
2023-07-17 13:30:00,59.24,59.25,59.22,59.25,22055.0,56.7776,56.7872,56.7584,56.7872,22055.0
2023-07-17 13:35:00,59.25,59.29,59.22,59.22,46029.0,56.7872,56.8255,56.7584,56.7584,46029.0
2023-07-17 13:40:00,59.21,59.21,59.16,59.18,20546.0,56.7489,56.7489,56.7009,56.7201,20546.0
2023-07-17 13:45:00,59.18,59.2,59.15,59.18,23475.0,56.7201,56.7393,56.6914,56.7201,23475.0
2023-07-17 13:50:00,59.18,59.24,59.17,59.2,23455.0,56.7201,56.7776,56.7105,56.7393,23455.0
2023-07-17 13:55:00,59.21,59.24,59.2,59.23,13750.0,56.7489,56.7776,56.7393,56.768,13750.0
2023-07-17 14:00:00,59.24,59.26,59.23,59.26,23570.0,56.7776,56.7968,56.768,56.7968,23570.0
2023-07-17 14:05:00,59.26,59.3,59.23,59.23,19311.0,56.7968,56.8351,56.768,56.768,19311.0
2023-07-17 14:10:00,59.23,59.28,59.23,59.28,19324.0,56.768,56.816,56.768,56.816,19324.0
2023-07-17 14:15:00,59.27,59.28,59.2,59.21,20031.0,56.8064,56.816,56.7393,56.7489,20031.0
2023-07-17 14:20:00,59.21,59.33,59.2,59.33,34732.0,56.7489,56.8639,56.7393,56.8639,34732.0
2023-07-17 14:25:00,59.33,59.36,59.22,59.26,37083.0,56.8639,56.8926,56.7584,56.7968,37083.0
2023-07-17 14:30:00,59.26,59.27,59.2,59.25,24157.0,56.7968,56.8064,56.7393,56.7872,24157.0
2023-07-17 14:35:00,59.25,59.26,59.19,59.2,17054.0,56.7872,56.7968,56.7297,56.7393,17054.0
2023-07-17 14:40:00,59.2,59.24,59.13,59.24,84131.0,56.7393,56.7776,56.6722,56.7776,84131.0
2023-07-17 14:45:00,59.25,59.25,59.16,59.19,35928.0,56.7872,56.7872,56.7009,56.7297,35928.0
2023-07-17 14:50:00,59.19,59.29,59.18,59.26,139682.0,56.7297,56.8255,56.7201,56.7968,139682.0
2023-07-17 14:55:00,59.26,59.35,59.25,59.29,30419.0,56.7968,56.883,56.7872,56.8255,30419.0
2023-07-17 15:00:00,59.29,59.32,59.26,59.29,21971.0,56.8255,56.8543,56.7968,56.8255,21971.0
2023-07-17 15:05:00,59.29,59.31,59.24,59.3,33740.0,56.8255,56.8447,56.7776,56.8351,33740.0
2023-07-17 15:10:00,59.3,59.31,59.24,59.28,33194.0,56.8351,56.8447,56.7776,56.816,33194.0
2023-07-17 15:15:00,59.28,59.31,59.21,59.28,41750.0,56.816,56.8447,56.7489,56.816,41750.0
2023-07-17 15:20:00,59.3,59.31,59.22,59.28,30805.0,56.8351,56.8447,56.7584,56.816,30805.0
2023-07-17 15:25:00,59.28,59.34,59.22,59.23,55027.0,56.816,56.8735,56.7584,56.768,55027.0
2023-07-17 15:30:00,59.23,59.26,59.17,59.24,55646.0,56.768,56.7968,56.7105,56.7776,55646.0
2023-07-17 15:35:00,59.25,59.27,59.22,59.23,39972.0,56.7872,56.8064,56.7584,56.768,39972.0
2023-07-17 15:40:00,59.23,59.26,59.22,59.23,74510.0,56.768,56.7968,56.7584,56.768,74510.0
2023-07-17 15:45:00,59.23,59.24,59.17,59.19,52187.0,56.768,56.7776,56.7105,56.7297,52187.0
2023-07-17 15:50:00,59.18,59.19,59.08,59.08,121723.0,56.7201,56.7297,56.6243,56.6243,121723.0
2023-07-17 15:55:00,59.08,59.12,59.02,59.09,231214.0,56.6243,56.6626,56.5668,56.6338,231214.0
2023-07-18 09:30:00,58.97,59.39,58.95,59.36,49463.0,56.5188,56.9214,56.4997,56.8926,49463.0
2023-07-18 09:35:00,59.36,59.47,59.31,59.34,24523.0,56.8926,56.9981,56.8447,56.8735,24523.0
2023-07-18 09:40:00,59.35,59.43,59.28,59.4,28279.0,56.883,56.9597,56.816,56.931,28279.0
2023-07-18 09:45:00,59.44,59.58,59.42,59.47,33344.0,56.9693,57.1035,56.9501,56.9981,33344.0
2023-07-18 09:50:00,59.48,59.62,59.47,59.52,34961.0,57.0076,57.1418,56.9981,57.046,34961.0
2023-07-18 09:55:00,59.51,59.62,59.51,59.59,19502.0,57.0364,57.1418,57.0364,57.1131,19502.0
2023-07-18 10:00:00,59.6,59.63,59.52,59.62,54732.0,57.1226,57.1514,57.046,57.1418,54732.0
2023-07-18 10:05:00,59.62,59.65,59.55,59.56,19023.0,57.1418,57.1706,57.0747,57.0843,19023.0
2023-07-18 10:10:00,59.55,59.63,59.5,59.59,89909.0,57.0747,57.1514,57.0268,57.1131,89909.0
2023-07-18 10:15:00,59.61,59.65,59.48,59.53,22290.0,57.1322,57.1706,57.0076,57.0556,22290.0
2023-07-18 10:20:00,59.52,59.61,59.49,59.59,21559.0,57.046,57.1322,57.0172,57.1131,21559.0
2023-07-18 10:25:00,59.6,59.66,59.55,59.61,15887.0,57.1226,57.1802,57.0747,57.1322,15887.0
2023-07-18 10:30:00,59.62,59.64,59.42,59.46,27554.0,57.1418,57.161,56.9501,56.9885,27554.0
2023-07-18 10:35:00,59.47,59.53,59.43,59.51,36435.0,56.9981,57.0556,56.9597,57.0364,36435.0
2023-07-18 10:40:00,59.53,59.56,59.42,59.46,29182.0,57.0556,57.0843,56.9501,56.9885,29182.0
2023-07-18 10:45:00,59.44,59.5,59.4,59.42,8047.0,56.9693,57.0268,56.931,56.9501,8047.0
2023-07-18 10:50:00,59.42,59.47,59.33,59.34,20082.0,56.9501,56.9981,56.8639,56.8735,20082.0
2023-07-18 10:55:00,59.35,59.38,59.27,59.35,8100.0,56.883,56.9118,56.8064,56.883,8100.0
2023-07-18 11:00:00,59.35,59.44,59.35,59.44,11585.0,56.883,56.9693,56.883,56.9693,11585.0
2023-07-18 11:05:00,59.43,59.49,59.42,59.45,10314.0,56.9597,57.0172,56.9501,56.9789,10314.0
2023-07-18 11:10:00,59.44,59.49,59.37,59.41,12781.0,56.9693,57.0172,56.9022,56.9405,12781.0
2023-07-18 11:15:00,59.42,59.42,59.29,59.35,18433.0,56.9501,56.9501,56.8255,56.883,18433.0
2023-07-18 11:20:00,59.34,59.42,59.32,59.38,16077.0,56.8735,56.9501,56.8543,56.9118,16077.0
2023-07-18 11:25:00,59.38,59.41,59.32,59.41,8245.0,56.9118,56.9405,56.8543,56.9405,8245.0
2023-07-18 11:30:00,59.4,59.4,59.24,59.25,9806.0,56.931,56.931,56.7776,56.7872,9806.0
2023-07-18 11:35:00,59.25,59.29,59.18,59.22,21525.0,56.7872,56.8255,56.7201,56.7584,21525.0
2023-07-18 11:40:00,59.22,59.22,59.02,59.07,15330.0,56.7584,56.7584,56.5668,56.6147,15330.0
2023-07-18 11:45:00,59.08,59.16,58.98,59.12,34318.0,56.6243,56.7009,56.5284,56.6626,34318.0
2023-07-18 11:50:00,59.15,59.19,59.09,59.12,13304.0,56.6914,56.7297,56.6338,56.6626,13304.0
2023-07-18 11:55:00,59.13,59.17,59.11,59.13,7184.0,56.6722,56.7105,56.653,56.6722,7184.0
2023-07-18 12:00:00,59.14,59.17,59.06,59.11,39599.0,56.6818,56.7105,56.6051,56.653,39599.0
2023-07-18 12:05:00,59.12,59.16,59.08,59.15,9860.0,56.6626,56.7009,56.6243,56.6914,9860.0
2023-07-18 12:10:00,59.12,59.2,59.09,59.2,15450.0,56.6626,56.7393,56.6338,56.7393,15450.0
2023-07-18 12:15:00,59.2,59.28,59.2,59.27,12901.0,56.7393,56.816,56.7393,56.8064,12901.0
2023-07-18 12:20:00,59.27,59.28,59.21,59.21,20124.0,56.8064,56.816,56.7489,56.7489,20124.0
2023-07-18 12:25:00,59.21,59.26,59.19,59.23,10043.0,56.7489,56.7968,56.7297,56.768,10043.0
2023-07-18 12:30:00,59.22,59.3,59.2,59.27,17597.0,56.7584,56.8351,56.7393,56.8064,17597.0
2023-07-18 12:35:00,59.28,59.28,59.2,59.22,5650.0,56.816,56.816,56.7393,56.7584,5650.0
2023-07-18 12:40:00,59.21,59.24,59.18,59.19,12163.0,56.7489,56.7776,56.7201,56.7297,12163.0
2023-07-18 12:45:00,59.19,59.2,59.13,59.15,8462.0,56.7297,56.7393,56.6722,56.6914,8462.0
2023-07-18 12:50:00,59.16,59.18,59.12,59.17,8971.0,56.7009,56.7201,56.6626,56.7105,8971.0
2023-07-18 12:55:00,59.17,59.17,59.13,59.17,11581.0,56.7105,56.7105,56.6722,56.7105,11581.0
2023-07-18 13:00:00,59.16,59.18,59.12,59.16,11335.0,56.7009,56.7201,56.6626,56.7009,11335.0
2023-07-18 13:05:00,59.16,59.23,59.16,59.22,21891.0,56.7009,56.768,56.7009,56.7584,21891.0
2023-07-18 13:10:00,59.23,59.24,59.2,59.22,9142.0,56.768,56.7776,56.7393,56.7584,9142.0
2023-07-18 13:15:00,59.23,59.33,59.19,59.27,64597.0,56.768,56.8639,56.7297,56.8064,64597.0
2023-07-18 13:20:00,59.27,59.35,59.26,59.33,10531.0,56.8064,56.883,56.7968,56.8639,10531.0
2023-07-18 13:25:00,59.32,59.33,59.27,59.29,13038.0,56.8543,56.8639,56.8064,56.8255,13038.0
2023-07-18 13:30:00,59.29,59.29,59.18,59.19,19889.0,56.8255,56.8255,56.7201,56.7297,19889.0
2023-07-18 13:35:00,59.19,59.25,59.19,59.21,10072.0,56.7297,56.7872,56.7297,56.7489,10072.0
2023-07-18 13:40:00,59.22,59.27,59.2,59.25,37649.0,56.7584,56.8064,56.7393,56.7872,37649.0
2023-07-18 13:45:00,59.25,59.32,59.22,59.31,30402.0,56.7872,56.8543,56.7584,56.8447,30402.0
2023-07-18 13:50:00,59.32,59.35,59.28,59.29,9803.0,56.8543,56.883,56.816,56.8255,9803.0
2023-07-18 13:55:00,59.28,59.29,59.26,59.28,10883.0,56.816,56.8255,56.7968,56.816,10883.0
2023-07-18 14:00:00,59.28,59.29,59.23,59.27,15797.0,56.816,56.8255,56.768,56.8064,15797.0
2023-07-18 14:05:00,59.27,59.27,59.14,59.18,11424.0,56.8064,56.8064,56.6818,56.7201,11424.0
2023-07-18 14:10:00,59.18,59.3,59.18,59.29,28627.0,56.7201,56.8351,56.7201,56.8255,28627.0
2023-07-18 14:15:00,59.28,59.29,59.22,59.23,9973.0,56.816,56.8255,56.7584,56.768,9973.0
2023-07-18 14:20:00,59.23,59.23,59.18,59.22,15147.0,56.768,56.768,56.7201,56.7584,15147.0
2023-07-18 14:25:00,59.23,59.25,59.2,59.25,10191.0,56.768,56.7872,56.7393,56.7872,10191.0
2023-07-18 14:30:00,59.25,59.27,59.18,59.19,11861.0,56.7872,56.8064,56.7201,56.7297,11861.0
2023-07-18 14:35:00,59.18,59.18,59.11,59.15,8737.0,56.7201,56.7201,56.653,56.6914,8737.0
2023-07-18 14:40:00,59.15,59.15,59.1,59.14,9339.0,56.6914,56.6914,56.6434,56.6818,9339.0
2023-07-18 14:45:00,59.14,59.2,59.14,59.15,14472.0,56.6818,56.7393,56.6818,56.6914,14472.0
2023-07-18 14:50:00,59.16,59.19,59.15,59.18,14132.0,56.7009,56.7297,56.6914,56.7201,14132.0
2023-07-18 14:55:00,59.18,59.24,59.18,59.23,33882.0,56.7201,56.7776,56.7201,56.768,33882.0
2023-07-18 15:00:00,59.23,59.27,59.19,59.27,15179.0,56.768,56.8064,56.7297,56.8064,15179.0
2023-07-18 15:05:00,59.26,59.27,59.21,59.23,62265.0,56.7968,56.8064,56.7489,56.768,62265.0
2023-07-18 15:10:00,59.24,59.26,59.21,59.22,23369.0,56.7776,56.7968,56.7489,56.7584,23369.0
2023-07-18 15:15:00,59.22,59.29,59.19,59.25,37812.0,56.7584,56.8255,56.7297,56.7872,37812.0
2023-07-18 15:20:00,59.25,59.28,59.23,59.27,37344.0,56.7872,56.816,56.768,56.8064,37344.0
2023-07-18 15:25:00,59.27,59.33,59.26,59.32,443683.0,56.8064,56.8639,56.7968,56.8543,443683.0
2023-07-18 15:30:00,59.32,59.35,59.29,59.32,35573.0,56.8543,56.883,56.8255,56.8543,35573.0
2023-07-18 15:35:00,59.31,59.37,59.29,59.37,48612.0,56.8447,56.9022,56.8255,56.9022,48612.0
2023-07-18 15:40:00,59.38,59.4,59.29,59.3,58975.0,56.9118,56.931,56.8255,56.8351,58975.0
2023-07-18 15:45:00,59.3,59.37,59.27,59.34,126106.0,56.8351,56.9022,56.8064,56.8735,126106.0
2023-07-18 15:50:00,59.35,59.4,59.29,59.38,111715.0,56.883,56.931,56.8255,56.9118,111715.0
2023-07-18 15:55:00,59.38,59.43,59.34,59.36,243835.0,56.9118,56.9597,56.8735,56.8926,243835.0
2023-07-19 09:30:00,59.11,59.6,59.04,59.45,53083.0,56.653,57.1226,56.5859,56.9789,53083.0
2023-07-19 09:35:00,59.45,59.59,59.25,59.28,21720.0,56.9789,57.1131,56.7872,56.816,21720.0
2023-07-19 09:40:00,59.3,59.45,59.07,59.45,23192.0,56.8351,56.9789,56.6147,56.9789,23192.0
2023-07-19 09:45:00,59.44,59.53,59.32,59.48,17608.0,56.9693,57.0556,56.8543,57.0076,17608.0
2023-07-19 09:50:00,59.48,59.6,59.48,59.52,45932.0,57.0076,57.1226,57.0076,57.046,45932.0
2023-07-19 09:55:00,59.54,59.58,59.51,59.55,46166.0,57.0651,57.1035,57.0364,57.0747,46166.0
2023-07-19 10:00:00,59.55,59.56,59.46,59.49,17888.0,57.0747,57.0843,56.9885,57.0172,17888.0
2023-07-19 10:05:00,59.5,59.58,59.47,59.56,23659.0,57.0268,57.1035,56.9981,57.0843,23659.0
2023-07-19 10:10:00,59.56,59.62,59.53,59.58,34722.0,57.0843,57.1418,57.0556,57.1035,34722.0
2023-07-19 10:15:00,59.56,59.56,59.46,59.52,39347.0,57.0843,57.0843,56.9885,57.046,39347.0
2023-07-19 10:20:00,59.52,59.64,59.51,59.56,26839.0,57.046,57.161,57.0364,57.0843,26839.0
2023-07-19 10:25:00,59.57,59.59,59.44,59.48,23267.0,57.0939,57.1131,56.9693,57.0076,23267.0
2023-07-19 10:30:00,59.48,59.55,59.44,59.45,107833.0,57.0076,57.0747,56.9693,56.9789,107833.0
2023-07-19 10:35:00,59.46,59.49,59.31,59.36,17761.0,56.9885,57.0172,56.8447,56.8926,17761.0
2023-07-19 10:40:00,59.37,59.42,59.29,59.3,18265.0,56.9022,56.9501,56.8255,56.8351,18265.0
2023-07-19 10:45:00,59.29,59.3,59.2,59.24,20777.0,56.8255,56.8351,56.7393,56.7776,20777.0
2023-07-19 10:50:00,59.25,59.25,59.03,59.03,49015.0,56.7872,56.7872,56.5763,56.5763,49015.0
2023-07-19 10:55:00,59.03,59.11,58.96,59.03,40064.0,56.5763,56.653,56.5093,56.5763,40064.0
2023-07-19 11:00:00,59.03,59.14,59.02,59.05,44851.0,56.5763,56.6818,56.5668,56.5955,44851.0
2023-07-19 11:05:00,59.05,59.09,59.01,59.02,23661.0,56.5955,56.6338,56.5572,56.5668,23661.0
2023-07-19 11:10:00,59.03,59.05,58.92,58.93,25205.0,56.5763,56.5955,56.4709,56.4805,25205.0
2023-07-19 11:15:00,58.92,58.99,58.88,58.99,27850.0,56.4709,56.538,56.4326,56.538,27850.0
2023-07-19 11:20:00,59.0,59.12,58.99,59.09,37245.0,56.5476,56.6626,56.538,56.6338,37245.0
2023-07-19 11:25:00,59.09,59.16,59.07,59.11,17792.0,56.6338,56.7009,56.6147,56.653,17792.0
2023-07-19 11:30:00,59.11,59.19,59.11,59.13,25908.0,56.653,56.7297,56.653,56.6722,25908.0
2023-07-19 11:35:00,59.12,59.24,59.09,59.2,31744.0,56.6626,56.7776,56.6338,56.7393,31744.0
2023-07-19 11:40:00,59.19,59.23,59.19,59.21,48639.0,56.7297,56.768,56.7297,56.7489,48639.0
2023-07-19 11:45:00,59.21,59.23,59.16,59.16,29884.0,56.7489,56.768,56.7009,56.7009,29884.0
2023-07-19 11:50:00,59.16,59.26,59.12,59.25,43573.0,56.7009,56.7968,56.6626,56.7872,43573.0
2023-07-19 11:55:00,59.25,59.38,59.25,59.37,13467.0,56.7872,56.9118,56.7872,56.9022,13467.0
2023-07-19 12:00:00,59.37,59.46,59.36,59.42,23420.0,56.9022,56.9885,56.8926,56.9501,23420.0
2023-07-19 12:05:00,59.43,59.44,59.27,59.38,32542.0,56.9597,56.9693,56.8064,56.9118,32542.0
2023-07-19 12:10:00,59.38,59.4,59.29,59.29,11631.0,56.9118,56.931,56.8255,56.8255,11631.0
2023-07-19 12:15:00,59.29,59.32,59.26,59.28,24090.0,56.8255,56.8543,56.7968,56.816,24090.0
2023-07-19 12:20:00,59.28,59.35,59.25,59.34,28669.0,56.816,56.883,56.7872,56.8735,28669.0
2023-07-19 12:25:00,59.34,59.35,59.29,59.3,19273.0,56.8735,56.883,56.8255,56.8351,19273.0
2023-07-19 12:30:00,59.3,59.31,59.25,59.28,18620.0,56.8351,56.8447,56.7872,56.816,18620.0
2023-07-19 12:35:00,59.28,59.28,59.23,59.26,13600.0,56.816,56.816,56.768,56.7968,13600.0
2023-07-19 12:40:00,59.26,59.29,59.25,59.27,14554.0,56.7968,56.8255,56.7872,56.8064,14554.0
2023-07-19 12:45:00,59.27,59.31,59.26,59.3,32076.0,56.8064,56.8447,56.7968,56.8351,32076.0
2023-07-19 12:50:00,59.3,59.31,59.26,59.27,21642.0,56.8351,56.8447,56.7968,56.8064,21642.0
2023-07-19 12:55:00,59.27,59.31,59.25,59.3,16552.0,56.8064,56.8447,56.7872,56.8351,16552.0
2023-07-19 13:00:00,59.3,59.31,59.24,59.3,14312.0,56.8351,56.8447,56.7776,56.8351,14312.0
2023-07-19 13:05:00,59.3,59.3,59.24,59.26,35401.0,56.8351,56.8351,56.7776,56.7968,35401.0
2023-07-19 13:10:00,59.25,59.36,59.25,59.36,15393.0,56.7872,56.8926,56.7872,56.8926,15393.0
2023-07-19 13:15:00,59.38,59.38,59.31,59.34,16124.0,56.9118,56.9118,56.8447,56.8735,16124.0
2023-07-19 13:20:00,59.33,59.34,59.25,59.29,23933.0,56.8639,56.8735,56.7872,56.8255,23933.0
2023-07-19 13:25:00,59.29,59.41,59.26,59.41,35392.0,56.8255,56.9405,56.7968,56.9405,35392.0
2023-07-19 13:30:00,59.41,59.45,59.4,59.44,24711.0,56.9405,56.9789,56.931,56.9693,24711.0
2023-07-19 13:35:00,59.43,59.45,59.39,59.44,16317.0,56.9597,56.9789,56.9214,56.9693,16317.0
2023-07-19 13:40:00,59.44,59.46,59.4,59.42,22073.0,56.9693,56.9885,56.931,56.9501,22073.0
2023-07-19 13:45:00,59.43,59.45,59.34,59.35,14700.0,56.9597,56.9789,56.8735,56.883,14700.0
2023-07-19 13:50:00,59.35,59.4,59.34,59.35,24232.0,56.883,56.931,56.8735,56.883,24232.0
2023-07-19 13:55:00,59.35,59.36,59.27,59.28,31897.0,56.883,56.8926,56.8064,56.816,31897.0
2023-07-19 14:00:00,59.28,59.3,59.21,59.26,65465.0,56.816,56.8351,56.7489,56.7968,65465.0
2023-07-19 14:05:00,59.26,59.3,59.2,59.22,30690.0,56.7968,56.8351,56.7393,56.7584,30690.0
2023-07-19 14:10:00,59.22,59.25,59.17,59.19,22605.0,56.7584,56.7872,56.7105,56.7297,22605.0
2023-07-19 14:15:00,59.19,59.2,59.17,59.18,67540.0,56.7297,56.7393,56.7105,56.7201,67540.0
2023-07-19 14:20:00,59.18,59.21,59.14,59.16,36339.0,56.7201,56.7489,56.6818,56.7009,36339.0
2023-07-19 14:25:00,59.15,59.21,59.13,59.17,26822.0,56.6914,56.7489,56.6722,56.7105,26822.0
2023-07-19 14:30:00,59.18,59.21,59.17,59.2,30527.0,56.7201,56.7489,56.7105,56.7393,30527.0
2023-07-19 14:35:00,59.2,59.21,59.16,59.2,30321.0,56.7393,56.7489,56.7009,56.7393,30321.0
2023-07-19 14:40:00,59.2,59.22,59.16,59.19,111341.0,56.7393,56.7584,56.7009,56.7297,111341.0
2023-07-19 14:45:00,59.19,59.25,59.17,59.25,64824.0,56.7297,56.7872,56.7105,56.7872,64824.0
2023-07-19 14:50:00,59.25,59.26,59.2,59.25,29644.0,56.7872,56.7968,56.7393,56.7872,29644.0
2023-07-19 14:55:00,59.25,59.27,59.21,59.25,25546.0,56.7872,56.8064,56.7489,56.7872,25546.0
2023-07-19 15:00:00,59.25,59.29,59.23,59.26,27091.0,56.7872,56.8255,56.768,56.7968,27091.0
2023-07-19 15:05:00,59.26,59.3,59.25,59.26,34926.0,56.7968,56.8351,56.7872,56.7968,34926.0
2023-07-19 15:10:00,59.26,59.26,59.17,59.2,41487.0,56.7968,56.7968,56.7105,56.7393,41487.0
2023-07-19 15:15:00,59.2,59.24,59.18,59.21,35950.0,56.7393,56.7776,56.7201,56.7489,35950.0
2023-07-19 15:20:00,59.22,59.24,59.2,59.21,36080.0,56.7584,56.7776,56.7393,56.7489,36080.0
2023-07-19 15:25:00,59.21,59.3,59.2,59.23,45303.0,56.7489,56.8351,56.7393,56.768,45303.0
2023-07-19 15:30:00,59.23,59.23,59.12,59.13,47785.0,56.768,56.768,56.6626,56.6722,47785.0
2023-07-19 15:35:00,59.12,59.13,59.05,59.1,59217.0,56.6626,56.6722,56.5955,56.6434,59217.0
2023-07-19 15:40:00,59.1,59.15,59.08,59.13,70968.0,56.6434,56.6914,56.6243,56.6722,70968.0
2023-07-19 15:45:00,59.13,59.13,59.06,59.09,79000.0,56.6722,56.6722,56.6051,56.6338,79000.0
2023-07-19 15:50:00,59.09,59.17,59.06,59.15,89825.0,56.6338,56.7105,56.6051,56.6914,89825.0
2023-07-19 15:55:00,59.14,59.16,59.09,59.1,247059.0,56.6818,56.7009,56.6338,56.6434,247059.0
2023-07-20 09:30:00,59.51,59.81,59.51,59.75,56631.0,57.0364,57.3239,57.0364,57.2664,56631.0
2023-07-20 09:35:00,59.74,60.13,59.72,60.07,60017.0,57.2568,57.6306,57.2377,57.5731,60017.0
2023-07-20 09:40:00,60.05,60.16,59.93,60.01,29556.0,57.5539,57.6594,57.4389,57.5156,29556.0
2023-07-20 09:45:00,60.06,60.09,59.81,59.95,49616.0,57.5635,57.5923,57.3239,57.4581,49616.0
2023-07-20 09:50:00,59.96,60.0,59.86,59.97,54676.0,57.4677,57.506,57.3718,57.4773,54676.0
2023-07-20 09:55:00,59.97,60.05,59.91,60.05,24859.0,57.4773,57.5539,57.4198,57.5539,24859.0
2023-07-20 10:00:00,60.1,60.13,59.98,60.01,50953.0,57.6019,57.6306,57.4869,57.5156,50953.0
2023-07-20 10:05:00,60.0,60.13,59.99,60.04,58486.0,57.506,57.6306,57.4964,57.5444,58486.0
2023-07-20 10:10:00,60.04,60.06,59.92,59.97,33104.0,57.5444,57.5635,57.4293,57.4773,33104.0
2023-07-20 10:15:00,59.96,60.03,59.95,59.98,33312.0,57.4677,57.5348,57.4581,57.4869,33312.0
2023-07-20 10:20:00,59.98,59.99,59.84,59.9,17878.0,57.4869,57.4964,57.3527,57.4102,17878.0
2023-07-20 10:25:00,59.91,59.95,59.88,59.9,27041.0,57.4198,57.4581,57.391,57.4102,27041.0
2023-07-20 10:30:00,59.91,60.03,59.89,60.02,16083.0,57.4198,57.5348,57.4006,57.5252,16083.0
2023-07-20 10:35:00,60.01,60.04,59.86,59.86,34005.0,57.5156,57.5444,57.3718,57.3718,34005.0
2023-07-20 10:40:00,59.85,59.87,59.77,59.79,37436.0,57.3623,57.3814,57.2856,57.3048,37436.0
2023-07-20 10:45:00,59.8,59.82,59.7,59.74,13211.0,57.3143,57.3335,57.2185,57.2568,13211.0
2023-07-20 10:50:00,59.75,59.86,59.75,59.86,27341.0,57.2664,57.3718,57.2664,57.3718,27341.0
2023-07-20 10:55:00,59.87,59.89,59.78,59.84,46536.0,57.3814,57.4006,57.2952,57.3527,46536.0
2023-07-20 11:00:00,59.85,59.94,59.82,59.83,13173.0,57.3623,57.4485,57.3335,57.3431,13173.0
2023-07-20 11:05:00,59.8,59.8,59.68,59.77,18075.0,57.3143,57.3143,57.1993,57.2856,18075.0
2023-07-20 11:10:00,59.76,59.81,59.72,59.74,13688.0,57.276,57.3239,57.2377,57.2568,13688.0
2023-07-20 11:15:00,59.73,59.83,59.72,59.83,11141.0,57.2472,57.3431,57.2377,57.3431,11141.0
2023-07-20 11:20:00,59.83,59.85,59.78,59.8,32448.0,57.3431,57.3623,57.2952,57.3143,32448.0
2023-07-20 11:25:00,59.8,59.87,59.79,59.83,12710.0,57.3143,57.3814,57.3048,57.3431,12710.0
2023-07-20 11:30:00,59.84,59.85,59.78,59.83,17545.0,57.3527,57.3623,57.2952,57.3431,17545.0
2023-07-20 11:35:00,59.84,59.92,59.81,59.83,11382.0,57.3527,57.4293,57.3239,57.3431,11382.0
2023-07-20 11:40:00,59.83,59.9,59.83,59.86,12406.0,57.3431,57.4102,57.3431,57.3718,12406.0
2023-07-20 11:45:00,59.87,59.96,59.79,59.94,37819.0,57.3814,57.4677,57.3048,57.4485,37819.0
2023-07-20 11:50:00,59.95,60.06,59.94,60.06,26284.0,57.4581,57.5635,57.4485,57.5635,26284.0
2023-07-20 11:55:00,60.06,60.09,60.02,60.03,16853.0,57.5635,57.5923,57.5252,57.5348,16853.0
2023-07-20 12:00:00,60.04,60.04,59.96,59.99,19596.0,57.5444,57.5444,57.4677,57.4964,19596.0
2023-07-20 12:05:00,59.99,60.02,59.95,60.02,12629.0,57.4964,57.5252,57.4581,57.5252,12629.0
2023-07-20 12:10:00,60.03,60.03,59.98,59.99,13456.0,57.5348,57.5348,57.4869,57.4964,13456.0
2023-07-20 12:15:00,59.99,60.04,59.97,60.03,24059.0,57.4964,57.5444,57.4773,57.5348,24059.0
2023-07-20 12:20:00,60.03,60.04,59.98,60.02,12894.0,57.5348,57.5444,57.4869,57.5252,12894.0
2023-07-20 12:25:00,60.03,60.04,59.97,60.0,63816.0,57.5348,57.5444,57.4773,57.506,63816.0
2023-07-20 12:30:00,60.0,60.0,59.89,59.89,11747.0,57.506,57.506,57.4006,57.4006,11747.0
2023-07-20 12:35:00,59.9,59.93,59.82,59.82,8707.0,57.4102,57.4389,57.3335,57.3335,8707.0
2023-07-20 12:40:00,59.81,59.85,59.77,59.79,18576.0,57.3239,57.3623,57.2856,57.3048,18576.0
2023-07-20 12:45:00,59.79,59.88,59.79,59.82,11094.0,57.3048,57.391,57.3048,57.3335,11094.0
2023-07-20 12:50:00,59.82,59.83,59.76,59.76,10069.0,57.3335,57.3431,57.276,57.276,10069.0
2023-07-20 12:55:00,59.77,59.83,59.75,59.82,14677.0,57.2856,57.3431,57.2664,57.3335,14677.0
2023-07-20 13:00:00,59.82,59.83,59.77,59.82,9752.0,57.3335,57.3431,57.2856,57.3335,9752.0
2023-07-20 13:05:00,59.81,59.83,59.77,59.8,17093.0,57.3239,57.3431,57.2856,57.3143,17093.0
2023-07-20 13:10:00,59.79,59.83,59.78,59.8,14671.0,57.3048,57.3431,57.2952,57.3143,14671.0
2023-07-20 13:15:00,59.8,59.8,59.74,59.79,12796.0,57.3143,57.3143,57.2568,57.3048,12796.0
2023-07-20 13:20:00,59.79,59.84,59.79,59.83,15299.0,57.3048,57.3527,57.3048,57.3431,15299.0
2023-07-20 13:25:00,59.83,59.87,59.8,59.86,10127.0,57.3431,57.3814,57.3143,57.3718,10127.0
2023-07-20 13:30:00,59.86,59.87,59.83,59.86,8252.0,57.3718,57.3814,57.3431,57.3718,8252.0
2023-07-20 13:35:00,59.87,59.87,59.77,59.78,13350.0,57.3814,57.3814,57.2856,57.2952,13350.0
2023-07-20 13:40:00,59.78,59.81,59.76,59.78,23622.0,57.2952,57.3239,57.276,57.2952,23622.0
2023-07-20 13:45:00,59.78,59.83,59.78,59.8,12249.0,57.2952,57.3431,57.2952,57.3143,12249.0
2023-07-20 13:50:00,59.8,59.92,59.8,59.89,67729.0,57.3143,57.4293,57.3143,57.4006,67729.0
2023-07-20 13:55:00,59.89,59.92,59.85,59.86,23206.0,57.4006,57.4293,57.3623,57.3718,23206.0
2023-07-20 14:00:00,59.85,59.91,59.83,59.9,27023.0,57.3623,57.4198,57.3431,57.4102,27023.0
2023-07-20 14:05:00,59.91,59.93,59.89,59.92,12306.0,57.4198,57.4389,57.4006,57.4293,12306.0
2023-07-20 14:10:00,59.92,59.94,59.89,59.93,40458.0,57.4293,57.4485,57.4006,57.4389,40458.0
2023-07-20 14:15:00,59.94,59.94,59.86,59.87,21471.0,57.4485,57.4485,57.3718,57.3814,21471.0
2023-07-20 14:20:00,59.86,59.92,59.84,59.89,14304.0,57.3718,57.4293,57.3527,57.4006,14304.0
2023-07-20 14:25:00,59.89,59.89,59.81,59.83,13134.0,57.4006,57.4006,57.3239,57.3431,13134.0
2023-07-20 14:30:00,59.83,59.93,59.82,59.89,14268.0,57.3431,57.4389,57.3335,57.4006,14268.0
2023-07-20 14:35:00,59.9,59.97,59.88,59.97,14021.0,57.4102,57.4773,57.391,57.4773,14021.0
2023-07-20 14:40:00,59.97,59.97,59.91,59.97,14286.0,57.4773,57.4773,57.4198,57.4773,14286.0
2023-07-20 14:45:00,59.97,59.98,59.94,59.95,18220.0,57.4773,57.4869,57.4485,57.4581,18220.0
2023-07-20 14:50:00,59.95,59.99,59.95,59.98,15590.0,57.4581,57.4964,57.4581,57.4869,15590.0
2023-07-20 14:55:00,59.98,59.99,59.96,59.98,15122.0,57.4869,57.4964,57.4677,57.4869,15122.0
2023-07-20 15:00:00,59.98,60.0,59.95,59.97,34303.0,57.4869,57.506,57.4581,57.4773,34303.0
2023-07-20 15:05:00,59.97,60.05,59.96,60.04,30515.0,57.4773,57.5539,57.4677,57.5444,30515.0
2023-07-20 15:10:00,60.04,60.08,60.02,60.05,24194.0,57.5444,57.5827,57.5252,57.5539,24194.0
2023-07-20 15:15:00,60.05,60.08,60.02,60.08,16294.0,57.5539,57.5827,57.5252,57.5827,16294.0
2023-07-20 15:20:00,60.07,60.1,60.01,60.01,26971.0,57.5731,57.6019,57.5156,57.5156,26971.0
2023-07-20 15:25:00,60.02,60.03,59.99,60.02,25335.0,57.5252,57.5348,57.4964,57.5252,25335.0
2023-07-20 15:30:00,60.02,60.05,60.0,60.02,45988.0,57.5252,57.5539,57.506,57.5252,45988.0
2023-07-20 15:35:00,60.01,60.02,59.96,59.99,45833.0,57.5156,57.5252,57.4677,57.4964,45833.0
2023-07-20 15:40:00,60.0,60.04,59.97,60.0,64275.0,57.506,57.5444,57.4773,57.506,64275.0
2023-07-20 15:45:00,60.0,60.09,59.99,60.07,47379.0,57.506,57.5923,57.4964,57.5731,47379.0
2023-07-20 15:50:00,60.08,60.16,60.08,60.16,73957.0,57.5827,57.6594,57.5827,57.6594,73957.0
2023-07-20 15:55:00,60.16,60.26,60.13,60.24,233983.0,57.6594,57.7552,57.6306,57.736,233983.0
2023-07-21 09:30:00,60.45,60.5,60.04,60.08,114249.0,57.9373,57.9852,57.5444,57.5827,114249.0
2023-07-21 09:35:00,60.05,60.21,59.95,60.08,45633.0,57.5539,57.7073,57.4581,57.5827,45633.0
2023-07-21 09:40:00,60.1,60.11,59.82,59.82,28206.0,57.6019,57.6115,57.3335,57.3335,28206.0
2023-07-21 09:45:00,59.81,59.86,59.64,59.86,21261.0,57.3239,57.3718,57.161,57.3718,21261.0
2023-07-21 09:50:00,59.89,59.89,59.64,59.72,24178.0,57.4006,57.4006,57.161,57.2377,24178.0
2023-07-21 09:55:00,59.72,59.79,59.7,59.77,21752.0,57.2377,57.3048,57.2185,57.2856,21752.0
2023-07-21 10:00:00,59.78,59.88,59.75,59.87,22049.0,57.2952,57.391,57.2664,57.3814,22049.0
2023-07-21 10:05:00,59.87,60.02,59.84,60.02,17690.0,57.3814,57.5252,57.3527,57.5252,17690.0
2023-07-21 10:10:00,60.05,60.12,60.0,60.12,13492.0,57.5539,57.621,57.506,57.621,13492.0
2023-07-21 10:15:00,60.13,60.28,60.11,60.26,21673.0,57.6306,57.7744,57.6115,57.7552,21673.0
2023-07-21 10:20:00,60.26,60.29,60.2,60.2,12840.0,57.7552,57.784,57.6977,57.6977,12840.0
2023-07-21 10:25:00,60.21,60.26,60.19,60.26,13442.0,57.7073,57.7552,57.6881,57.7552,13442.0
2023-07-21 10:30:00,60.24,60.25,60.15,60.23,15456.0,57.736,57.7456,57.6498,57.7265,15456.0
2023-07-21 10:35:00,60.23,60.31,60.18,60.3,10276.0,57.7265,57.8031,57.6785,57.7936,10276.0
2023-07-21 10:40:00,60.3,60.34,60.25,60.34,18165.0,57.7936,57.8319,57.7456,57.8319,18165.0
2023-07-21 10:45:00,60.31,60.31,60.22,60.28,13691.0,57.8031,57.8031,57.7169,57.7744,13691.0
2023-07-21 10:50:00,60.28,60.37,60.24,60.3,23619.0,57.7744,57.8606,57.736,57.7936,23619.0
2023-07-21 10:55:00,60.31,60.34,60.27,60.29,23557.0,57.8031,57.8319,57.7648,57.784,23557.0
2023-07-21 11:00:00,60.29,60.3,60.2,60.22,8711.0,57.784,57.7936,57.6977,57.7169,8711.0
2023-07-21 11:05:00,60.21,60.26,60.15,60.18,6962.0,57.7073,57.7552,57.6498,57.6785,6962.0
2023-07-21 11:10:00,60.19,60.2,60.15,60.17,9380.0,57.6881,57.6977,57.6498,57.669,9380.0
2023-07-21 11:15:00,60.16,60.33,60.16,60.3,8723.0,57.6594,57.8223,57.6594,57.7936,8723.0
2023-07-21 11:20:00,60.3,60.3,60.19,60.2,3167.0,57.7936,57.7936,57.6881,57.6977,3167.0
2023-07-21 11:25:00,60.2,60.22,60.15,60.2,8961.0,57.6977,57.7169,57.6498,57.6977,8961.0
2023-07-21 11:30:00,60.22,60.28,60.21,60.25,7209.0,57.7169,57.7744,57.7073,57.7456,7209.0
2023-07-21 11:35:00,60.23,60.25,60.2,60.21,5355.0,57.7265,57.7456,57.6977,57.7073,5355.0
2023-07-21 11:40:00,60.21,60.29,60.2,60.29,7511.0,57.7073,57.784,57.6977,57.784,7511.0
2023-07-21 11:45:00,60.3,60.31,60.24,60.28,7559.0,57.7936,57.8031,57.736,57.7744,7559.0
2023-07-21 11:50:00,60.29,60.3,60.23,60.25,7021.0,57.784,57.7936,57.7265,57.7456,7021.0
2023-07-21 11:55:00,60.26,60.29,60.26,60.27,7035.0,57.7552,57.784,57.7552,57.7648,7035.0
2023-07-21 12:00:00,60.26,60.26,60.2,60.2,7670.0,57.7552,57.7552,57.6977,57.6977,7670.0
2023-07-21 12:05:00,60.19,60.2,60.17,60.18,5799.0,57.6881,57.6977,57.669,57.6785,5799.0
2023-07-21 12:10:00,60.17,60.17,60.12,60.14,8086.0,57.669,57.669,57.621,57.6402,8086.0
2023-07-21 12:15:00,60.19,60.27,60.19,60.23,7812.0,57.6881,57.7648,57.6881,57.7265,7812.0
2023-07-21 12:20:00,60.22,60.25,60.2,60.23,6166.0,57.7169,57.7456,57.6977,57.7265,6166.0
2023-07-21 12:25:00,60.23,60.23,60.19,60.19,6456.0,57.7265,57.7265,57.6881,57.6881,6456.0
2023-07-21 12:30:00,60.18,60.27,60.17,60.27,2547.0,57.6785,57.7648,57.669,57.7648,2547.0
2023-07-21 12:35:00,60.27,60.27,60.22,60.23,9306.0,57.7648,57.7648,57.7169,57.7265,9306.0
2023-07-21 12:40:00,60.23,60.24,60.2,60.22,5987.0,57.7265,57.736,57.6977,57.7169,5987.0
2023-07-21 12:45:00,60.21,60.21,60.14,60.15,5954.0,57.7073,57.7073,57.6402,57.6498,5954.0
2023-07-21 12:50:00,60.15,60.17,60.11,60.14,10565.0,57.6498,57.669,57.6115,57.6402,10565.0
2023-07-21 12:55:00,60.14,60.15,60.12,60.13,5778.0,57.6402,57.6498,57.621,57.6306,5778.0
2023-07-21 13:00:00,60.14,60.15,60.12,60.13,6320.0,57.6402,57.6498,57.621,57.6306,6320.0
2023-07-21 13:05:00,60.14,60.19,60.14,60.17,13419.0,57.6402,57.6881,57.6402,57.669,13419.0
2023-07-21 13:10:00,60.17,60.17,60.11,60.15,8981.0,57.669,57.669,57.6115,57.6498,8981.0
2023-07-21 13:15:00,60.16,60.16,60.13,60.14,7592.0,57.6594,57.6594,57.6306,57.6402,7592.0
2023-07-21 13:20:00,60.14,60.14,60.13,60.14,6586.0,57.6402,57.6402,57.6306,57.6402,6586.0
2023-07-21 13:25:00,60.14,60.14,60.11,60.11,11068.0,57.6402,57.6402,57.6115,57.6115,11068.0
2023-07-21 13:30:00,60.12,60.12,60.11,60.12,6067.0,57.621,57.621,57.6115,57.621,6067.0
2023-07-21 13:35:00,60.12,60.13,60.09,60.1,18172.0,57.621,57.6306,57.5923,57.6019,18172.0
2023-07-21 13:40:00,60.09,60.13,60.09,60.1,9519.0,57.5923,57.6306,57.5923,57.6019,9519.0
2023-07-21 13:45:00,60.09,60.11,60.07,60.09,15031.0,57.5923,57.6115,57.5731,57.5923,15031.0
2023-07-21 13:50:00,60.1,60.11,60.09,60.1,7092.0,57.6019,57.6115,57.5923,57.6019,7092.0
2023-07-21 13:55:00,60.1,60.11,60.09,60.1,7053.0,57.6019,57.6115,57.5923,57.6019,7053.0
2023-07-21 14:00:00,60.1,60.12,60.03,60.03,15777.0,57.6019,57.621,57.5348,57.5348,15777.0
2023-07-21 14:05:00,60.04,60.12,60.03,60.11,15071.0,57.5444,57.621,57.5348,57.6115,15071.0
2023-07-21 14:10:00,60.11,60.12,60.09,60.11,10231.0,57.6115,57.621,57.5923,57.6115,10231.0
2023-07-21 14:15:00,60.11,60.17,60.1,60.16,9128.0,57.6115,57.669,57.6019,57.6594,9128.0
2023-07-21 14:20:00,60.17,60.19,60.14,60.15,9221.0,57.669,57.6881,57.6402,57.6498,9221.0
2023-07-21 14:25:00,60.16,60.19,60.15,60.17,6455.0,57.6594,57.6881,57.6498,57.669,6455.0
2023-07-21 14:30:00,60.18,60.18,60.14,60.18,9266.0,57.6785,57.6785,57.6402,57.6785,9266.0
2023-07-21 14:35:00,60.19,60.24,60.17,60.23,10992.0,57.6881,57.736,57.669,57.7265,10992.0
2023-07-21 14:40:00,60.23,60.26,60.23,60.26,7825.0,57.7265,57.7552,57.7265,57.7552,7825.0
2023-07-21 14:45:00,60.26,60.31,60.25,60.25,11712.0,57.7552,57.8031,57.7456,57.7456,11712.0
2023-07-21 14:50:00,60.24,60.26,60.23,60.25,8862.0,57.736,57.7552,57.7265,57.7456,8862.0
2023-07-21 14:55:00,60.24,60.24,60.17,60.18,13557.0,57.736,57.736,57.669,57.6785,13557.0
2023-07-21 15:00:00,60.19,60.2,60.16,60.16,8689.0,57.6881,57.6977,57.6594,57.6594,8689.0
2023-07-21 15:05:00,60.16,60.16,60.08,60.1,22890.0,57.6594,57.6594,57.5827,57.6019,22890.0
2023-07-21 15:10:00,60.1,60.12,60.07,60.11,13552.0,57.6019,57.621,57.5731,57.6115,13552.0
2023-07-21 15:15:00,60.12,60.17,60.12,60.14,15209.0,57.621,57.669,57.621,57.6402,15209.0
2023-07-21 15:20:00,60.15,60.16,60.13,60.16,18470.0,57.6498,57.6594,57.6306,57.6594,18470.0
2023-07-21 15:25:00,60.16,60.21,60.15,60.18,17838.0,57.6594,57.7073,57.6498,57.6785,17838.0
2023-07-21 15:30:00,60.18,60.19,60.14,60.16,25855.0,57.6785,57.6881,57.6402,57.6594,25855.0
2023-07-21 15:35:00,60.15,60.17,60.12,60.16,22442.0,57.6498,57.669,57.621,57.6594,22442.0
2023-07-21 15:40:00,60.17,60.18,60.07,60.08,32252.0,57.669,57.6785,57.5731,57.5827,32252.0
2023-07-21 15:45:00,60.07,60.12,60.04,60.06,37894.0,57.5731,57.621,57.5444,57.5635,37894.0
2023-07-21 15:50:00,60.06,60.11,60.0,60.1,54822.0,57.5635,57.6115,57.506,57.6019,54822.0
2023-07-21 15:55:00,60.09,60.1,59.94,59.95,136739.0,57.5923,57.6019,57.4485,57.4581,136739.0
2023-07-24 09:30:00,59.56,60.03,59.51,59.9,73235.0,57.0843,57.5348,57.0364,57.4102,73235.0
2023-07-24 09:35:00,59.91,60.11,59.86,60.05,49411.0,57.4198,57.6115,57.3718,57.5539,49411.0
2023-07-24 09:40:00,60.12,60.2,60.0,60.15,17201.0,57.621,57.6977,57.506,57.6498,17201.0
2023-07-24 09:45:00,60.12,60.25,60.06,60.08,62154.0,57.621,57.7456,57.5635,57.5827,62154.0
2023-07-24 09:50:00,60.09,60.09,59.97,60.05,23563.0,57.5923,57.5923,57.4773,57.5539,23563.0
2023-07-24 09:55:00,60.07,60.09,59.93,60.05,16312.0,57.5731,57.5923,57.4389,57.5539,16312.0
2023-07-24 10:00:00,60.05,60.11,60.03,60.04,26088.0,57.5539,57.6115,57.5348,57.5444,26088.0
2023-07-24 10:05:00,60.02,60.05,59.91,60.03,15945.0,57.5252,57.5539,57.4198,57.5348,15945.0
2023-07-24 10:10:00,60.04,60.07,59.99,59.99,12196.0,57.5444,57.5731,57.4964,57.4964,12196.0
2023-07-24 10:15:00,59.98,60.03,59.91,59.93,17336.0,57.4869,57.5348,57.4198,57.4389,17336.0
2023-07-24 10:20:00,59.95,59.97,59.9,59.93,13869.0,57.4581,57.4773,57.4102,57.4389,13869.0
2023-07-24 10:25:00,59.93,60.01,59.93,59.95,15869.0,57.4389,57.5156,57.4389,57.4581,15869.0
2023-07-24 10:30:00,59.95,59.97,59.86,59.95,13294.0,57.4581,57.4773,57.3718,57.4581,13294.0
2023-07-24 10:35:00,59.93,60.0,59.9,59.96,13962.0,57.4389,57.506,57.4102,57.4677,13962.0
2023-07-24 10:40:00,59.96,60.03,59.92,60.02,17566.0,57.4677,57.5348,57.4293,57.5252,17566.0
2023-07-24 10:45:00,60.01,60.03,59.96,60.0,17554.0,57.5156,57.5348,57.4677,57.506,17554.0
2023-07-24 10:50:00,59.99,60.01,59.95,60.0,35604.0,57.4964,57.5156,57.4581,57.506,35604.0
2023-07-24 10:55:00,59.99,59.99,59.91,59.99,22284.0,57.4964,57.4964,57.4198,57.4964,22284.0
2023-07-24 11:00:00,59.98,60.07,59.96,60.05,19937.0,57.4869,57.5731,57.4677,57.5539,19937.0
2023-07-24 11:05:00,60.04,60.1,59.99,60.07,13841.0,57.5444,57.6019,57.4964,57.5731,13841.0
2023-07-24 11:10:00,60.08,60.09,60.02,60.03,10077.0,57.5827,57.5923,57.5252,57.5348,10077.0
2023-07-24 11:15:00,60.02,60.09,60.0,60.08,10440.0,57.5252,57.5923,57.506,57.5827,10440.0
2023-07-24 11:20:00,60.08,60.22,60.08,60.22,13438.0,57.5827,57.7169,57.5827,57.7169,13438.0
2023-07-24 11:25:00,60.21,60.25,60.19,60.24,13940.0,57.7073,57.7456,57.6881,57.736,13940.0
2023-07-24 11:30:00,60.25,60.29,60.24,60.27,10280.0,57.7456,57.784,57.736,57.7648,10280.0
2023-07-24 11:35:00,60.28,60.34,60.25,60.32,7706.0,57.7744,57.8319,57.7456,57.8127,7706.0
2023-07-24 11:40:00,60.32,60.38,60.3,60.32,8939.0,57.8127,57.8702,57.7936,57.8127,8939.0
2023-07-24 11:45:00,60.32,60.37,60.3,60.34,11425.0,57.8127,57.8606,57.7936,57.8319,11425.0
2023-07-24 11:50:00,60.33,60.37,60.29,60.37,16317.0,57.8223,57.8606,57.784,57.8606,16317.0
2023-07-24 11:55:00,60.37,60.4,60.35,60.37,18633.0,57.8606,57.8894,57.8415,57.8606,18633.0
2023-07-24 12:00:00,60.37,60.55,60.37,60.53,49122.0,57.8606,58.0332,57.8606,58.014,49122.0
2023-07-24 12:05:00,60.53,60.58,60.46,60.46,10859.0,58.014,58.0619,57.9469,57.9469,10859.0
2023-07-24 12:10:00,60.48,60.48,60.4,60.44,18440.0,57.9661,57.9661,57.8894,57.9277,18440.0
2023-07-24 12:15:00,60.44,60.59,60.41,60.55,13201.0,57.9277,58.0715,57.899,58.0332,13201.0
2023-07-24 12:20:00,60.55,60.63,60.53,60.61,13816.0,58.0332,58.1098,58.014,58.0907,13816.0
2023-07-24 12:25:00,60.62,60.68,60.61,60.67,6764.0,58.1003,58.1578,58.0907,58.1482,6764.0
2023-07-24 12:30:00,60.67,60.67,60.59,60.6,20195.0,58.1482,58.1482,58.0715,58.0811,20195.0
2023-07-24 12:35:00,60.6,60.62,60.58,60.59,11385.0,58.0811,58.1003,58.0619,58.0715,11385.0
2023-07-24 12:40:00,60.58,60.58,60.53,60.53,13577.0,58.0619,58.0619,58.014,58.014,13577.0
2023-07-24 12:45:00,60.52,60.62,60.51,60.61,9935.0,58.0044,58.1003,57.9948,58.0907,9935.0
2023-07-24 12:50:00,60.59,60.6,60.5,60.58,19191.0,58.0715,58.0811,57.9852,58.0619,19191.0
2023-07-24 12:55:00,60.59,60.62,60.59,60.59,16953.0,58.0715,58.1003,58.0715,58.0715,16953.0
2023-07-24 13:00:00,60.59,60.6,60.52,60.53,11401.0,58.0715,58.0811,58.0044,58.014,11401.0
2023-07-24 13:05:00,60.52,60.53,60.49,60.52,25041.0,58.0044,58.014,57.9757,58.0044,25041.0
2023-07-24 13:10:00,60.52,60.55,60.48,60.48,10928.0,58.0044,58.0332,57.9661,57.9661,10928.0
2023-07-24 13:15:00,60.47,60.48,60.43,60.43,13567.0,57.9565,57.9661,57.9181,57.9181,13567.0
2023-07-24 13:20:00,60.42,60.45,60.38,60.45,7392.0,57.9086,57.9373,57.8702,57.9373,7392.0
2023-07-24 13:25:00,60.44,60.47,60.43,60.43,10228.0,57.9277,57.9565,57.9181,57.9181,10228.0
2023-07-24 13:30:00,60.44,60.44,60.39,60.42,9836.0,57.9277,57.9277,57.8798,57.9086,9836.0
2023-07-24 13:35:00,60.4,60.45,60.39,60.45,18119.0,57.8894,57.9373,57.8798,57.9373,18119.0
2023-07-24 13:40:00,60.45,60.45,60.4,60.44,9920.0,57.9373,57.9373,57.8894,57.9277,9920.0
2023-07-24 13:45:00,60.43,60.45,60.38,60.39,12590.0,57.9181,57.9373,57.8702,57.8798,12590.0
2023-07-24 13:50:00,60.37,60.38,60.34,60.37,11077.0,57.8606,57.8702,57.8319,57.8606,11077.0
2023-07-24 13:55:00,60.37,60.46,60.37,60.46,20797.0,57.8606,57.9469,57.8606,57.9469,20797.0
2023-07-24 14:00:00,60.46,60.48,60.43,60.46,14190.0,57.9469,57.9661,57.9181,57.9469,14190.0
2023-07-24 14:05:00,60.45,60.45,60.4,60.45,12339.0,57.9373,57.9373,57.8894,57.9373,12339.0
2023-07-24 14:10:00,60.44,60.46,60.41,60.42,7084.0,57.9277,57.9469,57.899,57.9086,7084.0
2023-07-24 14:15:00,60.41,60.45,60.4,60.43,11911.0,57.899,57.9373,57.8894,57.9181,11911.0
2023-07-24 14:20:00,60.42,60.44,60.4,60.44,15231.0,57.9086,57.9277,57.8894,57.9277,15231.0
2023-07-24 14:25:00,60.43,60.46,60.4,60.4,11624.0,57.9181,57.9469,57.8894,57.8894,11624.0
2023-07-24 14:30:00,60.41,60.41,60.3,60.32,38933.0,57.899,57.899,57.7936,57.8127,38933.0
2023-07-24 14:35:00,60.32,60.37,60.31,60.36,18793.0,57.8127,57.8606,57.8031,57.8511,18793.0
2023-07-24 14:40:00,60.36,60.36,60.27,60.32,15714.0,57.8511,57.8511,57.7648,57.8127,15714.0
2023-07-24 14:45:00,60.31,60.32,60.25,60.27,62393.0,57.8031,57.8127,57.7456,57.7648,62393.0
2023-07-24 14:50:00,60.26,60.27,60.2,60.24,22195.0,57.7552,57.7648,57.6977,57.736,22195.0
2023-07-24 14:55:00,60.23,60.28,60.21,60.27,22433.0,57.7265,57.7744,57.7073,57.7648,22433.0
2023-07-24 15:00:00,60.27,60.31,60.26,60.3,20071.0,57.7648,57.8031,57.7552,57.7936,20071.0
2023-07-24 15:05:00,60.3,60.32,60.27,60.3,22377.0,57.7936,57.8127,57.7648,57.7936,22377.0
2023-07-24 15:10:00,60.3,60.33,60.3,60.33,20724.0,57.7936,57.8223,57.7936,57.8223,20724.0
2023-07-24 15:15:00,60.33,60.33,60.28,60.29,12710.0,57.8223,57.8223,57.7744,57.784,12710.0
2023-07-24 15:20:00,60.29,60.31,60.28,60.3,25872.0,57.784,57.8031,57.7744,57.7936,25872.0
2023-07-24 15:25:00,60.3,60.31,60.23,60.26,24541.0,57.7936,57.8031,57.7265,57.7552,24541.0
2023-07-24 15:30:00,60.26,60.34,60.25,60.34,43502.0,57.7552,57.8319,57.7456,57.8319,43502.0
2023-07-24 15:35:00,60.34,60.36,60.29,60.32,25813.0,57.8319,57.8511,57.784,57.8127,25813.0
2023-07-24 15:40:00,60.32,60.37,60.31,60.37,34677.0,57.8127,57.8606,57.8031,57.8606,34677.0
2023-07-24 15:45:00,60.37,60.46,60.36,60.41,43321.0,57.8606,57.9469,57.8511,57.899,43321.0
2023-07-24 15:50:00,60.38,60.4,60.3,60.33,76024.0,57.8702,57.8894,57.7936,57.8223,76024.0
2023-07-24 15:55:00,60.33,60.33,60.24,60.25,219864.0,57.8223,57.8223,57.736,57.7456,219864.0
2023-07-25 09:30:00,60.26,60.33,60.17,60.2,40507.0,57.7552,57.8223,57.669,57.6977,40507.0
2023-07-25 09:35:00,60.19,60.2,60.05,60.17,19880.0,57.6881,57.6977,57.5539,57.669,19880.0
2023-07-25 09:40:00,60.19,60.28,60.13,60.16,18850.0,57.6881,57.7744,57.6306,57.6594,18850.0
2023-07-25 09:45:00,60.18,60.19,59.79,59.83,16915.0,57.6785,57.6881,57.3048,57.3431,16915.0
2023-07-25 09:50:00,59.83,59.87,59.77,59.82,15468.0,57.3431,57.3814,57.2856,57.3335,15468.0
2023-07-25 09:55:00,59.82,59.86,59.77,59.78,12366.0,57.3335,57.3718,57.2856,57.2952,12366.0
2023-07-25 10:00:00,59.78,59.92,59.75,59.87,24286.0,57.2952,57.4293,57.2664,57.3814,24286.0
2023-07-25 10:05:00,59.87,59.88,59.76,59.84,23620.0,57.3814,57.391,57.276,57.3527,23620.0
2023-07-25 10:10:00,59.85,59.85,59.71,59.76,18395.0,57.3623,57.3623,57.2281,57.276,18395.0
2023-07-25 10:15:00,59.77,59.87,59.77,59.86,16479.0,57.2856,57.3814,57.2856,57.3718,16479.0
2023-07-25 10:20:00,59.85,59.91,59.85,59.88,18129.0,57.3623,57.4198,57.3623,57.391,18129.0
2023-07-25 10:25:00,59.89,59.95,59.86,59.93,37341.0,57.4006,57.4581,57.3718,57.4389,37341.0
2023-07-25 10:30:00,59.94,59.96,59.87,59.88,31099.0,57.4485,57.4677,57.3814,57.391,31099.0
2023-07-25 10:35:00,59.9,59.95,59.84,59.84,12172.0,57.4102,57.4581,57.3527,57.3527,12172.0
2023-07-25 10:40:00,59.84,60.0,59.83,60.0,15201.0,57.3527,57.506,57.3431,57.506,15201.0
2023-07-25 10:45:00,60.0,60.16,59.98,60.13,58671.0,57.506,57.6594,57.4869,57.6306,58671.0
2023-07-25 10:50:00,60.14,60.23,60.14,60.22,60480.0,57.6402,57.7265,57.6402,57.7169,60480.0
2023-07-25 10:55:00,60.22,60.28,60.22,60.27,37510.0,57.7169,57.7744,57.7169,57.7648,37510.0
2023-07-25 11:00:00,60.27,60.38,60.24,60.28,33183.0,57.7648,57.8702,57.736,57.7744,33183.0
2023-07-25 11:05:00,60.27,60.3,60.19,60.23,16060.0,57.7648,57.7936,57.6881,57.7265,16060.0
2023-07-25 11:10:00,60.23,60.25,60.19,60.25,9279.0,57.7265,57.7456,57.6881,57.7456,9279.0
2023-07-25 11:15:00,60.24,60.24,60.15,60.17,15290.0,57.736,57.736,57.6498,57.669,15290.0
2023-07-25 11:20:00,60.17,60.22,60.16,60.2,18940.0,57.669,57.7169,57.6594,57.6977,18940.0
2023-07-25 11:25:00,60.21,60.21,60.17,60.2,15122.0,57.7073,57.7073,57.669,57.6977,15122.0
2023-07-25 11:30:00,60.19,60.22,60.16,60.19,18681.0,57.6881,57.7169,57.6594,57.6881,18681.0
2023-07-25 11:35:00,60.19,60.22,60.19,60.21,14060.0,57.6881,57.7169,57.6881,57.7073,14060.0
2023-07-25 11:40:00,60.22,60.24,60.2,60.23,39544.0,57.7169,57.736,57.6977,57.7265,39544.0
2023-07-25 11:45:00,60.23,60.23,60.11,60.14,8692.0,57.7265,57.7265,57.6115,57.6402,8692.0
2023-07-25 11:50:00,60.14,60.18,60.1,60.18,7526.0,57.6402,57.6785,57.6019,57.6785,7526.0
2023-07-25 11:55:00,60.17,60.24,60.17,60.23,11817.0,57.669,57.736,57.669,57.7265,11817.0
2023-07-25 12:00:00,60.23,60.23,60.17,60.19,11173.0,57.7265,57.7265,57.669,57.6881,11173.0
2023-07-25 12:05:00,60.19,60.21,60.16,60.21,9365.0,57.6881,57.7073,57.6594,57.7073,9365.0
2023-07-25 12:10:00,60.21,60.22,60.18,60.22,39325.0,57.7073,57.7169,57.6785,57.7169,39325.0
2023-07-25 12:15:00,60.22,60.24,60.14,60.14,30912.0,57.7169,57.736,57.6402,57.6402,30912.0
2023-07-25 12:20:00,60.13,60.18,60.12,60.14,10391.0,57.6306,57.6785,57.621,57.6402,10391.0
2023-07-25 12:25:00,60.13,60.15,60.07,60.09,16004.0,57.6306,57.6498,57.5731,57.5923,16004.0
2023-07-25 12:30:00,60.09,60.17,60.09,60.16,8804.0,57.5923,57.669,57.5923,57.6594,8804.0
2023-07-25 12:35:00,60.16,60.19,60.14,60.19,10036.0,57.6594,57.6881,57.6402,57.6881,10036.0
2023-07-25 12:40:00,60.19,60.19,60.13,60.15,10211.0,57.6881,57.6881,57.6306,57.6498,10211.0
2023-07-25 12:45:00,60.15,60.17,60.13,60.17,7861.0,57.6498,57.669,57.6306,57.669,7861.0
2023-07-25 12:50:00,60.18,60.19,60.13,60.14,10359.0,57.6785,57.6881,57.6306,57.6402,10359.0
2023-07-25 12:55:00,60.13,60.17,60.1,60.17,8539.0,57.6306,57.669,57.6019,57.669,8539.0
2023-07-25 13:00:00,60.17,60.18,60.14,60.18,6957.0,57.669,57.6785,57.6402,57.6785,6957.0
2023-07-25 13:05:00,60.16,60.16,60.09,60.1,18555.0,57.6594,57.6594,57.5923,57.6019,18555.0
2023-07-25 13:10:00,60.09,60.12,60.09,60.12,6531.0,57.5923,57.621,57.5923,57.621,6531.0
2023-07-25 13:15:00,60.13,60.14,60.11,60.13,7069.0,57.6306,57.6402,57.6115,57.6306,7069.0
2023-07-25 13:20:00,60.14,60.17,60.14,60.14,7798.0,57.6402,57.669,57.6402,57.6402,7798.0
2023-07-25 13:25:00,60.15,60.15,60.13,60.14,14164.0,57.6498,57.6498,57.6306,57.6402,14164.0
2023-07-25 13:30:00,60.14,60.16,60.08,60.09,10668.0,57.6402,57.6594,57.5827,57.5923,10668.0
2023-07-25 13:35:00,60.09,60.11,60.06,60.11,13869.0,57.5923,57.6115,57.5635,57.6115,13869.0
2023-07-25 13:40:00,60.12,60.19,60.11,60.17,13590.0,57.621,57.6881,57.6115,57.669,13590.0
2023-07-25 13:45:00,60.17,60.18,60.16,60.16,7628.0,57.669,57.6785,57.6594,57.6594,7628.0
2023-07-25 13:50:00,60.16,60.16,60.1,60.14,13246.0,57.6594,57.6594,57.6019,57.6402,13246.0
2023-07-25 13:55:00,60.14,60.16,60.13,60.15,31996.0,57.6402,57.6594,57.6306,57.6498,31996.0
2023-07-25 14:00:00,60.14,60.15,60.07,60.08,9990.0,57.6402,57.6498,57.5731,57.5827,9990.0
2023-07-25 14:05:00,60.08,60.08,60.03,60.08,12359.0,57.5827,57.5827,57.5348,57.5827,12359.0
2023-07-25 14:10:00,60.08,60.09,60.07,60.08,4663.0,57.5827,57.5923,57.5731,57.5827,4663.0
2023-07-25 14:15:00,60.09,60.12,60.08,60.1,11836.0,57.5923,57.621,57.5827,57.6019,11836.0
2023-07-25 14:20:00,60.1,60.13,60.09,60.12,14554.0,57.6019,57.6306,57.5923,57.621,14554.0
2023-07-25 14:25:00,60.12,60.15,60.09,60.12,9880.0,57.621,57.6498,57.5923,57.621,9880.0
2023-07-25 14:30:00,60.12,60.15,60.11,60.11,14065.0,57.621,57.6498,57.6115,57.6115,14065.0
2023-07-25 14:35:00,60.11,60.13,60.04,60.04,12286.0,57.6115,57.6306,57.5444,57.5444,12286.0
2023-07-25 14:40:00,60.04,60.04,59.94,59.96,18665.0,57.5444,57.5444,57.4485,57.4677,18665.0
2023-07-25 14:45:00,59.96,59.97,59.85,59.85,13111.0,57.4677,57.4773,57.3623,57.3623,13111.0
2023-07-25 14:50:00,59.85,59.95,59.82,59.95,15911.0,57.3623,57.4581,57.3335,57.4581,15911.0
2023-07-25 14:55:00,59.94,59.97,59.93,59.97,9148.0,57.4485,57.4773,57.4389,57.4773,9148.0
2023-07-25 15:00:00,59.98,60.02,59.94,59.98,21634.0,57.4869,57.5252,57.4485,57.4869,21634.0
2023-07-25 15:05:00,59.98,60.03,59.96,60.03,18891.0,57.4869,57.5348,57.4677,57.5348,18891.0
2023-07-25 15:10:00,60.03,60.11,59.98,60.11,53252.0,57.5348,57.6115,57.4869,57.6115,53252.0
2023-07-25 15:15:00,60.1,60.12,60.05,60.05,21511.0,57.6019,57.621,57.5539,57.5539,21511.0
2023-07-25 15:20:00,60.05,60.06,60.02,60.05,18213.0,57.5539,57.5635,57.5252,57.5539,18213.0
2023-07-25 15:25:00,60.05,60.06,60.03,60.05,25029.0,57.5539,57.5635,57.5348,57.5539,25029.0
2023-07-25 15:30:00,60.04,60.04,59.97,59.98,34136.0,57.5444,57.5444,57.4773,57.4869,34136.0
2023-07-25 15:35:00,59.98,60.04,59.98,60.0,49584.0,57.4869,57.5444,57.4869,57.506,49584.0
2023-07-25 15:40:00,60.01,60.02,59.92,59.95,31791.0,57.5156,57.5252,57.4293,57.4581,31791.0
2023-07-25 15:45:00,59.95,60.04,59.94,60.02,32887.0,57.4581,57.5444,57.4485,57.5252,32887.0
2023-07-25 15:50:00,60.02,60.09,59.97,60.05,64606.0,57.5252,57.5923,57.4773,57.5539,64606.0
2023-07-25 15:55:00,60.05,60.08,59.87,59.88,199196.0,57.5539,57.5827,57.3814,57.391,199196.0
2023-07-26 09:30:00,60.23,60.91,59.91,60.88,57503.0,57.7265,58.3782,57.4198,58.3494,57503.0
2023-07-26 09:35:00,60.92,61.12,60.89,60.94,47328.0,58.3878,58.5795,58.359,58.407,47328.0
2023-07-26 09:40:00,60.91,60.96,60.8,60.91,28119.0,58.3782,58.4261,58.2728,58.3782,28119.0
2023-07-26 09:45:00,60.91,61.0,60.87,60.87,56469.0,58.3782,58.4645,58.3399,58.3399,56469.0
2023-07-26 09:50:00,60.88,60.92,60.83,60.86,27854.0,58.3494,58.3878,58.3015,58.3303,27854.0
2023-07-26 09:55:00,60.89,60.96,60.79,60.81,20361.0,58.359,58.4261,58.2632,58.2824,20361.0
2023-07-26 10:00:00,60.79,60.86,60.73,60.84,17201.0,58.2632,58.3303,58.2057,58.3111,17201.0
2023-07-26 10:05:00,60.83,60.9,60.8,60.9,25498.0,58.3015,58.3686,58.2728,58.3686,25498.0
2023-07-26 10:10:00,60.9,60.9,60.82,60.84,21025.0,58.3686,58.3686,58.2919,58.3111,21025.0
2023-07-26 10:15:00,60.84,60.9,60.78,60.89,25349.0,58.3111,58.3686,58.2536,58.359,25349.0
2023-07-26 10:20:00,60.89,60.91,60.85,60.9,24296.0,58.359,58.3782,58.3207,58.3686,24296.0
2023-07-26 10:25:00,60.89,61.01,60.89,60.9,45183.0,58.359,58.474,58.359,58.3686,45183.0
2023-07-26 10:30:00,60.9,60.94,60.73,60.74,12932.0,58.3686,58.407,58.2057,58.2153,12932.0
2023-07-26 10:35:00,60.75,60.82,60.74,60.8,19513.0,58.2248,58.2919,58.2153,58.2728,19513.0
2023-07-26 10:40:00,60.8,60.84,60.75,60.84,12673.0,58.2728,58.3111,58.2248,58.3111,12673.0
2023-07-26 10:45:00,60.83,60.95,60.79,60.91,27340.0,58.3015,58.4165,58.2632,58.3782,27340.0
2023-07-26 10:50:00,60.9,60.9,60.81,60.89,11909.0,58.3686,58.3686,58.2824,58.359,11909.0
2023-07-26 10:55:00,60.9,60.95,60.85,60.91,23385.0,58.3686,58.4165,58.3207,58.3782,23385.0
2023-07-26 11:00:00,60.94,61.02,60.93,60.99,49817.0,58.407,58.4836,58.3974,58.4549,49817.0
2023-07-26 11:05:00,60.99,61.04,60.94,61.01,39070.0,58.4549,58.5028,58.407,58.474,39070.0
2023-07-26 11:10:00,61.02,61.02,60.91,60.95,20863.0,58.4836,58.4836,58.3782,58.4165,20863.0
2023-07-26 11:15:00,60.95,60.98,60.91,60.93,13268.0,58.4165,58.4453,58.3782,58.3974,13268.0
2023-07-26 11:20:00,60.93,60.99,60.88,60.98,14213.0,58.3974,58.4549,58.3494,58.4453,14213.0
2023-07-26 11:25:00,60.99,61.0,60.94,60.95,10798.0,58.4549,58.4645,58.407,58.4165,10798.0
2023-07-26 11:30:00,60.95,60.97,60.91,60.96,10162.0,58.4165,58.4357,58.3782,58.4261,10162.0
2023-07-26 11:35:00,60.96,61.04,60.96,61.0,66591.0,58.4261,58.5028,58.4261,58.4645,66591.0
2023-07-26 11:40:00,61.0,61.0,60.94,60.94,13116.0,58.4645,58.4645,58.407,58.407,13116.0
2023-07-26 11:45:00,60.93,60.97,60.92,60.96,12463.0,58.3974,58.4357,58.3878,58.4261,12463.0
2023-07-26 11:50:00,60.96,60.97,60.92,60.97,8822.0,58.4261,58.4357,58.3878,58.4357,8822.0
2023-07-26 11:55:00,60.97,61.0,60.93,60.98,10930.0,58.4357,58.4645,58.3974,58.4453,10930.0
2023-07-26 12:00:00,60.99,61.0,60.96,60.96,8132.0,58.4549,58.4645,58.4261,58.4261,8132.0
2023-07-26 12:05:00,60.94,60.95,60.9,60.91,8556.0,58.407,58.4165,58.3686,58.3782,8556.0
2023-07-26 12:10:00,60.91,60.97,60.9,60.97,12231.0,58.3782,58.4357,58.3686,58.4357,12231.0
2023-07-26 12:15:00,60.97,60.98,60.93,60.94,12516.0,58.4357,58.4453,58.3974,58.407,12516.0
2023-07-26 12:20:00,60.93,60.95,60.91,60.95,10495.0,58.3974,58.4165,58.3782,58.4165,10495.0
2023-07-26 12:25:00,60.95,60.97,60.94,60.96,14846.0,58.4165,58.4357,58.407,58.4261,14846.0
2023-07-26 12:30:00,60.95,60.96,60.89,60.94,5652.0,58.4165,58.4261,58.359,58.407,5652.0
2023-07-26 12:35:00,60.93,60.94,60.91,60.92,7264.0,58.3974,58.407,58.3782,58.3878,7264.0
2023-07-26 12:40:00,60.92,60.97,60.92,60.97,4128.0,58.3878,58.4357,58.3878,58.4357,4128.0
2023-07-26 12:45:00,60.97,60.97,60.88,60.89,16873.0,58.4357,58.4357,58.3494,58.359,16873.0
2023-07-26 12:50:00,60.89,60.89,60.84,60.85,9361.0,58.359,58.359,58.3111,58.3207,9361.0
2023-07-26 12:55:00,60.85,60.87,60.81,60.82,10050.0,58.3207,58.3399,58.2824,58.2919,10050.0
2023-07-26 13:00:00,60.82,60.86,60.78,60.86,13730.0,58.2919,58.3303,58.2536,58.3303,13730.0
2023-07-26 13:05:00,60.86,60.89,60.82,60.89,11996.0,58.3303,58.359,58.2919,58.359,11996.0
2023-07-26 13:10:00,60.89,60.93,60.87,60.92,11977.0,58.359,58.3974,58.3399,58.3878,11977.0
2023-07-26 13:15:00,60.91,60.95,60.9,60.95,9911.0,58.3782,58.4165,58.3686,58.4165,9911.0
2023-07-26 13:20:00,60.96,60.96,60.9,60.9,9734.0,58.4261,58.4261,58.3686,58.3686,9734.0
2023-07-26 13:25:00,60.89,60.93,60.88,60.9,9973.0,58.359,58.3974,58.3494,58.3686,9973.0
2023-07-26 13:30:00,60.9,60.93,60.84,60.85,7012.0,58.3686,58.3974,58.3111,58.3207,7012.0
2023-07-26 13:35:00,60.84,60.87,60.79,60.87,11135.0,58.3111,58.3399,58.2632,58.3399,11135.0
2023-07-26 13:40:00,60.88,60.92,60.87,60.92,8766.0,58.3494,58.3878,58.3399,58.3878,8766.0
2023-07-26 13:45:00,60.92,60.95,60.91,60.93,22172.0,58.3878,58.4165,58.3782,58.3974,22172.0
2023-07-26 13:50:00,60.93,60.95,60.89,60.95,9697.0,58.3974,58.4165,58.359,58.4165,9697.0
2023-07-26 13:55:00,60.94,60.94,60.92,60.93,6909.0,58.407,58.407,58.3878,58.3974,6909.0
2023-07-26 14:00:00,60.91,60.94,60.84,60.88,17059.0,58.3782,58.407,58.3111,58.3494,17059.0
2023-07-26 14:05:00,60.88,60.91,60.84,60.89,8279.0,58.3494,58.3782,58.3111,58.359,8279.0
2023-07-26 14:10:00,60.89,60.89,60.82,60.85,13113.0,58.359,58.359,58.2919,58.3207,13113.0
2023-07-26 14:15:00,60.86,60.9,60.84,60.89,11471.0,58.3303,58.3686,58.3111,58.359,11471.0
2023-07-26 14:20:00,60.88,60.9,60.85,60.89,14377.0,58.3494,58.3686,58.3207,58.359,14377.0
2023-07-26 14:25:00,60.88,60.94,60.85,60.93,9064.0,58.3494,58.407,58.3207,58.3974,9064.0
2023-07-26 14:30:00,60.93,60.94,60.89,60.93,14002.0,58.3974,58.407,58.359,58.3974,14002.0
2023-07-26 14:35:00,60.94,61.02,60.94,60.97,66659.0,58.407,58.4836,58.407,58.4357,66659.0
2023-07-26 14:40:00,60.97,61.05,60.95,61.01,89458.0,58.4357,58.5124,58.4165,58.474,89458.0
2023-07-26 14:45:00,61.02,61.04,60.95,61.01,22438.0,58.4836,58.5028,58.4165,58.474,22438.0
2023-07-26 14:50:00,61.0,61.09,60.98,61.08,38734.0,58.4645,58.5507,58.4453,58.5411,38734.0
2023-07-26 14:55:00,61.09,61.13,61.07,61.13,41528.0,58.5507,58.5891,58.5315,58.5891,41528.0
2023-07-26 15:00:00,61.13,61.14,61.07,61.09,29212.0,58.5891,58.5986,58.5315,58.5507,29212.0
2023-07-26 15:05:00,61.1,61.1,60.92,60.95,44698.0,58.5603,58.5603,58.3878,58.4165,44698.0
2023-07-26 15:10:00,60.93,60.99,60.91,60.93,20886.0,58.3974,58.4549,58.3782,58.3974,20886.0
2023-07-26 15:15:00,60.92,60.94,60.76,60.8,37045.0,58.3878,58.407,58.2344,58.2728,37045.0
2023-07-26 15:20:00,60.8,60.84,60.74,60.77,24304.0,58.2728,58.3111,58.2153,58.244,24304.0
2023-07-26 15:25:00,60.77,60.81,60.74,60.78,24968.0,58.244,58.2824,58.2153,58.2536,24968.0
2023-07-26 15:30:00,60.77,60.77,60.66,60.67,36312.0,58.244,58.244,58.1386,58.1482,36312.0
2023-07-26 15:35:00,60.67,60.73,60.63,60.73,49110.0,58.1482,58.2057,58.1098,58.2057,49110.0
2023-07-26 15:40:00,60.73,60.78,60.72,60.76,40023.0,58.2057,58.2536,58.1961,58.2344,40023.0
2023-07-26 15:45:00,60.77,60.81,60.75,60.76,36681.0,58.244,58.2824,58.2248,58.2344,36681.0
2023-07-26 15:50:00,60.75,60.79,60.68,60.79,83219.0,58.2248,58.2632,58.1578,58.2632,83219.0
2023-07-26 15:55:00,60.79,60.85,60.73,60.83,181286.0,58.2632,58.3207,58.2057,58.3015,181286.0
2023-07-27 09:30:00,61.08,61.18,60.85,61.17,38672.0,58.5411,58.637,58.3207,58.6274,38672.0
2023-07-27 09:35:00,61.16,61.2,60.86,60.86,32004.0,58.6178,58.6561,58.3303,58.3303,32004.0
2023-07-27 09:40:00,60.86,60.91,60.79,60.9,27275.0,58.3303,58.3782,58.2632,58.3686,27275.0
2023-07-27 09:45:00,60.92,60.94,60.75,60.83,22931.0,58.3878,58.407,58.2248,58.3015,22931.0
2023-07-27 09:50:00,60.86,60.97,60.84,60.94,23097.0,58.3303,58.4357,58.3111,58.407,23097.0
2023-07-27 09:55:00,60.94,61.0,60.87,60.96,43413.0,58.407,58.4645,58.3399,58.4261,43413.0
2023-07-27 10:00:00,60.97,61.0,60.88,60.94,24286.0,58.4357,58.4645,58.3494,58.407,24286.0
2023-07-27 10:05:00,60.93,61.0,60.91,60.98,31116.0,58.3974,58.4645,58.3782,58.4453,31116.0
2023-07-27 10:10:00,60.97,61.09,60.96,61.07,51332.0,58.4357,58.5507,58.4261,58.5315,51332.0
2023-07-27 10:15:00,61.07,61.24,61.06,61.22,32027.0,58.5315,58.6945,58.522,58.6753,32027.0
2023-07-27 10:20:00,61.23,61.37,61.18,61.37,27133.0,58.6849,58.8191,58.637,58.8191,27133.0
2023-07-27 10:25:00,61.37,61.43,61.33,61.38,18664.0,58.8191,58.8766,58.7807,58.8287,18664.0
2023-07-27 10:30:00,61.36,61.58,61.36,61.55,19438.0,58.8095,59.0203,58.8095,58.9916,19438.0
2023-07-27 10:35:00,61.57,61.7,61.55,61.68,30051.0,59.0108,59.1354,58.9916,59.1162,30051.0
2023-07-27 10:40:00,61.68,61.7,61.61,61.61,13294.0,59.1162,59.1354,59.0491,59.0491,13294.0
2023-07-27 10:45:00,61.62,61.65,61.57,61.65,44120.0,59.0587,59.0874,59.0108,59.0874,44120.0
2023-07-27 10:50:00,61.66,61.66,61.55,61.61,14216.0,59.097,59.097,58.9916,59.0491,14216.0
2023-07-27 10:55:00,61.6,61.6,61.47,61.5,19621.0,59.0395,59.0395,58.9149,58.9437,19621.0
2023-07-27 11:00:00,61.49,61.49,61.41,61.41,19516.0,58.9341,58.9341,58.8574,58.8574,19516.0
2023-07-27 11:05:00,61.4,61.44,61.38,61.44,16347.0,58.8478,58.8862,58.8287,58.8862,16347.0
2023-07-27 11:10:00,61.44,61.51,61.42,61.49,13156.0,58.8862,58.9533,58.867,58.9341,13156.0
2023-07-27 11:15:00,61.51,61.55,61.48,61.53,14131.0,58.9533,58.9916,58.9245,58.9724,14131.0
2023-07-27 11:20:00,61.54,61.54,61.47,61.53,10060.0,58.982,58.982,58.9149,58.9724,10060.0
2023-07-27 11:25:00,61.53,61.53,61.4,61.42,13365.0,58.9724,58.9724,58.8478,58.867,13365.0
2023-07-27 11:30:00,61.44,61.46,61.35,61.4,10844.0,58.8862,58.9053,58.7999,58.8478,10844.0
2023-07-27 11:35:00,61.42,61.44,61.38,61.43,12340.0,58.867,58.8862,58.8287,58.8766,12340.0
2023-07-27 11:40:00,61.44,61.5,61.43,61.47,14116.0,58.8862,58.9437,58.8766,58.9149,14116.0
2023-07-27 11:45:00,61.48,61.48,61.4,61.42,11899.0,58.9245,58.9245,58.8478,58.867,11899.0
2023-07-27 11:50:00,61.42,61.47,61.37,61.46,9625.0,58.867,58.9149,58.8191,58.9053,9625.0
2023-07-27 11:55:00,61.46,61.48,61.4,61.43,18437.0,58.9053,58.9245,58.8478,58.8766,18437.0
2023-07-27 12:00:00,61.42,61.42,61.34,61.36,9438.0,58.867,58.867,58.7903,58.8095,9438.0
2023-07-27 12:05:00,61.38,61.43,61.38,61.4,21727.0,58.8287,58.8766,58.8287,58.8478,21727.0
2023-07-27 12:10:00,61.4,61.42,61.32,61.32,10333.0,58.8478,58.867,58.7712,58.7712,10333.0
2023-07-27 12:15:00,61.33,61.33,61.28,61.31,5562.0,58.7807,58.7807,58.7328,58.7616,5562.0
2023-07-27 12:20:00,61.32,61.35,61.3,61.35,10959.0,58.7712,58.7999,58.752,58.7999,10959.0
2023-07-27 12:25:00,61.35,61.36,61.31,61.33,13330.0,58.7999,58.8095,58.7616,58.7807,13330.0
2023-07-27 12:30:00,61.34,61.36,61.29,61.3,19830.0,58.7903,58.8095,58.7424,58.752,19830.0
2023-07-27 12:35:00,61.3,61.3,61.27,61.3,25014.0,58.752,58.752,58.7232,58.752,25014.0
2023-07-27 12:40:00,61.3,61.31,61.27,61.28,44024.0,58.752,58.7616,58.7232,58.7328,44024.0
2023-07-27 12:45:00,61.29,61.34,61.25,61.32,18442.0,58.7424,58.7903,58.7041,58.7712,18442.0
2023-07-27 12:50:00,61.32,61.33,61.28,61.32,6060.0,58.7712,58.7807,58.7328,58.7712,6060.0
2023-07-27 12:55:00,61.32,61.34,61.29,61.3,31748.0,58.7712,58.7903,58.7424,58.752,31748.0
2023-07-27 13:00:00,61.3,61.32,61.27,61.28,8128.0,58.752,58.7712,58.7232,58.7328,8128.0
2023-07-27 13:05:00,61.27,61.28,61.14,61.16,28699.0,58.7232,58.7328,58.5986,58.6178,28699.0
2023-07-27 13:10:00,61.16,61.19,61.12,61.12,25022.0,58.6178,58.6466,58.5795,58.5795,25022.0
2023-07-27 13:15:00,61.12,61.12,61.03,61.03,54772.0,58.5795,58.5795,58.4932,58.4932,54772.0
2023-07-27 13:20:00,61.03,61.04,60.97,61.04,22283.0,58.4932,58.5028,58.4357,58.5028,22283.0
2023-07-27 13:25:00,61.04,61.04,60.98,60.99,20527.0,58.5028,58.5028,58.4453,58.4549,20527.0
2023-07-27 13:30:00,60.99,61.01,60.94,61.0,20477.0,58.4549,58.474,58.407,58.4645,20477.0
2023-07-27 13:35:00,61.0,61.01,60.91,60.92,12635.0,58.4645,58.474,58.3782,58.3878,12635.0
2023-07-27 13:40:00,60.91,60.94,60.9,60.93,21086.0,58.3782,58.407,58.3686,58.3974,21086.0
2023-07-27 13:45:00,60.92,60.93,60.82,60.88,26978.0,58.3878,58.3974,58.2919,58.3494,26978.0
2023-07-27 13:50:00,60.87,60.87,60.8,60.85,32062.0,58.3399,58.3399,58.2728,58.3207,32062.0
2023-07-27 13:55:00,60.84,60.91,60.83,60.91,13780.0,58.3111,58.3782,58.3015,58.3782,13780.0
2023-07-27 14:00:00,60.92,60.93,60.86,60.87,14274.0,58.3878,58.3974,58.3303,58.3399,14274.0
2023-07-27 14:05:00,60.87,60.89,60.8,60.81,16864.0,58.3399,58.359,58.2728,58.2824,16864.0
2023-07-27 14:10:00,60.8,60.8,60.66,60.69,21250.0,58.2728,58.2728,58.1386,58.1673,21250.0
2023-07-27 14:15:00,60.69,60.76,60.69,60.71,18611.0,58.1673,58.2344,58.1673,58.1865,18611.0
2023-07-27 14:20:00,60.71,60.77,60.68,60.69,19445.0,58.1865,58.244,58.1578,58.1673,19445.0
2023-07-27 14:25:00,60.69,60.74,60.63,60.69,19941.0,58.1673,58.2153,58.1098,58.1673,19941.0
2023-07-27 14:30:00,60.69,60.71,60.67,60.7,13830.0,58.1673,58.1865,58.1482,58.1769,13830.0
2023-07-27 14:35:00,60.7,60.74,60.65,60.72,16334.0,58.1769,58.2153,58.129,58.1961,16334.0
2023-07-27 14:40:00,60.71,60.76,60.7,60.74,26312.0,58.1865,58.2344,58.1769,58.2153,26312.0
2023-07-27 14:45:00,60.74,60.77,60.71,60.77,10112.0,58.2153,58.244,58.1865,58.244,10112.0
2023-07-27 14:50:00,60.76,60.82,60.75,60.81,12997.0,58.2344,58.2919,58.2248,58.2824,12997.0
2023-07-27 14:55:00,60.8,60.82,60.73,60.75,18150.0,58.2728,58.2919,58.2057,58.2248,18150.0
2023-07-27 15:00:00,60.74,60.79,60.73,60.78,19183.0,58.2153,58.2632,58.2057,58.2536,19183.0
2023-07-27 15:05:00,60.78,60.8,60.75,60.8,19411.0,58.2536,58.2728,58.2248,58.2728,19411.0
2023-07-27 15:10:00,60.8,60.87,60.79,60.85,23187.0,58.2728,58.3399,58.2632,58.3207,23187.0
2023-07-27 15:15:00,60.85,60.85,60.81,60.85,18201.0,58.3207,58.3207,58.2824,58.3207,18201.0
2023-07-27 15:20:00,60.86,60.86,60.75,60.77,35540.0,58.3303,58.3303,58.2248,58.244,35540.0
2023-07-27 15:25:00,60.76,60.77,60.7,60.75,28580.0,58.2344,58.244,58.1769,58.2248,28580.0
2023-07-27 15:30:00,60.75,60.82,60.75,60.79,29074.0,58.2248,58.2919,58.2248,58.2632,29074.0
2023-07-27 15:35:00,60.79,60.8,60.73,60.76,43102.0,58.2632,58.2728,58.2057,58.2344,43102.0
2023-07-27 15:40:00,60.76,60.84,60.75,60.8,41555.0,58.2344,58.3111,58.2248,58.2728,41555.0
2023-07-27 15:45:00,60.81,60.83,60.69,60.79,76695.0,58.2824,58.3015,58.1673,58.2632,76695.0
2023-07-27 15:50:00,60.78,60.86,60.75,60.76,69618.0,58.2536,58.3303,58.2248,58.2344,69618.0
2023-07-27 15:55:00,60.77,60.78,60.63,60.63,235390.0,58.244,58.2536,58.1098,58.1098,235390.0
2023-07-28 09:30:00,61.2,61.32,60.5,60.5,56686.0,58.6561,58.7712,57.9852,57.9852,56686.0
2023-07-28 09:35:00,60.5,60.51,59.82,59.86,80404.0,57.9852,57.9948,57.3335,57.3718,80404.0
2023-07-28 09:40:00,59.88,60.31,59.88,60.24,44992.0,57.391,57.8031,57.391,57.736,44992.0
2023-07-28 09:45:00,60.28,60.35,60.17,60.35,56214.0,57.7744,57.8415,57.669,57.8415,56214.0
2023-07-28 09:50:00,60.34,60.44,60.09,60.09,62942.0,57.8319,57.9277,57.5923,57.5923,62942.0
2023-07-28 09:55:00,60.1,60.25,59.99,60.19,29590.0,57.6019,57.7456,57.4964,57.6881,29590.0
2023-07-28 10:00:00,60.2,60.2,59.92,59.93,48808.0,57.6977,57.6977,57.4293,57.4389,48808.0
2023-07-28 10:05:00,59.95,60.07,59.77,60.01,39228.0,57.4581,57.5731,57.2856,57.5156,39228.0
2023-07-28 10:10:00,60.0,60.2,59.98,60.18,59205.0,57.506,57.6977,57.4869,57.6785,59205.0
2023-07-28 10:15:00,60.19,60.21,60.11,60.19,25029.0,57.6881,57.7073,57.6115,57.6881,25029.0
2023-07-28 10:20:00,60.19,60.25,60.12,60.25,37816.0,57.6881,57.7456,57.621,57.7456,37816.0
2023-07-28 10:25:00,60.23,60.26,60.06,60.14,48255.0,57.7265,57.7552,57.5635,57.6402,48255.0
2023-07-28 10:30:00,60.15,60.19,60.09,60.16,19716.0,57.6498,57.6881,57.5923,57.6594,19716.0
2023-07-28 10:35:00,60.14,60.23,60.14,60.17,23252.0,57.6402,57.7265,57.6402,57.669,23252.0
2023-07-28 10:40:00,60.15,60.22,60.14,60.16,16272.0,57.6498,57.7169,57.6402,57.6594,16272.0
2023-07-28 10:45:00,60.15,60.16,60.07,60.08,17849.0,57.6498,57.6594,57.5731,57.5827,17849.0
2023-07-28 10:50:00,60.09,60.09,60.0,60.03,18286.0,57.5923,57.5923,57.506,57.5348,18286.0
2023-07-28 10:55:00,60.03,60.03,59.93,59.98,22881.0,57.5348,57.5348,57.4389,57.4869,22881.0
2023-07-28 11:00:00,59.96,59.96,59.82,59.88,22052.0,57.4677,57.4677,57.3335,57.391,22052.0
2023-07-28 11:05:00,59.87,59.87,59.75,59.77,25261.0,57.3814,57.3814,57.2664,57.2856,25261.0
2023-07-28 11:10:00,59.76,59.89,59.71,59.87,58869.0,57.276,57.4006,57.2281,57.3814,58869.0
2023-07-28 11:15:00,59.87,59.91,59.84,59.86,29222.0,57.3814,57.4198,57.3527,57.3718,29222.0
2023-07-28 11:20:00,59.86,59.92,59.85,59.88,21444.0,57.3718,57.4293,57.3623,57.391,21444.0
2023-07-28 11:25:00,59.89,59.91,59.82,59.83,18779.0,57.4006,57.4198,57.3335,57.3431,18779.0
2023-07-28 11:30:00,59.82,59.91,59.81,59.85,19818.0,57.3335,57.4198,57.3239,57.3623,19818.0
2023-07-28 11:35:00,59.84,59.97,59.84,59.93,17131.0,57.3527,57.4773,57.3527,57.4389,17131.0
2023-07-28 11:40:00,59.93,59.97,59.9,59.94,18314.0,57.4389,57.4773,57.4102,57.4485,18314.0
2023-07-28 11:45:00,59.94,59.97,59.84,59.84,37284.0,57.4485,57.4773,57.3527,57.3527,37284.0
2023-07-28 11:50:00,59.84,59.89,59.76,59.77,88140.0,57.3527,57.4006,57.276,57.2856,88140.0
2023-07-28 11:55:00,59.77,59.8,59.68,59.79,53252.0,57.2856,57.3143,57.1993,57.3048,53252.0
2023-07-28 12:00:00,59.78,59.78,59.68,59.71,30274.0,57.2952,57.2952,57.1993,57.2281,30274.0
2023-07-28 12:05:00,59.7,59.72,59.65,59.67,20601.0,57.2185,57.2377,57.1706,57.1897,20601.0
2023-07-28 12:10:00,59.67,59.7,59.63,59.69,33595.0,57.1897,57.2185,57.1514,57.2089,33595.0
2023-07-28 12:15:00,59.69,59.8,59.67,59.76,29725.0,57.2089,57.3143,57.1897,57.276,29725.0
2023-07-28 12:20:00,59.76,59.82,59.75,59.82,16626.0,57.276,57.3335,57.2664,57.3335,16626.0
2023-07-28 12:25:00,59.82,59.84,59.76,59.81,23123.0,57.3335,57.3527,57.276,57.3239,23123.0
2023-07-28 12:30:00,59.82,59.86,59.79,59.86,16272.0,57.3335,57.3718,57.3048,57.3718,16272.0
2023-07-28 12:35:00,59.86,59.96,59.85,59.94,18742.0,57.3718,57.4677,57.3623,57.4485,18742.0
2023-07-28 12:40:00,59.93,59.94,59.84,59.85,29094.0,57.4389,57.4485,57.3527,57.3623,29094.0
2023-07-28 12:45:00,59.84,59.89,59.81,59.81,16742.0,57.3527,57.4006,57.3239,57.3239,16742.0
2023-07-28 12:50:00,59.82,59.87,59.81,59.87,19873.0,57.3335,57.3814,57.3239,57.3814,19873.0
2023-07-28 12:55:00,59.88,59.92,59.82,59.86,18589.0,57.391,57.4293,57.3335,57.3718,18589.0
2023-07-28 13:00:00,59.86,59.89,59.82,59.82,12446.0,57.3718,57.4006,57.3335,57.3335,12446.0
2023-07-28 13:05:00,59.82,59.85,59.75,59.76,11030.0,57.3335,57.3623,57.2664,57.276,11030.0
2023-07-28 13:10:00,59.76,59.86,59.76,59.84,17872.0,57.276,57.3718,57.276,57.3527,17872.0
2023-07-28 13:15:00,59.84,59.86,59.83,59.85,8073.0,57.3527,57.3718,57.3431,57.3623,8073.0
2023-07-28 13:20:00,59.84,59.85,59.76,59.8,15811.0,57.3527,57.3623,57.276,57.3143,15811.0
2023-07-28 13:25:00,59.79,59.79,59.7,59.71,12161.0,57.3048,57.3048,57.2185,57.2281,12161.0
2023-07-28 13:30:00,59.7,59.75,59.68,59.69,18580.0,57.2185,57.2664,57.1993,57.2089,18580.0
2023-07-28 13:35:00,59.7,59.7,59.63,59.67,16303.0,57.2185,57.2185,57.1514,57.1897,16303.0
2023-07-28 13:40:00,59.66,59.66,59.57,59.62,12442.0,57.1802,57.1802,57.0939,57.1418,12442.0
2023-07-28 13:45:00,59.63,59.65,59.58,59.59,14371.0,57.1514,57.1706,57.1035,57.1131,14371.0
2023-07-28 13:50:00,59.59,59.69,59.58,59.68,12348.0,57.1131,57.2089,57.1035,57.1993,12348.0
2023-07-28 13:55:00,59.68,59.75,59.67,59.73,13062.0,57.1993,57.2664,57.1897,57.2472,13062.0
2023-07-28 14:00:00,59.72,59.8,59.68,59.78,25009.0,57.2377,57.3143,57.1993,57.2952,25009.0
2023-07-28 14:05:00,59.78,59.83,59.76,59.8,13360.0,57.2952,57.3431,57.276,57.3143,13360.0
2023-07-28 14:10:00,59.8,59.82,59.78,59.81,17993.0,57.3143,57.3335,57.2952,57.3239,17993.0
2023-07-28 14:15:00,59.82,59.82,59.78,59.8,12576.0,57.3335,57.3335,57.2952,57.3143,12576.0
2023-07-28 14:20:00,59.8,59.82,59.77,59.82,13533.0,57.3143,57.3335,57.2856,57.3335,13533.0
2023-07-28 14:25:00,59.81,59.86,59.79,59.86,13902.0,57.3239,57.3718,57.3048,57.3718,13902.0
2023-07-28 14:30:00,59.86,59.88,59.82,59.88,24269.0,57.3718,57.391,57.3335,57.391,24269.0
2023-07-28 14:35:00,59.87,59.87,59.79,59.81,16259.0,57.3814,57.3814,57.3048,57.3239,16259.0
2023-07-28 14:40:00,59.8,59.86,59.78,59.86,29738.0,57.3143,57.3718,57.2952,57.3718,29738.0
2023-07-28 14:45:00,59.86,59.89,59.86,59.88,10737.0,57.3718,57.4006,57.3718,57.391,10737.0
2023-07-28 14:50:00,59.88,59.95,59.86,59.94,21729.0,57.391,57.4581,57.3718,57.4485,21729.0
2023-07-28 14:55:00,59.94,59.95,59.87,59.89,12273.0,57.4485,57.4581,57.3814,57.4006,12273.0
2023-07-28 15:00:00,59.91,59.95,59.87,59.93,22397.0,57.4198,57.4581,57.3814,57.4389,22397.0
2023-07-28 15:05:00,59.93,59.93,59.85,59.87,19087.0,57.4389,57.4389,57.3623,57.3814,19087.0
2023-07-28 15:10:00,59.87,59.98,59.84,59.98,26191.0,57.3814,57.4869,57.3527,57.4869,26191.0
2023-07-28 15:15:00,59.98,60.01,59.95,59.98,25280.0,57.4869,57.5156,57.4581,57.4869,25280.0
2023-07-28 15:20:00,59.97,60.01,59.93,59.96,34238.0,57.4773,57.5156,57.4389,57.4677,34238.0
2023-07-28 15:25:00,59.96,60.0,59.94,59.96,47193.0,57.4677,57.506,57.4485,57.4677,47193.0
2023-07-28 15:30:00,59.96,59.98,59.93,59.98,42996.0,57.4677,57.4869,57.4389,57.4869,42996.0
2023-07-28 15:35:00,59.98,60.02,59.94,60.02,47422.0,57.4869,57.5252,57.4485,57.5252,47422.0
2023-07-28 15:40:00,60.02,60.03,59.97,60.03,44947.0,57.5252,57.5348,57.4773,57.5348,44947.0
2023-07-28 15:45:00,60.02,60.06,59.98,60.0,63405.0,57.5252,57.5635,57.4869,57.506,63405.0
2023-07-28 15:50:00,59.99,60.07,59.95,60.05,125119.0,57.4964,57.5731,57.4581,57.5539,125119.0
2023-07-28 15:55:00,60.05,60.19,60.02,60.16,281580.0,57.5539,57.6881,57.5252,57.6594,281580.0
2023-07-31 09:30:00,60.39,60.7,60.25,60.67,61096.0,57.8798,58.1769,57.7456,58.1482,61096.0
2023-07-31 09:35:00,60.7,60.73,60.46,60.59,22585.0,58.1769,58.2057,57.9469,58.0715,22585.0
2023-07-31 09:40:00,60.61,60.74,60.58,60.67,36490.0,58.0907,58.2153,58.0619,58.1482,36490.0
2023-07-31 09:45:00,60.66,60.66,60.44,60.51,19437.0,58.1386,58.1386,57.9277,57.9948,19437.0
2023-07-31 09:50:00,60.55,60.78,60.53,60.74,39319.0,58.0332,58.2536,58.014,58.2153,39319.0
2023-07-31 09:55:00,60.69,60.78,60.6,60.73,18757.0,58.1673,58.2536,58.0811,58.2057,18757.0
2023-07-31 10:00:00,60.77,60.79,60.56,60.59,36120.0,58.244,58.2632,58.0427,58.0715,36120.0
2023-07-31 10:05:00,60.58,60.6,60.51,60.52,26322.0,58.0619,58.0811,57.9948,58.0044,26322.0
2023-07-31 10:10:00,60.53,60.53,60.38,60.41,14665.0,58.014,58.014,57.8702,57.899,14665.0
2023-07-31 10:15:00,60.46,60.5,60.39,60.49,14958.0,57.9469,57.9852,57.8798,57.9757,14958.0
2023-07-31 10:20:00,60.49,60.54,60.42,60.51,17741.0,57.9757,58.0236,57.9086,57.9948,17741.0
2023-07-31 10:25:00,60.52,60.6,60.5,60.57,21866.0,58.0044,58.0811,57.9852,58.0523,21866.0
2023-07-31 10:30:00,60.58,60.61,60.46,60.5,39287.0,58.0619,58.0907,57.9469,57.9852,39287.0
2023-07-31 10:35:00,60.49,60.56,60.49,60.52,20708.0,57.9757,58.0427,57.9757,58.0044,20708.0
2023-07-31 10:40:00,60.51,60.56,60.49,60.55,25063.0,57.9948,58.0427,57.9757,58.0332,25063.0
2023-07-31 10:45:00,60.55,60.56,60.44,60.47,36319.0,58.0332,58.0427,57.9277,57.9565,36319.0
2023-07-31 10:50:00,60.44,60.44,60.25,60.27,33818.0,57.9277,57.9277,57.7456,57.7648,33818.0
2023-07-31 10:55:00,60.26,60.34,60.25,60.33,16173.0,57.7552,57.8319,57.7456,57.8223,16173.0
2023-07-31 11:00:00,60.34,60.34,60.17,60.23,17054.0,57.8319,57.8319,57.669,57.7265,17054.0
2023-07-31 11:05:00,60.23,60.26,60.15,60.2,38905.0,57.7265,57.7552,57.6498,57.6977,38905.0
2023-07-31 11:10:00,60.2,60.26,60.15,60.15,44180.0,57.6977,57.7552,57.6498,57.6498,44180.0
2023-07-31 11:15:00,60.16,60.22,60.15,60.22,22194.0,57.6594,57.7169,57.6498,57.7169,22194.0
2023-07-31 11:20:00,60.22,60.25,60.2,60.23,27894.0,57.7169,57.7456,57.6977,57.7265,27894.0
2023-07-31 11:25:00,60.23,60.34,60.23,60.29,21772.0,57.7265,57.8319,57.7265,57.784,21772.0
2023-07-31 11:30:00,60.29,60.3,60.2,60.3,49397.0,57.784,57.7936,57.6977,57.7936,49397.0
2023-07-31 11:35:00,60.29,60.33,60.26,60.29,20563.0,57.784,57.8223,57.7552,57.784,20563.0
2023-07-31 11:40:00,60.27,60.27,60.2,60.22,37961.0,57.7648,57.7648,57.6977,57.7169,37961.0
2023-07-31 11:45:00,60.21,60.25,60.19,60.23,33607.0,57.7073,57.7456,57.6881,57.7265,33607.0
2023-07-31 11:50:00,60.23,60.27,60.16,60.25,39501.0,57.7265,57.7648,57.6594,57.7456,39501.0
2023-07-31 11:55:00,60.24,60.3,60.23,60.29,14188.0,57.736,57.7936,57.7265,57.784,14188.0
2023-07-31 12:00:00,60.29,60.36,60.28,60.3,32127.0,57.784,57.8511,57.7744,57.7936,32127.0
2023-07-31 12:05:00,60.3,60.3,60.21,60.26,79628.0,57.7936,57.7936,57.7073,57.7552,79628.0
2023-07-31 12:10:00,60.25,60.3,60.25,60.27,20996.0,57.7456,57.7936,57.7456,57.7648,20996.0
2023-07-31 12:15:00,60.26,60.27,60.2,60.23,28628.0,57.7552,57.7648,57.6977,57.7265,28628.0
2023-07-31 12:20:00,60.23,60.25,60.18,60.23,27137.0,57.7265,57.7456,57.6785,57.7265,27137.0
2023-07-31 12:25:00,60.23,60.25,60.17,60.22,21287.0,57.7265,57.7456,57.669,57.7169,21287.0
2023-07-31 12:30:00,60.22,60.25,60.2,60.22,22310.0,57.7169,57.7456,57.6977,57.7169,22310.0
2023-07-31 12:35:00,60.22,60.26,60.21,60.22,12315.0,57.7169,57.7552,57.7073,57.7169,12315.0
2023-07-31 12:40:00,60.21,60.24,60.2,60.23,15374.0,57.7073,57.736,57.6977,57.7265,15374.0
2023-07-31 12:45:00,60.23,60.24,60.18,60.22,27421.0,57.7265,57.736,57.6785,57.7169,27421.0
2023-07-31 12:50:00,60.22,60.22,60.07,60.1,23672.0,57.7169,57.7169,57.5731,57.6019,23672.0
2023-07-31 12:55:00,60.1,60.17,60.09,60.16,13183.0,57.6019,57.669,57.5923,57.6594,13183.0
2023-07-31 13:00:00,60.19,60.22,60.16,60.17,11643.0,57.6881,57.7169,57.6594,57.669,11643.0
2023-07-31 13:05:00,60.17,60.21,60.14,60.2,23453.0,57.669,57.7073,57.6402,57.6977,23453.0
2023-07-31 13:10:00,60.21,60.25,60.17,60.24,18832.0,57.7073,57.7456,57.669,57.736,18832.0
2023-07-31 13:15:00,60.23,60.25,60.21,60.24,14911.0,57.7265,57.7456,57.7073,57.736,14911.0
2023-07-31 13:20:00,60.23,60.28,60.19,60.27,45364.0,57.7265,57.7744,57.6881,57.7648,45364.0
2023-07-31 13:25:00,60.26,60.3,60.25,60.27,14244.0,57.7552,57.7936,57.7456,57.7648,14244.0
2023-07-31 13:30:00,60.26,60.3,60.25,60.26,14275.0,57.7552,57.7936,57.7456,57.7552,14275.0
2023-07-31 13:35:00,60.26,60.29,60.25,60.29,13191.0,57.7552,57.784,57.7456,57.784,13191.0
2023-07-31 13:40:00,60.28,60.3,60.27,60.3,10159.0,57.7744,57.7936,57.7648,57.7936,10159.0
2023-07-31 13:45:00,60.3,60.3,60.23,60.26,26118.0,57.7936,57.7936,57.7265,57.7552,26118.0
2023-07-31 13:50:00,60.26,60.28,60.23,60.23,12326.0,57.7552,57.7744,57.7265,57.7265,12326.0
2023-07-31 13:55:00,60.23,60.28,60.22,60.28,8670.0,57.7265,57.7744,57.7169,57.7744,8670.0
2023-07-31 14:00:00,60.28,60.3,60.24,60.27,18855.0,57.7744,57.7936,57.736,57.7648,18855.0
2023-07-31 14:05:00,60.27,60.29,60.23,60.23,15261.0,57.7648,57.784,57.7265,57.7265,15261.0
2023-07-31 14:10:00,60.22,60.22,60.15,60.17,19245.0,57.7169,57.7169,57.6498,57.669,19245.0
2023-07-31 14:15:00,60.17,60.22,60.16,60.2,9881.0,57.669,57.7169,57.6594,57.6977,9881.0
2023-07-31 14:20:00,60.2,60.23,60.19,60.2,13978.0,57.6977,57.7265,57.6881,57.6977,13978.0
2023-07-31 14:25:00,60.2,60.25,60.19,60.25,12013.0,57.6977,57.7456,57.6881,57.7456,12013.0
2023-07-31 14:30:00,60.25,60.26,60.21,60.23,14940.0,57.7456,57.7552,57.7073,57.7265,14940.0
2023-07-31 14:35:00,60.23,60.25,60.2,60.21,11041.0,57.7265,57.7456,57.6977,57.7073,11041.0
2023-07-31 14:40:00,60.21,60.22,60.15,60.17,14986.0,57.7073,57.7169,57.6498,57.669,14986.0
2023-07-31 14:45:00,60.16,60.18,60.13,60.18,24150.0,57.6594,57.6785,57.6306,57.6785,24150.0
2023-07-31 14:50:00,60.18,60.22,60.16,60.18,19248.0,57.6785,57.7169,57.6594,57.6785,19248.0
2023-07-31 14:55:00,60.18,60.22,60.17,60.22,13109.0,57.6785,57.7169,57.669,57.7169,13109.0
2023-07-31 15:00:00,60.23,60.23,60.14,60.16,16778.0,57.7265,57.7265,57.6402,57.6594,16778.0
2023-07-31 15:05:00,60.15,60.16,60.11,60.12,11003.0,57.6498,57.6594,57.6115,57.621,11003.0
2023-07-31 15:10:00,60.12,60.12,60.04,60.05,35425.0,57.621,57.621,57.5444,57.5539,35425.0
2023-07-31 15:15:00,60.05,60.09,60.02,60.07,24897.0,57.5539,57.5923,57.5252,57.5731,24897.0
2023-07-31 15:20:00,60.07,60.12,60.07,60.09,18066.0,57.5731,57.621,57.5731,57.5923,18066.0
2023-07-31 15:25:00,60.08,60.11,60.08,60.1,20345.0,57.5827,57.6115,57.5827,57.6019,20345.0
2023-07-31 15:30:00,60.11,60.13,60.01,60.02,46898.0,57.6115,57.6306,57.5156,57.5252,46898.0
2023-07-31 15:35:00,60.02,60.04,59.97,59.98,31683.0,57.5252,57.5444,57.4773,57.4869,31683.0
2023-07-31 15:40:00,59.98,60.03,59.96,60.0,41043.0,57.4869,57.5348,57.4677,57.506,41043.0
2023-07-31 15:45:00,60.0,60.0,59.93,59.97,58249.0,57.506,57.506,57.4389,57.4773,58249.0
2023-07-31 15:50:00,59.96,60.14,59.96,60.12,76753.0,57.4677,57.6402,57.4677,57.621,76753.0
2023-07-31 15:55:00,60.13,60.29,60.13,60.29,238102.0,57.6306,57.784,57.6306,57.784,238102.0
2023-08-01 09:30:00,60.39,60.39,59.96,60.06,48344.0,57.8798,57.8798,57.4677,57.5635,48344.0
2023-08-01 09:35:00,60.05,60.35,60.03,60.2,35822.0,57.5539,57.8415,57.5348,57.6977,35822.0
2023-08-01 09:40:00,60.18,60.22,60.01,60.01,26328.0,57.6785,57.7169,57.5156,57.5156,26328.0
2023-08-01 09:45:00,60.03,60.26,60.03,60.26,26742.0,57.5348,57.7552,57.5348,57.7552,26742.0
2023-08-01 09:50:00,60.26,60.32,60.17,60.24,28438.0,57.7552,57.8127,57.669,57.736,28438.0
2023-08-01 09:55:00,60.23,60.34,60.22,60.32,47276.0,57.7265,57.8319,57.7169,57.8127,47276.0
2023-08-01 10:00:00,60.29,60.39,60.26,60.29,25753.0,57.784,57.8798,57.7552,57.784,25753.0
2023-08-01 10:05:00,60.29,60.29,60.19,60.21,22331.0,57.784,57.784,57.6881,57.7073,22331.0
2023-08-01 10:10:00,60.19,60.28,60.17,60.22,18828.0,57.6881,57.7744,57.669,57.7169,18828.0
2023-08-01 10:15:00,60.21,60.25,60.16,60.22,13845.0,57.7073,57.7456,57.6594,57.7169,13845.0
2023-08-01 10:20:00,60.2,60.2,60.05,60.08,20199.0,57.6977,57.6977,57.5539,57.5827,20199.0
2023-08-01 10:25:00,60.09,60.18,60.05,60.15,26226.0,57.5923,57.6785,57.5539,57.6498,26226.0
2023-08-01 10:30:00,60.15,60.15,60.01,60.06,17156.0,57.6498,57.6498,57.5156,57.5635,17156.0
2023-08-01 10:35:00,60.04,60.07,59.96,60.02,13977.0,57.5444,57.5731,57.4677,57.5252,13977.0
2023-08-01 10:40:00,60.0,60.06,59.97,60.0,15335.0,57.506,57.5635,57.4773,57.506,15335.0
2023-08-01 10:45:00,60.01,60.06,60.01,60.04,14112.0,57.5156,57.5635,57.5156,57.5444,14112.0
2023-08-01 10:50:00,60.02,60.09,60.01,60.09,14049.0,57.5252,57.5923,57.5156,57.5923,14049.0
2023-08-01 10:55:00,60.09,60.17,60.08,60.13,20412.0,57.5923,57.669,57.5827,57.6306,20412.0
2023-08-01 11:00:00,60.13,60.18,60.11,60.18,11791.0,57.6306,57.6785,57.6115,57.6785,11791.0
2023-08-01 11:05:00,60.19,60.24,60.15,60.23,14536.0,57.6881,57.736,57.6498,57.7265,14536.0
2023-08-01 11:10:00,60.25,60.28,60.2,60.2,16335.0,57.7456,57.7744,57.6977,57.6977,16335.0
2023-08-01 11:15:00,60.19,60.2,60.15,60.19,12769.0,57.6881,57.6977,57.6498,57.6881,12769.0
2023-08-01 11:20:00,60.18,60.21,60.14,60.2,17741.0,57.6785,57.7073,57.6402,57.6977,17741.0
2023-08-01 11:25:00,60.19,60.21,60.16,60.21,12364.0,57.6881,57.7073,57.6594,57.7073,12364.0
2023-08-01 11:30:00,60.21,60.23,60.12,60.12,19555.0,57.7073,57.7265,57.621,57.621,19555.0
2023-08-01 11:35:00,60.12,60.2,60.12,60.2,18649.0,57.621,57.6977,57.621,57.6977,18649.0
2023-08-01 11:40:00,60.2,60.21,60.15,60.16,8856.0,57.6977,57.7073,57.6498,57.6594,8856.0
2023-08-01 11:45:00,60.16,60.24,60.14,60.24,16865.0,57.6594,57.736,57.6402,57.736,16865.0
2023-08-01 11:50:00,60.25,60.27,60.17,60.2,46833.0,57.7456,57.7648,57.669,57.6977,46833.0
2023-08-01 11:55:00,60.2,60.27,60.19,60.24,25260.0,57.6977,57.7648,57.6881,57.736,25260.0
2023-08-01 12:00:00,60.25,60.28,60.22,60.23,30616.0,57.7456,57.7744,57.7169,57.7265,30616.0
2023-08-01 12:05:00,60.23,60.27,60.22,60.25,12880.0,57.7265,57.7648,57.7169,57.7456,12880.0
2023-08-01 12:10:00,60.25,60.25,60.24,60.25,21143.0,57.7456,57.7456,57.736,57.7456,21143.0
2023-08-01 12:15:00,60.25,60.34,60.25,60.28,41927.0,57.7456,57.8319,57.7456,57.7744,41927.0
2023-08-01 12:20:00,60.28,60.31,60.25,60.3,8384.0,57.7744,57.8031,57.7456,57.7936,8384.0
2023-08-01 12:25:00,60.3,60.38,60.3,60.36,15160.0,57.7936,57.8702,57.7936,57.8511,15160.0
2023-08-01 12:30:00,60.37,60.37,60.29,60.3,16772.0,57.8606,57.8606,57.784,57.7936,16772.0
2023-08-01 12:35:00,60.3,60.3,60.27,60.29,15748.0,57.7936,57.7936,57.7648,57.784,15748.0
2023-08-01 12:40:00,60.29,60.3,60.29,60.3,30964.0,57.784,57.7936,57.784,57.7936,30964.0
2023-08-01 12:45:00,60.3,60.3,60.28,60.29,28765.0,57.7936,57.7936,57.7744,57.784,28765.0
2023-08-01 12:50:00,60.29,60.3,60.26,60.3,14661.0,57.784,57.7936,57.7552,57.7936,14661.0
2023-08-01 12:55:00,60.3,60.32,60.29,60.32,16588.0,57.7936,57.8127,57.784,57.8127,16588.0
2023-08-01 13:00:00,60.32,60.32,60.28,60.32,25961.0,57.8127,57.8127,57.7744,57.8127,25961.0
2023-08-01 13:05:00,60.32,60.32,60.29,60.32,22177.0,57.8127,57.8127,57.784,57.8127,22177.0
2023-08-01 13:10:00,60.32,60.32,60.25,60.26,14265.0,57.8127,57.8127,57.7456,57.7552,14265.0
2023-08-01 13:15:00,60.27,60.32,60.27,60.32,16630.0,57.7648,57.8127,57.7648,57.8127,16630.0
2023-08-01 13:20:00,60.32,60.32,60.31,60.32,23610.0,57.8127,57.8127,57.8031,57.8127,23610.0
2023-08-01 13:25:00,60.32,60.41,60.31,60.4,39325.0,57.8127,57.899,57.8031,57.8894,39325.0
2023-08-01 13:30:00,60.4,60.41,60.34,60.4,16406.0,57.8894,57.899,57.8319,57.8894,16406.0
2023-08-01 13:35:00,60.4,60.41,60.37,60.37,22228.0,57.8894,57.899,57.8606,57.8606,22228.0
2023-08-01 13:40:00,60.36,60.38,60.34,60.38,12521.0,57.8511,57.8702,57.8319,57.8702,12521.0
2023-08-01 13:45:00,60.38,60.4,60.37,60.4,27303.0,57.8702,57.8894,57.8606,57.8894,27303.0
2023-08-01 13:50:00,60.4,60.4,60.39,60.4,18118.0,57.8894,57.8894,57.8798,57.8894,18118.0
2023-08-01 13:55:00,60.39,60.4,60.37,60.38,26567.0,57.8798,57.8894,57.8606,57.8702,26567.0
2023-08-01 14:00:00,60.38,60.4,60.37,60.39,28210.0,57.8702,57.8894,57.8606,57.8798,28210.0
2023-08-01 14:05:00,60.39,60.39,60.35,60.39,30338.0,57.8798,57.8798,57.8415,57.8798,30338.0
2023-08-01 14:10:00,60.39,60.41,60.37,60.4,29058.0,57.8798,57.899,57.8606,57.8894,29058.0
2023-08-01 14:15:00,60.4,60.42,60.38,60.41,52673.0,57.8894,57.9086,57.8702,57.899,52673.0
2023-08-01 14:20:00,60.41,60.42,60.33,60.33,43959.0,57.899,57.9086,57.8223,57.8223,43959.0
2023-08-01 14:25:00,60.33,60.36,60.28,60.3,43180.0,57.8223,57.8511,57.7744,57.7936,43180.0
2023-08-01 14:30:00,60.3,60.37,60.3,60.36,24281.0,57.7936,57.8606,57.7936,57.8511,24281.0
2023-08-01 14:35:00,60.36,60.42,60.35,60.42,19671.0,57.8511,57.9086,57.8415,57.9086,19671.0
2023-08-01 14:40:00,60.42,60.42,60.39,60.42,23386.0,57.9086,57.9086,57.8798,57.9086,23386.0
2023-08-01 14:45:00,60.42,60.42,60.39,60.42,26217.0,57.9086,57.9086,57.8798,57.9086,26217.0
2023-08-01 14:50:00,60.42,60.43,60.39,60.4,26806.0,57.9086,57.9181,57.8798,57.8894,26806.0
2023-08-01 14:55:00,60.41,60.42,60.4,60.41,51987.0,57.899,57.9086,57.8894,57.899,51987.0
2023-08-01 15:00:00,60.42,60.45,60.4,60.45,40845.0,57.9086,57.9373,57.8894,57.9373,40845.0
2023-08-01 15:05:00,60.45,60.45,60.36,60.37,45140.0,57.9373,57.9373,57.8511,57.8606,45140.0
2023-08-01 15:10:00,60.37,60.45,60.37,60.42,47415.0,57.8606,57.9373,57.8606,57.9086,47415.0
2023-08-01 15:15:00,60.42,60.45,60.41,60.45,29140.0,57.9086,57.9373,57.899,57.9373,29140.0
2023-08-01 15:20:00,60.45,60.45,60.43,60.44,44456.0,57.9373,57.9373,57.9181,57.9277,44456.0
2023-08-01 15:25:00,60.44,60.45,60.39,60.44,30013.0,57.9277,57.9373,57.8798,57.9277,30013.0
2023-08-01 15:30:00,60.44,60.45,60.38,60.39,47798.0,57.9277,57.9373,57.8702,57.8798,47798.0
2023-08-01 15:35:00,60.39,60.44,60.38,60.43,50189.0,57.8798,57.9277,57.8702,57.9181,50189.0
2023-08-01 15:40:00,60.43,60.45,60.39,60.4,57301.0,57.9181,57.9373,57.8798,57.8894,57301.0
2023-08-01 15:45:00,60.4,60.46,60.37,60.41,76593.0,57.8894,57.9469,57.8606,57.899,76593.0
2023-08-01 15:50:00,60.41,60.46,60.36,60.43,117449.0,57.899,57.9469,57.8511,57.9181,117449.0
2023-08-01 15:55:00,60.43,60.45,60.35,60.37,299395.0,57.9181,57.9373,57.8415,57.8606,299395.0
2023-08-02 09:30:00,60.39,61.36,60.25,60.8,118312.0,57.8798,58.8095,57.7456,58.2728,118312.0
2023-08-02 09:35:00,60.8,61.54,60.77,61.54,149003.0,58.2728,58.982,58.244,58.982,149003.0
2023-08-02 09:40:00,61.59,61.9,61.57,61.9,96279.0,59.0299,59.327,59.0108,59.327,96279.0
2023-08-02 09:45:00,61.94,61.96,61.45,61.56,66015.0,59.3654,59.3846,58.8958,59.0012,66015.0
2023-08-02 09:50:00,61.6,61.61,61.38,61.5,73046.0,59.0395,59.0491,58.8287,58.9437,73046.0
2023-08-02 09:55:00,61.5,61.6,61.49,61.6,82963.0,58.9437,59.0395,58.9341,59.0395,82963.0
2023-08-02 10:00:00,61.62,61.71,61.58,61.7,73567.0,59.0587,59.1449,59.0203,59.1354,73567.0
2023-08-02 10:05:00,61.7,62.04,61.67,62.02,99546.0,59.1354,59.4612,59.1066,59.4421,99546.0
2023-08-02 10:10:00,62.04,62.2,61.96,62.06,97701.0,59.4612,59.6146,59.3846,59.4804,97701.0
2023-08-02 10:15:00,62.05,62.09,61.54,61.69,124550.0,59.4708,59.5091,58.982,59.1258,124550.0
2023-08-02 10:20:00,61.71,61.81,61.65,61.67,43988.0,59.1449,59.2408,59.0874,59.1066,43988.0
2023-08-02 10:25:00,61.68,61.75,61.61,61.68,40311.0,59.1162,59.1833,59.0491,59.1162,40311.0
2023-08-02 10:30:00,61.67,61.67,61.56,61.66,55708.0,59.1066,59.1066,59.0012,59.097,55708.0
2023-08-02 10:35:00,61.65,61.65,61.12,61.18,23469.0,59.0874,59.0874,58.5795,58.637,23469.0
2023-08-02 10:40:00,61.19,61.29,61.09,61.2,43778.0,58.6466,58.7424,58.5507,58.6561,43778.0
2023-08-02 10:45:00,61.19,61.44,61.15,61.43,26410.0,58.6466,58.8862,58.6082,58.8766,26410.0
2023-08-02 10:50:00,61.43,61.48,61.38,61.39,19546.0,58.8766,58.9245,58.8287,58.8382,19546.0
2023-08-02 10:55:00,61.39,61.4,61.24,61.32,26591.0,58.8382,58.8478,58.6945,58.7712,26591.0
2023-08-02 11:00:00,61.32,61.38,61.2,61.36,26655.0,58.7712,58.8287,58.6561,58.8095,26655.0
2023-08-02 11:05:00,61.35,61.35,61.19,61.28,35011.0,58.7999,58.7999,58.6466,58.7328,35011.0
2023-08-02 11:10:00,61.27,61.28,61.02,61.05,27271.0,58.7232,58.7328,58.4836,58.5124,27271.0
2023-08-02 11:15:00,61.04,61.12,60.82,60.89,36765.0,58.5028,58.5795,58.2919,58.359,36765.0
2023-08-02 11:20:00,60.89,61.16,60.88,61.11,38594.0,58.359,58.6178,58.3494,58.5699,38594.0
2023-08-02 11:25:00,61.12,61.23,61.09,61.16,21704.0,58.5795,58.6849,58.5507,58.6178,21704.0
2023-08-02 11:30:00,61.17,61.31,61.16,61.3,20826.0,58.6274,58.7616,58.6178,58.752,20826.0
2023-08-02 11:35:00,61.3,61.44,61.28,61.34,24440.0,58.752,58.8862,58.7328,58.7903,24440.0
2023-08-02 11:40:00,61.35,61.38,61.24,61.38,18185.0,58.7999,58.8287,58.6945,58.8287,18185.0
2023-08-02 11:45:00,61.38,61.48,61.38,61.44,19909.0,58.8287,58.9245,58.8287,58.8862,19909.0
2023-08-02 11:50:00,61.45,61.48,61.33,61.37,18360.0,58.8958,58.9245,58.7807,58.8191,18360.0
2023-08-02 11:55:00,61.36,61.57,61.35,61.52,26892.0,58.8095,59.0108,58.7999,58.9628,26892.0
2023-08-02 12:00:00,61.53,61.58,61.46,61.56,17689.0,58.9724,59.0203,58.9053,59.0012,17689.0
2023-08-02 12:05:00,61.57,61.69,61.56,61.69,17414.0,59.0108,59.1258,59.0012,59.1258,17414.0
2023-08-02 12:10:00,61.69,61.77,61.69,61.73,26496.0,59.1258,59.2025,59.1258,59.1641,26496.0
2023-08-02 12:15:00,61.76,61.83,61.73,61.81,22610.0,59.1929,59.26,59.1641,59.2408,22610.0
2023-08-02 12:20:00,61.81,61.82,61.66,61.71,13687.0,59.2408,59.2504,59.097,59.1449,13687.0
2023-08-02 12:25:00,61.72,61.73,61.58,61.58,53411.0,59.1545,59.1641,59.0203,59.0203,53411.0
2023-08-02 12:30:00,61.59,61.65,61.57,61.58,42504.0,59.0299,59.0874,59.0108,59.0203,42504.0
2023-08-02 12:35:00,61.57,61.6,61.51,61.57,22009.0,59.0108,59.0395,58.9533,59.0108,22009.0
2023-08-02 12:40:00,61.57,61.65,61.57,61.62,22654.0,59.0108,59.0874,59.0108,59.0587,22654.0
2023-08-02 12:45:00,61.62,61.63,61.46,61.47,20661.0,59.0587,59.0683,58.9053,58.9149,20661.0
2023-08-02 12:50:00,61.47,61.48,61.35,61.48,16588.0,58.9149,58.9245,58.7999,58.9245,16588.0
2023-08-02 12:55:00,61.47,61.52,61.47,61.48,13739.0,58.9149,58.9628,58.9149,58.9245,13739.0
2023-08-02 13:00:00,61.48,61.49,61.43,61.44,14062.0,58.9245,58.9341,58.8766,58.8862,14062.0
2023-08-02 13:05:00,61.44,61.45,61.37,61.4,14814.0,58.8862,58.8958,58.8191,58.8478,14814.0
2023-08-02 13:10:00,61.4,61.6,61.4,61.54,37026.0,58.8478,59.0395,58.8478,58.982,37026.0
2023-08-02 13:15:00,61.54,61.57,61.41,61.44,11805.0,58.982,59.0108,58.8574,58.8862,11805.0
2023-08-02 13:20:00,61.44,61.44,61.39,61.42,17680.0,58.8862,58.8862,58.8382,58.867,17680.0
2023-08-02 13:25:00,61.41,61.44,61.37,61.43,20067.0,58.8574,58.8862,58.8191,58.8766,20067.0
2023-08-02 13:30:00,61.42,61.47,61.33,61.33,20882.0,58.867,58.9149,58.7807,58.7807,20882.0
2023-08-02 13:35:00,61.33,61.37,61.26,61.37,15806.0,58.7807,58.8191,58.7136,58.8191,15806.0
2023-08-02 13:40:00,61.37,61.4,61.34,61.35,14046.0,58.8191,58.8478,58.7903,58.7999,14046.0
2023-08-02 13:45:00,61.34,61.45,61.34,61.42,18625.0,58.7903,58.8958,58.7903,58.867,18625.0
2023-08-02 13:50:00,61.42,61.42,61.35,61.37,15026.0,58.867,58.867,58.7999,58.8191,15026.0
2023-08-02 13:55:00,61.37,61.44,61.36,61.43,18418.0,58.8191,58.8862,58.8095,58.8766,18418.0
2023-08-02 14:00:00,61.43,61.52,61.41,61.46,20024.0,58.8766,58.9628,58.8574,58.9053,20024.0
2023-08-02 14:05:00,61.45,61.45,61.34,61.35,15019.0,58.8958,58.8958,58.7903,58.7999,15019.0
2023-08-02 14:10:00,61.36,61.38,61.34,61.38,20221.0,58.8095,58.8287,58.7903,58.8287,20221.0
2023-08-02 14:15:00,61.38,61.39,61.29,61.3,32971.0,58.8287,58.8382,58.7424,58.752,32971.0
2023-08-02 14:20:00,61.3,61.38,61.29,61.35,25853.0,58.752,58.8287,58.7424,58.7999,25853.0
2023-08-02 14:25:00,61.36,61.4,61.34,61.35,19069.0,58.8095,58.8478,58.7903,58.7999,19069.0
2023-08-02 14:30:00,61.35,61.38,61.34,61.38,18687.0,58.7999,58.8287,58.7903,58.8287,18687.0
2023-08-02 14:35:00,61.37,61.39,61.34,61.36,14307.0,58.8191,58.8382,58.7903,58.8095,14307.0
2023-08-02 14:40:00,61.36,61.38,61.32,61.32,28979.0,58.8095,58.8287,58.7712,58.7712,28979.0
2023-08-02 14:45:00,61.33,61.4,61.32,61.37,26556.0,58.7807,58.8478,58.7712,58.8191,26556.0
2023-08-02 14:50:00,61.38,61.46,61.37,61.45,21829.0,58.8287,58.9053,58.8191,58.8958,21829.0
2023-08-02 14:55:00,61.45,61.49,61.39,61.42,26091.0,58.8958,58.9341,58.8382,58.867,26091.0
2023-08-02 15:00:00,61.42,61.49,61.4,61.42,22597.0,58.867,58.9341,58.8478,58.867,22597.0
2023-08-02 15:05:00,61.43,61.49,61.39,61.48,23227.0,58.8766,58.9341,58.8382,58.9245,23227.0
2023-08-02 15:10:00,61.48,61.58,61.48,61.54,36843.0,58.9245,59.0203,58.9245,58.982,36843.0
2023-08-02 15:15:00,61.54,61.6,61.49,61.54,55664.0,58.982,59.0395,58.9341,58.982,55664.0
2023-08-02 15:20:00,61.55,61.6,61.52,61.53,40117.0,58.9916,59.0395,58.9628,58.9724,40117.0
2023-08-02 15:25:00,61.53,61.59,61.5,61.5,50122.0,58.9724,59.0299,58.9437,58.9437,50122.0
2023-08-02 15:30:00,61.5,61.52,61.38,61.4,41992.0,58.9437,58.9628,58.8287,58.8478,41992.0
2023-08-02 15:35:00,61.39,61.49,61.37,61.48,68505.0,58.8382,58.9341,58.8191,58.9245,68505.0
2023-08-02 15:40:00,61.48,61.51,61.37,61.41,55244.0,58.9245,58.9533,58.8191,58.8574,55244.0
2023-08-02 15:45:00,61.42,61.46,61.3,61.31,63691.0,58.867,58.9053,58.752,58.7616,63691.0
2023-08-02 15:50:00,61.31,61.33,61.21,61.28,158481.0,58.7616,58.7807,58.6657,58.7328,158481.0
2023-08-02 15:55:00,61.28,61.41,61.25,61.27,335251.0,58.7328,58.8574,58.7041,58.7232,335251.0
2023-08-03 09:30:00,61.3,61.45,61.01,61.28,92962.0,58.752,58.8958,58.474,58.7328,92962.0
2023-08-03 09:35:00,61.35,61.35,61.07,61.2,48415.0,58.7999,58.7999,58.5315,58.6561,48415.0
2023-08-03 09:40:00,61.17,61.19,61.01,61.15,47181.0,58.6274,58.6466,58.474,58.6082,47181.0
2023-08-03 09:45:00,61.15,61.16,60.98,61.1,57388.0,58.6082,58.6178,58.4453,58.5603,57388.0
2023-08-03 09:50:00,61.09,61.17,61.08,61.15,28984.0,58.5507,58.6274,58.5411,58.6082,28984.0
2023-08-03 09:55:00,61.15,61.17,61.1,61.15,22975.0,58.6082,58.6274,58.5603,58.6082,22975.0
2023-08-03 10:00:00,61.15,61.24,61.13,61.22,89511.0,58.6082,58.6945,58.5891,58.6753,89511.0
2023-08-03 10:05:00,61.23,61.31,61.18,61.25,52660.0,58.6849,58.7616,58.637,58.7041,52660.0
2023-08-03 10:10:00,61.27,61.31,61.21,61.23,38460.0,58.7232,58.7616,58.6657,58.6849,38460.0
2023-08-03 10:15:00,61.21,61.31,61.16,61.28,47524.0,58.6657,58.7616,58.6178,58.7328,47524.0
2023-08-03 10:20:00,61.28,61.31,61.24,61.26,57652.0,58.7328,58.7616,58.6945,58.7136,57652.0
2023-08-03 10:25:00,61.26,61.3,61.21,61.28,66172.0,58.7136,58.752,58.6657,58.7328,66172.0
2023-08-03 10:30:00,61.28,61.3,61.25,61.26,61841.0,58.7328,58.752,58.7041,58.7136,61841.0
2023-08-03 10:35:00,61.26,61.27,61.02,61.03,74845.0,58.7136,58.7232,58.4836,58.4932,74845.0
2023-08-03 10:40:00,61.04,61.17,61.03,61.17,20986.0,58.5028,58.6274,58.4932,58.6274,20986.0
2023-08-03 10:45:00,61.16,61.23,61.13,61.22,23447.0,58.6178,58.6849,58.5891,58.6753,23447.0
2023-08-03 10:50:00,61.22,61.22,61.1,61.14,32494.0,58.6753,58.6753,58.5603,58.5986,32494.0
2023-08-03 10:55:00,61.14,61.18,61.1,61.16,31067.0,58.5986,58.637,58.5603,58.6178,31067.0
2023-08-03 11:00:00,61.15,61.19,61.11,61.13,23939.0,58.6082,58.6466,58.5699,58.5891,23939.0
2023-08-03 11:05:00,61.14,61.15,61.03,61.03,21980.0,58.5986,58.6082,58.4932,58.4932,21980.0
2023-08-03 11:10:00,61.02,61.07,60.97,60.98,13191.0,58.4836,58.5315,58.4357,58.4453,13191.0
2023-08-03 11:15:00,60.98,61.02,60.96,61.0,17722.0,58.4453,58.4836,58.4261,58.4645,17722.0
2023-08-03 11:20:00,61.01,61.09,61.01,61.07,18074.0,58.474,58.5507,58.474,58.5315,18074.0
2023-08-03 11:25:00,61.06,61.1,61.06,61.09,14075.0,58.522,58.5603,58.522,58.5507,14075.0
2023-08-03 11:30:00,61.08,61.1,61.04,61.1,13361.0,58.5411,58.5603,58.5028,58.5603,13361.0
2023-08-03 11:35:00,61.1,61.16,61.09,61.09,16722.0,58.5603,58.6178,58.5507,58.5507,16722.0
2023-08-03 11:40:00,61.08,61.09,61.04,61.07,14085.0,58.5411,58.5507,58.5028,58.5315,14085.0
2023-08-03 11:45:00,61.06,61.1,61.03,61.05,19579.0,58.522,58.5603,58.4932,58.5124,19579.0
2023-08-03 11:50:00,61.05,61.11,61.05,61.08,15582.0,58.5124,58.5699,58.5124,58.5411,15582.0
2023-08-03 11:55:00,61.09,61.13,61.07,61.09,13724.0,58.5507,58.5891,58.5315,58.5507,13724.0
2023-08-03 12:00:00,61.08,61.1,61.03,61.06,17676.0,58.5411,58.5603,58.4932,58.522,17676.0
2023-08-03 12:05:00,61.07,61.1,61.04,61.09,13318.0,58.5315,58.5603,58.5028,58.5507,13318.0
2023-08-03 12:10:00,61.09,61.1,61.05,61.09,8391.0,58.5507,58.5603,58.5124,58.5507,8391.0
2023-08-03 12:15:00,61.09,61.19,61.07,61.19,12893.0,58.5507,58.6466,58.5315,58.6466,12893.0
2023-08-03 12:20:00,61.18,61.22,61.14,61.17,17675.0,58.637,58.6753,58.5986,58.6274,17675.0
2023-08-03 12:25:00,61.16,61.17,61.07,61.1,8359.0,58.6178,58.6274,58.5315,58.5603,8359.0
2023-08-03 12:30:00,61.11,61.15,61.1,61.1,11382.0,58.5699,58.6082,58.5603,58.5603,11382.0
2023-08-03 12:35:00,61.11,61.14,61.04,61.12,11277.0,58.5699,58.5986,58.5028,58.5795,11277.0
2023-08-03 12:40:00,61.11,61.18,61.1,61.18,10731.0,58.5699,58.637,58.5603,58.637,10731.0
2023-08-03 12:45:00,61.17,61.18,61.08,61.09,12902.0,58.6274,58.637,58.5411,58.5507,12902.0
2023-08-03 12:50:00,61.09,61.16,61.09,61.15,12059.0,58.5507,58.6178,58.5507,58.6082,12059.0
2023-08-03 12:55:00,61.15,61.15,61.12,61.14,29554.0,58.6082,58.6082,58.5795,58.5986,29554.0
2023-08-03 13:00:00,61.14,61.14,61.06,61.09,12425.0,58.5986,58.5986,58.522,58.5507,12425.0
2023-08-03 13:05:00,61.07,61.11,61.05,61.08,21865.0,58.5315,58.5699,58.5124,58.5411,21865.0
2023-08-03 13:10:00,61.08,61.15,61.08,61.15,20514.0,58.5411,58.6082,58.5411,58.6082,20514.0
2023-08-03 13:15:00,61.15,61.17,61.11,61.16,10399.0,58.6082,58.6274,58.5699,58.6178,10399.0
2023-08-03 13:20:00,61.16,61.18,61.13,61.13,14611.0,58.6178,58.637,58.5891,58.5891,14611.0
2023-08-03 13:25:00,61.11,61.14,61.09,61.13,11771.0,58.5699,58.5986,58.5507,58.5891,11771.0
2023-08-03 13:30:00,61.12,61.14,61.09,61.1,11683.0,58.5795,58.5986,58.5507,58.5603,11683.0
2023-08-03 13:35:00,61.09,61.15,61.06,61.13,16251.0,58.5507,58.6082,58.522,58.5891,16251.0
2023-08-03 13:40:00,61.13,61.13,61.1,61.12,19020.0,58.5891,58.5891,58.5603,58.5795,19020.0
2023-08-03 13:45:00,61.11,61.16,61.1,61.16,16981.0,58.5699,58.6178,58.5603,58.6178,16981.0
2023-08-03 13:50:00,61.15,61.18,61.12,61.18,19691.0,58.6082,58.637,58.5795,58.637,19691.0
2023-08-03 13:55:00,61.18,61.18,61.14,61.18,16180.0,58.637,58.637,58.5986,58.637,16180.0
2023-08-03 14:00:00,61.18,61.18,61.13,61.18,26677.0,58.637,58.637,58.5891,58.637,26677.0
2023-08-03 14:05:00,61.18,61.18,61.15,61.16,14060.0,58.637,58.637,58.6082,58.6178,14060.0
2023-08-03 14:10:00,61.18,61.19,61.16,61.18,15099.0,58.637,58.6466,58.6178,58.637,15099.0
2023-08-03 14:15:00,61.18,61.18,61.11,61.14,23436.0,58.637,58.637,58.5699,58.5986,23436.0
2023-08-03 14:20:00,61.14,61.16,61.12,61.16,18593.0,58.5986,58.6178,58.5795,58.6178,18593.0
2023-08-03 14:25:00,61.16,61.18,61.14,61.18,26028.0,58.6178,58.637,58.5986,58.637,26028.0
2023-08-03 14:30:00,61.18,61.19,61.12,61.15,24071.0,58.637,58.6466,58.5795,58.6082,24071.0
2023-08-03 14:35:00,61.15,61.16,61.1,61.16,16948.0,58.6082,58.6178,58.5603,58.6178,16948.0
2023-08-03 14:40:00,61.16,61.18,61.14,61.15,33452.0,58.6178,58.637,58.5986,58.6082,33452.0
2023-08-03 14:45:00,61.15,61.16,61.12,61.14,20433.0,58.6082,58.6178,58.5795,58.5986,20433.0
2023-08-03 14:50:00,61.14,61.23,61.14,61.22,34043.0,58.5986,58.6849,58.5986,58.6753,34043.0
2023-08-03 14:55:00,61.22,61.23,61.18,61.22,29966.0,58.6753,58.6849,58.637,58.6753,29966.0
2023-08-03 15:00:00,61.22,61.28,61.2,61.27,27039.0,58.6753,58.7328,58.6561,58.7232,27039.0
2023-08-03 15:05:00,61.26,61.3,61.22,61.26,85319.0,58.7136,58.752,58.6753,58.7136,85319.0
2023-08-03 15:10:00,61.25,61.26,61.19,61.23,21258.0,58.7041,58.7136,58.6466,58.6849,21258.0
2023-08-03 15:15:00,61.23,61.27,61.19,61.27,25899.0,58.6849,58.7232,58.6466,58.7232,25899.0
2023-08-03 15:20:00,61.26,61.27,61.21,61.23,29132.0,58.7136,58.7232,58.6657,58.6849,29132.0
2023-08-03 15:25:00,61.23,61.25,61.2,61.25,29092.0,58.6849,58.7041,58.6561,58.7041,29092.0
2023-08-03 15:30:00,61.24,61.25,61.19,61.22,33911.0,58.6945,58.7041,58.6466,58.6753,33911.0
2023-08-03 15:35:00,61.21,61.26,61.17,61.2,48021.0,58.6657,58.7136,58.6274,58.6561,48021.0
2023-08-03 15:40:00,61.2,61.23,61.19,61.21,23059.0,58.6561,58.6849,58.6466,58.6657,23059.0
2023-08-03 15:45:00,61.2,61.21,61.11,61.15,30738.0,58.6561,58.6657,58.5699,58.6082,30738.0
2023-08-03 15:50:00,61.14,61.15,61.07,61.15,45207.0,58.5986,58.6082,58.5315,58.6082,45207.0
2023-08-03 15:55:00,61.13,61.23,61.1,61.13,150360.0,58.5891,58.6849,58.5603,58.5891,150360.0
2023-08-04 09:30:00,61.1,61.31,61.03,61.21,46205.0,58.5603,58.7616,58.4932,58.6657,46205.0
2023-08-04 09:35:00,61.25,61.25,60.8,61.09,23198.0,58.7041,58.7041,58.2728,58.5507,23198.0
2023-08-04 09:40:00,61.15,61.39,61.11,61.38,57142.0,58.6082,58.8382,58.5699,58.8287,57142.0
2023-08-04 09:45:00,61.39,61.45,61.33,61.44,36150.0,58.8382,58.8958,58.7807,58.8862,36150.0
2023-08-04 09:50:00,61.43,61.45,61.37,61.43,39776.0,58.8766,58.8958,58.8191,58.8766,39776.0
2023-08-04 09:55:00,61.43,61.46,61.37,61.43,46745.0,58.8766,58.9053,58.8191,58.8766,46745.0
2023-08-04 10:00:00,61.44,61.51,61.24,61.27,31437.0,58.8862,58.9533,58.6945,58.7232,31437.0
2023-08-04 10:05:00,61.23,61.29,61.11,61.16,20862.0,58.6849,58.7424,58.5699,58.6178,20862.0
2023-08-04 10:10:00,61.17,61.24,61.16,61.24,26782.0,58.6274,58.6945,58.6178,58.6945,26782.0
2023-08-04 10:15:00,61.23,61.4,61.21,61.39,26973.0,58.6849,58.8478,58.6657,58.8382,26973.0
2023-08-04 10:20:00,61.4,61.58,61.4,61.57,21629.0,58.8478,59.0203,58.8478,59.0108,21629.0
2023-08-04 10:25:00,61.57,61.77,61.56,61.76,42768.0,59.0108,59.2025,59.0012,59.1929,42768.0
2023-08-04 10:30:00,61.77,61.83,61.56,61.6,26843.0,59.2025,59.26,59.0012,59.0395,26843.0
2023-08-04 10:35:00,61.58,61.61,61.5,61.61,22356.0,59.0203,59.0491,58.9437,59.0491,22356.0
2023-08-04 10:40:00,61.61,61.73,61.61,61.71,23229.0,59.0491,59.1641,59.0491,59.1449,23229.0
2023-08-04 10:45:00,61.7,61.7,61.63,61.63,12961.0,59.1354,59.1354,59.0683,59.0683,12961.0
2023-08-04 10:50:00,61.62,61.63,61.55,61.56,20887.0,59.0587,59.0683,58.9916,59.0012,20887.0
2023-08-04 10:55:00,61.55,61.6,61.5,61.59,18887.0,58.9916,59.0395,58.9437,59.0299,18887.0
2023-08-04 11:00:00,61.59,61.6,61.48,61.51,29135.0,59.0299,59.0395,58.9245,58.9533,29135.0
2023-08-04 11:05:00,61.52,61.57,61.42,61.42,23622.0,58.9628,59.0108,58.867,58.867,23622.0
2023-08-04 11:10:00,61.43,61.55,61.42,61.52,17476.0,58.8766,58.9916,58.867,58.9628,17476.0
2023-08-04 11:15:00,61.51,61.56,61.48,61.53,12598.0,58.9533,59.0012,58.9245,58.9724,12598.0
2023-08-04 11:20:00,61.53,61.56,61.51,61.52,14326.0,58.9724,59.0012,58.9533,58.9628,14326.0
2023-08-04 11:25:00,61.51,61.59,61.5,61.57,17049.0,58.9533,59.0299,58.9437,59.0108,17049.0
2023-08-04 11:30:00,61.57,61.63,61.56,61.59,33601.0,59.0108,59.0683,59.0012,59.0299,33601.0
2023-08-04 11:35:00,61.59,61.61,61.56,61.56,17644.0,59.0299,59.0491,59.0012,59.0012,17644.0
2023-08-04 11:40:00,61.56,61.56,61.45,61.52,12534.0,59.0012,59.0012,58.8958,58.9628,12534.0
2023-08-04 11:45:00,61.53,61.53,61.4,61.43,12802.0,58.9724,58.9724,58.8478,58.8766,12802.0
2023-08-04 11:50:00,61.44,61.47,61.39,61.46,16328.0,58.8862,58.9149,58.8382,58.9053,16328.0
2023-08-04 11:55:00,61.46,61.5,61.44,61.47,10632.0,58.9053,58.9437,58.8862,58.9149,10632.0
2023-08-04 12:00:00,61.48,61.54,61.48,61.54,10030.0,58.9245,58.982,58.9245,58.982,10030.0
2023-08-04 12:05:00,61.54,61.54,61.47,61.51,13050.0,58.982,58.982,58.9149,58.9533,13050.0
2023-08-04 12:10:00,61.5,61.53,61.47,61.49,15607.0,58.9437,58.9724,58.9149,58.9341,15607.0
2023-08-04 12:15:00,61.49,61.59,61.49,61.57,13304.0,58.9341,59.0299,58.9341,59.0108,13304.0
2023-08-04 12:20:00,61.56,61.59,61.48,61.54,12664.0,59.0012,59.0299,58.9245,58.982,12664.0
2023-08-04 12:25:00,61.55,61.61,61.5,61.5,38224.0,58.9916,59.0491,58.9437,58.9437,38224.0
2023-08-04 12:30:00,61.51,61.53,61.47,61.48,10937.0,58.9533,58.9724,58.9149,58.9245,10937.0
2023-08-04 12:35:00,61.48,61.55,61.45,61.55,16786.0,58.9245,58.9916,58.8958,58.9916,16786.0
2023-08-04 12:40:00,61.52,61.56,61.51,61.55,6666.0,58.9628,59.0012,58.9533,58.9916,6666.0
2023-08-04 12:45:00,61.56,61.59,61.55,61.59,14695.0,59.0012,59.0299,58.9916,59.0299,14695.0
2023-08-04 12:50:00,61.59,61.62,61.58,61.61,8547.0,59.0299,59.0587,59.0203,59.0491,8547.0
2023-08-04 12:55:00,61.62,61.63,61.57,61.58,9737.0,59.0587,59.0683,59.0108,59.0203,9737.0
2023-08-04 13:00:00,61.59,61.6,61.57,61.57,5850.0,59.0299,59.0395,59.0108,59.0108,5850.0
2023-08-04 13:05:00,61.57,61.57,61.49,61.52,16484.0,59.0108,59.0108,58.9341,58.9628,16484.0
2023-08-04 13:10:00,61.51,61.53,61.49,61.53,8634.0,58.9533,58.9724,58.9341,58.9724,8634.0
2023-08-04 13:15:00,61.52,61.52,61.46,61.47,7681.0,58.9628,58.9628,58.9053,58.9149,7681.0
2023-08-04 13:20:00,61.47,61.49,61.46,61.48,13139.0,58.9149,58.9341,58.9053,58.9245,13139.0
2023-08-04 13:25:00,61.49,61.49,61.37,61.4,20760.0,58.9341,58.9341,58.8191,58.8478,20760.0
2023-08-04 13:30:00,61.41,61.49,61.41,61.48,12320.0,58.8574,58.9341,58.8574,58.9245,12320.0
2023-08-04 13:35:00,61.48,61.48,61.38,61.4,14855.0,58.9245,58.9245,58.8287,58.8478,14855.0
2023-08-04 13:40:00,61.41,61.41,61.36,61.4,10205.0,58.8574,58.8574,58.8095,58.8478,10205.0
2023-08-04 13:45:00,61.41,61.45,61.41,61.44,11217.0,58.8574,58.8958,58.8574,58.8862,11217.0
2023-08-04 13:50:00,61.43,61.49,61.43,61.49,16042.0,58.8766,58.9341,58.8766,58.9341,16042.0
2023-08-04 13:55:00,61.48,61.49,61.39,61.39,14848.0,58.9245,58.9341,58.8382,58.8382,14848.0
2023-08-04 14:00:00,61.39,61.39,61.14,61.15,30056.0,58.8382,58.8382,58.5986,58.6082,30056.0
2023-08-04 14:05:00,61.13,61.22,61.12,61.15,35550.0,58.5891,58.6753,58.5795,58.6082,35550.0
2023-08-04 14:10:00,61.15,61.21,61.12,61.17,15641.0,58.6082,58.6657,58.5795,58.6274,15641.0
2023-08-04 14:15:00,61.17,61.17,61.03,61.05,23616.0,58.6274,58.6274,58.4932,58.5124,23616.0
2023-08-04 14:20:00,61.06,61.06,60.91,60.91,27243.0,58.522,58.522,58.3782,58.3782,27243.0
2023-08-04 14:25:00,60.91,61.03,60.87,60.95,22665.0,58.3782,58.4932,58.3399,58.4165,22665.0
2023-08-04 14:30:00,60.96,61.0,60.9,60.94,28268.0,58.4261,58.4645,58.3686,58.407,28268.0
2023-08-04 14:35:00,60.94,60.94,60.88,60.9,15609.0,58.407,58.407,58.3494,58.3686,15609.0
2023-08-04 14:40:00,60.9,60.97,60.89,60.96,22960.0,58.3686,58.4357,58.359,58.4261,22960.0
2023-08-04 14:45:00,60.95,60.97,60.92,60.96,14800.0,58.4165,58.4357,58.3878,58.4261,14800.0
2023-08-04 14:50:00,60.96,61.04,60.91,60.91,19992.0,58.4261,58.5028,58.3782,58.3782,19992.0
2023-08-04 14:55:00,60.9,60.99,60.88,60.95,36094.0,58.3686,58.4549,58.3494,58.4165,36094.0
2023-08-04 15:00:00,60.93,60.95,60.86,60.88,20538.0,58.3974,58.4165,58.3303,58.3494,20538.0
2023-08-04 15:05:00,60.88,60.9,60.77,60.79,21276.0,58.3494,58.3686,58.244,58.2632,21276.0
2023-08-04 15:10:00,60.8,60.86,60.79,60.85,16901.0,58.2728,58.3303,58.2632,58.3207,16901.0
2023-08-04 15:15:00,60.86,60.94,60.84,60.9,31975.0,58.3303,58.407,58.3111,58.3686,31975.0
2023-08-04 15:20:00,60.9,60.92,60.83,60.83,18097.0,58.3686,58.3878,58.3015,58.3015,18097.0
2023-08-04 15:25:00,60.84,60.87,60.82,60.86,18718.0,58.3111,58.3399,58.2919,58.3303,18718.0
2023-08-04 15:30:00,60.86,60.87,60.81,60.85,31705.0,58.3303,58.3399,58.2824,58.3207,31705.0
2023-08-04 15:35:00,60.83,60.84,60.76,60.76,39432.0,58.3015,58.3111,58.2344,58.2344,39432.0
2023-08-04 15:40:00,60.76,60.8,60.72,60.72,31669.0,58.2344,58.2728,58.1961,58.1961,31669.0
2023-08-04 15:45:00,60.73,60.81,60.72,60.8,29757.0,58.2057,58.2824,58.1961,58.2728,29757.0
2023-08-04 15:50:00,60.79,60.8,60.67,60.67,73743.0,58.2632,58.2728,58.1482,58.1482,73743.0
2023-08-04 15:55:00,60.67,60.72,60.63,60.69,256384.0,58.1482,58.1961,58.1098,58.1673,256384.0
2023-08-07 09:30:00,61.14,61.66,61.14,61.66,37045.0,58.5986,59.097,58.5986,59.097,37045.0
2023-08-07 09:35:00,61.65,61.71,61.48,61.63,26081.0,59.0874,59.1449,58.9245,59.0683,26081.0
2023-08-07 09:40:00,61.63,61.67,61.55,61.6,20109.0,59.0683,59.1066,58.9916,59.0395,20109.0
2023-08-07 09:45:00,61.62,61.83,61.61,61.72,37394.0,59.0587,59.26,59.0491,59.1545,37394.0
2023-08-07 09:50:00,61.73,61.76,61.66,61.73,24361.0,59.1641,59.1929,59.097,59.1641,24361.0
2023-08-07 09:55:00,61.73,61.9,61.68,61.87,28359.0,59.1641,59.327,59.1162,59.2983,28359.0
2023-08-07 10:00:00,61.88,61.9,61.81,61.83,29042.0,59.3079,59.327,59.2408,59.26,29042.0
2023-08-07 10:05:00,61.84,61.95,61.81,61.95,22427.0,59.2695,59.375,59.2408,59.375,22427.0
2023-08-07 10:10:00,61.96,62.07,61.96,62.04,45330.0,59.3846,59.49,59.3846,59.4612,45330.0
2023-08-07 10:15:00,62.04,62.13,62.01,62.1,37596.0,59.4612,59.5475,59.4325,59.5187,37596.0
2023-08-07 10:20:00,62.12,62.17,62.06,62.17,18830.0,59.5379,59.5858,59.4804,59.5858,18830.0
2023-08-07 10:25:00,62.17,62.2,62.1,62.14,29099.0,59.5858,59.6146,59.5187,59.5571,29099.0
2023-08-07 10:30:00,62.15,62.23,62.12,62.22,37175.0,59.5667,59.6433,59.5379,59.6337,37175.0
2023-08-07 10:35:00,62.21,62.24,62.15,62.19,20652.0,59.6242,59.6529,59.5667,59.605,20652.0
2023-08-07 10:40:00,62.2,62.23,62.15,62.23,18383.0,59.6146,59.6433,59.5667,59.6433,18383.0
2023-08-07 10:45:00,62.22,62.22,62.13,62.13,17264.0,59.6337,59.6337,59.5475,59.5475,17264.0
2023-08-07 10:50:00,62.13,62.15,62.11,62.13,10716.0,59.5475,59.5667,59.5283,59.5475,10716.0
2023-08-07 10:55:00,62.14,62.22,62.13,62.18,13698.0,59.5571,59.6337,59.5475,59.5954,13698.0
2023-08-07 11:00:00,62.17,62.17,62.11,62.13,12050.0,59.5858,59.5858,59.5283,59.5475,12050.0
2023-08-07 11:05:00,62.14,62.14,62.08,62.14,10633.0,59.5571,59.5571,59.4996,59.5571,10633.0
2023-08-07 11:10:00,62.14,62.17,62.09,62.11,11273.0,59.5571,59.5858,59.5091,59.5283,11273.0
2023-08-07 11:15:00,62.11,62.14,62.07,62.07,16188.0,59.5283,59.5571,59.49,59.49,16188.0
2023-08-07 11:20:00,62.09,62.12,62.05,62.11,10017.0,59.5091,59.5379,59.4708,59.5283,10017.0
2023-08-07 11:25:00,62.12,62.13,62.04,62.09,12651.0,59.5379,59.5475,59.4612,59.5091,12651.0
2023-08-07 11:30:00,62.09,62.12,62.03,62.06,28651.0,59.5091,59.5379,59.4516,59.4804,28651.0
2023-08-07 11:35:00,62.06,62.11,62.02,62.1,15269.0,59.4804,59.5283,59.4421,59.5187,15269.0
2023-08-07 11:40:00,62.1,62.2,62.1,62.14,12730.0,59.5187,59.6146,59.5187,59.5571,12730.0
2023-08-07 11:45:00,62.15,62.27,62.15,62.26,27295.0,59.5667,59.6817,59.5667,59.6721,27295.0
2023-08-07 11:50:00,62.28,62.32,62.24,62.26,23494.0,59.6913,59.7296,59.6529,59.6721,23494.0
2023-08-07 11:55:00,62.28,62.29,62.19,62.2,10033.0,59.6913,59.7008,59.605,59.6146,10033.0
2023-08-07 12:00:00,62.21,62.22,62.15,62.16,8912.0,59.6242,59.6337,59.5667,59.5762,8912.0
2023-08-07 12:05:00,62.17,62.2,62.1,62.15,12253.0,59.5858,59.6146,59.5187,59.5667,12253.0
2023-08-07 12:10:00,62.14,62.14,62.08,62.12,11970.0,59.5571,59.5571,59.4996,59.5379,11970.0
2023-08-07 12:15:00,62.14,62.14,62.08,62.12,6420.0,59.5571,59.5571,59.4996,59.5379,6420.0
2023-08-07 12:20:00,62.12,62.13,62.03,62.06,13021.0,59.5379,59.5475,59.4516,59.4804,13021.0
2023-08-07 12:25:00,62.07,62.07,62.02,62.04,9521.0,59.49,59.49,59.4421,59.4612,9521.0
2023-08-07 12:30:00,62.04,62.07,62.0,62.02,9380.0,59.4612,59.49,59.4229,59.4421,9380.0
2023-08-07 12:35:00,62.03,62.07,62.01,62.03,8402.0,59.4516,59.49,59.4325,59.4516,8402.0
2023-08-07 12:40:00,62.03,62.03,62.0,62.01,15684.0,59.4516,59.4516,59.4229,59.4325,15684.0
2023-08-07 12:45:00,62.02,62.06,62.01,62.06,19299.0,59.4421,59.4804,59.4325,59.4804,19299.0
2023-08-07 12:50:00,62.07,62.1,62.05,62.07,14672.0,59.49,59.5187,59.4708,59.49,14672.0
2023-08-07 12:55:00,62.08,62.08,61.99,62.01,6722.0,59.4996,59.4996,59.4133,59.4325,6722.0
2023-08-07 13:00:00,62.02,62.04,61.98,62.01,10186.0,59.4421,59.4612,59.4037,59.4325,10186.0
2023-08-07 13:05:00,62.01,62.07,61.99,62.04,6503.0,59.4325,59.49,59.4133,59.4612,6503.0
2023-08-07 13:10:00,62.04,62.05,62.02,62.04,7639.0,59.4612,59.4708,59.4421,59.4612,7639.0
2023-08-07 13:15:00,62.05,62.08,62.02,62.08,19540.0,59.4708,59.4996,59.4421,59.4996,19540.0
2023-08-07 13:20:00,62.08,62.16,62.06,62.16,56928.0,59.4996,59.5762,59.4804,59.5762,56928.0
2023-08-07 13:25:00,62.15,62.17,62.11,62.14,15039.0,59.5667,59.5858,59.5283,59.5571,15039.0
2023-08-07 13:30:00,62.15,62.17,62.1,62.11,10949.0,59.5667,59.5858,59.5187,59.5283,10949.0
2023-08-07 13:35:00,62.12,62.15,62.11,62.15,7615.0,59.5379,59.5667,59.5283,59.5667,7615.0
2023-08-07 13:40:00,62.15,62.16,62.08,62.09,9007.0,59.5667,59.5762,59.4996,59.5091,9007.0
2023-08-07 13:45:00,62.09,62.14,62.09,62.14,14492.0,59.5091,59.5571,59.5091,59.5571,14492.0
2023-08-07 13:50:00,62.12,62.16,62.12,62.16,4927.0,59.5379,59.5762,59.5379,59.5762,4927.0
2023-08-07 13:55:00,62.16,62.18,62.12,62.14,20175.0,59.5762,59.5954,59.5379,59.5571,20175.0
2023-08-07 14:00:00,62.14,62.16,62.13,62.13,7228.0,59.5571,59.5762,59.5475,59.5475,7228.0
2023-08-07 14:05:00,62.12,62.12,62.01,62.01,7783.0,59.5379,59.5379,59.4325,59.4325,7783.0
2023-08-07 14:10:00,62.02,62.02,61.96,61.98,10015.0,59.4421,59.4421,59.3846,59.4037,10015.0
2023-08-07 14:15:00,61.97,61.99,61.95,61.95,12168.0,59.3941,59.4133,59.375,59.375,12168.0
2023-08-07 14:20:00,61.96,61.98,61.95,61.96,17810.0,59.3846,59.4037,59.375,59.3846,17810.0
2023-08-07 14:25:00,61.95,61.95,61.87,61.9,23877.0,59.375,59.375,59.2983,59.327,23877.0
2023-08-07 14:30:00,61.92,61.97,61.91,61.96,10910.0,59.3462,59.3941,59.3366,59.3846,10910.0
2023-08-07 14:35:00,61.95,61.97,61.91,61.92,9155.0,59.375,59.3941,59.3366,59.3462,9155.0
2023-08-07 14:40:00,61.92,61.95,61.91,61.95,6634.0,59.3462,59.375,59.3366,59.375,6634.0
2023-08-07 14:45:00,61.95,61.95,61.9,61.91,7477.0,59.375,59.375,59.327,59.3366,7477.0
2023-08-07 14:50:00,61.91,61.91,61.86,61.86,12896.0,59.3366,59.3366,59.2887,59.2887,12896.0
2023-08-07 14:55:00,61.86,61.88,61.85,61.88,14235.0,59.2887,59.3079,59.2791,59.3079,14235.0
2023-08-07 15:00:00,61.88,61.93,61.87,61.9,22103.0,59.3079,59.3558,59.2983,59.327,22103.0
2023-08-07 15:05:00,61.9,61.91,61.84,61.86,21207.0,59.327,59.3366,59.2695,59.2887,21207.0
2023-08-07 15:10:00,61.87,61.87,61.79,61.83,17925.0,59.2983,59.2983,59.2216,59.26,17925.0
2023-08-07 15:15:00,61.82,61.85,61.79,61.85,19136.0,59.2504,59.2791,59.2216,59.2791,19136.0
2023-08-07 15:20:00,61.86,61.88,61.83,61.86,12875.0,59.2887,59.3079,59.26,59.2887,12875.0
2023-08-07 15:25:00,61.87,61.87,61.8,61.83,34523.0,59.2983,59.2983,59.2312,59.26,34523.0
2023-08-07 15:30:00,61.83,61.84,61.8,61.83,30776.0,59.26,59.2695,59.2312,59.26,30776.0
2023-08-07 15:35:00,61.84,61.87,61.82,61.85,29314.0,59.2695,59.2983,59.2504,59.2791,29314.0
2023-08-07 15:40:00,61.85,61.9,61.84,61.85,25527.0,59.2791,59.327,59.2695,59.2791,25527.0
2023-08-07 15:45:00,61.84,61.88,61.82,61.86,26897.0,59.2695,59.3079,59.2504,59.2887,26897.0
2023-08-07 15:50:00,61.85,61.88,61.83,61.85,53745.0,59.2791,59.3079,59.26,59.2791,53745.0
2023-08-07 15:55:00,61.84,61.97,61.84,61.92,116104.0,59.2695,59.3941,59.2695,59.3462,116104.0
2023-08-08 09:30:00,60.97,61.06,60.83,61.04,47271.0,58.4357,58.522,58.3015,58.5028,47271.0
2023-08-08 09:35:00,61.04,61.04,60.78,60.87,24378.0,58.5028,58.5028,58.2536,58.3399,24378.0
2023-08-08 09:40:00,60.86,60.95,60.73,60.84,18911.0,58.3303,58.4165,58.2057,58.3111,18911.0
2023-08-08 09:45:00,60.8,61.04,60.78,60.97,31558.0,58.2728,58.5028,58.2536,58.4357,31558.0
2023-08-08 09:50:00,60.95,61.03,60.9,60.92,32088.0,58.4165,58.4932,58.3686,58.3878,32088.0
2023-08-08 09:55:00,60.9,60.96,60.82,60.91,17891.0,58.3686,58.4261,58.2919,58.3782,17891.0
2023-08-08 10:00:00,60.9,60.91,60.85,60.9,14954.0,58.3686,58.3782,58.3207,58.3686,14954.0
2023-08-08 10:05:00,60.89,60.92,60.86,60.9,38547.0,58.359,58.3878,58.3303,58.3686,38547.0
2023-08-08 10:10:00,60.9,60.91,60.62,60.64,21295.0,58.3686,58.3782,58.1003,58.1194,21295.0
2023-08-08 10:15:00,60.64,60.74,60.61,60.74,20799.0,58.1194,58.2153,58.0907,58.2153,20799.0
2023-08-08 10:20:00,60.73,60.73,60.62,60.71,12391.0,58.2057,58.2057,58.1003,58.1865,12391.0
2023-08-08 10:25:00,60.7,60.74,60.68,60.71,6348.0,58.1769,58.2153,58.1578,58.1865,6348.0
2023-08-08 10:30:00,60.72,60.72,60.59,60.6,9984.0,58.1961,58.1961,58.0715,58.0811,9984.0
2023-08-08 10:35:00,60.59,60.59,60.5,60.53,14830.0,58.0715,58.0715,57.9852,58.014,14830.0
2023-08-08 10:40:00,60.51,60.67,60.5,60.67,15005.0,57.9948,58.1482,57.9852,58.1482,15005.0
2023-08-08 10:45:00,60.68,60.78,60.68,60.78,18521.0,58.1578,58.2536,58.1578,58.2536,18521.0
2023-08-08 10:50:00,60.78,60.82,60.67,60.7,19604.0,58.2536,58.2919,58.1482,58.1769,19604.0
2023-08-08 10:55:00,60.69,60.81,60.68,60.8,15642.0,58.1673,58.2824,58.1578,58.2728,15642.0
2023-08-08 11:00:00,60.8,60.8,60.76,60.76,17628.0,58.2728,58.2728,58.2344,58.2344,17628.0
2023-08-08 11:05:00,60.75,60.81,60.73,60.75,11020.0,58.2248,58.2824,58.2057,58.2248,11020.0
2023-08-08 11:10:00,60.76,60.79,60.73,60.78,5698.0,58.2344,58.2632,58.2057,58.2536,5698.0
2023-08-08 11:15:00,60.78,60.84,60.73,60.84,6171.0,58.2536,58.3111,58.2057,58.3111,6171.0
2023-08-08 11:20:00,60.84,60.88,60.79,60.81,7508.0,58.3111,58.3494,58.2632,58.2824,7508.0
2023-08-08 11:25:00,60.8,60.81,60.73,60.81,5266.0,58.2728,58.2824,58.2057,58.2824,5266.0
2023-08-08 11:30:00,60.8,60.85,60.79,60.82,5760.0,58.2728,58.3207,58.2632,58.2919,5760.0
2023-08-08 11:35:00,60.82,60.86,60.81,60.86,7644.0,58.2919,58.3303,58.2824,58.3303,7644.0
2023-08-08 11:40:00,60.87,60.91,60.86,60.89,25836.0,58.3399,58.3782,58.3303,58.359,25836.0
2023-08-08 11:45:00,60.9,60.96,60.89,60.96,20249.0,58.3686,58.4261,58.359,58.4261,20249.0
2023-08-08 11:50:00,60.95,60.96,60.88,60.88,8339.0,58.4165,58.4261,58.3494,58.3494,8339.0
2023-08-08 11:55:00,60.87,60.9,60.84,60.86,8600.0,58.3399,58.3686,58.3111,58.3303,8600.0
2023-08-08 12:00:00,60.86,60.92,60.85,60.92,7040.0,58.3303,58.3878,58.3207,58.3878,7040.0
2023-08-08 12:05:00,60.92,60.97,60.91,60.96,8760.0,58.3878,58.4357,58.3782,58.4261,8760.0
2023-08-08 12:10:00,60.97,61.03,60.96,61.01,6147.0,58.4357,58.4932,58.4261,58.474,6147.0
2023-08-08 12:15:00,61.02,61.12,61.02,61.12,10389.0,58.4836,58.5795,58.4836,58.5795,10389.0
2023-08-08 12:20:00,61.12,61.13,61.03,61.09,12511.0,58.5795,58.5891,58.4932,58.5507,12511.0
2023-08-08 12:25:00,61.09,61.11,61.05,61.08,8868.0,58.5507,58.5699,58.5124,58.5411,8868.0
2023-08-08 12:30:00,61.09,61.1,61.05,61.08,15891.0,58.5507,58.5603,58.5124,58.5411,15891.0
2023-08-08 12:35:00,61.08,61.11,61.04,61.09,20225.0,58.5411,58.5699,58.5028,58.5507,20225.0
2023-08-08 12:40:00,61.11,61.12,61.08,61.08,9508.0,58.5699,58.5795,58.5411,58.5411,9508.0
2023-08-08 12:45:00,61.07,61.14,61.06,61.14,11361.0,58.5315,58.5986,58.522,58.5986,11361.0
2023-08-08 12:50:00,61.14,61.14,61.04,61.1,13037.0,58.5986,58.5986,58.5028,58.5603,13037.0
2023-08-08 12:55:00,61.1,61.13,61.05,61.11,14575.0,58.5603,58.5891,58.5124,58.5699,14575.0
2023-08-08 13:00:00,61.12,61.17,61.1,61.17,13292.0,58.5795,58.6274,58.5603,58.6274,13292.0
2023-08-08 13:05:00,61.17,61.23,61.15,61.23,9876.0,58.6274,58.6849,58.6082,58.6849,9876.0
2023-08-08 13:10:00,61.22,61.23,61.19,61.2,14004.0,58.6753,58.6849,58.6466,58.6561,14004.0
2023-08-08 13:15:00,61.21,61.24,61.18,61.18,17460.0,58.6657,58.6945,58.637,58.637,17460.0
2023-08-08 13:20:00,61.19,61.23,61.17,61.18,9185.0,58.6466,58.6849,58.6274,58.637,9185.0
2023-08-08 13:25:00,61.17,61.23,61.15,61.23,10156.0,58.6274,58.6849,58.6082,58.6849,10156.0
2023-08-08 13:30:00,61.23,61.38,61.23,61.32,80420.0,58.6849,58.8287,58.6849,58.7712,80420.0
2023-08-08 13:35:00,61.32,61.42,61.31,61.41,16515.0,58.7712,58.867,58.7616,58.8574,16515.0
2023-08-08 13:40:00,61.41,61.49,61.4,61.49,14510.0,58.8574,58.9341,58.8478,58.9341,14510.0
2023-08-08 13:45:00,61.5,61.53,61.45,61.46,10077.0,58.9437,58.9724,58.8958,58.9053,10077.0
2023-08-08 13:50:00,61.45,61.51,61.4,61.5,15277.0,58.8958,58.9533,58.8478,58.9437,15277.0
2023-08-08 13:55:00,61.51,61.52,61.45,61.48,10686.0,58.9533,58.9628,58.8958,58.9245,10686.0
2023-08-08 14:00:00,61.47,61.5,61.44,61.46,17494.0,58.9149,58.9437,58.8862,58.9053,17494.0
2023-08-08 14:05:00,61.46,61.52,61.44,61.48,11316.0,58.9053,58.9628,58.8862,58.9245,11316.0
2023-08-08 14:10:00,61.48,61.55,61.48,61.54,9867.0,58.9245,58.9916,58.9245,58.982,9867.0
2023-08-08 14:15:00,61.54,61.58,61.53,61.55,13563.0,58.982,59.0203,58.9724,58.9916,13563.0
2023-08-08 14:20:00,61.55,61.59,61.53,61.59,11006.0,58.9916,59.0299,58.9724,59.0299,11006.0
2023-08-08 14:25:00,61.59,61.59,61.51,61.52,7955.0,59.0299,59.0299,58.9533,58.9628,7955.0
2023-08-08 14:30:00,61.53,61.6,61.53,61.56,13761.0,58.9724,59.0395,58.9724,59.0012,13761.0
2023-08-08 14:35:00,61.56,61.58,61.54,61.56,8732.0,59.0012,59.0203,58.982,59.0012,8732.0
2023-08-08 14:40:00,61.57,61.61,61.53,61.54,27636.0,59.0108,59.0491,58.9724,58.982,27636.0
2023-08-08 14:45:00,61.55,61.62,61.55,61.6,11233.0,58.9916,59.0587,58.9916,59.0395,11233.0
2023-08-08 14:50:00,61.6,61.62,61.57,61.61,10210.0,59.0395,59.0587,59.0108,59.0491,10210.0
2023-08-08 14:55:00,61.6,61.65,61.59,61.62,20144.0,59.0395,59.0874,59.0299,59.0587,20144.0
2023-08-08 15:00:00,61.62,61.63,61.57,61.58,12399.0,59.0587,59.0683,59.0108,59.0203,12399.0
2023-08-08 15:05:00,61.59,61.61,61.57,61.6,8053.0,59.0299,59.0491,59.0108,59.0395,8053.0
2023-08-08 15:10:00,61.59,61.63,61.57,61.59,12484.0,59.0299,59.0683,59.0108,59.0299,12484.0
2023-08-08 15:15:00,61.59,61.62,61.56,61.6,16105.0,59.0299,59.0587,59.0012,59.0395,16105.0
2023-08-08 15:20:00,61.6,61.64,61.57,61.57,31755.0,59.0395,59.0779,59.0108,59.0108,31755.0
2023-08-08 15:25:00,61.57,61.67,61.56,61.67,49268.0,59.0108,59.1066,59.0012,59.1066,49268.0
2023-08-08 15:30:00,61.66,61.66,61.55,61.55,14608.0,59.097,59.097,58.9916,58.9916,14608.0
2023-08-08 15:35:00,61.55,61.55,61.47,61.52,26277.0,58.9916,58.9916,58.9149,58.9628,26277.0
2023-08-08 15:40:00,61.52,61.56,61.49,61.52,21186.0,58.9628,59.0012,58.9341,58.9628,21186.0
2023-08-08 15:45:00,61.52,61.57,61.5,61.52,21754.0,58.9628,59.0108,58.9437,58.9628,21754.0
2023-08-08 15:50:00,61.52,61.54,61.45,61.46,49258.0,58.9628,58.982,58.8958,58.9053,49258.0
2023-08-08 15:55:00,61.46,61.54,61.45,61.49,88306.0,58.9053,58.982,58.8958,58.9341,88306.0
2023-08-09 09:30:00,61.38,61.42,61.27,61.34,22180.0,58.8287,58.867,58.7232,58.7903,22180.0
2023-08-09 09:35:00,61.36,61.37,61.11,61.15,21662.0,58.8095,58.8191,58.5699,58.6082,21662.0
2023-08-09 09:40:00,61.15,61.34,61.14,61.27,11000.0,58.6082,58.7903,58.5986,58.7232,11000.0
2023-08-09 09:45:00,61.28,61.4,61.28,61.4,24112.0,58.7328,58.8478,58.7328,58.8478,24112.0
2023-08-09 09:50:00,61.39,61.39,61.17,61.17,13917.0,58.8382,58.8382,58.6274,58.6274,13917.0
2023-08-09 09:55:00,61.19,61.3,61.19,61.29,9910.0,58.6466,58.752,58.6466,58.7424,9910.0
2023-08-09 10:00:00,61.29,61.41,61.28,61.31,18554.0,58.7424,58.8574,58.7328,58.7616,18554.0
2023-08-09 10:05:00,61.33,61.33,61.2,61.22,12361.0,58.7807,58.7807,58.6561,58.6753,12361.0
2023-08-09 10:10:00,61.21,61.29,61.17,61.26,23218.0,58.6657,58.7424,58.6274,58.7136,23218.0
2023-08-09 10:15:00,61.24,61.33,61.2,61.33,13876.0,58.6945,58.7807,58.6561,58.7807,13876.0
2023-08-09 10:20:00,61.32,61.36,61.28,61.35,8080.0,58.7712,58.8095,58.7328,58.7999,8080.0
2023-08-09 10:25:00,61.37,61.47,61.36,61.46,11969.0,58.8191,58.9149,58.8095,58.9053,11969.0
2023-08-09 10:30:00,61.46,61.49,61.43,61.45,12490.0,58.9053,58.9341,58.8766,58.8958,12490.0
2023-08-09 10:35:00,61.45,61.53,61.44,61.48,9804.0,58.8958,58.9724,58.8862,58.9245,9804.0
2023-08-09 10:40:00,61.48,61.57,61.47,61.5,10743.0,58.9245,59.0108,58.9149,58.9437,10743.0
2023-08-09 10:45:00,61.47,61.49,61.37,61.38,8629.0,58.9149,58.9341,58.8191,58.8287,8629.0
2023-08-09 10:50:00,61.37,61.42,61.37,61.42,6931.0,58.8191,58.867,58.8191,58.867,6931.0
2023-08-09 10:55:00,61.43,61.47,61.37,61.37,9472.0,58.8766,58.9149,58.8191,58.8191,9472.0
2023-08-09 11:00:00,61.37,61.39,61.28,61.34,9139.0,58.8191,58.8382,58.7328,58.7903,9139.0
2023-08-09 11:05:00,61.34,61.35,61.25,61.3,10657.0,58.7903,58.7999,58.7041,58.752,10657.0
2023-08-09 11:10:00,61.29,61.34,61.24,61.26,9461.0,58.7424,58.7903,58.6945,58.7136,9461.0
2023-08-09 11:15:00,61.26,61.26,61.11,61.13,11674.0,58.7136,58.7136,58.5699,58.5891,11674.0
2023-08-09 11:20:00,61.13,61.13,61.05,61.05,8831.0,58.5891,58.5891,58.5124,58.5124,8831.0
2023-08-09 11:25:00,61.03,61.04,60.97,61.0,6154.0,58.4932,58.5028,58.4357,58.4645,6154.0
2023-08-09 11:30:00,60.99,61.02,60.94,61.02,8011.0,58.4549,58.4836,58.407,58.4836,8011.0
2023-08-09 11:35:00,61.01,61.03,60.99,60.99,6376.0,58.474,58.4932,58.4549,58.4549,6376.0
2023-08-09 11:40:00,60.99,60.99,60.92,60.92,7221.0,58.4549,58.4549,58.3878,58.3878,7221.0
2023-08-09 11:45:00,60.92,60.92,60.8,60.8,6187.0,58.3878,58.3878,58.2728,58.2728,6187.0
2023-08-09 11:50:00,60.8,60.82,60.7,60.71,10502.0,58.2728,58.2919,58.1769,58.1865,10502.0
2023-08-09 11:55:00,60.7,60.7,60.62,60.69,7150.0,58.1769,58.1769,58.1003,58.1673,7150.0
2023-08-09 12:00:00,60.69,60.76,60.69,60.73,5874.0,58.1673,58.2344,58.1673,58.2057,5874.0
2023-08-09 12:05:00,60.75,60.86,60.75,60.85,11750.0,58.2248,58.3303,58.2248,58.3207,11750.0
2023-08-09 12:10:00,60.86,60.86,60.77,60.79,12515.0,58.3303,58.3303,58.244,58.2632,12515.0
2023-08-09 12:15:00,60.8,60.81,60.74,60.75,5787.0,58.2728,58.2824,58.2153,58.2248,5787.0
2023-08-09 12:20:00,60.74,60.75,60.7,60.75,6026.0,58.2153,58.2248,58.1769,58.2248,6026.0
2023-08-09 12:25:00,60.76,60.77,60.72,60.74,6813.0,58.2344,58.244,58.1961,58.2153,6813.0
2023-08-09 12:30:00,60.73,60.81,60.72,60.81,6516.0,58.2057,58.2824,58.1961,58.2824,6516.0
2023-08-09 12:35:00,60.8,60.8,60.73,60.78,4709.0,58.2728,58.2728,58.2057,58.2536,4709.0
2023-08-09 12:40:00,60.76,60.78,60.73,60.74,4433.0,58.2344,58.2536,58.2057,58.2153,4433.0
2023-08-09 12:45:00,60.73,60.77,60.73,60.77,5249.0,58.2057,58.244,58.2057,58.244,5249.0
2023-08-09 12:50:00,60.77,60.83,60.76,60.81,6363.0,58.244,58.3015,58.2344,58.2824,6363.0
2023-08-09 12:55:00,60.81,60.87,60.81,60.83,7012.0,58.2824,58.3399,58.2824,58.3015,7012.0
2023-08-09 13:00:00,60.83,60.88,60.8,60.87,3084.0,58.3015,58.3494,58.2728,58.3399,3084.0
2023-08-09 13:05:00,60.88,60.91,60.88,60.89,5895.0,58.3494,58.3782,58.3494,58.359,5895.0
2023-08-09 13:10:00,60.88,60.9,60.88,60.89,4058.0,58.3494,58.3686,58.3494,58.359,4058.0
2023-08-09 13:15:00,60.89,60.89,60.85,60.86,14747.0,58.359,58.359,58.3207,58.3303,14747.0
2023-08-09 13:20:00,60.87,60.9,60.87,60.89,4717.0,58.3399,58.3686,58.3399,58.359,4717.0
2023-08-09 13:25:00,60.88,60.92,60.87,60.9,7487.0,58.3494,58.3878,58.3399,58.3686,7487.0
2023-08-09 13:30:00,60.9,60.94,60.9,60.91,4622.0,58.3686,58.407,58.3686,58.3782,4622.0
2023-08-09 13:35:00,60.92,60.95,60.89,60.93,5123.0,58.3878,58.4165,58.359,58.3974,5123.0
2023-08-09 13:40:00,60.94,60.98,60.94,60.97,5899.0,58.407,58.4453,58.407,58.4357,5899.0
2023-08-09 13:45:00,60.97,60.97,60.9,60.9,5982.0,58.4357,58.4357,58.3686,58.3686,5982.0
2023-08-09 13:50:00,60.9,60.91,60.88,60.9,5640.0,58.3686,58.3782,58.3494,58.3686,5640.0
2023-08-09 13:55:00,60.88,60.92,60.87,60.89,14217.0,58.3494,58.3878,58.3399,58.359,14217.0
2023-08-09 14:00:00,60.88,60.9,60.86,60.89,5254.0,58.3494,58.3686,58.3303,58.359,5254.0
2023-08-09 14:05:00,60.9,60.96,60.9,60.95,15082.0,58.3686,58.4261,58.3686,58.4165,15082.0
2023-08-09 14:10:00,60.95,60.96,60.91,60.96,8689.0,58.4165,58.4261,58.3782,58.4261,8689.0
2023-08-09 14:15:00,60.96,61.0,60.96,60.99,12849.0,58.4261,58.4645,58.4261,58.4549,12849.0
2023-08-09 14:20:00,61.0,61.03,60.95,60.99,14367.0,58.4645,58.4932,58.4165,58.4549,14367.0
2023-08-09 14:25:00,60.98,61.03,60.98,61.02,9025.0,58.4453,58.4932,58.4453,58.4836,9025.0
2023-08-09 14:30:00,61.02,61.09,61.01,61.09,9512.0,58.4836,58.5507,58.474,58.5507,9512.0
2023-08-09 14:35:00,61.09,61.1,61.07,61.1,7911.0,58.5507,58.5603,58.5315,58.5603,7911.0
2023-08-09 14:40:00,61.1,61.13,61.05,61.1,30574.0,58.5603,58.5891,58.5124,58.5603,30574.0
2023-08-09 14:45:00,61.1,61.1,61.04,61.05,11459.0,58.5603,58.5603,58.5028,58.5124,11459.0
2023-08-09 14:50:00,61.05,61.05,61.01,61.04,15073.0,58.5124,58.5124,58.474,58.5028,15073.0
2023-08-09 14:55:00,61.04,61.05,61.02,61.03,19149.0,58.5028,58.5124,58.4836,58.4932,19149.0
2023-08-09 15:00:00,61.03,61.03,60.94,60.96,12868.0,58.4932,58.4932,58.407,58.4261,12868.0
2023-08-09 15:05:00,60.95,60.96,60.85,60.85,18972.0,58.4165,58.4261,58.3207,58.3207,18972.0
2023-08-09 15:10:00,60.85,60.9,60.85,60.87,15511.0,58.3207,58.3686,58.3207,58.3399,15511.0
2023-08-09 15:15:00,60.87,60.89,60.85,60.87,16212.0,58.3399,58.359,58.3207,58.3399,16212.0
2023-08-09 15:20:00,60.87,60.88,60.82,60.86,44196.0,58.3399,58.3494,58.2919,58.3303,44196.0
2023-08-09 15:25:00,60.87,60.88,60.79,60.8,22710.0,58.3399,58.3494,58.2632,58.2728,22710.0
2023-08-09 15:30:00,60.8,60.81,60.67,60.68,25910.0,58.2728,58.2824,58.1482,58.1578,25910.0
2023-08-09 15:35:00,60.67,60.69,60.61,60.63,27119.0,58.1482,58.1673,58.0907,58.1098,27119.0
2023-08-09 15:40:00,60.63,60.67,60.61,60.62,20194.0,58.1098,58.1482,58.0907,58.1003,20194.0
2023-08-09 15:45:00,60.61,60.61,60.43,60.45,47418.0,58.0907,58.0907,57.9181,57.9373,47418.0
2023-08-09 15:50:00,60.43,60.49,60.37,60.48,73875.0,57.9181,57.9757,57.8606,57.9661,73875.0
2023-08-09 15:55:00,60.47,60.47,60.3,60.35,174598.0,57.9565,57.9565,57.7936,57.8415,174598.0
2023-08-10 09:30:00,60.7,61.11,60.66,61.11,33638.0,58.1769,58.5699,58.1386,58.5699,33638.0
2023-08-10 09:35:00,61.11,61.4,61.1,61.3,14548.0,58.5699,58.8478,58.5603,58.752,14548.0
2023-08-10 09:40:00,61.28,61.28,61.14,61.22,14187.0,58.7328,58.7328,58.5986,58.6753,14187.0
2023-08-10 09:45:00,61.24,61.3,61.21,61.26,17349.0,58.6945,58.752,58.6657,58.7136,17349.0
2023-08-10 09:50:00,61.28,61.32,61.22,61.26,14651.0,58.7328,58.7712,58.6753,58.7136,14651.0
2023-08-10 09:55:00,61.3,61.35,61.25,61.31,9769.0,58.752,58.7999,58.7041,58.7616,9769.0
2023-08-10 10:00:00,61.32,61.39,61.32,61.36,14306.0,58.7712,58.8382,58.7712,58.8095,14306.0
2023-08-10 10:05:00,61.33,61.39,61.3,61.34,12893.0,58.7807,58.8382,58.752,58.7903,12893.0
2023-08-10 10:10:00,61.34,61.34,61.27,61.29,11644.0,58.7903,58.7903,58.7232,58.7424,11644.0
2023-08-10 10:15:00,61.3,61.31,61.19,61.23,9114.0,58.752,58.7616,58.6466,58.6849,9114.0
2023-08-10 10:20:00,61.22,61.29,61.21,61.28,16494.0,58.6753,58.7424,58.6657,58.7328,16494.0
2023-08-10 10:25:00,61.28,61.29,61.22,61.29,14445.0,58.7328,58.7424,58.6753,58.7424,14445.0
2023-08-10 10:30:00,61.29,61.3,61.22,61.25,9936.0,58.7424,58.752,58.6753,58.7041,9936.0
2023-08-10 10:35:00,61.26,61.26,60.99,61.0,34014.0,58.7136,58.7136,58.4549,58.4645,34014.0
2023-08-10 10:40:00,61.0,61.01,60.92,60.96,13514.0,58.4645,58.474,58.3878,58.4261,13514.0
2023-08-10 10:45:00,60.95,61.02,60.86,60.99,12961.0,58.4165,58.4836,58.3303,58.4549,12961.0
2023-08-10 10:50:00,60.98,61.0,60.93,60.98,10482.0,58.4453,58.4645,58.3974,58.4453,10482.0
2023-08-10 10:55:00,61.01,61.09,61.0,61.07,13811.0,58.474,58.5507,58.4645,58.5315,13811.0
2023-08-10 11:00:00,61.08,61.08,60.9,60.92,8954.0,58.5411,58.5411,58.3686,58.3878,8954.0
2023-08-10 11:05:00,60.9,60.99,60.87,60.95,9214.0,58.3686,58.4549,58.3399,58.4165,9214.0
2023-08-10 11:10:00,60.94,61.03,60.92,61.0,7525.0,58.407,58.4932,58.3878,58.4645,7525.0
2023-08-10 11:15:00,61.0,61.0,60.92,60.94,4790.0,58.4645,58.4645,58.3878,58.407,4790.0
2023-08-10 11:20:00,60.94,60.97,60.9,60.97,5069.0,58.407,58.4357,58.3686,58.4357,5069.0
2023-08-10 11:25:00,60.97,61.06,60.97,61.02,12741.0,58.4357,58.522,58.4357,58.4836,12741.0
2023-08-10 11:30:00,61.01,61.01,60.94,60.99,7044.0,58.474,58.474,58.407,58.4549,7044.0
2023-08-10 11:35:00,61.0,61.01,60.94,60.97,13966.0,58.4645,58.474,58.407,58.4357,13966.0
2023-08-10 11:40:00,60.96,60.96,60.82,60.84,8412.0,58.4261,58.4261,58.2919,58.3111,8412.0
2023-08-10 11:45:00,60.83,60.83,60.73,60.79,6844.0,58.3015,58.3015,58.2057,58.2632,6844.0
2023-08-10 11:50:00,60.78,60.78,60.67,60.69,10122.0,58.2536,58.2536,58.1482,58.1673,10122.0
2023-08-10 11:55:00,60.68,60.8,60.67,60.8,3799.0,58.1578,58.2728,58.1482,58.2728,3799.0
2023-08-10 12:00:00,60.81,60.83,60.75,60.82,9137.0,58.2824,58.3015,58.2248,58.2919,9137.0
2023-08-10 12:05:00,60.82,60.83,60.68,60.69,5086.0,58.2919,58.3015,58.1578,58.1673,5086.0
2023-08-10 12:10:00,60.69,60.69,60.58,60.61,6381.0,58.1673,58.1673,58.0619,58.0907,6381.0
2023-08-10 12:15:00,60.6,60.64,60.57,60.63,4910.0,58.0811,58.1194,58.0523,58.1098,4910.0
2023-08-10 12:20:00,60.62,60.64,60.54,60.55,5390.0,58.1003,58.1194,58.0236,58.0332,5390.0
2023-08-10 12:25:00,60.54,60.56,60.48,60.56,13217.0,58.0236,58.0427,57.9661,58.0427,13217.0
2023-08-10 12:30:00,60.56,60.59,60.54,60.59,8074.0,58.0427,58.0715,58.0236,58.0715,8074.0
2023-08-10 12:35:00,60.59,60.68,60.54,60.68,10576.0,58.0715,58.1578,58.0236,58.1578,10576.0
2023-08-10 12:40:00,60.67,60.67,60.61,60.67,3845.0,58.1482,58.1482,58.0907,58.1482,3845.0
2023-08-10 12:45:00,60.67,60.71,60.66,60.69,5401.0,58.1482,58.1865,58.1386,58.1673,5401.0
2023-08-10 12:50:00,60.68,60.7,60.57,60.59,6925.0,58.1578,58.1769,58.0523,58.0715,6925.0
2023-08-10 12:55:00,60.59,60.59,60.49,60.54,10431.0,58.0715,58.0715,57.9757,58.0236,10431.0
2023-08-10 13:00:00,60.54,60.57,60.51,60.57,5248.0,58.0236,58.0523,57.9948,58.0523,5248.0
2023-08-10 13:05:00,60.57,60.6,60.54,60.55,9530.0,58.0523,58.0811,58.0236,58.0332,9530.0
2023-08-10 13:10:00,60.55,60.55,60.51,60.53,4476.0,58.0332,58.0332,57.9948,58.014,4476.0
2023-08-10 13:15:00,60.54,60.54,60.49,60.51,5994.0,58.0236,58.0236,57.9757,57.9948,5994.0
2023-08-10 13:20:00,60.51,60.53,60.46,60.48,5375.0,57.9948,58.014,57.9469,57.9661,5375.0
2023-08-10 13:25:00,60.48,60.52,60.44,60.46,8174.0,57.9661,58.0044,57.9277,57.9469,8174.0
2023-08-10 13:30:00,60.47,60.47,60.43,60.47,6821.0,57.9565,57.9565,57.9181,57.9565,6821.0
2023-08-10 13:35:00,60.47,60.47,60.42,60.44,3566.0,57.9565,57.9565,57.9086,57.9277,3566.0
2023-08-10 13:40:00,60.44,60.45,60.38,60.43,7514.0,57.9277,57.9373,57.8702,57.9181,7514.0
2023-08-10 13:45:00,60.42,60.51,60.42,60.47,7768.0,57.9086,57.9948,57.9086,57.9565,7768.0
2023-08-10 13:50:00,60.47,60.48,60.42,60.43,5101.0,57.9565,57.9661,57.9086,57.9181,5101.0
2023-08-10 13:55:00,60.43,60.43,60.35,60.37,5825.0,57.9181,57.9181,57.8415,57.8606,5825.0
2023-08-10 14:00:00,60.38,60.45,60.37,60.42,7977.0,57.8702,57.9373,57.8606,57.9086,7977.0
2023-08-10 14:05:00,60.43,60.54,60.43,60.51,7335.0,57.9181,58.0236,57.9181,57.9948,7335.0
2023-08-10 14:10:00,60.51,60.68,60.51,60.67,20656.0,57.9948,58.1578,57.9948,58.1482,20656.0
2023-08-10 14:15:00,60.68,60.73,60.63,60.64,9024.0,58.1578,58.2057,58.1098,58.1194,9024.0
2023-08-10 14:20:00,60.66,60.69,60.63,60.68,3952.0,58.1386,58.1673,58.1098,58.1578,3952.0
2023-08-10 14:25:00,60.69,60.69,60.62,60.62,8236.0,58.1673,58.1673,58.1003,58.1003,8236.0
2023-08-10 14:30:00,60.64,60.66,60.57,60.57,5998.0,58.1194,58.1386,58.0523,58.0523,5998.0
2023-08-10 14:35:00,60.6,60.63,60.55,60.63,6473.0,58.0811,58.1098,58.0332,58.1098,6473.0
2023-08-10 14:40:00,60.63,60.64,60.58,60.64,6169.0,58.1098,58.1194,58.0619,58.1194,6169.0
2023-08-10 14:45:00,60.63,60.7,60.62,60.64,7253.0,58.1098,58.1769,58.1003,58.1194,7253.0
2023-08-10 14:50:00,60.64,60.71,60.63,60.7,7865.0,58.1194,58.1865,58.1098,58.1769,7865.0
2023-08-10 14:55:00,60.7,60.76,60.7,60.76,7082.0,58.1769,58.2344,58.1769,58.2344,7082.0
2023-08-10 15:00:00,60.74,60.74,60.58,60.61,11404.0,58.2153,58.2153,58.0619,58.0907,11404.0
2023-08-10 15:05:00,60.61,60.64,60.6,60.61,9346.0,58.0907,58.1194,58.0811,58.0907,9346.0
2023-08-10 15:10:00,60.62,60.65,60.59,60.63,9701.0,58.1003,58.129,58.0715,58.1098,9701.0
2023-08-10 15:15:00,60.62,60.64,60.59,60.6,9104.0,58.1003,58.1194,58.0715,58.0811,9104.0
2023-08-10 15:20:00,60.59,60.6,60.5,60.52,34718.0,58.0715,58.0811,57.9852,58.0044,34718.0
2023-08-10 15:25:00,60.51,60.51,60.42,60.46,16403.0,57.9948,57.9948,57.9086,57.9469,16403.0
2023-08-10 15:30:00,60.45,60.45,60.36,60.37,17214.0,57.9373,57.9373,57.8511,57.8606,17214.0
2023-08-10 15:35:00,60.36,60.39,60.31,60.34,12963.0,57.8511,57.8798,57.8031,57.8319,12963.0
2023-08-10 15:40:00,60.34,60.38,60.29,60.29,23748.0,57.8319,57.8702,57.784,57.784,23748.0
2023-08-10 15:45:00,60.28,60.44,60.26,60.41,31016.0,57.7744,57.9277,57.7552,57.899,31016.0
2023-08-10 15:50:00,60.41,60.42,60.35,60.37,43292.0,57.899,57.9086,57.8415,57.8606,43292.0
2023-08-10 15:55:00,60.37,60.46,60.34,60.43,112399.0,57.8606,57.9469,57.8319,57.9181,112399.0
2023-08-11 09:30:00,60.01,60.32,59.81,60.19,53661.0,57.5156,57.8127,57.3239,57.6881,53661.0
2023-08-11 09:35:00,60.22,60.35,60.18,60.25,14923.0,57.7169,57.8415,57.6785,57.7456,14923.0
2023-08-11 09:40:00,60.28,60.28,60.16,60.22,12687.0,57.7744,57.7744,57.6594,57.7169,12687.0
2023-08-11 09:45:00,60.21,60.21,60.08,60.15,20756.0,57.7073,57.7073,57.5827,57.6498,20756.0
2023-08-11 09:50:00,60.15,60.25,60.15,60.2,8416.0,57.6498,57.7456,57.6498,57.6977,8416.0
2023-08-11 09:55:00,60.19,60.22,60.16,60.2,7561.0,57.6881,57.7169,57.6594,57.6977,7561.0
2023-08-11 10:00:00,60.3,60.42,60.24,60.37,14124.0,57.7936,57.9086,57.736,57.8606,14124.0
2023-08-11 10:05:00,60.39,60.49,60.38,60.44,12229.0,57.8798,57.9757,57.8702,57.9277,12229.0
2023-08-11 10:10:00,60.44,60.55,60.37,60.51,12046.0,57.9277,58.0332,57.8606,57.9948,12046.0
2023-08-11 10:15:00,60.5,60.56,60.5,60.55,12768.0,57.9852,58.0427,57.9852,58.0332,12768.0
2023-08-11 10:20:00,60.55,60.62,60.55,60.6,18808.0,58.0332,58.1003,58.0332,58.0811,18808.0
2023-08-11 10:25:00,60.6,60.61,60.52,60.61,10960.0,58.0811,58.0907,58.0044,58.0907,10960.0
2023-08-11 10:30:00,60.62,60.65,60.56,60.58,9949.0,58.1003,58.129,58.0427,58.0619,9949.0
2023-08-11 10:35:00,60.58,60.71,60.56,60.7,11328.0,58.0619,58.1865,58.0427,58.1769,11328.0
2023-08-11 10:40:00,60.72,60.74,60.63,60.72,12345.0,58.1961,58.2153,58.1098,58.1961,12345.0
2023-08-11 10:45:00,60.72,60.73,60.65,60.65,7278.0,58.1961,58.2057,58.129,58.129,7278.0
2023-08-11 10:50:00,60.65,60.65,60.59,60.62,8398.0,58.129,58.129,58.0715,58.1003,8398.0
2023-08-11 10:55:00,60.61,60.66,60.59,60.61,9414.0,58.0907,58.1386,58.0715,58.0907,9414.0
2023-08-11 11:00:00,60.61,60.66,60.6,60.66,10033.0,58.0907,58.1386,58.0811,58.1386,10033.0
2023-08-11 11:05:00,60.66,60.66,60.57,60.59,7337.0,58.1386,58.1386,58.0523,58.0715,7337.0
2023-08-11 11:10:00,60.59,60.66,60.54,60.66,31803.0,58.0715,58.1386,58.0236,58.1386,31803.0
2023-08-11 11:15:00,60.66,60.67,60.6,60.67,12079.0,58.1386,58.1482,58.0811,58.1482,12079.0
2023-08-11 11:20:00,60.67,60.72,60.66,60.68,10089.0,58.1482,58.1961,58.1386,58.1578,10089.0
2023-08-11 11:25:00,60.68,60.76,60.67,60.75,8961.0,58.1578,58.2344,58.1482,58.2248,8961.0
2023-08-11 11:30:00,60.76,60.78,60.71,60.74,18923.0,58.2344,58.2536,58.1865,58.2153,18923.0
2023-08-11 11:35:00,60.76,60.83,60.75,60.75,7802.0,58.2344,58.3015,58.2248,58.2248,7802.0
2023-08-11 11:40:00,60.73,60.77,60.71,60.77,6921.0,58.2057,58.244,58.1865,58.244,6921.0
2023-08-11 11:45:00,60.79,60.79,60.72,60.77,5448.0,58.2632,58.2632,58.1961,58.244,5448.0
2023-08-11 11:50:00,60.77,60.78,60.67,60.71,6929.0,58.244,58.2536,58.1482,58.1865,6929.0
2023-08-11 11:55:00,60.7,60.78,60.68,60.78,6680.0,58.1769,58.2536,58.1578,58.2536,6680.0
2023-08-11 12:00:00,60.78,60.8,60.71,60.71,8201.0,58.2536,58.2728,58.1865,58.1865,8201.0
2023-08-11 12:05:00,60.72,60.78,60.68,60.7,6185.0,58.1961,58.2536,58.1578,58.1769,6185.0
2023-08-11 12:10:00,60.72,60.72,60.66,60.7,4417.0,58.1961,58.1961,58.1386,58.1769,4417.0
2023-08-11 12:15:00,60.7,60.73,60.68,60.68,5602.0,58.1769,58.2057,58.1578,58.1578,5602.0
2023-08-11 12:20:00,60.69,60.69,60.61,60.62,6823.0,58.1673,58.1673,58.0907,58.1003,6823.0
2023-08-11 12:25:00,60.62,60.65,60.57,60.64,7865.0,58.1003,58.129,58.0523,58.1194,7865.0
2023-08-11 12:30:00,60.67,60.7,60.64,60.7,5285.0,58.1482,58.1769,58.1194,58.1769,5285.0
2023-08-11 12:35:00,60.7,60.7,60.6,60.64,6089.0,58.1769,58.1769,58.0811,58.1194,6089.0
2023-08-11 12:40:00,60.63,60.64,60.59,60.61,4731.0,58.1098,58.1194,58.0715,58.0907,4731.0
2023-08-11 12:45:00,60.59,60.59,60.56,60.58,3644.0,58.0715,58.0715,58.0427,58.0619,3644.0
2023-08-11 12:50:00,60.58,60.61,60.55,60.56,6101.0,58.0619,58.0907,58.0332,58.0427,6101.0
2023-08-11 12:55:00,60.56,60.62,60.56,60.58,5029.0,58.0427,58.1003,58.0427,58.0619,5029.0
2023-08-11 13:00:00,60.59,60.64,60.59,60.6,6325.0,58.0715,58.1194,58.0715,58.0811,6325.0
2023-08-11 13:05:00,60.58,60.58,60.53,60.56,4705.0,58.0619,58.0619,58.014,58.0427,4705.0
2023-08-11 13:10:00,60.56,60.58,60.55,60.56,4295.0,58.0427,58.0619,58.0332,58.0427,4295.0
2023-08-11 13:15:00,60.56,60.58,60.54,60.54,4709.0,58.0427,58.0619,58.0236,58.0236,4709.0
2023-08-11 13:20:00,60.55,60.58,60.54,60.56,7655.0,58.0332,58.0619,58.0236,58.0427,7655.0
2023-08-11 13:25:00,60.55,60.64,60.54,60.62,8014.0,58.0332,58.1194,58.0236,58.1003,8014.0
2023-08-11 13:30:00,60.62,60.64,60.6,60.61,8963.0,58.1003,58.1194,58.0811,58.0907,8963.0
2023-08-11 13:35:00,60.62,60.64,60.6,60.62,4339.0,58.1003,58.1194,58.0811,58.1003,4339.0
2023-08-11 13:40:00,60.62,60.66,60.59,60.62,5842.0,58.1003,58.1386,58.0715,58.1003,5842.0
2023-08-11 13:45:00,60.62,60.62,60.52,60.55,9910.0,58.1003,58.1003,58.0044,58.0332,9910.0
2023-08-11 13:50:00,60.57,60.58,60.54,60.55,4150.0,58.0523,58.0619,58.0236,58.0332,4150.0
2023-08-11 13:55:00,60.54,60.58,60.51,60.57,6746.0,58.0236,58.0619,57.9948,58.0523,6746.0
2023-08-11 14:00:00,60.57,60.59,60.53,60.53,12415.0,58.0523,58.0715,58.014,58.014,12415.0
2023-08-11 14:05:00,60.52,60.56,60.52,60.54,6376.0,58.0044,58.0427,58.0044,58.0236,6376.0
2023-08-11 14:10:00,60.54,60.54,60.51,60.51,4314.0,58.0236,58.0236,57.9948,57.9948,4314.0
2023-08-11 14:15:00,60.53,60.55,60.51,60.54,6187.0,58.014,58.0332,57.9948,58.0236,6187.0
2023-08-11 14:20:00,60.54,60.6,60.51,60.6,8249.0,58.0236,58.0811,57.9948,58.0811,8249.0
2023-08-11 14:25:00,60.61,60.67,60.59,60.59,9893.0,58.0907,58.1482,58.0715,58.0715,9893.0
2023-08-11 14:30:00,60.59,60.65,60.58,60.58,7756.0,58.0715,58.129,58.0619,58.0619,7756.0
2023-08-11 14:35:00,60.58,60.6,60.55,60.6,7179.0,58.0619,58.0811,58.0332,58.0811,7179.0
2023-08-11 14:40:00,60.61,60.62,60.55,60.58,5620.0,58.0907,58.1003,58.0332,58.0619,5620.0
2023-08-11 14:45:00,60.58,60.61,60.58,60.61,6811.0,58.0619,58.0907,58.0619,58.0907,6811.0
2023-08-11 14:50:00,60.6,60.6,60.56,60.6,7199.0,58.0811,58.0811,58.0427,58.0811,7199.0
2023-08-11 14:55:00,60.6,60.61,60.56,60.58,12379.0,58.0811,58.0907,58.0427,58.0619,12379.0
2023-08-11 15:00:00,60.58,60.58,60.51,60.56,5617.0,58.0619,58.0619,57.9948,58.0427,5617.0
2023-08-11 15:05:00,60.57,60.57,60.51,60.51,13797.0,58.0523,58.0523,57.9948,57.9948,13797.0
2023-08-11 15:10:00,60.5,60.55,60.5,60.53,6563.0,57.9852,58.0332,57.9852,58.014,6563.0
2023-08-11 15:15:00,60.52,60.54,60.5,60.54,7859.0,58.0044,58.0236,57.9852,58.0236,7859.0
2023-08-11 15:20:00,60.54,60.59,60.52,60.58,11250.0,58.0236,58.0715,58.0044,58.0619,11250.0
2023-08-11 15:25:00,60.58,60.6,60.53,60.55,12623.0,58.0619,58.0811,58.014,58.0332,12623.0
2023-08-11 15:30:00,60.55,60.57,60.53,60.56,14722.0,58.0332,58.0523,58.014,58.0427,14722.0
2023-08-11 15:35:00,60.57,60.59,60.48,60.52,12856.0,58.0523,58.0715,57.9661,58.0044,12856.0
2023-08-11 15:40:00,60.52,60.52,60.46,60.49,23489.0,58.0044,58.0044,57.9469,57.9757,23489.0
2023-08-11 15:45:00,60.48,60.5,60.41,60.48,21624.0,57.9661,57.9852,57.899,57.9661,21624.0
2023-08-11 15:50:00,60.47,60.51,60.43,60.47,41834.0,57.9565,57.9948,57.9181,57.9565,41834.0
2023-08-11 15:55:00,60.46,60.55,60.42,60.54,115733.0,57.9469,58.0332,57.9086,58.0236,115733.0
2023-08-14 09:30:00,60.33,60.37,60.09,60.22,41192.0,57.8223,57.8606,57.5923,57.7169,41192.0
2023-08-14 09:35:00,60.18,60.25,59.98,60.05,17584.0,57.6785,57.7456,57.4869,57.5539,17584.0
2023-08-14 09:40:00,60.04,60.08,59.84,59.85,29391.0,57.5444,57.5827,57.3527,57.3623,29391.0
2023-08-14 09:45:00,59.86,59.9,59.73,59.75,17805.0,57.3718,57.4102,57.2472,57.2664,17805.0
2023-08-14 09:50:00,59.74,59.85,59.73,59.73,21681.0,57.2568,57.3623,57.2472,57.2472,21681.0
2023-08-14 09:55:00,59.73,59.77,59.69,59.75,21826.0,57.2472,57.2856,57.2089,57.2664,21826.0
2023-08-14 10:00:00,59.76,59.83,59.74,59.8,26559.0,57.276,57.3431,57.2568,57.3143,26559.0
2023-08-14 10:05:00,59.82,59.84,59.72,59.75,22900.0,57.3335,57.3527,57.2377,57.2664,22900.0
2023-08-14 10:10:00,59.76,59.79,59.65,59.66,18649.0,57.276,57.3048,57.1706,57.1802,18649.0
2023-08-14 10:15:00,59.66,59.73,59.62,59.71,22288.0,57.1802,57.2472,57.1418,57.2281,22288.0
2023-08-14 10:20:00,59.72,59.78,59.67,59.68,12796.0,57.2377,57.2952,57.1897,57.1993,12796.0
2023-08-14 10:25:00,59.68,59.71,59.62,59.65,11870.0,57.1993,57.2281,57.1418,57.1706,11870.0
2023-08-14 10:30:00,59.64,59.69,59.59,59.67,14276.0,57.161,57.2089,57.1131,57.1897,14276.0
2023-08-14 10:35:00,59.68,59.71,59.61,59.67,18678.0,57.1993,57.2281,57.1322,57.1897,18678.0
2023-08-14 10:40:00,59.65,59.73,59.63,59.73,14702.0,57.1706,57.2472,57.1514,57.2472,14702.0
2023-08-14 10:45:00,59.73,59.74,59.63,59.63,34625.0,57.2472,57.2568,57.1514,57.1514,34625.0
2023-08-14 10:50:00,59.64,59.72,59.6,59.72,39358.0,57.161,57.2377,57.1226,57.2377,39358.0
2023-08-14 10:55:00,59.71,59.76,59.65,59.7,20314.0,57.2281,57.276,57.1706,57.2185,20314.0
2023-08-14 11:00:00,59.7,59.71,59.65,59.67,26522.0,57.2185,57.2281,57.1706,57.1897,26522.0
2023-08-14 11:05:00,59.65,59.67,59.61,59.64,9339.0,57.1706,57.1897,57.1322,57.161,9339.0
2023-08-14 11:10:00,59.65,59.65,59.6,59.65,14422.0,57.1706,57.1706,57.1226,57.1706,14422.0
2023-08-14 11:15:00,59.65,59.68,59.63,59.68,21010.0,57.1706,57.1993,57.1514,57.1993,21010.0
2023-08-14 11:20:00,59.68,59.76,59.67,59.71,30256.0,57.1993,57.276,57.1897,57.2281,30256.0
2023-08-14 11:25:00,59.71,59.77,59.71,59.76,39160.0,57.2281,57.2856,57.2281,57.276,39160.0
2023-08-14 11:30:00,59.76,59.8,59.73,59.74,26342.0,57.276,57.3143,57.2472,57.2568,26342.0
2023-08-14 11:35:00,59.75,59.76,59.68,59.69,16443.0,57.2664,57.276,57.1993,57.2089,16443.0
2023-08-14 11:40:00,59.7,59.75,59.69,59.75,30597.0,57.2185,57.2664,57.2089,57.2664,30597.0
2023-08-14 11:45:00,59.75,59.79,59.71,59.79,21809.0,57.2664,57.3048,57.2281,57.3048,21809.0
2023-08-14 11:50:00,59.8,59.94,59.79,59.91,7598.0,57.3143,57.4485,57.3048,57.4198,7598.0
2023-08-14 11:55:00,59.91,59.94,59.88,59.89,7410.0,57.4198,57.4485,57.391,57.4006,7410.0
2023-08-14 12:00:00,59.9,59.95,59.9,59.94,3873.0,57.4102,57.4581,57.4102,57.4485,3873.0
2023-08-14 12:05:00,59.94,59.98,59.9,59.96,5089.0,57.4485,57.4869,57.4102,57.4677,5089.0
2023-08-14 12:10:00,59.95,59.98,59.91,59.92,9869.0,57.4581,57.4869,57.4198,57.4293,9869.0
2023-08-14 12:15:00,59.92,59.92,59.85,59.89,6604.0,57.4293,57.4293,57.3623,57.4006,6604.0
2023-08-14 12:20:00,59.89,59.93,59.85,59.88,7824.0,57.4006,57.4389,57.3623,57.391,7824.0
2023-08-14 12:25:00,59.87,59.87,59.81,59.83,4946.0,57.3814,57.3814,57.3239,57.3431,4946.0
2023-08-14 12:30:00,59.83,59.89,59.82,59.86,4918.0,57.3431,57.4006,57.3335,57.3718,4918.0
2023-08-14 12:35:00,59.86,59.91,59.84,59.91,6968.0,57.3718,57.4198,57.3527,57.4198,6968.0
2023-08-14 12:40:00,59.91,59.94,59.9,59.91,14017.0,57.4198,57.4485,57.4102,57.4198,14017.0
2023-08-14 12:45:00,59.91,59.93,59.9,59.92,10680.0,57.4198,57.4389,57.4102,57.4293,10680.0
2023-08-14 12:50:00,59.92,59.94,59.91,59.93,9604.0,57.4293,57.4485,57.4198,57.4389,9604.0
2023-08-14 12:55:00,59.94,59.94,59.87,59.91,8768.0,57.4485,57.4485,57.3814,57.4198,8768.0
2023-08-14 13:00:00,59.91,59.91,59.87,59.91,6297.0,57.4198,57.4198,57.3814,57.4198,6297.0
2023-08-14 13:05:00,59.9,59.91,59.87,59.91,5308.0,57.4102,57.4198,57.3814,57.4198,5308.0
2023-08-14 13:10:00,59.91,59.91,59.88,59.89,7015.0,57.4198,57.4198,57.391,57.4006,7015.0
2023-08-14 13:15:00,59.89,59.89,59.81,59.82,6423.0,57.4006,57.4006,57.3239,57.3335,6423.0
2023-08-14 13:20:00,59.83,59.85,59.82,59.82,12282.0,57.3431,57.3623,57.3335,57.3335,12282.0
2023-08-14 13:25:00,59.83,59.83,59.75,59.77,11168.0,57.3431,57.3431,57.2664,57.2856,11168.0
2023-08-14 13:30:00,59.77,59.81,59.76,59.77,15151.0,57.2856,57.3239,57.276,57.2856,15151.0
2023-08-14 13:35:00,59.77,59.79,59.72,59.73,15916.0,57.2856,57.3048,57.2377,57.2472,15916.0
2023-08-14 13:40:00,59.73,59.78,59.73,59.77,25241.0,57.2472,57.2952,57.2472,57.2856,25241.0
2023-08-14 13:45:00,59.77,59.78,59.7,59.72,10951.0,57.2856,57.2952,57.2185,57.2377,10951.0
2023-08-14 13:50:00,59.73,59.73,59.69,59.7,13732.0,57.2472,57.2472,57.2089,57.2185,13732.0
2023-08-14 13:55:00,59.71,59.75,59.69,59.75,19379.0,57.2281,57.2664,57.2089,57.2664,19379.0
2023-08-14 14:00:00,59.74,59.75,59.65,59.7,7408.0,57.2568,57.2664,57.1706,57.2185,7408.0
2023-08-14 14:05:00,59.69,59.74,59.68,59.68,6658.0,57.2089,57.2568,57.1993,57.1993,6658.0
2023-08-14 14:10:00,59.68,59.72,59.65,59.66,8847.0,57.1993,57.2377,57.1706,57.1802,8847.0
2023-08-14 14:15:00,59.66,59.67,59.62,59.63,12382.0,57.1802,57.1897,57.1418,57.1514,12382.0
2023-08-14 14:20:00,59.64,59.67,59.63,59.66,8538.0,57.161,57.1897,57.1514,57.1802,8538.0
2023-08-14 14:25:00,59.66,59.68,59.61,59.62,5798.0,57.1802,57.1993,57.1322,57.1418,5798.0
2023-08-14 14:30:00,59.63,59.71,59.6,59.68,11048.0,57.1514,57.2281,57.1226,57.1993,11048.0
2023-08-14 14:35:00,59.68,59.69,59.62,59.63,7335.0,57.1993,57.2089,57.1418,57.1514,7335.0
2023-08-14 14:40:00,59.62,59.69,59.61,59.66,8262.0,57.1418,57.2089,57.1322,57.1802,8262.0
2023-08-14 14:45:00,59.65,59.68,59.63,59.66,7908.0,57.1706,57.1993,57.1514,57.1802,7908.0
2023-08-14 14:50:00,59.65,59.66,59.63,59.64,7686.0,57.1706,57.1802,57.1514,57.161,7686.0
2023-08-14 14:55:00,59.64,59.64,59.61,59.63,7058.0,57.161,57.161,57.1322,57.1514,7058.0
2023-08-14 15:00:00,59.63,59.65,59.59,59.64,8600.0,57.1514,57.1706,57.1131,57.161,8600.0
2023-08-14 15:05:00,59.64,59.68,59.61,59.62,16324.0,57.161,57.1993,57.1322,57.1418,16324.0
2023-08-14 15:10:00,59.61,59.63,59.58,59.61,8961.0,57.1322,57.1514,57.1035,57.1322,8961.0
2023-08-14 15:15:00,59.62,59.64,59.57,59.61,9821.0,57.1418,57.161,57.0939,57.1322,9821.0
2023-08-14 15:20:00,59.63,59.68,59.6,59.65,12973.0,57.1514,57.1993,57.1226,57.1706,12973.0
2023-08-14 15:25:00,59.66,59.69,59.64,59.67,15696.0,57.1802,57.2089,57.161,57.1897,15696.0
2023-08-14 15:30:00,59.67,59.71,59.64,59.7,16725.0,57.1897,57.2281,57.161,57.2185,16725.0
2023-08-14 15:35:00,59.71,59.76,59.7,59.73,14569.0,57.2281,57.276,57.2185,57.2472,14569.0
2023-08-14 15:40:00,59.73,59.76,59.71,59.76,32095.0,57.2472,57.276,57.2281,57.276,32095.0
2023-08-14 15:45:00,59.76,59.77,59.71,59.73,42512.0,57.276,57.2856,57.2281,57.2472,42512.0
2023-08-14 15:50:00,59.74,59.8,59.73,59.79,83085.0,57.2568,57.3143,57.2472,57.3048,83085.0
2023-08-14 15:55:00,59.8,59.83,59.79,59.83,168587.0,57.3143,57.3431,57.3048,57.3431,168587.0
2023-08-15 09:30:00,59.15,59.19,58.7,58.81,66779.0,56.6914,56.7297,56.2601,56.3655,66779.0
2023-08-15 09:35:00,58.77,58.83,58.64,58.76,28443.0,56.3271,56.3847,56.2026,56.3176,28443.0
2023-08-15 09:40:00,58.79,58.83,58.62,58.68,34932.0,56.3463,56.3847,56.1834,56.2409,34932.0
2023-08-15 09:45:00,58.66,58.82,58.63,58.75,50594.0,56.2217,56.3751,56.193,56.308,50594.0
2023-08-15 09:50:00,58.71,58.8,58.68,58.75,39633.0,56.2696,56.3559,56.2409,56.308,39633.0
2023-08-15 09:55:00,58.74,58.83,58.71,58.83,47564.0,56.2984,56.3847,56.2696,56.3847,47564.0
2023-08-15 10:00:00,58.82,58.82,58.73,58.76,53255.0,56.3751,56.3751,56.2888,56.3176,53255.0
2023-08-15 10:05:00,58.75,58.75,58.65,58.65,24923.0,56.308,56.308,56.2121,56.2121,24923.0
2023-08-15 10:10:00,58.65,58.75,58.62,58.69,17318.0,56.2121,56.308,56.1834,56.2505,17318.0
2023-08-15 10:15:00,58.69,58.78,58.65,58.76,22241.0,56.2505,56.3367,56.2121,56.3176,22241.0
2023-08-15 10:20:00,58.78,58.83,58.74,58.81,24947.0,56.3367,56.3847,56.2984,56.3655,24947.0
2023-08-15 10:25:00,58.84,58.85,58.75,58.79,26359.0,56.3942,56.4038,56.308,56.3463,26359.0
2023-08-15 10:30:00,58.79,58.84,58.75,58.77,25949.0,56.3463,56.3942,56.308,56.3271,25949.0
2023-08-15 10:35:00,58.76,58.84,58.73,58.8,28626.0,56.3176,56.3942,56.2888,56.3559,28626.0
2023-08-15 10:40:00,58.81,58.84,58.78,58.82,22075.0,56.3655,56.3942,56.3367,56.3751,22075.0
2023-08-15 10:45:00,58.83,58.85,58.69,58.72,31965.0,56.3847,56.4038,56.2505,56.2792,31965.0
2023-08-15 10:50:00,58.73,58.8,58.72,58.78,20580.0,56.2888,56.3559,56.2792,56.3367,20580.0
2023-08-15 10:55:00,58.78,58.81,58.7,58.71,29697.0,56.3367,56.3655,56.2601,56.2696,29697.0
2023-08-15 11:00:00,58.71,58.83,58.7,58.82,24603.0,56.2696,56.3847,56.2601,56.3751,24603.0
2023-08-15 11:05:00,58.82,58.84,58.77,58.8,37076.0,56.3751,56.3942,56.3271,56.3559,37076.0
2023-08-15 11:10:00,58.8,58.85,58.77,58.82,29448.0,56.3559,56.4038,56.3271,56.3751,29448.0
2023-08-15 11:15:00,58.81,58.83,58.75,58.83,22573.0,56.3655,56.3847,56.308,56.3847,22573.0
2023-08-15 11:20:00,58.83,58.83,58.74,58.78,13184.0,56.3847,56.3847,56.2984,56.3367,13184.0
2023-08-15 11:25:00,58.77,58.85,58.76,58.84,18750.0,56.3271,56.4038,56.3176,56.3942,18750.0
2023-08-15 11:30:00,58.85,58.92,58.84,58.89,35939.0,56.4038,56.4709,56.3942,56.4422,35939.0
2023-08-15 11:35:00,58.9,58.92,58.84,58.86,35274.0,56.4517,56.4709,56.3942,56.4134,35274.0
2023-08-15 11:40:00,58.87,58.91,58.77,58.79,43389.0,56.423,56.4613,56.3271,56.3463,43389.0
2023-08-15 11:45:00,58.79,58.85,58.77,58.8,15062.0,56.3463,56.4038,56.3271,56.3559,15062.0
2023-08-15 11:50:00,58.78,58.8,58.72,58.76,13765.0,56.3367,56.3559,56.2792,56.3176,13765.0
2023-08-15 11:55:00,58.73,58.81,58.71,58.77,10834.0,56.2888,56.3655,56.2696,56.3271,10834.0
2023-08-15 12:00:00,58.77,58.81,58.73,58.76,9315.0,56.3271,56.3655,56.2888,56.3176,9315.0
2023-08-15 12:05:00,58.77,58.77,58.69,58.72,8630.0,56.3271,56.3271,56.2505,56.2792,8630.0
2023-08-15 12:10:00,58.72,58.74,58.66,58.73,9536.0,56.2792,56.2984,56.2217,56.2888,9536.0
2023-08-15 12:15:00,58.73,58.73,58.67,58.69,8175.0,56.2888,56.2888,56.2313,56.2505,8175.0
2023-08-15 12:20:00,58.69,58.7,58.66,58.67,6355.0,56.2505,56.2601,56.2217,56.2313,6355.0
2023-08-15 12:25:00,58.67,58.69,58.63,58.66,5381.0,56.2313,56.2505,56.193,56.2217,5381.0
2023-08-15 12:30:00,58.66,58.68,58.61,58.66,7680.0,56.2217,56.2409,56.1738,56.2217,7680.0
2023-08-15 12:35:00,58.67,58.69,58.66,58.68,6165.0,56.2313,56.2505,56.2217,56.2409,6165.0
2023-08-15 12:40:00,58.69,58.7,58.64,58.69,5649.0,56.2505,56.2601,56.2026,56.2505,5649.0
2023-08-15 12:45:00,58.69,58.7,58.55,58.58,10262.0,56.2505,56.2601,56.1163,56.145,10262.0
2023-08-15 12:50:00,58.57,58.6,58.56,58.58,5109.0,56.1355,56.1642,56.1259,56.145,5109.0
2023-08-15 12:55:00,58.57,58.62,58.54,58.58,16629.0,56.1355,56.1834,56.1067,56.145,16629.0
2023-08-15 13:00:00,58.57,58.59,58.51,58.58,10277.0,56.1355,56.1546,56.078,56.145,10277.0
2023-08-15 13:05:00,58.58,58.58,58.53,58.55,7001.0,56.145,56.145,56.0971,56.1163,7001.0
2023-08-15 13:10:00,58.57,58.6,58.54,58.55,11558.0,56.1355,56.1642,56.1067,56.1163,11558.0
2023-08-15 13:15:00,58.55,58.62,58.54,58.62,9532.0,56.1163,56.1834,56.1067,56.1834,9532.0
2023-08-15 13:20:00,58.61,58.64,58.58,58.63,13006.0,56.1738,56.2026,56.145,56.193,13006.0
2023-08-15 13:25:00,58.64,58.65,58.6,58.61,7943.0,56.2026,56.2121,56.1642,56.1738,7943.0
2023-08-15 13:30:00,58.6,58.62,58.56,58.61,7134.0,56.1642,56.1834,56.1259,56.1738,7134.0
2023-08-15 13:35:00,58.61,58.64,58.6,58.6,6993.0,56.1738,56.2026,56.1642,56.1642,6993.0
2023-08-15 13:40:00,58.62,58.62,58.56,58.6,7766.0,56.1834,56.1834,56.1259,56.1642,7766.0
2023-08-15 13:45:00,58.59,58.66,58.59,58.62,7542.0,56.1546,56.2217,56.1546,56.1834,7542.0
2023-08-15 13:50:00,58.62,58.65,58.61,58.63,8224.0,56.1834,56.2121,56.1738,56.193,8224.0
2023-08-15 13:55:00,58.62,58.68,58.59,58.68,10231.0,56.1834,56.2409,56.1546,56.2409,10231.0
2023-08-15 14:00:00,58.67,58.73,58.66,58.73,10048.0,56.2313,56.2888,56.2217,56.2888,10048.0
2023-08-15 14:05:00,58.72,58.72,58.67,58.69,11885.0,56.2792,56.2792,56.2313,56.2505,11885.0
2023-08-15 14:10:00,58.69,58.71,58.68,58.68,7462.0,56.2505,56.2696,56.2409,56.2409,7462.0
2023-08-15 14:15:00,58.68,58.74,58.66,58.71,11782.0,56.2409,56.2984,56.2217,56.2696,11782.0
2023-08-15 14:20:00,58.71,58.76,58.7,58.75,9227.0,56.2696,56.3176,56.2601,56.308,9227.0
2023-08-15 14:25:00,58.76,58.79,58.73,58.75,9807.0,56.3176,56.3463,56.2888,56.308,9807.0
2023-08-15 14:30:00,58.76,58.8,58.74,58.8,14709.0,56.3176,56.3559,56.2984,56.3559,14709.0
2023-08-15 14:35:00,58.79,58.79,58.74,58.79,6921.0,56.3463,56.3463,56.2984,56.3463,6921.0
2023-08-15 14:40:00,58.8,58.82,58.79,58.8,11431.0,56.3559,56.3751,56.3463,56.3559,11431.0
2023-08-15 14:45:00,58.8,58.87,58.8,58.85,28904.0,56.3559,56.423,56.3559,56.4038,28904.0
2023-08-15 14:50:00,58.85,58.93,58.84,58.93,9705.0,56.4038,56.4805,56.3942,56.4805,9705.0
2023-08-15 14:55:00,58.93,58.94,58.83,58.91,27072.0,56.4805,56.4901,56.3847,56.4613,27072.0
2023-08-15 15:00:00,58.91,58.93,58.87,58.89,35606.0,56.4613,56.4805,56.423,56.4422,35606.0
2023-08-15 15:05:00,58.89,58.92,58.88,58.9,39233.0,56.4422,56.4709,56.4326,56.4517,39233.0
2023-08-15 15:10:00,58.9,58.92,58.88,58.9,29869.0,56.4517,56.4709,56.4326,56.4517,29869.0
2023-08-15 15:15:00,58.9,58.91,58.87,58.89,20367.0,56.4517,56.4613,56.423,56.4422,20367.0
2023-08-15 15:20:00,58.89,58.9,58.83,58.85,18125.0,56.4422,56.4517,56.3847,56.4038,18125.0
2023-08-15 15:25:00,58.85,58.85,58.73,58.75,23550.0,56.4038,56.4038,56.2888,56.308,23550.0
2023-08-15 15:30:00,58.74,58.8,58.68,58.79,39366.0,56.2984,56.3559,56.2409,56.3463,39366.0
2023-08-15 15:35:00,58.79,58.82,58.72,58.73,22014.0,56.3463,56.3751,56.2792,56.2888,22014.0
2023-08-15 15:40:00,58.74,58.75,58.69,58.7,23922.0,56.2984,56.308,56.2505,56.2601,23922.0
2023-08-15 15:45:00,58.69,58.75,58.69,58.75,32099.0,56.2505,56.308,56.2505,56.308,32099.0
2023-08-15 15:50:00,58.74,58.88,58.72,58.86,115856.0,56.2984,56.4326,56.2792,56.4134,115856.0
2023-08-15 15:55:00,58.86,58.89,58.78,58.79,198890.0,56.4134,56.4422,56.3367,56.3463,198890.0
2023-08-16 09:30:00,58.78,59.24,58.72,59.23,103858.0,56.3367,56.7776,56.2792,56.768,103858.0
2023-08-16 09:35:00,59.25,59.44,59.23,59.27,26973.0,56.7872,56.9693,56.768,56.8064,26973.0
2023-08-16 09:40:00,59.28,59.32,59.08,59.13,50706.0,56.816,56.8543,56.6243,56.6722,50706.0
2023-08-16 09:45:00,59.13,59.27,59.12,59.2,11652.0,56.6722,56.8064,56.6626,56.7393,11652.0
2023-08-16 09:50:00,59.21,59.21,59.1,59.12,13483.0,56.7489,56.7489,56.6434,56.6626,13483.0
2023-08-16 09:55:00,59.09,59.2,59.08,59.18,21794.0,56.6338,56.7393,56.6243,56.7201,21794.0
2023-08-16 10:00:00,59.18,59.22,59.13,59.16,49460.0,56.7201,56.7584,56.6722,56.7009,49460.0
2023-08-16 10:05:00,59.16,59.18,59.1,59.17,59120.0,56.7009,56.7201,56.6434,56.7105,59120.0
2023-08-16 10:10:00,59.16,59.24,59.11,59.11,37594.0,56.7009,56.7776,56.653,56.653,37594.0
2023-08-16 10:15:00,59.11,59.18,59.08,59.08,24399.0,56.653,56.7201,56.6243,56.6243,24399.0
2023-08-16 10:20:00,59.1,59.12,58.95,58.97,18458.0,56.6434,56.6626,56.4997,56.5188,18458.0
2023-08-16 10:25:00,58.97,58.98,58.93,58.94,12583.0,56.5188,56.5284,56.4805,56.4901,12583.0
2023-08-16 10:30:00,58.93,58.95,58.76,58.85,10195.0,56.4805,56.4997,56.3176,56.4038,10195.0
2023-08-16 10:35:00,58.88,58.89,58.78,58.79,9758.0,56.4326,56.4422,56.3367,56.3463,9758.0
2023-08-16 10:40:00,58.79,58.84,58.75,58.82,8874.0,56.3463,56.3942,56.308,56.3751,8874.0
2023-08-16 10:45:00,58.81,58.85,58.77,58.83,37988.0,56.3655,56.4038,56.3271,56.3847,37988.0
2023-08-16 10:50:00,58.83,58.97,58.83,58.97,6975.0,56.3847,56.5188,56.3847,56.5188,6975.0
2023-08-16 10:55:00,58.96,58.97,58.92,58.94,62638.0,56.5093,56.5188,56.4709,56.4901,62638.0
2023-08-16 11:00:00,58.89,58.96,58.88,58.89,9106.0,56.4422,56.5093,56.4326,56.4422,9106.0
2023-08-16 11:05:00,58.9,58.93,58.88,58.92,33518.0,56.4517,56.4805,56.4326,56.4709,33518.0
2023-08-16 11:10:00,58.91,58.92,58.88,58.92,7930.0,56.4613,56.4709,56.4326,56.4709,7930.0
2023-08-16 11:15:00,58.92,58.98,58.89,58.93,39623.0,56.4709,56.5284,56.4422,56.4805,39623.0
2023-08-16 11:20:00,58.93,58.94,58.9,58.92,11336.0,56.4805,56.4901,56.4517,56.4709,11336.0
2023-08-16 11:25:00,58.93,58.93,58.9,58.91,10373.0,56.4805,56.4805,56.4517,56.4613,10373.0
2023-08-16 11:30:00,58.91,58.96,58.9,58.94,8562.0,56.4613,56.5093,56.4517,56.4901,8562.0
2023-08-16 11:35:00,58.93,58.96,58.88,58.89,12544.0,56.4805,56.5093,56.4326,56.4422,12544.0
2023-08-16 11:40:00,58.89,58.95,58.87,58.87,8021.0,56.4422,56.4997,56.423,56.423,8021.0
2023-08-16 11:45:00,58.86,58.91,58.8,58.8,12821.0,56.4134,56.4613,56.3559,56.3559,12821.0
2023-08-16 11:50:00,58.8,58.83,58.78,58.8,34900.0,56.3559,56.3847,56.3367,56.3559,34900.0
2023-08-16 11:55:00,58.8,58.89,58.79,58.88,16439.0,56.3559,56.4422,56.3463,56.4326,16439.0
2023-08-16 12:00:00,58.86,58.94,58.86,58.89,9615.0,56.4134,56.4901,56.4134,56.4422,9615.0
2023-08-16 12:05:00,58.9,58.96,58.87,58.93,8121.0,56.4517,56.5093,56.423,56.4805,8121.0
2023-08-16 12:10:00,58.93,58.95,58.9,58.92,10080.0,56.4805,56.4997,56.4517,56.4709,10080.0
2023-08-16 12:15:00,58.94,58.96,58.89,58.92,10458.0,56.4901,56.5093,56.4422,56.4709,10458.0
2023-08-16 12:20:00,58.92,58.94,58.9,58.91,6445.0,56.4709,56.4901,56.4517,56.4613,6445.0
2023-08-16 12:25:00,58.91,58.98,58.88,58.91,6625.0,56.4613,56.5284,56.4326,56.4613,6625.0
2023-08-16 12:30:00,58.91,58.92,58.9,58.9,5048.0,56.4613,56.4709,56.4517,56.4517,5048.0
2023-08-16 12:35:00,58.91,58.96,58.91,58.92,8670.0,56.4613,56.5093,56.4613,56.4709,8670.0
2023-08-16 12:40:00,58.93,58.97,58.92,58.92,16078.0,56.4805,56.5188,56.4709,56.4709,16078.0
2023-08-16 12:45:00,58.92,58.92,58.83,58.87,6634.0,56.4709,56.4709,56.3847,56.423,6634.0
2023-08-16 12:50:00,58.87,58.89,58.83,58.86,6723.0,56.423,56.4422,56.3847,56.4134,6723.0
2023-08-16 12:55:00,58.84,58.86,58.83,58.86,3990.0,56.3942,56.4134,56.3847,56.4134,3990.0
2023-08-16 13:00:00,58.85,58.9,58.84,58.87,7519.0,56.4038,56.4517,56.3942,56.423,7519.0
2023-08-16 13:05:00,58.87,58.88,58.79,58.8,20243.0,56.423,56.4326,56.3463,56.3559,20243.0
2023-08-16 13:10:00,58.79,58.84,58.77,58.79,7716.0,56.3463,56.3942,56.3271,56.3463,7716.0
2023-08-16 13:15:00,58.78,58.79,58.71,58.71,13599.0,56.3367,56.3463,56.2696,56.2696,13599.0
2023-08-16 13:20:00,58.7,58.76,58.66,58.75,17433.0,56.2601,56.3176,56.2217,56.308,17433.0
2023-08-16 13:25:00,58.75,58.76,58.65,58.66,9180.0,56.308,56.3176,56.2121,56.2217,9180.0
2023-08-16 13:30:00,58.66,58.7,58.63,58.69,9048.0,56.2217,56.2601,56.193,56.2505,9048.0
2023-08-16 13:35:00,58.7,58.71,58.64,58.67,7006.0,56.2601,56.2696,56.2026,56.2313,7006.0
2023-08-16 13:40:00,58.66,58.73,58.66,58.7,8477.0,56.2217,56.2888,56.2217,56.2601,8477.0
2023-08-16 13:45:00,58.7,58.78,58.69,58.76,8359.0,56.2601,56.3367,56.2505,56.3176,8359.0
2023-08-16 13:50:00,58.77,58.8,58.75,58.76,5743.0,56.3271,56.3559,56.308,56.3176,5743.0
2023-08-16 13:55:00,58.77,58.8,58.75,58.77,6767.0,56.3271,56.3559,56.308,56.3271,6767.0
2023-08-16 14:00:00,58.76,58.79,58.66,58.69,19959.0,56.3176,56.3463,56.2217,56.2505,19959.0
2023-08-16 14:05:00,58.69,58.73,58.66,58.7,8164.0,56.2505,56.2888,56.2217,56.2601,8164.0
2023-08-16 14:10:00,58.7,58.7,58.62,58.63,10883.0,56.2601,56.2601,56.1834,56.193,10883.0
2023-08-16 14:15:00,58.64,58.76,58.63,58.73,8587.0,56.2026,56.3176,56.193,56.2888,8587.0
2023-08-16 14:20:00,58.76,58.79,58.71,58.72,19744.0,56.3176,56.3463,56.2696,56.2792,19744.0
2023-08-16 14:25:00,58.72,58.74,58.65,58.72,8784.0,56.2792,56.2984,56.2121,56.2792,8784.0
2023-08-16 14:30:00,58.73,58.79,58.73,58.76,15715.0,56.2888,56.3463,56.2888,56.3176,15715.0
2023-08-16 14:35:00,58.75,58.77,58.72,58.72,7713.0,56.308,56.3271,56.2792,56.2792,7713.0
2023-08-16 14:40:00,58.72,58.76,58.69,58.73,16822.0,56.2792,56.3176,56.2505,56.2888,16822.0
2023-08-16 14:45:00,58.73,58.75,58.66,58.66,14643.0,56.2888,56.308,56.2217,56.2217,14643.0
2023-08-16 14:50:00,58.65,58.66,58.6,58.63,11381.0,56.2121,56.2217,56.1642,56.193,11381.0
2023-08-16 14:55:00,58.63,58.65,58.6,58.64,9697.0,56.193,56.2121,56.1642,56.2026,9697.0
2023-08-16 15:00:00,58.64,58.66,58.59,58.64,12885.0,56.2026,56.2217,56.1546,56.2026,12885.0
2023-08-16 15:05:00,58.63,58.64,58.58,58.6,16742.0,56.193,56.2026,56.145,56.1642,16742.0
2023-08-16 15:10:00,58.6,58.62,58.47,58.55,21744.0,56.1642,56.1834,56.0396,56.1163,21744.0
2023-08-16 15:15:00,58.55,58.55,58.49,58.51,11877.0,56.1163,56.1163,56.0588,56.078,11877.0
2023-08-16 15:20:00,58.5,58.56,58.45,58.49,20685.0,56.0684,56.1259,56.0205,56.0588,20685.0
2023-08-16 15:25:00,58.48,58.55,58.47,58.54,16517.0,56.0492,56.1163,56.0396,56.1067,16517.0
2023-08-16 15:30:00,58.54,58.68,58.51,58.65,21812.0,56.1067,56.2409,56.078,56.2121,21812.0
2023-08-16 15:35:00,58.66,58.69,58.63,58.66,26770.0,56.2217,56.2505,56.193,56.2217,26770.0
2023-08-16 15:40:00,58.65,58.74,58.63,58.73,29610.0,56.2121,56.2984,56.193,56.2888,29610.0
2023-08-16 15:45:00,58.73,58.76,58.69,58.74,40723.0,56.2888,56.3176,56.2505,56.2984,40723.0
2023-08-16 15:50:00,58.73,58.74,58.61,58.63,68677.0,56.2888,56.2984,56.1738,56.193,68677.0
2023-08-16 15:55:00,58.63,58.68,58.59,58.61,112693.0,56.193,56.2409,56.1546,56.1738,112693.0
2023-08-17 09:30:00,58.87,59.04,58.6,58.88,52850.0,56.423,56.5859,56.1642,56.4326,52850.0
2023-08-17 09:35:00,58.89,59.0,58.82,59.0,32219.0,56.4422,56.5476,56.3751,56.5476,32219.0
2023-08-17 09:40:00,59.02,59.05,58.94,58.96,21186.0,56.5668,56.5955,56.4901,56.5093,21186.0
2023-08-17 09:45:00,58.94,58.94,58.75,58.76,11595.0,56.4901,56.4901,56.308,56.3176,11595.0
2023-08-17 09:50:00,58.73,58.77,58.62,58.67,12812.0,56.2888,56.3271,56.1834,56.2313,12812.0
2023-08-17 09:55:00,58.67,58.78,58.66,58.7,21108.0,56.2313,56.3367,56.2217,56.2601,21108.0
2023-08-17 10:00:00,58.7,58.84,58.7,58.78,14058.0,56.2601,56.3942,56.2601,56.3367,14058.0
2023-08-17 10:05:00,58.79,58.89,58.74,58.88,34158.0,56.3463,56.4422,56.2984,56.4326,34158.0
2023-08-17 10:10:00,58.88,58.88,58.76,58.86,50511.0,56.4326,56.4326,56.3176,56.4134,50511.0
2023-08-17 10:15:00,58.87,58.9,58.82,58.82,33976.0,56.423,56.4517,56.3751,56.3751,33976.0
2023-08-17 10:20:00,58.83,58.87,58.77,58.83,14553.0,56.3847,56.423,56.3271,56.3847,14553.0
2023-08-17 10:25:00,58.82,58.97,58.81,58.93,27783.0,56.3751,56.5188,56.3655,56.4805,27783.0
2023-08-17 10:30:00,58.92,59.02,58.92,58.95,40844.0,56.4709,56.5668,56.4709,56.4997,40844.0
2023-08-17 10:35:00,58.93,58.96,58.89,58.94,8936.0,56.4805,56.5093,56.4422,56.4901,8936.0
2023-08-17 10:40:00,58.94,58.98,58.89,58.89,12043.0,56.4901,56.5284,56.4422,56.4422,12043.0
2023-08-17 10:45:00,58.89,58.94,58.85,58.93,7732.0,56.4422,56.4901,56.4038,56.4805,7732.0
2023-08-17 10:50:00,58.93,58.95,58.9,58.91,9198.0,56.4805,56.4997,56.4517,56.4613,9198.0
2023-08-17 10:55:00,58.85,58.9,58.77,58.78,53419.0,56.4038,56.4517,56.3271,56.3367,53419.0
2023-08-17 11:00:00,58.78,58.78,58.72,58.73,8904.0,56.3367,56.3367,56.2792,56.2888,8904.0
2023-08-17 11:05:00,58.73,58.77,58.65,58.66,15926.0,56.2888,56.3271,56.2121,56.2217,15926.0
2023-08-17 11:10:00,58.67,58.67,58.58,58.64,17975.0,56.2313,56.2313,56.145,56.2026,17975.0
2023-08-17 11:15:00,58.63,58.67,58.58,58.61,14480.0,56.193,56.2313,56.145,56.1738,14480.0
2023-08-17 11:20:00,58.62,58.62,58.48,58.5,62696.0,56.1834,56.1834,56.0492,56.0684,62696.0
2023-08-17 11:25:00,58.5,58.51,58.4,58.41,14695.0,56.0684,56.078,55.9725,55.9821,14695.0
2023-08-17 11:30:00,58.41,58.49,58.4,58.44,11652.0,55.9821,56.0588,55.9725,56.0109,11652.0
2023-08-17 11:35:00,58.43,58.46,58.4,58.46,15184.0,56.0013,56.03,55.9725,56.03,15184.0
2023-08-17 11:40:00,58.44,58.49,58.41,58.42,6988.0,56.0109,56.0588,55.9821,55.9917,6988.0
2023-08-17 11:45:00,58.41,58.42,58.3,58.31,9823.0,55.9821,55.9917,55.8767,55.8863,9823.0
2023-08-17 11:50:00,58.29,58.36,58.23,58.23,15508.0,55.8671,55.9342,55.8096,55.8096,15508.0
2023-08-17 11:55:00,58.23,58.3,58.22,58.25,15820.0,55.8096,55.8767,55.8,55.8288,15820.0
2023-08-17 12:00:00,58.25,58.28,58.18,58.28,11543.0,55.8288,55.8575,55.7617,55.8575,11543.0
2023-08-17 12:05:00,58.22,58.32,58.22,58.32,16059.0,55.8,55.8959,55.8,55.8959,16059.0
2023-08-17 12:10:00,58.32,58.32,58.28,58.29,7141.0,55.8959,55.8959,55.8575,55.8671,7141.0
2023-08-17 12:15:00,58.28,58.29,58.22,58.26,19716.0,55.8575,55.8671,55.8,55.8383,19716.0
2023-08-17 12:20:00,58.26,58.35,58.24,58.35,9526.0,55.8383,55.9246,55.8192,55.9246,9526.0
2023-08-17 12:25:00,58.36,58.37,58.3,58.32,13538.0,55.9342,55.9438,55.8767,55.8959,13538.0
2023-08-17 12:30:00,58.32,58.32,58.26,58.28,6187.0,55.8959,55.8959,55.8383,55.8575,6187.0
2023-08-17 12:35:00,58.28,58.29,58.25,58.26,4687.0,55.8575,55.8671,55.8288,55.8383,4687.0
2023-08-17 12:40:00,58.25,58.29,58.23,58.25,9509.0,55.8288,55.8671,55.8096,55.8288,9509.0
2023-08-17 12:45:00,58.26,58.27,58.21,58.26,5474.0,55.8383,55.8479,55.7904,55.8383,5474.0
2023-08-17 12:50:00,58.27,58.29,58.25,58.27,8040.0,55.8479,55.8671,55.8288,55.8479,8040.0
2023-08-17 12:55:00,58.27,58.33,58.24,58.3,18032.0,55.8479,55.9054,55.8192,55.8767,18032.0
2023-08-17 13:00:00,58.32,58.33,58.29,58.32,5424.0,55.8959,55.9054,55.8671,55.8959,5424.0
2023-08-17 13:05:00,58.33,58.35,58.3,58.3,8162.0,55.9054,55.9246,55.8767,55.8767,8162.0
2023-08-17 13:10:00,58.29,58.31,58.27,58.3,12353.0,55.8671,55.8863,55.8479,55.8767,12353.0
2023-08-17 13:15:00,58.3,58.35,58.28,58.33,11813.0,55.8767,55.9246,55.8575,55.9054,11813.0
2023-08-17 13:20:00,58.33,58.33,58.22,58.22,14775.0,55.9054,55.9054,55.8,55.8,14775.0
2023-08-17 13:25:00,58.22,58.26,58.2,58.23,17528.0,55.8,55.8383,55.7808,55.8096,17528.0
2023-08-17 13:30:00,58.23,58.3,58.21,58.29,20209.0,55.8096,55.8767,55.7904,55.8671,20209.0
2023-08-17 13:35:00,58.28,58.33,58.26,58.29,9532.0,55.8575,55.9054,55.8383,55.8671,9532.0
2023-08-17 13:40:00,58.3,58.3,58.2,58.23,20619.0,55.8767,55.8767,55.7808,55.8096,20619.0
2023-08-17 13:45:00,58.23,58.24,58.17,58.18,7405.0,55.8096,55.8192,55.7521,55.7617,7405.0
2023-08-17 13:50:00,58.19,58.22,58.17,58.18,11157.0,55.7713,55.8,55.7521,55.7617,11157.0
2023-08-17 13:55:00,58.17,58.18,58.13,58.14,13498.0,55.7521,55.7617,55.7138,55.7233,13498.0
2023-08-17 14:00:00,58.13,58.14,58.09,58.11,35816.0,55.7138,55.7233,55.6754,55.6946,35816.0
2023-08-17 14:05:00,58.11,58.18,58.07,58.18,11746.0,55.6946,55.7617,55.6562,55.7617,11746.0
2023-08-17 14:10:00,58.18,58.2,58.14,58.15,11226.0,55.7617,55.7808,55.7233,55.7329,11226.0
2023-08-17 14:15:00,58.14,58.17,58.09,58.12,29696.0,55.7233,55.7521,55.6754,55.7042,29696.0
2023-08-17 14:20:00,58.13,58.13,58.08,58.11,15083.0,55.7138,55.7138,55.6658,55.6946,15083.0
2023-08-17 14:25:00,58.11,58.12,58.05,58.1,10276.0,55.6946,55.7042,55.6371,55.685,10276.0
2023-08-17 14:30:00,58.1,58.13,58.07,58.13,11573.0,55.685,55.7138,55.6562,55.7138,11573.0
2023-08-17 14:35:00,58.13,58.19,58.11,58.18,10983.0,55.7138,55.7713,55.6946,55.7617,10983.0
2023-08-17 14:40:00,58.17,58.17,58.11,58.15,15287.0,55.7521,55.7521,55.6946,55.7329,15287.0
2023-08-17 14:45:00,58.15,58.16,58.07,58.09,17534.0,55.7329,55.7425,55.6562,55.6754,17534.0
2023-08-17 14:50:00,58.09,58.11,58.04,58.05,12914.0,55.6754,55.6946,55.6275,55.6371,12914.0
2023-08-17 14:55:00,58.05,58.05,57.96,58.0,24703.0,55.6371,55.6371,55.5508,55.5892,24703.0
2023-08-17 15:00:00,57.99,58.04,57.97,57.98,23142.0,55.5796,55.6275,55.5604,55.57,23142.0
2023-08-17 15:05:00,57.98,58.02,57.92,57.92,25183.0,55.57,55.6083,55.5125,55.5125,25183.0
2023-08-17 15:10:00,57.92,57.96,57.91,57.92,12429.0,55.5125,55.5508,55.5029,55.5125,12429.0
2023-08-17 15:15:00,57.91,57.91,57.83,57.87,30600.0,55.5029,55.5029,55.4262,55.4646,30600.0
2023-08-17 15:20:00,57.9,57.9,57.8,57.85,39202.0,55.4933,55.4933,55.3975,55.4454,39202.0
2023-08-17 15:25:00,57.86,57.95,57.85,57.94,21432.0,55.455,55.5412,55.4454,55.5316,21432.0
2023-08-17 15:30:00,57.95,57.99,57.91,57.94,27168.0,55.5412,55.5796,55.5029,55.5316,27168.0
2023-08-17 15:35:00,57.93,58.03,57.93,58.02,41050.0,55.5221,55.6179,55.5221,55.6083,41050.0
2023-08-17 15:40:00,58.03,58.06,57.96,57.96,35050.0,55.6179,55.6467,55.5508,55.5508,35050.0
2023-08-17 15:45:00,57.97,58.1,57.93,58.04,50436.0,55.5604,55.685,55.5221,55.6275,50436.0
2023-08-17 15:50:00,58.04,58.16,58.04,58.15,91527.0,55.6275,55.7425,55.6275,55.7329,91527.0
2023-08-17 15:55:00,58.15,58.16,57.99,58.05,222519.0,55.7329,55.7425,55.5796,55.6371,222519.0
2023-08-18 09:30:00,57.68,58.15,57.67,58.14,125831.0,55.2825,55.7329,55.2729,55.7233,125831.0
2023-08-18 09:35:00,58.16,58.3,58.12,58.14,21331.0,55.7425,55.8767,55.7042,55.7233,21331.0
2023-08-18 09:40:00,58.12,58.2,58.0,58.12,14984.0,55.7042,55.7808,55.5892,55.7042,14984.0
2023-08-18 09:45:00,58.11,58.15,58.08,58.14,19785.0,55.6946,55.7329,55.6658,55.7233,19785.0
2023-08-18 09:50:00,58.14,58.19,58.11,58.18,20115.0,55.7233,55.7713,55.6946,55.7617,20115.0
2023-08-18 09:55:00,58.15,58.16,58.08,58.11,14748.0,55.7329,55.7425,55.6658,55.6946,14748.0
2023-08-18 10:00:00,58.08,58.13,58.04,58.09,12511.0,55.6658,55.7138,55.6275,55.6754,12511.0
2023-08-18 10:05:00,58.1,58.16,58.05,58.13,11301.0,55.685,55.7425,55.6371,55.7138,11301.0
2023-08-18 10:10:00,58.12,58.12,58.0,58.0,14882.0,55.7042,55.7042,55.5892,55.5892,14882.0
2023-08-18 10:15:00,57.98,58.12,57.97,58.11,11603.0,55.57,55.7042,55.5604,55.6946,11603.0
2023-08-18 10:20:00,58.11,58.11,58.02,58.02,7848.0,55.6946,55.6946,55.6083,55.6083,7848.0
2023-08-18 10:25:00,58.01,58.01,57.92,58.0,10245.0,55.5987,55.5987,55.5125,55.5892,10245.0
2023-08-18 10:30:00,57.99,58.03,57.98,57.98,13294.0,55.5796,55.6179,55.57,55.57,13294.0
2023-08-18 10:35:00,57.98,58.05,57.97,58.0,10083.0,55.57,55.6371,55.5604,55.5892,10083.0
2023-08-18 10:40:00,58.01,58.11,58.01,58.11,114612.0,55.5987,55.6946,55.5987,55.6946,114612.0
2023-08-18 10:45:00,58.08,58.12,58.0,58.11,11698.0,55.6658,55.7042,55.5892,55.6946,11698.0
2023-08-18 10:50:00,58.12,58.13,58.06,58.13,8759.0,55.7042,55.7138,55.6467,55.7138,8759.0
2023-08-18 10:55:00,58.09,58.13,58.07,58.12,17949.0,55.6754,55.7138,55.6562,55.7042,17949.0
2023-08-18 11:00:00,58.12,58.2,58.09,58.18,39996.0,55.7042,55.7808,55.6754,55.7617,39996.0
2023-08-18 11:05:00,58.17,58.3,58.15,58.29,16362.0,55.7521,55.8767,55.7329,55.8671,16362.0
2023-08-18 11:10:00,58.3,58.37,58.3,58.37,14979.0,55.8767,55.9438,55.8767,55.9438,14979.0
2023-08-18 11:15:00,58.37,58.38,58.28,58.28,11824.0,55.9438,55.9534,55.8575,55.8575,11824.0
2023-08-18 11:20:00,58.29,58.32,58.26,58.26,14248.0,55.8671,55.8959,55.8383,55.8383,14248.0
2023-08-18 11:25:00,58.24,58.26,58.2,58.25,10789.0,55.8192,55.8383,55.7808,55.8288,10789.0
2023-08-18 11:30:00,58.25,58.27,58.2,58.25,13429.0,55.8288,55.8479,55.7808,55.8288,13429.0
2023-08-18 11:35:00,58.24,58.27,58.16,58.16,9855.0,55.8192,55.8479,55.7425,55.7425,9855.0
2023-08-18 11:40:00,58.16,58.27,58.13,58.24,13905.0,55.7425,55.8479,55.7138,55.8192,13905.0
2023-08-18 11:45:00,58.23,58.24,58.16,58.16,7798.0,55.8096,55.8192,55.7425,55.7425,7798.0
2023-08-18 11:50:00,58.16,58.24,58.15,58.21,23920.0,55.7425,55.8192,55.7329,55.7904,23920.0
2023-08-18 11:55:00,58.21,58.25,58.19,58.24,19061.0,55.7904,55.8288,55.7713,55.8192,19061.0
2023-08-18 12:00:00,58.23,58.27,58.22,58.24,10753.0,55.8096,55.8479,55.8,55.8192,10753.0
2023-08-18 12:05:00,58.23,58.26,58.19,58.19,25844.0,55.8096,55.8383,55.7713,55.7713,25844.0
2023-08-18 12:10:00,58.18,58.19,58.13,58.14,7773.0,55.7617,55.7713,55.7138,55.7233,7773.0
2023-08-18 12:15:00,58.14,58.14,58.05,58.05,5332.0,55.7233,55.7233,55.6371,55.6371,5332.0
2023-08-18 12:20:00,58.07,58.1,58.03,58.09,7014.0,55.6562,55.685,55.6179,55.6754,7014.0
2023-08-18 12:25:00,58.1,58.1,58.05,58.06,5900.0,55.685,55.685,55.6371,55.6467,5900.0
2023-08-18 12:30:00,58.05,58.09,58.03,58.07,8164.0,55.6371,55.6754,55.6179,55.6562,8164.0
2023-08-18 12:35:00,58.08,58.14,58.08,58.1,8525.0,55.6658,55.7233,55.6658,55.685,8525.0
2023-08-18 12:40:00,58.09,58.11,58.03,58.03,10027.0,55.6754,55.6946,55.6179,55.6179,10027.0
2023-08-18 12:45:00,58.04,58.05,57.97,58.05,9085.0,55.6275,55.6371,55.5604,55.6371,9085.0
2023-08-18 12:50:00,58.03,58.06,58.01,58.02,9816.0,55.6179,55.6467,55.5987,55.6083,9816.0
2023-08-18 12:55:00,58.03,58.08,58.01,58.06,9192.0,55.6179,55.6658,55.5987,55.6467,9192.0
2023-08-18 13:00:00,58.07,58.07,58.0,58.04,8292.0,55.6562,55.6562,55.5892,55.6275,8292.0
2023-08-18 13:05:00,58.03,58.03,57.97,57.99,10017.0,55.6179,55.6179,55.5604,55.5796,10017.0
2023-08-18 13:10:00,58.0,58.0,57.92,57.92,7276.0,55.5892,55.5892,55.5125,55.5125,7276.0
2023-08-18 13:15:00,57.92,57.92,57.89,57.9,6744.0,55.5125,55.5125,55.4837,55.4933,6744.0
2023-08-18 13:20:00,57.89,57.94,57.89,57.89,8003.0,55.4837,55.5316,55.4837,55.4837,8003.0
2023-08-18 13:25:00,57.88,57.95,57.87,57.93,11337.0,55.4741,55.5412,55.4646,55.5221,11337.0
2023-08-18 13:30:00,57.94,57.98,57.9,57.98,21026.0,55.5316,55.57,55.4933,55.57,21026.0
2023-08-18 13:35:00,57.99,58.0,57.92,57.94,9884.0,55.5796,55.5892,55.5125,55.5316,9884.0
2023-08-18 13:40:00,57.93,57.97,57.92,57.96,8699.0,55.5221,55.5604,55.5125,55.5508,8699.0
2023-08-18 13:45:00,57.97,58.0,57.96,58.0,6917.0,55.5604,55.5892,55.5508,55.5892,6917.0
2023-08-18 13:50:00,57.99,58.02,57.97,58.0,8101.0,55.5796,55.6083,55.5604,55.5892,8101.0
2023-08-18 13:55:00,58.0,58.01,57.98,58.01,7882.0,55.5892,55.5987,55.57,55.5987,7882.0
2023-08-18 14:00:00,58.01,58.05,58.0,58.03,7906.0,55.5987,55.6371,55.5892,55.6179,7906.0
2023-08-18 14:05:00,58.02,58.06,57.96,57.97,8398.0,55.6083,55.6467,55.5508,55.5604,8398.0
2023-08-18 14:10:00,57.96,57.99,57.92,57.97,8813.0,55.5508,55.5796,55.5125,55.5604,8813.0
2023-08-18 14:15:00,57.98,58.0,57.91,57.93,9440.0,55.57,55.5892,55.5029,55.5221,9440.0
2023-08-18 14:20:00,57.92,57.95,57.89,57.92,14126.0,55.5125,55.5412,55.4837,55.5125,14126.0
2023-08-18 14:25:00,57.92,57.96,57.9,57.94,34158.0,55.5125,55.5508,55.4933,55.5316,34158.0
2023-08-18 14:30:00,57.95,57.97,57.92,57.97,7767.0,55.5412,55.5604,55.5125,55.5604,7767.0
2023-08-18 14:35:00,57.97,58.01,57.95,58.01,12385.0,55.5604,55.5987,55.5412,55.5987,12385.0
2023-08-18 14:40:00,58.02,58.07,58.02,58.04,15267.0,55.6083,55.6562,55.6083,55.6275,15267.0
2023-08-18 14:45:00,58.04,58.04,57.99,58.0,7539.0,55.6275,55.6275,55.5796,55.5892,7539.0
2023-08-18 14:50:00,58.0,58.0,57.91,57.91,12883.0,55.5892,55.5892,55.5029,55.5029,12883.0
2023-08-18 14:55:00,57.92,57.98,57.9,57.97,12912.0,55.5125,55.57,55.4933,55.5604,12912.0
2023-08-18 15:00:00,57.96,57.96,57.86,57.89,13568.0,55.5508,55.5508,55.455,55.4837,13568.0
2023-08-18 15:05:00,57.89,57.92,57.86,57.86,11332.0,55.4837,55.5125,55.455,55.455,11332.0
2023-08-18 15:10:00,57.86,57.87,57.77,57.8,47725.0,55.455,55.4646,55.3687,55.3975,47725.0
2023-08-18 15:15:00,57.8,57.81,57.77,57.8,42799.0,55.3975,55.4071,55.3687,55.3975,42799.0
2023-08-18 15:20:00,57.79,57.82,57.74,57.76,35242.0,55.3879,55.4166,55.34,55.3591,35242.0
2023-08-18 15:25:00,57.77,57.82,57.75,57.81,18806.0,55.3687,55.4166,55.3495,55.4071,18806.0
2023-08-18 15:30:00,57.81,57.88,57.79,57.87,37012.0,55.4071,55.4741,55.3879,55.4646,37012.0
2023-08-18 15:35:00,57.86,57.87,57.82,57.86,34383.0,55.455,55.4646,55.4166,55.455,34383.0
2023-08-18 15:40:00,57.86,57.9,57.86,57.9,29717.0,55.455,55.4933,55.455,55.4933,29717.0
2023-08-18 15:45:00,57.89,58.02,57.89,58.02,66589.0,55.4837,55.6083,55.4837,55.6083,66589.0
2023-08-18 15:50:00,58.02,58.04,57.82,57.83,109367.0,55.6083,55.6275,55.4166,55.4262,109367.0
2023-08-18 15:55:00,57.84,57.96,57.83,57.94,197287.0,55.4358,55.5508,55.4262,55.5316,197287.0
2023-08-21 09:30:00,58.07,58.23,58.07,58.17,45331.0,55.6562,55.8096,55.6562,55.7521,45331.0
2023-08-21 09:35:00,58.19,58.23,57.98,58.06,38308.0,55.7713,55.8096,55.57,55.6467,38308.0
2023-08-21 09:40:00,58.06,58.08,57.9,57.91,20694.0,55.6467,55.6658,55.4933,55.5029,20694.0
2023-08-21 09:45:00,57.92,57.98,57.82,57.96,25732.0,55.5125,55.57,55.4166,55.5508,25732.0
2023-08-21 09:50:00,57.97,58.0,57.82,57.84,14731.0,55.5604,55.5892,55.4166,55.4358,14731.0
2023-08-21 09:55:00,57.81,57.95,57.8,57.95,14815.0,55.4071,55.5412,55.3975,55.5412,14815.0
2023-08-21 10:00:00,57.94,57.97,57.85,57.97,9528.0,55.5316,55.5604,55.4454,55.5604,9528.0
2023-08-21 10:05:00,57.97,58.01,57.93,57.94,7062.0,55.5604,55.5987,55.5221,55.5316,7062.0
2023-08-21 10:10:00,57.94,57.97,57.86,57.89,9358.0,55.5316,55.5604,55.455,55.4837,9358.0
2023-08-21 10:15:00,57.87,57.93,57.8,57.93,14684.0,55.4646,55.5221,55.3975,55.5221,14684.0
2023-08-21 10:20:00,57.92,57.92,57.77,57.77,10252.0,55.5125,55.5125,55.3687,55.3687,10252.0
2023-08-21 10:25:00,57.73,57.73,57.66,57.7,7748.0,55.3304,55.3304,55.2633,55.3016,7748.0
2023-08-21 10:30:00,57.69,57.71,57.65,57.66,7613.0,55.292,55.3112,55.2537,55.2633,7613.0
2023-08-21 10:35:00,57.65,57.75,57.63,57.71,8314.0,55.2537,55.3495,55.2345,55.3112,8314.0
2023-08-21 10:40:00,57.73,57.74,57.69,57.73,6965.0,55.3304,55.34,55.292,55.3304,6965.0
2023-08-21 10:45:00,57.72,57.76,57.7,57.76,7911.0,55.3208,55.3591,55.3016,55.3591,7911.0
2023-08-21 10:50:00,57.76,57.78,57.71,57.76,8844.0,55.3591,55.3783,55.3112,55.3591,8844.0
2023-08-21 10:55:00,57.76,57.83,57.73,57.8,8778.0,55.3591,55.4262,55.3304,55.3975,8778.0
2023-08-21 11:00:00,57.79,57.85,57.77,57.77,5078.0,55.3879,55.4454,55.3687,55.3687,5078.0
2023-08-21 11:05:00,57.76,57.8,57.76,57.78,5187.0,55.3591,55.3975,55.3591,55.3783,5187.0
2023-08-21 11:10:00,57.76,57.76,57.7,57.74,6176.0,55.3591,55.3591,55.3016,55.34,6176.0
2023-08-21 11:15:00,57.73,57.77,57.69,57.75,20530.0,55.3304,55.3687,55.292,55.3495,20530.0
2023-08-21 11:20:00,57.74,57.77,57.71,57.71,8781.0,55.34,55.3687,55.3112,55.3112,8781.0
2023-08-21 11:25:00,57.7,57.72,57.67,57.71,4809.0,55.3016,55.3208,55.2729,55.3112,4809.0
2023-08-21 11:30:00,57.72,57.75,57.67,57.67,7367.0,55.3208,55.3495,55.2729,55.2729,7367.0
2023-08-21 11:35:00,57.67,57.67,57.6,57.64,10961.0,55.2729,55.2729,55.2058,55.2441,10961.0
2023-08-21 11:40:00,57.65,57.67,57.62,57.62,6308.0,55.2537,55.2729,55.225,55.225,6308.0
2023-08-21 11:45:00,57.62,57.63,57.52,57.54,10926.0,55.225,55.2345,55.1291,55.1483,10926.0
2023-08-21 11:50:00,57.54,57.54,57.46,57.49,16592.0,55.1483,55.1483,55.0716,55.1004,16592.0
2023-08-21 11:55:00,57.48,57.56,57.46,57.56,11851.0,55.0908,55.1674,55.0716,55.1674,11851.0
2023-08-21 12:00:00,57.55,57.56,57.5,57.54,12421.0,55.1579,55.1674,55.1099,55.1483,12421.0
2023-08-21 12:05:00,57.54,57.6,57.54,57.58,7962.0,55.1483,55.2058,55.1483,55.1866,7962.0
2023-08-21 12:10:00,57.59,57.6,57.5,57.59,8291.0,55.1962,55.2058,55.1099,55.1962,8291.0
2023-08-21 12:15:00,57.6,57.65,57.59,57.61,7165.0,55.2058,55.2537,55.1962,55.2154,7165.0
2023-08-21 12:20:00,57.6,57.63,57.59,57.63,6320.0,55.2058,55.2345,55.1962,55.2345,6320.0
2023-08-21 12:25:00,57.65,57.66,57.63,57.65,2813.0,55.2537,55.2633,55.2345,55.2537,2813.0
2023-08-21 12:30:00,57.65,57.66,57.59,57.6,4831.0,55.2537,55.2633,55.1962,55.2058,4831.0
2023-08-21 12:35:00,57.57,57.57,57.48,57.48,44113.0,55.177,55.177,55.0908,55.0908,44113.0
2023-08-21 12:40:00,57.48,57.54,57.46,57.47,7519.0,55.0908,55.1483,55.0716,55.0812,7519.0
2023-08-21 12:45:00,57.47,57.49,57.46,57.48,4744.0,55.0812,55.1004,55.0716,55.0908,4744.0
2023-08-21 12:50:00,57.47,57.47,57.39,57.39,6614.0,55.0812,55.0812,55.0045,55.0045,6614.0
2023-08-21 12:55:00,57.4,57.46,57.38,57.45,12397.0,55.0141,55.0716,54.9949,55.062,12397.0
2023-08-21 13:00:00,57.46,57.54,57.46,57.53,33907.0,55.0716,55.1483,55.0716,55.1387,33907.0
2023-08-21 13:05:00,57.52,57.57,57.52,57.56,11975.0,55.1291,55.177,55.1291,55.1674,11975.0
2023-08-21 13:10:00,57.56,57.57,57.52,57.53,5606.0,55.1674,55.177,55.1291,55.1387,5606.0
2023-08-21 13:15:00,57.52,57.59,57.49,57.59,11434.0,55.1291,55.1962,55.1004,55.1962,11434.0
2023-08-21 13:20:00,57.6,57.69,57.58,57.68,28311.0,55.2058,55.292,55.1866,55.2825,28311.0
2023-08-21 13:25:00,57.68,57.68,57.62,57.64,8596.0,55.2825,55.2825,55.225,55.2441,8596.0
2023-08-21 13:30:00,57.65,57.68,57.62,57.63,7034.0,55.2537,55.2825,55.225,55.2345,7034.0
2023-08-21 13:35:00,57.64,57.66,57.62,57.62,5669.0,55.2441,55.2633,55.225,55.225,5669.0
2023-08-21 13:40:00,57.63,57.66,57.62,57.64,8885.0,55.2345,55.2633,55.225,55.2441,8885.0
2023-08-21 13:45:00,57.63,57.69,57.63,57.69,5819.0,55.2345,55.292,55.2345,55.292,5819.0
2023-08-21 13:50:00,57.71,57.71,57.66,57.67,4719.0,55.3112,55.3112,55.2633,55.2729,4719.0
2023-08-21 13:55:00,57.67,57.71,57.66,57.7,3965.0,55.2729,55.3112,55.2633,55.3016,3965.0
2023-08-21 14:00:00,57.72,57.73,57.64,57.67,4697.0,55.3208,55.3304,55.2441,55.2729,4697.0
2023-08-21 14:05:00,57.68,57.73,57.67,57.71,4208.0,55.2825,55.3304,55.2729,55.3112,4208.0
2023-08-21 14:10:00,57.7,57.76,57.7,57.73,8938.0,55.3016,55.3591,55.3016,55.3304,8938.0
2023-08-21 14:15:00,57.73,57.74,57.68,57.7,5941.0,55.3304,55.34,55.2825,55.3016,5941.0
2023-08-21 14:20:00,57.7,57.72,57.66,57.66,8082.0,55.3016,55.3208,55.2633,55.2633,8082.0
2023-08-21 14:25:00,57.66,57.69,57.64,57.66,5874.0,55.2633,55.292,55.2441,55.2633,5874.0
2023-08-21 14:30:00,57.67,57.69,57.65,57.66,9908.0,55.2729,55.292,55.2537,55.2633,9908.0
2023-08-21 14:35:00,57.66,57.72,57.66,57.71,7406.0,55.2633,55.3208,55.2633,55.3112,7406.0
2023-08-21 14:40:00,57.72,57.74,57.69,57.7,16349.0,55.3208,55.34,55.292,55.3016,16349.0
2023-08-21 14:45:00,57.69,57.74,57.68,57.73,7015.0,55.292,55.34,55.2825,55.3304,7015.0
2023-08-21 14:50:00,57.72,57.73,57.69,57.7,4351.0,55.3208,55.3304,55.292,55.3016,4351.0
2023-08-21 14:55:00,57.7,57.7,57.67,57.7,9056.0,55.3016,55.3016,55.2729,55.3016,9056.0
2023-08-21 15:00:00,57.71,57.77,57.7,57.73,14104.0,55.3112,55.3687,55.3016,55.3304,14104.0
2023-08-21 15:05:00,57.73,57.79,57.73,57.78,10543.0,55.3304,55.3879,55.3304,55.3783,10543.0
2023-08-21 15:10:00,57.78,57.82,57.76,57.77,23691.0,55.3783,55.4166,55.3591,55.3687,23691.0
2023-08-21 15:15:00,57.78,57.85,57.77,57.82,24392.0,55.3783,55.4454,55.3687,55.4166,24392.0
2023-08-21 15:20:00,57.83,57.87,57.81,57.85,35014.0,55.4262,55.4646,55.4071,55.4454,35014.0
2023-08-21 15:25:00,57.84,57.89,57.84,57.87,31446.0,55.4358,55.4837,55.4358,55.4646,31446.0
2023-08-21 15:30:00,57.87,57.92,57.86,57.9,25870.0,55.4646,55.5125,55.455,55.4933,25870.0
2023-08-21 15:35:00,57.91,57.92,57.87,57.9,17954.0,55.5029,55.5125,55.4646,55.4933,17954.0
2023-08-21 15:40:00,57.9,57.93,57.85,57.86,41317.0,55.4933,55.5221,55.4454,55.455,41317.0
2023-08-21 15:45:00,57.86,57.88,57.82,57.85,29976.0,55.455,55.4741,55.4166,55.4454,29976.0
2023-08-21 15:50:00,57.86,57.87,57.81,57.85,44435.0,55.455,55.4646,55.4071,55.4454,44435.0
2023-08-21 15:55:00,57.84,57.84,57.75,57.8,97185.0,55.4358,55.4358,55.3495,55.3975,97185.0
2023-08-22 09:30:00,57.66,57.87,57.52,57.73,30124.0,55.2633,55.4646,55.1291,55.3304,30124.0
2023-08-22 09:35:00,57.74,57.94,57.72,57.88,11988.0,55.34,55.5316,55.3208,55.4741,11988.0
2023-08-22 09:40:00,57.85,57.85,57.73,57.75,9474.0,55.4454,55.4454,55.3304,55.3495,9474.0
2023-08-22 09:45:00,57.75,57.76,57.68,57.74,16175.0,55.3495,55.3591,55.2825,55.34,16175.0
2023-08-22 09:50:00,57.73,57.75,57.61,57.72,24948.0,55.3304,55.3495,55.2154,55.3208,24948.0
2023-08-22 09:55:00,57.71,57.8,57.69,57.78,13562.0,55.3112,55.3975,55.292,55.3783,13562.0
2023-08-22 10:00:00,57.75,57.8,57.7,57.71,12108.0,55.3495,55.3975,55.3016,55.3112,12108.0
2023-08-22 10:05:00,57.7,57.74,57.62,57.62,10255.0,55.3016,55.34,55.225,55.225,10255.0
2023-08-22 10:10:00,57.61,57.65,57.57,57.61,16983.0,55.2154,55.2537,55.177,55.2154,16983.0
2023-08-22 10:15:00,57.61,57.71,57.58,57.69,10765.0,55.2154,55.3112,55.1866,55.292,10765.0
2023-08-22 10:20:00,57.68,57.68,57.6,57.62,22457.0,55.2825,55.2825,55.2058,55.225,22457.0
2023-08-22 10:25:00,57.6,57.65,57.6,57.63,14933.0,55.2058,55.2537,55.2058,55.2345,14933.0
2023-08-22 10:30:00,57.62,57.62,57.53,57.55,74601.0,55.225,55.225,55.1387,55.1579,74601.0
2023-08-22 10:35:00,57.55,57.58,57.53,57.57,44051.0,55.1579,55.1866,55.1387,55.177,44051.0
2023-08-22 10:40:00,57.58,57.6,57.53,57.54,33938.0,55.1866,55.2058,55.1387,55.1483,33938.0
2023-08-22 10:45:00,57.54,57.54,57.43,57.44,21067.0,55.1483,55.1483,55.0428,55.0524,21067.0
2023-08-22 10:50:00,57.43,57.47,57.38,57.39,14131.0,55.0428,55.0812,54.9949,55.0045,14131.0
2023-08-22 10:55:00,57.41,57.41,57.31,57.34,23480.0,55.0237,55.0237,54.9278,54.9566,23480.0
2023-08-22 11:00:00,57.35,57.38,57.16,57.16,51669.0,54.9662,54.9949,54.7841,54.7841,51669.0
2023-08-22 11:05:00,57.16,57.22,57.04,57.08,29031.0,54.7841,54.8416,54.6691,54.7074,29031.0
2023-08-22 11:10:00,57.07,57.12,57.02,57.08,47950.0,54.6978,54.7457,54.6499,54.7074,47950.0
2023-08-22 11:15:00,57.06,57.22,57.04,57.22,61161.0,54.6882,54.8416,54.6691,54.8416,61161.0
2023-08-22 11:20:00,57.22,57.23,57.19,57.2,12456.0,54.8416,54.8512,54.8128,54.8224,12456.0
2023-08-22 11:25:00,57.2,57.27,57.19,57.27,13970.0,54.8224,54.8895,54.8128,54.8895,13970.0
2023-08-22 11:30:00,57.27,57.3,57.21,57.26,19049.0,54.8895,54.9183,54.832,54.8799,19049.0
2023-08-22 11:35:00,57.26,57.35,57.26,57.29,19318.0,54.8799,54.9662,54.8799,54.9087,19318.0
2023-08-22 11:40:00,57.29,57.31,57.25,57.26,11905.0,54.9087,54.9278,54.8703,54.8799,11905.0
2023-08-22 11:45:00,57.26,57.34,57.26,57.32,22949.0,54.8799,54.9566,54.8799,54.9374,22949.0
2023-08-22 11:50:00,57.32,57.36,57.3,57.35,18567.0,54.9374,54.9758,54.9183,54.9662,18567.0
2023-08-22 11:55:00,57.37,57.4,57.34,57.38,17373.0,54.9853,55.0141,54.9566,54.9949,17373.0
2023-08-22 12:00:00,57.38,57.44,57.37,57.44,5534.0,54.9949,55.0524,54.9853,55.0524,5534.0
2023-08-22 12:05:00,57.44,57.44,57.35,57.4,18911.0,55.0524,55.0524,54.9662,55.0141,18911.0
2023-08-22 12:10:00,57.41,57.44,57.36,57.36,21072.0,55.0237,55.0524,54.9758,54.9758,21072.0
2023-08-22 12:15:00,57.36,57.4,57.33,57.39,19022.0,54.9758,55.0141,54.947,55.0045,19022.0
2023-08-22 12:20:00,57.39,57.4,57.36,57.39,10342.0,55.0045,55.0141,54.9758,55.0045,10342.0
2023-08-22 12:25:00,57.39,57.48,57.39,57.48,6319.0,55.0045,55.0908,55.0045,55.0908,6319.0
2023-08-22 12:30:00,57.48,57.5,57.41,57.44,5972.0,55.0908,55.1099,55.0237,55.0524,5972.0
2023-08-22 12:35:00,57.43,57.5,57.42,57.5,4895.0,55.0428,55.1099,55.0333,55.1099,4895.0
2023-08-22 12:40:00,57.5,57.55,57.49,57.54,4837.0,55.1099,55.1579,55.1004,55.1483,4837.0
2023-08-22 12:45:00,57.53,57.54,57.48,57.5,15880.0,55.1387,55.1483,55.0908,55.1099,15880.0
2023-08-22 12:50:00,57.5,57.55,57.5,57.52,10802.0,55.1099,55.1579,55.1099,55.1291,10802.0
2023-08-22 12:55:00,57.52,57.52,57.42,57.43,9881.0,55.1291,55.1291,55.0333,55.0428,9881.0
2023-08-22 13:00:00,57.43,57.43,57.33,57.36,17262.0,55.0428,55.0428,54.947,54.9758,17262.0
2023-08-22 13:05:00,57.36,57.38,57.32,57.36,16480.0,54.9758,54.9949,54.9374,54.9758,16480.0
2023-08-22 13:10:00,57.37,57.38,57.32,57.33,12191.0,54.9853,54.9949,54.9374,54.947,12191.0
2023-08-22 13:15:00,57.34,57.37,57.29,57.35,13472.0,54.9566,54.9853,54.9087,54.9662,13472.0
2023-08-22 13:20:00,57.34,57.38,57.32,57.36,8565.0,54.9566,54.9949,54.9374,54.9758,8565.0
2023-08-22 13:25:00,57.35,57.4,57.35,57.4,8582.0,54.9662,55.0141,54.9662,55.0141,8582.0
2023-08-22 13:30:00,57.4,57.42,57.37,57.39,12346.0,55.0141,55.0333,54.9853,55.0045,12346.0
2023-08-22 13:35:00,57.4,57.41,57.34,57.34,25820.0,55.0141,55.0237,54.9566,54.9566,25820.0
2023-08-22 13:40:00,57.34,57.34,57.3,57.32,10893.0,54.9566,54.9566,54.9183,54.9374,10893.0
2023-08-22 13:45:00,57.32,57.34,57.31,57.32,9449.0,54.9374,54.9566,54.9278,54.9374,9449.0
2023-08-22 13:50:00,57.32,57.33,57.29,57.31,8054.0,54.9374,54.947,54.9087,54.9278,8054.0
2023-08-22 13:55:00,57.3,57.33,57.28,57.31,14294.0,54.9183,54.947,54.8991,54.9278,14294.0
2023-08-22 14:00:00,57.3,57.35,57.26,57.33,28486.0,54.9183,54.9662,54.8799,54.947,28486.0
2023-08-22 14:05:00,57.33,57.36,57.32,57.36,19800.0,54.947,54.9758,54.9374,54.9758,19800.0
2023-08-22 14:10:00,57.36,57.38,57.33,57.34,20301.0,54.9758,54.9949,54.947,54.9566,20301.0
2023-08-22 14:15:00,57.34,57.38,57.34,57.38,10841.0,54.9566,54.9949,54.9566,54.9949,10841.0
2023-08-22 14:20:00,57.37,57.37,57.34,57.37,7222.0,54.9853,54.9853,54.9566,54.9853,7222.0
2023-08-22 14:25:00,57.37,57.43,57.36,57.4,10886.0,54.9853,55.0428,54.9758,55.0141,10886.0
2023-08-22 14:30:00,57.4,57.42,57.38,57.42,11176.0,55.0141,55.0333,54.9949,55.0333,11176.0
2023-08-22 14:35:00,57.42,57.45,57.39,57.45,63216.0,55.0333,55.062,55.0045,55.062,63216.0
2023-08-22 14:40:00,57.45,57.46,57.39,57.4,23742.0,55.062,55.0716,55.0045,55.0141,23742.0
2023-08-22 14:45:00,57.41,57.42,57.35,57.41,23667.0,55.0237,55.0333,54.9662,55.0237,23667.0
2023-08-22 14:50:00,57.42,57.42,57.37,57.39,19781.0,55.0333,55.0333,54.9853,55.0045,19781.0
2023-08-22 14:55:00,57.38,57.44,57.37,57.44,16168.0,54.9949,55.0524,54.9853,55.0524,16168.0
2023-08-22 15:00:00,57.44,57.53,57.44,57.52,15096.0,55.0524,55.1387,55.0524,55.1291,15096.0
2023-08-22 15:05:00,57.53,57.61,57.52,57.61,17055.0,55.1387,55.2154,55.1291,55.2154,17055.0
2023-08-22 15:10:00,57.6,57.63,57.59,57.62,22287.0,55.2058,55.2345,55.1962,55.225,22287.0
2023-08-22 15:15:00,57.62,57.64,57.59,57.6,29870.0,55.225,55.2441,55.1962,55.2058,29870.0
2023-08-22 15:20:00,57.6,57.62,57.53,57.59,37305.0,55.2058,55.225,55.1387,55.1962,37305.0
2023-08-22 15:25:00,57.59,57.61,57.45,57.46,35098.0,55.1962,55.2154,55.062,55.0716,35098.0
2023-08-22 15:30:00,57.46,57.49,57.33,57.36,40137.0,55.0716,55.1004,54.947,54.9758,40137.0
2023-08-22 15:35:00,57.35,57.36,57.25,57.29,53462.0,54.9662,54.9758,54.8703,54.9087,53462.0
2023-08-22 15:40:00,57.29,57.29,57.25,57.28,41994.0,54.9087,54.9087,54.8703,54.8991,41994.0
2023-08-22 15:45:00,57.28,57.33,57.23,57.24,55817.0,54.8991,54.947,54.8512,54.8607,55817.0
2023-08-22 15:50:00,57.24,57.35,57.24,57.33,94050.0,54.8607,54.9662,54.8607,54.947,94050.0
2023-08-22 15:55:00,57.32,57.38,57.29,57.35,198882.0,54.9374,54.9949,54.9087,54.9662,198882.0
2023-08-23 09:30:00,57.47,57.47,57.21,57.27,33072.0,55.0812,55.0812,54.832,54.8895,33072.0
2023-08-23 09:35:00,57.28,57.49,57.26,57.35,39393.0,54.8991,55.1004,54.8799,54.9662,39393.0
2023-08-23 09:40:00,57.4,57.6,57.36,57.48,18668.0,55.0141,55.2058,54.9758,55.0908,18668.0
2023-08-23 09:45:00,57.49,57.51,57.34,57.34,19036.0,55.1004,55.1195,54.9566,54.9566,19036.0
2023-08-23 09:50:00,57.34,57.38,57.16,57.21,13479.0,54.9566,54.9949,54.7841,54.832,13479.0
2023-08-23 09:55:00,57.23,57.37,57.23,57.36,17844.0,54.8512,54.9853,54.8512,54.9758,17844.0
2023-08-23 10:00:00,57.37,57.4,57.32,57.38,21283.0,54.9853,55.0141,54.9374,54.9949,21283.0
2023-08-23 10:05:00,57.39,57.45,57.35,57.44,24963.0,55.0045,55.062,54.9662,55.0524,24963.0
2023-08-23 10:10:00,57.44,57.45,57.4,57.43,10335.0,55.0524,55.062,55.0141,55.0428,10335.0
2023-08-23 10:15:00,57.42,57.42,57.25,57.28,27073.0,55.0333,55.0333,54.8703,54.8991,27073.0
2023-08-23 10:20:00,57.28,57.28,57.22,57.24,11782.0,54.8991,54.8991,54.8416,54.8607,11782.0
2023-08-23 10:25:00,57.24,57.34,57.24,57.31,16269.0,54.8607,54.9566,54.8607,54.9278,16269.0
2023-08-23 10:30:00,57.3,57.3,57.17,57.21,10465.0,54.9183,54.9183,54.7937,54.832,10465.0
2023-08-23 10:35:00,57.23,57.23,57.15,57.15,9172.0,54.8512,54.8512,54.7745,54.7745,9172.0
2023-08-23 10:40:00,57.15,57.24,57.14,57.22,13322.0,54.7745,54.8607,54.7649,54.8416,13322.0
2023-08-23 10:45:00,57.23,57.27,57.17,57.27,15141.0,54.8512,54.8895,54.7937,54.8895,15141.0
2023-08-23 10:50:00,57.25,57.27,57.21,57.22,10948.0,54.8703,54.8895,54.832,54.8416,10948.0
2023-08-23 10:55:00,57.19,57.28,57.19,57.28,8968.0,54.8128,54.8991,54.8128,54.8991,8968.0
2023-08-23 11:00:00,57.28,57.32,57.23,57.32,65279.0,54.8991,54.9374,54.8512,54.9374,65279.0
2023-08-23 11:05:00,57.32,57.42,57.31,57.41,28909.0,54.9374,55.0333,54.9278,55.0237,28909.0
2023-08-23 11:10:00,57.41,57.42,57.39,57.42,12198.0,55.0237,55.0333,55.0045,55.0333,12198.0
2023-08-23 11:15:00,57.41,57.43,57.35,57.35,6807.0,55.0237,55.0428,54.9662,54.9662,6807.0
2023-08-23 11:20:00,57.36,57.48,57.34,57.45,20319.0,54.9758,55.0908,54.9566,55.062,20319.0
2023-08-23 11:25:00,57.45,57.54,57.43,57.48,39225.0,55.062,55.1483,55.0428,55.0908,39225.0
2023-08-23 11:30:00,57.48,57.54,57.46,57.53,19035.0,55.0908,55.1483,55.0716,55.1387,19035.0
2023-08-23 11:35:00,57.54,57.55,57.49,57.54,30405.0,55.1483,55.1579,55.1004,55.1483,30405.0
2023-08-23 11:40:00,57.54,57.54,57.44,57.54,15715.0,55.1483,55.1483,55.0524,55.1483,15715.0
2023-08-23 11:45:00,57.54,57.59,57.52,57.54,20127.0,55.1483,55.1962,55.1291,55.1483,20127.0
2023-08-23 11:50:00,57.53,57.62,57.53,57.59,9892.0,55.1387,55.225,55.1387,55.1962,9892.0
2023-08-23 11:55:00,57.58,57.59,57.55,57.58,11757.0,55.1866,55.1962,55.1579,55.1866,11757.0
2023-08-23 12:00:00,57.57,57.6,57.55,57.55,6759.0,55.177,55.2058,55.1579,55.1579,6759.0
2023-08-23 12:05:00,57.55,57.58,57.55,57.55,11148.0,55.1579,55.1866,55.1579,55.1579,11148.0
2023-08-23 12:10:00,57.55,57.58,57.52,57.57,5509.0,55.1579,55.1866,55.1291,55.177,5509.0
2023-08-23 12:15:00,57.57,57.57,57.48,57.51,14681.0,55.177,55.177,55.0908,55.1195,14681.0
2023-08-23 12:20:00,57.51,57.53,57.49,57.52,17893.0,55.1195,55.1387,55.1004,55.1291,17893.0
2023-08-23 12:25:00,57.53,57.57,57.52,57.54,41885.0,55.1387,55.177,55.1291,55.1483,41885.0
2023-08-23 12:30:00,57.53,57.54,57.48,57.54,5325.0,55.1387,55.1483,55.0908,55.1483,5325.0
2023-08-23 12:35:00,57.54,57.54,57.46,57.47,7399.0,55.1483,55.1483,55.0716,55.0812,7399.0
2023-08-23 12:40:00,57.47,57.52,57.47,57.52,17563.0,55.0812,55.1291,55.0812,55.1291,17563.0
2023-08-23 12:45:00,57.48,57.48,57.45,57.45,5459.0,55.0908,55.0908,55.062,55.062,5459.0
2023-08-23 12:50:00,57.45,57.49,57.42,57.48,27934.0,55.062,55.1004,55.0333,55.0908,27934.0
2023-08-23 12:55:00,57.48,57.49,57.44,57.48,29336.0,55.0908,55.1004,55.0524,55.0908,29336.0
2023-08-23 13:00:00,57.47,57.52,57.44,57.51,11455.0,55.0812,55.1291,55.0524,55.1195,11455.0
2023-08-23 13:05:00,57.51,57.54,57.51,57.52,3835.0,55.1195,55.1483,55.1195,55.1291,3835.0
2023-08-23 13:10:00,57.51,57.55,57.51,57.54,10095.0,55.1195,55.1579,55.1195,55.1483,10095.0
2023-08-23 13:15:00,57.53,57.58,57.52,57.56,11438.0,55.1387,55.1866,55.1291,55.1674,11438.0
2023-08-23 13:20:00,57.56,57.57,57.53,57.54,5832.0,55.1674,55.177,55.1387,55.1483,5832.0
2023-08-23 13:25:00,57.55,57.55,57.52,57.53,9534.0,55.1579,55.1579,55.1291,55.1387,9534.0
2023-08-23 13:30:00,57.53,57.56,57.5,57.5,10453.0,55.1387,55.1674,55.1099,55.1099,10453.0
2023-08-23 13:35:00,57.52,57.52,57.48,57.48,5310.0,55.1291,55.1291,55.0908,55.0908,5310.0
2023-08-23 13:40:00,57.48,57.53,57.48,57.53,7781.0,55.0908,55.1387,55.0908,55.1387,7781.0
2023-08-23 13:45:00,57.54,57.56,57.53,57.55,6917.0,55.1483,55.1674,55.1387,55.1579,6917.0
2023-08-23 13:50:00,57.55,57.59,57.55,57.58,5593.0,55.1579,55.1962,55.1579,55.1866,5593.0
2023-08-23 13:55:00,57.58,57.6,57.58,57.6,5440.0,55.1866,55.2058,55.1866,55.2058,5440.0
2023-08-23 14:00:00,57.6,57.67,57.59,57.59,8176.0,55.2058,55.2729,55.1962,55.1962,8176.0
2023-08-23 14:05:00,57.57,57.59,57.51,57.54,35569.0,55.177,55.1962,55.1195,55.1483,35569.0
2023-08-23 14:10:00,57.54,57.54,57.5,57.52,9190.0,55.1483,55.1483,55.1099,55.1291,9190.0
2023-08-23 14:15:00,57.53,57.54,57.49,57.52,10056.0,55.1387,55.1483,55.1004,55.1291,10056.0
2023-08-23 14:20:00,57.51,57.55,57.5,57.55,10349.0,55.1195,55.1579,55.1099,55.1579,10349.0
2023-08-23 14:25:00,57.55,57.57,57.53,57.53,5947.0,55.1579,55.177,55.1387,55.1387,5947.0
2023-08-23 14:30:00,57.54,57.55,57.51,57.54,6889.0,55.1483,55.1579,55.1195,55.1483,6889.0
2023-08-23 14:35:00,57.55,57.55,57.48,57.51,19717.0,55.1579,55.1579,55.0908,55.1195,19717.0
2023-08-23 14:40:00,57.5,57.53,57.49,57.52,9720.0,55.1099,55.1387,55.1004,55.1291,9720.0
2023-08-23 14:45:00,57.51,57.54,57.49,57.53,10788.0,55.1195,55.1483,55.1004,55.1387,10788.0
2023-08-23 14:50:00,57.54,57.54,57.5,57.52,9362.0,55.1483,55.1483,55.1099,55.1291,9362.0
2023-08-23 14:55:00,57.52,57.52,57.48,57.51,20126.0,55.1291,55.1291,55.0908,55.1195,20126.0
2023-08-23 15:00:00,57.51,57.55,57.49,57.55,18554.0,55.1195,55.1579,55.1004,55.1579,18554.0
2023-08-23 15:05:00,57.54,57.57,57.52,57.55,7675.0,55.1483,55.177,55.1291,55.1579,7675.0
2023-08-23 15:10:00,57.54,57.55,57.51,57.54,22667.0,55.1483,55.1579,55.1195,55.1483,22667.0
2023-08-23 15:15:00,57.54,57.54,57.51,57.51,9838.0,55.1483,55.1483,55.1195,55.1195,9838.0
2023-08-23 15:20:00,57.52,57.52,57.49,57.52,24005.0,55.1291,55.1291,55.1004,55.1291,24005.0
2023-08-23 15:25:00,57.52,57.55,57.48,57.53,42516.0,55.1291,55.1579,55.0908,55.1387,42516.0
2023-08-23 15:30:00,57.54,57.55,57.5,57.54,23550.0,55.1483,55.1579,55.1099,55.1483,23550.0
2023-08-23 15:35:00,57.54,57.59,57.52,57.57,20225.0,55.1483,55.1962,55.1291,55.177,20225.0
2023-08-23 15:40:00,57.57,57.65,57.56,57.65,30197.0,55.177,55.2537,55.1674,55.2537,30197.0
2023-08-23 15:45:00,57.65,57.66,57.62,57.65,35818.0,55.2537,55.2633,55.225,55.2537,35818.0
2023-08-23 15:50:00,57.65,57.68,57.57,57.58,57805.0,55.2537,55.2825,55.177,55.1866,57805.0
2023-08-23 15:55:00,57.58,57.64,57.55,57.64,153814.0,55.1866,55.2441,55.1579,55.2441,153814.0
2023-08-24 09:30:00,57.39,57.75,57.39,57.6,45844.0,55.0045,55.3495,55.0045,55.2058,45844.0
2023-08-24 09:35:00,57.65,57.87,57.62,57.83,16600.0,55.2537,55.4646,55.225,55.4262,16600.0
2023-08-24 09:40:00,57.82,57.87,57.72,57.86,28749.0,55.4166,55.4646,55.3208,55.455,28749.0
2023-08-24 09:45:00,57.85,58.21,57.84,58.19,129789.0,55.4454,55.7904,55.4358,55.7713,129789.0
2023-08-24 09:50:00,58.18,58.35,58.1,58.35,27779.0,55.7617,55.9246,55.685,55.9246,27779.0
2023-08-24 09:55:00,58.35,58.53,58.35,58.49,125458.0,55.9246,56.0971,55.9246,56.0588,125458.0
2023-08-24 10:00:00,58.51,58.53,58.32,58.39,60893.0,56.078,56.0971,55.8959,55.9629,60893.0
2023-08-24 10:05:00,58.37,58.46,58.37,58.38,18558.0,55.9438,56.03,55.9438,55.9534,18558.0
2023-08-24 10:10:00,58.38,58.38,58.21,58.25,36873.0,55.9534,55.9534,55.7904,55.8288,36873.0
2023-08-24 10:15:00,58.25,58.32,58.24,58.3,14083.0,55.8288,55.8959,55.8192,55.8767,14083.0
2023-08-24 10:20:00,58.3,58.45,58.29,58.41,16975.0,55.8767,56.0205,55.8671,55.9821,16975.0
2023-08-24 10:25:00,58.4,58.58,58.38,58.54,25594.0,55.9725,56.145,55.9534,56.1067,25594.0
2023-08-24 10:30:00,58.55,58.56,58.39,58.4,43560.0,56.1163,56.1259,55.9629,55.9725,43560.0
2023-08-24 10:35:00,58.4,58.47,58.36,58.47,31537.0,55.9725,56.0396,55.9342,56.0396,31537.0
2023-08-24 10:40:00,58.48,58.54,58.38,58.39,43772.0,56.0492,56.1067,55.9534,55.9629,43772.0
2023-08-24 10:45:00,58.38,58.38,58.21,58.23,16910.0,55.9534,55.9534,55.7904,55.8096,16910.0
2023-08-24 10:50:00,58.23,58.33,58.16,58.33,17852.0,55.8096,55.9054,55.7425,55.9054,17852.0
2023-08-24 10:55:00,58.34,58.38,58.18,58.18,8131.0,55.915,55.9534,55.7617,55.7617,8131.0
2023-08-24 11:00:00,58.17,58.21,58.08,58.21,23935.0,55.7521,55.7904,55.6658,55.7904,23935.0
2023-08-24 11:05:00,58.22,58.24,58.18,58.22,9810.0,55.8,55.8192,55.7617,55.8,9810.0
2023-08-24 11:10:00,58.19,58.19,58.13,58.15,16270.0,55.7713,55.7713,55.7138,55.7329,16270.0
2023-08-24 11:15:00,58.14,58.19,58.11,58.16,13354.0,55.7233,55.7713,55.6946,55.7425,13354.0
2023-08-24 11:20:00,58.15,58.17,58.12,58.14,12480.0,55.7329,55.7521,55.7042,55.7233,12480.0
2023-08-24 11:25:00,58.14,58.17,58.09,58.17,11340.0,55.7233,55.7521,55.6754,55.7521,11340.0
2023-08-24 11:30:00,58.17,58.17,58.1,58.1,8925.0,55.7521,55.7521,55.685,55.685,8925.0
2023-08-24 11:35:00,58.08,58.13,58.07,58.08,9506.0,55.6658,55.7138,55.6562,55.6658,9506.0
2023-08-24 11:40:00,58.07,58.12,58.05,58.09,7327.0,55.6562,55.7042,55.6371,55.6754,7327.0
2023-08-24 11:45:00,58.1,58.1,58.04,58.08,7598.0,55.685,55.685,55.6275,55.6658,7598.0
2023-08-24 11:50:00,58.09,58.17,58.07,58.08,72350.0,55.6754,55.7521,55.6562,55.6658,72350.0
2023-08-24 11:55:00,58.08,58.1,57.97,57.98,118858.0,55.6658,55.685,55.5604,55.57,118858.0
2023-08-24 12:00:00,57.98,58.08,57.98,58.06,6008.0,55.57,55.6658,55.57,55.6467,6008.0
2023-08-24 12:05:00,58.06,58.16,58.06,58.1,8015.0,55.6467,55.7425,55.6467,55.685,8015.0
2023-08-24 12:10:00,58.11,58.15,58.09,58.15,6473.0,55.6946,55.7329,55.6754,55.7329,6473.0
2023-08-24 12:15:00,58.16,58.18,58.08,58.09,8744.0,55.7425,55.7617,55.6658,55.6754,8744.0
2023-08-24 12:20:00,58.1,58.13,58.09,58.1,18215.0,55.685,55.7138,55.6754,55.685,18215.0
2023-08-24 12:25:00,58.09,58.1,58.02,58.08,12974.0,55.6754,55.685,55.6083,55.6658,12974.0
2023-08-24 12:30:00,58.05,58.09,57.99,58.0,18489.0,55.6371,55.6754,55.5796,55.5892,18489.0
2023-08-24 12:35:00,57.99,58.01,57.94,57.94,10259.0,55.5796,55.5987,55.5316,55.5316,10259.0
2023-08-24 12:40:00,57.93,57.97,57.85,57.87,23090.0,55.5221,55.5604,55.4454,55.4646,23090.0
2023-08-24 12:45:00,57.86,57.9,57.82,57.9,10193.0,55.455,55.4933,55.4166,55.4933,10193.0
2023-08-24 12:50:00,57.9,57.92,57.87,57.89,7019.0,55.4933,55.5125,55.4646,55.4837,7019.0
2023-08-24 12:55:00,57.9,57.9,57.84,57.85,6001.0,55.4933,55.4933,55.4358,55.4454,6001.0
2023-08-24 13:00:00,57.85,57.87,57.82,57.85,9463.0,55.4454,55.4646,55.4166,55.4454,9463.0
2023-08-24 13:05:00,57.84,57.84,57.8,57.84,12893.0,55.4358,55.4358,55.3975,55.4358,12893.0
2023-08-24 13:10:00,57.85,57.87,57.8,57.82,7391.0,55.4454,55.4646,55.3975,55.4166,7391.0
2023-08-24 13:15:00,57.82,57.85,57.8,57.82,5647.0,55.4166,55.4454,55.3975,55.4166,5647.0
2023-08-24 13:20:00,57.82,57.82,57.77,57.78,7535.0,55.4166,55.4166,55.3687,55.3783,7535.0
2023-08-24 13:25:00,57.78,57.8,57.76,57.8,8582.0,55.3783,55.3975,55.3591,55.3975,8582.0
2023-08-24 13:30:00,57.78,57.81,57.74,57.75,8624.0,55.3783,55.4071,55.34,55.3495,8624.0
2023-08-24 13:35:00,57.74,57.83,57.73,57.83,8992.0,55.34,55.4262,55.3304,55.4262,8992.0
2023-08-24 13:40:00,57.86,57.87,57.8,57.81,5692.0,55.455,55.4646,55.3975,55.4071,5692.0
2023-08-24 13:45:00,57.8,57.83,57.8,57.83,4300.0,55.3975,55.4262,55.3975,55.4262,4300.0
2023-08-24 13:50:00,57.82,57.82,57.79,57.8,6363.0,55.4166,55.4166,55.3879,55.3975,6363.0
2023-08-24 13:55:00,57.8,57.87,57.8,57.82,46248.0,55.3975,55.4646,55.3975,55.4166,46248.0
2023-08-24 14:00:00,57.83,57.86,57.8,57.8,6865.0,55.4262,55.455,55.3975,55.3975,6865.0
2023-08-24 14:05:00,57.8,57.82,57.77,57.81,8381.0,55.3975,55.4166,55.3687,55.4071,8381.0
2023-08-24 14:10:00,57.8,57.86,57.79,57.84,5272.0,55.3975,55.455,55.3879,55.4358,5272.0
2023-08-24 14:15:00,57.84,57.84,57.76,57.79,9668.0,55.4358,55.4358,55.3591,55.3879,9668.0
2023-08-24 14:20:00,57.79,57.83,57.79,57.83,4979.0,55.3879,55.4262,55.3879,55.4262,4979.0
2023-08-24 14:25:00,57.83,57.84,57.8,57.81,10558.0,55.4262,55.4358,55.3975,55.4071,10558.0
2023-08-24 14:30:00,57.82,57.83,57.76,57.77,7075.0,55.4166,55.4262,55.3591,55.3687,7075.0
2023-08-24 14:35:00,57.76,57.82,57.73,57.81,14532.0,55.3591,55.4166,55.3304,55.4071,14532.0
2023-08-24 14:40:00,57.82,57.9,57.81,57.89,11701.0,55.4166,55.4933,55.4071,55.4837,11701.0
2023-08-24 14:45:00,57.89,57.92,57.88,57.89,8464.0,55.4837,55.5125,55.4741,55.4837,8464.0
2023-08-24 14:50:00,57.9,57.93,57.84,57.89,10678.0,55.4933,55.5221,55.4358,55.4837,10678.0
2023-08-24 14:55:00,57.89,57.92,57.87,57.92,15386.0,55.4837,55.5125,55.4646,55.5125,15386.0
2023-08-24 15:00:00,57.92,57.99,57.92,57.95,11957.0,55.5125,55.5796,55.5125,55.5412,11957.0
2023-08-24 15:05:00,57.96,58.02,57.95,58.01,9549.0,55.5508,55.6083,55.5412,55.5987,9549.0
2023-08-24 15:10:00,58.0,58.03,57.99,58.02,29747.0,55.5892,55.6179,55.5796,55.6083,29747.0
2023-08-24 15:15:00,58.02,58.06,58.0,58.01,37626.0,55.6083,55.6467,55.5892,55.5987,37626.0
2023-08-24 15:20:00,58.01,58.08,58.0,58.02,23322.0,55.5987,55.6658,55.5892,55.6083,23322.0
2023-08-24 15:25:00,58.03,58.12,58.02,58.11,29557.0,55.6179,55.7042,55.6083,55.6946,29557.0
2023-08-24 15:30:00,58.11,58.19,58.11,58.15,25511.0,55.6946,55.7713,55.6946,55.7329,25511.0
2023-08-24 15:35:00,58.15,58.16,58.1,58.1,27871.0,55.7329,55.7425,55.685,55.685,27871.0
2023-08-24 15:40:00,58.1,58.15,58.08,58.14,37917.0,55.685,55.7329,55.6658,55.7233,37917.0
2023-08-24 15:45:00,58.14,58.14,58.04,58.07,46372.0,55.7233,55.7233,55.6275,55.6562,46372.0
2023-08-24 15:50:00,58.06,58.11,58.03,58.04,68376.0,55.6467,55.6946,55.6179,55.6275,68376.0
2023-08-24 15:55:00,58.04,58.13,57.96,58.09,286117.0,55.6275,55.7138,55.5508,55.6754,286117.0
2023-08-25 09:30:00,58.21,58.56,58.18,58.48,29743.0,55.7904,56.1259,55.7617,56.0492,29743.0
2023-08-25 09:35:00,58.48,58.48,58.24,58.28,11731.0,56.0492,56.0492,55.8192,55.8575,11731.0
2023-08-25 09:40:00,58.26,58.26,58.15,58.15,11845.0,55.8383,55.8383,55.7329,55.7329,11845.0
2023-08-25 09:45:00,58.13,58.18,58.12,58.18,11432.0,55.7138,55.7617,55.7042,55.7617,11432.0
2023-08-25 09:50:00,58.19,58.2,58.08,58.1,17337.0,55.7713,55.7808,55.6658,55.685,17337.0
2023-08-25 09:55:00,58.1,58.1,57.9,58.01,17496.0,55.685,55.685,55.4933,55.5987,17496.0
2023-08-25 10:00:00,58.03,58.12,57.96,58.03,16939.0,55.6179,55.7042,55.5508,55.6179,16939.0
2023-08-25 10:05:00,58.01,58.07,57.82,57.86,21532.0,55.5987,55.6562,55.4166,55.455,21532.0
2023-08-25 10:10:00,57.89,57.96,57.88,57.94,10096.0,55.4837,55.5508,55.4741,55.5316,10096.0
2023-08-25 10:15:00,57.96,58.15,57.85,57.88,14590.0,55.5508,55.7329,55.4454,55.4741,14590.0
2023-08-25 10:20:00,57.86,57.86,57.75,57.76,8541.0,55.455,55.455,55.3495,55.3591,8541.0
2023-08-25 10:25:00,57.74,57.78,57.64,57.65,11989.0,55.34,55.3783,55.2441,55.2537,11989.0
2023-08-25 10:30:00,57.65,57.65,57.55,57.57,12233.0,55.2537,55.2537,55.1579,55.177,12233.0
2023-08-25 10:35:00,57.58,57.68,57.55,57.65,12867.0,55.1866,55.2825,55.1579,55.2537,12867.0
2023-08-25 10:40:00,57.64,57.7,57.58,57.6,9585.0,55.2441,55.3016,55.1866,55.2058,9585.0
2023-08-25 10:45:00,57.6,57.63,57.55,57.63,11434.0,55.2058,55.2345,55.1579,55.2345,11434.0
2023-08-25 10:50:00,57.65,57.67,57.56,57.58,26943.0,55.2537,55.2729,55.1674,55.1866,26943.0
2023-08-25 10:55:00,57.58,57.58,57.49,57.54,25649.0,55.1866,55.1866,55.1004,55.1483,25649.0
2023-08-25 11:00:00,57.55,57.62,57.54,57.61,19529.0,55.1579,55.225,55.1483,55.2154,19529.0
2023-08-25 11:05:00,57.6,57.86,57.59,57.83,23964.0,55.2058,55.455,55.1962,55.4262,23964.0
2023-08-25 11:10:00,57.85,57.92,57.83,57.9,17481.0,55.4454,55.5125,55.4262,55.4933,17481.0
2023-08-25 11:15:00,57.91,57.94,57.86,57.93,12132.0,55.5029,55.5316,55.455,55.5221,12132.0
2023-08-25 11:20:00,57.95,57.98,57.91,57.98,11118.0,55.5412,55.57,55.5029,55.57,11118.0
2023-08-25 11:25:00,57.99,58.14,57.99,58.14,16622.0,55.5796,55.7233,55.5796,55.7233,16622.0
2023-08-25 11:30:00,58.13,58.15,58.07,58.08,12715.0,55.7138,55.7329,55.6562,55.6658,12715.0
2023-08-25 11:35:00,58.1,58.22,58.1,58.19,20160.0,55.685,55.8,55.685,55.7713,20160.0
2023-08-25 11:40:00,58.16,58.17,58.06,58.13,11774.0,55.7425,55.7521,55.6467,55.7138,11774.0
2023-08-25 11:45:00,58.12,58.12,58.06,58.08,9265.0,55.7042,55.7042,55.6467,55.6658,9265.0
2023-08-25 11:50:00,58.08,58.08,58.0,58.07,9702.0,55.6658,55.6658,55.5892,55.6562,9702.0
2023-08-25 11:55:00,58.06,58.06,57.95,57.98,17936.0,55.6467,55.6467,55.5412,55.57,17936.0
2023-08-25 12:00:00,57.97,58.04,57.95,58.03,7457.0,55.5604,55.6275,55.5412,55.6179,7457.0
2023-08-25 12:05:00,58.02,58.11,57.96,58.11,15946.0,55.6083,55.6946,55.5508,55.6946,15946.0
2023-08-25 12:10:00,58.11,58.13,58.02,58.13,18434.0,55.6946,55.7138,55.6083,55.7138,18434.0
2023-08-25 12:15:00,58.12,58.14,58.06,58.11,8563.0,55.7042,55.7233,55.6467,55.6946,8563.0
2023-08-25 12:20:00,58.09,58.2,58.07,58.2,9601.0,55.6754,55.7808,55.6562,55.7808,9601.0
2023-08-25 12:25:00,58.19,58.24,58.16,58.17,12679.0,55.7713,55.8192,55.7425,55.7521,12679.0
2023-08-25 12:30:00,58.17,58.26,58.15,58.21,6867.0,55.7521,55.8383,55.7329,55.7904,6867.0
2023-08-25 12:35:00,58.21,58.3,58.21,58.27,11039.0,55.7904,55.8767,55.7904,55.8479,11039.0
2023-08-25 12:40:00,58.27,58.29,58.23,58.26,6503.0,55.8479,55.8671,55.8096,55.8383,6503.0
2023-08-25 12:45:00,58.26,58.29,58.24,58.25,9061.0,55.8383,55.8671,55.8192,55.8288,9061.0
2023-08-25 12:50:00,58.26,58.26,58.17,58.18,4362.0,55.8383,55.8383,55.7521,55.7617,4362.0
2023-08-25 12:55:00,58.16,58.24,58.14,58.22,7789.0,55.7425,55.8192,55.7233,55.8,7789.0
2023-08-25 13:00:00,58.21,58.25,58.2,58.2,5561.0,55.7904,55.8288,55.7808,55.7808,5561.0
2023-08-25 13:05:00,58.19,58.21,58.16,58.17,7602.0,55.7713,55.7904,55.7425,55.7521,7602.0
2023-08-25 13:10:00,58.16,58.2,58.14,58.2,9370.0,55.7425,55.7808,55.7233,55.7808,9370.0
2023-08-25 13:15:00,58.21,58.24,58.13,58.14,9052.0,55.7904,55.8192,55.7138,55.7233,9052.0
2023-08-25 13:20:00,58.13,58.14,58.05,58.05,8176.0,55.7138,55.7233,55.6371,55.6371,8176.0
2023-08-25 13:25:00,58.06,58.1,58.04,58.1,8715.0,55.6467,55.685,55.6275,55.685,8715.0
2023-08-25 13:30:00,58.12,58.12,58.0,58.0,7915.0,55.7042,55.7042,55.5892,55.5892,7915.0
2023-08-25 13:35:00,58.0,58.04,57.9,57.91,31386.0,55.5892,55.6275,55.4933,55.5029,31386.0
2023-08-25 13:40:00,57.92,58.0,57.91,57.97,38378.0,55.5125,55.5892,55.5029,55.5604,38378.0
2023-08-25 13:45:00,57.97,57.97,57.89,57.95,15198.0,55.5604,55.5604,55.4837,55.5412,15198.0
2023-08-25 13:50:00,57.96,58.05,57.95,58.04,8516.0,55.5508,55.6371,55.5412,55.6275,8516.0
2023-08-25 13:55:00,58.04,58.08,58.01,58.08,9561.0,55.6275,55.6658,55.5987,55.6658,9561.0
2023-08-25 14:00:00,58.08,58.1,58.04,58.06,9572.0,55.6658,55.685,55.6275,55.6467,9572.0
2023-08-25 14:05:00,58.07,58.11,58.07,58.09,24863.0,55.6562,55.6946,55.6562,55.6754,24863.0
2023-08-25 14:10:00,58.1,58.12,58.04,58.05,18654.0,55.685,55.7042,55.6275,55.6371,18654.0
2023-08-25 14:15:00,58.05,58.1,57.96,58.08,22144.0,55.6371,55.685,55.5508,55.6658,22144.0
2023-08-25 14:20:00,58.08,58.14,58.08,58.1,14331.0,55.6658,55.7233,55.6658,55.685,14331.0
2023-08-25 14:25:00,58.1,58.16,58.1,58.16,6393.0,55.685,55.7425,55.685,55.7425,6393.0
2023-08-25 14:30:00,58.16,58.2,58.16,58.19,9846.0,55.7425,55.7808,55.7425,55.7713,9846.0
2023-08-25 14:35:00,58.19,58.24,58.17,58.18,8741.0,55.7713,55.8192,55.7521,55.7617,8741.0
2023-08-25 14:40:00,58.18,58.2,58.12,58.12,10326.0,55.7617,55.7808,55.7042,55.7042,10326.0
2023-08-25 14:45:00,58.12,58.18,58.1,58.18,8711.0,55.7042,55.7617,55.685,55.7617,8711.0
2023-08-25 14:50:00,58.17,58.23,58.16,58.19,9763.0,55.7521,55.8096,55.7425,55.7713,9763.0
2023-08-25 14:55:00,58.19,58.2,58.14,58.16,13125.0,55.7713,55.7808,55.7233,55.7425,13125.0
2023-08-25 15:00:00,58.17,58.21,58.09,58.15,16781.0,55.7521,55.7904,55.6754,55.7329,16781.0
2023-08-25 15:05:00,58.15,58.17,58.11,58.16,15189.0,55.7329,55.7521,55.6946,55.7425,15189.0
2023-08-25 15:10:00,58.16,58.17,58.12,58.13,16067.0,55.7425,55.7521,55.7042,55.7138,16067.0
2023-08-25 15:15:00,58.14,58.18,58.12,58.14,19953.0,55.7233,55.7617,55.7042,55.7233,19953.0
2023-08-25 15:20:00,58.14,58.2,58.14,58.18,21947.0,55.7233,55.7808,55.7233,55.7617,21947.0
2023-08-25 15:25:00,58.18,58.2,58.14,58.16,22369.0,55.7617,55.7808,55.7233,55.7425,22369.0
2023-08-25 15:30:00,58.16,58.18,58.13,58.16,29681.0,55.7425,55.7617,55.7138,55.7425,29681.0
2023-08-25 15:35:00,58.16,58.17,58.09,58.15,28820.0,55.7425,55.7521,55.6754,55.7329,28820.0
2023-08-25 15:40:00,58.15,58.15,58.07,58.08,25955.0,55.7329,55.7329,55.6562,55.6658,25955.0
2023-08-25 15:45:00,58.08,58.09,57.9,57.9,55052.0,55.6658,55.6754,55.4933,55.4933,55052.0
2023-08-25 15:50:00,57.89,57.91,57.82,57.85,92758.0,55.4837,55.5029,55.4166,55.4454,92758.0
2023-08-25 15:55:00,57.84,57.87,57.8,57.87,153184.0,55.4358,55.4646,55.3975,55.4646,153184.0
2023-08-28 09:30:00,57.89,58.09,57.86,58.01,42025.0,55.4837,55.6754,55.455,55.5987,42025.0
2023-08-28 09:35:00,58.0,58.25,57.96,58.23,10514.0,55.5892,55.8288,55.5508,55.8096,10514.0
2023-08-28 09:40:00,58.25,58.39,58.23,58.32,15944.0,55.8288,55.9629,55.8096,55.8959,15944.0
2023-08-28 09:45:00,58.32,58.34,58.17,58.24,54451.0,55.8959,55.915,55.7521,55.8192,54451.0
2023-08-28 09:50:00,58.23,58.32,58.16,58.21,54461.0,55.8096,55.8959,55.7425,55.7904,54461.0
2023-08-28 09:55:00,58.2,58.35,58.2,58.3,22014.0,55.7808,55.9246,55.7808,55.8767,22014.0
2023-08-28 10:00:00,58.31,58.32,58.18,58.25,36756.0,55.8863,55.8959,55.7617,55.8288,36756.0
2023-08-28 10:05:00,58.26,58.31,58.25,58.25,17759.0,55.8383,55.8863,55.8288,55.8288,17759.0
2023-08-28 10:10:00,58.25,58.25,58.16,58.18,17573.0,55.8288,55.8288,55.7425,55.7617,17573.0
2023-08-28 10:15:00,58.19,58.19,58.08,58.14,24649.0,55.7713,55.7713,55.6658,55.7233,24649.0
2023-08-28 10:20:00,58.13,58.13,57.97,57.98,31319.0,55.7138,55.7138,55.5604,55.57,31319.0
2023-08-28 10:25:00,57.97,58.02,57.92,57.98,18898.0,55.5604,55.6083,55.5125,55.57,18898.0
2023-08-28 10:30:00,57.98,58.02,57.92,57.97,11969.0,55.57,55.6083,55.5125,55.5604,11969.0
2023-08-28 10:35:00,57.97,58.02,57.96,57.98,13211.0,55.5604,55.6083,55.5508,55.57,13211.0
2023-08-28 10:40:00,57.97,58.02,57.96,57.98,11140.0,55.5604,55.6083,55.5508,55.57,11140.0
2023-08-28 10:45:00,57.97,57.97,57.83,57.87,19539.0,55.5604,55.5604,55.4262,55.4646,19539.0
2023-08-28 10:50:00,57.88,57.92,57.79,57.8,23224.0,55.4741,55.5125,55.3879,55.3975,23224.0
2023-08-28 10:55:00,57.8,57.82,57.73,57.82,12676.0,55.3975,55.4166,55.3304,55.4166,12676.0
2023-08-28 11:00:00,57.84,57.84,57.69,57.77,8795.0,55.4358,55.4358,55.292,55.3687,8795.0
2023-08-28 11:05:00,57.77,57.8,57.72,57.72,8869.0,55.3687,55.3975,55.3208,55.3208,8869.0
2023-08-28 11:10:00,57.73,57.75,57.67,57.68,10037.0,55.3304,55.3495,55.2729,55.2825,10037.0
2023-08-28 11:15:00,57.67,57.67,57.56,57.57,23512.0,55.2729,55.2729,55.1674,55.177,23512.0
2023-08-28 11:20:00,57.57,57.64,57.51,57.61,16120.0,55.177,55.2441,55.1195,55.2154,16120.0
2023-08-28 11:25:00,57.61,57.68,57.59,57.63,14575.0,55.2154,55.2825,55.1962,55.2345,14575.0
2023-08-28 11:30:00,57.63,57.66,57.59,57.61,9009.0,55.2345,55.2633,55.1962,55.2154,9009.0
2023-08-28 11:35:00,57.6,57.72,57.59,57.66,12668.0,55.2058,55.3208,55.1962,55.2633,12668.0
2023-08-28 11:40:00,57.66,57.67,57.53,57.55,21269.0,55.2633,55.2729,55.1387,55.1579,21269.0
2023-08-28 11:45:00,57.54,57.57,57.5,57.56,17974.0,55.1483,55.177,55.1099,55.1674,17974.0
2023-08-28 11:50:00,57.55,57.55,57.5,57.51,15628.0,55.1579,55.1579,55.1099,55.1195,15628.0
2023-08-28 11:55:00,57.51,57.53,57.45,57.53,34194.0,55.1195,55.1387,55.062,55.1387,34194.0
2023-08-28 12:00:00,57.56,57.61,57.55,57.58,8277.0,55.1674,55.2154,55.1579,55.1866,8277.0
2023-08-28 12:05:00,57.59,57.61,57.54,57.6,6104.0,55.1962,55.2154,55.1483,55.2058,6104.0
2023-08-28 12:10:00,57.59,57.68,57.58,57.68,5692.0,55.1962,55.2825,55.1866,55.2825,5692.0
2023-08-28 12:15:00,57.68,57.68,57.59,57.59,5096.0,55.2825,55.2825,55.1962,55.1962,5096.0
2023-08-28 12:20:00,57.57,57.59,57.54,57.59,6012.0,55.177,55.1962,55.1483,55.1962,6012.0
2023-08-28 12:25:00,57.57,57.6,57.54,57.56,12632.0,55.177,55.2058,55.1483,55.1674,12632.0
2023-08-28 12:30:00,57.56,57.56,57.52,57.54,11063.0,55.1674,55.1674,55.1291,55.1483,11063.0
2023-08-28 12:35:00,57.54,57.59,57.53,57.58,7306.0,55.1483,55.1962,55.1387,55.1866,7306.0
2023-08-28 12:40:00,57.59,57.65,57.56,57.62,8084.0,55.1962,55.2537,55.1674,55.225,8084.0
2023-08-28 12:45:00,57.64,57.66,57.64,57.66,3770.0,55.2441,55.2633,55.2441,55.2633,3770.0
2023-08-28 12:50:00,57.65,57.71,57.65,57.71,6207.0,55.2537,55.3112,55.2537,55.3112,6207.0
2023-08-28 12:55:00,57.7,57.72,57.68,57.72,9160.0,55.3016,55.3208,55.2825,55.3208,9160.0
2023-08-28 13:00:00,57.72,57.75,57.69,57.75,6809.0,55.3208,55.3495,55.292,55.3495,6809.0
2023-08-28 13:05:00,57.77,57.8,57.75,57.79,7547.0,55.3687,55.3975,55.3495,55.3879,7547.0
2023-08-28 13:10:00,57.78,57.8,57.76,57.78,5295.0,55.3783,55.3975,55.3591,55.3783,5295.0
2023-08-28 13:15:00,57.79,57.79,57.73,57.78,16170.0,55.3879,55.3879,55.3304,55.3783,16170.0
2023-08-28 13:20:00,57.78,57.85,57.78,57.85,6130.0,55.3783,55.4454,55.3783,55.4454,6130.0
2023-08-28 13:25:00,57.85,57.86,57.83,57.85,6600.0,55.4454,55.455,55.4262,55.4454,6600.0
2023-08-28 13:30:00,57.86,57.86,57.8,57.8,6374.0,55.455,55.455,55.3975,55.3975,6374.0
2023-08-28 13:35:00,57.8,57.87,57.79,57.85,10563.0,55.3975,55.4646,55.3879,55.4454,10563.0
2023-08-28 13:40:00,57.85,57.88,57.85,57.87,4514.0,55.4454,55.4741,55.4454,55.4646,4514.0
2023-08-28 13:45:00,57.86,57.88,57.82,57.83,7667.0,55.455,55.4741,55.4166,55.4262,7667.0
2023-08-28 13:50:00,57.84,57.86,57.8,57.8,12219.0,55.4358,55.455,55.3975,55.3975,12219.0
2023-08-28 13:55:00,57.81,57.81,57.74,57.8,7833.0,55.4071,55.4071,55.34,55.3975,7833.0
2023-08-28 14:00:00,57.79,57.79,57.69,57.7,8297.0,55.3879,55.3879,55.292,55.3016,8297.0
2023-08-28 14:05:00,57.7,57.7,57.56,57.65,27313.0,55.3016,55.3016,55.1674,55.2537,27313.0
2023-08-28 14:10:00,57.65,57.65,57.62,57.63,3827.0,55.2537,55.2537,55.225,55.2345,3827.0
2023-08-28 14:15:00,57.64,57.66,57.61,57.61,5301.0,55.2441,55.2633,55.2154,55.2154,5301.0
2023-08-28 14:20:00,57.62,57.66,57.61,57.66,5503.0,55.225,55.2633,55.2154,55.2633,5503.0
2023-08-28 14:25:00,57.66,57.69,57.61,57.62,8674.0,55.2633,55.292,55.2154,55.225,8674.0
2023-08-28 14:30:00,57.61,57.68,57.6,57.67,8010.0,55.2154,55.2825,55.2058,55.2729,8010.0
2023-08-28 14:35:00,57.67,57.74,57.66,57.67,9888.0,55.2729,55.34,55.2633,55.2729,9888.0
2023-08-28 14:40:00,57.67,57.74,57.67,57.74,6943.0,55.2729,55.34,55.2729,55.34,6943.0
2023-08-28 14:45:00,57.73,57.74,57.69,57.71,5641.0,55.3304,55.34,55.292,55.3112,5641.0
2023-08-28 14:50:00,57.72,57.73,57.69,57.72,7036.0,55.3208,55.3304,55.292,55.3208,7036.0
2023-08-28 14:55:00,57.72,57.72,57.67,57.71,9101.0,55.3208,55.3208,55.2729,55.3112,9101.0
2023-08-28 15:00:00,57.72,57.74,57.7,57.71,10203.0,55.3208,55.34,55.3016,55.3112,10203.0
2023-08-28 15:05:00,57.72,57.79,57.68,57.79,8800.0,55.3208,55.3879,55.2825,55.3879,8800.0
2023-08-28 15:10:00,57.79,57.79,57.72,57.73,6519.0,55.3879,55.3879,55.3208,55.3304,6519.0
2023-08-28 15:15:00,57.73,57.75,57.7,57.74,10935.0,55.3304,55.3495,55.3016,55.34,10935.0
2023-08-28 15:20:00,57.75,57.76,57.7,57.73,28940.0,55.3495,55.3591,55.3016,55.3304,28940.0
2023-08-28 15:25:00,57.72,57.76,57.7,57.73,13803.0,55.3208,55.3591,55.3016,55.3304,13803.0
2023-08-28 15:30:00,57.72,57.8,57.71,57.79,15148.0,55.3208,55.3975,55.3112,55.3879,15148.0
2023-08-28 15:35:00,57.78,57.83,57.77,57.78,23105.0,55.3783,55.4262,55.3687,55.3783,23105.0
2023-08-28 15:40:00,57.79,57.83,57.76,57.81,10882.0,55.3879,55.4262,55.3591,55.4071,10882.0
2023-08-28 15:45:00,57.8,57.98,57.8,57.89,29972.0,55.3975,55.57,55.3975,55.4837,29972.0
2023-08-28 15:50:00,57.88,57.9,57.78,57.8,31999.0,55.4741,55.4933,55.3783,55.3975,31999.0
2023-08-28 15:55:00,57.8,57.92,57.8,57.89,110018.0,55.3975,55.5125,55.3975,55.4837,110018.0
2023-08-29 09:30:00,58.05,58.06,57.66,57.68,19646.0,55.6371,55.6467,55.2633,55.2825,19646.0
2023-08-29 09:35:00,57.66,57.98,57.64,57.95,11043.0,55.2633,55.57,55.2441,55.5412,11043.0
2023-08-29 09:40:00,57.97,58.19,57.95,58.16,13285.0,55.5604,55.7713,55.5412,55.7425,13285.0
2023-08-29 09:45:00,58.17,58.18,58.02,58.02,14423.0,55.7521,55.7617,55.6083,55.6083,14423.0
2023-08-29 09:50:00,58.02,58.02,57.95,58.0,10904.0,55.6083,55.6083,55.5412,55.5892,10904.0
2023-08-29 09:55:00,57.99,57.99,57.93,57.98,6702.0,55.5796,55.5796,55.5221,55.57,6702.0
2023-08-29 10:00:00,57.98,58.06,57.88,57.91,19694.0,55.57,55.6467,55.4741,55.5029,19694.0
2023-08-29 10:05:00,57.91,57.91,57.81,57.87,14583.0,55.5029,55.5029,55.4071,55.4646,14583.0
2023-08-29 10:10:00,57.87,57.87,57.79,57.87,18889.0,55.4646,55.4646,55.3879,55.4646,18889.0
2023-08-29 10:15:00,57.88,57.96,57.88,57.92,17221.0,55.4741,55.5508,55.4741,55.5125,17221.0
2023-08-29 10:20:00,57.92,57.92,57.78,57.79,20982.0,55.5125,55.5125,55.3783,55.3879,20982.0
2023-08-29 10:25:00,57.79,57.8,57.73,57.78,28942.0,55.3879,55.3975,55.3304,55.3783,28942.0
2023-08-29 10:30:00,57.79,57.92,57.79,57.87,20810.0,55.3879,55.5125,55.3879,55.4646,20810.0
2023-08-29 10:35:00,57.85,57.87,57.75,57.76,31065.0,55.4454,55.4646,55.3495,55.3591,31065.0
2023-08-29 10:40:00,57.75,57.77,57.69,57.7,34921.0,55.3495,55.3687,55.292,55.3016,34921.0
2023-08-29 10:45:00,57.71,57.72,57.59,57.69,24582.0,55.3112,55.3208,55.1962,55.292,24582.0
2023-08-29 10:50:00,57.7,57.77,57.69,57.69,32629.0,55.3016,55.3687,55.292,55.292,32629.0
2023-08-29 10:55:00,57.66,57.71,57.6,57.7,13256.0,55.2633,55.3112,55.2058,55.3016,13256.0
2023-08-29 11:00:00,57.7,57.7,57.64,57.68,14483.0,55.3016,55.3016,55.2441,55.2825,14483.0
2023-08-29 11:05:00,57.68,57.7,57.66,57.67,11525.0,55.2825,55.3016,55.2633,55.2729,11525.0
2023-08-29 11:10:00,57.67,57.7,57.61,57.69,21768.0,55.2729,55.3016,55.2154,55.292,21768.0
2023-08-29 11:15:00,57.7,57.74,57.69,57.72,16041.0,55.3016,55.34,55.292,55.3208,16041.0
2023-08-29 11:20:00,57.72,57.9,57.71,57.9,19943.0,55.3208,55.4933,55.3112,55.4933,19943.0
2023-08-29 11:25:00,57.9,57.92,57.85,57.91,7559.0,55.4933,55.5125,55.4454,55.5029,7559.0
2023-08-29 11:30:00,57.91,57.93,57.88,57.91,10609.0,55.5029,55.5221,55.4741,55.5029,10609.0
2023-08-29 11:35:00,57.91,58.06,57.91,58.06,10470.0,55.5029,55.6467,55.5029,55.6467,10470.0
2023-08-29 11:40:00,58.06,58.06,58.02,58.05,6479.0,55.6467,55.6467,55.6083,55.6371,6479.0
2023-08-29 11:45:00,58.06,58.07,57.99,58.05,16109.0,55.6467,55.6562,55.5796,55.6371,16109.0
2023-08-29 11:50:00,58.05,58.09,58.05,58.06,12873.0,55.6371,55.6754,55.6371,55.6467,12873.0
2023-08-29 11:55:00,58.05,58.08,58.03,58.06,9698.0,55.6371,55.6658,55.6179,55.6467,9698.0
2023-08-29 12:00:00,58.05,58.13,58.01,58.13,7273.0,55.6371,55.7138,55.5987,55.7138,7273.0
2023-08-29 12:05:00,58.12,58.15,58.08,58.08,6846.0,55.7042,55.7329,55.6658,55.6658,6846.0
2023-08-29 12:10:00,58.09,58.1,58.06,58.08,17238.0,55.6754,55.685,55.6467,55.6658,17238.0
2023-08-29 12:15:00,58.09,58.18,58.08,58.18,8945.0,55.6754,55.7617,55.6658,55.7617,8945.0
2023-08-29 12:20:00,58.19,58.24,58.18,58.22,10776.0,55.7713,55.8192,55.7617,55.8,10776.0
2023-08-29 12:25:00,58.22,58.26,58.2,58.25,11096.0,55.8,55.8383,55.7808,55.8288,11096.0
2023-08-29 12:30:00,58.24,58.24,58.18,58.2,6798.0,55.8192,55.8192,55.7617,55.7808,6798.0
2023-08-29 12:35:00,58.2,58.26,58.2,58.26,8242.0,55.7808,55.8383,55.7808,55.8383,8242.0
2023-08-29 12:40:00,58.26,58.26,58.2,58.24,7604.0,55.8383,55.8383,55.7808,55.8192,7604.0
2023-08-29 12:45:00,58.23,58.24,58.18,58.19,6663.0,55.8096,55.8192,55.7617,55.7713,6663.0
2023-08-29 12:50:00,58.19,58.22,58.16,58.22,8564.0,55.7713,55.8,55.7425,55.8,8564.0
2023-08-29 12:55:00,58.22,58.24,58.21,58.22,7586.0,55.8,55.8192,55.7904,55.8,7586.0
2023-08-29 13:00:00,58.23,58.28,58.21,58.27,10129.0,55.8096,55.8575,55.7904,55.8479,10129.0
2023-08-29 13:05:00,58.27,58.3,58.24,58.29,4934.0,55.8479,55.8767,55.8192,55.8671,4934.0
2023-08-29 13:10:00,58.3,58.3,58.24,58.29,9157.0,55.8767,55.8767,55.8192,55.8671,9157.0
2023-08-29 13:15:00,58.3,58.33,58.27,58.29,10783.0,55.8767,55.9054,55.8479,55.8671,10783.0
2023-08-29 13:20:00,58.29,58.33,58.28,58.32,10503.0,55.8671,55.9054,55.8575,55.8959,10503.0
2023-08-29 13:25:00,58.31,58.36,58.31,58.34,12193.0,55.8863,55.9342,55.8863,55.915,12193.0
2023-08-29 13:30:00,58.35,58.35,58.29,58.3,5118.0,55.9246,55.9246,55.8671,55.8767,5118.0
2023-08-29 13:35:00,58.29,58.37,58.28,58.37,13632.0,55.8671,55.9438,55.8575,55.9438,13632.0
2023-08-29 13:40:00,58.36,58.38,58.35,58.36,6463.0,55.9342,55.9534,55.9246,55.9342,6463.0
2023-08-29 13:45:00,58.37,58.39,58.34,58.35,7674.0,55.9438,55.9629,55.915,55.9246,7674.0
2023-08-29 13:50:00,58.35,58.35,58.24,58.27,21512.0,55.9246,55.9246,55.8192,55.8479,21512.0
2023-08-29 13:55:00,58.26,58.26,58.2,58.22,14792.0,55.8383,55.8383,55.7808,55.8,14792.0
2023-08-29 14:00:00,58.24,58.24,58.18,58.23,11044.0,55.8192,55.8192,55.7617,55.8096,11044.0
2023-08-29 14:05:00,58.23,58.25,58.19,58.25,22051.0,55.8096,55.8288,55.7713,55.8288,22051.0
2023-08-29 14:10:00,58.26,58.26,58.16,58.17,14427.0,55.8383,55.8383,55.7425,55.7521,14427.0
2023-08-29 14:15:00,58.16,58.21,58.13,58.21,8949.0,55.7425,55.7904,55.7138,55.7904,8949.0
2023-08-29 14:20:00,58.22,58.29,58.22,58.23,27676.0,55.8,55.8671,55.8,55.8096,27676.0
2023-08-29 14:25:00,58.24,58.31,58.19,58.29,82550.0,55.8192,55.8863,55.7713,55.8671,82550.0
2023-08-29 14:30:00,58.3,58.3,58.25,58.3,17912.0,55.8767,55.8767,55.8288,55.8767,17912.0
2023-08-29 14:35:00,58.3,58.38,58.3,58.35,17282.0,55.8767,55.9534,55.8767,55.9246,17282.0
2023-08-29 14:40:00,58.35,58.44,58.35,58.41,17367.0,55.9246,56.0109,55.9246,55.9821,17367.0
2023-08-29 14:45:00,58.41,58.42,58.36,58.38,10146.0,55.9821,55.9917,55.9342,55.9534,10146.0
2023-08-29 14:50:00,58.39,58.4,58.32,58.33,14748.0,55.9629,55.9725,55.8959,55.9054,14748.0
2023-08-29 14:55:00,58.33,58.34,58.3,58.33,20386.0,55.9054,55.915,55.8767,55.9054,20386.0
2023-08-29 15:00:00,58.33,58.34,58.27,58.31,25866.0,55.9054,55.915,55.8479,55.8863,25866.0
2023-08-29 15:05:00,58.3,58.31,58.23,58.25,26250.0,55.8767,55.8863,55.8096,55.8288,26250.0
2023-08-29 15:10:00,58.23,58.26,58.2,58.23,21171.0,55.8096,55.8383,55.7808,55.8096,21171.0
2023-08-29 15:15:00,58.23,58.29,58.22,58.28,19857.0,55.8096,55.8671,55.8,55.8575,19857.0
2023-08-29 15:20:00,58.28,58.29,58.26,58.29,15061.0,55.8575,55.8671,55.8383,55.8671,15061.0
2023-08-29 15:25:00,58.29,58.4,58.29,58.35,20493.0,55.8671,55.9725,55.8671,55.9246,20493.0
2023-08-29 15:30:00,58.36,58.4,58.34,58.38,26555.0,55.9342,55.9725,55.915,55.9534,26555.0
2023-08-29 15:35:00,58.38,58.39,58.33,58.36,29321.0,55.9534,55.9629,55.9054,55.9342,29321.0
2023-08-29 15:40:00,58.35,58.41,58.33,58.41,32806.0,55.9246,55.9821,55.9054,55.9821,32806.0
2023-08-29 15:45:00,58.41,58.45,58.34,58.35,37282.0,55.9821,56.0205,55.915,55.9246,37282.0
2023-08-29 15:50:00,58.34,58.4,58.31,58.39,95202.0,55.915,55.9725,55.8863,55.9629,95202.0
2023-08-29 15:55:00,58.39,58.45,58.32,58.35,320553.0,55.9629,56.0205,55.8959,55.9246,320553.0
2023-08-30 09:30:00,58.56,58.64,58.42,58.61,37933.0,56.1259,56.2026,55.9917,56.1738,37933.0
2023-08-30 09:35:00,58.62,58.85,58.62,58.76,11906.0,56.1834,56.4038,56.1834,56.3176,11906.0
2023-08-30 09:40:00,58.78,58.78,58.63,58.65,9305.0,56.3367,56.3367,56.193,56.2121,9305.0
2023-08-30 09:45:00,58.7,58.98,58.7,58.9,57357.0,56.2601,56.5284,56.2601,56.4517,57357.0
2023-08-30 09:50:00,58.91,58.95,58.77,58.8,17082.0,56.4613,56.4997,56.3271,56.3559,17082.0
2023-08-30 09:55:00,58.81,58.89,58.74,58.86,9039.0,56.3655,56.4422,56.2984,56.4134,9039.0
2023-08-30 10:00:00,58.86,58.88,58.77,58.78,15295.0,56.4134,56.4326,56.3271,56.3367,15295.0
2023-08-30 10:05:00,58.79,58.79,58.68,58.7,19851.0,56.3463,56.3463,56.2409,56.2601,19851.0
2023-08-30 10:10:00,58.69,58.69,58.51,58.54,24654.0,56.2505,56.2505,56.078,56.1067,24654.0
2023-08-30 10:15:00,58.53,58.55,58.4,58.42,24922.0,56.0971,56.1163,55.9725,55.9917,24922.0
2023-08-30 10:20:00,58.41,58.42,58.36,58.41,18216.0,55.9821,55.9917,55.9342,55.9821,18216.0
2023-08-30 10:25:00,58.42,58.42,58.27,58.31,24114.0,55.9917,55.9917,55.8479,55.8863,24114.0
2023-08-30 10:30:00,58.33,58.34,58.24,58.32,20423.0,55.9054,55.915,55.8192,55.8959,20423.0
2023-08-30 10:35:00,58.33,58.34,58.18,58.26,11813.0,55.9054,55.915,55.7617,55.8383,11813.0
2023-08-30 10:40:00,58.26,58.27,58.2,58.2,11144.0,55.8383,55.8479,55.7808,55.7808,11144.0
2023-08-30 10:45:00,58.2,58.22,58.14,58.16,17421.0,55.7808,55.8,55.7233,55.7425,17421.0
2023-08-30 10:50:00,58.15,58.23,58.13,58.17,45344.0,55.7329,55.8096,55.7138,55.7521,45344.0
2023-08-30 10:55:00,58.17,58.27,58.15,58.22,28699.0,55.7521,55.8479,55.7329,55.8,28699.0
2023-08-30 11:00:00,58.22,58.26,58.19,58.22,18434.0,55.8,55.8383,55.7713,55.8,18434.0
2023-08-30 11:05:00,58.22,58.27,58.14,58.14,13227.0,55.8,55.8479,55.7233,55.7233,13227.0
2023-08-30 11:10:00,58.13,58.24,58.11,58.23,15067.0,55.7138,55.8192,55.6946,55.8096,15067.0
2023-08-30 11:15:00,58.23,58.27,58.21,58.27,11923.0,55.8096,55.8479,55.7904,55.8479,11923.0
2023-08-30 11:20:00,58.29,58.29,58.24,58.28,13311.0,55.8671,55.8671,55.8192,55.8575,13311.0
2023-08-30 11:25:00,58.29,58.31,58.21,58.3,8883.0,55.8671,55.8863,55.7904,55.8767,8883.0
2023-08-30 11:30:00,58.31,58.35,58.29,58.35,17002.0,55.8863,55.9246,55.8671,55.9246,17002.0
2023-08-30 11:35:00,58.35,58.39,58.32,58.37,13919.0,55.9246,55.9629,55.8959,55.9438,13919.0
2023-08-30 11:40:00,58.37,58.43,58.36,58.42,12668.0,55.9438,56.0013,55.9342,55.9917,12668.0
2023-08-30 11:45:00,58.42,58.45,58.37,58.38,13429.0,55.9917,56.0205,55.9438,55.9534,13429.0
2023-08-30 11:50:00,58.39,58.43,58.36,58.42,12421.0,55.9629,56.0013,55.9342,55.9917,12421.0
2023-08-30 11:55:00,58.41,58.49,58.41,58.46,7575.0,55.9821,56.0588,55.9821,56.03,7575.0
2023-08-30 12:00:00,58.46,58.46,58.4,58.45,5789.0,56.03,56.03,55.9725,56.0205,5789.0
2023-08-30 12:05:00,58.45,58.45,58.38,58.38,8724.0,56.0205,56.0205,55.9534,55.9534,8724.0
2023-08-30 12:10:00,58.37,58.43,58.37,58.43,5344.0,55.9438,56.0013,55.9438,56.0013,5344.0
2023-08-30 12:15:00,58.43,58.53,58.43,58.53,10368.0,56.0013,56.0971,56.0013,56.0971,10368.0
2023-08-30 12:20:00,58.52,58.52,58.47,58.48,4993.0,56.0875,56.0875,56.0396,56.0492,4993.0
2023-08-30 12:25:00,58.48,58.57,58.46,58.55,7596.0,56.0492,56.1355,56.03,56.1163,7596.0
2023-08-30 12:30:00,58.55,58.55,58.52,58.54,6143.0,56.1163,56.1163,56.0875,56.1067,6143.0
2023-08-30 12:35:00,58.55,58.57,58.5,58.54,8602.0,56.1163,56.1355,56.0684,56.1067,8602.0
2023-08-30 12:40:00,58.53,58.57,58.53,58.56,5894.0,56.0971,56.1355,56.0971,56.1259,5894.0
2023-08-30 12:45:00,58.57,58.6,58.55,58.55,10973.0,56.1355,56.1642,56.1163,56.1163,10973.0
2023-08-30 12:50:00,58.55,58.57,58.52,58.53,9434.0,56.1163,56.1355,56.0875,56.0971,9434.0
2023-08-30 12:55:00,58.54,58.59,58.53,58.57,8809.0,56.1067,56.1546,56.0971,56.1355,8809.0
2023-08-30 13:00:00,58.57,58.57,58.52,58.55,7163.0,56.1355,56.1355,56.0875,56.1163,7163.0
2023-08-30 13:05:00,58.55,58.55,58.5,58.51,7277.0,56.1163,56.1163,56.0684,56.078,7277.0
2023-08-30 13:10:00,58.51,58.52,58.48,58.5,10105.0,56.078,56.0875,56.0492,56.0684,10105.0
2023-08-30 13:15:00,58.49,58.5,58.43,58.5,5675.0,56.0588,56.0684,56.0013,56.0684,5675.0
2023-08-30 13:20:00,58.5,58.52,58.46,58.46,9304.0,56.0684,56.0875,56.03,56.03,9304.0
2023-08-30 13:25:00,58.46,58.51,58.45,58.46,8929.0,56.03,56.078,56.0205,56.03,8929.0
2023-08-30 13:30:00,58.45,58.5,58.44,58.49,6599.0,56.0205,56.0684,56.0109,56.0588,6599.0
2023-08-30 13:35:00,58.48,58.52,58.48,58.51,5432.0,56.0492,56.0875,56.0492,56.078,5432.0
2023-08-30 13:40:00,58.51,58.51,58.48,58.51,6618.0,56.078,56.078,56.0492,56.078,6618.0
2023-08-30 13:45:00,58.51,58.51,58.46,58.5,12286.0,56.078,56.078,56.03,56.0684,12286.0
2023-08-30 13:50:00,58.5,58.5,58.45,58.48,5826.0,56.0684,56.0684,56.0205,56.0492,5826.0
2023-08-30 13:55:00,58.48,58.52,58.46,58.52,9913.0,56.0492,56.0875,56.03,56.0875,9913.0
2023-08-30 14:00:00,58.53,58.54,58.49,58.52,5624.0,56.0971,56.1067,56.0588,56.0875,5624.0
2023-08-30 14:05:00,58.52,58.54,58.51,58.54,6953.0,56.0875,56.1067,56.078,56.1067,6953.0
2023-08-30 14:10:00,58.55,58.58,58.53,58.55,12762.0,56.1163,56.145,56.0971,56.1163,12762.0
2023-08-30 14:15:00,58.57,58.6,58.54,58.55,8645.0,56.1355,56.1642,56.1067,56.1163,8645.0
2023-08-30 14:20:00,58.55,58.57,58.53,58.55,8723.0,56.1163,56.1355,56.0971,56.1163,8723.0
2023-08-30 14:25:00,58.54,58.57,58.51,58.52,11121.0,56.1067,56.1355,56.078,56.0875,11121.0
2023-08-30 14:30:00,58.51,58.51,58.44,58.45,11949.0,56.078,56.078,56.0109,56.0205,11949.0
2023-08-30 14:35:00,58.45,58.45,58.41,58.42,8726.0,56.0205,56.0205,55.9821,55.9917,8726.0
2023-08-30 14:40:00,58.42,58.46,58.42,58.42,11201.0,55.9917,56.03,55.9917,55.9917,11201.0
2023-08-30 14:45:00,58.41,58.5,58.41,58.48,11057.0,55.9821,56.0684,55.9821,56.0492,11057.0
2023-08-30 14:50:00,58.49,58.52,58.47,58.48,14183.0,56.0588,56.0875,56.0396,56.0492,14183.0
2023-08-30 14:55:00,58.48,58.5,58.47,58.5,10431.0,56.0492,56.0684,56.0396,56.0684,10431.0
2023-08-30 15:00:00,58.5,58.52,58.48,58.52,11070.0,56.0684,56.0875,56.0492,56.0875,11070.0
2023-08-30 15:05:00,58.51,58.53,58.5,58.52,32087.0,56.078,56.0971,56.0684,56.0875,32087.0
2023-08-30 15:10:00,58.52,58.55,58.48,58.49,11739.0,56.0875,56.1163,56.0492,56.0588,11739.0
2023-08-30 15:15:00,58.48,58.51,58.48,58.49,10489.0,56.0492,56.078,56.0492,56.0588,10489.0
2023-08-30 15:20:00,58.48,58.52,58.47,58.51,17759.0,56.0492,56.0875,56.0396,56.078,17759.0
2023-08-30 15:25:00,58.51,58.51,58.46,58.47,10968.0,56.078,56.078,56.03,56.0396,10968.0
2023-08-30 15:30:00,58.48,58.49,58.4,58.41,23996.0,56.0492,56.0588,55.9725,55.9821,23996.0
2023-08-30 15:35:00,58.4,58.41,58.34,58.35,15152.0,55.9725,55.9821,55.915,55.9246,15152.0
2023-08-30 15:40:00,58.34,58.34,58.31,58.33,14563.0,55.915,55.915,55.8863,55.9054,14563.0
2023-08-30 15:45:00,58.32,58.33,58.26,58.27,23165.0,55.8959,55.9054,55.8383,55.8479,23165.0
2023-08-30 15:50:00,58.26,58.3,58.2,58.3,51908.0,55.8383,55.8767,55.7808,55.8767,51908.0
2023-08-30 15:55:00,58.29,58.37,58.29,58.34,112803.0,55.8671,55.9438,55.8671,55.915,112803.0
2023-08-31 09:30:00,58.46,58.5,58.12,58.43,31940.0,56.03,56.0684,55.7042,56.0013,31940.0
2023-08-31 09:35:00,58.46,58.49,58.3,58.31,10094.0,56.03,56.0588,55.8767,55.8863,10094.0
2023-08-31 09:40:00,58.31,58.34,58.27,58.3,26989.0,55.8863,55.915,55.8479,55.8767,26989.0
2023-08-31 09:45:00,58.32,58.44,58.25,58.43,14962.0,55.8959,56.0109,55.8288,56.0013,14962.0
2023-08-31 09:50:00,58.47,58.52,58.41,58.45,23538.0,56.0396,56.0875,55.9821,56.0205,23538.0
2023-08-31 09:55:00,58.45,58.47,58.42,58.42,9881.0,56.0205,56.0396,55.9917,55.9917,9881.0
2023-08-31 10:00:00,58.43,58.43,58.37,58.4,17812.0,56.0013,56.0013,55.9438,55.9725,17812.0
2023-08-31 10:05:00,58.4,58.41,58.34,58.37,18885.0,55.9725,55.9821,55.915,55.9438,18885.0
2023-08-31 10:10:00,58.37,58.38,58.3,58.3,16749.0,55.9438,55.9534,55.8767,55.8767,16749.0
2023-08-31 10:15:00,58.3,58.34,58.28,58.29,16458.0,55.8767,55.915,55.8575,55.8671,16458.0
2023-08-31 10:20:00,58.28,58.37,58.26,58.33,14926.0,55.8575,55.9438,55.8383,55.9054,14926.0
2023-08-31 10:25:00,58.35,58.36,58.3,58.33,13321.0,55.9246,55.9342,55.8767,55.9054,13321.0
2023-08-31 10:30:00,58.33,58.34,58.27,58.29,25538.0,55.9054,55.915,55.8479,55.8671,25538.0
2023-08-31 10:35:00,58.28,58.31,58.21,58.25,22895.0,55.8575,55.8863,55.7904,55.8288,22895.0
2023-08-31 10:40:00,58.24,58.26,58.2,58.23,9472.0,55.8192,55.8383,55.7808,55.8096,9472.0
2023-08-31 10:45:00,58.24,58.34,58.22,58.34,27934.0,55.8192,55.915,55.8,55.915,27934.0
2023-08-31 10:50:00,58.33,58.4,58.28,58.4,20277.0,55.9054,55.9725,55.8575,55.9725,20277.0
2023-08-31 10:55:00,58.4,58.42,58.35,58.37,11980.0,55.9725,55.9917,55.9246,55.9438,11980.0
2023-08-31 11:00:00,58.36,58.36,58.23,58.23,18974.0,55.9342,55.9342,55.8096,55.8096,18974.0
2023-08-31 11:05:00,58.21,58.23,58.15,58.17,10352.0,55.7904,55.8096,55.7329,55.7521,10352.0
2023-08-31 11:10:00,58.18,58.22,58.18,58.22,5701.0,55.7617,55.8,55.7617,55.8,5701.0
2023-08-31 11:15:00,58.24,58.28,58.2,58.25,7758.0,55.8192,55.8575,55.7808,55.8288,7758.0
2023-08-31 11:20:00,58.25,58.3,58.23,58.29,4964.0,55.8288,55.8767,55.8096,55.8671,4964.0
2023-08-31 11:25:00,58.29,58.37,58.29,58.37,2995.0,55.8671,55.9438,55.8671,55.9438,2995.0
2023-08-31 11:30:00,58.36,58.37,58.29,58.3,9031.0,55.9342,55.9438,55.8671,55.8767,9031.0
2023-08-31 11:35:00,58.29,58.4,58.29,58.39,9163.0,55.8671,55.9725,55.8671,55.9629,9163.0
2023-08-31 11:40:00,58.39,58.41,58.32,58.33,6524.0,55.9629,55.9821,55.8959,55.9054,6524.0
2023-08-31 11:45:00,58.32,58.37,58.3,58.36,10131.0,55.8959,55.9438,55.8767,55.9342,10131.0
2023-08-31 11:50:00,58.37,58.39,58.35,58.39,4896.0,55.9438,55.9629,55.9246,55.9629,4896.0
2023-08-31 11:55:00,58.39,58.4,58.37,58.39,3243.0,55.9629,55.9725,55.9438,55.9629,3243.0
2023-08-31 12:00:00,58.39,58.4,58.34,58.39,11110.0,55.9629,55.9725,55.915,55.9629,11110.0
2023-08-31 12:05:00,58.41,58.44,58.4,58.44,4567.0,55.9821,56.0109,55.9725,56.0109,4567.0
2023-08-31 12:10:00,58.45,58.5,58.44,58.5,7872.0,56.0205,56.0684,56.0109,56.0684,7872.0
2023-08-31 12:15:00,58.51,58.51,58.43,58.46,6180.0,56.078,56.078,56.0013,56.03,6180.0
2023-08-31 12:20:00,58.47,58.5,58.47,58.5,5869.0,56.0396,56.0684,56.0396,56.0684,5869.0
2023-08-31 12:25:00,58.51,58.54,58.49,58.53,16466.0,56.078,56.1067,56.0588,56.0971,16466.0
2023-08-31 12:30:00,58.53,58.53,58.4,58.41,4549.0,56.0971,56.0971,55.9725,55.9821,4549.0
2023-08-31 12:35:00,58.41,58.44,58.4,58.41,4019.0,55.9821,56.0109,55.9725,55.9821,4019.0
2023-08-31 12:40:00,58.42,58.42,58.38,58.38,6413.0,55.9917,55.9917,55.9534,55.9534,6413.0
2023-08-31 12:45:00,58.37,58.38,58.29,58.3,9153.0,55.9438,55.9534,55.8671,55.8767,9153.0
2023-08-31 12:50:00,58.3,58.35,58.27,58.35,5319.0,55.8767,55.9246,55.8479,55.9246,5319.0
2023-08-31 12:55:00,58.35,58.36,58.32,58.35,10278.0,55.9246,55.9342,55.8959,55.9246,10278.0
2023-08-31 13:00:00,58.36,58.38,58.35,58.38,5882.0,55.9342,55.9534,55.9246,55.9534,5882.0
2023-08-31 13:05:00,58.38,58.42,58.36,58.42,7216.0,55.9534,55.9917,55.9342,55.9917,7216.0
2023-08-31 13:10:00,58.43,58.47,58.42,58.43,5312.0,56.0013,56.0396,55.9917,56.0013,5312.0
2023-08-31 13:15:00,58.43,58.47,58.43,58.45,5916.0,56.0013,56.0396,56.0013,56.0205,5916.0
2023-08-31 13:20:00,58.45,58.48,58.43,58.48,3335.0,56.0205,56.0492,56.0013,56.0492,3335.0
2023-08-31 13:25:00,58.48,58.51,58.45,58.47,6989.0,56.0492,56.078,56.0205,56.0396,6989.0
2023-08-31 13:30:00,58.47,58.49,58.4,58.4,13592.0,56.0396,56.0588,55.9725,55.9725,13592.0
2023-08-31 13:35:00,58.41,58.44,58.37,58.39,5548.0,55.9821,56.0109,55.9438,55.9629,5548.0
2023-08-31 13:40:00,58.38,58.39,58.34,58.36,12622.0,55.9534,55.9629,55.915,55.9342,12622.0
2023-08-31 13:45:00,58.35,58.36,58.31,58.34,15385.0,55.9246,55.9342,55.8863,55.915,15385.0
2023-08-31 13:50:00,58.35,58.37,58.35,58.37,5208.0,55.9246,55.9438,55.9246,55.9438,5208.0
2023-08-31 13:55:00,58.38,58.39,58.37,58.38,3334.0,55.9534,55.9629,55.9438,55.9534,3334.0
2023-08-31 14:00:00,58.38,58.41,58.3,58.3,8621.0,55.9534,55.9821,55.8767,55.8767,8621.0
2023-08-31 14:05:00,58.31,58.36,58.3,58.34,6026.0,55.8863,55.9342,55.8767,55.915,6026.0
2023-08-31 14:10:00,58.33,58.35,58.31,58.35,3918.0,55.9054,55.9246,55.8863,55.9246,3918.0
2023-08-31 14:15:00,58.36,58.44,58.36,58.4,13934.0,55.9342,56.0109,55.9342,55.9725,13934.0
2023-08-31 14:20:00,58.38,58.39,58.33,58.34,9952.0,55.9534,55.9629,55.9054,55.915,9952.0
2023-08-31 14:25:00,58.34,58.36,58.29,58.3,4522.0,55.915,55.9342,55.8671,55.8767,4522.0
2023-08-31 14:30:00,58.3,58.33,58.29,58.3,35619.0,55.8767,55.9054,55.8671,55.8767,35619.0
2023-08-31 14:35:00,58.29,58.3,58.25,58.25,5864.0,55.8671,55.8767,55.8288,55.8288,5864.0
2023-08-31 14:40:00,58.26,58.26,58.19,58.2,14810.0,55.8383,55.8383,55.7713,55.7808,14810.0
2023-08-31 14:45:00,58.21,58.25,58.18,58.2,6546.0,55.7904,55.8288,55.7617,55.7808,6546.0
2023-08-31 14:50:00,58.19,58.24,58.19,58.23,12015.0,55.7713,55.8192,55.7713,55.8096,12015.0
2023-08-31 14:55:00,58.22,58.24,58.19,58.19,9143.0,55.8,55.8192,55.7713,55.7713,9143.0
2023-08-31 15:00:00,58.2,58.21,58.16,58.18,11303.0,55.7808,55.7904,55.7425,55.7617,11303.0
2023-08-31 15:05:00,58.17,58.18,58.15,58.18,7722.0,55.7521,55.7617,55.7329,55.7617,7722.0
2023-08-31 15:10:00,58.18,58.22,58.18,58.2,12613.0,55.7617,55.8,55.7617,55.7808,12613.0
2023-08-31 15:15:00,58.2,58.24,58.19,58.23,7439.0,55.7808,55.8192,55.7713,55.8096,7439.0
2023-08-31 15:20:00,58.24,58.28,58.24,58.25,11846.0,55.8192,55.8575,55.8192,55.8288,11846.0
2023-08-31 15:25:00,58.24,58.28,58.24,58.27,12706.0,55.8192,55.8575,55.8192,55.8479,12706.0
2023-08-31 15:30:00,58.28,58.32,58.26,58.3,19761.0,55.8575,55.8959,55.8383,55.8767,19761.0
2023-08-31 15:35:00,58.3,58.32,58.28,58.31,16014.0,55.8767,55.8959,55.8575,55.8863,16014.0
2023-08-31 15:40:00,58.31,58.48,58.3,58.47,33313.0,55.8863,56.0492,55.8767,56.0396,33313.0
2023-08-31 15:45:00,58.48,58.53,58.45,58.5,55090.0,56.0492,56.0971,56.0205,56.0684,55090.0
2023-08-31 15:50:00,58.5,58.56,58.47,58.55,79120.0,56.0684,56.1259,56.0396,56.1163,79120.0
2023-08-31 15:55:00,58.55,58.6,58.51,58.51,248587.0,56.1163,56.1642,56.078,56.078,248587.0
2023-09-01 09:30:00,58.88,59.23,58.88,59.23,40017.0,56.4326,56.768,56.4326,56.768,40017.0
2023-09-01 09:35:00,59.27,59.3,59.1,59.28,22649.0,56.8064,56.8351,56.6434,56.816,22649.0
2023-09-01 09:40:00,59.29,59.29,59.17,59.25,13401.0,56.8255,56.8255,56.7105,56.7872,13401.0
2023-09-01 09:45:00,59.25,59.26,59.06,59.09,13671.0,56.7872,56.7968,56.6051,56.6338,13671.0
2023-09-01 09:50:00,59.09,59.14,59.05,59.14,7462.0,56.6338,56.6818,56.5955,56.6818,7462.0
2023-09-01 09:55:00,59.14,59.21,59.06,59.21,8930.0,56.6818,56.7489,56.6051,56.7489,8930.0
2023-09-01 10:00:00,59.2,59.26,59.13,59.25,10182.0,56.7393,56.7968,56.6722,56.7872,10182.0
2023-09-01 10:05:00,59.28,59.32,59.23,59.32,8475.0,56.816,56.8543,56.768,56.8543,8475.0
2023-09-01 10:10:00,59.3,59.4,59.29,59.39,8411.0,56.8351,56.931,56.8255,56.9214,8411.0
2023-09-01 10:15:00,59.37,59.45,59.36,59.45,5853.0,56.9022,56.9789,56.8926,56.9789,5853.0
2023-09-01 10:20:00,59.45,59.46,59.38,59.4,10588.0,56.9789,56.9885,56.9118,56.931,10588.0
2023-09-01 10:25:00,59.4,59.41,59.31,59.41,7434.0,56.931,56.9405,56.8447,56.9405,7434.0
2023-09-01 10:30:00,59.42,59.51,59.38,59.49,55830.0,56.9501,57.0364,56.9118,57.0172,55830.0
2023-09-01 10:35:00,59.48,59.6,59.47,59.56,9765.0,57.0076,57.1226,56.9981,57.0843,9765.0
2023-09-01 10:40:00,59.56,59.57,59.42,59.47,8344.0,57.0843,57.0939,56.9501,56.9981,8344.0
2023-09-01 10:45:00,59.43,59.48,59.41,59.44,8059.0,56.9597,57.0076,56.9405,56.9693,8059.0
2023-09-01 10:50:00,59.41,59.41,59.35,59.36,5724.0,56.9405,56.9405,56.883,56.8926,5724.0
2023-09-01 10:55:00,59.33,59.34,59.24,59.25,7743.0,56.8639,56.8735,56.7776,56.7872,7743.0
2023-09-01 11:00:00,59.26,59.29,59.22,59.27,6583.0,56.7968,56.8255,56.7584,56.8064,6583.0
2023-09-01 11:05:00,59.28,59.32,59.26,59.26,7063.0,56.816,56.8543,56.7968,56.7968,7063.0
2023-09-01 11:10:00,59.25,59.37,59.23,59.37,14705.0,56.7872,56.9022,56.768,56.9022,14705.0
2023-09-01 11:15:00,59.38,59.4,59.36,59.4,6882.0,56.9118,56.931,56.8926,56.931,6882.0
2023-09-01 11:20:00,59.39,59.4,59.35,59.39,8582.0,56.9214,56.931,56.883,56.9214,8582.0
2023-09-01 11:25:00,59.4,59.43,59.27,59.3,65522.0,56.931,56.9597,56.8064,56.8351,65522.0
2023-09-01 11:30:00,59.3,59.3,59.25,59.27,36695.0,56.8351,56.8351,56.7872,56.8064,36695.0
2023-09-01 11:35:00,59.28,59.3,59.23,59.28,64821.0,56.816,56.8351,56.768,56.816,64821.0
2023-09-01 11:40:00,59.27,59.35,59.26,59.35,22003.0,56.8064,56.883,56.7968,56.883,22003.0
2023-09-01 11:45:00,59.34,59.36,59.31,59.32,13801.0,56.8735,56.8926,56.8447,56.8543,13801.0
2023-09-01 11:50:00,59.34,59.42,59.32,59.42,8636.0,56.8735,56.9501,56.8543,56.9501,8636.0
2023-09-01 11:55:00,59.43,59.45,59.35,59.43,32803.0,56.9597,56.9789,56.883,56.9597,32803.0
2023-09-01 12:00:00,59.44,59.45,59.34,59.37,9663.0,56.9693,56.9789,56.8735,56.9022,9663.0
2023-09-01 12:05:00,59.36,59.43,59.34,59.42,5406.0,56.8926,56.9597,56.8735,56.9501,5406.0
2023-09-01 12:10:00,59.43,59.44,59.4,59.41,5039.0,56.9597,56.9693,56.931,56.9405,5039.0
2023-09-01 12:15:00,59.42,59.44,59.41,59.44,7269.0,56.9501,56.9693,56.9405,56.9693,7269.0
2023-09-01 12:20:00,59.45,59.45,59.4,59.42,7383.0,56.9789,56.9789,56.931,56.9501,7383.0
2023-09-01 12:25:00,59.42,59.46,59.4,59.4,6428.0,56.9501,56.9885,56.931,56.931,6428.0
2023-09-01 12:30:00,59.38,59.41,59.36,59.38,5991.0,56.9118,56.9405,56.8926,56.9118,5991.0
2023-09-01 12:35:00,59.37,59.42,59.35,59.37,11819.0,56.9022,56.9501,56.883,56.9022,11819.0
2023-09-01 12:40:00,59.36,59.36,59.31,59.33,12723.0,56.8926,56.8926,56.8447,56.8639,12723.0
2023-09-01 12:45:00,59.33,59.38,59.32,59.38,8614.0,56.8639,56.9118,56.8543,56.9118,8614.0
2023-09-01 12:50:00,59.36,59.38,59.32,59.34,11125.0,56.8926,56.9118,56.8543,56.8735,11125.0
2023-09-01 12:55:00,59.35,59.35,59.3,59.31,6977.0,56.883,56.883,56.8351,56.8447,6977.0
2023-09-01 13:00:00,59.3,59.33,59.28,59.33,9460.0,56.8351,56.8639,56.816,56.8639,9460.0
2023-09-01 13:05:00,59.33,59.41,59.33,59.37,13239.0,56.8639,56.9405,56.8639,56.9022,13239.0
2023-09-01 13:10:00,59.36,59.44,59.36,59.36,21749.0,56.8926,56.9693,56.8926,56.8926,21749.0
2023-09-01 13:15:00,59.37,59.44,59.36,59.43,11849.0,56.9022,56.9693,56.8926,56.9597,11849.0
2023-09-01 13:20:00,59.42,59.45,59.32,59.34,12028.0,56.9501,56.9789,56.8543,56.8735,12028.0
2023-09-01 13:25:00,59.34,59.37,59.32,59.35,6380.0,56.8735,56.9022,56.8543,56.883,6380.0
2023-09-01 13:30:00,59.34,59.34,59.3,59.3,6442.0,56.8735,56.8735,56.8351,56.8351,6442.0
2023-09-01 13:35:00,59.31,59.33,59.3,59.32,5135.0,56.8447,56.8639,56.8351,56.8543,5135.0
2023-09-01 13:40:00,59.32,59.32,59.29,59.31,3542.0,56.8543,56.8543,56.8255,56.8447,3542.0
2023-09-01 13:45:00,59.3,59.31,59.25,59.26,11623.0,56.8351,56.8447,56.7872,56.7968,11623.0
2023-09-01 13:50:00,59.26,59.26,59.21,59.24,8141.0,56.7968,56.7968,56.7489,56.7776,8141.0
2023-09-01 13:55:00,59.23,59.25,59.23,59.24,4529.0,56.768,56.7872,56.768,56.7776,4529.0
2023-09-01 14:00:00,59.23,59.27,59.21,59.27,10648.0,56.768,56.8064,56.7489,56.8064,10648.0
2023-09-01 14:05:00,59.27,59.28,59.24,59.25,5350.0,56.8064,56.816,56.7776,56.7872,5350.0
2023-09-01 14:10:00,59.25,59.27,59.22,59.25,10265.0,56.7872,56.8064,56.7584,56.7872,10265.0
2023-09-01 14:15:00,59.24,59.27,59.24,59.27,4296.0,56.7776,56.8064,56.7776,56.8064,4296.0
2023-09-01 14:20:00,59.28,59.28,59.21,59.23,9723.0,56.816,56.816,56.7489,56.768,9723.0
2023-09-01 14:25:00,59.23,59.23,59.17,59.23,6863.0,56.768,56.768,56.7105,56.768,6863.0
2023-09-01 14:30:00,59.22,59.23,59.17,59.2,6015.0,56.7584,56.768,56.7105,56.7393,6015.0
2023-09-01 14:35:00,59.19,59.2,59.16,59.2,7640.0,56.7297,56.7393,56.7009,56.7393,7640.0
2023-09-01 14:40:00,59.2,59.21,59.17,59.19,7603.0,56.7393,56.7489,56.7105,56.7297,7603.0
2023-09-01 14:45:00,59.18,59.22,59.18,59.2,6828.0,56.7201,56.7584,56.7201,56.7393,6828.0
2023-09-01 14:50:00,59.2,59.22,59.19,59.22,9042.0,56.7393,56.7584,56.7297,56.7584,9042.0
2023-09-01 14:55:00,59.21,59.22,59.18,59.22,7298.0,56.7489,56.7584,56.7201,56.7584,7298.0
2023-09-01 15:00:00,59.22,59.25,59.2,59.24,18874.0,56.7584,56.7872,56.7393,56.7776,18874.0
2023-09-01 15:05:00,59.23,59.26,59.21,59.25,7392.0,56.768,56.7968,56.7489,56.7872,7392.0
2023-09-01 15:10:00,59.24,59.3,59.24,59.29,7348.0,56.7776,56.8351,56.7776,56.8255,7348.0
2023-09-01 15:15:00,59.3,59.3,59.24,59.25,9802.0,56.8351,56.8351,56.7776,56.7872,9802.0
2023-09-01 15:20:00,59.25,59.26,59.22,59.26,11450.0,56.7872,56.7968,56.7584,56.7968,11450.0
2023-09-01 15:25:00,59.26,59.28,59.24,59.28,9324.0,56.7968,56.816,56.7776,56.816,9324.0
2023-09-01 15:30:00,59.27,59.3,59.25,59.27,22404.0,56.8064,56.8351,56.7872,56.8064,22404.0
2023-09-01 15:35:00,59.27,59.27,59.2,59.23,25984.0,56.8064,56.8064,56.7393,56.768,25984.0
2023-09-01 15:40:00,59.24,59.27,59.22,59.23,31205.0,56.7776,56.8064,56.7584,56.768,31205.0
2023-09-01 15:45:00,59.22,59.24,59.16,59.18,35750.0,56.7584,56.7776,56.7009,56.7201,35750.0
2023-09-01 15:50:00,59.18,59.23,59.13,59.23,56276.0,56.7201,56.768,56.6722,56.768,56276.0
2023-09-01 15:55:00,59.23,59.3,59.22,59.25,144235.0,56.768,56.8351,56.7584,56.7872,144235.0
2023-09-05 09:30:00,58.97,59.64,58.97,59.64,47168.0,56.5188,57.161,56.5188,57.161,47168.0
2023-09-05 09:35:00,59.65,59.76,59.3,59.31,42997.0,57.1706,57.276,56.8351,56.8447,42997.0
2023-09-05 09:40:00,59.3,59.35,59.16,59.23,16260.0,56.8351,56.883,56.7009,56.768,16260.0
2023-09-05 09:45:00,59.24,59.25,59.01,59.03,14970.0,56.7776,56.7872,56.5572,56.5763,14970.0
2023-09-05 09:50:00,59.0,59.09,58.81,59.07,16589.0,56.5476,56.6338,56.3655,56.6147,16589.0
2023-09-05 09:55:00,59.09,59.25,59.08,59.21,18600.0,56.6338,56.7872,56.6243,56.7489,18600.0
2023-09-05 10:00:00,59.22,59.32,59.2,59.32,16291.0,56.7584,56.8543,56.7393,56.8543,16291.0
2023-09-05 10:05:00,59.33,59.34,59.16,59.18,14634.0,56.8639,56.8735,56.7009,56.7201,14634.0
2023-09-05 10:10:00,59.17,59.17,59.06,59.1,15997.0,56.7105,56.7105,56.6051,56.6434,15997.0
2023-09-05 10:15:00,59.1,59.12,59.02,59.08,14115.0,56.6434,56.6626,56.5668,56.6243,14115.0
2023-09-05 10:20:00,59.09,59.12,58.99,59.0,14143.0,56.6338,56.6626,56.538,56.5476,14143.0
2023-09-05 10:25:00,58.98,58.99,58.86,58.92,18689.0,56.5284,56.538,56.4134,56.4709,18689.0
2023-09-05 10:30:00,58.91,58.92,58.73,58.74,17551.0,56.4613,56.4709,56.2888,56.2984,17551.0
2023-09-05 10:35:00,58.73,58.78,58.69,58.75,9923.0,56.2888,56.3367,56.2505,56.308,9923.0
2023-09-05 10:40:00,58.75,58.84,58.73,58.84,8787.0,56.308,56.3942,56.2888,56.3942,8787.0
2023-09-05 10:45:00,58.85,59.01,58.84,58.98,39281.0,56.4038,56.5572,56.3942,56.5284,39281.0
2023-09-05 10:50:00,58.98,58.98,58.91,58.95,7686.0,56.5284,56.5284,56.4613,56.4997,7686.0
2023-09-05 10:55:00,58.96,58.97,58.9,58.91,8672.0,56.5093,56.5188,56.4517,56.4613,8672.0
2023-09-05 11:00:00,58.92,58.97,58.89,58.91,9881.0,56.4709,56.5188,56.4422,56.4613,9881.0
2023-09-05 11:05:00,58.93,58.96,58.89,58.89,6910.0,56.4805,56.5093,56.4422,56.4422,6910.0
2023-09-05 11:10:00,58.88,59.11,58.88,59.09,29074.0,56.4326,56.653,56.4326,56.6338,29074.0
2023-09-05 11:15:00,59.09,59.1,59.0,59.01,11924.0,56.6338,56.6434,56.5476,56.5572,11924.0
2023-09-05 11:20:00,59.02,59.02,58.88,58.92,115552.0,56.5668,56.5668,56.4326,56.4709,115552.0
2023-09-05 11:25:00,58.91,58.99,58.88,58.95,9936.0,56.4613,56.538,56.4326,56.4997,9936.0
2023-09-05 11:30:00,58.94,58.99,58.92,58.93,6298.0,56.4901,56.538,56.4709,56.4805,6298.0
2023-09-05 11:35:00,58.93,58.95,58.89,58.95,6472.0,56.4805,56.4997,56.4422,56.4997,6472.0
2023-09-05 11:40:00,58.95,58.97,58.92,58.93,7358.0,56.4997,56.5188,56.4709,56.4805,7358.0
2023-09-05 11:45:00,58.92,58.96,58.9,58.95,5399.0,56.4709,56.5093,56.4517,56.4997,5399.0
2023-09-05 11:50:00,58.95,58.98,58.92,58.96,9270.0,56.4997,56.5284,56.4709,56.5093,9270.0
2023-09-05 11:55:00,58.94,58.94,58.9,58.91,3453.0,56.4901,56.4901,56.4517,56.4613,3453.0
2023-09-05 12:00:00,58.91,58.93,58.87,58.88,5336.0,56.4613,56.4805,56.423,56.4326,5336.0
2023-09-05 12:05:00,58.9,58.98,58.89,58.97,8126.0,56.4517,56.5284,56.4422,56.5188,8126.0
2023-09-05 12:10:00,58.96,58.96,58.9,58.9,6030.0,56.5093,56.5093,56.4517,56.4517,6030.0
2023-09-05 12:15:00,58.9,58.92,58.88,58.89,5896.0,56.4517,56.4709,56.4326,56.4422,5896.0
2023-09-05 12:20:00,58.89,58.89,58.87,58.87,5261.0,56.4422,56.4422,56.423,56.423,5261.0
2023-09-05 12:25:00,58.87,58.88,58.81,58.81,6313.0,56.423,56.4326,56.3655,56.3655,6313.0
2023-09-05 12:30:00,58.81,58.89,58.79,58.88,10336.0,56.3655,56.4422,56.3463,56.4326,10336.0
2023-09-05 12:35:00,58.87,58.94,58.87,58.9,4182.0,56.423,56.4901,56.423,56.4517,4182.0
2023-09-05 12:40:00,58.9,58.9,58.83,58.89,6199.0,56.4517,56.4517,56.3847,56.4422,6199.0
2023-09-05 12:45:00,58.88,58.89,58.85,58.86,3396.0,56.4326,56.4422,56.4038,56.4134,3396.0
2023-09-05 12:50:00,58.86,58.88,58.85,58.88,3065.0,56.4134,56.4326,56.4038,56.4326,3065.0
2023-09-05 12:55:00,58.87,58.87,58.85,58.87,6282.0,56.423,56.423,56.4038,56.423,6282.0
2023-09-05 13:00:00,58.86,58.86,58.8,58.8,4184.0,56.4134,56.4134,56.3559,56.3559,4184.0
2023-09-05 13:05:00,58.81,58.81,58.76,58.8,6968.0,56.3655,56.3655,56.3176,56.3559,6968.0
2023-09-05 13:10:00,58.81,58.81,58.75,58.75,10398.0,56.3655,56.3655,56.308,56.308,10398.0
2023-09-05 13:15:00,58.74,58.78,58.66,58.68,9480.0,56.2984,56.3367,56.2217,56.2409,9480.0
2023-09-05 13:20:00,58.68,58.68,58.63,58.68,6883.0,56.2409,56.2409,56.193,56.2409,6883.0
2023-09-05 13:25:00,58.66,58.66,58.64,58.66,3598.0,56.2217,56.2217,56.2026,56.2217,3598.0
2023-09-05 13:30:00,58.66,58.73,58.64,58.71,8138.0,56.2217,56.2888,56.2026,56.2696,8138.0
2023-09-05 13:35:00,58.71,58.74,58.69,58.71,12554.0,56.2696,56.2984,56.2505,56.2696,12554.0
2023-09-05 13:40:00,58.71,58.75,58.67,58.72,9360.0,56.2696,56.308,56.2313,56.2792,9360.0
2023-09-05 13:45:00,58.72,58.75,58.71,58.75,3654.0,56.2792,56.308,56.2696,56.308,3654.0
2023-09-05 13:50:00,58.75,58.79,58.73,58.79,7086.0,56.308,56.3463,56.2888,56.3463,7086.0
2023-09-05 13:55:00,58.8,58.8,58.74,58.76,6623.0,56.3559,56.3559,56.2984,56.3176,6623.0
2023-09-05 14:00:00,58.77,58.81,58.76,58.8,7829.0,56.3271,56.3655,56.3176,56.3559,7829.0
2023-09-05 14:05:00,58.79,58.79,58.75,58.75,23709.0,56.3463,56.3463,56.308,56.308,23709.0
2023-09-05 14:10:00,58.75,58.78,58.75,58.78,3606.0,56.308,56.3367,56.308,56.3367,3606.0
2023-09-05 14:15:00,58.78,58.79,58.75,58.77,9405.0,56.3367,56.3463,56.308,56.3271,9405.0
2023-09-05 14:20:00,58.77,58.78,58.75,58.77,7952.0,56.3271,56.3367,56.308,56.3271,7952.0
2023-09-05 14:25:00,58.76,58.79,58.73,58.78,8014.0,56.3176,56.3463,56.2888,56.3367,8014.0
2023-09-05 14:30:00,58.78,58.8,58.76,58.78,8823.0,56.3367,56.3559,56.3176,56.3367,8823.0
2023-09-05 14:35:00,58.78,58.8,58.77,58.78,6581.0,56.3367,56.3559,56.3271,56.3367,6581.0
2023-09-05 14:40:00,58.78,58.79,58.77,58.77,10047.0,56.3367,56.3463,56.3271,56.3271,10047.0
2023-09-05 14:45:00,58.77,58.84,58.76,58.84,11904.0,56.3271,56.3942,56.3176,56.3942,11904.0
2023-09-05 14:50:00,58.85,58.89,58.84,58.88,10843.0,56.4038,56.4422,56.3942,56.4326,10843.0
2023-09-05 14:55:00,58.88,58.89,58.84,58.86,9548.0,56.4326,56.4422,56.3942,56.4134,9548.0
2023-09-05 15:00:00,58.87,58.89,58.84,58.86,13874.0,56.423,56.4422,56.3942,56.4134,13874.0
2023-09-05 15:05:00,58.86,58.95,58.85,58.95,14515.0,56.4134,56.4997,56.4038,56.4997,14515.0
2023-09-05 15:10:00,58.94,58.97,58.9,58.97,27196.0,56.4901,56.5188,56.4517,56.5188,27196.0
2023-09-05 15:15:00,58.96,58.97,58.89,58.9,15722.0,56.5093,56.5188,56.4422,56.4517,15722.0
2023-09-05 15:20:00,58.9,58.93,58.89,58.9,16302.0,56.4517,56.4805,56.4422,56.4517,16302.0
2023-09-05 15:25:00,58.9,58.91,58.88,58.91,16599.0,56.4517,56.4613,56.4326,56.4613,16599.0
2023-09-05 15:30:00,58.9,58.9,58.82,58.83,32808.0,56.4517,56.4517,56.3751,56.3847,32808.0
2023-09-05 15:35:00,58.83,58.92,58.82,58.91,37131.0,56.3847,56.4709,56.3751,56.4613,37131.0
2023-09-05 15:40:00,58.92,58.93,58.89,58.9,17847.0,56.4709,56.4805,56.4422,56.4517,17847.0
2023-09-05 15:45:00,58.9,58.95,58.84,58.84,39309.0,56.4517,56.4997,56.3942,56.3942,39309.0
2023-09-05 15:50:00,58.84,58.84,58.74,58.75,83185.0,56.3942,56.3942,56.2984,56.308,83185.0
2023-09-05 15:55:00,58.75,58.75,58.6,58.6,180307.0,56.308,56.308,56.1642,56.1642,180307.0
2023-09-06 09:30:00,58.49,58.73,58.32,58.72,49303.0,56.0588,56.2888,55.8959,56.2792,49303.0
2023-09-06 09:35:00,58.71,58.71,58.41,58.46,26117.0,56.2696,56.2696,55.9821,56.03,26117.0
2023-09-06 09:40:00,58.47,58.71,58.45,58.71,15182.0,56.0396,56.2696,56.0205,56.2696,15182.0
2023-09-06 09:45:00,58.72,58.79,58.64,58.72,19954.0,56.2792,56.3463,56.2026,56.2792,19954.0
2023-09-06 09:50:00,58.71,58.74,58.64,58.7,14086.0,56.2696,56.2984,56.2026,56.2601,14086.0
2023-09-06 09:55:00,58.7,58.82,58.7,58.8,11950.0,56.2601,56.3751,56.2601,56.3559,11950.0
2023-09-06 10:00:00,58.76,59.01,58.68,59.01,24985.0,56.3176,56.5572,56.2409,56.5572,24985.0
2023-09-06 10:05:00,59.0,59.17,58.99,59.12,15553.0,56.5476,56.7105,56.538,56.6626,15553.0
2023-09-06 10:10:00,59.13,59.25,59.09,59.25,12194.0,56.6722,56.7872,56.6338,56.7872,12194.0
2023-09-06 10:15:00,59.24,59.24,59.17,59.22,8653.0,56.7776,56.7776,56.7105,56.7584,8653.0
2023-09-06 10:20:00,59.23,59.23,58.97,58.97,35125.0,56.768,56.768,56.5188,56.5188,35125.0
2023-09-06 10:25:00,58.97,59.02,58.93,59.01,28885.0,56.5188,56.5668,56.4805,56.5572,28885.0
2023-09-06 10:30:00,59.0,59.06,59.0,59.03,9625.0,56.5476,56.6051,56.5476,56.5763,9625.0
2023-09-06 10:35:00,59.04,59.05,58.95,58.98,18572.0,56.5859,56.5955,56.4997,56.5284,18572.0
2023-09-06 10:40:00,58.98,58.99,58.94,58.95,7651.0,56.5284,56.538,56.4901,56.4997,7651.0
2023-09-06 10:45:00,58.95,59.01,58.9,59.01,8557.0,56.4997,56.5572,56.4517,56.5572,8557.0
2023-09-06 10:50:00,59.0,59.0,58.92,58.94,8092.0,56.5476,56.5476,56.4709,56.4901,8092.0
2023-09-06 10:55:00,58.94,58.96,58.89,58.95,8782.0,56.4901,56.5093,56.4422,56.4997,8782.0
2023-09-06 11:00:00,58.95,59.03,58.95,58.97,7936.0,56.4997,56.5763,56.4997,56.5188,7936.0
2023-09-06 11:05:00,58.96,59.1,58.96,59.04,10301.0,56.5093,56.6434,56.5093,56.5859,10301.0
2023-09-06 11:10:00,59.04,59.04,58.93,58.95,21330.0,56.5859,56.5859,56.4805,56.4997,21330.0
2023-09-06 11:15:00,58.95,59.02,58.95,58.99,7545.0,56.4997,56.5668,56.4997,56.538,7545.0
2023-09-06 11:20:00,59.0,59.0,58.9,58.93,6659.0,56.5476,56.5476,56.4517,56.4805,6659.0
2023-09-06 11:25:00,58.94,58.96,58.91,58.93,7004.0,56.4901,56.5093,56.4613,56.4805,7004.0
2023-09-06 11:30:00,58.93,58.93,58.87,58.93,9377.0,56.4805,56.4805,56.423,56.4805,9377.0
2023-09-06 11:35:00,58.92,58.96,58.89,58.91,7743.0,56.4709,56.5093,56.4422,56.4613,7743.0
2023-09-06 11:40:00,58.92,58.94,58.85,58.94,5117.0,56.4709,56.4901,56.4038,56.4901,5117.0
2023-09-06 11:45:00,58.94,59.0,58.92,59.0,10574.0,56.4901,56.5476,56.4709,56.5476,10574.0
2023-09-06 11:50:00,59.0,59.01,58.93,58.99,10531.0,56.5476,56.5572,56.4805,56.538,10531.0
2023-09-06 11:55:00,58.98,59.01,58.89,58.9,7415.0,56.5284,56.5572,56.4422,56.4517,7415.0
2023-09-06 12:00:00,58.88,58.94,58.88,58.92,10944.0,56.4326,56.4901,56.4326,56.4709,10944.0
2023-09-06 12:05:00,58.92,58.95,58.92,58.95,4578.0,56.4709,56.4997,56.4709,56.4997,4578.0
2023-09-06 12:10:00,58.95,59.04,58.95,59.02,6806.0,56.4997,56.5859,56.4997,56.5668,6806.0
2023-09-06 12:15:00,59.02,59.04,58.95,58.98,6963.0,56.5668,56.5859,56.4997,56.5284,6963.0
2023-09-06 12:20:00,58.98,59.03,58.98,59.01,4546.0,56.5284,56.5763,56.5284,56.5572,4546.0
2023-09-06 12:25:00,59.01,59.05,58.99,59.01,7706.0,56.5572,56.5955,56.538,56.5572,7706.0
2023-09-06 12:30:00,59.0,59.03,58.99,59.02,3939.0,56.5476,56.5763,56.538,56.5668,3939.0
2023-09-06 12:35:00,59.01,59.03,58.98,59.02,3806.0,56.5572,56.5763,56.5284,56.5668,3806.0
2023-09-06 12:40:00,59.04,59.04,58.98,58.98,3952.0,56.5859,56.5859,56.5284,56.5284,3952.0
2023-09-06 12:45:00,58.99,59.01,58.97,59.0,6787.0,56.538,56.5572,56.5188,56.5476,6787.0
2023-09-06 12:50:00,59.0,59.02,58.9,58.92,7106.0,56.5476,56.5668,56.4517,56.4709,7106.0
2023-09-06 12:55:00,58.91,58.93,58.87,58.93,10245.0,56.4613,56.4805,56.423,56.4805,10245.0
2023-09-06 13:00:00,58.9,58.97,58.87,58.97,19435.0,56.4517,56.5188,56.423,56.5188,19435.0
2023-09-06 13:05:00,58.96,58.99,58.91,58.92,9881.0,56.5093,56.538,56.4613,56.4709,9881.0
2023-09-06 13:10:00,58.9,58.91,58.85,58.9,5447.0,56.4517,56.4613,56.4038,56.4517,5447.0
2023-09-06 13:15:00,58.91,58.96,58.9,58.93,9013.0,56.4613,56.5093,56.4517,56.4805,9013.0
2023-09-06 13:20:00,58.89,58.94,58.87,58.94,4077.0,56.4422,56.4901,56.423,56.4901,4077.0
2023-09-06 13:25:00,58.94,58.98,58.92,58.96,6196.0,56.4901,56.5284,56.4709,56.5093,6196.0
2023-09-06 13:30:00,58.96,59.03,58.96,59.0,5782.0,56.5093,56.5763,56.5093,56.5476,5782.0
2023-09-06 13:35:00,59.02,59.09,59.0,59.08,12624.0,56.5668,56.6338,56.5476,56.6243,12624.0
2023-09-06 13:40:00,59.07,59.07,59.0,59.05,6396.0,56.6147,56.6147,56.5476,56.5955,6396.0
2023-09-06 13:45:00,59.05,59.06,58.98,59.01,6346.0,56.5955,56.6051,56.5284,56.5572,6346.0
2023-09-06 13:50:00,59.0,59.01,59.0,59.01,3078.0,56.5476,56.5572,56.5476,56.5572,3078.0
2023-09-06 13:55:00,59.01,59.06,59.0,59.04,10937.0,56.5572,56.6051,56.5476,56.5859,10937.0
2023-09-06 14:00:00,59.06,59.1,59.05,59.09,6377.0,56.6051,56.6434,56.5955,56.6338,6377.0
2023-09-06 14:05:00,59.09,59.13,59.08,59.13,5245.0,56.6338,56.6722,56.6243,56.6722,5245.0
2023-09-06 14:10:00,59.12,59.16,59.08,59.16,15309.0,56.6626,56.7009,56.6243,56.7009,15309.0
2023-09-06 14:15:00,59.15,59.16,59.1,59.12,9146.0,56.6914,56.7009,56.6434,56.6626,9146.0
2023-09-06 14:20:00,59.12,59.15,59.12,59.15,5192.0,56.6626,56.6914,56.6626,56.6914,5192.0
2023-09-06 14:25:00,59.15,59.21,59.14,59.16,7580.0,56.6914,56.7489,56.6818,56.7009,7580.0
2023-09-06 14:30:00,59.16,59.26,59.15,59.23,8998.0,56.7009,56.7968,56.6914,56.768,8998.0
2023-09-06 14:35:00,59.24,59.29,59.24,59.29,4859.0,56.7776,56.8255,56.7776,56.8255,4859.0
2023-09-06 14:40:00,59.29,59.29,59.24,59.25,4028.0,56.8255,56.8255,56.7776,56.7872,4028.0
2023-09-06 14:45:00,59.26,59.28,59.23,59.28,12149.0,56.7968,56.816,56.768,56.816,12149.0
2023-09-06 14:50:00,59.28,59.33,59.25,59.3,38871.0,56.816,56.8639,56.7872,56.8351,38871.0
2023-09-06 14:55:00,59.3,59.31,59.25,59.3,10061.0,56.8351,56.8447,56.7872,56.8351,10061.0
2023-09-06 15:00:00,59.31,59.33,59.27,59.27,9780.0,56.8447,56.8639,56.8064,56.8064,9780.0
2023-09-06 15:05:00,59.27,59.28,59.22,59.23,11868.0,56.8064,56.816,56.7584,56.768,11868.0
2023-09-06 15:10:00,59.23,59.28,59.18,59.26,14458.0,56.768,56.816,56.7201,56.7968,14458.0
2023-09-06 15:15:00,59.26,59.29,59.24,59.27,12512.0,56.7968,56.8255,56.7776,56.8064,12512.0
2023-09-06 15:20:00,59.27,59.32,59.27,59.3,9299.0,56.8064,56.8543,56.8064,56.8351,9299.0
2023-09-06 15:25:00,59.31,59.36,59.31,59.35,16980.0,56.8447,56.8926,56.8447,56.883,16980.0
2023-09-06 15:30:00,59.34,59.39,59.33,59.39,21501.0,56.8735,56.9214,56.8639,56.9214,21501.0
2023-09-06 15:35:00,59.39,59.39,59.34,59.37,20559.0,56.9214,56.9214,56.8735,56.9022,20559.0
2023-09-06 15:40:00,59.37,59.37,59.32,59.33,24227.0,56.9022,56.9022,56.8543,56.8639,24227.0
2023-09-06 15:45:00,59.33,59.34,59.2,59.28,36638.0,56.8639,56.8735,56.7393,56.816,36638.0
2023-09-06 15:50:00,59.28,59.29,59.11,59.13,65355.0,56.816,56.8255,56.653,56.6722,65355.0
2023-09-06 15:55:00,59.13,59.25,59.12,59.19,123580.0,56.6722,56.7872,56.6626,56.7297,123580.0
2023-09-07 09:30:00,59.16,59.53,59.16,59.43,84778.0,56.7009,57.0556,56.7009,56.9597,84778.0
2023-09-07 09:35:00,59.41,59.58,59.32,59.34,12792.0,56.9405,57.1035,56.8543,56.8735,12792.0
2023-09-07 09:40:00,59.32,59.38,59.25,59.37,14212.0,56.8543,56.9118,56.7872,56.9022,14212.0
2023-09-07 09:45:00,59.37,59.43,59.31,59.41,16037.0,56.9022,56.9597,56.8447,56.9405,16037.0
2023-09-07 09:50:00,59.4,59.4,59.25,59.3,9883.0,56.931,56.931,56.7872,56.8351,9883.0
2023-09-07 09:55:00,59.3,59.34,59.21,59.23,13803.0,56.8351,56.8735,56.7489,56.768,13803.0
2023-09-07 10:00:00,59.23,59.26,59.13,59.25,13616.0,56.768,56.7968,56.6722,56.7872,13616.0
2023-09-07 10:05:00,59.25,59.26,59.16,59.2,9942.0,56.7872,56.7968,56.7009,56.7393,9942.0
2023-09-07 10:10:00,59.2,59.2,59.08,59.08,11687.0,56.7393,56.7393,56.6243,56.6243,11687.0
2023-09-07 10:15:00,59.06,59.14,59.0,59.02,11500.0,56.6051,56.6818,56.5476,56.5668,11500.0
2023-09-07 10:20:00,59.02,59.03,58.96,58.96,23048.0,56.5668,56.5763,56.5093,56.5093,23048.0
2023-09-07 10:25:00,58.97,59.05,58.97,59.05,20433.0,56.5188,56.5955,56.5188,56.5955,20433.0
2023-09-07 10:30:00,59.05,59.2,59.04,59.14,15714.0,56.5955,56.7393,56.5859,56.6818,15714.0
2023-09-07 10:35:00,59.14,59.27,59.09,59.25,25539.0,56.6818,56.8064,56.6338,56.7872,25539.0
2023-09-07 10:40:00,59.24,59.28,59.22,59.23,8949.0,56.7776,56.816,56.7584,56.768,8949.0
2023-09-07 10:45:00,59.21,59.28,59.19,59.25,6954.0,56.7489,56.816,56.7297,56.7872,6954.0
2023-09-07 10:50:00,59.26,59.36,59.25,59.36,8553.0,56.7968,56.8926,56.7872,56.8926,8553.0
2023-09-07 10:55:00,59.36,59.4,59.34,59.37,12140.0,56.8926,56.931,56.8735,56.9022,12140.0
2023-09-07 11:00:00,59.35,59.43,59.33,59.43,21082.0,56.883,56.9597,56.8639,56.9597,21082.0
2023-09-07 11:05:00,59.43,59.43,59.31,59.37,35516.0,56.9597,56.9597,56.8447,56.9022,35516.0
2023-09-07 11:10:00,59.37,59.38,59.33,59.35,9085.0,56.9022,56.9118,56.8639,56.883,9085.0
2023-09-07 11:15:00,59.37,59.39,59.32,59.36,6694.0,56.9022,56.9214,56.8543,56.8926,6694.0
2023-09-07 11:20:00,59.36,59.43,59.36,59.43,6992.0,56.8926,56.9597,56.8926,56.9597,6992.0
2023-09-07 11:25:00,59.45,59.5,59.44,59.49,9643.0,56.9789,57.0268,56.9693,57.0172,9643.0
2023-09-07 11:30:00,59.51,59.55,59.5,59.54,8268.0,57.0364,57.0747,57.0268,57.0651,8268.0
2023-09-07 11:35:00,59.53,59.61,59.53,59.59,8924.0,57.0556,57.1322,57.0556,57.1131,8924.0
2023-09-07 11:40:00,59.58,59.59,59.51,59.54,10069.0,57.1035,57.1131,57.0364,57.0651,10069.0
2023-09-07 11:45:00,59.54,59.54,59.49,59.5,8681.0,57.0651,57.0651,57.0172,57.0268,8681.0
2023-09-07 11:50:00,59.49,59.52,59.47,59.51,9405.0,57.0172,57.046,56.9981,57.0364,9405.0
2023-09-07 11:55:00,59.52,59.54,59.49,59.5,19517.0,57.046,57.0651,57.0172,57.0268,19517.0
2023-09-07 12:00:00,59.5,59.53,59.47,59.5,5595.0,57.0268,57.0556,56.9981,57.0268,5595.0
2023-09-07 12:05:00,59.52,59.58,59.49,59.55,11310.0,57.046,57.1035,57.0172,57.0747,11310.0
2023-09-07 12:10:00,59.55,59.57,59.51,59.53,6311.0,57.0747,57.0939,57.0364,57.0556,6311.0
2023-09-07 12:15:00,59.52,59.54,59.49,59.52,4777.0,57.046,57.0651,57.0172,57.046,4777.0
2023-09-07 12:20:00,59.52,59.57,59.5,59.57,10539.0,57.046,57.0939,57.0268,57.0939,10539.0
2023-09-07 12:25:00,59.57,59.6,59.51,59.55,21503.0,57.0939,57.1226,57.0364,57.0747,21503.0
2023-09-07 12:30:00,59.55,59.57,59.51,59.51,18433.0,57.0747,57.0939,57.0364,57.0364,18433.0
2023-09-07 12:35:00,59.52,59.66,59.5,59.65,15430.0,57.046,57.1802,57.0268,57.1706,15430.0
2023-09-07 12:40:00,59.66,59.66,59.58,59.59,6808.0,57.1802,57.1802,57.1035,57.1131,6808.0
2023-09-07 12:45:00,59.59,59.6,59.52,59.57,13854.0,57.1131,57.1226,57.046,57.0939,13854.0
2023-09-07 12:50:00,59.57,59.61,59.56,59.6,6763.0,57.0939,57.1322,57.0843,57.1226,6763.0
2023-09-07 12:55:00,59.61,59.62,59.59,59.62,9001.0,57.1322,57.1418,57.1131,57.1418,9001.0
2023-09-07 13:00:00,59.62,59.7,59.62,59.67,19507.0,57.1418,57.2185,57.1418,57.1897,19507.0
2023-09-07 13:05:00,59.68,59.69,59.63,59.67,7841.0,57.1993,57.2089,57.1514,57.1897,7841.0
2023-09-07 13:10:00,59.66,59.73,59.59,59.73,15440.0,57.1802,57.2472,57.1131,57.2472,15440.0
2023-09-07 13:15:00,59.73,59.78,59.72,59.76,11269.0,57.2472,57.2952,57.2377,57.276,11269.0
2023-09-07 13:20:00,59.77,59.8,59.74,59.77,22634.0,57.2856,57.3143,57.2568,57.2856,22634.0
2023-09-07 13:25:00,59.77,59.78,59.67,59.71,7822.0,57.2856,57.2952,57.1897,57.2281,7822.0
2023-09-07 13:30:00,59.71,59.75,59.64,59.73,10549.0,57.2281,57.2664,57.161,57.2472,10549.0
2023-09-07 13:35:00,59.73,59.85,59.73,59.85,41039.0,57.2472,57.3623,57.2472,57.3623,41039.0
2023-09-07 13:40:00,59.84,59.89,59.83,59.88,25304.0,57.3527,57.4006,57.3431,57.391,25304.0
2023-09-07 13:45:00,59.88,59.9,59.81,59.84,18766.0,57.391,57.4102,57.3239,57.3527,18766.0
2023-09-07 13:50:00,59.83,59.86,59.82,59.84,11448.0,57.3431,57.3718,57.3335,57.3527,11448.0
2023-09-07 13:55:00,59.84,59.86,59.81,59.83,17475.0,57.3527,57.3718,57.3239,57.3431,17475.0
2023-09-07 14:00:00,59.82,59.84,59.77,59.79,6741.0,57.3335,57.3527,57.2856,57.3048,6741.0
2023-09-07 14:05:00,59.77,59.79,59.73,59.75,8880.0,57.2856,57.3048,57.2472,57.2664,8880.0
2023-09-07 14:10:00,59.74,59.75,59.69,59.72,7828.0,57.2568,57.2664,57.2089,57.2377,7828.0
2023-09-07 14:15:00,59.72,59.75,59.69,59.73,8763.0,57.2377,57.2664,57.2089,57.2472,8763.0
2023-09-07 14:20:00,59.74,59.8,59.72,59.78,14423.0,57.2568,57.3143,57.2377,57.2952,14423.0
2023-09-07 14:25:00,59.78,59.8,59.75,59.76,20100.0,57.2952,57.3143,57.2664,57.276,20100.0
2023-09-07 14:30:00,59.75,59.75,59.65,59.67,11252.0,57.2664,57.2664,57.1706,57.1897,11252.0
2023-09-07 14:35:00,59.67,59.69,59.58,59.58,11883.0,57.1897,57.2089,57.1035,57.1035,11883.0
2023-09-07 14:40:00,59.59,59.6,59.57,59.6,10492.0,57.1131,57.1226,57.0939,57.1226,10492.0
2023-09-07 14:45:00,59.59,59.66,59.57,59.64,17937.0,57.1131,57.1802,57.0939,57.161,17937.0
2023-09-07 14:50:00,59.65,59.66,59.61,59.62,12121.0,57.1706,57.1802,57.1322,57.1418,12121.0
2023-09-07 14:55:00,59.61,59.65,59.58,59.61,11050.0,57.1322,57.1706,57.1035,57.1322,11050.0
2023-09-07 15:00:00,59.61,59.61,59.55,59.55,11698.0,57.1322,57.1322,57.0747,57.0747,11698.0
2023-09-07 15:05:00,59.55,59.56,59.48,59.5,24726.0,57.0747,57.0843,57.0076,57.0268,24726.0
2023-09-07 15:10:00,59.51,59.6,59.51,59.58,13025.0,57.0364,57.1226,57.0364,57.1035,13025.0
2023-09-07 15:15:00,59.6,59.64,59.59,59.64,14435.0,57.1226,57.161,57.1131,57.161,14435.0
2023-09-07 15:20:00,59.64,59.67,59.63,59.64,20418.0,57.161,57.1897,57.1514,57.161,20418.0
2023-09-07 15:25:00,59.63,59.63,59.56,59.61,54755.0,57.1514,57.1514,57.0843,57.1322,54755.0
2023-09-07 15:30:00,59.61,59.65,59.59,59.6,32323.0,57.1322,57.1706,57.1131,57.1226,32323.0
2023-09-07 15:35:00,59.6,59.64,59.55,59.58,25288.0,57.1226,57.161,57.0747,57.1035,25288.0
2023-09-07 15:40:00,59.58,59.61,59.55,59.58,28595.0,57.1035,57.1322,57.0747,57.1035,28595.0
2023-09-07 15:45:00,59.58,59.71,59.58,59.68,39205.0,57.1035,57.2281,57.1035,57.1993,39205.0
2023-09-07 15:50:00,59.69,59.74,59.61,59.66,81388.0,57.2089,57.2568,57.1322,57.1802,81388.0
2023-09-07 15:55:00,59.66,59.71,59.62,59.67,218353.0,57.1802,57.2281,57.1418,57.1897,218353.0
2023-09-08 09:30:00,59.54,59.7,59.46,59.48,26619.0,57.0651,57.2185,56.9885,57.0076,26619.0
2023-09-08 09:35:00,59.48,59.7,59.47,59.53,18971.0,57.0076,57.2185,56.9981,57.0556,18971.0
2023-09-08 09:40:00,59.51,59.68,59.5,59.51,14675.0,57.0364,57.1993,57.0268,57.0364,14675.0
2023-09-08 09:45:00,59.52,59.52,59.39,59.47,16984.0,57.046,57.046,56.9214,56.9981,16984.0
2023-09-08 09:50:00,59.49,59.53,59.31,59.32,12673.0,57.0172,57.0556,56.8447,56.8543,12673.0
2023-09-08 09:55:00,59.31,59.49,59.31,59.49,13486.0,56.8447,57.0172,56.8447,57.0172,13486.0
2023-09-08 10:00:00,59.5,59.57,59.48,59.54,13185.0,57.0268,57.0939,57.0076,57.0651,13185.0
2023-09-08 10:05:00,59.54,59.64,59.5,59.63,13506.0,57.0651,57.161,57.0268,57.1514,13506.0
2023-09-08 10:10:00,59.62,59.65,59.55,59.6,17334.0,57.1418,57.1706,57.0747,57.1226,17334.0
2023-09-08 10:15:00,59.59,59.63,59.56,59.58,6226.0,57.1131,57.1514,57.0843,57.1035,6226.0
2023-09-08 10:20:00,59.58,59.72,59.58,59.69,9917.0,57.1035,57.2377,57.1035,57.2089,9917.0
2023-09-08 10:25:00,59.7,59.78,59.68,59.75,9036.0,57.2185,57.2952,57.1993,57.2664,9036.0
2023-09-08 10:30:00,59.76,59.8,59.73,59.77,14552.0,57.276,57.3143,57.2472,57.2856,14552.0
2023-09-08 10:35:00,59.77,59.81,59.72,59.8,10874.0,57.2856,57.3239,57.2377,57.3143,10874.0
2023-09-08 10:40:00,59.81,59.85,59.77,59.78,19109.0,57.3239,57.3623,57.2856,57.2952,19109.0
2023-09-08 10:45:00,59.77,59.81,59.75,59.77,10534.0,57.2856,57.3239,57.2664,57.2856,10534.0
2023-09-08 10:50:00,59.74,59.83,59.74,59.79,9946.0,57.2568,57.3431,57.2568,57.3048,9946.0
2023-09-08 10:55:00,59.8,59.8,59.74,59.76,9053.0,57.3143,57.3143,57.2568,57.276,9053.0
2023-09-08 11:00:00,59.77,59.89,59.77,59.84,10039.0,57.2856,57.4006,57.2856,57.3527,10039.0
2023-09-08 11:05:00,59.83,59.85,59.76,59.85,10141.0,57.3431,57.3623,57.276,57.3623,10141.0
2023-09-08 11:10:00,59.86,59.98,59.86,59.96,19214.0,57.3718,57.4869,57.3718,57.4677,19214.0
2023-09-08 11:15:00,59.97,59.98,59.83,59.84,18693.0,57.4773,57.4869,57.3431,57.3527,18693.0
2023-09-08 11:20:00,59.82,59.85,59.79,59.82,18512.0,57.3335,57.3623,57.3048,57.3335,18512.0
2023-09-08 11:25:00,59.82,59.85,59.8,59.84,16454.0,57.3335,57.3623,57.3143,57.3527,16454.0
2023-09-08 11:30:00,59.83,59.85,59.79,59.8,13598.0,57.3431,57.3623,57.3048,57.3143,13598.0
2023-09-08 11:35:00,59.78,59.8,59.73,59.76,7205.0,57.2952,57.3143,57.2472,57.276,7205.0
2023-09-08 11:40:00,59.77,59.81,59.73,59.8,12553.0,57.2856,57.3239,57.2472,57.3143,12553.0
2023-09-08 11:45:00,59.82,59.88,59.81,59.88,6418.0,57.3335,57.391,57.3239,57.391,6418.0
2023-09-08 11:50:00,59.88,59.9,59.83,59.89,7490.0,57.391,57.4102,57.3431,57.4006,7490.0
2023-09-08 11:55:00,59.92,59.93,59.87,59.9,6823.0,57.4293,57.4389,57.3814,57.4102,6823.0
2023-09-08 12:00:00,59.9,59.96,59.89,59.96,2888.0,57.4102,57.4677,57.4006,57.4677,2888.0
2023-09-08 12:05:00,59.97,59.99,59.93,59.97,8033.0,57.4773,57.4964,57.4389,57.4773,8033.0
2023-09-08 12:10:00,59.98,60.04,59.97,60.02,20900.0,57.4869,57.5444,57.4773,57.5252,20900.0
2023-09-08 12:15:00,60.03,60.07,60.02,60.06,8750.0,57.5348,57.5731,57.5252,57.5635,8750.0
2023-09-08 12:20:00,60.05,60.09,60.03,60.09,14626.0,57.5539,57.5923,57.5348,57.5923,14626.0
2023-09-08 12:25:00,60.07,60.07,60.01,60.03,6108.0,57.5731,57.5731,57.5156,57.5348,6108.0
2023-09-08 12:30:00,60.02,60.06,59.99,60.05,7545.0,57.5252,57.5635,57.4964,57.5539,7545.0
2023-09-08 12:35:00,60.08,60.09,60.05,60.07,5659.0,57.5827,57.5923,57.5539,57.5731,5659.0
2023-09-08 12:40:00,60.08,60.13,60.08,60.11,12211.0,57.5827,57.6306,57.5827,57.6115,12211.0
2023-09-08 12:45:00,60.11,60.13,60.05,60.05,6367.0,57.6115,57.6306,57.5539,57.5539,6367.0
2023-09-08 12:50:00,60.04,60.11,60.02,60.08,23140.0,57.5444,57.6115,57.5252,57.5827,23140.0
2023-09-08 12:55:00,60.09,60.12,60.08,60.11,7989.0,57.5923,57.621,57.5827,57.6115,7989.0
2023-09-08 13:00:00,60.11,60.12,60.08,60.11,8775.0,57.6115,57.621,57.5827,57.6115,8775.0
2023-09-08 13:05:00,60.11,60.13,60.08,60.09,11357.0,57.6115,57.6306,57.5827,57.5923,11357.0
2023-09-08 13:10:00,60.1,60.14,60.07,60.14,19131.0,57.6019,57.6402,57.5731,57.6402,19131.0
2023-09-08 13:15:00,60.13,60.14,60.12,60.14,4063.0,57.6306,57.6402,57.621,57.6402,4063.0
2023-09-08 13:20:00,60.13,60.13,60.08,60.11,28169.0,57.6306,57.6306,57.5827,57.6115,28169.0
2023-09-08 13:25:00,60.11,60.15,60.08,60.15,23669.0,57.6115,57.6498,57.5827,57.6498,23669.0
2023-09-08 13:30:00,60.15,60.15,60.09,60.1,18899.0,57.6498,57.6498,57.5923,57.6019,18899.0
2023-09-08 13:35:00,60.1,60.13,60.06,60.12,7183.0,57.6019,57.6306,57.5635,57.621,7183.0
2023-09-08 13:40:00,60.12,60.16,60.1,60.1,11946.0,57.621,57.6594,57.6019,57.6019,11946.0
2023-09-08 13:45:00,60.1,60.12,60.04,60.05,8452.0,57.6019,57.621,57.5444,57.5539,8452.0
2023-09-08 13:50:00,60.06,60.07,60.02,60.03,7216.0,57.5635,57.5731,57.5252,57.5348,7216.0
2023-09-08 13:55:00,60.04,60.08,60.03,60.04,12102.0,57.5444,57.5827,57.5348,57.5444,12102.0
2023-09-08 14:00:00,60.05,60.07,60.04,60.07,5633.0,57.5539,57.5731,57.5444,57.5731,5633.0
2023-09-08 14:05:00,60.06,60.07,60.02,60.04,10009.0,57.5635,57.5731,57.5252,57.5444,10009.0
2023-09-08 14:10:00,60.05,60.06,59.95,60.03,10050.0,57.5539,57.5635,57.4581,57.5348,10050.0
2023-09-08 14:15:00,60.03,60.07,60.02,60.03,13450.0,57.5348,57.5731,57.5252,57.5348,13450.0
2023-09-08 14:20:00,60.04,60.05,59.99,60.0,9923.0,57.5444,57.5539,57.4964,57.506,9923.0
2023-09-08 14:25:00,60.01,60.02,59.96,59.99,11397.0,57.5156,57.5252,57.4677,57.4964,11397.0
2023-09-08 14:30:00,59.99,60.01,59.97,59.98,7255.0,57.4964,57.5156,57.4773,57.4869,7255.0
2023-09-08 14:35:00,59.98,59.99,59.89,59.89,10313.0,57.4869,57.4964,57.4006,57.4006,10313.0
2023-09-08 14:40:00,59.91,59.93,59.86,59.91,6386.0,57.4198,57.4389,57.3718,57.4198,6386.0
2023-09-08 14:45:00,59.91,59.91,59.84,59.85,6689.0,57.4198,57.4198,57.3527,57.3623,6689.0
2023-09-08 14:50:00,59.86,59.89,59.81,59.89,19276.0,57.3718,57.4006,57.3239,57.4006,19276.0
2023-09-08 14:55:00,59.91,59.91,59.89,59.91,7766.0,57.4198,57.4198,57.4006,57.4198,7766.0
2023-09-08 15:00:00,59.91,59.91,59.86,59.87,13278.0,57.4198,57.4198,57.3718,57.3814,13278.0
2023-09-08 15:05:00,59.87,59.9,59.83,59.83,10110.0,57.3814,57.4102,57.3431,57.3431,10110.0
2023-09-08 15:10:00,59.83,59.85,59.82,59.84,11077.0,57.3431,57.3623,57.3335,57.3527,11077.0
2023-09-08 15:15:00,59.83,59.83,59.78,59.79,16003.0,57.3431,57.3431,57.2952,57.3048,16003.0
2023-09-08 15:20:00,59.78,59.78,59.71,59.72,17333.0,57.2952,57.2952,57.2281,57.2377,17333.0
2023-09-08 15:25:00,59.73,59.73,59.69,59.69,19367.0,57.2472,57.2472,57.2089,57.2089,19367.0
2023-09-08 15:30:00,59.69,59.73,59.66,59.7,21409.0,57.2089,57.2472,57.1802,57.2185,21409.0
2023-09-08 15:35:00,59.7,59.71,59.66,59.67,15231.0,57.2185,57.2281,57.1802,57.1897,15231.0
2023-09-08 15:40:00,59.67,59.75,59.66,59.73,32988.0,57.1897,57.2664,57.1802,57.2472,32988.0
2023-09-08 15:45:00,59.73,59.73,59.65,59.65,23531.0,57.2472,57.2472,57.1706,57.1706,23531.0
2023-09-08 15:50:00,59.65,59.67,59.61,59.65,62551.0,57.1706,57.1897,57.1322,57.1706,62551.0
2023-09-08 15:55:00,59.66,59.7,59.65,59.66,133429.0,57.1802,57.2185,57.1706,57.1802,133429.0
2023-09-11 09:30:00,60.11,60.41,60.08,60.38,31642.0,57.6115,57.899,57.5827,57.8702,31642.0
2023-09-11 09:35:00,60.44,60.62,60.44,60.6,12162.0,57.9277,58.1003,57.9277,58.0811,12162.0
2023-09-11 09:40:00,60.58,60.6,60.49,60.52,11288.0,58.0619,58.0811,57.9757,58.0044,11288.0
2023-09-11 09:45:00,60.48,60.5,60.34,60.35,6527.0,57.9661,57.9852,57.8319,57.8415,6527.0
2023-09-11 09:50:00,60.35,60.35,60.24,60.35,15010.0,57.8415,57.8415,57.736,57.8415,15010.0
2023-09-11 09:55:00,60.35,60.39,60.18,60.18,10566.0,57.8415,57.8798,57.6785,57.6785,10566.0
2023-09-11 10:00:00,60.19,60.22,60.13,60.2,9669.0,57.6881,57.7169,57.6306,57.6977,9669.0
2023-09-11 10:05:00,60.19,60.28,60.17,60.21,8066.0,57.6881,57.7744,57.669,57.7073,8066.0
2023-09-11 10:10:00,60.23,60.29,60.22,60.26,11872.0,57.7265,57.784,57.7169,57.7552,11872.0
2023-09-11 10:15:00,60.24,60.31,60.24,60.28,7033.0,57.736,57.8031,57.736,57.7744,7033.0
2023-09-11 10:20:00,60.29,60.35,60.28,60.34,7131.0,57.784,57.8415,57.7744,57.8319,7131.0
2023-09-11 10:25:00,60.34,60.37,60.32,60.35,16130.0,57.8319,57.8606,57.8127,57.8415,16130.0
2023-09-11 10:30:00,60.34,60.41,60.18,60.18,24521.0,57.8319,57.899,57.6785,57.6785,24521.0
2023-09-11 10:35:00,60.18,60.25,60.14,60.15,9683.0,57.6785,57.7456,57.6402,57.6498,9683.0
2023-09-11 10:40:00,60.15,60.18,60.08,60.11,11794.0,57.6498,57.6785,57.5827,57.6115,11794.0
2023-09-11 10:45:00,60.11,60.12,60.07,60.08,16477.0,57.6115,57.621,57.5731,57.5827,16477.0
2023-09-11 10:50:00,60.08,60.13,60.05,60.09,9104.0,57.5827,57.6306,57.5539,57.5923,9104.0
2023-09-11 10:55:00,60.08,60.09,59.98,60.03,9393.0,57.5827,57.5923,57.4869,57.5348,9393.0
2023-09-11 11:00:00,60.03,60.03,59.91,59.95,8180.0,57.5348,57.5348,57.4198,57.4581,8180.0
2023-09-11 11:05:00,59.95,59.98,59.88,59.88,7653.0,57.4581,57.4869,57.391,57.391,7653.0
2023-09-11 11:10:00,59.87,59.88,59.84,59.86,11164.0,57.3814,57.391,57.3527,57.3718,11164.0
2023-09-11 11:15:00,59.85,59.85,59.79,59.82,11464.0,57.3623,57.3623,57.3048,57.3335,11464.0
2023-09-11 11:20:00,59.82,59.9,59.77,59.85,12386.0,57.3335,57.4102,57.2856,57.3623,12386.0
2023-09-11 11:25:00,59.85,59.95,59.84,59.91,48136.0,57.3623,57.4581,57.3527,57.4198,48136.0
2023-09-11 11:30:00,59.9,59.91,59.84,59.84,13278.0,57.4102,57.4198,57.3527,57.3527,13278.0
2023-09-11 11:35:00,59.83,59.86,59.81,59.82,5031.0,57.3431,57.3718,57.3239,57.3335,5031.0
2023-09-11 11:40:00,59.83,59.84,59.73,59.8,9244.0,57.3431,57.3527,57.2472,57.3143,9244.0
2023-09-11 11:45:00,59.79,59.83,59.78,59.81,7277.0,57.3048,57.3431,57.2952,57.3239,7277.0
2023-09-11 11:50:00,59.78,59.82,59.76,59.82,7536.0,57.2952,57.3335,57.276,57.3335,7536.0
2023-09-11 11:55:00,59.83,59.86,59.8,59.83,8864.0,57.3431,57.3718,57.3143,57.3431,8864.0
2023-09-11 12:00:00,59.84,59.88,59.82,59.84,7352.0,57.3527,57.391,57.3335,57.3527,7352.0
2023-09-11 12:05:00,59.84,59.93,59.84,59.91,15137.0,57.3527,57.4389,57.3527,57.4198,15137.0
2023-09-11 12:10:00,59.92,59.92,59.87,59.92,6918.0,57.4293,57.4293,57.3814,57.4293,6918.0
2023-09-11 12:15:00,59.91,59.98,59.9,59.96,6541.0,57.4198,57.4869,57.4102,57.4677,6541.0
2023-09-11 12:20:00,59.95,59.98,59.92,59.97,8761.0,57.4581,57.4869,57.4293,57.4773,8761.0
2023-09-11 12:25:00,59.97,60.02,59.96,60.01,7856.0,57.4773,57.5252,57.4677,57.5156,7856.0
2023-09-11 12:30:00,60.01,60.04,59.99,60.02,9301.0,57.5156,57.5444,57.4964,57.5252,9301.0
2023-09-11 12:35:00,60.02,60.03,59.97,59.97,18033.0,57.5252,57.5348,57.4773,57.4773,18033.0
2023-09-11 12:40:00,59.97,59.99,59.95,59.96,39377.0,57.4773,57.4964,57.4581,57.4677,39377.0
2023-09-11 12:45:00,59.95,60.0,59.95,59.98,10462.0,57.4581,57.506,57.4581,57.4869,10462.0
2023-09-11 12:50:00,59.98,59.98,59.94,59.98,6499.0,57.4869,57.4869,57.4485,57.4869,6499.0
2023-09-11 12:55:00,59.98,59.99,59.95,59.96,5371.0,57.4869,57.4964,57.4581,57.4677,5371.0
2023-09-11 13:00:00,59.95,59.95,59.87,59.87,7819.0,57.4581,57.4581,57.3814,57.3814,7819.0
2023-09-11 13:05:00,59.86,59.9,59.84,59.84,15146.0,57.3718,57.4102,57.3527,57.3527,15146.0
2023-09-11 13:10:00,59.84,59.85,59.79,59.82,5996.0,57.3527,57.3623,57.3048,57.3335,5996.0
2023-09-11 13:15:00,59.83,59.83,59.8,59.83,4687.0,57.3431,57.3431,57.3143,57.3431,4687.0
2023-09-11 13:20:00,59.82,59.82,59.79,59.8,8014.0,57.3335,57.3335,57.3048,57.3143,8014.0
2023-09-11 13:25:00,59.79,59.84,59.78,59.84,9894.0,57.3048,57.3527,57.2952,57.3527,9894.0
2023-09-11 13:30:00,59.83,59.86,59.82,59.86,13275.0,57.3431,57.3718,57.3335,57.3718,13275.0
2023-09-11 13:35:00,59.87,59.91,59.85,59.91,13632.0,57.3814,57.4198,57.3623,57.4198,13632.0
2023-09-11 13:40:00,59.9,59.9,59.83,59.86,16077.0,57.4102,57.4102,57.3431,57.3718,16077.0
2023-09-11 13:45:00,59.85,59.86,59.81,59.82,10371.0,57.3623,57.3718,57.3239,57.3335,10371.0
2023-09-11 13:50:00,59.82,59.82,59.74,59.75,14963.0,57.3335,57.3335,57.2568,57.2664,14963.0
2023-09-11 13:55:00,59.75,59.75,59.7,59.73,35767.0,57.2664,57.2664,57.2185,57.2472,35767.0
2023-09-11 14:00:00,59.72,59.75,59.69,59.69,16946.0,57.2377,57.2664,57.2089,57.2089,16946.0
2023-09-11 14:05:00,59.69,59.72,59.68,59.71,8501.0,57.2089,57.2377,57.1993,57.2281,8501.0
2023-09-11 14:10:00,59.71,59.71,59.68,59.69,13153.0,57.2281,57.2281,57.1993,57.2089,13153.0
2023-09-11 14:15:00,59.69,59.7,59.68,59.69,7704.0,57.2089,57.2185,57.1993,57.2089,7704.0
2023-09-11 14:20:00,59.7,59.72,59.67,59.72,14701.0,57.2185,57.2377,57.1897,57.2377,14701.0
2023-09-11 14:25:00,59.72,59.73,59.67,59.71,14189.0,57.2377,57.2472,57.1897,57.2281,14189.0
2023-09-11 14:30:00,59.71,59.73,59.7,59.73,11428.0,57.2281,57.2472,57.2185,57.2472,11428.0
2023-09-11 14:35:00,59.72,59.76,59.71,59.73,13239.0,57.2377,57.276,57.2281,57.2472,13239.0
2023-09-11 14:40:00,59.73,59.73,59.7,59.73,19023.0,57.2472,57.2472,57.2185,57.2472,19023.0
2023-09-11 14:45:00,59.73,59.75,59.72,59.73,11530.0,57.2472,57.2664,57.2377,57.2472,11530.0
2023-09-11 14:50:00,59.73,59.74,59.69,59.7,19306.0,57.2472,57.2568,57.2089,57.2185,19306.0
2023-09-11 14:55:00,59.71,59.72,59.7,59.71,7790.0,57.2281,57.2377,57.2185,57.2281,7790.0
2023-09-11 15:00:00,59.71,59.78,59.7,59.77,21143.0,57.2281,57.2952,57.2185,57.2856,21143.0
2023-09-11 15:05:00,59.77,59.81,59.76,59.8,48664.0,57.2856,57.3239,57.276,57.3143,48664.0
2023-09-11 15:10:00,59.8,59.81,59.78,59.8,21909.0,57.3143,57.3239,57.2952,57.3143,21909.0
2023-09-11 15:15:00,59.8,59.84,59.79,59.8,18629.0,57.3143,57.3527,57.3048,57.3143,18629.0
2023-09-11 15:20:00,59.81,59.88,59.8,59.86,30695.0,57.3239,57.391,57.3143,57.3718,30695.0
2023-09-11 15:25:00,59.86,59.9,59.85,59.87,31947.0,57.3718,57.4102,57.3623,57.3814,31947.0
2023-09-11 15:30:00,59.87,59.87,59.75,59.76,45327.0,57.3814,57.3814,57.2664,57.276,45327.0
2023-09-11 15:35:00,59.75,59.76,59.73,59.74,29444.0,57.2664,57.276,57.2472,57.2568,29444.0
2023-09-11 15:40:00,59.74,59.82,59.72,59.79,46900.0,57.2568,57.3335,57.2377,57.3048,46900.0
2023-09-11 15:45:00,59.78,59.79,59.7,59.7,53232.0,57.2952,57.3048,57.2185,57.2185,53232.0
2023-09-11 15:50:00,59.71,59.73,59.61,59.63,96561.0,57.2281,57.2472,57.1322,57.1514,96561.0
2023-09-11 15:55:00,59.63,59.7,59.59,59.7,242435.0,57.1514,57.2185,57.1131,57.2185,242435.0
2023-09-12 09:30:00,59.87,60.19,59.76,60.19,33405.0,57.3814,57.6881,57.276,57.6881,33405.0
2023-09-12 09:35:00,60.26,60.5,60.26,60.45,13463.0,57.7552,57.9852,57.7552,57.9373,13463.0
2023-09-12 09:40:00,60.47,60.48,60.2,60.24,12141.0,57.9565,57.9661,57.6977,57.736,12141.0
2023-09-12 09:45:00,60.26,60.29,60.06,60.06,9866.0,57.7552,57.784,57.5635,57.5635,9866.0
2023-09-12 09:50:00,60.07,60.11,59.97,60.08,10074.0,57.5731,57.6115,57.4773,57.5827,10074.0
2023-09-12 09:55:00,60.05,60.19,60.05,60.19,21342.0,57.5539,57.6881,57.5539,57.6881,21342.0
2023-09-12 10:00:00,60.2,60.26,60.16,60.16,13101.0,57.6977,57.7552,57.6594,57.6594,13101.0
2023-09-12 10:05:00,60.12,60.12,59.83,59.86,11614.0,57.621,57.621,57.3431,57.3718,11614.0
2023-09-12 10:10:00,59.85,59.97,59.85,59.88,6953.0,57.3623,57.4773,57.3623,57.391,6953.0
2023-09-12 10:15:00,59.89,59.99,59.89,59.95,7742.0,57.4006,57.4964,57.4006,57.4581,7742.0
2023-09-12 10:20:00,59.95,59.97,59.93,59.97,9774.0,57.4581,57.4773,57.4389,57.4773,9774.0
2023-09-12 10:25:00,59.97,59.98,59.91,59.97,11106.0,57.4773,57.4869,57.4198,57.4773,11106.0
2023-09-12 10:30:00,59.98,60.15,59.97,60.15,12112.0,57.4869,57.6498,57.4773,57.6498,12112.0
2023-09-12 10:35:00,60.17,60.31,60.17,60.31,18135.0,57.669,57.8031,57.669,57.8031,18135.0
2023-09-12 10:40:00,60.32,60.54,60.31,60.5,16279.0,57.8127,58.0236,57.8031,57.9852,16279.0
2023-09-12 10:45:00,60.5,60.66,60.5,60.66,15458.0,57.9852,58.1386,57.9852,58.1386,15458.0
2023-09-12 10:50:00,60.66,60.81,60.65,60.81,19001.0,58.1386,58.2824,58.129,58.2824,19001.0
2023-09-12 10:55:00,60.81,60.84,60.67,60.7,27417.0,58.2824,58.3111,58.1482,58.1769,27417.0
2023-09-12 11:00:00,60.69,60.7,60.57,60.61,8784.0,58.1673,58.1769,58.0523,58.0907,8784.0
2023-09-12 11:05:00,60.6,60.61,60.55,60.61,6416.0,58.0811,58.0907,58.0332,58.0907,6416.0
2023-09-12 11:10:00,60.61,60.66,60.59,60.6,15935.0,58.0907,58.1386,58.0715,58.0811,15935.0
2023-09-12 11:15:00,60.6,60.61,60.56,60.59,6022.0,58.0811,58.0907,58.0427,58.0715,6022.0
2023-09-12 11:20:00,60.59,60.65,60.59,60.61,6403.0,58.0715,58.129,58.0715,58.0907,6403.0
2023-09-12 11:25:00,60.61,60.67,60.57,60.67,11733.0,58.0907,58.1482,58.0523,58.1482,11733.0
2023-09-12 11:30:00,60.66,60.68,60.61,60.66,8107.0,58.1386,58.1578,58.0907,58.1386,8107.0
2023-09-12 11:35:00,60.66,60.78,60.65,60.73,11123.0,58.1386,58.2536,58.129,58.2057,11123.0
2023-09-12 11:40:00,60.73,60.76,60.7,60.76,6619.0,58.2057,58.2344,58.1769,58.2344,6619.0
2023-09-12 11:45:00,60.75,60.8,60.74,60.77,12511.0,58.2248,58.2728,58.2153,58.244,12511.0
2023-09-12 11:50:00,60.77,60.81,60.68,60.75,18054.0,58.244,58.2824,58.1578,58.2248,18054.0
2023-09-12 11:55:00,60.75,60.78,60.74,60.75,7049.0,58.2248,58.2536,58.2153,58.2248,7049.0
2023-09-12 12:00:00,60.76,60.78,60.7,60.71,10255.0,58.2344,58.2536,58.1769,58.1865,10255.0
2023-09-12 12:05:00,60.7,60.7,60.65,60.67,5863.0,58.1769,58.1769,58.129,58.1482,5863.0
2023-09-12 12:10:00,60.67,60.69,60.64,60.65,7398.0,58.1482,58.1673,58.1194,58.129,7398.0
2023-09-12 12:15:00,60.66,60.69,60.65,60.69,7079.0,58.1386,58.1673,58.129,58.1673,7079.0
2023-09-12 12:20:00,60.7,60.75,60.68,60.73,8699.0,58.1769,58.2248,58.1578,58.2057,8699.0
2023-09-12 12:25:00,60.73,60.73,60.7,60.72,5755.0,58.2057,58.2057,58.1769,58.1961,5755.0
2023-09-12 12:30:00,60.73,60.75,60.71,60.72,10362.0,58.2057,58.2248,58.1865,58.1961,10362.0
2023-09-12 12:35:00,60.72,60.78,60.72,60.77,6309.0,58.1961,58.2536,58.1961,58.244,6309.0
2023-09-12 12:40:00,60.77,60.87,60.77,60.86,9526.0,58.244,58.3399,58.244,58.3303,9526.0
2023-09-12 12:45:00,60.86,60.88,60.83,60.85,6394.0,58.3303,58.3494,58.3015,58.3207,6394.0
2023-09-12 12:50:00,60.84,60.84,60.82,60.83,4191.0,58.3111,58.3111,58.2919,58.3015,4191.0
2023-09-12 12:55:00,60.83,60.83,60.78,60.83,8386.0,58.3015,58.3015,58.2536,58.3015,8386.0
2023-09-12 13:00:00,60.84,60.85,60.82,60.83,5602.0,58.3111,58.3207,58.2919,58.3015,5602.0
2023-09-12 13:05:00,60.82,60.88,60.82,60.88,5620.0,58.2919,58.3494,58.2919,58.3494,5620.0
2023-09-12 13:10:00,60.88,60.89,60.84,60.88,7097.0,58.3494,58.359,58.3111,58.3494,7097.0
2023-09-12 13:15:00,60.88,60.89,60.86,60.88,6632.0,58.3494,58.359,58.3303,58.3494,6632.0
2023-09-12 13:20:00,60.88,60.92,60.85,60.9,14407.0,58.3494,58.3878,58.3207,58.3686,14407.0
2023-09-12 13:25:00,60.91,60.93,60.86,60.91,6622.0,58.3782,58.3974,58.3303,58.3782,6622.0
2023-09-12 13:30:00,60.9,60.93,60.88,60.93,8028.0,58.3686,58.3974,58.3494,58.3974,8028.0
2023-09-12 13:35:00,60.94,60.94,60.88,60.93,12806.0,58.407,58.407,58.3494,58.3974,12806.0
2023-09-12 13:40:00,60.93,60.95,60.89,60.91,7199.0,58.3974,58.4165,58.359,58.3782,7199.0
2023-09-12 13:45:00,60.92,60.93,60.87,60.9,7592.0,58.3878,58.3974,58.3399,58.3686,7592.0
2023-09-12 13:50:00,60.9,60.92,60.88,60.88,10274.0,58.3686,58.3878,58.3494,58.3494,10274.0
2023-09-12 13:55:00,60.88,60.88,60.81,60.82,9374.0,58.3494,58.3494,58.2824,58.2919,9374.0
2023-09-12 14:00:00,60.81,60.83,60.78,60.79,6525.0,58.2824,58.3015,58.2536,58.2632,6525.0
2023-09-12 14:05:00,60.77,60.8,60.73,60.77,6022.0,58.244,58.2728,58.2057,58.244,6022.0
2023-09-12 14:10:00,60.77,60.79,60.72,60.72,6708.0,58.244,58.2632,58.1961,58.1961,6708.0
2023-09-12 14:15:00,60.72,60.79,60.72,60.76,20100.0,58.1961,58.2632,58.1961,58.2344,20100.0
2023-09-12 14:20:00,60.77,60.77,60.67,60.68,8853.0,58.244,58.244,58.1482,58.1578,8853.0
2023-09-12 14:25:00,60.67,60.69,60.62,60.66,14078.0,58.1482,58.1673,58.1003,58.1386,14078.0
2023-09-12 14:30:00,60.64,60.68,60.6,60.62,11982.0,58.1194,58.1578,58.0811,58.1003,11982.0
2023-09-12 14:35:00,60.61,60.63,60.58,60.61,10726.0,58.0907,58.1098,58.0619,58.0907,10726.0
2023-09-12 14:40:00,60.62,60.63,60.59,60.6,11786.0,58.1003,58.1098,58.0715,58.0811,11786.0
2023-09-12 14:45:00,60.6,60.61,60.55,60.56,14757.0,58.0811,58.0907,58.0332,58.0427,14757.0
2023-09-12 14:50:00,60.55,60.55,60.47,60.48,11232.0,58.0332,58.0332,57.9565,57.9661,11232.0
2023-09-12 14:55:00,60.48,60.53,60.47,60.51,29174.0,57.9661,58.014,57.9565,57.9948,29174.0
2023-09-12 15:00:00,60.49,60.5,60.43,60.47,12591.0,57.9757,57.9852,57.9181,57.9565,12591.0
2023-09-12 15:05:00,60.47,60.51,60.45,60.51,11176.0,57.9565,57.9948,57.9373,57.9948,11176.0
2023-09-12 15:10:00,60.51,60.52,60.49,60.5,10609.0,57.9948,58.0044,57.9757,57.9852,10609.0
2023-09-12 15:15:00,60.51,60.53,60.5,60.52,10400.0,57.9948,58.014,57.9852,58.0044,10400.0
2023-09-12 15:20:00,60.52,60.53,60.47,60.48,12356.0,58.0044,58.014,57.9565,57.9661,12356.0
2023-09-12 15:25:00,60.48,60.52,60.46,60.51,16511.0,57.9661,58.0044,57.9469,57.9948,16511.0
2023-09-12 15:30:00,60.5,60.53,60.48,60.5,18633.0,57.9852,58.014,57.9661,57.9852,18633.0
2023-09-12 15:35:00,60.5,60.53,60.49,60.5,18634.0,57.9852,58.014,57.9757,57.9852,18634.0
2023-09-12 15:40:00,60.5,60.55,60.46,60.5,28936.0,57.9852,58.0332,57.9469,57.9852,28936.0
2023-09-12 15:45:00,60.51,60.51,60.41,60.44,43700.0,57.9948,57.9948,57.899,57.9277,43700.0
2023-09-12 15:50:00,60.44,60.53,60.44,60.51,51873.0,57.9277,58.014,57.9277,57.9948,51873.0
2023-09-12 15:55:00,60.52,60.58,60.46,60.57,145788.0,58.0044,58.0619,57.9469,58.0523,145788.0
2023-09-13 09:30:00,60.71,60.8,60.54,60.63,45847.0,58.1865,58.2728,58.0236,58.1098,45847.0
2023-09-13 09:35:00,60.63,60.63,60.37,60.49,14383.0,58.1098,58.1098,57.8606,57.9757,14383.0
2023-09-13 09:40:00,60.47,60.51,60.14,60.25,13783.0,57.9565,57.9948,57.6402,57.7456,13783.0
2023-09-13 09:45:00,60.22,60.32,60.19,60.19,11065.0,57.7169,57.8127,57.6881,57.6881,11065.0
2023-09-13 09:50:00,60.2,60.39,60.13,60.38,10478.0,57.6977,57.8798,57.6306,57.8702,10478.0
2023-09-13 09:55:00,60.38,60.43,60.31,60.42,5806.0,57.8702,57.9181,57.8031,57.9086,5806.0
2023-09-13 10:00:00,60.42,60.6,60.42,60.53,19782.0,57.9086,58.0811,57.9086,58.014,19782.0
2023-09-13 10:05:00,60.52,60.52,60.42,60.51,22318.0,58.0044,58.0044,57.9086,57.9948,22318.0
2023-09-13 10:10:00,60.5,60.58,60.49,60.5,18011.0,57.9852,58.0619,57.9757,57.9852,18011.0
2023-09-13 10:15:00,60.5,60.51,60.44,60.51,12476.0,57.9852,57.9948,57.9277,57.9948,12476.0
2023-09-13 10:20:00,60.5,60.53,60.47,60.51,7958.0,57.9852,58.014,57.9565,57.9948,7958.0
2023-09-13 10:25:00,60.52,60.54,60.47,60.53,11776.0,58.0044,58.0236,57.9565,58.014,11776.0
2023-09-13 10:30:00,60.52,60.59,60.5,60.54,12112.0,58.0044,58.0715,57.9852,58.0236,12112.0
2023-09-13 10:35:00,60.54,60.68,60.54,60.65,9957.0,58.0236,58.1578,58.0236,58.129,9957.0
2023-09-13 10:40:00,60.64,60.71,60.61,60.69,11101.0,58.1194,58.1865,58.0907,58.1673,11101.0
2023-09-13 10:45:00,60.71,60.76,60.69,60.75,7560.0,58.1865,58.2344,58.1673,58.2248,7560.0
2023-09-13 10:50:00,60.75,60.86,60.73,60.86,10799.0,58.2248,58.3303,58.2057,58.3303,10799.0
2023-09-13 10:55:00,60.85,60.88,60.8,60.8,12798.0,58.3207,58.3494,58.2728,58.2728,12798.0
2023-09-13 11:00:00,60.8,60.8,60.67,60.69,12276.0,58.2728,58.2728,58.1482,58.1673,12276.0
2023-09-13 11:05:00,60.69,60.7,60.65,60.67,11052.0,58.1673,58.1769,58.129,58.1482,11052.0
2023-09-13 11:10:00,60.67,60.76,60.66,60.76,16064.0,58.1482,58.2344,58.1386,58.2344,16064.0
2023-09-13 11:15:00,60.76,60.76,60.66,60.67,24979.0,58.2344,58.2344,58.1386,58.1482,24979.0
2023-09-13 11:20:00,60.66,60.67,60.58,60.64,23986.0,58.1386,58.1482,58.0619,58.1194,23986.0
2023-09-13 11:25:00,60.65,60.68,60.65,60.67,12066.0,58.129,58.1578,58.129,58.1482,12066.0
2023-09-13 11:30:00,60.67,60.68,60.59,60.63,24576.0,58.1482,58.1578,58.0715,58.1098,24576.0
2023-09-13 11:35:00,60.63,60.69,60.61,60.65,11713.0,58.1098,58.1673,58.0907,58.129,11713.0
2023-09-13 11:40:00,60.65,60.69,60.64,60.67,12553.0,58.129,58.1673,58.1194,58.1482,12553.0
2023-09-13 11:45:00,60.67,60.68,60.62,60.62,13397.0,58.1482,58.1578,58.1003,58.1003,13397.0
2023-09-13 11:50:00,60.63,60.67,60.52,60.55,24156.0,58.1098,58.1482,58.0044,58.0332,24156.0
2023-09-13 11:55:00,60.55,60.6,60.5,60.57,10987.0,58.0332,58.0811,57.9852,58.0523,10987.0
2023-09-13 12:00:00,60.58,60.58,60.53,60.55,5030.0,58.0619,58.0619,58.014,58.0332,5030.0
2023-09-13 12:05:00,60.55,60.55,60.49,60.53,8651.0,58.0332,58.0332,57.9757,58.014,8651.0
2023-09-13 12:10:00,60.53,60.53,60.44,60.46,9634.0,58.014,58.014,57.9277,57.9469,9634.0
2023-09-13 12:15:00,60.45,60.48,60.4,60.45,15243.0,57.9373,57.9661,57.8894,57.9373,15243.0
2023-09-13 12:20:00,60.44,60.47,60.43,60.43,7831.0,57.9277,57.9565,57.9181,57.9181,7831.0
2023-09-13 12:25:00,60.43,60.45,60.41,60.42,10006.0,57.9181,57.9373,57.899,57.9086,10006.0
2023-09-13 12:30:00,60.42,60.46,60.4,60.45,12057.0,57.9086,57.9469,57.8894,57.9373,12057.0
2023-09-13 12:35:00,60.45,60.45,60.37,60.42,10331.0,57.9373,57.9373,57.8606,57.9086,10331.0
2023-09-13 12:40:00,60.42,60.48,60.38,60.47,11517.0,57.9086,57.9661,57.8702,57.9565,11517.0
2023-09-13 12:45:00,60.46,60.47,60.39,60.41,13150.0,57.9469,57.9565,57.8798,57.899,13150.0
2023-09-13 12:50:00,60.41,60.46,60.41,60.46,19268.0,57.899,57.9469,57.899,57.9469,19268.0
2023-09-13 12:55:00,60.46,60.5,60.45,60.46,12355.0,57.9469,57.9852,57.9373,57.9469,12355.0
2023-09-13 13:00:00,60.47,60.53,60.46,60.48,9724.0,57.9565,58.014,57.9469,57.9661,9724.0
2023-09-13 13:05:00,60.49,60.5,60.47,60.49,7528.0,57.9757,57.9852,57.9565,57.9757,7528.0
2023-09-13 13:10:00,60.48,60.54,60.48,60.48,9681.0,57.9661,58.0236,57.9661,57.9661,9681.0
2023-09-13 13:15:00,60.48,60.5,60.48,60.48,6494.0,57.9661,57.9852,57.9661,57.9661,6494.0
2023-09-13 13:20:00,60.48,60.5,60.47,60.48,21482.0,57.9661,57.9852,57.9565,57.9661,21482.0
2023-09-13 13:25:00,60.49,60.5,60.44,60.48,23120.0,57.9757,57.9852,57.9277,57.9661,23120.0
2023-09-13 13:30:00,60.49,60.57,60.48,60.55,10303.0,57.9757,58.0523,57.9661,58.0332,10303.0
2023-09-13 13:35:00,60.55,60.62,60.55,60.61,16954.0,58.0332,58.1003,58.0332,58.0907,16954.0
2023-09-13 13:40:00,60.61,60.63,60.56,60.58,11310.0,58.0907,58.1098,58.0427,58.0619,11310.0
2023-09-13 13:45:00,60.58,60.59,60.55,60.55,7067.0,58.0619,58.0715,58.0332,58.0332,7067.0
2023-09-13 13:50:00,60.55,60.57,60.55,60.57,7336.0,58.0332,58.0523,58.0332,58.0523,7336.0
2023-09-13 13:55:00,60.56,60.6,60.56,60.58,13190.0,58.0427,58.0811,58.0427,58.0619,13190.0
2023-09-13 14:00:00,60.58,60.59,60.55,60.55,10275.0,58.0619,58.0715,58.0332,58.0332,10275.0
2023-09-13 14:05:00,60.55,60.57,60.51,60.57,15198.0,58.0332,58.0523,57.9948,58.0523,15198.0
2023-09-13 14:10:00,60.57,60.58,60.54,60.55,11831.0,58.0523,58.0619,58.0236,58.0332,11831.0
2023-09-13 14:15:00,60.55,60.55,60.52,60.53,10499.0,58.0332,58.0332,58.0044,58.014,10499.0
2023-09-13 14:20:00,60.53,60.53,60.49,60.51,14956.0,58.014,58.014,57.9757,57.9948,14956.0
2023-09-13 14:25:00,60.51,60.51,60.48,60.5,13617.0,57.9948,57.9948,57.9661,57.9852,13617.0
2023-09-13 14:30:00,60.5,60.52,60.46,60.51,17211.0,57.9852,58.0044,57.9469,57.9948,17211.0
2023-09-13 14:35:00,60.52,60.54,60.51,60.53,7810.0,58.0044,58.0236,57.9948,58.014,7810.0
2023-09-13 14:40:00,60.53,60.56,60.52,60.53,15849.0,58.014,58.0427,58.0044,58.014,15849.0
2023-09-13 14:45:00,60.52,60.53,60.47,60.48,15361.0,58.0044,58.014,57.9565,57.9661,15361.0
2023-09-13 14:50:00,60.47,60.49,60.42,60.42,18708.0,57.9565,57.9757,57.9086,57.9086,18708.0
2023-09-13 14:55:00,60.41,60.5,60.37,60.47,20181.0,57.899,57.9852,57.8606,57.9565,20181.0
2023-09-13 15:00:00,60.46,60.46,60.41,60.42,14709.0,57.9469,57.9469,57.899,57.9086,14709.0
2023-09-13 15:05:00,60.42,60.46,60.39,60.45,18178.0,57.9086,57.9469,57.8798,57.9373,18178.0
2023-09-13 15:10:00,60.45,60.5,60.44,60.49,23656.0,57.9373,57.9852,57.9277,57.9757,23656.0
2023-09-13 15:15:00,60.5,60.57,60.49,60.55,23526.0,57.9852,58.0523,57.9757,58.0332,23526.0
2023-09-13 15:20:00,60.56,60.57,60.51,60.54,23800.0,58.0427,58.0523,57.9948,58.0236,23800.0
2023-09-13 15:25:00,60.54,60.55,60.5,60.52,25418.0,58.0236,58.0332,57.9852,58.0044,25418.0
2023-09-13 15:30:00,60.52,60.57,60.51,60.55,28889.0,58.0044,58.0523,57.9948,58.0332,28889.0
2023-09-13 15:35:00,60.56,60.62,60.55,60.57,32651.0,58.0427,58.1003,58.0332,58.0523,32651.0
2023-09-13 15:40:00,60.57,60.62,60.56,60.6,24685.0,58.0523,58.1003,58.0427,58.0811,24685.0
2023-09-13 15:45:00,60.6,60.61,60.55,60.55,57913.0,58.0811,58.0907,58.0332,58.0332,57913.0
2023-09-13 15:50:00,60.55,60.66,60.52,60.66,81634.0,58.0332,58.1386,58.0044,58.1386,81634.0
2023-09-13 15:55:00,60.66,60.68,60.6,60.65,138842.0,58.1386,58.1578,58.0811,58.129,138842.0
2023-09-14 09:30:00,61.0,61.12,60.92,61.07,52954.0,58.8084,58.9241,58.7312,58.8759,52954.0
2023-09-14 09:35:00,61.05,61.14,60.97,60.98,9090.0,58.8566,58.9433,58.7794,58.7891,9090.0
2023-09-14 09:40:00,60.98,61.0,60.85,60.86,12653.0,58.7891,58.8084,58.6638,58.6734,12653.0
2023-09-14 09:45:00,60.88,61.04,60.88,61.03,6439.0,58.6927,58.8469,58.6927,58.8373,6439.0
2023-09-14 09:50:00,61.05,61.22,61.02,61.19,10501.0,58.8566,59.0205,58.8276,58.9915,10501.0
2023-09-14 09:55:00,61.19,61.25,61.11,61.17,21402.0,58.9915,59.0494,58.9144,58.9723,21402.0
2023-09-14 10:00:00,61.17,61.23,61.01,61.06,14288.0,58.9723,59.0301,58.818,58.8662,14288.0
2023-09-14 10:05:00,61.07,61.1,60.87,60.87,16584.0,58.8759,58.9048,58.683,58.683,16584.0
2023-09-14 10:10:00,60.89,61.03,60.89,61.01,10087.0,58.7023,58.8373,58.7023,58.818,10087.0
2023-09-14 10:15:00,61.0,61.21,61.0,61.19,8811.0,58.8084,59.0108,58.8084,58.9915,8811.0
2023-09-14 10:20:00,61.19,61.19,61.13,61.16,10792.0,58.9915,58.9915,58.9337,58.9626,10792.0
2023-09-14 10:25:00,61.15,61.16,61.1,61.13,10723.0,58.953,58.9626,58.9048,58.9337,10723.0
2023-09-14 10:30:00,61.14,61.14,61.02,61.05,9603.0,58.9433,58.9433,58.8276,58.8566,9603.0
2023-09-14 10:35:00,61.05,61.07,61.02,61.02,13103.0,58.8566,58.8759,58.8276,58.8276,13103.0
2023-09-14 10:40:00,61.02,61.03,61.0,61.01,15395.0,58.8276,58.8373,58.8084,58.818,15395.0
2023-09-14 10:45:00,61.01,61.04,60.98,61.01,16555.0,58.818,58.8469,58.7891,58.818,16555.0
2023-09-14 10:50:00,61.02,61.04,60.98,60.99,8430.0,58.8276,58.8469,58.7891,58.7987,8430.0
2023-09-14 10:55:00,60.99,61.02,60.97,60.99,7995.0,58.7987,58.8276,58.7794,58.7987,7995.0
2023-09-14 11:00:00,60.98,60.99,60.92,60.94,11714.0,58.7891,58.7987,58.7312,58.7505,11714.0
2023-09-14 11:05:00,60.94,60.94,60.79,60.83,18309.0,58.7505,58.7505,58.6059,58.6445,18309.0
2023-09-14 11:10:00,60.83,60.83,60.76,60.8,11705.0,58.6445,58.6445,58.577,58.6156,11705.0
2023-09-14 11:15:00,60.8,60.83,60.69,60.72,16512.0,58.6156,58.6445,58.5095,58.5384,16512.0
2023-09-14 11:20:00,60.73,60.79,60.72,60.76,14449.0,58.5481,58.6059,58.5384,58.577,14449.0
2023-09-14 11:25:00,60.74,60.77,60.73,60.76,12185.0,58.5577,58.5866,58.5481,58.577,12185.0
2023-09-14 11:30:00,60.76,60.76,60.72,60.75,7815.0,58.577,58.577,58.5384,58.5673,7815.0
2023-09-14 11:35:00,60.75,60.81,60.74,60.8,8061.0,58.5673,58.6252,58.5577,58.6156,8061.0
2023-09-14 11:40:00,60.8,60.91,60.8,60.91,11886.0,58.6156,58.7216,58.6156,58.7216,11886.0
2023-09-14 11:45:00,60.91,60.95,60.89,60.92,8040.0,58.7216,58.7602,58.7023,58.7312,8040.0
2023-09-14 11:50:00,60.92,60.93,60.88,60.91,8889.0,58.7312,58.7409,58.6927,58.7216,8889.0
2023-09-14 11:55:00,60.9,60.94,60.89,60.94,9191.0,58.712,58.7505,58.7023,58.7505,9191.0
2023-09-14 12:00:00,60.94,60.98,60.93,60.96,8588.0,58.7505,58.7891,58.7409,58.7698,8588.0
2023-09-14 12:05:00,60.96,60.99,60.95,60.99,5782.0,58.7698,58.7987,58.7602,58.7987,5782.0
2023-09-14 12:10:00,61.0,61.03,61.0,61.02,3549.0,58.8084,58.8373,58.8084,58.8276,3549.0
2023-09-14 12:15:00,61.02,61.09,61.02,61.06,5179.0,58.8276,58.8951,58.8276,58.8662,5179.0
2023-09-14 12:20:00,61.06,61.09,61.05,61.05,8378.0,58.8662,58.8951,58.8566,58.8566,8378.0
2023-09-14 12:25:00,61.06,61.1,61.06,61.1,5143.0,58.8662,58.9048,58.8662,58.9048,5143.0
2023-09-14 12:30:00,61.11,61.15,61.09,61.15,5121.0,58.9144,58.953,58.8951,58.953,5121.0
2023-09-14 12:35:00,61.15,61.16,61.12,61.15,5859.0,58.953,58.9626,58.9241,58.953,5859.0
2023-09-14 12:40:00,61.16,61.16,61.14,61.15,3133.0,58.9626,58.9626,58.9433,58.953,3133.0
2023-09-14 12:45:00,61.14,61.15,61.12,61.15,5100.0,58.9433,58.953,58.9241,58.953,5100.0
2023-09-14 12:50:00,61.14,61.19,61.14,61.17,5918.0,58.9433,58.9915,58.9433,58.9723,5918.0
2023-09-14 12:55:00,61.17,61.17,61.07,61.08,30711.0,58.9723,58.9723,58.8759,58.8855,30711.0
2023-09-14 13:00:00,61.08,61.12,61.08,61.12,5119.0,58.8855,58.9241,58.8855,58.9241,5119.0
2023-09-14 13:05:00,61.12,61.15,61.11,61.13,8171.0,58.9241,58.953,58.9144,58.9337,8171.0
2023-09-14 13:10:00,61.15,61.16,61.15,61.16,3512.0,58.953,58.9626,58.953,58.9626,3512.0
2023-09-14 13:15:00,61.15,61.15,61.12,61.15,7679.0,58.953,58.953,58.9241,58.953,7679.0
2023-09-14 13:20:00,61.14,61.16,61.13,61.15,5569.0,58.9433,58.9626,58.9337,58.953,5569.0
2023-09-14 13:25:00,61.15,61.16,61.13,61.13,10435.0,58.953,58.9626,58.9337,58.9337,10435.0
2023-09-14 13:30:00,61.13,61.2,61.12,61.19,6196.0,58.9337,59.0012,58.9241,58.9915,6196.0
2023-09-14 13:35:00,61.19,61.2,61.18,61.19,6320.0,58.9915,59.0012,58.9819,58.9915,6320.0
2023-09-14 13:40:00,61.18,61.23,61.14,61.22,15765.0,58.9819,59.0301,58.9433,59.0205,15765.0
2023-09-14 13:45:00,61.21,61.22,61.18,61.19,8972.0,59.0108,59.0205,58.9819,58.9915,8972.0
2023-09-14 13:50:00,61.19,61.2,61.16,61.19,5347.0,58.9915,59.0012,58.9626,58.9915,5347.0
2023-09-14 13:55:00,61.18,61.18,61.15,61.16,7092.0,58.9819,58.9819,58.953,58.9626,7092.0
2023-09-14 14:00:00,61.17,61.19,61.16,61.18,6168.0,58.9723,58.9915,58.9626,58.9819,6168.0
2023-09-14 14:05:00,61.18,61.2,61.15,61.19,11034.0,58.9819,59.0012,58.953,58.9915,11034.0
2023-09-14 14:10:00,61.19,61.21,61.19,61.21,5128.0,58.9915,59.0108,58.9915,59.0108,5128.0
2023-09-14 14:15:00,61.21,61.21,61.12,61.12,15094.0,59.0108,59.0108,58.9241,58.9241,15094.0
2023-09-14 14:20:00,61.13,61.22,61.12,61.2,9508.0,58.9337,59.0205,58.9241,59.0012,9508.0
2023-09-14 14:25:00,61.19,61.19,61.15,61.17,8607.0,58.9915,58.9915,58.953,58.9723,8607.0
2023-09-14 14:30:00,61.17,61.2,61.16,61.19,9980.0,58.9723,59.0012,58.9626,58.9915,9980.0
2023-09-14 14:35:00,61.19,61.24,61.18,61.22,6319.0,58.9915,59.0397,58.9819,59.0205,6319.0
2023-09-14 14:40:00,61.22,61.23,61.19,61.21,6219.0,59.0205,59.0301,58.9915,59.0108,6219.0
2023-09-14 14:45:00,61.22,61.31,61.21,61.3,17789.0,59.0205,59.1072,59.0108,59.0976,17789.0
2023-09-14 14:50:00,61.29,61.33,61.28,61.33,12578.0,59.0879,59.1265,59.0783,59.1265,12578.0
2023-09-14 14:55:00,61.33,61.34,61.29,61.3,12066.0,59.1265,59.1361,59.0879,59.0976,12066.0
2023-09-14 15:00:00,61.3,61.35,61.28,61.34,17074.0,59.0976,59.1458,59.0783,59.1361,17074.0
2023-09-14 15:05:00,61.34,61.36,61.31,61.35,17742.0,59.1361,59.1554,59.1072,59.1458,17742.0
2023-09-14 15:10:00,61.35,61.38,61.27,61.27,12554.0,59.1458,59.1747,59.0687,59.0687,12554.0
2023-09-14 15:15:00,61.27,61.29,61.25,61.27,10949.0,59.0687,59.0879,59.0494,59.0687,10949.0
2023-09-14 15:20:00,61.27,61.27,61.21,61.21,14156.0,59.0687,59.0687,59.0108,59.0108,14156.0
2023-09-14 15:25:00,61.22,61.22,61.17,61.2,13897.0,59.0205,59.0205,58.9723,59.0012,13897.0
2023-09-14 15:30:00,61.2,61.22,61.14,61.19,27159.0,59.0012,59.0205,58.9433,58.9915,27159.0
2023-09-14 15:35:00,61.19,61.21,61.15,61.17,24675.0,58.9915,59.0108,58.953,58.9723,24675.0
2023-09-14 15:40:00,61.17,61.19,61.15,61.15,29328.0,58.9723,58.9915,58.953,58.953,29328.0
2023-09-14 15:45:00,61.15,61.19,61.12,61.17,46753.0,58.953,58.9915,58.9241,58.9723,46753.0
2023-09-14 15:50:00,61.17,61.2,61.15,61.18,69783.0,58.9723,59.0012,58.953,58.9819,69783.0
2023-09-14 15:55:00,61.17,61.24,61.13,61.2,183912.0,58.9723,59.0397,58.9337,59.0012,183912.0
2023-09-15 09:30:00,60.75,61.01,60.66,61.01,589417.0,58.5673,58.818,58.4806,58.818,589417.0
2023-09-15 09:35:00,61.05,61.07,60.95,60.97,9880.0,58.8566,58.8759,58.7602,58.7794,9880.0
2023-09-15 09:40:00,60.96,61.07,60.85,61.07,10213.0,58.7698,58.8759,58.6638,58.8759,10213.0
2023-09-15 09:45:00,61.06,61.08,60.95,61.02,15276.0,58.8662,58.8855,58.7602,58.8276,15276.0
2023-09-15 09:50:00,61.01,61.05,60.89,60.99,8726.0,58.818,58.8566,58.7023,58.7987,8726.0
2023-09-15 09:55:00,61.0,61.03,60.96,61.0,12923.0,58.8084,58.8373,58.7698,58.8084,12923.0
2023-09-15 10:00:00,61.02,61.22,61.02,61.19,151580.0,58.8276,59.0205,58.8276,58.9915,151580.0
2023-09-15 10:05:00,61.21,61.23,61.12,61.15,11711.0,59.0108,59.0301,58.9241,58.953,11711.0
2023-09-15 10:10:00,61.16,61.19,61.09,61.14,49282.0,58.9626,58.9915,58.8951,58.9433,49282.0
2023-09-15 10:15:00,61.13,61.19,61.12,61.19,18464.0,58.9337,58.9915,58.9241,58.9915,18464.0
2023-09-15 10:20:00,61.2,61.2,61.13,61.13,15535.0,59.0012,59.0012,58.9337,58.9337,15535.0
2023-09-15 10:25:00,61.13,61.17,61.11,61.15,11450.0,58.9337,58.9723,58.9144,58.953,11450.0
2023-09-15 10:30:00,61.13,61.13,61.06,61.09,12019.0,58.9337,58.9337,58.8662,58.8951,12019.0
2023-09-15 10:35:00,61.09,61.1,61.03,61.05,11718.0,58.8951,58.9048,58.8373,58.8566,11718.0
2023-09-15 10:40:00,61.06,61.06,61.0,61.01,6365.0,58.8662,58.8662,58.8084,58.818,6365.0
2023-09-15 10:45:00,61.0,61.07,61.0,61.03,122535.0,58.8084,58.8759,58.8084,58.8373,122535.0
2023-09-15 10:50:00,61.02,61.07,60.89,60.93,41802.0,58.8276,58.8759,58.7023,58.7409,41802.0
2023-09-15 10:55:00,60.93,60.93,60.84,60.91,14452.0,58.7409,58.7409,58.6541,58.7216,14452.0
2023-09-15 11:00:00,60.91,60.92,60.7,60.72,85551.0,58.7216,58.7312,58.5191,58.5384,85551.0
2023-09-15 11:05:00,60.73,60.92,60.73,60.9,122323.0,58.5481,58.7312,58.5481,58.712,122323.0
2023-09-15 11:10:00,60.89,60.95,60.85,60.94,23619.0,58.7023,58.7602,58.6638,58.7505,23619.0
2023-09-15 11:15:00,60.94,61.08,60.93,61.08,80845.0,58.7505,58.8855,58.7409,58.8855,80845.0
2023-09-15 11:20:00,61.09,61.18,61.08,61.15,86027.0,58.8951,58.9819,58.8855,58.953,86027.0
2023-09-15 11:25:00,61.14,61.19,61.1,61.17,14479.0,58.9433,58.9915,58.9048,58.9723,14479.0
2023-09-15 11:30:00,61.17,61.22,61.15,61.15,10298.0,58.9723,59.0205,58.953,58.953,10298.0
2023-09-15 11:35:00,61.14,61.14,61.09,61.09,6405.0,58.9433,58.9433,58.8951,58.8951,6405.0
2023-09-15 11:40:00,61.08,61.16,61.06,61.11,11697.0,58.8855,58.9626,58.8662,58.9144,11697.0
2023-09-15 11:45:00,61.11,61.11,60.99,61.03,12057.0,58.9144,58.9144,58.7987,58.8373,12057.0
2023-09-15 11:50:00,61.01,61.06,60.98,61.03,3763.0,58.818,58.8662,58.7891,58.8373,3763.0
2023-09-15 11:55:00,61.04,61.04,60.97,61.02,4936.0,58.8469,58.8469,58.7794,58.8276,4936.0
2023-09-15 12:00:00,61.02,61.04,60.98,61.03,21852.0,58.8276,58.8469,58.7891,58.8373,21852.0
2023-09-15 12:05:00,61.03,61.08,61.03,61.07,11045.0,58.8373,58.8855,58.8373,58.8759,11045.0
2023-09-15 12:10:00,61.07,61.07,61.02,61.05,11170.0,58.8759,58.8759,58.8276,58.8566,11170.0
2023-09-15 12:15:00,61.06,61.14,61.04,61.13,11194.0,58.8662,58.9433,58.8469,58.9337,11194.0
2023-09-15 12:20:00,61.15,61.17,61.08,61.1,96916.0,58.953,58.9723,58.8855,58.9048,96916.0
2023-09-15 12:25:00,61.11,61.11,61.01,61.01,4970.0,58.9144,58.9144,58.818,58.818,4970.0
2023-09-15 12:30:00,61.01,61.06,61.0,61.05,11628.0,58.818,58.8662,58.8084,58.8566,11628.0
2023-09-15 12:35:00,61.05,61.07,61.03,61.06,3625.0,58.8566,58.8759,58.8373,58.8662,3625.0
2023-09-15 12:40:00,61.06,61.08,61.04,61.05,3311.0,58.8662,58.8855,58.8469,58.8566,3311.0
2023-09-15 12:45:00,61.04,61.04,61.0,61.02,4890.0,58.8469,58.8469,58.8084,58.8276,4890.0
2023-09-15 12:50:00,61.02,61.04,61.0,61.01,5404.0,58.8276,58.8469,58.8084,58.818,5404.0
2023-09-15 12:55:00,61.02,61.02,60.96,60.98,4725.0,58.8276,58.8276,58.7698,58.7891,4725.0
2023-09-15 13:00:00,60.98,60.98,60.89,60.89,19378.0,58.7891,58.7891,58.7023,58.7023,19378.0
2023-09-15 13:05:00,60.88,60.89,60.82,60.85,11794.0,58.6927,58.7023,58.6348,58.6638,11794.0
2023-09-15 13:10:00,60.84,60.84,60.79,60.79,15151.0,58.6541,58.6541,58.6059,58.6059,15151.0
2023-09-15 13:15:00,60.78,60.86,60.78,60.82,13971.0,58.5963,58.6734,58.5963,58.6348,13971.0
2023-09-15 13:20:00,60.82,60.85,60.8,60.82,17438.0,58.6348,58.6638,58.6156,58.6348,17438.0
2023-09-15 13:25:00,60.82,60.85,60.8,60.83,6135.0,58.6348,58.6638,58.6156,58.6445,6135.0
2023-09-15 13:30:00,60.83,60.93,60.8,60.91,11896.0,58.6445,58.7409,58.6156,58.7216,11896.0
2023-09-15 13:35:00,60.92,61.02,60.92,61.0,12322.0,58.7312,58.8276,58.7312,58.8084,12322.0
2023-09-15 13:40:00,61.01,61.09,60.99,61.07,9890.0,58.818,58.8951,58.7987,58.8759,9890.0
2023-09-15 13:45:00,61.07,61.09,61.07,61.08,4394.0,58.8759,58.8951,58.8759,58.8855,4394.0
2023-09-15 13:50:00,61.07,61.07,61.04,61.05,5823.0,58.8759,58.8759,58.8469,58.8566,5823.0
2023-09-15 13:55:00,61.05,61.06,61.02,61.03,4829.0,58.8566,58.8662,58.8276,58.8373,4829.0
2023-09-15 14:00:00,61.02,61.02,60.97,61.02,10206.0,58.8276,58.8276,58.7794,58.8276,10206.0
2023-09-15 14:05:00,61.02,61.02,60.86,60.87,29889.0,58.8276,58.8276,58.6734,58.683,29889.0
2023-09-15 14:10:00,60.87,60.91,60.87,60.9,9056.0,58.683,58.7216,58.683,58.712,9056.0
2023-09-15 14:15:00,60.9,60.95,60.89,60.94,8422.0,58.712,58.7602,58.7023,58.7505,8422.0
2023-09-15 14:20:00,60.93,60.96,60.93,60.95,8182.0,58.7409,58.7698,58.7409,58.7602,8182.0
2023-09-15 14:25:00,60.94,60.95,60.92,60.95,6976.0,58.7505,58.7602,58.7312,58.7602,6976.0
2023-09-15 14:30:00,60.95,60.95,60.92,60.93,7652.0,58.7602,58.7602,58.7312,58.7409,7652.0
2023-09-15 14:35:00,60.93,60.97,60.91,60.96,10320.0,58.7409,58.7794,58.7216,58.7698,10320.0
2023-09-15 14:40:00,60.96,61.0,60.95,61.0,7996.0,58.7698,58.8084,58.7602,58.8084,7996.0
2023-09-15 14:45:00,61.0,61.03,60.99,61.02,10665.0,58.8084,58.8373,58.7987,58.8276,10665.0
2023-09-15 14:50:00,61.03,61.05,61.0,61.01,7997.0,58.8373,58.8566,58.8084,58.818,7997.0
2023-09-15 14:55:00,61.02,61.06,61.02,61.05,10595.0,58.8276,58.8662,58.8276,58.8566,10595.0
2023-09-15 15:00:00,61.05,61.06,60.97,60.98,20916.0,58.8566,58.8662,58.7794,58.7891,20916.0
2023-09-15 15:05:00,60.98,60.99,60.92,60.93,8350.0,58.7891,58.7987,58.7312,58.7409,8350.0
2023-09-15 15:10:00,60.93,61.06,60.92,61.03,132656.0,58.7409,58.8662,58.7312,58.8373,132656.0
2023-09-15 15:15:00,61.03,61.06,60.97,61.05,31565.0,58.8373,58.8662,58.7794,58.8566,31565.0
2023-09-15 15:20:00,61.05,61.06,61.04,61.05,12280.0,58.8566,58.8662,58.8469,58.8566,12280.0
2023-09-15 15:25:00,61.05,61.08,61.02,61.07,42011.0,58.8566,58.8855,58.8276,58.8759,42011.0
2023-09-15 15:30:00,61.07,61.11,61.06,61.07,22447.0,58.8759,58.9144,58.8662,58.8759,22447.0
2023-09-15 15:35:00,61.08,61.11,61.06,61.07,43492.0,58.8855,58.9144,58.8662,58.8759,43492.0
2023-09-15 15:40:00,61.06,61.08,61.04,61.05,26309.0,58.8662,58.8855,58.8469,58.8566,26309.0
2023-09-15 15:45:00,61.04,61.07,60.99,61.03,36497.0,58.8469,58.8759,58.7987,58.8373,36497.0
2023-09-15 15:50:00,61.04,61.17,61.02,61.17,53943.0,58.8469,58.9723,58.8276,58.9723,53943.0
2023-09-15 15:55:00,61.17,61.19,61.09,61.18,150861.0,58.9723,58.9915,58.8951,58.9819,150861.0
2023-09-18 09:30:00,61.28,61.3,60.93,61.05,28745.0,59.0783,59.0976,58.7409,58.8566,28745.0
2023-09-18 09:35:00,61.07,61.13,60.91,60.96,10728.0,58.8759,58.9337,58.7216,58.7698,10728.0
2023-09-18 09:40:00,61.09,61.12,60.79,60.81,13590.0,58.8951,58.9241,58.6059,58.6252,13590.0
2023-09-18 09:45:00,60.83,60.89,60.76,60.84,20030.0,58.6445,58.7023,58.577,58.6541,20030.0
2023-09-18 09:50:00,60.85,61.06,60.82,61.02,26598.0,58.6638,58.8662,58.6348,58.8276,26598.0
2023-09-18 09:55:00,60.96,60.96,60.81,60.88,9791.0,58.7698,58.7698,58.6252,58.6927,9791.0
2023-09-18 10:00:00,60.89,61.03,60.89,61.02,10223.0,58.7023,58.8373,58.7023,58.8276,10223.0
2023-09-18 10:05:00,61.05,61.08,60.98,61.05,13438.0,58.8566,58.8855,58.7891,58.8566,13438.0
2023-09-18 10:10:00,61.08,61.16,61.08,61.14,8581.0,58.8855,58.9626,58.8855,58.9433,8581.0
2023-09-18 10:15:00,61.14,61.2,61.13,61.14,14190.0,58.9433,59.0012,58.9337,58.9433,14190.0
2023-09-18 10:20:00,61.15,61.19,61.14,61.16,5301.0,58.953,58.9915,58.9433,58.9626,5301.0
2023-09-18 10:25:00,61.16,61.25,61.15,61.18,10994.0,58.9626,59.0494,58.953,58.9819,10994.0
2023-09-18 10:30:00,61.18,61.45,61.18,61.44,65673.0,58.9819,59.2422,58.9819,59.2326,65673.0
2023-09-18 10:35:00,61.45,61.52,61.41,61.45,28250.0,59.2422,59.3097,59.2036,59.2422,28250.0
2023-09-18 10:40:00,61.46,61.47,61.37,61.47,37046.0,59.2518,59.2615,59.1651,59.2615,37046.0
2023-09-18 10:45:00,61.47,61.47,61.36,61.4,7403.0,59.2615,59.2615,59.1554,59.194,7403.0
2023-09-18 10:50:00,61.39,61.46,61.39,61.44,6732.0,59.1844,59.2518,59.1844,59.2326,6732.0
2023-09-18 10:55:00,61.43,61.45,61.41,61.42,4989.0,59.2229,59.2422,59.2036,59.2133,4989.0
2023-09-18 11:00:00,61.41,61.42,61.33,61.41,18311.0,59.2036,59.2133,59.1265,59.2036,18311.0
2023-09-18 11:05:00,61.4,61.48,61.37,61.48,21703.0,59.194,59.2711,59.1651,59.2711,21703.0
2023-09-18 11:10:00,61.49,61.51,61.47,61.49,9068.0,59.2808,59.3,59.2615,59.2808,9068.0
2023-09-18 11:15:00,61.5,61.6,61.5,61.6,29463.0,59.2904,59.3868,59.2904,59.3868,29463.0
2023-09-18 11:20:00,61.59,61.62,61.57,61.62,10548.0,59.3772,59.4061,59.3579,59.4061,10548.0
2023-09-18 11:25:00,61.63,61.66,61.6,61.65,16894.0,59.4157,59.4447,59.3868,59.435,16894.0
2023-09-18 11:30:00,61.66,61.7,61.65,61.7,29349.0,59.4447,59.4832,59.435,59.4832,29349.0
2023-09-18 11:35:00,61.71,61.74,61.67,61.72,29376.0,59.4929,59.5218,59.4543,59.5025,29376.0
2023-09-18 11:40:00,61.71,61.79,61.71,61.79,23074.0,59.4929,59.57,59.4929,59.57,23074.0
2023-09-18 11:45:00,61.79,61.8,61.74,61.79,45351.0,59.57,59.5796,59.5218,59.57,45351.0
2023-09-18 11:50:00,61.77,61.8,61.59,61.64,116133.0,59.5507,59.5796,59.3772,59.4254,116133.0
2023-09-18 11:55:00,61.63,61.67,61.61,61.64,9137.0,59.4157,59.4543,59.3964,59.4254,9137.0
2023-09-18 12:00:00,61.63,61.66,61.63,61.66,4320.0,59.4157,59.4447,59.4157,59.4447,4320.0
2023-09-18 12:05:00,61.65,61.66,61.6,61.62,9617.0,59.435,59.4447,59.3868,59.4061,9617.0
2023-09-18 12:10:00,61.6,61.63,61.6,61.62,3577.0,59.3868,59.4157,59.3868,59.4061,3577.0
2023-09-18 12:15:00,61.61,61.68,61.61,61.65,7595.0,59.3964,59.4639,59.3964,59.435,7595.0
2023-09-18 12:20:00,61.66,61.67,61.61,61.63,4400.0,59.4447,59.4543,59.3964,59.4157,4400.0
2023-09-18 12:25:00,61.62,61.62,61.58,61.61,6554.0,59.4061,59.4061,59.3675,59.3964,6554.0
2023-09-18 12:30:00,61.59,61.71,61.59,61.71,69875.0,59.3772,59.4929,59.3772,59.4929,69875.0
2023-09-18 12:35:00,61.71,61.74,61.69,61.71,19753.0,59.4929,59.5218,59.4736,59.4929,19753.0
2023-09-18 12:40:00,61.7,61.74,61.69,61.72,4754.0,59.4832,59.5218,59.4736,59.5025,4754.0
2023-09-18 12:45:00,61.72,61.74,61.7,61.72,9581.0,59.5025,59.5218,59.4832,59.5025,9581.0
2023-09-18 12:50:00,61.72,61.73,61.7,61.73,5653.0,59.5025,59.5121,59.4832,59.5121,5653.0
2023-09-18 12:55:00,61.73,61.76,61.69,61.74,11880.0,59.5121,59.5411,59.4736,59.5218,11880.0
2023-09-18 13:00:00,61.75,61.79,61.74,61.79,15364.0,59.5314,59.57,59.5218,59.57,15364.0
2023-09-18 13:05:00,61.79,61.8,61.78,61.79,9488.0,59.57,59.5796,59.5603,59.57,9488.0
2023-09-18 13:10:00,61.8,61.81,61.78,61.79,5176.0,59.5796,59.5893,59.5603,59.57,5176.0
2023-09-18 13:15:00,61.8,61.81,61.73,61.77,10050.0,59.5796,59.5893,59.5121,59.5507,10050.0
2023-09-18 13:20:00,61.77,61.79,61.73,61.73,5677.0,59.5507,59.57,59.5121,59.5121,5677.0
2023-09-18 13:25:00,61.74,61.76,61.72,61.76,6385.0,59.5218,59.5411,59.5025,59.5411,6385.0
2023-09-18 13:30:00,61.77,61.82,61.75,61.79,14375.0,59.5507,59.5989,59.5314,59.57,14375.0
2023-09-18 13:35:00,61.79,61.82,61.77,61.82,6551.0,59.57,59.5989,59.5507,59.5989,6551.0
2023-09-18 13:40:00,61.82,61.82,61.76,61.8,7426.0,59.5989,59.5989,59.5411,59.5796,7426.0
2023-09-18 13:45:00,61.81,61.81,61.78,61.79,5339.0,59.5893,59.5893,59.5603,59.57,5339.0
2023-09-18 13:50:00,61.79,61.79,61.7,61.71,10479.0,59.57,59.57,59.4832,59.4929,10479.0
2023-09-18 13:55:00,61.7,61.74,61.69,61.72,6909.0,59.4832,59.5218,59.4736,59.5025,6909.0
2023-09-18 14:00:00,61.72,61.72,61.67,61.68,22093.0,59.5025,59.5025,59.4543,59.4639,22093.0
2023-09-18 14:05:00,61.69,61.69,61.66,61.69,5473.0,59.4736,59.4736,59.4447,59.4736,5473.0
2023-09-18 14:10:00,61.69,61.71,61.66,61.67,13517.0,59.4736,59.4929,59.4447,59.4543,13517.0
2023-09-18 14:15:00,61.67,61.68,61.63,61.63,6746.0,59.4543,59.4639,59.4157,59.4157,6746.0
2023-09-18 14:20:00,61.62,61.67,61.61,61.62,11723.0,59.4061,59.4543,59.3964,59.4061,11723.0
2023-09-18 14:25:00,61.62,61.65,61.58,61.64,20888.0,59.4061,59.435,59.3675,59.4254,20888.0
2023-09-18 14:30:00,61.64,61.71,61.64,61.69,13065.0,59.4254,59.4929,59.4254,59.4736,13065.0
2023-09-18 14:35:00,61.69,61.72,61.68,61.72,6997.0,59.4736,59.5025,59.4639,59.5025,6997.0
2023-09-18 14:40:00,61.72,61.81,61.71,61.81,14780.0,59.5025,59.5893,59.4929,59.5893,14780.0
2023-09-18 14:45:00,61.82,61.83,61.78,61.8,19404.0,59.5989,59.6085,59.5603,59.5796,19404.0
2023-09-18 14:50:00,61.79,61.85,61.78,61.79,10597.0,59.57,59.6278,59.5603,59.57,10597.0
2023-09-18 14:55:00,61.8,61.86,61.79,61.86,10635.0,59.5796,59.6375,59.57,59.6375,10635.0
2023-09-18 15:00:00,61.84,61.86,61.79,61.83,16966.0,59.6182,59.6375,59.57,59.6085,16966.0
2023-09-18 15:05:00,61.84,61.92,61.83,61.87,80516.0,59.6182,59.6953,59.6085,59.6471,80516.0
2023-09-18 15:10:00,61.87,61.89,61.84,61.88,16346.0,59.6471,59.6664,59.6182,59.6567,16346.0
2023-09-18 15:15:00,61.89,61.92,61.86,61.88,27829.0,59.6664,59.6953,59.6375,59.6567,27829.0
2023-09-18 15:20:00,61.89,61.9,61.85,61.85,25604.0,59.6664,59.676,59.6278,59.6278,25604.0
2023-09-18 15:25:00,61.85,61.88,61.82,61.85,27704.0,59.6278,59.6567,59.5989,59.6278,27704.0
2023-09-18 15:30:00,61.86,61.86,61.78,61.82,63117.0,59.6375,59.6375,59.5603,59.5989,63117.0
2023-09-18 15:35:00,61.82,61.88,61.81,61.85,21912.0,59.5989,59.6567,59.5893,59.6278,21912.0
2023-09-18 15:40:00,61.84,61.86,61.73,61.74,55858.0,59.6182,59.6375,59.5121,59.5218,55858.0
2023-09-18 15:45:00,61.73,61.74,61.68,61.7,38971.0,59.5121,59.5218,59.4639,59.4832,38971.0
2023-09-18 15:50:00,61.69,61.7,61.64,61.66,57961.0,59.4736,59.4832,59.4254,59.4447,57961.0
2023-09-18 15:55:00,61.66,61.73,61.65,61.67,137043.0,59.4447,59.5121,59.435,59.4543,137043.0
2023-09-19 09:30:00,62.03,62.22,61.99,62.08,91682.0,59.8014,59.9845,59.7628,59.8496,91682.0
2023-09-19 09:35:00,62.13,62.32,62.1,62.25,21134.0,59.8978,60.0809,59.8688,60.0135,21134.0
2023-09-19 09:40:00,62.25,62.29,62.14,62.29,17218.0,60.0135,60.052,59.9074,60.052,17218.0
2023-09-19 09:45:00,62.31,62.48,62.31,62.48,27432.0,60.0713,60.2352,60.0713,60.2352,27432.0
2023-09-19 09:50:00,62.48,62.52,62.39,62.4,15128.0,60.2352,60.2738,60.1484,60.1581,15128.0
2023-09-19 09:55:00,62.4,62.54,62.39,62.52,42079.0,60.1581,60.293,60.1484,60.2738,42079.0
2023-09-19 10:00:00,62.53,62.58,62.48,62.53,43719.0,60.2834,60.3316,60.2352,60.2834,43719.0
2023-09-19 10:05:00,62.52,62.55,62.4,62.46,25300.0,60.2738,60.3027,60.1581,60.2159,25300.0
2023-09-19 10:10:00,62.47,62.48,62.36,62.42,19842.0,60.2256,60.2352,60.1195,60.1773,19842.0
2023-09-19 10:15:00,62.41,62.43,62.34,62.42,15937.0,60.1677,60.187,60.1002,60.1773,15937.0
2023-09-19 10:20:00,62.43,62.43,62.34,62.34,19945.0,60.187,60.187,60.1002,60.1002,19945.0
2023-09-19 10:25:00,62.35,62.4,62.34,62.37,17608.0,60.1099,60.1581,60.1002,60.1291,17608.0
2023-09-19 10:30:00,62.39,62.39,62.28,62.33,11728.0,60.1484,60.1484,60.0424,60.0906,11728.0
2023-09-19 10:35:00,62.33,62.36,62.3,62.33,19002.0,60.0906,60.1195,60.0617,60.0906,19002.0
2023-09-19 10:40:00,62.31,62.37,62.27,62.32,36113.0,60.0713,60.1291,60.0327,60.0809,36113.0
2023-09-19 10:45:00,62.3,62.31,62.13,62.18,18889.0,60.0617,60.0713,59.8978,59.946,18889.0
2023-09-19 10:50:00,62.18,62.21,62.13,62.14,13746.0,59.946,59.9749,59.8978,59.9074,13746.0
2023-09-19 10:55:00,62.14,62.15,62.1,62.11,9137.0,59.9074,59.917,59.8688,59.8785,9137.0
2023-09-19 11:00:00,62.11,62.11,62.05,62.06,13350.0,59.8785,59.8785,59.8206,59.8303,13350.0
2023-09-19 11:05:00,62.06,62.09,61.98,62.07,24980.0,59.8303,59.8592,59.7532,59.8399,24980.0
2023-09-19 11:10:00,62.06,62.14,62.04,62.13,41395.0,59.8303,59.9074,59.811,59.8978,41395.0
2023-09-19 11:15:00,62.13,62.15,62.07,62.09,25490.0,59.8978,59.917,59.8399,59.8592,25490.0
2023-09-19 11:20:00,62.1,62.13,62.05,62.05,10147.0,59.8688,59.8978,59.8206,59.8206,10147.0
2023-09-19 11:25:00,62.09,62.12,62.03,62.12,17336.0,59.8592,59.8881,59.8014,59.8881,17336.0
2023-09-19 11:30:00,62.11,62.17,62.1,62.12,17042.0,59.8785,59.9363,59.8688,59.8881,17042.0
2023-09-19 11:35:00,62.11,62.15,62.09,62.11,15044.0,59.8785,59.917,59.8592,59.8785,15044.0
2023-09-19 11:40:00,62.09,62.12,62.04,62.04,10383.0,59.8592,59.8881,59.811,59.811,10383.0
2023-09-19 11:45:00,62.02,62.04,61.97,62.02,15524.0,59.7917,59.811,59.7435,59.7917,15524.0
2023-09-19 11:50:00,62.02,62.06,62.01,62.03,6420.0,59.7917,59.8303,59.7821,59.8014,6420.0
2023-09-19 11:55:00,62.01,62.05,62.01,62.04,9962.0,59.7821,59.8206,59.7821,59.811,9962.0
2023-09-19 12:00:00,62.03,62.06,62.02,62.05,5014.0,59.8014,59.8303,59.7917,59.8206,5014.0
2023-09-19 12:05:00,62.04,62.05,62.0,62.01,6603.0,59.811,59.8206,59.7724,59.7821,6603.0
2023-09-19 12:10:00,62.0,62.05,61.97,62.03,19844.0,59.7724,59.8206,59.7435,59.8014,19844.0
2023-09-19 12:15:00,62.03,62.03,61.98,62.02,9127.0,59.8014,59.8014,59.7532,59.7917,9127.0
2023-09-19 12:20:00,62.02,62.02,61.97,61.99,6622.0,59.7917,59.7917,59.7435,59.7628,6622.0
2023-09-19 12:25:00,61.97,61.99,61.96,61.98,6919.0,59.7435,59.7628,59.7339,59.7532,6919.0
2023-09-19 12:30:00,61.98,62.0,61.96,61.98,7870.0,59.7532,59.7724,59.7339,59.7532,7870.0
2023-09-19 12:35:00,62.0,62.02,61.93,61.94,8689.0,59.7724,59.7917,59.705,59.7146,8689.0
2023-09-19 12:40:00,61.95,61.99,61.93,61.99,8450.0,59.7242,59.7628,59.705,59.7628,8450.0
2023-09-19 12:45:00,61.99,62.0,61.88,61.9,13602.0,59.7628,59.7724,59.6567,59.676,13602.0
2023-09-19 12:50:00,61.91,61.92,61.88,61.92,9326.0,59.6857,59.6953,59.6567,59.6953,9326.0
2023-09-19 12:55:00,61.91,61.93,61.87,61.87,10565.0,59.6857,59.705,59.6471,59.6471,10565.0
2023-09-19 13:00:00,61.87,62.0,61.86,61.99,18432.0,59.6471,59.7724,59.6375,59.7628,18432.0
2023-09-19 13:05:00,62.0,62.03,61.94,61.95,7748.0,59.7724,59.8014,59.7146,59.7242,7748.0
2023-09-19 13:10:00,61.96,62.03,61.94,62.01,30134.0,59.7339,59.8014,59.7146,59.7821,30134.0
2023-09-19 13:15:00,62.02,62.12,62.01,62.1,70243.0,59.7917,59.8881,59.7821,59.8688,70243.0
2023-09-19 13:20:00,62.11,62.12,62.08,62.09,15789.0,59.8785,59.8881,59.8496,59.8592,15789.0
2023-09-19 13:25:00,62.1,62.1,62.05,62.09,17621.0,59.8688,59.8688,59.8206,59.8592,17621.0
2023-09-19 13:30:00,62.09,62.12,62.07,62.09,14256.0,59.8592,59.8881,59.8399,59.8592,14256.0
2023-09-19 13:35:00,62.09,62.1,62.05,62.09,18801.0,59.8592,59.8688,59.8206,59.8592,18801.0
2023-09-19 13:40:00,62.09,62.11,62.07,62.08,19166.0,59.8592,59.8785,59.8399,59.8496,19166.0
2023-09-19 13:45:00,62.08,62.13,62.07,62.13,27590.0,59.8496,59.8978,59.8399,59.8978,27590.0
2023-09-19 13:50:00,62.13,62.15,62.11,62.13,17302.0,59.8978,59.917,59.8785,59.8978,17302.0
2023-09-19 13:55:00,62.13,62.15,62.11,62.15,29922.0,59.8978,59.917,59.8785,59.917,29922.0
2023-09-19 14:00:00,62.15,62.21,62.13,62.19,27742.0,59.917,59.9749,59.8978,59.9556,27742.0
2023-09-19 14:05:00,62.18,62.28,62.17,62.26,22552.0,59.946,60.0424,59.9363,60.0231,22552.0
2023-09-19 14:10:00,62.26,62.3,62.25,62.29,11273.0,60.0231,60.0617,60.0135,60.052,11273.0
2023-09-19 14:15:00,62.28,62.3,62.24,62.3,37963.0,60.0424,60.0617,60.0038,60.0617,37963.0
2023-09-19 14:20:00,62.3,62.32,62.25,62.29,15489.0,60.0617,60.0809,60.0135,60.052,15489.0
2023-09-19 14:25:00,62.29,62.32,62.25,62.28,15328.0,60.052,60.0809,60.0135,60.0424,15328.0
2023-09-19 14:30:00,62.29,62.38,62.28,62.36,21904.0,60.052,60.1388,60.0424,60.1195,21904.0
2023-09-19 14:35:00,62.36,62.5,62.36,62.47,33667.0,60.1195,60.2545,60.1195,60.2256,33667.0
2023-09-19 14:40:00,62.46,62.5,62.43,62.5,11600.0,60.2159,60.2545,60.187,60.2545,11600.0
2023-09-19 14:45:00,62.5,62.5,62.42,62.44,14863.0,60.2545,60.2545,60.1773,60.1966,14863.0
2023-09-19 14:50:00,62.44,62.44,62.37,62.37,11568.0,60.1966,60.1966,60.1291,60.1291,11568.0
2023-09-19 14:55:00,62.37,62.39,62.34,62.34,9367.0,60.1291,60.1484,60.1002,60.1002,9367.0
2023-09-19 15:00:00,62.34,62.39,62.33,62.37,15578.0,60.1002,60.1484,60.0906,60.1291,15578.0
2023-09-19 15:05:00,62.37,62.41,62.37,62.38,19415.0,60.1291,60.1677,60.1291,60.1388,19415.0
2023-09-19 15:10:00,62.38,62.41,62.37,62.38,16624.0,60.1388,60.1677,60.1291,60.1388,16624.0
2023-09-19 15:15:00,62.38,62.41,62.34,62.36,27384.0,60.1388,60.1677,60.1002,60.1195,27384.0
2023-09-19 15:20:00,62.37,62.41,62.35,62.41,18642.0,60.1291,60.1677,60.1099,60.1677,18642.0
2023-09-19 15:25:00,62.41,62.44,62.4,62.44,11548.0,60.1677,60.1966,60.1581,60.1966,11548.0
2023-09-19 15:30:00,62.44,62.5,62.4,62.49,42903.0,60.1966,60.2545,60.1581,60.2448,42903.0
2023-09-19 15:35:00,62.49,62.49,62.45,62.47,21268.0,60.2448,60.2448,60.2063,60.2256,21268.0
2023-09-19 15:40:00,62.47,62.49,62.4,62.48,60127.0,60.2256,60.2448,60.1581,60.2352,60127.0
2023-09-19 15:45:00,62.48,62.55,62.47,62.48,45254.0,60.2352,60.3027,60.2256,60.2352,45254.0
2023-09-19 15:50:00,62.47,62.48,62.36,62.37,73488.0,60.2256,60.2352,60.1195,60.1291,73488.0
2023-09-19 15:55:00,62.38,62.44,62.34,62.37,122484.0,60.1388,60.1966,60.1002,60.1291,122484.0
2023-09-20 09:30:00,62.65,62.73,62.54,62.54,54786.0,60.3991,60.4762,60.293,60.293,54786.0
2023-09-20 09:35:00,62.53,62.54,62.38,62.46,28662.0,60.2834,60.293,60.1388,60.2159,28662.0
2023-09-20 09:40:00,62.45,62.51,62.41,62.46,14359.0,60.2063,60.2641,60.1677,60.2159,14359.0
2023-09-20 09:45:00,62.48,62.52,62.41,62.5,19226.0,60.2352,60.2738,60.1677,60.2545,19226.0
2023-09-20 09:50:00,62.49,62.55,62.45,62.46,15443.0,60.2448,60.3027,60.2063,60.2159,15443.0
2023-09-20 09:55:00,62.46,62.55,62.45,62.51,12878.0,60.2159,60.3027,60.2063,60.2641,12878.0
2023-09-20 10:00:00,62.52,62.69,62.52,62.61,17975.0,60.2738,60.4376,60.2738,60.3605,17975.0
2023-09-20 10:05:00,62.61,62.7,62.56,62.63,21806.0,60.3605,60.4473,60.3123,60.3798,21806.0
2023-09-20 10:10:00,62.63,62.65,62.55,62.56,10429.0,60.3798,60.3991,60.3027,60.3123,10429.0
2023-09-20 10:15:00,62.56,62.61,62.55,62.58,18003.0,60.3123,60.3605,60.3027,60.3316,18003.0
2023-09-20 10:20:00,62.58,62.66,62.57,62.62,15625.0,60.3316,60.4087,60.322,60.3702,15625.0
2023-09-20 10:25:00,62.63,62.71,62.62,62.69,12102.0,60.3798,60.4569,60.3702,60.4376,12102.0
2023-09-20 10:30:00,62.71,62.72,62.61,62.63,19988.0,60.4569,60.4666,60.3605,60.3798,19988.0
2023-09-20 10:35:00,62.62,62.62,62.54,62.55,32385.0,60.3702,60.3702,60.293,60.3027,32385.0
2023-09-20 10:40:00,62.54,62.54,62.51,62.54,7193.0,60.293,60.293,60.2641,60.293,7193.0
2023-09-20 10:45:00,62.53,62.63,62.53,62.62,11535.0,60.2834,60.3798,60.2834,60.3702,11535.0
2023-09-20 10:50:00,62.63,62.7,62.61,62.69,6402.0,60.3798,60.4473,60.3605,60.4376,6402.0
2023-09-20 10:55:00,62.69,62.72,62.66,62.68,11515.0,60.4376,60.4666,60.4087,60.428,11515.0
2023-09-20 11:00:00,62.69,62.74,62.68,62.69,12822.0,60.4376,60.4858,60.428,60.4376,12822.0
2023-09-20 11:05:00,62.69,62.81,62.67,62.79,14536.0,60.4376,60.5533,60.4184,60.5341,14536.0
2023-09-20 11:10:00,62.79,62.92,62.79,62.88,17460.0,60.5341,60.6594,60.5341,60.6208,17460.0
2023-09-20 11:15:00,62.87,62.91,62.86,62.91,6680.0,60.6112,60.6497,60.6015,60.6497,6680.0
2023-09-20 11:20:00,62.9,62.94,62.88,62.94,8590.0,60.6401,60.6787,60.6208,60.6787,8590.0
2023-09-20 11:25:00,62.93,62.94,62.84,62.84,30086.0,60.669,60.6787,60.5823,60.5823,30086.0
2023-09-20 11:30:00,62.83,62.85,62.72,62.78,34511.0,60.5726,60.5919,60.4666,60.5244,34511.0
2023-09-20 11:35:00,62.78,62.8,62.75,62.77,6639.0,60.5244,60.5437,60.4955,60.5148,6639.0
2023-09-20 11:40:00,62.77,62.81,62.74,62.78,12259.0,60.5148,60.5533,60.4858,60.5244,12259.0
2023-09-20 11:45:00,62.77,62.77,62.7,62.71,7370.0,60.5148,60.5148,60.4473,60.4569,7370.0
2023-09-20 11:50:00,62.7,62.78,62.7,62.75,10065.0,60.4473,60.5244,60.4473,60.4955,10065.0
2023-09-20 11:55:00,62.75,62.77,62.73,62.74,11909.0,60.4955,60.5148,60.4762,60.4858,11909.0
2023-09-20 12:00:00,62.73,62.74,62.71,62.73,8495.0,60.4762,60.4858,60.4569,60.4762,8495.0
2023-09-20 12:05:00,62.72,62.72,62.64,62.68,10255.0,60.4666,60.4666,60.3894,60.428,10255.0
2023-09-20 12:10:00,62.69,62.74,62.68,62.73,4586.0,60.4376,60.4858,60.428,60.4762,4586.0
2023-09-20 12:15:00,62.74,62.77,62.71,62.72,16647.0,60.4858,60.5148,60.4569,60.4666,16647.0
2023-09-20 12:20:00,62.72,62.76,62.7,62.76,8576.0,60.4666,60.5051,60.4473,60.5051,8576.0
2023-09-20 12:25:00,62.78,62.78,62.73,62.78,11344.0,60.5244,60.5244,60.4762,60.5244,11344.0
2023-09-20 12:30:00,62.78,62.8,62.75,62.77,7543.0,60.5244,60.5437,60.4955,60.5148,7543.0
2023-09-20 12:35:00,62.77,62.8,62.77,62.78,6805.0,60.5148,60.5437,60.5148,60.5244,6805.0
2023-09-20 12:40:00,62.77,62.85,62.74,62.82,28003.0,60.5148,60.5919,60.4858,60.563,28003.0
2023-09-20 12:45:00,62.8,62.81,62.77,62.79,5841.0,60.5437,60.5533,60.5148,60.5341,5841.0
2023-09-20 12:50:00,62.77,62.79,62.74,62.75,7896.0,60.5148,60.5341,60.4858,60.4955,7896.0
2023-09-20 12:55:00,62.75,62.76,62.73,62.75,4366.0,60.4955,60.5051,60.4762,60.4955,4366.0
2023-09-20 13:00:00,62.76,62.76,62.72,62.73,7181.0,60.5051,60.5051,60.4666,60.4762,7181.0
2023-09-20 13:05:00,62.72,62.75,62.71,62.74,8466.0,60.4666,60.4955,60.4569,60.4858,8466.0
2023-09-20 13:10:00,62.74,62.74,62.68,62.71,9539.0,60.4858,60.4858,60.428,60.4569,9539.0
2023-09-20 13:15:00,62.71,62.73,62.69,62.72,7935.0,60.4569,60.4762,60.4376,60.4666,7935.0
2023-09-20 13:20:00,62.72,62.73,62.7,62.7,7279.0,60.4666,60.4762,60.4473,60.4473,7279.0
2023-09-20 13:25:00,62.7,62.74,62.69,62.72,11876.0,60.4473,60.4858,60.4376,60.4666,11876.0
2023-09-20 13:30:00,62.71,62.73,62.7,62.72,8158.0,60.4569,60.4762,60.4473,60.4666,8158.0
2023-09-20 13:35:00,62.72,62.75,62.65,62.65,10309.0,60.4666,60.4955,60.3991,60.3991,10309.0
2023-09-20 13:40:00,62.65,62.67,62.61,62.65,8016.0,60.3991,60.4184,60.3605,60.3991,8016.0
2023-09-20 13:45:00,62.63,62.66,62.63,62.65,6947.0,60.3798,60.4087,60.3798,60.3991,6947.0
2023-09-20 13:50:00,62.65,62.71,62.65,62.7,7959.0,60.3991,60.4569,60.3991,60.4473,7959.0
2023-09-20 13:55:00,62.7,62.71,62.67,62.7,4334.0,60.4473,60.4569,60.4184,60.4473,4334.0
2023-09-20 14:00:00,62.69,62.69,62.48,62.59,25202.0,60.4376,60.4376,60.2352,60.3412,25202.0
2023-09-20 14:05:00,62.57,62.65,62.55,62.56,13673.0,60.322,60.3991,60.3027,60.3123,13673.0
2023-09-20 14:10:00,62.55,62.66,62.53,62.64,25494.0,60.3027,60.4087,60.2834,60.3894,25494.0
2023-09-20 14:15:00,62.64,62.73,62.62,62.73,16907.0,60.3894,60.4762,60.3702,60.4762,16907.0
2023-09-20 14:20:00,62.73,62.74,62.67,62.72,16359.0,60.4762,60.4858,60.4184,60.4666,16359.0
2023-09-20 14:25:00,62.69,62.7,62.63,62.63,10076.0,60.4376,60.4473,60.3798,60.3798,10076.0
2023-09-20 14:30:00,62.64,62.78,62.63,62.7,21734.0,60.3894,60.5244,60.3798,60.4473,21734.0
2023-09-20 14:35:00,62.68,62.78,62.67,62.69,11911.0,60.428,60.5244,60.4184,60.4376,11911.0
2023-09-20 14:40:00,62.67,62.79,62.64,62.72,12839.0,60.4184,60.5341,60.3894,60.4666,12839.0
2023-09-20 14:45:00,62.73,62.73,62.63,62.67,13952.0,60.4762,60.4762,60.3798,60.4184,13952.0
2023-09-20 14:50:00,62.66,62.7,62.59,62.65,16756.0,60.4087,60.4473,60.3412,60.3991,16756.0
2023-09-20 14:55:00,62.64,62.72,62.62,62.69,14949.0,60.3894,60.4666,60.3702,60.4376,14949.0
2023-09-20 15:00:00,62.67,62.71,62.65,62.69,14639.0,60.4184,60.4569,60.3991,60.4376,14639.0
2023-09-20 15:05:00,62.68,62.7,62.6,62.62,15499.0,60.428,60.4473,60.3509,60.3702,15499.0
2023-09-20 15:10:00,62.62,62.63,62.5,62.5,10653.0,60.3702,60.3798,60.2545,60.2545,10653.0
2023-09-20 15:15:00,62.51,62.51,62.41,62.46,17580.0,60.2641,60.2641,60.1677,60.2159,17580.0
2023-09-20 15:20:00,62.48,62.51,62.4,62.46,28962.0,60.2352,60.2641,60.1581,60.2159,28962.0
2023-09-20 15:25:00,62.47,62.54,62.45,62.51,20203.0,60.2256,60.293,60.2063,60.2641,20203.0
2023-09-20 15:30:00,62.52,62.53,62.32,62.32,22954.0,60.2738,60.2834,60.0809,60.0809,22954.0
2023-09-20 15:35:00,62.33,62.42,62.32,62.39,26922.0,60.0906,60.1773,60.0809,60.1484,26922.0
2023-09-20 15:40:00,62.4,62.43,62.36,62.4,34432.0,60.1581,60.187,60.1195,60.1581,34432.0
2023-09-20 15:45:00,62.38,62.39,62.3,62.36,42200.0,60.1388,60.1484,60.0617,60.1195,42200.0
2023-09-20 15:50:00,62.35,62.48,62.33,62.42,57663.0,60.1099,60.2352,60.0906,60.1773,57663.0
2023-09-20 15:55:00,62.41,62.44,62.24,62.32,163753.0,60.1677,60.1966,60.0038,60.0809,163753.0
2023-09-21 09:30:00,62.1,62.21,61.96,62.01,35840.0,59.8688,59.9749,59.7339,59.7821,35840.0
2023-09-21 09:35:00,61.98,62.1,61.68,61.7,21230.0,59.7532,59.8688,59.4639,59.4832,21230.0
2023-09-21 09:40:00,61.69,61.81,61.61,61.66,17503.0,59.4736,59.5893,59.3964,59.4447,17503.0
2023-09-21 09:45:00,61.67,61.85,61.67,61.7,72977.0,59.4543,59.6278,59.4543,59.4832,72977.0
2023-09-21 09:50:00,61.7,61.74,61.6,61.68,17559.0,59.4832,59.5218,59.3868,59.4639,17559.0
2023-09-21 09:55:00,61.67,61.68,61.5,61.68,17086.0,59.4543,59.4639,59.2904,59.4639,17086.0
2023-09-21 10:00:00,61.67,61.7,61.49,61.49,24810.0,59.4543,59.4832,59.2808,59.2808,24810.0
2023-09-21 10:05:00,61.51,61.56,61.47,61.53,18433.0,59.3,59.3482,59.2615,59.3193,18433.0
2023-09-21 10:10:00,61.53,61.58,61.48,61.58,17095.0,59.3193,59.3675,59.2711,59.3675,17095.0
2023-09-21 10:15:00,61.59,61.78,61.58,61.7,107355.0,59.3772,59.5603,59.3675,59.4832,107355.0
2023-09-21 10:20:00,61.71,61.9,61.71,61.88,25859.0,59.4929,59.676,59.4929,59.6567,25859.0
2023-09-21 10:25:00,61.88,61.88,61.79,61.8,18003.0,59.6567,59.6567,59.57,59.5796,18003.0
2023-09-21 10:30:00,61.8,61.8,61.7,61.76,12474.0,59.5796,59.5796,59.4832,59.5411,12474.0
2023-09-21 10:35:00,61.77,61.8,61.62,61.71,12541.0,59.5507,59.5796,59.4061,59.4929,12541.0
2023-09-21 10:40:00,61.72,61.77,61.62,61.65,10009.0,59.5025,59.5507,59.4061,59.435,10009.0
2023-09-21 10:45:00,61.65,61.65,61.56,61.56,21566.0,59.435,59.435,59.3482,59.3482,21566.0
2023-09-21 10:50:00,61.55,61.55,61.43,61.43,16638.0,59.3386,59.3386,59.2229,59.2229,16638.0
2023-09-21 10:55:00,61.41,61.41,61.34,61.4,9840.0,59.2036,59.2036,59.1361,59.194,9840.0
2023-09-21 11:00:00,61.42,61.44,61.37,61.4,15343.0,59.2133,59.2326,59.1651,59.194,15343.0
2023-09-21 11:05:00,61.4,61.44,61.35,61.39,16935.0,59.194,59.2326,59.1458,59.1844,16935.0
2023-09-21 11:10:00,61.4,61.49,61.38,61.39,13240.0,59.194,59.2808,59.1747,59.1844,13240.0
2023-09-21 11:15:00,61.38,61.41,61.36,61.37,15821.0,59.1747,59.2036,59.1554,59.1651,15821.0
2023-09-21 11:20:00,61.38,61.5,61.37,61.5,10687.0,59.1747,59.2904,59.1651,59.2904,10687.0
2023-09-21 11:25:00,61.5,61.54,61.48,61.5,11756.0,59.2904,59.329,59.2711,59.2904,11756.0
2023-09-21 11:30:00,61.51,61.59,61.5,61.57,18684.0,59.3,59.3772,59.2904,59.3579,18684.0
2023-09-21 11:35:00,61.58,61.63,61.53,61.6,91853.0,59.3675,59.4157,59.3193,59.3868,91853.0
2023-09-21 11:40:00,61.6,61.64,61.54,61.57,14075.0,59.3868,59.4254,59.329,59.3579,14075.0
2023-09-21 11:45:00,61.56,61.57,61.53,61.57,14169.0,59.3482,59.3579,59.3193,59.3579,14169.0
2023-09-21 11:50:00,61.57,61.57,61.45,61.49,23258.0,59.3579,59.3579,59.2422,59.2808,23258.0
2023-09-21 11:55:00,61.49,61.54,61.44,61.46,10401.0,59.2808,59.329,59.2326,59.2518,10401.0
2023-09-21 12:00:00,61.47,61.47,61.41,61.42,12116.0,59.2615,59.2615,59.2036,59.2133,12116.0
2023-09-21 12:05:00,61.42,61.44,61.36,61.37,11559.0,59.2133,59.2326,59.1554,59.1651,11559.0
2023-09-21 12:10:00,61.37,61.42,61.33,61.35,11396.0,59.1651,59.2133,59.1265,59.1458,11396.0
2023-09-21 12:15:00,61.35,61.39,61.34,61.37,7873.0,59.1458,59.1844,59.1361,59.1651,7873.0
2023-09-21 12:20:00,61.38,61.42,61.38,61.4,8290.0,59.1747,59.2133,59.1747,59.194,8290.0
2023-09-21 12:25:00,61.38,61.43,61.35,61.41,14518.0,59.1747,59.2229,59.1458,59.2036,14518.0
2023-09-21 12:30:00,61.41,61.44,61.39,61.44,13455.0,59.2036,59.2326,59.1844,59.2326,13455.0
2023-09-21 12:35:00,61.44,61.44,61.39,61.4,11663.0,59.2326,59.2326,59.1844,59.194,11663.0
2023-09-21 12:40:00,61.4,61.43,61.39,61.39,10246.0,59.194,59.2229,59.1844,59.1844,10246.0
2023-09-21 12:45:00,61.4,61.42,61.4,61.42,7363.0,59.194,59.2133,59.194,59.2133,7363.0
2023-09-21 12:50:00,61.41,61.43,61.39,61.43,6389.0,59.2036,59.2229,59.1844,59.2229,6389.0
2023-09-21 12:55:00,61.42,61.42,61.37,61.38,8152.0,59.2133,59.2133,59.1651,59.1747,8152.0
2023-09-21 13:00:00,61.37,61.41,61.34,61.39,7683.0,59.1651,59.2036,59.1361,59.1844,7683.0
2023-09-21 13:05:00,61.39,61.43,61.39,61.41,8215.0,59.1844,59.2229,59.1844,59.2036,8215.0
2023-09-21 13:10:00,61.41,61.48,61.41,61.48,6889.0,59.2036,59.2711,59.2036,59.2711,6889.0
2023-09-21 13:15:00,61.5,61.66,61.49,61.66,15275.0,59.2904,59.4447,59.2808,59.4447,15275.0
2023-09-21 13:20:00,61.66,61.68,61.64,61.66,11040.0,59.4447,59.4639,59.4254,59.4447,11040.0
2023-09-21 13:25:00,61.66,61.71,61.64,61.68,9098.0,59.4447,59.4929,59.4254,59.4639,9098.0
2023-09-21 13:30:00,61.67,61.68,61.63,61.63,8359.0,59.4543,59.4639,59.4157,59.4157,8359.0
2023-09-21 13:35:00,61.63,61.65,61.61,61.63,9536.0,59.4157,59.435,59.3964,59.4157,9536.0
2023-09-21 13:40:00,61.62,61.64,61.54,61.55,7582.0,59.4061,59.4254,59.329,59.3386,7582.0
2023-09-21 13:45:00,61.55,61.6,61.55,61.57,8113.0,59.3386,59.3868,59.3386,59.3579,8113.0
2023-09-21 13:50:00,61.58,61.59,61.55,61.59,6357.0,59.3675,59.3772,59.3386,59.3772,6357.0
2023-09-21 13:55:00,61.59,61.59,61.55,61.56,6845.0,59.3772,59.3772,59.3386,59.3482,6845.0
2023-09-21 14:00:00,61.57,61.57,61.47,61.47,10186.0,59.3579,59.3579,59.2615,59.2615,10186.0
2023-09-21 14:05:00,61.48,61.56,61.47,61.55,11008.0,59.2711,59.3482,59.2615,59.3386,11008.0
2023-09-21 14:10:00,61.55,61.59,61.54,61.56,5755.0,59.3386,59.3772,59.329,59.3482,5755.0
2023-09-21 14:15:00,61.55,61.6,61.53,61.58,6958.0,59.3386,59.3868,59.3193,59.3675,6958.0
2023-09-21 14:20:00,61.58,61.64,61.57,61.62,8749.0,59.3675,59.4254,59.3579,59.4061,8749.0
2023-09-21 14:25:00,61.61,61.61,61.55,61.56,7626.0,59.3964,59.3964,59.3386,59.3482,7626.0
2023-09-21 14:30:00,61.56,61.57,61.52,61.52,8105.0,59.3482,59.3579,59.3097,59.3097,8105.0
2023-09-21 14:35:00,61.52,61.58,61.5,61.56,10913.0,59.3097,59.3675,59.2904,59.3482,10913.0
2023-09-21 14:40:00,61.55,61.57,61.51,61.52,6721.0,59.3386,59.3579,59.3,59.3097,6721.0
2023-09-21 14:45:00,61.54,61.57,61.52,61.55,12472.0,59.329,59.3579,59.3097,59.3386,12472.0
2023-09-21 14:50:00,61.54,61.56,61.52,61.55,12421.0,59.329,59.3482,59.3097,59.3386,12421.0
2023-09-21 14:55:00,61.56,61.56,61.49,61.5,17462.0,59.3482,59.3482,59.2808,59.2904,17462.0
2023-09-21 15:00:00,61.49,61.57,61.46,61.54,18838.0,59.2808,59.3579,59.2518,59.329,18838.0
2023-09-21 15:05:00,61.54,61.54,61.45,61.5,25804.0,59.329,59.329,59.2422,59.2904,25804.0
2023-09-21 15:10:00,61.5,61.57,61.48,61.53,15744.0,59.2904,59.3579,59.2711,59.3193,15744.0
2023-09-21 15:15:00,61.53,61.54,61.48,61.5,20121.0,59.3193,59.329,59.2711,59.2904,20121.0
2023-09-21 15:20:00,61.5,61.57,61.49,61.52,27282.0,59.2904,59.3579,59.2808,59.3097,27282.0
2023-09-21 15:25:00,61.53,61.53,61.39,61.41,21563.0,59.3193,59.3193,59.1844,59.2036,21563.0
2023-09-21 15:30:00,61.4,61.4,61.33,61.35,49645.0,59.194,59.194,59.1265,59.1458,49645.0
2023-09-21 15:35:00,61.35,61.45,61.34,61.42,23337.0,59.1458,59.2422,59.1361,59.2133,23337.0
2023-09-21 15:40:00,61.43,61.46,61.38,61.39,33489.0,59.2229,59.2518,59.1747,59.1844,33489.0
2023-09-21 15:45:00,61.38,61.45,61.36,61.42,55347.0,59.1747,59.2422,59.1554,59.2133,55347.0
2023-09-21 15:50:00,61.41,61.45,61.34,61.44,95183.0,59.2036,59.2422,59.1361,59.2326,95183.0
2023-09-21 15:55:00,61.45,61.46,61.29,61.32,195239.0,59.2422,59.2518,59.0879,59.1169,195239.0
2023-09-22 09:30:00,61.28,61.47,61.23,61.39,105294.0,59.0783,59.2615,59.0301,59.1844,105294.0
2023-09-22 09:35:00,61.36,61.54,61.15,61.45,16872.0,59.1554,59.329,58.953,59.2422,16872.0
2023-09-22 09:40:00,61.37,61.37,61.21,61.29,13397.0,59.1651,59.1651,59.0108,59.0879,13397.0
2023-09-22 09:45:00,61.3,61.44,61.3,61.44,10488.0,59.0976,59.2326,59.0976,59.2326,10488.0
2023-09-22 09:50:00,61.46,61.5,61.28,61.3,8728.0,59.2518,59.2904,59.0783,59.0976,8728.0
2023-09-22 09:55:00,61.32,61.46,61.31,61.43,11274.0,59.1169,59.2518,59.1072,59.2229,11274.0
2023-09-22 10:00:00,61.42,61.65,61.41,61.65,18452.0,59.2133,59.435,59.2036,59.435,18452.0
2023-09-22 10:05:00,61.67,61.77,61.65,61.74,12746.0,59.4543,59.5507,59.435,59.5218,12746.0
2023-09-22 10:10:00,61.76,61.77,61.6,61.6,10951.0,59.5411,59.5507,59.3868,59.3868,10951.0
2023-09-22 10:15:00,61.58,61.63,61.56,61.63,7694.0,59.3675,59.4157,59.3482,59.4157,7694.0
2023-09-22 10:20:00,61.65,61.7,61.58,61.68,8016.0,59.435,59.4832,59.3675,59.4639,8016.0
2023-09-22 10:25:00,61.66,61.71,61.61,61.69,8855.0,59.4447,59.4929,59.3964,59.4736,8855.0
2023-09-22 10:30:00,61.7,61.7,61.57,61.62,7597.0,59.4832,59.4832,59.3579,59.4061,7597.0
2023-09-22 10:35:00,61.63,61.63,61.49,61.53,12740.0,59.4157,59.4157,59.2808,59.3193,12740.0
2023-09-22 10:40:00,61.53,61.55,61.45,61.54,10091.0,59.3193,59.3386,59.2422,59.329,10091.0
2023-09-22 10:45:00,61.55,61.55,61.45,61.45,11812.0,59.3386,59.3386,59.2422,59.2422,11812.0
2023-09-22 10:50:00,61.43,61.44,61.39,61.44,9539.0,59.2229,59.2326,59.1844,59.2326,9539.0
2023-09-22 10:55:00,61.45,61.52,61.43,61.46,21775.0,59.2422,59.3097,59.2229,59.2518,21775.0
2023-09-22 11:00:00,61.47,61.47,61.3,61.32,23342.0,59.2615,59.2615,59.0976,59.1169,23342.0
2023-09-22 11:05:00,61.33,61.4,61.28,61.35,17381.0,59.1265,59.194,59.0783,59.1458,17381.0
2023-09-22 11:10:00,61.34,61.41,61.34,61.36,14147.0,59.1361,59.2036,59.1361,59.1554,14147.0
2023-09-22 11:15:00,61.35,61.46,61.35,61.43,7009.0,59.1458,59.2518,59.1458,59.2229,7009.0
2023-09-22 11:20:00,61.41,61.45,61.4,61.44,12378.0,59.2036,59.2422,59.194,59.2326,12378.0
2023-09-22 11:25:00,61.47,61.54,61.44,61.54,6847.0,59.2615,59.329,59.2326,59.329,6847.0
2023-09-22 11:30:00,61.53,61.55,61.43,61.48,11156.0,59.3193,59.3386,59.2229,59.2711,11156.0
2023-09-22 11:35:00,61.49,61.54,61.49,61.51,8362.0,59.2808,59.329,59.2808,59.3,8362.0
2023-09-22 11:40:00,61.52,61.52,61.45,61.46,8829.0,59.3097,59.3097,59.2422,59.2518,8829.0
2023-09-22 11:45:00,61.46,61.5,61.41,61.42,10216.0,59.2518,59.2904,59.2036,59.2133,10216.0
2023-09-22 11:50:00,61.41,61.45,61.4,61.4,10411.0,59.2036,59.2422,59.194,59.194,10411.0
2023-09-22 11:55:00,61.4,61.42,61.36,61.38,6501.0,59.194,59.2133,59.1554,59.1747,6501.0
2023-09-22 12:00:00,61.37,61.38,61.33,61.36,12258.0,59.1651,59.1747,59.1265,59.1554,12258.0
2023-09-22 12:05:00,61.35,61.38,61.31,61.31,9168.0,59.1458,59.1747,59.1072,59.1072,9168.0
2023-09-22 12:10:00,61.31,61.39,61.31,61.39,7295.0,59.1072,59.1844,59.1072,59.1844,7295.0
2023-09-22 12:15:00,61.4,61.46,61.34,61.42,16351.0,59.194,59.2518,59.1361,59.2133,16351.0
2023-09-22 12:20:00,61.43,61.46,61.4,61.43,9711.0,59.2229,59.2518,59.194,59.2229,9711.0
2023-09-22 12:25:00,61.41,61.43,61.39,61.4,8521.0,59.2036,59.2229,59.1844,59.194,8521.0
2023-09-22 12:30:00,61.4,61.47,61.38,61.47,7082.0,59.194,59.2615,59.1747,59.2615,7082.0
2023-09-22 12:35:00,61.47,61.54,61.43,61.51,15398.0,59.2615,59.329,59.2229,59.3,15398.0
2023-09-22 12:40:00,61.53,61.54,61.49,61.51,7148.0,59.3193,59.329,59.2808,59.3,7148.0
2023-09-22 12:45:00,61.53,61.54,61.51,61.52,9898.0,59.3193,59.329,59.3,59.3097,9898.0
2023-09-22 12:50:00,61.53,61.54,61.48,61.53,10560.0,59.3193,59.329,59.2711,59.3193,10560.0
2023-09-22 12:55:00,61.54,61.55,61.49,61.49,8842.0,59.329,59.3386,59.2808,59.2808,8842.0
2023-09-22 13:00:00,61.48,61.52,61.46,61.52,4123.0,59.2711,59.3097,59.2518,59.3097,4123.0
2023-09-22 13:05:00,61.52,61.54,61.47,61.48,7004.0,59.3097,59.329,59.2615,59.2711,7004.0
2023-09-22 13:10:00,61.47,61.49,61.44,61.48,14227.0,59.2615,59.2808,59.2326,59.2711,14227.0
2023-09-22 13:15:00,61.48,61.49,61.43,61.47,10701.0,59.2711,59.2808,59.2229,59.2615,10701.0
2023-09-22 13:20:00,61.44,61.49,61.35,61.36,26357.0,59.2326,59.2808,59.1458,59.1554,26357.0
2023-09-22 13:25:00,61.38,61.46,61.37,61.43,12480.0,59.1747,59.2518,59.1651,59.2229,12480.0
2023-09-22 13:30:00,61.43,61.46,61.4,61.46,5460.0,59.2229,59.2518,59.194,59.2518,5460.0
2023-09-22 13:35:00,61.44,61.48,61.33,61.34,14073.0,59.2326,59.2711,59.1265,59.1361,14073.0
2023-09-22 13:40:00,61.36,61.39,61.32,61.39,12328.0,59.1554,59.1844,59.1169,59.1844,12328.0
2023-09-22 13:45:00,61.38,61.43,61.36,61.42,17200.0,59.1747,59.2229,59.1554,59.2133,17200.0
2023-09-22 13:50:00,61.41,61.53,61.4,61.48,8756.0,59.2036,59.3193,59.194,59.2711,8756.0
2023-09-22 13:55:00,61.5,61.55,61.47,61.53,7870.0,59.2904,59.3386,59.2615,59.3193,7870.0
2023-09-22 14:00:00,61.52,61.56,61.48,61.51,10918.0,59.3097,59.3482,59.2711,59.3,10918.0
2023-09-22 14:05:00,61.52,61.57,61.51,61.54,9920.0,59.3097,59.3579,59.3,59.329,9920.0
2023-09-22 14:10:00,61.55,61.55,61.48,61.49,12767.0,59.3386,59.3386,59.2711,59.2808,12767.0
2023-09-22 14:15:00,61.49,61.53,61.48,61.49,14218.0,59.2808,59.3193,59.2711,59.2808,14218.0
2023-09-22 14:20:00,61.5,61.56,61.5,61.56,11287.0,59.2904,59.3482,59.2904,59.3482,11287.0
2023-09-22 14:25:00,61.56,61.58,61.53,61.55,12919.0,59.3482,59.3675,59.3193,59.3386,12919.0
2023-09-22 14:30:00,61.53,61.58,61.53,61.56,9674.0,59.3193,59.3675,59.3193,59.3482,9674.0
2023-09-22 14:35:00,61.56,61.59,61.52,61.52,6371.0,59.3482,59.3772,59.3097,59.3097,6371.0
2023-09-22 14:40:00,61.52,61.54,61.45,61.47,8971.0,59.3097,59.329,59.2422,59.2615,8971.0
2023-09-22 14:45:00,61.46,61.56,61.46,61.56,18307.0,59.2518,59.3482,59.2518,59.3482,18307.0
2023-09-22 14:50:00,61.57,61.6,61.56,61.59,9467.0,59.3579,59.3868,59.3482,59.3772,9467.0
2023-09-22 14:55:00,61.59,61.59,61.54,61.56,18018.0,59.3772,59.3772,59.329,59.3482,18018.0
2023-09-22 15:00:00,61.55,61.71,61.54,61.6,24605.0,59.3386,59.4929,59.329,59.3868,24605.0
2023-09-22 15:05:00,61.59,61.76,61.59,61.76,13124.0,59.3772,59.5411,59.3772,59.5411,13124.0
2023-09-22 15:10:00,61.77,61.78,61.74,61.75,10910.0,59.5507,59.5603,59.5218,59.5314,10910.0
2023-09-22 15:15:00,61.76,61.79,61.74,61.78,10016.0,59.5411,59.57,59.5218,59.5603,10016.0
2023-09-22 15:20:00,61.78,61.84,61.76,61.82,16746.0,59.5603,59.6182,59.5411,59.5989,16746.0
2023-09-22 15:25:00,61.82,61.84,61.81,61.81,19456.0,59.5989,59.6182,59.5893,59.5893,19456.0
2023-09-22 15:30:00,61.81,61.82,61.68,61.68,24731.0,59.5893,59.5989,59.4639,59.4639,24731.0
2023-09-22 15:35:00,61.68,61.72,61.66,61.68,25195.0,59.4639,59.5025,59.4447,59.4639,25195.0
2023-09-22 15:40:00,61.67,61.67,61.53,61.54,26734.0,59.4543,59.4543,59.3193,59.329,26734.0
2023-09-22 15:45:00,61.53,61.6,61.45,61.5,45959.0,59.3193,59.3868,59.2422,59.2904,45959.0
2023-09-22 15:50:00,61.5,61.57,61.5,61.53,72698.0,59.2904,59.3579,59.2904,59.3193,72698.0
2023-09-22 15:55:00,61.53,61.62,61.51,61.58,289662.0,59.3193,59.4061,59.3,59.3675,289662.0
2023-09-25 09:30:00,61.48,61.84,61.48,61.65,57743.0,59.2711,59.6182,59.2711,59.435,57743.0
2023-09-25 09:35:00,61.66,61.86,61.48,61.56,20964.0,59.4447,59.6375,59.2711,59.3482,20964.0
2023-09-25 09:40:00,61.58,61.71,61.56,61.71,13540.0,59.3675,59.4929,59.3482,59.4929,13540.0
2023-09-25 09:45:00,61.71,61.74,61.62,61.71,14003.0,59.4929,59.5218,59.4061,59.4929,14003.0
2023-09-25 09:50:00,61.7,61.85,61.68,61.85,14125.0,59.4832,59.6278,59.4639,59.6278,14125.0
2023-09-25 09:55:00,61.84,61.94,61.81,61.91,16364.0,59.6182,59.7146,59.5893,59.6857,16364.0
2023-09-25 10:00:00,61.92,61.92,61.77,61.79,58311.0,59.6953,59.6953,59.5507,59.57,58311.0
2023-09-25 10:05:00,61.79,61.79,61.71,61.75,11226.0,59.57,59.57,59.4929,59.5314,11226.0
2023-09-25 10:10:00,61.74,61.87,61.72,61.86,17974.0,59.5218,59.6471,59.5025,59.6375,17974.0
2023-09-25 10:15:00,61.85,61.86,61.74,61.74,15688.0,59.6278,59.6375,59.5218,59.5218,15688.0
2023-09-25 10:20:00,61.73,61.79,61.68,61.72,11628.0,59.5121,59.57,59.4639,59.5025,11628.0
2023-09-25 10:25:00,61.7,61.73,61.66,61.73,24692.0,59.4832,59.5121,59.4447,59.5121,24692.0
2023-09-25 10:30:00,61.72,61.75,61.65,61.72,10683.0,59.5025,59.5314,59.435,59.5025,10683.0
2023-09-25 10:35:00,61.74,61.76,61.69,61.76,5991.0,59.5218,59.5411,59.4736,59.5411,5991.0
2023-09-25 10:40:00,61.75,61.75,61.64,61.67,8816.0,59.5314,59.5314,59.4254,59.4543,8816.0
2023-09-25 10:45:00,61.67,61.71,61.64,61.71,18524.0,59.4543,59.4929,59.4254,59.4929,18524.0
2023-09-25 10:50:00,61.7,61.7,61.64,61.69,31831.0,59.4832,59.4832,59.4254,59.4736,31831.0
2023-09-25 10:55:00,61.7,61.7,61.65,61.67,23511.0,59.4832,59.4832,59.435,59.4543,23511.0
2023-09-25 11:00:00,61.66,61.66,61.58,61.61,24910.0,59.4447,59.4447,59.3675,59.3964,24910.0
2023-09-25 11:05:00,61.63,61.81,61.63,61.8,8943.0,59.4157,59.5893,59.4157,59.5796,8943.0
2023-09-25 11:10:00,61.81,61.85,61.8,61.83,9542.0,59.5893,59.6278,59.5796,59.6085,9542.0
2023-09-25 11:15:00,61.83,62.1,61.83,62.09,24325.0,59.6085,59.8688,59.6085,59.8592,24325.0
2023-09-25 11:20:00,62.1,62.11,62.07,62.1,13765.0,59.8688,59.8785,59.8399,59.8688,13765.0
2023-09-25 11:25:00,62.1,62.1,62.01,62.01,11139.0,59.8688,59.8688,59.7821,59.7821,11139.0
2023-09-25 11:30:00,62.03,62.11,62.03,62.07,9763.0,59.8014,59.8785,59.8014,59.8399,9763.0
2023-09-25 11:35:00,62.08,62.12,62.03,62.04,12420.0,59.8496,59.8881,59.8014,59.811,12420.0
2023-09-25 11:40:00,62.03,62.19,62.01,62.17,18327.0,59.8014,59.9556,59.7821,59.9363,18327.0
2023-09-25 11:45:00,62.18,62.18,62.13,62.13,6850.0,59.946,59.946,59.8978,59.8978,6850.0
2023-09-25 11:50:00,62.14,62.16,62.13,62.14,5829.0,59.9074,59.9267,59.8978,59.9074,5829.0
2023-09-25 11:55:00,62.15,62.16,62.12,62.15,5023.0,59.917,59.9267,59.8881,59.917,5023.0
2023-09-25 12:00:00,62.14,62.17,62.11,62.11,7500.0,59.9074,59.9363,59.8785,59.8785,7500.0
2023-09-25 12:05:00,62.12,62.17,62.1,62.16,6702.0,59.8881,59.9363,59.8688,59.9267,6702.0
2023-09-25 12:10:00,62.15,62.17,62.11,62.12,10791.0,59.917,59.9363,59.8785,59.8881,10791.0
2023-09-25 12:15:00,62.12,62.12,62.05,62.07,40881.0,59.8881,59.8881,59.8206,59.8399,40881.0
2023-09-25 12:20:00,62.08,62.1,62.06,62.08,9189.0,59.8496,59.8688,59.8303,59.8496,9189.0
2023-09-25 12:25:00,62.08,62.13,62.05,62.06,30386.0,59.8496,59.8978,59.8206,59.8303,30386.0
2023-09-25 12:30:00,62.07,62.1,62.05,62.06,17527.0,59.8399,59.8688,59.8206,59.8303,17527.0
2023-09-25 12:35:00,62.06,62.07,62.04,62.06,4444.0,59.8303,59.8399,59.811,59.8303,4444.0
2023-09-25 12:40:00,62.05,62.1,62.05,62.08,12076.0,59.8206,59.8688,59.8206,59.8496,12076.0
2023-09-25 12:45:00,62.07,62.09,62.06,62.08,2334.0,59.8399,59.8592,59.8303,59.8496,2334.0
2023-09-25 12:50:00,62.07,62.07,61.99,62.07,8098.0,59.8399,59.8399,59.7628,59.8399,8098.0
2023-09-25 12:55:00,62.06,62.07,62.05,62.05,7555.0,59.8303,59.8399,59.8206,59.8206,7555.0
2023-09-25 13:00:00,62.05,62.06,62.01,62.04,5205.0,59.8206,59.8303,59.7821,59.811,5205.0
2023-09-25 13:05:00,62.05,62.13,62.04,62.11,5746.0,59.8206,59.8978,59.811,59.8785,5746.0
2023-09-25 13:10:00,62.12,62.18,62.12,62.18,5383.0,59.8881,59.946,59.8881,59.946,5383.0
2023-09-25 13:15:00,62.17,62.21,62.15,62.15,5895.0,59.9363,59.9749,59.917,59.917,5895.0
2023-09-25 13:20:00,62.16,62.18,62.11,62.11,7031.0,59.9267,59.946,59.8785,59.8785,7031.0
2023-09-25 13:25:00,62.09,62.09,62.0,62.04,5919.0,59.8592,59.8592,59.7724,59.811,5919.0
2023-09-25 13:30:00,62.02,62.06,61.99,62.06,7962.0,59.7917,59.8303,59.7628,59.8303,7962.0
2023-09-25 13:35:00,62.06,62.07,62.04,62.07,7514.0,59.8303,59.8399,59.811,59.8399,7514.0
2023-09-25 13:40:00,62.08,62.08,62.03,62.03,7514.0,59.8496,59.8496,59.8014,59.8014,7514.0
2023-09-25 13:45:00,62.05,62.1,62.02,62.1,8239.0,59.8206,59.8688,59.7917,59.8688,8239.0
2023-09-25 13:50:00,62.1,62.13,62.07,62.13,6609.0,59.8688,59.8978,59.8399,59.8978,6609.0
2023-09-25 13:55:00,62.12,62.15,62.12,62.15,5254.0,59.8881,59.917,59.8881,59.917,5254.0
2023-09-25 14:00:00,62.15,62.18,62.13,62.15,6349.0,59.917,59.946,59.8978,59.917,6349.0
2023-09-25 14:05:00,62.17,62.2,62.15,62.2,9084.0,59.9363,59.9653,59.917,59.9653,9084.0
2023-09-25 14:10:00,62.2,62.24,62.18,62.19,12047.0,59.9653,60.0038,59.946,59.9556,12047.0
2023-09-25 14:15:00,62.2,62.21,62.17,62.21,9401.0,59.9653,59.9749,59.9363,59.9749,9401.0
2023-09-25 14:20:00,62.22,62.22,62.17,62.21,7490.0,59.9845,59.9845,59.9363,59.9749,7490.0
2023-09-25 14:25:00,62.21,62.23,62.17,62.18,10025.0,59.9749,59.9942,59.9363,59.946,10025.0
2023-09-25 14:30:00,62.17,62.17,62.14,62.15,6419.0,59.9363,59.9363,59.9074,59.917,6419.0
2023-09-25 14:35:00,62.15,62.22,62.13,62.14,10853.0,59.917,59.9845,59.8978,59.9074,10853.0
2023-09-25 14:40:00,62.14,62.17,62.1,62.12,5766.0,59.9074,59.9363,59.8688,59.8881,5766.0
2023-09-25 14:45:00,62.15,62.17,62.12,62.15,5600.0,59.917,59.9363,59.8881,59.917,5600.0
2023-09-25 14:50:00,62.14,62.16,62.12,62.15,6126.0,59.9074,59.9267,59.8881,59.917,6126.0
2023-09-25 14:55:00,62.16,62.16,62.12,62.13,6186.0,59.9267,59.9267,59.8881,59.8978,6186.0
2023-09-25 15:00:00,62.12,62.13,62.0,62.02,9524.0,59.8881,59.8978,59.7724,59.7917,9524.0
2023-09-25 15:05:00,62.02,62.02,61.9,61.94,32048.0,59.7917,59.7917,59.676,59.7146,32048.0
2023-09-25 15:10:00,61.94,62.02,61.93,62.01,12351.0,59.7146,59.7917,59.705,59.7821,12351.0
2023-09-25 15:15:00,62.02,62.14,62.02,62.12,16908.0,59.7917,59.9074,59.7917,59.8881,16908.0
2023-09-25 15:20:00,62.12,62.14,62.03,62.05,16981.0,59.8881,59.9074,59.8014,59.8206,16981.0
2023-09-25 15:25:00,62.05,62.05,61.92,61.97,19086.0,59.8206,59.8206,59.6953,59.7435,19086.0
2023-09-25 15:30:00,61.97,62.04,61.93,62.0,25506.0,59.7435,59.811,59.705,59.7724,25506.0
2023-09-25 15:35:00,62.0,62.06,61.98,62.05,21317.0,59.7724,59.8303,59.7532,59.8206,21317.0
2023-09-25 15:40:00,62.05,62.09,61.99,62.0,28525.0,59.8206,59.8592,59.7628,59.7724,28525.0
2023-09-25 15:45:00,62.0,62.08,61.99,62.05,31846.0,59.7724,59.8496,59.7628,59.8206,31846.0
2023-09-25 15:50:00,62.04,62.1,61.98,61.98,38406.0,59.811,59.8688,59.7532,59.7532,38406.0
2023-09-25 15:55:00,61.98,62.2,61.98,62.12,133832.0,59.7532,59.9653,59.7532,59.8881,133832.0
2023-09-26 09:30:00,61.75,62.29,61.65,62.08,52434.0,59.5314,60.052,59.435,59.8496,52434.0
2023-09-26 09:35:00,62.05,62.23,61.98,62.21,26176.0,59.8206,59.9942,59.7532,59.9749,26176.0
2023-09-26 09:40:00,62.18,62.45,62.12,62.44,38472.0,59.946,60.2063,59.8881,60.1966,38472.0
2023-09-26 09:45:00,62.41,62.42,62.27,62.36,19437.0,60.1677,60.1773,60.0327,60.1195,19437.0
2023-09-26 09:50:00,62.36,62.38,62.25,62.32,19974.0,60.1195,60.1388,60.0135,60.0809,19974.0
2023-09-26 09:55:00,62.32,62.34,62.19,62.3,57695.0,60.0809,60.1002,59.9556,60.0617,57695.0
2023-09-26 10:00:00,62.33,62.33,62.11,62.15,20700.0,60.0906,60.0906,59.8785,59.917,20700.0
2023-09-26 10:05:00,62.14,62.21,62.11,62.21,26489.0,59.9074,59.9749,59.8785,59.9749,26489.0
2023-09-26 10:10:00,62.2,62.23,62.09,62.1,28727.0,59.9653,59.9942,59.8592,59.8688,28727.0
2023-09-26 10:15:00,62.09,62.1,62.0,62.06,15428.0,59.8592,59.8688,59.7724,59.8303,15428.0
2023-09-26 10:20:00,62.06,62.2,62.01,62.11,13410.0,59.8303,59.9653,59.7821,59.8785,13410.0
2023-09-26 10:25:00,62.1,62.19,62.09,62.19,11433.0,59.8688,59.9556,59.8592,59.9556,11433.0
2023-09-26 10:30:00,62.19,62.2,62.02,62.03,12389.0,59.9556,59.9653,59.7917,59.8014,12389.0
2023-09-26 10:35:00,62.03,62.15,62.01,62.1,13494.0,59.8014,59.917,59.7821,59.8688,13494.0
2023-09-26 10:40:00,62.1,62.21,62.1,62.21,7745.0,59.8688,59.9749,59.8688,59.9749,7745.0
2023-09-26 10:45:00,62.21,62.23,62.14,62.16,10701.0,59.9749,59.9942,59.9074,59.9267,10701.0
2023-09-26 10:50:00,62.17,62.18,62.02,62.06,14804.0,59.9363,59.946,59.7917,59.8303,14804.0
2023-09-26 10:55:00,62.07,62.15,62.05,62.15,16891.0,59.8399,59.917,59.8206,59.917,16891.0
2023-09-26 11:00:00,62.15,62.24,62.14,62.17,13943.0,59.917,60.0038,59.9074,59.9363,13943.0
2023-09-26 11:05:00,62.17,62.17,62.08,62.13,27922.0,59.9363,59.9363,59.8496,59.8978,27922.0
2023-09-26 11:10:00,62.14,62.16,62.13,62.14,8653.0,59.9074,59.9267,59.8978,59.9074,8653.0
2023-09-26 11:15:00,62.15,62.16,62.11,62.12,11511.0,59.917,59.9267,59.8785,59.8881,11511.0
2023-09-26 11:20:00,62.1,62.12,62.05,62.05,16650.0,59.8688,59.8881,59.8206,59.8206,16650.0
2023-09-26 11:25:00,62.05,62.08,61.92,61.93,16258.0,59.8206,59.8496,59.6953,59.705,16258.0
2023-09-26 11:30:00,61.91,61.91,61.8,61.87,14016.0,59.6857,59.6857,59.5796,59.6471,14016.0
2023-09-26 11:35:00,61.87,61.89,61.8,61.83,10280.0,59.6471,59.6664,59.5796,59.6085,10280.0
2023-09-26 11:40:00,61.8,61.83,61.75,61.75,19472.0,59.5796,59.6085,59.5314,59.5314,19472.0
2023-09-26 11:45:00,61.74,61.75,61.64,61.67,22551.0,59.5218,59.5314,59.4254,59.4543,22551.0
2023-09-26 11:50:00,61.67,61.83,61.63,61.81,16997.0,59.4543,59.6085,59.4157,59.5893,16997.0
2023-09-26 11:55:00,61.82,61.9,61.81,61.86,7396.0,59.5989,59.676,59.5893,59.6375,7396.0
2023-09-26 12:00:00,61.9,61.91,61.85,61.85,3814.0,59.676,59.6857,59.6278,59.6278,3814.0
2023-09-26 12:05:00,61.84,61.92,61.84,61.91,9646.0,59.6182,59.6953,59.6182,59.6857,9646.0
2023-09-26 12:10:00,61.92,61.92,61.83,61.83,6868.0,59.6953,59.6953,59.6085,59.6085,6868.0
2023-09-26 12:15:00,61.82,61.88,61.81,61.82,6770.0,59.5989,59.6567,59.5893,59.5989,6770.0
2023-09-26 12:20:00,61.83,61.9,61.83,61.9,4904.0,59.6085,59.676,59.6085,59.676,4904.0
2023-09-26 12:25:00,61.89,61.94,61.86,61.89,7976.0,59.6664,59.7146,59.6375,59.6664,7976.0
2023-09-26 12:30:00,61.89,61.9,61.86,61.87,8740.0,59.6664,59.676,59.6375,59.6471,8740.0
2023-09-26 12:35:00,61.87,61.94,61.87,61.92,8411.0,59.6471,59.7146,59.6471,59.6953,8411.0
2023-09-26 12:40:00,61.92,61.96,61.92,61.96,8132.0,59.6953,59.7339,59.6953,59.7339,8132.0
2023-09-26 12:45:00,61.95,61.97,61.94,61.95,6914.0,59.7242,59.7435,59.7146,59.7242,6914.0
2023-09-26 12:50:00,61.95,61.98,61.94,61.94,9959.0,59.7242,59.7532,59.7146,59.7146,9959.0
2023-09-26 12:55:00,61.93,61.94,61.92,61.92,5781.0,59.705,59.7146,59.6953,59.6953,5781.0
2023-09-26 13:00:00,61.92,61.92,61.88,61.88,13202.0,59.6953,59.6953,59.6567,59.6567,13202.0
2023-09-26 13:05:00,61.87,61.88,61.75,61.84,23618.0,59.6471,59.6567,59.5314,59.6182,23618.0
2023-09-26 13:10:00,61.84,61.86,61.82,61.82,7501.0,59.6182,59.6375,59.5989,59.5989,7501.0
2023-09-26 13:15:00,61.82,61.86,61.76,61.76,29990.0,59.5989,59.6375,59.5411,59.5411,29990.0
2023-09-26 13:20:00,61.77,61.77,61.73,61.73,8013.0,59.5507,59.5507,59.5121,59.5121,8013.0
2023-09-26 13:25:00,61.73,61.73,61.7,61.73,13949.0,59.5121,59.5121,59.4832,59.5121,13949.0
2023-09-26 13:30:00,61.71,61.73,61.67,61.69,8523.0,59.4929,59.5121,59.4543,59.4736,8523.0
2023-09-26 13:35:00,61.68,61.69,61.6,61.6,10233.0,59.4639,59.4736,59.3868,59.3868,10233.0
2023-09-26 13:40:00,61.61,61.61,61.49,61.51,14838.0,59.3964,59.3964,59.2808,59.3,14838.0
2023-09-26 13:45:00,61.5,61.5,61.39,61.43,57436.0,59.2904,59.2904,59.1844,59.2229,57436.0
2023-09-26 13:50:00,61.43,61.49,61.38,61.4,15912.0,59.2229,59.2808,59.1747,59.194,15912.0
2023-09-26 13:55:00,61.4,61.44,61.38,61.42,21849.0,59.194,59.2326,59.1747,59.2133,21849.0
2023-09-26 14:00:00,61.42,61.42,61.32,61.35,34502.0,59.2133,59.2133,59.1169,59.1458,34502.0
2023-09-26 14:05:00,61.34,61.34,61.27,61.32,21579.0,59.1361,59.1361,59.0687,59.1169,21579.0
2023-09-26 14:10:00,61.32,61.34,61.23,61.27,21453.0,59.1169,59.1361,59.0301,59.0687,21453.0
2023-09-26 14:15:00,61.27,61.32,61.25,61.26,65068.0,59.0687,59.1169,59.0494,59.059,65068.0
2023-09-26 14:20:00,61.26,61.39,61.26,61.37,21923.0,59.059,59.1844,59.059,59.1651,21923.0
2023-09-26 14:25:00,61.37,61.38,61.29,61.29,42317.0,59.1651,59.1747,59.0879,59.0879,42317.0
2023-09-26 14:30:00,61.29,61.35,61.26,61.3,48131.0,59.0879,59.1458,59.059,59.0976,48131.0
2023-09-26 14:35:00,61.3,61.32,61.28,61.28,17267.0,59.0976,59.1169,59.0783,59.0783,17267.0
2023-09-26 14:40:00,61.29,61.33,61.27,61.27,8987.0,59.0879,59.1265,59.0687,59.0687,8987.0
2023-09-26 14:45:00,61.28,61.28,61.23,61.27,18639.0,59.0783,59.0783,59.0301,59.0687,18639.0
2023-09-26 14:50:00,61.27,61.32,61.24,61.3,13318.0,59.0687,59.1169,59.0397,59.0976,13318.0
2023-09-26 14:55:00,61.31,61.36,61.3,61.36,14884.0,59.1072,59.1554,59.0976,59.1554,14884.0
2023-09-26 15:00:00,61.35,61.42,61.33,61.39,18558.0,59.1458,59.2133,59.1265,59.1844,18558.0
2023-09-26 15:05:00,61.38,61.45,61.34,61.43,21144.0,59.1747,59.2422,59.1361,59.2229,21144.0
2023-09-26 15:10:00,61.43,61.44,61.38,61.39,22802.0,59.2229,59.2326,59.1747,59.1844,22802.0
2023-09-26 15:15:00,61.4,61.41,61.34,61.35,21555.0,59.194,59.2036,59.1361,59.1458,21555.0
2023-09-26 15:20:00,61.34,61.41,61.34,61.38,26630.0,59.1361,59.2036,59.1361,59.1747,26630.0
2023-09-26 15:25:00,61.38,61.44,61.37,61.41,20481.0,59.1747,59.2326,59.1651,59.2036,20481.0
2023-09-26 15:30:00,61.42,61.45,61.38,61.38,31309.0,59.2133,59.2422,59.1747,59.1747,31309.0
2023-09-26 15:35:00,61.38,61.39,61.33,61.39,40849.0,59.1747,59.1844,59.1265,59.1844,40849.0
2023-09-26 15:40:00,61.39,61.47,61.35,61.47,34063.0,59.1844,59.2615,59.1458,59.2615,34063.0
2023-09-26 15:45:00,61.47,61.47,61.35,61.35,63253.0,59.2615,59.2615,59.1458,59.1458,63253.0
2023-09-26 15:50:00,61.35,61.39,61.26,61.37,109857.0,59.1458,59.1844,59.059,59.1651,109857.0
2023-09-26 15:55:00,61.37,61.4,61.23,61.24,234296.0,59.1651,59.194,59.0301,59.0397,234296.0
2023-09-27 09:30:00,61.43,61.54,61.39,61.39,28285.0,59.2229,59.329,59.1844,59.1844,28285.0
2023-09-27 09:35:00,61.4,61.4,61.12,61.2,17640.0,59.194,59.194,58.9241,59.0012,17640.0
2023-09-27 09:40:00,61.17,61.18,60.92,61.11,22874.0,58.9723,58.9819,58.7312,58.9144,22874.0
2023-09-27 09:45:00,61.09,61.21,60.96,60.98,55771.0,58.8951,59.0108,58.7698,58.7891,55771.0
2023-09-27 09:50:00,60.97,61.07,60.9,60.9,23444.0,58.7794,58.8759,58.712,58.712,23444.0
2023-09-27 09:55:00,60.9,61.07,60.84,61.04,34047.0,58.712,58.8759,58.6541,58.8469,34047.0
2023-09-27 10:00:00,61.05,61.13,60.95,61.13,16279.0,58.8566,58.9337,58.7602,58.9337,16279.0
2023-09-27 10:05:00,61.15,61.25,61.15,61.22,10028.0,58.953,59.0494,58.953,59.0205,10028.0
2023-09-27 10:10:00,61.23,61.26,61.12,61.12,12124.0,59.0301,59.059,58.9241,58.9241,12124.0
2023-09-27 10:15:00,61.1,61.12,61.04,61.1,12120.0,58.9048,58.9241,58.8469,58.9048,12120.0
2023-09-27 10:20:00,61.11,61.22,61.1,61.19,19975.0,58.9144,59.0205,58.9048,58.9915,19975.0
2023-09-27 10:25:00,61.19,61.21,60.97,60.99,9253.0,58.9915,59.0108,58.7794,58.7987,9253.0
2023-09-27 10:30:00,60.99,60.99,60.82,60.89,9641.0,58.7987,58.7987,58.6348,58.7023,9641.0
2023-09-27 10:35:00,60.91,60.95,60.87,60.9,11267.0,58.7216,58.7602,58.683,58.712,11267.0
2023-09-27 10:40:00,60.9,61.0,60.87,61.0,12086.0,58.712,58.8084,58.683,58.8084,12086.0
2023-09-27 10:45:00,61.01,61.01,60.81,60.81,15700.0,58.818,58.818,58.6252,58.6252,15700.0
2023-09-27 10:50:00,60.82,60.83,60.61,60.63,25434.0,58.6348,58.6445,58.4324,58.4517,25434.0
2023-09-27 10:55:00,60.62,60.64,60.52,60.54,17265.0,58.442,58.4613,58.3456,58.3649,17265.0
2023-09-27 11:00:00,60.53,60.72,60.48,60.7,34787.0,58.3553,58.5384,58.307,58.5191,34787.0
2023-09-27 11:05:00,60.71,60.81,60.71,60.8,26554.0,58.5288,58.6252,58.5288,58.6156,26554.0
2023-09-27 11:10:00,60.79,60.87,60.74,60.78,20109.0,58.6059,58.683,58.5577,58.5963,20109.0
2023-09-27 11:15:00,60.77,60.81,60.74,60.74,7090.0,58.5866,58.6252,58.5577,58.5577,7090.0
2023-09-27 11:20:00,60.76,60.8,60.73,60.73,8064.0,58.577,58.6156,58.5481,58.5481,8064.0
2023-09-27 11:25:00,60.74,60.82,60.72,60.82,7346.0,58.5577,58.6348,58.5384,58.6348,7346.0
2023-09-27 11:30:00,60.83,60.94,60.83,60.91,10396.0,58.6445,58.7505,58.6445,58.7216,10396.0
2023-09-27 11:35:00,60.94,60.96,60.91,60.91,6867.0,58.7505,58.7698,58.7216,58.7216,6867.0
2023-09-27 11:40:00,60.9,60.94,60.88,60.91,12076.0,58.712,58.7505,58.6927,58.7216,12076.0
2023-09-27 11:45:00,60.9,60.91,60.84,60.91,10900.0,58.712,58.7216,58.6541,58.7216,10900.0
2023-09-27 11:50:00,60.91,60.95,60.89,60.91,6816.0,58.7216,58.7602,58.7023,58.7216,6816.0
2023-09-27 11:55:00,60.92,60.94,60.86,60.88,16768.0,58.7312,58.7505,58.6734,58.6927,16768.0
2023-09-27 12:00:00,60.87,60.9,60.77,60.78,8742.0,58.683,58.712,58.5866,58.5963,8742.0
2023-09-27 12:05:00,60.79,60.79,60.65,60.65,5878.0,58.6059,58.6059,58.4709,58.4709,5878.0
2023-09-27 12:10:00,60.65,60.75,60.62,60.71,31960.0,58.4709,58.5673,58.442,58.5288,31960.0
2023-09-27 12:15:00,60.67,60.74,60.64,60.7,5768.0,58.4902,58.5577,58.4613,58.5191,5768.0
2023-09-27 12:20:00,60.69,60.7,60.64,60.67,17781.0,58.5095,58.5191,58.4613,58.4902,17781.0
2023-09-27 12:25:00,60.66,60.68,60.64,60.67,5352.0,58.4806,58.4999,58.4613,58.4902,5352.0
2023-09-27 12:30:00,60.68,60.75,60.64,60.73,8661.0,58.4999,58.5673,58.4613,58.5481,8661.0
2023-09-27 12:35:00,60.74,60.76,60.71,60.72,13389.0,58.5577,58.577,58.5288,58.5384,13389.0
2023-09-27 12:40:00,60.73,60.84,60.73,60.84,8632.0,58.5481,58.6541,58.5481,58.6541,8632.0
2023-09-27 12:45:00,60.86,60.88,60.85,60.86,5865.0,58.6734,58.6927,58.6638,58.6734,5865.0
2023-09-27 12:50:00,60.86,60.87,60.83,60.85,12649.0,58.6734,58.683,58.6445,58.6638,12649.0
2023-09-27 12:55:00,60.83,60.83,60.7,60.7,10950.0,58.6445,58.6445,58.5191,58.5191,10950.0
2023-09-27 13:00:00,60.7,60.74,60.67,60.68,10838.0,58.5191,58.5577,58.4902,58.4999,10838.0
2023-09-27 13:05:00,60.69,60.69,60.61,60.63,11666.0,58.5095,58.5095,58.4324,58.4517,11666.0
2023-09-27 13:10:00,60.64,60.67,60.55,60.55,20204.0,58.4613,58.4902,58.3745,58.3745,20204.0
2023-09-27 13:15:00,60.55,60.57,60.48,60.54,21647.0,58.3745,58.3938,58.307,58.3649,21647.0
2023-09-27 13:20:00,60.51,60.51,60.4,60.42,14911.0,58.336,58.336,58.2299,58.2492,14911.0
2023-09-27 13:25:00,60.41,60.41,60.31,60.33,9124.0,58.2396,58.2396,58.1432,58.1624,9124.0
2023-09-27 13:30:00,60.31,60.34,60.28,60.29,10907.0,58.1432,58.1721,58.1142,58.1239,10907.0
2023-09-27 13:35:00,60.27,60.39,60.24,60.39,18742.0,58.1046,58.2203,58.0757,58.2203,18742.0
2023-09-27 13:40:00,60.38,60.38,60.3,60.33,9682.0,58.2106,58.2106,58.1335,58.1624,9682.0
2023-09-27 13:45:00,60.35,60.43,60.34,60.38,9087.0,58.1817,58.2588,58.1721,58.2106,9087.0
2023-09-27 13:50:00,60.38,60.42,60.36,60.4,15785.0,58.2106,58.2492,58.1914,58.2299,15785.0
2023-09-27 13:55:00,60.4,60.54,60.38,60.5,14704.0,58.2299,58.3649,58.2106,58.3263,14704.0
2023-09-27 14:00:00,60.5,60.52,60.47,60.5,10323.0,58.3263,58.3456,58.2974,58.3263,10323.0
2023-09-27 14:05:00,60.5,60.51,60.44,60.44,11548.0,58.3263,58.336,58.2685,58.2685,11548.0
2023-09-27 14:10:00,60.43,60.52,60.42,60.51,19265.0,58.2588,58.3456,58.2492,58.336,19265.0
2023-09-27 14:15:00,60.51,60.58,60.51,60.57,8748.0,58.336,58.4035,58.336,58.3938,8748.0
2023-09-27 14:20:00,60.57,60.61,60.54,60.54,22264.0,58.3938,58.4324,58.3649,58.3649,22264.0
2023-09-27 14:25:00,60.54,60.69,60.54,60.68,11036.0,58.3649,58.5095,58.3649,58.4999,11036.0
2023-09-27 14:30:00,60.68,60.86,60.68,60.8,10237.0,58.4999,58.6734,58.4999,58.6156,10237.0
2023-09-27 14:35:00,60.8,60.91,60.8,60.91,9154.0,58.6156,58.7216,58.6156,58.7216,9154.0
2023-09-27 14:40:00,60.91,60.99,60.88,60.97,15048.0,58.7216,58.7987,58.6927,58.7794,15048.0
2023-09-27 14:45:00,60.97,61.0,60.89,60.9,9424.0,58.7794,58.8084,58.7023,58.712,9424.0
2023-09-27 14:50:00,60.9,60.96,60.88,60.95,9896.0,58.712,58.7698,58.6927,58.7602,9896.0
2023-09-27 14:55:00,60.96,60.97,60.89,60.9,12841.0,58.7698,58.7794,58.7023,58.712,12841.0
2023-09-27 15:00:00,60.89,61.0,60.88,61.0,15876.0,58.7023,58.8084,58.6927,58.8084,15876.0
2023-09-27 15:05:00,61.01,61.1,60.99,61.07,8707.0,58.818,58.9048,58.7987,58.8759,8707.0
2023-09-27 15:10:00,61.08,61.09,61.0,61.0,10796.0,58.8855,58.8951,58.8084,58.8084,10796.0
2023-09-27 15:15:00,61.01,61.04,60.97,61.01,13880.0,58.818,58.8469,58.7794,58.818,13880.0
2023-09-27 15:20:00,61.01,61.12,61.0,61.11,18845.0,58.818,58.9241,58.8084,58.9144,18845.0
2023-09-27 15:25:00,61.11,61.2,61.1,61.14,33561.0,58.9144,59.0012,58.9048,58.9433,33561.0
2023-09-27 15:30:00,61.14,61.15,61.1,61.12,35970.0,58.9433,58.953,58.9048,58.9241,35970.0
2023-09-27 15:35:00,61.13,61.13,61.04,61.09,20552.0,58.9337,58.9337,58.8469,58.8951,20552.0
2023-09-27 15:40:00,61.09,61.09,60.91,60.96,29328.0,58.8951,58.8951,58.7216,58.7698,29328.0
2023-09-27 15:45:00,60.96,60.98,60.9,60.98,37313.0,58.7698,58.7891,58.712,58.7891,37313.0
2023-09-27 15:50:00,60.98,61.04,60.95,61.01,45246.0,58.7891,58.8469,58.7602,58.818,45246.0
2023-09-27 15:55:00,61.01,61.01,60.93,61.01,131055.0,58.818,58.818,58.7409,58.818,131055.0
2023-09-28 09:30:00,60.96,61.4,60.92,61.39,39928.0,58.7698,59.194,58.7312,59.1844,39928.0
2023-09-28 09:35:00,61.4,61.41,61.18,61.3,13932.0,59.194,59.2036,58.9819,59.0976,13932.0
2023-09-28 09:40:00,61.3,61.32,61.02,61.07,23249.0,59.0976,59.1169,58.8276,58.8759,23249.0
2023-09-28 09:45:00,61.1,61.2,61.07,61.12,11449.0,58.9048,59.0012,58.8759,58.9241,11449.0
2023-09-28 09:50:00,61.16,61.26,61.15,61.26,25624.0,58.9626,59.059,58.953,59.059,25624.0
2023-09-28 09:55:00,61.28,61.35,61.26,61.3,44993.0,59.0783,59.1458,59.059,59.0976,44993.0
2023-09-28 10:00:00,61.31,61.33,61.22,61.28,37609.0,59.1072,59.1265,59.0205,59.0783,37609.0
2023-09-28 10:05:00,61.29,61.46,61.27,61.46,23883.0,59.0879,59.2518,59.0687,59.2518,23883.0
2023-09-28 10:10:00,61.42,61.51,61.34,61.51,103532.0,59.2133,59.3,59.1361,59.3,103532.0
2023-09-28 10:15:00,61.51,61.53,61.39,61.51,13190.0,59.3,59.3193,59.1844,59.3,13190.0
2023-09-28 10:20:00,61.53,61.59,61.37,61.43,10611.0,59.3193,59.3772,59.1651,59.2229,10611.0
2023-09-28 10:25:00,61.44,61.48,61.38,61.4,8952.0,59.2326,59.2711,59.1747,59.194,8952.0
2023-09-28 10:30:00,61.42,61.42,61.28,61.33,60741.0,59.2133,59.2133,59.0783,59.1265,60741.0
2023-09-28 10:35:00,61.34,61.57,61.34,61.57,20107.0,59.1361,59.3579,59.1361,59.3579,20107.0
2023-09-28 10:40:00,61.56,61.65,61.5,61.64,84113.0,59.3482,59.435,59.2904,59.4254,84113.0
2023-09-28 10:45:00,61.64,61.7,61.63,61.67,74962.0,59.4254,59.4832,59.4157,59.4543,74962.0
2023-09-28 10:50:00,61.68,61.71,61.61,61.7,37310.0,59.4639,59.4929,59.3964,59.4832,37310.0
2023-09-28 10:55:00,61.68,61.72,61.67,61.69,20383.0,59.4639,59.5025,59.4543,59.4736,20383.0
2023-09-28 11:00:00,61.7,61.71,61.66,61.67,11070.0,59.4832,59.4929,59.4447,59.4543,11070.0
2023-09-28 11:05:00,61.67,61.76,61.66,61.74,22028.0,59.4543,59.5411,59.4447,59.5218,22028.0
2023-09-28 11:10:00,61.73,61.76,61.69,61.71,10637.0,59.5121,59.5411,59.4736,59.4929,10637.0
2023-09-28 11:15:00,61.69,61.71,61.66,61.67,14381.0,59.4736,59.4929,59.4447,59.4543,14381.0
2023-09-28 11:20:00,61.67,61.75,61.66,61.75,11282.0,59.4543,59.5314,59.4447,59.5314,11282.0
2023-09-28 11:25:00,61.73,61.79,61.72,61.78,12549.0,59.5121,59.57,59.5025,59.5603,12549.0
2023-09-28 11:30:00,61.79,61.83,61.72,61.72,12104.0,59.57,59.6085,59.5025,59.5025,12104.0
2023-09-28 11:35:00,61.72,61.86,61.72,61.8,21723.0,59.5025,59.6375,59.5025,59.5796,21723.0
2023-09-28 11:40:00,61.8,61.89,61.8,61.88,23434.0,59.5796,59.6664,59.5796,59.6567,23434.0
2023-09-28 11:45:00,61.89,61.93,61.86,61.9,20251.0,59.6664,59.705,59.6375,59.676,20251.0
2023-09-28 11:50:00,61.9,61.95,61.87,61.92,34042.0,59.676,59.7242,59.6471,59.6953,34042.0
2023-09-28 11:55:00,61.93,61.94,61.85,61.85,19424.0,59.705,59.7146,59.6278,59.6278,19424.0
2023-09-28 12:00:00,61.84,61.84,61.7,61.73,8190.0,59.6182,59.6182,59.4832,59.5121,8190.0
2023-09-28 12:05:00,61.73,61.81,61.67,61.8,6918.0,59.5121,59.5893,59.4543,59.5796,6918.0
2023-09-28 12:10:00,61.81,61.82,61.74,61.74,3691.0,59.5893,59.5989,59.5218,59.5218,3691.0
2023-09-28 12:15:00,61.73,61.74,61.66,61.71,18397.0,59.5121,59.5218,59.4447,59.4929,18397.0
2023-09-28 12:20:00,61.72,61.82,61.7,61.82,21138.0,59.5025,59.5989,59.4832,59.5989,21138.0
2023-09-28 12:25:00,61.82,61.89,61.82,61.83,19560.0,59.5989,59.6664,59.5989,59.6085,19560.0
2023-09-28 12:30:00,61.83,61.84,61.7,61.72,9490.0,59.6085,59.6182,59.4832,59.5025,9490.0
2023-09-28 12:35:00,61.72,61.75,61.68,61.7,68723.0,59.5025,59.5314,59.4639,59.4832,68723.0
2023-09-28 12:40:00,61.7,61.79,61.7,61.78,6904.0,59.4832,59.57,59.4832,59.5603,6904.0
2023-09-28 12:45:00,61.78,61.78,61.62,61.62,10751.0,59.5603,59.5603,59.4061,59.4061,10751.0
2023-09-28 12:50:00,61.61,61.66,61.52,61.52,30212.0,59.3964,59.4447,59.3097,59.3097,30212.0
2023-09-28 12:55:00,61.51,61.64,61.51,61.61,9365.0,59.3,59.4254,59.3,59.3964,9365.0
2023-09-28 13:00:00,61.62,61.63,61.58,61.59,5973.0,59.4061,59.4157,59.3675,59.3772,5973.0
2023-09-28 13:05:00,61.58,61.62,61.55,61.59,10645.0,59.3675,59.4061,59.3386,59.3772,10645.0
2023-09-28 13:10:00,61.59,61.62,61.57,61.6,12829.0,59.3772,59.4061,59.3579,59.3868,12829.0
2023-09-28 13:15:00,61.61,61.61,61.56,61.57,7325.0,59.3964,59.3964,59.3482,59.3579,7325.0
2023-09-28 13:20:00,61.57,61.62,61.57,61.59,6672.0,59.3579,59.4061,59.3579,59.3772,6672.0
2023-09-28 13:25:00,61.58,61.59,61.49,61.5,10782.0,59.3675,59.3772,59.2808,59.2904,10782.0
2023-09-28 13:30:00,61.51,61.52,61.44,61.49,15346.0,59.3,59.3097,59.2326,59.2808,15346.0
2023-09-28 13:35:00,61.49,61.57,61.47,61.53,11607.0,59.2808,59.3579,59.2615,59.3193,11607.0
2023-09-28 13:40:00,61.54,61.55,61.45,61.46,7090.0,59.329,59.3386,59.2422,59.2518,7090.0
2023-09-28 13:45:00,61.47,61.54,61.44,61.51,8083.0,59.2615,59.329,59.2326,59.3,8083.0
2023-09-28 13:50:00,61.51,61.52,61.41,61.52,35720.0,59.3,59.3097,59.2036,59.3097,35720.0
2023-09-28 13:55:00,61.51,61.53,61.47,61.53,5704.0,59.3,59.3193,59.2615,59.3193,5704.0
2023-09-28 14:00:00,61.52,61.54,61.47,61.47,5892.0,59.3097,59.329,59.2615,59.2615,5892.0
2023-09-28 14:05:00,61.48,61.58,61.47,61.57,5268.0,59.2711,59.3675,59.2615,59.3579,5268.0
2023-09-28 14:10:00,61.55,61.58,61.51,61.51,62602.0,59.3386,59.3675,59.3,59.3,62602.0
2023-09-28 14:15:00,61.52,61.54,61.47,61.5,45024.0,59.3097,59.329,59.2615,59.2904,45024.0
2023-09-28 14:20:00,61.51,61.54,61.45,61.47,25785.0,59.3,59.329,59.2422,59.2615,25785.0
2023-09-28 14:25:00,61.48,61.5,61.44,61.47,29483.0,59.2711,59.2904,59.2326,59.2615,29483.0
2023-09-28 14:30:00,61.47,61.48,61.38,61.39,10094.0,59.2615,59.2711,59.1747,59.1844,10094.0
2023-09-28 14:35:00,61.4,61.4,61.27,61.33,18855.0,59.194,59.194,59.0687,59.1265,18855.0
2023-09-28 14:40:00,61.33,61.43,61.31,61.39,6672.0,59.1265,59.2229,59.1072,59.1844,6672.0
2023-09-28 14:45:00,61.4,61.44,61.39,61.41,9225.0,59.194,59.2326,59.1844,59.2036,9225.0
2023-09-28 14:50:00,61.42,61.46,61.41,61.44,6167.0,59.2133,59.2518,59.2036,59.2326,6167.0
2023-09-28 14:55:00,61.45,61.49,61.41,61.46,9328.0,59.2422,59.2808,59.2036,59.2518,9328.0
2023-09-28 15:00:00,61.5,61.53,61.47,61.47,19417.0,59.2904,59.3193,59.2615,59.2615,19417.0
2023-09-28 15:05:00,61.48,61.54,61.47,61.54,10668.0,59.2711,59.329,59.2615,59.329,10668.0
2023-09-28 15:10:00,61.54,61.57,61.51,61.57,22394.0,59.329,59.3579,59.3,59.3579,22394.0
2023-09-28 15:15:00,61.58,61.6,61.53,61.53,29399.0,59.3675,59.3868,59.3193,59.3193,29399.0
2023-09-28 15:20:00,61.54,61.55,61.5,61.55,17458.0,59.329,59.3386,59.2904,59.3386,17458.0
2023-09-28 15:25:00,61.55,61.58,61.49,61.51,16119.0,59.3386,59.3675,59.2808,59.3,16119.0
2023-09-28 15:30:00,61.51,61.52,61.33,61.39,30418.0,59.3,59.3097,59.1265,59.1844,30418.0
2023-09-28 15:35:00,61.38,61.41,61.21,61.23,25716.0,59.1747,59.2036,59.0108,59.0301,25716.0
2023-09-28 15:40:00,61.23,61.31,61.22,61.31,28563.0,59.0301,59.1072,59.0205,59.1072,28563.0
2023-09-28 15:45:00,61.3,61.38,61.24,61.27,35734.0,59.0976,59.1747,59.0397,59.0687,35734.0
2023-09-28 15:50:00,61.26,61.31,61.17,61.22,66229.0,59.059,59.1072,58.9723,59.0205,66229.0
2023-09-28 15:55:00,61.2,61.28,61.17,61.27,147273.0,59.0012,59.0783,58.9723,59.0687,147273.0
2023-09-29 09:30:00,61.11,61.38,61.03,61.24,63152.0,58.9144,59.1747,58.8373,59.0397,63152.0
2023-09-29 09:35:00,61.33,61.4,61.18,61.31,16562.0,59.1265,59.194,58.9819,59.1072,16562.0
2023-09-29 09:40:00,61.31,61.32,61.1,61.13,13119.0,59.1072,59.1169,58.9048,58.9337,13119.0
2023-09-29 09:45:00,61.13,61.16,60.87,60.97,13659.0,58.9337,58.9626,58.683,58.7794,13659.0
2023-09-29 09:50:00,60.94,61.04,60.91,60.98,5869.0,58.7505,58.8469,58.7216,58.7891,5869.0
2023-09-29 09:55:00,60.98,61.07,60.97,61.01,9161.0,58.7891,58.8759,58.7794,58.818,9161.0
2023-09-29 10:00:00,61.04,61.07,60.84,60.93,17819.0,58.8469,58.8759,58.6541,58.7409,17819.0
2023-09-29 10:05:00,60.94,60.95,60.87,60.92,11158.0,58.7505,58.7602,58.683,58.7312,11158.0
2023-09-29 10:10:00,60.94,60.98,60.8,60.83,13796.0,58.7505,58.7891,58.6156,58.6445,13796.0
2023-09-29 10:15:00,60.82,60.86,60.75,60.82,32372.0,58.6348,58.6734,58.5673,58.6348,32372.0
2023-09-29 10:20:00,60.81,60.83,60.68,60.7,27897.0,58.6252,58.6445,58.4999,58.5191,27897.0
2023-09-29 10:25:00,60.69,60.78,60.69,60.78,11835.0,58.5095,58.5963,58.5095,58.5963,11835.0
2023-09-29 10:30:00,60.79,60.94,60.78,60.94,13445.0,58.6059,58.7505,58.5963,58.7505,13445.0
2023-09-29 10:35:00,60.97,60.98,60.91,60.94,8547.0,58.7794,58.7891,58.7216,58.7505,8547.0
2023-09-29 10:40:00,60.93,60.98,60.92,60.98,5920.0,58.7409,58.7891,58.7312,58.7891,5920.0
2023-09-29 10:45:00,60.98,61.06,60.97,60.99,30379.0,58.7891,58.8662,58.7794,58.7987,30379.0
2023-09-29 10:50:00,61.0,61.1,60.97,61.1,38029.0,58.8084,58.9048,58.7794,58.9048,38029.0
2023-09-29 10:55:00,61.08,61.09,60.93,60.94,7383.0,58.8855,58.8951,58.7409,58.7505,7383.0
2023-09-29 11:00:00,60.98,60.98,60.92,60.95,9746.0,58.7891,58.7891,58.7312,58.7602,9746.0
2023-09-29 11:05:00,60.95,60.96,60.89,60.94,10185.0,58.7602,58.7698,58.7023,58.7505,10185.0
2023-09-29 11:10:00,60.94,61.03,60.93,61.02,14791.0,58.7505,58.8373,58.7409,58.8276,14791.0
2023-09-29 11:15:00,61.03,61.11,61.02,61.08,6356.0,58.8373,58.9144,58.8276,58.8855,6356.0
2023-09-29 11:20:00,61.05,61.21,61.05,61.17,29236.0,58.8566,59.0108,58.8566,58.9723,29236.0
2023-09-29 11:25:00,61.18,61.18,61.02,61.02,17241.0,58.9819,58.9819,58.8276,58.8276,17241.0
2023-09-29 11:30:00,61.0,61.11,61.0,61.05,9223.0,58.8084,58.9144,58.8084,58.8566,9223.0
2023-09-29 11:35:00,61.03,61.05,60.99,61.05,7787.0,58.8373,58.8566,58.7987,58.8566,7787.0
2023-09-29 11:40:00,61.02,61.12,61.01,61.01,9810.0,58.8276,58.9241,58.818,58.818,9810.0
2023-09-29 11:45:00,61.02,61.02,60.96,60.99,5948.0,58.8276,58.8276,58.7698,58.7987,5948.0
2023-09-29 11:50:00,60.98,61.02,60.89,60.92,7493.0,58.7891,58.8276,58.7023,58.7312,7493.0
2023-09-29 11:55:00,60.92,61.0,60.92,60.98,3150.0,58.7312,58.8084,58.7312,58.7891,3150.0
2023-09-29 12:00:00,60.97,61.01,60.94,61.0,3520.0,58.7794,58.818,58.7505,58.8084,3520.0
2023-09-29 12:05:00,61.01,61.16,61.01,61.13,8233.0,58.818,58.9626,58.818,58.9337,8233.0
2023-09-29 12:10:00,61.12,61.15,60.99,61.0,18194.0,58.9241,58.953,58.7987,58.8084,18194.0
2023-09-29 12:15:00,61.0,61.12,60.94,61.1,10221.0,58.8084,58.9241,58.7505,58.9048,10221.0
2023-09-29 12:20:00,61.1,61.14,61.04,61.04,3783.0,58.9048,58.9433,58.8469,58.8469,3783.0
2023-09-29 12:25:00,61.04,61.13,61.03,61.09,9302.0,58.8469,58.9337,58.8373,58.8951,9302.0
2023-09-29 12:30:00,61.1,61.1,60.94,60.96,21121.0,58.9048,58.9048,58.7505,58.7698,21121.0
2023-09-29 12:35:00,60.97,61.02,60.93,60.94,4427.0,58.7794,58.8276,58.7409,58.7505,4427.0
2023-09-29 12:40:00,60.93,61.02,60.93,60.99,11800.0,58.7409,58.8276,58.7409,58.7987,11800.0
2023-09-29 12:45:00,60.99,61.09,60.89,60.91,14951.0,58.7987,58.8951,58.7023,58.7216,14951.0
2023-09-29 12:50:00,60.9,60.91,60.79,60.79,2302.0,58.712,58.7216,58.6059,58.6059,2302.0
2023-09-29 12:55:00,60.81,60.85,60.79,60.8,4147.0,58.6252,58.6638,58.6059,58.6156,4147.0
2023-09-29 13:00:00,60.81,60.81,60.61,60.63,15817.0,58.6252,58.6252,58.4324,58.4517,15817.0
2023-09-29 13:05:00,60.63,60.63,60.5,60.52,6110.0,58.4517,58.4517,58.3263,58.3456,6110.0
2023-09-29 13:10:00,60.5,60.53,60.44,60.48,4335.0,58.3263,58.3553,58.2685,58.307,4335.0
2023-09-29 13:15:00,60.48,60.66,60.48,60.62,25850.0,58.307,58.4806,58.307,58.442,25850.0
2023-09-29 13:20:00,60.6,60.7,60.6,60.65,17505.0,58.4227,58.5191,58.4227,58.4709,17505.0
2023-09-29 13:25:00,60.64,60.7,60.64,60.65,13213.0,58.4613,58.5191,58.4613,58.4709,13213.0
2023-09-29 13:30:00,60.63,60.66,60.59,60.59,15494.0,58.4517,58.4806,58.4131,58.4131,15494.0
2023-09-29 13:35:00,60.6,60.61,60.52,60.57,114121.0,58.4227,58.4324,58.3456,58.3938,114121.0
2023-09-29 13:40:00,60.55,60.66,60.53,60.64,7503.0,58.3745,58.4806,58.3553,58.4613,7503.0
2023-09-29 13:45:00,60.62,60.65,60.44,60.46,12739.0,58.442,58.4709,58.2685,58.2878,12739.0
2023-09-29 13:50:00,60.45,60.48,60.4,60.42,6946.0,58.2781,58.307,58.2299,58.2492,6946.0
2023-09-29 13:55:00,60.4,60.45,60.33,60.34,7085.0,58.2299,58.2781,58.1624,58.1721,7085.0
2023-09-29 14:00:00,60.33,60.37,60.27,60.37,9712.0,58.1624,58.201,58.1046,58.201,9712.0
2023-09-29 14:05:00,60.38,60.41,60.28,60.28,11983.0,58.2106,58.2396,58.1142,58.1142,11983.0
2023-09-29 14:10:00,60.27,60.29,60.22,60.25,14186.0,58.1046,58.1239,58.0564,58.0853,14186.0
2023-09-29 14:15:00,60.26,60.35,60.25,60.29,17656.0,58.095,58.1817,58.0853,58.1239,17656.0
2023-09-29 14:20:00,60.28,60.34,60.27,60.32,9452.0,58.1142,58.1721,58.1046,58.1528,9452.0
2023-09-29 14:25:00,60.33,60.39,60.28,60.28,10524.0,58.1624,58.2203,58.1142,58.1142,10524.0
2023-09-29 14:30:00,60.28,60.29,60.23,60.27,9578.0,58.1142,58.1239,58.066,58.1046,9578.0
2023-09-29 14:35:00,60.27,60.33,60.26,60.33,14019.0,58.1046,58.1624,58.095,58.1624,14019.0
2023-09-29 14:40:00,60.34,60.48,60.34,60.47,10501.0,58.1721,58.307,58.1721,58.2974,10501.0
2023-09-29 14:45:00,60.46,60.48,60.43,60.43,9525.0,58.2878,58.307,58.2588,58.2588,9525.0
2023-09-29 14:50:00,60.42,60.46,60.4,60.46,11401.0,58.2492,58.2878,58.2299,58.2878,11401.0
2023-09-29 14:55:00,60.45,60.61,60.44,60.57,20294.0,58.2781,58.4324,58.2685,58.3938,20294.0
2023-09-29 15:00:00,60.57,60.63,60.47,60.49,23329.0,58.3938,58.4517,58.2974,58.3167,23329.0
2023-09-29 15:05:00,60.5,60.57,60.49,60.49,14758.0,58.3263,58.3938,58.3167,58.3167,14758.0
2023-09-29 15:10:00,60.49,60.6,60.47,60.55,15130.0,58.3167,58.4227,58.2974,58.3745,15130.0
2023-09-29 15:15:00,60.56,60.67,60.54,60.63,29064.0,58.3842,58.4902,58.3649,58.4517,29064.0
2023-09-29 15:20:00,60.62,60.63,60.53,60.53,8281.0,58.442,58.4517,58.3553,58.3553,8281.0
2023-09-29 15:25:00,60.55,60.57,60.48,60.54,13559.0,58.3745,58.3938,58.307,58.3649,13559.0
2023-09-29 15:30:00,60.54,60.55,60.42,60.43,16256.0,58.3649,58.3745,58.2492,58.2588,16256.0
2023-09-29 15:35:00,60.43,60.54,60.38,60.54,24235.0,58.2588,58.3649,58.2106,58.3649,24235.0
2023-09-29 15:40:00,60.53,60.57,60.47,60.5,36710.0,58.3553,58.3938,58.2974,58.3263,36710.0
2023-09-29 15:45:00,60.5,60.66,60.49,60.66,82772.0,58.3263,58.4806,58.3167,58.4806,82772.0
2023-09-29 15:50:00,60.66,60.73,60.6,60.64,101909.0,58.4806,58.5481,58.4227,58.4613,101909.0
2023-09-29 15:55:00,60.64,60.64,60.51,60.61,163944.0,58.4613,58.4613,58.336,58.4324,163944.0
2023-10-02 09:30:00,60.44,60.58,60.19,60.2,34113.0,58.2685,58.4035,58.0275,58.0371,34113.0
2023-10-02 09:35:00,60.24,60.35,60.03,60.07,16983.0,58.0757,58.1817,57.8732,57.9118,16983.0
2023-10-02 09:40:00,60.1,60.1,59.83,59.84,26209.0,57.9407,57.9407,57.6804,57.69,26209.0
2023-10-02 09:45:00,59.82,59.83,59.51,59.51,20633.0,57.6708,57.6804,57.3719,57.3719,20633.0
2023-10-02 09:50:00,59.5,59.67,59.39,59.67,16422.0,57.3623,57.5262,57.2562,57.5262,16422.0
2023-10-02 09:55:00,59.66,59.8,59.65,59.77,17648.0,57.5165,57.6515,57.5069,57.6226,17648.0
2023-10-02 10:00:00,59.77,59.98,59.73,59.87,36963.0,57.6226,57.825,57.584,57.719,36963.0
2023-10-02 10:05:00,59.87,59.95,59.79,59.92,23621.0,57.719,57.7961,57.6418,57.7672,23621.0
2023-10-02 10:10:00,59.92,60.01,59.88,59.89,17513.0,57.7672,57.8539,57.7286,57.7382,17513.0
2023-10-02 10:15:00,59.88,60.05,59.85,59.94,16647.0,57.7286,57.8925,57.6997,57.7864,16647.0
2023-10-02 10:20:00,59.96,60.1,59.94,60.06,7959.0,57.8057,57.9407,57.7864,57.9021,7959.0
2023-10-02 10:25:00,60.09,60.09,59.9,59.9,9895.0,57.9311,57.9311,57.7479,57.7479,9895.0
2023-10-02 10:30:00,59.89,59.93,59.84,59.89,24214.0,57.7382,57.7768,57.69,57.7382,24214.0
2023-10-02 10:35:00,59.88,59.9,59.78,59.8,13961.0,57.7286,57.7479,57.6322,57.6515,13961.0
2023-10-02 10:40:00,59.82,59.85,59.57,59.68,11986.0,57.6708,57.6997,57.4297,57.5358,11986.0
2023-10-02 10:45:00,59.7,59.75,59.56,59.59,14830.0,57.5551,57.6033,57.4201,57.449,14830.0
2023-10-02 10:50:00,59.6,59.63,59.53,59.55,8787.0,57.4587,57.4876,57.3912,57.4105,8787.0
2023-10-02 10:55:00,59.54,59.64,59.54,59.63,15987.0,57.4008,57.4972,57.4008,57.4876,15987.0
2023-10-02 11:00:00,59.64,59.85,59.63,59.73,12253.0,57.4972,57.6997,57.4876,57.584,12253.0
2023-10-02 11:05:00,59.72,59.76,59.68,59.71,9536.0,57.5744,57.6129,57.5358,57.5647,9536.0
2023-10-02 11:10:00,59.69,59.72,59.66,59.71,13559.0,57.5454,57.5744,57.5165,57.5647,13559.0
2023-10-02 11:15:00,59.69,59.71,59.58,59.6,29158.0,57.5454,57.5647,57.4394,57.4587,29158.0
2023-10-02 11:20:00,59.6,59.67,59.57,59.64,14239.0,57.4587,57.5262,57.4297,57.4972,14239.0
2023-10-02 11:25:00,59.65,59.65,59.55,59.61,20509.0,57.5069,57.5069,57.4105,57.4683,20509.0
2023-10-02 11:30:00,59.62,59.8,59.62,59.78,18485.0,57.4779,57.6515,57.4779,57.6322,18485.0
2023-10-02 11:35:00,59.79,59.81,59.72,59.78,28824.0,57.6418,57.6611,57.5744,57.6322,28824.0
2023-10-02 11:40:00,59.8,59.81,59.72,59.74,42038.0,57.6515,57.6611,57.5744,57.5936,42038.0
2023-10-02 11:45:00,59.72,59.74,59.68,59.71,10123.0,57.5744,57.5936,57.5358,57.5647,10123.0
2023-10-02 11:50:00,59.73,59.73,59.59,59.6,15443.0,57.584,57.584,57.449,57.4587,15443.0
2023-10-02 11:55:00,59.6,59.65,59.55,59.62,17324.0,57.4587,57.5069,57.4105,57.4779,17324.0
2023-10-02 12:00:00,59.61,59.64,59.58,59.6,43302.0,57.4683,57.4972,57.4394,57.4587,43302.0
2023-10-02 12:05:00,59.61,59.62,59.49,59.5,17906.0,57.4683,57.4779,57.3526,57.3623,17906.0
2023-10-02 12:10:00,59.49,59.66,59.49,59.64,24674.0,57.3526,57.5165,57.3526,57.4972,24674.0
2023-10-02 12:15:00,59.65,59.68,59.61,59.65,9313.0,57.5069,57.5358,57.4683,57.5069,9313.0
2023-10-02 12:20:00,59.65,59.67,59.62,59.66,20739.0,57.5069,57.5262,57.4779,57.5165,20739.0
2023-10-02 12:25:00,59.67,59.7,59.63,59.66,16958.0,57.5262,57.5551,57.4876,57.5165,16958.0
2023-10-02 12:30:00,59.65,59.68,59.63,59.67,14978.0,57.5069,57.5358,57.4876,57.5262,14978.0
2023-10-02 12:35:00,59.66,59.69,59.61,59.66,7442.0,57.5165,57.5454,57.4683,57.5165,7442.0
2023-10-02 12:40:00,59.65,59.7,59.65,59.66,9324.0,57.5069,57.5551,57.5069,57.5165,9324.0
2023-10-02 12:45:00,59.67,59.68,59.51,59.51,11715.0,57.5262,57.5358,57.3719,57.3719,11715.0
2023-10-02 12:50:00,59.51,59.57,59.51,59.55,7089.0,57.3719,57.4297,57.3719,57.4105,7089.0
2023-10-02 12:55:00,59.55,59.55,59.5,59.54,7573.0,57.4105,57.4105,57.3623,57.4008,7573.0
2023-10-02 13:00:00,59.57,59.67,59.57,59.62,11320.0,57.4297,57.5262,57.4297,57.4779,11320.0
2023-10-02 13:05:00,59.61,59.67,59.6,59.66,5337.0,57.4683,57.5262,57.4587,57.5165,5337.0
2023-10-02 13:10:00,59.65,59.68,59.61,59.68,18567.0,57.5069,57.5358,57.4683,57.5358,18567.0
2023-10-02 13:15:00,59.69,59.78,59.67,59.75,18017.0,57.5454,57.6322,57.5262,57.6033,18017.0
2023-10-02 13:20:00,59.77,59.81,59.74,59.77,6641.0,57.6226,57.6611,57.5936,57.6226,6641.0
2023-10-02 13:25:00,59.78,59.85,59.78,59.8,11399.0,57.6322,57.6997,57.6322,57.6515,11399.0
2023-10-02 13:30:00,59.81,59.84,59.74,59.74,16438.0,57.6611,57.69,57.5936,57.5936,16438.0
2023-10-02 13:35:00,59.75,59.75,59.68,59.72,12144.0,57.6033,57.6033,57.5358,57.5744,12144.0
2023-10-02 13:40:00,59.72,59.8,59.72,59.73,10658.0,57.5744,57.6515,57.5744,57.584,10658.0
2023-10-02 13:45:00,59.72,59.75,59.67,59.71,23581.0,57.5744,57.6033,57.5262,57.5647,23581.0
2023-10-02 13:50:00,59.72,59.75,59.7,59.7,8076.0,57.5744,57.6033,57.5551,57.5551,8076.0
2023-10-02 13:55:00,59.72,59.73,59.68,59.7,12751.0,57.5744,57.584,57.5358,57.5551,12751.0
2023-10-02 14:00:00,59.71,59.74,59.66,59.66,14085.0,57.5647,57.5936,57.5165,57.5165,14085.0
2023-10-02 14:05:00,59.67,59.79,59.67,59.78,9568.0,57.5262,57.6418,57.5262,57.6322,9568.0
2023-10-02 14:10:00,59.78,59.84,59.78,59.82,15022.0,57.6322,57.69,57.6322,57.6708,15022.0
2023-10-02 14:15:00,59.81,59.81,59.69,59.7,20644.0,57.6611,57.6611,57.5454,57.5551,20644.0
2023-10-02 14:20:00,59.69,59.71,59.67,59.67,11013.0,57.5454,57.5647,57.5262,57.5262,11013.0
2023-10-02 14:25:00,59.67,59.67,59.54,59.58,12559.0,57.5262,57.5262,57.4008,57.4394,12559.0
2023-10-02 14:30:00,59.58,59.68,59.58,59.65,19271.0,57.4394,57.5358,57.4394,57.5069,19271.0
2023-10-02 14:35:00,59.66,59.67,59.6,59.6,9889.0,57.5165,57.5262,57.4587,57.4587,9889.0
2023-10-02 14:40:00,59.61,59.64,59.58,59.61,7334.0,57.4683,57.4972,57.4394,57.4683,7334.0
2023-10-02 14:45:00,59.61,59.67,59.6,59.65,15039.0,57.4683,57.5262,57.4587,57.5069,15039.0
2023-10-02 14:50:00,59.66,59.69,59.63,59.64,7665.0,57.5165,57.5454,57.4876,57.4972,7665.0
2023-10-02 14:55:00,59.63,59.64,59.55,59.59,14391.0,57.4876,57.4972,57.4105,57.449,14391.0
2023-10-02 15:00:00,59.6,59.64,59.55,59.58,10822.0,57.4587,57.4972,57.4105,57.4394,10822.0
2023-10-02 15:05:00,59.58,59.71,59.57,59.65,23850.0,57.4394,57.5647,57.4297,57.5069,23850.0
2023-10-02 15:10:00,59.65,59.73,59.64,59.67,35170.0,57.5069,57.584,57.4972,57.5262,35170.0
2023-10-02 15:15:00,59.68,59.75,59.67,59.71,15380.0,57.5358,57.6033,57.5262,57.5647,15380.0
2023-10-02 15:20:00,59.71,59.82,59.69,59.81,18676.0,57.5647,57.6708,57.5454,57.6611,18676.0
2023-10-02 15:25:00,59.81,59.9,59.8,59.89,79293.0,57.6611,57.7479,57.6515,57.7382,79293.0
2023-10-02 15:30:00,59.89,59.96,59.88,59.94,29232.0,57.7382,57.8057,57.7286,57.7864,29232.0
2023-10-02 15:35:00,59.93,59.97,59.85,59.97,110690.0,57.7768,57.8154,57.6997,57.8154,110690.0
2023-10-02 15:40:00,59.97,60.03,59.86,59.9,38970.0,57.8154,57.8732,57.7093,57.7479,38970.0
2023-10-02 15:45:00,59.9,59.94,59.89,59.91,121513.0,57.7479,57.7864,57.7382,57.7575,121513.0
2023-10-02 15:50:00,59.9,59.99,59.84,59.98,74116.0,57.7479,57.8347,57.69,57.825,74116.0
2023-10-02 15:55:00,59.99,60.07,59.98,60.06,191502.0,57.8347,57.9118,57.825,57.9021,191502.0
2023-10-03 09:30:00,59.8,59.93,59.72,59.83,38285.0,57.6515,57.7768,57.5744,57.6804,38285.0
2023-10-03 09:35:00,59.86,59.9,59.58,59.61,25088.0,57.7093,57.7479,57.4394,57.4683,25088.0
2023-10-03 09:40:00,59.6,59.65,59.43,59.6,15509.0,57.4587,57.5069,57.2948,57.4587,15509.0
2023-10-03 09:45:00,59.59,59.78,59.5,59.75,21376.0,57.449,57.6322,57.3623,57.6033,21376.0
2023-10-03 09:50:00,59.71,59.78,59.53,59.58,13653.0,57.5647,57.6322,57.3912,57.4394,13653.0
2023-10-03 09:55:00,59.55,59.72,59.54,59.72,9769.0,57.4105,57.5744,57.4008,57.5744,9769.0
2023-10-03 10:00:00,59.69,59.69,59.51,59.53,25499.0,57.5454,57.5454,57.3719,57.3912,25499.0
2023-10-03 10:05:00,59.51,59.51,59.31,59.33,15786.0,57.3719,57.3719,57.1791,57.1984,15786.0
2023-10-03 10:10:00,59.32,59.43,59.21,59.25,27264.0,57.1887,57.2948,57.0827,57.1212,27264.0
2023-10-03 10:15:00,59.25,59.25,59.03,59.04,25469.0,57.1212,57.1212,56.9091,56.9188,25469.0
2023-10-03 10:20:00,59.05,59.17,59.05,59.1,20465.0,56.9284,57.0441,56.9284,56.9766,20465.0
2023-10-03 10:25:00,59.08,59.14,58.97,58.98,50425.0,56.9573,57.0152,56.8513,56.8609,50425.0
2023-10-03 10:30:00,58.98,58.99,58.87,58.88,11720.0,56.8609,56.8706,56.7549,56.7645,11720.0
2023-10-03 10:35:00,58.91,58.94,58.8,58.81,78151.0,56.7935,56.8224,56.6874,56.697,78151.0
2023-10-03 10:40:00,58.81,58.89,58.76,58.78,11804.0,56.697,56.7742,56.6488,56.6681,11804.0
2023-10-03 10:45:00,58.77,58.8,58.69,58.72,20417.0,56.6585,56.6874,56.5814,56.6103,20417.0
2023-10-03 10:50:00,58.72,58.8,58.68,58.78,16552.0,56.6103,56.6874,56.5717,56.6681,16552.0
2023-10-03 10:55:00,58.8,58.8,58.69,58.69,20107.0,56.6874,56.6874,56.5814,56.5814,20107.0
2023-10-03 11:00:00,58.68,58.74,58.62,58.69,32041.0,56.5717,56.6296,56.5139,56.5814,32041.0
2023-10-03 11:05:00,58.68,58.81,58.63,58.75,21679.0,56.5717,56.697,56.5235,56.6392,21679.0
2023-10-03 11:10:00,58.76,58.76,58.63,58.72,15021.0,56.6488,56.6488,56.5235,56.6103,15021.0
2023-10-03 11:15:00,58.72,58.8,58.72,58.77,18322.0,56.6103,56.6874,56.6103,56.6585,18322.0
2023-10-03 11:20:00,58.76,58.79,58.64,58.65,25298.0,56.6488,56.6778,56.5332,56.5428,25298.0
2023-10-03 11:25:00,58.64,58.71,58.63,58.67,21291.0,56.5332,56.6006,56.5235,56.5621,21291.0
2023-10-03 11:30:00,58.66,58.67,58.52,58.53,16262.0,56.5524,56.5621,56.4175,56.4271,16262.0
2023-10-03 11:35:00,58.52,58.52,58.46,58.49,16348.0,56.4175,56.4175,56.3596,56.3885,16348.0
2023-10-03 11:40:00,58.5,58.57,58.44,58.49,32860.0,56.3982,56.4657,56.3403,56.3885,32860.0
2023-10-03 11:45:00,58.49,58.51,58.45,58.5,15592.0,56.3885,56.4078,56.35,56.3982,15592.0
2023-10-03 11:50:00,58.5,58.52,58.46,58.5,12149.0,56.3982,56.4175,56.3596,56.3982,12149.0
2023-10-03 11:55:00,58.49,58.5,58.43,58.49,11725.0,56.3885,56.3982,56.3307,56.3885,11725.0
2023-10-03 12:00:00,58.49,58.62,58.48,58.58,9777.0,56.3885,56.5139,56.3789,56.4753,9777.0
2023-10-03 12:05:00,58.58,58.62,58.53,58.55,5090.0,56.4753,56.5139,56.4271,56.4464,5090.0
2023-10-03 12:10:00,58.56,58.65,58.55,58.64,7236.0,56.456,56.5428,56.4464,56.5332,7236.0
2023-10-03 12:15:00,58.63,58.7,58.55,58.62,12147.0,56.5235,56.591,56.4464,56.5139,12147.0
2023-10-03 12:20:00,58.62,58.66,58.62,58.64,11066.0,56.5139,56.5524,56.5139,56.5332,11066.0
2023-10-03 12:25:00,58.64,58.76,58.63,58.76,16402.0,56.5332,56.6488,56.5235,56.6488,16402.0
2023-10-03 12:30:00,58.76,58.76,58.71,58.71,5509.0,56.6488,56.6488,56.6006,56.6006,5509.0
2023-10-03 12:35:00,58.7,58.71,58.66,58.67,6099.0,56.591,56.6006,56.5524,56.5621,6099.0
2023-10-03 12:40:00,58.66,58.74,58.58,58.58,5271.0,56.5524,56.6296,56.4753,56.4753,5271.0
2023-10-03 12:45:00,58.59,58.7,58.57,58.7,14544.0,56.485,56.591,56.4657,56.591,14544.0
2023-10-03 12:50:00,58.69,58.7,58.66,58.7,4710.0,56.5814,56.591,56.5524,56.591,4710.0
2023-10-03 12:55:00,58.69,58.72,58.66,58.71,8382.0,56.5814,56.6103,56.5524,56.6006,8382.0
2023-10-03 13:00:00,58.7,58.8,58.7,58.8,11973.0,56.591,56.6874,56.591,56.6874,11973.0
2023-10-03 13:05:00,58.8,58.84,58.75,58.75,18025.0,56.6874,56.726,56.6392,56.6392,18025.0
2023-10-03 13:10:00,58.76,58.77,58.7,58.7,3831.0,56.6488,56.6585,56.591,56.591,3831.0
2023-10-03 13:15:00,58.72,58.8,58.72,58.72,7196.0,56.6103,56.6874,56.6103,56.6103,7196.0
2023-10-03 13:20:00,58.71,58.8,58.7,58.8,7482.0,56.6006,56.6874,56.591,56.6874,7482.0
2023-10-03 13:25:00,58.8,58.82,58.74,58.77,11497.0,56.6874,56.7067,56.6296,56.6585,11497.0
2023-10-03 13:30:00,58.78,58.79,58.74,58.75,14507.0,56.6681,56.6778,56.6296,56.6392,14507.0
2023-10-03 13:35:00,58.76,58.82,58.75,58.8,11733.0,56.6488,56.7067,56.6392,56.6874,11733.0
2023-10-03 13:40:00,58.82,58.91,58.79,58.85,15860.0,56.7067,56.7935,56.6778,56.7356,15860.0
2023-10-03 13:45:00,58.86,58.87,58.67,58.68,7636.0,56.7453,56.7549,56.5621,56.5717,7636.0
2023-10-03 13:50:00,58.68,58.69,58.64,58.67,6032.0,56.5717,56.5814,56.5332,56.5621,6032.0
2023-10-03 13:55:00,58.67,58.67,58.58,58.59,4820.0,56.5621,56.5621,56.4753,56.485,4820.0
2023-10-03 14:00:00,58.59,58.63,58.5,58.51,10313.0,56.485,56.5235,56.3982,56.4078,10313.0
2023-10-03 14:05:00,58.52,58.52,58.41,58.43,7695.0,56.4175,56.4175,56.3114,56.3307,7695.0
2023-10-03 14:10:00,58.44,58.45,58.41,58.43,6327.0,56.3403,56.35,56.3114,56.3307,6327.0
2023-10-03 14:15:00,58.43,58.49,58.4,58.47,14197.0,56.3307,56.3885,56.3018,56.3693,14197.0
2023-10-03 14:20:00,58.48,58.49,58.41,58.41,8141.0,56.3789,56.3885,56.3114,56.3114,8141.0
2023-10-03 14:25:00,58.43,58.46,58.4,58.42,25294.0,56.3307,56.3596,56.3018,56.3211,25294.0
2023-10-03 14:30:00,58.41,58.42,58.38,58.41,8817.0,56.3114,56.3211,56.2825,56.3114,8817.0
2023-10-03 14:35:00,58.41,58.46,58.35,58.46,7149.0,56.3114,56.3596,56.2536,56.3596,7149.0
2023-10-03 14:40:00,58.46,58.52,58.44,58.52,6075.0,56.3596,56.4175,56.3403,56.4175,6075.0
2023-10-03 14:45:00,58.51,58.55,58.49,58.49,8669.0,56.4078,56.4464,56.3885,56.3885,8669.0
2023-10-03 14:50:00,58.5,58.55,58.5,58.52,13513.0,56.3982,56.4464,56.3982,56.4175,13513.0
2023-10-03 14:55:00,58.52,58.55,58.5,58.52,13942.0,56.4175,56.4464,56.3982,56.4175,13942.0
2023-10-03 15:00:00,58.51,58.59,58.47,58.55,16151.0,56.4078,56.485,56.3693,56.4464,16151.0
2023-10-03 15:05:00,58.54,58.65,58.51,58.65,41647.0,56.4367,56.5428,56.4078,56.5428,41647.0
2023-10-03 15:10:00,58.64,58.65,58.45,58.46,28382.0,56.5332,56.5428,56.35,56.3596,28382.0
2023-10-03 15:15:00,58.46,58.64,58.41,58.64,44785.0,56.3596,56.5332,56.3114,56.5332,44785.0
2023-10-03 15:20:00,58.64,58.67,58.57,58.65,27935.0,56.5332,56.5621,56.4657,56.5428,27935.0
2023-10-03 15:25:00,58.66,58.66,58.54,58.55,26164.0,56.5524,56.5524,56.4367,56.4464,26164.0
2023-10-03 15:30:00,58.54,58.58,58.49,58.51,40310.0,56.4367,56.4753,56.3885,56.4078,40310.0
2023-10-03 15:35:00,58.51,58.61,58.5,58.59,40758.0,56.4078,56.5042,56.3982,56.485,40758.0
2023-10-03 15:40:00,58.59,58.72,58.58,58.69,33717.0,56.485,56.6103,56.4753,56.5814,33717.0
2023-10-03 15:45:00,58.68,58.72,58.62,58.7,49947.0,56.5717,56.6103,56.5139,56.591,49947.0
2023-10-03 15:50:00,58.7,58.73,58.6,58.61,83273.0,56.591,56.6199,56.4946,56.5042,83273.0
2023-10-03 15:55:00,58.61,58.66,58.56,58.66,248316.0,56.5042,56.5524,56.456,56.5524,248316.0
2023-10-04 09:30:00,58.35,58.63,58.3,58.43,49746.0,56.2536,56.5235,56.2054,56.3307,49746.0
2023-10-04 09:35:00,58.42,58.53,58.31,58.52,18745.0,56.3211,56.4271,56.215,56.4175,18745.0
2023-10-04 09:40:00,58.52,58.52,58.33,58.34,12311.0,56.4175,56.4175,56.2343,56.2439,12311.0
2023-10-04 09:45:00,58.35,58.35,58.05,58.1,14072.0,56.2536,56.2536,55.9644,56.0126,14072.0
2023-10-04 09:50:00,58.08,58.17,58.03,58.07,16571.0,55.9933,56.08,55.9451,55.9836,16571.0
2023-10-04 09:55:00,58.06,58.23,58.06,58.19,14425.0,55.974,56.1379,55.974,56.0993,14425.0
2023-10-04 10:00:00,58.17,58.21,57.96,57.98,21530.0,56.08,56.1186,55.8776,55.8969,21530.0
2023-10-04 10:05:00,57.96,58.06,57.94,58.05,14791.0,55.8776,55.974,55.8583,55.9644,14791.0
2023-10-04 10:10:00,58.09,58.09,58.01,58.03,12298.0,56.0029,56.0029,55.9258,55.9451,12298.0
2023-10-04 10:15:00,58.02,58.02,57.87,57.92,19210.0,55.9354,55.9354,55.7908,55.839,19210.0
2023-10-04 10:20:00,57.92,57.94,57.82,57.86,8103.0,55.839,55.8583,55.7426,55.7812,8103.0
2023-10-04 10:25:00,57.84,57.87,57.82,57.86,9365.0,55.7619,55.7908,55.7426,55.7812,9365.0
2023-10-04 10:30:00,57.86,58.03,57.83,57.97,9401.0,55.7812,55.9451,55.7523,55.8872,9401.0
2023-10-04 10:35:00,57.99,58.04,57.93,57.94,7943.0,55.9065,55.9547,55.8487,55.8583,7943.0
2023-10-04 10:40:00,57.94,58.01,57.87,57.87,9446.0,55.8583,55.9258,55.7908,55.7908,9446.0
2023-10-04 10:45:00,57.87,57.91,57.72,57.76,10628.0,55.7908,55.8294,55.6462,55.6848,10628.0
2023-10-04 10:50:00,57.76,57.85,57.76,57.8,13354.0,55.6848,55.7715,55.6848,55.7233,13354.0
2023-10-04 10:55:00,57.79,57.93,57.79,57.86,12402.0,55.7137,55.8487,55.7137,55.7812,12402.0
2023-10-04 11:00:00,57.88,57.98,57.85,57.98,7734.0,55.8005,55.8969,55.7715,55.8969,7734.0
2023-10-04 11:05:00,58.0,58.08,57.97,57.98,14088.0,55.9162,55.9933,55.8872,55.8969,14088.0
2023-10-04 11:10:00,57.98,58.14,57.98,58.07,18615.0,55.8969,56.0511,55.8969,55.9836,18615.0
2023-10-04 11:15:00,58.1,58.31,58.09,58.31,22466.0,56.0126,56.215,56.0029,56.215,22466.0
2023-10-04 11:20:00,58.31,58.33,58.14,58.19,12572.0,56.215,56.2343,56.0511,56.0993,12572.0
2023-10-04 11:25:00,58.18,58.29,58.18,58.29,9558.0,56.0897,56.1957,56.0897,56.1957,9558.0
2023-10-04 11:30:00,58.28,58.28,58.15,58.21,9023.0,56.1861,56.1861,56.0608,56.1186,9023.0
2023-10-04 11:35:00,58.21,58.26,58.15,58.2,10753.0,56.1186,56.1668,56.0608,56.109,10753.0
2023-10-04 11:40:00,58.19,58.25,58.12,58.18,9744.0,56.0993,56.1572,56.0318,56.0897,9744.0
2023-10-04 11:45:00,58.17,58.36,58.14,58.32,11538.0,56.08,56.2632,56.0511,56.2247,11538.0
2023-10-04 11:50:00,58.33,58.43,58.32,58.41,17274.0,56.2343,56.3307,56.2247,56.3114,17274.0
2023-10-04 11:55:00,58.42,58.44,58.36,58.4,13909.0,56.3211,56.3403,56.2632,56.3018,13909.0
2023-10-04 12:00:00,58.44,58.45,58.35,58.37,12672.0,56.3403,56.35,56.2536,56.2729,12672.0
2023-10-04 12:05:00,58.36,58.52,58.35,58.48,36667.0,56.2632,56.4175,56.2536,56.3789,36667.0
2023-10-04 12:10:00,58.49,58.62,58.49,58.62,53436.0,56.3885,56.5139,56.3885,56.5139,53436.0
2023-10-04 12:15:00,58.61,58.82,58.61,58.82,13240.0,56.5042,56.7067,56.5042,56.7067,13240.0
2023-10-04 12:20:00,58.82,58.83,58.72,58.73,12892.0,56.7067,56.7163,56.6103,56.6199,12892.0
2023-10-04 12:25:00,58.74,58.86,58.73,58.8,18986.0,56.6296,56.7453,56.6199,56.6874,18986.0
2023-10-04 12:30:00,58.8,58.88,58.76,58.84,6486.0,56.6874,56.7645,56.6488,56.726,6486.0
2023-10-04 12:35:00,58.85,58.86,58.79,58.81,9576.0,56.7356,56.7453,56.6778,56.697,9576.0
2023-10-04 12:40:00,58.8,58.81,58.74,58.74,6589.0,56.6874,56.697,56.6296,56.6296,6589.0
2023-10-04 12:45:00,58.74,58.77,58.65,58.7,18024.0,56.6296,56.6585,56.5428,56.591,18024.0
2023-10-04 12:50:00,58.72,58.74,58.68,58.7,7420.0,56.6103,56.6296,56.5717,56.591,7420.0
2023-10-04 12:55:00,58.7,58.73,58.66,58.69,7227.0,56.591,56.6199,56.5524,56.5814,7227.0
2023-10-04 13:00:00,58.68,58.7,58.6,58.66,14458.0,56.5717,56.591,56.4946,56.5524,14458.0
2023-10-04 13:05:00,58.65,58.66,58.59,58.61,34894.0,56.5428,56.5524,56.485,56.5042,34894.0
2023-10-04 13:10:00,58.63,58.64,58.58,58.61,29767.0,56.5235,56.5332,56.4753,56.5042,29767.0
2023-10-04 13:15:00,58.61,58.63,58.52,58.57,32280.0,56.5042,56.5235,56.4175,56.4657,32280.0
2023-10-04 13:20:00,58.58,58.62,58.54,58.56,15940.0,56.4753,56.5139,56.4367,56.456,15940.0
2023-10-04 13:25:00,58.55,58.55,58.52,58.54,3991.0,56.4464,56.4464,56.4175,56.4367,3991.0
2023-10-04 13:30:00,58.53,58.57,58.48,58.53,15407.0,56.4271,56.4657,56.3789,56.4271,15407.0
2023-10-04 13:35:00,58.54,58.58,58.52,58.53,3745.0,56.4367,56.4753,56.4175,56.4271,3745.0
2023-10-04 13:40:00,58.51,58.54,58.49,58.53,22217.0,56.4078,56.4367,56.3885,56.4271,22217.0
2023-10-04 13:45:00,58.54,58.55,58.51,58.51,14062.0,56.4367,56.4464,56.4078,56.4078,14062.0
2023-10-04 13:50:00,58.5,58.53,58.47,58.51,51992.0,56.3982,56.4271,56.3693,56.4078,51992.0
2023-10-04 13:55:00,58.51,58.63,58.49,58.6,26755.0,56.4078,56.5235,56.3885,56.4946,26755.0
2023-10-04 14:00:00,58.6,58.7,58.58,58.7,9241.0,56.4946,56.591,56.4753,56.591,9241.0
2023-10-04 14:05:00,58.7,58.72,58.57,58.57,8747.0,56.591,56.6103,56.4657,56.4657,8747.0
2023-10-04 14:10:00,58.6,58.68,58.59,58.66,8216.0,56.4946,56.5717,56.485,56.5524,8216.0
2023-10-04 14:15:00,58.66,58.67,58.61,58.66,6103.0,56.5524,56.5621,56.5042,56.5524,6103.0
2023-10-04 14:20:00,58.68,58.68,58.56,58.56,7951.0,56.5717,56.5717,56.456,56.456,7951.0
2023-10-04 14:25:00,58.55,58.61,58.54,58.6,16235.0,56.4464,56.5042,56.4367,56.4946,16235.0
2023-10-04 14:30:00,58.63,58.65,58.59,58.61,8439.0,56.5235,56.5428,56.485,56.5042,8439.0
2023-10-04 14:35:00,58.6,58.68,58.59,58.68,7893.0,56.4946,56.5717,56.485,56.5717,7893.0
2023-10-04 14:40:00,58.67,58.69,58.63,58.64,5839.0,56.5621,56.5814,56.5235,56.5332,5839.0
2023-10-04 14:45:00,58.64,58.71,58.64,58.67,7405.0,56.5332,56.6006,56.5332,56.5621,7405.0
2023-10-04 14:50:00,58.67,58.79,58.67,58.77,35409.0,56.5621,56.6778,56.5621,56.6585,35409.0
2023-10-04 14:55:00,58.77,58.85,58.76,58.83,15804.0,56.6585,56.7356,56.6488,56.7163,15804.0
2023-10-04 15:00:00,58.84,58.92,58.84,58.87,24134.0,56.726,56.8031,56.726,56.7549,24134.0
2023-10-04 15:05:00,58.89,58.91,58.84,58.88,17528.0,56.7742,56.7935,56.726,56.7645,17528.0
2023-10-04 15:10:00,58.88,58.96,58.88,58.9,44583.0,56.7645,56.8417,56.7645,56.7838,44583.0
2023-10-04 15:15:00,58.9,59.07,58.9,59.04,19948.0,56.7838,56.9477,56.7838,56.9188,19948.0
2023-10-04 15:20:00,59.05,59.07,59.02,59.03,17219.0,56.9284,56.9477,56.8995,56.9091,17219.0
2023-10-04 15:25:00,59.04,59.08,59.02,59.06,17916.0,56.9188,56.9573,56.8995,56.9381,17916.0
2023-10-04 15:30:00,59.06,59.17,59.06,59.16,31248.0,56.9381,57.0441,56.9381,57.0345,31248.0
2023-10-04 15:35:00,59.17,59.26,59.15,59.25,45850.0,57.0441,57.1309,57.0248,57.1212,45850.0
2023-10-04 15:40:00,59.25,59.29,59.23,59.26,53148.0,57.1212,57.1598,57.102,57.1309,53148.0
2023-10-04 15:45:00,59.26,59.36,59.2,59.27,58699.0,57.1309,57.2273,57.073,57.1405,58699.0
2023-10-04 15:50:00,59.26,59.36,59.18,59.36,71447.0,57.1309,57.2273,57.0538,57.2273,71447.0
2023-10-04 15:55:00,59.36,59.43,59.33,59.33,255544.0,57.2273,57.2948,57.1984,57.1984,255544.0
2023-10-05 09:30:00,59.18,59.9,59.07,59.84,104837.0,57.0538,57.7479,56.9477,57.69,104837.0
2023-10-05 09:35:00,59.84,60.04,59.83,60.02,45262.0,57.69,57.8829,57.6804,57.8636,45262.0
2023-10-05 09:40:00,60.03,60.18,60.01,60.05,32831.0,57.8732,58.0178,57.8539,57.8925,32831.0
2023-10-05 09:45:00,60.05,60.3,60.05,60.28,20996.0,57.8925,58.1335,57.8925,58.1142,20996.0
2023-10-05 09:50:00,60.34,60.44,60.28,60.44,17794.0,58.1721,58.2685,58.1142,58.2685,17794.0
2023-10-05 09:55:00,60.47,60.62,60.34,60.59,42079.0,58.2974,58.442,58.1721,58.4131,42079.0
2023-10-05 10:00:00,60.61,60.64,60.35,60.37,50568.0,58.4324,58.4613,58.1817,58.201,50568.0
2023-10-05 10:05:00,60.38,60.38,60.19,60.27,28809.0,58.2106,58.2106,58.0275,58.1046,28809.0
2023-10-05 10:10:00,60.25,60.27,60.06,60.16,13778.0,58.0853,58.1046,57.9021,57.9985,13778.0
2023-10-05 10:15:00,60.17,60.25,60.15,60.25,14454.0,58.0082,58.0853,57.9889,58.0853,14454.0
2023-10-05 10:20:00,60.26,60.26,60.12,60.18,13182.0,58.095,58.095,57.96,58.0178,13182.0
2023-10-05 10:25:00,60.2,60.27,60.17,60.2,17984.0,58.0371,58.1046,58.0082,58.0371,17984.0
2023-10-05 10:30:00,60.17,60.23,60.12,60.16,14771.0,58.0082,58.066,57.96,57.9985,14771.0
2023-10-05 10:35:00,60.16,60.17,60.05,60.05,18524.0,57.9985,58.0082,57.8925,57.8925,18524.0
2023-10-05 10:40:00,60.05,60.13,60.04,60.12,15742.0,57.8925,57.9696,57.8829,57.96,15742.0
2023-10-05 10:45:00,60.12,60.16,60.06,60.1,36589.0,57.96,57.9985,57.9021,57.9407,36589.0
2023-10-05 10:50:00,60.08,60.18,60.07,60.14,50002.0,57.9214,58.0178,57.9118,57.9793,50002.0
2023-10-05 10:55:00,60.15,60.18,60.09,60.09,22437.0,57.9889,58.0178,57.9311,57.9311,22437.0
2023-10-05 11:00:00,60.07,60.07,59.92,59.95,19307.0,57.9118,57.9118,57.7672,57.7961,19307.0
2023-10-05 11:05:00,59.93,59.94,59.81,59.82,12677.0,57.7768,57.7864,57.6611,57.6708,12677.0
2023-10-05 11:10:00,59.84,59.93,59.82,59.82,13687.0,57.69,57.7768,57.6708,57.6708,13687.0
2023-10-05 11:15:00,59.84,59.88,59.7,59.7,15964.0,57.69,57.7286,57.5551,57.5551,15964.0
2023-10-05 11:20:00,59.7,59.8,59.66,59.78,15263.0,57.5551,57.6515,57.5165,57.6322,15263.0
2023-10-05 11:25:00,59.78,59.78,59.64,59.69,10959.0,57.6322,57.6322,57.4972,57.5454,10959.0
2023-10-05 11:30:00,59.7,59.71,59.64,59.71,9884.0,57.5551,57.5647,57.4972,57.5647,9884.0
2023-10-05 11:35:00,59.73,59.83,59.71,59.73,16218.0,57.584,57.6804,57.5647,57.584,16218.0
2023-10-05 11:40:00,59.74,59.74,59.66,59.68,12501.0,57.5936,57.5936,57.5165,57.5358,12501.0
2023-10-05 11:45:00,59.67,59.72,59.65,59.7,12601.0,57.5262,57.5744,57.5069,57.5551,12601.0
2023-10-05 11:50:00,59.67,59.73,59.66,59.7,19983.0,57.5262,57.584,57.5165,57.5551,19983.0
2023-10-05 11:55:00,59.71,59.72,59.6,59.65,16608.0,57.5647,57.5744,57.4587,57.5069,16608.0
2023-10-05 12:00:00,59.65,59.78,59.64,59.72,13631.0,57.5069,57.6322,57.4972,57.5744,13631.0
2023-10-05 12:05:00,59.73,59.76,59.69,59.7,55536.0,57.584,57.6129,57.5454,57.5551,55536.0
2023-10-05 12:10:00,59.71,59.86,59.71,59.86,9337.0,57.5647,57.7093,57.5647,57.7093,9337.0
2023-10-05 12:15:00,59.85,59.85,59.58,59.64,12352.0,57.6997,57.6997,57.4394,57.4972,12352.0
2023-10-05 12:20:00,59.64,59.74,59.64,59.67,7307.0,57.4972,57.5936,57.4972,57.5262,7307.0
2023-10-05 12:25:00,59.66,59.73,59.64,59.72,9929.0,57.5165,57.584,57.4972,57.5744,9929.0
2023-10-05 12:30:00,59.72,59.78,59.65,59.65,13773.0,57.5744,57.6322,57.5069,57.5069,13773.0
2023-10-05 12:35:00,59.66,59.68,59.62,59.64,7926.0,57.5165,57.5358,57.4779,57.4972,7926.0
2023-10-05 12:40:00,59.64,59.64,59.55,59.55,14876.0,57.4972,57.4972,57.4105,57.4105,14876.0
2023-10-05 12:45:00,59.54,59.54,59.47,59.48,11960.0,57.4008,57.4008,57.3333,57.343,11960.0
2023-10-05 12:50:00,59.49,59.55,59.49,59.52,6673.0,57.3526,57.4105,57.3526,57.3815,6673.0
2023-10-05 12:55:00,59.51,59.52,59.45,59.47,7160.0,57.3719,57.3815,57.3141,57.3333,7160.0
2023-10-05 13:00:00,59.46,59.5,59.4,59.43,8855.0,57.3237,57.3623,57.2659,57.2948,8855.0
2023-10-05 13:05:00,59.42,59.48,59.4,59.47,10441.0,57.2851,57.343,57.2659,57.3333,10441.0
2023-10-05 13:10:00,59.46,59.57,59.45,59.53,8924.0,57.3237,57.4297,57.3141,57.3912,8924.0
2023-10-05 13:15:00,59.52,59.56,59.5,59.55,12493.0,57.3815,57.4201,57.3623,57.4105,12493.0
2023-10-05 13:20:00,59.56,59.61,59.54,59.57,8840.0,57.4201,57.4683,57.4008,57.4297,8840.0
2023-10-05 13:25:00,59.58,59.6,59.55,59.59,7448.0,57.4394,57.4587,57.4105,57.449,7448.0
2023-10-05 13:30:00,59.6,59.76,59.58,59.75,12783.0,57.4587,57.6129,57.4394,57.6033,12783.0
2023-10-05 13:35:00,59.75,59.83,59.75,59.81,9322.0,57.6033,57.6804,57.6033,57.6611,9322.0
2023-10-05 13:40:00,59.8,59.87,59.8,59.87,6822.0,57.6515,57.719,57.6515,57.719,6822.0
2023-10-05 13:45:00,59.87,59.9,59.84,59.84,14686.0,57.719,57.7479,57.69,57.69,14686.0
2023-10-05 13:50:00,59.85,59.89,59.83,59.84,8564.0,57.6997,57.7382,57.6804,57.69,8564.0
2023-10-05 13:55:00,59.85,59.94,59.85,59.94,6663.0,57.6997,57.7864,57.6997,57.7864,6663.0
2023-10-05 14:00:00,59.95,60.04,59.94,59.97,6908.0,57.7961,57.8829,57.7864,57.8154,6908.0
2023-10-05 14:05:00,59.97,59.97,59.91,59.95,9771.0,57.8154,57.8154,57.7575,57.7961,9771.0
2023-10-05 14:10:00,59.95,59.97,59.92,59.97,7892.0,57.7961,57.8154,57.7672,57.8154,7892.0
2023-10-05 14:15:00,59.96,59.99,59.93,59.93,10840.0,57.8057,57.8347,57.7768,57.7768,10840.0
2023-10-05 14:20:00,59.94,59.94,59.87,59.88,7967.0,57.7864,57.7864,57.719,57.7286,7967.0
2023-10-05 14:25:00,59.88,59.94,59.85,59.94,9467.0,57.7286,57.7864,57.6997,57.7864,9467.0
2023-10-05 14:30:00,59.95,60.0,59.95,59.97,8100.0,57.7961,57.8443,57.7961,57.8154,8100.0
2023-10-05 14:35:00,59.98,60.05,59.94,60.02,10852.0,57.825,57.8925,57.7864,57.8636,10852.0
2023-10-05 14:40:00,60.03,60.07,59.94,59.95,15139.0,57.8732,57.9118,57.7864,57.7961,15139.0
2023-10-05 14:45:00,59.95,60.0,59.95,60.0,6841.0,57.7961,57.8443,57.7961,57.8443,6841.0
2023-10-05 14:50:00,60.0,60.03,59.99,60.0,10342.0,57.8443,57.8732,57.8347,57.8443,10342.0
2023-10-05 14:55:00,60.0,60.03,59.97,60.03,10354.0,57.8443,57.8732,57.8154,57.8732,10354.0
2023-10-05 15:00:00,60.04,60.07,60.01,60.01,13822.0,57.8829,57.9118,57.8539,57.8539,13822.0
2023-10-05 15:05:00,60.02,60.04,59.99,60.03,9162.0,57.8636,57.8829,57.8347,57.8732,9162.0
2023-10-05 15:10:00,60.03,60.07,59.96,60.07,58287.0,57.8732,57.9118,57.8057,57.9118,58287.0
2023-10-05 15:15:00,60.07,60.12,60.05,60.11,20724.0,57.9118,57.96,57.8925,57.9503,20724.0
2023-10-05 15:20:00,60.1,60.13,60.07,60.11,36100.0,57.9407,57.9696,57.9118,57.9503,36100.0
2023-10-05 15:25:00,60.12,60.21,60.12,60.21,18364.0,57.96,58.0467,57.96,58.0467,18364.0
2023-10-05 15:30:00,60.21,60.33,60.2,60.25,42462.0,58.0467,58.1624,58.0371,58.0853,42462.0
2023-10-05 15:35:00,60.24,60.33,60.23,60.24,33821.0,58.0757,58.1624,58.066,58.0757,33821.0
2023-10-05 15:40:00,60.25,60.34,60.22,60.34,42590.0,58.0853,58.1721,58.0564,58.1721,42590.0
2023-10-05 15:45:00,60.33,60.4,60.28,60.28,62127.0,58.1624,58.2299,58.1142,58.1142,62127.0
2023-10-05 15:50:00,60.27,60.36,60.19,60.23,560579.0,58.1046,58.1914,58.0275,58.066,560579.0
2023-10-05 15:55:00,60.22,60.28,60.11,60.16,523269.0,58.0564,58.1142,57.9503,57.9985,523269.0
2023-10-06 09:30:00,59.98,60.09,59.8,60.04,40143.0,57.825,57.9311,57.6515,57.8829,40143.0
2023-10-06 09:35:00,60.1,60.34,59.95,60.29,16376.0,57.9407,58.1721,57.7961,58.1239,16376.0
2023-10-06 09:40:00,60.2,60.27,60.09,60.09,5615.0,58.0371,58.1046,57.9311,57.9311,5615.0
2023-10-06 09:45:00,60.09,60.12,59.95,59.99,15846.0,57.9311,57.96,57.7961,57.8347,15846.0
2023-10-06 09:50:00,59.97,60.06,59.95,60.05,6015.0,57.8154,57.9021,57.7961,57.8925,6015.0
2023-10-06 09:55:00,60.04,60.21,59.99,60.18,77328.0,57.8829,58.0467,57.8347,58.0178,77328.0
2023-10-06 10:00:00,60.18,60.29,60.05,60.13,66780.0,58.0178,58.1239,57.8925,57.9696,66780.0
2023-10-06 10:05:00,60.11,60.12,59.98,60.06,14907.0,57.9503,57.96,57.825,57.9021,14907.0
2023-10-06 10:10:00,60.04,60.09,59.92,59.92,13024.0,57.8829,57.9311,57.7672,57.7672,13024.0
2023-10-06 10:15:00,59.9,59.97,59.89,59.95,6082.0,57.7479,57.8154,57.7382,57.7961,6082.0
2023-10-06 10:20:00,59.94,60.1,59.84,60.1,16276.0,57.7864,57.9407,57.69,57.9407,16276.0
2023-10-06 10:25:00,60.08,60.21,60.04,60.21,543356.0,57.9214,58.0467,57.8829,58.0467,543356.0
2023-10-06 10:30:00,60.22,60.28,60.04,60.06,35347.0,58.0564,58.1142,57.8829,57.9021,35347.0
2023-10-06 10:35:00,60.04,60.26,60.04,60.15,16457.0,57.8829,58.095,57.8829,57.9889,16457.0
2023-10-06 10:40:00,60.19,60.26,60.05,60.08,53592.0,58.0275,58.095,57.8925,57.9214,53592.0
2023-10-06 10:45:00,60.12,60.12,60.0,60.03,9612.0,57.96,57.96,57.8443,57.8732,9612.0
2023-10-06 10:50:00,60.02,60.02,59.89,59.89,8645.0,57.8636,57.8636,57.7382,57.7382,8645.0
2023-10-06 10:55:00,59.89,59.95,59.83,59.94,9159.0,57.7382,57.7961,57.6804,57.7864,9159.0
2023-10-06 11:00:00,59.9,59.94,59.83,59.94,9949.0,57.7479,57.7864,57.6804,57.7864,9949.0
2023-10-06 11:05:00,59.95,60.07,59.92,60.05,53050.0,57.7961,57.9118,57.7672,57.8925,53050.0
2023-10-06 11:10:00,60.06,60.15,59.99,60.13,12606.0,57.9021,57.9889,57.8347,57.9696,12606.0
2023-10-06 11:15:00,60.14,60.24,60.08,60.19,10581.0,57.9793,58.0757,57.9214,58.0275,10581.0
2023-10-06 11:20:00,60.21,60.26,60.21,60.26,4840.0,58.0467,58.095,58.0467,58.095,4840.0
2023-10-06 11:25:00,60.26,60.51,60.26,60.46,16131.0,58.095,58.336,58.095,58.2878,16131.0
2023-10-06 11:30:00,60.47,60.62,60.43,60.61,12877.0,58.2974,58.442,58.2588,58.4324,12877.0
2023-10-06 11:35:00,60.59,60.63,60.52,60.63,7557.0,58.4131,58.4517,58.3456,58.4517,7557.0
2023-10-06 11:40:00,60.63,60.77,60.62,60.73,6666.0,58.4517,58.5866,58.442,58.5481,6666.0
2023-10-06 11:45:00,60.76,60.91,60.72,60.91,8854.0,58.577,58.7216,58.5384,58.7216,8854.0
2023-10-06 11:50:00,60.93,61.04,60.92,61.03,24367.0,58.7409,58.8469,58.7312,58.8373,24367.0
2023-10-06 11:55:00,61.02,61.08,60.96,61.05,8923.0,58.8276,58.8855,58.7698,58.8566,8923.0
2023-10-06 12:00:00,61.07,61.07,60.95,60.99,13826.0,58.8759,58.8759,58.7602,58.7987,13826.0
2023-10-06 12:05:00,60.98,61.05,60.96,61.02,16599.0,58.7891,58.8566,58.7698,58.8276,16599.0
2023-10-06 12:10:00,61.01,61.01,60.9,60.93,23290.0,58.818,58.818,58.712,58.7409,23290.0
2023-10-06 12:15:00,60.93,61.01,60.93,60.98,11875.0,58.7409,58.818,58.7409,58.7891,11875.0
2023-10-06 12:20:00,60.99,61.01,60.8,60.84,12747.0,58.7987,58.818,58.6156,58.6541,12747.0
2023-10-06 12:25:00,60.79,60.93,60.78,60.91,10760.0,58.6059,58.7409,58.5963,58.7216,10760.0
2023-10-06 12:30:00,60.88,60.91,60.82,60.84,12089.0,58.6927,58.7216,58.6348,58.6541,12089.0
2023-10-06 12:35:00,60.81,60.89,60.8,60.85,7297.0,58.6252,58.7023,58.6156,58.6638,7297.0
2023-10-06 12:40:00,60.86,60.92,60.86,60.9,11063.0,58.6734,58.7312,58.6734,58.712,11063.0
2023-10-06 12:45:00,60.9,60.93,60.85,60.92,9793.0,58.712,58.7409,58.6638,58.7312,9793.0
2023-10-06 12:50:00,60.93,60.94,60.77,60.77,6100.0,58.7409,58.7505,58.5866,58.5866,6100.0
2023-10-06 12:55:00,60.79,60.87,60.78,60.85,11273.0,58.6059,58.683,58.5963,58.6638,11273.0
2023-10-06 13:00:00,60.86,60.9,60.81,60.83,4469.0,58.6734,58.712,58.6252,58.6445,4469.0
2023-10-06 13:05:00,60.81,60.89,60.77,60.77,40443.0,58.6252,58.7023,58.5866,58.5866,40443.0
2023-10-06 13:10:00,60.77,60.81,60.71,60.79,13403.0,58.5866,58.6252,58.5288,58.6059,13403.0
2023-10-06 13:15:00,60.79,60.82,60.75,60.78,9884.0,58.6059,58.6348,58.5673,58.5963,9884.0
2023-10-06 13:20:00,60.76,60.93,60.75,60.93,16229.0,58.577,58.7409,58.5673,58.7409,16229.0
2023-10-06 13:25:00,60.93,60.94,60.88,60.88,10505.0,58.7409,58.7505,58.6927,58.6927,10505.0
2023-10-06 13:30:00,60.88,61.04,60.87,61.04,19474.0,58.6927,58.8469,58.683,58.8469,19474.0
2023-10-06 13:35:00,61.04,61.06,60.97,60.98,8768.0,58.8469,58.8662,58.7794,58.7891,8768.0
2023-10-06 13:40:00,61.0,61.0,60.93,60.95,12750.0,58.8084,58.8084,58.7409,58.7602,12750.0
2023-10-06 13:45:00,60.93,61.02,60.9,60.99,26261.0,58.7409,58.8276,58.712,58.7987,26261.0
2023-10-06 13:50:00,61.0,61.01,60.91,60.95,9851.0,58.8084,58.818,58.7216,58.7602,9851.0
2023-10-06 13:55:00,60.95,61.02,60.95,61.01,8370.0,58.7602,58.8276,58.7602,58.818,8370.0
2023-10-06 14:00:00,61.03,61.03,60.95,61.01,7485.0,58.8373,58.8373,58.7602,58.818,7485.0
2023-10-06 14:05:00,61.0,61.05,60.96,61.03,8099.0,58.8084,58.8566,58.7698,58.8373,8099.0
2023-10-06 14:10:00,61.03,61.07,60.98,60.99,34461.0,58.8373,58.8759,58.7891,58.7987,34461.0
2023-10-06 14:15:00,61.01,61.04,60.97,60.99,19246.0,58.818,58.8469,58.7794,58.7987,19246.0
2023-10-06 14:20:00,61.0,61.07,60.98,61.06,16706.0,58.8084,58.8759,58.7891,58.8662,16706.0
2023-10-06 14:25:00,61.05,61.09,61.04,61.07,11769.0,58.8566,58.8951,58.8469,58.8759,11769.0
2023-10-06 14:30:00,61.07,61.1,61.04,61.09,17850.0,58.8759,58.9048,58.8469,58.8951,17850.0
2023-10-06 14:35:00,61.09,61.13,61.07,61.11,11472.0,58.8951,58.9337,58.8759,58.9144,11472.0
2023-10-06 14:40:00,61.1,61.14,61.08,61.1,10106.0,58.9048,58.9433,58.8855,58.9048,10106.0
2023-10-06 14:45:00,61.1,61.13,61.08,61.12,13118.0,58.9048,58.9337,58.8855,58.9241,13118.0
2023-10-06 14:50:00,61.11,61.11,61.05,61.05,9175.0,58.9144,58.9144,58.8566,58.8566,9175.0
2023-10-06 14:55:00,61.03,61.07,61.02,61.06,11380.0,58.8373,58.8759,58.8276,58.8662,11380.0
2023-10-06 15:00:00,61.06,61.1,60.95,60.97,16819.0,58.8662,58.9048,58.7602,58.7794,16819.0
2023-10-06 15:05:00,60.97,61.07,60.93,61.02,16348.0,58.7794,58.8759,58.7409,58.8276,16348.0
2023-10-06 15:10:00,61.01,61.01,60.93,60.99,18187.0,58.818,58.818,58.7409,58.7987,18187.0
2023-10-06 15:15:00,60.99,60.99,60.92,60.96,15095.0,58.7987,58.7987,58.7312,58.7698,15095.0
2023-10-06 15:20:00,60.96,61.03,60.93,61.02,16556.0,58.7698,58.8373,58.7409,58.8276,16556.0
2023-10-06 15:25:00,61.0,61.08,61.0,61.08,11641.0,58.8084,58.8855,58.8084,58.8855,11641.0
2023-10-06 15:30:00,61.09,61.15,61.08,61.12,23611.0,58.8951,58.953,58.8855,58.9241,23611.0
2023-10-06 15:35:00,61.11,61.15,61.1,61.13,21102.0,58.9144,58.953,58.9048,58.9337,21102.0
2023-10-06 15:40:00,61.14,61.19,61.12,61.15,28949.0,58.9433,58.9915,58.9241,58.953,28949.0
2023-10-06 15:45:00,61.16,61.19,61.1,61.13,49906.0,58.9626,58.9915,58.9048,58.9337,49906.0
2023-10-06 15:50:00,61.13,61.13,60.85,60.86,84889.0,58.9337,58.9337,58.6638,58.6734,84889.0
2023-10-06 15:55:00,60.86,60.91,60.81,60.87,193326.0,58.6734,58.7216,58.6252,58.683,193326.0
2023-10-09 09:30:00,60.62,61.15,60.62,61.15,46425.0,58.442,58.953,58.442,58.953,46425.0
2023-10-09 09:35:00,61.15,61.25,61.07,61.13,13236.0,58.953,59.0494,58.8759,58.9337,13236.0
2023-10-09 09:40:00,61.05,61.12,60.95,60.98,12755.0,58.8566,58.9241,58.7602,58.7891,12755.0
2023-10-09 09:45:00,60.95,61.03,60.74,60.78,23149.0,58.7602,58.8373,58.5577,58.5963,23149.0
2023-10-09 09:50:00,60.78,60.82,60.69,60.77,10461.0,58.5963,58.6348,58.5095,58.5866,10461.0
2023-10-09 09:55:00,60.73,60.9,60.73,60.9,6131.0,58.5481,58.712,58.5481,58.712,6131.0
2023-10-09 10:00:00,60.87,60.98,60.75,60.75,12485.0,58.683,58.7891,58.5673,58.5673,12485.0
2023-10-09 10:05:00,60.77,60.77,60.65,60.7,51329.0,58.5866,58.5866,58.4709,58.5191,51329.0
2023-10-09 10:10:00,60.72,60.77,60.69,60.69,19310.0,58.5384,58.5866,58.5095,58.5095,19310.0
2023-10-09 10:15:00,60.7,60.8,60.65,60.74,14860.0,58.5191,58.6156,58.4709,58.5577,14860.0
2023-10-09 10:20:00,60.73,60.83,60.72,60.79,11481.0,58.5481,58.6445,58.5384,58.6059,11481.0
2023-10-09 10:25:00,60.78,60.79,60.69,60.71,9906.0,58.5963,58.6059,58.5095,58.5288,9906.0
2023-10-09 10:30:00,60.72,60.77,60.67,60.68,11520.0,58.5384,58.5866,58.4902,58.4999,11520.0
2023-10-09 10:35:00,60.69,60.74,60.67,60.68,8136.0,58.5095,58.5577,58.4902,58.4999,8136.0
2023-10-09 10:40:00,60.69,60.76,60.64,60.76,5979.0,58.5095,58.577,58.4613,58.577,5979.0
2023-10-09 10:45:00,60.79,60.81,60.59,60.59,17007.0,58.6059,58.6252,58.4131,58.4131,17007.0
2023-10-09 10:50:00,60.59,60.66,60.51,60.64,50892.0,58.4131,58.4806,58.336,58.4613,50892.0
2023-10-09 10:55:00,60.65,60.7,60.64,60.7,7401.0,58.4709,58.5191,58.4613,58.5191,7401.0
2023-10-09 11:00:00,60.7,60.85,60.69,60.85,5924.0,58.5191,58.6638,58.5095,58.6638,5924.0
2023-10-09 11:05:00,60.86,60.95,60.86,60.93,6778.0,58.6734,58.7602,58.6734,58.7409,6778.0
2023-10-09 11:10:00,60.94,60.94,60.86,60.86,15073.0,58.7505,58.7505,58.6734,58.6734,15073.0
2023-10-09 11:15:00,60.86,60.88,60.79,60.8,9781.0,58.6734,58.6927,58.6059,58.6156,9781.0
2023-10-09 11:20:00,60.8,60.85,60.79,60.83,6643.0,58.6156,58.6638,58.6059,58.6445,6643.0
2023-10-09 11:25:00,60.84,60.92,60.83,60.9,4790.0,58.6541,58.7312,58.6445,58.712,4790.0
2023-10-09 11:30:00,60.9,60.95,60.88,60.95,10052.0,58.712,58.7602,58.6927,58.7602,10052.0
2023-10-09 11:35:00,60.92,60.94,60.86,60.91,2395.0,58.7312,58.7505,58.6734,58.7216,2395.0
2023-10-09 11:40:00,60.91,60.91,60.83,60.86,6241.0,58.7216,58.7216,58.6445,58.6734,6241.0
2023-10-09 11:45:00,60.85,60.85,60.71,60.76,38940.0,58.6638,58.6638,58.5288,58.577,38940.0
2023-10-09 11:50:00,60.77,60.86,60.77,60.84,8735.0,58.5866,58.6734,58.5866,58.6541,8735.0
2023-10-09 11:55:00,60.82,60.85,60.78,60.84,20797.0,58.6348,58.6638,58.5963,58.6541,20797.0
2023-10-09 12:00:00,60.87,60.87,60.71,60.72,4723.0,58.683,58.683,58.5288,58.5384,4723.0
2023-10-09 12:05:00,60.71,60.84,60.7,60.79,8600.0,58.5288,58.6541,58.5191,58.6059,8600.0
2023-10-09 12:10:00,60.78,60.78,60.74,60.77,6370.0,58.5963,58.5963,58.5577,58.5866,6370.0
2023-10-09 12:15:00,60.78,60.8,60.74,60.74,5502.0,58.5963,58.6156,58.5577,58.5577,5502.0
2023-10-09 12:20:00,60.75,60.81,60.74,60.76,7527.0,58.5673,58.6252,58.5577,58.577,7527.0
2023-10-09 12:25:00,60.74,60.76,60.65,60.67,12418.0,58.5577,58.577,58.4709,58.4902,12418.0
2023-10-09 12:30:00,60.68,60.72,60.65,60.67,24208.0,58.4999,58.5384,58.4709,58.4902,24208.0
2023-10-09 12:35:00,60.67,60.67,60.62,60.65,12970.0,58.4902,58.4902,58.442,58.4709,12970.0
2023-10-09 12:40:00,60.65,60.66,60.56,60.57,8461.0,58.4709,58.4806,58.3842,58.3938,8461.0
2023-10-09 12:45:00,60.56,60.65,60.54,60.63,10602.0,58.3842,58.4709,58.3649,58.4517,10602.0
2023-10-09 12:50:00,60.64,60.67,60.6,60.63,7051.0,58.4613,58.4902,58.4227,58.4517,7051.0
2023-10-09 12:55:00,60.63,60.63,60.53,60.57,10532.0,58.4517,58.4517,58.3553,58.3938,10532.0
2023-10-09 13:00:00,60.57,60.59,60.5,60.54,7538.0,58.3938,58.4131,58.3263,58.3649,7538.0
2023-10-09 13:05:00,60.55,60.59,60.54,60.55,9104.0,58.3745,58.4131,58.3649,58.3745,9104.0
2023-10-09 13:10:00,60.56,60.61,60.56,60.59,8748.0,58.3842,58.4324,58.3842,58.4131,8748.0
2023-10-09 13:15:00,60.57,60.63,60.57,60.6,10896.0,58.3938,58.4517,58.3938,58.4227,10896.0
2023-10-09 13:20:00,60.6,60.62,60.58,60.59,8098.0,58.4227,58.442,58.4035,58.4131,8098.0
2023-10-09 13:25:00,60.61,60.69,60.6,60.67,8530.0,58.4324,58.5095,58.4227,58.4902,8530.0
2023-10-09 13:30:00,60.68,60.76,60.68,60.75,10170.0,58.4999,58.577,58.4999,58.5673,10170.0
2023-10-09 13:35:00,60.77,60.8,60.7,60.77,19897.0,58.5866,58.6156,58.5191,58.5866,19897.0
2023-10-09 13:40:00,60.76,60.86,60.76,60.85,9925.0,58.577,58.6734,58.577,58.6638,9925.0
2023-10-09 13:45:00,60.86,60.96,60.85,60.96,9298.0,58.6734,58.7698,58.6638,58.7698,9298.0
2023-10-09 13:50:00,60.96,60.98,60.94,60.95,8016.0,58.7698,58.7891,58.7505,58.7602,8016.0
2023-10-09 13:55:00,60.95,60.98,60.95,60.97,8744.0,58.7602,58.7891,58.7602,58.7794,8744.0
2023-10-09 14:00:00,60.98,61.01,60.95,61.01,9214.0,58.7891,58.818,58.7602,58.818,9214.0
2023-10-09 14:05:00,61.0,61.09,61.0,61.05,7094.0,58.8084,58.8951,58.8084,58.8566,7094.0
2023-10-09 14:10:00,61.05,61.07,61.02,61.02,7744.0,58.8566,58.8759,58.8276,58.8276,7744.0
2023-10-09 14:15:00,61.03,61.13,61.03,61.12,6954.0,58.8373,58.9337,58.8373,58.9241,6954.0
2023-10-09 14:20:00,61.11,61.12,61.07,61.09,7069.0,58.9144,58.9241,58.8759,58.8951,7069.0
2023-10-09 14:25:00,61.09,61.11,61.08,61.08,9441.0,58.8951,58.9144,58.8855,58.8855,9441.0
2023-10-09 14:30:00,61.08,61.1,61.03,61.04,9343.0,58.8855,58.9048,58.8373,58.8469,9343.0
2023-10-09 14:35:00,61.05,61.06,61.02,61.06,9356.0,58.8566,58.8662,58.8276,58.8662,9356.0
2023-10-09 14:40:00,61.07,61.14,61.07,61.13,6826.0,58.8759,58.9433,58.8759,58.9337,6826.0
2023-10-09 14:45:00,61.11,61.13,61.09,61.11,4721.0,58.9144,58.9337,58.8951,58.9144,4721.0
2023-10-09 14:50:00,61.11,61.11,61.05,61.08,5264.0,58.9144,58.9144,58.8566,58.8855,5264.0
2023-10-09 14:55:00,61.07,61.14,61.07,61.08,22467.0,58.8759,58.9433,58.8759,58.8855,22467.0
2023-10-09 15:00:00,61.07,61.07,60.98,61.02,13647.0,58.8759,58.8759,58.7891,58.8276,13647.0
2023-10-09 15:05:00,61.03,61.08,61.03,61.06,12238.0,58.8373,58.8855,58.8373,58.8662,12238.0
2023-10-09 15:10:00,61.05,61.12,60.92,60.92,25240.0,58.8566,58.9241,58.7312,58.7312,25240.0
2023-10-09 15:15:00,60.92,60.98,60.92,60.92,11642.0,58.7312,58.7891,58.7312,58.7312,11642.0
2023-10-09 15:20:00,60.91,60.96,60.9,60.96,10754.0,58.7216,58.7698,58.712,58.7698,10754.0
2023-10-09 15:25:00,60.96,60.99,60.94,60.98,15832.0,58.7698,58.7987,58.7505,58.7891,15832.0
2023-10-09 15:30:00,60.98,61.02,60.95,60.95,31885.0,58.7891,58.8276,58.7602,58.7602,31885.0
2023-10-09 15:35:00,60.95,60.98,60.93,60.94,25928.0,58.7602,58.7891,58.7409,58.7505,25928.0
2023-10-09 15:40:00,60.94,60.95,60.88,60.9,21147.0,58.7505,58.7602,58.6927,58.712,21147.0
2023-10-09 15:45:00,60.89,60.99,60.88,60.98,16555.0,58.7023,58.7987,58.6927,58.7891,16555.0
2023-10-09 15:50:00,60.97,61.01,60.94,61.0,25025.0,58.7794,58.818,58.7505,58.8084,25025.0
2023-10-09 15:55:00,60.99,61.09,60.97,61.09,101049.0,58.7987,58.8951,58.7794,58.8951,101049.0
2023-10-10 09:30:00,61.09,61.57,61.09,61.48,33767.0,58.8951,59.3579,58.8951,59.2711,33767.0
2023-10-10 09:35:00,61.47,61.64,61.41,61.54,33368.0,59.2615,59.4254,59.2036,59.329,33368.0
2023-10-10 09:40:00,61.55,61.58,61.34,61.38,16450.0,59.3386,59.3675,59.1361,59.1747,16450.0
2023-10-10 09:45:00,61.35,61.61,61.32,61.56,13041.0,59.1458,59.3964,59.1169,59.3482,13041.0
2023-10-10 09:50:00,61.59,61.6,61.49,61.51,6730.0,59.3772,59.3868,59.2808,59.3,6730.0
2023-10-10 09:55:00,61.48,61.55,61.42,61.47,8557.0,59.2711,59.3386,59.2133,59.2615,8557.0
2023-10-10 10:00:00,61.49,61.52,61.27,61.39,30629.0,59.2808,59.3097,59.0687,59.1844,30629.0
2023-10-10 10:05:00,61.39,61.5,61.39,61.5,9845.0,59.1844,59.2904,59.1844,59.2904,9845.0
2023-10-10 10:10:00,61.5,61.52,61.46,61.51,6279.0,59.2904,59.3097,59.2518,59.3,6279.0
2023-10-10 10:15:00,61.51,61.52,61.42,61.47,28239.0,59.3,59.3097,59.2133,59.2615,28239.0
2023-10-10 10:20:00,61.49,61.5,61.44,61.46,6782.0,59.2808,59.2904,59.2326,59.2518,6782.0
2023-10-10 10:25:00,61.45,61.56,61.45,61.46,22713.0,59.2422,59.3482,59.2422,59.2518,22713.0
2023-10-10 10:30:00,61.41,61.44,61.36,61.38,7197.0,59.2036,59.2326,59.1554,59.1747,7197.0
2023-10-10 10:35:00,61.39,61.39,61.29,61.29,11201.0,59.1844,59.1844,59.0879,59.0879,11201.0
2023-10-10 10:40:00,61.28,61.28,61.16,61.18,19641.0,59.0783,59.0783,58.9626,58.9819,19641.0
2023-10-10 10:45:00,61.17,61.23,61.11,61.15,20185.0,58.9723,59.0301,58.9144,58.953,20185.0
2023-10-10 10:50:00,61.15,61.21,61.08,61.12,7137.0,58.953,59.0108,58.8855,58.9241,7137.0
2023-10-10 10:55:00,61.1,61.16,61.06,61.15,15026.0,58.9048,58.9626,58.8662,58.953,15026.0
2023-10-10 11:00:00,61.11,61.19,61.11,61.18,6480.0,58.9144,58.9915,58.9144,58.9819,6480.0
2023-10-10 11:05:00,61.18,61.29,61.13,61.28,17492.0,58.9819,59.0879,58.9337,59.0783,17492.0
2023-10-10 11:10:00,61.27,61.43,61.27,61.39,19738.0,59.0687,59.2229,59.0687,59.1844,19738.0
2023-10-10 11:15:00,61.4,61.47,61.37,61.37,15341.0,59.194,59.2615,59.1651,59.1651,15341.0
2023-10-10 11:20:00,61.35,61.39,61.33,61.39,6854.0,59.1458,59.1844,59.1265,59.1844,6854.0
2023-10-10 11:25:00,61.39,61.41,61.36,61.38,13904.0,59.1844,59.2036,59.1554,59.1747,13904.0
2023-10-10 11:30:00,61.37,61.39,61.32,61.38,32521.0,59.1651,59.1844,59.1169,59.1747,32521.0
2023-10-10 11:35:00,61.38,61.38,61.33,61.36,3643.0,59.1747,59.1747,59.1265,59.1554,3643.0
2023-10-10 11:40:00,61.33,61.37,61.33,61.36,5474.0,59.1265,59.1651,59.1265,59.1554,5474.0
2023-10-10 11:45:00,61.33,61.36,61.26,61.28,7429.0,59.1265,59.1554,59.059,59.0783,7429.0
2023-10-10 11:50:00,61.29,61.31,61.27,61.3,6979.0,59.0879,59.1072,59.0687,59.0976,6979.0
2023-10-10 11:55:00,61.31,61.35,61.3,61.35,9514.0,59.1072,59.1458,59.0976,59.1458,9514.0
2023-10-10 12:00:00,61.36,61.47,61.36,61.46,5795.0,59.1554,59.2615,59.1554,59.2518,5795.0
2023-10-10 12:05:00,61.44,61.47,61.39,61.42,6483.0,59.2326,59.2615,59.1844,59.2133,6483.0
2023-10-10 12:10:00,61.41,61.51,61.41,61.5,6841.0,59.2036,59.3,59.2036,59.2904,6841.0
2023-10-10 12:15:00,61.49,61.51,61.47,61.5,3605.0,59.2808,59.3,59.2615,59.2904,3605.0
2023-10-10 12:20:00,61.49,61.52,61.49,61.52,4235.0,59.2808,59.3097,59.2808,59.3097,4235.0
2023-10-10 12:25:00,61.53,61.53,61.49,61.5,5153.0,59.3193,59.3193,59.2808,59.2904,5153.0
2023-10-10 12:30:00,61.5,61.52,61.47,61.48,5061.0,59.2904,59.3097,59.2615,59.2711,5061.0
2023-10-10 12:35:00,61.48,61.48,61.42,61.44,7306.0,59.2711,59.2711,59.2133,59.2326,7306.0
2023-10-10 12:40:00,61.44,61.45,61.38,61.41,3524.0,59.2326,59.2422,59.1747,59.2036,3524.0
2023-10-10 12:45:00,61.41,61.41,61.35,61.35,4783.0,59.2036,59.2036,59.1458,59.1458,4783.0
2023-10-10 12:50:00,61.37,61.4,61.37,61.4,6268.0,59.1651,59.194,59.1651,59.194,6268.0
2023-10-10 12:55:00,61.39,61.41,61.36,61.4,9759.0,59.1844,59.2036,59.1554,59.194,9759.0
2023-10-10 13:00:00,61.38,61.38,61.23,61.23,10003.0,59.1747,59.1747,59.0301,59.0301,10003.0
2023-10-10 13:05:00,61.22,61.29,61.17,61.25,17125.0,59.0205,59.0879,58.9723,59.0494,17125.0
2023-10-10 13:10:00,61.27,61.28,61.22,61.22,22276.0,59.0687,59.0783,59.0205,59.0205,22276.0
2023-10-10 13:15:00,61.16,61.28,61.16,61.27,5555.0,58.9626,59.0783,58.9626,59.0687,5555.0
2023-10-10 13:20:00,61.26,61.33,61.26,61.28,6501.0,59.059,59.1265,59.059,59.0783,6501.0
2023-10-10 13:25:00,61.3,61.3,61.25,61.27,4496.0,59.0976,59.0976,59.0494,59.0687,4496.0
2023-10-10 13:30:00,61.26,61.27,61.17,61.21,5070.0,59.059,59.0687,58.9723,59.0108,5070.0
2023-10-10 13:35:00,61.22,61.25,61.21,61.25,5762.0,59.0205,59.0494,59.0108,59.0494,5762.0
2023-10-10 13:40:00,61.26,61.3,61.25,61.3,22171.0,59.059,59.0976,59.0494,59.0976,22171.0
2023-10-10 13:45:00,61.32,61.33,61.26,61.33,14687.0,59.1169,59.1265,59.059,59.1265,14687.0
2023-10-10 13:50:00,61.32,61.37,61.3,61.37,8991.0,59.1169,59.1651,59.0976,59.1651,8991.0
2023-10-10 13:55:00,61.38,61.39,61.32,61.36,27251.0,59.1747,59.1844,59.1169,59.1554,27251.0
2023-10-10 14:00:00,61.33,61.33,61.26,61.29,11201.0,59.1265,59.1265,59.059,59.0879,11201.0
2023-10-10 14:05:00,61.29,61.35,61.27,61.3,7009.0,59.0879,59.1458,59.0687,59.0976,7009.0
2023-10-10 14:10:00,61.29,61.31,61.26,61.26,8329.0,59.0879,59.1072,59.059,59.059,8329.0
2023-10-10 14:15:00,61.23,61.27,61.22,61.26,16148.0,59.0301,59.0687,59.0205,59.059,16148.0
2023-10-10 14:20:00,61.26,61.27,61.22,61.24,6138.0,59.059,59.0687,59.0205,59.0397,6138.0
2023-10-10 14:25:00,61.23,61.3,61.21,61.24,11762.0,59.0301,59.0976,59.0108,59.0397,11762.0
2023-10-10 14:30:00,61.25,61.36,61.25,61.36,8825.0,59.0494,59.1554,59.0494,59.1554,8825.0
2023-10-10 14:35:00,61.37,61.37,61.25,61.3,9035.0,59.1651,59.1651,59.0494,59.0976,9035.0
2023-10-10 14:40:00,61.29,61.35,61.28,61.35,7506.0,59.0879,59.1458,59.0783,59.1458,7506.0
2023-10-10 14:45:00,61.35,61.42,61.33,61.36,8526.0,59.1458,59.2133,59.1265,59.1554,8526.0
2023-10-10 14:50:00,61.32,61.32,61.2,61.2,17697.0,59.1169,59.1169,59.0012,59.0012,17697.0
2023-10-10 14:55:00,61.19,61.19,61.14,61.15,10655.0,58.9915,58.9915,58.9433,58.953,10655.0
2023-10-10 15:00:00,61.15,61.2,61.14,61.16,15918.0,58.953,59.0012,58.9433,58.9626,15918.0
2023-10-10 15:05:00,61.16,61.21,61.13,61.21,10709.0,58.9626,59.0108,58.9337,59.0108,10709.0
2023-10-10 15:10:00,61.21,61.24,61.18,61.19,42725.0,59.0108,59.0397,58.9819,58.9915,42725.0
2023-10-10 15:15:00,61.19,61.27,61.18,61.23,12450.0,58.9915,59.0687,58.9819,59.0301,12450.0
2023-10-10 15:20:00,61.23,61.26,61.18,61.19,22256.0,59.0301,59.059,58.9819,58.9915,22256.0
2023-10-10 15:25:00,61.19,61.2,61.12,61.13,24256.0,58.9915,59.0012,58.9241,58.9337,24256.0
2023-10-10 15:30:00,61.13,61.14,61.1,61.13,23606.0,58.9337,58.9433,58.9048,58.9337,23606.0
2023-10-10 15:35:00,61.14,61.16,61.08,61.14,32045.0,58.9433,58.9626,58.8855,58.9433,32045.0
2023-10-10 15:40:00,61.15,61.19,61.11,61.18,29665.0,58.953,58.9915,58.9144,58.9819,29665.0
2023-10-10 15:45:00,61.17,61.24,61.17,61.24,38626.0,58.9723,59.0397,58.9723,59.0397,38626.0
2023-10-10 15:50:00,61.24,61.25,61.15,61.19,59202.0,59.0397,59.0494,58.953,58.9915,59202.0
2023-10-10 15:55:00,61.18,61.22,61.12,61.16,169047.0,58.9819,59.0205,58.9241,58.9626,169047.0
2023-10-11 09:30:00,61.19,61.4,61.19,61.4,28299.0,58.9915,59.194,58.9915,59.194,28299.0
2023-10-11 09:35:00,61.39,61.53,61.37,61.47,13588.0,59.1844,59.3193,59.1651,59.2615,13588.0
2023-10-11 09:40:00,61.42,61.7,61.42,61.7,17468.0,59.2133,59.4832,59.2133,59.4832,17468.0
2023-10-11 09:45:00,61.71,61.77,61.66,61.73,11830.0,59.4929,59.5507,59.4447,59.5121,11830.0
2023-10-11 09:50:00,61.73,61.74,61.48,61.5,49282.0,59.5121,59.5218,59.2711,59.2904,49282.0
2023-10-11 09:55:00,61.51,61.65,61.51,61.54,37921.0,59.3,59.435,59.3,59.329,37921.0
2023-10-11 10:00:00,61.56,61.64,61.46,61.51,98717.0,59.3482,59.4254,59.2518,59.3,98717.0
2023-10-11 10:05:00,61.51,61.51,61.36,61.39,28281.0,59.3,59.3,59.1554,59.1844,28281.0
2023-10-11 10:10:00,61.37,61.37,61.18,61.18,23860.0,59.1651,59.1651,58.9819,58.9819,23860.0
2023-10-11 10:15:00,61.18,61.34,61.17,61.33,18828.0,58.9819,59.1361,58.9723,59.1265,18828.0
2023-10-11 10:20:00,61.32,61.38,61.3,61.38,21838.0,59.1169,59.1747,59.0976,59.1747,21838.0
2023-10-11 10:25:00,61.38,61.48,61.37,61.47,18988.0,59.1747,59.2711,59.1651,59.2615,18988.0
2023-10-11 10:30:00,61.48,61.48,61.42,61.42,10374.0,59.2711,59.2711,59.2133,59.2133,10374.0
2023-10-11 10:35:00,61.42,61.44,61.36,61.41,11687.0,59.2133,59.2326,59.1554,59.2036,11687.0
2023-10-11 10:40:00,61.37,61.46,61.36,61.44,15231.0,59.1651,59.2518,59.1554,59.2326,15231.0
2023-10-11 10:45:00,61.45,61.48,61.41,61.44,27625.0,59.2422,59.2711,59.2036,59.2326,27625.0
2023-10-11 10:50:00,61.45,61.5,61.43,61.46,14620.0,59.2422,59.2904,59.2229,59.2518,14620.0
2023-10-11 10:55:00,61.46,61.49,61.46,61.48,11759.0,59.2518,59.2808,59.2518,59.2711,11759.0
2023-10-11 11:00:00,61.49,61.5,61.39,61.39,18644.0,59.2808,59.2904,59.1844,59.1844,18644.0
2023-10-11 11:05:00,61.4,61.43,61.36,61.4,18699.0,59.194,59.2229,59.1554,59.194,18699.0
2023-10-11 11:10:00,61.39,61.41,61.24,61.24,15989.0,59.1844,59.2036,59.0397,59.0397,15989.0
2023-10-11 11:15:00,61.25,61.25,61.11,61.17,22991.0,59.0494,59.0494,58.9144,58.9723,22991.0
2023-10-11 11:20:00,61.16,61.22,61.15,61.19,14669.0,58.9626,59.0205,58.953,58.9915,14669.0
2023-10-11 11:25:00,61.19,61.19,61.14,61.15,32378.0,58.9915,58.9915,58.9433,58.953,32378.0
2023-10-11 11:30:00,61.16,61.2,61.15,61.19,13426.0,58.9626,59.0012,58.953,58.9915,13426.0
2023-10-11 11:35:00,61.18,61.18,61.13,61.15,18347.0,58.9819,58.9819,58.9337,58.953,18347.0
2023-10-11 11:40:00,61.16,61.18,61.12,61.16,12166.0,58.9626,58.9819,58.9241,58.9626,12166.0
2023-10-11 11:45:00,61.16,61.2,61.16,61.19,16005.0,58.9626,59.0012,58.9626,58.9915,16005.0
2023-10-11 11:50:00,61.19,61.27,61.19,61.21,10288.0,58.9915,59.0687,58.9915,59.0108,10288.0
2023-10-11 11:55:00,61.21,61.21,61.13,61.14,21752.0,59.0108,59.0108,58.9337,58.9433,21752.0
2023-10-11 12:00:00,61.14,61.15,61.11,61.14,14788.0,58.9433,58.953,58.9144,58.9433,14788.0
2023-10-11 12:05:00,61.13,61.19,61.1,61.18,19305.0,58.9337,58.9915,58.9048,58.9819,19305.0
2023-10-11 12:10:00,61.18,61.19,61.13,61.14,12176.0,58.9819,58.9915,58.9337,58.9433,12176.0
2023-10-11 12:15:00,61.13,61.17,61.11,61.13,24216.0,58.9337,58.9723,58.9144,58.9337,24216.0
2023-10-11 12:20:00,61.13,61.14,61.06,61.08,47190.0,58.9337,58.9433,58.8662,58.8855,47190.0
2023-10-11 12:25:00,61.06,61.14,61.05,61.14,13803.0,58.8662,58.9433,58.8566,58.9433,13803.0
2023-10-11 12:30:00,61.13,61.14,61.1,61.12,13782.0,58.9337,58.9433,58.9048,58.9241,13782.0
2023-10-11 12:35:00,61.12,61.16,61.1,61.12,9220.0,58.9241,58.9626,58.9048,58.9241,9220.0
2023-10-11 12:40:00,61.13,61.13,61.07,61.07,10947.0,58.9337,58.9337,58.8759,58.8759,10947.0
2023-10-11 12:45:00,61.05,61.05,60.95,60.95,10189.0,58.8566,58.8566,58.7602,58.7602,10189.0
2023-10-11 12:50:00,60.95,60.97,60.9,60.96,13924.0,58.7602,58.7794,58.712,58.7698,13924.0
2023-10-11 12:55:00,60.96,61.0,60.95,60.98,7517.0,58.7698,58.8084,58.7602,58.7891,7517.0
2023-10-11 13:00:00,60.98,61.03,60.97,60.98,9303.0,58.7891,58.8373,58.7794,58.7891,9303.0
2023-10-11 13:05:00,61.0,61.02,60.97,61.01,12882.0,58.8084,58.8276,58.7794,58.818,12882.0
2023-10-11 13:10:00,61.01,61.01,60.97,61.01,12881.0,58.818,58.818,58.7794,58.818,12881.0
2023-10-11 13:15:00,61.01,61.02,60.96,60.97,27113.0,58.818,58.8276,58.7698,58.7794,27113.0
2023-10-11 13:20:00,60.98,60.98,60.88,60.88,54822.0,58.7891,58.7891,58.6927,58.6927,54822.0
2023-10-11 13:25:00,60.87,60.95,60.87,60.94,12854.0,58.683,58.7602,58.683,58.7505,12854.0
2023-10-11 13:30:00,60.93,60.93,60.82,60.88,71515.0,58.7409,58.7409,58.6348,58.6927,71515.0
2023-10-11 13:35:00,60.87,60.95,60.86,60.88,23285.0,58.683,58.7602,58.6734,58.6927,23285.0
2023-10-11 13:40:00,60.88,60.92,60.87,60.9,24198.0,58.6927,58.7312,58.683,58.712,24198.0
2023-10-11 13:45:00,60.89,60.91,60.84,60.85,16292.0,58.7023,58.7216,58.6541,58.6638,16292.0
2023-10-11 13:50:00,60.86,60.93,60.85,60.92,29474.0,58.6734,58.7409,58.6638,58.7312,29474.0
2023-10-11 13:55:00,60.91,60.97,60.9,60.92,37749.0,58.7216,58.7794,58.712,58.7312,37749.0
2023-10-11 14:00:00,60.93,60.98,60.91,60.92,19844.0,58.7409,58.7891,58.7216,58.7312,19844.0
2023-10-11 14:05:00,60.89,60.93,60.85,60.85,10106.0,58.7023,58.7409,58.6638,58.6638,10106.0
2023-10-11 14:10:00,60.85,60.93,60.85,60.9,15802.0,58.6638,58.7409,58.6638,58.712,15802.0
2023-10-11 14:15:00,60.9,60.94,60.9,60.92,27729.0,58.712,58.7505,58.712,58.7312,27729.0
2023-10-11 14:20:00,60.91,60.99,60.91,60.99,31871.0,58.7216,58.7987,58.7216,58.7987,31871.0
2023-10-11 14:25:00,61.01,61.03,60.89,60.9,60243.0,58.818,58.8373,58.7023,58.712,60243.0
2023-10-11 14:30:00,60.91,61.09,60.9,61.05,39060.0,58.7216,58.8951,58.712,58.8566,39060.0
2023-10-11 14:35:00,61.05,61.17,61.05,61.17,68675.0,58.8566,58.9723,58.8566,58.9723,68675.0
2023-10-11 14:40:00,61.16,61.2,61.09,61.15,71512.0,58.9626,59.0012,58.8951,58.953,71512.0
2023-10-11 14:45:00,61.15,61.25,61.13,61.25,24002.0,58.953,59.0494,58.9337,59.0494,24002.0
2023-10-11 14:50:00,61.23,61.29,61.21,61.28,8478.0,59.0301,59.0879,59.0108,59.0783,8478.0
2023-10-11 14:55:00,61.27,61.29,61.24,61.28,8417.0,59.0687,59.0879,59.0397,59.0783,8417.0
2023-10-11 15:00:00,61.29,61.39,61.28,61.38,15318.0,59.0879,59.1844,59.0783,59.1747,15318.0
2023-10-11 15:05:00,61.37,61.37,61.27,61.35,21035.0,59.1651,59.1651,59.0687,59.1458,21035.0
2023-10-11 15:10:00,61.36,61.38,61.34,61.34,12882.0,59.1554,59.1747,59.1361,59.1361,12882.0
2023-10-11 15:15:00,61.35,61.36,61.3,61.35,14173.0,59.1458,59.1554,59.0976,59.1458,14173.0
2023-10-11 15:20:00,61.37,61.44,61.36,61.42,12592.0,59.1651,59.2326,59.1554,59.2133,12592.0
2023-10-11 15:25:00,61.44,61.55,61.43,61.5,46625.0,59.2326,59.3386,59.2229,59.2904,46625.0
2023-10-11 15:30:00,61.5,61.61,61.48,61.61,31424.0,59.2904,59.3964,59.2711,59.3964,31424.0
2023-10-11 15:35:00,61.61,61.67,61.56,61.66,24305.0,59.3964,59.4543,59.3482,59.4447,24305.0
2023-10-11 15:40:00,61.66,61.68,61.61,61.64,22755.0,59.4447,59.4639,59.3964,59.4254,22755.0
2023-10-11 15:45:00,61.64,61.73,61.61,61.62,34483.0,59.4254,59.5121,59.3964,59.4061,34483.0
2023-10-11 15:50:00,61.62,61.65,61.56,61.6,46726.0,59.4061,59.435,59.3482,59.3868,46726.0
2023-10-11 15:55:00,61.59,61.61,61.51,61.52,230944.0,59.3772,59.3964,59.3,59.3097,230944.0
2023-10-12 09:30:00,61.9,61.9,61.32,61.39,30912.0,59.676,59.676,59.1169,59.1844,30912.0
2023-10-12 09:35:00,61.39,61.47,61.18,61.33,11201.0,59.1844,59.2615,58.9819,59.1265,11201.0
2023-10-12 09:40:00,61.38,61.64,61.37,61.49,237799.0,59.1747,59.4254,59.1651,59.2808,237799.0
2023-10-12 09:45:00,61.47,61.74,61.46,61.54,19776.0,59.2615,59.5218,59.2518,59.329,19776.0
2023-10-12 09:50:00,61.54,61.54,61.35,61.39,17901.0,59.329,59.329,59.1458,59.1844,17901.0
2023-10-12 09:55:00,61.29,61.34,61.16,61.18,66948.0,59.0879,59.1361,58.9626,58.9819,66948.0
2023-10-12 10:00:00,61.18,61.18,60.99,61.03,15295.0,58.9819,58.9819,58.7987,58.8373,15295.0
2023-10-12 10:05:00,61.04,61.11,60.94,61.04,29392.0,58.8469,58.9144,58.7505,58.8469,29392.0
2023-10-12 10:10:00,61.02,61.02,60.86,60.87,14138.0,58.8276,58.8276,58.6734,58.683,14138.0
2023-10-12 10:15:00,60.91,61.05,60.91,61.05,11821.0,58.7216,58.8566,58.7216,58.8566,11821.0
2023-10-12 10:20:00,61.05,61.32,61.04,61.29,29568.0,58.8566,59.1169,58.8469,59.0879,29568.0
2023-10-12 10:25:00,61.29,61.37,61.25,61.34,34532.0,59.0879,59.1651,59.0494,59.1361,34532.0
2023-10-12 10:30:00,61.34,61.39,61.3,61.32,9901.0,59.1361,59.1844,59.0976,59.1169,9901.0
2023-10-12 10:35:00,61.3,61.3,61.19,61.19,10696.0,59.0976,59.0976,58.9915,58.9915,10696.0
2023-10-12 10:40:00,61.22,61.33,61.21,61.25,25631.0,59.0205,59.1265,59.0108,59.0494,25631.0
2023-10-12 10:45:00,61.25,61.29,61.22,61.28,12521.0,59.0494,59.0879,59.0205,59.0783,12521.0
2023-10-12 10:50:00,61.28,61.29,61.22,61.24,17316.0,59.0783,59.0879,59.0205,59.0397,17316.0
2023-10-12 10:55:00,61.23,61.39,61.22,61.39,9058.0,59.0301,59.1844,59.0205,59.1844,9058.0
2023-10-12 11:00:00,61.39,61.42,61.31,61.35,7332.0,59.1844,59.2133,59.1072,59.1458,7332.0
2023-10-12 11:05:00,61.35,61.37,61.3,61.32,4824.0,59.1458,59.1651,59.0976,59.1169,4824.0
2023-10-12 11:10:00,61.32,61.36,61.31,61.36,8781.0,59.1169,59.1554,59.1072,59.1554,8781.0
2023-10-12 11:15:00,61.35,61.37,61.31,61.31,8200.0,59.1458,59.1651,59.1072,59.1072,8200.0
2023-10-12 11:20:00,61.33,61.37,61.29,61.37,7327.0,59.1265,59.1651,59.0879,59.1651,7327.0
2023-10-12 11:25:00,61.38,61.46,61.37,61.44,15679.0,59.1747,59.2518,59.1651,59.2326,15679.0
2023-10-12 11:30:00,61.43,61.44,61.36,61.4,9635.0,59.2229,59.2326,59.1554,59.194,9635.0
2023-10-12 11:35:00,61.38,61.39,61.32,61.33,4149.0,59.1747,59.1844,59.1169,59.1265,4149.0
2023-10-12 11:40:00,61.33,61.34,61.24,61.27,18635.0,59.1265,59.1361,59.0397,59.0687,18635.0
2023-10-12 11:45:00,61.27,61.33,61.14,61.14,14599.0,59.0687,59.1265,58.9433,58.9433,14599.0
2023-10-12 11:50:00,61.14,61.18,61.13,61.18,3885.0,58.9433,58.9819,58.9337,58.9819,3885.0
2023-10-12 11:55:00,61.16,61.22,61.14,61.22,4204.0,58.9626,59.0205,58.9433,59.0205,4204.0
2023-10-12 12:00:00,61.22,61.28,61.19,61.19,9935.0,59.0205,59.0783,58.9915,58.9915,9935.0
2023-10-12 12:05:00,61.2,61.24,61.17,61.24,5474.0,59.0012,59.0397,58.9723,59.0397,5474.0
2023-10-12 12:10:00,61.24,61.38,61.23,61.32,7945.0,59.0397,59.1747,59.0301,59.1169,7945.0
2023-10-12 12:15:00,61.31,61.44,61.31,61.41,16858.0,59.1072,59.2326,59.1072,59.2036,16858.0
2023-10-12 12:20:00,61.4,61.47,61.36,61.44,5935.0,59.194,59.2615,59.1554,59.2326,5935.0
2023-10-12 12:25:00,61.44,61.44,61.38,61.38,4023.0,59.2326,59.2326,59.1747,59.1747,4023.0
2023-10-12 12:30:00,61.38,61.38,61.33,61.37,8202.0,59.1747,59.1747,59.1265,59.1651,8202.0
2023-10-12 12:35:00,61.37,61.38,61.33,61.36,9135.0,59.1651,59.1747,59.1265,59.1554,9135.0
2023-10-12 12:40:00,61.34,61.39,61.33,61.36,104198.0,59.1361,59.1844,59.1265,59.1554,104198.0
2023-10-12 12:45:00,61.36,61.42,61.35,61.39,6322.0,59.1554,59.2133,59.1458,59.1844,6322.0
2023-10-12 12:50:00,61.39,61.39,61.35,61.37,3737.0,59.1844,59.1844,59.1458,59.1651,3737.0
2023-10-12 12:55:00,61.37,61.44,61.37,61.43,10842.0,59.1651,59.2326,59.1651,59.2229,10842.0
2023-10-12 13:00:00,61.43,61.43,61.3,61.33,30751.0,59.2229,59.2229,59.0976,59.1265,30751.0
2023-10-12 13:05:00,61.32,61.32,61.11,61.14,7478.0,59.1169,59.1169,58.9144,58.9433,7478.0
2023-10-12 13:10:00,61.15,61.3,61.12,61.26,11874.0,58.953,59.0976,58.9241,59.059,11874.0
2023-10-12 13:15:00,61.24,61.24,61.19,61.21,6762.0,59.0397,59.0397,58.9915,59.0108,6762.0
2023-10-12 13:20:00,61.21,61.24,61.21,61.24,18050.0,59.0108,59.0397,59.0108,59.0397,18050.0
2023-10-12 13:25:00,61.25,61.26,61.08,61.08,6602.0,59.0494,59.059,58.8855,58.8855,6602.0
2023-10-12 13:30:00,61.08,61.14,61.02,61.02,6181.0,58.8855,58.9433,58.8276,58.8276,6181.0
2023-10-12 13:35:00,61.01,61.02,60.93,60.98,20217.0,58.818,58.8276,58.7409,58.7891,20217.0
2023-10-12 13:40:00,60.99,61.0,60.9,60.9,5558.0,58.7987,58.8084,58.712,58.712,5558.0
2023-10-12 13:45:00,60.91,60.98,60.9,60.96,11838.0,58.7216,58.7891,58.712,58.7698,11838.0
2023-10-12 13:50:00,60.96,60.97,60.92,60.93,15716.0,58.7698,58.7794,58.7312,58.7409,15716.0
2023-10-12 13:55:00,60.94,60.97,60.9,60.95,17835.0,58.7505,58.7794,58.712,58.7602,17835.0
2023-10-12 14:00:00,60.94,60.99,60.91,60.91,17362.0,58.7505,58.7987,58.7216,58.7216,17362.0
2023-10-12 14:05:00,60.91,60.93,60.86,60.86,11102.0,58.7216,58.7409,58.6734,58.6734,11102.0
2023-10-12 14:10:00,60.87,60.88,60.85,60.87,13160.0,58.683,58.6927,58.6638,58.683,13160.0
2023-10-12 14:15:00,60.86,60.88,60.79,60.84,16434.0,58.6734,58.6927,58.6059,58.6541,16434.0
2023-10-12 14:20:00,60.85,61.03,60.84,61.03,17297.0,58.6638,58.8373,58.6541,58.8373,17297.0
2023-10-12 14:25:00,61.02,61.06,60.99,61.05,10515.0,58.8276,58.8662,58.7987,58.8566,10515.0
2023-10-12 14:30:00,61.05,61.12,61.03,61.12,6532.0,58.8566,58.9241,58.8373,58.9241,6532.0
2023-10-12 14:35:00,61.1,61.13,61.06,61.08,3740.0,58.9048,58.9337,58.8662,58.8855,3740.0
2023-10-12 14:40:00,61.07,61.09,61.03,61.09,6058.0,58.8759,58.8951,58.8373,58.8951,6058.0
2023-10-12 14:45:00,61.09,61.14,61.08,61.14,4324.0,58.8951,58.9433,58.8855,58.9433,4324.0
2023-10-12 14:50:00,61.13,61.16,61.1,61.12,8270.0,58.9337,58.9626,58.9048,58.9241,8270.0
2023-10-12 14:55:00,61.13,61.13,61.08,61.08,4552.0,58.9337,58.9337,58.8855,58.8855,4552.0
2023-10-12 15:00:00,61.09,61.13,61.09,61.11,7231.0,58.8951,58.9337,58.8951,58.9144,7231.0
2023-10-12 15:05:00,61.11,61.16,61.07,61.15,9958.0,58.9144,58.9626,58.8759,58.953,9958.0
2023-10-12 15:10:00,61.15,61.28,61.14,61.27,11124.0,58.953,59.0783,58.9433,59.0687,11124.0
2023-10-12 15:15:00,61.26,61.34,61.24,61.31,201802.0,59.059,59.1361,59.0397,59.1072,201802.0
2023-10-12 15:20:00,61.31,61.31,61.21,61.23,14277.0,59.1072,59.1072,59.0108,59.0301,14277.0
2023-10-12 15:25:00,61.24,61.24,61.13,61.18,38574.0,59.0397,59.0397,58.9337,58.9819,38574.0
2023-10-12 15:30:00,61.19,61.26,61.18,61.22,18038.0,58.9915,59.059,58.9819,59.0205,18038.0
2023-10-12 15:35:00,61.21,61.26,61.19,61.24,28586.0,59.0108,59.059,58.9915,59.0397,28586.0
2023-10-12 15:40:00,61.24,61.25,61.19,61.22,33503.0,59.0397,59.0494,58.9915,59.0205,33503.0
2023-10-12 15:45:00,61.22,61.26,61.2,61.25,37107.0,59.0205,59.059,59.0012,59.0494,37107.0
2023-10-12 15:50:00,61.24,61.33,61.14,61.18,67405.0,59.0397,59.1265,58.9433,58.9819,67405.0
2023-10-12 15:55:00,61.18,61.18,61.1,61.14,134754.0,58.9819,58.9819,58.9048,58.9433,134754.0
2023-10-13 09:30:00,61.59,61.86,61.59,61.76,58428.0,59.3772,59.6375,59.3772,59.5411,58428.0
2023-10-13 09:35:00,61.77,61.93,61.74,61.88,41749.0,59.5507,59.705,59.5218,59.6567,41749.0
2023-10-13 09:40:00,61.88,62.0,61.72,61.76,27207.0,59.6567,59.7724,59.5025,59.5411,27207.0
2023-10-13 09:45:00,61.75,61.76,61.56,61.59,42211.0,59.5314,59.5411,59.3482,59.3772,42211.0
2023-10-13 09:50:00,61.61,61.73,61.54,61.65,8888.0,59.3964,59.5121,59.329,59.435,8888.0
2023-10-13 09:55:00,61.68,61.7,61.53,61.53,13353.0,59.4639,59.4832,59.3193,59.3193,13353.0
2023-10-13 10:00:00,61.5,61.6,61.49,61.6,24446.0,59.2904,59.3868,59.2808,59.3868,24446.0
2023-10-13 10:05:00,61.63,61.63,61.35,61.4,11674.0,59.4157,59.4157,59.1458,59.194,11674.0
2023-10-13 10:10:00,61.4,61.4,61.26,61.26,6896.0,59.194,59.194,59.059,59.059,6896.0
2023-10-13 10:15:00,61.26,61.36,61.22,61.35,18814.0,59.059,59.1554,59.0205,59.1458,18814.0
2023-10-13 10:20:00,61.37,61.43,61.31,61.33,14046.0,59.1651,59.2229,59.1072,59.1265,14046.0
2023-10-13 10:25:00,61.35,61.38,61.32,61.34,10499.0,59.1458,59.1747,59.1169,59.1361,10499.0
2023-10-13 10:30:00,61.33,61.48,61.32,61.48,10584.0,59.1265,59.2711,59.1169,59.2711,10584.0
2023-10-13 10:35:00,61.48,61.49,61.32,61.34,9480.0,59.2711,59.2808,59.1169,59.1361,9480.0
2023-10-13 10:40:00,61.34,61.34,61.26,61.26,7167.0,59.1361,59.1361,59.059,59.059,7167.0
2023-10-13 10:45:00,61.26,61.32,61.21,61.3,11061.0,59.059,59.1169,59.0108,59.0976,11061.0
2023-10-13 10:50:00,61.3,61.3,61.21,61.29,6246.0,59.0976,59.0976,59.0108,59.0879,6246.0
2023-10-13 10:55:00,61.28,61.3,61.19,61.22,8565.0,59.0783,59.0976,58.9915,59.0205,8565.0
2023-10-13 11:00:00,61.23,61.24,61.08,61.08,8536.0,59.0301,59.0397,58.8855,58.8855,8536.0
2023-10-13 11:05:00,61.06,61.13,60.96,61.13,19393.0,58.8662,58.9337,58.7698,58.9337,19393.0
2023-10-13 11:10:00,61.13,61.14,61.02,61.05,5780.0,58.9337,58.9433,58.8276,58.8566,5780.0
2023-10-13 11:15:00,61.04,61.16,61.02,61.14,6784.0,58.8469,58.9626,58.8276,58.9433,6784.0
2023-10-13 11:20:00,61.14,61.22,61.14,61.16,5449.0,58.9433,59.0205,58.9433,58.9626,5449.0
2023-10-13 11:25:00,61.16,61.19,61.07,61.19,6630.0,58.9626,58.9915,58.8759,58.9915,6630.0
2023-10-13 11:30:00,61.19,61.22,61.17,61.18,13531.0,58.9915,59.0205,58.9723,58.9819,13531.0
2023-10-13 11:35:00,61.19,61.27,61.19,61.26,17965.0,58.9915,59.0687,58.9915,59.059,17965.0
2023-10-13 11:40:00,61.26,61.32,61.25,61.3,8630.0,59.059,59.1169,59.0494,59.0976,8630.0
2023-10-13 11:45:00,61.3,61.32,61.25,61.28,7078.0,59.0976,59.1169,59.0494,59.0783,7078.0
2023-10-13 11:50:00,61.27,61.27,61.11,61.12,11266.0,59.0687,59.0687,58.9144,58.9241,11266.0
2023-10-13 11:55:00,61.11,61.11,60.99,61.04,10747.0,58.9144,58.9144,58.7987,58.8469,10747.0
2023-10-13 12:00:00,61.03,61.11,61.01,61.08,11923.0,58.8373,58.9144,58.818,58.8855,11923.0
2023-10-13 12:05:00,61.08,61.11,61.06,61.09,7372.0,58.8855,58.9144,58.8662,58.8951,7372.0
2023-10-13 12:10:00,61.08,61.09,61.05,61.05,15470.0,58.8855,58.8951,58.8566,58.8566,15470.0
2023-10-13 12:15:00,61.06,61.24,61.04,61.22,7141.0,58.8662,59.0397,58.8469,59.0205,7141.0
2023-10-13 12:20:00,61.22,61.3,61.21,61.26,7875.0,59.0205,59.0976,59.0108,59.059,7875.0
2023-10-13 12:25:00,61.27,61.33,61.24,61.32,8036.0,59.0687,59.1265,59.0397,59.1169,8036.0
2023-10-13 12:30:00,61.32,61.45,61.31,61.43,29130.0,59.1169,59.2422,59.1072,59.2229,29130.0
2023-10-13 12:35:00,61.44,61.49,61.43,61.45,54901.0,59.2326,59.2808,59.2229,59.2422,54901.0
2023-10-13 12:40:00,61.46,61.47,61.44,61.46,7783.0,59.2518,59.2615,59.2326,59.2518,7783.0
2023-10-13 12:45:00,61.46,61.46,61.28,61.29,21096.0,59.2518,59.2518,59.0783,59.0879,21096.0
2023-10-13 12:50:00,61.27,61.34,61.17,61.33,8222.0,59.0687,59.1361,58.9723,59.1265,8222.0
2023-10-13 12:55:00,61.33,61.33,61.22,61.23,7735.0,59.1265,59.1265,59.0205,59.0301,7735.0
2023-10-13 13:00:00,61.24,61.28,61.2,61.23,8805.0,59.0397,59.0783,59.0012,59.0301,8805.0
2023-10-13 13:05:00,61.23,61.24,61.15,61.19,17077.0,59.0301,59.0397,58.953,58.9915,17077.0
2023-10-13 13:10:00,61.2,61.21,60.98,60.98,43994.0,59.0012,59.0108,58.7891,58.7891,43994.0
2023-10-13 13:15:00,60.97,61.01,60.96,60.96,19055.0,58.7794,58.818,58.7698,58.7698,19055.0
2023-10-13 13:20:00,60.96,60.99,60.83,60.83,11811.0,58.7698,58.7987,58.6445,58.6445,11811.0
2023-10-13 13:25:00,60.83,60.87,60.76,60.77,6637.0,58.6445,58.683,58.577,58.5866,6637.0
2023-10-13 13:30:00,60.77,60.79,60.72,60.79,7255.0,58.5866,58.6059,58.5384,58.6059,7255.0
2023-10-13 13:35:00,60.79,60.84,60.73,60.82,6284.0,58.6059,58.6541,58.5481,58.6348,6284.0
2023-10-13 13:40:00,60.83,61.11,60.83,61.03,12772.0,58.6445,58.9144,58.6445,58.8373,12772.0
2023-10-13 13:45:00,61.04,61.04,60.98,60.99,5459.0,58.8469,58.8469,58.7891,58.7987,5459.0
2023-10-13 13:50:00,61.0,61.06,60.99,61.04,8346.0,58.8084,58.8662,58.7987,58.8469,8346.0
2023-10-13 13:55:00,61.04,61.07,61.01,61.03,5919.0,58.8469,58.8759,58.818,58.8373,5919.0
2023-10-13 14:00:00,61.03,61.04,60.99,61.0,4535.0,58.8373,58.8469,58.7987,58.8084,4535.0
2023-10-13 14:05:00,60.99,61.09,60.99,61.09,6349.0,58.7987,58.8951,58.7987,58.8951,6349.0
2023-10-13 14:10:00,61.09,61.11,61.07,61.1,5076.0,58.8951,58.9144,58.8759,58.9048,5076.0
2023-10-13 14:15:00,61.1,61.13,61.05,61.1,6312.0,58.9048,58.9337,58.8566,58.9048,6312.0
2023-10-13 14:20:00,61.11,61.14,61.09,61.1,5713.0,58.9144,58.9433,58.8951,58.9048,5713.0
2023-10-13 14:25:00,61.11,61.11,61.03,61.08,7730.0,58.9144,58.9144,58.8373,58.8855,7730.0
2023-10-13 14:30:00,61.09,61.16,61.07,61.13,9169.0,58.8951,58.9626,58.8759,58.9337,9169.0
2023-10-13 14:35:00,61.14,61.14,61.01,61.02,7073.0,58.9433,58.9433,58.818,58.8276,7073.0
2023-10-13 14:40:00,61.01,61.03,60.96,60.96,6381.0,58.818,58.8373,58.7698,58.7698,6381.0
2023-10-13 14:45:00,60.96,60.96,60.88,60.88,6253.0,58.7698,58.7698,58.6927,58.6927,6253.0
2023-10-13 14:50:00,60.89,61.01,60.89,61.0,5460.0,58.7023,58.818,58.7023,58.8084,5460.0
2023-10-13 14:55:00,61.01,61.06,60.97,61.05,9670.0,58.818,58.8662,58.7794,58.8566,9670.0
2023-10-13 15:00:00,61.06,61.13,61.03,61.12,8438.0,58.8662,58.9337,58.8373,58.9241,8438.0
2023-10-13 15:05:00,61.12,61.12,60.98,61.05,8755.0,58.9241,58.9241,58.7891,58.8566,8755.0
2023-10-13 15:10:00,61.04,61.13,61.03,61.12,8844.0,58.8469,58.9337,58.8373,58.9241,8844.0
2023-10-13 15:15:00,61.12,61.13,61.02,61.03,12078.0,58.9241,58.9337,58.8276,58.8373,12078.0
2023-10-13 15:20:00,61.02,61.06,61.0,61.04,9659.0,58.8276,58.8662,58.8084,58.8469,9659.0
2023-10-13 15:25:00,61.07,61.07,60.99,61.01,14562.0,58.8759,58.8759,58.7987,58.818,14562.0
2023-10-13 15:30:00,61.02,61.09,61.01,61.02,16896.0,58.8276,58.8951,58.818,58.8276,16896.0
2023-10-13 15:35:00,61.02,61.02,60.9,60.91,30929.0,58.8276,58.8276,58.712,58.7216,30929.0
2023-10-13 15:40:00,60.91,60.94,60.84,60.86,21112.0,58.7216,58.7505,58.6541,58.6734,21112.0
2023-10-13 15:45:00,60.87,60.99,60.86,60.97,35946.0,58.683,58.7987,58.6734,58.7794,35946.0
2023-10-13 15:50:00,60.98,61.13,60.94,61.13,50256.0,58.7891,58.9337,58.7505,58.9337,50256.0
2023-10-13 15:55:00,61.12,61.12,60.99,61.1,145017.0,58.9241,58.9241,58.7987,58.9048,145017.0
2023-10-16 09:30:00,61.73,61.92,61.64,61.68,37178.0,59.5121,59.6953,59.4254,59.4639,37178.0
2023-10-16 09:35:00,61.66,62.03,61.63,61.98,12479.0,59.4447,59.8014,59.4157,59.7532,12479.0
2023-10-16 09:40:00,61.95,62.07,61.71,62.0,19823.0,59.7242,59.8399,59.4929,59.7724,19823.0
2023-10-16 09:45:00,62.0,62.06,61.94,61.99,12120.0,59.7724,59.8303,59.7146,59.7628,12120.0
2023-10-16 09:50:00,62.01,62.14,62.0,62.11,19660.0,59.7821,59.9074,59.7724,59.8785,19660.0
2023-10-16 09:55:00,62.11,62.11,61.94,61.96,14146.0,59.8785,59.8785,59.7146,59.7339,14146.0
2023-10-16 10:00:00,61.95,62.0,61.85,61.95,12435.0,59.7242,59.7724,59.6278,59.7242,12435.0
2023-10-16 10:05:00,61.96,61.96,61.77,61.87,10624.0,59.7339,59.7339,59.5507,59.6471,10624.0
2023-10-16 10:10:00,61.88,62.05,61.83,62.02,14572.0,59.6567,59.8206,59.6085,59.7917,14572.0
2023-10-16 10:15:00,62.06,62.08,61.99,62.05,6473.0,59.8303,59.8496,59.7628,59.8206,6473.0
2023-10-16 10:20:00,62.05,62.11,61.96,61.98,20341.0,59.8206,59.8785,59.7339,59.7532,20341.0
2023-10-16 10:25:00,61.98,62.12,61.93,62.12,16313.0,59.7532,59.8881,59.705,59.8881,16313.0
2023-10-16 10:30:00,62.13,62.4,62.1,62.38,226668.0,59.8978,60.1581,59.8688,60.1388,226668.0
2023-10-16 10:35:00,62.39,62.47,62.38,62.42,13675.0,60.1484,60.2256,60.1388,60.1773,13675.0
2023-10-16 10:40:00,62.44,62.59,62.44,62.57,61520.0,60.1966,60.3412,60.1966,60.322,61520.0
2023-10-16 10:45:00,62.58,62.61,62.51,62.56,42053.0,60.3316,60.3605,60.2641,60.3123,42053.0
2023-10-16 10:50:00,62.59,62.68,62.58,62.67,22048.0,60.3412,60.428,60.3316,60.4184,22048.0
2023-10-16 10:55:00,62.66,62.76,62.65,62.76,16577.0,60.4087,60.5051,60.3991,60.5051,16577.0
2023-10-16 11:00:00,62.77,62.85,62.77,62.8,10625.0,60.5148,60.5919,60.5148,60.5437,10625.0
2023-10-16 11:05:00,62.78,62.79,62.61,62.61,12143.0,60.5244,60.5341,60.3605,60.3605,12143.0
2023-10-16 11:10:00,62.63,62.66,62.6,62.62,13146.0,60.3798,60.4087,60.3509,60.3702,13146.0
2023-10-16 11:15:00,62.61,62.67,62.61,62.65,8973.0,60.3605,60.4184,60.3605,60.3991,8973.0
2023-10-16 11:20:00,62.66,62.72,62.64,62.69,8417.0,60.4087,60.4666,60.3894,60.4376,8417.0
2023-10-16 11:25:00,62.66,62.66,62.59,62.6,11002.0,60.4087,60.4087,60.3412,60.3509,11002.0
2023-10-16 11:30:00,62.6,62.6,62.49,62.49,8403.0,60.3509,60.3509,60.2448,60.2448,8403.0
2023-10-16 11:35:00,62.49,62.51,62.42,62.46,10555.0,60.2448,60.2641,60.1773,60.2159,10555.0
2023-10-16 11:40:00,62.45,62.45,62.4,62.41,12985.0,60.2063,60.2063,60.1581,60.1677,12985.0
2023-10-16 11:45:00,62.38,62.39,62.3,62.35,8416.0,60.1388,60.1484,60.0617,60.1099,8416.0
2023-10-16 11:50:00,62.36,62.4,62.35,62.38,12669.0,60.1195,60.1581,60.1099,60.1388,12669.0
2023-10-16 11:55:00,62.38,62.42,62.35,62.42,6021.0,60.1388,60.1773,60.1099,60.1773,6021.0
2023-10-16 12:00:00,62.42,62.48,62.42,62.43,8414.0,60.1773,60.2352,60.1773,60.187,8414.0
2023-10-16 12:05:00,62.42,62.48,62.42,62.48,10383.0,60.1773,60.2352,60.1773,60.2352,10383.0
2023-10-16 12:10:00,62.47,62.5,62.46,62.5,8270.0,60.2256,60.2545,60.2159,60.2545,8270.0
2023-10-16 12:15:00,62.49,62.55,62.47,62.51,10219.0,60.2448,60.3027,60.2256,60.2641,10219.0
2023-10-16 12:20:00,62.51,62.51,62.37,62.4,5659.0,60.2641,60.2641,60.1291,60.1581,5659.0
2023-10-16 12:25:00,62.41,62.43,62.37,62.4,12344.0,60.1677,60.187,60.1291,60.1581,12344.0
2023-10-16 12:30:00,62.4,62.43,62.39,62.39,3809.0,60.1581,60.187,60.1484,60.1484,3809.0
2023-10-16 12:35:00,62.39,62.47,62.38,62.43,7327.0,60.1484,60.2256,60.1388,60.187,7327.0
2023-10-16 12:40:00,62.43,62.46,62.41,62.42,4177.0,60.187,60.2159,60.1677,60.1773,4177.0
2023-10-16 12:45:00,62.43,62.44,62.36,62.38,20187.0,60.187,60.1966,60.1195,60.1388,20187.0
2023-10-16 12:50:00,62.38,62.41,62.32,62.33,14937.0,60.1388,60.1677,60.0809,60.0906,14937.0
2023-10-16 12:55:00,62.34,62.35,62.27,62.33,11218.0,60.1002,60.1099,60.0327,60.0906,11218.0
2023-10-16 13:00:00,62.32,62.41,62.31,62.36,10195.0,60.0809,60.1677,60.0713,60.1195,10195.0
2023-10-16 13:05:00,62.37,62.38,62.33,62.34,5816.0,60.1291,60.1388,60.0906,60.1002,5816.0
2023-10-16 13:10:00,62.35,62.38,62.35,62.35,5925.0,60.1099,60.1388,60.1099,60.1099,5925.0
2023-10-16 13:15:00,62.34,62.34,62.24,62.27,7230.0,60.1002,60.1002,60.0038,60.0327,7230.0
2023-10-16 13:20:00,62.26,62.26,62.1,62.19,14942.0,60.0231,60.0231,59.8688,59.9556,14942.0
2023-10-16 13:25:00,62.18,62.28,62.09,62.28,15444.0,59.946,60.0424,59.8592,60.0424,15444.0
2023-10-16 13:30:00,62.28,62.29,62.24,62.26,7053.0,60.0424,60.052,60.0038,60.0231,7053.0
2023-10-16 13:35:00,62.26,62.38,62.25,62.38,8963.0,60.0231,60.1388,60.0135,60.1388,8963.0
2023-10-16 13:40:00,62.38,62.52,62.38,62.49,13154.0,60.1388,60.2738,60.1388,60.2448,13154.0
2023-10-16 13:45:00,62.47,62.48,62.45,62.46,9279.0,60.2256,60.2352,60.2063,60.2159,9279.0
2023-10-16 13:50:00,62.45,62.47,62.43,62.43,12031.0,60.2063,60.2256,60.187,60.187,12031.0
2023-10-16 13:55:00,62.45,62.46,62.42,62.44,5966.0,60.2063,60.2159,60.1773,60.1966,5966.0
2023-10-16 14:00:00,62.44,62.45,62.39,62.45,7189.0,60.1966,60.2063,60.1484,60.2063,7189.0
2023-10-16 14:05:00,62.46,62.48,62.44,62.47,5885.0,60.2159,60.2352,60.1966,60.2256,5885.0
2023-10-16 14:10:00,62.47,62.48,62.45,62.47,7738.0,60.2256,60.2352,60.2063,60.2256,7738.0
2023-10-16 14:15:00,62.46,62.49,62.45,62.47,9162.0,60.2159,60.2448,60.2063,60.2256,9162.0
2023-10-16 14:20:00,62.47,62.47,62.4,62.42,6913.0,60.2256,60.2256,60.1581,60.1773,6913.0
2023-10-16 14:25:00,62.4,62.42,62.35,62.35,8877.0,60.1581,60.1773,60.1099,60.1099,8877.0
2023-10-16 14:30:00,62.34,62.42,62.33,62.42,9252.0,60.1002,60.1773,60.0906,60.1773,9252.0
2023-10-16 14:35:00,62.42,62.43,62.32,62.36,12269.0,60.1773,60.187,60.0809,60.1195,12269.0
2023-10-16 14:40:00,62.36,62.39,62.35,62.39,19067.0,60.1195,60.1484,60.1099,60.1484,19067.0
2023-10-16 14:45:00,62.4,62.41,62.37,62.37,6919.0,60.1581,60.1677,60.1291,60.1291,6919.0
2023-10-16 14:50:00,62.36,62.37,62.32,62.37,9171.0,60.1195,60.1291,60.0809,60.1291,9171.0
2023-10-16 14:55:00,62.37,62.43,62.34,62.42,13684.0,60.1291,60.187,60.1002,60.1773,13684.0
2023-10-16 15:00:00,62.42,62.46,62.4,62.46,20007.0,60.1773,60.2159,60.1581,60.2159,20007.0
2023-10-16 15:05:00,62.46,62.54,62.46,62.54,24877.0,60.2159,60.293,60.2159,60.293,24877.0
2023-10-16 15:10:00,62.55,62.57,62.5,62.51,13456.0,60.3027,60.322,60.2545,60.2641,13456.0
2023-10-16 15:15:00,62.51,62.57,62.5,62.56,24413.0,60.2641,60.322,60.2545,60.3123,24413.0
2023-10-16 15:20:00,62.57,62.62,62.56,62.6,19650.0,60.322,60.3702,60.3123,60.3509,19650.0
2023-10-16 15:25:00,62.61,62.71,62.6,62.7,42971.0,60.3605,60.4569,60.3509,60.4473,42971.0
2023-10-16 15:30:00,62.71,62.72,62.54,62.54,40468.0,60.4569,60.4666,60.293,60.293,40468.0
2023-10-16 15:35:00,62.54,62.64,62.53,62.62,38519.0,60.293,60.3894,60.2834,60.3702,38519.0
2023-10-16 15:40:00,62.63,62.67,62.56,62.6,38873.0,60.3798,60.4184,60.3123,60.3509,38873.0
2023-10-16 15:45:00,62.59,62.63,62.53,62.62,47707.0,60.3412,60.3798,60.2834,60.3702,47707.0
2023-10-16 15:50:00,62.61,62.67,62.57,62.67,94980.0,60.3605,60.4184,60.322,60.4184,94980.0
2023-10-16 15:55:00,62.67,62.68,62.5,62.61,329252.0,60.4184,60.428,60.2545,60.3605,329252.0
2023-10-17 09:30:00,62.5,62.91,62.43,62.85,69031.0,60.2545,60.6497,60.187,60.5919,69031.0
2023-10-17 09:35:00,62.84,62.85,62.58,62.72,31999.0,60.5823,60.5919,60.3316,60.4666,31999.0
2023-10-17 09:40:00,62.72,62.87,62.68,62.72,29901.0,60.4666,60.6112,60.428,60.4666,29901.0
2023-10-17 09:45:00,62.79,62.94,62.68,62.68,26731.0,60.5341,60.6787,60.428,60.428,26731.0
2023-10-17 09:50:00,62.68,62.82,62.67,62.78,11012.0,60.428,60.563,60.4184,60.5244,11012.0
2023-10-17 09:55:00,62.79,62.82,62.7,62.77,10617.0,60.5341,60.563,60.4473,60.5148,10617.0
2023-10-17 10:00:00,62.75,62.82,62.68,62.7,15355.0,60.4955,60.563,60.428,60.4473,15355.0
2023-10-17 10:05:00,62.7,62.81,62.63,62.79,16596.0,60.4473,60.5533,60.3798,60.5341,16596.0
2023-10-17 10:10:00,62.79,62.91,62.76,62.91,14215.0,60.5341,60.6497,60.5051,60.6497,14215.0
2023-10-17 10:15:00,62.9,62.9,62.79,62.8,27573.0,60.6401,60.6401,60.5341,60.5437,27573.0
2023-10-17 10:20:00,62.79,62.8,62.72,62.74,15666.0,60.5341,60.5437,60.4666,60.4858,15666.0
2023-10-17 10:25:00,62.76,62.77,62.7,62.76,13648.0,60.5051,60.5148,60.4473,60.5051,13648.0
2023-10-17 10:30:00,62.77,62.78,62.7,62.71,12741.0,60.5148,60.5244,60.4473,60.4569,12741.0
2023-10-17 10:35:00,62.72,62.86,62.7,62.85,15845.0,60.4666,60.6015,60.4473,60.5919,15845.0
2023-10-17 10:40:00,62.84,62.84,62.69,62.72,9407.0,60.5823,60.5823,60.4376,60.4666,9407.0
2023-10-17 10:45:00,62.71,62.72,62.59,62.61,11526.0,60.4569,60.4666,60.3412,60.3605,11526.0
2023-10-17 10:50:00,62.61,62.73,62.61,62.71,10971.0,60.3605,60.4762,60.3605,60.4569,10971.0
2023-10-17 10:55:00,62.72,62.78,62.69,62.76,10791.0,60.4666,60.5244,60.4376,60.5051,10791.0
2023-10-17 11:00:00,62.77,62.87,62.74,62.87,14004.0,60.5148,60.6112,60.4858,60.6112,14004.0
2023-10-17 11:05:00,62.87,62.92,62.84,62.84,14467.0,60.6112,60.6594,60.5823,60.5823,14467.0
2023-10-17 11:10:00,62.85,63.1,62.85,63.08,53664.0,60.5919,60.8329,60.5919,60.8136,53664.0
2023-10-17 11:15:00,63.09,63.2,63.09,63.2,14605.0,60.8233,60.9293,60.8233,60.9293,14605.0
2023-10-17 11:20:00,63.21,63.21,63.16,63.19,24207.0,60.939,60.939,60.8908,60.9197,24207.0
2023-10-17 11:25:00,63.18,63.21,63.14,63.16,18348.0,60.91,60.939,60.8715,60.8908,18348.0
2023-10-17 11:30:00,63.16,63.26,63.12,63.26,30974.0,60.8908,60.9872,60.8522,60.9872,30974.0
2023-10-17 11:35:00,63.26,63.34,63.25,63.31,13795.0,60.9872,61.0643,60.9775,61.0354,13795.0
2023-10-17 11:40:00,63.32,63.43,63.3,63.42,31409.0,61.045,61.1511,61.0257,61.1414,31409.0
2023-10-17 11:45:00,63.41,63.49,63.4,63.47,14374.0,61.1318,61.2089,61.1221,61.1896,14374.0
2023-10-17 11:50:00,63.47,63.52,63.47,63.51,19940.0,61.1896,61.2378,61.1896,61.2282,19940.0
2023-10-17 11:55:00,63.52,63.52,63.46,63.51,22428.0,61.2378,61.2378,61.18,61.2282,22428.0
2023-10-17 12:00:00,63.5,63.65,63.49,63.61,24676.0,61.2185,61.3632,61.2089,61.3246,24676.0
2023-10-17 12:05:00,63.61,63.61,63.48,63.49,32215.0,61.3246,61.3246,61.1993,61.2089,32215.0
2023-10-17 12:10:00,63.5,63.51,63.42,63.43,8252.0,61.2185,61.2282,61.1414,61.1511,8252.0
2023-10-17 12:15:00,63.44,63.48,63.38,63.43,18455.0,61.1607,61.1993,61.1029,61.1511,18455.0
2023-10-17 12:20:00,63.42,63.52,63.39,63.51,13831.0,61.1414,61.2378,61.1125,61.2282,13831.0
2023-10-17 12:25:00,63.52,63.59,63.52,63.57,4773.0,61.2378,61.3053,61.2378,61.286,4773.0
2023-10-17 12:30:00,63.59,63.6,63.46,63.47,20641.0,61.3053,61.315,61.18,61.1896,20641.0
2023-10-17 12:35:00,63.47,63.52,63.45,63.49,12748.0,61.1896,61.2378,61.1703,61.2089,12748.0
2023-10-17 12:40:00,63.48,63.5,63.46,63.48,5184.0,61.1993,61.2185,61.18,61.1993,5184.0
2023-10-17 12:45:00,63.47,63.49,63.43,63.47,8618.0,61.1896,61.2089,61.1511,61.1896,8618.0
2023-10-17 12:50:00,63.47,63.5,63.43,63.47,12430.0,61.1896,61.2185,61.1511,61.1896,12430.0
2023-10-17 12:55:00,63.47,63.51,63.32,63.4,24076.0,61.1896,61.2282,61.045,61.1221,24076.0
2023-10-17 13:00:00,63.38,63.42,63.34,63.36,7263.0,61.1029,61.1414,61.0643,61.0836,7263.0
2023-10-17 13:05:00,63.34,63.47,63.33,63.46,14936.0,61.0643,61.1896,61.0547,61.18,14936.0
2023-10-17 13:10:00,63.46,63.46,63.43,63.44,11122.0,61.18,61.18,61.1511,61.1607,11122.0
2023-10-17 13:15:00,63.43,63.44,63.41,63.43,15355.0,61.1511,61.1607,61.1318,61.1511,15355.0
2023-10-17 13:20:00,63.42,63.46,63.38,63.38,30709.0,61.1414,61.18,61.1029,61.1029,30709.0
2023-10-17 13:25:00,63.38,63.41,63.37,63.4,7296.0,61.1029,61.1318,61.0932,61.1221,7296.0
2023-10-17 13:30:00,63.4,63.4,63.24,63.29,7984.0,61.1221,61.1221,60.9679,61.0161,7984.0
2023-10-17 13:35:00,63.3,63.34,63.23,63.25,15807.0,61.0257,61.0643,60.9582,60.9775,15807.0
2023-10-17 13:40:00,63.25,63.29,63.22,63.25,8105.0,60.9775,61.0161,60.9486,60.9775,8105.0
2023-10-17 13:45:00,63.25,63.27,63.21,63.23,5886.0,60.9775,60.9968,60.939,60.9582,5886.0
2023-10-17 13:50:00,63.25,63.25,63.14,63.17,27807.0,60.9775,60.9775,60.8715,60.9004,27807.0
2023-10-17 13:55:00,63.16,63.21,63.16,63.18,11603.0,60.8908,60.939,60.8908,60.91,11603.0
2023-10-17 14:00:00,63.18,63.18,63.14,63.15,19856.0,60.91,60.91,60.8715,60.8811,19856.0
2023-10-17 14:05:00,63.15,63.16,63.11,63.13,13951.0,60.8811,60.8908,60.8426,60.8618,13951.0
2023-10-17 14:10:00,63.13,63.17,63.12,63.15,21687.0,60.8618,60.9004,60.8522,60.8811,21687.0
2023-10-17 14:15:00,63.16,63.22,63.15,63.15,15023.0,60.8908,60.9486,60.8811,60.8811,15023.0
2023-10-17 14:20:00,63.15,63.21,63.15,63.17,9652.0,60.8811,60.939,60.8811,60.9004,9652.0
2023-10-17 14:25:00,63.17,63.17,63.15,63.15,13105.0,60.9004,60.9004,60.8811,60.8811,13105.0
2023-10-17 14:30:00,63.15,63.18,63.12,63.15,23600.0,60.8811,60.91,60.8522,60.8811,23600.0
2023-10-17 14:35:00,63.17,63.22,63.15,63.21,10289.0,60.9004,60.9486,60.8811,60.939,10289.0
2023-10-17 14:40:00,63.21,63.29,63.2,63.26,21547.0,60.939,61.0161,60.9293,60.9872,21547.0
2023-10-17 14:45:00,63.25,63.27,63.2,63.2,20657.0,60.9775,60.9968,60.9293,60.9293,20657.0
2023-10-17 14:50:00,63.2,63.23,63.05,63.08,17959.0,60.9293,60.9582,60.7847,60.8136,17959.0
2023-10-17 14:55:00,63.08,63.19,63.05,63.14,30898.0,60.8136,60.9197,60.7847,60.8715,30898.0
2023-10-17 15:00:00,63.14,63.17,63.12,63.17,22284.0,60.8715,60.9004,60.8522,60.9004,22284.0
2023-10-17 15:05:00,63.16,63.24,63.15,63.22,19223.0,60.8908,60.9679,60.8811,60.9486,19223.0
2023-10-17 15:10:00,63.21,63.25,63.2,63.22,19435.0,60.939,60.9775,60.9293,60.9486,19435.0
2023-10-17 15:15:00,63.22,63.24,63.18,63.2,40349.0,60.9486,60.9679,60.91,60.9293,40349.0
2023-10-17 15:20:00,63.21,63.24,63.18,63.2,33687.0,60.939,60.9679,60.91,60.9293,33687.0
2023-10-17 15:25:00,63.21,63.31,63.2,63.3,30758.0,60.939,61.0354,60.9293,61.0257,30758.0
2023-10-17 15:30:00,63.31,63.33,63.21,63.22,44351.0,61.0354,61.0547,60.939,60.9486,44351.0
2023-10-17 15:35:00,63.23,63.23,63.15,63.17,56792.0,60.9582,60.9582,60.8811,60.9004,56792.0
2023-10-17 15:40:00,63.17,63.21,63.16,63.17,52211.0,60.9004,60.939,60.8908,60.9004,52211.0
2023-10-17 15:45:00,63.17,63.2,63.13,63.19,69319.0,60.9004,60.9293,60.8618,60.9197,69319.0
2023-10-17 15:50:00,63.18,63.26,63.16,63.25,94483.0,60.91,60.9872,60.8908,60.9775,94483.0
2023-10-17 15:55:00,63.24,63.26,63.14,63.18,286213.0,60.9679,60.9872,60.8715,60.91,286213.0
2023-10-18 09:30:00,62.98,63.06,62.78,62.98,66269.0,60.7172,60.7944,60.5244,60.7172,66269.0
2023-10-18 09:35:00,62.98,63.35,62.97,63.29,12031.0,60.7172,61.0739,60.7076,61.0161,12031.0
2023-10-18 09:40:00,63.31,63.34,63.2,63.22,9776.0,61.0354,61.0643,60.9293,60.9486,9776.0
2023-10-18 09:45:00,63.18,63.19,62.98,63.09,64536.0,60.91,60.9197,60.7172,60.8233,64536.0
2023-10-18 09:50:00,63.07,63.07,62.93,63.01,71344.0,60.804,60.804,60.669,60.7461,71344.0
2023-10-18 09:55:00,63.02,63.08,62.99,63.03,12344.0,60.7558,60.8136,60.7269,60.7654,12344.0
2023-10-18 10:00:00,63.04,63.07,62.98,63.02,20328.0,60.7751,60.804,60.7172,60.7558,20328.0
2023-10-18 10:05:00,63.04,63.28,63.04,63.23,23398.0,60.7751,61.0064,60.7751,60.9582,23398.0
2023-10-18 10:10:00,63.22,63.24,63.09,63.15,28868.0,60.9486,60.9679,60.8233,60.8811,28868.0
2023-10-18 10:15:00,63.14,63.32,63.14,63.3,15876.0,60.8715,61.045,60.8715,61.0257,15876.0
2023-10-18 10:20:00,63.31,63.31,63.23,63.24,12500.0,61.0354,61.0354,60.9582,60.9679,12500.0
2023-10-18 10:25:00,63.23,63.24,62.97,62.99,34982.0,60.9582,60.9679,60.7076,60.7269,34982.0
2023-10-18 10:30:00,62.97,63.14,62.97,63.03,20715.0,60.7076,60.8715,60.7076,60.7654,20715.0
2023-10-18 10:35:00,63.02,63.03,62.94,62.95,33569.0,60.7558,60.7654,60.6787,60.6883,33569.0
2023-10-18 10:40:00,62.95,63.01,62.94,63.01,21750.0,60.6883,60.7461,60.6787,60.7461,21750.0
2023-10-18 10:45:00,63.0,63.04,62.88,62.88,18807.0,60.7365,60.7751,60.6208,60.6208,18807.0
2023-10-18 10:50:00,62.88,62.9,62.84,62.85,18389.0,60.6208,60.6401,60.5823,60.5919,18389.0
2023-10-18 10:55:00,62.85,62.96,62.85,62.89,22673.0,60.5919,60.6979,60.5919,60.6305,22673.0
2023-10-18 11:00:00,62.87,62.95,62.84,62.95,18916.0,60.6112,60.6883,60.5823,60.6883,18916.0
2023-10-18 11:05:00,62.94,62.94,62.83,62.83,13150.0,60.6787,60.6787,60.5726,60.5726,13150.0
2023-10-18 11:10:00,62.84,62.84,62.78,62.83,30357.0,60.5823,60.5823,60.5244,60.5726,30357.0
2023-10-18 11:15:00,62.83,62.87,62.8,62.82,13081.0,60.5726,60.6112,60.5437,60.563,13081.0
2023-10-18 11:20:00,62.8,62.86,62.75,62.8,68765.0,60.5437,60.6015,60.4955,60.5437,68765.0
2023-10-18 11:25:00,62.8,62.86,62.78,62.79,23219.0,60.5437,60.6015,60.5244,60.5341,23219.0
2023-10-18 11:30:00,62.79,62.84,62.75,62.82,17753.0,60.5341,60.5823,60.4955,60.563,17753.0
2023-10-18 11:35:00,62.81,62.82,62.75,62.76,14587.0,60.5533,60.563,60.4955,60.5051,14587.0
2023-10-18 11:40:00,62.75,62.83,62.74,62.83,18878.0,60.4955,60.5726,60.4858,60.5726,18878.0
2023-10-18 11:45:00,62.84,62.88,62.7,62.72,16278.0,60.5823,60.6208,60.4473,60.4666,16278.0
2023-10-18 11:50:00,62.73,62.74,62.62,62.62,16172.0,60.4762,60.4858,60.3702,60.3702,16172.0
2023-10-18 11:55:00,62.62,62.66,62.59,62.61,17754.0,60.3702,60.4087,60.3412,60.3605,17754.0
2023-10-18 12:00:00,62.62,62.71,62.57,62.68,35856.0,60.3702,60.4569,60.322,60.428,35856.0
2023-10-18 12:05:00,62.67,62.68,62.56,62.61,10707.0,60.4184,60.428,60.3123,60.3605,10707.0
2023-10-18 12:10:00,62.61,62.62,62.55,62.57,19228.0,60.3605,60.3702,60.3027,60.322,19228.0
2023-10-18 12:15:00,62.57,62.64,62.56,62.58,12526.0,60.322,60.3894,60.3123,60.3316,12526.0
2023-10-18 12:20:00,62.58,62.59,62.53,62.57,31761.0,60.3316,60.3412,60.2834,60.322,31761.0
2023-10-18 12:25:00,62.58,62.6,62.55,62.57,10203.0,60.3316,60.3509,60.3027,60.322,10203.0
2023-10-18 12:30:00,62.58,62.62,62.55,62.58,9497.0,60.3316,60.3702,60.3027,60.3316,9497.0
2023-10-18 12:35:00,62.56,62.61,62.54,62.58,9937.0,60.3123,60.3605,60.293,60.3316,9937.0
2023-10-18 12:40:00,62.58,62.63,62.57,62.61,10318.0,60.3316,60.3798,60.322,60.3605,10318.0
2023-10-18 12:45:00,62.61,62.62,62.58,62.59,8381.0,60.3605,60.3702,60.3316,60.3412,8381.0
2023-10-18 12:50:00,62.58,62.58,62.54,62.55,6241.0,60.3316,60.3316,60.293,60.3027,6241.0
2023-10-18 12:55:00,62.55,62.56,62.49,62.54,32814.0,60.3027,60.3123,60.2448,60.293,32814.0
2023-10-18 13:00:00,62.53,62.69,62.48,62.67,32458.0,60.2834,60.4376,60.2352,60.4184,32458.0
2023-10-18 13:05:00,62.7,62.79,62.64,62.79,38914.0,60.4473,60.5341,60.3894,60.5341,38914.0
2023-10-18 13:10:00,62.79,62.88,62.78,62.82,9700.0,60.5341,60.6208,60.5244,60.563,9700.0
2023-10-18 13:15:00,62.83,62.93,62.83,62.85,10173.0,60.5726,60.669,60.5726,60.5919,10173.0
2023-10-18 13:20:00,62.84,62.86,62.78,62.79,10469.0,60.5823,60.6015,60.5244,60.5341,10469.0
2023-10-18 13:25:00,62.8,62.88,62.8,62.86,10769.0,60.5437,60.6208,60.5437,60.6015,10769.0
2023-10-18 13:30:00,62.86,62.87,62.74,62.77,10894.0,60.6015,60.6112,60.4858,60.5148,10894.0
2023-10-18 13:35:00,62.77,62.8,62.74,62.79,13569.0,60.5148,60.5437,60.4858,60.5341,13569.0
2023-10-18 13:40:00,62.79,62.83,62.76,62.79,11134.0,60.5341,60.5726,60.5051,60.5341,11134.0
2023-10-18 13:45:00,62.78,62.79,62.76,62.77,11507.0,60.5244,60.5341,60.5051,60.5148,11507.0
2023-10-18 13:50:00,62.77,62.82,62.77,62.78,7913.0,60.5148,60.563,60.5148,60.5244,7913.0
2023-10-18 13:55:00,62.79,62.85,62.77,62.83,11503.0,60.5341,60.5919,60.5148,60.5726,11503.0
2023-10-18 14:00:00,62.82,62.89,62.82,62.86,12464.0,60.563,60.6305,60.563,60.6015,12464.0
2023-10-18 14:05:00,62.87,62.99,62.84,62.92,11408.0,60.6112,60.7269,60.5823,60.6594,11408.0
2023-10-18 14:10:00,62.91,62.94,62.88,62.92,11889.0,60.6497,60.6787,60.6208,60.6594,11889.0
2023-10-18 14:15:00,62.92,62.92,62.83,62.85,13255.0,60.6594,60.6594,60.5726,60.5919,13255.0
2023-10-18 14:20:00,62.84,62.92,62.83,62.89,26057.0,60.5823,60.6594,60.5726,60.6305,26057.0
2023-10-18 14:25:00,62.89,62.89,62.77,62.77,13032.0,60.6305,60.6305,60.5148,60.5148,13032.0
2023-10-18 14:30:00,62.78,62.89,62.78,62.87,18411.0,60.5244,60.6305,60.5244,60.6112,18411.0
2023-10-18 14:35:00,62.86,62.86,62.77,62.78,9598.0,60.6015,60.6015,60.5148,60.5244,9598.0
2023-10-18 14:40:00,62.78,62.81,62.75,62.78,11239.0,60.5244,60.5533,60.4955,60.5244,11239.0
2023-10-18 14:45:00,62.78,62.8,62.76,62.76,10384.0,60.5244,60.5437,60.5051,60.5051,10384.0
2023-10-18 14:50:00,62.76,62.77,62.67,62.72,17168.0,60.5051,60.5148,60.4184,60.4666,17168.0
2023-10-18 14:55:00,62.72,62.76,62.71,62.75,12576.0,60.4666,60.5051,60.4569,60.4955,12576.0
2023-10-18 15:00:00,62.75,62.75,62.62,62.64,37251.0,60.4955,60.4955,60.3702,60.3894,37251.0
2023-10-18 15:05:00,62.62,62.65,62.59,62.6,25292.0,60.3702,60.3991,60.3412,60.3509,25292.0
2023-10-18 15:10:00,62.61,62.65,62.59,62.65,26319.0,60.3605,60.3991,60.3412,60.3991,26319.0
2023-10-18 15:15:00,62.65,62.71,62.64,62.68,13150.0,60.3991,60.4569,60.3894,60.428,13150.0
2023-10-18 15:20:00,62.67,62.71,62.66,62.71,27024.0,60.4184,60.4569,60.4087,60.4569,27024.0
2023-10-18 15:25:00,62.71,62.71,62.6,62.64,27038.0,60.4569,60.4569,60.3509,60.3894,27038.0
2023-10-18 15:30:00,62.64,62.73,62.62,62.68,38071.0,60.3894,60.4762,60.3702,60.428,38071.0
2023-10-18 15:35:00,62.67,62.68,62.6,62.62,39936.0,60.4184,60.428,60.3509,60.3702,39936.0
2023-10-18 15:40:00,62.61,62.64,62.59,62.6,52954.0,60.3605,60.3894,60.3412,60.3509,52954.0
2023-10-18 15:45:00,62.61,62.66,62.56,62.65,114053.0,60.3605,60.4087,60.3123,60.3991,114053.0
2023-10-18 15:50:00,62.65,62.7,62.6,62.62,87999.0,60.3991,60.4473,60.3509,60.3702,87999.0
2023-10-18 15:55:00,62.62,62.65,62.5,62.61,275690.0,60.3702,60.3991,60.2545,60.3605,275690.0
2023-10-19 09:30:00,62.33,62.49,62.17,62.36,46609.0,60.0906,60.2448,59.9363,60.1195,46609.0
2023-10-19 09:35:00,62.35,62.62,62.28,62.58,13402.0,60.1099,60.3702,60.0424,60.3316,13402.0
2023-10-19 09:40:00,62.56,62.61,62.48,62.58,11864.0,60.3123,60.3605,60.2352,60.3316,11864.0
2023-10-19 09:45:00,62.56,62.64,62.51,62.58,16823.0,60.3123,60.3894,60.2641,60.3316,16823.0
2023-10-19 09:50:00,62.54,62.57,62.36,62.42,10735.0,60.293,60.322,60.1195,60.1773,10735.0
2023-10-19 09:55:00,62.49,62.5,62.32,62.41,17793.0,60.2448,60.2545,60.0809,60.1677,17793.0
2023-10-19 10:00:00,62.39,62.39,62.11,62.21,17175.0,60.1484,60.1484,59.8785,59.9749,17175.0
2023-10-19 10:05:00,62.22,62.22,62.03,62.04,11658.0,59.9845,59.9845,59.8014,59.811,11658.0
2023-10-19 10:10:00,62.06,62.07,61.73,61.93,42858.0,59.8303,59.8399,59.5121,59.705,42858.0
2023-10-19 10:15:00,61.93,62.0,61.88,61.98,32563.0,59.705,59.7724,59.6567,59.7532,32563.0
2023-10-19 10:20:00,61.95,62.01,61.93,61.97,15531.0,59.7242,59.7821,59.705,59.7435,15531.0
2023-10-19 10:25:00,61.96,61.96,61.84,61.84,18614.0,59.7339,59.7339,59.6182,59.6182,18614.0
2023-10-19 10:30:00,61.82,61.83,61.69,61.72,18410.0,59.5989,59.6085,59.4736,59.5025,18410.0
2023-10-19 10:35:00,61.72,61.75,61.55,61.6,11952.0,59.5025,59.5314,59.3386,59.3868,11952.0
2023-10-19 10:40:00,61.61,61.61,61.38,61.39,24002.0,59.3964,59.3964,59.1747,59.1844,24002.0
2023-10-19 10:45:00,61.36,61.5,61.35,61.4,20549.0,59.1554,59.2904,59.1458,59.194,20549.0
2023-10-19 10:50:00,61.42,61.51,61.38,61.41,27839.0,59.2133,59.3,59.1747,59.2036,27839.0
2023-10-19 10:55:00,61.42,61.46,61.38,61.46,18948.0,59.2133,59.2518,59.1747,59.2518,18948.0
2023-10-19 11:00:00,61.44,61.54,61.42,61.54,18808.0,59.2326,59.329,59.2133,59.329,18808.0
2023-10-19 11:05:00,61.56,61.67,61.54,61.63,15681.0,59.3482,59.4543,59.329,59.4157,15681.0
2023-10-19 11:10:00,61.63,61.75,61.62,61.74,13154.0,59.4157,59.5314,59.4061,59.5218,13154.0
2023-10-19 11:15:00,61.74,61.83,61.73,61.76,7455.0,59.5218,59.6085,59.5121,59.5411,7455.0
2023-10-19 11:20:00,61.76,61.78,61.66,61.77,8468.0,59.5411,59.5603,59.4447,59.5507,8468.0
2023-10-19 11:25:00,61.78,61.87,61.72,61.73,16169.0,59.5603,59.6471,59.5025,59.5121,16169.0
2023-10-19 11:30:00,61.73,61.85,61.72,61.85,34119.0,59.5121,59.6278,59.5025,59.6278,34119.0
2023-10-19 11:35:00,61.85,61.89,61.76,61.77,13553.0,59.6278,59.6664,59.5411,59.5507,13553.0
2023-10-19 11:40:00,61.77,61.85,61.73,61.74,10542.0,59.5507,59.6278,59.5121,59.5218,10542.0
2023-10-19 11:45:00,61.74,61.77,61.7,61.71,10390.0,59.5218,59.5507,59.4832,59.4929,10390.0
2023-10-19 11:50:00,61.72,61.81,61.66,61.71,47144.0,59.5025,59.5893,59.4447,59.4929,47144.0
2023-10-19 11:55:00,61.71,61.71,61.61,61.64,5956.0,59.4929,59.4929,59.3964,59.4254,5956.0
2023-10-19 12:00:00,61.65,62.05,61.51,61.89,31922.0,59.435,59.8206,59.3,59.6664,31922.0
2023-10-19 12:05:00,61.9,61.91,61.74,61.9,14273.0,59.676,59.6857,59.5218,59.676,14273.0
2023-10-19 12:10:00,61.87,61.92,61.78,61.81,5539.0,59.6471,59.6953,59.5603,59.5893,5539.0
2023-10-19 12:15:00,61.76,62.11,61.75,62.09,13810.0,59.5411,59.8785,59.5314,59.8592,13810.0
2023-10-19 12:20:00,62.11,62.27,62.11,62.19,13019.0,59.8785,60.0327,59.8785,59.9556,13019.0
2023-10-19 12:25:00,62.19,62.2,61.89,61.89,10606.0,59.9556,59.9653,59.6664,59.6664,10606.0
2023-10-19 12:30:00,61.92,61.97,61.74,61.74,3738.0,59.6953,59.7435,59.5218,59.5218,3738.0
2023-10-19 12:35:00,61.69,61.69,61.59,61.65,10241.0,59.4736,59.4736,59.3772,59.435,10241.0
2023-10-19 12:40:00,61.66,61.79,61.57,61.71,5040.0,59.4447,59.57,59.3579,59.4929,5040.0
2023-10-19 12:45:00,61.7,61.93,61.7,61.91,4905.0,59.4832,59.705,59.4832,59.6857,4905.0
2023-10-19 12:50:00,61.92,62.05,61.87,62.01,5234.0,59.6953,59.8206,59.6471,59.7821,5234.0
2023-10-19 12:55:00,62.12,62.12,61.98,62.0,2865.0,59.8881,59.8881,59.7532,59.7724,2865.0
2023-10-19 13:00:00,62.05,62.19,62.05,62.06,3526.0,59.8206,59.9556,59.8206,59.8303,3526.0
2023-10-19 13:05:00,62.11,62.24,62.11,62.22,5074.0,59.8785,60.0038,59.8785,59.9845,5074.0
2023-10-19 13:10:00,62.21,62.21,62.07,62.08,5820.0,59.9749,59.9749,59.8399,59.8496,5820.0
2023-10-19 13:15:00,62.08,62.2,62.05,62.11,4965.0,59.8496,59.9653,59.8206,59.8785,4965.0
2023-10-19 13:20:00,62.11,62.14,62.02,62.06,4942.0,59.8785,59.9074,59.7917,59.8303,4942.0
2023-10-19 13:25:00,62.04,62.15,62.03,62.14,4727.0,59.811,59.917,59.8014,59.9074,4727.0
2023-10-19 13:30:00,62.16,62.19,61.99,62.0,8782.0,59.9267,59.9556,59.7628,59.7724,8782.0
2023-10-19 13:35:00,62.03,62.03,61.87,61.9,8836.0,59.8014,59.8014,59.6471,59.676,8836.0
2023-10-19 13:40:00,61.91,61.92,61.83,61.85,5448.0,59.6857,59.6953,59.6085,59.6278,5448.0
2023-10-19 13:45:00,61.86,61.9,61.78,61.8,10298.0,59.6375,59.676,59.5603,59.5796,10298.0
2023-10-19 13:50:00,61.8,61.86,61.78,61.82,4910.0,59.5796,59.6375,59.5603,59.5989,4910.0
2023-10-19 13:55:00,61.84,61.91,61.84,61.89,4106.0,59.6182,59.6857,59.6182,59.6664,4106.0
2023-10-19 14:00:00,61.88,61.96,61.85,61.91,5796.0,59.6567,59.7339,59.6278,59.6857,5796.0
2023-10-19 14:05:00,61.9,61.91,61.83,61.83,4111.0,59.676,59.6857,59.6085,59.6085,4111.0
2023-10-19 14:10:00,61.84,61.86,61.78,61.8,7983.0,59.6182,59.6375,59.5603,59.5796,7983.0
2023-10-19 14:15:00,61.75,61.79,61.72,61.75,5595.0,59.5314,59.57,59.5025,59.5314,5595.0
2023-10-19 14:20:00,61.75,61.76,61.68,61.7,3557.0,59.5314,59.5411,59.4639,59.4832,3557.0
2023-10-19 14:25:00,61.7,61.74,61.69,61.72,4369.0,59.4832,59.5218,59.4736,59.5025,4369.0
2023-10-19 14:30:00,61.71,61.71,61.52,61.54,17487.0,59.4929,59.4929,59.3097,59.329,17487.0
2023-10-19 14:35:00,61.52,61.52,61.44,61.46,5813.0,59.3097,59.3097,59.2326,59.2518,5813.0
2023-10-19 14:40:00,61.44,61.45,61.32,61.32,12180.0,59.2326,59.2422,59.1169,59.1169,12180.0
2023-10-19 14:45:00,61.33,61.37,61.32,61.35,4598.0,59.1265,59.1651,59.1169,59.1458,4598.0
2023-10-19 14:50:00,61.35,61.37,61.33,61.35,11804.0,59.1458,59.1651,59.1265,59.1458,11804.0
2023-10-19 14:55:00,61.33,61.33,61.23,61.24,21310.0,59.1265,59.1265,59.0301,59.0397,21310.0
2023-10-19 15:00:00,61.23,61.3,61.21,61.29,8525.0,59.0301,59.0976,59.0108,59.0879,8525.0
2023-10-19 15:05:00,61.29,61.3,61.22,61.22,10274.0,59.0879,59.0976,59.0205,59.0205,10274.0
2023-10-19 15:10:00,61.22,61.25,61.17,61.18,12578.0,59.0205,59.0494,58.9723,58.9819,12578.0
2023-10-19 15:15:00,61.18,61.28,61.11,61.28,22772.0,58.9819,59.0783,58.9144,59.0783,22772.0
2023-10-19 15:20:00,61.28,61.32,61.23,61.29,17459.0,59.0783,59.1169,59.0301,59.0879,17459.0
2023-10-19 15:25:00,61.29,61.29,61.17,61.21,19827.0,59.0879,59.0879,58.9723,59.0108,19827.0
2023-10-19 15:30:00,61.22,61.35,61.22,61.33,31198.0,59.0205,59.1458,59.0205,59.1265,31198.0
2023-10-19 15:35:00,61.33,61.33,61.21,61.22,23861.0,59.1265,59.1265,59.0108,59.0205,23861.0
2023-10-19 15:40:00,61.21,61.22,61.07,61.08,26139.0,59.0108,59.0205,58.8759,58.8855,26139.0
2023-10-19 15:45:00,61.08,61.25,61.05,61.25,42901.0,58.8855,59.0494,58.8566,59.0494,42901.0
2023-10-19 15:50:00,61.25,61.31,61.16,61.21,82471.0,59.0494,59.1072,58.9626,59.0108,82471.0
2023-10-19 15:55:00,61.2,61.21,61.14,61.17,211591.0,59.0012,59.0108,58.9433,58.9723,211591.0
2023-10-20 09:30:00,61.12,61.26,61.0,61.26,186972.0,58.9241,59.059,58.8084,59.059,186972.0
2023-10-20 09:35:00,61.22,61.22,60.5,60.57,17145.0,59.0205,59.0205,58.3263,58.3938,17145.0
2023-10-20 09:40:00,60.52,60.64,60.36,60.36,11653.0,58.3456,58.4613,58.1914,58.1914,11653.0
2023-10-20 09:45:00,60.38,60.44,60.21,60.39,11468.0,58.2106,58.2685,58.0467,58.2203,11468.0
2023-10-20 09:50:00,60.39,60.42,60.1,60.11,10657.0,58.2203,58.2492,57.9407,57.9503,10657.0
2023-10-20 09:55:00,60.16,60.23,59.92,59.92,24712.0,57.9985,58.066,57.7672,57.7672,24712.0
2023-10-20 10:00:00,59.94,59.94,59.65,59.7,18623.0,57.7864,57.7864,57.5069,57.5551,18623.0
2023-10-20 10:05:00,59.7,59.7,59.49,59.53,18501.0,57.5551,57.5551,57.3526,57.3912,18501.0
2023-10-20 10:10:00,59.5,59.5,59.29,59.38,31437.0,57.3623,57.3623,57.1598,57.2466,31437.0
2023-10-20 10:15:00,59.38,59.41,59.16,59.19,66100.0,57.2466,57.2755,57.0345,57.0634,66100.0
2023-10-20 10:20:00,59.15,59.31,59.05,59.27,21636.0,57.0248,57.1791,56.9284,57.1405,21636.0
2023-10-20 10:25:00,59.28,59.43,59.28,59.43,10630.0,57.1502,57.2948,57.1502,57.2948,10630.0
2023-10-20 10:30:00,59.41,59.69,59.39,59.69,25735.0,57.2755,57.5454,57.2562,57.5454,25735.0
2023-10-20 10:35:00,59.69,59.78,59.69,59.71,12646.0,57.5454,57.6322,57.5454,57.5647,12646.0
2023-10-20 10:40:00,59.73,59.85,59.72,59.75,19928.0,57.584,57.6997,57.5744,57.6033,19928.0
2023-10-20 10:45:00,59.74,60.0,59.69,59.99,13483.0,57.5936,57.8443,57.5454,57.8347,13483.0
2023-10-20 10:50:00,60.0,60.06,59.9,59.93,27234.0,57.8443,57.9021,57.7479,57.7768,27234.0
2023-10-20 10:55:00,59.93,59.96,59.9,59.95,9712.0,57.7768,57.8057,57.7479,57.7961,9712.0
2023-10-20 11:00:00,59.96,59.99,59.91,59.98,9155.0,57.8057,57.8347,57.7575,57.825,9155.0
2023-10-20 11:05:00,59.98,60.1,59.97,60.0,23554.0,57.825,57.9407,57.8154,57.8443,23554.0
2023-10-20 11:10:00,60.0,60.05,59.98,60.04,13413.0,57.8443,57.8925,57.825,57.8829,13413.0
2023-10-20 11:15:00,60.04,60.04,59.92,59.99,17409.0,57.8829,57.8829,57.7672,57.8347,17409.0
2023-10-20 11:20:00,60.01,60.04,59.96,60.0,18261.0,57.8539,57.8829,57.8057,57.8443,18261.0
2023-10-20 11:25:00,60.0,60.03,59.96,59.98,12352.0,57.8443,57.8732,57.8057,57.825,12352.0
2023-10-20 11:30:00,59.97,59.97,59.89,59.92,12650.0,57.8154,57.8154,57.7382,57.7672,12650.0
2023-10-20 11:35:00,59.92,59.99,59.89,59.97,11217.0,57.7672,57.8347,57.7382,57.8154,11217.0
2023-10-20 11:40:00,59.98,59.98,59.89,59.93,9833.0,57.825,57.825,57.7382,57.7768,9833.0
2023-10-20 11:45:00,59.95,60.16,59.94,60.16,34118.0,57.7961,57.9985,57.7864,57.9985,34118.0
2023-10-20 11:50:00,60.17,60.21,60.15,60.21,24306.0,58.0082,58.0467,57.9889,58.0467,24306.0
2023-10-20 11:55:00,60.2,60.26,60.18,60.19,12633.0,58.0371,58.095,58.0178,58.0275,12633.0
2023-10-20 12:00:00,60.18,60.18,60.07,60.1,19129.0,58.0178,58.0178,57.9118,57.9407,19129.0
2023-10-20 12:05:00,60.08,60.09,59.98,59.98,6312.0,57.9214,57.9311,57.825,57.825,6312.0
2023-10-20 12:10:00,59.99,60.0,59.97,60.0,5143.0,57.8347,57.8443,57.8154,57.8443,5143.0
2023-10-20 12:15:00,59.99,60.03,59.95,60.03,9083.0,57.8347,57.8732,57.7961,57.8732,9083.0
2023-10-20 12:20:00,60.02,60.15,59.98,60.14,10390.0,57.8636,57.9889,57.825,57.9793,10390.0
2023-10-20 12:25:00,60.16,60.17,60.01,60.04,5982.0,57.9985,58.0082,57.8539,57.8829,5982.0
2023-10-20 12:30:00,60.04,60.13,60.04,60.13,9075.0,57.8829,57.9696,57.8829,57.9696,9075.0
2023-10-20 12:35:00,60.12,60.18,60.08,60.14,15913.0,57.96,58.0178,57.9214,57.9793,15913.0
2023-10-20 12:40:00,60.14,60.15,60.07,60.09,4965.0,57.9793,57.9889,57.9118,57.9311,4965.0
2023-10-20 12:45:00,60.09,60.18,60.09,60.1,40240.0,57.9311,58.0178,57.9311,57.9407,40240.0
2023-10-20 12:50:00,60.11,60.12,60.07,60.08,15848.0,57.9503,57.96,57.9118,57.9214,15848.0
2023-10-20 12:55:00,60.07,60.19,60.07,60.19,18098.0,57.9118,58.0275,57.9118,58.0275,18098.0
2023-10-20 13:00:00,60.18,60.18,60.07,60.07,9907.0,58.0178,58.0178,57.9118,57.9118,9907.0
2023-10-20 13:05:00,60.08,60.08,59.9,59.93,16111.0,57.9214,57.9214,57.7479,57.7768,16111.0
2023-10-20 13:10:00,59.93,59.98,59.9,59.96,8309.0,57.7768,57.825,57.7479,57.8057,8309.0
2023-10-20 13:15:00,59.95,60.09,59.92,60.08,16444.0,57.7961,57.9311,57.7672,57.9214,16444.0
2023-10-20 13:20:00,60.07,60.15,60.06,60.15,9359.0,57.9118,57.9889,57.9021,57.9889,9359.0
2023-10-20 13:25:00,60.16,60.18,60.11,60.14,13038.0,57.9985,58.0178,57.9503,57.9793,13038.0
2023-10-20 13:30:00,60.14,60.15,60.08,60.13,11780.0,57.9793,57.9889,57.9214,57.9696,11780.0
2023-10-20 13:35:00,60.12,60.13,60.04,60.04,6082.0,57.96,57.9696,57.8829,57.8829,6082.0
2023-10-20 13:40:00,60.04,60.11,60.03,60.09,15349.0,57.8829,57.9503,57.8732,57.9311,15349.0
2023-10-20 13:45:00,60.07,60.07,59.96,59.96,13789.0,57.9118,57.9118,57.8057,57.8057,13789.0
2023-10-20 13:50:00,59.96,59.97,59.85,59.92,11851.0,57.8057,57.8154,57.6997,57.7672,11851.0
2023-10-20 13:55:00,59.94,59.98,59.92,59.98,11453.0,57.7864,57.825,57.7672,57.825,11453.0
2023-10-20 14:00:00,59.99,60.0,59.95,59.96,7839.0,57.8347,57.8443,57.7961,57.8057,7839.0
2023-10-20 14:05:00,59.96,60.02,59.91,59.99,8881.0,57.8057,57.8636,57.7575,57.8347,8881.0
2023-10-20 14:10:00,60.0,60.0,59.82,59.85,11119.0,57.8443,57.8443,57.6708,57.6997,11119.0
2023-10-20 14:15:00,59.82,59.85,59.77,59.79,12573.0,57.6708,57.6997,57.6226,57.6418,12573.0
2023-10-20 14:20:00,59.79,59.83,59.75,59.78,8630.0,57.6418,57.6804,57.6033,57.6322,8630.0
2023-10-20 14:25:00,59.76,59.78,59.73,59.78,11111.0,57.6129,57.6322,57.584,57.6322,11111.0
2023-10-20 14:30:00,59.76,59.79,59.7,59.79,9841.0,57.6129,57.6418,57.5551,57.6418,9841.0
2023-10-20 14:35:00,59.79,59.89,59.78,59.82,17035.0,57.6418,57.7382,57.6322,57.6708,17035.0
2023-10-20 14:40:00,59.83,59.84,59.75,59.84,15576.0,57.6804,57.69,57.6033,57.69,15576.0
2023-10-20 14:45:00,59.86,59.87,59.75,59.76,8690.0,57.7093,57.719,57.6033,57.6129,8690.0
2023-10-20 14:50:00,59.75,59.76,59.65,59.69,11676.0,57.6033,57.6129,57.5069,57.5454,11676.0
2023-10-20 14:55:00,59.69,59.76,59.66,59.69,14841.0,57.5454,57.6129,57.5165,57.5454,14841.0
2023-10-20 15:00:00,59.7,59.74,59.69,59.7,10948.0,57.5551,57.5936,57.5454,57.5551,10948.0
2023-10-20 15:05:00,59.71,59.77,59.71,59.73,9609.0,57.5647,57.6226,57.5647,57.584,9609.0
2023-10-20 15:10:00,59.73,59.77,59.69,59.76,24546.0,57.584,57.6226,57.5454,57.6129,24546.0
2023-10-20 15:15:00,59.76,59.83,59.69,59.83,18371.0,57.6129,57.6804,57.5454,57.6804,18371.0
2023-10-20 15:20:00,59.81,59.81,59.69,59.69,9670.0,57.6611,57.6611,57.5454,57.5454,9670.0
2023-10-20 15:25:00,59.69,59.75,59.63,59.75,16859.0,57.5454,57.6033,57.4876,57.6033,16859.0
2023-10-20 15:30:00,59.75,59.78,59.7,59.73,29383.0,57.6033,57.6322,57.5551,57.584,29383.0
2023-10-20 15:35:00,59.72,59.83,59.71,59.79,49127.0,57.5744,57.6804,57.5647,57.6418,49127.0
2023-10-20 15:40:00,59.79,59.79,59.62,59.63,38162.0,57.6418,57.6418,57.4779,57.4876,38162.0
2023-10-20 15:45:00,59.63,59.67,59.54,59.66,49517.0,57.4876,57.5262,57.4008,57.5165,49517.0
2023-10-20 15:50:00,59.65,59.65,59.54,59.55,75048.0,57.5069,57.5069,57.4008,57.4105,75048.0
2023-10-20 15:55:00,59.56,59.65,59.49,59.55,278904.0,57.4201,57.5069,57.3526,57.4105,278904.0
2023-10-23 09:30:00,59.39,59.41,59.11,59.26,36662.0,57.2562,57.2755,56.9863,57.1309,36662.0
2023-10-23 09:35:00,59.3,59.37,58.82,59.13,29515.0,57.1694,57.2369,56.7067,57.0056,29515.0
2023-10-23 09:40:00,59.1,59.16,58.93,59.02,25602.0,56.9766,57.0345,56.8127,56.8995,25602.0
2023-10-23 09:45:00,59.03,59.13,58.93,59.11,19726.0,56.9091,57.0056,56.8127,56.9863,19726.0
2023-10-23 09:50:00,59.12,59.16,58.79,59.09,15512.0,56.9959,57.0345,56.6778,56.967,15512.0
2023-10-23 09:55:00,59.09,59.11,58.96,59.07,18576.0,56.967,56.9863,56.8417,56.9477,18576.0
2023-10-23 10:00:00,59.09,59.18,59.04,59.09,9526.0,56.967,57.0538,56.9188,56.967,9526.0
2023-10-23 10:05:00,59.09,59.11,58.97,59.01,15795.0,56.967,56.9863,56.8513,56.8899,15795.0
2023-10-23 10:10:00,59.01,59.14,58.99,59.11,13907.0,56.8899,57.0152,56.8706,56.9863,13907.0
2023-10-23 10:15:00,59.09,59.1,59.0,59.01,9118.0,56.967,56.9766,56.8802,56.8899,9118.0
2023-10-23 10:20:00,59.02,59.09,59.01,59.09,10379.0,56.8995,56.967,56.8899,56.967,10379.0
2023-10-23 10:25:00,59.09,59.11,58.91,58.91,13505.0,56.967,56.9863,56.7935,56.7935,13505.0
2023-10-23 10:30:00,58.89,58.93,58.73,58.73,15656.0,56.7742,56.8127,56.6199,56.6199,15656.0
2023-10-23 10:35:00,58.75,58.84,58.69,58.83,19197.0,56.6392,56.726,56.5814,56.7163,19197.0
2023-10-23 10:40:00,58.83,58.98,58.82,58.96,13710.0,56.7163,56.8609,56.7067,56.8417,13710.0
2023-10-23 10:45:00,58.97,59.01,58.92,58.98,8730.0,56.8513,56.8899,56.8031,56.8609,8730.0
2023-10-23 10:50:00,58.98,59.06,58.87,58.88,15040.0,56.8609,56.9381,56.7549,56.7645,15040.0
2023-10-23 10:55:00,58.87,58.96,58.86,58.93,20884.0,56.7549,56.8417,56.7453,56.8127,20884.0
2023-10-23 11:00:00,58.94,59.06,58.83,59.05,15024.0,56.8224,56.9381,56.7163,56.9284,15024.0
2023-10-23 11:05:00,59.05,59.14,59.04,59.1,17321.0,56.9284,57.0152,56.9188,56.9766,17321.0
2023-10-23 11:10:00,59.1,59.18,59.1,59.18,7814.0,56.9766,57.0538,56.9766,57.0538,7814.0
2023-10-23 11:15:00,59.18,59.22,59.18,59.21,18298.0,57.0538,57.0923,57.0538,57.0827,18298.0
2023-10-23 11:20:00,59.21,59.31,59.18,59.25,11731.0,57.0827,57.1791,57.0538,57.1212,11731.0
2023-10-23 11:25:00,59.24,59.26,59.13,59.16,9551.0,57.1116,57.1309,57.0056,57.0345,9551.0
2023-10-23 11:30:00,59.16,59.25,59.12,59.22,15529.0,57.0345,57.1212,56.9959,57.0923,15529.0
2023-10-23 11:35:00,59.23,59.24,59.13,59.13,7499.0,57.102,57.1116,57.0056,57.0056,7499.0
2023-10-23 11:40:00,59.14,59.15,59.07,59.13,16516.0,57.0152,57.0248,56.9477,57.0056,16516.0
2023-10-23 11:45:00,59.14,59.19,59.08,59.18,8190.0,57.0152,57.0634,56.9573,57.0538,8190.0
2023-10-23 11:50:00,59.2,59.26,59.18,59.2,11748.0,57.073,57.1309,57.0538,57.073,11748.0
2023-10-23 11:55:00,59.2,59.31,59.2,59.28,7653.0,57.073,57.1791,57.073,57.1502,7653.0
2023-10-23 12:00:00,59.29,59.3,59.23,59.25,9103.0,57.1598,57.1694,57.102,57.1212,9103.0
2023-10-23 12:05:00,59.26,59.27,59.19,59.21,6578.0,57.1309,57.1405,57.0634,57.0827,6578.0
2023-10-23 12:10:00,59.22,59.22,59.14,59.14,15064.0,57.0923,57.0923,57.0152,57.0152,15064.0
2023-10-23 12:15:00,59.13,59.15,58.99,59.0,22178.0,57.0056,57.0248,56.8706,56.8802,22178.0
2023-10-23 12:20:00,59.02,59.1,58.98,59.02,54313.0,56.8995,56.9766,56.8609,56.8995,54313.0
2023-10-23 12:25:00,59.02,59.02,58.94,58.96,10053.0,56.8995,56.8995,56.8224,56.8417,10053.0
2023-10-23 12:30:00,58.96,59.05,58.94,59.05,16467.0,56.8417,56.9284,56.8224,56.9284,16467.0
2023-10-23 12:35:00,59.09,59.1,59.02,59.03,14306.0,56.967,56.9766,56.8995,56.9091,14306.0
2023-10-23 12:40:00,59.03,59.05,58.96,58.98,3636.0,56.9091,56.9284,56.8417,56.8609,3636.0
2023-10-23 12:45:00,58.97,59.1,58.97,59.07,25403.0,56.8513,56.9766,56.8513,56.9477,25403.0
2023-10-23 12:50:00,59.09,59.1,59.07,59.08,3701.0,56.967,56.9766,56.9477,56.9573,3701.0
2023-10-23 12:55:00,59.1,59.22,59.1,59.22,6581.0,56.9766,57.0923,56.9766,57.0923,6581.0
2023-10-23 13:00:00,59.22,59.23,59.1,59.12,7287.0,57.0923,57.102,56.9766,56.9959,7287.0
2023-10-23 13:05:00,59.13,59.28,59.13,59.24,23366.0,57.0056,57.1502,57.0056,57.1116,23366.0
2023-10-23 13:10:00,59.22,59.22,59.08,59.11,16296.0,57.0923,57.0923,56.9573,56.9863,16296.0
2023-10-23 13:15:00,59.1,59.13,59.03,59.03,6937.0,56.9766,57.0056,56.9091,56.9091,6937.0
2023-10-23 13:20:00,59.02,59.08,58.99,59.05,6190.0,56.8995,56.9573,56.8706,56.9284,6190.0
2023-10-23 13:25:00,59.04,59.06,58.96,59.06,4829.0,56.9188,56.9381,56.8417,56.9381,4829.0
2023-10-23 13:30:00,59.05,59.14,59.01,59.13,19780.0,56.9284,57.0152,56.8899,57.0056,19780.0
2023-10-23 13:35:00,59.14,59.16,59.09,59.13,9420.0,57.0152,57.0345,56.967,57.0056,9420.0
2023-10-23 13:40:00,59.12,59.18,59.1,59.14,11512.0,56.9959,57.0538,56.9766,57.0152,11512.0
2023-10-23 13:45:00,59.16,59.19,59.13,59.16,7487.0,57.0345,57.0634,57.0056,57.0345,7487.0
2023-10-23 13:50:00,59.17,59.17,59.09,59.11,6629.0,57.0441,57.0441,56.967,56.9863,6629.0
2023-10-23 13:55:00,59.12,59.14,59.05,59.08,8214.0,56.9959,57.0152,56.9284,56.9573,8214.0
2023-10-23 14:00:00,59.07,59.08,58.99,59.05,16169.0,56.9477,56.9573,56.8706,56.9284,16169.0
2023-10-23 14:05:00,59.05,59.15,59.05,59.15,9128.0,56.9284,57.0248,56.9284,57.0248,9128.0
2023-10-23 14:10:00,59.13,59.13,59.05,59.12,6300.0,57.0056,57.0056,56.9284,56.9959,6300.0
2023-10-23 14:15:00,59.11,59.13,59.04,59.05,6960.0,56.9863,57.0056,56.9188,56.9284,6960.0
2023-10-23 14:20:00,59.05,59.14,59.04,59.1,12097.0,56.9284,57.0152,56.9188,56.9766,12097.0
2023-10-23 14:25:00,59.1,59.12,59.08,59.11,5695.0,56.9766,56.9959,56.9573,56.9863,5695.0
2023-10-23 14:30:00,59.12,59.13,59.03,59.03,17420.0,56.9959,57.0056,56.9091,56.9091,17420.0
2023-10-23 14:35:00,59.06,59.14,59.06,59.12,8170.0,56.9381,57.0152,56.9381,56.9959,8170.0
2023-10-23 14:40:00,59.14,59.28,59.12,59.13,55075.0,57.0152,57.1502,56.9959,57.0056,55075.0
2023-10-23 14:45:00,59.12,59.26,59.12,59.24,12235.0,56.9959,57.1309,56.9959,57.1116,12235.0
2023-10-23 14:50:00,59.23,59.25,59.19,59.25,8556.0,57.102,57.1212,57.0634,57.1212,8556.0
2023-10-23 14:55:00,59.25,59.28,59.19,59.26,12111.0,57.1212,57.1502,57.0634,57.1309,12111.0
2023-10-23 15:00:00,59.28,59.3,59.21,59.26,14623.0,57.1502,57.1694,57.0827,57.1309,14623.0
2023-10-23 15:05:00,59.25,59.25,59.14,59.14,17717.0,57.1212,57.1212,57.0152,57.0152,17717.0
2023-10-23 15:10:00,59.14,59.2,59.07,59.18,35028.0,57.0152,57.073,56.9477,57.0538,35028.0
2023-10-23 15:15:00,59.18,59.19,59.05,59.08,36304.0,57.0538,57.0634,56.9284,56.9573,36304.0
2023-10-23 15:20:00,59.07,59.09,58.86,58.94,23520.0,56.9477,56.967,56.7453,56.8224,23520.0
2023-10-23 15:25:00,58.93,59.0,58.87,58.88,29069.0,56.8127,56.8802,56.7549,56.7645,29069.0
2023-10-23 15:30:00,58.88,58.93,58.82,58.87,34413.0,56.7645,56.8127,56.7067,56.7549,34413.0
2023-10-23 15:35:00,58.87,58.88,58.74,58.82,36688.0,56.7549,56.7645,56.6296,56.7067,36688.0
2023-10-23 15:40:00,58.82,58.97,58.8,58.95,48335.0,56.7067,56.8513,56.6874,56.832,48335.0
2023-10-23 15:45:00,58.94,59.05,58.91,59.02,77053.0,56.8224,56.9284,56.7935,56.8995,77053.0
2023-10-23 15:50:00,59.02,59.04,58.91,58.94,84754.0,56.8995,56.9188,56.7935,56.8224,84754.0
2023-10-23 15:55:00,58.94,59.0,58.87,58.98,196494.0,56.8224,56.8802,56.7549,56.8609,196494.0
2023-10-24 09:30:00,59.22,59.44,59.11,59.36,54977.0,57.0923,57.3044,56.9863,57.2273,54977.0
2023-10-24 09:35:00,59.38,59.56,59.35,59.4,11691.0,57.2466,57.4201,57.2176,57.2659,11691.0
2023-10-24 09:40:00,59.33,59.35,59.2,59.35,8574.0,57.1984,57.2176,57.073,57.2176,8574.0
2023-10-24 09:45:00,59.34,59.4,59.22,59.39,20752.0,57.208,57.2659,57.0923,57.2562,20752.0
2023-10-24 09:50:00,59.42,59.43,59.16,59.38,37512.0,57.2851,57.2948,57.0345,57.2466,37512.0
2023-10-24 09:55:00,59.36,59.52,59.36,59.49,12391.0,57.2273,57.3815,57.2273,57.3526,12391.0
2023-10-24 10:00:00,59.48,59.5,59.34,59.4,11873.0,57.343,57.3623,57.208,57.2659,11873.0
2023-10-24 10:05:00,59.42,59.55,59.38,59.54,22618.0,57.2851,57.4105,57.2466,57.4008,22618.0
2023-10-24 10:10:00,59.56,59.66,59.46,59.66,19954.0,57.4201,57.5165,57.3237,57.5165,19954.0
2023-10-24 10:15:00,59.66,59.77,59.61,59.64,53864.0,57.5165,57.6226,57.4683,57.4972,53864.0
2023-10-24 10:20:00,59.65,59.72,59.52,59.72,18080.0,57.5069,57.5744,57.3815,57.5744,18080.0
2023-10-24 10:25:00,59.71,59.71,59.58,59.7,15414.0,57.5647,57.5647,57.4394,57.5551,15414.0
2023-10-24 10:30:00,59.71,59.8,59.61,59.8,19378.0,57.5647,57.6515,57.4683,57.6515,19378.0
2023-10-24 10:35:00,59.81,59.86,59.76,59.82,12259.0,57.6611,57.7093,57.6129,57.6708,12259.0
2023-10-24 10:40:00,59.82,59.85,59.76,59.78,14616.0,57.6708,57.6997,57.6129,57.6322,14616.0
2023-10-24 10:45:00,59.77,59.86,59.74,59.85,16613.0,57.6226,57.7093,57.5936,57.6997,16613.0
2023-10-24 10:50:00,59.88,59.9,59.83,59.88,16109.0,57.7286,57.7479,57.6804,57.7286,16109.0
2023-10-24 10:55:00,59.91,59.93,59.79,59.81,13710.0,57.7575,57.7768,57.6418,57.6611,13710.0
2023-10-24 11:00:00,59.81,59.82,59.62,59.72,14925.0,57.6611,57.6708,57.4779,57.5744,14925.0
2023-10-24 11:05:00,59.7,59.74,59.69,59.69,11424.0,57.5551,57.5936,57.5454,57.5454,11424.0
2023-10-24 11:10:00,59.67,59.78,59.67,59.72,53341.0,57.5262,57.6322,57.5262,57.5744,53341.0
2023-10-24 11:15:00,59.73,59.74,59.64,59.72,20862.0,57.584,57.5936,57.4972,57.5744,20862.0
2023-10-24 11:20:00,59.72,59.74,59.54,59.55,18117.0,57.5744,57.5936,57.4008,57.4105,18117.0
2023-10-24 11:25:00,59.54,59.67,59.53,59.64,20725.0,57.4008,57.5262,57.3912,57.4972,20725.0
2023-10-24 11:30:00,59.64,59.84,59.64,59.8,14567.0,57.4972,57.69,57.4972,57.6515,14567.0
2023-10-24 11:35:00,59.81,59.84,59.76,59.84,8883.0,57.6611,57.69,57.6129,57.69,8883.0
2023-10-24 11:40:00,59.87,59.94,59.86,59.94,7605.0,57.719,57.7864,57.7093,57.7864,7605.0
2023-10-24 11:45:00,59.95,59.98,59.91,59.91,12159.0,57.7961,57.825,57.7575,57.7575,12159.0
2023-10-24 11:50:00,59.89,59.93,59.69,59.75,143380.0,57.7382,57.7768,57.5454,57.6033,143380.0
2023-10-24 11:55:00,59.74,59.82,59.72,59.82,16146.0,57.5936,57.6708,57.5744,57.6708,16146.0
2023-10-24 12:00:00,59.82,59.89,59.71,59.89,13129.0,57.6708,57.7382,57.5647,57.7382,13129.0
2023-10-24 12:05:00,59.89,59.93,59.83,59.85,11705.0,57.7382,57.7768,57.6804,57.6997,11705.0
2023-10-24 12:10:00,59.86,59.89,59.81,59.84,11480.0,57.7093,57.7382,57.6611,57.69,11480.0
2023-10-24 12:15:00,59.83,59.86,59.73,59.75,23488.0,57.6804,57.7093,57.584,57.6033,23488.0
2023-10-24 12:20:00,59.74,59.75,59.69,59.7,15124.0,57.5936,57.6033,57.5454,57.5551,15124.0
2023-10-24 12:25:00,59.71,59.76,59.66,59.67,18853.0,57.5647,57.6129,57.5165,57.5262,18853.0
2023-10-24 12:30:00,59.69,59.77,59.68,59.74,14900.0,57.5454,57.6226,57.5358,57.5936,14900.0
2023-10-24 12:35:00,59.74,59.76,59.72,59.76,12334.0,57.5936,57.6129,57.5744,57.6129,12334.0
2023-10-24 12:40:00,59.76,59.8,59.74,59.76,24970.0,57.6129,57.6515,57.5936,57.6129,24970.0
2023-10-24 12:45:00,59.75,59.76,59.62,59.63,25802.0,57.6033,57.6129,57.4779,57.4876,25802.0
2023-10-24 12:50:00,59.63,59.63,59.57,59.57,23981.0,57.4876,57.4876,57.4297,57.4297,23981.0
2023-10-24 12:55:00,59.59,59.69,59.58,59.65,59503.0,57.449,57.5454,57.4394,57.5069,59503.0
2023-10-24 13:00:00,59.65,59.79,59.64,59.73,16285.0,57.5069,57.6418,57.4972,57.584,16285.0
2023-10-24 13:05:00,59.71,59.83,59.69,59.83,10393.0,57.5647,57.6804,57.5454,57.6804,10393.0
2023-10-24 13:10:00,59.82,59.85,59.72,59.83,16378.0,57.6708,57.6997,57.5744,57.6804,16378.0
2023-10-24 13:15:00,59.84,59.87,59.8,59.87,13516.0,57.69,57.719,57.6515,57.719,13516.0
2023-10-24 13:20:00,59.88,59.91,59.83,59.86,25252.0,57.7286,57.7575,57.6804,57.7093,25252.0
2023-10-24 13:25:00,59.85,59.85,59.8,59.85,18395.0,57.6997,57.6997,57.6515,57.6997,18395.0
2023-10-24 13:30:00,59.85,59.86,59.65,59.65,18765.0,57.6997,57.7093,57.5069,57.5069,18765.0
2023-10-24 13:35:00,59.66,59.72,59.65,59.69,10146.0,57.5165,57.5744,57.5069,57.5454,10146.0
2023-10-24 13:40:00,59.69,59.73,59.67,59.69,11866.0,57.5454,57.584,57.5262,57.5454,11866.0
2023-10-24 13:45:00,59.68,59.69,59.64,59.66,9500.0,57.5358,57.5454,57.4972,57.5165,9500.0
2023-10-24 13:50:00,59.67,59.74,59.64,59.71,8087.0,57.5262,57.5936,57.4972,57.5647,8087.0
2023-10-24 13:55:00,59.71,59.71,59.59,59.61,11016.0,57.5647,57.5647,57.449,57.4683,11016.0
2023-10-24 14:00:00,59.63,59.67,59.59,59.61,11911.0,57.4876,57.5262,57.449,57.4683,11911.0
2023-10-24 14:05:00,59.62,59.68,59.62,59.65,9289.0,57.4779,57.5358,57.4779,57.5069,9289.0
2023-10-24 14:10:00,59.65,59.71,59.64,59.71,12956.0,57.5069,57.5647,57.4972,57.5647,12956.0
2023-10-24 14:15:00,59.71,59.72,59.64,59.67,14562.0,57.5647,57.5744,57.4972,57.5262,14562.0
2023-10-24 14:20:00,59.65,59.66,59.61,59.65,11629.0,57.5069,57.5165,57.4683,57.5069,11629.0
2023-10-24 14:25:00,59.63,59.69,59.63,59.68,11040.0,57.4876,57.5454,57.4876,57.5358,11040.0
2023-10-24 14:30:00,59.69,59.79,59.69,59.75,12906.0,57.5454,57.6418,57.5454,57.6033,12906.0
2023-10-24 14:35:00,59.77,59.78,59.71,59.72,8153.0,57.6226,57.6322,57.5647,57.5744,8153.0
2023-10-24 14:40:00,59.73,59.77,59.72,59.77,5417.0,57.584,57.6226,57.5744,57.6226,5417.0
2023-10-24 14:45:00,59.77,59.81,59.74,59.78,16880.0,57.6226,57.6611,57.5936,57.6322,16880.0
2023-10-24 14:50:00,59.77,59.78,59.75,59.77,4448.0,57.6226,57.6322,57.6033,57.6226,4448.0
2023-10-24 14:55:00,59.78,59.8,59.75,59.79,10910.0,57.6322,57.6515,57.6033,57.6418,10910.0
2023-10-24 15:00:00,59.79,59.8,59.76,59.79,13165.0,57.6418,57.6515,57.6129,57.6418,13165.0
2023-10-24 15:05:00,59.78,59.81,59.74,59.8,13796.0,57.6322,57.6611,57.5936,57.6515,13796.0
2023-10-24 15:10:00,59.79,59.81,59.75,59.78,15025.0,57.6418,57.6611,57.6033,57.6322,15025.0
2023-10-24 15:15:00,59.79,59.86,59.79,59.84,15000.0,57.6418,57.7093,57.6418,57.69,15000.0
2023-10-24 15:20:00,59.84,59.87,59.81,59.84,17506.0,57.69,57.719,57.6611,57.69,17506.0
2023-10-24 15:25:00,59.84,59.84,59.79,59.83,12972.0,57.69,57.69,57.6418,57.6804,12972.0
2023-10-24 15:30:00,59.83,59.84,59.75,59.78,32182.0,57.6804,57.69,57.6033,57.6322,32182.0
2023-10-24 15:35:00,59.78,59.82,59.75,59.79,23290.0,57.6322,57.6708,57.6033,57.6418,23290.0
2023-10-24 15:40:00,59.79,59.85,59.78,59.85,20914.0,57.6418,57.6997,57.6322,57.6997,20914.0
2023-10-24 15:45:00,59.85,59.86,59.78,59.78,36152.0,57.6997,57.7093,57.6322,57.6322,36152.0
2023-10-24 15:50:00,59.78,59.85,59.73,59.84,75420.0,57.6322,57.6997,57.584,57.69,75420.0
2023-10-24 15:55:00,59.84,59.93,59.83,59.86,241186.0,57.69,57.7768,57.6804,57.7093,241186.0
2023-10-25 09:30:00,59.91,60.37,59.91,60.33,40396.0,57.7575,58.201,57.7575,58.1624,40396.0
2023-10-25 09:35:00,60.34,60.65,60.24,60.63,17571.0,58.1721,58.4709,58.0757,58.4517,17571.0
2023-10-25 09:40:00,60.63,60.64,60.41,60.44,10322.0,58.4517,58.4613,58.2396,58.2685,10322.0
2023-10-25 09:45:00,60.4,60.5,60.27,60.5,7723.0,58.2299,58.3263,58.1046,58.3263,7723.0
2023-10-25 09:50:00,60.47,60.68,60.42,60.66,17759.0,58.2974,58.4999,58.2492,58.4806,17759.0
2023-10-25 09:55:00,60.65,60.74,60.56,60.69,19625.0,58.4709,58.5577,58.3842,58.5095,19625.0
2023-10-25 10:00:00,60.71,60.78,60.63,60.64,22488.0,58.5288,58.5963,58.4517,58.4613,22488.0
2023-10-25 10:05:00,60.63,60.69,60.52,60.67,42500.0,58.4517,58.5095,58.3456,58.4902,42500.0
2023-10-25 10:10:00,60.7,60.81,60.67,60.79,39622.0,58.5191,58.6252,58.4902,58.6059,39622.0
2023-10-25 10:15:00,60.78,60.78,60.47,60.57,78549.0,58.5963,58.5963,58.2974,58.3938,78549.0
2023-10-25 10:20:00,60.57,60.58,60.32,60.46,28445.0,58.3938,58.4035,58.1528,58.2878,28445.0
2023-10-25 10:25:00,60.45,60.61,60.4,60.48,28973.0,58.2781,58.4324,58.2299,58.307,28973.0
2023-10-25 10:30:00,60.47,60.61,60.44,60.49,17593.0,58.2974,58.4324,58.2685,58.3167,17593.0
2023-10-25 10:35:00,60.49,60.57,60.36,60.55,14781.0,58.3167,58.3938,58.1914,58.3745,14781.0
2023-10-25 10:40:00,60.55,60.67,60.52,60.67,8887.0,58.3745,58.4902,58.3456,58.4902,8887.0
2023-10-25 10:45:00,60.64,60.91,60.63,60.9,25075.0,58.4613,58.7216,58.4517,58.712,25075.0
2023-10-25 10:50:00,60.89,60.94,60.82,60.86,21570.0,58.7023,58.7505,58.6348,58.6734,21570.0
2023-10-25 10:55:00,60.85,60.97,60.83,60.85,18400.0,58.6638,58.7794,58.6445,58.6638,18400.0
2023-10-25 11:00:00,60.84,60.99,60.81,60.98,13076.0,58.6541,58.7987,58.6252,58.7891,13076.0
2023-10-25 11:05:00,60.96,61.0,60.89,60.94,10828.0,58.7698,58.8084,58.7023,58.7505,10828.0
2023-10-25 11:10:00,60.92,61.0,60.85,60.99,17071.0,58.7312,58.8084,58.6638,58.7987,17071.0
2023-10-25 11:15:00,61.0,61.03,60.92,60.97,10959.0,58.8084,58.8373,58.7312,58.7794,10959.0
2023-10-25 11:20:00,60.96,60.97,60.89,60.97,14107.0,58.7698,58.7794,58.7023,58.7794,14107.0
2023-10-25 11:25:00,60.98,61.11,60.95,61.1,28435.0,58.7891,58.9144,58.7602,58.9048,28435.0
2023-10-25 11:30:00,61.09,61.17,61.06,61.11,45735.0,58.8951,58.9723,58.8662,58.9144,45735.0
2023-10-25 11:35:00,61.12,61.28,61.12,61.26,19770.0,58.9241,59.0783,58.9241,59.059,19770.0
2023-10-25 11:40:00,61.25,61.27,61.11,61.19,22436.0,59.0494,59.0687,58.9144,58.9915,22436.0
2023-10-25 11:45:00,61.18,61.26,61.1,61.15,31508.0,58.9819,59.059,58.9048,58.953,31508.0
2023-10-25 11:50:00,61.14,61.22,61.14,61.18,19062.0,58.9433,59.0205,58.9433,58.9819,19062.0
2023-10-25 11:55:00,61.17,61.17,61.08,61.1,38037.0,58.9723,58.9723,58.8855,58.9048,38037.0
2023-10-25 12:00:00,61.1,61.1,60.88,60.92,16497.0,58.9048,58.9048,58.6927,58.7312,16497.0
2023-10-25 12:05:00,60.92,60.93,60.81,60.87,8987.0,58.7312,58.7409,58.6252,58.683,8987.0
2023-10-25 12:10:00,60.86,60.87,60.76,60.77,16587.0,58.6734,58.683,58.577,58.5866,16587.0
2023-10-25 12:15:00,60.77,60.77,60.72,60.73,9382.0,58.5866,58.5866,58.5384,58.5481,9382.0
2023-10-25 12:20:00,60.71,60.85,60.69,60.84,21796.0,58.5288,58.6638,58.5095,58.6541,21796.0
2023-10-25 12:25:00,60.83,60.88,60.82,60.84,19466.0,58.6445,58.6927,58.6348,58.6541,19466.0
2023-10-25 12:30:00,60.83,60.96,60.82,60.93,22483.0,58.6445,58.7698,58.6348,58.7409,22483.0
2023-10-25 12:35:00,60.93,60.93,60.86,60.86,10028.0,58.7409,58.7409,58.6734,58.6734,10028.0
2023-10-25 12:40:00,60.86,60.87,60.71,60.83,13366.0,58.6734,58.683,58.5288,58.6445,13366.0
2023-10-25 12:45:00,60.83,60.85,60.66,60.73,12047.0,58.6445,58.6638,58.4806,58.5481,12047.0
2023-10-25 12:50:00,60.73,60.75,60.7,60.71,6857.0,58.5481,58.5673,58.5191,58.5288,6857.0
2023-10-25 12:55:00,60.7,60.7,60.64,60.65,8194.0,58.5191,58.5191,58.4613,58.4709,8194.0
2023-10-25 13:00:00,60.65,60.68,60.55,60.57,13355.0,58.4709,58.4999,58.3745,58.3938,13355.0
2023-10-25 13:05:00,60.58,60.68,60.55,60.68,8337.0,58.4035,58.4999,58.3745,58.4999,8337.0
2023-10-25 13:10:00,60.68,60.7,60.62,60.69,7201.0,58.4999,58.5191,58.442,58.5095,7201.0
2023-10-25 13:15:00,60.69,60.73,60.61,60.72,16732.0,58.5095,58.5481,58.4324,58.5384,16732.0
2023-10-25 13:20:00,60.72,60.79,60.68,60.78,11115.0,58.5384,58.6059,58.4999,58.5963,11115.0
2023-10-25 13:25:00,60.78,60.79,60.67,60.67,10454.0,58.5963,58.6059,58.4902,58.4902,10454.0
2023-10-25 13:30:00,60.63,60.63,60.55,60.61,17070.0,58.4517,58.4517,58.3745,58.4324,17070.0
2023-10-25 13:35:00,60.6,60.65,60.55,60.6,11906.0,58.4227,58.4709,58.3745,58.4227,11906.0
2023-10-25 13:40:00,60.6,60.66,60.58,60.66,10683.0,58.4227,58.4806,58.4035,58.4806,10683.0
2023-10-25 13:45:00,60.63,60.66,60.58,60.58,9858.0,58.4517,58.4806,58.4035,58.4035,9858.0
2023-10-25 13:50:00,60.57,60.64,60.56,60.64,10473.0,58.3938,58.4613,58.3842,58.4613,10473.0
2023-10-25 13:55:00,60.65,60.7,60.6,60.7,17028.0,58.4709,58.5191,58.4227,58.5191,17028.0
2023-10-25 14:00:00,60.7,60.73,60.68,60.7,7281.0,58.5191,58.5481,58.4999,58.5191,7281.0
2023-10-25 14:05:00,60.69,60.74,60.67,60.73,10396.0,58.5095,58.5577,58.4902,58.5481,10396.0
2023-10-25 14:10:00,60.74,60.76,60.67,60.72,11006.0,58.5577,58.577,58.4902,58.5384,11006.0
2023-10-25 14:15:00,60.75,60.75,60.72,60.73,8500.0,58.5673,58.5673,58.5384,58.5481,8500.0
2023-10-25 14:20:00,60.73,60.81,60.73,60.81,12024.0,58.5481,58.6252,58.5481,58.6252,12024.0
2023-10-25 14:25:00,60.82,60.84,60.78,60.82,9065.0,58.6348,58.6541,58.5963,58.6348,9065.0
2023-10-25 14:30:00,60.82,60.83,60.78,60.82,12440.0,58.6348,58.6445,58.5963,58.6348,12440.0
2023-10-25 14:35:00,60.82,60.84,60.77,60.79,18458.0,58.6348,58.6541,58.5866,58.6059,18458.0
2023-10-25 14:40:00,60.78,60.78,60.75,60.77,9960.0,58.5963,58.5963,58.5673,58.5866,9960.0
2023-10-25 14:45:00,60.77,60.82,60.77,60.8,16058.0,58.5866,58.6348,58.5866,58.6156,16058.0
2023-10-25 14:50:00,60.8,60.9,60.8,60.9,12206.0,58.6156,58.712,58.6156,58.712,12206.0
2023-10-25 14:55:00,60.9,60.94,60.86,60.86,19919.0,58.712,58.7505,58.6734,58.6734,19919.0
2023-10-25 15:00:00,60.86,60.87,60.79,60.84,13777.0,58.6734,58.683,58.6059,58.6541,13777.0
2023-10-25 15:05:00,60.83,60.92,60.83,60.91,23120.0,58.6445,58.7312,58.6445,58.7216,23120.0
2023-10-25 15:10:00,60.91,60.99,60.89,60.96,35636.0,58.7216,58.7987,58.7023,58.7698,35636.0
2023-10-25 15:15:00,60.95,60.97,60.93,60.94,24394.0,58.7602,58.7794,58.7409,58.7505,24394.0
2023-10-25 15:20:00,60.94,61.01,60.92,61.01,21345.0,58.7505,58.818,58.7312,58.818,21345.0
2023-10-25 15:25:00,61.02,61.03,60.94,61.01,35698.0,58.8276,58.8373,58.7505,58.818,35698.0
2023-10-25 15:30:00,61.01,61.09,60.97,60.99,52102.0,58.818,58.8951,58.7794,58.7987,52102.0
2023-10-25 15:35:00,60.98,61.11,60.98,61.05,39787.0,58.7891,58.9144,58.7891,58.8566,39787.0
2023-10-25 15:40:00,61.06,61.12,61.02,61.04,53745.0,58.8662,58.9241,58.8276,58.8469,53745.0
2023-10-25 15:45:00,61.04,61.12,61.01,61.09,80441.0,58.8469,58.9241,58.818,58.8951,80441.0
2023-10-25 15:50:00,61.09,61.1,60.93,60.93,146167.0,58.8951,58.9048,58.7409,58.7409,146167.0
2023-10-25 15:55:00,60.93,61.0,60.89,60.97,263504.0,58.7409,58.8084,58.7023,58.7794,263504.0
2023-10-26 09:30:00,60.96,61.38,60.89,61.38,59683.0,58.7698,59.1747,58.7023,59.1747,59683.0
2023-10-26 09:35:00,61.39,61.4,61.02,61.25,16406.0,59.1844,59.194,58.8276,59.0494,16406.0
2023-10-26 09:40:00,61.25,61.62,61.19,61.57,33655.0,59.0494,59.4061,58.9915,59.3579,33655.0
2023-10-26 09:45:00,61.58,61.6,61.35,61.41,13613.0,59.3675,59.3868,59.1458,59.2036,13613.0
2023-10-26 09:50:00,61.42,61.57,61.42,61.57,12103.0,59.2133,59.3579,59.2133,59.3579,12103.0
2023-10-26 09:55:00,61.57,61.59,61.34,61.38,15109.0,59.3579,59.3772,59.1361,59.1747,15109.0
2023-10-26 10:00:00,61.36,61.4,61.26,61.37,19985.0,59.1554,59.194,59.059,59.1651,19985.0
2023-10-26 10:05:00,61.35,61.38,61.24,61.33,14920.0,59.1458,59.1747,59.0397,59.1265,14920.0
2023-10-26 10:10:00,61.34,61.55,61.34,61.46,28050.0,59.1361,59.3386,59.1361,59.2518,28050.0
2023-10-26 10:15:00,61.46,61.52,61.4,61.5,17403.0,59.2518,59.3097,59.194,59.2904,17403.0
2023-10-26 10:20:00,61.49,61.64,61.46,61.6,29688.0,59.2808,59.4254,59.2518,59.3868,29688.0
2023-10-26 10:25:00,61.62,61.77,61.62,61.7,14947.0,59.4061,59.5507,59.4061,59.4832,14947.0
2023-10-26 10:30:00,61.69,61.74,61.6,61.67,19180.0,59.4736,59.5218,59.3868,59.4543,19180.0
2023-10-26 10:35:00,61.67,61.72,61.6,61.7,14501.0,59.4543,59.5025,59.3868,59.4832,14501.0
2023-10-26 10:40:00,61.7,61.83,61.66,61.83,11770.0,59.4832,59.6085,59.4447,59.6085,11770.0
2023-10-26 10:45:00,61.85,61.85,61.72,61.76,10335.0,59.6278,59.6278,59.5025,59.5411,10335.0
2023-10-26 10:50:00,61.76,61.88,61.69,61.8,12476.0,59.5411,59.6567,59.4736,59.5796,12476.0
2023-10-26 10:55:00,61.81,61.87,61.79,61.83,9671.0,59.5893,59.6471,59.57,59.6085,9671.0
2023-10-26 11:00:00,61.82,61.89,61.73,61.73,13251.0,59.5989,59.6664,59.5121,59.5121,13251.0
2023-10-26 11:05:00,61.76,61.78,61.58,61.61,9604.0,59.5411,59.5603,59.3675,59.3964,9604.0
2023-10-26 11:10:00,61.62,61.65,61.48,61.49,9526.0,59.4061,59.435,59.2711,59.2808,9526.0
2023-10-26 11:15:00,61.47,61.59,61.47,61.58,11101.0,59.2615,59.3772,59.2615,59.3675,11101.0
2023-10-26 11:20:00,61.57,61.64,61.51,61.57,16011.0,59.3579,59.4254,59.3,59.3579,16011.0
2023-10-26 11:25:00,61.58,61.65,61.52,61.65,11700.0,59.3675,59.435,59.3097,59.435,11700.0
2023-10-26 11:30:00,61.66,61.7,61.6,61.61,6549.0,59.4447,59.4832,59.3868,59.3964,6549.0
2023-10-26 11:35:00,61.62,61.79,61.62,61.76,7744.0,59.4061,59.57,59.4061,59.5411,7744.0
2023-10-26 11:40:00,61.77,61.89,61.7,61.88,12689.0,59.5507,59.6664,59.4832,59.6567,12689.0
2023-10-26 11:45:00,61.9,61.91,61.82,61.83,5829.0,59.676,59.6857,59.5989,59.6085,5829.0
2023-10-26 11:50:00,61.83,61.86,61.78,61.81,5488.0,59.6085,59.6375,59.5603,59.5893,5488.0
2023-10-26 11:55:00,61.8,61.83,61.75,61.76,5612.0,59.5796,59.6085,59.5314,59.5411,5612.0
2023-10-26 12:00:00,61.75,61.75,61.64,61.66,10065.0,59.5314,59.5314,59.4254,59.4447,10065.0
2023-10-26 12:05:00,61.64,61.64,61.56,61.61,7836.0,59.4254,59.4254,59.3482,59.3964,7836.0
2023-10-26 12:10:00,61.6,61.64,61.5,61.63,12220.0,59.3868,59.4254,59.2904,59.4157,12220.0
2023-10-26 12:15:00,61.62,61.63,61.51,61.53,11381.0,59.4061,59.4157,59.3,59.3193,11381.0
2023-10-26 12:20:00,61.52,61.59,61.51,61.56,8184.0,59.3097,59.3772,59.3,59.3482,8184.0
2023-10-26 12:25:00,61.58,61.61,61.5,61.61,14147.0,59.3675,59.3964,59.2904,59.3964,14147.0
2023-10-26 12:30:00,61.6,61.64,61.51,61.6,16006.0,59.3868,59.4254,59.3,59.3868,16006.0
2023-10-26 12:35:00,61.6,61.62,61.43,61.45,14157.0,59.3868,59.4061,59.2229,59.2422,14157.0
2023-10-26 12:40:00,61.44,61.55,61.43,61.48,16636.0,59.2326,59.3386,59.2229,59.2711,16636.0
2023-10-26 12:45:00,61.47,61.54,61.44,61.51,12881.0,59.2615,59.329,59.2326,59.3,12881.0
2023-10-26 12:50:00,61.5,61.57,61.5,61.55,10093.0,59.2904,59.3579,59.2904,59.3386,10093.0
2023-10-26 12:55:00,61.54,61.65,61.53,61.56,17043.0,59.329,59.435,59.3193,59.3482,17043.0
2023-10-26 13:00:00,61.55,61.63,61.48,61.51,12956.0,59.3386,59.4157,59.2711,59.3,12956.0
2023-10-26 13:05:00,61.5,61.54,61.44,61.46,8061.0,59.2904,59.329,59.2326,59.2518,8061.0
2023-10-26 13:10:00,61.45,61.48,61.39,61.43,6044.0,59.2422,59.2711,59.1844,59.2229,6044.0
2023-10-26 13:15:00,61.44,61.49,61.42,61.45,8273.0,59.2326,59.2808,59.2133,59.2422,8273.0
2023-10-26 13:20:00,61.44,61.44,61.34,61.35,9820.0,59.2326,59.2326,59.1361,59.1458,9820.0
2023-10-26 13:25:00,61.36,61.43,61.33,61.34,13440.0,59.1554,59.2229,59.1265,59.1361,13440.0
2023-10-26 13:30:00,61.33,61.33,61.2,61.24,13429.0,59.1265,59.1265,59.0012,59.0397,13429.0
2023-10-26 13:35:00,61.24,61.31,61.21,61.23,13455.0,59.0397,59.1072,59.0108,59.0301,13455.0
2023-10-26 13:40:00,61.21,61.26,61.17,61.17,13885.0,59.0108,59.059,58.9723,58.9723,13885.0
2023-10-26 13:45:00,61.16,61.29,61.15,61.25,12982.0,58.9626,59.0879,58.953,59.0494,12982.0
2023-10-26 13:50:00,61.25,61.27,61.21,61.23,11035.0,59.0494,59.0687,59.0108,59.0301,11035.0
2023-10-26 13:55:00,61.24,61.3,61.23,61.29,13892.0,59.0397,59.0976,59.0301,59.0879,13892.0
2023-10-26 14:00:00,61.31,61.34,61.27,61.3,8279.0,59.1072,59.1361,59.0687,59.0976,8279.0
2023-10-26 14:05:00,61.31,61.39,61.27,61.28,6308.0,59.1072,59.1844,59.0687,59.0783,6308.0
2023-10-26 14:10:00,61.29,61.39,61.28,61.39,9531.0,59.0879,59.1844,59.0783,59.1844,9531.0
2023-10-26 14:15:00,61.4,61.43,61.35,61.35,10216.0,59.194,59.2229,59.1458,59.1458,10216.0
2023-10-26 14:20:00,61.38,61.38,61.33,61.33,7795.0,59.1747,59.1747,59.1265,59.1265,7795.0
2023-10-26 14:25:00,61.32,61.34,61.28,61.34,9509.0,59.1169,59.1361,59.0783,59.1361,9509.0
2023-10-26 14:30:00,61.32,61.48,61.3,61.41,13879.0,59.1169,59.2711,59.0976,59.2036,13879.0
2023-10-26 14:35:00,61.4,61.5,61.36,61.45,11443.0,59.194,59.2904,59.1554,59.2422,11443.0
2023-10-26 14:40:00,61.43,61.45,61.39,61.39,8411.0,59.2229,59.2422,59.1844,59.1844,8411.0
2023-10-26 14:45:00,61.39,61.46,61.39,61.4,16992.0,59.1844,59.2518,59.1844,59.194,16992.0
2023-10-26 14:50:00,61.41,61.48,61.41,61.47,7689.0,59.2036,59.2711,59.2036,59.2615,7689.0
2023-10-26 14:55:00,61.47,61.51,61.46,61.51,8034.0,59.2615,59.3,59.2518,59.3,8034.0
2023-10-26 15:00:00,61.51,61.57,61.51,61.55,11887.0,59.3,59.3579,59.3,59.3386,11887.0
2023-10-26 15:05:00,61.55,61.56,61.42,61.42,5790.0,59.3386,59.3482,59.2133,59.2133,5790.0
2023-10-26 15:10:00,61.44,61.44,61.38,61.41,9529.0,59.2326,59.2326,59.1747,59.2036,9529.0
2023-10-26 15:15:00,61.38,61.43,61.35,61.39,11897.0,59.1747,59.2229,59.1458,59.1844,11897.0
2023-10-26 15:20:00,61.4,61.42,61.3,61.33,10246.0,59.194,59.2133,59.0976,59.1265,10246.0
2023-10-26 15:25:00,61.33,61.33,61.18,61.19,14225.0,59.1265,59.1265,58.9819,58.9915,14225.0
2023-10-26 15:30:00,61.19,61.19,61.12,61.15,24428.0,58.9915,58.9915,58.9241,58.953,24428.0
2023-10-26 15:35:00,61.15,61.15,60.97,60.99,35626.0,58.953,58.953,58.7794,58.7987,35626.0
2023-10-26 15:40:00,60.98,60.99,60.83,60.89,58216.0,58.7891,58.7987,58.6445,58.7023,58216.0
2023-10-26 15:45:00,60.88,60.9,60.84,60.88,56017.0,58.6927,58.712,58.6541,58.6927,56017.0
2023-10-26 15:50:00,60.89,60.95,60.82,60.83,114516.0,58.7023,58.7602,58.6348,58.6445,114516.0
2023-10-26 15:55:00,60.83,60.87,60.79,60.87,262033.0,58.6445,58.683,58.6059,58.683,262033.0
2023-10-27 09:30:00,60.8,60.87,60.65,60.73,27234.0,58.6156,58.683,58.4709,58.5481,27234.0
2023-10-27 09:35:00,60.7,60.7,60.31,60.37,11910.0,58.5191,58.5191,58.1432,58.201,11910.0
2023-10-27 09:40:00,60.4,60.44,60.1,60.1,29560.0,58.2299,58.2685,57.9407,57.9407,29560.0
2023-10-27 09:45:00,60.12,60.29,60.11,60.17,20593.0,57.96,58.1239,57.9503,58.0082,20593.0
2023-10-27 09:50:00,60.14,60.19,60.03,60.11,12585.0,57.9793,58.0275,57.8732,57.9503,12585.0
2023-10-27 09:55:00,60.12,60.16,60.04,60.1,24833.0,57.96,57.9985,57.8829,57.9407,24833.0
2023-10-27 10:00:00,60.07,60.15,59.81,59.9,53108.0,57.9118,57.9889,57.6611,57.7479,53108.0
2023-10-27 10:05:00,59.89,59.94,59.84,59.89,10626.0,57.7382,57.7864,57.69,57.7382,10626.0
2023-10-27 10:10:00,59.92,60.07,59.92,60.07,12668.0,57.7672,57.9118,57.7672,57.9118,12668.0
2023-10-27 10:15:00,60.07,60.13,60.06,60.08,20343.0,57.9118,57.9696,57.9021,57.9214,20343.0
2023-10-27 10:20:00,60.07,60.1,59.94,59.94,21192.0,57.9118,57.9407,57.7864,57.7864,21192.0
2023-10-27 10:25:00,59.94,60.13,59.91,60.08,13568.0,57.7864,57.9696,57.7575,57.9214,13568.0
2023-10-27 10:30:00,60.09,60.1,59.98,60.03,22701.0,57.9311,57.9407,57.825,57.8732,22701.0
2023-10-27 10:35:00,60.03,60.07,59.83,59.83,24728.0,57.8732,57.9118,57.6804,57.6804,24728.0
2023-10-27 10:40:00,59.85,59.89,59.61,59.71,24286.0,57.6997,57.7382,57.4683,57.5647,24286.0
2023-10-27 10:45:00,59.72,59.77,59.63,59.75,27491.0,57.5744,57.6226,57.4876,57.6033,27491.0
2023-10-27 10:50:00,59.78,59.81,59.71,59.77,14579.0,57.6322,57.6611,57.5647,57.6226,14579.0
2023-10-27 10:55:00,59.78,59.95,59.77,59.92,38471.0,57.6322,57.7961,57.6226,57.7672,38471.0
2023-10-27 11:00:00,59.98,60.05,59.88,59.9,15147.0,57.825,57.8925,57.7286,57.7479,15147.0
2023-10-27 11:05:00,59.88,60.0,59.88,59.9,21407.0,57.7286,57.8443,57.7286,57.7479,21407.0
2023-10-27 11:10:00,59.9,60.02,59.88,59.99,16974.0,57.7479,57.8636,57.7286,57.8347,16974.0
2023-10-27 11:15:00,60.0,60.05,59.94,59.97,10684.0,57.8443,57.8925,57.7864,57.8154,10684.0
2023-10-27 11:20:00,59.95,59.97,59.91,59.94,14485.0,57.7961,57.8154,57.7575,57.7864,14485.0
2023-10-27 11:25:00,59.95,59.97,59.88,59.88,15388.0,57.7961,57.8154,57.7286,57.7286,15388.0
2023-10-27 11:30:00,59.89,59.9,59.81,59.83,20343.0,57.7382,57.7479,57.6611,57.6804,20343.0
2023-10-27 11:35:00,59.83,59.94,59.81,59.86,21982.0,57.6804,57.7864,57.6611,57.7093,21982.0
2023-10-27 11:40:00,59.87,60.0,59.87,59.94,7913.0,57.719,57.8443,57.719,57.7864,7913.0
2023-10-27 11:45:00,59.94,59.96,59.83,59.95,8355.0,57.7864,57.8057,57.6804,57.7961,8355.0
2023-10-27 11:50:00,59.95,59.95,59.84,59.84,13189.0,57.7961,57.7961,57.69,57.69,13189.0
2023-10-27 11:55:00,59.83,59.84,59.78,59.81,20784.0,57.6804,57.69,57.6322,57.6611,20784.0
2023-10-27 12:00:00,59.81,59.81,59.67,59.69,15796.0,57.6611,57.6611,57.5262,57.5454,15796.0
2023-10-27 12:05:00,59.69,59.81,59.69,59.8,9326.0,57.5454,57.6611,57.5454,57.6515,9326.0
2023-10-27 12:10:00,59.8,59.83,59.77,59.83,7435.0,57.6515,57.6804,57.6226,57.6804,7435.0
2023-10-27 12:15:00,59.81,59.87,59.8,59.81,23690.0,57.6611,57.719,57.6515,57.6611,23690.0
2023-10-27 12:20:00,59.82,59.85,59.73,59.75,26451.0,57.6708,57.6997,57.584,57.6033,26451.0
2023-10-27 12:25:00,59.75,59.81,59.73,59.81,9348.0,57.6033,57.6611,57.584,57.6611,9348.0
2023-10-27 12:30:00,59.8,59.87,59.8,59.86,15070.0,57.6515,57.719,57.6515,57.7093,15070.0
2023-10-27 12:35:00,59.87,59.89,59.83,59.89,6963.0,57.719,57.7382,57.6804,57.7382,6963.0
2023-10-27 12:40:00,59.89,59.89,59.81,59.81,10843.0,57.7382,57.7382,57.6611,57.6611,10843.0
2023-10-27 12:45:00,59.81,59.85,59.8,59.83,17601.0,57.6611,57.6997,57.6515,57.6804,17601.0
2023-10-27 12:50:00,59.84,59.84,59.77,59.8,23899.0,57.69,57.69,57.6226,57.6515,23899.0
2023-10-27 12:55:00,59.8,59.81,59.73,59.79,21014.0,57.6515,57.6611,57.584,57.6418,21014.0
2023-10-27 13:00:00,59.79,59.91,59.79,59.87,6964.0,57.6418,57.7575,57.6418,57.719,6964.0
2023-10-27 13:05:00,59.86,59.86,59.78,59.82,21036.0,57.7093,57.7093,57.6322,57.6708,21036.0
2023-10-27 13:10:00,59.82,59.86,59.77,59.79,25044.0,57.6708,57.7093,57.6226,57.6418,25044.0
2023-10-27 13:15:00,59.79,59.83,59.74,59.78,82298.0,57.6418,57.6804,57.5936,57.6322,82298.0
2023-10-27 13:20:00,59.78,59.8,59.71,59.79,84414.0,57.6322,57.6515,57.5647,57.6418,84414.0
2023-10-27 13:25:00,59.79,59.88,59.78,59.83,22207.0,57.6418,57.7286,57.6322,57.6804,22207.0
2023-10-27 13:30:00,59.82,59.84,59.78,59.83,11258.0,57.6708,57.69,57.6322,57.6804,11258.0
2023-10-27 13:35:00,59.83,59.83,59.67,59.71,46204.0,57.6804,57.6804,57.5262,57.5647,46204.0
2023-10-27 13:40:00,59.64,59.69,59.64,59.65,10673.0,57.4972,57.5454,57.4972,57.5069,10673.0
2023-10-27 13:45:00,59.61,59.61,59.54,59.55,5805.0,57.4683,57.4683,57.4008,57.4105,5805.0
2023-10-27 13:50:00,59.55,59.59,59.44,59.44,8875.0,57.4105,57.449,57.3044,57.3044,8875.0
2023-10-27 13:55:00,59.45,59.48,59.41,59.44,11409.0,57.3141,57.343,57.2755,57.3044,11409.0
2023-10-27 14:00:00,59.42,59.42,59.34,59.4,19266.0,57.2851,57.2851,57.208,57.2659,19266.0
2023-10-27 14:05:00,59.41,59.41,59.25,59.29,28424.0,57.2755,57.2755,57.1212,57.1598,28424.0
2023-10-27 14:10:00,59.29,59.35,59.28,59.34,10700.0,57.1598,57.2176,57.1502,57.208,10700.0
2023-10-27 14:15:00,59.35,59.51,59.35,59.48,10737.0,57.2176,57.3719,57.2176,57.343,10737.0
2023-10-27 14:20:00,59.47,59.47,59.36,59.39,6015.0,57.3333,57.3333,57.2273,57.2562,6015.0
2023-10-27 14:25:00,59.34,59.35,59.3,59.33,5234.0,57.208,57.2176,57.1694,57.1984,5234.0
2023-10-27 14:30:00,59.32,59.52,59.32,59.5,8888.0,57.1887,57.3815,57.1887,57.3623,8888.0
2023-10-27 14:35:00,59.52,59.57,59.47,59.57,6640.0,57.3815,57.4297,57.3333,57.4297,6640.0
2023-10-27 14:40:00,59.57,59.61,59.49,59.61,9312.0,57.4297,57.4683,57.3526,57.4683,9312.0
2023-10-27 14:45:00,59.61,59.62,59.4,59.4,28759.0,57.4683,57.4779,57.2659,57.2659,28759.0
2023-10-27 14:50:00,59.41,59.43,59.33,59.34,16156.0,57.2755,57.2948,57.1984,57.208,16156.0
2023-10-27 14:55:00,59.32,59.32,59.18,59.24,19008.0,57.1887,57.1887,57.0538,57.1116,19008.0
2023-10-27 15:00:00,59.25,59.3,59.2,59.23,16130.0,57.1212,57.1694,57.073,57.102,16130.0
2023-10-27 15:05:00,59.24,59.29,59.12,59.14,34430.0,57.1116,57.1598,56.9959,57.0152,34430.0
2023-10-27 15:10:00,59.14,59.25,59.13,59.23,21369.0,57.0152,57.1212,57.0056,57.102,21369.0
2023-10-27 15:15:00,59.22,59.25,59.2,59.21,16313.0,57.0923,57.1212,57.073,57.0827,16313.0
2023-10-27 15:20:00,59.2,59.26,59.17,59.26,16567.0,57.073,57.1309,57.0441,57.1309,16567.0
2023-10-27 15:25:00,59.26,59.46,59.26,59.46,17205.0,57.1309,57.3237,57.1309,57.3237,17205.0
2023-10-27 15:30:00,59.47,59.49,59.37,59.37,35739.0,57.3333,57.3526,57.2369,57.2369,35739.0
2023-10-27 15:35:00,59.38,59.45,59.31,59.39,29363.0,57.2466,57.3141,57.1791,57.2562,29363.0
2023-10-27 15:40:00,59.38,59.46,59.36,59.37,35979.0,57.2466,57.3237,57.2273,57.2369,35979.0
2023-10-27 15:45:00,59.37,59.54,59.36,59.54,42738.0,57.2369,57.4008,57.2273,57.4008,42738.0
2023-10-27 15:50:00,59.54,59.59,59.47,59.54,87345.0,57.4008,57.449,57.3333,57.4008,87345.0
2023-10-27 15:55:00,59.54,59.57,59.46,59.52,239977.0,57.4008,57.4297,57.3237,57.3815,239977.0
2023-10-30 09:30:00,60.0,60.69,59.98,60.21,54995.0,57.8443,58.5095,57.825,58.0467,54995.0
2023-10-30 09:35:00,60.22,60.48,60.22,60.47,17810.0,58.0564,58.307,58.0564,58.2974,17810.0
2023-10-30 09:40:00,60.47,60.48,60.27,60.32,23584.0,58.2974,58.307,58.1046,58.1528,23584.0
2023-10-30 09:45:00,60.29,60.34,60.21,60.3,26800.0,58.1239,58.1721,58.0467,58.1335,26800.0
2023-10-30 09:50:00,60.3,60.54,60.23,60.51,12762.0,58.1335,58.3649,58.066,58.336,12762.0
2023-10-30 09:55:00,60.54,60.63,60.47,60.52,17758.0,58.3649,58.4517,58.2974,58.3456,17758.0
2023-10-30 10:00:00,60.5,60.61,60.42,60.42,23698.0,58.3263,58.4324,58.2492,58.2492,23698.0
2023-10-30 10:05:00,60.41,60.41,60.24,60.25,18076.0,58.2396,58.2396,58.0757,58.0853,18076.0
2023-10-30 10:10:00,60.24,60.25,59.99,60.03,19853.0,58.0757,58.0853,57.8347,57.8732,19853.0
2023-10-30 10:15:00,60.0,60.03,59.89,60.0,14852.0,57.8443,57.8732,57.7382,57.8443,14852.0
2023-10-30 10:20:00,60.02,60.12,60.02,60.03,18507.0,57.8636,57.96,57.8636,57.8732,18507.0
2023-10-30 10:25:00,60.04,60.25,60.04,60.24,24217.0,57.8829,58.0853,57.8829,58.0757,24217.0
2023-10-30 10:30:00,60.22,60.25,60.1,60.24,13286.0,58.0564,58.0853,57.9407,58.0757,13286.0
2023-10-30 10:35:00,60.23,60.32,60.13,60.14,39160.0,58.066,58.1528,57.9696,57.9793,39160.0
2023-10-30 10:40:00,60.16,60.17,60.07,60.09,13233.0,57.9985,58.0082,57.9118,57.9311,13233.0
2023-10-30 10:45:00,60.09,60.22,60.09,60.14,25726.0,57.9311,58.0564,57.9311,57.9793,25726.0
2023-10-30 10:50:00,60.15,60.24,60.12,60.19,16190.0,57.9889,58.0757,57.96,58.0275,16190.0
2023-10-30 10:55:00,60.19,60.19,60.08,60.09,27892.0,58.0275,58.0275,57.9214,57.9311,27892.0
2023-10-30 11:00:00,60.08,60.26,60.07,60.26,30972.0,57.9214,58.095,57.9118,58.095,30972.0
2023-10-30 11:05:00,60.26,60.34,60.21,60.25,15420.0,58.095,58.1721,58.0467,58.0853,15420.0
2023-10-30 11:10:00,60.24,60.33,60.22,60.28,16952.0,58.0757,58.1624,58.0564,58.1142,16952.0
2023-10-30 11:15:00,60.27,60.31,60.23,60.29,12414.0,58.1046,58.1432,58.066,58.1239,12414.0
2023-10-30 11:20:00,60.29,60.29,60.16,60.21,9849.0,58.1239,58.1239,57.9985,58.0467,9849.0
2023-10-30 11:25:00,60.23,60.24,60.17,60.21,10038.0,58.066,58.0757,58.0082,58.0467,10038.0
2023-10-30 11:30:00,60.22,60.32,60.2,60.32,10182.0,58.0564,58.1528,58.0371,58.1528,10182.0
2023-10-30 11:35:00,60.3,60.32,60.22,60.22,10562.0,58.1335,58.1528,58.0564,58.0564,10562.0
2023-10-30 11:40:00,60.21,60.27,60.2,60.24,14665.0,58.0467,58.1046,58.0371,58.0757,14665.0
2023-10-30 11:45:00,60.23,60.31,60.22,60.25,21787.0,58.066,58.1432,58.0564,58.0853,21787.0
2023-10-30 11:50:00,60.24,60.26,60.22,60.23,20200.0,58.0757,58.095,58.0564,58.066,20200.0
2023-10-30 11:55:00,60.23,60.31,60.21,60.26,29867.0,58.066,58.1432,58.0467,58.095,29867.0
2023-10-30 12:00:00,60.25,60.36,60.24,60.34,38653.0,58.0853,58.1914,58.0757,58.1721,38653.0
2023-10-30 12:05:00,60.35,60.35,60.26,60.27,30787.0,58.1817,58.1817,58.095,58.1046,30787.0
2023-10-30 12:10:00,60.27,60.36,60.26,60.32,20825.0,58.1046,58.1914,58.095,58.1528,20825.0
2023-10-30 12:15:00,60.32,60.37,60.32,60.35,12222.0,58.1528,58.201,58.1528,58.1817,12222.0
2023-10-30 12:20:00,60.36,60.37,60.31,60.33,15613.0,58.1914,58.201,58.1432,58.1624,15613.0
2023-10-30 12:25:00,60.33,60.37,60.31,60.32,19967.0,58.1624,58.201,58.1432,58.1528,19967.0
2023-10-30 12:30:00,60.32,60.42,60.31,60.41,19720.0,58.1528,58.2492,58.1432,58.2396,19720.0
2023-10-30 12:35:00,60.42,60.49,60.4,60.43,41681.0,58.2492,58.3167,58.2299,58.2588,41681.0
2023-10-30 12:40:00,60.43,60.43,60.36,60.4,11153.0,58.2588,58.2588,58.1914,58.2299,11153.0
2023-10-30 12:45:00,60.4,60.41,60.35,60.41,8569.0,58.2299,58.2396,58.1817,58.2396,8569.0
2023-10-30 12:50:00,60.42,60.42,60.36,60.39,10148.0,58.2492,58.2492,58.1914,58.2203,10148.0
2023-10-30 12:55:00,60.38,60.39,60.32,60.38,4740.0,58.2106,58.2203,58.1528,58.2106,4740.0
2023-10-30 13:00:00,60.38,60.45,60.37,60.42,9034.0,58.2106,58.2781,58.201,58.2492,9034.0
2023-10-30 13:05:00,60.42,60.45,60.38,60.41,25714.0,58.2492,58.2781,58.2106,58.2396,25714.0
2023-10-30 13:10:00,60.42,60.44,60.4,60.43,12415.0,58.2492,58.2685,58.2299,58.2588,12415.0
2023-10-30 13:15:00,60.44,60.49,60.44,60.47,31013.0,58.2685,58.3167,58.2685,58.2974,31013.0
2023-10-30 13:20:00,60.47,60.56,60.45,60.55,34372.0,58.2974,58.3842,58.2781,58.3745,34372.0
2023-10-30 13:25:00,60.55,60.69,60.51,60.69,39018.0,58.3745,58.5095,58.336,58.5095,39018.0
2023-10-30 13:30:00,60.68,60.74,60.63,60.65,18558.0,58.4999,58.5577,58.4517,58.4709,18558.0
2023-10-30 13:35:00,60.65,60.76,60.62,60.76,13104.0,58.4709,58.577,58.442,58.577,13104.0
2023-10-30 13:40:00,60.75,60.77,60.72,60.75,17351.0,58.5673,58.5866,58.5384,58.5673,17351.0
2023-10-30 13:45:00,60.75,60.75,60.72,60.73,3946.0,58.5673,58.5673,58.5384,58.5481,3946.0
2023-10-30 13:50:00,60.74,60.76,60.73,60.74,7803.0,58.5577,58.577,58.5481,58.5577,7803.0
2023-10-30 13:55:00,60.72,60.75,60.71,60.75,7311.0,58.5384,58.5673,58.5288,58.5673,7311.0
2023-10-30 14:00:00,60.76,60.81,60.74,60.8,19591.0,58.577,58.6252,58.5577,58.6156,19591.0
2023-10-30 14:05:00,60.79,60.79,60.71,60.75,9428.0,58.6059,58.6059,58.5288,58.5673,9428.0
2023-10-30 14:10:00,60.75,60.8,60.74,60.76,21205.0,58.5673,58.6156,58.5577,58.577,21205.0
2023-10-30 14:15:00,60.75,60.76,60.69,60.76,30281.0,58.5673,58.577,58.5095,58.577,30281.0
2023-10-30 14:20:00,60.75,60.76,60.71,60.73,8149.0,58.5673,58.577,58.5288,58.5481,8149.0
2023-10-30 14:25:00,60.73,60.76,60.71,60.76,4919.0,58.5481,58.577,58.5288,58.577,4919.0
2023-10-30 14:30:00,60.75,60.81,60.74,60.79,17874.0,58.5673,58.6252,58.5577,58.6059,17874.0
2023-10-30 14:35:00,60.79,60.83,60.78,60.8,15500.0,58.6059,58.6445,58.5963,58.6156,15500.0
2023-10-30 14:40:00,60.8,60.82,60.77,60.77,6875.0,58.6156,58.6348,58.5866,58.5866,6875.0
2023-10-30 14:45:00,60.77,60.88,60.77,60.87,16039.0,58.5866,58.6927,58.5866,58.683,16039.0
2023-10-30 14:50:00,60.87,60.88,60.77,60.8,11565.0,58.683,58.6927,58.5866,58.6156,11565.0
2023-10-30 14:55:00,60.79,60.81,60.76,60.81,9242.0,58.6059,58.6252,58.577,58.6252,9242.0
2023-10-30 15:00:00,60.8,60.86,60.77,60.79,22267.0,58.6156,58.6734,58.5866,58.6059,22267.0
2023-10-30 15:05:00,60.79,60.88,60.78,60.81,20362.0,58.6059,58.6927,58.5963,58.6252,20362.0
2023-10-30 15:10:00,60.82,60.86,60.79,60.85,15409.0,58.6348,58.6734,58.6059,58.6638,15409.0
2023-10-30 15:15:00,60.84,60.92,60.84,60.92,27045.0,58.6541,58.7312,58.6541,58.7312,27045.0
2023-10-30 15:20:00,60.9,60.99,60.9,60.97,17989.0,58.712,58.7987,58.712,58.7794,17989.0
2023-10-30 15:25:00,60.97,60.99,60.91,60.98,20157.0,58.7794,58.7987,58.7216,58.7891,20157.0
2023-10-30 15:30:00,60.99,61.04,60.98,61.02,25615.0,58.7987,58.8469,58.7891,58.8276,25615.0
2023-10-30 15:35:00,61.03,61.11,61.03,61.09,23192.0,58.8373,58.9144,58.8373,58.8951,23192.0
2023-10-30 15:40:00,61.08,61.09,60.96,61.05,31633.0,58.8855,58.8951,58.7698,58.8566,31633.0
2023-10-30 15:45:00,61.05,61.05,60.96,60.97,36161.0,58.8566,58.8566,58.7698,58.7794,36161.0
2023-10-30 15:50:00,60.96,61.02,60.95,61.0,81476.0,58.7698,58.8276,58.7602,58.8084,81476.0
2023-10-30 15:55:00,61.0,61.05,60.94,61.0,235880.0,58.8084,58.8566,58.7505,58.8084,235880.0
2023-10-31 09:30:00,60.82,61.48,60.82,61.43,47165.0,58.6348,59.2711,58.6348,59.2229,47165.0
2023-10-31 09:35:00,61.4,61.55,61.22,61.22,32630.0,59.194,59.3386,59.0205,59.0205,32630.0
2023-10-31 09:40:00,61.25,61.31,61.19,61.31,21154.0,59.0494,59.1072,58.9915,59.1072,21154.0
2023-10-31 09:45:00,61.33,61.35,61.04,61.06,8828.0,59.1265,59.1458,58.8469,58.8662,8828.0
2023-10-31 09:50:00,61.07,61.17,60.97,61.13,9866.0,58.8759,58.9723,58.7794,58.9337,9866.0
2023-10-31 09:55:00,61.14,61.16,61.01,61.02,12186.0,58.9433,58.9626,58.818,58.8276,12186.0
2023-10-31 10:00:00,61.0,61.05,60.84,60.94,11379.0,58.8084,58.8566,58.6541,58.7505,11379.0
2023-10-31 10:05:00,60.91,60.95,60.86,60.94,9969.0,58.7216,58.7602,58.6734,58.7505,9969.0
2023-10-31 10:10:00,60.96,61.19,60.95,61.16,14090.0,58.7698,58.9915,58.7602,58.9626,14090.0
2023-10-31 10:15:00,61.16,61.26,61.14,61.2,30484.0,58.9626,59.059,58.9433,59.0012,30484.0
2023-10-31 10:20:00,61.21,61.21,61.11,61.11,24625.0,59.0108,59.0108,58.9144,58.9144,24625.0
2023-10-31 10:25:00,61.11,61.13,61.01,61.01,33034.0,58.9144,58.9337,58.818,58.818,33034.0
2023-10-31 10:30:00,61.02,61.11,60.96,60.98,32253.0,58.8276,58.9144,58.7698,58.7891,32253.0
2023-10-31 10:35:00,60.95,60.98,60.91,60.95,19693.0,58.7602,58.7891,58.7216,58.7602,19693.0
2023-10-31 10:40:00,60.95,61.08,60.91,61.01,156100.0,58.7602,58.8855,58.7216,58.818,156100.0
2023-10-31 10:45:00,61.01,61.15,61.01,61.14,59420.0,58.818,58.953,58.818,58.9433,59420.0
2023-10-31 10:50:00,61.14,61.25,61.12,61.24,14026.0,58.9433,59.0494,58.9241,59.0397,14026.0
2023-10-31 10:55:00,61.24,61.28,61.15,61.18,16330.0,59.0397,59.0783,58.953,58.9819,16330.0
2023-10-31 11:00:00,61.2,61.26,61.18,61.18,9775.0,59.0012,59.059,58.9819,58.9819,9775.0
2023-10-31 11:05:00,61.2,61.22,61.16,61.22,7831.0,59.0012,59.0205,58.9626,59.0205,7831.0
2023-10-31 11:10:00,61.23,61.37,61.22,61.35,11529.0,59.0301,59.1651,59.0205,59.1458,11529.0
2023-10-31 11:15:00,61.36,61.37,61.26,61.33,12512.0,59.1554,59.1651,59.059,59.1265,12512.0
2023-10-31 11:20:00,61.31,61.32,61.23,61.3,11101.0,59.1072,59.1169,59.0301,59.0976,11101.0
2023-10-31 11:25:00,61.32,61.39,61.31,61.35,16378.0,59.1169,59.1844,59.1072,59.1458,16378.0
2023-10-31 11:30:00,61.36,61.4,61.33,61.4,10155.0,59.1554,59.194,59.1265,59.194,10155.0
2023-10-31 11:35:00,61.41,61.47,61.4,61.4,16036.0,59.2036,59.2615,59.194,59.194,16036.0
2023-10-31 11:40:00,61.4,61.4,61.34,61.38,11053.0,59.194,59.194,59.1361,59.1747,11053.0
2023-10-31 11:45:00,61.37,61.41,61.34,61.35,41586.0,59.1651,59.2036,59.1361,59.1458,41586.0
2023-10-31 11:50:00,61.36,61.38,61.28,61.31,16090.0,59.1554,59.1747,59.0783,59.1072,16090.0
2023-10-31 11:55:00,61.3,61.4,61.29,61.39,25860.0,59.0976,59.194,59.0879,59.1844,25860.0
2023-10-31 12:00:00,61.39,61.39,61.3,61.3,39531.0,59.1844,59.1844,59.0976,59.0976,39531.0
2023-10-31 12:05:00,61.3,61.31,61.24,61.26,52386.0,59.0976,59.1072,59.0397,59.059,52386.0
2023-10-31 12:10:00,61.26,61.28,61.15,61.16,19831.0,59.059,59.0783,58.953,58.9626,19831.0
2023-10-31 12:15:00,61.16,61.16,60.97,60.97,68148.0,58.9626,58.9626,58.7794,58.7794,68148.0
2023-10-31 12:20:00,60.98,61.02,60.94,60.95,13656.0,58.7891,58.8276,58.7505,58.7602,13656.0
2023-10-31 12:25:00,60.96,61.01,60.93,60.98,30342.0,58.7698,58.818,58.7409,58.7891,30342.0
2023-10-31 12:30:00,60.98,61.06,60.97,61.0,41010.0,58.7891,58.8662,58.7794,58.8084,41010.0
2023-10-31 12:35:00,60.99,61.0,60.87,61.0,19652.0,58.7987,58.8084,58.683,58.8084,19652.0
2023-10-31 12:40:00,61.0,61.1,60.98,61.04,38176.0,58.8084,58.9048,58.7891,58.8469,38176.0
2023-10-31 12:45:00,61.04,61.07,60.98,61.04,29694.0,58.8469,58.8759,58.7891,58.8469,29694.0
2023-10-31 12:50:00,61.05,61.1,61.01,61.01,28451.0,58.8566,58.9048,58.818,58.818,28451.0
2023-10-31 12:55:00,61.0,61.06,61.0,61.05,16631.0,58.8084,58.8662,58.8084,58.8566,16631.0
2023-10-31 13:00:00,61.05,61.11,61.05,61.07,64755.0,58.8566,58.9144,58.8566,58.8759,64755.0
2023-10-31 13:05:00,61.07,61.1,61.03,61.05,21500.0,58.8759,58.9048,58.8373,58.8566,21500.0
2023-10-31 13:10:00,61.04,61.04,60.98,61.03,21945.0,58.8469,58.8469,58.7891,58.8373,21945.0
2023-10-31 13:15:00,61.03,61.07,61.0,61.06,43613.0,58.8373,58.8759,58.8084,58.8662,43613.0
2023-10-31 13:20:00,61.07,61.11,61.05,61.1,81043.0,58.8759,58.9144,58.8566,58.9048,81043.0
2023-10-31 13:25:00,61.1,61.16,61.08,61.15,17669.0,58.9048,58.9626,58.8855,58.953,17669.0
2023-10-31 13:30:00,61.15,61.27,61.15,61.26,29504.0,58.953,59.0687,58.953,59.059,29504.0
2023-10-31 13:35:00,61.26,61.27,61.2,61.23,24635.0,59.059,59.0687,59.0012,59.0301,24635.0
2023-10-31 13:40:00,61.23,61.31,61.21,61.26,29567.0,59.0301,59.1072,59.0108,59.059,29567.0
2023-10-31 13:45:00,61.25,61.26,61.21,61.22,18175.0,59.0494,59.059,59.0108,59.0205,18175.0
2023-10-31 13:50:00,61.23,61.25,61.22,61.22,56723.0,59.0301,59.0494,59.0205,59.0205,56723.0
2023-10-31 13:55:00,61.22,61.27,61.18,61.19,23471.0,59.0205,59.0687,58.9819,58.9915,23471.0
2023-10-31 14:00:00,61.2,61.2,61.15,61.16,35985.0,59.0012,59.0012,58.953,58.9626,35985.0
2023-10-31 14:05:00,61.15,61.2,61.13,61.18,23879.0,58.953,59.0012,58.9337,58.9819,23879.0
2023-10-31 14:10:00,61.18,61.27,61.17,61.2,23583.0,58.9819,59.0687,58.9723,59.0012,23583.0
2023-10-31 14:15:00,61.21,61.26,61.19,61.19,24687.0,59.0108,59.059,58.9915,58.9915,24687.0
2023-10-31 14:20:00,61.18,61.21,61.09,61.09,14876.0,58.9819,59.0108,58.8951,58.8951,14876.0
2023-10-31 14:25:00,61.1,61.12,61.08,61.09,12293.0,58.9048,58.9241,58.8855,58.8951,12293.0
2023-10-31 14:30:00,61.09,61.1,61.05,61.08,13001.0,58.8951,58.9048,58.8566,58.8855,13001.0
2023-10-31 14:35:00,61.08,61.1,61.05,61.09,10627.0,58.8855,58.9048,58.8566,58.8951,10627.0
2023-10-31 14:40:00,61.09,61.15,61.06,61.15,12547.0,58.8951,58.953,58.8662,58.953,12547.0
2023-10-31 14:45:00,61.15,61.19,61.13,61.15,27234.0,58.953,58.9915,58.9337,58.953,27234.0
2023-10-31 14:50:00,61.16,61.2,61.15,61.19,19493.0,58.9626,59.0012,58.953,58.9915,19493.0
2023-10-31 14:55:00,61.19,61.25,61.18,61.21,41446.0,58.9915,59.0494,58.9819,59.0108,41446.0
2023-10-31 15:00:00,61.22,61.28,61.21,61.28,24317.0,59.0205,59.0783,59.0108,59.0783,24317.0
2023-10-31 15:05:00,61.28,61.28,61.2,61.27,18177.0,59.0783,59.0783,59.0012,59.0687,18177.0
2023-10-31 15:10:00,61.28,61.37,61.26,61.36,36838.0,59.0783,59.1651,59.059,59.1554,36838.0
2023-10-31 15:15:00,61.36,61.37,61.32,61.35,28653.0,59.1554,59.1651,59.1169,59.1458,28653.0
2023-10-31 15:20:00,61.35,61.36,61.25,61.29,20082.0,59.1458,59.1554,59.0494,59.0879,20082.0
2023-10-31 15:25:00,61.3,61.31,61.25,61.3,18026.0,59.0976,59.1072,59.0494,59.0976,18026.0
2023-10-31 15:30:00,61.3,61.33,61.22,61.25,32303.0,59.0976,59.1265,59.0205,59.0494,32303.0
2023-10-31 15:35:00,61.25,61.27,61.19,61.2,40707.0,59.0494,59.0687,58.9915,59.0012,40707.0
2023-10-31 15:40:00,61.2,61.28,61.18,61.28,47899.0,59.0012,59.0783,58.9819,59.0783,47899.0
2023-10-31 15:45:00,61.27,61.27,61.18,61.23,80506.0,59.0687,59.0687,58.9819,59.0301,80506.0
2023-10-31 15:50:00,61.24,61.31,61.22,61.27,78392.0,59.0397,59.1072,59.0205,59.0687,78392.0
2023-10-31 15:55:00,61.27,61.37,61.26,61.3,203019.0,59.0687,59.1651,59.059,59.0976,203019.0
2023-11-01 09:30:00,61.71,61.83,61.44,61.48,42806.0,59.4929,59.6085,59.2326,59.2711,42806.0
2023-11-01 09:35:00,61.46,61.62,61.31,61.57,93275.0,59.2518,59.4061,59.1072,59.3579,93275.0
2023-11-01 09:40:00,61.53,61.57,61.38,61.39,76823.0,59.3193,59.3579,59.1747,59.1844,76823.0
2023-11-01 09:45:00,61.41,61.81,61.41,61.78,102293.0,59.2036,59.5893,59.2036,59.5603,102293.0
2023-11-01 09:50:00,61.77,61.78,61.52,61.54,53258.0,59.5507,59.5603,59.3097,59.329,53258.0
2023-11-01 09:55:00,61.51,61.66,61.48,61.66,66208.0,59.3,59.4447,59.2711,59.4447,66208.0
2023-11-01 10:00:00,61.69,61.87,61.59,61.73,99009.0,59.4736,59.6471,59.3772,59.5121,99009.0
2023-11-01 10:05:00,61.72,61.84,61.66,61.77,87595.0,59.5025,59.6182,59.4447,59.5507,87595.0
2023-11-01 10:10:00,61.78,61.87,61.67,61.87,29429.0,59.5603,59.6471,59.4543,59.6471,29429.0
2023-11-01 10:15:00,61.87,61.93,61.77,61.92,26010.0,59.6471,59.705,59.5507,59.6953,26010.0
2023-11-01 10:20:00,61.94,62.05,61.92,61.99,25715.0,59.7146,59.8206,59.6953,59.7628,25715.0
2023-11-01 10:25:00,61.98,62.0,61.89,61.97,45446.0,59.7532,59.7724,59.6664,59.7435,45446.0
2023-11-01 10:30:00,61.99,62.12,61.9,62.1,62174.0,59.7628,59.8881,59.676,59.8688,62174.0
2023-11-01 10:35:00,62.1,62.19,62.08,62.13,13476.0,59.8688,59.9556,59.8496,59.8978,13476.0
2023-11-01 10:40:00,62.11,62.18,62.09,62.15,6887.0,59.8785,59.946,59.8592,59.917,6887.0
2023-11-01 10:45:00,62.17,62.22,62.09,62.09,10363.0,59.9363,59.9845,59.8592,59.8592,10363.0
2023-11-01 10:50:00,62.08,62.08,62.0,62.01,13587.0,59.8496,59.8496,59.7724,59.7821,13587.0
2023-11-01 10:55:00,62.02,62.12,62.0,62.11,9358.0,59.7917,59.8881,59.7724,59.8785,9358.0
2023-11-01 11:00:00,62.16,62.3,62.16,62.26,12353.0,59.9267,60.0617,59.9267,60.0231,12353.0
2023-11-01 11:05:00,62.25,62.34,62.23,62.34,22887.0,60.0135,60.1002,59.9942,60.1002,22887.0
2023-11-01 11:10:00,62.32,62.32,62.18,62.26,30630.0,60.0809,60.0809,59.946,60.0231,30630.0
2023-11-01 11:15:00,62.27,62.28,62.21,62.28,25262.0,60.0327,60.0424,59.9749,60.0424,25262.0
2023-11-01 11:20:00,62.27,62.31,62.16,62.2,20869.0,60.0327,60.0713,59.9267,59.9653,20869.0
2023-11-01 11:25:00,62.21,62.26,62.18,62.18,8728.0,59.9749,60.0231,59.946,59.946,8728.0
2023-11-01 11:30:00,62.17,62.2,62.14,62.17,14389.0,59.9363,59.9653,59.9074,59.9363,14389.0
2023-11-01 11:35:00,62.15,62.26,62.14,62.19,24627.0,59.917,60.0231,59.9074,59.9556,24627.0
2023-11-01 11:40:00,62.2,62.21,62.12,62.15,10433.0,59.9653,59.9749,59.8881,59.917,10433.0
2023-11-01 11:45:00,62.16,62.18,62.11,62.13,19894.0,59.9267,59.946,59.8785,59.8978,19894.0
2023-11-01 11:50:00,62.13,62.17,62.09,62.09,10080.0,59.8978,59.9363,59.8592,59.8592,10080.0
2023-11-01 11:55:00,62.08,62.11,62.01,62.04,20979.0,59.8496,59.8785,59.7821,59.811,20979.0
2023-11-01 12:00:00,62.03,62.03,61.94,62.01,7846.0,59.8014,59.8014,59.7146,59.7821,7846.0
2023-11-01 12:05:00,61.99,62.03,61.94,61.98,13160.0,59.7628,59.8014,59.7146,59.7532,13160.0
2023-11-01 12:10:00,61.98,62.03,61.86,61.86,22003.0,59.7532,59.8014,59.6375,59.6375,22003.0
2023-11-01 12:15:00,61.86,61.9,61.8,61.82,18892.0,59.6375,59.676,59.5796,59.5989,18892.0
2023-11-01 12:20:00,61.81,61.81,61.74,61.74,12336.0,59.5893,59.5893,59.5218,59.5218,12336.0
2023-11-01 12:25:00,61.74,61.75,61.64,61.64,15598.0,59.5218,59.5314,59.4254,59.4254,15598.0
2023-11-01 12:30:00,61.65,61.66,61.59,61.65,12112.0,59.435,59.4447,59.3772,59.435,12112.0
2023-11-01 12:35:00,61.65,61.72,61.62,61.62,25437.0,59.435,59.5025,59.4061,59.4061,25437.0
2023-11-01 12:40:00,61.63,61.64,61.56,61.61,6676.0,59.4157,59.4254,59.3482,59.3964,6676.0
2023-11-01 12:45:00,61.61,61.69,61.59,61.68,7273.0,59.3964,59.4736,59.3772,59.4639,7273.0
2023-11-01 12:50:00,61.69,61.74,61.64,61.69,6626.0,59.4736,59.5218,59.4254,59.4736,6626.0
2023-11-01 12:55:00,61.68,61.73,61.67,61.71,7504.0,59.4639,59.5121,59.4543,59.4929,7504.0
2023-11-01 13:00:00,61.7,61.76,61.66,61.75,12810.0,59.4832,59.5411,59.4447,59.5314,12810.0
2023-11-01 13:05:00,61.75,61.8,61.69,61.69,23897.0,59.5314,59.5796,59.4736,59.4736,23897.0
2023-11-01 13:10:00,61.7,61.82,61.69,61.79,6404.0,59.4832,59.5989,59.4736,59.57,6404.0
2023-11-01 13:15:00,61.79,61.82,61.77,61.78,5115.0,59.57,59.5989,59.5507,59.5603,5115.0
2023-11-01 13:20:00,61.78,61.79,61.55,61.61,34716.0,59.5603,59.57,59.3386,59.3964,34716.0
2023-11-01 13:25:00,61.63,61.72,61.59,61.7,9027.0,59.4157,59.5025,59.3772,59.4832,9027.0
2023-11-01 13:30:00,61.7,61.7,61.59,61.65,8643.0,59.4832,59.4832,59.3772,59.435,8643.0
2023-11-01 13:35:00,61.66,61.7,61.65,61.7,7768.0,59.4447,59.4832,59.435,59.4832,7768.0
2023-11-01 13:40:00,61.69,61.77,61.68,61.77,11440.0,59.4736,59.5507,59.4639,59.5507,11440.0
2023-11-01 13:45:00,61.77,61.77,61.67,61.71,47548.0,59.5507,59.5507,59.4543,59.4929,47548.0
2023-11-01 13:50:00,61.71,61.83,61.7,61.73,18967.0,59.4929,59.6085,59.4832,59.5121,18967.0
2023-11-01 13:55:00,61.73,61.76,61.72,61.74,8726.0,59.5121,59.5411,59.5025,59.5218,8726.0
2023-11-01 14:00:00,61.74,61.89,61.69,61.78,19040.0,59.5218,59.6664,59.4736,59.5603,19040.0
2023-11-01 14:05:00,61.79,61.83,61.74,61.81,18122.0,59.57,59.6085,59.5218,59.5893,18122.0
2023-11-01 14:10:00,61.81,61.83,61.57,61.63,25749.0,59.5893,59.6085,59.3579,59.4157,25749.0
2023-11-01 14:15:00,61.62,61.63,61.58,61.61,11971.0,59.4061,59.4157,59.3675,59.3964,11971.0
2023-11-01 14:20:00,61.64,61.84,61.64,61.83,19811.0,59.4254,59.6182,59.4254,59.6085,19811.0
2023-11-01 14:25:00,61.84,61.94,61.79,61.86,24027.0,59.6182,59.7146,59.57,59.6375,24027.0
2023-11-01 14:30:00,61.87,62.0,61.87,61.9,20996.0,59.6471,59.7724,59.6471,59.676,20996.0
2023-11-01 14:35:00,61.92,62.01,61.85,61.89,20724.0,59.6953,59.7821,59.6278,59.6664,20724.0
2023-11-01 14:40:00,61.89,61.89,61.72,61.76,19889.0,59.6664,59.6664,59.5025,59.5411,19889.0
2023-11-01 14:45:00,61.77,61.83,61.66,61.81,22039.0,59.5507,59.6085,59.4447,59.5893,22039.0
2023-11-01 14:50:00,61.79,61.92,61.77,61.83,70159.0,59.57,59.6953,59.5507,59.6085,70159.0
2023-11-01 14:55:00,61.84,62.13,61.83,62.06,46409.0,59.6182,59.8978,59.6085,59.8303,46409.0
2023-11-01 15:00:00,62.07,62.25,62.06,62.12,34645.0,59.8399,60.0135,59.8303,59.8881,34645.0
2023-11-01 15:05:00,62.13,62.18,62.09,62.17,27248.0,59.8978,59.946,59.8592,59.9363,27248.0
2023-11-01 15:10:00,62.17,62.24,62.11,62.17,48958.0,59.9363,60.0038,59.8785,59.9363,48958.0
2023-11-01 15:15:00,62.17,62.27,62.17,62.23,63247.0,59.9363,60.0327,59.9363,59.9942,63247.0
2023-11-01 15:20:00,62.23,62.29,62.16,62.25,55966.0,59.9942,60.052,59.9267,60.0135,55966.0
2023-11-01 15:25:00,62.25,62.3,62.09,62.25,86097.0,60.0135,60.0617,59.8592,60.0135,86097.0
2023-11-01 15:30:00,62.25,62.42,62.19,62.35,123981.0,60.0135,60.1773,59.9556,60.1099,123981.0
2023-11-01 15:35:00,62.35,62.38,62.21,62.27,41898.0,60.1099,60.1388,59.9749,60.0327,41898.0
2023-11-01 15:40:00,62.29,62.31,62.19,62.25,59938.0,60.052,60.0713,59.9556,60.0135,59938.0
2023-11-01 15:45:00,62.23,62.28,62.21,62.28,75536.0,59.9942,60.0424,59.9749,60.0424,75536.0
2023-11-01 15:50:00,62.28,62.28,62.15,62.25,139346.0,60.0424,60.0424,59.917,60.0135,139346.0
2023-11-01 15:55:00,62.25,62.25,62.04,62.05,392159.0,60.0135,60.0135,59.811,59.8206,392159.0
2023-11-02 09:30:00,62.97,64.2,62.9,64.19,246381.0,60.7076,61.8934,60.6401,61.8838,246381.0
2023-11-02 09:35:00,64.19,64.56,63.94,64.05,95067.0,61.8838,62.2405,61.6427,61.7488,95067.0
2023-11-02 09:40:00,64.05,64.16,63.48,63.5,64146.0,61.7488,61.8548,61.1993,61.2185,64146.0
2023-11-02 09:45:00,63.55,64.0,63.53,63.95,65746.0,61.2667,61.7006,61.2475,61.6524,65746.0
2023-11-02 09:50:00,63.95,64.41,63.94,64.41,85793.0,61.6524,62.0958,61.6427,62.0958,85793.0
2023-11-02 09:55:00,64.42,64.68,64.35,64.4,173064.0,62.1055,62.3561,62.038,62.0862,173064.0
2023-11-02 10:00:00,64.41,64.41,64.06,64.23,121684.0,62.0958,62.0958,61.7584,61.9223,121684.0
2023-11-02 10:05:00,64.22,64.33,64.11,64.23,139544.0,61.9127,62.0187,61.8066,61.9223,139544.0
2023-11-02 10:10:00,64.24,64.25,64.08,64.16,85404.0,61.932,61.9416,61.7777,61.8548,85404.0
2023-11-02 10:15:00,64.18,64.43,64.15,64.23,71031.0,61.8741,62.1151,61.8452,61.9223,71031.0
2023-11-02 10:20:00,64.24,64.39,64.12,64.2,40086.0,61.932,62.0766,61.8163,61.8934,40086.0
2023-11-02 10:25:00,64.18,64.25,64.01,64.08,64108.0,61.8741,61.9416,61.7102,61.7777,64108.0
2023-11-02 10:30:00,64.08,64.41,64.06,64.39,31997.0,61.7777,62.0958,61.7584,62.0766,31997.0
2023-11-02 10:35:00,64.39,64.42,64.13,64.3,43008.0,62.0766,62.1055,61.8259,61.9898,43008.0
2023-11-02 10:40:00,64.33,64.54,64.31,64.49,72344.0,62.0187,62.2212,61.9994,62.173,72344.0
2023-11-02 10:45:00,64.49,64.59,64.38,64.59,38133.0,62.173,62.2694,62.0669,62.2694,38133.0
2023-11-02 10:50:00,64.57,64.75,64.5,64.52,97973.0,62.2501,62.4236,62.1826,62.2019,97973.0
2023-11-02 10:55:00,64.51,64.65,64.38,64.58,31822.0,62.1923,62.3272,62.0669,62.2597,31822.0
2023-11-02 11:00:00,64.59,64.62,64.3,64.3,32558.0,62.2694,62.2983,61.9898,61.9898,32558.0
2023-11-02 11:05:00,64.3,64.3,64.11,64.13,27327.0,61.9898,61.9898,61.8066,61.8259,27327.0
2023-11-02 11:10:00,64.12,64.15,63.71,63.75,99992.0,61.8163,61.8452,61.421,61.4596,99992.0
2023-11-02 11:15:00,63.76,63.78,63.61,63.77,29738.0,61.4692,61.4885,61.3246,61.4788,29738.0
2023-11-02 11:20:00,63.77,63.85,63.66,63.85,22350.0,61.4788,61.556,61.3728,61.556,22350.0
2023-11-02 11:25:00,63.84,63.88,63.79,63.82,100330.0,61.5463,61.5849,61.4981,61.527,100330.0
2023-11-02 11:30:00,63.84,64.06,63.7,64.01,35657.0,61.5463,61.7584,61.4114,61.7102,35657.0
2023-11-02 11:35:00,64.03,64.09,63.96,64.05,34515.0,61.7295,61.7873,61.662,61.7488,34515.0
2023-11-02 11:40:00,64.06,64.21,63.92,64.06,95966.0,61.7584,61.903,61.6235,61.7584,95966.0
2023-11-02 11:45:00,64.05,64.17,64.02,64.14,32496.0,61.7488,61.8645,61.7199,61.8356,32496.0
2023-11-02 11:50:00,64.16,64.31,64.12,64.29,31005.0,61.8548,61.9994,61.8163,61.9802,31005.0
2023-11-02 11:55:00,64.3,64.35,64.15,64.18,29815.0,61.9898,62.038,61.8452,61.8741,29815.0
2023-11-02 12:00:00,64.17,64.29,64.14,64.17,26249.0,61.8645,61.9802,61.8356,61.8645,26249.0
2023-11-02 12:05:00,64.19,64.27,64.15,64.27,20191.0,61.8838,61.9609,61.8452,61.9609,20191.0
2023-11-02 12:10:00,64.26,64.34,64.17,64.19,26033.0,61.9512,62.0284,61.8645,61.8838,26033.0
2023-11-02 12:15:00,64.19,64.22,64.12,64.17,28845.0,61.8838,61.9127,61.8163,61.8645,28845.0
2023-11-02 12:20:00,64.17,64.31,64.1,64.15,51132.0,61.8645,61.9994,61.797,61.8452,51132.0
2023-11-02 12:25:00,64.13,64.25,64.05,64.22,19327.0,61.8259,61.9416,61.7488,61.9127,19327.0
2023-11-02 12:30:00,64.22,64.4,64.21,64.37,23791.0,61.9127,62.0862,61.903,62.0573,23791.0
2023-11-02 12:35:00,64.37,64.45,64.36,64.43,16213.0,62.0573,62.1344,62.0476,62.1151,16213.0
2023-11-02 12:40:00,64.43,64.54,64.43,64.48,23713.0,62.1151,62.2212,62.1151,62.1633,23713.0
2023-11-02 12:45:00,64.5,64.59,64.47,64.56,16946.0,62.1826,62.2694,62.1537,62.2405,16946.0
2023-11-02 12:50:00,64.56,64.57,64.48,64.5,29229.0,62.2405,62.2501,62.1633,62.1826,29229.0
2023-11-02 12:55:00,64.49,64.53,64.39,64.44,15352.0,62.173,62.2115,62.0766,62.1248,15352.0
2023-11-02 13:00:00,64.43,64.47,64.41,64.42,20048.0,62.1151,62.1537,62.0958,62.1055,20048.0
2023-11-02 13:05:00,64.43,64.52,64.41,64.45,21414.0,62.1151,62.2019,62.0958,62.1344,21414.0
2023-11-02 13:10:00,64.45,64.53,64.43,64.52,19463.0,62.1344,62.2115,62.1151,62.2019,19463.0
2023-11-02 13:15:00,64.51,64.53,64.45,64.5,21704.0,62.1923,62.2115,62.1344,62.1826,21704.0
2023-11-02 13:20:00,64.5,64.57,64.48,64.5,28440.0,62.1826,62.2501,62.1633,62.1826,28440.0
2023-11-02 13:25:00,64.5,64.52,64.38,64.51,26723.0,62.1826,62.2019,62.0669,62.1923,26723.0
2023-11-02 13:30:00,64.52,64.65,64.52,64.6,21562.0,62.2019,62.3272,62.2019,62.279,21562.0
2023-11-02 13:35:00,64.6,64.64,64.54,64.62,16799.0,62.279,62.3176,62.2212,62.2983,16799.0
2023-11-02 13:40:00,64.61,64.65,64.58,64.59,14214.0,62.2887,62.3272,62.2597,62.2694,14214.0
2023-11-02 13:45:00,64.57,64.62,64.55,64.59,15739.0,62.2501,62.2983,62.2308,62.2694,15739.0
2023-11-02 13:50:00,64.58,64.58,64.45,64.53,18359.0,62.2597,62.2597,62.1344,62.2115,18359.0
2023-11-02 13:55:00,64.53,64.62,64.52,64.61,15277.0,62.2115,62.2983,62.2019,62.2887,15277.0
2023-11-02 14:00:00,64.59,64.63,64.56,64.61,7806.0,62.2694,62.3079,62.2405,62.2887,7806.0
2023-11-02 14:05:00,64.59,64.61,64.53,64.55,31470.0,62.2694,62.2887,62.2115,62.2308,31470.0
2023-11-02 14:10:00,64.55,64.58,64.42,64.42,13479.0,62.2308,62.2597,62.1055,62.1055,13479.0
2023-11-02 14:15:00,64.42,64.49,64.38,64.44,32657.0,62.1055,62.173,62.0669,62.1248,32657.0
2023-11-02 14:20:00,64.44,64.44,64.37,64.39,20169.0,62.1248,62.1248,62.0573,62.0766,20169.0
2023-11-02 14:25:00,64.37,64.46,64.37,64.45,13371.0,62.0573,62.1441,62.0573,62.1344,13371.0
2023-11-02 14:30:00,64.46,64.49,64.45,64.49,19920.0,62.1441,62.173,62.1344,62.173,19920.0
2023-11-02 14:35:00,64.49,64.57,64.49,64.56,25049.0,62.173,62.2501,62.173,62.2405,25049.0
2023-11-02 14:40:00,64.56,64.59,64.53,64.58,17208.0,62.2405,62.2694,62.2115,62.2597,17208.0
2023-11-02 14:45:00,64.6,64.61,64.49,64.52,24794.0,62.279,62.2887,62.173,62.2019,24794.0
2023-11-02 14:50:00,64.53,64.63,64.52,64.6,18255.0,62.2115,62.3079,62.2019,62.279,18255.0
2023-11-02 14:55:00,64.59,64.63,64.57,64.6,12720.0,62.2694,62.3079,62.2501,62.279,12720.0
2023-11-02 15:00:00,64.61,64.63,64.53,64.57,23613.0,62.2887,62.3079,62.2115,62.2501,23613.0
2023-11-02 15:05:00,64.56,64.65,64.56,64.64,22569.0,62.2405,62.3272,62.2405,62.3176,22569.0
2023-11-02 15:10:00,64.64,64.72,64.61,64.72,28202.0,62.3176,62.3947,62.2887,62.3947,28202.0
2023-11-02 15:15:00,64.73,64.78,64.7,64.71,61431.0,62.4044,62.4526,62.3754,62.3851,61431.0
2023-11-02 15:20:00,64.7,64.75,64.6,64.6,60875.0,62.3754,62.4236,62.279,62.279,60875.0
2023-11-02 15:25:00,64.6,64.62,64.48,64.51,93895.0,62.279,62.2983,62.1633,62.1923,93895.0
2023-11-02 15:30:00,64.51,64.54,64.48,64.48,221254.0,62.1923,62.2212,62.1633,62.1633,221254.0
2023-11-02 15:35:00,64.48,64.48,64.36,64.44,75168.0,62.1633,62.1633,62.0476,62.1248,75168.0
2023-11-02 15:40:00,64.44,64.49,64.41,64.48,119495.0,62.1248,62.173,62.0958,62.1633,119495.0
2023-11-02 15:45:00,64.48,64.5,64.36,64.38,95397.0,62.1633,62.1826,62.0476,62.0669,95397.0
2023-11-02 15:50:00,64.37,64.47,64.34,64.44,122901.0,62.0573,62.1537,62.0284,62.1248,122901.0
2023-11-02 15:55:00,64.44,64.47,64.3,64.36,285613.0,62.1248,62.1537,61.9898,62.0476,285613.0
2023-11-03 09:30:00,64.0,64.53,63.73,64.37,222952.0,61.7006,62.2115,61.4403,62.0573,222952.0
2023-11-03 09:35:00,64.37,64.58,64.32,64.52,149550.0,62.0573,62.2597,62.0091,62.2019,149550.0
2023-11-03 09:40:00,64.54,64.94,64.46,64.89,153306.0,62.2212,62.6068,62.1441,62.5586,153306.0
2023-11-03 09:45:00,64.94,64.94,64.45,64.48,111190.0,62.6068,62.6068,62.1344,62.1633,111190.0
2023-11-03 09:50:00,64.47,64.59,64.35,64.47,46292.0,62.1537,62.2694,62.038,62.1537,46292.0
2023-11-03 09:55:00,64.46,64.51,64.33,64.37,23964.0,62.1441,62.1923,62.0187,62.0573,23964.0
2023-11-03 10:00:00,64.37,64.47,64.22,64.41,29763.0,62.0573,62.1537,61.9127,62.0958,29763.0
2023-11-03 10:05:00,64.36,64.42,64.27,64.34,63316.0,62.0476,62.1055,61.9609,62.0284,63316.0
2023-11-03 10:10:00,64.34,64.38,64.13,64.26,51385.0,62.0284,62.0669,61.8259,61.9512,51385.0
2023-11-03 10:15:00,64.24,64.54,64.22,64.45,51776.0,61.932,62.2212,61.9127,62.1344,51776.0
2023-11-03 10:20:00,64.45,64.56,64.39,64.4,52307.0,62.1344,62.2405,62.0766,62.0862,52307.0
2023-11-03 10:25:00,64.39,64.41,64.06,64.15,55821.0,62.0766,62.0958,61.7584,61.8452,55821.0
2023-11-03 10:30:00,64.14,64.16,63.98,64.11,69375.0,61.8356,61.8548,61.6813,61.8066,69375.0
2023-11-03 10:35:00,64.09,64.09,63.86,63.96,24078.0,61.7873,61.7873,61.5656,61.662,24078.0
2023-11-03 10:40:00,63.93,63.93,63.78,63.79,23840.0,61.6331,61.6331,61.4885,61.4981,23840.0
2023-11-03 10:45:00,63.75,64.04,63.75,64.03,71699.0,61.4596,61.7391,61.4596,61.7295,71699.0
2023-11-03 10:50:00,64.03,64.07,63.88,63.98,53584.0,61.7295,61.7681,61.5849,61.6813,53584.0
2023-11-03 10:55:00,63.98,64.09,63.96,63.98,50449.0,61.6813,61.7873,61.662,61.6813,50449.0
2023-11-03 11:00:00,64.0,64.13,63.98,64.01,36669.0,61.7006,61.8259,61.6813,61.7102,36669.0
2023-11-03 11:05:00,64.02,64.08,63.87,63.9,96441.0,61.7199,61.7777,61.5753,61.6042,96441.0
2023-11-03 11:10:00,63.88,64.03,63.86,63.94,24174.0,61.5849,61.7295,61.5656,61.6427,24174.0
2023-11-03 11:15:00,63.93,63.97,63.85,63.95,49564.0,61.6331,61.6717,61.556,61.6524,49564.0
2023-11-03 11:20:00,63.95,64.02,63.94,63.96,72311.0,61.6524,61.7199,61.6427,61.662,72311.0
2023-11-03 11:25:00,63.96,64.11,63.9,63.9,43751.0,61.662,61.8066,61.6042,61.6042,43751.0
2023-11-03 11:30:00,63.91,64.0,63.89,63.97,13975.0,61.6138,61.7006,61.5945,61.6717,13975.0
2023-11-03 11:35:00,63.98,64.18,63.91,64.18,41017.0,61.6813,61.8741,61.6138,61.8741,41017.0
2023-11-03 11:40:00,64.19,64.21,64.08,64.14,22395.0,61.8838,61.903,61.7777,61.8356,22395.0
2023-11-03 11:45:00,64.15,64.17,64.05,64.13,20760.0,61.8452,61.8645,61.7488,61.8259,20760.0
2023-11-03 11:50:00,64.11,64.15,64.04,64.08,30369.0,61.8066,61.8452,61.7391,61.7777,30369.0
2023-11-03 11:55:00,64.1,64.15,64.05,64.06,23292.0,61.797,61.8452,61.7488,61.7584,23292.0
2023-11-03 12:00:00,64.08,64.12,64.01,64.03,15038.0,61.7777,61.8163,61.7102,61.7295,15038.0
2023-11-03 12:05:00,64.05,64.07,63.93,63.99,13755.0,61.7488,61.7681,61.6331,61.6909,13755.0
2023-11-03 12:10:00,63.99,63.99,63.92,63.95,13550.0,61.6909,61.6909,61.6235,61.6524,13550.0
2023-11-03 12:15:00,63.94,64.0,63.83,63.95,47084.0,61.6427,61.7006,61.5367,61.6524,47084.0
2023-11-03 12:20:00,63.94,64.01,63.89,64.0,38443.0,61.6427,61.7102,61.5945,61.7006,38443.0
2023-11-03 12:25:00,64.02,64.02,63.85,63.93,21646.0,61.7199,61.7199,61.556,61.6331,21646.0
2023-11-03 12:30:00,63.93,63.95,63.79,63.94,99544.0,61.6331,61.6524,61.4981,61.6427,99544.0
2023-11-03 12:35:00,63.95,64.05,63.94,64.04,23019.0,61.6524,61.7488,61.6427,61.7391,23019.0
2023-11-03 12:40:00,64.03,64.1,63.94,63.96,17655.0,61.7295,61.797,61.6427,61.662,17655.0
2023-11-03 12:45:00,63.94,63.95,63.89,63.91,19619.0,61.6427,61.6524,61.5945,61.6138,19619.0
2023-11-03 12:50:00,63.91,64.07,63.81,64.03,29967.0,61.6138,61.7681,61.5174,61.7295,29967.0
2023-11-03 12:55:00,64.03,64.11,63.97,63.98,26574.0,61.7295,61.8066,61.6717,61.6813,26574.0
2023-11-03 13:00:00,63.98,64.04,63.95,63.98,41855.0,61.6813,61.7391,61.6524,61.6813,41855.0
2023-11-03 13:05:00,63.98,63.98,63.86,63.88,13761.0,61.6813,61.6813,61.5656,61.5849,13761.0
2023-11-03 13:10:00,63.88,63.88,63.74,63.74,12987.0,61.5849,61.5849,61.4499,61.4499,12987.0
2023-11-03 13:15:00,63.75,63.76,63.74,63.75,9975.0,61.4596,61.4692,61.4499,61.4596,9975.0
2023-11-03 13:20:00,63.75,63.79,63.73,63.78,29624.0,61.4596,61.4981,61.4403,61.4885,29624.0
2023-11-03 13:25:00,63.79,63.84,63.75,63.78,21007.0,61.4981,61.5463,61.4596,61.4885,21007.0
2023-11-03 13:30:00,63.79,63.88,63.79,63.82,17015.0,61.4981,61.5849,61.4981,61.527,17015.0
2023-11-03 13:35:00,63.82,63.84,63.74,63.82,27981.0,61.527,61.5463,61.4499,61.527,27981.0
2023-11-03 13:40:00,63.81,63.81,63.73,63.77,19153.0,61.5174,61.5174,61.4403,61.4788,19153.0
2023-11-03 13:45:00,63.76,63.82,63.76,63.8,16231.0,61.4692,61.527,61.4692,61.5078,16231.0
2023-11-03 13:50:00,63.8,63.8,63.76,63.8,20734.0,61.5078,61.5078,61.4692,61.5078,20734.0
2023-11-03 13:55:00,63.81,63.87,63.8,63.82,15839.0,61.5174,61.5753,61.5078,61.527,15839.0
2023-11-03 14:00:00,63.82,63.86,63.81,63.85,15208.0,61.527,61.5656,61.5174,61.556,15208.0
2023-11-03 14:05:00,63.84,63.85,63.68,63.8,33766.0,61.5463,61.556,61.3921,61.5078,33766.0
2023-11-03 14:10:00,63.81,63.89,63.79,63.82,22165.0,61.5174,61.5945,61.4981,61.527,22165.0
2023-11-03 14:15:00,63.82,63.82,63.73,63.76,21214.0,61.527,61.527,61.4403,61.4692,21214.0
2023-11-03 14:20:00,63.76,63.79,63.75,63.78,21161.0,61.4692,61.4981,61.4596,61.4885,21161.0
2023-11-03 14:25:00,63.77,63.86,63.76,63.85,20078.0,61.4788,61.5656,61.4692,61.556,20078.0
2023-11-03 14:30:00,63.85,63.99,63.85,63.97,22607.0,61.556,61.6909,61.556,61.6717,22607.0
2023-11-03 14:35:00,63.96,63.96,63.88,63.9,18712.0,61.662,61.662,61.5849,61.6042,18712.0
2023-11-03 14:40:00,63.9,63.98,63.89,63.94,14533.0,61.6042,61.6813,61.5945,61.6427,14533.0
2023-11-03 14:45:00,63.94,63.96,63.9,63.93,21490.0,61.6427,61.662,61.6042,61.6331,21490.0
2023-11-03 14:50:00,63.94,63.97,63.89,63.97,32102.0,61.6427,61.6717,61.5945,61.6717,32102.0
2023-11-03 14:55:00,63.96,63.99,63.94,63.98,21977.0,61.662,61.6909,61.6427,61.6813,21977.0
2023-11-03 15:00:00,63.98,64.0,63.93,63.96,24845.0,61.6813,61.7006,61.6331,61.662,24845.0
2023-11-03 15:05:00,63.96,63.99,63.88,63.89,30907.0,61.662,61.6909,61.5849,61.5945,30907.0
2023-11-03 15:10:00,63.9,63.92,63.81,63.9,30436.0,61.6042,61.6235,61.5174,61.6042,30436.0
2023-11-03 15:15:00,63.9,63.97,63.83,63.84,37436.0,61.6042,61.6717,61.5367,61.5463,37436.0
2023-11-03 15:20:00,63.85,63.87,63.8,63.87,28966.0,61.556,61.5753,61.5078,61.5753,28966.0
2023-11-03 15:25:00,63.87,63.9,63.82,63.89,33825.0,61.5753,61.6042,61.527,61.5945,33825.0
2023-11-03 15:30:00,63.89,63.89,63.79,63.82,65261.0,61.5945,61.5945,61.4981,61.527,65261.0
2023-11-03 15:35:00,63.82,63.87,63.76,63.8,40713.0,61.527,61.5753,61.4692,61.5078,40713.0
2023-11-03 15:40:00,63.8,63.8,63.7,63.77,44462.0,61.5078,61.5078,61.4114,61.4788,44462.0
2023-11-03 15:45:00,63.77,63.77,63.69,63.73,58708.0,61.4788,61.4788,61.4017,61.4403,58708.0
2023-11-03 15:50:00,63.74,63.81,63.72,63.75,114704.0,61.4499,61.5174,61.4306,61.4596,114704.0
2023-11-03 15:55:00,63.75,63.76,63.68,63.73,223076.0,61.4596,61.4692,61.3921,61.4403,223076.0
2023-11-06 09:30:00,63.52,64.12,63.52,64.12,39973.0,61.2378,61.8163,61.2378,61.8163,39973.0
2023-11-06 09:35:00,64.08,64.28,63.95,64.22,22543.0,61.7777,61.9705,61.6524,61.9127,22543.0
2023-11-06 09:40:00,64.19,64.29,64.04,64.16,14447.0,61.8838,61.9802,61.7391,61.8548,14447.0
2023-11-06 09:45:00,64.12,64.26,63.9,64.23,50016.0,61.8163,61.9512,61.6042,61.9223,50016.0
2023-11-06 09:50:00,64.26,64.48,64.24,64.47,26683.0,61.9512,62.1633,61.932,62.1537,26683.0
2023-11-06 09:55:00,64.47,64.5,64.06,64.13,67820.0,62.1537,62.1826,61.7584,61.8259,67820.0
2023-11-06 10:00:00,64.14,64.14,64.02,64.06,18503.0,61.8356,61.8356,61.7199,61.7584,18503.0
2023-11-06 10:05:00,64.05,64.05,63.73,63.75,20039.0,61.7488,61.7488,61.4403,61.4596,20039.0
2023-11-06 10:10:00,63.73,63.74,63.59,63.7,10893.0,61.4403,61.4499,61.3053,61.4114,10893.0
2023-11-06 10:15:00,63.71,63.71,63.55,63.57,20523.0,61.421,61.421,61.2667,61.286,20523.0
2023-11-06 10:20:00,63.57,63.75,63.57,63.66,48925.0,61.286,61.4596,61.286,61.3728,48925.0
2023-11-06 10:25:00,63.65,63.68,63.61,63.67,8996.0,61.3632,61.3921,61.3246,61.3824,8996.0
2023-11-06 10:30:00,63.68,63.7,63.57,63.65,37924.0,61.3921,61.4114,61.286,61.3632,37924.0
2023-11-06 10:35:00,63.66,63.79,63.65,63.79,25250.0,61.3728,61.4981,61.3632,61.4981,25250.0
2023-11-06 10:40:00,63.81,63.9,63.81,63.85,12017.0,61.5174,61.6042,61.5174,61.556,12017.0
2023-11-06 10:45:00,63.87,63.89,63.75,63.75,18828.0,61.5753,61.5945,61.4596,61.4596,18828.0
2023-11-06 10:50:00,63.76,63.84,63.74,63.84,9277.0,61.4692,61.5463,61.4499,61.5463,9277.0
2023-11-06 10:55:00,63.85,63.88,63.78,63.88,53783.0,61.556,61.5849,61.4885,61.5849,53783.0
2023-11-06 11:00:00,63.87,64.0,63.87,63.92,16086.0,61.5753,61.7006,61.5753,61.6235,16086.0
2023-11-06 11:05:00,63.94,63.94,63.84,63.89,10692.0,61.6427,61.6427,61.5463,61.5945,10692.0
2023-11-06 11:10:00,63.88,64.02,63.85,64.0,46046.0,61.5849,61.7199,61.556,61.7006,46046.0
2023-11-06 11:15:00,64.0,64.03,63.93,63.93,38471.0,61.7006,61.7295,61.6331,61.6331,38471.0
2023-11-06 11:20:00,63.93,64.03,63.92,63.93,40223.0,61.6331,61.7295,61.6235,61.6331,40223.0
2023-11-06 11:25:00,63.91,63.94,63.85,63.85,11401.0,61.6138,61.6427,61.556,61.556,11401.0
2023-11-06 11:30:00,63.86,63.86,63.78,63.8,16597.0,61.5656,61.5656,61.4885,61.5078,16597.0
2023-11-06 11:35:00,63.82,63.89,63.82,63.89,11068.0,61.527,61.5945,61.527,61.5945,11068.0
2023-11-06 11:40:00,63.89,63.9,63.8,63.85,23953.0,61.5945,61.6042,61.5078,61.556,23953.0
2023-11-06 11:45:00,63.86,63.88,63.83,63.84,11077.0,61.5656,61.5849,61.5367,61.5463,11077.0
2023-11-06 11:50:00,63.84,63.84,63.76,63.78,12477.0,61.5463,61.5463,61.4692,61.4885,12477.0
2023-11-06 11:55:00,63.79,63.88,63.76,63.88,17148.0,61.4981,61.5849,61.4692,61.5849,17148.0
2023-11-06 12:00:00,63.9,63.92,63.82,63.89,33677.0,61.6042,61.6235,61.527,61.5945,33677.0
2023-11-06 12:05:00,63.9,63.97,63.86,63.89,16680.0,61.6042,61.6717,61.5656,61.5945,16680.0
2023-11-06 12:10:00,63.89,63.95,63.87,63.93,16416.0,61.5945,61.6524,61.5753,61.6331,16416.0
2023-11-06 12:15:00,63.92,63.95,63.87,63.93,14534.0,61.6235,61.6524,61.5753,61.6331,14534.0
2023-11-06 12:20:00,63.92,63.92,63.86,63.87,11318.0,61.6235,61.6235,61.5656,61.5753,11318.0
2023-11-06 12:25:00,63.86,63.87,63.79,63.84,10042.0,61.5656,61.5753,61.4981,61.5463,10042.0
2023-11-06 12:30:00,63.84,63.87,63.8,63.82,19697.0,61.5463,61.5753,61.5078,61.527,19697.0
2023-11-06 12:35:00,63.8,63.84,63.76,63.81,18011.0,61.5078,61.5463,61.4692,61.5174,18011.0
2023-11-06 12:40:00,63.8,63.81,63.68,63.71,24969.0,61.5078,61.5174,61.3921,61.421,24969.0
2023-11-06 12:45:00,63.7,63.81,63.68,63.81,17044.0,61.4114,61.5174,61.3921,61.5174,17044.0
2023-11-06 12:50:00,63.8,63.91,63.79,63.91,21336.0,61.5078,61.6138,61.4981,61.6138,21336.0
2023-11-06 12:55:00,63.92,63.92,63.83,63.83,11449.0,61.6235,61.6235,61.5367,61.5367,11449.0
2023-11-06 13:00:00,63.83,63.84,63.76,63.82,13764.0,61.5367,61.5463,61.4692,61.527,13764.0
2023-11-06 13:05:00,63.83,63.85,63.79,63.81,11469.0,61.5367,61.556,61.4981,61.5174,11469.0
2023-11-06 13:10:00,63.82,63.82,63.7,63.73,7988.0,61.527,61.527,61.4114,61.4403,7988.0
2023-11-06 13:15:00,63.72,63.77,63.72,63.77,8702.0,61.4306,61.4788,61.4306,61.4788,8702.0
2023-11-06 13:20:00,63.76,63.96,63.71,63.96,19249.0,61.4692,61.662,61.421,61.662,19249.0
2023-11-06 13:25:00,63.96,63.98,63.94,63.98,19247.0,61.662,61.6813,61.6427,61.6813,19247.0
2023-11-06 13:30:00,63.96,63.96,63.86,63.9,11842.0,61.662,61.662,61.5656,61.6042,11842.0
2023-11-06 13:35:00,63.91,63.91,63.87,63.88,17668.0,61.6138,61.6138,61.5753,61.5849,17668.0
2023-11-06 13:40:00,63.88,63.9,63.82,63.82,12444.0,61.5849,61.6042,61.527,61.527,12444.0
2023-11-06 13:45:00,63.83,63.83,63.71,63.74,7347.0,61.5367,61.5367,61.421,61.4499,7347.0
2023-11-06 13:50:00,63.75,63.77,63.7,63.71,9827.0,61.4596,61.4788,61.4114,61.421,9827.0
2023-11-06 13:55:00,63.68,63.72,63.67,63.72,8056.0,61.3921,61.4306,61.3824,61.4306,8056.0
2023-11-06 14:00:00,63.72,63.86,63.72,63.85,15217.0,61.4306,61.5656,61.4306,61.556,15217.0
2023-11-06 14:05:00,63.83,63.85,63.78,63.8,20222.0,61.5367,61.556,61.4885,61.5078,20222.0
2023-11-06 14:10:00,63.79,63.8,63.74,63.78,9869.0,61.4981,61.5078,61.4499,61.4885,9869.0
2023-11-06 14:15:00,63.78,63.8,63.71,63.79,16451.0,61.4885,61.5078,61.421,61.4981,16451.0
2023-11-06 14:20:00,63.78,63.79,63.75,63.78,13006.0,61.4885,61.4981,61.4596,61.4885,13006.0
2023-11-06 14:25:00,63.78,63.94,63.78,63.9,42739.0,61.4885,61.6427,61.4885,61.6042,42739.0
2023-11-06 14:30:00,63.9,63.98,63.88,63.96,18500.0,61.6042,61.6813,61.5849,61.662,18500.0
2023-11-06 14:35:00,63.97,63.98,63.93,63.96,11344.0,61.6717,61.6813,61.6331,61.662,11344.0
2023-11-06 14:40:00,63.97,64.05,63.95,64.04,14942.0,61.6717,61.7488,61.6524,61.7391,14942.0
2023-11-06 14:45:00,64.03,64.04,63.96,63.98,16812.0,61.7295,61.7391,61.662,61.6813,16812.0
2023-11-06 14:50:00,63.97,64.01,63.95,63.98,12912.0,61.6717,61.7102,61.6524,61.6813,12912.0
2023-11-06 14:55:00,63.99,64.0,63.94,63.96,20091.0,61.6909,61.7006,61.6427,61.662,20091.0
2023-11-06 15:00:00,63.95,63.97,63.93,63.96,11322.0,61.6524,61.6717,61.6331,61.662,11322.0
2023-11-06 15:05:00,63.97,63.97,63.87,63.88,13087.0,61.6717,61.6717,61.5753,61.5849,13087.0
2023-11-06 15:10:00,63.88,63.95,63.85,63.9,17636.0,61.5849,61.6524,61.556,61.6042,17636.0
2023-11-06 15:15:00,63.9,63.93,63.84,63.85,20465.0,61.6042,61.6331,61.5463,61.556,20465.0
2023-11-06 15:20:00,63.84,63.88,63.82,63.88,22521.0,61.5463,61.5849,61.527,61.5849,22521.0
2023-11-06 15:25:00,63.87,63.88,63.83,63.86,23724.0,61.5753,61.5849,61.5367,61.5656,23724.0
2023-11-06 15:30:00,63.86,64.02,63.86,63.96,43230.0,61.5656,61.7199,61.5656,61.662,43230.0
2023-11-06 15:35:00,63.96,63.96,63.84,63.89,45926.0,61.662,61.662,61.5463,61.5945,45926.0
2023-11-06 15:40:00,63.9,63.95,63.85,63.85,46212.0,61.6042,61.6524,61.556,61.556,46212.0
2023-11-06 15:45:00,63.86,63.9,63.83,63.84,38592.0,61.5656,61.6042,61.5367,61.5463,38592.0
2023-11-06 15:50:00,63.83,63.88,63.81,63.87,69559.0,61.5367,61.5849,61.5174,61.5753,69559.0
2023-11-06 15:55:00,63.87,63.96,63.84,63.94,197409.0,61.5753,61.662,61.5463,61.6427,197409.0
2023-11-07 09:30:00,63.85,63.85,63.55,63.61,40377.0,61.556,61.556,61.2667,61.3246,40377.0
2023-11-07 09:35:00,63.58,63.73,63.57,63.62,8442.0,61.2957,61.4403,61.286,61.3342,8442.0
2023-11-07 09:40:00,63.61,63.68,63.52,63.62,15790.0,61.3246,61.3921,61.2378,61.3342,15790.0
2023-11-07 09:45:00,63.6,63.62,63.37,63.37,11560.0,61.315,61.3342,61.0932,61.0932,11560.0
2023-11-07 09:50:00,63.37,63.46,63.28,63.46,13969.0,61.0932,61.18,61.0064,61.18,13969.0
2023-11-07 09:55:00,63.45,63.45,63.18,63.35,18039.0,61.1703,61.1703,60.91,61.0739,18039.0
2023-11-07 10:00:00,63.38,63.58,63.38,63.44,12996.0,61.1029,61.2957,61.1029,61.1607,12996.0
2023-11-07 10:05:00,63.44,63.49,63.42,63.43,9045.0,61.1607,61.2089,61.1414,61.1511,9045.0
2023-11-07 10:10:00,63.45,63.61,63.43,63.61,11184.0,61.1703,61.3246,61.1511,61.3246,11184.0
2023-11-07 10:15:00,63.61,63.61,63.46,63.57,12841.0,61.3246,61.3246,61.18,61.286,12841.0
2023-11-07 10:20:00,63.55,63.57,63.5,63.51,6721.0,61.2667,61.286,61.2185,61.2282,6721.0
2023-11-07 10:25:00,63.5,63.51,63.36,63.38,36465.0,61.2185,61.2282,61.0836,61.1029,36465.0
2023-11-07 10:30:00,63.36,63.37,63.3,63.3,15505.0,61.0836,61.0932,61.0257,61.0257,15505.0
2023-11-07 10:35:00,63.3,63.32,63.27,63.28,7480.0,61.0257,61.045,60.9968,61.0064,7480.0
2023-11-07 10:40:00,63.29,63.29,63.23,63.26,23378.0,61.0161,61.0161,60.9582,60.9872,23378.0
2023-11-07 10:45:00,63.25,63.31,63.23,63.28,12267.0,60.9775,61.0354,60.9582,61.0064,12267.0
2023-11-07 10:50:00,63.27,63.31,63.2,63.3,15605.0,60.9968,61.0354,60.9293,61.0257,15605.0
2023-11-07 10:55:00,63.3,63.33,63.19,63.21,39245.0,61.0257,61.0547,60.9197,60.939,39245.0
2023-11-07 11:00:00,63.21,63.3,63.16,63.2,14313.0,60.939,61.0257,60.8908,60.9293,14313.0
2023-11-07 11:05:00,63.2,63.21,63.1,63.12,14012.0,60.9293,60.939,60.8329,60.8522,14012.0
2023-11-07 11:10:00,63.12,63.15,62.99,63.0,25042.0,60.8522,60.8811,60.7269,60.7365,25042.0
2023-11-07 11:15:00,63.0,63.17,63.0,63.15,13582.0,60.7365,60.9004,60.7365,60.8811,13582.0
2023-11-07 11:20:00,63.16,63.2,63.14,63.19,21223.0,60.8908,60.9293,60.8715,60.9197,21223.0
2023-11-07 11:25:00,63.18,63.19,63.1,63.11,14688.0,60.91,60.9197,60.8329,60.8426,14688.0
2023-11-07 11:30:00,63.11,63.19,63.11,63.16,14573.0,60.8426,60.9197,60.8426,60.8908,14573.0
2023-11-07 11:35:00,63.16,63.18,63.11,63.15,9893.0,60.8908,60.91,60.8426,60.8811,9893.0
2023-11-07 11:40:00,63.14,63.18,63.14,63.15,10472.0,60.8715,60.91,60.8715,60.8811,10472.0
2023-11-07 11:45:00,63.15,63.22,63.13,63.18,18199.0,60.8811,60.9486,60.8618,60.91,18199.0
2023-11-07 11:50:00,63.17,63.19,63.15,63.17,20714.0,60.9004,60.9197,60.8811,60.9004,20714.0
2023-11-07 11:55:00,63.17,63.17,63.1,63.11,13253.0,60.9004,60.9004,60.8329,60.8426,13253.0
2023-11-07 12:00:00,63.09,63.12,63.01,63.04,9039.0,60.8233,60.8522,60.7461,60.7751,9039.0
2023-11-07 12:05:00,63.04,63.1,63.01,63.07,7173.0,60.7751,60.8329,60.7461,60.804,7173.0
2023-11-07 12:10:00,63.08,63.11,62.94,62.95,17503.0,60.8136,60.8426,60.6787,60.6883,17503.0
2023-11-07 12:15:00,62.95,62.95,62.89,62.9,13805.0,60.6883,60.6883,60.6305,60.6401,13805.0
2023-11-07 12:20:00,62.87,62.91,62.84,62.91,14032.0,60.6112,60.6497,60.5823,60.6497,14032.0
2023-11-07 12:25:00,62.91,62.95,62.9,62.93,17567.0,60.6497,60.6883,60.6401,60.669,17567.0
2023-11-07 12:30:00,62.92,62.92,62.84,62.87,23960.0,60.6594,60.6594,60.5823,60.6112,23960.0
2023-11-07 12:35:00,62.86,62.87,62.8,62.82,19923.0,60.6015,60.6112,60.5437,60.563,19923.0
2023-11-07 12:40:00,62.81,62.82,62.72,62.76,20058.0,60.5533,60.563,60.4666,60.5051,20058.0
2023-11-07 12:45:00,62.75,62.81,62.69,62.7,18480.0,60.4955,60.5533,60.4376,60.4473,18480.0
2023-11-07 12:50:00,62.7,62.72,62.67,62.72,17104.0,60.4473,60.4666,60.4184,60.4666,17104.0
2023-11-07 12:55:00,62.72,62.78,62.69,62.78,11434.0,60.4666,60.5244,60.4376,60.5244,11434.0
2023-11-07 13:00:00,62.79,62.84,62.78,62.83,22301.0,60.5341,60.5823,60.5244,60.5726,22301.0
2023-11-07 13:05:00,62.82,62.95,62.79,62.95,15053.0,60.563,60.6883,60.5341,60.6883,15053.0
2023-11-07 13:10:00,62.95,62.95,62.91,62.93,7171.0,60.6883,60.6883,60.6497,60.669,7171.0
2023-11-07 13:15:00,62.93,62.93,62.84,62.86,10960.0,60.669,60.669,60.5823,60.6015,10960.0
2023-11-07 13:20:00,62.86,62.92,62.86,62.92,16625.0,60.6015,60.6594,60.6015,60.6594,16625.0
2023-11-07 13:25:00,62.93,62.93,62.83,62.85,15399.0,60.669,60.669,60.5726,60.5919,15399.0
2023-11-07 13:30:00,62.86,62.89,62.81,62.82,16157.0,60.6015,60.6305,60.5533,60.563,16157.0
2023-11-07 13:35:00,62.83,62.87,62.81,62.82,17403.0,60.5726,60.6112,60.5533,60.563,17403.0
2023-11-07 13:40:00,62.82,62.84,62.79,62.81,16546.0,60.563,60.5823,60.5341,60.5533,16546.0
2023-11-07 13:45:00,62.8,62.85,62.77,62.8,20068.0,60.5437,60.5919,60.5148,60.5437,20068.0
2023-11-07 13:50:00,62.8,62.87,62.77,62.78,17578.0,60.5437,60.6112,60.5148,60.5244,17578.0
2023-11-07 13:55:00,62.77,62.79,62.71,62.78,22638.0,60.5148,60.5341,60.4569,60.5244,22638.0
2023-11-07 14:00:00,62.77,62.79,62.72,62.76,18136.0,60.5148,60.5341,60.4666,60.5051,18136.0
2023-11-07 14:05:00,62.76,62.76,62.7,62.72,41633.0,60.5051,60.5051,60.4473,60.4666,41633.0
2023-11-07 14:10:00,62.72,62.82,62.71,62.8,21636.0,60.4666,60.563,60.4569,60.5437,21636.0
2023-11-07 14:15:00,62.8,62.87,62.79,62.86,15954.0,60.5437,60.6112,60.5341,60.6015,15954.0
2023-11-07 14:20:00,62.86,63.06,62.86,63.03,25628.0,60.6015,60.7944,60.6015,60.7654,25628.0
2023-11-07 14:25:00,63.03,63.03,62.97,63.0,7081.0,60.7654,60.7654,60.7076,60.7365,7081.0
2023-11-07 14:30:00,63.02,63.15,63.02,63.09,518158.0,60.7558,60.8811,60.7558,60.8233,518158.0
2023-11-07 14:35:00,63.08,63.12,63.01,63.04,14486.0,60.8136,60.8522,60.7461,60.7751,14486.0
2023-11-07 14:40:00,63.06,63.09,63.04,63.07,7405.0,60.7944,60.8233,60.7751,60.804,7405.0
2023-11-07 14:45:00,63.07,63.12,63.06,63.09,9019.0,60.804,60.8522,60.7944,60.8233,9019.0
2023-11-07 14:50:00,63.09,63.12,63.07,63.1,9619.0,60.8233,60.8522,60.804,60.8329,9619.0
2023-11-07 14:55:00,63.1,63.14,63.07,63.11,13374.0,60.8329,60.8715,60.804,60.8426,13374.0
2023-11-07 15:00:00,63.1,63.21,63.1,63.19,11706.0,60.8329,60.939,60.8329,60.9197,11706.0
2023-11-07 15:05:00,63.2,63.22,63.13,63.14,14449.0,60.9293,60.9486,60.8618,60.8715,14449.0
2023-11-07 15:10:00,63.14,63.14,63.08,63.14,14963.0,60.8715,60.8715,60.8136,60.8715,14963.0
2023-11-07 15:15:00,63.13,63.15,63.07,63.15,18285.0,60.8618,60.8811,60.804,60.8811,18285.0
2023-11-07 15:20:00,63.15,63.18,63.07,63.13,18128.0,60.8811,60.91,60.804,60.8618,18128.0
2023-11-07 15:25:00,63.12,63.2,63.1,63.19,16311.0,60.8522,60.9293,60.8329,60.9197,16311.0
2023-11-07 15:30:00,63.2,63.23,63.16,63.18,20530.0,60.9293,60.9582,60.8908,60.91,20530.0
2023-11-07 15:35:00,63.16,63.24,63.14,63.23,31730.0,60.8908,60.9679,60.8715,60.9582,31730.0
2023-11-07 15:40:00,63.23,63.25,63.17,63.22,29894.0,60.9582,60.9775,60.9004,60.9486,29894.0
2023-11-07 15:45:00,63.22,63.31,63.22,63.24,41731.0,60.9486,61.0354,60.9486,60.9679,41731.0
2023-11-07 15:50:00,63.23,63.25,63.09,63.14,53748.0,60.9582,60.9775,60.8233,60.8715,53748.0
2023-11-07 15:55:00,63.13,63.16,63.03,63.11,185166.0,60.8618,60.8908,60.7654,60.8426,185166.0
2023-11-08 09:30:00,63.1,63.33,63.03,63.06,37646.0,60.8329,61.0547,60.7654,60.7944,37646.0
2023-11-08 09:35:00,63.05,63.05,62.71,62.73,12726.0,60.7847,60.7847,60.4569,60.4762,12726.0
2023-11-08 09:40:00,62.84,62.84,62.75,62.82,22800.0,60.5823,60.5823,60.4955,60.563,22800.0
2023-11-08 09:45:00,62.78,62.86,62.73,62.86,15156.0,60.5244,60.6015,60.4762,60.6015,15156.0
2023-11-08 09:50:00,62.84,62.98,62.83,62.94,13613.0,60.5823,60.7172,60.5726,60.6787,13613.0
2023-11-08 09:55:00,62.92,63.08,62.88,63.05,14061.0,60.6594,60.8136,60.6208,60.7847,14061.0
2023-11-08 10:00:00,63.06,63.08,62.95,62.98,18413.0,60.7944,60.8136,60.6883,60.7172,18413.0
2023-11-08 10:05:00,62.97,63.06,62.9,63.06,10317.0,60.7076,60.7944,60.6401,60.7944,10317.0
2023-11-08 10:10:00,63.06,63.15,63.03,63.11,21494.0,60.7944,60.8811,60.7654,60.8426,21494.0
2023-11-08 10:15:00,63.1,63.1,63.0,63.01,18080.0,60.8329,60.8329,60.7365,60.7461,18080.0
2023-11-08 10:20:00,63.0,63.0,62.88,62.91,16763.0,60.7365,60.7365,60.6208,60.6497,16763.0
2023-11-08 10:25:00,62.91,63.0,62.87,62.93,16419.0,60.6497,60.7365,60.6112,60.669,16419.0
2023-11-08 10:30:00,62.93,62.93,62.87,62.9,11398.0,60.669,60.669,60.6112,60.6401,11398.0
2023-11-08 10:35:00,62.89,63.02,62.89,62.99,26256.0,60.6305,60.7558,60.6305,60.7269,26256.0
2023-11-08 10:40:00,63.01,63.09,62.98,63.02,15411.0,60.7461,60.8233,60.7172,60.7558,15411.0
2023-11-08 10:45:00,63.03,63.03,62.95,62.95,9822.0,60.7654,60.7654,60.6883,60.6883,9822.0
2023-11-08 10:50:00,62.94,62.97,62.92,62.97,12510.0,60.6787,60.7076,60.6594,60.7076,12510.0
2023-11-08 10:55:00,62.96,62.98,62.9,62.91,7888.0,60.6979,60.7172,60.6401,60.6497,7888.0
2023-11-08 11:00:00,62.93,63.06,62.93,62.98,19303.0,60.669,60.7944,60.669,60.7172,19303.0
2023-11-08 11:05:00,62.97,63.03,62.95,63.02,11146.0,60.7076,60.7654,60.6883,60.7558,11146.0
2023-11-08 11:10:00,63.02,63.13,63.02,63.09,19070.0,60.7558,60.8618,60.7558,60.8233,19070.0
2023-11-08 11:15:00,63.08,63.13,63.05,63.09,20909.0,60.8136,60.8618,60.7847,60.8233,20909.0
2023-11-08 11:20:00,63.08,63.09,62.93,62.93,15988.0,60.8136,60.8233,60.669,60.669,15988.0
2023-11-08 11:25:00,62.92,62.95,62.89,62.89,13812.0,60.6594,60.6883,60.6305,60.6305,13812.0
2023-11-08 11:30:00,62.88,62.93,62.84,62.86,17948.0,60.6208,60.669,60.5823,60.6015,17948.0
2023-11-08 11:35:00,62.87,62.88,62.82,62.82,12168.0,60.6112,60.6208,60.563,60.563,12168.0
2023-11-08 11:40:00,62.81,62.83,62.78,62.8,11144.0,60.5533,60.5726,60.5244,60.5437,11144.0
2023-11-08 11:45:00,62.79,62.79,62.72,62.72,13102.0,60.5341,60.5341,60.4666,60.4666,13102.0
2023-11-08 11:50:00,62.7,62.7,62.63,62.64,25157.0,60.4473,60.4473,60.3798,60.3894,25157.0
2023-11-08 11:55:00,62.64,62.71,62.63,62.71,12714.0,60.3894,60.4569,60.3798,60.4569,12714.0
2023-11-08 12:00:00,62.7,62.71,62.56,62.62,15168.0,60.4473,60.4569,60.3123,60.3702,15168.0
2023-11-08 12:05:00,62.61,62.64,62.52,62.54,9957.0,60.3605,60.3894,60.2738,60.293,9957.0
2023-11-08 12:10:00,62.54,62.59,62.53,62.57,9050.0,60.293,60.3412,60.2834,60.322,9050.0
2023-11-08 12:15:00,62.57,62.63,62.54,62.62,12118.0,60.322,60.3798,60.293,60.3702,12118.0
2023-11-08 12:20:00,62.61,62.68,62.61,62.68,12133.0,60.3605,60.428,60.3605,60.428,12133.0
2023-11-08 12:25:00,62.68,62.71,62.66,62.71,12086.0,60.428,60.4569,60.4087,60.4569,12086.0
2023-11-08 12:30:00,62.71,62.75,62.67,62.75,11054.0,60.4569,60.4955,60.4184,60.4955,11054.0
2023-11-08 12:35:00,62.74,62.75,62.71,62.73,7918.0,60.4858,60.4955,60.4569,60.4762,7918.0
2023-11-08 12:40:00,62.73,62.73,62.63,62.71,11497.0,60.4762,60.4762,60.3798,60.4569,11497.0
2023-11-08 12:45:00,62.7,62.71,62.68,62.7,8005.0,60.4473,60.4569,60.428,60.4473,8005.0
2023-11-08 12:50:00,62.71,62.72,62.67,62.71,14436.0,60.4569,60.4666,60.4184,60.4569,14436.0
2023-11-08 12:55:00,62.7,62.77,62.7,62.77,7836.0,60.4473,60.5148,60.4473,60.5148,7836.0
2023-11-08 13:00:00,62.79,62.91,62.78,62.91,19593.0,60.5341,60.6497,60.5244,60.6497,19593.0
2023-11-08 13:05:00,62.91,62.95,62.9,62.94,16248.0,60.6497,60.6883,60.6401,60.6787,16248.0
2023-11-08 13:10:00,62.94,62.94,62.79,62.8,9683.0,60.6787,60.6787,60.5341,60.5437,9683.0
2023-11-08 13:15:00,62.81,62.85,62.79,62.82,11453.0,60.5533,60.5919,60.5341,60.563,11453.0
2023-11-08 13:20:00,62.81,62.89,62.8,62.88,12775.0,60.5533,60.6305,60.5437,60.6208,12775.0
2023-11-08 13:25:00,62.87,62.88,62.86,62.86,10203.0,60.6112,60.6208,60.6015,60.6015,10203.0
2023-11-08 13:30:00,62.86,62.9,62.85,62.9,14165.0,60.6015,60.6401,60.5919,60.6401,14165.0
2023-11-08 13:35:00,62.9,62.9,62.84,62.86,15896.0,60.6401,60.6401,60.5823,60.6015,15896.0
2023-11-08 13:40:00,62.86,62.87,62.84,62.87,9217.0,60.6015,60.6112,60.5823,60.6112,9217.0
2023-11-08 13:45:00,62.88,62.88,62.78,62.78,12753.0,60.6208,60.6208,60.5244,60.5244,12753.0
2023-11-08 13:50:00,62.78,62.81,62.77,62.78,7470.0,60.5244,60.5533,60.5148,60.5244,7470.0
2023-11-08 13:55:00,62.79,62.84,62.78,62.82,12748.0,60.5341,60.5823,60.5244,60.563,12748.0
2023-11-08 14:00:00,62.82,62.88,62.82,62.87,12987.0,60.563,60.6208,60.563,60.6112,12987.0
2023-11-08 14:05:00,62.87,62.9,62.84,62.84,7516.0,60.6112,60.6401,60.5823,60.5823,7516.0
2023-11-08 14:10:00,62.85,62.85,62.79,62.83,13372.0,60.5919,60.5919,60.5341,60.5726,13372.0
2023-11-08 14:15:00,62.82,62.86,62.81,62.85,14755.0,60.563,60.6015,60.5533,60.5919,14755.0
2023-11-08 14:20:00,62.85,62.86,62.81,62.84,11893.0,60.5919,60.6015,60.5533,60.5823,11893.0
2023-11-08 14:25:00,62.84,62.85,62.83,62.83,13751.0,60.5823,60.5919,60.5726,60.5726,13751.0
2023-11-08 14:30:00,62.83,62.85,62.77,62.77,19054.0,60.5726,60.5919,60.5148,60.5148,19054.0
2023-11-08 14:35:00,62.77,62.8,62.76,62.78,8380.0,60.5148,60.5437,60.5051,60.5244,8380.0
2023-11-08 14:40:00,62.78,62.78,62.67,62.69,28199.0,60.5244,60.5244,60.4184,60.4376,28199.0
2023-11-08 14:45:00,62.69,62.69,62.65,62.67,29473.0,60.4376,60.4376,60.3991,60.4184,29473.0
2023-11-08 14:50:00,62.67,62.68,62.61,62.65,21006.0,60.4184,60.428,60.3605,60.3991,21006.0
2023-11-08 14:55:00,62.66,62.66,62.62,62.63,11463.0,60.4087,60.4087,60.3702,60.3798,11463.0
2023-11-08 15:00:00,62.62,62.62,62.56,62.59,21929.0,60.3702,60.3702,60.3123,60.3412,21929.0
2023-11-08 15:05:00,62.59,62.6,62.56,62.58,16391.0,60.3412,60.3509,60.3123,60.3316,16391.0
2023-11-08 15:10:00,62.58,62.62,62.57,62.61,16447.0,60.3316,60.3702,60.322,60.3605,16447.0
2023-11-08 15:15:00,62.61,62.74,62.61,62.71,30424.0,60.3605,60.4858,60.3605,60.4569,30424.0
2023-11-08 15:20:00,62.7,62.73,62.67,62.71,18633.0,60.4473,60.4762,60.4184,60.4569,18633.0
2023-11-08 15:25:00,62.71,62.72,62.7,62.71,22312.0,60.4569,60.4666,60.4473,60.4569,22312.0
2023-11-08 15:30:00,62.7,62.71,62.56,62.56,18100.0,60.4473,60.4569,60.3123,60.3123,18100.0
2023-11-08 15:35:00,62.57,62.61,62.55,62.58,18949.0,60.322,60.3605,60.3027,60.3316,18949.0
2023-11-08 15:40:00,62.58,62.74,62.55,62.68,36567.0,60.3316,60.4858,60.3027,60.428,36567.0
2023-11-08 15:45:00,62.67,62.7,62.58,62.62,46023.0,60.4184,60.4473,60.3316,60.3702,46023.0
2023-11-08 15:50:00,62.62,62.71,62.61,62.68,70096.0,60.3702,60.4569,60.3605,60.428,70096.0
2023-11-08 15:55:00,62.68,62.69,62.55,62.57,225262.0,60.428,60.4376,60.3027,60.322,225262.0
2023-11-09 09:30:00,62.91,63.13,62.89,63.13,44972.0,60.6497,60.8618,60.6305,60.8618,44972.0
2023-11-09 09:35:00,63.11,63.15,63.04,63.05,15597.0,60.8426,60.8811,60.7751,60.7847,15597.0
2023-11-09 09:40:00,63.03,63.04,62.89,62.91,14045.0,60.7654,60.7751,60.6305,60.6497,14045.0
2023-11-09 09:45:00,62.89,62.89,62.75,62.86,10406.0,60.6305,60.6305,60.4955,60.6015,10406.0
2023-11-09 09:50:00,62.82,62.82,62.77,62.78,8266.0,60.563,60.563,60.5148,60.5244,8266.0
2023-11-09 09:55:00,62.81,62.88,62.8,62.86,21955.0,60.5533,60.6208,60.5437,60.6015,21955.0
2023-11-09 10:00:00,62.87,63.01,62.87,62.97,20417.0,60.6112,60.7461,60.6112,60.7076,20417.0
2023-11-09 10:05:00,62.96,63.0,62.91,62.97,17271.0,60.6979,60.7365,60.6497,60.7076,17271.0
2023-11-09 10:10:00,62.97,63.05,62.96,63.03,14110.0,60.7076,60.7847,60.6979,60.7654,14110.0
2023-11-09 10:15:00,63.02,63.03,62.94,62.94,14131.0,60.7558,60.7654,60.6787,60.6787,14131.0
2023-11-09 10:20:00,62.94,62.95,62.89,62.94,16663.0,60.6787,60.6883,60.6305,60.6787,16663.0
2023-11-09 10:25:00,62.95,63.0,62.95,63.0,18864.0,60.6883,60.7365,60.6883,60.7365,18864.0
2023-11-09 10:30:00,63.0,63.01,62.95,62.99,20232.0,60.7365,60.7461,60.6883,60.7269,20232.0
2023-11-09 10:35:00,62.99,63.09,62.98,63.06,30939.0,60.7269,60.8233,60.7172,60.7944,30939.0
2023-11-09 10:40:00,63.06,63.12,63.02,63.12,21040.0,60.7944,60.8522,60.7558,60.8522,21040.0
2023-11-09 10:45:00,63.11,63.24,63.11,63.2,20265.0,60.8426,60.9679,60.8426,60.9293,20265.0
2023-11-09 10:50:00,63.23,63.26,63.19,63.24,16357.0,60.9582,60.9872,60.9197,60.9679,16357.0
2023-11-09 10:55:00,63.24,63.28,63.22,63.24,32378.0,60.9679,61.0064,60.9486,60.9679,32378.0
2023-11-09 11:00:00,63.23,63.28,63.19,63.22,22484.0,60.9582,61.0064,60.9197,60.9486,22484.0
2023-11-09 11:05:00,63.22,63.3,63.22,63.27,19988.0,60.9486,61.0257,60.9486,60.9968,19988.0
2023-11-09 11:10:00,63.26,63.27,63.19,63.2,25057.0,60.9872,60.9968,60.9197,60.9293,25057.0
2023-11-09 11:15:00,63.2,63.22,63.18,63.2,46771.0,60.9293,60.9486,60.91,60.9293,46771.0
2023-11-09 11:20:00,63.2,63.21,63.15,63.17,19754.0,60.9293,60.939,60.8811,60.9004,19754.0
2023-11-09 11:25:00,63.17,63.18,63.14,63.18,10969.0,60.9004,60.91,60.8715,60.91,10969.0
2023-11-09 11:30:00,63.18,63.21,63.16,63.18,15175.0,60.91,60.939,60.8908,60.91,15175.0
2023-11-09 11:35:00,63.18,63.18,63.11,63.16,13264.0,60.91,60.91,60.8426,60.8908,13264.0
2023-11-09 11:40:00,63.16,63.23,63.16,63.18,15595.0,60.8908,60.9582,60.8908,60.91,15595.0
2023-11-09 11:45:00,63.18,63.28,63.17,63.25,17861.0,60.91,61.0064,60.9004,60.9775,17861.0
2023-11-09 11:50:00,63.26,63.28,63.21,63.21,11557.0,60.9872,61.0064,60.939,60.939,11557.0
2023-11-09 11:55:00,63.22,63.23,63.15,63.17,12448.0,60.9486,60.9582,60.8811,60.9004,12448.0
2023-11-09 12:00:00,63.17,63.21,63.14,63.19,29977.0,60.9004,60.939,60.8715,60.9197,29977.0
2023-11-09 12:05:00,63.2,63.23,63.18,63.21,12080.0,60.9293,60.9582,60.91,60.939,12080.0
2023-11-09 12:10:00,63.21,63.25,63.17,63.21,11623.0,60.939,60.9775,60.9004,60.939,11623.0
2023-11-09 12:15:00,63.22,63.35,63.21,63.33,11279.0,60.9486,61.0739,60.939,61.0547,11279.0
2023-11-09 12:20:00,63.34,63.37,63.32,63.35,22079.0,61.0643,61.0932,61.045,61.0739,22079.0
2023-11-09 12:25:00,63.34,63.38,63.32,63.38,15103.0,61.0643,61.1029,61.045,61.1029,15103.0
2023-11-09 12:30:00,63.38,63.42,63.36,63.36,10597.0,61.1029,61.1414,61.0836,61.0836,10597.0
2023-11-09 12:35:00,63.36,63.46,63.36,63.43,14142.0,61.0836,61.18,61.0836,61.1511,14142.0
2023-11-09 12:40:00,63.45,63.54,63.43,63.53,20685.0,61.1703,61.2571,61.1511,61.2475,20685.0
2023-11-09 12:45:00,63.53,63.59,63.52,63.52,24579.0,61.2475,61.3053,61.2378,61.2378,24579.0
2023-11-09 12:50:00,63.52,63.58,63.52,63.55,9793.0,61.2378,61.2957,61.2378,61.2667,9793.0
2023-11-09 12:55:00,63.57,63.6,63.55,63.55,12073.0,61.286,61.315,61.2667,61.2667,12073.0
2023-11-09 13:00:00,63.55,63.55,63.31,63.38,31422.0,61.2667,61.2667,61.0354,61.1029,31422.0
2023-11-09 13:05:00,63.37,63.38,63.13,63.14,50627.0,61.0932,61.1029,60.8618,60.8715,50627.0
2023-11-09 13:10:00,63.14,63.33,63.12,63.33,28768.0,60.8715,61.0547,60.8522,61.0547,28768.0
2023-11-09 13:15:00,63.31,63.31,63.16,63.18,13147.0,61.0354,61.0354,60.8908,60.91,13147.0
2023-11-09 13:20:00,63.18,63.19,63.12,63.18,25596.0,60.91,60.9197,60.8522,60.91,25596.0
2023-11-09 13:25:00,63.17,63.17,63.09,63.09,29182.0,60.9004,60.9004,60.8233,60.8233,29182.0
2023-11-09 13:30:00,63.07,63.07,63.01,63.05,10992.0,60.804,60.804,60.7461,60.7847,10992.0
2023-11-09 13:35:00,63.05,63.1,63.03,63.07,15292.0,60.7847,60.8329,60.7654,60.804,15292.0
2023-11-09 13:40:00,63.07,63.07,62.98,63.03,11517.0,60.804,60.804,60.7172,60.7654,11517.0
2023-11-09 13:45:00,63.03,63.03,62.97,62.98,9176.0,60.7654,60.7654,60.7076,60.7172,9176.0
2023-11-09 13:50:00,62.99,63.0,62.94,62.97,9906.0,60.7269,60.7365,60.6787,60.7076,9906.0
2023-11-09 13:55:00,62.98,63.03,62.97,63.0,26856.0,60.7172,60.7654,60.7076,60.7365,26856.0
2023-11-09 14:00:00,62.99,63.03,62.89,63.0,27580.0,60.7269,60.7654,60.6305,60.7365,27580.0
2023-11-09 14:05:00,62.99,63.0,62.93,63.0,11766.0,60.7269,60.7365,60.669,60.7365,11766.0
2023-11-09 14:10:00,62.99,62.99,62.95,62.98,9954.0,60.7269,60.7269,60.6883,60.7172,9954.0
2023-11-09 14:15:00,62.98,63.01,62.92,62.94,12721.0,60.7172,60.7461,60.6594,60.6787,12721.0
2023-11-09 14:20:00,62.95,63.02,62.93,63.02,13011.0,60.6883,60.7558,60.669,60.7558,13011.0
2023-11-09 14:25:00,63.02,63.1,63.0,63.02,24115.0,60.7558,60.8329,60.7365,60.7558,24115.0
2023-11-09 14:30:00,63.01,63.05,62.99,63.03,19886.0,60.7461,60.7847,60.7269,60.7654,19886.0
2023-11-09 14:35:00,63.03,63.04,62.94,62.97,11932.0,60.7654,60.7751,60.6787,60.7076,11932.0
2023-11-09 14:40:00,63.0,63.01,62.93,62.93,10087.0,60.7365,60.7461,60.669,60.669,10087.0
2023-11-09 14:45:00,62.92,62.97,62.91,62.95,12418.0,60.6594,60.7076,60.6497,60.6883,12418.0
2023-11-09 14:50:00,62.94,62.94,62.89,62.92,17608.0,60.6787,60.6787,60.6305,60.6594,17608.0
2023-11-09 14:55:00,62.92,62.92,62.88,62.91,13424.0,60.6594,60.6594,60.6208,60.6497,13424.0
2023-11-09 15:00:00,62.9,63.01,62.88,62.97,28640.0,60.6401,60.7461,60.6208,60.7076,28640.0
2023-11-09 15:05:00,62.97,63.01,62.96,63.01,32918.0,60.7076,60.7461,60.6979,60.7461,32918.0
2023-11-09 15:10:00,63.01,63.02,62.93,62.98,23333.0,60.7461,60.7558,60.669,60.7172,23333.0
2023-11-09 15:15:00,62.96,63.01,62.94,63.0,19686.0,60.6979,60.7461,60.6787,60.7365,19686.0
2023-11-09 15:20:00,63.0,63.0,62.92,62.97,16314.0,60.7365,60.7365,60.6594,60.7076,16314.0
2023-11-09 15:25:00,62.96,63.01,62.95,62.97,25862.0,60.6979,60.7461,60.6883,60.7076,25862.0
2023-11-09 15:30:00,62.97,62.99,62.91,62.99,30206.0,60.7076,60.7269,60.6497,60.7269,30206.0
2023-11-09 15:35:00,62.98,62.98,62.89,62.91,38121.0,60.7172,60.7172,60.6305,60.6497,38121.0
2023-11-09 15:40:00,62.91,62.95,62.84,62.85,40484.0,60.6497,60.6883,60.5823,60.5919,40484.0
2023-11-09 15:45:00,62.85,62.91,62.79,62.86,39890.0,60.5919,60.6497,60.5341,60.6015,39890.0
2023-11-09 15:50:00,62.85,62.95,62.76,62.77,108115.0,60.5919,60.6883,60.5051,60.5148,108115.0
2023-11-09 15:55:00,62.78,62.87,62.77,62.85,185398.0,60.5244,60.6112,60.5148,60.5919,185398.0
2023-11-10 09:30:00,63.08,63.33,63.05,63.05,36242.0,60.8136,61.0547,60.7847,60.7847,36242.0
2023-11-10 09:35:00,63.09,63.23,62.95,63.22,27422.0,60.8233,60.9582,60.6883,60.9486,27422.0
2023-11-10 09:40:00,63.25,63.32,63.18,63.19,23678.0,60.9775,61.045,60.91,60.9197,23678.0
2023-11-10 09:45:00,63.21,63.34,63.18,63.31,18613.0,60.939,61.0643,60.91,61.0354,18613.0
2023-11-10 09:50:00,63.33,63.37,63.18,63.32,16252.0,61.0547,61.0932,60.91,61.045,16252.0
2023-11-10 09:55:00,63.3,63.39,63.26,63.29,22893.0,61.0257,61.1125,60.9872,61.0161,22893.0
2023-11-10 10:00:00,63.28,63.4,63.19,63.34,25733.0,61.0064,61.1221,60.9197,61.0643,25733.0
2023-11-10 10:05:00,63.34,63.48,63.34,63.37,10789.0,61.0643,61.1993,61.0643,61.0932,10789.0
2023-11-10 10:10:00,63.37,63.38,63.28,63.3,15330.0,61.0932,61.1029,61.0064,61.0257,15330.0
2023-11-10 10:15:00,63.29,63.32,63.28,63.3,12655.0,61.0161,61.045,61.0064,61.0257,12655.0
2023-11-10 10:20:00,63.3,63.38,63.29,63.3,18374.0,61.0257,61.1029,61.0161,61.0257,18374.0
2023-11-10 10:25:00,63.3,63.32,63.16,63.18,21920.0,61.0257,61.045,60.8908,60.91,21920.0
2023-11-10 10:30:00,63.17,63.17,63.08,63.09,17639.0,60.9004,60.9004,60.8136,60.8233,17639.0
2023-11-10 10:35:00,63.09,63.1,63.01,63.05,31676.0,60.8233,60.8329,60.7461,60.7847,31676.0
2023-11-10 10:40:00,63.04,63.05,62.97,63.0,16850.0,60.7751,60.7847,60.7076,60.7365,16850.0
2023-11-10 10:45:00,62.99,63.12,62.98,63.11,30179.0,60.7269,60.8522,60.7172,60.8426,30179.0
2023-11-10 10:50:00,63.11,63.2,63.1,63.15,25782.0,60.8426,60.9293,60.8329,60.8811,25782.0
2023-11-10 10:55:00,63.14,63.21,63.12,63.21,24650.0,60.8715,60.939,60.8522,60.939,24650.0
2023-11-10 11:00:00,63.2,63.38,63.2,63.35,32636.0,60.9293,61.1029,60.9293,61.0739,32636.0
2023-11-10 11:05:00,63.33,63.43,63.33,63.36,17152.0,61.0547,61.1511,61.0547,61.0836,17152.0
2023-11-10 11:10:00,63.36,63.36,63.28,63.3,18008.0,61.0836,61.0836,61.0064,61.0257,18008.0
2023-11-10 11:15:00,63.3,63.35,63.25,63.27,11791.0,61.0257,61.0739,60.9775,60.9968,11791.0
2023-11-10 11:20:00,63.27,63.31,63.26,63.29,14450.0,60.9968,61.0354,60.9872,61.0161,14450.0
2023-11-10 11:25:00,63.29,63.3,63.27,63.3,13098.0,61.0161,61.0257,60.9968,61.0257,13098.0
2023-11-10 11:30:00,63.3,63.3,63.22,63.23,20481.0,61.0257,61.0257,60.9486,60.9582,20481.0
2023-11-10 11:35:00,63.23,63.24,63.17,63.17,26990.0,60.9582,60.9679,60.9004,60.9004,26990.0
2023-11-10 11:40:00,63.16,63.24,63.16,63.23,13785.0,60.8908,60.9679,60.8908,60.9582,13785.0
2023-11-10 11:45:00,63.22,63.25,63.21,63.21,12058.0,60.9486,60.9775,60.939,60.939,12058.0
2023-11-10 11:50:00,63.2,63.28,63.2,63.28,11358.0,60.9293,61.0064,60.9293,61.0064,11358.0
2023-11-10 11:55:00,63.28,63.31,63.26,63.31,10122.0,61.0064,61.0354,60.9872,61.0354,10122.0
2023-11-10 12:00:00,63.3,63.44,63.3,63.41,16137.0,61.0257,61.1607,61.0257,61.1318,16137.0
2023-11-10 12:05:00,63.42,63.46,63.41,63.45,14856.0,61.1414,61.18,61.1318,61.1703,14856.0
2023-11-10 12:10:00,63.46,63.47,63.38,63.38,11243.0,61.18,61.1896,61.1029,61.1029,11243.0
2023-11-10 12:15:00,63.39,63.43,63.38,63.41,17058.0,61.1125,61.1511,61.1029,61.1318,17058.0
2023-11-10 12:20:00,63.42,63.44,63.39,63.44,21203.0,61.1414,61.1607,61.1125,61.1607,21203.0
2023-11-10 12:25:00,63.43,63.46,63.41,63.45,10612.0,61.1511,61.18,61.1318,61.1703,10612.0
2023-11-10 12:30:00,63.45,63.54,63.43,63.54,14838.0,61.1703,61.2571,61.1511,61.2571,14838.0
2023-11-10 12:35:00,63.55,63.6,63.52,63.59,13596.0,61.2667,61.315,61.2378,61.3053,13596.0
2023-11-10 12:40:00,63.6,63.64,63.56,63.64,13028.0,61.315,61.3535,61.2764,61.3535,13028.0
2023-11-10 12:45:00,63.63,63.64,63.56,63.59,15198.0,61.3439,61.3535,61.2764,61.3053,15198.0
2023-11-10 12:50:00,63.59,63.71,63.59,63.71,18551.0,61.3053,61.421,61.3053,61.421,18551.0
2023-11-10 12:55:00,63.71,63.75,63.65,63.75,15924.0,61.421,61.4596,61.3632,61.4596,15924.0
2023-11-10 13:00:00,63.76,63.79,63.74,63.75,16606.0,61.4692,61.4981,61.4499,61.4596,16606.0
2023-11-10 13:05:00,63.77,63.77,63.69,63.72,15565.0,61.4788,61.4788,61.4017,61.4306,15565.0
2023-11-10 13:10:00,63.7,63.72,63.67,63.68,16974.0,61.4114,61.4306,61.3824,61.3921,16974.0
2023-11-10 13:15:00,63.68,63.69,63.64,63.68,9664.0,61.3921,61.4017,61.3535,61.3921,9664.0
2023-11-10 13:20:00,63.69,63.77,63.69,63.76,13579.0,61.4017,61.4788,61.4017,61.4692,13579.0
2023-11-10 13:25:00,63.78,63.85,63.77,63.81,11556.0,61.4885,61.556,61.4788,61.5174,11556.0
2023-11-10 13:30:00,63.82,63.9,63.82,63.85,9701.0,61.527,61.6042,61.527,61.556,9701.0
2023-11-10 13:35:00,63.87,63.89,63.85,63.87,15971.0,61.5753,61.5945,61.556,61.5753,15971.0
2023-11-10 13:40:00,63.86,63.91,63.85,63.88,17669.0,61.5656,61.6138,61.556,61.5849,17669.0
2023-11-10 13:45:00,63.89,63.9,63.86,63.87,8242.0,61.5945,61.6042,61.5656,61.5753,8242.0
2023-11-10 13:50:00,63.86,63.89,63.82,63.85,9322.0,61.5656,61.5945,61.527,61.556,9322.0
2023-11-10 13:55:00,63.85,63.85,63.81,63.82,10470.0,61.556,61.556,61.5174,61.527,10470.0
2023-11-10 14:00:00,63.81,63.83,63.77,63.79,117294.0,61.5174,61.5367,61.4788,61.4981,117294.0
2023-11-10 14:05:00,63.79,63.82,63.71,63.75,41107.0,61.4981,61.527,61.421,61.4596,41107.0
2023-11-10 14:10:00,63.75,63.76,63.71,63.74,13608.0,61.4596,61.4692,61.421,61.4499,13608.0
2023-11-10 14:15:00,63.74,63.77,63.71,63.73,14231.0,61.4499,61.4788,61.421,61.4403,14231.0
2023-11-10 14:20:00,63.73,63.77,63.71,63.74,13086.0,61.4403,61.4788,61.421,61.4499,13086.0
2023-11-10 14:25:00,63.74,63.74,63.69,63.7,11482.0,61.4499,61.4499,61.4017,61.4114,11482.0
2023-11-10 14:30:00,63.69,63.73,63.62,63.63,15292.0,61.4017,61.4403,61.3342,61.3439,15292.0
2023-11-10 14:35:00,63.64,63.64,63.61,63.62,6984.0,61.3535,61.3535,61.3246,61.3342,6984.0
2023-11-10 14:40:00,63.63,63.66,63.59,63.62,22302.0,61.3439,61.3728,61.3053,61.3342,22302.0
2023-11-10 14:45:00,63.62,63.63,63.59,63.63,21863.0,61.3342,61.3439,61.3053,61.3439,21863.0
2023-11-10 14:50:00,63.63,63.68,63.62,63.66,12865.0,61.3439,61.3921,61.3342,61.3728,12865.0
2023-11-10 14:55:00,63.67,63.67,63.64,63.67,11751.0,61.3824,61.3824,61.3535,61.3824,11751.0
2023-11-10 15:00:00,63.67,63.74,63.66,63.72,22539.0,61.3824,61.4499,61.3728,61.4306,22539.0
2023-11-10 15:05:00,63.71,63.78,63.69,63.77,24499.0,61.421,61.4885,61.4017,61.4788,24499.0
2023-11-10 15:10:00,63.78,63.79,63.74,63.75,34430.0,61.4885,61.4981,61.4499,61.4596,34430.0
2023-11-10 15:15:00,63.75,63.8,63.7,63.8,46944.0,61.4596,61.5078,61.4114,61.5078,46944.0
2023-11-10 15:20:00,63.81,63.85,63.76,63.83,137721.0,61.5174,61.556,61.4692,61.5367,137721.0
2023-11-10 15:25:00,63.82,63.87,63.81,63.87,20478.0,61.527,61.5753,61.5174,61.5753,20478.0
2023-11-10 15:30:00,63.87,63.91,63.85,63.87,35705.0,61.5753,61.6138,61.556,61.5753,35705.0
2023-11-10 15:35:00,63.86,63.89,63.81,63.81,42982.0,61.5656,61.5945,61.5174,61.5174,42982.0
2023-11-10 15:40:00,63.82,63.89,63.8,63.86,43120.0,61.527,61.5945,61.5078,61.5656,43120.0
2023-11-10 15:45:00,63.87,63.87,63.75,63.8,77439.0,61.5753,61.5753,61.4596,61.5078,77439.0
2023-11-10 15:50:00,63.81,63.92,63.76,63.84,95793.0,61.5174,61.6235,61.4692,61.5463,95793.0
2023-11-10 15:55:00,63.84,63.92,63.81,63.82,245611.0,61.5463,61.6235,61.5174,61.527,245611.0
2023-11-13 09:30:00,63.49,63.6,63.35,63.35,54169.0,61.2089,61.315,61.0739,61.0739,54169.0
2023-11-13 09:35:00,63.35,63.68,63.35,63.65,10721.0,61.0739,61.3921,61.0739,61.3632,10721.0
2023-11-13 09:40:00,63.67,63.81,63.64,63.78,17555.0,61.3824,61.5174,61.3535,61.4885,17555.0
2023-11-13 09:45:00,63.81,63.94,63.77,63.92,15506.0,61.5174,61.6427,61.4788,61.6235,15506.0
2023-11-13 09:50:00,63.91,64.0,63.89,63.96,19729.0,61.6138,61.7006,61.5945,61.662,19729.0
2023-11-13 09:55:00,63.97,64.04,63.89,64.01,48456.0,61.6717,61.7391,61.5945,61.7102,48456.0
2023-11-13 10:00:00,64.0,64.0,63.87,63.94,17638.0,61.7006,61.7006,61.5753,61.6427,17638.0
2023-11-13 10:05:00,63.93,63.95,63.83,63.84,14070.0,61.6331,61.6524,61.5367,61.5463,14070.0
2023-11-13 10:10:00,63.84,63.95,63.75,63.95,8094.0,61.5463,61.6524,61.4596,61.6524,8094.0
2023-11-13 10:15:00,63.94,64.0,63.93,63.96,11475.0,61.6427,61.7006,61.6331,61.662,11475.0
2023-11-13 10:20:00,63.96,63.97,63.87,63.91,13395.0,61.662,61.6717,61.5753,61.6138,13395.0
2023-11-13 10:25:00,63.91,63.95,63.91,63.94,8426.0,61.6138,61.6524,61.6138,61.6427,8426.0
2023-11-13 10:30:00,63.93,63.93,63.8,63.88,24919.0,61.6331,61.6331,61.5078,61.5849,24919.0
2023-11-13 10:35:00,63.87,63.95,63.87,63.94,19484.0,61.5753,61.6524,61.5753,61.6427,19484.0
2023-11-13 10:40:00,63.94,63.94,63.89,63.91,20388.0,61.6427,61.6427,61.5945,61.6138,20388.0
2023-11-13 10:45:00,63.91,63.96,63.87,63.88,17829.0,61.6138,61.662,61.5753,61.5849,17829.0
2023-11-13 10:50:00,63.89,63.96,63.89,63.92,12232.0,61.5945,61.662,61.5945,61.6235,12232.0
2023-11-13 10:55:00,63.9,63.92,63.86,63.88,10154.0,61.6042,61.6235,61.5656,61.5849,10154.0
2023-11-13 11:00:00,63.88,63.91,63.84,63.88,13084.0,61.5849,61.6138,61.5463,61.5849,13084.0
2023-11-13 11:05:00,63.86,63.86,63.79,63.81,12168.0,61.5656,61.5656,61.4981,61.5174,12168.0
2023-11-13 11:10:00,63.82,63.91,63.8,63.9,12318.0,61.527,61.6138,61.5078,61.6042,12318.0
2023-11-13 11:15:00,63.89,63.9,63.81,63.89,26929.0,61.5945,61.6042,61.5174,61.5945,26929.0
2023-11-13 11:20:00,63.89,63.95,63.87,63.95,14017.0,61.5945,61.6524,61.5753,61.6524,14017.0
2023-11-13 11:25:00,63.95,63.97,63.9,63.96,11538.0,61.6524,61.6717,61.6042,61.662,11538.0
2023-11-13 11:30:00,63.97,64.01,63.94,63.95,25012.0,61.6717,61.7102,61.6427,61.6524,25012.0
2023-11-13 11:35:00,63.94,63.94,63.75,63.75,10986.0,61.6427,61.6427,61.4596,61.4596,10986.0
2023-11-13 11:40:00,63.75,63.87,63.74,63.87,11939.0,61.4596,61.5753,61.4499,61.5753,11939.0
2023-11-13 11:45:00,63.87,63.94,63.86,63.89,8995.0,61.5753,61.6427,61.5656,61.5945,8995.0
2023-11-13 11:50:00,63.88,63.97,63.88,63.94,10310.0,61.5849,61.6717,61.5849,61.6427,10310.0
2023-11-13 11:55:00,63.95,63.96,63.93,63.94,25637.0,61.6524,61.662,61.6331,61.6427,25637.0
2023-11-13 12:00:00,63.95,63.96,63.91,63.96,46529.0,61.6524,61.662,61.6138,61.662,46529.0
2023-11-13 12:05:00,63.95,63.96,63.93,63.94,14485.0,61.6524,61.662,61.6331,61.6427,14485.0
2023-11-13 12:10:00,63.95,63.96,63.89,63.92,10019.0,61.6524,61.662,61.5945,61.6235,10019.0
2023-11-13 12:15:00,63.91,63.95,63.89,63.91,7121.0,61.6138,61.6524,61.5945,61.6138,7121.0
2023-11-13 12:20:00,63.9,63.97,63.89,63.95,9674.0,61.6042,61.6717,61.5945,61.6524,9674.0
2023-11-13 12:25:00,63.95,63.98,63.93,63.94,14504.0,61.6524,61.6813,61.6331,61.6427,14504.0
2023-11-13 12:30:00,63.94,63.94,63.88,63.89,6337.0,61.6427,61.6427,61.5849,61.5945,6337.0
2023-11-13 12:35:00,63.89,63.92,63.87,63.91,7159.0,61.5945,61.6235,61.5753,61.6138,7159.0
2023-11-13 12:40:00,63.91,63.92,63.85,63.85,5729.0,61.6138,61.6235,61.556,61.556,5729.0
2023-11-13 12:45:00,63.84,63.84,63.75,63.77,65736.0,61.5463,61.5463,61.4596,61.4788,65736.0
2023-11-13 12:50:00,63.77,63.81,63.76,63.78,8860.0,61.4788,61.5174,61.4692,61.4885,8860.0
2023-11-13 12:55:00,63.79,63.84,63.78,63.83,7754.0,61.4981,61.5463,61.4885,61.5367,7754.0
2023-11-13 13:00:00,63.83,63.83,63.73,63.74,12487.0,61.5367,61.5367,61.4403,61.4499,12487.0
2023-11-13 13:05:00,63.74,63.74,63.69,63.71,6884.0,61.4499,61.4499,61.4017,61.421,6884.0
2023-11-13 13:10:00,63.72,63.75,63.71,63.74,2737.0,61.4306,61.4596,61.421,61.4499,2737.0
2023-11-13 13:15:00,63.74,63.79,63.73,63.79,8478.0,61.4499,61.4981,61.4403,61.4981,8478.0
2023-11-13 13:20:00,63.78,63.78,63.73,63.74,8129.0,61.4885,61.4885,61.4403,61.4499,8129.0
2023-11-13 13:25:00,63.74,63.75,63.7,63.7,6430.0,61.4499,61.4596,61.4114,61.4114,6430.0
2023-11-13 13:30:00,63.7,63.7,63.61,63.65,6188.0,61.4114,61.4114,61.3246,61.3632,6188.0
2023-11-13 13:35:00,63.64,63.71,63.64,63.71,12238.0,61.3535,61.421,61.3535,61.421,12238.0
2023-11-13 13:40:00,63.72,63.76,63.7,63.74,4394.0,61.4306,61.4692,61.4114,61.4499,4394.0
2023-11-13 13:45:00,63.74,63.78,63.73,63.77,5317.0,61.4499,61.4885,61.4403,61.4788,5317.0
2023-11-13 13:50:00,63.77,63.78,63.74,63.74,8984.0,61.4788,61.4885,61.4499,61.4499,8984.0
2023-11-13 13:55:00,63.75,63.75,63.66,63.67,14683.0,61.4596,61.4596,61.3728,61.3824,14683.0
2023-11-13 14:00:00,63.67,63.73,63.66,63.72,7902.0,61.3824,61.4403,61.3728,61.4306,7902.0
2023-11-13 14:05:00,63.72,63.79,63.71,63.78,6477.0,61.4306,61.4981,61.421,61.4885,6477.0
2023-11-13 14:10:00,63.78,63.8,63.77,63.79,12833.0,61.4885,61.5078,61.4788,61.4981,12833.0
2023-11-13 14:15:00,63.79,63.79,63.73,63.74,122211.0,61.4981,61.4981,61.4403,61.4499,122211.0
2023-11-13 14:20:00,63.73,63.76,63.71,63.76,14110.0,61.4403,61.4692,61.421,61.4692,14110.0
2023-11-13 14:25:00,63.76,63.82,63.75,63.8,8467.0,61.4692,61.527,61.4596,61.5078,8467.0
2023-11-13 14:30:00,63.81,63.83,63.77,63.82,9646.0,61.5174,61.5367,61.4788,61.527,9646.0
2023-11-13 14:35:00,63.82,63.87,63.82,63.86,13355.0,61.527,61.5753,61.527,61.5656,13355.0
2023-11-13 14:40:00,63.86,63.91,63.85,63.89,13386.0,61.5656,61.6138,61.556,61.5945,13386.0
2023-11-13 14:45:00,63.89,63.89,63.85,63.86,8566.0,61.5945,61.5945,61.556,61.5656,8566.0
2023-11-13 14:50:00,63.85,63.85,63.77,63.78,10619.0,61.556,61.556,61.4788,61.4885,10619.0
2023-11-13 14:55:00,63.77,63.83,63.77,63.8,14184.0,61.4788,61.5367,61.4788,61.5078,14184.0
2023-11-13 15:00:00,63.8,63.84,63.78,63.84,11597.0,61.5078,61.5463,61.4885,61.5463,11597.0
2023-11-13 15:05:00,63.84,63.86,63.82,63.84,12325.0,61.5463,61.5656,61.527,61.5463,12325.0
2023-11-13 15:10:00,63.83,63.88,63.82,63.88,10569.0,61.5367,61.5849,61.527,61.5849,10569.0
2023-11-13 15:15:00,63.87,63.91,63.86,63.91,19744.0,61.5753,61.6138,61.5656,61.6138,19744.0
2023-11-13 15:20:00,63.91,63.93,63.88,63.91,18391.0,61.6138,61.6331,61.5849,61.6138,18391.0
2023-11-13 15:25:00,63.91,63.91,63.89,63.9,11084.0,61.6138,61.6138,61.5945,61.6042,11084.0
2023-11-13 15:30:00,63.9,63.91,63.87,63.87,27391.0,61.6042,61.6138,61.5753,61.5753,27391.0
2023-11-13 15:35:00,63.88,63.92,63.87,63.92,19177.0,61.5849,61.6235,61.5753,61.6235,19177.0
2023-11-13 15:40:00,63.92,64.0,63.92,63.96,46031.0,61.6235,61.7006,61.6235,61.662,46031.0
2023-11-13 15:45:00,63.95,63.95,63.83,63.87,21564.0,61.6524,61.6524,61.5367,61.5753,21564.0
2023-11-13 15:50:00,63.86,63.88,63.72,63.79,61024.0,61.5656,61.5849,61.4306,61.4981,61024.0
2023-11-13 15:55:00,63.79,63.8,63.7,63.72,128870.0,61.4981,61.5078,61.4114,61.4306,128870.0
2023-11-14 09:30:00,64.06,64.34,64.06,64.24,44461.0,61.7584,62.0284,61.7584,61.932,44461.0
2023-11-14 09:35:00,64.28,64.28,64.0,64.14,17069.0,61.9705,61.9705,61.7006,61.8356,17069.0
2023-11-14 09:40:00,64.17,64.18,63.96,64.03,23871.0,61.8645,61.8741,61.662,61.7295,23871.0
2023-11-14 09:45:00,64.06,64.14,64.02,64.02,47198.0,61.7584,61.8356,61.7199,61.7199,47198.0
2023-11-14 09:50:00,64.02,64.03,63.9,63.96,51320.0,61.7199,61.7295,61.6042,61.662,51320.0
2023-11-14 09:55:00,63.97,64.02,63.86,63.9,33440.0,61.6717,61.7199,61.5656,61.6042,33440.0
2023-11-14 10:00:00,63.89,64.11,63.87,64.08,43115.0,61.5945,61.8066,61.5753,61.7777,43115.0
2023-11-14 10:05:00,64.07,64.07,63.86,63.91,70200.0,61.7681,61.7681,61.5656,61.6138,70200.0
2023-11-14 10:10:00,63.9,63.95,63.85,63.95,34688.0,61.6042,61.6524,61.556,61.6524,34688.0
2023-11-14 10:15:00,63.92,64.03,63.91,63.97,62173.0,61.6235,61.7295,61.6138,61.6717,62173.0
2023-11-14 10:20:00,63.96,63.96,63.86,63.93,46425.0,61.662,61.662,61.5656,61.6331,46425.0
2023-11-14 10:25:00,63.91,64.08,63.88,64.03,48333.0,61.6138,61.7777,61.5849,61.7295,48333.0
2023-11-14 10:30:00,64.02,64.02,63.88,63.94,20226.0,61.7199,61.7199,61.5849,61.6427,20226.0
2023-11-14 10:35:00,63.93,63.95,63.79,63.79,51874.0,61.6331,61.6524,61.4981,61.4981,51874.0
2023-11-14 10:40:00,63.8,63.97,63.8,63.95,172762.0,61.5078,61.6717,61.5078,61.6524,172762.0
2023-11-14 10:45:00,63.96,64.05,63.94,64.0,49642.0,61.662,61.7488,61.6427,61.7006,49642.0
2023-11-14 10:50:00,64.0,64.05,63.93,64.03,38515.0,61.7006,61.7488,61.6331,61.7295,38515.0
2023-11-14 10:55:00,64.04,64.09,63.92,64.08,35602.0,61.7391,61.7873,61.6235,61.7777,35602.0
2023-11-14 11:00:00,64.09,64.16,63.98,64.16,37524.0,61.7873,61.8548,61.6813,61.8548,37524.0
2023-11-14 11:05:00,64.14,64.26,64.13,64.22,15777.0,61.8356,61.9512,61.8259,61.9127,15777.0
2023-11-14 11:10:00,64.22,64.32,64.21,64.21,20230.0,61.9127,62.0091,61.903,61.903,20230.0
2023-11-14 11:15:00,64.22,64.22,64.01,64.01,24817.0,61.9127,61.9127,61.7102,61.7102,24817.0
2023-11-14 11:20:00,64.01,64.21,64.01,64.19,12319.0,61.7102,61.903,61.7102,61.8838,12319.0
2023-11-14 11:25:00,64.19,64.3,64.19,64.26,19795.0,61.8838,61.9898,61.8838,61.9512,19795.0
2023-11-14 11:30:00,64.26,64.37,64.24,64.36,20856.0,61.9512,62.0573,61.932,62.0476,20856.0
2023-11-14 11:35:00,64.35,64.35,64.26,64.27,12096.0,62.038,62.038,61.9512,61.9609,12096.0
2023-11-14 11:40:00,64.28,64.28,64.18,64.2,20944.0,61.9705,61.9705,61.8741,61.8934,20944.0
2023-11-14 11:45:00,64.2,64.26,64.12,64.16,26521.0,61.8934,61.9512,61.8163,61.8548,26521.0
2023-11-14 11:50:00,64.18,64.24,64.16,64.23,25821.0,61.8741,61.932,61.8548,61.9223,25821.0
2023-11-14 11:55:00,64.22,64.22,64.17,64.2,15069.0,61.9127,61.9127,61.8645,61.8934,15069.0
2023-11-14 12:00:00,64.2,64.26,64.17,64.23,39629.0,61.8934,61.9512,61.8645,61.9223,39629.0
2023-11-14 12:05:00,64.24,64.24,64.11,64.17,17294.0,61.932,61.932,61.8066,61.8645,17294.0
2023-11-14 12:10:00,64.19,64.24,64.15,64.24,18500.0,61.8838,61.932,61.8452,61.932,18500.0
2023-11-14 12:15:00,64.23,64.27,64.21,64.22,21314.0,61.9223,61.9609,61.903,61.9127,21314.0
2023-11-14 12:20:00,64.21,64.22,64.16,64.22,15770.0,61.903,61.9127,61.8548,61.9127,15770.0
2023-11-14 12:25:00,64.21,64.26,64.2,64.23,34213.0,61.903,61.9512,61.8934,61.9223,34213.0
2023-11-14 12:30:00,64.23,64.3,64.21,64.25,19554.0,61.9223,61.9898,61.903,61.9416,19554.0
2023-11-14 12:35:00,64.25,64.29,64.23,64.28,14395.0,61.9416,61.9802,61.9223,61.9705,14395.0
2023-11-14 12:40:00,64.28,64.29,64.19,64.23,25988.0,61.9705,61.9802,61.8838,61.9223,25988.0
2023-11-14 12:45:00,64.23,64.27,64.2,64.26,12408.0,61.9223,61.9609,61.8934,61.9512,12408.0
2023-11-14 12:50:00,64.25,64.27,64.22,64.27,13036.0,61.9416,61.9609,61.9127,61.9609,13036.0
2023-11-14 12:55:00,64.27,64.27,64.18,64.22,12208.0,61.9609,61.9609,61.8741,61.9127,12208.0
2023-11-14 13:00:00,64.22,64.26,64.17,64.23,137200.0,61.9127,61.9512,61.8645,61.9223,137200.0
2023-11-14 13:05:00,64.23,64.24,64.11,64.12,24390.0,61.9223,61.932,61.8066,61.8163,24390.0
2023-11-14 13:10:00,64.1,64.13,64.08,64.08,8761.0,61.797,61.8259,61.7777,61.7777,8761.0
2023-11-14 13:15:00,64.07,64.11,64.06,64.06,24393.0,61.7681,61.8066,61.7584,61.7584,24393.0
2023-11-14 13:20:00,64.06,64.09,64.05,64.08,16163.0,61.7584,61.7873,61.7488,61.7777,16163.0
2023-11-14 13:25:00,64.08,64.11,64.05,64.09,59326.0,61.7777,61.8066,61.7488,61.7873,59326.0
2023-11-14 13:30:00,64.09,64.13,64.04,64.06,48402.0,61.7873,61.8259,61.7391,61.7584,48402.0
2023-11-14 13:35:00,64.05,64.15,64.03,64.14,47193.0,61.7488,61.8452,61.7295,61.8356,47193.0
2023-11-14 13:40:00,64.14,64.16,64.09,64.09,95664.0,61.8356,61.8548,61.7873,61.7873,95664.0
2023-11-14 13:45:00,64.09,64.16,64.06,64.14,38695.0,61.7873,61.8548,61.7584,61.8356,38695.0
2023-11-14 13:50:00,64.13,64.33,64.13,64.31,52714.0,61.8259,62.0187,61.8259,61.9994,52714.0
2023-11-14 13:55:00,64.31,64.37,64.27,64.28,35546.0,61.9994,62.0573,61.9609,61.9705,35546.0
2023-11-14 14:00:00,64.28,64.29,64.24,64.27,6261.0,61.9705,61.9802,61.932,61.9609,6261.0
2023-11-14 14:05:00,64.26,64.34,64.24,64.33,16545.0,61.9512,62.0284,61.932,62.0187,16545.0
2023-11-14 14:10:00,64.32,64.41,64.25,64.4,20342.0,62.0091,62.0958,61.9416,62.0862,20342.0
2023-11-14 14:15:00,64.39,64.4,64.28,64.31,19333.0,62.0766,62.0862,61.9705,61.9994,19333.0
2023-11-14 14:20:00,64.31,64.38,64.3,64.35,19972.0,61.9994,62.0669,61.9898,62.038,19972.0
2023-11-14 14:25:00,64.34,64.54,64.3,64.54,57953.0,62.0284,62.2212,61.9898,62.2212,57953.0
2023-11-14 14:30:00,64.56,64.63,64.56,64.6,19366.0,62.2405,62.3079,62.2405,62.279,19366.0
2023-11-14 14:35:00,64.6,64.62,64.58,64.62,19544.0,62.279,62.2983,62.2597,62.2983,19544.0
2023-11-14 14:40:00,64.63,64.66,64.62,64.63,26022.0,62.3079,62.3369,62.2983,62.3079,26022.0
2023-11-14 14:45:00,64.64,64.67,64.59,64.61,22186.0,62.3176,62.3465,62.2694,62.2887,22186.0
2023-11-14 14:50:00,64.61,64.69,64.58,64.58,27788.0,62.2887,62.3658,62.2597,62.2597,27788.0
2023-11-14 14:55:00,64.58,64.65,64.58,64.63,31633.0,62.2597,62.3272,62.2597,62.3079,31633.0
2023-11-14 15:00:00,64.63,64.68,64.6,64.67,21606.0,62.3079,62.3561,62.279,62.3465,21606.0
2023-11-14 15:05:00,64.67,64.74,64.66,64.73,29662.0,62.3465,62.414,62.3369,62.4044,29662.0
2023-11-14 15:10:00,64.73,64.77,64.69,64.77,181937.0,62.4044,62.4429,62.3658,62.4429,181937.0
2023-11-14 15:15:00,64.76,64.78,64.69,64.72,27910.0,62.4333,62.4526,62.3658,62.3947,27910.0
2023-11-14 15:20:00,64.72,64.73,64.62,64.64,19513.0,62.3947,62.4044,62.2983,62.3176,19513.0
2023-11-14 15:25:00,64.62,64.64,64.57,64.62,21234.0,62.2983,62.3176,62.2501,62.2983,21234.0
2023-11-14 15:30:00,64.63,64.66,64.54,64.54,36680.0,62.3079,62.3369,62.2212,62.2212,36680.0
2023-11-14 15:35:00,64.55,64.55,64.44,64.51,149240.0,62.2308,62.2308,62.1248,62.1923,149240.0
2023-11-14 15:40:00,64.5,64.57,64.37,64.37,39456.0,62.1826,62.2501,62.0573,62.0573,39456.0
2023-11-14 15:45:00,64.37,64.39,64.28,64.3,43994.0,62.0573,62.0766,61.9705,61.9898,43994.0
2023-11-14 15:50:00,64.29,64.29,64.16,64.21,84331.0,61.9802,61.9802,61.8548,61.903,84331.0
2023-11-14 15:55:00,64.21,64.25,64.16,64.21,211863.0,61.903,61.9416,61.8548,61.903,211863.0
2023-11-15 09:30:00,64.2,64.41,64.2,64.26,48863.0,61.8934,62.0958,61.8934,61.9512,48863.0
2023-11-15 09:35:00,64.28,64.28,64.01,64.01,35446.0,61.9705,61.9705,61.7102,61.7102,35446.0
2023-11-15 09:40:00,64.04,64.05,63.68,63.71,27225.0,61.7391,61.7488,61.3921,61.421,27225.0
2023-11-15 09:45:00,63.71,63.99,63.67,63.77,25234.0,61.421,61.6909,61.3824,61.4788,25234.0
2023-11-15 09:50:00,63.79,63.83,63.69,63.83,21162.0,61.4981,61.5367,61.4017,61.5367,21162.0
2023-11-15 09:55:00,63.85,63.86,63.77,63.82,17233.0,61.556,61.5656,61.4788,61.527,17233.0
2023-11-15 10:00:00,63.83,64.06,63.82,64.06,28996.0,61.5367,61.7584,61.527,61.7584,28996.0
2023-11-15 10:05:00,64.05,64.15,63.98,64.14,16082.0,61.7488,61.8452,61.6813,61.8356,16082.0
2023-11-15 10:10:00,64.14,64.22,64.08,64.22,34905.0,61.8356,61.9127,61.7777,61.9127,34905.0
2023-11-15 10:15:00,64.2,64.2,64.04,64.12,34404.0,61.8934,61.8934,61.7391,61.8163,34404.0
2023-11-15 10:20:00,64.12,64.24,64.12,64.24,25266.0,61.8163,61.932,61.8163,61.932,25266.0
2023-11-15 10:25:00,64.22,64.28,64.1,64.11,45411.0,61.9127,61.9705,61.797,61.8066,45411.0
2023-11-15 10:30:00,64.13,64.23,64.13,64.21,24686.0,61.8259,61.9223,61.8259,61.903,24686.0
2023-11-15 10:35:00,64.21,64.31,64.19,64.2,52799.0,61.903,61.9994,61.8838,61.8934,52799.0
2023-11-15 10:40:00,64.2,64.21,64.09,64.1,54381.0,61.8934,61.903,61.7873,61.797,54381.0
2023-11-15 10:45:00,64.11,64.11,64.01,64.02,15114.0,61.8066,61.8066,61.7102,61.7199,15114.0
2023-11-15 10:50:00,64.02,64.1,64.0,64.07,27161.0,61.7199,61.797,61.7006,61.7681,27161.0
2023-11-15 10:55:00,64.07,64.09,64.0,64.04,12321.0,61.7681,61.7873,61.7006,61.7391,12321.0
2023-11-15 11:00:00,64.03,64.2,64.03,64.18,20638.0,61.7295,61.8934,61.7295,61.8741,20638.0
2023-11-15 11:05:00,64.18,64.21,64.08,64.12,13890.0,61.8741,61.903,61.7777,61.8163,13890.0
2023-11-15 11:10:00,64.12,64.12,64.05,64.08,11992.0,61.8163,61.8163,61.7488,61.7777,11992.0
2023-11-15 11:15:00,64.06,64.07,63.97,64.01,13682.0,61.7584,61.7681,61.6717,61.7102,13682.0
2023-11-15 11:20:00,64.01,64.02,63.95,64.0,11089.0,61.7102,61.7199,61.6524,61.7006,11089.0
2023-11-15 11:25:00,63.99,64.0,63.9,63.94,21639.0,61.6909,61.7006,61.6042,61.6427,21639.0
2023-11-15 11:30:00,63.94,63.98,63.91,63.91,11777.0,61.6427,61.6813,61.6138,61.6138,11777.0
2023-11-15 11:35:00,63.91,63.91,63.74,63.74,16370.0,61.6138,61.6138,61.4499,61.4499,16370.0
2023-11-15 11:40:00,63.73,63.75,63.6,63.67,38290.0,61.4403,61.4596,61.315,61.3824,38290.0
2023-11-15 11:45:00,63.67,63.82,63.66,63.82,22103.0,61.3824,61.527,61.3728,61.527,22103.0
2023-11-15 11:50:00,63.81,63.83,63.73,63.81,36295.0,61.5174,61.5367,61.4403,61.5174,36295.0
2023-11-15 11:55:00,63.81,63.85,63.76,63.77,34392.0,61.5174,61.556,61.4692,61.4788,34392.0
2023-11-15 12:00:00,63.77,63.82,63.72,63.78,21225.0,61.4788,61.527,61.4306,61.4885,21225.0
2023-11-15 12:05:00,63.78,63.88,63.77,63.8,21236.0,61.4885,61.5849,61.4788,61.5078,21236.0
2023-11-15 12:10:00,63.8,63.8,63.74,63.77,13465.0,61.5078,61.5078,61.4499,61.4788,13465.0
2023-11-15 12:15:00,63.78,63.8,63.74,63.8,19120.0,61.4885,61.5078,61.4499,61.5078,19120.0
2023-11-15 12:20:00,63.81,63.86,63.77,63.86,14111.0,61.5174,61.5656,61.4788,61.5656,14111.0
2023-11-15 12:25:00,63.87,63.94,63.84,63.87,13470.0,61.5753,61.6427,61.5463,61.5753,13470.0
2023-11-15 12:30:00,63.87,63.9,63.8,63.9,19751.0,61.5753,61.6042,61.5078,61.6042,19751.0
2023-11-15 12:35:00,63.89,63.93,63.88,63.92,11523.0,61.5945,61.6331,61.5849,61.6235,11523.0
2023-11-15 12:40:00,63.92,63.93,63.87,63.91,15577.0,61.6235,61.6331,61.5753,61.6138,15577.0
2023-11-15 12:45:00,63.91,63.99,63.9,63.99,10935.0,61.6138,61.6909,61.6042,61.6909,10935.0
2023-11-15 12:50:00,63.99,64.0,63.88,63.93,10631.0,61.6909,61.7006,61.5849,61.6331,10631.0
2023-11-15 12:55:00,63.93,63.95,63.92,63.94,11573.0,61.6331,61.6524,61.6235,61.6427,11573.0
2023-11-15 13:00:00,63.94,63.98,63.94,63.97,13338.0,61.6427,61.6813,61.6427,61.6717,13338.0
2023-11-15 13:05:00,63.97,64.02,63.93,63.96,14404.0,61.6717,61.7199,61.6331,61.662,14404.0
2023-11-15 13:10:00,63.95,63.98,63.87,63.93,12224.0,61.6524,61.6813,61.5753,61.6331,12224.0
2023-11-15 13:15:00,63.94,63.97,63.9,63.97,7269.0,61.6427,61.6717,61.6042,61.6717,7269.0
2023-11-15 13:20:00,63.97,64.0,63.97,64.0,14478.0,61.6717,61.7006,61.6717,61.7006,14478.0
2023-11-15 13:25:00,64.02,64.02,63.93,63.93,8951.0,61.7199,61.7199,61.6331,61.6331,8951.0
2023-11-15 13:30:00,63.94,63.96,63.91,63.96,8317.0,61.6427,61.662,61.6138,61.662,8317.0
2023-11-15 13:35:00,63.96,63.97,63.88,63.89,13221.0,61.662,61.6717,61.5849,61.5945,13221.0
2023-11-15 13:40:00,63.88,63.91,63.81,63.82,9370.0,61.5849,61.6138,61.5174,61.527,9370.0
2023-11-15 13:45:00,63.81,63.84,63.8,63.82,13785.0,61.5174,61.5463,61.5078,61.527,13785.0
2023-11-15 13:50:00,63.81,63.89,63.81,63.87,11301.0,61.5174,61.5945,61.5174,61.5753,11301.0
2023-11-15 13:55:00,63.84,63.84,63.81,63.82,17824.0,61.5463,61.5463,61.5174,61.527,17824.0
2023-11-15 14:00:00,63.84,63.86,63.82,63.84,9149.0,61.5463,61.5656,61.527,61.5463,9149.0
2023-11-15 14:05:00,63.83,63.9,63.82,63.88,11521.0,61.5367,61.6042,61.527,61.5849,11521.0
2023-11-15 14:10:00,63.88,63.89,63.79,63.79,18216.0,61.5849,61.5945,61.4981,61.4981,18216.0
2023-11-15 14:15:00,63.78,63.78,63.71,63.74,14224.0,61.4885,61.4885,61.421,61.4499,14224.0
2023-11-15 14:20:00,63.73,63.74,63.67,63.74,16328.0,61.4403,61.4499,61.3824,61.4499,16328.0
2023-11-15 14:25:00,63.74,63.74,63.7,63.72,21213.0,61.4499,61.4499,61.4114,61.4306,21213.0
2023-11-15 14:30:00,63.72,63.72,63.65,63.66,18455.0,61.4306,61.4306,61.3632,61.3728,18455.0
2023-11-15 14:35:00,63.65,63.69,63.65,63.66,16628.0,61.3632,61.4017,61.3632,61.3728,16628.0
2023-11-15 14:40:00,63.66,63.67,63.61,63.62,12044.0,61.3728,61.3824,61.3246,61.3342,12044.0
2023-11-15 14:45:00,63.63,63.64,63.55,63.55,12608.0,61.3439,61.3535,61.2667,61.2667,12608.0
2023-11-15 14:50:00,63.55,63.59,63.53,63.58,19476.0,61.2667,61.3053,61.2475,61.2957,19476.0
2023-11-15 14:55:00,63.57,63.62,63.57,63.6,14105.0,61.286,61.3342,61.286,61.315,14105.0
2023-11-15 15:00:00,63.6,63.6,63.55,63.57,27160.0,61.315,61.315,61.2667,61.286,27160.0
2023-11-15 15:05:00,63.55,63.63,63.55,63.57,26067.0,61.2667,61.3439,61.2667,61.286,26067.0
2023-11-15 15:10:00,63.58,63.66,63.57,63.66,20367.0,61.2957,61.3728,61.286,61.3728,20367.0
2023-11-15 15:15:00,63.66,63.72,63.64,63.7,33441.0,61.3728,61.4306,61.3535,61.4114,33441.0
2023-11-15 15:20:00,63.69,63.71,63.6,63.63,39709.0,61.4017,61.421,61.315,61.3439,39709.0
2023-11-15 15:25:00,63.62,63.68,63.61,63.66,28865.0,61.3342,61.3921,61.3246,61.3728,28865.0
2023-11-15 15:30:00,63.67,63.71,63.64,63.69,53160.0,61.3824,61.421,61.3535,61.4017,53160.0
2023-11-15 15:35:00,63.68,63.74,63.66,63.71,46597.0,61.3921,61.4499,61.3728,61.421,46597.0
2023-11-15 15:40:00,63.71,63.75,63.55,63.55,36733.0,61.421,61.4596,61.2667,61.2667,36733.0
2023-11-15 15:45:00,63.55,63.56,63.4,63.41,53420.0,61.2667,61.2764,61.1221,61.1318,53420.0
2023-11-15 15:50:00,63.4,63.53,63.39,63.49,120879.0,61.1221,61.2475,61.1125,61.2089,120879.0
2023-11-15 15:55:00,63.49,63.51,63.44,63.47,225306.0,61.2089,61.2282,61.1607,61.1896,225306.0
2023-11-16 09:30:00,63.57,63.86,63.57,63.85,47372.0,61.286,61.5656,61.286,61.556,47372.0
2023-11-16 09:35:00,63.89,63.89,63.81,63.83,8940.0,61.5945,61.5945,61.5174,61.5367,8940.0
2023-11-16 09:40:00,63.81,63.83,63.75,63.78,6679.0,61.5174,61.5367,61.4596,61.4885,6679.0
2023-11-16 09:45:00,63.8,64.07,63.79,64.01,24214.0,61.5078,61.7681,61.4981,61.7102,24214.0
2023-11-16 09:50:00,64.0,64.0,63.91,63.94,8190.0,61.7006,61.7006,61.6138,61.6427,8190.0
2023-11-16 09:55:00,63.93,64.01,63.91,64.01,8378.0,61.6331,61.7102,61.6138,61.7102,8378.0
2023-11-16 10:00:00,64.06,64.17,64.03,64.06,12087.0,61.7584,61.8645,61.7295,61.7584,12087.0
2023-11-16 10:05:00,64.07,64.13,64.05,64.06,14999.0,61.7681,61.8259,61.7488,61.7584,14999.0
2023-11-16 10:10:00,64.06,64.09,64.04,64.08,30283.0,61.7584,61.7873,61.7391,61.7777,30283.0
2023-11-16 10:15:00,64.08,64.18,64.04,64.09,46802.0,61.7777,61.8741,61.7391,61.7873,46802.0
2023-11-16 10:20:00,64.1,64.14,64.05,64.11,14465.0,61.797,61.8356,61.7488,61.8066,14465.0
2023-11-16 10:25:00,64.12,64.12,64.04,64.07,13403.0,61.8163,61.8163,61.7391,61.7681,13403.0
2023-11-16 10:30:00,64.08,64.11,63.95,63.95,39050.0,61.7777,61.8066,61.6524,61.6524,39050.0
2023-11-16 10:35:00,63.94,63.99,63.87,63.99,20051.0,61.6427,61.6909,61.5753,61.6909,20051.0
2023-11-16 10:40:00,63.98,63.98,63.78,63.79,18233.0,61.6813,61.6813,61.4885,61.4981,18233.0
2023-11-16 10:45:00,63.79,64.0,63.79,64.0,21154.0,61.4981,61.7006,61.4981,61.7006,21154.0
2023-11-16 10:50:00,64.01,64.01,63.92,63.98,20457.0,61.7102,61.7102,61.6235,61.6813,20457.0
2023-11-16 10:55:00,63.99,63.99,63.77,63.78,31739.0,61.6909,61.6909,61.4788,61.4885,31739.0
2023-11-16 11:00:00,63.8,63.81,63.72,63.81,16028.0,61.5078,61.5174,61.4306,61.5174,16028.0
2023-11-16 11:05:00,63.78,63.89,63.77,63.8,14257.0,61.4885,61.5945,61.4788,61.5078,14257.0
2023-11-16 11:10:00,63.8,63.89,63.73,63.89,16385.0,61.5078,61.5945,61.4403,61.5945,16385.0
2023-11-16 11:15:00,63.89,63.92,63.78,63.8,19753.0,61.5945,61.6235,61.4885,61.5078,19753.0
2023-11-16 11:20:00,63.8,63.86,63.79,63.83,11198.0,61.5078,61.5656,61.4981,61.5367,11198.0
2023-11-16 11:25:00,63.81,63.93,63.78,63.93,15216.0,61.5174,61.6331,61.4885,61.6331,15216.0
2023-11-16 11:30:00,63.93,64.03,63.88,64.03,19850.0,61.6331,61.7295,61.5849,61.7295,19850.0
2023-11-16 11:35:00,64.04,64.05,63.99,64.03,26774.0,61.7391,61.7488,61.6909,61.7295,26774.0
2023-11-16 11:40:00,64.04,64.07,64.01,64.02,14493.0,61.7391,61.7681,61.7102,61.7199,14493.0
2023-11-16 11:45:00,64.02,64.05,64.01,64.04,14157.0,61.7199,61.7488,61.7102,61.7391,14157.0
2023-11-16 11:50:00,64.04,64.06,63.99,64.05,13300.0,61.7391,61.7584,61.6909,61.7488,13300.0
2023-11-16 11:55:00,64.05,64.09,64.03,64.05,10198.0,61.7488,61.7873,61.7295,61.7488,10198.0
2023-11-16 12:00:00,64.05,64.07,64.02,64.05,8375.0,61.7488,61.7681,61.7199,61.7488,8375.0
2023-11-16 12:05:00,64.05,64.07,63.93,63.94,20314.0,61.7488,61.7681,61.6331,61.6427,20314.0
2023-11-16 12:10:00,63.95,63.95,63.9,63.93,12270.0,61.6524,61.6524,61.6042,61.6331,12270.0
2023-11-16 12:15:00,63.95,64.0,63.94,63.95,12385.0,61.6524,61.7006,61.6427,61.6524,12385.0
2023-11-16 12:20:00,63.94,63.97,63.91,63.94,10566.0,61.6427,61.6717,61.6138,61.6427,10566.0
2023-11-16 12:25:00,63.93,63.96,63.91,63.93,8725.0,61.6331,61.662,61.6138,61.6331,8725.0
2023-11-16 12:30:00,63.92,63.92,63.85,63.89,13987.0,61.6235,61.6235,61.556,61.5945,13987.0
2023-11-16 12:35:00,63.89,63.91,63.83,63.88,8830.0,61.5945,61.6138,61.5367,61.5849,8830.0
2023-11-16 12:40:00,63.87,63.92,63.87,63.89,9474.0,61.5753,61.6235,61.5753,61.5945,9474.0
2023-11-16 12:45:00,63.89,63.92,63.86,63.91,11126.0,61.5945,61.6235,61.5656,61.6138,11126.0
2023-11-16 12:50:00,63.91,63.95,63.89,63.93,11315.0,61.6138,61.6524,61.5945,61.6331,11315.0
2023-11-16 12:55:00,63.92,63.93,63.89,63.93,9080.0,61.6235,61.6331,61.5945,61.6331,9080.0
2023-11-16 13:00:00,63.92,63.95,63.9,63.92,22369.0,61.6235,61.6524,61.6042,61.6235,22369.0
2023-11-16 13:05:00,63.9,63.91,63.84,63.88,14078.0,61.6042,61.6138,61.5463,61.5849,14078.0
2023-11-16 13:10:00,63.88,63.95,63.85,63.95,7576.0,61.5849,61.6524,61.556,61.6524,7576.0
2023-11-16 13:15:00,63.96,63.98,63.95,63.97,12659.0,61.662,61.6813,61.6524,61.6717,12659.0
2023-11-16 13:20:00,63.97,64.01,63.95,64.01,13071.0,61.6717,61.7102,61.6524,61.7102,13071.0
2023-11-16 13:25:00,64.02,64.11,64.02,64.07,27208.0,61.7199,61.8066,61.7199,61.7681,27208.0
2023-11-16 13:30:00,64.07,64.08,64.03,64.04,13107.0,61.7681,61.7777,61.7295,61.7391,13107.0
2023-11-16 13:35:00,64.03,64.09,64.01,64.02,17791.0,61.7295,61.7873,61.7102,61.7199,17791.0
2023-11-16 13:40:00,64.02,64.05,63.98,63.99,14743.0,61.7199,61.7488,61.6813,61.6909,14743.0
2023-11-16 13:45:00,64.0,64.0,63.85,63.86,13188.0,61.7006,61.7006,61.556,61.5656,13188.0
2023-11-16 13:50:00,63.85,63.92,63.83,63.88,11176.0,61.556,61.6235,61.5367,61.5849,11176.0
2023-11-16 13:55:00,63.89,63.98,63.87,63.97,10430.0,61.5945,61.6813,61.5753,61.6717,10430.0
2023-11-16 14:00:00,63.98,64.07,63.97,64.06,8376.0,61.6813,61.7681,61.6717,61.7584,8376.0
2023-11-16 14:05:00,64.06,64.11,64.06,64.08,8517.0,61.7584,61.8066,61.7584,61.7777,8517.0
2023-11-16 14:10:00,64.09,64.09,64.05,64.05,13372.0,61.7873,61.7873,61.7488,61.7488,13372.0
2023-11-16 14:15:00,64.05,64.05,64.02,64.03,13561.0,61.7488,61.7488,61.7199,61.7295,13561.0
2023-11-16 14:20:00,64.03,64.04,63.98,63.99,21572.0,61.7295,61.7391,61.6813,61.6909,21572.0
2023-11-16 14:25:00,63.99,64.02,63.98,64.02,10770.0,61.6909,61.7199,61.6813,61.7199,10770.0
2023-11-16 14:30:00,64.01,64.04,63.99,63.99,14580.0,61.7102,61.7391,61.6909,61.6909,14580.0
2023-11-16 14:35:00,63.99,64.11,63.97,64.07,12314.0,61.6909,61.8066,61.6717,61.7681,12314.0
2023-11-16 14:40:00,64.08,64.14,64.07,64.14,10972.0,61.7777,61.8356,61.7681,61.8356,10972.0
2023-11-16 14:45:00,64.14,64.15,64.12,64.15,13412.0,61.8356,61.8452,61.8163,61.8452,13412.0
2023-11-16 14:50:00,64.15,64.16,64.08,64.08,19987.0,61.8452,61.8548,61.7777,61.7777,19987.0
2023-11-16 14:55:00,64.08,64.17,64.08,64.14,19978.0,61.7777,61.8645,61.7777,61.8356,19978.0
2023-11-16 15:00:00,64.14,64.15,64.11,64.12,29357.0,61.8356,61.8452,61.8066,61.8163,29357.0
2023-11-16 15:05:00,64.1,64.15,64.08,64.14,14812.0,61.797,61.8452,61.7777,61.8356,14812.0
2023-11-16 15:10:00,64.14,64.15,64.08,64.08,34863.0,61.8356,61.8452,61.7777,61.7777,34863.0
2023-11-16 15:15:00,64.08,64.14,64.07,64.09,35642.0,61.7777,61.8356,61.7681,61.7873,35642.0
2023-11-16 15:20:00,64.09,64.14,64.08,64.13,43542.0,61.7873,61.8356,61.7777,61.8259,43542.0
2023-11-16 15:25:00,64.13,64.13,64.07,64.09,34326.0,61.8259,61.8259,61.7681,61.7873,34326.0
2023-11-16 15:30:00,64.09,64.14,64.05,64.11,71531.0,61.7873,61.8356,61.7488,61.8066,71531.0
2023-11-16 15:35:00,64.12,64.14,64.07,64.08,55619.0,61.8163,61.8356,61.7681,61.7777,55619.0
2023-11-16 15:40:00,64.08,64.12,64.07,64.1,49828.0,61.7777,61.8163,61.7681,61.797,49828.0
2023-11-16 15:45:00,64.1,64.17,64.06,64.13,59479.0,61.797,61.8645,61.7584,61.8259,59479.0
2023-11-16 15:50:00,64.14,64.16,64.05,64.1,201546.0,61.8356,61.8548,61.7488,61.797,201546.0
2023-11-16 15:55:00,64.09,64.16,64.07,64.11,434786.0,61.7873,61.8548,61.7681,61.8066,434786.0
2023-11-17 09:30:00,64.38,64.45,64.11,64.17,168727.0,62.0669,62.1344,61.8066,61.8645,168727.0
2023-11-17 09:35:00,64.19,64.37,64.11,64.34,17337.0,61.8838,62.0573,61.8066,62.0284,17337.0
2023-11-17 09:40:00,64.33,64.39,64.29,64.36,35743.0,62.0187,62.0766,61.9802,62.0476,35743.0
2023-11-17 09:45:00,64.4,64.47,64.35,64.41,29781.0,62.0862,62.1537,62.038,62.0958,29781.0
2023-11-17 09:50:00,64.41,64.41,64.29,64.36,15361.0,62.0958,62.0958,61.9802,62.0476,15361.0
2023-11-17 09:55:00,64.34,64.39,64.33,64.36,11179.0,62.0284,62.0766,62.0187,62.0476,11179.0
2023-11-17 10:00:00,64.4,64.43,64.36,64.38,29866.0,62.0862,62.1151,62.0476,62.0669,29866.0
2023-11-17 10:05:00,64.37,64.37,64.24,64.27,15280.0,62.0573,62.0573,61.932,61.9609,15280.0
2023-11-17 10:10:00,64.27,64.36,64.26,64.34,12297.0,61.9609,62.0476,61.9512,62.0284,12297.0
2023-11-17 10:15:00,64.34,64.42,64.31,64.34,65750.0,62.0284,62.1055,61.9994,62.0284,65750.0
2023-11-17 10:20:00,64.36,64.36,64.26,64.28,25690.0,62.0476,62.0476,61.9512,61.9705,25690.0
2023-11-17 10:25:00,64.29,64.32,64.26,64.29,32790.0,61.9802,62.0091,61.9512,61.9802,32790.0
2023-11-17 10:30:00,64.29,64.32,64.24,64.31,29183.0,61.9802,62.0091,61.932,61.9994,29183.0
2023-11-17 10:35:00,64.31,64.32,64.26,64.29,17322.0,61.9994,62.0091,61.9512,61.9802,17322.0
2023-11-17 10:40:00,64.29,64.3,64.2,64.26,22398.0,61.9802,61.9898,61.8934,61.9512,22398.0
2023-11-17 10:45:00,64.26,64.32,64.25,64.31,16653.0,61.9512,62.0091,61.9416,61.9994,16653.0
2023-11-17 10:50:00,64.32,64.35,64.3,64.35,31065.0,62.0091,62.038,61.9898,62.038,31065.0
2023-11-17 10:55:00,64.36,64.38,64.32,64.38,24127.0,62.0476,62.0669,62.0091,62.0669,24127.0
2023-11-17 11:00:00,64.37,64.41,64.34,64.36,16160.0,62.0573,62.0958,62.0284,62.0476,16160.0
2023-11-17 11:05:00,64.4,64.46,64.36,64.45,27582.0,62.0862,62.1441,62.0476,62.1344,27582.0
2023-11-17 11:10:00,64.46,64.46,64.4,64.44,21154.0,62.1441,62.1441,62.0862,62.1248,21154.0
2023-11-17 11:15:00,64.43,64.47,64.43,64.45,18187.0,62.1151,62.1537,62.1151,62.1344,18187.0
2023-11-17 11:20:00,64.44,64.52,64.44,64.48,64018.0,62.1248,62.2019,62.1248,62.1633,64018.0
2023-11-17 11:25:00,64.47,64.47,64.4,64.41,18548.0,62.1537,62.1537,62.0862,62.0958,18548.0
2023-11-17 11:30:00,64.4,64.47,64.4,64.44,19205.0,62.0862,62.1537,62.0862,62.1248,19205.0
2023-11-17 11:35:00,64.45,64.49,64.44,64.47,22104.0,62.1344,62.173,62.1248,62.1537,22104.0
2023-11-17 11:40:00,64.46,64.47,64.44,64.46,9869.0,62.1441,62.1537,62.1248,62.1441,9869.0
2023-11-17 11:45:00,64.45,64.51,64.43,64.49,33905.0,62.1344,62.1923,62.1151,62.173,33905.0
2023-11-17 11:50:00,64.5,64.5,64.46,64.47,12219.0,62.1826,62.1826,62.1441,62.1537,12219.0
2023-11-17 11:55:00,64.47,64.51,64.45,64.51,12850.0,62.1537,62.1923,62.1344,62.1923,12850.0
2023-11-17 12:00:00,64.5,64.56,64.47,64.5,26410.0,62.1826,62.2405,62.1537,62.1826,26410.0
2023-11-17 12:05:00,64.51,64.54,64.49,64.52,19909.0,62.1923,62.2212,62.173,62.2019,19909.0
2023-11-17 12:10:00,64.53,64.67,64.52,64.67,9171.0,62.2115,62.3465,62.2019,62.3465,9171.0
2023-11-17 12:15:00,64.67,64.67,64.6,64.65,15270.0,62.3465,62.3465,62.279,62.3272,15270.0
2023-11-17 12:20:00,64.64,64.64,64.57,64.63,18532.0,62.3176,62.3176,62.2501,62.3079,18532.0
2023-11-17 12:25:00,64.62,64.62,64.58,64.61,10778.0,62.2983,62.2983,62.2597,62.2887,10778.0
2023-11-17 12:30:00,64.61,64.68,64.59,64.68,31037.0,62.2887,62.3561,62.2694,62.3561,31037.0
2023-11-17 12:35:00,64.7,64.72,64.66,64.7,12336.0,62.3754,62.3947,62.3369,62.3754,12336.0
2023-11-17 12:40:00,64.7,64.7,64.65,64.67,8899.0,62.3754,62.3754,62.3272,62.3465,8899.0
2023-11-17 12:45:00,64.67,64.7,64.64,64.67,9200.0,62.3465,62.3754,62.3176,62.3465,9200.0
2023-11-17 12:50:00,64.66,64.71,64.65,64.68,10367.0,62.3369,62.3851,62.3272,62.3561,10367.0
2023-11-17 12:55:00,64.68,64.68,64.65,64.68,5480.0,62.3561,62.3561,62.3272,62.3561,5480.0
2023-11-17 13:00:00,64.68,64.68,64.66,64.66,6064.0,62.3561,62.3561,62.3369,62.3369,6064.0
2023-11-17 13:05:00,64.66,64.69,64.65,64.69,17501.0,62.3369,62.3658,62.3272,62.3658,17501.0
2023-11-17 13:10:00,64.69,64.69,64.63,64.66,9915.0,62.3658,62.3658,62.3079,62.3369,9915.0
2023-11-17 13:15:00,64.66,64.68,64.6,64.64,19649.0,62.3369,62.3561,62.279,62.3176,19649.0
2023-11-17 13:20:00,64.64,64.66,64.63,64.65,10493.0,62.3176,62.3369,62.3079,62.3272,10493.0
2023-11-17 13:25:00,64.66,64.68,64.65,64.67,13563.0,62.3369,62.3561,62.3272,62.3465,13563.0
2023-11-17 13:30:00,64.67,64.71,64.66,64.7,18286.0,62.3465,62.3851,62.3369,62.3754,18286.0
2023-11-17 13:35:00,64.7,64.7,64.64,64.67,14287.0,62.3754,62.3754,62.3176,62.3465,14287.0
2023-11-17 13:40:00,64.68,64.7,64.67,64.68,15510.0,62.3561,62.3754,62.3465,62.3561,15510.0
2023-11-17 13:45:00,64.69,64.73,64.68,64.69,20117.0,62.3658,62.4044,62.3561,62.3658,20117.0
2023-11-17 13:50:00,64.7,64.71,64.68,64.7,11909.0,62.3754,62.3851,62.3561,62.3754,11909.0
2023-11-17 13:55:00,64.71,64.74,64.7,64.72,22353.0,62.3851,62.414,62.3754,62.3947,22353.0
2023-11-17 14:00:00,64.72,64.72,64.6,64.61,13957.0,62.3947,62.3947,62.279,62.2887,13957.0
2023-11-17 14:05:00,64.6,64.61,64.55,64.58,17632.0,62.279,62.2887,62.2308,62.2597,17632.0
2023-11-17 14:10:00,64.58,64.65,64.56,64.63,26057.0,62.2597,62.3272,62.2405,62.3079,26057.0
2023-11-17 14:15:00,64.64,64.68,64.63,64.68,14733.0,62.3176,62.3561,62.3079,62.3561,14733.0
2023-11-17 14:20:00,64.68,64.71,64.65,64.67,24705.0,62.3561,62.3851,62.3272,62.3465,24705.0
2023-11-17 14:25:00,64.67,64.67,64.62,64.65,36175.0,62.3465,62.3465,62.2983,62.3272,36175.0
2023-11-17 14:30:00,64.64,64.65,64.6,64.64,23313.0,62.3176,62.3272,62.279,62.3176,23313.0
2023-11-17 14:35:00,64.64,64.67,64.62,64.63,16508.0,62.3176,62.3465,62.2983,62.3079,16508.0
2023-11-17 14:40:00,64.64,64.65,64.58,64.64,21345.0,62.3176,62.3272,62.2597,62.3176,21345.0
2023-11-17 14:45:00,64.65,64.65,64.61,64.64,13906.0,62.3272,62.3272,62.2887,62.3176,13906.0
2023-11-17 14:50:00,64.64,64.67,64.64,64.66,24737.0,62.3176,62.3465,62.3176,62.3369,24737.0
2023-11-17 14:55:00,64.65,64.66,64.61,64.62,13266.0,62.3272,62.3369,62.2887,62.2983,13266.0
2023-11-17 15:00:00,64.62,64.66,64.61,64.64,11524.0,62.2983,62.3369,62.2887,62.3176,11524.0
2023-11-17 15:05:00,64.64,64.65,64.55,64.55,28266.0,62.3176,62.3272,62.2308,62.2308,28266.0
2023-11-17 15:10:00,64.55,64.55,64.5,64.52,19618.0,62.2308,62.2308,62.1826,62.2019,19618.0
2023-11-17 15:15:00,64.52,64.52,64.49,64.5,15858.0,62.2019,62.2019,62.173,62.1826,15858.0
2023-11-17 15:20:00,64.51,64.55,64.49,64.53,30635.0,62.1923,62.2308,62.173,62.2115,30635.0
2023-11-17 15:25:00,64.53,64.6,64.53,64.54,41096.0,62.2115,62.279,62.2115,62.2212,41096.0
2023-11-17 15:30:00,64.55,64.56,64.48,64.55,34847.0,62.2308,62.2405,62.1633,62.2308,34847.0
2023-11-17 15:35:00,64.55,64.6,64.51,64.57,43599.0,62.2308,62.279,62.1923,62.2501,43599.0
2023-11-17 15:40:00,64.56,64.6,64.5,64.5,33829.0,62.2405,62.279,62.1826,62.1826,33829.0
2023-11-17 15:45:00,64.5,64.51,64.46,64.5,40559.0,62.1826,62.1923,62.1441,62.1826,40559.0
2023-11-17 15:50:00,64.5,64.52,64.45,64.47,139067.0,62.1826,62.2019,62.1344,62.1537,139067.0
2023-11-17 15:55:00,64.47,64.5,64.45,64.49,279164.0,62.1537,62.1826,62.1344,62.173,279164.0
2023-11-20 09:30:00,63.99,64.1,63.79,63.81,87801.0,61.6909,61.797,61.4981,61.5174,87801.0
2023-11-20 09:35:00,63.79,64.13,63.79,64.06,14484.0,61.4981,61.8259,61.4981,61.7584,14484.0
2023-11-20 09:40:00,64.06,64.3,64.04,64.24,17665.0,61.7584,61.9898,61.7391,61.932,17665.0
2023-11-20 09:45:00,64.24,64.26,64.12,64.19,9732.0,61.932,61.9512,61.8163,61.8838,9732.0
2023-11-20 09:50:00,64.16,64.17,64.05,64.15,6300.0,61.8548,61.8645,61.7488,61.8452,6300.0
2023-11-20 09:55:00,64.17,64.24,64.16,64.21,16334.0,61.8645,61.932,61.8548,61.903,16334.0
2023-11-20 10:00:00,64.2,64.21,64.17,64.17,13095.0,61.8934,61.903,61.8645,61.8645,13095.0
2023-11-20 10:05:00,64.17,64.24,64.16,64.23,12389.0,61.8645,61.932,61.8548,61.9223,12389.0
2023-11-20 10:10:00,64.24,64.28,64.2,64.26,14625.0,61.932,61.9705,61.8934,61.9512,14625.0
2023-11-20 10:15:00,64.26,64.34,64.23,64.34,11638.0,61.9512,62.0284,61.9223,62.0284,11638.0
2023-11-20 10:20:00,64.34,64.39,64.31,64.38,21330.0,62.0284,62.0766,61.9994,62.0669,21330.0
2023-11-20 10:25:00,64.37,64.39,64.35,64.39,17025.0,62.0573,62.0766,62.038,62.0766,17025.0
2023-11-20 10:30:00,64.37,64.43,64.35,64.42,27878.0,62.0573,62.1151,62.038,62.1055,27878.0
2023-11-20 10:35:00,64.43,64.46,64.4,64.41,14459.0,62.1151,62.1441,62.0862,62.0958,14459.0
2023-11-20 10:40:00,64.41,64.45,64.38,64.42,10693.0,62.0958,62.1344,62.0669,62.1055,10693.0
2023-11-20 10:45:00,64.44,64.5,64.41,64.44,18501.0,62.1248,62.1826,62.0958,62.1248,18501.0
2023-11-20 10:50:00,64.43,64.44,64.33,64.34,7922.0,62.1151,62.1248,62.0187,62.0284,7922.0
2023-11-20 10:55:00,64.33,64.36,64.3,64.31,11884.0,62.0187,62.0476,61.9898,61.9994,11884.0
2023-11-20 11:00:00,64.33,64.37,64.26,64.26,11026.0,62.0187,62.0573,61.9512,61.9512,11026.0
2023-11-20 11:05:00,64.26,64.35,64.25,64.34,4974.0,61.9512,62.038,61.9416,62.0284,4974.0
2023-11-20 11:10:00,64.33,64.39,64.31,64.38,15903.0,62.0187,62.0766,61.9994,62.0669,15903.0
2023-11-20 11:15:00,64.37,64.4,64.34,64.36,14274.0,62.0573,62.0862,62.0284,62.0476,14274.0
2023-11-20 11:20:00,64.35,64.43,64.35,64.42,26390.0,62.038,62.1151,62.038,62.1055,26390.0
2023-11-20 11:25:00,64.44,64.47,64.36,64.38,63595.0,62.1248,62.1537,62.0476,62.0669,63595.0
2023-11-20 11:30:00,64.4,64.42,64.34,64.39,10180.0,62.0862,62.1055,62.0284,62.0766,10180.0
2023-11-20 11:35:00,64.41,64.46,64.38,64.46,4473.0,62.0958,62.1441,62.0669,62.1441,4473.0
2023-11-20 11:40:00,64.46,64.51,64.44,64.48,18596.0,62.1441,62.1923,62.1248,62.1633,18596.0
2023-11-20 11:45:00,64.48,64.54,64.47,64.54,9935.0,62.1633,62.2212,62.1537,62.2212,9935.0
2023-11-20 11:50:00,64.54,64.56,64.53,64.55,10691.0,62.2212,62.2405,62.2115,62.2308,10691.0
2023-11-20 11:55:00,64.55,64.56,64.53,64.55,11388.0,62.2308,62.2405,62.2115,62.2308,11388.0
2023-11-20 12:00:00,64.54,64.6,64.53,64.53,12593.0,62.2212,62.279,62.2115,62.2115,12593.0
2023-11-20 12:05:00,64.52,64.52,64.47,64.51,7856.0,62.2019,62.2019,62.1537,62.1923,7856.0
2023-11-20 12:10:00,64.49,64.51,64.47,64.5,5907.0,62.173,62.1923,62.1537,62.1826,5907.0
2023-11-20 12:15:00,64.49,64.56,64.49,64.56,7120.0,62.173,62.2405,62.173,62.2405,7120.0
2023-11-20 12:20:00,64.56,64.6,64.53,64.59,12274.0,62.2405,62.279,62.2115,62.2694,12274.0
2023-11-20 12:25:00,64.58,64.6,64.49,64.49,15677.0,62.2597,62.279,62.173,62.173,15677.0
2023-11-20 12:30:00,64.49,64.51,64.45,64.45,7678.0,62.173,62.1923,62.1344,62.1344,7678.0
2023-11-20 12:35:00,64.45,64.46,64.42,64.43,8647.0,62.1344,62.1441,62.1055,62.1151,8647.0
2023-11-20 12:40:00,64.43,64.43,64.37,64.4,13004.0,62.1151,62.1151,62.0573,62.0862,13004.0
2023-11-20 12:45:00,64.4,64.45,64.38,64.45,6557.0,62.0862,62.1344,62.0669,62.1344,6557.0
2023-11-20 12:50:00,64.46,64.48,64.45,64.48,4147.0,62.1441,62.1633,62.1344,62.1633,4147.0
2023-11-20 12:55:00,64.49,64.51,64.46,64.51,9983.0,62.173,62.1923,62.1441,62.1923,9983.0
2023-11-20 13:00:00,64.5,64.6,64.48,64.55,17931.0,62.1826,62.279,62.1633,62.2308,17931.0
2023-11-20 13:05:00,64.55,64.55,64.49,64.52,5791.0,62.2308,62.2308,62.173,62.2019,5791.0
2023-11-20 13:10:00,64.53,64.53,64.49,64.5,5785.0,62.2115,62.2115,62.173,62.1826,5785.0
2023-11-20 13:15:00,64.5,64.52,64.49,64.5,10268.0,62.1826,62.2019,62.173,62.1826,10268.0
2023-11-20 13:20:00,64.51,64.54,64.51,64.53,11434.0,62.1923,62.2212,62.1923,62.2115,11434.0
2023-11-20 13:25:00,64.53,64.53,64.5,64.51,6828.0,62.2115,62.2115,62.1826,62.1923,6828.0
2023-11-20 13:30:00,64.51,64.52,64.47,64.48,28403.0,62.1923,62.2019,62.1537,62.1633,28403.0
2023-11-20 13:35:00,64.48,64.51,64.43,64.48,12321.0,62.1633,62.1923,62.1151,62.1633,12321.0
2023-11-20 13:40:00,64.48,64.5,64.47,64.49,9910.0,62.1633,62.1826,62.1537,62.173,9910.0
2023-11-20 13:45:00,64.49,64.51,64.45,64.46,15339.0,62.173,62.1923,62.1344,62.1441,15339.0
2023-11-20 13:50:00,64.47,64.48,64.46,64.48,4003.0,62.1537,62.1633,62.1441,62.1633,4003.0
2023-11-20 13:55:00,64.49,64.5,64.48,64.49,9159.0,62.173,62.1826,62.1633,62.173,9159.0
2023-11-20 14:00:00,64.48,64.5,64.47,64.48,9720.0,62.1633,62.1826,62.1537,62.1633,9720.0
2023-11-20 14:05:00,64.48,64.5,64.48,64.5,10294.0,62.1633,62.1826,62.1633,62.1826,10294.0
2023-11-20 14:10:00,64.49,64.5,64.47,64.49,22398.0,62.173,62.1826,62.1537,62.173,22398.0
2023-11-20 14:15:00,64.49,64.5,64.47,64.48,14774.0,62.173,62.1826,62.1537,62.1633,14774.0
2023-11-20 14:20:00,64.49,64.51,64.48,64.5,27164.0,62.173,62.1923,62.1633,62.1826,27164.0
2023-11-20 14:25:00,64.49,64.51,64.48,64.48,16250.0,62.173,62.1923,62.1633,62.1633,16250.0
2023-11-20 14:30:00,64.49,64.57,64.47,64.56,16185.0,62.173,62.2501,62.1537,62.2405,16185.0
2023-11-20 14:35:00,64.56,64.6,64.54,64.59,15339.0,62.2405,62.279,62.2212,62.2694,15339.0
2023-11-20 14:40:00,64.58,64.62,64.57,64.61,11985.0,62.2597,62.2983,62.2501,62.2887,11985.0
2023-11-20 14:45:00,64.61,64.66,64.61,64.61,10356.0,62.2887,62.3369,62.2887,62.2887,10356.0
2023-11-20 14:50:00,64.61,64.61,64.55,64.58,25909.0,62.2887,62.2887,62.2308,62.2597,25909.0
2023-11-20 14:55:00,64.58,64.6,64.53,64.54,37362.0,62.2597,62.279,62.2115,62.2212,37362.0
2023-11-20 15:00:00,64.54,64.57,64.5,64.52,37086.0,62.2212,62.2501,62.1826,62.2019,37086.0
2023-11-20 15:05:00,64.52,64.55,64.51,64.55,17814.0,62.2019,62.2308,62.1923,62.2308,17814.0
2023-11-20 15:10:00,64.55,64.59,64.54,64.59,26709.0,62.2308,62.2694,62.2212,62.2694,26709.0
2023-11-20 15:15:00,64.57,64.57,64.52,64.52,42584.0,62.2501,62.2501,62.2019,62.2019,42584.0
2023-11-20 15:20:00,64.52,64.53,64.47,64.5,16089.0,62.2019,62.2115,62.1537,62.1826,16089.0
2023-11-20 15:25:00,64.5,64.57,64.5,64.55,30468.0,62.1826,62.2501,62.1826,62.2308,30468.0
2023-11-20 15:30:00,64.55,64.55,64.49,64.51,35591.0,62.2308,62.2308,62.173,62.1923,35591.0
2023-11-20 15:35:00,64.51,64.64,64.48,64.6,31384.0,62.1923,62.3176,62.1633,62.279,31384.0
2023-11-20 15:40:00,64.61,64.63,64.58,64.59,29687.0,62.2887,62.3079,62.2597,62.2694,29687.0
2023-11-20 15:45:00,64.58,64.58,64.47,64.48,23266.0,62.2597,62.2597,62.1537,62.1633,23266.0
2023-11-20 15:50:00,64.47,64.49,64.37,64.4,36900.0,62.1537,62.173,62.0573,62.0862,36900.0
2023-11-20 15:55:00,64.39,64.39,64.32,64.37,122194.0,62.0766,62.0766,62.0091,62.0573,122194.0
2023-11-21 09:30:00,64.47,64.92,64.47,64.7,83724.0,62.1537,62.5875,62.1537,62.3754,83724.0
2023-11-21 09:35:00,64.67,64.77,64.67,64.71,12264.0,62.3465,62.4429,62.3465,62.3851,12264.0
2023-11-21 09:40:00,64.7,64.85,64.67,64.84,63452.0,62.3754,62.52,62.3465,62.5104,63452.0
2023-11-21 09:45:00,64.84,64.85,64.75,64.75,37283.0,62.5104,62.52,62.4236,62.4236,37283.0
2023-11-21 09:50:00,64.74,64.75,64.66,64.68,18952.0,62.414,62.4236,62.3369,62.3561,18952.0
2023-11-21 09:55:00,64.7,64.75,64.65,64.73,27560.0,62.3754,62.4236,62.3272,62.4044,27560.0
2023-11-21 10:00:00,64.72,64.78,64.63,64.64,32572.0,62.3947,62.4526,62.3079,62.3176,32572.0
2023-11-21 10:05:00,64.65,64.7,64.57,64.68,43351.0,62.3272,62.3754,62.2501,62.3561,43351.0
2023-11-21 10:10:00,64.69,64.7,64.64,64.65,11589.0,62.3658,62.3754,62.3176,62.3272,11589.0
2023-11-21 10:15:00,64.67,64.79,64.67,64.78,14410.0,62.3465,62.4622,62.3465,62.4526,14410.0
2023-11-21 10:20:00,64.78,64.94,64.77,64.92,25257.0,62.4526,62.6068,62.4429,62.5875,25257.0
2023-11-21 10:25:00,64.91,64.99,64.87,64.95,28481.0,62.5779,62.655,62.5393,62.6164,28481.0
2023-11-21 10:30:00,64.97,65.06,64.95,65.06,50284.0,62.6357,62.7225,62.6164,62.7225,50284.0
2023-11-21 10:35:00,65.07,65.15,65.05,65.13,40477.0,62.7321,62.8093,62.7129,62.79,40477.0
2023-11-21 10:40:00,65.12,65.19,65.12,65.14,17476.0,62.7803,62.8478,62.7803,62.7996,17476.0
2023-11-21 10:45:00,65.15,65.15,65.05,65.07,27573.0,62.8093,62.8093,62.7129,62.7321,27573.0
2023-11-21 10:50:00,65.07,65.16,65.06,65.14,13971.0,62.7321,62.8189,62.7225,62.7996,13971.0
2023-11-21 10:55:00,65.13,65.18,65.1,65.14,12646.0,62.79,62.8382,62.7611,62.7996,12646.0
2023-11-21 11:00:00,65.13,65.24,65.12,65.22,16488.0,62.79,62.896,62.7803,62.8767,16488.0
2023-11-21 11:05:00,65.22,65.22,65.15,65.18,11431.0,62.8767,62.8767,62.8093,62.8382,11431.0
2023-11-21 11:10:00,65.18,65.19,65.09,65.11,13629.0,62.8382,62.8478,62.7514,62.7707,13629.0
2023-11-21 11:15:00,65.1,65.1,65.05,65.05,12832.0,62.7611,62.7611,62.7129,62.7129,12832.0
2023-11-21 11:20:00,65.06,65.13,65.05,65.1,10935.0,62.7225,62.79,62.7129,62.7611,10935.0
2023-11-21 11:25:00,65.09,65.09,65.04,65.09,17581.0,62.7514,62.7514,62.7032,62.7514,17581.0
2023-11-21 11:30:00,65.08,65.08,65.0,65.03,30644.0,62.7418,62.7418,62.6647,62.6936,30644.0
2023-11-21 11:35:00,65.03,65.06,64.9,64.93,30657.0,62.6936,62.7225,62.5682,62.5972,30657.0
2023-11-21 11:40:00,64.92,64.93,64.85,64.93,10181.0,62.5875,62.5972,62.52,62.5972,10181.0
2023-11-21 11:45:00,64.93,64.97,64.9,64.95,24345.0,62.5972,62.6357,62.5682,62.6164,24345.0
2023-11-21 11:50:00,64.95,64.99,64.94,64.98,18458.0,62.6164,62.655,62.6068,62.6454,18458.0
2023-11-21 11:55:00,64.99,65.02,64.98,64.99,16941.0,62.655,62.6839,62.6454,62.655,16941.0
2023-11-21 12:00:00,64.98,64.98,64.94,64.95,13145.0,62.6454,62.6454,62.6068,62.6164,13145.0
2023-11-21 12:05:00,64.95,65.05,64.95,65.04,14438.0,62.6164,62.7129,62.6164,62.7032,14438.0
2023-11-21 12:10:00,65.03,65.1,65.03,65.09,12773.0,62.6936,62.7611,62.6936,62.7514,12773.0
2023-11-21 12:15:00,65.09,65.1,65.04,65.04,15687.0,62.7514,62.7611,62.7032,62.7032,15687.0
2023-11-21 12:20:00,65.04,65.04,64.98,64.98,13233.0,62.7032,62.7032,62.6454,62.6454,13233.0
2023-11-21 12:25:00,64.99,65.0,64.93,64.96,16424.0,62.655,62.6647,62.5972,62.6261,16424.0
2023-11-21 12:30:00,64.96,64.97,64.92,64.97,13262.0,62.6261,62.6357,62.5875,62.6357,13262.0
2023-11-21 12:35:00,64.97,64.98,64.96,64.97,8037.0,62.6357,62.6454,62.6261,62.6357,8037.0
2023-11-21 12:40:00,64.98,65.04,64.95,65.04,11684.0,62.6454,62.7032,62.6164,62.7032,11684.0
2023-11-21 12:45:00,65.04,65.08,65.02,65.08,6921.0,62.7032,62.7418,62.6839,62.7418,6921.0
2023-11-21 12:50:00,65.07,65.12,65.06,65.11,18200.0,62.7321,62.7803,62.7225,62.7707,18200.0
2023-11-21 12:55:00,65.11,65.15,65.1,65.13,9575.0,62.7707,62.8093,62.7611,62.79,9575.0
2023-11-21 13:00:00,65.13,65.15,65.12,65.13,10170.0,62.79,62.8093,62.7803,62.79,10170.0
2023-11-21 13:05:00,65.13,65.2,65.11,65.16,10754.0,62.79,62.8575,62.7707,62.8189,10754.0
2023-11-21 13:10:00,65.17,65.2,65.16,65.17,12193.0,62.8285,62.8575,62.8189,62.8285,12193.0
2023-11-21 13:15:00,65.17,65.18,65.12,65.15,14595.0,62.8285,62.8382,62.7803,62.8093,14595.0
2023-11-21 13:20:00,65.15,65.18,65.14,65.18,13183.0,62.8093,62.8382,62.7996,62.8382,13183.0
2023-11-21 13:25:00,65.18,65.2,65.16,65.17,15713.0,62.8382,62.8575,62.8189,62.8285,15713.0
2023-11-21 13:30:00,65.17,65.24,65.16,65.23,15212.0,62.8285,62.896,62.8189,62.8864,15212.0
2023-11-21 13:35:00,65.22,65.24,65.19,65.23,12878.0,62.8767,62.896,62.8478,62.8864,12878.0
2023-11-21 13:40:00,65.23,65.24,65.21,65.23,7549.0,62.8864,62.896,62.8671,62.8864,7549.0
2023-11-21 13:45:00,65.23,65.25,65.21,65.24,15377.0,62.8864,62.9057,62.8671,62.896,15377.0
2023-11-21 13:50:00,65.25,65.26,65.23,65.23,12031.0,62.9057,62.9153,62.8864,62.8864,12031.0
2023-11-21 13:55:00,65.23,65.24,65.16,65.16,10003.0,62.8864,62.896,62.8189,62.8189,10003.0
2023-11-21 14:00:00,65.16,65.22,65.09,65.2,24506.0,62.8189,62.8767,62.7514,62.8575,24506.0
2023-11-21 14:05:00,65.2,65.24,65.19,65.23,9712.0,62.8575,62.896,62.8478,62.8864,9712.0
2023-11-21 14:10:00,65.23,65.23,65.19,65.2,15684.0,62.8864,62.8864,62.8478,62.8575,15684.0
2023-11-21 14:15:00,65.2,65.3,65.2,65.26,29631.0,62.8575,62.9539,62.8575,62.9153,29631.0
2023-11-21 14:20:00,65.27,65.29,65.25,65.28,15189.0,62.925,62.9442,62.9057,62.9346,15189.0
2023-11-21 14:25:00,65.27,65.27,65.24,65.26,21800.0,62.925,62.925,62.896,62.9153,21800.0
2023-11-21 14:30:00,65.27,65.27,65.22,65.23,14175.0,62.925,62.925,62.8767,62.8864,14175.0
2023-11-21 14:35:00,65.22,65.23,65.16,65.17,13686.0,62.8767,62.8864,62.8189,62.8285,13686.0
2023-11-21 14:40:00,65.16,65.17,65.12,65.13,11153.0,62.8189,62.8285,62.7803,62.79,11153.0
2023-11-21 14:45:00,65.13,65.13,65.1,65.11,11885.0,62.79,62.79,62.7611,62.7707,11885.0
2023-11-21 14:50:00,65.11,65.11,65.03,65.03,37129.0,62.7707,62.7707,62.6936,62.6936,37129.0
2023-11-21 14:55:00,65.03,65.06,65.01,65.06,35546.0,62.6936,62.7225,62.6743,62.7225,35546.0
2023-11-21 15:00:00,65.06,65.1,65.04,65.08,24189.0,62.7225,62.7611,62.7032,62.7418,24189.0
2023-11-21 15:05:00,65.08,65.08,65.04,65.08,21072.0,62.7418,62.7418,62.7032,62.7418,21072.0
2023-11-21 15:10:00,65.07,65.12,65.07,65.08,18358.0,62.7321,62.7803,62.7321,62.7418,18358.0
2023-11-21 15:15:00,65.09,65.13,65.05,65.05,29106.0,62.7514,62.79,62.7129,62.7129,29106.0
2023-11-21 15:20:00,65.05,65.07,65.04,65.05,16385.0,62.7129,62.7321,62.7032,62.7129,16385.0
2023-11-21 15:25:00,65.06,65.09,65.03,65.08,17295.0,62.7225,62.7514,62.6936,62.7418,17295.0
2023-11-21 15:30:00,65.09,65.1,65.02,65.09,39347.0,62.7514,62.7611,62.6839,62.7514,39347.0
2023-11-21 15:35:00,65.09,65.09,65.04,65.06,28172.0,62.7514,62.7514,62.7032,62.7225,28172.0
2023-11-21 15:40:00,65.06,65.12,65.03,65.03,24828.0,62.7225,62.7803,62.6936,62.6936,24828.0
2023-11-21 15:45:00,65.02,65.1,64.98,65.09,45305.0,62.6839,62.7611,62.6454,62.7514,45305.0
2023-11-21 15:50:00,65.1,65.1,65.03,65.06,52680.0,62.7611,62.7611,62.6936,62.7225,52680.0
2023-11-21 15:55:00,65.07,65.07,64.95,64.97,161913.0,62.7321,62.7321,62.6164,62.6357,161913.0
2023-11-22 09:30:00,64.93,65.0,64.59,64.75,35365.0,62.5972,62.6647,62.2694,62.4236,35365.0
2023-11-22 09:35:00,64.71,64.9,64.7,64.88,6554.0,62.3851,62.5682,62.3754,62.549,6554.0
2023-11-22 09:40:00,64.85,64.93,64.83,64.9,5497.0,62.52,62.5972,62.5008,62.5682,5497.0
2023-11-22 09:45:00,64.85,64.99,64.85,64.98,3884.0,62.52,62.655,62.52,62.6454,3884.0
2023-11-22 09:50:00,64.96,65.01,64.94,64.98,8246.0,62.6261,62.6743,62.6068,62.6454,8246.0
2023-11-22 09:55:00,64.98,64.98,64.84,64.96,5340.0,62.6454,62.6454,62.5104,62.6261,5340.0
2023-11-22 10:00:00,64.97,65.01,64.9,64.99,7331.0,62.6357,62.6743,62.5682,62.655,7331.0
2023-11-22 10:05:00,64.98,65.07,64.98,65.04,4897.0,62.6454,62.7321,62.6454,62.7032,4897.0
2023-11-22 10:10:00,65.04,65.11,65.03,65.11,42584.0,62.7032,62.7707,62.6936,62.7707,42584.0
2023-11-22 10:15:00,65.12,65.16,65.05,65.09,17165.0,62.7803,62.8189,62.7129,62.7514,17165.0
2023-11-22 10:20:00,65.06,65.11,65.05,65.07,9059.0,62.7225,62.7707,62.7129,62.7321,9059.0
2023-11-22 10:25:00,65.07,65.16,65.05,65.16,11150.0,62.7321,62.8189,62.7129,62.8189,11150.0
2023-11-22 10:30:00,65.13,65.17,65.04,65.06,20376.0,62.79,62.8285,62.7032,62.7225,20376.0
2023-11-22 10:35:00,65.05,65.06,64.95,65.04,34155.0,62.7129,62.7225,62.6164,62.7032,34155.0
2023-11-22 10:40:00,65.03,65.08,65.0,65.06,8175.0,62.6936,62.7418,62.6647,62.7225,8175.0
2023-11-22 10:45:00,65.08,65.13,65.05,65.05,16052.0,62.7418,62.79,62.7129,62.7129,16052.0
2023-11-22 10:50:00,65.04,65.06,64.93,64.98,6198.0,62.7032,62.7225,62.5972,62.6454,6198.0
2023-11-22 10:55:00,65.0,65.02,64.96,65.01,4052.0,62.6647,62.6839,62.6261,62.6743,4052.0
2023-11-22 11:00:00,65.02,65.04,64.97,65.0,11651.0,62.6839,62.7032,62.6357,62.6647,11651.0
2023-11-22 11:05:00,65.01,65.02,64.93,65.0,7148.0,62.6743,62.6839,62.5972,62.6647,7148.0
2023-11-22 11:10:00,65.02,65.06,65.01,65.05,10311.0,62.6839,62.7225,62.6743,62.7129,10311.0
2023-11-22 11:15:00,65.05,65.08,65.04,65.07,5323.0,62.7129,62.7418,62.7032,62.7321,5323.0
2023-11-22 11:20:00,65.05,65.05,64.97,65.0,7839.0,62.7129,62.7129,62.6357,62.6647,7839.0
2023-11-22 11:25:00,65.01,65.02,64.96,65.02,8985.0,62.6743,62.6839,62.6261,62.6839,8985.0
2023-11-22 11:30:00,65.02,65.07,65.02,65.07,10843.0,62.6839,62.7321,62.6839,62.7321,10843.0
2023-11-22 11:35:00,65.06,65.07,64.99,64.99,7463.0,62.7225,62.7321,62.655,62.655,7463.0
2023-11-22 11:40:00,64.99,65.03,64.97,65.03,8935.0,62.655,62.6936,62.6357,62.6936,8935.0
2023-11-22 11:45:00,65.02,65.08,65.02,65.03,6156.0,62.6839,62.7418,62.6839,62.6936,6156.0
2023-11-22 11:50:00,65.03,65.13,65.03,65.09,11839.0,62.6936,62.79,62.6936,62.7514,11839.0
2023-11-22 11:55:00,65.09,65.18,65.08,65.16,12430.0,62.7514,62.8382,62.7418,62.8189,12430.0
2023-11-22 12:00:00,65.14,65.23,65.14,65.22,23992.0,62.7996,62.8864,62.7996,62.8767,23992.0
2023-11-22 12:05:00,65.21,65.23,65.17,65.19,9587.0,62.8671,62.8864,62.8285,62.8478,9587.0
2023-11-22 12:10:00,65.2,65.26,65.09,65.09,10001.0,62.8575,62.9153,62.7514,62.7514,10001.0
2023-11-22 12:15:00,65.09,65.12,65.05,65.09,16128.0,62.7514,62.7803,62.7129,62.7514,16128.0
2023-11-22 12:20:00,65.1,65.14,65.08,65.12,6937.0,62.7611,62.7996,62.7418,62.7803,6937.0
2023-11-22 12:25:00,65.11,65.11,65.04,65.04,6073.0,62.7707,62.7707,62.7032,62.7032,6073.0
2023-11-22 12:30:00,65.04,65.06,64.97,64.99,5727.0,62.7032,62.7225,62.6357,62.655,5727.0
2023-11-22 12:35:00,64.99,65.02,64.97,64.99,4033.0,62.655,62.6839,62.6357,62.655,4033.0
2023-11-22 12:40:00,64.99,64.99,64.94,64.98,4519.0,62.655,62.655,62.6068,62.6454,4519.0
2023-11-22 12:45:00,64.98,64.99,64.94,64.94,5961.0,62.6454,62.655,62.6068,62.6068,5961.0
2023-11-22 12:50:00,64.93,65.02,64.92,64.96,11409.0,62.5972,62.6839,62.5875,62.6261,11409.0
2023-11-22 12:55:00,64.97,65.01,64.96,65.01,4163.0,62.6357,62.6743,62.6261,62.6743,4163.0
2023-11-22 13:00:00,65.01,65.04,64.95,64.97,15321.0,62.6743,62.7032,62.6164,62.6357,15321.0
2023-11-22 13:05:00,64.98,65.01,64.97,64.97,8696.0,62.6454,62.6743,62.6357,62.6357,8696.0
2023-11-22 13:10:00,64.97,64.98,64.93,64.94,6856.0,62.6357,62.6454,62.5972,62.6068,6856.0
2023-11-22 13:15:00,64.95,64.95,64.88,64.92,4384.0,62.6164,62.6164,62.549,62.5875,4384.0
2023-11-22 13:20:00,64.94,64.94,64.9,64.91,6526.0,62.6068,62.6068,62.5682,62.5779,6526.0
2023-11-22 13:25:00,64.92,64.94,64.89,64.94,7900.0,62.5875,62.6068,62.5586,62.6068,7900.0
2023-11-22 13:30:00,64.94,64.94,64.82,64.88,8063.0,62.6068,62.6068,62.4911,62.549,8063.0
2023-11-22 13:35:00,64.89,64.89,64.86,64.89,7210.0,62.5586,62.5586,62.5297,62.5586,7210.0
2023-11-22 13:40:00,64.89,64.92,64.89,64.89,7909.0,62.5586,62.5875,62.5586,62.5586,7909.0
2023-11-22 13:45:00,64.89,64.94,64.89,64.92,5452.0,62.5586,62.6068,62.5586,62.5875,5452.0
2023-11-22 13:50:00,64.92,64.97,64.91,64.94,7290.0,62.5875,62.6357,62.5779,62.6068,7290.0
2023-11-22 13:55:00,64.95,64.98,64.94,64.94,10971.0,62.6164,62.6454,62.6068,62.6068,10971.0
2023-11-22 14:00:00,64.93,65.06,64.93,65.04,11845.0,62.5972,62.7225,62.5972,62.7032,11845.0
2023-11-22 14:05:00,65.04,65.08,65.04,65.05,5876.0,62.7032,62.7418,62.7032,62.7129,5876.0
2023-11-22 14:10:00,65.05,65.06,65.01,65.01,6272.0,62.7129,62.7225,62.6743,62.6743,6272.0
2023-11-22 14:15:00,65.02,65.05,65.01,65.03,8073.0,62.6839,62.7129,62.6743,62.6936,8073.0
2023-11-22 14:20:00,65.03,65.04,64.99,64.99,8533.0,62.6936,62.7032,62.655,62.655,8533.0
2023-11-22 14:25:00,65.0,65.02,64.98,64.98,7568.0,62.6647,62.6839,62.6454,62.6454,7568.0
2023-11-22 14:30:00,64.98,65.01,64.93,64.95,8503.0,62.6454,62.6743,62.5972,62.6164,8503.0
2023-11-22 14:35:00,64.94,64.97,64.87,64.89,7545.0,62.6068,62.6357,62.5393,62.5586,7545.0
2023-11-22 14:40:00,64.88,64.92,64.87,64.91,6759.0,62.549,62.5875,62.5393,62.5779,6759.0
2023-11-22 14:45:00,64.92,64.97,64.91,64.97,6982.0,62.5875,62.6357,62.5779,62.6357,6982.0
2023-11-22 14:50:00,64.97,65.01,64.95,64.96,9949.0,62.6357,62.6743,62.6164,62.6261,9949.0
2023-11-22 14:55:00,64.96,64.98,64.92,64.94,18305.0,62.6261,62.6454,62.5875,62.6068,18305.0
2023-11-22 15:00:00,64.93,65.05,64.93,65.04,12482.0,62.5972,62.7129,62.5972,62.7032,12482.0
2023-11-22 15:05:00,65.04,65.05,64.98,65.01,14251.0,62.7032,62.7129,62.6454,62.6743,14251.0
2023-11-22 15:10:00,65.0,65.03,64.99,65.01,11373.0,62.6647,62.6936,62.655,62.6743,11373.0
2023-11-22 15:15:00,65.02,65.04,65.0,65.04,11220.0,62.6839,62.7032,62.6647,62.7032,11220.0
2023-11-22 15:20:00,65.04,65.06,64.99,65.03,18438.0,62.7032,62.7225,62.655,62.6936,18438.0
2023-11-22 15:25:00,65.04,65.1,65.02,65.1,10574.0,62.7032,62.7611,62.6839,62.7611,10574.0
2023-11-22 15:30:00,65.1,65.11,65.06,65.07,19272.0,62.7611,62.7707,62.7225,62.7321,19272.0
2023-11-22 15:35:00,65.06,65.1,65.04,65.1,25783.0,62.7225,62.7611,62.7032,62.7611,25783.0
2023-11-22 15:40:00,65.09,65.1,65.04,65.06,22773.0,62.7514,62.7611,62.7032,62.7225,22773.0
2023-11-22 15:45:00,65.05,65.07,64.99,65.02,33381.0,62.7129,62.7321,62.655,62.6839,33381.0
2023-11-22 15:50:00,65.01,65.05,64.96,64.98,52852.0,62.6743,62.7129,62.6261,62.6454,52852.0
2023-11-22 15:55:00,64.98,65.01,64.96,64.97,117299.0,62.6454,62.6743,62.6261,62.6357,117299.0
2023-11-24 09:30:00,65.1,65.31,65.02,65.08,35038.0,62.7611,62.9635,62.6839,62.7418,35038.0
2023-11-24 09:35:00,65.06,65.28,65.06,65.26,32781.0,62.7225,62.9346,62.7225,62.9153,32781.0
2023-11-24 09:40:00,65.26,65.36,65.24,65.35,25142.0,62.9153,63.0117,62.896,63.0021,25142.0
2023-11-24 09:45:00,65.37,65.44,65.34,65.42,26574.0,63.0214,63.0888,62.9924,63.0696,26574.0
2023-11-24 09:50:00,65.44,65.47,65.39,65.45,13383.0,63.0888,63.1178,63.0406,63.0985,13383.0
2023-11-24 09:55:00,65.44,65.47,65.41,65.46,21440.0,63.0888,63.1178,63.0599,63.1081,21440.0
2023-11-24 10:00:00,65.46,65.51,65.42,65.48,24134.0,63.1081,63.1563,63.0696,63.1274,24134.0
2023-11-24 10:05:00,65.48,65.52,65.48,65.48,20806.0,63.1274,63.166,63.1274,63.1274,20806.0
2023-11-24 10:10:00,65.48,65.53,65.47,65.53,13093.0,63.1274,63.1756,63.1178,63.1756,13093.0
2023-11-24 10:15:00,65.54,65.6,65.54,65.54,26138.0,63.1853,63.2431,63.1853,63.1853,26138.0
2023-11-24 10:20:00,65.54,65.6,65.53,65.56,13067.0,63.1853,63.2431,63.1756,63.2045,13067.0
2023-11-24 10:25:00,65.58,65.62,65.54,65.58,15838.0,63.2238,63.2624,63.1853,63.2238,15838.0
2023-11-24 10:30:00,65.58,65.62,65.55,65.58,41183.0,63.2238,63.2624,63.1949,63.2238,41183.0
2023-11-24 10:35:00,65.6,65.61,65.54,65.56,23432.0,63.2431,63.2527,63.1853,63.2045,23432.0
2023-11-24 10:40:00,65.57,65.61,65.57,65.6,32783.0,63.2142,63.2527,63.2142,63.2431,32783.0
2023-11-24 10:45:00,65.6,65.7,65.59,65.63,44407.0,63.2431,63.3395,63.2335,63.272,44407.0
2023-11-24 10:50:00,65.65,65.67,65.62,65.67,25250.0,63.2913,63.3106,63.2624,63.3106,25250.0
2023-11-24 10:55:00,65.67,65.72,65.66,65.67,32931.0,63.3106,63.3588,63.3009,63.3106,32931.0
2023-11-24 11:00:00,65.67,65.69,65.61,65.67,21482.0,63.3106,63.3299,63.2527,63.3106,21482.0
2023-11-24 11:05:00,65.67,65.67,65.61,65.61,12247.0,63.3106,63.3106,63.2527,63.2527,12247.0
2023-11-24 11:10:00,65.62,65.65,65.58,65.61,31408.0,63.2624,63.2913,63.2238,63.2527,31408.0
2023-11-24 11:15:00,65.61,65.61,65.53,65.54,22483.0,63.2527,63.2527,63.1756,63.1853,22483.0
2023-11-24 11:20:00,65.53,65.55,65.46,65.47,13529.0,63.1756,63.1949,63.1081,63.1178,13529.0
2023-11-24 11:25:00,65.45,65.45,65.39,65.41,19436.0,63.0985,63.0985,63.0406,63.0599,19436.0
2023-11-24 11:30:00,65.42,65.47,65.41,65.44,19398.0,63.0696,63.1178,63.0599,63.0888,19398.0
2023-11-24 11:35:00,65.43,65.43,65.35,65.41,25445.0,63.0792,63.0792,63.0021,63.0599,25445.0
2023-11-24 11:40:00,65.4,65.41,65.29,65.29,16620.0,63.0503,63.0599,62.9442,62.9442,16620.0
2023-11-24 11:45:00,65.28,65.31,65.28,65.3,12190.0,62.9346,62.9635,62.9346,62.9539,12190.0
2023-11-24 11:50:00,65.31,65.34,65.28,65.28,12784.0,62.9635,62.9924,62.9346,62.9346,12784.0
2023-11-24 11:55:00,65.28,65.32,65.26,65.32,13428.0,62.9346,62.9732,62.9153,62.9732,13428.0
2023-11-24 12:00:00,65.32,65.36,65.26,65.3,15760.0,62.9732,63.0117,62.9153,62.9539,15760.0
2023-11-24 12:05:00,65.31,65.34,65.28,65.34,10880.0,62.9635,62.9924,62.9346,62.9924,10880.0
2023-11-24 12:10:00,65.34,65.36,65.34,65.34,12760.0,62.9924,63.0117,62.9924,62.9924,12760.0
2023-11-24 12:15:00,65.35,65.37,65.32,65.37,13380.0,63.0021,63.0214,62.9732,63.0214,13380.0
2023-11-24 12:20:00,65.36,65.36,65.31,65.31,15652.0,63.0117,63.0117,62.9635,62.9635,15652.0
2023-11-24 12:25:00,65.3,65.36,65.24,65.25,11713.0,62.9539,63.0117,62.896,62.9057,11713.0
2023-11-24 12:30:00,65.24,65.3,65.23,65.29,10519.0,62.896,62.9539,62.8864,62.9442,10519.0
2023-11-24 12:35:00,65.28,65.34,65.27,65.32,10213.0,62.9346,62.9924,62.925,62.9732,10213.0
2023-11-24 12:40:00,65.32,65.32,65.23,65.25,14235.0,62.9732,62.9732,62.8864,62.9057,14235.0
2023-11-24 12:45:00,65.26,65.28,65.23,65.25,29398.0,62.9153,62.9346,62.8864,62.9057,29398.0
2023-11-24 12:50:00,65.24,65.3,65.19,65.26,51946.0,62.896,62.9539,62.8478,62.9153,51946.0
2023-11-24 12:55:00,65.26,65.26,65.17,65.22,69656.0,62.9153,62.9153,62.8285,62.8767,69656.0
2023-11-27 09:30:00,64.98,65.24,64.93,65.22,63684.0,62.6454,62.896,62.5972,62.8767,63684.0
2023-11-27 09:35:00,65.24,65.3,65.22,65.22,22700.0,62.896,62.9539,62.8767,62.8767,22700.0
2023-11-27 09:40:00,65.23,65.23,65.12,65.2,17059.0,62.8864,62.8864,62.7803,62.8575,17059.0
2023-11-27 09:45:00,65.21,65.25,65.16,65.18,22065.0,62.8671,62.9057,62.8189,62.8382,22065.0
2023-11-27 09:50:00,65.19,65.21,65.16,65.18,11194.0,62.8478,62.8671,62.8189,62.8382,11194.0
2023-11-27 09:55:00,65.19,65.26,65.16,65.16,24861.0,62.8478,62.9153,62.8189,62.8189,24861.0
2023-11-27 10:00:00,65.16,65.19,65.08,65.13,25620.0,62.8189,62.8478,62.7418,62.79,25620.0
2023-11-27 10:05:00,65.13,65.16,65.08,65.16,11021.0,62.79,62.8189,62.7418,62.8189,11021.0
2023-11-27 10:10:00,65.13,65.22,65.11,65.22,16261.0,62.79,62.8767,62.7707,62.8767,16261.0
2023-11-27 10:15:00,65.23,65.26,65.13,65.14,15980.0,62.8864,62.9153,62.79,62.7996,15980.0
2023-11-27 10:20:00,65.14,65.17,65.12,65.13,17070.0,62.7996,62.8285,62.7803,62.79,17070.0
2023-11-27 10:25:00,65.14,65.24,65.14,65.17,12897.0,62.7996,62.896,62.7996,62.8285,12897.0
2023-11-27 10:30:00,65.18,65.2,65.12,65.14,16834.0,62.8382,62.8575,62.7803,62.7996,16834.0
2023-11-27 10:35:00,65.13,65.17,65.08,65.1,23864.0,62.79,62.8285,62.7418,62.7611,23864.0
2023-11-27 10:40:00,65.08,65.15,65.07,65.14,13389.0,62.7418,62.8093,62.7321,62.7996,13389.0
2023-11-27 10:45:00,65.14,65.16,65.09,65.1,10830.0,62.7996,62.8189,62.7514,62.7611,10830.0
2023-11-27 10:50:00,65.11,65.12,65.03,65.09,13714.0,62.7707,62.7803,62.6936,62.7514,13714.0
2023-11-27 10:55:00,65.09,65.1,65.07,65.08,11832.0,62.7514,62.7611,62.7321,62.7418,11832.0
2023-11-27 11:00:00,65.08,65.09,65.03,65.08,11815.0,62.7418,62.7514,62.6936,62.7418,11815.0
2023-11-27 11:05:00,65.08,65.11,65.04,65.06,13186.0,62.7418,62.7707,62.7032,62.7225,13186.0
2023-11-27 11:10:00,65.04,65.08,65.03,65.05,14229.0,62.7032,62.7418,62.6936,62.7129,14229.0
2023-11-27 11:15:00,65.06,65.08,65.04,65.06,9050.0,62.7225,62.7418,62.7032,62.7225,9050.0
2023-11-27 11:20:00,65.06,65.08,65.06,65.06,8125.0,62.7225,62.7418,62.7225,62.7225,8125.0
2023-11-27 11:25:00,65.06,65.18,65.05,65.16,35810.0,62.7225,62.8382,62.7129,62.8189,35810.0
2023-11-27 11:30:00,65.15,65.16,65.07,65.08,9804.0,62.8093,62.8189,62.7321,62.7418,9804.0
2023-11-27 11:35:00,65.08,65.09,65.04,65.04,10227.0,62.7418,62.7514,62.7032,62.7032,10227.0
2023-11-27 11:40:00,65.05,65.05,64.99,65.03,10372.0,62.7129,62.7129,62.655,62.6936,10372.0
2023-11-27 11:45:00,65.02,65.03,64.99,65.01,13763.0,62.6839,62.6936,62.655,62.6743,13763.0
2023-11-27 11:50:00,64.99,65.06,64.99,65.04,17127.0,62.655,62.7225,62.655,62.7032,17127.0
2023-11-27 11:55:00,65.04,65.09,64.98,64.99,19398.0,62.7032,62.7514,62.6454,62.655,19398.0
2023-11-27 12:00:00,64.98,64.99,64.93,64.96,11293.0,62.6454,62.655,62.5972,62.6261,11293.0
2023-11-27 12:05:00,64.96,64.96,64.93,64.93,6555.0,62.6261,62.6261,62.5972,62.5972,6555.0
2023-11-27 12:10:00,64.94,64.98,64.94,64.96,10022.0,62.6068,62.6454,62.6068,62.6261,10022.0
2023-11-27 12:15:00,64.97,64.98,64.95,64.97,8064.0,62.6357,62.6454,62.6164,62.6357,8064.0
2023-11-27 12:20:00,64.98,64.98,64.95,64.96,10293.0,62.6454,62.6454,62.6164,62.6261,10293.0
2023-11-27 12:25:00,64.95,65.0,64.95,65.0,5284.0,62.6164,62.6647,62.6164,62.6647,5284.0
2023-11-27 12:30:00,65.01,65.03,65.0,65.03,13758.0,62.6743,62.6936,62.6647,62.6936,13758.0
2023-11-27 12:35:00,65.03,65.08,65.02,65.08,15402.0,62.6936,62.7418,62.6839,62.7418,15402.0
2023-11-27 12:40:00,65.08,65.1,65.06,65.07,15576.0,62.7418,62.7611,62.7225,62.7321,15576.0
2023-11-27 12:45:00,65.07,65.1,65.07,65.1,6190.0,62.7321,62.7611,62.7321,62.7611,6190.0
2023-11-27 12:50:00,65.1,65.1,65.04,65.09,14125.0,62.7611,62.7611,62.7032,62.7514,14125.0
2023-11-27 12:55:00,65.1,65.12,65.06,65.07,18107.0,62.7611,62.7803,62.7225,62.7321,18107.0
2023-11-27 13:00:00,65.06,65.08,65.04,65.06,14715.0,62.7225,62.7418,62.7032,62.7225,14715.0
2023-11-27 13:05:00,65.05,65.06,65.02,65.05,21597.0,62.7129,62.7225,62.6839,62.7129,21597.0
2023-11-27 13:10:00,65.05,65.09,65.05,65.07,10893.0,62.7129,62.7514,62.7129,62.7321,10893.0
2023-11-27 13:15:00,65.08,65.1,65.06,65.07,12029.0,62.7418,62.7611,62.7225,62.7321,12029.0
2023-11-27 13:20:00,65.08,65.12,65.08,65.11,15047.0,62.7418,62.7803,62.7418,62.7707,15047.0
2023-11-27 13:25:00,65.12,65.14,65.04,65.08,36297.0,62.7803,62.7996,62.7032,62.7418,36297.0
2023-11-27 13:30:00,65.08,65.11,65.07,65.09,14898.0,62.7418,62.7707,62.7321,62.7514,14898.0
2023-11-27 13:35:00,65.09,65.1,65.05,65.06,28346.0,62.7514,62.7611,62.7129,62.7225,28346.0
2023-11-27 13:40:00,65.04,65.05,65.01,65.04,13040.0,62.7032,62.7129,62.6743,62.7032,13040.0
2023-11-27 13:45:00,65.04,65.07,65.04,65.06,7923.0,62.7032,62.7321,62.7032,62.7225,7923.0
2023-11-27 13:50:00,65.07,65.1,65.07,65.09,18833.0,62.7321,62.7611,62.7321,62.7514,18833.0
2023-11-27 13:55:00,65.1,65.13,65.09,65.13,11311.0,62.7611,62.79,62.7514,62.79,11311.0
2023-11-27 14:00:00,65.14,65.15,65.13,65.14,12876.0,62.7996,62.8093,62.79,62.7996,12876.0
2023-11-27 14:05:00,65.14,65.16,65.1,65.13,30920.0,62.7996,62.8189,62.7611,62.79,30920.0
2023-11-27 14:10:00,65.13,65.14,65.12,65.12,12618.0,62.79,62.7996,62.7803,62.7803,12618.0
2023-11-27 14:15:00,65.13,65.13,65.07,65.1,46169.0,62.79,62.79,62.7321,62.7611,46169.0
2023-11-27 14:20:00,65.09,65.11,65.08,65.09,18734.0,62.7514,62.7707,62.7418,62.7514,18734.0
2023-11-27 14:25:00,65.09,65.11,65.08,65.1,8481.0,62.7514,62.7707,62.7418,62.7611,8481.0
2023-11-27 14:30:00,65.1,65.11,65.05,65.06,20002.0,62.7611,62.7707,62.7129,62.7225,20002.0
2023-11-27 14:35:00,65.06,65.15,65.05,65.14,31867.0,62.7225,62.8093,62.7129,62.7996,31867.0
2023-11-27 14:40:00,65.14,65.18,65.11,65.14,13040.0,62.7996,62.8382,62.7707,62.7996,13040.0
2023-11-27 14:45:00,65.16,65.22,65.15,65.18,12919.0,62.8189,62.8767,62.8093,62.8382,12919.0
2023-11-27 14:50:00,65.17,65.19,65.17,65.17,5656.0,62.8285,62.8478,62.8285,62.8285,5656.0
2023-11-27 14:55:00,65.17,65.18,65.12,65.17,21272.0,62.8285,62.8382,62.7803,62.8285,21272.0
2023-11-27 15:00:00,65.18,65.2,65.17,65.19,21162.0,62.8382,62.8575,62.8285,62.8478,21162.0
2023-11-27 15:05:00,65.19,65.21,65.18,65.21,22652.0,62.8478,62.8671,62.8382,62.8671,22652.0
2023-11-27 15:10:00,65.2,65.21,65.16,65.16,25587.0,62.8575,62.8671,62.8189,62.8189,25587.0
2023-11-27 15:15:00,65.16,65.25,65.16,65.25,18257.0,62.8189,62.9057,62.8189,62.9057,18257.0
2023-11-27 15:20:00,65.25,65.29,65.24,65.29,26389.0,62.9057,62.9442,62.896,62.9442,26389.0
2023-11-27 15:25:00,65.28,65.3,65.26,65.3,26906.0,62.9346,62.9539,62.9153,62.9539,26906.0
2023-11-27 15:30:00,65.3,65.35,65.28,65.31,46832.0,62.9539,63.0021,62.9346,62.9635,46832.0
2023-11-27 15:35:00,65.3,65.4,65.3,65.34,30702.0,62.9539,63.0503,62.9539,62.9924,30702.0
2023-11-27 15:40:00,65.34,65.37,65.3,65.33,33791.0,62.9924,63.0214,62.9539,62.9828,33791.0
2023-11-27 15:45:00,65.33,65.35,65.29,65.31,43472.0,62.9828,63.0021,62.9442,62.9635,43472.0
2023-11-27 15:50:00,65.32,65.41,65.26,65.28,91477.0,62.9732,63.0599,62.9153,62.9346,91477.0
2023-11-27 15:55:00,65.27,65.31,65.24,65.24,238998.0,62.925,62.9635,62.896,62.896,238998.0
2023-11-28 09:30:00,65.25,65.27,65.01,65.14,47625.0,62.9057,62.925,62.6743,62.7996,47625.0
2023-11-28 09:35:00,65.16,65.17,65.12,65.14,10040.0,62.8189,62.8285,62.7803,62.7996,10040.0
2023-11-28 09:40:00,65.2,65.2,65.1,65.16,21157.0,62.8575,62.8575,62.7611,62.8189,21157.0
2023-11-28 09:45:00,65.2,65.21,65.03,65.06,18136.0,62.8575,62.8671,62.6936,62.7225,18136.0
2023-11-28 09:50:00,65.06,65.14,65.03,65.14,8315.0,62.7225,62.7996,62.6936,62.7996,8315.0
2023-11-28 09:55:00,65.13,65.14,65.1,65.13,7388.0,62.79,62.7996,62.7611,62.79,7388.0
2023-11-28 10:00:00,65.13,65.13,65.09,65.12,13250.0,62.79,62.79,62.7514,62.7803,13250.0
2023-11-28 10:05:00,65.12,65.14,65.1,65.13,9096.0,62.7803,62.7996,62.7611,62.79,9096.0
2023-11-28 10:10:00,65.12,65.14,65.07,65.09,13910.0,62.7803,62.7996,62.7321,62.7514,13910.0
2023-11-28 10:15:00,65.12,65.27,65.11,65.27,13087.0,62.7803,62.925,62.7707,62.925,13087.0
2023-11-28 10:20:00,65.28,65.35,65.27,65.3,16877.0,62.9346,63.0021,62.925,62.9539,16877.0
2023-11-28 10:25:00,65.31,65.35,65.26,65.29,10542.0,62.9635,63.0021,62.9153,62.9442,10542.0
2023-11-28 10:30:00,65.28,65.32,65.24,65.24,15379.0,62.9346,62.9732,62.896,62.896,15379.0
2023-11-28 10:35:00,65.23,65.28,65.22,65.25,14092.0,62.8864,62.9346,62.8767,62.9057,14092.0
2023-11-28 10:40:00,65.26,65.34,65.26,65.33,17066.0,62.9153,62.9924,62.9153,62.9828,17066.0
2023-11-28 10:45:00,65.32,65.35,65.26,65.29,35797.0,62.9732,63.0021,62.9153,62.9442,35797.0
2023-11-28 10:50:00,65.28,65.35,65.26,65.35,11273.0,62.9346,63.0021,62.9153,63.0021,11273.0
2023-11-28 10:55:00,65.34,65.46,65.3,65.46,187335.0,62.9924,63.1081,62.9539,63.1081,187335.0
2023-11-28 11:00:00,65.46,65.47,65.32,65.34,24573.0,63.1081,63.1178,62.9732,62.9924,24573.0
2023-11-28 11:05:00,65.33,65.34,65.27,65.28,9827.0,62.9828,62.9924,62.925,62.9346,9827.0
2023-11-28 11:10:00,65.27,65.28,65.19,65.25,11070.0,62.925,62.9346,62.8478,62.9057,11070.0
2023-11-28 11:15:00,65.25,65.26,65.22,65.23,12557.0,62.9057,62.9153,62.8767,62.8864,12557.0
2023-11-28 11:20:00,65.21,65.21,65.13,65.15,11355.0,62.8671,62.8671,62.79,62.8093,11355.0
2023-11-28 11:25:00,65.14,65.2,65.14,65.15,12955.0,62.7996,62.8575,62.7996,62.8093,12955.0
2023-11-28 11:30:00,65.16,65.22,65.15,65.22,18801.0,62.8189,62.8767,62.8093,62.8767,18801.0
2023-11-28 11:35:00,65.22,65.24,65.18,65.22,18801.0,62.8767,62.896,62.8382,62.8767,18801.0
2023-11-28 11:40:00,65.22,65.26,65.2,65.23,14540.0,62.8767,62.9153,62.8575,62.8864,14540.0
2023-11-28 11:45:00,65.23,65.25,65.19,65.22,16399.0,62.8864,62.9057,62.8478,62.8767,16399.0
2023-11-28 11:50:00,65.23,65.25,65.21,65.22,12397.0,62.8864,62.9057,62.8671,62.8767,12397.0
2023-11-28 11:55:00,65.23,65.26,65.23,65.25,11087.0,62.8864,62.9153,62.8864,62.9057,11087.0
2023-11-28 12:00:00,65.25,65.28,65.23,65.24,11390.0,62.9057,62.9346,62.8864,62.896,11390.0
2023-11-28 12:05:00,65.25,65.26,65.2,65.22,6804.0,62.9057,62.9153,62.8575,62.8767,6804.0
2023-11-28 12:10:00,65.23,65.24,65.17,65.2,38524.0,62.8864,62.896,62.8285,62.8575,38524.0
2023-11-28 12:15:00,65.2,65.2,65.04,65.08,9621.0,62.8575,62.8575,62.7032,62.7418,9621.0
2023-11-28 12:20:00,65.08,65.1,65.07,65.07,7976.0,62.7418,62.7611,62.7321,62.7321,7976.0
2023-11-28 12:25:00,65.08,65.09,65.01,65.02,7170.0,62.7418,62.7514,62.6743,62.6839,7170.0
2023-11-28 12:30:00,65.01,65.01,64.94,64.94,8833.0,62.6743,62.6743,62.6068,62.6068,8833.0
2023-11-28 12:35:00,64.92,64.96,64.92,64.94,6784.0,62.5875,62.6261,62.5875,62.6068,6784.0
2023-11-28 12:40:00,64.96,64.96,64.87,64.89,9223.0,62.6261,62.6261,62.5393,62.5586,9223.0
2023-11-28 12:45:00,64.89,64.89,64.85,64.86,10589.0,62.5586,62.5586,62.52,62.5297,10589.0
2023-11-28 12:50:00,64.86,64.87,64.81,64.81,10151.0,62.5297,62.5393,62.4815,62.4815,10151.0
2023-11-28 12:55:00,64.82,64.83,64.77,64.8,15892.0,62.4911,62.5008,62.4429,62.4718,15892.0
2023-11-28 13:00:00,64.8,64.8,64.62,64.72,23319.0,62.4718,62.4718,62.2983,62.3947,23319.0
2023-11-28 13:05:00,64.73,64.79,64.72,64.78,12914.0,62.4044,62.4622,62.3947,62.4526,12914.0
2023-11-28 13:10:00,64.78,64.83,64.77,64.8,8039.0,62.4526,62.5008,62.4429,62.4718,8039.0
2023-11-28 13:15:00,64.82,64.85,64.81,64.85,6100.0,62.4911,62.52,62.4815,62.52,6100.0
2023-11-28 13:20:00,64.86,64.87,64.83,64.84,8268.0,62.5297,62.5393,62.5008,62.5104,8268.0
2023-11-28 13:25:00,64.83,64.91,64.82,64.89,16433.0,62.5008,62.5779,62.4911,62.5586,16433.0
2023-11-28 13:30:00,64.89,64.94,64.89,64.93,8259.0,62.5586,62.6068,62.5586,62.5972,8259.0
2023-11-28 13:35:00,64.93,64.96,64.93,64.95,9965.0,62.5972,62.6261,62.5972,62.6164,9965.0
2023-11-28 13:40:00,64.94,64.95,64.87,64.9,13348.0,62.6068,62.6164,62.5393,62.5682,13348.0
2023-11-28 13:45:00,64.89,64.91,64.88,64.88,7756.0,62.5586,62.5779,62.549,62.549,7756.0
2023-11-28 13:50:00,64.89,64.89,64.85,64.85,5761.0,62.5586,62.5586,62.52,62.52,5761.0
2023-11-28 13:55:00,64.84,64.84,64.76,64.78,9443.0,62.5104,62.5104,62.4333,62.4526,9443.0
2023-11-28 14:00:00,64.79,64.8,64.77,64.78,6629.0,62.4622,62.4718,62.4429,62.4526,6629.0
2023-11-28 14:05:00,64.79,64.83,64.76,64.78,13274.0,62.4622,62.5008,62.4333,62.4526,13274.0
2023-11-28 14:10:00,64.78,64.83,64.78,64.82,8357.0,62.4526,62.5008,62.4526,62.4911,8357.0
2023-11-28 14:15:00,64.82,64.85,64.81,64.84,15753.0,62.4911,62.52,62.4815,62.5104,15753.0
2023-11-28 14:20:00,64.85,64.86,64.76,64.77,12530.0,62.52,62.5297,62.4333,62.4429,12530.0
2023-11-28 14:25:00,64.77,64.8,64.76,64.77,9314.0,62.4429,62.4718,62.4333,62.4429,9314.0
2023-11-28 14:30:00,64.77,64.79,64.73,64.79,7730.0,62.4429,62.4622,62.4044,62.4622,7730.0
2023-11-28 14:35:00,64.81,64.85,64.8,64.81,9002.0,62.4815,62.52,62.4718,62.4815,9002.0
2023-11-28 14:40:00,64.81,64.82,64.79,64.8,6858.0,62.4815,62.4911,62.4622,62.4718,6858.0
2023-11-28 14:45:00,64.8,64.83,64.8,64.83,7778.0,62.4718,62.5008,62.4718,62.5008,7778.0
2023-11-28 14:50:00,64.83,64.84,64.77,64.83,38455.0,62.5008,62.5104,62.4429,62.5008,38455.0
2023-11-28 14:55:00,64.83,64.83,64.8,64.81,13892.0,62.5008,62.5008,62.4718,62.4815,13892.0
2023-11-28 15:00:00,64.81,64.83,64.8,64.81,12415.0,62.4815,62.5008,62.4718,62.4815,12415.0
2023-11-28 15:05:00,64.82,64.84,64.81,64.82,12592.0,62.4911,62.5104,62.4815,62.4911,12592.0
2023-11-28 15:10:00,64.82,64.85,64.79,64.82,24782.0,62.4911,62.52,62.4622,62.4911,24782.0
2023-11-28 15:15:00,64.81,64.85,64.81,64.84,14458.0,62.4815,62.52,62.4815,62.5104,14458.0
2023-11-28 15:20:00,64.85,64.85,64.79,64.83,33466.0,62.52,62.52,62.4622,62.5008,33466.0
2023-11-28 15:25:00,64.82,64.83,64.77,64.83,17505.0,62.4911,62.5008,62.4429,62.5008,17505.0
2023-11-28 15:30:00,64.83,64.85,64.79,64.83,32324.0,62.5008,62.52,62.4622,62.5008,32324.0
2023-11-28 15:35:00,64.82,64.82,64.73,64.78,31483.0,62.4911,62.4911,62.4044,62.4526,31483.0
2023-11-28 15:40:00,64.78,64.79,64.68,64.7,24794.0,62.4526,62.4622,62.3561,62.3754,24794.0
2023-11-28 15:45:00,64.69,64.79,64.68,64.79,34744.0,62.3658,62.4622,62.3561,62.4622,34744.0
2023-11-28 15:50:00,64.79,64.82,64.62,64.64,57243.0,62.4622,62.4911,62.2983,62.3176,57243.0
2023-11-28 15:55:00,64.64,64.71,64.62,64.63,136532.0,62.3176,62.3851,62.2983,62.3079,136532.0
2023-11-29 09:30:00,64.63,64.9,64.6,64.9,31395.0,62.3079,62.5682,62.279,62.5682,31395.0
2023-11-29 09:35:00,64.9,64.92,64.69,64.73,11926.0,62.5682,62.5875,62.3658,62.4044,11926.0
2023-11-29 09:40:00,64.76,64.78,64.64,64.65,10819.0,62.4333,62.4526,62.3176,62.3272,10819.0
2023-11-29 09:45:00,64.66,64.68,64.6,64.63,9045.0,62.3369,62.3561,62.279,62.3079,9045.0
2023-11-29 09:50:00,64.63,64.67,64.54,64.61,30957.0,62.3079,62.3465,62.2212,62.2887,30957.0
2023-11-29 09:55:00,64.62,64.8,64.61,64.79,42217.0,62.2983,62.4718,62.2887,62.4622,42217.0
2023-11-29 10:00:00,64.8,64.83,64.71,64.83,25693.0,62.4718,62.5008,62.3851,62.5008,25693.0
2023-11-29 10:05:00,64.82,65.04,64.76,65.01,14357.0,62.4911,62.7032,62.4333,62.6743,14357.0
2023-11-29 10:10:00,65.03,65.05,64.95,65.01,24057.0,62.6936,62.7129,62.6164,62.6743,24057.0
2023-11-29 10:15:00,65.02,65.05,64.99,65.01,30305.0,62.6839,62.7129,62.655,62.6743,30305.0
2023-11-29 10:20:00,65.01,65.03,64.95,65.0,23494.0,62.6743,62.6936,62.6164,62.6647,23494.0
2023-11-29 10:25:00,65.01,65.01,64.9,64.96,41345.0,62.6743,62.6743,62.5682,62.6261,41345.0
2023-11-29 10:30:00,64.96,64.98,64.91,64.95,15235.0,62.6261,62.6454,62.5779,62.6164,15235.0
2023-11-29 10:35:00,64.94,65.01,64.92,64.99,13480.0,62.6068,62.6743,62.5875,62.655,13480.0
2023-11-29 10:40:00,65.0,65.01,64.93,64.99,19980.0,62.6647,62.6743,62.5972,62.655,19980.0
2023-11-29 10:45:00,64.99,65.04,64.93,65.02,20807.0,62.655,62.7032,62.5972,62.6839,20807.0
2023-11-29 10:50:00,65.02,65.1,65.02,65.05,9635.0,62.6839,62.7611,62.6839,62.7129,9635.0
2023-11-29 10:55:00,65.05,65.05,65.0,65.02,15706.0,62.7129,62.7129,62.6647,62.6839,15706.0
2023-11-29 11:00:00,65.01,65.01,64.95,64.96,17424.0,62.6743,62.6743,62.6164,62.6261,17424.0
2023-11-29 11:05:00,64.98,65.0,64.95,65.0,10809.0,62.6454,62.6647,62.6164,62.6647,10809.0
2023-11-29 11:10:00,65.01,65.04,64.99,65.03,17792.0,62.6743,62.7032,62.655,62.6936,17792.0
2023-11-29 11:15:00,65.04,65.05,64.99,65.04,17254.0,62.7032,62.7129,62.655,62.7032,17254.0
2023-11-29 11:20:00,65.03,65.12,65.0,65.11,36835.0,62.6936,62.7803,62.6647,62.7707,36835.0
2023-11-29 11:25:00,65.11,65.11,65.0,65.0,10456.0,62.7707,62.7707,62.6647,62.6647,10456.0
2023-11-29 11:30:00,64.99,65.0,64.84,64.86,18365.0,62.655,62.6647,62.5104,62.5297,18365.0
2023-11-29 11:35:00,64.86,64.93,64.84,64.92,20755.0,62.5297,62.5972,62.5104,62.5875,20755.0
2023-11-29 11:40:00,64.92,64.92,64.84,64.87,12630.0,62.5875,62.5875,62.5104,62.5393,12630.0
2023-11-29 11:45:00,64.87,64.88,64.81,64.81,12176.0,62.5393,62.549,62.4815,62.4815,12176.0
2023-11-29 11:50:00,64.8,64.88,64.79,64.88,15287.0,62.4718,62.549,62.4622,62.549,15287.0
2023-11-29 11:55:00,64.89,64.95,64.89,64.95,11088.0,62.5586,62.6164,62.5586,62.6164,11088.0
2023-11-29 12:00:00,64.95,65.02,64.94,65.01,13405.0,62.6164,62.6839,62.6068,62.6743,13405.0
2023-11-29 12:05:00,65.02,65.05,64.96,64.97,13509.0,62.6839,62.7129,62.6261,62.6357,13509.0
2023-11-29 12:10:00,64.98,65.0,64.95,65.0,8986.0,62.6454,62.6647,62.6164,62.6647,8986.0
2023-11-29 12:15:00,65.0,65.02,64.96,65.02,10153.0,62.6647,62.6839,62.6261,62.6839,10153.0
2023-11-29 12:20:00,65.04,65.05,64.98,65.01,11961.0,62.7032,62.7129,62.6454,62.6743,11961.0
2023-11-29 12:25:00,65.02,65.03,64.97,65.02,7608.0,62.6839,62.6936,62.6357,62.6839,7608.0
2023-11-29 12:30:00,65.02,65.02,64.96,65.02,10467.0,62.6839,62.6839,62.6261,62.6839,10467.0
2023-11-29 12:35:00,65.01,65.01,64.98,64.98,9816.0,62.6743,62.6743,62.6454,62.6454,9816.0
2023-11-29 12:40:00,64.98,64.99,64.92,64.94,18402.0,62.6454,62.655,62.5875,62.6068,18402.0
2023-11-29 12:45:00,64.94,64.95,64.88,64.88,12228.0,62.6068,62.6164,62.549,62.549,12228.0
2023-11-29 12:50:00,64.87,64.94,64.84,64.91,11914.0,62.5393,62.6068,62.5104,62.5779,11914.0
2023-11-29 12:55:00,64.91,64.99,64.91,64.97,5844.0,62.5779,62.655,62.5779,62.6357,5844.0
2023-11-29 13:00:00,64.98,65.03,64.98,65.01,11418.0,62.6454,62.6936,62.6454,62.6743,11418.0
2023-11-29 13:05:00,65.02,65.05,64.98,65.01,8243.0,62.6839,62.7129,62.6454,62.6743,8243.0
2023-11-29 13:10:00,65.02,65.04,64.98,65.02,9078.0,62.6839,62.7032,62.6454,62.6839,9078.0
2023-11-29 13:15:00,65.0,65.03,65.0,65.02,6532.0,62.6647,62.6936,62.6647,62.6839,6532.0
2023-11-29 13:20:00,65.01,65.02,64.99,65.0,6177.0,62.6743,62.6839,62.655,62.6647,6177.0
2023-11-29 13:25:00,65.01,65.07,65.0,65.06,12580.0,62.6743,62.7321,62.6647,62.7225,12580.0
2023-11-29 13:30:00,65.06,65.06,65.0,65.04,11593.0,62.7225,62.7225,62.6647,62.7032,11593.0
2023-11-29 13:35:00,65.03,65.03,64.97,64.98,34170.0,62.6936,62.6936,62.6357,62.6454,34170.0
2023-11-29 13:40:00,64.99,65.04,64.99,65.03,8666.0,62.655,62.7032,62.655,62.6936,8666.0
2023-11-29 13:45:00,65.04,65.06,65.03,65.05,7220.0,62.7032,62.7225,62.6936,62.7129,7220.0
2023-11-29 13:50:00,65.06,65.08,65.05,65.06,8312.0,62.7225,62.7418,62.7129,62.7225,8312.0
2023-11-29 13:55:00,65.06,65.08,65.05,65.06,9913.0,62.7225,62.7418,62.7129,62.7225,9913.0
2023-11-29 14:00:00,65.05,65.06,65.01,65.03,19117.0,62.7129,62.7225,62.6743,62.6936,19117.0
2023-11-29 14:05:00,65.04,65.09,65.02,65.06,11448.0,62.7032,62.7514,62.6839,62.7225,11448.0
2023-11-29 14:10:00,65.06,65.06,65.01,65.04,7565.0,62.7225,62.7225,62.6743,62.7032,7565.0
2023-11-29 14:15:00,65.03,65.03,64.93,64.93,23356.0,62.6936,62.6936,62.5972,62.5972,23356.0
2023-11-29 14:20:00,64.91,64.97,64.91,64.96,8254.0,62.5779,62.6357,62.5779,62.6261,8254.0
2023-11-29 14:25:00,64.97,64.99,64.89,64.89,22645.0,62.6357,62.655,62.5586,62.5586,22645.0
2023-11-29 14:30:00,64.88,64.89,64.84,64.86,13404.0,62.549,62.5586,62.5104,62.5297,13404.0
2023-11-29 14:35:00,64.86,64.87,64.81,64.82,9821.0,62.5297,62.5393,62.4815,62.4911,9821.0
2023-11-29 14:40:00,64.82,64.82,64.77,64.78,10256.0,62.4911,62.4911,62.4429,62.4526,10256.0
2023-11-29 14:45:00,64.79,64.81,64.77,64.8,10048.0,62.4622,62.4815,62.4429,62.4718,10048.0
2023-11-29 14:50:00,64.8,64.81,64.74,64.75,12772.0,62.4718,62.4815,62.414,62.4236,12772.0
2023-11-29 14:55:00,64.75,64.76,64.71,64.76,15481.0,62.4236,62.4333,62.3851,62.4333,15481.0
2023-11-29 15:00:00,64.76,64.77,64.7,64.71,11862.0,62.4333,62.4429,62.3754,62.3851,11862.0
2023-11-29 15:05:00,64.7,64.71,64.65,64.69,16440.0,62.3754,62.3851,62.3272,62.3658,16440.0
2023-11-29 15:10:00,64.7,64.73,64.67,64.73,16975.0,62.3754,62.4044,62.3465,62.4044,16975.0
2023-11-29 15:15:00,64.73,64.81,64.71,64.8,29087.0,62.4044,62.4815,62.3851,62.4718,29087.0
2023-11-29 15:20:00,64.79,64.79,64.66,64.66,27691.0,62.4622,62.4622,62.3369,62.3369,27691.0
2023-11-29 15:25:00,64.66,64.72,64.65,64.66,26706.0,62.3369,62.3947,62.3272,62.3369,26706.0
2023-11-29 15:30:00,64.66,64.76,64.65,64.74,20118.0,62.3369,62.4333,62.3272,62.414,20118.0
2023-11-29 15:35:00,64.74,64.78,64.73,64.78,28452.0,62.414,62.4526,62.4044,62.4526,28452.0
2023-11-29 15:40:00,64.78,64.83,64.75,64.77,36477.0,62.4526,62.5008,62.4236,62.4429,36477.0
2023-11-29 15:45:00,64.78,64.79,64.71,64.75,32101.0,62.4526,62.4622,62.3851,62.4236,32101.0
2023-11-29 15:50:00,64.73,64.85,64.71,64.82,85975.0,62.4044,62.52,62.3851,62.4911,85975.0
2023-11-29 15:55:00,64.83,64.87,64.79,64.84,154122.0,62.5008,62.5393,62.4622,62.5104,154122.0
2023-11-30 09:30:00,64.94,65.04,64.86,64.98,42769.0,62.6068,62.7032,62.5297,62.6454,42769.0
2023-11-30 09:35:00,64.97,64.98,64.81,64.84,13956.0,62.6357,62.6454,62.4815,62.5104,13956.0
2023-11-30 09:40:00,64.85,65.12,64.83,65.11,22385.0,62.52,62.7803,62.5008,62.7707,22385.0
2023-11-30 09:45:00,65.09,65.17,65.04,65.17,29371.0,62.7514,62.8285,62.7032,62.8285,29371.0
2023-11-30 09:50:00,65.21,65.36,65.21,65.35,29047.0,62.8671,63.0117,62.8671,63.0021,29047.0
2023-11-30 09:55:00,65.34,65.43,65.33,65.42,26178.0,62.9924,63.0792,62.9828,63.0696,26178.0
2023-11-30 10:00:00,65.44,65.51,65.4,65.48,34078.0,63.0888,63.1563,63.0503,63.1274,34078.0
2023-11-30 10:05:00,65.48,65.5,65.38,65.44,26026.0,63.1274,63.1467,63.031,63.0888,26026.0
2023-11-30 10:10:00,65.45,65.51,65.42,65.47,46586.0,63.0985,63.1563,63.0696,63.1178,46586.0
2023-11-30 10:15:00,65.47,65.47,65.29,65.3,20175.0,63.1178,63.1178,62.9442,62.9539,20175.0
2023-11-30 10:20:00,65.29,65.32,65.24,65.26,18308.0,62.9442,62.9732,62.896,62.9153,18308.0
2023-11-30 10:25:00,65.26,65.26,65.18,65.23,20847.0,62.9153,62.9153,62.8382,62.8864,20847.0
2023-11-30 10:30:00,65.23,65.27,65.22,65.27,26915.0,62.8864,62.925,62.8767,62.925,26915.0
2023-11-30 10:35:00,65.28,65.28,65.17,65.2,16142.0,62.9346,62.9346,62.8285,62.8575,16142.0
2023-11-30 10:40:00,65.21,65.31,65.21,65.29,43024.0,62.8671,62.9635,62.8671,62.9442,43024.0
2023-11-30 10:45:00,65.3,65.31,65.22,65.26,22426.0,62.9539,62.9635,62.8767,62.9153,22426.0
2023-11-30 10:50:00,65.26,65.42,65.26,65.42,50150.0,62.9153,63.0696,62.9153,63.0696,50150.0
2023-11-30 10:55:00,65.45,65.48,65.37,65.43,22627.0,63.0985,63.1274,63.0214,63.0792,22627.0
2023-11-30 11:00:00,65.43,65.46,65.3,65.33,16624.0,63.0792,63.1081,62.9539,62.9828,16624.0
2023-11-30 11:05:00,65.29,65.31,65.23,65.29,27977.0,62.9442,62.9635,62.8864,62.9442,27977.0
2023-11-30 11:10:00,65.3,65.3,65.25,65.28,23789.0,62.9539,62.9539,62.9057,62.9346,23789.0
2023-11-30 11:15:00,65.29,65.29,65.17,65.19,30566.0,62.9442,62.9442,62.8285,62.8478,30566.0
2023-11-30 11:20:00,65.17,65.35,65.17,65.35,22566.0,62.8285,63.0021,62.8285,63.0021,22566.0
2023-11-30 11:25:00,65.36,65.44,65.36,65.44,33596.0,63.0117,63.0888,63.0117,63.0888,33596.0
2023-11-30 11:30:00,65.45,65.47,65.41,65.45,31422.0,63.0985,63.1178,63.0599,63.0985,31422.0
2023-11-30 11:35:00,65.45,65.45,65.36,65.38,23577.0,63.0985,63.0985,63.0117,63.031,23577.0
2023-11-30 11:40:00,65.38,65.4,65.34,65.36,11338.0,63.031,63.0503,62.9924,63.0117,11338.0
2023-11-30 11:45:00,65.36,65.41,65.34,65.41,14697.0,63.0117,63.0599,62.9924,63.0599,14697.0
2023-11-30 11:50:00,65.42,65.44,65.4,65.42,11816.0,63.0696,63.0888,63.0503,63.0696,11816.0
2023-11-30 11:55:00,65.42,65.45,65.41,65.42,10376.0,63.0696,63.0985,63.0599,63.0696,10376.0
2023-11-30 12:00:00,65.43,65.47,65.4,65.47,14581.0,63.0792,63.1178,63.0503,63.1178,14581.0
2023-11-30 12:05:00,65.47,65.49,65.46,65.47,20043.0,63.1178,63.137,63.1081,63.1178,20043.0
2023-11-30 12:10:00,65.47,65.49,65.41,65.44,15536.0,63.1178,63.137,63.0599,63.0888,15536.0
2023-11-30 12:15:00,65.44,65.44,65.35,65.36,7853.0,63.0888,63.0888,63.0021,63.0117,7853.0
2023-11-30 12:20:00,65.35,65.41,65.34,65.39,90288.0,63.0021,63.0599,62.9924,63.0406,90288.0
2023-11-30 12:25:00,65.39,65.41,65.38,65.4,9949.0,63.0406,63.0599,63.031,63.0503,9949.0
2023-11-30 12:30:00,65.41,65.42,65.37,65.38,8227.0,63.0599,63.0696,63.0214,63.031,8227.0
2023-11-30 12:35:00,65.38,65.39,65.35,65.37,48630.0,63.031,63.0406,63.0021,63.0214,48630.0
2023-11-30 12:40:00,65.37,65.38,65.31,65.36,20142.0,63.0214,63.031,62.9635,63.0117,20142.0
2023-11-30 12:45:00,65.36,65.36,65.31,65.31,24895.0,63.0117,63.0117,62.9635,62.9635,24895.0
2023-11-30 12:50:00,65.31,65.32,65.28,65.32,10625.0,62.9635,62.9732,62.9346,62.9732,10625.0
2023-11-30 12:55:00,65.32,65.35,65.31,65.34,7269.0,62.9732,63.0021,62.9635,62.9924,7269.0
2023-11-30 13:00:00,65.33,65.37,65.32,65.37,19376.0,62.9828,63.0214,62.9732,63.0214,19376.0
2023-11-30 13:05:00,65.36,65.38,65.33,65.33,13201.0,63.0117,63.031,62.9828,62.9828,13201.0
2023-11-30 13:10:00,65.34,65.37,65.34,65.36,27033.0,62.9924,63.0214,62.9924,63.0117,27033.0
2023-11-30 13:15:00,65.38,65.44,65.38,65.4,21442.0,63.031,63.0888,63.031,63.0503,21442.0
2023-11-30 13:20:00,65.41,65.41,65.38,65.4,28932.0,63.0599,63.0599,63.031,63.0503,28932.0
2023-11-30 13:25:00,65.4,65.4,65.35,65.37,14798.0,63.0503,63.0503,63.0021,63.0214,14798.0
2023-11-30 13:30:00,65.37,65.44,65.34,65.44,13909.0,63.0214,63.0888,62.9924,63.0888,13909.0
2023-11-30 13:35:00,65.44,65.47,65.42,65.44,22514.0,63.0888,63.1178,63.0696,63.0888,22514.0
2023-11-30 13:40:00,65.44,65.44,65.39,65.39,27747.0,63.0888,63.0888,63.0406,63.0406,27747.0
2023-11-30 13:45:00,65.39,65.42,65.38,65.41,21701.0,63.0406,63.0696,63.031,63.0599,21701.0
2023-11-30 13:50:00,65.41,65.41,65.35,65.38,22735.0,63.0599,63.0599,63.0021,63.031,22735.0
2023-11-30 13:55:00,65.38,65.42,65.37,65.42,34268.0,63.031,63.0696,63.0214,63.0696,34268.0
2023-11-30 14:00:00,65.42,65.46,65.41,65.46,38097.0,63.0696,63.1081,63.0599,63.1081,38097.0
2023-11-30 14:05:00,65.47,65.5,65.46,65.48,30564.0,63.1178,63.1467,63.1081,63.1274,30564.0
2023-11-30 14:10:00,65.48,65.5,65.45,65.47,11826.0,63.1274,63.1467,63.0985,63.1178,11826.0
2023-11-30 14:15:00,65.46,65.52,65.45,65.52,8614.0,63.1081,63.166,63.0985,63.166,8614.0
2023-11-30 14:20:00,65.52,65.52,65.46,65.49,11392.0,63.166,63.166,63.1081,63.137,11392.0
2023-11-30 14:25:00,65.5,65.56,65.49,65.55,11284.0,63.1467,63.2045,63.137,63.1949,11284.0
2023-11-30 14:30:00,65.55,65.56,65.46,65.55,18920.0,63.1949,63.2045,63.1081,63.1949,18920.0
2023-11-30 14:35:00,65.55,65.58,65.54,65.56,13806.0,63.1949,63.2238,63.1853,63.2045,13806.0
2023-11-30 14:40:00,65.56,65.62,65.56,65.62,20754.0,63.2045,63.2624,63.2045,63.2624,20754.0
2023-11-30 14:45:00,65.61,65.63,65.58,65.59,19508.0,63.2527,63.272,63.2238,63.2335,19508.0
2023-11-30 14:50:00,65.6,65.6,65.52,65.55,23082.0,63.2431,63.2431,63.166,63.1949,23082.0
2023-11-30 14:55:00,65.56,65.6,65.53,65.59,18277.0,63.2045,63.2431,63.1756,63.2335,18277.0
2023-11-30 15:00:00,65.6,65.6,65.53,65.56,19415.0,63.2431,63.2431,63.1756,63.2045,19415.0
2023-11-30 15:05:00,65.54,65.54,65.5,65.5,18091.0,63.1853,63.1853,63.1467,63.1467,18091.0
2023-11-30 15:10:00,65.51,65.58,65.5,65.58,21197.0,63.1563,63.2238,63.1467,63.2238,21197.0
2023-11-30 15:15:00,65.57,65.62,65.56,65.59,28908.0,63.2142,63.2624,63.2045,63.2335,28908.0
2023-11-30 15:20:00,65.59,65.62,65.51,65.53,26284.0,63.2335,63.2624,63.1563,63.1756,26284.0
2023-11-30 15:25:00,65.53,65.59,65.52,65.56,25693.0,63.1756,63.2335,63.166,63.2045,25693.0
2023-11-30 15:30:00,65.56,65.56,65.49,65.52,46001.0,63.2045,63.2045,63.137,63.166,46001.0
2023-11-30 15:35:00,65.53,65.64,65.5,65.61,36923.0,63.1756,63.2817,63.1467,63.2527,36923.0
2023-11-30 15:40:00,65.61,65.71,65.58,65.7,41503.0,63.2527,63.3491,63.2238,63.3395,41503.0
2023-11-30 15:45:00,65.7,65.71,65.64,65.68,41187.0,63.3395,63.3491,63.2817,63.3202,41187.0
2023-11-30 15:50:00,65.67,65.76,65.65,65.67,75271.0,63.3106,63.3973,63.2913,63.3106,75271.0
2023-11-30 15:55:00,65.67,65.83,65.66,65.77,260383.0,63.3106,63.4648,63.3009,63.407,260383.0
2023-12-01 09:30:00,65.67,66.06,65.45,66.04,104875.0,63.3106,63.6866,63.0985,63.6673,104875.0
2023-12-01 09:35:00,66.04,66.12,65.98,66.07,27512.0,63.6673,63.7444,63.6094,63.6962,27512.0
2023-12-01 09:40:00,66.06,66.27,66.06,66.18,19676.0,63.6866,63.889,63.6866,63.8023,19676.0
2023-12-01 09:45:00,66.14,66.18,65.99,66.01,16054.0,63.7637,63.8023,63.6191,63.6384,16054.0
2023-12-01 09:50:00,66.01,66.01,65.89,65.92,14354.0,63.6384,63.6384,63.5227,63.5516,14354.0
2023-12-01 09:55:00,65.9,66.0,65.88,66.0,15435.0,63.5323,63.6287,63.513,63.6287,15435.0
2023-12-01 10:00:00,66.01,66.08,65.92,66.08,29677.0,63.6384,63.7058,63.5516,63.7058,29677.0
2023-12-01 10:05:00,66.07,66.08,65.96,66.06,15491.0,63.6962,63.7058,63.5902,63.6866,15491.0
2023-12-01 10:10:00,66.05,66.1,66.03,66.1,30911.0,63.6769,63.7251,63.6576,63.7251,30911.0
2023-12-01 10:15:00,66.11,66.12,65.9,65.91,43208.0,63.7348,63.7444,63.5323,63.542,43208.0
2023-12-01 10:20:00,65.91,65.98,65.86,65.95,21855.0,63.542,63.6094,63.4938,63.5805,21855.0
2023-12-01 10:25:00,65.97,66.05,65.94,66.03,16920.0,63.5998,63.6769,63.5709,63.6576,16920.0
2023-12-01 10:30:00,66.02,66.05,65.97,65.98,17342.0,63.648,63.6769,63.5998,63.6094,17342.0
2023-12-01 10:35:00,65.98,66.03,65.97,65.98,31790.0,63.6094,63.6576,63.5998,63.6094,31790.0
2023-12-01 10:40:00,65.98,66.01,65.92,65.94,22249.0,63.6094,63.6384,63.5516,63.5709,22249.0
2023-12-01 10:45:00,65.95,66.03,65.95,66.03,17991.0,63.5805,63.6576,63.5805,63.6576,17991.0
2023-12-01 10:50:00,66.03,66.1,66.03,66.09,18703.0,63.6576,63.7251,63.6576,63.7155,18703.0
2023-12-01 10:55:00,66.1,66.1,66.04,66.06,12915.0,63.7251,63.7251,63.6673,63.6866,12915.0
2023-12-01 11:00:00,66.06,66.07,65.92,66.04,34515.0,63.6866,63.6962,63.5516,63.6673,34515.0
2023-12-01 11:05:00,66.05,66.09,66.02,66.09,11378.0,63.6769,63.7155,63.648,63.7155,11378.0
2023-12-01 11:10:00,66.08,66.12,66.06,66.07,18222.0,63.7058,63.7444,63.6866,63.6962,18222.0
2023-12-01 11:15:00,66.07,66.12,66.04,66.08,17588.0,63.6962,63.7444,63.6673,63.7058,17588.0
2023-12-01 11:20:00,66.07,66.17,66.07,66.17,14791.0,63.6962,63.7926,63.6962,63.7926,14791.0
2023-12-01 11:25:00,66.17,66.32,66.16,66.31,36773.0,63.7926,63.9372,63.783,63.9276,36773.0
2023-12-01 11:30:00,66.32,66.34,66.21,66.33,31060.0,63.9372,63.9565,63.8312,63.9469,31060.0
2023-12-01 11:35:00,66.31,66.33,66.24,66.26,24678.0,63.9276,63.9469,63.8601,63.8794,24678.0
2023-12-01 11:40:00,66.25,66.35,66.23,66.34,23037.0,63.8697,63.9661,63.8505,63.9565,23037.0
2023-12-01 11:45:00,66.35,66.39,66.3,66.39,17051.0,63.9661,64.0047,63.9179,64.0047,17051.0
2023-12-01 11:50:00,66.38,66.47,66.38,66.42,40110.0,63.9951,64.0818,63.9951,64.0336,40110.0
2023-12-01 11:55:00,66.43,66.47,66.43,66.45,8930.0,64.0433,64.0818,64.0433,64.0626,8930.0
2023-12-01 12:00:00,66.45,66.47,66.37,66.42,42463.0,64.0626,64.0818,63.9854,64.0336,42463.0
2023-12-01 12:05:00,66.42,66.43,66.37,66.39,41211.0,64.0336,64.0433,63.9854,64.0047,41211.0
2023-12-01 12:10:00,66.39,66.43,66.34,66.34,17483.0,64.0047,64.0433,63.9565,63.9565,17483.0
2023-12-01 12:15:00,66.33,66.35,66.28,66.3,25839.0,63.9469,63.9661,63.8987,63.9179,25839.0
2023-12-01 12:20:00,66.3,66.39,66.25,66.34,29963.0,63.9179,64.0047,63.8697,63.9565,29963.0
2023-12-01 12:25:00,66.35,66.4,66.32,66.39,12546.0,63.9661,64.0144,63.9372,64.0047,12546.0
2023-12-01 12:30:00,66.38,66.38,66.29,66.3,41935.0,63.9951,63.9951,63.9083,63.9179,41935.0
2023-12-01 12:35:00,66.29,66.35,66.27,66.28,16175.0,63.9083,63.9661,63.889,63.8987,16175.0
2023-12-01 12:40:00,66.28,66.29,66.2,66.22,56458.0,63.8987,63.9083,63.8215,63.8408,56458.0
2023-12-01 12:45:00,66.21,66.26,66.15,66.25,23411.0,63.8312,63.8794,63.7733,63.8697,23411.0
2023-12-01 12:50:00,66.26,66.31,66.25,66.27,15999.0,63.8794,63.9276,63.8697,63.889,15999.0
2023-12-01 12:55:00,66.26,66.26,66.18,66.19,20305.0,63.8794,63.8794,63.8023,63.8119,20305.0
2023-12-01 13:00:00,66.19,66.22,66.12,66.18,21280.0,63.8119,63.8408,63.7444,63.8023,21280.0
2023-12-01 13:05:00,66.18,66.18,66.11,66.15,20191.0,63.8023,63.8023,63.7348,63.7733,20191.0
2023-12-01 13:10:00,66.15,66.16,66.06,66.06,21430.0,63.7733,63.783,63.6866,63.6866,21430.0
2023-12-01 13:15:00,66.06,66.07,66.0,66.06,21797.0,63.6866,63.6962,63.6287,63.6866,21797.0
2023-12-01 13:20:00,66.06,66.14,66.04,66.12,20665.0,63.6866,63.7637,63.6673,63.7444,20665.0
2023-12-01 13:25:00,66.12,66.14,66.05,66.05,26766.0,63.7444,63.7637,63.6769,63.6769,26766.0
2023-12-01 13:30:00,66.05,66.11,66.05,66.11,20401.0,63.6769,63.7348,63.6769,63.7348,20401.0
2023-12-01 13:35:00,66.12,66.12,66.03,66.05,15299.0,63.7444,63.7444,63.6576,63.6769,15299.0
2023-12-01 13:40:00,66.06,66.11,66.04,66.1,18712.0,63.6866,63.7348,63.6673,63.7251,18712.0
2023-12-01 13:45:00,66.11,66.12,66.07,66.09,9199.0,63.7348,63.7444,63.6962,63.7155,9199.0
2023-12-01 13:50:00,66.09,66.09,66.02,66.03,7799.0,63.7155,63.7155,63.648,63.6576,7799.0
2023-12-01 13:55:00,66.03,66.06,66.03,66.05,18005.0,63.6576,63.6866,63.6576,63.6769,18005.0
2023-12-01 14:00:00,66.05,66.13,66.04,66.12,16955.0,63.6769,63.7541,63.6673,63.7444,16955.0
2023-12-01 14:05:00,66.13,66.16,66.11,66.12,31818.0,63.7541,63.783,63.7348,63.7444,31818.0
2023-12-01 14:10:00,66.13,66.21,66.13,66.2,10192.0,63.7541,63.8312,63.7541,63.8215,10192.0
2023-12-01 14:15:00,66.19,66.21,66.17,66.17,15975.0,63.8119,63.8312,63.7926,63.7926,15975.0
2023-12-01 14:20:00,66.17,66.19,66.15,66.19,11081.0,63.7926,63.8119,63.7733,63.8119,11081.0
2023-12-01 14:25:00,66.2,66.22,66.14,66.21,25994.0,63.8215,63.8408,63.7637,63.8312,25994.0
2023-12-01 14:30:00,66.2,66.21,66.17,66.17,17899.0,63.8215,63.8312,63.7926,63.7926,17899.0
2023-12-01 14:35:00,66.17,66.2,66.16,66.19,12145.0,63.7926,63.8215,63.783,63.8119,12145.0
2023-12-01 14:40:00,66.19,66.2,66.15,66.19,12846.0,63.8119,63.8215,63.7733,63.8119,12846.0
2023-12-01 14:45:00,66.19,66.21,66.18,66.19,17616.0,63.8119,63.8312,63.8023,63.8119,17616.0
2023-12-01 14:50:00,66.2,66.24,66.19,66.23,13886.0,63.8215,63.8601,63.8119,63.8505,13886.0
2023-12-01 14:55:00,66.23,66.27,66.22,66.26,24739.0,63.8505,63.889,63.8408,63.8794,24739.0
2023-12-01 15:00:00,66.26,66.26,66.21,66.23,19642.0,63.8794,63.8794,63.8312,63.8505,19642.0
2023-12-01 15:05:00,66.22,66.22,66.17,66.22,29009.0,63.8408,63.8408,63.7926,63.8408,29009.0
2023-12-01 15:10:00,66.22,66.22,66.17,66.17,27156.0,63.8408,63.8408,63.7926,63.7926,27156.0
2023-12-01 15:15:00,66.17,66.19,66.15,66.16,19575.0,63.7926,63.8119,63.7733,63.783,19575.0
2023-12-01 15:20:00,66.17,66.17,66.06,66.09,23089.0,63.7926,63.7926,63.6866,63.7155,23089.0
2023-12-01 15:25:00,66.09,66.15,66.08,66.14,35290.0,63.7155,63.7733,63.7058,63.7637,35290.0
2023-12-01 15:30:00,66.15,66.2,66.13,66.16,34565.0,63.7733,63.8215,63.7541,63.783,34565.0
2023-12-01 15:35:00,66.16,66.18,66.09,66.1,39200.0,63.783,63.8023,63.7155,63.7251,39200.0
2023-12-01 15:40:00,66.11,66.18,66.1,66.14,58497.0,63.7348,63.8023,63.7251,63.7637,58497.0
2023-12-01 15:45:00,66.14,66.2,66.11,66.2,56935.0,63.7637,63.8215,63.7348,63.8215,56935.0
2023-12-01 15:50:00,66.19,66.21,66.07,66.08,123217.0,63.8119,63.8312,63.6962,63.7058,123217.0
2023-12-01 15:55:00,66.08,66.1,65.94,65.97,235129.0,63.7058,63.7251,63.5709,63.5998,235129.0
2023-12-04 09:30:00,65.73,65.89,65.45,65.89,49651.0,63.3684,63.5227,63.0985,63.5227,49651.0
2023-12-04 09:35:00,65.9,66.0,65.85,65.96,16545.0,63.5323,63.6287,63.4841,63.5902,16545.0
2023-12-04 09:40:00,65.97,66.22,65.95,66.2,25767.0,63.5998,63.8408,63.5805,63.8215,25767.0
2023-12-04 09:45:00,66.19,66.24,66.16,66.16,35206.0,63.8119,63.8601,63.783,63.783,35206.0
2023-12-04 09:50:00,66.16,66.21,66.1,66.13,22842.0,63.783,63.8312,63.7251,63.7541,22842.0
2023-12-04 09:55:00,66.13,66.17,66.05,66.15,28087.0,63.7541,63.7926,63.6769,63.7733,28087.0
2023-12-04 10:00:00,66.15,66.15,66.0,66.01,25728.0,63.7733,63.7733,63.6287,63.6384,25728.0
2023-12-04 10:05:00,66.02,66.25,66.01,66.23,25977.0,63.648,63.8697,63.6384,63.8505,25977.0
2023-12-04 10:10:00,66.23,66.24,66.05,66.12,18129.0,63.8505,63.8601,63.6769,63.7444,18129.0
2023-12-04 10:15:00,66.12,66.3,66.12,66.24,17702.0,63.7444,63.9179,63.7444,63.8601,17702.0
2023-12-04 10:20:00,66.24,66.24,66.1,66.18,19550.0,63.8601,63.8601,63.7251,63.8023,19550.0
2023-12-04 10:25:00,66.19,66.22,66.13,66.17,16641.0,63.8119,63.8408,63.7541,63.7926,16641.0
2023-12-04 10:30:00,66.17,66.25,66.15,66.22,21009.0,63.7926,63.8697,63.7733,63.8408,21009.0
2023-12-04 10:35:00,66.22,66.23,66.06,66.07,18472.0,63.8408,63.8505,63.6866,63.6962,18472.0
2023-12-04 10:40:00,66.08,66.08,65.92,65.92,23404.0,63.7058,63.7058,63.5516,63.5516,23404.0
2023-12-04 10:45:00,65.92,65.94,65.86,65.86,42612.0,63.5516,63.5709,63.4938,63.4938,42612.0
2023-12-04 10:50:00,65.85,65.94,65.83,65.92,24819.0,63.4841,63.5709,63.4648,63.5516,24819.0
2023-12-04 10:55:00,65.92,65.94,65.87,65.9,25490.0,63.5516,63.5709,63.5034,63.5323,25490.0
2023-12-04 11:00:00,65.9,65.96,65.86,65.93,17451.0,63.5323,63.5902,63.4938,63.5612,17451.0
2023-12-04 11:05:00,65.94,65.98,65.91,65.96,19191.0,63.5709,63.6094,63.542,63.5902,19191.0
2023-12-04 11:10:00,65.95,65.96,65.89,65.92,24101.0,63.5805,63.5902,63.5227,63.5516,24101.0
2023-12-04 11:15:00,65.95,66.0,65.92,65.94,18539.0,63.5805,63.6287,63.5516,63.5709,18539.0
2023-12-04 11:20:00,65.94,65.97,65.86,65.93,26015.0,63.5709,63.5998,63.4938,63.5612,26015.0
2023-12-04 11:25:00,65.91,66.03,65.87,66.02,42883.0,63.542,63.6576,63.5034,63.648,42883.0
2023-12-04 11:30:00,66.01,66.02,65.93,65.93,20415.0,63.6384,63.648,63.5612,63.5612,20415.0
2023-12-04 11:35:00,65.92,65.96,65.88,65.92,10005.0,63.5516,63.5902,63.513,63.5516,10005.0
2023-12-04 11:40:00,65.91,65.91,65.86,65.86,11129.0,63.542,63.542,63.4938,63.4938,11129.0
2023-12-04 11:45:00,65.87,65.87,65.81,65.81,11922.0,63.5034,63.5034,63.4455,63.4455,11922.0
2023-12-04 11:50:00,65.81,65.83,65.77,65.77,10968.0,63.4455,63.4648,63.407,63.407,10968.0
2023-12-04 11:55:00,65.77,65.81,65.76,65.78,15207.0,63.407,63.4455,63.3973,63.4166,15207.0
2023-12-04 12:00:00,65.79,65.82,65.74,65.8,20333.0,63.4263,63.4552,63.3781,63.4359,20333.0
2023-12-04 12:05:00,65.8,65.91,65.79,65.91,32105.0,63.4359,63.542,63.4263,63.542,32105.0
2023-12-04 12:10:00,65.91,65.95,65.81,65.86,32469.0,63.542,63.5805,63.4455,63.4938,32469.0
2023-12-04 12:15:00,65.86,65.93,65.86,65.93,15058.0,63.4938,63.5612,63.4938,63.5612,15058.0
2023-12-04 12:20:00,65.93,65.96,65.92,65.92,37054.0,63.5612,63.5902,63.5516,63.5516,37054.0
2023-12-04 12:25:00,65.93,66.08,65.93,66.07,39359.0,63.5612,63.7058,63.5612,63.6962,39359.0
2023-12-04 12:30:00,66.06,66.07,66.0,66.07,14570.0,63.6866,63.6962,63.6287,63.6962,14570.0
2023-12-04 12:35:00,66.06,66.09,66.05,66.09,11436.0,63.6866,63.7155,63.6769,63.7155,11436.0
2023-12-04 12:40:00,66.08,66.12,66.06,66.07,16803.0,63.7058,63.7444,63.6866,63.6962,16803.0
2023-12-04 12:45:00,66.08,66.08,65.94,65.95,25447.0,63.7058,63.7058,63.5709,63.5805,25447.0
2023-12-04 12:50:00,65.94,65.94,65.89,65.91,12677.0,63.5709,63.5709,63.5227,63.542,12677.0
2023-12-04 12:55:00,65.91,65.97,65.91,65.93,9546.0,63.542,63.5998,63.542,63.5612,9546.0
2023-12-04 13:00:00,65.92,65.96,65.9,65.95,14970.0,63.5516,63.5902,63.5323,63.5805,14970.0
2023-12-04 13:05:00,65.96,65.98,65.94,65.95,8569.0,63.5902,63.6094,63.5709,63.5805,8569.0
2023-12-04 13:10:00,65.96,65.96,65.9,65.91,12031.0,63.5902,63.5902,63.5323,63.542,12031.0
2023-12-04 13:15:00,65.91,65.93,65.9,65.9,14919.0,63.542,63.5612,63.5323,63.5323,14919.0
2023-12-04 13:20:00,65.9,65.91,65.84,65.86,12604.0,63.5323,63.542,63.4745,63.4938,12604.0
2023-12-04 13:25:00,65.86,65.93,65.86,65.9,13778.0,63.4938,63.5612,63.4938,63.5323,13778.0
2023-12-04 13:30:00,65.9,65.93,65.88,65.9,16000.0,63.5323,63.5612,63.513,63.5323,16000.0
2023-12-04 13:35:00,65.9,65.93,65.86,65.86,9171.0,63.5323,63.5612,63.4938,63.4938,9171.0
2023-12-04 13:40:00,65.86,65.88,65.83,65.87,14713.0,63.4938,63.513,63.4648,63.5034,14713.0
2023-12-04 13:45:00,65.86,65.87,65.82,65.87,13426.0,63.4938,63.5034,63.4552,63.5034,13426.0
2023-12-04 13:50:00,65.88,65.93,65.88,65.88,15350.0,63.513,63.5612,63.513,63.513,15350.0
2023-12-04 13:55:00,65.88,65.88,65.85,65.87,6820.0,63.513,63.513,63.4841,63.5034,6820.0
2023-12-04 14:00:00,65.88,65.92,65.87,65.89,11676.0,63.513,63.5516,63.5034,63.5227,11676.0
2023-12-04 14:05:00,65.9,65.96,65.89,65.92,14983.0,63.5323,63.5902,63.5227,63.5516,14983.0
2023-12-04 14:10:00,65.92,65.95,65.91,65.92,12294.0,63.5516,63.5805,63.542,63.5516,12294.0
2023-12-04 14:15:00,65.92,65.94,65.89,65.9,14747.0,63.5516,63.5709,63.5227,63.5323,14747.0
2023-12-04 14:20:00,65.91,65.93,65.88,65.91,15240.0,63.542,63.5612,63.513,63.542,15240.0
2023-12-04 14:25:00,65.91,65.92,65.89,65.92,13383.0,63.542,63.5516,63.5227,63.5516,13383.0
2023-12-04 14:30:00,65.92,65.97,65.9,65.92,22721.0,63.5516,63.5998,63.5323,63.5516,22721.0
2023-12-04 14:35:00,65.92,65.94,65.91,65.92,12467.0,63.5516,63.5709,63.542,63.5516,12467.0
2023-12-04 14:40:00,65.92,66.02,65.92,66.02,12089.0,63.5516,63.648,63.5516,63.648,12089.0
2023-12-04 14:45:00,66.02,66.03,65.97,66.0,15726.0,63.648,63.6576,63.5998,63.6287,15726.0
2023-12-04 14:50:00,65.99,66.01,65.98,65.99,13525.0,63.6191,63.6384,63.6094,63.6191,13525.0
2023-12-04 14:55:00,65.99,66.0,65.95,65.97,21573.0,63.6191,63.6287,63.5805,63.5998,21573.0
2023-12-04 15:00:00,65.97,66.0,65.95,65.97,25243.0,63.5998,63.6287,63.5805,63.5998,25243.0
2023-12-04 15:05:00,65.97,66.01,65.94,66.01,25594.0,63.5998,63.6384,63.5709,63.6384,25594.0
2023-12-04 15:10:00,66.01,66.02,65.95,65.98,28683.0,63.6384,63.648,63.5805,63.6094,28683.0
2023-12-04 15:15:00,65.99,66.0,65.91,65.94,20807.0,63.6191,63.6287,63.542,63.5709,20807.0
2023-12-04 15:20:00,65.94,65.96,65.87,65.89,29129.0,63.5709,63.5902,63.5034,63.5227,29129.0
2023-12-04 15:25:00,65.89,65.9,65.82,65.83,24031.0,63.5227,63.5323,63.4552,63.4648,24031.0
2023-12-04 15:30:00,65.83,65.85,65.71,65.72,45313.0,63.4648,63.4841,63.3491,63.3588,45313.0
2023-12-04 15:35:00,65.72,65.76,65.7,65.76,46819.0,63.3588,63.3973,63.3395,63.3973,46819.0
2023-12-04 15:40:00,65.76,65.76,65.68,65.71,45283.0,63.3973,63.3973,63.3202,63.3491,45283.0
2023-12-04 15:45:00,65.71,65.83,65.68,65.83,64527.0,63.3491,63.4648,63.3202,63.4648,64527.0
2023-12-04 15:50:00,65.83,65.98,65.83,65.9,116885.0,63.4648,63.6094,63.4648,63.5323,116885.0
2023-12-04 15:55:00,65.91,66.03,65.89,66.0,202350.0,63.542,63.6576,63.5227,63.6287,202350.0
2023-12-05 09:30:00,65.8,66.0,65.77,65.95,57097.0,63.4359,63.6287,63.407,63.5805,57097.0
2023-12-05 09:35:00,65.97,66.03,65.74,65.92,26054.0,63.5998,63.6576,63.3781,63.5516,26054.0
2023-12-05 09:40:00,65.96,66.19,65.95,66.12,24875.0,63.5902,63.8119,63.5805,63.7444,24875.0
2023-12-05 09:45:00,66.12,66.28,66.12,66.24,67298.0,63.7444,63.8987,63.7444,63.8601,67298.0
2023-12-05 09:50:00,66.23,66.44,66.2,66.43,118438.0,63.8505,64.0529,63.8215,64.0433,118438.0
2023-12-05 09:55:00,66.42,66.43,66.05,66.05,64090.0,64.0336,64.0433,63.6769,63.6769,64090.0
2023-12-05 10:00:00,66.05,66.29,66.04,66.2,21770.0,63.6769,63.9083,63.6673,63.8215,21770.0
2023-12-05 10:05:00,66.18,66.26,66.13,66.13,21916.0,63.8023,63.8794,63.7541,63.7541,21916.0
2023-12-05 10:10:00,66.12,66.12,65.95,65.97,13824.0,63.7444,63.7444,63.5805,63.5998,13824.0
2023-12-05 10:15:00,65.97,65.97,65.91,65.93,16277.0,63.5998,63.5998,63.542,63.5612,16277.0
2023-12-05 10:20:00,65.94,66.11,65.92,66.1,15534.0,63.5709,63.7348,63.5516,63.7251,15534.0
2023-12-05 10:25:00,66.11,66.2,66.02,66.2,25506.0,63.7348,63.8215,63.648,63.8215,25506.0
2023-12-05 10:30:00,66.22,66.22,66.11,66.13,18567.0,63.8408,63.8408,63.7348,63.7541,18567.0
2023-12-05 10:35:00,66.13,66.22,66.08,66.19,16939.0,63.7541,63.8408,63.7058,63.8119,16939.0
2023-12-05 10:40:00,66.19,66.21,66.12,66.19,23753.0,63.8119,63.8312,63.7444,63.8119,23753.0
2023-12-05 10:45:00,66.19,66.22,66.12,66.13,15964.0,63.8119,63.8408,63.7444,63.7541,15964.0
2023-12-05 10:50:00,66.14,66.14,66.08,66.08,17889.0,63.7637,63.7637,63.7058,63.7058,17889.0
2023-12-05 10:55:00,66.08,66.15,66.04,66.15,18743.0,63.7058,63.7733,63.6673,63.7733,18743.0
2023-12-05 11:00:00,66.14,66.19,66.14,66.15,16443.0,63.7637,63.8119,63.7637,63.7733,16443.0
2023-12-05 11:05:00,66.16,66.18,66.11,66.13,12183.0,63.783,63.8023,63.7348,63.7541,12183.0
2023-12-05 11:10:00,66.14,66.21,66.13,66.16,17750.0,63.7637,63.8312,63.7541,63.783,17750.0
2023-12-05 11:15:00,66.15,66.18,66.1,66.1,15658.0,63.7733,63.8023,63.7251,63.7251,15658.0
2023-12-05 11:20:00,66.12,66.16,66.11,66.12,14279.0,63.7444,63.783,63.7348,63.7444,14279.0
2023-12-05 11:25:00,66.12,66.21,66.11,66.2,17185.0,63.7444,63.8312,63.7348,63.8215,17185.0
2023-12-05 11:30:00,66.2,66.24,66.19,66.23,11887.0,63.8215,63.8601,63.8119,63.8505,11887.0
2023-12-05 11:35:00,66.23,66.37,66.23,66.35,13809.0,63.8505,63.9854,63.8505,63.9661,13809.0
2023-12-05 11:40:00,66.34,66.35,66.28,66.35,11161.0,63.9565,63.9661,63.8987,63.9661,11161.0
2023-12-05 11:45:00,66.33,66.33,66.22,66.22,13814.0,63.9469,63.9469,63.8408,63.8408,13814.0
2023-12-05 11:50:00,66.22,66.27,66.19,66.25,19934.0,63.8408,63.889,63.8119,63.8697,19934.0
2023-12-05 11:55:00,66.29,66.3,66.2,66.23,27032.0,63.9083,63.9179,63.8215,63.8505,27032.0
2023-12-05 12:00:00,66.23,66.29,66.22,66.25,16671.0,63.8505,63.9083,63.8408,63.8697,16671.0
2023-12-05 12:05:00,66.25,66.29,66.19,66.22,20541.0,63.8697,63.9083,63.8119,63.8408,20541.0
2023-12-05 12:10:00,66.23,66.23,66.16,66.19,15684.0,63.8505,63.8505,63.783,63.8119,15684.0
2023-12-05 12:15:00,66.18,66.21,66.17,66.17,12372.0,63.8023,63.8312,63.7926,63.7926,12372.0
2023-12-05 12:20:00,66.19,66.2,66.15,66.15,12127.0,63.8119,63.8215,63.7733,63.7733,12127.0
2023-12-05 12:25:00,66.17,66.22,66.15,66.2,12891.0,63.7926,63.8408,63.7733,63.8215,12891.0
2023-12-05 12:30:00,66.2,66.22,66.17,66.18,17576.0,63.8215,63.8408,63.7926,63.8023,17576.0
2023-12-05 12:35:00,66.2,66.26,66.2,66.26,15281.0,63.8215,63.8794,63.8215,63.8794,15281.0
2023-12-05 12:40:00,66.27,66.27,66.19,66.22,27370.0,63.889,63.889,63.8119,63.8408,27370.0
2023-12-05 12:45:00,66.21,66.25,66.2,66.22,16017.0,63.8312,63.8697,63.8215,63.8408,16017.0
2023-12-05 12:50:00,66.22,66.27,66.22,66.27,27691.0,63.8408,63.889,63.8408,63.889,27691.0
2023-12-05 12:55:00,66.28,66.32,66.27,66.29,17259.0,63.8987,63.9372,63.889,63.9083,17259.0
2023-12-05 13:00:00,66.3,66.35,66.29,66.32,20063.0,63.9179,63.9661,63.9083,63.9372,20063.0
2023-12-05 13:05:00,66.33,66.33,66.24,66.28,17775.0,63.9469,63.9469,63.8601,63.8987,17775.0
2023-12-05 13:10:00,66.28,66.3,66.23,66.23,17817.0,63.8987,63.9179,63.8505,63.8505,17817.0
2023-12-05 13:15:00,66.23,66.27,66.22,66.26,28390.0,63.8505,63.889,63.8408,63.8794,28390.0
2023-12-05 13:20:00,66.25,66.3,66.23,66.29,18608.0,63.8697,63.9179,63.8505,63.9083,18608.0
2023-12-05 13:25:00,66.3,66.35,66.28,66.35,22872.0,63.9179,63.9661,63.8987,63.9661,22872.0
2023-12-05 13:30:00,66.35,66.38,66.33,66.36,16063.0,63.9661,63.9951,63.9469,63.9758,16063.0
2023-12-05 13:35:00,66.36,66.43,66.36,66.42,19475.0,63.9758,64.0433,63.9758,64.0336,19475.0
2023-12-05 13:40:00,66.43,66.43,66.35,66.39,18155.0,64.0433,64.0433,63.9661,64.0047,18155.0
2023-12-05 13:45:00,66.38,66.42,66.31,66.33,16454.0,63.9951,64.0336,63.9276,63.9469,16454.0
2023-12-05 13:50:00,66.33,66.33,66.26,66.28,15052.0,63.9469,63.9469,63.8794,63.8987,15052.0
2023-12-05 13:55:00,66.28,66.31,66.27,66.31,25216.0,63.8987,63.9276,63.889,63.9276,25216.0
2023-12-05 14:00:00,66.31,66.36,66.3,66.34,20315.0,63.9276,63.9758,63.9179,63.9565,20315.0
2023-12-05 14:05:00,66.34,66.4,66.32,66.37,24697.0,63.9565,64.0144,63.9372,63.9854,24697.0
2023-12-05 14:10:00,66.37,66.45,66.36,66.42,16963.0,63.9854,64.0626,63.9758,64.0336,16963.0
2023-12-05 14:15:00,66.42,66.43,66.35,66.35,20302.0,64.0336,64.0433,63.9661,63.9661,20302.0
2023-12-05 14:20:00,66.35,66.35,66.31,66.31,16878.0,63.9661,63.9661,63.9276,63.9276,16878.0
2023-12-05 14:25:00,66.3,66.36,66.3,66.35,14781.0,63.9179,63.9758,63.9179,63.9661,14781.0
2023-12-05 14:30:00,66.36,66.39,66.35,66.38,18796.0,63.9758,64.0047,63.9661,63.9951,18796.0
2023-12-05 14:35:00,66.38,66.39,66.32,66.32,23822.0,63.9951,64.0047,63.9372,63.9372,23822.0
2023-12-05 14:40:00,66.32,66.37,66.32,66.36,17959.0,63.9372,63.9854,63.9372,63.9758,17959.0
2023-12-05 14:45:00,66.37,66.37,66.27,66.27,23794.0,63.9854,63.9854,63.889,63.889,23794.0
2023-12-05 14:50:00,66.27,66.33,66.26,66.31,24919.0,63.889,63.9469,63.8794,63.9276,24919.0
2023-12-05 14:55:00,66.31,66.32,66.26,66.28,22995.0,63.9276,63.9372,63.8794,63.8987,22995.0
2023-12-05 15:00:00,66.28,66.32,66.25,66.27,37500.0,63.8987,63.9372,63.8697,63.889,37500.0
2023-12-05 15:05:00,66.28,66.3,66.24,66.26,36247.0,63.8987,63.9179,63.8601,63.8794,36247.0
2023-12-05 15:10:00,66.26,66.27,66.18,66.19,36077.0,63.8794,63.889,63.8023,63.8119,36077.0
2023-12-05 15:15:00,66.19,66.21,66.16,66.2,20670.0,63.8119,63.8312,63.783,63.8215,20670.0
2023-12-05 15:20:00,66.2,66.23,66.18,66.2,29617.0,63.8215,63.8505,63.8023,63.8215,29617.0
2023-12-05 15:25:00,66.2,66.2,66.11,66.12,26433.0,63.8215,63.8215,63.7348,63.7444,26433.0
2023-12-05 15:30:00,66.12,66.12,66.01,66.09,71857.0,63.7444,63.7444,63.6384,63.7155,71857.0
2023-12-05 15:35:00,66.08,66.12,66.05,66.06,45773.0,63.7058,63.7444,63.6769,63.6866,45773.0
2023-12-05 15:40:00,66.05,66.05,65.94,65.95,44140.0,63.6769,63.6769,63.5709,63.5805,44140.0
2023-12-05 15:45:00,65.94,65.99,65.89,65.98,62552.0,63.5709,63.6191,63.5227,63.6094,62552.0
2023-12-05 15:50:00,65.98,66.0,65.81,65.84,124864.0,63.6094,63.6287,63.4455,63.4745,124864.0
2023-12-05 15:55:00,65.84,65.91,65.79,65.9,199669.0,63.4745,63.542,63.4263,63.5323,199669.0
2023-12-06 09:30:00,66.13,66.3,66.13,66.28,32104.0,63.7541,63.9179,63.7541,63.8987,32104.0
2023-12-06 09:35:00,66.28,66.4,66.21,66.4,61983.0,63.8987,64.0144,63.8312,64.0144,61983.0
2023-12-06 09:40:00,66.39,66.56,66.39,66.51,14829.0,64.0047,64.1686,64.0047,64.1204,14829.0
2023-12-06 09:45:00,66.53,66.68,66.53,66.61,29143.0,64.1397,64.2843,64.1397,64.2168,29143.0
2023-12-06 09:50:00,66.61,66.62,66.39,66.39,42886.0,64.2168,64.2264,64.0047,64.0047,42886.0
2023-12-06 09:55:00,66.39,66.55,66.39,66.53,19265.0,64.0047,64.159,64.0047,64.1397,19265.0
2023-12-06 10:00:00,66.59,66.62,66.44,66.5,26602.0,64.1975,64.2264,64.0529,64.1108,26602.0
2023-12-06 10:05:00,66.51,66.58,66.38,66.39,24689.0,64.1204,64.1879,63.9951,64.0047,24689.0
2023-12-06 10:10:00,66.4,66.43,66.34,66.37,25899.0,64.0144,64.0433,63.9565,63.9854,25899.0
2023-12-06 10:15:00,66.38,66.42,66.34,66.34,24408.0,63.9951,64.0336,63.9565,63.9565,24408.0
2023-12-06 10:20:00,66.33,66.43,66.22,66.25,14477.0,63.9469,64.0433,63.8408,63.8697,14477.0
2023-12-06 10:25:00,66.28,66.38,66.28,66.38,15019.0,63.8987,63.9951,63.8987,63.9951,15019.0
2023-12-06 10:30:00,66.38,66.38,66.1,66.12,21980.0,63.9951,63.9951,63.7251,63.7444,21980.0
2023-12-06 10:35:00,66.13,66.13,66.1,66.11,11946.0,63.7541,63.7541,63.7251,63.7348,11946.0
2023-12-06 10:40:00,66.12,66.24,66.09,66.09,50255.0,63.7444,63.8601,63.7155,63.7155,50255.0
2023-12-06 10:45:00,66.08,66.08,65.87,65.89,15747.0,63.7058,63.7058,63.5034,63.5227,15747.0
2023-12-06 10:50:00,65.89,65.89,65.66,65.7,18289.0,63.5227,63.5227,63.3009,63.3395,18289.0
2023-12-06 10:55:00,65.69,65.81,65.67,65.81,21566.0,63.3299,63.4455,63.3106,63.4455,21566.0
2023-12-06 11:00:00,65.8,65.85,65.73,65.73,20204.0,63.4359,63.4841,63.3684,63.3684,20204.0
2023-12-06 11:05:00,65.73,65.84,65.72,65.76,22267.0,63.3684,63.4745,63.3588,63.3973,22267.0
2023-12-06 11:10:00,65.78,65.81,65.73,65.75,15183.0,63.4166,63.4455,63.3684,63.3877,15183.0
2023-12-06 11:15:00,65.76,65.78,65.65,65.65,12570.0,63.3973,63.4166,63.2913,63.2913,12570.0
2023-12-06 11:20:00,65.66,65.67,65.58,65.63,17944.0,63.3009,63.3106,63.2238,63.272,17944.0
2023-12-06 11:25:00,65.63,65.67,65.58,65.6,18646.0,63.272,63.3106,63.2238,63.2431,18646.0
2023-12-06 11:30:00,65.6,65.67,65.56,65.57,46325.0,63.2431,63.3106,63.2045,63.2142,46325.0
2023-12-06 11:35:00,65.58,65.59,65.45,65.5,23462.0,63.2238,63.2335,63.0985,63.1467,23462.0
2023-12-06 11:40:00,65.49,65.54,65.43,65.48,26882.0,63.137,63.1853,63.0792,63.1274,26882.0
2023-12-06 11:45:00,65.49,65.57,65.45,65.53,18309.0,63.137,63.2142,63.0985,63.1756,18309.0
2023-12-06 11:50:00,65.52,65.61,65.51,65.6,15072.0,63.166,63.2527,63.1563,63.2431,15072.0
2023-12-06 11:55:00,65.59,65.62,65.55,65.62,13670.0,63.2335,63.2624,63.1949,63.2624,13670.0
2023-12-06 12:00:00,65.62,65.64,65.59,65.63,15295.0,63.2624,63.2817,63.2335,63.272,15295.0
2023-12-06 12:05:00,65.64,65.7,65.6,65.62,17095.0,63.2817,63.3395,63.2431,63.2624,17095.0
2023-12-06 12:10:00,65.62,65.65,65.6,65.62,15915.0,63.2624,63.2913,63.2431,63.2624,15915.0
2023-12-06 12:15:00,65.62,65.66,65.62,65.63,12937.0,63.2624,63.3009,63.2624,63.272,12937.0
2023-12-06 12:20:00,65.65,65.65,65.6,65.62,13818.0,63.2913,63.2913,63.2431,63.2624,13818.0
2023-12-06 12:25:00,65.62,65.67,65.6,65.65,21066.0,63.2624,63.3106,63.2431,63.2913,21066.0
2023-12-06 12:30:00,65.66,65.71,65.65,65.7,12177.0,63.3009,63.3491,63.2913,63.3395,12177.0
2023-12-06 12:35:00,65.7,65.72,65.67,65.7,13955.0,63.3395,63.3588,63.3106,63.3395,13955.0
2023-12-06 12:40:00,65.71,65.72,65.68,65.69,9342.0,63.3491,63.3588,63.3202,63.3299,9342.0
2023-12-06 12:45:00,65.68,65.69,65.62,65.67,18877.0,63.3202,63.3299,63.2624,63.3106,18877.0
2023-12-06 12:50:00,65.69,65.7,65.62,65.67,16970.0,63.3299,63.3395,63.2624,63.3106,16970.0
2023-12-06 12:55:00,65.67,65.71,65.66,65.69,11384.0,63.3106,63.3491,63.3009,63.3299,11384.0
2023-12-06 13:00:00,65.7,65.77,65.7,65.76,13104.0,63.3395,63.407,63.3395,63.3973,13104.0
2023-12-06 13:05:00,65.76,65.86,65.75,65.83,13498.0,63.3973,63.4938,63.3877,63.4648,13498.0
2023-12-06 13:10:00,65.83,65.85,65.75,65.76,32752.0,63.4648,63.4841,63.3877,63.3973,32752.0
2023-12-06 13:15:00,65.77,65.78,65.71,65.78,12869.0,63.407,63.4166,63.3491,63.4166,12869.0
2023-12-06 13:20:00,65.78,65.83,65.74,65.82,15251.0,63.4166,63.4648,63.3781,63.4552,15251.0
2023-12-06 13:25:00,65.82,65.84,65.78,65.8,14114.0,63.4552,63.4745,63.4166,63.4359,14114.0
2023-12-06 13:30:00,65.8,65.89,65.79,65.85,42959.0,63.4359,63.5227,63.4263,63.4841,42959.0
2023-12-06 13:35:00,65.85,65.85,65.79,65.81,15425.0,63.4841,63.4841,63.4263,63.4455,15425.0
2023-12-06 13:40:00,65.81,65.85,65.8,65.85,17716.0,63.4455,63.4841,63.4359,63.4841,17716.0
2023-12-06 13:45:00,65.86,65.91,65.86,65.88,14467.0,63.4938,63.542,63.4938,63.513,14467.0
2023-12-06 13:50:00,65.88,65.89,65.83,65.84,8896.0,63.513,63.5227,63.4648,63.4745,8896.0
2023-12-06 13:55:00,65.84,65.88,65.78,65.79,10210.0,63.4745,63.513,63.4166,63.4263,10210.0
2023-12-06 14:00:00,65.78,65.83,65.74,65.82,12927.0,63.4166,63.4648,63.3781,63.4552,12927.0
2023-12-06 14:05:00,65.82,65.91,65.81,65.9,14488.0,63.4552,63.542,63.4455,63.5323,14488.0
2023-12-06 14:10:00,65.91,65.92,65.84,65.87,10708.0,63.542,63.5516,63.4745,63.5034,10708.0
2023-12-06 14:15:00,65.87,65.92,65.86,65.87,18678.0,63.5034,63.5516,63.4938,63.5034,18678.0
2023-12-06 14:20:00,65.87,65.87,65.74,65.74,13531.0,63.5034,63.5034,63.3781,63.3781,13531.0
2023-12-06 14:25:00,65.74,65.75,65.72,65.74,12930.0,63.3781,63.3877,63.3588,63.3781,12930.0
2023-12-06 14:30:00,65.75,65.84,65.74,65.83,19426.0,63.3877,63.4745,63.3781,63.4648,19426.0
2023-12-06 14:35:00,65.82,65.83,65.74,65.74,16819.0,63.4552,63.4648,63.3781,63.3781,16819.0
2023-12-06 14:40:00,65.73,65.73,65.66,65.69,14721.0,63.3684,63.3684,63.3009,63.3299,14721.0
2023-12-06 14:45:00,65.69,65.71,65.66,65.7,12264.0,63.3299,63.3491,63.3009,63.3395,12264.0
2023-12-06 14:50:00,65.7,65.71,65.62,65.66,14845.0,63.3395,63.3491,63.2624,63.3009,14845.0
2023-12-06 14:55:00,65.67,65.68,65.65,65.65,19477.0,63.3106,63.3202,63.2913,63.2913,19477.0
2023-12-06 15:00:00,65.66,65.68,65.65,65.66,23508.0,63.3009,63.3202,63.2913,63.3009,23508.0
2023-12-06 15:05:00,65.66,65.68,65.62,65.67,16224.0,63.3009,63.3202,63.2624,63.3106,16224.0
2023-12-06 15:10:00,65.68,65.73,65.66,65.73,28103.0,63.3202,63.3684,63.3009,63.3684,28103.0
2023-12-06 15:15:00,65.73,65.73,65.65,65.72,30966.0,63.3684,63.3684,63.2913,63.3588,30966.0
2023-12-06 15:20:00,65.72,65.72,65.59,65.59,23940.0,63.3588,63.3588,63.2335,63.2335,23940.0
2023-12-06 15:25:00,65.6,65.63,65.57,65.61,22460.0,63.2431,63.272,63.2142,63.2527,22460.0
2023-12-06 15:30:00,65.6,65.62,65.52,65.53,28502.0,63.2431,63.2624,63.166,63.1756,28502.0
2023-12-06 15:35:00,65.53,65.54,65.48,65.49,37381.0,63.1756,63.1853,63.1274,63.137,37381.0
2023-12-06 15:40:00,65.48,65.5,65.43,65.45,23913.0,63.1274,63.1467,63.0792,63.0985,23913.0
2023-12-06 15:45:00,65.45,65.5,65.4,65.5,63834.0,63.0985,63.1467,63.0503,63.1467,63834.0
2023-12-06 15:50:00,65.49,65.52,65.33,65.37,63415.0,63.137,63.166,62.9828,63.0214,63415.0
2023-12-06 15:55:00,65.37,65.44,65.35,65.37,217893.0,63.0214,63.0888,63.0021,63.0214,217893.0
2023-12-07 09:30:00,65.68,65.81,65.46,65.6,35641.0,63.3202,63.4455,63.1081,63.2431,35641.0
2023-12-07 09:35:00,65.6,65.61,65.32,65.33,6853.0,63.2431,63.2527,62.9732,62.9828,6853.0
2023-12-07 09:40:00,65.33,65.53,65.33,65.49,26702.0,62.9828,63.1756,62.9828,63.137,26702.0
2023-12-07 09:45:00,65.53,65.72,65.51,65.72,11053.0,63.1756,63.3588,63.1563,63.3588,11053.0
2023-12-07 09:50:00,65.75,65.8,65.71,65.78,9717.0,63.3877,63.4359,63.3491,63.4166,9717.0
2023-12-07 09:55:00,65.79,65.85,65.78,65.8,13573.0,63.4263,63.4841,63.4166,63.4359,13573.0
2023-12-07 10:00:00,65.78,65.78,65.7,65.76,13474.0,63.4166,63.4166,63.3395,63.3973,13474.0
2023-12-07 10:05:00,65.77,65.82,65.75,65.8,16859.0,63.407,63.4552,63.3877,63.4359,16859.0
2023-12-07 10:10:00,65.81,65.81,65.72,65.73,10450.0,63.4455,63.4455,63.3588,63.3684,10450.0
2023-12-07 10:15:00,65.73,65.77,65.64,65.68,9957.0,63.3684,63.407,63.2817,63.3202,9957.0
2023-12-07 10:20:00,65.67,65.68,65.54,65.54,6336.0,63.3106,63.3202,63.1853,63.1853,6336.0
2023-12-07 10:25:00,65.53,65.56,65.51,65.54,17145.0,63.1756,63.2045,63.1563,63.1853,17145.0
2023-12-07 10:30:00,65.55,65.59,65.53,65.54,9203.0,63.1949,63.2335,63.1756,63.1853,9203.0
2023-12-07 10:35:00,65.53,65.53,65.42,65.43,15641.0,63.1756,63.1756,63.0696,63.0792,15641.0
2023-12-07 10:40:00,65.43,65.51,65.42,65.51,16530.0,63.0792,63.1563,63.0696,63.1563,16530.0
2023-12-07 10:45:00,65.52,65.52,65.43,65.48,11079.0,63.166,63.166,63.0792,63.1274,11079.0
2023-12-07 10:50:00,65.47,65.49,65.37,65.39,11831.0,63.1178,63.137,63.0214,63.0406,11831.0
2023-12-07 10:55:00,65.39,65.39,65.28,65.28,16082.0,63.0406,63.0406,62.9346,62.9346,16082.0
2023-12-07 11:00:00,65.28,65.34,65.28,65.31,22118.0,62.9346,62.9924,62.9346,62.9635,22118.0
2023-12-07 11:05:00,65.32,65.34,65.2,65.22,16118.0,62.9732,62.9924,62.8575,62.8767,16118.0
2023-12-07 11:10:00,65.22,65.25,65.17,65.21,22566.0,62.8767,62.9057,62.8285,62.8671,22566.0
2023-12-07 11:15:00,65.21,65.21,65.13,65.14,16720.0,62.8671,62.8671,62.79,62.7996,16720.0
2023-12-07 11:20:00,65.16,65.22,65.16,65.21,10912.0,62.8189,62.8767,62.8189,62.8671,10912.0
2023-12-07 11:25:00,65.22,65.23,65.09,65.1,18494.0,62.8767,62.8864,62.7514,62.7611,18494.0
2023-12-07 11:30:00,65.09,65.11,65.05,65.09,17866.0,62.7514,62.7707,62.7129,62.7514,17866.0
2023-12-07 11:35:00,65.1,65.1,65.05,65.06,11583.0,62.7611,62.7611,62.7129,62.7225,11583.0
2023-12-07 11:40:00,65.07,65.1,65.01,65.08,18078.0,62.7321,62.7611,62.6743,62.7418,18078.0
2023-12-07 11:45:00,65.07,65.1,65.05,65.08,8991.0,62.7321,62.7611,62.7129,62.7418,8991.0
2023-12-07 11:50:00,65.09,65.13,65.07,65.12,23124.0,62.7514,62.79,62.7321,62.7803,23124.0
2023-12-07 11:55:00,65.13,65.17,65.12,65.16,28504.0,62.79,62.8285,62.7803,62.8189,28504.0
2023-12-07 12:00:00,65.16,65.17,65.07,65.08,34925.0,62.8189,62.8285,62.7321,62.7418,34925.0
2023-12-07 12:05:00,65.07,65.07,65.0,65.01,33597.0,62.7321,62.7321,62.6647,62.6743,33597.0
2023-12-07 12:10:00,65.01,65.01,64.93,64.94,23790.0,62.6743,62.6743,62.5972,62.6068,23790.0
2023-12-07 12:15:00,64.93,64.94,64.9,64.91,36882.0,62.5972,62.6068,62.5682,62.5779,36882.0
2023-12-07 12:20:00,64.92,64.96,64.84,64.84,29365.0,62.5875,62.6261,62.5104,62.5104,29365.0
2023-12-07 12:25:00,64.84,64.85,64.81,64.85,19165.0,62.5104,62.52,62.4815,62.52,19165.0
2023-12-07 12:30:00,64.86,64.88,64.81,64.82,19784.0,62.5297,62.549,62.4815,62.4911,19784.0
2023-12-07 12:35:00,64.82,64.83,64.81,64.82,12399.0,62.4911,62.5008,62.4815,62.4911,12399.0
2023-12-07 12:40:00,64.83,64.93,64.82,64.91,25422.0,62.5008,62.5972,62.4911,62.5779,25422.0
2023-12-07 12:45:00,64.92,65.05,64.92,65.04,16240.0,62.5875,62.7129,62.5875,62.7032,16240.0
2023-12-07 12:50:00,65.03,65.04,64.96,64.97,11200.0,62.6936,62.7032,62.6261,62.6357,11200.0
2023-12-07 12:55:00,64.98,65.04,64.98,65.02,8994.0,62.6454,62.7032,62.6454,62.6839,8994.0
2023-12-07 13:00:00,65.02,65.1,65.02,65.06,11981.0,62.6839,62.7611,62.6839,62.7225,11981.0
2023-12-07 13:05:00,65.05,65.07,64.99,64.99,15265.0,62.7129,62.7321,62.655,62.655,15265.0
2023-12-07 13:10:00,64.97,65.03,64.97,65.02,9961.0,62.6357,62.6936,62.6357,62.6839,9961.0
2023-12-07 13:15:00,65.03,65.14,65.03,65.14,20139.0,62.6936,62.7996,62.6936,62.7996,20139.0
2023-12-07 13:20:00,65.13,65.18,65.1,65.17,16607.0,62.79,62.8382,62.7611,62.8285,16607.0
2023-12-07 13:25:00,65.17,65.19,65.16,65.19,12337.0,62.8285,62.8478,62.8189,62.8478,12337.0
2023-12-07 13:30:00,65.19,65.26,65.18,65.26,12906.0,62.8478,62.9153,62.8382,62.9153,12906.0
2023-12-07 13:35:00,65.25,65.27,65.21,65.25,23288.0,62.9057,62.925,62.8671,62.9057,23288.0
2023-12-07 13:40:00,65.25,65.3,65.23,65.3,12619.0,62.9057,62.9539,62.8864,62.9539,12619.0
2023-12-07 13:45:00,65.3,65.31,65.24,65.26,6916.0,62.9539,62.9635,62.896,62.9153,6916.0
2023-12-07 13:50:00,65.26,65.3,65.26,65.29,7235.0,62.9153,62.9539,62.9153,62.9442,7235.0
2023-12-07 13:55:00,65.28,65.28,65.17,65.17,5517.0,62.9346,62.9346,62.8285,62.8285,5517.0
2023-12-07 14:00:00,65.17,65.2,65.15,65.16,11744.0,62.8285,62.8575,62.8093,62.8189,11744.0
2023-12-07 14:05:00,65.17,65.25,65.16,65.23,7315.0,62.8285,62.9057,62.8189,62.8864,7315.0
2023-12-07 14:10:00,65.24,65.26,65.19,65.19,12659.0,62.896,62.9153,62.8478,62.8478,12659.0
2023-12-07 14:15:00,65.19,65.2,65.16,65.17,7751.0,62.8478,62.8575,62.8189,62.8285,7751.0
2023-12-07 14:20:00,65.17,65.26,65.17,65.22,11023.0,62.8285,62.9153,62.8285,62.8767,11023.0
2023-12-07 14:25:00,65.21,65.23,65.17,65.23,12417.0,62.8671,62.8864,62.8285,62.8864,12417.0
2023-12-07 14:30:00,65.23,65.23,65.17,65.18,10367.0,62.8864,62.8864,62.8285,62.8382,10367.0
2023-12-07 14:35:00,65.17,65.22,65.17,65.21,11128.0,62.8285,62.8767,62.8285,62.8671,11128.0
2023-12-07 14:40:00,65.21,65.24,65.2,65.22,8394.0,62.8671,62.896,62.8575,62.8767,8394.0
2023-12-07 14:45:00,65.21,65.23,65.16,65.18,10774.0,62.8671,62.8864,62.8189,62.8382,10774.0
2023-12-07 14:50:00,65.18,65.19,65.13,65.13,21720.0,62.8382,62.8478,62.79,62.79,21720.0
2023-12-07 14:55:00,65.13,65.16,65.1,65.13,13677.0,62.79,62.8189,62.7611,62.79,13677.0
2023-12-07 15:00:00,65.13,65.14,65.07,65.08,13645.0,62.79,62.7996,62.7321,62.7418,13645.0
2023-12-07 15:05:00,65.09,65.19,65.08,65.19,41593.0,62.7514,62.8478,62.7418,62.8478,41593.0
2023-12-07 15:10:00,65.19,65.24,65.16,65.24,49897.0,62.8478,62.896,62.8189,62.896,49897.0
2023-12-07 15:15:00,65.24,65.25,65.2,65.22,23617.0,62.896,62.9057,62.8575,62.8767,23617.0
2023-12-07 15:20:00,65.22,65.26,65.21,65.24,27538.0,62.8767,62.9153,62.8671,62.896,27538.0
2023-12-07 15:25:00,65.25,65.3,65.21,65.3,44117.0,62.9057,62.9539,62.8671,62.9539,44117.0
2023-12-07 15:30:00,65.3,65.33,65.22,65.26,123051.0,62.9539,62.9828,62.8767,62.9153,123051.0
2023-12-07 15:35:00,65.25,65.36,65.25,65.34,58276.0,62.9057,63.0117,62.9057,62.9924,58276.0
2023-12-07 15:40:00,65.34,65.39,65.23,65.3,33948.0,62.9924,63.0406,62.8864,62.9539,33948.0
2023-12-07 15:45:00,65.28,65.29,65.2,65.28,25604.0,62.9346,62.9442,62.8575,62.9346,25604.0
2023-12-07 15:50:00,65.27,65.34,65.27,65.34,68298.0,62.925,62.9924,62.925,62.9924,68298.0
2023-12-07 15:55:00,65.34,65.42,65.31,65.41,211322.0,62.9924,63.0696,62.9635,63.0599,211322.0
2023-12-08 09:30:00,65.58,65.58,65.43,65.45,24017.0,63.2238,63.2238,63.0792,63.0985,24017.0
2023-12-08 09:35:00,65.45,65.46,65.2,65.24,8822.0,63.0985,63.1081,62.8575,62.896,8822.0
2023-12-08 09:40:00,65.23,65.43,65.23,65.43,6186.0,62.8864,63.0792,62.8864,63.0792,6186.0
2023-12-08 09:45:00,65.44,65.58,65.44,65.54,10588.0,63.0888,63.2238,63.0888,63.1853,10588.0
2023-12-08 09:50:00,65.54,65.61,65.52,65.53,8570.0,63.1853,63.2527,63.166,63.1756,8570.0
2023-12-08 09:55:00,65.53,65.53,65.46,65.48,5514.0,63.1756,63.1756,63.1081,63.1274,5514.0
2023-12-08 10:00:00,65.5,65.65,65.49,65.61,12298.0,63.1467,63.2913,63.137,63.2527,12298.0
2023-12-08 10:05:00,65.61,65.62,65.45,65.47,15605.0,63.2527,63.2624,63.0985,63.1178,15605.0
2023-12-08 10:10:00,65.46,65.5,65.44,65.47,21574.0,63.1081,63.1467,63.0888,63.1178,21574.0
2023-12-08 10:15:00,65.47,65.56,65.45,65.54,19867.0,63.1178,63.2045,63.0985,63.1853,19867.0
2023-12-08 10:20:00,65.53,65.53,65.48,65.49,10332.0,63.1756,63.1756,63.1274,63.137,10332.0
2023-12-08 10:25:00,65.48,65.49,65.36,65.38,30060.0,63.1274,63.137,63.0117,63.031,30060.0
2023-12-08 10:30:00,65.39,65.57,65.38,65.54,31424.0,63.0406,63.2142,63.031,63.1853,31424.0
2023-12-08 10:35:00,65.53,65.6,65.52,65.59,20239.0,63.1756,63.2431,63.166,63.2335,20239.0
2023-12-08 10:40:00,65.59,65.62,65.55,65.55,17499.0,63.2335,63.2624,63.1949,63.1949,17499.0
2023-12-08 10:45:00,65.55,65.55,65.49,65.53,14404.0,63.1949,63.1949,63.137,63.1756,14404.0
2023-12-08 10:50:00,65.53,65.69,65.52,65.68,18666.0,63.1756,63.3299,63.166,63.3202,18666.0
2023-12-08 10:55:00,65.69,65.7,65.64,65.69,13907.0,63.3299,63.3395,63.2817,63.3299,13907.0
2023-12-08 11:00:00,65.69,65.71,65.64,65.7,17939.0,63.3299,63.3491,63.2817,63.3395,17939.0
2023-12-08 11:05:00,65.69,65.69,65.54,65.55,15471.0,63.3299,63.3299,63.1853,63.1949,15471.0
2023-12-08 11:10:00,65.55,65.6,65.55,65.59,14962.0,63.1949,63.2431,63.1949,63.2335,14962.0
2023-12-08 11:15:00,65.59,65.6,65.52,65.6,16047.0,63.2335,63.2431,63.166,63.2431,16047.0
2023-12-08 11:20:00,65.61,65.63,65.58,65.63,15810.0,63.2527,63.272,63.2238,63.272,15810.0
2023-12-08 11:25:00,65.63,65.65,65.57,65.62,14790.0,63.272,63.2913,63.2142,63.2624,14790.0
2023-12-08 11:30:00,65.62,65.71,65.61,65.66,20252.0,63.2624,63.3491,63.2527,63.3009,20252.0
2023-12-08 11:35:00,65.66,65.72,65.63,65.65,16173.0,63.3009,63.3588,63.272,63.2913,16173.0
2023-12-08 11:40:00,65.65,65.65,65.58,65.59,16382.0,63.2913,63.2913,63.2238,63.2335,16382.0
2023-12-08 11:45:00,65.59,65.61,65.58,65.61,11550.0,63.2335,63.2527,63.2238,63.2527,11550.0
2023-12-08 11:50:00,65.62,65.63,65.59,65.6,11158.0,63.2624,63.272,63.2335,63.2431,11158.0
2023-12-08 11:55:00,65.61,65.65,65.6,65.62,13102.0,63.2527,63.2913,63.2431,63.2624,13102.0
2023-12-08 12:00:00,65.62,65.63,65.55,65.55,18806.0,63.2624,63.272,63.1949,63.1949,18806.0
2023-12-08 12:05:00,65.54,65.55,65.49,65.49,12173.0,63.1853,63.1949,63.137,63.137,12173.0
2023-12-08 12:10:00,65.48,65.51,65.48,65.48,15508.0,63.1274,63.1563,63.1274,63.1274,15508.0
2023-12-08 12:15:00,65.49,65.53,65.47,65.5,23981.0,63.137,63.1756,63.1178,63.1467,23981.0
2023-12-08 12:20:00,65.5,65.51,65.45,65.49,15723.0,63.1467,63.1563,63.0985,63.137,15723.0
2023-12-08 12:25:00,65.5,65.56,65.48,65.56,10703.0,63.1467,63.2045,63.1274,63.2045,10703.0
2023-12-08 12:30:00,65.56,65.59,65.52,65.59,24291.0,63.2045,63.2335,63.166,63.2335,24291.0
2023-12-08 12:35:00,65.58,65.6,65.52,65.53,9800.0,63.2238,63.2431,63.166,63.1756,9800.0
2023-12-08 12:40:00,65.53,65.55,65.5,65.52,12488.0,63.1756,63.1949,63.1467,63.166,12488.0
2023-12-08 12:45:00,65.52,65.56,65.51,65.56,10005.0,63.166,63.2045,63.1563,63.2045,10005.0
2023-12-08 12:50:00,65.55,65.64,65.55,65.64,14861.0,63.1949,63.2817,63.1949,63.2817,14861.0
2023-12-08 12:55:00,65.64,65.65,65.59,65.61,11069.0,63.2817,63.2913,63.2335,63.2527,11069.0
2023-12-08 13:00:00,65.61,65.63,65.58,65.62,13589.0,63.2527,63.272,63.2238,63.2624,13589.0
2023-12-08 13:05:00,65.62,65.66,65.62,65.62,10344.0,63.2624,63.3009,63.2624,63.2624,10344.0
2023-12-08 13:10:00,65.63,65.71,65.62,65.7,13241.0,63.272,63.3491,63.2624,63.3395,13241.0
2023-12-08 13:15:00,65.7,65.77,65.7,65.76,12296.0,63.3395,63.407,63.3395,63.3973,12296.0
2023-12-08 13:20:00,65.76,65.78,65.74,65.77,12856.0,63.3973,63.4166,63.3781,63.407,12856.0
2023-12-08 13:25:00,65.77,65.79,65.74,65.76,12513.0,63.407,63.4263,63.3781,63.3973,12513.0
2023-12-08 13:30:00,65.76,65.77,65.73,65.76,13591.0,63.3973,63.407,63.3684,63.3973,13591.0
2023-12-08 13:35:00,65.76,65.77,65.69,65.69,17592.0,63.3973,63.407,63.3299,63.3299,17592.0
2023-12-08 13:40:00,65.69,65.7,65.65,65.65,13289.0,63.3299,63.3395,63.2913,63.2913,13289.0
2023-12-08 13:45:00,65.65,65.67,65.61,65.61,11726.0,63.2913,63.3106,63.2527,63.2527,11726.0
2023-12-08 13:50:00,65.62,65.62,65.56,65.58,12074.0,63.2624,63.2624,63.2045,63.2238,12074.0
2023-12-08 13:55:00,65.58,65.62,65.57,65.58,12153.0,63.2238,63.2624,63.2142,63.2238,12153.0
2023-12-08 14:00:00,65.59,65.65,65.59,65.65,12286.0,63.2335,63.2913,63.2335,63.2913,12286.0
2023-12-08 14:05:00,65.65,65.7,65.65,65.69,21330.0,63.2913,63.3395,63.2913,63.3299,21330.0
2023-12-08 14:10:00,65.69,65.71,65.67,65.69,19294.0,63.3299,63.3491,63.3106,63.3299,19294.0
2023-12-08 14:15:00,65.69,65.71,65.65,65.7,11517.0,63.3299,63.3491,63.2913,63.3395,11517.0
2023-12-08 14:20:00,65.7,65.71,65.66,65.66,8101.0,63.3395,63.3491,63.3009,63.3009,8101.0
2023-12-08 14:25:00,65.66,65.69,65.65,65.67,13645.0,63.3009,63.3299,63.2913,63.3106,13645.0
2023-12-08 14:30:00,65.67,65.68,65.64,65.64,19935.0,63.3106,63.3202,63.2817,63.2817,19935.0
2023-12-08 14:35:00,65.63,65.64,65.59,65.59,12049.0,63.272,63.2817,63.2335,63.2335,12049.0
2023-12-08 14:40:00,65.6,65.65,65.59,65.64,16236.0,63.2431,63.2913,63.2335,63.2817,16236.0
2023-12-08 14:45:00,65.64,65.65,65.6,65.65,14052.0,63.2817,63.2913,63.2431,63.2913,14052.0
2023-12-08 14:50:00,65.64,65.72,65.64,65.69,18747.0,63.2817,63.3588,63.2817,63.3299,18747.0
2023-12-08 14:55:00,65.69,65.7,65.64,65.65,12270.0,63.3299,63.3395,63.2817,63.2913,12270.0
2023-12-08 15:00:00,65.66,65.69,65.63,65.66,20230.0,63.3009,63.3299,63.272,63.3009,20230.0
2023-12-08 15:05:00,65.66,65.68,65.6,65.67,31835.0,63.3009,63.3202,63.2431,63.3106,31835.0
2023-12-08 15:10:00,65.67,65.69,65.65,65.66,18486.0,63.3106,63.3299,63.2913,63.3009,18486.0
2023-12-08 15:15:00,65.66,65.7,65.65,65.67,24506.0,63.3009,63.3395,63.2913,63.3106,24506.0
2023-12-08 15:20:00,65.67,65.68,65.62,65.62,21956.0,63.3106,63.3202,63.2624,63.2624,21956.0
2023-12-08 15:25:00,65.63,65.73,65.62,65.7,31254.0,63.272,63.3684,63.2624,63.3395,31254.0
2023-12-08 15:30:00,65.7,65.72,65.66,65.72,32950.0,63.3395,63.3588,63.3009,63.3588,32950.0
2023-12-08 15:35:00,65.72,65.85,65.71,65.8,39813.0,63.3588,63.4841,63.3491,63.4359,39813.0
2023-12-08 15:40:00,65.8,65.8,65.69,65.71,55167.0,63.4359,63.4359,63.3299,63.3491,55167.0
2023-12-08 15:45:00,65.71,65.75,65.65,65.66,45546.0,63.3491,63.3877,63.2913,63.3009,45546.0
2023-12-08 15:50:00,65.66,65.68,65.59,65.63,74900.0,63.3009,63.3202,63.2335,63.272,74900.0
2023-12-08 15:55:00,65.62,65.63,65.51,65.52,240694.0,63.2624,63.272,63.1563,63.166,240694.0
2023-12-11 09:30:00,65.56,65.81,65.56,65.59,38309.0,63.2045,63.4455,63.2045,63.2335,38309.0
2023-12-11 09:35:00,65.66,65.81,65.61,65.77,18053.0,63.3009,63.4455,63.2527,63.407,18053.0
2023-12-11 09:40:00,65.78,65.78,65.53,65.53,15352.0,63.4166,63.4166,63.1756,63.1756,15352.0
2023-12-11 09:45:00,65.56,65.68,65.55,65.67,23631.0,63.2045,63.3202,63.1949,63.3106,23631.0
2023-12-11 09:50:00,65.66,65.67,65.49,65.5,22530.0,63.3009,63.3106,63.137,63.1467,22530.0
2023-12-11 09:55:00,65.5,65.69,65.44,65.69,33542.0,63.1467,63.3299,63.0888,63.3299,33542.0
2023-12-11 10:00:00,65.69,65.89,65.68,65.83,31496.0,63.3299,63.5227,63.3202,63.4648,31496.0
2023-12-11 10:05:00,65.8,66.04,65.8,66.03,11106.0,63.4359,63.6673,63.4359,63.6576,11106.0
2023-12-11 10:10:00,66.06,66.1,65.99,65.99,25645.0,63.6866,63.7251,63.6191,63.6191,25645.0
2023-12-11 10:15:00,65.99,66.05,65.98,66.03,14999.0,63.6191,63.6769,63.6094,63.6576,14999.0
2023-12-11 10:20:00,66.04,66.05,65.92,66.0,35859.0,63.6673,63.6769,63.5516,63.6287,35859.0
2023-12-11 10:25:00,65.99,66.03,65.94,66.0,49048.0,63.6191,63.6576,63.5709,63.6287,49048.0
2023-12-11 10:30:00,66.0,66.04,65.94,66.04,48030.0,63.6287,63.6673,63.5709,63.6673,48030.0
2023-12-11 10:35:00,66.04,66.1,65.99,66.09,72010.0,63.6673,63.7251,63.6191,63.7155,72010.0
2023-12-11 10:40:00,66.09,66.14,66.01,66.12,213817.0,63.7155,63.7637,63.6384,63.7444,213817.0
2023-12-11 10:45:00,66.13,66.22,66.07,66.17,106040.0,63.7541,63.8408,63.6962,63.7926,106040.0
2023-12-11 10:50:00,66.17,66.17,66.08,66.11,35138.0,63.7926,63.7926,63.7058,63.7348,35138.0
2023-12-11 10:55:00,66.12,66.22,66.12,66.18,22224.0,63.7444,63.8408,63.7444,63.8023,22224.0
2023-12-11 11:00:00,66.19,66.35,66.19,66.33,11505.0,63.8119,63.9661,63.8119,63.9469,11505.0
2023-12-11 11:05:00,66.34,66.37,66.28,66.36,11715.0,63.9565,63.9854,63.8987,63.9758,11715.0
2023-12-11 11:10:00,66.35,66.36,66.31,66.33,21364.0,63.9661,63.9758,63.9276,63.9469,21364.0
2023-12-11 11:15:00,66.33,66.35,66.29,66.31,22033.0,63.9469,63.9661,63.9083,63.9276,22033.0
2023-12-11 11:20:00,66.3,66.3,66.19,66.19,17820.0,63.9179,63.9179,63.8119,63.8119,17820.0
2023-12-11 11:25:00,66.19,66.3,66.19,66.3,16846.0,63.8119,63.9179,63.8119,63.9179,16846.0
2023-12-11 11:30:00,66.31,66.31,66.19,66.2,26316.0,63.9276,63.9276,63.8119,63.8215,26316.0
2023-12-11 11:35:00,66.2,66.29,66.18,66.24,15271.0,63.8215,63.9083,63.8023,63.8601,15271.0
2023-12-11 11:40:00,66.24,66.25,66.2,66.21,13312.0,63.8601,63.8697,63.8215,63.8312,13312.0
2023-12-11 11:45:00,66.22,66.24,66.21,66.21,14722.0,63.8408,63.8601,63.8312,63.8312,14722.0
2023-12-11 11:50:00,66.21,66.27,66.2,66.26,18502.0,63.8312,63.889,63.8215,63.8794,18502.0
2023-12-11 11:55:00,66.27,66.27,66.21,66.21,20627.0,63.889,63.889,63.8312,63.8312,20627.0
2023-12-11 12:00:00,66.21,66.28,66.2,66.28,13946.0,63.8312,63.8987,63.8215,63.8987,13946.0
2023-12-11 12:05:00,66.28,66.35,66.27,66.28,22031.0,63.8987,63.9661,63.889,63.8987,22031.0
2023-12-11 12:10:00,66.29,66.34,66.26,66.26,34488.0,63.9083,63.9565,63.8794,63.8794,34488.0
2023-12-11 12:15:00,66.27,66.28,66.21,66.22,9172.0,63.889,63.8987,63.8312,63.8408,9172.0
2023-12-11 12:20:00,66.21,66.31,66.21,66.3,15865.0,63.8312,63.9276,63.8312,63.9179,15865.0
2023-12-11 12:25:00,66.3,66.3,66.27,66.29,9837.0,63.9179,63.9179,63.889,63.9083,9837.0
2023-12-11 12:30:00,66.3,66.36,66.29,66.34,50526.0,63.9179,63.9758,63.9083,63.9565,50526.0
2023-12-11 12:35:00,66.34,66.35,66.29,66.32,9360.0,63.9565,63.9661,63.9083,63.9372,9360.0
2023-12-11 12:40:00,66.33,66.35,66.31,66.34,7888.0,63.9469,63.9661,63.9276,63.9565,7888.0
2023-12-11 12:45:00,66.34,66.37,66.32,66.35,36002.0,63.9565,63.9854,63.9372,63.9661,36002.0
2023-12-11 12:50:00,66.35,66.35,66.32,66.32,12090.0,63.9661,63.9661,63.9372,63.9372,12090.0
2023-12-11 12:55:00,66.33,66.38,66.24,66.25,81184.0,63.9469,63.9951,63.8601,63.8697,81184.0
2023-12-11 13:00:00,66.25,66.29,66.24,66.26,15601.0,63.8697,63.9083,63.8601,63.8794,15601.0
2023-12-11 13:05:00,66.26,66.32,66.24,66.27,19181.0,63.8794,63.9372,63.8601,63.889,19181.0
2023-12-11 13:10:00,66.27,66.28,66.22,66.23,11007.0,63.889,63.8987,63.8408,63.8505,11007.0
2023-12-11 13:15:00,66.23,66.26,66.18,66.23,67297.0,63.8505,63.8794,63.8023,63.8505,67297.0
2023-12-11 13:20:00,66.23,66.29,66.23,66.28,37582.0,63.8505,63.9083,63.8505,63.8987,37582.0
2023-12-11 13:25:00,66.28,66.28,66.22,66.26,28281.0,63.8987,63.8987,63.8408,63.8794,28281.0
2023-12-11 13:30:00,66.26,66.26,66.18,66.25,41608.0,63.8794,63.8794,63.8023,63.8697,41608.0
2023-12-11 13:35:00,66.27,66.27,66.23,66.26,17762.0,63.889,63.889,63.8505,63.8794,17762.0
2023-12-11 13:40:00,66.25,66.33,66.24,66.25,33346.0,63.8697,63.9469,63.8601,63.8697,33346.0
2023-12-11 13:45:00,66.24,66.26,66.22,66.26,12165.0,63.8601,63.8794,63.8408,63.8794,12165.0
2023-12-11 13:50:00,66.25,66.26,66.23,66.25,18303.0,63.8697,63.8794,63.8505,63.8697,18303.0
2023-12-11 13:55:00,66.25,66.27,66.23,66.26,17296.0,63.8697,63.889,63.8505,63.8794,17296.0
2023-12-11 14:00:00,66.26,66.27,66.2,66.23,18443.0,63.8794,63.889,63.8215,63.8505,18443.0
2023-12-11 14:05:00,66.23,66.32,66.22,66.27,47896.0,63.8505,63.9372,63.8408,63.889,47896.0
2023-12-11 14:10:00,66.26,66.33,66.25,66.29,17745.0,63.8794,63.9469,63.8697,63.9083,17745.0
2023-12-11 14:15:00,66.29,66.37,66.28,66.34,36735.0,63.9083,63.9854,63.8987,63.9565,36735.0
2023-12-11 14:20:00,66.34,66.48,66.34,66.48,18105.0,63.9565,64.0915,63.9565,64.0915,18105.0
2023-12-11 14:25:00,66.49,66.54,66.48,66.54,20800.0,64.1011,64.1493,64.0915,64.1493,20800.0
2023-12-11 14:30:00,66.53,66.54,66.43,66.45,10170.0,64.1397,64.1493,64.0433,64.0626,10170.0
2023-12-11 14:35:00,66.45,66.47,66.43,66.44,17631.0,64.0626,64.0818,64.0433,64.0529,17631.0
2023-12-11 14:40:00,66.43,66.44,66.35,66.35,24673.0,64.0433,64.0529,63.9661,63.9661,24673.0
2023-12-11 14:45:00,66.35,66.38,66.29,66.32,42732.0,63.9661,63.9951,63.9083,63.9372,42732.0
2023-12-11 14:50:00,66.32,66.35,66.27,66.29,33424.0,63.9372,63.9661,63.889,63.9083,33424.0
2023-12-11 14:55:00,66.28,66.31,66.25,66.25,43664.0,63.8987,63.9276,63.8697,63.8697,43664.0
2023-12-11 15:00:00,66.25,66.28,66.22,66.26,19868.0,63.8697,63.8987,63.8408,63.8794,19868.0
2023-12-11 15:05:00,66.27,66.27,66.22,66.25,12187.0,63.889,63.889,63.8408,63.8697,12187.0
2023-12-11 15:10:00,66.25,66.29,66.22,66.26,27531.0,63.8697,63.9083,63.8408,63.8794,27531.0
2023-12-11 15:15:00,66.26,66.3,66.24,66.3,18106.0,63.8794,63.9179,63.8601,63.9179,18106.0
2023-12-11 15:20:00,66.3,66.31,66.2,66.22,28905.0,63.9179,63.9276,63.8215,63.8408,28905.0
2023-12-11 15:25:00,66.23,66.25,66.2,66.22,27123.0,63.8505,63.8697,63.8215,63.8408,27123.0
2023-12-11 15:30:00,66.22,66.31,66.2,66.23,54064.0,63.8408,63.9276,63.8215,63.8505,54064.0
2023-12-11 15:35:00,66.23,66.27,66.23,66.27,31608.0,63.8505,63.889,63.8505,63.889,31608.0
2023-12-11 15:40:00,66.27,66.3,66.25,66.26,21525.0,63.889,63.9179,63.8697,63.8794,21525.0
2023-12-11 15:45:00,66.26,66.27,66.23,66.27,37888.0,63.8794,63.889,63.8505,63.889,37888.0
2023-12-11 15:50:00,66.27,66.29,66.19,66.22,84168.0,63.889,63.9083,63.8119,63.8408,84168.0
2023-12-11 15:55:00,66.21,66.24,66.16,66.18,173142.0,63.8312,63.8601,63.783,63.8023,173142.0
2023-12-12 09:30:00,66.17,66.41,66.14,66.37,43003.0,63.7926,64.024,63.7637,63.9854,43003.0
2023-12-12 09:35:00,66.35,66.41,66.27,66.28,22382.0,63.9661,64.024,63.889,63.8987,22382.0
2023-12-12 09:40:00,66.28,66.37,66.24,66.37,34826.0,63.8987,63.9854,63.8601,63.9854,34826.0
2023-12-12 09:45:00,66.37,66.55,66.36,66.52,52941.0,63.9854,64.159,63.9758,64.13,52941.0
2023-12-12 09:50:00,66.52,66.53,66.35,66.45,37199.0,64.13,64.1397,63.9661,64.0626,37199.0
2023-12-12 09:55:00,66.46,66.54,66.39,66.4,78616.0,64.0722,64.1493,64.0047,64.0144,78616.0
2023-12-12 10:00:00,66.41,66.7,66.4,66.64,68690.0,64.024,64.3036,64.0144,64.2457,68690.0
2023-12-12 10:05:00,66.66,66.67,66.48,66.57,27481.0,64.265,64.2747,64.0915,64.1782,27481.0
2023-12-12 10:10:00,66.57,66.62,66.55,66.61,36083.0,64.1782,64.2264,64.159,64.2168,36083.0
2023-12-12 10:15:00,66.61,66.71,66.61,66.71,29812.0,64.2168,64.3132,64.2168,64.3132,29812.0
2023-12-12 10:20:00,66.7,66.75,66.6,66.6,25267.0,64.3036,64.3518,64.2072,64.2072,25267.0
2023-12-12 10:25:00,66.61,66.78,66.59,66.71,51404.0,64.2168,64.3807,64.1975,64.3132,51404.0
2023-12-12 10:30:00,66.69,66.72,66.65,66.71,20749.0,64.2939,64.3229,64.2554,64.3132,20749.0
2023-12-12 10:35:00,66.7,66.72,66.65,66.65,26987.0,64.3036,64.3229,64.2554,64.2554,26987.0
2023-12-12 10:40:00,66.65,66.67,66.59,66.6,20117.0,64.2554,64.2747,64.1975,64.2072,20117.0
2023-12-12 10:45:00,66.61,66.7,66.61,66.69,14575.0,64.2168,64.3036,64.2168,64.2939,14575.0
2023-12-12 10:50:00,66.69,66.77,66.65,66.77,20126.0,64.2939,64.3711,64.2554,64.3711,20126.0
2023-12-12 10:55:00,66.77,66.8,66.75,66.76,19913.0,64.3711,64.4,64.3518,64.3614,19913.0
2023-12-12 11:00:00,66.76,66.9,66.76,66.87,28862.0,64.3614,64.4964,64.3614,64.4675,28862.0
2023-12-12 11:05:00,66.88,66.96,66.81,66.95,29294.0,64.4771,64.5542,64.4096,64.5446,29294.0
2023-12-12 11:10:00,66.95,67.08,66.93,67.08,55610.0,64.5446,64.6699,64.5253,64.6699,55610.0
2023-12-12 11:15:00,67.08,67.09,67.04,67.06,25697.0,64.6699,64.6796,64.6314,64.6506,25697.0
2023-12-12 11:20:00,67.06,67.09,67.05,67.08,22200.0,64.6506,64.6796,64.641,64.6699,22200.0
2023-12-12 11:25:00,67.08,67.1,67.07,67.1,64025.0,64.6699,64.6892,64.6603,64.6892,64025.0
2023-12-12 11:30:00,67.1,67.21,67.08,67.21,43875.0,64.6892,64.7952,64.6699,64.7952,43875.0
2023-12-12 11:35:00,67.21,67.27,67.19,67.25,27895.0,64.7952,64.8531,64.776,64.8338,27895.0
2023-12-12 11:40:00,67.25,67.27,67.21,67.22,26378.0,64.8338,64.8531,64.7952,64.8049,26378.0
2023-12-12 11:45:00,67.22,67.27,67.2,67.26,20391.0,64.8049,64.8531,64.7856,64.8435,20391.0
2023-12-12 11:50:00,67.25,67.34,67.25,67.31,22381.0,64.8338,64.9206,64.8338,64.8917,22381.0
2023-12-12 11:55:00,67.32,67.35,67.3,67.33,21636.0,64.9013,64.9302,64.882,64.9109,21636.0
2023-12-12 12:00:00,67.33,67.35,67.27,67.3,19145.0,64.9109,64.9302,64.8531,64.882,19145.0
2023-12-12 12:05:00,67.3,67.3,67.24,67.27,20909.0,64.882,64.882,64.8242,64.8531,20909.0
2023-12-12 12:10:00,67.27,67.27,67.21,67.24,27510.0,64.8531,64.8531,64.7952,64.8242,27510.0
2023-12-12 12:15:00,67.25,67.26,67.18,67.2,20184.0,64.8338,64.8435,64.7663,64.7856,20184.0
2023-12-12 12:20:00,67.2,67.26,67.19,67.25,22333.0,64.7856,64.8435,64.776,64.8338,22333.0
2023-12-12 12:25:00,67.25,67.27,67.23,67.23,18977.0,64.8338,64.8531,64.8145,64.8145,18977.0
2023-12-12 12:30:00,67.24,67.28,67.23,67.27,19104.0,64.8242,64.8627,64.8145,64.8531,19104.0
2023-12-12 12:35:00,67.27,67.28,67.24,67.28,12644.0,64.8531,64.8627,64.8242,64.8627,12644.0
2023-12-12 12:40:00,67.28,67.3,67.27,67.28,26690.0,64.8627,64.882,64.8531,64.8627,26690.0
2023-12-12 12:45:00,67.28,67.32,67.28,67.32,15281.0,64.8627,64.9013,64.8627,64.9013,15281.0
2023-12-12 12:50:00,67.31,67.34,67.29,67.29,25385.0,64.8917,64.9206,64.8724,64.8724,25385.0
2023-12-12 12:55:00,67.28,67.31,67.28,67.31,21599.0,64.8627,64.8917,64.8627,64.8917,21599.0
2023-12-12 13:00:00,67.3,67.37,67.29,67.36,39780.0,64.882,64.9495,64.8724,64.9399,39780.0
2023-12-12 13:05:00,67.35,67.39,67.34,67.37,24529.0,64.9302,64.9688,64.9206,64.9495,24529.0
2023-12-12 13:10:00,67.36,67.38,67.34,67.36,37094.0,64.9399,64.9591,64.9206,64.9399,37094.0
2023-12-12 13:15:00,67.36,67.39,67.32,67.32,23937.0,64.9399,64.9688,64.9013,64.9013,23937.0
2023-12-12 13:20:00,67.32,67.34,67.29,67.34,23800.0,64.9013,64.9206,64.8724,64.9206,23800.0
2023-12-12 13:25:00,67.34,67.35,67.32,67.34,14394.0,64.9206,64.9302,64.9013,64.9206,14394.0
2023-12-12 13:30:00,67.34,67.39,67.34,67.38,28622.0,64.9206,64.9688,64.9206,64.9591,28622.0
2023-12-12 13:35:00,67.38,67.38,67.33,67.34,19401.0,64.9591,64.9591,64.9109,64.9206,19401.0
2023-12-12 13:40:00,67.35,67.35,67.27,67.28,15701.0,64.9302,64.9302,64.8531,64.8627,15701.0
2023-12-12 13:45:00,67.29,67.31,67.27,67.29,20139.0,64.8724,64.8917,64.8531,64.8724,20139.0
2023-12-12 13:50:00,67.29,67.3,67.26,67.3,13049.0,64.8724,64.882,64.8435,64.882,13049.0
2023-12-12 13:55:00,67.29,67.3,67.24,67.27,22440.0,64.8724,64.882,64.8242,64.8531,22440.0
2023-12-12 14:00:00,67.26,67.29,67.23,67.28,14810.0,64.8435,64.8724,64.8145,64.8627,14810.0
2023-12-12 14:05:00,67.27,67.29,67.24,67.25,15774.0,64.8531,64.8724,64.8242,64.8338,15774.0
2023-12-12 14:10:00,67.25,67.25,67.22,67.25,13879.0,64.8338,64.8338,64.8049,64.8338,13879.0
2023-12-12 14:15:00,67.25,67.31,67.23,67.31,16153.0,64.8338,64.8917,64.8145,64.8917,16153.0
2023-12-12 14:20:00,67.3,67.31,67.25,67.25,19543.0,64.882,64.8917,64.8338,64.8338,19543.0
2023-12-12 14:25:00,67.25,67.27,67.24,67.25,19125.0,64.8338,64.8531,64.8242,64.8338,19125.0
2023-12-12 14:30:00,67.25,67.28,67.21,67.23,15133.0,64.8338,64.8627,64.7952,64.8145,15133.0
2023-12-12 14:35:00,67.22,67.27,67.22,67.25,21966.0,64.8049,64.8531,64.8049,64.8338,21966.0
2023-12-12 14:40:00,67.25,67.25,67.22,67.23,17928.0,64.8338,64.8338,64.8049,64.8145,17928.0
2023-12-12 14:45:00,67.23,67.23,67.21,67.23,13904.0,64.8145,64.8145,64.7952,64.8145,13904.0
2023-12-12 14:50:00,67.23,67.23,67.17,67.17,31799.0,64.8145,64.8145,64.7567,64.7567,31799.0
2023-12-12 14:55:00,67.17,67.19,67.15,67.16,17607.0,64.7567,64.776,64.7374,64.747,17607.0
2023-12-12 15:00:00,67.16,67.19,67.14,67.17,38290.0,64.747,64.776,64.7278,64.7567,38290.0
2023-12-12 15:05:00,67.17,67.22,67.17,67.18,90335.0,64.7567,64.8049,64.7567,64.7663,90335.0
2023-12-12 15:10:00,67.19,67.19,67.11,67.11,29726.0,64.776,64.776,64.6988,64.6988,29726.0
2023-12-12 15:15:00,67.11,67.13,67.09,67.11,55700.0,64.6988,64.7181,64.6796,64.6988,55700.0
2023-12-12 15:20:00,67.11,67.14,67.07,67.09,69305.0,64.6988,64.7278,64.6603,64.6796,69305.0
2023-12-12 15:25:00,67.09,67.15,67.09,67.14,42992.0,64.6796,64.7374,64.6796,64.7278,42992.0
2023-12-12 15:30:00,67.14,67.18,67.13,67.18,36747.0,64.7278,64.7663,64.7181,64.7663,36747.0
2023-12-12 15:35:00,67.18,67.2,67.13,67.14,55825.0,64.7663,64.7856,64.7181,64.7278,55825.0
2023-12-12 15:40:00,67.14,67.18,67.08,67.12,30063.0,64.7278,64.7663,64.6699,64.7085,30063.0
2023-12-12 15:45:00,67.12,67.12,67.03,67.04,65624.0,64.7085,64.7085,64.6217,64.6314,65624.0
2023-12-12 15:50:00,67.05,67.14,67.01,67.04,139205.0,64.641,64.7278,64.6024,64.6314,139205.0
2023-12-12 15:55:00,67.03,67.06,66.91,66.94,404487.0,64.6217,64.6506,64.506,64.535,404487.0
2023-12-13 09:30:00,66.56,66.56,66.25,66.46,86835.0,64.5122,64.5122,64.2117,64.4153,86835.0
2023-12-13 09:35:00,66.46,66.49,66.36,66.36,18308.0,64.4153,64.4444,64.3184,64.3184,18308.0
2023-12-13 09:40:00,66.36,66.45,66.29,66.44,17030.0,64.3184,64.4056,64.2505,64.3959,17030.0
2023-12-13 09:45:00,66.45,66.48,66.34,66.39,38913.0,64.4056,64.4347,64.299,64.3474,38913.0
2023-12-13 09:50:00,66.39,66.51,66.36,66.51,41047.0,64.3474,64.4637,64.3184,64.4637,41047.0
2023-12-13 09:55:00,66.53,66.54,66.48,66.49,29001.0,64.4831,64.4928,64.4347,64.4444,29001.0
2023-12-13 10:00:00,66.49,66.59,66.45,66.47,45738.0,64.4444,64.5413,64.4056,64.425,45738.0
2023-12-13 10:05:00,66.45,66.48,66.37,66.41,10690.0,64.4056,64.4347,64.3281,64.3668,10690.0
2023-12-13 10:10:00,66.43,66.44,66.33,66.35,21383.0,64.3862,64.3959,64.2893,64.3087,21383.0
2023-12-13 10:15:00,66.35,66.38,66.31,66.33,19614.0,64.3087,64.3377,64.2699,64.2893,19614.0
2023-12-13 10:20:00,66.33,66.39,66.3,66.39,20713.0,64.2893,64.3474,64.2602,64.3474,20713.0
2023-12-13 10:25:00,66.39,66.39,66.34,66.37,26678.0,64.3474,64.3474,64.299,64.3281,26678.0
2023-12-13 10:30:00,66.37,66.42,66.34,66.37,38812.0,64.3281,64.3765,64.299,64.3281,38812.0
2023-12-13 10:35:00,66.37,66.38,66.31,66.33,30155.0,64.3281,64.3377,64.2699,64.2893,30155.0
2023-12-13 10:40:00,66.32,66.36,66.29,66.32,24207.0,64.2796,64.3184,64.2505,64.2796,24207.0
2023-12-13 10:45:00,66.32,66.41,66.3,66.4,24198.0,64.2796,64.3668,64.2602,64.3571,24198.0
2023-12-13 10:50:00,66.4,66.55,66.4,66.54,70088.0,64.3571,64.5025,64.3571,64.4928,70088.0
2023-12-13 10:55:00,66.53,66.53,66.43,66.45,34691.0,64.4831,64.4831,64.3862,64.4056,34691.0
2023-12-13 11:00:00,66.46,66.46,66.38,66.4,14382.0,64.4153,64.4153,64.3377,64.3571,14382.0
2023-12-13 11:05:00,66.4,66.54,66.4,66.54,93162.0,64.3571,64.4928,64.3571,64.4928,93162.0
2023-12-13 11:10:00,66.54,66.61,66.52,66.61,9245.0,64.4928,64.5607,64.4734,64.5607,9245.0
2023-12-13 11:15:00,66.6,66.71,66.59,66.71,18893.0,64.551,64.6576,64.5413,64.6576,18893.0
2023-12-13 11:20:00,66.72,66.8,66.7,66.77,17313.0,64.6673,64.7448,64.6479,64.7157,17313.0
2023-12-13 11:25:00,66.78,66.78,66.67,66.73,22835.0,64.7254,64.7254,64.6188,64.677,22835.0
2023-12-13 11:30:00,66.73,66.74,66.72,66.74,11548.0,64.677,64.6867,64.6673,64.6867,11548.0
2023-12-13 11:35:00,66.75,66.76,66.67,66.7,16781.0,64.6964,64.7061,64.6188,64.6479,16781.0
2023-12-13 11:40:00,66.7,66.71,66.66,66.7,11384.0,64.6479,64.6576,64.6091,64.6479,11384.0
2023-12-13 11:45:00,66.7,66.73,66.69,66.69,11040.0,64.6479,64.677,64.6382,64.6382,11040.0
2023-12-13 11:50:00,66.69,66.77,66.69,66.76,13231.0,64.6382,64.7157,64.6382,64.7061,13231.0
2023-12-13 11:55:00,66.76,66.78,66.76,66.77,11275.0,64.7061,64.7254,64.7061,64.7157,11275.0
2023-12-13 12:00:00,66.77,66.8,66.77,66.79,10731.0,64.7157,64.7448,64.7157,64.7351,10731.0
2023-12-13 12:05:00,66.79,66.81,66.76,66.77,7135.0,64.7351,64.7545,64.7061,64.7157,7135.0
2023-12-13 12:10:00,66.77,66.78,66.7,66.73,11054.0,64.7157,64.7254,64.6479,64.677,11054.0
2023-12-13 12:15:00,66.73,66.74,66.58,66.59,9147.0,64.677,64.6867,64.5316,64.5413,9147.0
2023-12-13 12:20:00,66.58,66.59,66.52,66.52,9289.0,64.5316,64.5413,64.4734,64.4734,9289.0
2023-12-13 12:25:00,66.52,66.53,66.48,66.48,6570.0,64.4734,64.4831,64.4347,64.4347,6570.0
2023-12-13 12:30:00,66.48,66.53,66.47,66.52,12530.0,64.4347,64.4831,64.425,64.4734,12530.0
2023-12-13 12:35:00,66.51,66.51,66.45,66.49,8442.0,64.4637,64.4637,64.4056,64.4444,8442.0
2023-12-13 12:40:00,66.5,66.52,66.48,66.52,8196.0,64.4541,64.4734,64.4347,64.4734,8196.0
2023-12-13 12:45:00,66.53,66.58,66.53,66.58,6452.0,64.4831,64.5316,64.4831,64.5316,6452.0
2023-12-13 12:50:00,66.57,66.6,66.57,66.6,11146.0,64.5219,64.551,64.5219,64.551,11146.0
2023-12-13 12:55:00,66.6,66.67,66.6,66.65,10114.0,64.551,64.6188,64.551,64.5994,10114.0
2023-12-13 13:00:00,66.66,66.69,66.65,66.66,9375.0,64.6091,64.6382,64.5994,64.6091,9375.0
2023-12-13 13:05:00,66.67,66.68,66.64,66.65,12350.0,64.6188,64.6285,64.5897,64.5994,12350.0
2023-12-13 13:10:00,66.65,66.65,66.62,66.63,7626.0,64.5994,64.5994,64.5704,64.5801,7626.0
2023-12-13 13:15:00,66.63,66.63,66.57,66.61,13548.0,64.5801,64.5801,64.5219,64.5607,13548.0
2023-12-13 13:20:00,66.61,66.63,66.58,66.6,10090.0,64.5607,64.5801,64.5316,64.551,10090.0
2023-12-13 13:25:00,66.6,66.62,66.59,66.62,5765.0,64.551,64.5704,64.5413,64.5704,5765.0
2023-12-13 13:30:00,66.62,66.62,66.56,66.56,13264.0,64.5704,64.5704,64.5122,64.5122,13264.0
2023-12-13 13:35:00,66.54,66.55,66.52,66.55,9640.0,64.4928,64.5025,64.4734,64.5025,9640.0
2023-12-13 13:40:00,66.55,66.55,66.51,66.51,8977.0,64.5025,64.5025,64.4637,64.4637,8977.0
2023-12-13 13:45:00,66.5,66.52,66.48,66.51,10743.0,64.4541,64.4734,64.4347,64.4637,10743.0
2023-12-13 13:50:00,66.51,66.53,66.5,66.51,9337.0,64.4637,64.4831,64.4541,64.4637,9337.0
2023-12-13 13:55:00,66.51,66.52,66.46,66.46,112764.0,64.4637,64.4734,64.4153,64.4153,112764.0
2023-12-13 14:00:00,66.48,66.83,66.46,66.81,74105.0,64.4347,64.7739,64.4153,64.7545,74105.0
2023-12-13 14:05:00,66.8,66.87,66.76,66.77,42227.0,64.7448,64.8127,64.7061,64.7157,42227.0
2023-12-13 14:10:00,66.77,66.91,66.71,66.88,20092.0,64.7157,64.8514,64.6576,64.8224,20092.0
2023-12-13 14:15:00,66.88,66.88,66.73,66.76,16719.0,64.8224,64.8224,64.677,64.7061,16719.0
2023-12-13 14:20:00,66.78,66.86,66.77,66.82,14299.0,64.7254,64.803,64.7157,64.7642,14299.0
2023-12-13 14:25:00,66.82,66.82,66.78,66.8,11998.0,64.7642,64.7642,64.7254,64.7448,11998.0
2023-12-13 14:30:00,66.81,66.94,66.81,66.92,28499.0,64.7545,64.8805,64.7545,64.8611,28499.0
2023-12-13 14:35:00,66.93,67.01,66.92,67.0,68312.0,64.8708,64.9484,64.8611,64.9387,68312.0
2023-12-13 14:40:00,67.01,67.16,66.99,67.13,53800.0,64.9484,65.0938,64.929,65.0647,53800.0
2023-12-13 14:45:00,67.11,67.18,67.08,67.09,19277.0,65.0453,65.1131,65.0162,65.0259,19277.0
2023-12-13 14:50:00,67.1,67.15,67.09,67.14,14043.0,65.0356,65.0841,65.0259,65.0744,14043.0
2023-12-13 14:55:00,67.16,67.23,67.16,67.18,35389.0,65.0938,65.1616,65.0938,65.1131,35389.0
2023-12-13 15:00:00,67.17,67.28,67.12,67.28,20708.0,65.1034,65.2101,65.055,65.2101,20708.0
2023-12-13 15:05:00,67.28,67.36,67.21,67.25,39499.0,65.2101,65.2876,65.1422,65.181,39499.0
2023-12-13 15:10:00,67.24,67.33,67.22,67.26,90279.0,65.1713,65.2585,65.1519,65.1907,90279.0
2023-12-13 15:15:00,67.25,67.27,67.17,67.23,31338.0,65.181,65.2004,65.1034,65.1616,31338.0
2023-12-13 15:20:00,67.22,67.24,67.14,67.15,34364.0,65.1519,65.1713,65.0744,65.0841,34364.0
2023-12-13 15:25:00,67.15,67.19,67.14,67.17,54037.0,65.0841,65.1228,65.0744,65.1034,54037.0
2023-12-13 15:30:00,67.17,67.17,67.01,67.04,34230.0,65.1034,65.1034,64.9484,64.9774,34230.0
2023-12-13 15:35:00,67.04,67.26,67.04,67.26,60643.0,64.9774,65.1907,64.9774,65.1907,60643.0
2023-12-13 15:40:00,67.27,67.3,67.2,67.22,31907.0,65.2004,65.2294,65.1325,65.1519,31907.0
2023-12-13 15:45:00,67.23,67.25,67.19,67.25,25421.0,65.1616,65.181,65.1228,65.181,25421.0
2023-12-13 15:50:00,67.24,67.3,67.12,67.17,69166.0,65.1713,65.2294,65.055,65.1034,69166.0
2023-12-13 15:55:00,67.18,67.23,67.15,67.23,113264.0,65.1131,65.1616,65.0841,65.1616,113264.0
2023-12-14 09:30:00,67.42,67.5,67.15,67.3,86684.0,65.3458,65.4233,65.0841,65.2294,86684.0
2023-12-14 09:35:00,67.31,67.31,66.86,66.93,34584.0,65.2391,65.2391,64.803,64.8708,34584.0
2023-12-14 09:40:00,66.92,67.19,66.88,67.12,34991.0,64.8611,65.1228,64.8224,65.055,34991.0
2023-12-14 09:45:00,67.12,67.45,67.12,67.41,57028.0,65.055,65.3748,65.055,65.3361,57028.0
2023-12-14 09:50:00,67.42,67.43,67.26,67.29,29009.0,65.3458,65.3554,65.1907,65.2198,29009.0
2023-12-14 09:55:00,67.3,67.53,67.29,67.53,34116.0,65.2294,65.4524,65.2198,65.4524,34116.0
2023-12-14 10:00:00,67.54,67.69,67.51,67.61,52624.0,65.4621,65.6074,65.433,65.5299,52624.0
2023-12-14 10:05:00,67.59,67.59,67.38,67.38,23845.0,65.5105,65.5105,65.307,65.307,23845.0
2023-12-14 10:10:00,67.38,67.39,67.15,67.15,53631.0,65.307,65.3167,65.0841,65.0841,53631.0
2023-12-14 10:15:00,67.14,67.31,67.14,67.2,34441.0,65.0744,65.2391,65.0744,65.1325,34441.0
2023-12-14 10:20:00,67.22,67.24,66.92,67.0,64748.0,65.1519,65.1713,64.8611,64.9387,64748.0
2023-12-14 10:25:00,66.99,67.0,66.79,66.86,79745.0,64.929,64.9387,64.7351,64.803,79745.0
2023-12-14 10:30:00,66.88,66.93,66.75,66.76,71682.0,64.8224,64.8708,64.6964,64.7061,71682.0
2023-12-14 10:35:00,66.76,66.76,66.61,66.63,52017.0,64.7061,64.7061,64.5607,64.5801,52017.0
2023-12-14 10:40:00,66.65,66.75,66.65,66.75,24067.0,64.5994,64.6964,64.5994,64.6964,24067.0
2023-12-14 10:45:00,66.75,66.76,66.68,66.73,22054.0,64.6964,64.7061,64.6285,64.677,22054.0
2023-12-14 10:50:00,66.75,66.92,66.75,66.86,51364.0,64.6964,64.8611,64.6964,64.803,51364.0
2023-12-14 10:55:00,66.87,66.89,66.83,66.84,25971.0,64.8127,64.8321,64.7739,64.7836,25971.0
2023-12-14 11:00:00,66.84,67.0,66.83,66.91,65467.0,64.7836,64.9387,64.7739,64.8514,65467.0
2023-12-14 11:05:00,66.91,66.92,66.78,66.87,28099.0,64.8514,64.8611,64.7254,64.8127,28099.0
2023-12-14 11:10:00,66.89,66.93,66.83,66.84,60784.0,64.8321,64.8708,64.7739,64.7836,60784.0
2023-12-14 11:15:00,66.84,66.86,66.76,66.77,25444.0,64.7836,64.803,64.7061,64.7157,25444.0
2023-12-14 11:20:00,66.76,66.78,66.67,66.7,28043.0,64.7061,64.7254,64.6188,64.6479,28043.0
2023-12-14 11:25:00,66.68,66.74,66.63,66.73,25009.0,64.6285,64.6867,64.5801,64.677,25009.0
2023-12-14 11:30:00,66.72,66.77,66.7,66.75,42716.0,64.6673,64.7157,64.6479,64.6964,42716.0
2023-12-14 11:35:00,66.75,66.77,66.64,66.68,16639.0,64.6964,64.7157,64.5897,64.6285,16639.0
2023-12-14 11:40:00,66.68,66.72,66.67,66.68,12547.0,64.6285,64.6673,64.6188,64.6285,12547.0
2023-12-14 11:45:00,66.68,66.71,66.54,66.55,17437.0,64.6285,64.6576,64.4928,64.5025,17437.0
2023-12-14 11:50:00,66.56,66.57,66.47,66.5,28289.0,64.5122,64.5219,64.425,64.4541,28289.0
2023-12-14 11:55:00,66.49,66.55,66.46,66.55,12340.0,64.4444,64.5025,64.4153,64.5025,12340.0
2023-12-14 12:00:00,66.54,66.66,66.54,66.66,13807.0,64.4928,64.6091,64.4928,64.6091,13807.0
2023-12-14 12:05:00,66.67,66.75,66.66,66.75,14759.0,64.6188,64.6964,64.6091,64.6964,14759.0
2023-12-14 12:10:00,66.74,66.74,66.66,66.68,13006.0,64.6867,64.6867,64.6091,64.6285,13006.0
2023-12-14 12:15:00,66.68,66.68,66.59,66.59,18201.0,64.6285,64.6285,64.5413,64.5413,18201.0
2023-12-14 12:20:00,66.58,66.61,66.53,66.59,15576.0,64.5316,64.5607,64.4831,64.5413,15576.0
2023-12-14 12:25:00,66.58,66.68,66.56,66.68,11791.0,64.5316,64.6285,64.5122,64.6285,11791.0
2023-12-14 12:30:00,66.69,66.71,66.64,66.66,27719.0,64.6382,64.6576,64.5897,64.6091,27719.0
2023-12-14 12:35:00,66.66,66.66,66.54,66.56,13477.0,64.6091,64.6091,64.4928,64.5122,13477.0
2023-12-14 12:40:00,66.56,66.58,66.53,66.57,17608.0,64.5122,64.5316,64.4831,64.5219,17608.0
2023-12-14 12:45:00,66.57,66.66,66.56,66.66,12166.0,64.5219,64.6091,64.5122,64.6091,12166.0
2023-12-14 12:50:00,66.65,66.81,66.63,66.78,28762.0,64.5994,64.7545,64.5801,64.7254,28762.0
2023-12-14 12:55:00,66.77,66.84,66.77,66.84,24577.0,64.7157,64.7836,64.7157,64.7836,24577.0
2023-12-14 13:00:00,66.84,66.85,66.74,66.76,17468.0,64.7836,64.7933,64.6867,64.7061,17468.0
2023-12-14 13:05:00,66.75,66.76,66.67,66.69,51390.0,64.6964,64.7061,64.6188,64.6382,51390.0
2023-12-14 13:10:00,66.69,66.69,66.61,66.64,25047.0,64.6382,64.6382,64.5607,64.5897,25047.0
2023-12-14 13:15:00,66.65,66.69,66.62,66.63,15089.0,64.5994,64.6382,64.5704,64.5801,15089.0
2023-12-14 13:20:00,66.63,66.68,66.59,66.62,18396.0,64.5801,64.6285,64.5413,64.5704,18396.0
2023-12-14 13:25:00,66.62,66.71,66.61,66.61,22540.0,64.5704,64.6576,64.5607,64.5607,22540.0
2023-12-14 13:30:00,66.6,66.6,66.51,66.52,28965.0,64.551,64.551,64.4637,64.4734,28965.0
2023-12-14 13:35:00,66.51,66.53,66.45,66.52,32703.0,64.4637,64.4831,64.4056,64.4734,32703.0
2023-12-14 13:40:00,66.51,66.51,66.43,66.47,18495.0,64.4637,64.4637,64.3862,64.425,18495.0
2023-12-14 13:45:00,66.48,66.59,66.47,66.56,18891.0,64.4347,64.5413,64.425,64.5122,18891.0
2023-12-14 13:50:00,66.55,66.56,66.41,66.44,30956.0,64.5025,64.5122,64.3668,64.3959,30956.0
2023-12-14 13:55:00,66.45,66.58,66.45,66.55,32504.0,64.4056,64.5316,64.4056,64.5025,32504.0
2023-12-14 14:00:00,66.57,66.66,66.54,66.54,22548.0,64.5219,64.6091,64.4928,64.4928,22548.0
2023-12-14 14:05:00,66.54,66.55,66.49,66.51,18466.0,64.4928,64.5025,64.4444,64.4637,18466.0
2023-12-14 14:10:00,66.5,66.55,66.44,66.5,16433.0,64.4541,64.5025,64.3959,64.4541,16433.0
2023-12-14 14:15:00,66.49,66.49,66.42,66.42,21337.0,64.4444,64.4444,64.3765,64.3765,21337.0
2023-12-14 14:20:00,66.41,66.41,66.3,66.35,21876.0,64.3668,64.3668,64.2602,64.3087,21876.0
2023-12-14 14:25:00,66.36,66.36,66.24,66.26,21604.0,64.3184,64.3184,64.2021,64.2214,21604.0
2023-12-14 14:30:00,66.26,66.31,66.24,66.27,25886.0,64.2214,64.2699,64.2021,64.2311,25886.0
2023-12-14 14:35:00,66.28,66.29,66.23,66.23,20852.0,64.2408,64.2505,64.1924,64.1924,20852.0
2023-12-14 14:40:00,66.23,66.29,66.19,66.28,25596.0,64.1924,64.2505,64.1536,64.2408,25596.0
2023-12-14 14:45:00,66.3,66.38,66.28,66.36,21075.0,64.2602,64.3377,64.2408,64.3184,21075.0
2023-12-14 14:50:00,66.36,66.36,66.31,66.33,32471.0,64.3184,64.3184,64.2699,64.2893,32471.0
2023-12-14 14:55:00,66.33,66.37,66.3,66.33,26295.0,64.2893,64.3281,64.2602,64.2893,26295.0
2023-12-14 15:00:00,66.33,66.33,66.21,66.21,62615.0,64.2893,64.2893,64.173,64.173,62615.0
2023-12-14 15:05:00,66.22,66.28,66.19,66.27,49413.0,64.1827,64.2408,64.1536,64.2311,49413.0
2023-12-14 15:10:00,66.28,66.45,66.26,66.45,82748.0,64.2408,64.4056,64.2214,64.4056,82748.0
2023-12-14 15:15:00,66.45,66.56,66.41,66.49,46602.0,64.4056,64.5122,64.3668,64.4444,46602.0
2023-12-14 15:20:00,66.5,66.5,66.46,66.46,62727.0,64.4541,64.4541,64.4153,64.4153,62727.0
2023-12-14 15:25:00,66.45,66.52,66.43,66.45,109855.0,64.4056,64.4734,64.3862,64.4056,109855.0
2023-12-14 15:30:00,66.44,66.49,66.32,66.35,57659.0,64.3959,64.4444,64.2796,64.3087,57659.0
2023-12-14 15:35:00,66.36,66.47,66.34,66.47,58864.0,64.3184,64.425,64.299,64.425,58864.0
2023-12-14 15:40:00,66.47,66.47,66.34,66.37,66410.0,64.425,64.425,64.299,64.3281,66410.0
2023-12-14 15:45:00,66.37,66.41,66.32,66.41,94497.0,64.3281,64.3668,64.2796,64.3668,94497.0
2023-12-14 15:50:00,66.41,66.46,66.35,66.37,144780.0,64.3668,64.4153,64.3087,64.3281,144780.0
2023-12-14 15:55:00,66.36,66.5,66.36,66.5,317528.0,64.3184,64.4541,64.3184,64.4541,317528.0
2023-12-15 09:30:00,65.8,66.29,65.8,66.21,592680.0,63.7756,64.2505,63.7756,64.173,592680.0
2023-12-15 09:35:00,66.23,66.44,66.11,66.32,66698.0,64.1924,64.3959,64.0761,64.2796,66698.0
2023-12-15 09:40:00,66.32,66.69,66.3,66.69,40464.0,64.2796,64.6382,64.2602,64.6382,40464.0
2023-12-15 09:45:00,66.71,66.89,66.71,66.89,76810.0,64.6576,64.8321,64.6576,64.8321,76810.0
2023-12-15 09:50:00,66.88,66.98,66.73,66.88,49785.0,64.8224,64.9193,64.677,64.8224,49785.0
2023-12-15 09:55:00,66.86,66.88,66.38,66.4,32042.0,64.803,64.8224,64.3377,64.3571,32042.0
2023-12-15 10:00:00,66.42,66.63,66.34,66.36,28111.0,64.3765,64.5801,64.299,64.3184,28111.0
2023-12-15 10:05:00,66.36,66.59,66.32,66.57,35315.0,64.3184,64.5413,64.2796,64.5219,35315.0
2023-12-15 10:10:00,66.56,66.62,66.43,66.45,34370.0,64.5122,64.5704,64.3862,64.4056,34370.0
2023-12-15 10:15:00,66.43,66.44,66.33,66.33,26279.0,64.3862,64.3959,64.2893,64.2893,26279.0
2023-12-15 10:20:00,66.32,66.32,66.19,66.23,29233.0,64.2796,64.2796,64.1536,64.1924,29233.0
2023-12-15 10:25:00,66.23,66.32,66.22,66.26,33116.0,64.1924,64.2796,64.1827,64.2214,33116.0
2023-12-15 10:30:00,66.26,66.38,66.23,66.37,24299.0,64.2214,64.3377,64.1924,64.3281,24299.0
2023-12-15 10:35:00,66.38,66.41,66.29,66.33,28536.0,64.3377,64.3668,64.2505,64.2893,28536.0
2023-12-15 10:40:00,66.33,66.36,66.28,66.3,34136.0,64.2893,64.3184,64.2408,64.2602,34136.0
2023-12-15 10:45:00,66.29,66.41,66.29,66.37,53870.0,64.2505,64.3668,64.2505,64.3281,53870.0
2023-12-15 10:50:00,66.37,66.43,66.29,66.31,37317.0,64.3281,64.3862,64.2505,64.2699,37317.0
2023-12-15 10:55:00,66.3,66.32,66.25,66.27,40000.0,64.2602,64.2796,64.2117,64.2311,40000.0
2023-12-15 11:00:00,66.27,66.33,66.26,66.27,34245.0,64.2311,64.2893,64.2214,64.2311,34245.0
2023-12-15 11:05:00,66.27,66.34,66.17,66.33,30060.0,64.2311,64.299,64.1342,64.2893,30060.0
2023-12-15 11:10:00,66.33,66.4,66.31,66.38,24198.0,64.2893,64.3571,64.2699,64.3377,24198.0
2023-12-15 11:15:00,66.37,66.42,66.37,66.42,28622.0,64.3281,64.3765,64.3281,64.3765,28622.0
2023-12-15 11:20:00,66.42,66.43,66.36,66.38,25911.0,64.3765,64.3862,64.3184,64.3377,25911.0
2023-12-15 11:25:00,66.37,66.41,66.31,66.4,33812.0,64.3281,64.3668,64.2699,64.3571,33812.0
2023-12-15 11:30:00,66.4,66.61,66.39,66.61,47869.0,64.3571,64.5607,64.3474,64.5607,47869.0
2023-12-15 11:35:00,66.61,66.7,66.47,66.47,32869.0,64.5607,64.6479,64.425,64.425,32869.0
2023-12-15 11:40:00,66.48,66.52,66.41,66.48,19300.0,64.4347,64.4734,64.3668,64.4347,19300.0
2023-12-15 11:45:00,66.48,66.56,66.48,66.49,13311.0,64.4347,64.5122,64.4347,64.4444,13311.0
2023-12-15 11:50:00,66.49,66.53,66.48,66.49,9724.0,64.4444,64.4831,64.4347,64.4444,9724.0
2023-12-15 11:55:00,66.48,66.48,66.39,66.41,13351.0,64.4347,64.4347,64.3474,64.3668,13351.0
2023-12-15 12:00:00,66.39,66.44,66.38,66.4,12987.0,64.3474,64.3959,64.3377,64.3571,12987.0
2023-12-15 12:05:00,66.41,66.51,66.4,66.47,8415.0,64.3668,64.4637,64.3571,64.425,8415.0
2023-12-15 12:10:00,66.47,66.53,66.47,66.52,6183.0,64.425,64.4831,64.425,64.4734,6183.0
2023-12-15 12:15:00,66.51,66.52,66.46,66.51,9954.0,64.4637,64.4734,64.4153,64.4637,9954.0
2023-12-15 12:20:00,66.51,66.51,66.41,66.42,13217.0,64.4637,64.4637,64.3668,64.3765,13217.0
2023-12-15 12:25:00,66.42,66.45,66.4,66.44,7530.0,64.3765,64.4056,64.3571,64.3959,7530.0
2023-12-15 12:30:00,66.45,66.47,66.41,66.45,10863.0,64.4056,64.425,64.3668,64.4056,10863.0
2023-12-15 12:35:00,66.44,66.49,66.39,66.42,9303.0,64.3959,64.4444,64.3474,64.3765,9303.0
2023-12-15 12:40:00,66.41,66.44,66.39,66.41,6529.0,64.3668,64.3959,64.3474,64.3668,6529.0
2023-12-15 12:45:00,66.42,66.45,66.4,66.43,12534.0,64.3765,64.4056,64.3571,64.3862,12534.0
2023-12-15 12:50:00,66.43,66.44,66.38,66.38,10787.0,64.3862,64.3959,64.3377,64.3377,10787.0
2023-12-15 12:55:00,66.38,66.42,66.36,66.4,12336.0,64.3377,64.3765,64.3184,64.3571,12336.0
2023-12-15 13:00:00,66.39,66.41,66.36,66.36,9923.0,64.3474,64.3668,64.3184,64.3184,9923.0
2023-12-15 13:05:00,66.36,66.42,66.35,66.39,16780.0,64.3184,64.3765,64.3087,64.3474,16780.0
2023-12-15 13:10:00,66.4,66.41,66.33,66.39,14259.0,64.3571,64.3668,64.2893,64.3474,14259.0
2023-12-15 13:15:00,66.39,66.41,66.37,66.38,8454.0,64.3474,64.3668,64.3281,64.3377,8454.0
2023-12-15 13:20:00,66.38,66.4,66.36,66.38,11101.0,64.3377,64.3571,64.3184,64.3377,11101.0
2023-12-15 13:25:00,66.37,66.38,66.32,66.33,8126.0,64.3281,64.3377,64.2796,64.2893,8126.0
2023-12-15 13:30:00,66.34,66.36,66.31,66.34,13239.0,64.299,64.3184,64.2699,64.299,13239.0
2023-12-15 13:35:00,66.34,66.34,66.17,66.17,13318.0,64.299,64.299,64.1342,64.1342,13318.0
2023-12-15 13:40:00,66.17,66.26,66.15,66.21,13984.0,64.1342,64.2214,64.1148,64.173,13984.0
2023-12-15 13:45:00,66.21,66.25,66.19,66.2,8644.0,64.173,64.2117,64.1536,64.1633,8644.0
2023-12-15 13:50:00,66.21,66.25,66.15,66.21,15797.0,64.173,64.2117,64.1148,64.173,15797.0
2023-12-15 13:55:00,66.21,66.22,66.16,66.18,8952.0,64.173,64.1827,64.1245,64.1439,8952.0
2023-12-15 14:00:00,66.18,66.19,66.14,66.16,13816.0,64.1439,64.1536,64.1051,64.1245,13816.0
2023-12-15 14:05:00,66.16,66.16,66.04,66.04,9806.0,64.1245,64.1245,64.0082,64.0082,9806.0
2023-12-15 14:10:00,66.04,66.09,66.01,66.07,18287.0,64.0082,64.0567,63.9791,64.0373,18287.0
2023-12-15 14:15:00,66.06,66.14,66.04,66.05,20647.0,64.0276,64.1051,64.0082,64.0179,20647.0
2023-12-15 14:20:00,66.05,66.06,66.01,66.05,13262.0,64.0179,64.0276,63.9791,64.0179,13262.0
2023-12-15 14:25:00,66.05,66.06,66.01,66.01,18333.0,64.0179,64.0276,63.9791,63.9791,18333.0
2023-12-15 14:30:00,66.01,66.05,65.97,65.99,14312.0,63.9791,64.0179,63.9404,63.9597,14312.0
2023-12-15 14:35:00,65.99,66.05,65.99,66.02,23811.0,63.9597,64.0179,63.9597,63.9888,23811.0
2023-12-15 14:40:00,66.01,66.02,65.95,65.95,11519.0,63.9791,63.9888,63.921,63.921,11519.0
2023-12-15 14:45:00,65.95,65.97,65.89,65.91,53380.0,63.921,63.9404,63.8628,63.8822,53380.0
2023-12-15 14:50:00,65.91,65.96,65.87,65.96,22628.0,63.8822,63.9307,63.8434,63.9307,22628.0
2023-12-15 14:55:00,65.97,65.98,65.87,65.89,27263.0,63.9404,63.9501,63.8434,63.8628,27263.0
2023-12-15 15:00:00,65.89,65.92,65.8,65.84,20986.0,63.8628,63.8919,63.7756,63.8144,20986.0
2023-12-15 15:05:00,65.84,65.87,65.8,65.84,51868.0,63.8144,63.8434,63.7756,63.8144,51868.0
2023-12-15 15:10:00,65.84,65.86,65.82,65.86,35389.0,63.8144,63.8337,63.795,63.8337,35389.0
2023-12-15 15:15:00,65.86,65.94,65.85,65.89,21045.0,63.8337,63.9113,63.8241,63.8628,21045.0
2023-12-15 15:20:00,65.89,65.89,65.85,65.87,26156.0,63.8628,63.8628,63.8241,63.8434,26156.0
2023-12-15 15:25:00,65.87,65.91,65.84,65.9,32417.0,63.8434,63.8822,63.8144,63.8725,32417.0
2023-12-15 15:30:00,65.9,65.91,65.78,65.79,40199.0,63.8725,63.8822,63.7562,63.7659,40199.0
2023-12-15 15:35:00,65.79,65.81,65.72,65.78,42836.0,63.7659,63.7853,63.6981,63.7562,42836.0
2023-12-15 15:40:00,65.78,65.78,65.69,65.71,47148.0,63.7562,63.7562,63.669,63.6884,47148.0
2023-12-15 15:45:00,65.71,65.78,65.7,65.75,50873.0,63.6884,63.7562,63.6787,63.7271,50873.0
2023-12-15 15:50:00,65.71,66.16,65.69,66.14,67385.0,63.6884,64.1245,63.669,64.1051,67385.0
2023-12-15 15:55:00,66.14,66.18,65.96,65.98,257539.0,64.1051,64.1439,63.9307,63.9501,257539.0
2023-12-18 09:30:00,66.42,66.46,65.92,65.94,36382.0,64.3765,64.4153,63.8919,63.9113,36382.0
2023-12-18 09:35:00,65.95,66.07,65.88,65.99,17519.0,63.921,64.0373,63.8531,63.9597,17519.0
2023-12-18 09:40:00,65.95,66.14,65.94,66.12,9337.0,63.921,64.1051,63.9113,64.0857,9337.0
2023-12-18 09:45:00,66.14,66.27,66.12,66.16,17146.0,64.1051,64.2311,64.0857,64.1245,17146.0
2023-12-18 09:50:00,66.15,66.23,66.01,66.09,9609.0,64.1148,64.1924,63.9791,64.0567,9609.0
2023-12-18 09:55:00,66.06,66.11,66.0,66.1,14930.0,64.0276,64.0761,63.9694,64.0664,14930.0
2023-12-18 10:00:00,66.11,66.2,66.07,66.11,9803.0,64.0761,64.1633,64.0373,64.0761,9803.0
2023-12-18 10:05:00,66.09,66.2,66.09,66.17,10028.0,64.0567,64.1633,64.0567,64.1342,10028.0
2023-12-18 10:10:00,66.18,66.26,66.12,66.12,13962.0,64.1439,64.2214,64.0857,64.0857,13962.0
2023-12-18 10:15:00,66.11,66.19,66.09,66.17,11876.0,64.0761,64.1536,64.0567,64.1342,11876.0
2023-12-18 10:20:00,66.15,66.21,66.14,66.17,7411.0,64.1148,64.173,64.1051,64.1342,7411.0
2023-12-18 10:25:00,66.19,66.29,66.18,66.28,18126.0,64.1536,64.2505,64.1439,64.2408,18126.0
2023-12-18 10:30:00,66.29,66.34,66.24,66.34,27188.0,64.2505,64.299,64.2021,64.299,27188.0
2023-12-18 10:35:00,66.35,66.36,66.14,66.14,17777.0,64.3087,64.3184,64.1051,64.1051,17777.0
2023-12-18 10:40:00,66.14,66.22,66.14,66.17,12145.0,64.1051,64.1827,64.1051,64.1342,12145.0
2023-12-18 10:45:00,66.16,66.16,66.07,66.11,11535.0,64.1245,64.1245,64.0373,64.0761,11535.0
2023-12-18 10:50:00,66.1,66.1,65.99,65.99,13949.0,64.0664,64.0664,63.9597,63.9597,13949.0
2023-12-18 10:55:00,66.0,66.06,65.97,66.06,14903.0,63.9694,64.0276,63.9404,64.0276,14903.0
2023-12-18 11:00:00,66.06,66.27,66.06,66.26,36590.0,64.0276,64.2311,64.0276,64.2214,36590.0
2023-12-18 11:05:00,66.25,66.25,66.11,66.17,17546.0,64.2117,64.2117,64.0761,64.1342,17546.0
2023-12-18 11:10:00,66.18,66.24,66.17,66.22,19122.0,64.1439,64.2021,64.1342,64.1827,19122.0
2023-12-18 11:15:00,66.25,66.4,66.24,66.4,22296.0,64.2117,64.3571,64.2021,64.3571,22296.0
2023-12-18 11:20:00,66.4,66.45,66.35,66.36,19232.0,64.3571,64.4056,64.3087,64.3184,19232.0
2023-12-18 11:25:00,66.39,66.41,66.36,66.36,13540.0,64.3474,64.3668,64.3184,64.3184,13540.0
2023-12-18 11:30:00,66.36,66.39,66.35,66.38,16174.0,64.3184,64.3474,64.3087,64.3377,16174.0
2023-12-18 11:35:00,66.39,66.41,66.34,66.36,22997.0,64.3474,64.3668,64.299,64.3184,22997.0
2023-12-18 11:40:00,66.35,66.37,66.34,66.37,13702.0,64.3087,64.3281,64.299,64.3281,13702.0
2023-12-18 11:45:00,66.36,66.42,66.35,66.42,18925.0,64.3184,64.3765,64.3087,64.3765,18925.0
2023-12-18 11:50:00,66.43,66.5,66.43,66.48,12978.0,64.3862,64.4541,64.3862,64.4347,12978.0
2023-12-18 11:55:00,66.47,66.63,66.47,66.63,20920.0,64.425,64.5801,64.425,64.5801,20920.0
2023-12-18 12:00:00,66.63,66.72,66.61,66.72,16344.0,64.5801,64.6673,64.5607,64.6673,16344.0
2023-12-18 12:05:00,66.72,66.76,66.67,66.75,22673.0,64.6673,64.7061,64.6188,64.6964,22673.0
2023-12-18 12:10:00,66.75,66.79,66.71,66.76,15718.0,64.6964,64.7351,64.6576,64.7061,15718.0
2023-12-18 12:15:00,66.77,66.78,66.67,66.67,26704.0,64.7157,64.7254,64.6188,64.6188,26704.0
2023-12-18 12:20:00,66.69,66.73,66.61,66.61,25462.0,64.6382,64.677,64.5607,64.5607,25462.0
2023-12-18 12:25:00,66.61,66.66,66.6,66.66,17390.0,64.5607,64.6091,64.551,64.6091,17390.0
2023-12-18 12:30:00,66.66,66.66,66.57,66.58,16670.0,64.6091,64.6091,64.5219,64.5316,16670.0
2023-12-18 12:35:00,66.58,66.59,66.42,66.46,12360.0,64.5316,64.5413,64.3765,64.4153,12360.0
2023-12-18 12:40:00,66.45,66.49,66.42,66.48,13879.0,64.4056,64.4444,64.3765,64.4347,13879.0
2023-12-18 12:45:00,66.48,66.48,66.41,66.42,12534.0,64.4347,64.4347,64.3668,64.3765,12534.0
2023-12-18 12:50:00,66.41,66.43,66.39,66.39,9667.0,64.3668,64.3862,64.3474,64.3474,9667.0
2023-12-18 12:55:00,66.38,66.39,66.35,66.38,9634.0,64.3377,64.3474,64.3087,64.3377,9634.0
2023-12-18 13:00:00,66.4,66.4,66.32,66.33,20141.0,64.3571,64.3571,64.2796,64.2893,20141.0
2023-12-18 13:05:00,66.34,66.41,66.34,66.41,18429.0,64.299,64.3668,64.299,64.3668,18429.0
2023-12-18 13:10:00,66.4,66.41,66.36,66.37,13367.0,64.3571,64.3668,64.3184,64.3281,13367.0
2023-12-18 13:15:00,66.38,66.46,66.37,66.45,28211.0,64.3377,64.4153,64.3281,64.4056,28211.0
2023-12-18 13:20:00,66.45,66.46,66.41,66.41,23656.0,64.4056,64.4153,64.3668,64.3668,23656.0
2023-12-18 13:25:00,66.42,66.51,66.42,66.44,22644.0,64.3765,64.4637,64.3765,64.3959,22644.0
2023-12-18 13:30:00,66.44,66.47,66.42,66.44,19308.0,64.3959,64.425,64.3765,64.3959,19308.0
2023-12-18 13:35:00,66.44,66.46,66.39,66.4,26938.0,64.3959,64.4153,64.3474,64.3571,26938.0
2023-12-18 13:40:00,66.39,66.39,66.35,66.36,8534.0,64.3474,64.3474,64.3087,64.3184,8534.0
2023-12-18 13:45:00,66.35,66.36,66.33,66.36,11709.0,64.3087,64.3184,64.2893,64.3184,11709.0
2023-12-18 13:50:00,66.36,66.38,66.36,66.36,6981.0,64.3184,64.3377,64.3184,64.3184,6981.0
2023-12-18 13:55:00,66.36,66.41,66.35,66.41,11134.0,64.3184,64.3668,64.3087,64.3668,11134.0
2023-12-18 14:00:00,66.41,66.44,66.39,66.39,16339.0,64.3668,64.3959,64.3474,64.3474,16339.0
2023-12-18 14:05:00,66.39,66.45,66.39,66.44,10602.0,64.3474,64.4056,64.3474,64.3959,10602.0
2023-12-18 14:10:00,66.44,66.46,66.43,66.45,11133.0,64.3959,64.4153,64.3862,64.4056,11133.0
2023-12-18 14:15:00,66.45,66.46,66.44,66.44,11368.0,64.4056,64.4153,64.3959,64.3959,11368.0
2023-12-18 14:20:00,66.45,66.54,66.41,66.53,10767.0,64.4056,64.4928,64.3668,64.4831,10767.0
2023-12-18 14:25:00,66.53,66.55,66.44,66.45,31168.0,64.4831,64.5025,64.3959,64.4056,31168.0
2023-12-18 14:30:00,66.46,66.46,66.35,66.35,12705.0,64.4153,64.4153,64.3087,64.3087,12705.0
2023-12-18 14:35:00,66.34,66.37,66.32,66.33,12840.0,64.299,64.3281,64.2796,64.2893,12840.0
2023-12-18 14:40:00,66.33,66.39,66.32,66.38,9420.0,64.2893,64.3474,64.2796,64.3377,9420.0
2023-12-18 14:45:00,66.38,66.41,66.37,66.39,19067.0,64.3377,64.3668,64.3281,64.3474,19067.0
2023-12-18 14:50:00,66.37,66.38,66.34,66.36,15353.0,64.3281,64.3377,64.299,64.3184,15353.0
2023-12-18 14:55:00,66.35,66.39,66.35,66.38,32581.0,64.3087,64.3474,64.3087,64.3377,32581.0
2023-12-18 15:00:00,66.38,66.43,66.36,66.41,26086.0,64.3377,64.3862,64.3184,64.3668,26086.0
2023-12-18 15:05:00,66.41,66.41,66.31,66.34,15977.0,64.3668,64.3668,64.2699,64.299,15977.0
2023-12-18 15:10:00,66.34,66.44,66.34,66.44,14821.0,64.299,64.3959,64.299,64.3959,14821.0
2023-12-18 15:15:00,66.44,66.46,66.39,66.4,24655.0,64.3959,64.4153,64.3474,64.3571,24655.0
2023-12-18 15:20:00,66.38,66.44,66.38,66.42,17089.0,64.3377,64.3959,64.3377,64.3765,17089.0
2023-12-18 15:25:00,66.42,66.47,66.42,66.45,21434.0,64.3765,64.425,64.3765,64.4056,21434.0
2023-12-18 15:30:00,66.45,66.55,66.42,66.55,41966.0,64.4056,64.5025,64.3765,64.5025,41966.0
2023-12-18 15:35:00,66.54,66.54,66.48,66.48,19760.0,64.4928,64.4928,64.4347,64.4347,19760.0
2023-12-18 15:40:00,66.48,66.51,66.46,66.5,27798.0,64.4347,64.4637,64.4153,64.4541,27798.0
2023-12-18 15:45:00,66.51,66.51,66.44,66.5,31179.0,64.4637,64.4637,64.3959,64.4541,31179.0
2023-12-18 15:50:00,66.5,66.55,66.47,66.51,38946.0,64.4541,64.5025,64.425,64.4637,38946.0
2023-12-18 15:55:00,66.51,66.53,66.41,66.45,114734.0,64.4637,64.4831,64.3668,64.4056,114734.0
2023-12-19 09:30:00,67.21,67.21,66.7,67.15,76635.0,65.1422,65.1422,64.6479,65.0841,76635.0
2023-12-19 09:35:00,67.13,67.16,66.88,66.96,24907.0,65.0647,65.0938,64.8224,64.8999,24907.0
2023-12-19 09:40:00,66.96,67.12,66.95,67.06,15759.0,64.8999,65.055,64.8902,64.9968,15759.0
2023-12-19 09:45:00,67.06,67.09,66.95,67.09,14186.0,64.9968,65.0259,64.8902,65.0259,14186.0
2023-12-19 09:50:00,67.07,67.09,66.99,67.08,35111.0,65.0065,65.0259,64.929,65.0162,35111.0
2023-12-19 09:55:00,67.07,67.21,67.04,67.16,47900.0,65.0065,65.1422,64.9774,65.0938,47900.0
2023-12-19 10:00:00,67.15,67.21,67.02,67.06,29966.0,65.0841,65.1422,64.9581,64.9968,29966.0
2023-12-19 10:05:00,67.06,67.17,67.06,67.17,26225.0,64.9968,65.1034,64.9968,65.1034,26225.0
2023-12-19 10:10:00,67.17,67.17,67.09,67.15,37022.0,65.1034,65.1034,65.0259,65.0841,37022.0
2023-12-19 10:15:00,67.15,67.18,67.02,67.12,33664.0,65.0841,65.1131,64.9581,65.055,33664.0
2023-12-19 10:20:00,67.12,67.24,67.04,67.14,52029.0,65.055,65.1713,64.9774,65.0744,52029.0
2023-12-19 10:25:00,67.15,67.2,67.12,67.18,66913.0,65.0841,65.1325,65.055,65.1131,66913.0
2023-12-19 10:30:00,67.18,67.3,67.16,67.3,13870.0,65.1131,65.2294,65.0938,65.2294,13870.0
2023-12-19 10:35:00,67.29,67.48,67.28,67.48,21874.0,65.2198,65.4039,65.2101,65.4039,21874.0
2023-12-19 10:40:00,67.48,67.54,67.47,67.47,16971.0,65.4039,65.4621,65.3942,65.3942,16971.0
2023-12-19 10:45:00,67.47,67.47,67.36,67.36,20615.0,65.3942,65.3942,65.2876,65.2876,20615.0
2023-12-19 10:50:00,67.35,67.38,67.32,67.33,15685.0,65.2779,65.307,65.2488,65.2585,15685.0
2023-12-19 10:55:00,67.33,67.44,67.32,67.41,31890.0,65.2585,65.3651,65.2488,65.3361,31890.0
2023-12-19 11:00:00,67.39,67.43,67.36,67.38,16325.0,65.3167,65.3554,65.2876,65.307,16325.0
2023-12-19 11:05:00,67.37,67.37,67.3,67.36,7875.0,65.2973,65.2973,65.2294,65.2876,7875.0
2023-12-19 11:10:00,67.37,67.41,67.35,67.41,14725.0,65.2973,65.3361,65.2779,65.3361,14725.0
2023-12-19 11:15:00,67.4,67.42,67.36,67.4,8486.0,65.3264,65.3458,65.2876,65.3264,8486.0
2023-12-19 11:20:00,67.4,67.42,67.39,67.41,17241.0,65.3264,65.3458,65.3167,65.3361,17241.0
2023-12-19 11:25:00,67.41,67.44,67.33,67.34,53556.0,65.3361,65.3651,65.2585,65.2682,53556.0
2023-12-19 11:30:00,67.34,67.35,67.29,67.3,12192.0,65.2682,65.2779,65.2198,65.2294,12192.0
2023-12-19 11:35:00,67.31,67.33,67.28,67.32,25860.0,65.2391,65.2585,65.2101,65.2488,25860.0
2023-12-19 11:40:00,67.33,67.39,67.32,67.37,32716.0,65.2585,65.3167,65.2488,65.2973,32716.0
2023-12-19 11:45:00,67.37,67.46,67.37,67.45,52531.0,65.2973,65.3845,65.2973,65.3748,52531.0
2023-12-19 11:50:00,67.46,67.5,67.44,67.46,11244.0,65.3845,65.4233,65.3651,65.3845,11244.0
2023-12-19 11:55:00,67.46,67.48,67.42,67.44,11933.0,65.3845,65.4039,65.3458,65.3651,11933.0
2023-12-19 12:00:00,67.44,67.48,67.44,67.48,13541.0,65.3651,65.4039,65.3651,65.4039,13541.0
2023-12-19 12:05:00,67.47,67.49,67.43,67.45,13280.0,65.3942,65.4136,65.3554,65.3748,13280.0
2023-12-19 12:10:00,67.45,67.48,67.37,67.37,14493.0,65.3748,65.4039,65.2973,65.2973,14493.0
2023-12-19 12:15:00,67.37,67.47,67.36,67.47,16925.0,65.2973,65.3942,65.2876,65.3942,16925.0
2023-12-19 12:20:00,67.46,67.46,67.41,67.41,11386.0,65.3845,65.3845,65.3361,65.3361,11386.0
2023-12-19 12:25:00,67.41,67.42,67.32,67.34,20863.0,65.3361,65.3458,65.2488,65.2682,20863.0
2023-12-19 12:30:00,67.34,67.45,67.32,67.45,15186.0,65.2682,65.3748,65.2488,65.3748,15186.0
2023-12-19 12:35:00,67.45,67.47,67.36,67.37,16608.0,65.3748,65.3942,65.2876,65.2973,16608.0
2023-12-19 12:40:00,67.37,67.39,67.33,67.39,11835.0,65.2973,65.3167,65.2585,65.3167,11835.0
2023-12-19 12:45:00,67.39,67.4,67.36,67.39,14606.0,65.3167,65.3264,65.2876,65.3167,14606.0
2023-12-19 12:50:00,67.39,67.41,67.37,67.4,18580.0,65.3167,65.3361,65.2973,65.3264,18580.0
2023-12-19 12:55:00,67.4,67.5,67.4,67.48,24081.0,65.3264,65.4233,65.3264,65.4039,24081.0
2023-12-19 13:00:00,67.48,67.56,67.4,67.56,25550.0,65.4039,65.4814,65.3264,65.4814,25550.0
2023-12-19 13:05:00,67.57,67.58,67.49,67.52,12635.0,65.4911,65.5008,65.4136,65.4427,12635.0
2023-12-19 13:10:00,67.52,67.56,67.52,67.55,5338.0,65.4427,65.4814,65.4427,65.4718,5338.0
2023-12-19 13:15:00,67.55,67.59,67.53,67.58,14798.0,65.4718,65.5105,65.4524,65.5008,14798.0
2023-12-19 13:20:00,67.58,67.61,67.57,67.59,15505.0,65.5008,65.5299,65.4911,65.5105,15505.0
2023-12-19 13:25:00,67.58,67.59,67.55,67.59,14388.0,65.5008,65.5105,65.4718,65.5105,14388.0
2023-12-19 13:30:00,67.59,67.61,67.57,67.59,10557.0,65.5105,65.5299,65.4911,65.5105,10557.0
2023-12-19 13:35:00,67.59,67.62,67.52,67.53,19742.0,65.5105,65.5396,65.4427,65.4524,19742.0
2023-12-19 13:40:00,67.53,67.56,67.48,67.5,28791.0,65.4524,65.4814,65.4039,65.4233,28791.0
2023-12-19 13:45:00,67.5,67.54,67.49,67.5,33357.0,65.4233,65.4621,65.4136,65.4233,33357.0
2023-12-19 13:50:00,67.5,67.54,67.5,67.51,17587.0,65.4233,65.4621,65.4233,65.433,17587.0
2023-12-19 13:55:00,67.5,67.57,67.48,67.54,26706.0,65.4233,65.4911,65.4039,65.4621,26706.0
2023-12-19 14:00:00,67.53,67.54,67.47,67.53,111707.0,65.4524,65.4621,65.3942,65.4524,111707.0
2023-12-19 14:05:00,67.53,67.55,67.51,67.53,42258.0,65.4524,65.4718,65.433,65.4524,42258.0
2023-12-19 14:10:00,67.52,67.57,67.5,67.51,16857.0,65.4427,65.4911,65.4233,65.433,16857.0
2023-12-19 14:15:00,67.51,67.56,67.51,67.56,11926.0,65.433,65.4814,65.433,65.4814,11926.0
2023-12-19 14:20:00,67.56,67.56,67.52,67.53,18547.0,65.4814,65.4814,65.4427,65.4524,18547.0
2023-12-19 14:25:00,67.53,67.54,67.49,67.53,20764.0,65.4524,65.4621,65.4136,65.4524,20764.0
2023-12-19 14:30:00,67.53,67.54,67.5,67.54,10562.0,65.4524,65.4621,65.4233,65.4621,10562.0
2023-12-19 14:35:00,67.53,67.54,67.47,67.5,25207.0,65.4524,65.4621,65.3942,65.4233,25207.0
2023-12-19 14:40:00,67.5,67.51,67.35,67.36,16649.0,65.4233,65.433,65.2779,65.2876,16649.0
2023-12-19 14:45:00,67.37,67.39,67.33,67.38,13310.0,65.2973,65.3167,65.2585,65.307,13310.0
2023-12-19 14:50:00,67.38,67.39,67.36,67.39,13837.0,65.307,65.3167,65.2876,65.3167,13837.0
2023-12-19 14:55:00,67.39,67.42,67.38,67.41,14108.0,65.3167,65.3458,65.307,65.3361,14108.0
2023-12-19 15:00:00,67.41,67.43,67.38,67.4,28832.0,65.3361,65.3554,65.307,65.3264,28832.0
2023-12-19 15:05:00,67.39,67.41,67.35,67.4,26701.0,65.3167,65.3361,65.2779,65.3264,26701.0
2023-12-19 15:10:00,67.39,67.42,67.37,67.37,23017.0,65.3167,65.3458,65.2973,65.2973,23017.0
2023-12-19 15:15:00,67.37,67.37,67.3,67.33,36200.0,65.2973,65.2973,65.2294,65.2585,36200.0
2023-12-19 15:20:00,67.32,67.34,67.27,67.29,23912.0,65.2488,65.2682,65.2004,65.2198,23912.0
2023-12-19 15:25:00,67.3,67.32,67.26,67.31,35668.0,65.2294,65.2488,65.1907,65.2391,35668.0
2023-12-19 15:30:00,67.31,67.32,67.27,67.31,42766.0,65.2391,65.2488,65.2004,65.2391,42766.0
2023-12-19 15:35:00,67.31,67.4,67.3,67.37,44056.0,65.2391,65.3264,65.2294,65.2973,44056.0
2023-12-19 15:40:00,67.36,67.42,67.36,67.4,29051.0,65.2876,65.3458,65.2876,65.3264,29051.0
2023-12-19 15:45:00,67.41,67.41,67.36,67.38,43804.0,65.3361,65.3361,65.2876,65.307,43804.0
2023-12-19 15:50:00,67.38,67.41,67.34,67.37,67220.0,65.307,65.3361,65.2682,65.2973,67220.0
2023-12-19 15:55:00,67.36,67.47,67.36,67.45,159454.0,65.2876,65.3942,65.2876,65.3748,159454.0
2023-12-20 09:30:00,67.21,67.34,66.94,66.95,42649.0,65.1422,65.2682,64.8805,64.8902,42649.0
2023-12-20 09:35:00,66.98,67.09,66.89,67.01,10693.0,64.9193,65.0259,64.8321,64.9484,10693.0
2023-12-20 09:40:00,67.03,67.25,66.97,67.25,9125.0,64.9678,65.181,64.9096,65.181,9125.0
2023-12-20 09:45:00,67.27,67.32,67.13,67.13,17720.0,65.2004,65.2488,65.0647,65.0647,17720.0
2023-12-20 09:50:00,67.14,67.21,67.09,67.11,8747.0,65.0744,65.1422,65.0259,65.0453,8747.0
2023-12-20 09:55:00,67.09,67.29,67.09,67.29,15172.0,65.0259,65.2198,65.0259,65.2198,15172.0
2023-12-20 10:00:00,67.33,67.42,67.26,67.34,19446.0,65.2585,65.3458,65.1907,65.2682,19446.0
2023-12-20 10:05:00,67.33,67.35,67.24,67.35,13901.0,65.2585,65.2779,65.1713,65.2779,13901.0
2023-12-20 10:10:00,67.36,67.42,67.32,67.4,13367.0,65.2876,65.3458,65.2488,65.3264,13367.0
2023-12-20 10:15:00,67.4,67.47,67.33,67.35,17255.0,65.3264,65.3942,65.2585,65.2779,17255.0
2023-12-20 10:20:00,67.34,67.35,67.27,67.32,9129.0,65.2682,65.2779,65.2004,65.2488,9129.0
2023-12-20 10:25:00,67.31,67.34,67.23,67.24,9170.0,65.2391,65.2682,65.1616,65.1713,9170.0
2023-12-20 10:30:00,67.24,67.31,67.2,67.22,12896.0,65.1713,65.2391,65.1325,65.1519,12896.0
2023-12-20 10:35:00,67.22,67.28,67.22,67.26,14658.0,65.1519,65.2101,65.1519,65.1907,14658.0
2023-12-20 10:40:00,67.26,67.39,67.24,67.39,7538.0,65.1907,65.3167,65.1713,65.3167,7538.0
2023-12-20 10:45:00,67.38,67.53,67.38,67.53,16425.0,65.307,65.4524,65.307,65.4524,16425.0
2023-12-20 10:50:00,67.53,67.57,67.49,67.49,16855.0,65.4524,65.4911,65.4136,65.4136,16855.0
2023-12-20 10:55:00,67.49,67.5,67.38,67.4,11247.0,65.4136,65.4233,65.307,65.3264,11247.0
2023-12-20 11:00:00,67.4,67.45,67.37,67.38,12287.0,65.3264,65.3748,65.2973,65.307,12287.0
2023-12-20 11:05:00,67.39,67.43,67.37,67.4,17869.0,65.3167,65.3554,65.2973,65.3264,17869.0
2023-12-20 11:10:00,67.4,67.47,67.4,67.43,16855.0,65.3264,65.3942,65.3264,65.3554,16855.0
2023-12-20 11:15:00,67.44,67.51,67.42,67.43,15861.0,65.3651,65.433,65.3458,65.3554,15861.0
2023-12-20 11:20:00,67.43,67.47,67.41,67.47,17589.0,65.3554,65.3942,65.3361,65.3942,17589.0
2023-12-20 11:25:00,67.47,67.52,67.45,67.51,11762.0,65.3942,65.4427,65.3748,65.433,11762.0
2023-12-20 11:30:00,67.52,67.54,67.49,67.49,12524.0,65.4427,65.4621,65.4136,65.4136,12524.0
2023-12-20 11:35:00,67.5,67.53,67.49,67.51,10193.0,65.4233,65.4524,65.4136,65.433,10193.0
2023-12-20 11:40:00,67.51,67.51,67.44,67.46,17156.0,65.433,65.433,65.3651,65.3845,17156.0
2023-12-20 11:45:00,67.46,67.5,67.46,67.48,9070.0,65.3845,65.4233,65.3845,65.4039,9070.0
2023-12-20 11:50:00,67.48,67.56,67.47,67.56,9855.0,65.4039,65.4814,65.3942,65.4814,9855.0
2023-12-20 11:55:00,67.58,67.58,67.55,67.56,12674.0,65.5008,65.5008,65.4718,65.4814,12674.0
2023-12-20 12:00:00,67.55,67.65,67.55,67.65,9110.0,65.4718,65.5687,65.4718,65.5687,9110.0
2023-12-20 12:05:00,67.67,67.68,67.62,67.65,11713.0,65.5881,65.5978,65.5396,65.5687,11713.0
2023-12-20 12:10:00,67.64,67.7,67.63,67.7,11264.0,65.559,65.6171,65.5493,65.6171,11264.0
2023-12-20 12:15:00,67.68,67.72,67.65,67.68,13473.0,65.5978,65.6365,65.5687,65.5978,13473.0
2023-12-20 12:20:00,67.69,67.73,67.69,67.7,14118.0,65.6074,65.6462,65.6074,65.6171,14118.0
2023-12-20 12:25:00,67.7,67.72,67.7,67.71,8453.0,65.6171,65.6365,65.6171,65.6268,8453.0
2023-12-20 12:30:00,67.73,67.76,67.69,67.73,7863.0,65.6462,65.6753,65.6074,65.6462,7863.0
2023-12-20 12:35:00,67.72,67.74,67.68,67.72,9062.0,65.6365,65.6559,65.5978,65.6365,9062.0
2023-12-20 12:40:00,67.72,67.75,67.69,67.73,11292.0,65.6365,65.6656,65.6074,65.6462,11292.0
2023-12-20 12:45:00,67.72,67.73,67.7,67.73,8654.0,65.6365,65.6462,65.6171,65.6462,8654.0
2023-12-20 12:50:00,67.72,67.78,67.72,67.72,11548.0,65.6365,65.6947,65.6365,65.6365,11548.0
2023-12-20 12:55:00,67.73,67.76,67.72,67.74,10274.0,65.6462,65.6753,65.6365,65.6559,10274.0
2023-12-20 13:00:00,67.74,67.76,67.72,67.73,7694.0,65.6559,65.6753,65.6365,65.6462,7694.0
2023-12-20 13:05:00,67.73,67.74,67.69,67.69,12385.0,65.6462,65.6559,65.6074,65.6074,12385.0
2023-12-20 13:10:00,67.69,67.72,67.66,67.67,10081.0,65.6074,65.6365,65.5784,65.5881,10081.0
2023-12-20 13:15:00,67.66,67.66,67.61,67.62,12231.0,65.5784,65.5784,65.5299,65.5396,12231.0
2023-12-20 13:20:00,67.63,67.63,67.57,67.61,14124.0,65.5493,65.5493,65.4911,65.5299,14124.0
2023-12-20 13:25:00,67.6,67.63,67.56,67.62,11513.0,65.5202,65.5493,65.4814,65.5396,11513.0
2023-12-20 13:30:00,67.63,67.68,67.62,67.65,16878.0,65.5493,65.5978,65.5396,65.5687,16878.0
2023-12-20 13:35:00,67.66,67.67,67.55,67.56,20172.0,65.5784,65.5881,65.4718,65.4814,20172.0
2023-12-20 13:40:00,67.55,67.57,67.5,67.54,11847.0,65.4718,65.4911,65.4233,65.4621,11847.0
2023-12-20 13:45:00,67.55,67.58,67.48,67.51,19131.0,65.4718,65.5008,65.4039,65.433,19131.0
2023-12-20 13:50:00,67.52,67.52,67.42,67.47,18542.0,65.4427,65.4427,65.3458,65.3942,18542.0
2023-12-20 13:55:00,67.48,67.48,67.42,67.42,9749.0,65.4039,65.4039,65.3458,65.3458,9749.0
2023-12-20 14:00:00,67.42,67.43,67.34,67.34,14291.0,65.3458,65.3554,65.2682,65.2682,14291.0
2023-12-20 14:05:00,67.34,67.41,67.34,67.41,8615.0,65.2682,65.3361,65.2682,65.3361,8615.0
2023-12-20 14:10:00,67.41,67.42,67.39,67.4,11879.0,65.3361,65.3458,65.3167,65.3264,11879.0
2023-12-20 14:15:00,67.41,67.41,67.38,67.39,12631.0,65.3361,65.3361,65.307,65.3167,12631.0
2023-12-20 14:20:00,67.39,67.43,67.38,67.42,13970.0,65.3167,65.3554,65.307,65.3458,13970.0
2023-12-20 14:25:00,67.42,67.49,67.41,67.49,8119.0,65.3458,65.4136,65.3361,65.4136,8119.0
2023-12-20 14:30:00,67.49,67.52,67.44,67.47,24225.0,65.4136,65.4427,65.3651,65.3942,24225.0
2023-12-20 14:35:00,67.47,67.5,67.39,67.39,17688.0,65.3942,65.4233,65.3167,65.3167,17688.0
2023-12-20 14:40:00,67.4,67.45,67.4,67.45,10754.0,65.3264,65.3748,65.3264,65.3748,10754.0
2023-12-20 14:45:00,67.45,67.5,67.42,67.43,11924.0,65.3748,65.4233,65.3458,65.3554,11924.0
2023-12-20 14:50:00,67.43,67.43,67.11,67.24,20900.0,65.3554,65.3554,65.0453,65.1713,20900.0
2023-12-20 14:55:00,67.26,67.26,67.1,67.11,7104.0,65.1907,65.1907,65.0356,65.0453,7104.0
2023-12-20 15:00:00,67.1,67.11,66.93,66.94,20966.0,65.0356,65.0453,64.8708,64.8805,20966.0
2023-12-20 15:05:00,66.94,66.98,66.77,66.82,26739.0,64.8805,64.9193,64.7157,64.7642,26739.0
2023-12-20 15:10:00,66.84,67.03,66.84,66.94,19530.0,64.7836,64.9678,64.7836,64.8805,19530.0
2023-12-20 15:15:00,66.95,67.2,66.95,67.15,24616.0,64.8902,65.1325,64.8902,65.0841,24616.0
2023-12-20 15:20:00,67.15,67.16,67.03,67.03,19182.0,65.0841,65.0938,64.9678,64.9678,19182.0
2023-12-20 15:25:00,67.03,67.07,66.94,66.95,24022.0,64.9678,65.0065,64.8805,64.8902,24022.0
2023-12-20 15:30:00,66.96,67.02,66.89,66.94,29840.0,64.8999,64.9581,64.8321,64.8805,29840.0
2023-12-20 15:35:00,66.93,66.98,66.88,66.89,29210.0,64.8708,64.9193,64.8224,64.8321,29210.0
2023-12-20 15:40:00,66.88,66.97,66.88,66.94,26267.0,64.8224,64.9096,64.8224,64.8805,26267.0
2023-12-20 15:45:00,66.96,66.97,66.86,66.95,44524.0,64.8999,64.9096,64.803,64.8902,44524.0
2023-12-20 15:50:00,66.98,67.02,66.75,66.83,37677.0,64.9193,64.9581,64.6964,64.7739,37677.0
2023-12-20 15:55:00,66.81,66.81,66.58,66.64,129771.0,64.7545,64.7545,64.5316,64.5897,129771.0
2023-12-21 09:30:00,66.64,66.96,66.38,66.38,34774.0,64.5897,64.8999,64.3377,64.3377,34774.0
2023-12-21 09:35:00,66.46,66.69,66.46,66.67,6521.0,64.4153,64.6382,64.4153,64.6188,6521.0
2023-12-21 09:40:00,66.7,66.7,66.48,66.56,8847.0,64.6479,64.6479,64.4347,64.5122,8847.0
2023-12-21 09:45:00,66.55,66.83,66.54,66.73,17483.0,64.5025,64.7739,64.4928,64.677,17483.0
2023-12-21 09:50:00,66.72,66.73,66.62,66.62,5992.0,64.6673,64.677,64.5704,64.5704,5992.0
2023-12-21 09:55:00,66.59,66.63,66.48,66.48,7292.0,64.5413,64.5801,64.4347,64.4347,7292.0
2023-12-21 10:00:00,66.5,66.59,66.45,66.49,8943.0,64.4541,64.5413,64.4056,64.4444,8943.0
2023-12-21 10:05:00,66.48,66.53,66.42,66.47,7160.0,64.4347,64.4831,64.3765,64.425,7160.0
2023-12-21 10:10:00,66.45,66.45,66.38,66.43,9063.0,64.4056,64.4056,64.3377,64.3862,9063.0
2023-12-21 10:15:00,66.4,66.43,66.36,66.42,6514.0,64.3571,64.3862,64.3184,64.3765,6514.0
2023-12-21 10:20:00,66.4,66.58,66.4,66.58,5283.0,64.3571,64.5316,64.3571,64.5316,5283.0
2023-12-21 10:25:00,66.59,66.59,66.36,66.41,10392.0,64.5413,64.5413,64.3184,64.3668,10392.0
2023-12-21 10:30:00,66.44,66.48,66.37,66.43,7904.0,64.3959,64.4347,64.3281,64.3862,7904.0
2023-12-21 10:35:00,66.45,66.48,66.42,66.44,9055.0,64.4056,64.4347,64.3765,64.3959,9055.0
2023-12-21 10:40:00,66.45,66.53,66.4,66.48,11297.0,64.4056,64.4831,64.3571,64.4347,11297.0
2023-12-21 10:45:00,66.49,66.54,66.42,66.45,10974.0,64.4444,64.4928,64.3765,64.4056,10974.0
2023-12-21 10:50:00,66.45,66.5,66.42,66.5,6604.0,64.4056,64.4541,64.3765,64.4541,6604.0
2023-12-21 10:55:00,66.49,66.49,66.39,66.42,9789.0,64.4444,64.4444,64.3474,64.3765,9789.0
2023-12-21 11:00:00,66.43,66.44,66.39,66.44,7182.0,64.3862,64.3959,64.3474,64.3959,7182.0
2023-12-21 11:05:00,66.43,66.43,66.36,66.38,6091.0,64.3862,64.3862,64.3184,64.3377,6091.0
2023-12-21 11:10:00,66.39,66.41,66.31,66.38,6960.0,64.3474,64.3668,64.2699,64.3377,6960.0
2023-12-21 11:15:00,66.38,66.4,66.35,66.36,4040.0,64.3377,64.3571,64.3087,64.3184,4040.0
2023-12-21 11:20:00,66.36,66.39,66.32,66.38,13610.0,64.3184,64.3474,64.2796,64.3377,13610.0
2023-12-21 11:25:00,66.38,66.4,66.31,66.32,20179.0,64.3377,64.3571,64.2699,64.2796,20179.0
2023-12-21 11:30:00,66.32,66.32,66.21,66.22,12302.0,64.2796,64.2796,64.173,64.1827,12302.0
2023-12-21 11:35:00,66.21,66.25,66.15,66.2,9574.0,64.173,64.2117,64.1148,64.1633,9574.0
2023-12-21 11:40:00,66.19,66.2,66.16,66.19,5268.0,64.1536,64.1633,64.1245,64.1536,5268.0
2023-12-21 11:45:00,66.18,66.19,66.09,66.15,7150.0,64.1439,64.1536,64.0567,64.1148,7150.0
2023-12-21 11:50:00,66.13,66.13,66.04,66.06,10908.0,64.0954,64.0954,64.0082,64.0276,10908.0
2023-12-21 11:55:00,66.05,66.05,66.0,66.01,12125.0,64.0179,64.0179,63.9694,63.9791,12125.0
2023-12-21 12:00:00,66.01,66.02,65.9,65.9,11674.0,63.9791,63.9888,63.8725,63.8725,11674.0
2023-12-21 12:05:00,65.88,65.92,65.84,65.88,6963.0,63.8531,63.8919,63.8144,63.8531,6963.0
2023-12-21 12:10:00,65.89,65.89,65.83,65.87,11416.0,63.8628,63.8628,63.8047,63.8434,11416.0
2023-12-21 12:15:00,65.88,65.95,65.88,65.95,10439.0,63.8531,63.921,63.8531,63.921,10439.0
2023-12-21 12:20:00,65.94,65.98,65.9,65.98,11407.0,63.9113,63.9501,63.8725,63.9501,11407.0
2023-12-21 12:25:00,65.98,66.0,65.95,65.96,7452.0,63.9501,63.9694,63.921,63.9307,7452.0
2023-12-21 12:30:00,65.97,66.05,65.97,65.98,8022.0,63.9404,64.0179,63.9404,63.9501,8022.0
2023-12-21 12:35:00,65.93,65.95,65.9,65.95,5429.0,63.9016,63.921,63.8725,63.921,5429.0
2023-12-21 12:40:00,65.95,66.04,65.95,66.03,10857.0,63.921,64.0082,63.921,63.9985,10857.0
2023-12-21 12:45:00,66.05,66.09,66.01,66.03,15190.0,64.0179,64.0567,63.9791,63.9985,15190.0
2023-12-21 12:50:00,66.03,66.08,65.97,65.98,12028.0,63.9985,64.047,63.9404,63.9501,12028.0
2023-12-21 12:55:00,65.98,65.99,65.91,65.93,7469.0,63.9501,63.9597,63.8822,63.9016,7469.0
2023-12-21 13:00:00,65.93,65.98,65.92,65.92,7326.0,63.9016,63.9501,63.8919,63.8919,7326.0
2023-12-21 13:05:00,65.92,65.94,65.88,65.92,13595.0,63.8919,63.9113,63.8531,63.8919,13595.0
2023-12-21 13:10:00,65.91,65.97,65.9,65.92,9314.0,63.8822,63.9404,63.8725,63.8919,9314.0
2023-12-21 13:15:00,65.91,65.93,65.78,65.79,7069.0,63.8822,63.9016,63.7562,63.7659,7069.0
2023-12-21 13:20:00,65.79,65.98,65.78,65.97,14132.0,63.7659,63.9501,63.7562,63.9404,14132.0
2023-12-21 13:25:00,65.96,65.98,65.93,65.98,8622.0,63.9307,63.9501,63.9016,63.9501,8622.0
2023-12-21 13:30:00,65.98,66.03,65.95,65.98,11397.0,63.9501,63.9985,63.921,63.9501,11397.0
2023-12-21 13:35:00,65.97,65.99,65.94,65.94,10309.0,63.9404,63.9597,63.9113,63.9113,10309.0
2023-12-21 13:40:00,65.94,65.94,65.89,65.9,10430.0,63.9113,63.9113,63.8628,63.8725,10430.0
2023-12-21 13:45:00,65.91,65.96,65.91,65.94,7559.0,63.8822,63.9307,63.8822,63.9113,7559.0
2023-12-21 13:50:00,65.95,66.03,65.95,66.01,4924.0,63.921,63.9985,63.921,63.9791,4924.0
2023-12-21 13:55:00,66.0,66.04,66.0,66.02,13463.0,63.9694,64.0082,63.9694,63.9888,13463.0
2023-12-21 14:00:00,66.02,66.06,66.01,66.06,9754.0,63.9888,64.0276,63.9791,64.0276,9754.0
2023-12-21 14:05:00,66.06,66.06,66.03,66.06,7929.0,64.0276,64.0276,63.9985,64.0276,7929.0
2023-12-21 14:10:00,66.04,66.08,66.02,66.02,15802.0,64.0082,64.047,63.9888,63.9888,15802.0
2023-12-21 14:15:00,66.01,66.09,66.01,66.09,21219.0,63.9791,64.0567,63.9791,64.0567,21219.0
2023-12-21 14:20:00,66.11,66.14,66.07,66.11,16209.0,64.0761,64.1051,64.0373,64.0761,16209.0
2023-12-21 14:25:00,66.1,66.17,66.09,66.17,9014.0,64.0664,64.1342,64.0567,64.1342,9014.0
2023-12-21 14:30:00,66.17,66.22,66.15,66.2,16727.0,64.1342,64.1827,64.1148,64.1633,16727.0
2023-12-21 14:35:00,66.21,66.23,66.13,66.16,13557.0,64.173,64.1924,64.0954,64.1245,13557.0
2023-12-21 14:40:00,66.16,66.19,66.16,66.18,10362.0,64.1245,64.1536,64.1245,64.1439,10362.0
2023-12-21 14:45:00,66.19,66.21,66.16,66.17,8828.0,64.1536,64.173,64.1245,64.1342,8828.0
2023-12-21 14:50:00,66.17,66.18,66.09,66.1,13565.0,64.1342,64.1439,64.0567,64.0664,13565.0
2023-12-21 14:55:00,66.11,66.11,66.03,66.11,14930.0,64.0761,64.0761,63.9985,64.0761,14930.0
2023-12-21 15:00:00,66.12,66.13,66.07,66.11,13074.0,64.0857,64.0954,64.0373,64.0761,13074.0
2023-12-21 15:05:00,66.09,66.1,66.06,66.09,13993.0,64.0567,64.0664,64.0276,64.0567,13993.0
2023-12-21 15:10:00,66.09,66.18,66.08,66.18,16683.0,64.0567,64.1439,64.047,64.1439,16683.0
2023-12-21 15:15:00,66.18,66.21,66.16,66.21,21126.0,64.1439,64.173,64.1245,64.173,21126.0
2023-12-21 15:20:00,66.2,66.28,66.2,66.25,22212.0,64.1633,64.2408,64.1633,64.2117,22212.0
2023-12-21 15:25:00,66.25,66.37,66.25,66.36,23316.0,64.2117,64.3281,64.2117,64.3184,23316.0
2023-12-21 15:30:00,66.38,66.41,66.35,66.41,25256.0,64.3377,64.3668,64.3087,64.3668,25256.0
2023-12-21 15:35:00,66.43,66.55,66.42,66.47,30380.0,64.3862,64.5025,64.3765,64.425,30380.0
2023-12-21 15:40:00,66.47,66.54,66.46,66.47,22360.0,64.425,64.4928,64.4153,64.425,22360.0
2023-12-21 15:45:00,66.47,66.53,66.46,66.48,21064.0,64.425,64.4831,64.4153,64.4347,21064.0
2023-12-21 15:50:00,66.48,66.57,66.48,66.52,50256.0,64.4347,64.5219,64.4347,64.4734,50256.0
2023-12-21 15:55:00,66.54,66.63,66.53,66.57,144008.0,64.4928,64.5801,64.4831,64.5219,144008.0
2023-12-22 09:30:00,66.75,66.94,66.75,66.94,21242.0,64.6964,64.8805,64.6964,64.8805,21242.0
2023-12-22 09:35:00,66.92,66.95,66.88,66.93,10419.0,64.8611,64.8902,64.8224,64.8708,10419.0
2023-12-22 09:40:00,66.96,67.0,66.84,66.89,16896.0,64.8999,64.9387,64.7836,64.8321,16896.0
2023-12-22 09:45:00,66.91,66.96,66.86,66.88,8106.0,64.8514,64.8999,64.803,64.8224,8106.0
2023-12-22 09:50:00,66.9,66.91,66.83,66.87,3192.0,64.8417,64.8514,64.7739,64.8127,3192.0
2023-12-22 09:55:00,66.89,66.92,66.81,66.81,6093.0,64.8321,64.8611,64.7545,64.7545,6093.0
2023-12-22 10:00:00,66.83,66.83,66.68,66.78,16351.0,64.7739,64.7739,64.6285,64.7254,16351.0
2023-12-22 10:05:00,66.81,66.84,66.79,66.82,5584.0,64.7545,64.7836,64.7351,64.7642,5584.0
2023-12-22 10:10:00,66.82,66.82,66.76,66.81,10497.0,64.7642,64.7642,64.7061,64.7545,10497.0
2023-12-22 10:15:00,66.81,66.82,66.7,66.77,11214.0,64.7545,64.7642,64.6479,64.7157,11214.0
2023-12-22 10:20:00,66.78,66.88,66.76,66.88,9452.0,64.7254,64.8224,64.7061,64.8224,9452.0
2023-12-22 10:25:00,66.88,66.97,66.88,66.97,13336.0,64.8224,64.9096,64.8224,64.9096,13336.0
2023-12-22 10:30:00,66.95,67.04,66.94,66.96,10121.0,64.8902,64.9774,64.8805,64.8999,10121.0
2023-12-22 10:35:00,66.96,66.96,66.85,66.87,7710.0,64.8999,64.8999,64.7933,64.8127,7710.0
2023-12-22 10:40:00,66.88,66.88,66.82,66.84,7132.0,64.8224,64.8224,64.7642,64.7836,7132.0
2023-12-22 10:45:00,66.84,66.89,66.79,66.88,19016.0,64.7836,64.8321,64.7351,64.8224,19016.0
2023-12-22 10:50:00,66.87,66.93,66.87,66.93,11714.0,64.8127,64.8708,64.8127,64.8708,11714.0
2023-12-22 10:55:00,66.94,66.94,66.81,66.81,8867.0,64.8805,64.8805,64.7545,64.7545,8867.0
2023-12-22 11:00:00,66.8,66.81,66.72,66.75,8478.0,64.7448,64.7545,64.6673,64.6964,8478.0
2023-12-22 11:05:00,66.75,66.87,66.71,66.86,6059.0,64.6964,64.8127,64.6576,64.803,6059.0
2023-12-22 11:10:00,66.85,66.91,66.85,66.91,4592.0,64.7933,64.8514,64.7933,64.8514,4592.0
2023-12-22 11:15:00,66.94,66.98,66.93,66.98,7418.0,64.8805,64.9193,64.8708,64.9193,7418.0
2023-12-22 11:20:00,66.98,67.06,66.97,67.01,13197.0,64.9193,64.9968,64.9096,64.9484,13197.0
2023-12-22 11:25:00,67.03,67.08,67.02,67.06,9853.0,64.9678,65.0162,64.9581,64.9968,9853.0
2023-12-22 11:30:00,67.06,67.08,67.02,67.02,15413.0,64.9968,65.0162,64.9581,64.9581,15413.0
2023-12-22 11:35:00,67.01,67.01,66.93,66.95,5235.0,64.9484,64.9484,64.8708,64.8902,5235.0
2023-12-22 11:40:00,66.97,66.97,66.81,66.82,7933.0,64.9096,64.9096,64.7545,64.7642,7933.0
2023-12-22 11:45:00,66.82,66.82,66.78,66.81,6753.0,64.7642,64.7642,64.7254,64.7545,6753.0
2023-12-22 11:50:00,66.81,66.88,66.8,66.88,10792.0,64.7545,64.8224,64.7448,64.8224,10792.0
2023-12-22 11:55:00,66.88,66.91,66.84,66.84,8492.0,64.8224,64.8514,64.7836,64.7836,8492.0
2023-12-22 12:00:00,66.84,66.86,66.84,66.85,3075.0,64.7836,64.803,64.7836,64.7933,3075.0
2023-12-22 12:05:00,66.84,66.89,66.79,66.8,6243.0,64.7836,64.8321,64.7351,64.7448,6243.0
2023-12-22 12:10:00,66.8,66.81,66.77,66.79,8805.0,64.7448,64.7545,64.7157,64.7351,8805.0
2023-12-22 12:15:00,66.78,66.83,66.78,66.81,4309.0,64.7254,64.7739,64.7254,64.7545,4309.0
2023-12-22 12:20:00,66.82,66.89,66.82,66.87,5777.0,64.7642,64.8321,64.7642,64.8127,5777.0
2023-12-22 12:25:00,66.86,66.89,66.85,66.88,7177.0,64.803,64.8321,64.7933,64.8224,7177.0
2023-12-22 12:30:00,66.89,66.91,66.84,66.84,6902.0,64.8321,64.8514,64.7836,64.7836,6902.0
2023-12-22 12:35:00,66.83,66.87,66.82,66.82,3883.0,64.7739,64.8127,64.7642,64.7642,3883.0
2023-12-22 12:40:00,66.84,66.89,66.84,66.89,5251.0,64.7836,64.8321,64.7836,64.8321,5251.0
2023-12-22 12:45:00,66.89,66.92,66.88,66.91,6368.0,64.8321,64.8611,64.8224,64.8514,6368.0
2023-12-22 12:50:00,66.9,67.0,66.9,67.0,3075.0,64.8417,64.9387,64.8417,64.9387,3075.0
2023-12-22 12:55:00,67.0,67.03,66.98,67.01,8529.0,64.9387,64.9678,64.9193,64.9484,8529.0
2023-12-22 13:00:00,67.01,67.05,66.99,67.0,9440.0,64.9484,64.9871,64.929,64.9387,9440.0
2023-12-22 13:05:00,67.0,67.03,67.0,67.02,6233.0,64.9387,64.9678,64.9387,64.9581,6233.0
2023-12-22 13:10:00,67.02,67.04,67.0,67.03,4785.0,64.9581,64.9774,64.9387,64.9678,4785.0
2023-12-22 13:15:00,67.04,67.05,66.97,66.97,6434.0,64.9774,64.9871,64.9096,64.9096,6434.0
2023-12-22 13:20:00,66.97,66.99,66.95,66.99,7835.0,64.9096,64.929,64.8902,64.929,7835.0
2023-12-22 13:25:00,66.98,67.01,66.98,67.0,10012.0,64.9193,64.9484,64.9193,64.9387,10012.0
2023-12-22 13:30:00,67.0,67.03,66.97,67.0,11453.0,64.9387,64.9678,64.9096,64.9387,11453.0
2023-12-22 13:35:00,67.0,67.01,66.97,66.98,5215.0,64.9387,64.9484,64.9096,64.9193,5215.0
2023-12-22 13:40:00,66.99,66.99,66.92,66.96,3878.0,64.929,64.929,64.8611,64.8999,3878.0
2023-12-22 13:45:00,66.97,67.0,66.96,67.0,6562.0,64.9096,64.9387,64.8999,64.9387,6562.0
2023-12-22 13:50:00,66.99,67.0,66.94,66.95,9163.0,64.929,64.9387,64.8805,64.8902,9163.0
2023-12-22 13:55:00,66.95,66.98,66.92,66.92,6837.0,64.8902,64.9193,64.8611,64.8611,6837.0
2023-12-22 14:00:00,66.93,66.98,66.93,66.98,6962.0,64.8708,64.9193,64.8708,64.9193,6962.0
2023-12-22 14:05:00,66.97,66.98,66.88,66.94,10920.0,64.9096,64.9193,64.8224,64.8805,10920.0
2023-12-22 14:10:00,66.96,66.99,66.93,66.99,6759.0,64.8999,64.929,64.8708,64.929,6759.0
2023-12-22 14:15:00,66.98,66.99,66.83,66.86,10852.0,64.9193,64.929,64.7739,64.803,10852.0
2023-12-22 14:20:00,66.85,66.89,66.76,66.79,9003.0,64.7933,64.8321,64.7061,64.7351,9003.0
2023-12-22 14:25:00,66.77,66.8,66.73,66.73,9917.0,64.7157,64.7448,64.677,64.677,9917.0
2023-12-22 14:30:00,66.73,66.83,66.72,66.83,10982.0,64.677,64.7739,64.6673,64.7739,10982.0
2023-12-22 14:35:00,66.82,66.92,66.82,66.89,5226.0,64.7642,64.8611,64.7642,64.8321,5226.0
2023-12-22 14:40:00,66.9,67.02,66.9,67.02,4756.0,64.8417,64.9581,64.8417,64.9581,4756.0
2023-12-22 14:45:00,67.03,67.08,67.0,67.0,11093.0,64.9678,65.0162,64.9387,64.9387,11093.0
2023-12-22 14:50:00,67.02,67.06,67.0,67.05,7872.0,64.9581,64.9968,64.9387,64.9871,7872.0
2023-12-22 14:55:00,67.05,67.07,67.03,67.07,9368.0,64.9871,65.0065,64.9678,65.0065,9368.0
2023-12-22 15:00:00,67.09,67.11,67.04,67.11,20460.0,65.0259,65.0453,64.9774,65.0453,20460.0
2023-12-22 15:05:00,67.1,67.1,67.0,67.0,9987.0,65.0356,65.0356,64.9387,64.9387,9987.0
2023-12-22 15:10:00,67.01,67.04,66.99,67.01,11337.0,64.9484,64.9774,64.929,64.9484,11337.0
2023-12-22 15:15:00,67.0,67.03,66.97,67.0,10222.0,64.9387,64.9678,64.9096,64.9387,10222.0
2023-12-22 15:20:00,67.0,67.02,66.96,67.02,9760.0,64.9387,64.9581,64.8999,64.9581,9760.0
2023-12-22 15:25:00,67.0,67.05,66.98,67.04,11321.0,64.9387,64.9871,64.9193,64.9774,11321.0
2023-12-22 15:30:00,67.05,67.06,66.96,66.96,19308.0,64.9871,64.9968,64.8999,64.8999,19308.0
2023-12-22 15:35:00,66.96,67.03,66.95,67.0,15550.0,64.8999,64.9678,64.8902,64.9387,15550.0
2023-12-22 15:40:00,66.99,66.99,66.95,66.97,13134.0,64.929,64.929,64.8902,64.9096,13134.0
2023-12-22 15:45:00,66.97,66.98,66.8,66.82,23439.0,64.9096,64.9193,64.7448,64.7642,23439.0
2023-12-22 15:50:00,66.82,66.93,66.82,66.9,29043.0,64.7642,64.8708,64.7642,64.8417,29043.0
2023-12-22 15:55:00,66.9,66.94,66.84,66.94,89994.0,64.8417,64.8805,64.7836,64.8805,89994.0
2023-12-26 09:30:00,66.92,66.94,66.76,66.92,11669.0,64.8611,64.8805,64.7061,64.8611,11669.0
2023-12-26 09:35:00,66.91,66.91,66.85,66.89,3338.0,64.8514,64.8514,64.7933,64.8321,3338.0
2023-12-26 09:40:00,66.86,66.86,66.75,66.79,4690.0,64.803,64.803,64.6964,64.7351,4690.0
2023-12-26 09:45:00,66.81,66.85,66.77,66.78,6918.0,64.7545,64.7933,64.7157,64.7254,6918.0
2023-12-26 09:50:00,66.79,66.81,66.73,66.73,6273.0,64.7351,64.7545,64.677,64.677,6273.0
2023-12-26 09:55:00,66.73,66.81,66.72,66.8,4611.0,64.677,64.7545,64.6673,64.7448,4611.0
2023-12-26 10:00:00,66.8,66.99,66.78,66.96,24658.0,64.7448,64.929,64.7254,64.8999,24658.0
2023-12-26 10:05:00,66.97,67.05,66.94,67.03,10493.0,64.9096,64.9871,64.8805,64.9678,10493.0
2023-12-26 10:10:00,67.03,67.09,67.03,67.03,11061.0,64.9678,65.0259,64.9678,64.9678,11061.0
2023-12-26 10:15:00,67.03,67.03,66.97,66.99,5849.0,64.9678,64.9678,64.9096,64.929,5849.0
2023-12-26 10:20:00,66.99,67.01,66.97,67.0,3379.0,64.929,64.9484,64.9096,64.9387,3379.0
2023-12-26 10:25:00,67.01,67.09,67.0,67.07,7747.0,64.9484,65.0259,64.9387,65.0065,7747.0
2023-12-26 10:30:00,67.09,67.09,67.04,67.04,5155.0,65.0259,65.0259,64.9774,64.9774,5155.0
2023-12-26 10:35:00,67.06,67.1,67.06,67.07,7446.0,64.9968,65.0356,64.9968,65.0065,7446.0
2023-12-26 10:40:00,67.05,67.07,66.99,66.99,6680.0,64.9871,65.0065,64.929,64.929,6680.0
2023-12-26 10:45:00,66.99,67.03,66.99,67.03,17333.0,64.929,64.9678,64.929,64.9678,17333.0
2023-12-26 10:50:00,67.02,67.02,66.98,67.0,3984.0,64.9581,64.9581,64.9193,64.9387,3984.0
2023-12-26 10:55:00,67.0,67.01,66.98,66.99,14764.0,64.9387,64.9484,64.9193,64.929,14764.0
2023-12-26 11:00:00,66.99,67.04,66.98,67.02,9635.0,64.929,64.9774,64.9193,64.9581,9635.0
2023-12-26 11:05:00,67.02,67.03,67.0,67.02,14680.0,64.9581,64.9678,64.9387,64.9581,14680.0
2023-12-26 11:10:00,67.02,67.02,67.0,67.01,9814.0,64.9581,64.9581,64.9387,64.9484,9814.0
2023-12-26 11:15:00,67.01,67.01,66.95,66.97,15265.0,64.9484,64.9484,64.8902,64.9096,15265.0
2023-12-26 11:20:00,66.97,67.0,66.97,67.0,5241.0,64.9096,64.9387,64.9096,64.9387,5241.0
2023-12-26 11:25:00,67.0,67.0,66.92,66.93,6975.0,64.9387,64.9387,64.8611,64.8708,6975.0
2023-12-26 11:30:00,66.94,66.97,66.94,66.97,4272.0,64.8805,64.9096,64.8805,64.9096,4272.0
2023-12-26 11:35:00,66.97,67.0,66.97,67.0,6202.0,64.9096,64.9387,64.9096,64.9387,6202.0
2023-12-26 11:40:00,66.99,67.03,66.98,67.02,8962.0,64.929,64.9678,64.9193,64.9581,8962.0
2023-12-26 11:45:00,67.01,67.04,67.0,67.0,7898.0,64.9484,64.9774,64.9387,64.9387,7898.0
2023-12-26 11:50:00,67.0,67.01,67.0,67.01,4524.0,64.9387,64.9484,64.9387,64.9484,4524.0
2023-12-26 11:55:00,67.0,67.01,66.99,66.99,10460.0,64.9387,64.9484,64.929,64.929,10460.0
2023-12-26 12:00:00,67.0,67.01,66.99,67.0,6487.0,64.9387,64.9484,64.929,64.9387,6487.0
2023-12-26 12:05:00,67.0,67.01,67.0,67.01,16471.0,64.9387,64.9484,64.9387,64.9484,16471.0
2023-12-26 12:10:00,67.0,67.03,67.0,67.0,22260.0,64.9387,64.9678,64.9387,64.9387,22260.0
2023-12-26 12:15:00,67.01,67.02,67.0,67.01,29660.0,64.9484,64.9581,64.9387,64.9484,29660.0
2023-12-26 12:20:00,67.0,67.05,67.0,67.04,12123.0,64.9387,64.9871,64.9387,64.9774,12123.0
2023-12-26 12:25:00,67.03,67.08,67.0,67.07,15249.0,64.9678,65.0162,64.9387,65.0065,15249.0
2023-12-26 12:30:00,67.06,67.07,67.04,67.06,6218.0,64.9968,65.0065,64.9774,64.9968,6218.0
2023-12-26 12:35:00,67.06,67.06,67.01,67.02,5725.0,64.9968,64.9968,64.9484,64.9581,5725.0
2023-12-26 12:40:00,67.02,67.14,67.01,67.09,12702.0,64.9581,65.0744,64.9484,65.0259,12702.0
2023-12-26 12:45:00,67.1,67.21,67.1,67.21,7012.0,65.0356,65.1422,65.0356,65.1422,7012.0
2023-12-26 12:50:00,67.2,67.21,67.16,67.2,14268.0,65.1325,65.1422,65.0938,65.1325,14268.0
2023-12-26 12:55:00,67.2,67.21,67.16,67.16,10092.0,65.1325,65.1422,65.0938,65.0938,10092.0
2023-12-26 13:00:00,67.18,67.23,67.17,67.2,18664.0,65.1131,65.1616,65.1034,65.1325,18664.0
2023-12-26 13:05:00,67.2,67.2,67.15,67.17,15204.0,65.1325,65.1325,65.0841,65.1034,15204.0
2023-12-26 13:10:00,67.16,67.17,67.13,67.13,13299.0,65.0938,65.1034,65.0647,65.0647,13299.0
2023-12-26 13:15:00,67.13,67.13,67.1,67.1,10913.0,65.0647,65.0647,65.0356,65.0356,10913.0
2023-12-26 13:20:00,67.1,67.16,67.09,67.16,10240.0,65.0356,65.0938,65.0259,65.0938,10240.0
2023-12-26 13:25:00,67.15,67.15,67.11,67.11,12147.0,65.0841,65.0841,65.0453,65.0453,12147.0
2023-12-26 13:30:00,67.11,67.13,67.1,67.12,6916.0,65.0453,65.0647,65.0356,65.055,6916.0
2023-12-26 13:35:00,67.13,67.18,67.13,67.18,6039.0,65.0647,65.1131,65.0647,65.1131,6039.0
2023-12-26 13:40:00,67.19,67.2,67.17,67.17,9987.0,65.1228,65.1325,65.1034,65.1034,9987.0
2023-12-26 13:45:00,67.17,67.18,67.16,67.17,11452.0,65.1034,65.1131,65.0938,65.1034,11452.0
2023-12-26 13:50:00,67.17,67.18,67.13,67.17,12817.0,65.1034,65.1131,65.0647,65.1034,12817.0
2023-12-26 13:55:00,67.18,67.19,67.16,67.17,6675.0,65.1131,65.1228,65.0938,65.1034,6675.0
2023-12-26 14:00:00,67.18,67.22,67.17,67.22,11972.0,65.1131,65.1519,65.1034,65.1519,11972.0
2023-12-26 14:05:00,67.23,67.28,67.23,67.25,13957.0,65.1616,65.2101,65.1616,65.181,13957.0
2023-12-26 14:10:00,67.25,67.25,67.2,67.2,11580.0,65.181,65.181,65.1325,65.1325,11580.0
2023-12-26 14:15:00,67.2,67.2,67.17,67.18,4730.0,65.1325,65.1325,65.1034,65.1131,4730.0
2023-12-26 14:20:00,67.18,67.19,67.13,67.13,13964.0,65.1131,65.1228,65.0647,65.0647,13964.0
2023-12-26 14:25:00,67.12,67.17,67.1,67.17,8923.0,65.055,65.1034,65.0356,65.1034,8923.0
2023-12-26 14:30:00,67.16,67.16,67.12,67.12,9720.0,65.0938,65.0938,65.055,65.055,9720.0
2023-12-26 14:35:00,67.12,67.12,67.11,67.11,13902.0,65.055,65.055,65.0453,65.0453,13902.0
2023-12-26 14:40:00,67.12,67.12,67.07,67.07,12112.0,65.055,65.055,65.0065,65.0065,12112.0
2023-12-26 14:45:00,67.08,67.14,67.07,67.13,16086.0,65.0162,65.0744,65.0065,65.0647,16086.0
2023-12-26 14:50:00,67.13,67.19,67.13,67.18,6828.0,65.0647,65.1228,65.0647,65.1131,6828.0
2023-12-26 14:55:00,67.18,67.23,67.17,67.22,11126.0,65.1131,65.1616,65.1034,65.1519,11126.0
2023-12-26 15:00:00,67.21,67.23,67.16,67.22,9336.0,65.1422,65.1616,65.0938,65.1519,9336.0
2023-12-26 15:05:00,67.22,67.22,67.18,67.18,19553.0,65.1519,65.1519,65.1131,65.1131,19553.0
2023-12-26 15:10:00,67.17,67.18,67.13,67.16,35144.0,65.1034,65.1131,65.0647,65.0938,35144.0
2023-12-26 15:15:00,67.15,67.19,67.13,67.19,17302.0,65.0841,65.1228,65.0647,65.1228,17302.0
2023-12-26 15:20:00,67.19,67.27,67.19,67.26,11651.0,65.1228,65.2004,65.1228,65.1907,11651.0
2023-12-26 15:25:00,67.26,67.32,67.25,67.25,14930.0,65.1907,65.2488,65.181,65.181,14930.0
2023-12-26 15:30:00,67.25,67.27,67.21,67.23,16041.0,65.181,65.2004,65.1422,65.1616,16041.0
2023-12-26 15:35:00,67.23,67.24,67.16,67.17,21937.0,65.1616,65.1713,65.0938,65.1034,21937.0
2023-12-26 15:40:00,67.18,67.18,67.13,67.14,10851.0,65.1131,65.1131,65.0647,65.0744,10851.0
2023-12-26 15:45:00,67.14,67.17,67.1,67.12,18234.0,65.0744,65.1034,65.0356,65.055,18234.0
2023-12-26 15:50:00,67.11,67.18,67.09,67.12,26275.0,65.0453,65.1131,65.0259,65.055,26275.0
2023-12-26 15:55:00,67.11,67.15,67.08,67.13,61501.0,65.0453,65.0841,65.0162,65.0647,61501.0
2023-12-27 09:30:00,66.87,66.94,66.4,66.64,75465.0,64.8127,64.8805,64.3571,64.5897,75465.0
2023-12-27 09:35:00,66.63,66.84,66.53,66.78,24870.0,64.5801,64.7836,64.4831,64.7254,24870.0
2023-12-27 09:40:00,66.83,66.91,66.82,66.88,6188.0,64.7739,64.8514,64.7642,64.8224,6188.0
2023-12-27 09:45:00,66.89,67.02,66.87,67.01,8989.0,64.8321,64.9581,64.8127,64.9484,8989.0
2023-12-27 09:50:00,67.02,67.04,66.96,67.02,9383.0,64.9581,64.9774,64.8999,64.9581,9383.0
2023-12-27 09:55:00,67.02,67.06,66.99,67.0,6456.0,64.9581,64.9968,64.929,64.9387,6456.0
2023-12-27 10:00:00,66.98,67.01,66.92,66.94,5233.0,64.9193,64.9484,64.8611,64.8805,5233.0
2023-12-27 10:05:00,66.93,66.97,66.89,66.97,7747.0,64.8708,64.9096,64.8321,64.9096,7747.0
2023-12-27 10:10:00,66.94,67.02,66.93,66.96,4649.0,64.8805,64.9581,64.8708,64.8999,4649.0
2023-12-27 10:15:00,66.97,67.06,66.97,67.04,11131.0,64.9096,64.9968,64.9096,64.9774,11131.0
2023-12-27 10:20:00,67.04,67.12,67.04,67.08,7146.0,64.9774,65.055,64.9774,65.0162,7146.0
2023-12-27 10:25:00,67.09,67.17,67.08,67.11,9390.0,65.0259,65.1034,65.0162,65.0453,9390.0
2023-12-27 10:30:00,67.12,67.17,67.12,67.14,9633.0,65.055,65.1034,65.055,65.0744,9633.0
2023-12-27 10:35:00,67.14,67.14,67.06,67.06,10200.0,65.0744,65.0744,64.9968,64.9968,10200.0
2023-12-27 10:40:00,67.07,67.1,67.05,67.08,16775.0,65.0065,65.0356,64.9871,65.0162,16775.0
2023-12-27 10:45:00,67.08,67.11,67.03,67.05,10651.0,65.0162,65.0453,64.9678,64.9871,10651.0
2023-12-27 10:50:00,67.04,67.05,66.99,67.0,5665.0,64.9774,64.9871,64.929,64.9387,5665.0
2023-12-27 10:55:00,67.0,67.01,66.94,66.95,8894.0,64.9387,64.9484,64.8805,64.8902,8894.0
2023-12-27 11:00:00,66.95,66.96,66.89,66.9,4814.0,64.8902,64.8999,64.8321,64.8417,4814.0
2023-12-27 11:05:00,66.91,66.98,66.91,66.96,17644.0,64.8514,64.9193,64.8514,64.8999,17644.0
2023-12-27 11:10:00,66.96,67.01,66.93,67.01,3740.0,64.8999,64.9484,64.8708,64.9484,3740.0
2023-12-27 11:15:00,67.02,67.03,66.96,66.97,9736.0,64.9581,64.9678,64.8999,64.9096,9736.0
2023-12-27 11:20:00,66.95,67.0,66.95,66.98,6875.0,64.8902,64.9387,64.8902,64.9193,6875.0
2023-12-27 11:25:00,67.0,67.01,66.98,67.0,6976.0,64.9387,64.9484,64.9193,64.9387,6976.0
2023-12-27 11:30:00,67.0,67.0,66.96,66.97,6442.0,64.9387,64.9387,64.8999,64.9096,6442.0
2023-12-27 11:35:00,66.97,66.99,66.93,66.99,5434.0,64.9096,64.929,64.8708,64.929,5434.0
2023-12-27 11:40:00,66.99,67.03,66.97,67.02,6380.0,64.929,64.9678,64.9096,64.9581,6380.0
2023-12-27 11:45:00,67.03,67.08,67.03,67.08,3554.0,64.9678,65.0162,64.9678,65.0162,3554.0
2023-12-27 11:50:00,67.09,67.17,67.08,67.14,6140.0,65.0259,65.1034,65.0162,65.0744,6140.0
2023-12-27 11:55:00,67.13,67.15,67.1,67.1,5538.0,65.0647,65.0841,65.0356,65.0356,5538.0
2023-12-27 12:00:00,67.1,67.11,67.02,67.03,4775.0,65.0356,65.0453,64.9581,64.9678,4775.0
2023-12-27 12:05:00,67.04,67.05,67.01,67.04,6552.0,64.9774,64.9871,64.9484,64.9774,6552.0
2023-12-27 12:10:00,67.03,67.08,67.02,67.07,6317.0,64.9678,65.0162,64.9581,65.0065,6317.0
2023-12-27 12:15:00,67.07,67.07,67.03,67.05,6500.0,65.0065,65.0065,64.9678,64.9871,6500.0
2023-12-27 12:20:00,67.06,67.07,67.04,67.05,3551.0,64.9968,65.0065,64.9774,64.9871,3551.0
2023-12-27 12:25:00,67.05,67.06,67.04,67.06,3699.0,64.9871,64.9968,64.9774,64.9968,3699.0
2023-12-27 12:30:00,67.05,67.09,67.04,67.05,23286.0,64.9871,65.0259,64.9774,64.9871,23286.0
2023-12-27 12:35:00,67.04,67.05,67.01,67.03,7000.0,64.9774,64.9871,64.9484,64.9678,7000.0
2023-12-27 12:40:00,67.03,67.03,66.97,66.99,3792.0,64.9678,64.9678,64.9096,64.929,3792.0
2023-12-27 12:45:00,66.99,67.02,66.98,67.01,5603.0,64.929,64.9581,64.9193,64.9484,5603.0
2023-12-27 12:50:00,67.01,67.04,67.0,67.03,4560.0,64.9484,64.9774,64.9387,64.9678,4560.0
2023-12-27 12:55:00,67.03,67.05,67.02,67.02,5208.0,64.9678,64.9871,64.9581,64.9581,5208.0
2023-12-27 13:00:00,67.03,67.12,67.03,67.1,9452.0,64.9678,65.055,64.9678,65.0356,9452.0
2023-12-27 13:05:00,67.12,67.19,67.08,67.17,13800.0,65.055,65.1228,65.0162,65.1034,13800.0
2023-12-27 13:10:00,67.19,67.2,67.1,67.12,12424.0,65.1228,65.1325,65.0356,65.055,12424.0
2023-12-27 13:15:00,67.12,67.14,67.11,67.13,7504.0,65.055,65.0744,65.0453,65.0647,7504.0
2023-12-27 13:20:00,67.13,67.13,67.11,67.12,3115.0,65.0647,65.0647,65.0453,65.055,3115.0
2023-12-27 13:25:00,67.12,67.12,67.07,67.08,11202.0,65.055,65.055,65.0065,65.0162,11202.0
2023-12-27 13:30:00,67.08,67.15,67.08,67.11,8095.0,65.0162,65.0841,65.0162,65.0453,8095.0
2023-12-27 13:35:00,67.11,67.14,67.11,67.13,5186.0,65.0453,65.0744,65.0453,65.0647,5186.0
2023-12-27 13:40:00,67.13,67.17,67.12,67.17,8217.0,65.0647,65.1034,65.055,65.1034,8217.0
2023-12-27 13:45:00,67.17,67.19,67.14,67.16,8518.0,65.1034,65.1228,65.0744,65.0938,8518.0
2023-12-27 13:50:00,67.15,67.15,67.1,67.13,8490.0,65.0841,65.0841,65.0356,65.0647,8490.0
2023-12-27 13:55:00,67.13,67.14,67.11,67.14,6504.0,65.0647,65.0744,65.0453,65.0744,6504.0
2023-12-27 14:00:00,67.13,67.13,66.99,67.02,7349.0,65.0647,65.0647,64.929,64.9581,7349.0
2023-12-27 14:05:00,67.01,67.04,66.99,67.04,6399.0,64.9484,64.9774,64.929,64.9774,6399.0
2023-12-27 14:10:00,67.03,67.04,66.98,67.02,8279.0,64.9678,64.9774,64.9193,64.9581,8279.0
2023-12-27 14:15:00,67.03,67.09,67.02,67.09,6641.0,64.9678,65.0259,64.9581,65.0259,6641.0
2023-12-27 14:20:00,67.09,67.11,67.07,67.09,7838.0,65.0259,65.0453,65.0065,65.0259,7838.0
2023-12-27 14:25:00,67.09,67.16,67.09,67.14,5463.0,65.0259,65.0938,65.0259,65.0744,5463.0
2023-12-27 14:30:00,67.13,67.13,67.03,67.06,9877.0,65.0647,65.0647,64.9678,64.9968,9877.0
2023-12-27 14:35:00,67.06,67.09,67.05,67.09,4286.0,64.9968,65.0259,64.9871,65.0259,4286.0
2023-12-27 14:40:00,67.09,67.1,67.07,67.09,14806.0,65.0259,65.0356,65.0065,65.0259,14806.0
2023-12-27 14:45:00,67.09,67.12,67.08,67.1,7759.0,65.0259,65.055,65.0162,65.0356,7759.0
2023-12-27 14:50:00,67.11,67.11,67.06,67.06,7557.0,65.0453,65.0453,64.9968,64.9968,7557.0
2023-12-27 14:55:00,67.07,67.15,67.06,67.15,17763.0,65.0065,65.0841,64.9968,65.0841,17763.0
2023-12-27 15:00:00,67.15,67.2,67.14,67.18,17046.0,65.0841,65.1325,65.0744,65.1131,17046.0
2023-12-27 15:05:00,67.17,67.21,67.14,67.21,7744.0,65.1034,65.1422,65.0744,65.1422,7744.0
2023-12-27 15:10:00,67.21,67.22,67.17,67.18,10467.0,65.1422,65.1519,65.1034,65.1131,10467.0
2023-12-27 15:15:00,67.16,67.19,67.15,67.16,8772.0,65.0938,65.1228,65.0841,65.0938,8772.0
2023-12-27 15:20:00,67.16,67.17,67.13,67.15,9470.0,65.0938,65.1034,65.0647,65.0841,9470.0
2023-12-27 15:25:00,67.14,67.14,67.09,67.12,10208.0,65.0744,65.0744,65.0259,65.055,10208.0
2023-12-27 15:30:00,67.12,67.16,67.1,67.15,13117.0,65.055,65.0938,65.0356,65.0841,13117.0
2023-12-27 15:35:00,67.16,67.18,67.14,67.16,16758.0,65.0938,65.1131,65.0744,65.0938,16758.0
2023-12-27 15:40:00,67.17,67.18,67.08,67.09,8710.0,65.1034,65.1131,65.0162,65.0259,8710.0
2023-12-27 15:45:00,67.07,67.08,67.02,67.04,10175.0,65.0065,65.0162,64.9581,64.9774,10175.0
2023-12-27 15:50:00,67.03,67.06,66.98,67.05,36454.0,64.9678,64.9968,64.9193,64.9871,36454.0
2023-12-27 15:55:00,67.05,67.19,67.04,67.17,87768.0,64.9871,65.1228,64.9774,65.1034,87768.0
2023-12-28 09:30:00,67.42,67.73,67.39,67.66,59123.0,65.3458,65.6462,65.3167,65.5784,59123.0
2023-12-28 09:35:00,67.64,67.79,67.61,67.76,10437.0,65.559,65.7044,65.5299,65.6753,10437.0
2023-12-28 09:40:00,67.78,67.78,67.67,67.69,13995.0,65.6947,65.6947,65.5881,65.6074,13995.0
2023-12-28 09:45:00,67.66,67.8,67.64,67.71,13463.0,65.5784,65.7141,65.559,65.6268,13463.0
2023-12-28 09:50:00,67.7,67.83,67.69,67.82,8884.0,65.6171,65.7431,65.6074,65.7334,8884.0
2023-12-28 09:55:00,67.81,67.83,67.71,67.73,6706.0,65.7238,65.7431,65.6268,65.6462,6706.0
2023-12-28 10:00:00,67.71,67.79,67.7,67.75,14059.0,65.6268,65.7044,65.6171,65.6656,14059.0
2023-12-28 10:05:00,67.75,67.89,67.74,67.89,11850.0,65.6656,65.8013,65.6559,65.8013,11850.0
2023-12-28 10:10:00,67.88,67.88,67.82,67.88,22039.0,65.7916,65.7916,65.7334,65.7916,22039.0
2023-12-28 10:15:00,67.87,67.96,67.85,67.93,17926.0,65.7819,65.8691,65.7625,65.8401,17926.0
2023-12-28 10:20:00,67.95,67.98,67.89,67.91,11509.0,65.8594,65.8885,65.8013,65.8207,11509.0
2023-12-28 10:25:00,67.91,67.96,67.85,67.85,17118.0,65.8207,65.8691,65.7625,65.7625,17118.0
2023-12-28 10:30:00,67.85,67.93,67.82,67.91,10149.0,65.7625,65.8401,65.7334,65.8207,10149.0
2023-12-28 10:35:00,67.92,67.92,67.84,67.87,5365.0,65.8304,65.8304,65.7528,65.7819,5365.0
2023-12-28 10:40:00,67.87,67.92,67.83,67.89,20104.0,65.7819,65.8304,65.7431,65.8013,20104.0
2023-12-28 10:45:00,67.89,67.89,67.82,67.88,14955.0,65.8013,65.8013,65.7334,65.7916,14955.0
2023-12-28 10:50:00,67.89,67.91,67.85,67.85,13318.0,65.8013,65.8207,65.7625,65.7625,13318.0
2023-12-28 10:55:00,67.85,67.86,67.73,67.78,16762.0,65.7625,65.7722,65.6462,65.6947,16762.0
2023-12-28 11:00:00,67.78,67.87,67.78,67.81,8929.0,65.6947,65.7819,65.6947,65.7238,8929.0
2023-12-28 11:05:00,67.82,67.88,67.78,67.81,7071.0,65.7334,65.7916,65.6947,65.7238,7071.0
2023-12-28 11:10:00,67.81,67.81,67.79,67.8,3343.0,65.7238,65.7238,65.7044,65.7141,3343.0
2023-12-28 11:15:00,67.78,67.78,67.73,67.76,162696.0,65.6947,65.6947,65.6462,65.6753,162696.0
2023-12-28 11:20:00,67.76,67.86,67.73,67.85,16179.0,65.6753,65.7722,65.6462,65.7625,16179.0
2023-12-28 11:25:00,67.84,67.85,67.82,67.82,6635.0,65.7528,65.7625,65.7334,65.7334,6635.0
2023-12-28 11:30:00,67.81,67.87,67.8,67.86,9777.0,65.7238,65.7819,65.7141,65.7722,9777.0
2023-12-28 11:35:00,67.85,67.86,67.83,67.83,10350.0,65.7625,65.7722,65.7431,65.7431,10350.0
2023-12-28 11:40:00,67.84,67.87,67.82,67.86,13099.0,65.7528,65.7819,65.7334,65.7722,13099.0
2023-12-28 11:45:00,67.85,67.87,67.82,67.85,7183.0,65.7625,65.7819,65.7334,65.7625,7183.0
2023-12-28 11:50:00,67.85,67.89,67.85,67.87,11022.0,65.7625,65.8013,65.7625,65.7819,11022.0
2023-12-28 11:55:00,67.87,67.87,67.79,67.8,9946.0,65.7819,65.7819,65.7044,65.7141,9946.0
2023-12-28 12:00:00,67.79,67.81,67.74,67.76,35445.0,65.7044,65.7238,65.6559,65.6753,35445.0
2023-12-28 12:05:00,67.76,67.83,67.75,67.81,19443.0,65.6753,65.7431,65.6656,65.7238,19443.0
2023-12-28 12:10:00,67.81,67.87,67.76,67.76,14427.0,65.7238,65.7819,65.6753,65.6753,14427.0
2023-12-28 12:15:00,67.77,67.82,67.77,67.8,7954.0,65.685,65.7334,65.685,65.7141,7954.0
2023-12-28 12:20:00,67.8,67.87,67.79,67.86,18374.0,65.7141,65.7819,65.7044,65.7722,18374.0
2023-12-28 12:25:00,67.86,67.9,67.84,67.88,10119.0,65.7722,65.811,65.7528,65.7916,10119.0
2023-12-28 12:30:00,67.87,67.88,67.84,67.87,8709.0,65.7819,65.7916,65.7528,65.7819,8709.0
2023-12-28 12:35:00,67.87,67.95,67.86,67.94,11119.0,65.7819,65.8594,65.7722,65.8498,11119.0
2023-12-28 12:40:00,67.93,67.94,67.91,67.91,11801.0,65.8401,65.8498,65.8207,65.8207,11801.0
2023-12-28 12:45:00,67.91,67.95,67.9,67.94,14236.0,65.8207,65.8594,65.811,65.8498,14236.0
2023-12-28 12:50:00,67.94,67.96,67.92,67.92,8054.0,65.8498,65.8691,65.8304,65.8304,8054.0
2023-12-28 12:55:00,67.92,67.93,67.86,67.87,10911.0,65.8304,65.8401,65.7722,65.7819,10911.0
2023-12-28 13:00:00,67.86,67.87,67.77,67.82,13365.0,65.7722,65.7819,65.685,65.7334,13365.0
2023-12-28 13:05:00,67.81,67.85,67.78,67.84,8914.0,65.7238,65.7625,65.6947,65.7528,8914.0
2023-12-28 13:10:00,67.84,67.85,67.78,67.81,19615.0,65.7528,65.7625,65.6947,65.7238,19615.0
2023-12-28 13:15:00,67.81,67.95,67.81,67.95,11993.0,65.7238,65.8594,65.7238,65.8594,11993.0
2023-12-28 13:20:00,67.95,67.95,67.9,67.94,8422.0,65.8594,65.8594,65.811,65.8498,8422.0
2023-12-28 13:25:00,67.93,67.93,67.87,67.89,22483.0,65.8401,65.8401,65.7819,65.8013,22483.0
2023-12-28 13:30:00,67.89,67.93,67.88,67.89,13534.0,65.8013,65.8401,65.7916,65.8013,13534.0
2023-12-28 13:35:00,67.88,67.96,67.88,67.95,17666.0,65.7916,65.8691,65.7916,65.8594,17666.0
2023-12-28 13:40:00,67.94,67.96,67.92,67.96,16599.0,65.8498,65.8691,65.8304,65.8691,16599.0
2023-12-28 13:45:00,67.94,67.96,67.93,67.95,12239.0,65.8498,65.8691,65.8401,65.8594,12239.0
2023-12-28 13:50:00,67.95,67.95,67.91,67.92,7901.0,65.8594,65.8594,65.8207,65.8304,7901.0
2023-12-28 13:55:00,67.91,67.91,67.89,67.9,9683.0,65.8207,65.8207,65.8013,65.811,9683.0
2023-12-28 14:00:00,67.9,67.94,67.89,67.94,17214.0,65.811,65.8498,65.8013,65.8498,17214.0
2023-12-28 14:05:00,67.95,67.95,67.92,67.94,15764.0,65.8594,65.8594,65.8304,65.8498,15764.0
2023-12-28 14:10:00,67.94,67.97,67.94,67.96,25103.0,65.8498,65.8788,65.8498,65.8691,25103.0
2023-12-28 14:15:00,67.95,67.98,67.93,67.93,11052.0,65.8594,65.8885,65.8401,65.8401,11052.0
2023-12-28 14:20:00,67.91,67.92,67.89,67.89,10081.0,65.8207,65.8304,65.8013,65.8013,10081.0
2023-12-28 14:25:00,67.9,67.92,67.89,67.92,11357.0,65.811,65.8304,65.8013,65.8304,11357.0
2023-12-28 14:30:00,67.92,67.93,67.87,67.88,15641.0,65.8304,65.8401,65.7819,65.7916,15641.0
2023-12-28 14:35:00,67.89,67.95,67.89,67.93,10725.0,65.8013,65.8594,65.8013,65.8401,10725.0
2023-12-28 14:40:00,67.92,67.92,67.87,67.91,7394.0,65.8304,65.8304,65.7819,65.8207,7394.0
2023-12-28 14:45:00,67.91,67.95,67.9,67.95,6347.0,65.8207,65.8594,65.811,65.8594,6347.0
2023-12-28 14:50:00,67.95,67.95,67.86,67.87,6277.0,65.8594,65.8594,65.7722,65.7819,6277.0
2023-12-28 14:55:00,67.87,67.93,67.86,67.91,11286.0,65.7819,65.8401,65.7722,65.8207,11286.0
2023-12-28 15:00:00,67.91,67.94,67.9,67.93,8329.0,65.8207,65.8498,65.811,65.8401,8329.0
2023-12-28 15:05:00,67.93,67.94,67.89,67.9,9586.0,65.8401,65.8498,65.8013,65.811,9586.0
2023-12-28 15:10:00,67.9,67.92,67.86,67.9,15391.0,65.811,65.8304,65.7722,65.811,15391.0
2023-12-28 15:15:00,67.89,67.91,67.85,67.91,12108.0,65.8013,65.8207,65.7625,65.8207,12108.0
2023-12-28 15:20:00,67.91,67.92,67.85,67.86,23389.0,65.8207,65.8304,65.7625,65.7722,23389.0
2023-12-28 15:25:00,67.86,67.87,67.8,67.84,16164.0,65.7722,65.7819,65.7141,65.7528,16164.0
2023-12-28 15:30:00,67.84,67.86,67.82,67.83,24606.0,65.7528,65.7722,65.7334,65.7431,24606.0
2023-12-28 15:35:00,67.84,67.88,67.83,67.86,21846.0,65.7528,65.7916,65.7431,65.7722,21846.0
2023-12-28 15:40:00,67.85,67.91,67.85,67.91,25525.0,65.7625,65.8207,65.7625,65.8207,25525.0
2023-12-28 15:45:00,67.91,67.92,67.84,67.85,37065.0,65.8207,65.8304,65.7528,65.7625,37065.0
2023-12-28 15:50:00,67.85,67.87,67.75,67.79,88489.0,65.7625,65.7819,65.6656,65.7044,88489.0
2023-12-28 15:55:00,67.78,67.88,67.75,67.87,130977.0,65.6947,65.7916,65.6656,65.7819,130977.0
2023-12-29 09:30:00,67.87,67.95,67.8,67.93,25244.0,65.7819,65.8594,65.7141,65.8401,25244.0
2023-12-29 09:35:00,67.93,67.94,67.84,67.84,8730.0,65.8401,65.8498,65.7528,65.7528,8730.0
2023-12-29 09:40:00,67.84,67.86,67.81,67.85,7658.0,65.7528,65.7722,65.7238,65.7625,7658.0
2023-12-29 09:45:00,67.85,67.91,67.78,67.78,9826.0,65.7625,65.8207,65.6947,65.6947,9826.0
2023-12-29 09:50:00,67.78,67.87,67.78,67.84,4654.0,65.6947,65.7819,65.6947,65.7528,4654.0
2023-12-29 09:55:00,67.86,67.89,67.8,67.88,4528.0,65.7722,65.8013,65.7141,65.7916,4528.0
2023-12-29 10:00:00,67.9,67.99,67.89,67.93,18406.0,65.811,65.8982,65.8013,65.8401,18406.0
2023-12-29 10:05:00,67.92,67.97,67.84,67.84,4355.0,65.8304,65.8788,65.7528,65.7528,4355.0
2023-12-29 10:10:00,67.84,67.84,67.74,67.75,4233.0,65.7528,65.7528,65.6559,65.6656,4233.0
2023-12-29 10:15:00,67.75,67.82,67.75,67.81,5604.0,65.6656,65.7334,65.6656,65.7238,5604.0
2023-12-29 10:20:00,67.81,67.87,67.8,67.83,14871.0,65.7238,65.7819,65.7141,65.7431,14871.0
2023-12-29 10:25:00,67.82,67.92,67.82,67.91,18544.0,65.7334,65.8304,65.7334,65.8207,18544.0
2023-12-29 10:30:00,67.92,67.97,67.9,67.93,11371.0,65.8304,65.8788,65.811,65.8401,11371.0
2023-12-29 10:35:00,67.95,68.03,67.95,67.99,13895.0,65.8594,65.937,65.8594,65.8982,13895.0
2023-12-29 10:40:00,68.0,68.02,67.94,67.99,11583.0,65.9079,65.9273,65.8498,65.8982,11583.0
2023-12-29 10:45:00,67.99,68.02,67.85,67.97,11453.0,65.8982,65.9273,65.7625,65.8788,11453.0
2023-12-29 10:50:00,67.96,67.96,67.86,67.94,8846.0,65.8691,65.8691,65.7722,65.8498,8846.0
2023-12-29 10:55:00,67.93,67.95,67.86,67.86,55428.0,65.8401,65.8594,65.7722,65.7722,55428.0
2023-12-29 11:00:00,67.86,67.92,67.86,67.91,7325.0,65.7722,65.8304,65.7722,65.8207,7325.0
2023-12-29 11:05:00,67.9,67.96,67.86,67.89,8115.0,65.811,65.8691,65.7722,65.8013,8115.0
2023-12-29 11:10:00,67.9,67.91,67.84,67.84,3739.0,65.811,65.8207,65.7528,65.7528,3739.0
2023-12-29 11:15:00,67.83,67.84,67.75,67.82,74041.0,65.7431,65.7528,65.6656,65.7334,74041.0
2023-12-29 11:20:00,67.81,67.84,67.75,67.82,5401.0,65.7238,65.7528,65.6656,65.7334,5401.0
2023-12-29 11:25:00,67.81,67.83,67.72,67.74,5002.0,65.7238,65.7431,65.6365,65.6559,5002.0
2023-12-29 11:30:00,67.73,67.79,67.73,67.78,7097.0,65.6462,65.7044,65.6462,65.6947,7097.0
2023-12-29 11:35:00,67.78,67.82,67.75,67.82,3429.0,65.6947,65.7334,65.6656,65.7334,3429.0
2023-12-29 11:40:00,67.82,67.83,67.8,67.82,4107.0,65.7334,65.7431,65.7141,65.7334,4107.0
2023-12-29 11:45:00,67.82,67.85,67.79,67.79,6664.0,65.7334,65.7625,65.7044,65.7044,6664.0
2023-12-29 11:50:00,67.79,67.79,67.68,67.7,8671.0,65.7044,65.7044,65.5978,65.6171,8671.0
2023-12-29 11:55:00,67.7,67.73,67.69,67.7,5058.0,65.6171,65.6462,65.6074,65.6171,5058.0
2023-12-29 12:00:00,67.71,67.73,67.65,67.65,5470.0,65.6268,65.6462,65.5687,65.5687,5470.0
2023-12-29 12:05:00,67.63,67.66,67.61,67.65,5162.0,65.5493,65.5784,65.5299,65.5687,5162.0
2023-12-29 12:10:00,67.65,67.66,67.56,67.6,7738.0,65.5687,65.5784,65.4814,65.5202,7738.0
2023-12-29 12:15:00,67.58,67.63,67.56,67.63,9402.0,65.5008,65.5493,65.4814,65.5493,9402.0
2023-12-29 12:20:00,67.62,67.64,67.58,67.62,8729.0,65.5396,65.559,65.5008,65.5396,8729.0
2023-12-29 12:25:00,67.61,67.67,67.61,67.67,4517.0,65.5299,65.5881,65.5299,65.5881,4517.0
2023-12-29 12:30:00,67.67,67.72,67.67,67.71,7880.0,65.5881,65.6365,65.5881,65.6268,7880.0
2023-12-29 12:35:00,67.71,67.76,67.71,67.75,10204.0,65.6268,65.6753,65.6268,65.6656,10204.0
2023-12-29 12:40:00,67.75,67.78,67.75,67.77,8412.0,65.6656,65.6947,65.6656,65.685,8412.0
2023-12-29 12:45:00,67.77,67.8,67.72,67.73,11252.0,65.685,65.7141,65.6365,65.6462,11252.0
2023-12-29 12:50:00,67.73,67.79,67.73,67.78,4092.0,65.6462,65.7044,65.6462,65.6947,4092.0
2023-12-29 12:55:00,67.79,67.86,67.79,67.84,21870.0,65.7044,65.7722,65.7044,65.7528,21870.0
2023-12-29 13:00:00,67.84,67.9,67.83,67.88,13473.0,65.7528,65.811,65.7431,65.7916,13473.0
2023-12-29 13:05:00,67.87,67.89,67.85,67.88,11371.0,65.7819,65.8013,65.7625,65.7916,11371.0
2023-12-29 13:10:00,67.88,67.93,67.86,67.88,17731.0,65.7916,65.8401,65.7722,65.7916,17731.0
2023-12-29 13:15:00,67.88,67.88,67.82,67.83,18349.0,65.7916,65.7916,65.7334,65.7431,18349.0
2023-12-29 13:20:00,67.83,67.85,67.81,67.85,6262.0,65.7431,65.7625,65.7238,65.7625,6262.0
2023-12-29 13:25:00,67.84,67.86,67.81,67.83,9016.0,65.7528,65.7722,65.7238,65.7431,9016.0
2023-12-29 13:30:00,67.83,67.86,67.83,67.85,7503.0,65.7431,65.7722,65.7431,65.7625,7503.0
2023-12-29 13:35:00,67.85,67.94,67.85,67.93,15407.0,65.7625,65.8498,65.7625,65.8401,15407.0
2023-12-29 13:40:00,67.92,67.92,67.85,67.87,5560.0,65.8304,65.8304,65.7625,65.7819,5560.0
2023-12-29 13:45:00,67.86,67.87,67.84,67.86,5401.0,65.7722,65.7819,65.7528,65.7722,5401.0
2023-12-29 13:50:00,67.85,67.86,67.79,67.79,7631.0,65.7625,65.7722,65.7044,65.7044,7631.0
2023-12-29 13:55:00,67.79,67.81,67.78,67.81,6022.0,65.7044,65.7238,65.6947,65.7238,6022.0
2023-12-29 14:00:00,67.81,67.84,67.8,67.83,8053.0,65.7238,65.7528,65.7141,65.7431,8053.0
2023-12-29 14:05:00,67.82,67.84,67.81,67.82,4975.0,65.7334,65.7528,65.7238,65.7334,4975.0
2023-12-29 14:10:00,67.83,67.84,67.81,67.84,6258.0,65.7431,65.7528,65.7238,65.7528,6258.0
2023-12-29 14:15:00,67.83,67.83,67.81,67.83,7477.0,65.7431,65.7431,65.7238,65.7431,7477.0
2023-12-29 14:20:00,67.84,67.88,67.83,67.88,11789.0,65.7528,65.7916,65.7431,65.7916,11789.0
2023-12-29 14:25:00,67.89,67.92,67.86,67.89,8702.0,65.8013,65.8304,65.7722,65.8013,8702.0
2023-12-29 14:30:00,67.89,67.91,67.86,67.89,12852.0,65.8013,65.8207,65.7722,65.8013,12852.0
2023-12-29 14:35:00,67.88,67.9,67.87,67.88,10309.0,65.7916,65.811,65.7819,65.7916,10309.0
2023-12-29 14:40:00,67.88,67.93,67.87,67.89,37768.0,65.7916,65.8401,65.7819,65.8013,37768.0
2023-12-29 14:45:00,67.89,67.93,67.88,67.91,23439.0,65.8013,65.8401,65.7916,65.8207,23439.0
2023-12-29 14:50:00,67.9,67.94,67.88,67.92,21647.0,65.811,65.8498,65.7916,65.8304,21647.0
2023-12-29 14:55:00,67.92,67.93,67.89,67.91,8197.0,65.8304,65.8401,65.8013,65.8207,8197.0
2023-12-29 15:00:00,67.91,67.91,67.87,67.89,10472.0,65.8207,65.8207,65.7819,65.8013,10472.0
2023-12-29 15:05:00,67.89,67.98,67.89,67.98,21292.0,65.8013,65.8885,65.8013,65.8885,21292.0
2023-12-29 15:10:00,67.97,67.98,67.94,67.96,9435.0,65.8788,65.8885,65.8498,65.8691,9435.0
2023-12-29 15:15:00,67.95,67.98,67.9,67.91,13920.0,65.8594,65.8885,65.811,65.8207,13920.0
2023-12-29 15:20:00,67.9,67.94,67.89,67.9,21188.0,65.811,65.8498,65.8013,65.811,21188.0
2023-12-29 15:25:00,67.9,67.94,67.89,67.92,22692.0,65.811,65.8498,65.8013,65.8304,22692.0
2023-12-29 15:30:00,67.92,67.93,67.89,67.91,17765.0,65.8304,65.8401,65.8013,65.8207,17765.0
2023-12-29 15:35:00,67.9,67.95,67.89,67.93,25149.0,65.811,65.8594,65.8013,65.8401,25149.0
2023-12-29 15:40:00,67.92,67.97,67.86,67.86,16375.0,65.8304,65.8788,65.7722,65.7722,16375.0
2023-12-29 15:45:00,67.87,67.89,67.75,67.76,29982.0,65.7819,65.8013,65.6656,65.6753,29982.0
2023-12-29 15:50:00,67.74,67.85,67.72,67.76,93248.0,65.6559,65.7625,65.6365,65.6753,93248.0
2023-12-29 15:55:00,67.75,67.83,67.68,67.74,213484.0,65.6656,65.7431,65.5978,65.6559,213484.0
2024-01-02 09:30:00,67.35,67.73,67.35,67.71,69168.0,65.2779,65.6462,65.2779,65.6268,69168.0
2024-01-02 09:35:00,67.72,67.87,67.64,67.7,89336.0,65.6365,65.7819,65.559,65.6171,89336.0
2024-01-02 09:40:00,67.7,67.91,67.7,67.87,27985.0,65.6171,65.8207,65.6171,65.7819,27985.0
2024-01-02 09:45:00,67.89,67.92,67.8,67.92,14012.0,65.8013,65.8304,65.7141,65.8304,14012.0
2024-01-02 09:50:00,67.91,67.98,67.83,67.98,21034.0,65.8207,65.8885,65.7431,65.8885,21034.0
2024-01-02 09:55:00,67.98,68.21,67.94,68.21,27570.0,65.8885,66.1114,65.8498,66.1114,27570.0
2024-01-02 10:00:00,68.18,68.18,67.98,68.04,26509.0,66.0824,66.0824,65.8885,65.9467,26509.0
2024-01-02 10:05:00,68.05,68.11,67.96,67.98,37128.0,65.9564,66.0145,65.8691,65.8885,37128.0
2024-01-02 10:10:00,67.97,68.04,67.95,68.02,36414.0,65.8788,65.9467,65.8594,65.9273,36414.0
2024-01-02 10:15:00,68.03,68.04,67.95,67.99,26290.0,65.937,65.9467,65.8594,65.8982,26290.0
2024-01-02 10:20:00,67.98,68.08,67.95,67.95,22472.0,65.8885,65.9854,65.8594,65.8594,22472.0
2024-01-02 10:25:00,67.95,68.03,67.95,68.02,24975.0,65.8594,65.937,65.8594,65.9273,24975.0
2024-01-02 10:30:00,68.01,68.03,67.95,67.99,15877.0,65.9176,65.937,65.8594,65.8982,15877.0
2024-01-02 10:35:00,68.0,68.11,67.99,68.08,20734.0,65.9079,66.0145,65.8982,65.9854,20734.0
2024-01-02 10:40:00,68.09,68.19,68.09,68.17,15723.0,65.9951,66.0921,65.9951,66.0727,15723.0
2024-01-02 10:45:00,68.17,68.28,68.16,68.28,14820.0,66.0727,66.1793,66.063,66.1793,14820.0
2024-01-02 10:50:00,68.29,68.32,68.12,68.15,17696.0,66.189,66.2181,66.0242,66.0533,17696.0
2024-01-02 10:55:00,68.14,68.22,68.13,68.2,18811.0,66.0436,66.1211,66.0339,66.1018,18811.0
2024-01-02 11:00:00,68.21,68.3,68.19,68.3,11156.0,66.1114,66.1987,66.0921,66.1987,11156.0
2024-01-02 11:05:00,68.3,68.3,68.22,68.28,11332.0,66.1987,66.1987,66.1211,66.1793,11332.0
2024-01-02 11:10:00,68.29,68.31,68.23,68.24,10029.0,66.189,66.2084,66.1308,66.1405,10029.0
2024-01-02 11:15:00,68.26,68.29,68.17,68.17,16703.0,66.1599,66.189,66.0727,66.0727,16703.0
2024-01-02 11:20:00,68.17,68.2,68.13,68.2,9632.0,66.0727,66.1018,66.0339,66.1018,9632.0
2024-01-02 11:25:00,68.22,68.26,68.19,68.26,13201.0,66.1211,66.1599,66.0921,66.1599,13201.0
2024-01-02 11:30:00,68.26,68.32,68.25,68.31,6914.0,66.1599,66.2181,66.1502,66.2084,6914.0
2024-01-02 11:35:00,68.31,68.34,68.27,68.28,14605.0,66.2084,66.2374,66.1696,66.1793,14605.0
2024-01-02 11:40:00,68.28,68.31,68.25,68.31,4730.0,66.1793,66.2084,66.1502,66.2084,4730.0
2024-01-02 11:45:00,68.31,68.42,68.3,68.42,25622.0,66.2084,66.315,66.1987,66.315,25622.0
2024-01-02 11:50:00,68.43,68.44,68.38,68.38,8869.0,66.3247,66.3344,66.2762,66.2762,8869.0
2024-01-02 11:55:00,68.38,68.42,68.34,68.37,11540.0,66.2762,66.315,66.2374,66.2665,11540.0
2024-01-02 12:00:00,68.37,68.41,68.36,68.41,21492.0,66.2665,66.3053,66.2568,66.3053,21492.0
2024-01-02 12:05:00,68.41,68.54,68.41,68.54,21566.0,66.3053,66.4313,66.3053,66.4313,21566.0
2024-01-02 12:10:00,68.54,68.6,68.51,68.56,14548.0,66.4313,66.4894,66.4022,66.4507,14548.0
2024-01-02 12:15:00,68.57,68.6,68.52,68.55,14660.0,66.4604,66.4894,66.4119,66.441,14660.0
2024-01-02 12:20:00,68.56,68.61,68.52,68.55,20221.0,66.4507,66.4991,66.4119,66.441,20221.0
2024-01-02 12:25:00,68.56,68.6,68.55,68.59,8907.0,66.4507,66.4894,66.441,66.4798,8907.0
2024-01-02 12:30:00,68.59,68.66,68.55,68.56,19396.0,66.4798,66.5476,66.441,66.4507,19396.0
2024-01-02 12:35:00,68.56,68.65,68.55,68.62,10939.0,66.4507,66.5379,66.441,66.5088,10939.0
2024-01-02 12:40:00,68.63,68.65,68.55,68.59,21078.0,66.5185,66.5379,66.441,66.4798,21078.0
2024-01-02 12:45:00,68.59,68.6,68.55,68.58,20152.0,66.4798,66.4894,66.441,66.4701,20152.0
2024-01-02 12:50:00,68.58,68.58,68.52,68.53,13408.0,66.4701,66.4701,66.4119,66.4216,13408.0
2024-01-02 12:55:00,68.53,68.59,68.51,68.58,10028.0,66.4216,66.4798,66.4022,66.4701,10028.0
2024-01-02 13:00:00,68.59,68.59,68.55,68.58,10779.0,66.4798,66.4798,66.441,66.4701,10779.0
2024-01-02 13:05:00,68.58,68.6,68.53,68.53,22084.0,66.4701,66.4894,66.4216,66.4216,22084.0
2024-01-02 13:10:00,68.53,68.59,68.52,68.58,28833.0,66.4216,66.4798,66.4119,66.4701,28833.0
2024-01-02 13:15:00,68.57,68.64,68.57,68.63,18506.0,66.4604,66.5282,66.4604,66.5185,18506.0
2024-01-02 13:20:00,68.62,68.66,68.57,68.66,11574.0,66.5088,66.5476,66.4604,66.5476,11574.0
2024-01-02 13:25:00,68.65,68.74,68.65,68.72,12377.0,66.5379,66.6251,66.5379,66.6058,12377.0
2024-01-02 13:30:00,68.71,68.73,68.66,68.73,13155.0,66.5961,66.6154,66.5476,66.6154,13155.0
2024-01-02 13:35:00,68.73,68.76,68.7,68.72,20897.0,66.6154,66.6445,66.5864,66.6058,20897.0
2024-01-02 13:40:00,68.71,68.73,68.66,68.72,17262.0,66.5961,66.6154,66.5476,66.6058,17262.0
2024-01-02 13:45:00,68.72,68.73,68.66,68.71,12127.0,66.6058,66.6154,66.5476,66.5961,12127.0
2024-01-02 13:50:00,68.71,68.74,68.67,68.67,22728.0,66.5961,66.6251,66.5573,66.5573,22728.0
2024-01-02 13:55:00,68.68,68.72,68.66,68.69,27122.0,66.567,66.6058,66.5476,66.5767,27122.0
2024-01-02 14:00:00,68.68,68.69,68.57,68.59,98281.0,66.567,66.5767,66.4604,66.4798,98281.0
2024-01-02 14:05:00,68.59,68.59,68.44,68.49,120428.0,66.4798,66.4798,66.3344,66.3828,120428.0
2024-01-02 14:10:00,68.5,68.56,68.43,68.53,41487.0,66.3925,66.4507,66.3247,66.4216,41487.0
2024-01-02 14:15:00,68.52,68.6,68.52,68.58,54685.0,66.4119,66.4894,66.4119,66.4701,54685.0
2024-01-02 14:20:00,68.57,68.62,68.55,68.57,52303.0,66.4604,66.5088,66.441,66.4604,52303.0
2024-01-02 14:25:00,68.57,68.6,68.52,68.59,54304.0,66.4604,66.4894,66.4119,66.4798,54304.0
2024-01-02 14:30:00,68.58,68.64,68.49,68.51,57559.0,66.4701,66.5282,66.3828,66.4022,57559.0
2024-01-02 14:35:00,68.51,68.56,68.49,68.53,17282.0,66.4022,66.4507,66.3828,66.4216,17282.0
2024-01-02 14:40:00,68.52,68.53,68.44,68.48,29336.0,66.4119,66.4216,66.3344,66.3731,29336.0
2024-01-02 14:45:00,68.48,68.56,68.47,68.49,21018.0,66.3731,66.4507,66.3634,66.3828,21018.0
2024-01-02 14:50:00,68.49,68.5,68.37,68.41,16253.0,66.3828,66.3925,66.2665,66.3053,16253.0
2024-01-02 14:55:00,68.39,68.48,68.37,68.45,22083.0,66.2859,66.3731,66.2665,66.3441,22083.0
2024-01-02 15:00:00,68.44,68.58,68.43,68.55,43002.0,66.3344,66.4701,66.3247,66.441,43002.0
2024-01-02 15:05:00,68.55,68.59,68.5,68.56,37254.0,66.441,66.4798,66.3925,66.4507,37254.0
2024-01-02 15:10:00,68.56,68.62,68.54,68.62,59593.0,66.4507,66.5088,66.4313,66.5088,59593.0
2024-01-02 15:15:00,68.62,68.62,68.51,68.57,195519.0,66.5088,66.5088,66.4022,66.4604,195519.0
2024-01-02 15:20:00,68.57,68.61,68.53,68.6,25590.0,66.4604,66.4991,66.4216,66.4894,25590.0
2024-01-02 15:25:00,68.6,68.62,68.56,68.59,19870.0,66.4894,66.5088,66.4507,66.4798,19870.0
2024-01-02 15:30:00,68.58,68.6,68.55,68.56,105237.0,66.4701,66.4894,66.441,66.4507,105237.0
2024-01-02 15:35:00,68.56,68.61,68.55,68.59,29578.0,66.4507,66.4991,66.441,66.4798,29578.0
2024-01-02 15:40:00,68.59,68.6,68.55,68.59,43702.0,66.4798,66.4894,66.441,66.4798,43702.0
2024-01-02 15:45:00,68.59,68.61,68.54,68.59,41954.0,66.4798,66.4991,66.4313,66.4798,41954.0
2024-01-02 15:50:00,68.6,68.73,68.56,68.66,84946.0,66.4894,66.6154,66.4507,66.5476,84946.0
2024-01-02 15:55:00,68.67,68.88,68.65,68.84,215740.0,66.5573,66.7608,66.5379,66.7221,215740.0
2024-01-03 09:30:00,68.87,69.37,68.76,69.06,109300.0,66.7511,67.2358,66.6445,66.9353,109300.0
2024-01-03 09:35:00,69.1,69.1,68.86,68.87,32035.0,66.9741,66.9741,66.7414,66.7511,32035.0
2024-01-03 09:40:00,68.91,68.95,68.69,68.75,38440.0,66.7899,66.8287,66.5767,66.6348,38440.0
2024-01-03 09:45:00,68.73,68.93,68.71,68.84,13747.0,66.6154,66.8093,66.5961,66.7221,13747.0
2024-01-03 09:50:00,68.87,68.96,68.8,68.92,14892.0,66.7511,66.8384,66.6833,66.7996,14892.0
2024-01-03 09:55:00,68.94,69.01,68.88,68.95,36750.0,66.819,66.8868,66.7608,66.8287,36750.0
2024-01-03 10:00:00,68.93,68.99,68.78,68.88,33906.0,66.8093,66.8674,66.6639,66.7608,33906.0
2024-01-03 10:05:00,68.91,68.98,68.84,68.96,22347.0,66.7899,66.8578,66.7221,66.8384,22347.0
2024-01-03 10:10:00,69.01,69.06,68.89,68.9,15408.0,66.8868,66.9353,66.7705,66.7802,15408.0
2024-01-03 10:15:00,68.89,68.94,68.81,68.84,27896.0,66.7705,66.819,66.693,66.7221,27896.0
2024-01-03 10:20:00,68.83,68.97,68.8,68.88,11579.0,66.7124,66.8481,66.6833,66.7608,11579.0
2024-01-03 10:25:00,68.91,68.96,68.89,68.89,20775.0,66.7899,66.8384,66.7705,66.7705,20775.0
2024-01-03 10:30:00,68.89,69.0,68.86,68.95,14706.0,66.7705,66.8771,66.7414,66.8287,14706.0
2024-01-03 10:35:00,68.96,68.96,68.86,68.89,21191.0,66.8384,66.8384,66.7414,66.7705,21191.0
2024-01-03 10:40:00,68.9,68.9,68.67,68.69,30694.0,66.7802,66.7802,66.5573,66.5767,30694.0
2024-01-03 10:45:00,68.69,68.76,68.62,68.63,19450.0,66.5767,66.6445,66.5088,66.5185,19450.0
2024-01-03 10:50:00,68.63,68.71,68.62,68.64,11132.0,66.5185,66.5961,66.5088,66.5282,11132.0
2024-01-03 10:55:00,68.64,68.68,68.61,68.63,106528.0,66.5282,66.567,66.4991,66.5185,106528.0
2024-01-03 11:00:00,68.62,68.65,68.54,68.56,21572.0,66.5088,66.5379,66.4313,66.4507,21572.0
2024-01-03 11:05:00,68.57,68.82,68.57,68.82,10055.0,66.4604,66.7027,66.4604,66.7027,10055.0
2024-01-03 11:10:00,68.84,68.84,68.71,68.75,13184.0,66.7221,66.7221,66.5961,66.6348,13184.0
2024-01-03 11:15:00,68.75,68.82,68.71,68.8,33824.0,66.6348,66.7027,66.5961,66.6833,33824.0
2024-01-03 11:20:00,68.81,68.91,68.81,68.89,16197.0,66.693,66.7899,66.693,66.7705,16197.0
2024-01-03 11:25:00,68.89,68.91,68.83,68.85,13395.0,66.7705,66.7899,66.7124,66.7318,13395.0
2024-01-03 11:30:00,68.87,68.92,68.83,68.92,12406.0,66.7511,66.7996,66.7124,66.7996,12406.0
2024-01-03 11:35:00,68.93,69.0,68.91,68.97,11545.0,66.8093,66.8771,66.7899,66.8481,11545.0
2024-01-03 11:40:00,68.97,69.03,68.96,69.0,16447.0,66.8481,66.9062,66.8384,66.8771,16447.0
2024-01-03 11:45:00,69.0,69.08,68.97,69.08,12412.0,66.8771,66.9547,66.8481,66.9547,12412.0
2024-01-03 11:50:00,69.08,69.15,69.06,69.11,14646.0,66.9547,67.0225,66.9353,66.9838,14646.0
2024-01-03 11:55:00,69.1,69.1,69.0,69.01,7785.0,66.9741,66.9741,66.8771,66.8868,7785.0
2024-01-03 12:00:00,69.01,69.03,69.01,69.03,16513.0,66.8868,66.9062,66.8868,66.9062,16513.0
2024-01-03 12:05:00,69.05,69.06,69.0,69.02,10289.0,66.9256,66.9353,66.8771,66.8965,10289.0
2024-01-03 12:10:00,69.02,69.04,68.96,68.97,49030.0,66.8965,66.9159,66.8384,66.8481,49030.0
2024-01-03 12:15:00,68.97,69.0,68.92,68.92,11267.0,66.8481,66.8771,66.7996,66.7996,11267.0
2024-01-03 12:20:00,68.92,68.93,68.91,68.92,13450.0,66.7996,66.8093,66.7899,66.7996,13450.0
2024-01-03 12:25:00,68.93,69.02,68.92,68.99,13855.0,66.8093,66.8965,66.7996,66.8674,13855.0
2024-01-03 12:30:00,69.01,69.05,69.01,69.05,12590.0,66.8868,66.9256,66.8868,66.9256,12590.0
2024-01-03 12:35:00,69.05,69.11,69.03,69.1,22342.0,66.9256,66.9838,66.9062,66.9741,22342.0
2024-01-03 12:40:00,69.11,69.19,69.11,69.17,12575.0,66.9838,67.0613,66.9838,67.0419,12575.0
2024-01-03 12:45:00,69.18,69.18,69.09,69.15,12983.0,67.0516,67.0516,66.9644,67.0225,12983.0
2024-01-03 12:50:00,69.15,69.17,69.1,69.11,20293.0,67.0225,67.0419,66.9741,66.9838,20293.0
2024-01-03 12:55:00,69.12,69.13,69.1,69.13,12143.0,66.9934,67.0031,66.9741,67.0031,12143.0
2024-01-03 13:00:00,69.13,69.19,69.12,69.13,35481.0,67.0031,67.0613,66.9934,67.0031,35481.0
2024-01-03 13:05:00,69.13,69.16,69.11,69.12,9521.0,67.0031,67.0322,66.9838,66.9934,9521.0
2024-01-03 13:10:00,69.12,69.17,69.1,69.17,22673.0,66.9934,67.0419,66.9741,67.0419,22673.0
2024-01-03 13:15:00,69.15,69.2,69.14,69.17,24652.0,67.0225,67.071,67.0128,67.0419,24652.0
2024-01-03 13:20:00,69.18,69.22,69.15,69.22,14235.0,67.0516,67.0904,67.0225,67.0904,14235.0
2024-01-03 13:25:00,69.22,69.22,69.17,69.18,18203.0,67.0904,67.0904,67.0419,67.0516,18203.0
2024-01-03 13:30:00,69.2,69.22,69.14,69.16,20010.0,67.071,67.0904,67.0128,67.0322,20010.0
2024-01-03 13:35:00,69.16,69.17,69.14,69.16,26232.0,67.0322,67.0419,67.0128,67.0322,26232.0
2024-01-03 13:40:00,69.17,69.2,69.16,69.16,15556.0,67.0419,67.071,67.0322,67.0322,15556.0
2024-01-03 13:45:00,69.17,69.17,69.12,69.17,19310.0,67.0419,67.0419,66.9934,67.0419,19310.0
2024-01-03 13:50:00,69.17,69.21,69.16,69.19,14858.0,67.0419,67.0807,67.0322,67.0613,14858.0
2024-01-03 13:55:00,69.19,69.21,69.14,69.17,20795.0,67.0613,67.0807,67.0128,67.0419,20795.0
2024-01-03 14:00:00,69.16,69.21,69.1,69.1,90584.0,67.0322,67.0807,66.9741,66.9741,90584.0
2024-01-03 14:05:00,69.11,69.15,69.07,69.13,20589.0,66.9838,67.0225,66.945,67.0031,20589.0
2024-01-03 14:10:00,69.14,69.18,69.01,69.02,13178.0,67.0128,67.0516,66.8868,66.8965,13178.0
2024-01-03 14:15:00,69.02,69.13,68.99,69.09,24212.0,66.8965,67.0031,66.8674,66.9644,24212.0
2024-01-03 14:20:00,69.08,69.09,69.03,69.05,21480.0,66.9547,66.9644,66.9062,66.9256,21480.0
2024-01-03 14:25:00,69.05,69.14,69.03,69.11,34919.0,66.9256,67.0128,66.9062,66.9838,34919.0
2024-01-03 14:30:00,69.11,69.13,68.99,69.09,26770.0,66.9838,67.0031,66.8674,66.9644,26770.0
2024-01-03 14:35:00,69.09,69.11,69.04,69.05,16078.0,66.9644,66.9838,66.9159,66.9256,16078.0
2024-01-03 14:40:00,69.05,69.08,68.99,69.08,41133.0,66.9256,66.9547,66.8674,66.9547,41133.0
2024-01-03 14:45:00,69.07,69.08,68.94,69.03,37119.0,66.945,66.9547,66.819,66.9062,37119.0
2024-01-03 14:50:00,69.03,69.08,68.93,68.94,21245.0,66.9062,66.9547,66.8093,66.819,21245.0
2024-01-03 14:55:00,68.93,68.95,68.87,68.88,19754.0,66.8093,66.8287,66.7511,66.7608,19754.0
2024-01-03 15:00:00,68.84,68.92,68.84,68.9,55618.0,66.7221,66.7996,66.7221,66.7802,55618.0
2024-01-03 15:05:00,68.9,68.94,68.88,68.92,50061.0,66.7802,66.819,66.7608,66.7996,50061.0
2024-01-03 15:10:00,68.92,68.96,68.89,68.94,31051.0,66.7996,66.8384,66.7705,66.819,31051.0
2024-01-03 15:15:00,68.94,68.95,68.87,68.92,39453.0,66.819,66.8287,66.7511,66.7996,39453.0
2024-01-03 15:20:00,68.91,68.96,68.89,68.9,41083.0,66.7899,66.8384,66.7705,66.7802,41083.0
2024-01-03 15:25:00,68.92,68.94,68.85,68.92,64879.0,66.7996,66.819,66.7318,66.7996,64879.0
2024-01-03 15:30:00,68.93,68.99,68.88,68.98,60918.0,66.8093,66.8674,66.7608,66.8578,60918.0
2024-01-03 15:35:00,68.97,68.98,68.91,68.91,53906.0,66.8481,66.8578,66.7899,66.7899,53906.0
2024-01-03 15:40:00,68.92,68.92,68.81,68.81,46644.0,66.7996,66.7996,66.693,66.693,46644.0
2024-01-03 15:45:00,68.81,68.85,68.8,68.81,49749.0,66.693,66.7318,66.6833,66.693,49749.0
2024-01-03 15:50:00,68.82,68.83,68.61,68.64,113939.0,66.7027,66.7124,66.4991,66.5282,113939.0
2024-01-03 15:55:00,68.64,68.7,68.6,68.62,249091.0,66.5282,66.5864,66.4894,66.5088,249091.0
2024-01-04 09:30:00,68.88,69.27,68.86,69.21,48893.0,66.7608,67.1388,66.7414,67.0807,48893.0
2024-01-04 09:35:00,69.17,69.18,69.02,69.02,14624.0,67.0419,67.0516,66.8965,66.8965,14624.0
2024-01-04 09:40:00,69.03,69.29,69.02,69.25,12398.0,66.9062,67.1582,66.8965,67.1194,12398.0
2024-01-04 09:45:00,69.23,69.45,69.2,69.44,26761.0,67.1001,67.3133,67.071,67.3036,26761.0
2024-01-04 09:50:00,69.49,69.65,69.44,69.6,17918.0,67.3521,67.5071,67.3036,67.4587,17918.0
2024-01-04 09:55:00,69.6,69.76,69.58,69.71,32736.0,67.4587,67.6138,67.4393,67.5653,32736.0
2024-01-04 10:00:00,69.71,69.74,69.52,69.53,46071.0,67.5653,67.5944,67.3811,67.3908,46071.0
2024-01-04 10:05:00,69.54,69.59,69.49,69.58,15862.0,67.4005,67.449,67.3521,67.4393,15862.0
2024-01-04 10:10:00,69.57,69.6,69.5,69.54,20963.0,67.4296,67.4587,67.3618,67.4005,20963.0
2024-01-04 10:15:00,69.53,69.56,69.48,69.55,33870.0,67.3908,67.4199,67.3424,67.4102,33870.0
2024-01-04 10:20:00,69.54,69.54,69.45,69.5,20787.0,67.4005,67.4005,67.3133,67.3618,20787.0
2024-01-04 10:25:00,69.5,69.56,69.49,69.5,23230.0,67.3618,67.4199,67.3521,67.3618,23230.0
2024-01-04 10:30:00,69.5,69.51,69.45,69.48,19057.0,67.3618,67.3715,67.3133,67.3424,19057.0
2024-01-04 10:35:00,69.48,69.49,69.42,69.44,22958.0,67.3424,67.3521,67.2842,67.3036,22958.0
2024-01-04 10:40:00,69.44,69.49,69.41,69.48,27742.0,67.3036,67.3521,67.2745,67.3424,27742.0
2024-01-04 10:45:00,69.48,69.49,69.44,69.46,31832.0,67.3424,67.3521,67.3036,67.323,31832.0
2024-01-04 10:50:00,69.45,69.46,69.29,69.32,9624.0,67.3133,67.323,67.1582,67.1873,9624.0
2024-01-04 10:55:00,69.31,69.38,69.28,69.37,18826.0,67.1776,67.2454,67.1485,67.2358,18826.0
2024-01-04 11:00:00,69.37,69.37,69.3,69.33,14927.0,67.2358,67.2358,67.1679,67.197,14927.0
2024-01-04 11:05:00,69.33,69.4,69.32,69.36,92134.0,67.197,67.2648,67.1873,67.2261,92134.0
2024-01-04 11:10:00,69.36,69.45,69.35,69.44,50717.0,67.2261,67.3133,67.2164,67.3036,50717.0
2024-01-04 11:15:00,69.45,69.47,69.4,69.43,12600.0,67.3133,67.3327,67.2648,67.2939,12600.0
2024-01-04 11:20:00,69.44,69.46,69.42,69.44,13397.0,67.3036,67.323,67.2842,67.3036,13397.0
2024-01-04 11:25:00,69.45,69.48,69.35,69.38,18324.0,67.3133,67.3424,67.2164,67.2454,18324.0
2024-01-04 11:30:00,69.39,69.43,69.36,69.39,39473.0,67.2551,67.2939,67.2261,67.2551,39473.0
2024-01-04 11:35:00,69.39,69.39,69.31,69.31,26473.0,67.2551,67.2551,67.1776,67.1776,26473.0
2024-01-04 11:40:00,69.31,69.34,69.3,69.31,12516.0,67.1776,67.2067,67.1679,67.1776,12516.0
2024-01-04 11:45:00,69.31,69.34,69.3,69.32,22457.0,67.1776,67.2067,67.1679,67.1873,22457.0
2024-01-04 11:50:00,69.32,69.36,69.27,69.36,29046.0,67.1873,67.2261,67.1388,67.2261,29046.0
2024-01-04 11:55:00,69.34,69.35,69.31,69.34,13644.0,67.2067,67.2164,67.1776,67.2067,13644.0
2024-01-04 12:00:00,69.33,69.34,69.29,69.31,23371.0,67.197,67.2067,67.1582,67.1776,23371.0
2024-01-04 12:05:00,69.31,69.35,69.31,69.32,12275.0,67.1776,67.2164,67.1776,67.1873,12275.0
2024-01-04 12:10:00,69.32,69.34,69.3,69.31,15268.0,67.1873,67.2067,67.1679,67.1776,15268.0
2024-01-04 12:15:00,69.3,69.4,69.3,69.4,14511.0,67.1679,67.2648,67.1679,67.2648,14511.0
2024-01-04 12:20:00,69.4,69.41,69.32,69.32,12039.0,67.2648,67.2745,67.1873,67.1873,12039.0
2024-01-04 12:25:00,69.33,69.39,69.33,69.36,13628.0,67.197,67.2551,67.197,67.2261,13628.0
2024-01-04 12:30:00,69.37,69.38,69.3,69.33,10397.0,67.2358,67.2454,67.1679,67.197,10397.0
2024-01-04 12:35:00,69.32,69.33,69.3,69.31,9268.0,67.1873,67.197,67.1679,67.1776,9268.0
2024-01-04 12:40:00,69.31,69.35,69.29,69.33,16760.0,67.1776,67.2164,67.1582,67.197,16760.0
2024-01-04 12:45:00,69.32,69.37,69.28,69.37,12563.0,67.1873,67.2358,67.1485,67.2358,12563.0
2024-01-04 12:50:00,69.39,69.4,69.35,69.4,11809.0,67.2551,67.2648,67.2164,67.2648,11809.0
2024-01-04 12:55:00,69.39,69.39,69.3,69.37,10398.0,67.2551,67.2551,67.1679,67.2358,10398.0
2024-01-04 13:00:00,69.36,69.39,69.35,69.36,10380.0,67.2261,67.2551,67.2164,67.2261,10380.0
2024-01-04 13:05:00,69.35,69.36,69.29,69.3,126200.0,67.2164,67.2261,67.1582,67.1679,126200.0
2024-01-04 13:10:00,69.29,69.31,69.23,69.3,126049.0,67.1582,67.1776,67.1001,67.1679,126049.0
2024-01-04 13:15:00,69.29,69.3,69.26,69.26,144559.0,67.1582,67.1679,67.1291,67.1291,144559.0
2024-01-04 13:20:00,69.27,69.31,69.21,69.21,56530.0,67.1388,67.1776,67.0807,67.0807,56530.0
2024-01-04 13:25:00,69.21,69.25,69.15,69.21,46292.0,67.0807,67.1194,67.0225,67.0807,46292.0
2024-01-04 13:30:00,69.22,69.25,69.2,69.22,35855.0,67.0904,67.1194,67.071,67.0904,35855.0
2024-01-04 13:35:00,69.22,69.22,69.17,69.21,24801.0,67.0904,67.0904,67.0419,67.0807,24801.0
2024-01-04 13:40:00,69.22,69.23,69.19,69.2,30997.0,67.0904,67.1001,67.0613,67.071,30997.0
2024-01-04 13:45:00,69.2,69.21,69.17,69.2,16663.0,67.071,67.0807,67.0419,67.071,16663.0
2024-01-04 13:50:00,69.2,69.24,69.2,69.22,15701.0,67.071,67.1098,67.071,67.0904,15701.0
2024-01-04 13:55:00,69.22,69.24,69.19,69.2,11562.0,67.0904,67.1098,67.0613,67.071,11562.0
2024-01-04 14:00:00,69.19,69.22,69.16,69.18,17038.0,67.0613,67.0904,67.0322,67.0516,17038.0
2024-01-04 14:05:00,69.18,69.18,69.14,69.15,14395.0,67.0516,67.0516,67.0128,67.0225,14395.0
2024-01-04 14:10:00,69.15,69.18,69.1,69.16,37531.0,67.0225,67.0516,66.9741,67.0322,37531.0
2024-01-04 14:15:00,69.16,69.16,69.08,69.09,15018.0,67.0322,67.0322,66.9547,66.9644,15018.0
2024-01-04 14:20:00,69.09,69.12,69.05,69.1,39543.0,66.9644,66.9934,66.9256,66.9741,39543.0
2024-01-04 14:25:00,69.1,69.1,69.03,69.06,32578.0,66.9741,66.9741,66.9062,66.9353,32578.0
2024-01-04 14:30:00,69.06,69.06,68.96,68.96,10254.0,66.9353,66.9353,66.8384,66.8384,10254.0
2024-01-04 14:35:00,68.96,68.96,68.84,68.85,11916.0,66.8384,66.8384,66.7221,66.7318,11916.0
2024-01-04 14:40:00,68.86,68.96,68.79,68.96,38273.0,66.7414,66.8384,66.6736,66.8384,38273.0
2024-01-04 14:45:00,68.96,69.03,68.94,69.03,17801.0,66.8384,66.9062,66.819,66.9062,17801.0
2024-01-04 14:50:00,69.03,69.06,69.02,69.03,20725.0,66.9062,66.9353,66.8965,66.9062,20725.0
2024-01-04 14:55:00,69.03,69.04,68.91,68.92,67432.0,66.9062,66.9159,66.7899,66.7996,67432.0
2024-01-04 15:00:00,68.92,68.92,68.83,68.83,22506.0,66.7996,66.7996,66.7124,66.7124,22506.0
2024-01-04 15:05:00,68.83,68.92,68.83,68.92,24966.0,66.7124,66.7996,66.7124,66.7996,24966.0
2024-01-04 15:10:00,68.92,68.94,68.87,68.88,22371.0,66.7996,66.819,66.7511,66.7608,22371.0
2024-01-04 15:15:00,68.88,68.88,68.78,68.78,24368.0,66.7608,66.7608,66.6639,66.6639,24368.0
2024-01-04 15:20:00,68.78,68.82,68.74,68.77,149714.0,66.6639,66.7027,66.6251,66.6542,149714.0
2024-01-04 15:25:00,68.76,68.83,68.75,68.81,36157.0,66.6445,66.7124,66.6348,66.693,36157.0
2024-01-04 15:30:00,68.81,68.89,68.78,68.85,40185.0,66.693,66.7705,66.6639,66.7318,40185.0
2024-01-04 15:35:00,68.86,68.9,68.81,68.88,35111.0,66.7414,66.7802,66.693,66.7608,35111.0
2024-01-04 15:40:00,68.87,68.88,68.81,68.82,25474.0,66.7511,66.7608,66.693,66.7027,25474.0
2024-01-04 15:45:00,68.81,68.84,68.69,68.7,36831.0,66.693,66.7221,66.5767,66.5864,36831.0
2024-01-04 15:50:00,68.7,68.72,68.58,68.62,138108.0,66.5864,66.6058,66.4701,66.5088,138108.0
2024-01-04 15:55:00,68.61,68.67,68.59,68.64,239360.0,66.4991,66.5573,66.4798,66.5282,239360.0
2024-01-05 09:30:00,68.79,68.89,68.58,68.87,44163.0,66.6736,66.7705,66.4701,66.7511,44163.0
2024-01-05 09:35:00,68.87,69.02,68.86,68.97,47856.0,66.7511,66.8965,66.7414,66.8481,47856.0
2024-01-05 09:40:00,68.99,69.04,68.88,69.0,32969.0,66.8674,66.9159,66.7608,66.8771,32969.0
2024-01-05 09:45:00,69.0,69.18,68.98,69.17,25640.0,66.8771,67.0516,66.8578,67.0419,25640.0
2024-01-05 09:50:00,69.16,69.16,68.98,69.09,27770.0,67.0322,67.0322,66.8578,66.9644,27770.0
2024-01-05 09:55:00,69.1,69.17,69.02,69.13,30981.0,66.9741,67.0419,66.8965,67.0031,30981.0
2024-01-05 10:00:00,69.15,69.23,69.06,69.11,110438.0,67.0225,67.1001,66.9353,66.9838,110438.0
2024-01-05 10:05:00,69.12,69.16,69.03,69.16,222253.0,66.9934,67.0322,66.9062,67.0322,222253.0
2024-01-05 10:10:00,69.19,69.21,69.02,69.08,94405.0,67.0613,67.0807,66.8965,66.9547,94405.0
2024-01-05 10:15:00,69.08,69.12,69.01,69.11,26292.0,66.9547,66.9934,66.8868,66.9838,26292.0
2024-01-05 10:20:00,69.1,69.15,69.05,69.07,22926.0,66.9741,67.0225,66.9256,66.945,22926.0
2024-01-05 10:25:00,69.06,69.09,69.01,69.05,26448.0,66.9353,66.9644,66.8868,66.9256,26448.0
2024-01-05 10:30:00,69.05,69.14,69.0,69.08,28649.0,66.9256,67.0128,66.8771,66.9547,28649.0
2024-01-05 10:35:00,69.08,69.08,68.95,69.0,22315.0,66.9547,66.9547,66.8287,66.8771,22315.0
2024-01-05 10:40:00,69.0,69.16,68.99,69.15,21560.0,66.8771,67.0322,66.8674,67.0225,21560.0
2024-01-05 10:45:00,69.15,69.22,69.14,69.15,31825.0,67.0225,67.0904,67.0128,67.0225,31825.0
2024-01-05 10:50:00,69.16,69.23,69.08,69.12,11337.0,67.0322,67.1001,66.9547,66.9934,11337.0
2024-01-05 10:55:00,69.13,69.16,69.03,69.03,19756.0,67.0031,67.0322,66.9062,66.9062,19756.0
2024-01-05 11:00:00,69.02,69.09,69.0,69.03,20351.0,66.8965,66.9644,66.8771,66.9062,20351.0
2024-01-05 11:05:00,69.03,69.04,68.92,69.01,13296.0,66.9062,66.9159,66.7996,66.8868,13296.0
2024-01-05 11:10:00,69.01,69.15,69.01,69.15,8655.0,66.8868,67.0225,66.8868,67.0225,8655.0
2024-01-05 11:15:00,69.15,69.15,68.98,69.02,14739.0,67.0225,67.0225,66.8578,66.8965,14739.0
2024-01-05 11:20:00,69.03,69.1,69.0,69.03,11294.0,66.9062,66.9741,66.8771,66.9062,11294.0
2024-01-05 11:25:00,69.05,69.06,68.98,69.02,16112.0,66.9256,66.9353,66.8578,66.8965,16112.0
2024-01-05 11:30:00,69.02,69.04,68.96,68.98,22883.0,66.8965,66.9159,66.8384,66.8578,22883.0
2024-01-05 11:35:00,68.99,69.02,68.97,68.98,9783.0,66.8674,66.8965,66.8481,66.8578,9783.0
2024-01-05 11:40:00,68.97,69.09,68.95,69.09,13195.0,66.8481,66.9644,66.8287,66.9644,13195.0
2024-01-05 11:45:00,69.08,69.1,69.05,69.06,9902.0,66.9547,66.9741,66.9256,66.9353,9902.0
2024-01-05 11:50:00,69.06,69.08,68.98,68.99,14212.0,66.9353,66.9547,66.8578,66.8674,14212.0
2024-01-05 11:55:00,68.98,69.02,68.96,69.0,8182.0,66.8578,66.8965,66.8384,66.8771,8182.0
2024-01-05 12:00:00,69.0,69.01,68.98,69.0,24252.0,66.8771,66.8868,66.8578,66.8771,24252.0
2024-01-05 12:05:00,69.0,69.02,68.92,68.94,27872.0,66.8771,66.8965,66.7996,66.819,27872.0
2024-01-05 12:10:00,68.93,69.0,68.89,68.99,67349.0,66.8093,66.8771,66.7705,66.8674,67349.0
2024-01-05 12:15:00,68.98,68.99,68.92,68.93,110746.0,66.8578,66.8674,66.7996,66.8093,110746.0
2024-01-05 12:20:00,68.95,68.99,68.93,68.94,22439.0,66.8287,66.8674,66.8093,66.819,22439.0
2024-01-05 12:25:00,68.95,69.0,68.95,68.98,10832.0,66.8287,66.8771,66.8287,66.8578,10832.0
2024-01-05 12:30:00,69.01,69.03,68.97,68.99,84438.0,66.8868,66.9062,66.8481,66.8674,84438.0
2024-01-05 12:35:00,68.98,69.02,68.96,68.99,18219.0,66.8578,66.8965,66.8384,66.8674,18219.0
2024-01-05 12:40:00,68.99,69.04,68.98,69.03,185791.0,66.8674,66.9159,66.8578,66.9062,185791.0
2024-01-05 12:45:00,69.03,69.09,69.03,69.09,18371.0,66.9062,66.9644,66.9062,66.9644,18371.0
2024-01-05 12:50:00,69.09,69.12,69.09,69.09,16538.0,66.9644,66.9934,66.9644,66.9644,16538.0
2024-01-05 12:55:00,69.08,69.1,69.05,69.06,16978.0,66.9547,66.9741,66.9256,66.9353,16978.0
2024-01-05 13:00:00,69.06,69.07,69.01,69.03,14788.0,66.9353,66.945,66.8868,66.9062,14788.0
2024-01-05 13:05:00,69.04,69.08,69.03,69.06,10049.0,66.9159,66.9547,66.9062,66.9353,10049.0
2024-01-05 13:10:00,69.06,69.11,69.04,69.05,14211.0,66.9353,66.9838,66.9159,66.9256,14211.0
2024-01-05 13:15:00,69.06,69.07,69.02,69.04,12294.0,66.9353,66.945,66.8965,66.9159,12294.0
2024-01-05 13:20:00,69.04,69.07,69.02,69.03,16682.0,66.9159,66.945,66.8965,66.9062,16682.0
2024-01-05 13:25:00,69.03,69.07,69.01,69.03,43066.0,66.9062,66.945,66.8868,66.9062,43066.0
2024-01-05 13:30:00,69.04,69.12,69.03,69.09,41550.0,66.9159,66.9934,66.9062,66.9644,41550.0
2024-01-05 13:35:00,69.09,69.16,69.04,69.16,24231.0,66.9644,67.0322,66.9159,67.0322,24231.0
2024-01-05 13:40:00,69.16,69.16,69.06,69.08,83703.0,67.0322,67.0322,66.9353,66.9547,83703.0
2024-01-05 13:45:00,69.08,69.09,69.04,69.06,30487.0,66.9547,66.9644,66.9159,66.9353,30487.0
2024-01-05 13:50:00,69.06,69.08,69.0,69.0,24063.0,66.9353,66.9547,66.8771,66.8771,24063.0
2024-01-05 13:55:00,69.0,69.02,68.98,69.01,14954.0,66.8771,66.8965,66.8578,66.8868,14954.0
2024-01-05 14:00:00,69.01,69.05,69.0,69.03,71222.0,66.8868,66.9256,66.8771,66.9062,71222.0
2024-01-05 14:05:00,69.03,69.06,69.02,69.04,152897.0,66.9062,66.9353,66.8965,66.9159,152897.0
2024-01-05 14:10:00,69.04,69.05,68.99,69.01,39629.0,66.9159,66.9256,66.8674,66.8868,39629.0
2024-01-05 14:15:00,69.0,69.02,68.92,68.93,124942.0,66.8771,66.8965,66.7996,66.8093,124942.0
2024-01-05 14:20:00,68.93,69.02,68.89,68.99,45409.0,66.8093,66.8965,66.7705,66.8674,45409.0
2024-01-05 14:25:00,69.01,69.06,68.98,68.98,47544.0,66.8868,66.9353,66.8578,66.8578,47544.0
2024-01-05 14:30:00,68.98,69.04,68.98,69.01,7661.0,66.8578,66.9159,66.8578,66.8868,7661.0
2024-01-05 14:35:00,69.04,69.04,68.96,69.0,50669.0,66.9159,66.9159,66.8384,66.8771,50669.0
2024-01-05 14:40:00,69.0,69.01,68.94,68.98,18814.0,66.8771,66.8868,66.819,66.8578,18814.0
2024-01-05 14:45:00,68.97,68.97,68.91,68.96,12370.0,66.8481,66.8481,66.7899,66.8384,12370.0
2024-01-05 14:50:00,68.96,68.97,68.87,68.91,21051.0,66.8384,66.8481,66.7511,66.7899,21051.0
2024-01-05 14:55:00,68.91,68.92,68.83,68.86,19264.0,66.7899,66.7996,66.7124,66.7414,19264.0
2024-01-05 15:00:00,68.87,68.9,68.82,68.9,24099.0,66.7511,66.7802,66.7027,66.7802,24099.0
2024-01-05 15:05:00,68.89,68.97,68.87,68.94,21233.0,66.7705,66.8481,66.7511,66.819,21233.0
2024-01-05 15:10:00,68.94,68.98,68.87,68.97,29979.0,66.819,66.8578,66.7511,66.8481,29979.0
2024-01-05 15:15:00,68.98,69.02,68.91,68.92,25386.0,66.8578,66.8965,66.7899,66.7996,25386.0
2024-01-05 15:20:00,68.92,69.0,68.9,68.93,28791.0,66.7996,66.8771,66.7802,66.8093,28791.0
2024-01-05 15:25:00,68.92,68.98,68.89,68.97,25519.0,66.7996,66.8578,66.7705,66.8481,25519.0
2024-01-05 15:30:00,68.97,68.97,68.86,68.91,47337.0,66.8481,66.8481,66.7414,66.7899,47337.0
2024-01-05 15:35:00,68.91,68.91,68.84,68.84,35636.0,66.7899,66.7899,66.7221,66.7221,35636.0
2024-01-05 15:40:00,68.84,68.88,68.82,68.85,64333.0,66.7221,66.7608,66.7027,66.7318,64333.0
2024-01-05 15:45:00,68.85,68.95,68.85,68.9,132335.0,66.7318,66.8287,66.7318,66.7802,132335.0
2024-01-05 15:50:00,68.9,69.06,68.89,69.05,168914.0,66.7802,66.9353,66.7705,66.9256,168914.0
2024-01-05 15:55:00,69.06,69.09,68.95,69.01,281651.0,66.9353,66.9644,66.8287,66.8868,281651.0
2024-01-08 09:30:00,69.08,69.16,68.88,69.1,30461.0,66.9547,67.0322,66.7608,66.9741,30461.0
2024-01-08 09:35:00,69.16,69.18,68.82,68.84,22476.0,67.0322,67.0516,66.7027,66.7221,22476.0
2024-01-08 09:40:00,68.84,68.85,68.68,68.68,23493.0,66.7221,66.7318,66.567,66.567,23493.0
2024-01-08 09:45:00,68.67,68.72,68.6,68.65,31168.0,66.5573,66.6058,66.4894,66.5379,31168.0
2024-01-08 09:50:00,68.64,68.69,68.23,68.24,45072.0,66.5282,66.5767,66.1308,66.1405,45072.0
2024-01-08 09:55:00,68.25,68.47,68.24,68.45,22379.0,66.1502,66.3634,66.1405,66.3441,22379.0
2024-01-08 10:00:00,68.49,68.5,68.25,68.32,32056.0,66.3828,66.3925,66.1502,66.2181,32056.0
2024-01-08 10:05:00,68.32,68.35,68.2,68.22,22677.0,66.2181,66.2471,66.1018,66.1211,22677.0
2024-01-08 10:10:00,68.22,68.34,68.17,68.2,17543.0,66.1211,66.2374,66.0727,66.1018,17543.0
2024-01-08 10:15:00,68.2,68.27,68.1,68.21,21025.0,66.1018,66.1696,66.0048,66.1114,21025.0
2024-01-08 10:20:00,68.2,68.31,68.16,68.31,14804.0,66.1018,66.2084,66.063,66.2084,14804.0
2024-01-08 10:25:00,68.3,68.43,68.29,68.42,17347.0,66.1987,66.3247,66.189,66.315,17347.0
2024-01-08 10:30:00,68.42,68.48,68.39,68.46,16985.0,66.315,66.3731,66.2859,66.3538,16985.0
2024-01-08 10:35:00,68.45,68.46,68.36,68.41,14197.0,66.3441,66.3538,66.2568,66.3053,14197.0
2024-01-08 10:40:00,68.4,68.46,68.39,68.44,18160.0,66.2956,66.3538,66.2859,66.3344,18160.0
2024-01-08 10:45:00,68.44,68.44,68.24,68.39,50331.0,66.3344,66.3344,66.1405,66.2859,50331.0
2024-01-08 10:50:00,68.4,68.47,68.32,68.36,20632.0,66.2956,66.3634,66.2181,66.2568,20632.0
2024-01-08 10:55:00,68.4,68.4,68.25,68.31,14736.0,66.2956,66.2956,66.1502,66.2084,14736.0
2024-01-08 11:00:00,68.31,68.32,68.22,68.25,16369.0,66.2084,66.2181,66.1211,66.1502,16369.0
2024-01-08 11:05:00,68.25,68.27,68.17,68.19,17772.0,66.1502,66.1696,66.0727,66.0921,17772.0
2024-01-08 11:10:00,68.19,68.24,68.17,68.2,35347.0,66.0921,66.1405,66.0727,66.1018,35347.0
2024-01-08 11:15:00,68.19,68.3,68.17,68.3,45268.0,66.0921,66.1987,66.0727,66.1987,45268.0
2024-01-08 11:20:00,68.3,68.31,68.22,68.29,21341.0,66.1987,66.2084,66.1211,66.189,21341.0
2024-01-08 11:25:00,68.28,68.3,68.26,68.28,14411.0,66.1793,66.1987,66.1599,66.1793,14411.0
2024-01-08 11:30:00,68.28,68.29,68.17,68.2,18364.0,66.1793,66.189,66.0727,66.1018,18364.0
2024-01-08 11:35:00,68.19,68.23,68.15,68.16,12145.0,66.0921,66.1308,66.0533,66.063,12145.0
2024-01-08 11:40:00,68.15,68.25,68.14,68.24,18454.0,66.0533,66.1502,66.0436,66.1405,18454.0
2024-01-08 11:45:00,68.24,68.25,68.2,68.23,18381.0,66.1405,66.1502,66.1018,66.1308,18381.0
2024-01-08 11:50:00,68.23,68.23,68.16,68.2,13224.0,66.1308,66.1308,66.063,66.1018,13224.0
2024-01-08 11:55:00,68.18,68.19,68.1,68.17,15903.0,66.0824,66.0921,66.0048,66.0727,15903.0
2024-01-08 12:00:00,68.17,68.22,68.16,68.2,15440.0,66.0727,66.1211,66.063,66.1018,15440.0
2024-01-08 12:05:00,68.2,68.24,68.19,68.21,30239.0,66.1018,66.1405,66.0921,66.1114,30239.0
2024-01-08 12:10:00,68.2,68.22,68.14,68.14,10770.0,66.1018,66.1211,66.0436,66.0436,10770.0
2024-01-08 12:15:00,68.14,68.17,68.11,68.13,10675.0,66.0436,66.0727,66.0145,66.0339,10675.0
2024-01-08 12:20:00,68.12,68.13,68.02,68.07,17208.0,66.0242,66.0339,65.9273,65.9758,17208.0
2024-01-08 12:25:00,68.08,68.13,68.07,68.09,19056.0,65.9854,66.0339,65.9758,65.9951,19056.0
2024-01-08 12:30:00,68.09,68.13,68.07,68.12,11541.0,65.9951,66.0339,65.9758,66.0242,11541.0
2024-01-08 12:35:00,68.13,68.17,68.08,68.14,10419.0,66.0339,66.0727,65.9854,66.0436,10419.0
2024-01-08 12:40:00,68.13,68.14,68.11,68.12,9653.0,66.0339,66.0436,66.0145,66.0242,9653.0
2024-01-08 12:45:00,68.12,68.14,68.06,68.06,12776.0,66.0242,66.0436,65.9661,65.9661,12776.0
2024-01-08 12:50:00,68.07,68.14,68.05,68.11,20306.0,65.9758,66.0436,65.9564,66.0145,20306.0
2024-01-08 12:55:00,68.11,68.11,68.03,68.06,26190.0,66.0145,66.0145,65.937,65.9661,26190.0
2024-01-08 13:00:00,68.06,68.06,67.96,68.0,35840.0,65.9661,65.9661,65.8691,65.9079,35840.0
2024-01-08 13:05:00,68.01,68.04,68.0,68.02,17249.0,65.9176,65.9467,65.9079,65.9273,17249.0
2024-01-08 13:10:00,68.02,68.02,67.91,67.91,25737.0,65.9273,65.9273,65.8207,65.8207,25737.0
2024-01-08 13:15:00,67.91,67.91,67.85,67.86,27440.0,65.8207,65.8207,65.7625,65.7722,27440.0
2024-01-08 13:20:00,67.86,67.93,67.85,67.92,16055.0,65.7722,65.8401,65.7625,65.8304,16055.0
2024-01-08 13:25:00,67.92,67.94,67.87,67.89,23790.0,65.8304,65.8498,65.7819,65.8013,23790.0
2024-01-08 13:30:00,67.89,67.94,67.87,67.93,19900.0,65.8013,65.8498,65.7819,65.8401,19900.0
2024-01-08 13:35:00,67.94,67.94,67.8,67.83,18086.0,65.8498,65.8498,65.7141,65.7431,18086.0
2024-01-08 13:40:00,67.83,67.9,67.81,67.89,22112.0,65.7431,65.811,65.7238,65.8013,22112.0
2024-01-08 13:45:00,67.89,67.9,67.84,67.87,19319.0,65.8013,65.811,65.7528,65.7819,19319.0
2024-01-08 13:50:00,67.87,67.92,67.84,67.9,18139.0,65.7819,65.8304,65.7528,65.811,18139.0
2024-01-08 13:55:00,67.89,67.95,67.88,67.94,17257.0,65.8013,65.8594,65.7916,65.8498,17257.0
2024-01-08 14:00:00,67.95,68.01,67.94,68.01,27165.0,65.8594,65.9176,65.8498,65.9176,27165.0
2024-01-08 14:05:00,68.01,68.06,68.0,68.02,25248.0,65.9176,65.9661,65.9079,65.9273,25248.0
2024-01-08 14:10:00,68.02,68.04,67.97,68.01,101400.0,65.9273,65.9467,65.8788,65.9176,101400.0
2024-01-08 14:15:00,68.01,68.11,67.99,68.06,47037.0,65.9176,66.0145,65.8982,65.9661,47037.0
2024-01-08 14:20:00,68.06,68.12,68.04,68.09,29503.0,65.9661,66.0242,65.9467,65.9951,29503.0
2024-01-08 14:25:00,68.1,68.12,68.05,68.08,73834.0,66.0048,66.0242,65.9564,65.9854,73834.0
2024-01-08 14:30:00,68.08,68.15,68.08,68.09,65304.0,65.9854,66.0533,65.9854,65.9951,65304.0
2024-01-08 14:35:00,68.09,68.14,68.06,68.12,29086.0,65.9951,66.0436,65.9661,66.0242,29086.0
2024-01-08 14:40:00,68.11,68.16,68.09,68.11,22251.0,66.0145,66.063,65.9951,66.0145,22251.0
2024-01-08 14:45:00,68.11,68.24,68.1,68.23,19883.0,66.0145,66.1405,66.0048,66.1308,19883.0
2024-01-08 14:50:00,68.24,68.26,68.19,68.21,24996.0,66.1405,66.1599,66.0921,66.1114,24996.0
2024-01-08 14:55:00,68.2,68.27,68.19,68.26,29797.0,66.1018,66.1696,66.0921,66.1599,29797.0
2024-01-08 15:00:00,68.26,68.29,68.2,68.29,43682.0,66.1599,66.189,66.1018,66.189,43682.0
2024-01-08 15:05:00,68.29,68.3,68.22,68.22,32204.0,66.189,66.1987,66.1211,66.1211,32204.0
2024-01-08 15:10:00,68.22,68.26,68.17,68.19,30149.0,66.1211,66.1599,66.0727,66.0921,30149.0
2024-01-08 15:15:00,68.18,68.23,68.17,68.19,36110.0,66.0824,66.1308,66.0727,66.0921,36110.0
2024-01-08 15:20:00,68.2,68.24,68.18,68.19,30110.0,66.1018,66.1405,66.0824,66.0921,30110.0
2024-01-08 15:25:00,68.2,68.2,68.13,68.15,23516.0,66.1018,66.1018,66.0339,66.0533,23516.0
2024-01-08 15:30:00,68.15,68.2,68.12,68.2,42647.0,66.0533,66.1018,66.0242,66.1018,42647.0
2024-01-08 15:35:00,68.2,68.29,68.17,68.27,47689.0,66.1018,66.189,66.0727,66.1696,47689.0
2024-01-08 15:40:00,68.27,68.3,68.19,68.2,59993.0,66.1696,66.1987,66.0921,66.1018,59993.0
2024-01-08 15:45:00,68.2,68.2,68.11,68.13,72515.0,66.1018,66.1018,66.0145,66.0339,72515.0
2024-01-08 15:50:00,68.13,68.27,68.13,68.23,149490.0,66.0339,66.1696,66.0339,66.1308,149490.0
2024-01-08 15:55:00,68.23,68.28,68.2,68.22,262885.0,66.1308,66.1793,66.1018,66.1211,262885.0
2024-01-09 09:30:00,67.84,67.95,67.33,67.41,41564.0,65.7528,65.8594,65.2585,65.3361,41564.0
2024-01-09 09:35:00,67.44,67.66,67.43,67.48,32680.0,65.3651,65.5784,65.3554,65.4039,32680.0
2024-01-09 09:40:00,67.43,67.67,67.39,67.59,19302.0,65.3554,65.5881,65.3167,65.5105,19302.0
2024-01-09 09:45:00,67.59,67.59,67.32,67.35,20999.0,65.5105,65.5105,65.2488,65.2779,20999.0
2024-01-09 09:50:00,67.37,67.65,67.37,67.62,40542.0,65.2973,65.5687,65.2973,65.5396,40542.0
2024-01-09 09:55:00,67.61,67.62,67.52,67.59,20910.0,65.5299,65.5396,65.4427,65.5105,20910.0
2024-01-09 10:00:00,67.6,67.6,67.3,67.4,20654.0,65.5202,65.5202,65.2294,65.3264,20654.0
2024-01-09 10:05:00,67.38,67.38,67.18,67.28,13027.0,65.307,65.307,65.1131,65.2101,13027.0
2024-01-09 10:10:00,67.28,67.32,67.21,67.32,26480.0,65.2101,65.2488,65.1422,65.2488,26480.0
2024-01-09 10:15:00,67.31,67.35,67.23,67.34,21589.0,65.2391,65.2779,65.1616,65.2682,21589.0
2024-01-09 10:20:00,67.35,67.42,67.35,67.4,10731.0,65.2779,65.3458,65.2779,65.3264,10731.0
2024-01-09 10:25:00,67.41,67.49,67.41,67.47,16661.0,65.3361,65.4136,65.3361,65.3942,16661.0
2024-01-09 10:30:00,67.47,67.49,67.43,67.45,15198.0,65.3942,65.4136,65.3554,65.3748,15198.0
2024-01-09 10:35:00,67.45,67.46,67.39,67.43,16450.0,65.3748,65.3845,65.3167,65.3554,16450.0
2024-01-09 10:40:00,67.43,67.48,67.39,67.42,16547.0,65.3554,65.4039,65.3167,65.3458,16547.0
2024-01-09 10:45:00,67.44,67.5,67.4,67.41,21520.0,65.3651,65.4233,65.3264,65.3361,21520.0
2024-01-09 10:50:00,67.4,67.44,67.34,67.44,13000.0,65.3264,65.3651,65.2682,65.3651,13000.0
2024-01-09 10:55:00,67.43,67.45,67.41,67.41,12816.0,65.3554,65.3748,65.3361,65.3361,12816.0
2024-01-09 11:00:00,67.42,67.52,67.42,67.52,19168.0,65.3458,65.4427,65.3458,65.4427,19168.0
2024-01-09 11:05:00,67.53,67.56,67.51,67.54,16767.0,65.4524,65.4814,65.433,65.4621,16767.0
2024-01-09 11:10:00,67.54,67.57,67.5,67.56,20066.0,65.4621,65.4911,65.4233,65.4814,20066.0
2024-01-09 11:15:00,67.56,67.64,67.54,67.6,17835.0,65.4814,65.559,65.4621,65.5202,17835.0
2024-01-09 11:20:00,67.6,67.72,67.59,67.71,18710.0,65.5202,65.6365,65.5105,65.6268,18710.0
2024-01-09 11:25:00,67.71,67.79,67.71,67.76,20996.0,65.6268,65.7044,65.6268,65.6753,20996.0
2024-01-09 11:30:00,67.75,67.76,67.71,67.76,16327.0,65.6656,65.6753,65.6268,65.6753,16327.0
2024-01-09 11:35:00,67.75,67.75,67.67,67.68,16641.0,65.6656,65.6656,65.5881,65.5978,16641.0
2024-01-09 11:40:00,67.69,67.74,67.67,67.74,14438.0,65.6074,65.6559,65.5881,65.6559,14438.0
2024-01-09 11:45:00,67.75,67.79,67.7,67.7,11947.0,65.6656,65.7044,65.6171,65.6171,11947.0
2024-01-09 11:50:00,67.71,67.76,67.7,67.72,12567.0,65.6268,65.6753,65.6171,65.6365,12567.0
2024-01-09 11:55:00,67.71,67.73,67.7,67.72,9546.0,65.6268,65.6462,65.6171,65.6365,9546.0
2024-01-09 12:00:00,67.73,67.73,67.63,67.68,17022.0,65.6462,65.6462,65.5493,65.5978,17022.0
2024-01-09 12:05:00,67.68,67.7,67.66,67.68,21217.0,65.5978,65.6171,65.5784,65.5978,21217.0
2024-01-09 12:10:00,67.68,67.77,67.65,67.77,10655.0,65.5978,65.685,65.5687,65.685,10655.0
2024-01-09 12:15:00,67.78,67.81,67.77,67.81,11675.0,65.6947,65.7238,65.685,65.7238,11675.0
2024-01-09 12:20:00,67.8,67.85,67.79,67.85,15298.0,65.7141,65.7625,65.7044,65.7625,15298.0
2024-01-09 12:25:00,67.86,67.88,67.81,67.82,17742.0,65.7722,65.7916,65.7238,65.7334,17742.0
2024-01-09 12:30:00,67.81,67.83,67.78,67.8,11580.0,65.7238,65.7431,65.6947,65.7141,11580.0
2024-01-09 12:35:00,67.81,67.82,67.76,67.79,9735.0,65.7238,65.7334,65.6753,65.7044,9735.0
2024-01-09 12:40:00,67.79,67.84,67.79,67.83,19964.0,65.7044,65.7528,65.7044,65.7431,19964.0
2024-01-09 12:45:00,67.83,67.84,67.79,67.81,20573.0,65.7431,65.7528,65.7044,65.7238,20573.0
2024-01-09 12:50:00,67.81,67.83,67.8,67.81,21148.0,65.7238,65.7431,65.7141,65.7238,21148.0
2024-01-09 12:55:00,67.81,67.82,67.77,67.82,40400.0,65.7238,65.7334,65.685,65.7334,40400.0
2024-01-09 13:00:00,67.81,67.9,67.8,67.9,17844.0,65.7238,65.811,65.7141,65.811,17844.0
2024-01-09 13:05:00,67.91,67.91,67.81,67.81,13708.0,65.8207,65.8207,65.7238,65.7238,13708.0
2024-01-09 13:10:00,67.82,67.84,67.81,67.82,9889.0,65.7334,65.7528,65.7238,65.7334,9889.0
2024-01-09 13:15:00,67.83,67.88,67.82,67.83,26312.0,65.7431,65.7916,65.7334,65.7431,26312.0
2024-01-09 13:20:00,67.81,67.86,67.81,67.82,19381.0,65.7238,65.7722,65.7238,65.7334,19381.0
2024-01-09 13:25:00,67.82,67.84,67.76,67.84,48475.0,65.7334,65.7528,65.6753,65.7528,48475.0
2024-01-09 13:30:00,67.84,67.84,67.71,67.73,28519.0,65.7528,65.7528,65.6268,65.6462,28519.0
2024-01-09 13:35:00,67.73,67.77,67.72,67.77,16583.0,65.6462,65.685,65.6365,65.685,16583.0
2024-01-09 13:40:00,67.77,67.83,67.76,67.83,24228.0,65.685,65.7431,65.6753,65.7431,24228.0
2024-01-09 13:45:00,67.83,67.89,67.83,67.84,24985.0,65.7431,65.8013,65.7431,65.7528,24985.0
2024-01-09 13:50:00,67.85,67.94,67.85,67.89,23550.0,65.7625,65.8498,65.7625,65.8013,23550.0
2024-01-09 13:55:00,67.9,67.9,67.88,67.9,11991.0,65.811,65.811,65.7916,65.811,11991.0
2024-01-09 14:00:00,67.89,67.89,67.87,67.89,12317.0,65.8013,65.8013,65.7819,65.8013,12317.0
2024-01-09 14:05:00,67.89,67.89,67.84,67.84,25628.0,65.8013,65.8013,65.7528,65.7528,25628.0
2024-01-09 14:10:00,67.85,67.85,67.75,67.75,33324.0,65.7625,65.7625,65.6656,65.6656,33324.0
2024-01-09 14:15:00,67.74,67.76,67.67,67.76,26511.0,65.6559,65.6753,65.5881,65.6753,26511.0
2024-01-09 14:20:00,67.75,67.78,67.73,67.75,21344.0,65.6656,65.6947,65.6462,65.6656,21344.0
2024-01-09 14:25:00,67.76,67.8,67.73,67.74,14159.0,65.6753,65.7141,65.6462,65.6559,14159.0
2024-01-09 14:30:00,67.73,67.77,67.73,67.76,27577.0,65.6462,65.685,65.6462,65.6753,27577.0
2024-01-09 14:35:00,67.75,67.77,67.67,67.75,12639.0,65.6656,65.685,65.5881,65.6656,12639.0
2024-01-09 14:40:00,67.76,67.8,67.75,67.79,25144.0,65.6753,65.7141,65.6656,65.7044,25144.0
2024-01-09 14:45:00,67.8,67.8,67.77,67.78,25570.0,65.7141,65.7141,65.685,65.6947,25570.0
2024-01-09 14:50:00,67.79,67.79,67.72,67.75,30292.0,65.7044,65.7044,65.6365,65.6656,30292.0
2024-01-09 14:55:00,67.75,67.75,67.7,67.71,28339.0,65.6656,65.6656,65.6171,65.6268,28339.0
2024-01-09 15:00:00,67.71,67.75,67.71,67.75,24959.0,65.6268,65.6656,65.6268,65.6656,24959.0
2024-01-09 15:05:00,67.75,67.75,67.67,67.7,35951.0,65.6656,65.6656,65.5881,65.6171,35951.0
2024-01-09 15:10:00,67.7,67.75,67.69,67.75,42081.0,65.6171,65.6656,65.6074,65.6656,42081.0
2024-01-09 15:15:00,67.75,67.75,67.7,67.73,20609.0,65.6656,65.6656,65.6171,65.6462,20609.0
2024-01-09 15:20:00,67.73,67.77,67.69,67.69,70357.0,65.6462,65.685,65.6074,65.6074,70357.0
2024-01-09 15:25:00,67.7,67.74,67.7,67.7,26659.0,65.6171,65.6559,65.6171,65.6171,26659.0
2024-01-09 15:30:00,67.7,67.72,67.67,67.7,27987.0,65.6171,65.6365,65.5881,65.6171,27987.0
2024-01-09 15:35:00,67.7,67.73,67.68,67.73,30200.0,65.6171,65.6462,65.5978,65.6462,30200.0
2024-01-09 15:40:00,67.73,67.75,67.7,67.73,34929.0,65.6462,65.6656,65.6171,65.6462,34929.0
2024-01-09 15:45:00,67.72,67.75,67.69,67.74,37775.0,65.6365,65.6656,65.6074,65.6559,37775.0
2024-01-09 15:50:00,67.74,67.86,67.74,67.85,103113.0,65.6559,65.7722,65.6559,65.7625,103113.0
2024-01-09 15:55:00,67.86,67.87,67.79,67.85,175031.0,65.7722,65.7819,65.7044,65.7625,175031.0
2024-01-10 09:30:00,67.49,67.79,67.44,67.69,34297.0,65.4136,65.7044,65.3651,65.6074,34297.0
2024-01-10 09:35:00,67.71,67.79,67.55,67.65,9877.0,65.6268,65.7044,65.4718,65.5687,9877.0
2024-01-10 09:40:00,67.67,67.68,67.57,67.64,25624.0,65.5881,65.5978,65.4911,65.559,25624.0
2024-01-10 09:45:00,67.63,67.86,67.6,67.84,27122.0,65.5493,65.7722,65.5202,65.7528,27122.0
2024-01-10 09:50:00,67.83,67.84,67.61,67.63,37433.0,65.7431,65.7528,65.5299,65.5493,37433.0
2024-01-10 09:55:00,67.63,67.79,67.61,67.78,25053.0,65.5493,65.7044,65.5299,65.6947,25053.0
2024-01-10 10:00:00,67.77,67.85,67.68,67.7,14422.0,65.685,65.7625,65.5978,65.6171,14422.0
2024-01-10 10:05:00,67.71,67.71,67.61,67.67,16995.0,65.6268,65.6268,65.5299,65.5881,16995.0
2024-01-10 10:10:00,67.69,67.69,67.55,67.63,17244.0,65.6074,65.6074,65.4718,65.5493,17244.0
2024-01-10 10:15:00,67.61,67.77,67.61,67.71,12576.0,65.5299,65.685,65.5299,65.6268,12576.0
2024-01-10 10:20:00,67.69,67.79,67.64,67.79,8261.0,65.6074,65.7044,65.559,65.7044,8261.0
2024-01-10 10:25:00,67.8,67.81,67.74,67.78,17751.0,65.7141,65.7238,65.6559,65.6947,17751.0
2024-01-10 10:30:00,67.77,67.85,67.71,67.75,13329.0,65.685,65.7625,65.6268,65.6656,13329.0
2024-01-10 10:35:00,67.76,67.83,67.74,67.81,10859.0,65.6753,65.7431,65.6559,65.7238,10859.0
2024-01-10 10:40:00,67.81,67.81,67.67,67.7,10540.0,65.7238,65.7238,65.5881,65.6171,10540.0
2024-01-10 10:45:00,67.67,67.68,67.57,67.65,13366.0,65.5881,65.5978,65.4911,65.5687,13366.0
2024-01-10 10:50:00,67.65,67.72,67.61,67.72,15598.0,65.5687,65.6365,65.5299,65.6365,15598.0
2024-01-10 10:55:00,67.73,67.8,67.72,67.73,33827.0,65.6462,65.7141,65.6365,65.6462,33827.0
2024-01-10 11:00:00,67.73,67.77,67.69,67.72,37918.0,65.6462,65.685,65.6074,65.6365,37918.0
2024-01-10 11:05:00,67.72,67.81,67.72,67.79,9478.0,65.6365,65.7238,65.6365,65.7044,9478.0
2024-01-10 11:10:00,67.8,67.81,67.7,67.72,13192.0,65.7141,65.7238,65.6171,65.6365,13192.0
2024-01-10 11:15:00,67.73,67.76,67.7,67.74,18484.0,65.6462,65.6753,65.6171,65.6559,18484.0
2024-01-10 11:20:00,67.74,67.77,67.67,67.67,13844.0,65.6559,65.685,65.5881,65.5881,13844.0
2024-01-10 11:25:00,67.67,67.68,67.54,67.56,15046.0,65.5881,65.5978,65.4621,65.4814,15046.0
2024-01-10 11:30:00,67.56,67.59,67.53,67.54,9216.0,65.4814,65.5105,65.4524,65.4621,9216.0
2024-01-10 11:35:00,67.54,67.54,67.47,67.52,9663.0,65.4621,65.4621,65.3942,65.4427,9663.0
2024-01-10 11:40:00,67.52,67.57,67.51,67.56,11851.0,65.4427,65.4911,65.433,65.4814,11851.0
2024-01-10 11:45:00,67.56,67.57,67.51,67.51,8600.0,65.4814,65.4911,65.433,65.433,8600.0
2024-01-10 11:50:00,67.51,67.52,67.46,67.52,14978.0,65.433,65.4427,65.3845,65.4427,14978.0
2024-01-10 11:55:00,67.52,67.54,67.45,67.47,10975.0,65.4427,65.4621,65.3748,65.3942,10975.0
2024-01-10 12:00:00,67.47,67.47,67.4,67.43,8303.0,65.3942,65.3942,65.3264,65.3554,8303.0
2024-01-10 12:05:00,67.42,67.43,67.38,67.38,8453.0,65.3458,65.3554,65.307,65.307,8453.0
2024-01-10 12:10:00,67.38,67.38,67.32,67.32,14133.0,65.307,65.307,65.2488,65.2488,14133.0
2024-01-10 12:15:00,67.32,67.32,67.28,67.31,8089.0,65.2488,65.2488,65.2101,65.2391,8089.0
2024-01-10 12:20:00,67.31,67.41,67.31,67.4,17146.0,65.2391,65.3361,65.2391,65.3264,17146.0
2024-01-10 12:25:00,67.41,67.42,67.37,67.42,10838.0,65.3361,65.3458,65.2973,65.3458,10838.0
2024-01-10 12:30:00,67.42,67.43,67.39,67.4,11810.0,65.3458,65.3554,65.3167,65.3264,11810.0
2024-01-10 12:35:00,67.4,67.4,67.3,67.3,19542.0,65.3264,65.3264,65.2294,65.2294,19542.0
2024-01-10 12:40:00,67.31,67.32,67.26,67.32,10893.0,65.2391,65.2488,65.1907,65.2488,10893.0
2024-01-10 12:45:00,67.32,67.39,67.32,67.39,7790.0,65.2488,65.3167,65.2488,65.3167,7790.0
2024-01-10 12:50:00,67.39,67.41,67.38,67.38,9920.0,65.3167,65.3361,65.307,65.307,9920.0
2024-01-10 12:55:00,67.38,67.39,67.3,67.32,23020.0,65.307,65.3167,65.2294,65.2488,23020.0
2024-01-10 13:00:00,67.32,67.4,67.3,67.4,16617.0,65.2488,65.3264,65.2294,65.3264,16617.0
2024-01-10 13:05:00,67.4,67.41,67.36,67.39,12533.0,65.3264,65.3361,65.2876,65.3167,12533.0
2024-01-10 13:10:00,67.38,67.38,67.28,67.37,13624.0,65.307,65.307,65.2101,65.2973,13624.0
2024-01-10 13:15:00,67.37,67.44,67.36,67.42,7949.0,65.2973,65.3651,65.2876,65.3458,7949.0
2024-01-10 13:20:00,67.42,67.43,67.33,67.36,13078.0,65.3458,65.3554,65.2585,65.2876,13078.0
2024-01-10 13:25:00,67.37,67.38,67.34,67.35,10248.0,65.2973,65.307,65.2682,65.2779,10248.0
2024-01-10 13:30:00,67.34,67.37,67.33,67.36,7457.0,65.2682,65.2973,65.2585,65.2876,7457.0
2024-01-10 13:35:00,67.36,67.36,67.3,67.32,7751.0,65.2876,65.2876,65.2294,65.2488,7751.0
2024-01-10 13:40:00,67.33,67.37,67.33,67.37,11455.0,65.2585,65.2973,65.2585,65.2973,11455.0
2024-01-10 13:45:00,67.37,67.41,67.36,67.38,18645.0,65.2973,65.3361,65.2876,65.307,18645.0
2024-01-10 13:50:00,67.38,67.39,67.36,67.37,12306.0,65.307,65.3167,65.2876,65.2973,12306.0
2024-01-10 13:55:00,67.38,67.44,67.37,67.44,15499.0,65.307,65.3651,65.2973,65.3651,15499.0
2024-01-10 14:00:00,67.43,67.46,67.4,67.45,35567.0,65.3554,65.3845,65.3264,65.3748,35567.0
2024-01-10 14:05:00,67.46,67.49,67.46,67.48,16992.0,65.3845,65.4136,65.3845,65.4039,16992.0
2024-01-10 14:10:00,67.49,67.69,67.48,67.64,56228.0,65.4136,65.6074,65.4039,65.559,56228.0
2024-01-10 14:15:00,67.64,67.66,67.61,67.62,23438.0,65.559,65.5784,65.5299,65.5396,23438.0
2024-01-10 14:20:00,67.62,67.68,67.6,67.67,9989.0,65.5396,65.5978,65.5202,65.5881,9989.0
2024-01-10 14:25:00,67.67,67.73,67.67,67.71,16022.0,65.5881,65.6462,65.5881,65.6268,16022.0
2024-01-10 14:30:00,67.72,67.76,67.71,67.75,18343.0,65.6365,65.6753,65.6268,65.6656,18343.0
2024-01-10 14:35:00,67.75,67.77,67.7,67.72,11170.0,65.6656,65.685,65.6171,65.6365,11170.0
2024-01-10 14:40:00,67.73,67.74,67.68,67.72,16987.0,65.6462,65.6559,65.5978,65.6365,16987.0
2024-01-10 14:45:00,67.72,67.75,67.68,67.7,13637.0,65.6365,65.6656,65.5978,65.6171,13637.0
2024-01-10 14:50:00,67.7,67.77,67.69,67.71,14480.0,65.6171,65.685,65.6074,65.6268,14480.0
2024-01-10 14:55:00,67.72,67.76,67.7,67.74,19229.0,65.6365,65.6753,65.6171,65.6559,19229.0
2024-01-10 15:00:00,67.73,67.76,67.69,67.76,16752.0,65.6462,65.6753,65.6074,65.6753,16752.0
2024-01-10 15:05:00,67.77,67.78,67.74,67.76,24154.0,65.685,65.6947,65.6559,65.6753,24154.0
2024-01-10 15:10:00,67.76,67.76,67.69,67.72,31745.0,65.6753,65.6753,65.6074,65.6365,31745.0
2024-01-10 15:15:00,67.72,67.75,67.65,67.65,27484.0,65.6365,65.6656,65.5687,65.5687,27484.0
2024-01-10 15:20:00,67.66,67.68,67.58,67.58,28888.0,65.5784,65.5978,65.5008,65.5008,28888.0
2024-01-10 15:25:00,67.58,67.64,67.56,67.6,23730.0,65.5008,65.559,65.4814,65.5202,23730.0
2024-01-10 15:30:00,67.61,67.69,67.57,67.66,36519.0,65.5299,65.6074,65.4911,65.5784,36519.0
2024-01-10 15:35:00,67.66,67.68,67.59,67.61,52368.0,65.5784,65.5978,65.5105,65.5299,52368.0
2024-01-10 15:40:00,67.61,67.62,67.52,67.52,30786.0,65.5299,65.5396,65.4427,65.4427,30786.0
2024-01-10 15:45:00,67.53,67.53,67.41,67.44,54145.0,65.4524,65.4524,65.3361,65.3651,54145.0
2024-01-10 15:50:00,67.43,67.58,67.4,67.58,65529.0,65.3554,65.5008,65.3264,65.5008,65529.0
2024-01-10 15:55:00,67.58,67.61,67.53,67.59,180041.0,65.5008,65.5299,65.4524,65.5105,180041.0
2024-01-11 09:30:00,67.43,67.59,67.21,67.37,23094.0,65.3554,65.5105,65.1422,65.2973,23094.0
2024-01-11 09:35:00,67.4,67.42,67.29,67.36,9721.0,65.3264,65.3458,65.2198,65.2876,9721.0
2024-01-11 09:40:00,67.37,67.38,67.25,67.32,14744.0,65.2973,65.307,65.181,65.2488,14744.0
2024-01-11 09:45:00,67.31,67.36,67.23,67.35,22731.0,65.2391,65.2876,65.1616,65.2779,22731.0
2024-01-11 09:50:00,67.36,67.4,67.19,67.25,22057.0,65.2876,65.3264,65.1228,65.181,22057.0
2024-01-11 09:55:00,67.25,67.42,67.25,67.37,19989.0,65.181,65.3458,65.181,65.2973,19989.0
2024-01-11 10:00:00,67.37,67.5,67.35,67.42,20495.0,65.2973,65.4233,65.2779,65.3458,20495.0
2024-01-11 10:05:00,67.42,67.44,67.2,67.2,16299.0,65.3458,65.3651,65.1325,65.1325,16299.0
2024-01-11 10:10:00,67.21,67.32,67.21,67.23,16564.0,65.1422,65.2488,65.1422,65.1616,16564.0
2024-01-11 10:15:00,67.22,67.28,67.21,67.26,20514.0,65.1519,65.2101,65.1422,65.1907,20514.0
2024-01-11 10:20:00,67.27,67.42,67.22,67.39,22692.0,65.2004,65.3458,65.1519,65.3167,22692.0
2024-01-11 10:25:00,67.4,67.42,67.33,67.34,12923.0,65.3264,65.3458,65.2585,65.2682,12923.0
2024-01-11 10:30:00,67.34,67.41,67.22,67.25,17736.0,65.2682,65.3361,65.1519,65.181,17736.0
2024-01-11 10:35:00,67.25,67.41,67.24,67.41,14814.0,65.181,65.3361,65.1713,65.3361,14814.0
2024-01-11 10:40:00,67.4,67.44,67.38,67.44,13079.0,65.3264,65.3651,65.307,65.3651,13079.0
2024-01-11 10:45:00,67.43,67.44,67.25,67.25,19118.0,65.3554,65.3651,65.181,65.181,19118.0
2024-01-11 10:50:00,67.25,67.3,67.2,67.3,18359.0,65.181,65.2294,65.1325,65.2294,18359.0
2024-01-11 10:55:00,67.29,67.29,67.14,67.18,17035.0,65.2198,65.2198,65.0744,65.1131,17035.0
2024-01-11 11:00:00,67.19,67.21,67.15,67.16,19689.0,65.1228,65.1422,65.0841,65.0938,19689.0
2024-01-11 11:05:00,67.16,67.24,67.15,67.23,15146.0,65.0938,65.1713,65.0841,65.1616,15146.0
2024-01-11 11:10:00,67.24,67.25,67.15,67.15,17631.0,65.1713,65.181,65.0841,65.0841,17631.0
2024-01-11 11:15:00,67.13,67.17,67.07,67.11,15843.0,65.0647,65.1034,65.0065,65.0453,15843.0
2024-01-11 11:20:00,67.1,67.18,67.08,67.17,11877.0,65.0356,65.1131,65.0162,65.1034,11877.0
2024-01-11 11:25:00,67.17,67.18,67.14,67.18,12142.0,65.1034,65.1131,65.0744,65.1131,12142.0
2024-01-11 11:30:00,67.19,67.2,67.09,67.1,11358.0,65.1228,65.1325,65.0259,65.0356,11358.0
2024-01-11 11:35:00,67.1,67.18,67.09,67.09,10404.0,65.0356,65.1131,65.0259,65.0259,10404.0
2024-01-11 11:40:00,67.11,67.16,67.08,67.13,12848.0,65.0453,65.0938,65.0162,65.0647,12848.0
2024-01-11 11:45:00,67.14,67.22,67.13,67.17,20285.0,65.0744,65.1519,65.0647,65.1034,20285.0
2024-01-11 11:50:00,67.18,67.19,67.09,67.12,18834.0,65.1131,65.1228,65.0259,65.055,18834.0
2024-01-11 11:55:00,67.11,67.15,67.09,67.11,9054.0,65.0453,65.0841,65.0259,65.0453,9054.0
2024-01-11 12:00:00,67.11,67.11,67.04,67.08,13619.0,65.0453,65.0453,64.9774,65.0162,13619.0
2024-01-11 12:05:00,67.09,67.11,67.06,67.09,11020.0,65.0259,65.0453,64.9968,65.0259,11020.0
2024-01-11 12:10:00,67.09,67.13,67.04,67.04,15524.0,65.0259,65.0647,64.9774,64.9774,15524.0
2024-01-11 12:15:00,67.04,67.18,67.04,67.14,10776.0,64.9774,65.1131,64.9774,65.0744,10776.0
2024-01-11 12:20:00,67.14,67.17,67.09,67.14,7693.0,65.0744,65.1034,65.0259,65.0744,7693.0
2024-01-11 12:25:00,67.14,67.15,67.07,67.07,10020.0,65.0744,65.0841,65.0065,65.0065,10020.0
2024-01-11 12:30:00,67.07,67.1,67.03,67.06,26401.0,65.0065,65.0356,64.9678,64.9968,26401.0
2024-01-11 12:35:00,67.06,67.07,66.92,66.96,55368.0,64.9968,65.0065,64.8611,64.8999,55368.0
2024-01-11 12:40:00,66.97,67.02,66.93,66.93,17641.0,64.9096,64.9581,64.8708,64.8708,17641.0
2024-01-11 12:45:00,66.93,67.0,66.93,66.98,21349.0,64.8708,64.9387,64.8708,64.9193,21349.0
2024-01-11 12:50:00,66.97,67.0,66.92,66.94,15752.0,64.9096,64.9387,64.8611,64.8805,15752.0
2024-01-11 12:55:00,66.93,66.96,66.89,66.95,16478.0,64.8708,64.8999,64.8321,64.8902,16478.0
2024-01-11 13:00:00,66.95,67.03,66.95,67.02,15181.0,64.8902,64.9678,64.8902,64.9581,15181.0
2024-01-11 13:05:00,67.02,67.06,67.0,67.05,15149.0,64.9581,64.9968,64.9387,64.9871,15149.0
2024-01-11 13:10:00,67.05,67.09,67.04,67.06,13307.0,64.9871,65.0259,64.9774,64.9968,13307.0
2024-01-11 13:15:00,67.06,67.09,67.03,67.05,18746.0,64.9968,65.0259,64.9678,64.9871,18746.0
2024-01-11 13:20:00,67.05,67.1,67.02,67.1,16983.0,64.9871,65.0356,64.9581,65.0356,16983.0
2024-01-11 13:25:00,67.1,67.1,67.08,67.09,11321.0,65.0356,65.0356,65.0162,65.0259,11321.0
2024-01-11 13:30:00,67.09,67.09,67.04,67.09,16194.0,65.0259,65.0259,64.9774,65.0259,16194.0
2024-01-11 13:35:00,67.1,67.15,67.09,67.15,14919.0,65.0356,65.0841,65.0259,65.0841,14919.0
2024-01-11 13:40:00,67.16,67.21,67.15,67.21,17096.0,65.0938,65.1422,65.0841,65.1422,17096.0
2024-01-11 13:45:00,67.22,67.23,67.15,67.16,14998.0,65.1519,65.1616,65.0841,65.0938,14998.0
2024-01-11 13:50:00,67.16,67.18,67.14,67.16,13929.0,65.0938,65.1131,65.0744,65.0938,13929.0
2024-01-11 13:55:00,67.15,67.22,67.14,67.2,21989.0,65.0841,65.1519,65.0744,65.1325,21989.0
2024-01-11 14:00:00,67.21,67.24,67.14,67.22,18827.0,65.1422,65.1713,65.0744,65.1519,18827.0
2024-01-11 14:05:00,67.2,67.21,67.16,67.18,15281.0,65.1325,65.1422,65.0938,65.1131,15281.0
2024-01-11 14:10:00,67.18,67.23,67.17,67.2,15959.0,65.1131,65.1616,65.1034,65.1325,15959.0
2024-01-11 14:15:00,67.21,67.25,67.2,67.2,11993.0,65.1422,65.181,65.1325,65.1325,11993.0
2024-01-11 14:20:00,67.2,67.28,67.19,67.28,25372.0,65.1325,65.2101,65.1228,65.2101,25372.0
2024-01-11 14:25:00,67.28,67.37,67.27,67.37,19170.0,65.2101,65.2973,65.2004,65.2973,19170.0
2024-01-11 14:30:00,67.37,67.41,67.35,67.36,18043.0,65.2973,65.3361,65.2779,65.2876,18043.0
2024-01-11 14:35:00,67.36,67.38,67.35,67.36,11227.0,65.2876,65.307,65.2779,65.2876,11227.0
2024-01-11 14:40:00,67.36,67.39,67.31,67.33,16361.0,65.2876,65.3167,65.2391,65.2585,16361.0
2024-01-11 14:45:00,67.33,67.36,67.32,67.34,15634.0,65.2585,65.2876,65.2488,65.2682,15634.0
2024-01-11 14:50:00,67.35,67.37,67.34,67.37,16209.0,65.2779,65.2973,65.2682,65.2973,16209.0
2024-01-11 14:55:00,67.37,67.42,67.32,67.35,29077.0,65.2973,65.3458,65.2488,65.2779,29077.0
2024-01-11 15:00:00,67.36,67.36,67.28,67.3,23396.0,65.2876,65.2876,65.2101,65.2294,23396.0
2024-01-11 15:05:00,67.3,67.33,67.28,67.3,29982.0,65.2294,65.2585,65.2101,65.2294,29982.0
2024-01-11 15:10:00,67.3,67.34,67.24,67.3,23043.0,65.2294,65.2682,65.1713,65.2294,23043.0
2024-01-11 15:15:00,67.29,67.29,67.23,67.27,25276.0,65.2198,65.2198,65.1616,65.2004,25276.0
2024-01-11 15:20:00,67.27,67.31,67.26,67.26,24872.0,65.2004,65.2391,65.1907,65.1907,24872.0
2024-01-11 15:25:00,67.26,67.29,67.24,67.24,28779.0,65.1907,65.2198,65.1713,65.1713,28779.0
2024-01-11 15:30:00,67.23,67.34,67.22,67.25,30265.0,65.1616,65.2682,65.1519,65.181,30265.0
2024-01-11 15:35:00,67.25,67.25,67.2,67.22,54406.0,65.181,65.181,65.1325,65.1519,54406.0
2024-01-11 15:40:00,67.22,67.25,67.17,67.23,27980.0,65.1519,65.181,65.1034,65.1616,27980.0
2024-01-11 15:45:00,67.23,67.26,67.18,67.24,33075.0,65.1616,65.1907,65.1131,65.1713,33075.0
2024-01-11 15:50:00,67.24,67.32,67.2,67.32,56274.0,65.1713,65.2488,65.1325,65.2488,56274.0
2024-01-11 15:55:00,67.32,67.4,67.26,67.29,150520.0,65.2488,65.3264,65.1907,65.2198,150520.0
2024-01-12 09:30:00,67.48,67.74,67.45,67.48,48233.0,65.4039,65.6559,65.3748,65.4039,48233.0
2024-01-12 09:35:00,67.51,67.78,67.41,67.78,12491.0,65.433,65.6947,65.3361,65.6947,12491.0
2024-01-12 09:40:00,67.8,67.8,67.41,67.44,24328.0,65.7141,65.7141,65.3361,65.3651,24328.0
2024-01-12 09:45:00,67.43,67.6,67.37,67.42,17405.0,65.3554,65.5202,65.2973,65.3458,17405.0
2024-01-12 09:50:00,67.42,67.49,67.34,67.36,18990.0,65.3458,65.4136,65.2682,65.2876,18990.0
2024-01-12 09:55:00,67.36,67.38,67.21,67.23,12596.0,65.2876,65.307,65.1422,65.1616,12596.0
2024-01-12 10:00:00,67.23,67.3,67.19,67.3,14404.0,65.1616,65.2294,65.1228,65.2294,14404.0
2024-01-12 10:05:00,67.31,67.37,67.26,67.34,15010.0,65.2391,65.2973,65.1907,65.2682,15010.0
2024-01-12 10:10:00,67.35,67.35,67.14,67.17,13607.0,65.2779,65.2779,65.0744,65.1034,13607.0
2024-01-12 10:15:00,67.17,67.28,67.03,67.06,17450.0,65.1034,65.2101,64.9678,64.9968,17450.0
2024-01-12 10:20:00,67.06,67.26,67.06,67.26,18549.0,64.9968,65.1907,64.9968,65.1907,18549.0
2024-01-12 10:25:00,67.26,67.3,67.19,67.2,15634.0,65.1907,65.2294,65.1228,65.1325,15634.0
2024-01-12 10:30:00,67.21,67.23,67.17,67.21,10941.0,65.1422,65.1616,65.1034,65.1422,10941.0
2024-01-12 10:35:00,67.2,67.26,67.17,67.18,17894.0,65.1325,65.1907,65.1034,65.1131,17894.0
2024-01-12 10:40:00,67.19,67.24,67.12,67.23,44304.0,65.1228,65.1713,65.055,65.1616,44304.0
2024-01-12 10:45:00,67.22,67.3,67.16,67.18,26312.0,65.1519,65.2294,65.0938,65.1131,26312.0
2024-01-12 10:50:00,67.19,67.22,67.06,67.07,13070.0,65.1228,65.1519,64.9968,65.0065,13070.0
2024-01-12 10:55:00,67.06,67.12,67.04,67.11,12459.0,64.9968,65.055,64.9774,65.0453,12459.0
2024-01-12 11:00:00,67.11,67.21,67.1,67.19,14203.0,65.0453,65.1422,65.0356,65.1228,14203.0
2024-01-12 11:05:00,67.19,67.19,67.14,67.17,11419.0,65.1228,65.1228,65.0744,65.1034,11419.0
2024-01-12 11:10:00,67.17,67.21,67.16,67.19,13821.0,65.1034,65.1422,65.0938,65.1228,13821.0
2024-01-12 11:15:00,67.19,67.24,67.14,67.17,16895.0,65.1228,65.1713,65.0744,65.1034,16895.0
2024-01-12 11:20:00,67.17,67.22,67.14,67.17,21630.0,65.1034,65.1519,65.0744,65.1034,21630.0
2024-01-12 11:25:00,67.17,67.33,67.17,67.31,39202.0,65.1034,65.2585,65.1034,65.2391,39202.0
2024-01-12 11:30:00,67.31,67.4,67.31,67.38,21936.0,65.2391,65.3264,65.2391,65.307,21936.0
2024-01-12 11:35:00,67.38,67.39,67.28,67.35,22925.0,65.307,65.3167,65.2101,65.2779,22925.0
2024-01-12 11:40:00,67.37,67.37,67.26,67.33,17752.0,65.2973,65.2973,65.1907,65.2585,17752.0
2024-01-12 11:45:00,67.32,67.34,67.26,67.26,11053.0,65.2488,65.2682,65.1907,65.1907,11053.0
2024-01-12 11:50:00,67.25,67.29,67.24,67.28,16776.0,65.181,65.2198,65.1713,65.2101,16776.0
2024-01-12 11:55:00,67.27,67.33,67.24,67.31,10349.0,65.2004,65.2585,65.1713,65.2391,10349.0
2024-01-12 12:00:00,67.32,67.35,67.3,67.32,10622.0,65.2488,65.2779,65.2294,65.2488,10622.0
2024-01-12 12:05:00,67.31,67.32,67.27,67.29,12765.0,65.2391,65.2488,65.2004,65.2198,12765.0
2024-01-12 12:10:00,67.29,67.37,67.28,67.35,8936.0,65.2198,65.2973,65.2101,65.2779,8936.0
2024-01-12 12:15:00,67.36,67.41,67.36,67.4,11873.0,65.2876,65.3361,65.2876,65.3264,11873.0
2024-01-12 12:20:00,67.4,67.42,67.36,67.36,11994.0,65.3264,65.3458,65.2876,65.2876,11994.0
2024-01-12 12:25:00,67.36,67.37,67.32,67.34,8442.0,65.2876,65.2973,65.2488,65.2682,8442.0
2024-01-12 12:30:00,67.34,67.37,67.3,67.33,9701.0,65.2682,65.2973,65.2294,65.2585,9701.0
2024-01-12 12:35:00,67.32,67.33,67.29,67.31,10631.0,65.2488,65.2585,65.2198,65.2391,10631.0
2024-01-12 12:40:00,67.31,67.37,67.25,67.37,9860.0,65.2391,65.2973,65.181,65.2973,9860.0
2024-01-12 12:45:00,67.36,67.36,67.3,67.33,15153.0,65.2876,65.2876,65.2294,65.2585,15153.0
2024-01-12 12:50:00,67.33,67.41,67.3,67.4,8186.0,65.2585,65.3361,65.2294,65.3264,8186.0
2024-01-12 12:55:00,67.4,67.4,67.34,67.38,10490.0,65.3264,65.3264,65.2682,65.307,10490.0
2024-01-12 13:00:00,67.38,67.43,67.36,67.37,8558.0,65.307,65.3554,65.2876,65.2973,8558.0
2024-01-12 13:05:00,67.36,67.43,67.36,67.42,9803.0,65.2876,65.3554,65.2876,65.3458,9803.0
2024-01-12 13:10:00,67.41,67.44,67.39,67.4,8981.0,65.3361,65.3651,65.3167,65.3264,8981.0
2024-01-12 13:15:00,67.4,67.43,67.39,67.42,7911.0,65.3264,65.3554,65.3167,65.3458,7911.0
2024-01-12 13:20:00,67.43,67.5,67.42,67.47,13492.0,65.3554,65.4233,65.3458,65.3942,13492.0
2024-01-12 13:25:00,67.47,67.49,67.45,67.46,6496.0,65.3942,65.4136,65.3748,65.3845,6496.0
2024-01-12 13:30:00,67.45,67.47,67.41,67.42,10305.0,65.3748,65.3942,65.3361,65.3458,10305.0
2024-01-12 13:35:00,67.41,67.48,67.4,67.48,11674.0,65.3361,65.4039,65.3264,65.4039,11674.0
2024-01-12 13:40:00,67.48,67.5,67.45,67.47,28547.0,65.4039,65.4233,65.3748,65.3942,28547.0
2024-01-12 13:45:00,67.48,67.51,67.46,67.5,8677.0,65.4039,65.433,65.3845,65.4233,8677.0
2024-01-12 13:50:00,67.51,67.51,67.48,67.51,4322.0,65.433,65.433,65.4039,65.433,4322.0
2024-01-12 13:55:00,67.51,67.54,67.5,67.51,8613.0,65.433,65.4621,65.4233,65.433,8613.0
2024-01-12 14:00:00,67.52,67.52,67.49,67.5,11219.0,65.4427,65.4427,65.4136,65.4233,11219.0
2024-01-12 14:05:00,67.51,67.56,67.5,67.56,11421.0,65.433,65.4814,65.4233,65.4814,11421.0
2024-01-12 14:10:00,67.56,67.59,67.55,67.59,11973.0,65.4814,65.5105,65.4718,65.5105,11973.0
2024-01-12 14:15:00,67.59,67.63,67.58,67.61,17863.0,65.5105,65.5493,65.5008,65.5299,17863.0
2024-01-12 14:20:00,67.61,67.62,67.54,67.58,12453.0,65.5299,65.5396,65.4621,65.5008,12453.0
2024-01-12 14:25:00,67.58,67.6,67.57,67.59,6990.0,65.5008,65.5202,65.4911,65.5105,6990.0
2024-01-12 14:30:00,67.59,67.6,67.5,67.54,18476.0,65.5105,65.5202,65.4233,65.4621,18476.0
2024-01-12 14:35:00,67.53,67.56,67.48,67.56,9647.0,65.4524,65.4814,65.4039,65.4814,9647.0
2024-01-12 14:40:00,67.56,67.57,67.54,67.55,16689.0,65.4814,65.4911,65.4621,65.4718,16689.0
2024-01-12 14:45:00,67.55,67.55,67.52,67.55,13611.0,65.4718,65.4718,65.4427,65.4718,13611.0
2024-01-12 14:50:00,67.55,67.59,67.55,67.59,14377.0,65.4718,65.5105,65.4718,65.5105,14377.0
2024-01-12 14:55:00,67.58,67.59,67.55,67.57,13995.0,65.5008,65.5105,65.4718,65.4911,13995.0
2024-01-12 15:00:00,67.57,67.59,67.55,67.57,21755.0,65.4911,65.5105,65.4718,65.4911,21755.0
2024-01-12 15:05:00,67.57,67.6,67.55,67.56,29925.0,65.4911,65.5202,65.4718,65.4814,29925.0
2024-01-12 15:10:00,67.56,67.64,67.56,67.61,33171.0,65.4814,65.559,65.4814,65.5299,33171.0
2024-01-12 15:15:00,67.62,67.65,67.57,67.58,30522.0,65.5396,65.5687,65.4911,65.5008,30522.0
2024-01-12 15:20:00,67.58,67.6,67.56,67.57,21100.0,65.5008,65.5202,65.4814,65.4911,21100.0
2024-01-12 15:25:00,67.59,67.62,67.57,67.59,22302.0,65.5105,65.5396,65.4911,65.5105,22302.0
2024-01-12 15:30:00,67.58,67.59,67.5,67.52,19144.0,65.5008,65.5105,65.4233,65.4427,19144.0
2024-01-12 15:35:00,67.51,67.51,67.43,67.45,12548.0,65.433,65.433,65.3554,65.3748,12548.0
2024-01-12 15:40:00,67.44,67.45,67.39,67.43,16373.0,65.3651,65.3748,65.3167,65.3554,16373.0
2024-01-12 15:45:00,67.42,67.47,67.41,67.47,17817.0,65.3458,65.3942,65.3361,65.3942,17817.0
2024-01-12 15:50:00,67.47,67.5,67.41,67.45,41710.0,65.3942,65.4233,65.3361,65.3748,41710.0
2024-01-12 15:55:00,67.46,67.51,67.44,67.5,129168.0,65.3845,65.433,65.3651,65.4233,129168.0
2024-01-16 09:30:00,67.24,67.39,66.93,67.0,46795.0,65.1713,65.3167,64.8708,64.9387,46795.0
2024-01-16 09:35:00,67.03,67.03,66.86,66.9,14534.0,64.9678,64.9678,64.803,64.8417,14534.0
2024-01-16 09:40:00,66.83,67.05,66.72,67.03,13683.0,64.7739,64.9871,64.6673,64.9678,13683.0
2024-01-16 09:45:00,67.06,67.15,66.95,66.98,11348.0,64.9968,65.0841,64.8902,64.9193,11348.0
2024-01-16 09:50:00,67.01,67.04,66.89,66.99,22864.0,64.9484,64.9774,64.8321,64.929,22864.0
2024-01-16 09:55:00,66.99,67.19,66.98,67.19,16173.0,64.929,65.1228,64.9193,65.1228,16173.0
2024-01-16 10:00:00,67.2,67.28,67.17,67.2,19351.0,65.1325,65.2101,65.1034,65.1325,19351.0
2024-01-16 10:05:00,67.2,67.25,67.11,67.14,15638.0,65.1325,65.181,65.0453,65.0744,15638.0
2024-01-16 10:10:00,67.15,67.21,67.09,67.17,18637.0,65.0841,65.1422,65.0259,65.1034,18637.0
2024-01-16 10:15:00,67.17,67.17,67.08,67.09,21241.0,65.1034,65.1034,65.0162,65.0259,21241.0
2024-01-16 10:20:00,67.09,67.12,67.0,67.09,19354.0,65.0259,65.055,64.9387,65.0259,19354.0
2024-01-16 10:25:00,67.12,67.16,67.04,67.09,20218.0,65.055,65.0938,64.9774,65.0259,20218.0
2024-01-16 10:30:00,67.1,67.18,67.09,67.17,18010.0,65.0356,65.1131,65.0259,65.1034,18010.0
2024-01-16 10:35:00,67.17,67.19,67.09,67.15,14250.0,65.1034,65.1228,65.0259,65.0841,14250.0
2024-01-16 10:40:00,67.17,67.17,67.06,67.12,11493.0,65.1034,65.1034,64.9968,65.055,11493.0
2024-01-16 10:45:00,67.12,67.14,67.02,67.02,15073.0,65.055,65.0744,64.9581,64.9581,15073.0
2024-01-16 10:50:00,67.02,67.04,66.95,67.04,10969.0,64.9581,64.9774,64.8902,64.9774,10969.0
2024-01-16 10:55:00,67.05,67.12,67.05,67.09,26298.0,64.9871,65.055,64.9871,65.0259,26298.0
2024-01-16 11:00:00,67.09,67.1,66.92,67.04,23432.0,65.0259,65.0356,64.8611,64.9774,23432.0
2024-01-16 11:05:00,67.06,67.13,67.03,67.04,12662.0,64.9968,65.0647,64.9678,64.9774,12662.0
2024-01-16 11:10:00,67.05,67.19,67.04,67.17,22575.0,64.9871,65.1228,64.9774,65.1034,22575.0
2024-01-16 11:15:00,67.18,67.29,67.12,67.23,28028.0,65.1131,65.2198,65.055,65.1616,28028.0
2024-01-16 11:20:00,67.24,67.29,67.23,67.29,17962.0,65.1713,65.2198,65.1616,65.2198,17962.0
2024-01-16 11:25:00,67.3,67.32,67.25,67.26,18786.0,65.2294,65.2488,65.181,65.1907,18786.0
2024-01-16 11:30:00,67.27,67.39,67.26,67.37,12322.0,65.2004,65.3167,65.1907,65.2973,12322.0
2024-01-16 11:35:00,67.37,67.37,67.3,67.33,11920.0,65.2973,65.2973,65.2294,65.2585,11920.0
2024-01-16 11:40:00,67.33,67.34,67.28,67.34,13822.0,65.2585,65.2682,65.2101,65.2682,13822.0
2024-01-16 11:45:00,67.34,67.37,67.29,67.37,22844.0,65.2682,65.2973,65.2198,65.2973,22844.0
2024-01-16 11:50:00,67.37,67.4,67.32,67.33,13926.0,65.2973,65.3264,65.2488,65.2585,13926.0
2024-01-16 11:55:00,67.33,67.36,67.25,67.28,10794.0,65.2585,65.2876,65.181,65.2101,10794.0
2024-01-16 12:00:00,67.27,67.27,67.14,67.15,16574.0,65.2004,65.2004,65.0744,65.0841,16574.0
2024-01-16 12:05:00,67.16,67.19,67.12,67.14,8325.0,65.0938,65.1228,65.055,65.0744,8325.0
2024-01-16 12:10:00,67.14,67.18,67.09,67.09,12652.0,65.0744,65.1131,65.0259,65.0259,12652.0
2024-01-16 12:15:00,67.09,67.11,67.04,67.04,12388.0,65.0259,65.0453,64.9774,64.9774,12388.0
2024-01-16 12:20:00,67.05,67.13,67.05,67.13,8299.0,64.9871,65.0647,64.9871,65.0647,8299.0
2024-01-16 12:25:00,67.13,67.17,67.1,67.17,15420.0,65.0647,65.1034,65.0356,65.1034,15420.0
2024-01-16 12:30:00,67.16,67.16,67.11,67.13,18147.0,65.0938,65.0938,65.0453,65.0647,18147.0
2024-01-16 12:35:00,67.14,67.24,67.14,67.21,19232.0,65.0744,65.1713,65.0744,65.1422,19232.0
2024-01-16 12:40:00,67.18,67.25,67.17,67.2,11841.0,65.1131,65.181,65.1034,65.1325,11841.0
2024-01-16 12:45:00,67.19,67.21,67.12,67.14,8618.0,65.1228,65.1422,65.055,65.0744,8618.0
2024-01-16 12:50:00,67.13,67.16,67.11,67.14,7176.0,65.0647,65.0938,65.0453,65.0744,7176.0
2024-01-16 12:55:00,67.13,67.13,67.05,67.07,16141.0,65.0647,65.0647,64.9871,65.0065,16141.0
2024-01-16 13:00:00,67.07,67.12,67.06,67.09,11258.0,65.0065,65.055,64.9968,65.0259,11258.0
2024-01-16 13:05:00,67.09,67.14,67.07,67.08,10269.0,65.0259,65.0744,65.0065,65.0162,10269.0
2024-01-16 13:10:00,67.07,67.12,67.06,67.11,16261.0,65.0065,65.055,64.9968,65.0453,16261.0
2024-01-16 13:15:00,67.11,67.23,67.1,67.16,28717.0,65.0453,65.1616,65.0356,65.0938,28717.0
2024-01-16 13:20:00,67.16,67.2,67.14,67.19,10086.0,65.0938,65.1325,65.0744,65.1228,10086.0
2024-01-16 13:25:00,67.2,67.25,67.19,67.25,10212.0,65.1325,65.181,65.1228,65.181,10212.0
2024-01-16 13:30:00,67.25,67.29,67.16,67.16,14133.0,65.181,65.2198,65.0938,65.0938,14133.0
2024-01-16 13:35:00,67.16,67.16,67.11,67.14,25234.0,65.0938,65.0938,65.0453,65.0744,25234.0
2024-01-16 13:40:00,67.14,67.14,67.01,67.02,12204.0,65.0744,65.0744,64.9484,64.9581,12204.0
2024-01-16 13:45:00,67.02,67.04,67.01,67.02,6010.0,64.9581,64.9774,64.9484,64.9581,6010.0
2024-01-16 13:50:00,67.03,67.03,66.98,67.0,14883.0,64.9678,64.9678,64.9193,64.9387,14883.0
2024-01-16 13:55:00,67.0,67.05,66.99,67.05,15973.0,64.9387,64.9871,64.929,64.9871,15973.0
2024-01-16 14:00:00,67.05,67.07,66.96,66.98,14598.0,64.9871,65.0065,64.8999,64.9193,14598.0
2024-01-16 14:05:00,66.98,67.01,66.95,66.95,11288.0,64.9193,64.9484,64.8902,64.8902,11288.0
2024-01-16 14:10:00,66.95,66.98,66.9,66.9,13413.0,64.8902,64.9193,64.8417,64.8417,13413.0
2024-01-16 14:15:00,66.9,66.93,66.89,66.9,12494.0,64.8417,64.8708,64.8321,64.8417,12494.0
2024-01-16 14:20:00,66.91,66.92,66.87,66.88,12206.0,64.8514,64.8611,64.8127,64.8224,12206.0
2024-01-16 14:25:00,66.88,66.96,66.87,66.91,17386.0,64.8224,64.8999,64.8127,64.8514,17386.0
2024-01-16 14:30:00,66.91,67.0,66.89,67.0,27065.0,64.8514,64.9387,64.8321,64.9387,27065.0
2024-01-16 14:35:00,66.99,67.07,66.98,67.04,21200.0,64.929,65.0065,64.9193,64.9774,21200.0
2024-01-16 14:40:00,67.04,67.05,66.98,67.0,12089.0,64.9774,64.9871,64.9193,64.9387,12089.0
2024-01-16 14:45:00,67.0,67.06,67.0,67.03,15699.0,64.9387,64.9968,64.9387,64.9678,15699.0
2024-01-16 14:50:00,67.02,67.06,67.0,67.06,10020.0,64.9581,64.9968,64.9387,64.9968,10020.0
2024-01-16 14:55:00,67.06,67.06,67.01,67.02,25836.0,64.9968,64.9968,64.9484,64.9581,25836.0
2024-01-16 15:00:00,67.02,67.06,66.99,67.05,25545.0,64.9581,64.9968,64.929,64.9871,25545.0
2024-01-16 15:05:00,67.04,67.07,67.03,67.03,13397.0,64.9774,65.0065,64.9678,64.9678,13397.0
2024-01-16 15:10:00,67.03,67.03,66.98,66.98,18936.0,64.9678,64.9678,64.9193,64.9193,18936.0
2024-01-16 15:15:00,66.98,67.01,66.97,67.0,19388.0,64.9193,64.9484,64.9096,64.9387,19388.0
2024-01-16 15:20:00,66.99,67.03,66.99,67.02,19159.0,64.929,64.9678,64.929,64.9581,19159.0
2024-01-16 15:25:00,67.02,67.03,66.98,67.0,18271.0,64.9581,64.9678,64.9193,64.9387,18271.0
2024-01-16 15:30:00,67.0,67.01,66.9,66.91,21148.0,64.9387,64.9484,64.8417,64.8514,21148.0
2024-01-16 15:35:00,66.92,66.99,66.92,66.98,34682.0,64.8611,64.929,64.8611,64.9193,34682.0
2024-01-16 15:40:00,66.98,67.01,66.93,67.0,24460.0,64.9193,64.9484,64.8708,64.9387,24460.0
2024-01-16 15:45:00,66.99,67.01,66.96,67.0,33224.0,64.929,64.9484,64.8999,64.9387,33224.0
2024-01-16 15:50:00,66.99,67.15,66.97,67.14,65351.0,64.929,65.0841,64.9096,65.0744,65351.0
2024-01-16 15:55:00,67.14,67.25,67.11,67.22,217199.0,65.0744,65.181,65.0453,65.1519,217199.0
2024-01-17 09:30:00,66.66,67.38,66.66,67.28,96533.0,64.6091,65.307,64.6091,65.2101,96533.0
2024-01-17 09:35:00,67.26,67.42,67.1,67.22,110700.0,65.1907,65.3458,65.0356,65.1519,110700.0
2024-01-17 09:40:00,67.25,67.51,67.19,67.5,22512.0,65.181,65.433,65.1228,65.4233,22512.0
2024-01-17 09:45:00,67.49,67.63,67.45,67.59,55878.0,65.4136,65.5493,65.3748,65.5105,55878.0
2024-01-17 09:50:00,67.59,67.74,67.56,67.67,30995.0,65.5105,65.6559,65.4814,65.5881,30995.0
2024-01-17 09:55:00,67.68,67.79,67.54,67.78,39968.0,65.5978,65.7044,65.4621,65.6947,39968.0
2024-01-17 10:00:00,67.77,67.87,67.71,67.79,36598.0,65.685,65.7819,65.6268,65.7044,36598.0
2024-01-17 10:05:00,67.8,67.86,67.7,67.73,19354.0,65.7141,65.7722,65.6171,65.6462,19354.0
2024-01-17 10:10:00,67.73,67.89,67.72,67.86,21646.0,65.6462,65.8013,65.6365,65.7722,21646.0
2024-01-17 10:15:00,67.86,67.86,67.66,67.73,76558.0,65.7722,65.7722,65.5784,65.6462,76558.0
2024-01-17 10:20:00,67.73,67.73,67.55,67.58,21916.0,65.6462,65.6462,65.4718,65.5008,21916.0
2024-01-17 10:25:00,67.58,67.7,67.58,67.6,34366.0,65.5008,65.6171,65.5008,65.5202,34366.0
2024-01-17 10:30:00,67.58,67.58,67.43,67.49,100290.0,65.5008,65.5008,65.3554,65.4136,100290.0
2024-01-17 10:35:00,67.49,67.5,67.34,67.38,29906.0,65.4136,65.4233,65.2682,65.307,29906.0
2024-01-17 10:40:00,67.38,67.38,67.25,67.28,17302.0,65.307,65.307,65.181,65.2101,17302.0
2024-01-17 10:45:00,67.29,67.39,67.25,67.3,22397.0,65.2198,65.3167,65.181,65.2294,22397.0
2024-01-17 10:50:00,67.28,67.44,67.25,67.43,17925.0,65.2101,65.3651,65.181,65.3554,17925.0
2024-01-17 10:55:00,67.42,67.44,67.29,67.33,19927.0,65.3458,65.3651,65.2198,65.2585,19927.0
2024-01-17 11:00:00,67.32,67.5,67.32,67.49,22062.0,65.2488,65.4233,65.2488,65.4136,22062.0
2024-01-17 11:05:00,67.49,67.53,67.48,67.5,12981.0,65.4136,65.4524,65.4039,65.4233,12981.0
2024-01-17 11:10:00,67.49,67.56,67.46,67.5,38215.0,65.4136,65.4814,65.3845,65.4233,38215.0
2024-01-17 11:15:00,67.5,67.51,67.39,67.42,17769.0,65.4233,65.433,65.3167,65.3458,17769.0
2024-01-17 11:20:00,67.41,67.41,67.33,67.34,10333.0,65.3361,65.3361,65.2585,65.2682,10333.0
2024-01-17 11:25:00,67.34,67.39,67.3,67.33,20518.0,65.2682,65.3167,65.2294,65.2585,20518.0
2024-01-17 11:30:00,67.32,67.35,67.26,67.32,22428.0,65.2488,65.2779,65.1907,65.2488,22428.0
2024-01-17 11:35:00,67.32,67.38,67.3,67.31,20655.0,65.2488,65.307,65.2294,65.2391,20655.0
2024-01-17 11:40:00,67.31,67.39,67.27,67.39,18706.0,65.2391,65.3167,65.2004,65.3167,18706.0
2024-01-17 11:45:00,67.39,67.39,67.3,67.31,13890.0,65.3167,65.3167,65.2294,65.2391,13890.0
2024-01-17 11:50:00,67.31,67.33,67.28,67.33,11069.0,65.2391,65.2585,65.2101,65.2585,11069.0
2024-01-17 11:55:00,67.33,67.33,67.25,67.26,16639.0,65.2585,65.2585,65.181,65.1907,16639.0
2024-01-17 12:00:00,67.26,67.28,67.21,67.22,19310.0,65.1907,65.2101,65.1422,65.1519,19310.0
2024-01-17 12:05:00,67.22,67.28,67.21,67.24,13425.0,65.1519,65.2101,65.1422,65.1713,13425.0
2024-01-17 12:10:00,67.23,67.27,67.22,67.24,13503.0,65.1616,65.2004,65.1519,65.1713,13503.0
2024-01-17 12:15:00,67.23,67.23,67.2,67.2,8964.0,65.1616,65.1616,65.1325,65.1325,8964.0
2024-01-17 12:20:00,67.21,67.21,67.16,67.17,9736.0,65.1422,65.1422,65.0938,65.1034,9736.0
2024-01-17 12:25:00,67.16,67.17,67.11,67.15,32979.0,65.0938,65.1034,65.0453,65.0841,32979.0
2024-01-17 12:30:00,67.14,67.2,67.14,67.2,8399.0,65.0744,65.1325,65.0744,65.1325,8399.0
2024-01-17 12:35:00,67.19,67.2,67.15,67.17,14584.0,65.1228,65.1325,65.0841,65.1034,14584.0
2024-01-17 12:40:00,67.17,67.18,67.12,67.14,13343.0,65.1034,65.1131,65.055,65.0744,13343.0
2024-01-17 12:45:00,67.14,67.15,67.08,67.09,21398.0,65.0744,65.0841,65.0162,65.0259,21398.0
2024-01-17 12:50:00,67.1,67.16,67.07,67.07,14053.0,65.0356,65.0938,65.0065,65.0065,14053.0
2024-01-17 12:55:00,67.07,67.07,66.98,66.98,18005.0,65.0065,65.0065,64.9193,64.9193,18005.0
2024-01-17 13:00:00,66.99,67.06,66.98,67.04,15985.0,64.929,64.9968,64.9193,64.9774,15985.0
2024-01-17 13:05:00,67.04,67.06,67.01,67.02,10780.0,64.9774,64.9968,64.9484,64.9581,10780.0
2024-01-17 13:10:00,67.02,67.05,66.99,67.04,13832.0,64.9581,64.9871,64.929,64.9774,13832.0
2024-01-17 13:15:00,67.05,67.05,66.99,66.99,13136.0,64.9871,64.9871,64.929,64.929,13136.0
2024-01-17 13:20:00,67.0,67.0,66.89,66.93,12933.0,64.9387,64.9387,64.8321,64.8708,12933.0
2024-01-17 13:25:00,66.92,66.98,66.89,66.89,26083.0,64.8611,64.9193,64.8321,64.8321,26083.0
2024-01-17 13:30:00,66.89,66.93,66.88,66.9,16057.0,64.8321,64.8708,64.8224,64.8417,16057.0
2024-01-17 13:35:00,66.89,66.91,66.85,66.86,11803.0,64.8321,64.8514,64.7933,64.803,11803.0
2024-01-17 13:40:00,66.86,66.89,66.85,66.89,13704.0,64.803,64.8321,64.7933,64.8321,13704.0
2024-01-17 13:45:00,66.89,66.91,66.84,66.87,20713.0,64.8321,64.8514,64.7836,64.8127,20713.0
2024-01-17 13:50:00,66.87,66.91,66.83,66.91,20942.0,64.8127,64.8514,64.7739,64.8514,20942.0
2024-01-17 13:55:00,66.9,66.9,66.83,66.87,14780.0,64.8417,64.8417,64.7739,64.8127,14780.0
2024-01-17 14:00:00,66.87,66.96,66.87,66.91,21004.0,64.8127,64.8999,64.8127,64.8514,21004.0
2024-01-17 14:05:00,66.91,66.92,66.88,66.91,12867.0,64.8514,64.8611,64.8224,64.8514,12867.0
2024-01-17 14:10:00,66.91,66.92,66.82,66.83,16827.0,64.8514,64.8611,64.7642,64.7739,16827.0
2024-01-17 14:15:00,66.83,66.88,66.82,66.85,14318.0,64.7739,64.8224,64.7642,64.7933,14318.0
2024-01-17 14:20:00,66.84,66.92,66.84,66.9,13574.0,64.7836,64.8611,64.7836,64.8417,13574.0
2024-01-17 14:25:00,66.9,66.92,66.86,66.91,18552.0,64.8417,64.8611,64.803,64.8514,18552.0
2024-01-17 14:30:00,66.91,66.92,66.84,66.84,14127.0,64.8514,64.8611,64.7836,64.7836,14127.0
2024-01-17 14:35:00,66.84,66.84,66.75,66.77,31820.0,64.7836,64.7836,64.6964,64.7157,31820.0
2024-01-17 14:40:00,66.78,66.86,66.77,66.86,15804.0,64.7254,64.803,64.7157,64.803,15804.0
2024-01-17 14:45:00,66.86,66.87,66.83,66.85,17854.0,64.803,64.8127,64.7739,64.7933,17854.0
2024-01-17 14:50:00,66.84,66.85,66.82,66.83,14664.0,64.7836,64.7933,64.7642,64.7739,14664.0
2024-01-17 14:55:00,66.83,66.88,66.82,66.86,34755.0,64.7739,64.8224,64.7642,64.803,34755.0
2024-01-17 15:00:00,66.86,66.86,66.78,66.8,51852.0,64.803,64.803,64.7254,64.7448,51852.0
2024-01-17 15:05:00,66.8,66.8,66.71,66.72,29779.0,64.7448,64.7448,64.6576,64.6673,29779.0
2024-01-17 15:10:00,66.73,66.73,66.66,66.7,20208.0,64.677,64.677,64.6091,64.6479,20208.0
2024-01-17 15:15:00,66.7,66.75,66.68,66.73,39544.0,64.6479,64.6964,64.6285,64.677,39544.0
2024-01-17 15:20:00,66.73,66.75,66.68,66.7,38330.0,64.677,64.6964,64.6285,64.6479,38330.0
2024-01-17 15:25:00,66.7,66.77,66.7,66.73,42182.0,64.6479,64.7157,64.6479,64.677,42182.0
2024-01-17 15:30:00,66.73,66.76,66.69,66.73,42466.0,64.677,64.7061,64.6382,64.677,42466.0
2024-01-17 15:35:00,66.73,66.81,66.72,66.73,49508.0,64.677,64.7545,64.6673,64.677,49508.0
2024-01-17 15:40:00,66.73,66.76,66.69,66.69,46092.0,64.677,64.7061,64.6382,64.6382,46092.0
2024-01-17 15:45:00,66.7,66.71,66.67,66.67,81227.0,64.6479,64.6576,64.6188,64.6188,81227.0
2024-01-17 15:50:00,66.68,66.78,66.67,66.7,99731.0,64.6285,64.7254,64.6188,64.6479,99731.0
2024-01-17 15:55:00,66.7,66.79,66.7,66.76,242811.0,64.6479,64.7351,64.6479,64.7061,242811.0
2024-01-18 09:30:00,66.39,66.71,66.21,66.7,70005.0,64.3474,64.6576,64.173,64.6479,70005.0
2024-01-18 09:35:00,66.71,66.76,66.42,66.54,35186.0,64.6576,64.7061,64.3765,64.4928,35186.0
2024-01-18 09:40:00,66.54,66.54,66.22,66.28,30367.0,64.4928,64.4928,64.1827,64.2408,30367.0
2024-01-18 09:45:00,66.27,66.47,66.26,66.47,20224.0,64.2311,64.425,64.2214,64.425,20224.0
2024-01-18 09:50:00,66.47,66.48,66.3,66.31,32307.0,64.425,64.4347,64.2602,64.2699,32307.0
2024-01-18 09:55:00,66.3,66.47,66.27,66.46,17316.0,64.2602,64.425,64.2311,64.4153,17316.0
2024-01-18 10:00:00,66.45,66.54,66.45,66.54,24898.0,64.4056,64.4928,64.4056,64.4928,24898.0
2024-01-18 10:05:00,66.57,66.58,66.35,66.37,35045.0,64.5219,64.5316,64.3087,64.3281,35045.0
2024-01-18 10:10:00,66.37,66.43,66.33,66.41,34678.0,64.3281,64.3862,64.2893,64.3668,34678.0
2024-01-18 10:15:00,66.4,66.46,66.38,66.44,29715.0,64.3571,64.4153,64.3377,64.3959,29715.0
2024-01-18 10:20:00,66.43,66.44,66.26,66.34,17393.0,64.3862,64.3959,64.2214,64.299,17393.0
2024-01-18 10:25:00,66.36,66.46,66.36,66.45,13686.0,64.3184,64.4153,64.3184,64.4056,13686.0
2024-01-18 10:30:00,66.45,66.49,66.41,66.49,22951.0,64.4056,64.4444,64.3668,64.4444,22951.0
2024-01-18 10:35:00,66.49,66.57,66.48,66.49,20346.0,64.4444,64.5219,64.4347,64.4444,20346.0
2024-01-18 10:40:00,66.5,66.55,66.47,66.55,10701.0,64.4541,64.5025,64.425,64.5025,10701.0
2024-01-18 10:45:00,66.54,66.54,66.41,66.42,27680.0,64.4928,64.4928,64.3668,64.3765,27680.0
2024-01-18 10:50:00,66.42,66.43,66.34,66.34,36681.0,64.3765,64.3862,64.299,64.299,36681.0
2024-01-18 10:55:00,66.33,66.49,66.32,66.42,19716.0,64.2893,64.4444,64.2796,64.3765,19716.0
2024-01-18 11:00:00,66.42,66.45,66.38,66.44,12406.0,64.3765,64.4056,64.3377,64.3959,12406.0
2024-01-18 11:05:00,66.43,66.5,66.43,66.45,17422.0,64.3862,64.4541,64.3862,64.4056,17422.0
2024-01-18 11:10:00,66.46,66.46,66.34,66.36,19113.0,64.4153,64.4153,64.299,64.3184,19113.0
2024-01-18 11:15:00,66.36,66.43,66.34,66.37,17173.0,64.3184,64.3862,64.299,64.3281,17173.0
2024-01-18 11:20:00,66.37,66.38,66.33,66.36,13020.0,64.3281,64.3377,64.2893,64.3184,13020.0
2024-01-18 11:25:00,66.36,66.42,66.32,66.33,21038.0,64.3184,64.3765,64.2796,64.2893,21038.0
2024-01-18 11:30:00,66.33,66.44,66.29,66.44,22028.0,64.2893,64.3959,64.2505,64.3959,22028.0
2024-01-18 11:35:00,66.44,66.44,66.36,66.36,15733.0,64.3959,64.3959,64.3184,64.3184,15733.0
2024-01-18 11:40:00,66.35,66.36,66.27,66.27,22114.0,64.3087,64.3184,64.2311,64.2311,22114.0
2024-01-18 11:45:00,66.27,66.28,66.18,66.19,36679.0,64.2311,64.2408,64.1439,64.1536,36679.0
2024-01-18 11:50:00,66.19,66.28,66.18,66.25,17612.0,64.1536,64.2408,64.1439,64.2117,17612.0
2024-01-18 11:55:00,66.26,66.26,66.19,66.21,32311.0,64.2214,64.2214,64.1536,64.173,32311.0
2024-01-18 12:00:00,66.21,66.22,66.06,66.09,30814.0,64.173,64.1827,64.0276,64.0567,30814.0
2024-01-18 12:05:00,66.09,66.2,66.09,66.2,27053.0,64.0567,64.1633,64.0567,64.1633,27053.0
2024-01-18 12:10:00,66.2,66.26,66.17,66.25,15888.0,64.1633,64.2214,64.1342,64.2117,15888.0
2024-01-18 12:15:00,66.26,66.31,66.25,66.29,19165.0,64.2214,64.2699,64.2117,64.2505,19165.0
2024-01-18 12:20:00,66.29,66.34,66.26,66.33,31710.0,64.2505,64.299,64.2214,64.2893,31710.0
2024-01-18 12:25:00,66.33,66.35,66.22,66.23,14127.0,64.2893,64.3087,64.1827,64.1924,14127.0
2024-01-18 12:30:00,66.23,66.31,66.22,66.3,14384.0,64.1924,64.2699,64.1827,64.2602,14384.0
2024-01-18 12:35:00,66.31,66.32,66.28,66.28,14032.0,64.2699,64.2796,64.2408,64.2408,14032.0
2024-01-18 12:40:00,66.28,66.34,66.28,66.32,19317.0,64.2408,64.299,64.2408,64.2796,19317.0
2024-01-18 12:45:00,66.32,66.34,66.31,66.31,14933.0,64.2796,64.299,64.2699,64.2699,14933.0
2024-01-18 12:50:00,66.31,66.35,66.28,66.31,35994.0,64.2699,64.3087,64.2408,64.2699,35994.0
2024-01-18 12:55:00,66.33,66.33,66.23,66.26,22890.0,64.2893,64.2893,64.1924,64.2214,22890.0
2024-01-18 13:00:00,66.27,66.3,66.21,66.3,21806.0,64.2311,64.2602,64.173,64.2602,21806.0
2024-01-18 13:05:00,66.3,66.38,66.29,66.37,28268.0,64.2602,64.3377,64.2505,64.3281,28268.0
2024-01-18 13:10:00,66.38,66.43,66.37,66.42,19746.0,64.3377,64.3862,64.3281,64.3765,19746.0
2024-01-18 13:15:00,66.42,66.47,66.42,66.47,18950.0,64.3765,64.425,64.3765,64.425,18950.0
2024-01-18 13:20:00,66.47,66.49,66.43,66.47,23201.0,64.425,64.4444,64.3862,64.425,23201.0
2024-01-18 13:25:00,66.48,66.51,66.45,66.5,17212.0,64.4347,64.4637,64.4056,64.4541,17212.0
2024-01-18 13:30:00,66.5,66.52,66.49,66.51,12114.0,64.4541,64.4734,64.4444,64.4637,12114.0
2024-01-18 13:35:00,66.51,66.56,66.5,66.55,27313.0,64.4637,64.5122,64.4541,64.5025,27313.0
2024-01-18 13:40:00,66.55,66.61,66.54,66.55,22758.0,64.5025,64.5607,64.4928,64.5025,22758.0
2024-01-18 13:45:00,66.55,66.55,66.5,66.52,21690.0,64.5025,64.5025,64.4541,64.4734,21690.0
2024-01-18 13:50:00,66.53,66.61,66.52,66.6,14394.0,64.4831,64.5607,64.4734,64.551,14394.0
2024-01-18 13:55:00,66.6,66.65,66.57,66.62,12678.0,64.551,64.5994,64.5219,64.5704,12678.0
2024-01-18 14:00:00,66.62,66.72,66.61,66.67,12801.0,64.5704,64.6673,64.5607,64.6188,12801.0
2024-01-18 14:05:00,66.67,66.73,66.66,66.7,11789.0,64.6188,64.677,64.6091,64.6479,11789.0
2024-01-18 14:10:00,66.7,66.72,66.66,66.67,11149.0,64.6479,64.6673,64.6091,64.6188,11149.0
2024-01-18 14:15:00,66.67,66.69,66.64,66.67,21444.0,64.6188,64.6382,64.5897,64.6188,21444.0
2024-01-18 14:20:00,66.67,66.8,66.66,66.77,28840.0,64.6188,64.7448,64.6091,64.7157,28840.0
2024-01-18 14:25:00,66.77,66.79,66.74,66.74,20173.0,64.7157,64.7351,64.6867,64.6867,20173.0
2024-01-18 14:30:00,66.75,66.79,66.73,66.74,30734.0,64.6964,64.7351,64.677,64.6867,30734.0
2024-01-18 14:35:00,66.75,66.78,66.72,66.73,65290.0,64.6964,64.7254,64.6673,64.677,65290.0
2024-01-18 14:40:00,66.72,66.74,66.66,66.71,35423.0,64.6673,64.6867,64.6091,64.6576,35423.0
2024-01-18 14:45:00,66.71,66.71,66.63,66.65,24725.0,64.6576,64.6576,64.5801,64.5994,24725.0
2024-01-18 14:50:00,66.65,66.75,66.65,66.72,27914.0,64.5994,64.6964,64.5994,64.6673,27914.0
2024-01-18 14:55:00,66.72,66.75,66.71,66.72,20337.0,64.6673,64.6964,64.6576,64.6673,20337.0
2024-01-18 15:00:00,66.72,66.9,66.72,66.84,72838.0,64.6673,64.8417,64.6673,64.7836,72838.0
2024-01-18 15:05:00,66.84,66.93,66.82,66.93,16562.0,64.7836,64.8708,64.7642,64.8708,16562.0
2024-01-18 15:10:00,66.94,66.99,66.9,66.97,24172.0,64.8805,64.929,64.8417,64.9096,24172.0
2024-01-18 15:15:00,66.97,67.04,66.96,66.98,28766.0,64.9096,64.9774,64.8999,64.9193,28766.0
2024-01-18 15:20:00,66.98,67.06,66.98,67.03,25609.0,64.9193,64.9968,64.9193,64.9678,25609.0
2024-01-18 15:25:00,67.03,67.19,67.02,67.19,51721.0,64.9678,65.1228,64.9581,65.1228,51721.0
2024-01-18 15:30:00,67.19,67.23,67.11,67.14,34230.0,65.1228,65.1616,65.0453,65.0744,34230.0
2024-01-18 15:35:00,67.13,67.15,67.08,67.09,43853.0,65.0647,65.0841,65.0162,65.0259,43853.0
2024-01-18 15:40:00,67.08,67.18,67.07,67.17,34118.0,65.0162,65.1131,65.0065,65.1034,34118.0
2024-01-18 15:45:00,67.17,67.24,67.15,67.2,54593.0,65.1034,65.1713,65.0841,65.1325,54593.0
2024-01-18 15:50:00,67.19,67.35,67.19,67.23,104623.0,65.1228,65.2779,65.1228,65.1616,104623.0
2024-01-18 15:55:00,67.23,67.32,67.19,67.23,242921.0,65.1616,65.2488,65.1228,65.1616,242921.0
2024-01-19 09:30:00,67.88,68.43,67.7,67.96,335618.0,65.7916,66.3247,65.6171,65.8691,335618.0
2024-01-19 09:35:00,67.97,68.05,67.77,67.95,26730.0,65.8788,65.9564,65.685,65.8594,26730.0
2024-01-19 09:40:00,67.94,68.08,67.9,68.04,57911.0,65.8498,65.9854,65.811,65.9467,57911.0
2024-01-19 09:45:00,68.03,68.1,67.81,68.03,42535.0,65.937,66.0048,65.7238,65.937,42535.0
2024-01-19 09:50:00,68.03,68.04,67.83,67.95,23255.0,65.937,65.9467,65.7431,65.8594,23255.0
2024-01-19 09:55:00,67.94,67.96,67.9,67.9,23216.0,65.8498,65.8691,65.811,65.811,23216.0
2024-01-19 10:00:00,67.9,68.04,67.79,67.92,37338.0,65.811,65.9467,65.7044,65.8304,37338.0
2024-01-19 10:05:00,67.91,68.0,67.81,67.97,14516.0,65.8207,65.9079,65.7238,65.8788,14516.0
2024-01-19 10:10:00,67.97,68.05,67.96,68.04,19698.0,65.8788,65.9564,65.8691,65.9467,19698.0
2024-01-19 10:15:00,68.04,68.25,68.03,68.25,21783.0,65.9467,66.1502,65.937,66.1502,21783.0
2024-01-19 10:20:00,68.25,68.34,68.21,68.34,36334.0,66.1502,66.2374,66.1114,66.2374,36334.0
2024-01-19 10:25:00,68.34,68.37,68.29,68.34,27968.0,66.2374,66.2665,66.189,66.2374,27968.0
2024-01-19 10:30:00,68.36,68.38,68.15,68.19,27582.0,66.2568,66.2762,66.0533,66.0921,27582.0
2024-01-19 10:35:00,68.19,68.27,68.17,68.21,26190.0,66.0921,66.1696,66.0727,66.1114,26190.0
2024-01-19 10:40:00,68.2,68.31,68.16,68.31,38639.0,66.1018,66.2084,66.063,66.2084,38639.0
2024-01-19 10:45:00,68.31,68.39,68.31,68.33,30979.0,66.2084,66.2859,66.2084,66.2278,30979.0
2024-01-19 10:50:00,68.34,68.43,68.31,68.41,29342.0,66.2374,66.3247,66.2084,66.3053,29342.0
2024-01-19 10:55:00,68.42,68.53,68.39,68.53,28447.0,66.315,66.4216,66.2859,66.4216,28447.0
2024-01-19 11:00:00,68.53,68.59,68.5,68.52,32546.0,66.4216,66.4798,66.3925,66.4119,32546.0
2024-01-19 11:05:00,68.53,68.64,68.51,68.61,41758.0,66.4216,66.5282,66.4022,66.4991,41758.0
2024-01-19 11:10:00,68.61,68.73,68.55,68.59,38024.0,66.4991,66.6154,66.441,66.4798,38024.0
2024-01-19 11:15:00,68.58,68.68,68.58,68.68,16554.0,66.4701,66.567,66.4701,66.567,16554.0
2024-01-19 11:20:00,68.67,68.77,68.67,68.76,45631.0,66.5573,66.6542,66.5573,66.6445,45631.0
2024-01-19 11:25:00,68.75,68.77,68.66,68.67,32249.0,66.6348,66.6542,66.5476,66.5573,32249.0
2024-01-19 11:30:00,68.67,68.68,68.61,68.65,27264.0,66.5573,66.567,66.4991,66.5379,27264.0
2024-01-19 11:35:00,68.67,68.72,68.62,68.7,36637.0,66.5573,66.6058,66.5088,66.5864,36637.0
2024-01-19 11:40:00,68.7,68.71,68.59,68.61,21419.0,66.5864,66.5961,66.4798,66.4991,21419.0
2024-01-19 11:45:00,68.61,68.61,68.52,68.56,16899.0,66.4991,66.4991,66.4119,66.4507,16899.0
2024-01-19 11:50:00,68.56,68.59,68.53,68.56,23333.0,66.4507,66.4798,66.4216,66.4507,23333.0
2024-01-19 11:55:00,68.56,68.58,68.53,68.54,21899.0,66.4507,66.4701,66.4216,66.4313,21899.0
2024-01-19 12:00:00,68.54,68.6,68.48,68.56,13083.0,66.4313,66.4894,66.3731,66.4507,13083.0
2024-01-19 12:05:00,68.56,68.61,68.56,68.59,19483.0,66.4507,66.4991,66.4507,66.4798,19483.0
2024-01-19 12:10:00,68.59,68.66,68.52,68.64,18813.0,66.4798,66.5476,66.4119,66.5282,18813.0
2024-01-19 12:15:00,68.64,68.66,68.59,68.62,16457.0,66.5282,66.5476,66.4798,66.5088,16457.0
2024-01-19 12:20:00,68.62,68.68,68.58,68.67,23348.0,66.5088,66.567,66.4701,66.5573,23348.0
2024-01-19 12:25:00,68.67,68.75,68.67,68.73,24682.0,66.5573,66.6348,66.5573,66.6154,24682.0
2024-01-19 12:30:00,68.74,68.82,68.73,68.74,25802.0,66.6251,66.7027,66.6154,66.6251,25802.0
2024-01-19 12:35:00,68.75,68.8,68.73,68.73,17176.0,66.6348,66.6833,66.6154,66.6154,17176.0
2024-01-19 12:40:00,68.73,68.76,68.68,68.76,14769.0,66.6154,66.6445,66.567,66.6445,14769.0
2024-01-19 12:45:00,68.76,68.82,68.74,68.81,25247.0,66.6445,66.7027,66.6251,66.693,25247.0
2024-01-19 12:50:00,68.82,68.83,68.78,68.82,17393.0,66.7027,66.7124,66.6639,66.7027,17393.0
2024-01-19 12:55:00,68.83,68.87,68.81,68.86,19347.0,66.7124,66.7511,66.693,66.7414,19347.0
2024-01-19 13:00:00,68.86,68.88,68.78,68.81,20104.0,66.7414,66.7608,66.6639,66.693,20104.0
2024-01-19 13:05:00,68.82,68.91,68.81,68.87,31428.0,66.7027,66.7899,66.693,66.7511,31428.0
2024-01-19 13:10:00,68.87,68.94,68.86,68.94,58190.0,66.7511,66.819,66.7414,66.819,58190.0
2024-01-19 13:15:00,68.94,68.99,68.91,68.94,42376.0,66.819,66.8674,66.7899,66.819,42376.0
2024-01-19 13:20:00,68.93,69.05,68.93,69.02,33079.0,66.8093,66.9256,66.8093,66.8965,33079.0
2024-01-19 13:25:00,69.02,69.05,68.99,69.03,18324.0,66.8965,66.9256,66.8674,66.9062,18324.0
2024-01-19 13:30:00,69.03,69.06,69.0,69.0,28084.0,66.9062,66.9353,66.8771,66.8771,28084.0
2024-01-19 13:35:00,69.01,69.04,68.97,68.98,23255.0,66.8868,66.9159,66.8481,66.8578,23255.0
2024-01-19 13:40:00,68.98,69.0,68.94,68.98,26071.0,66.8578,66.8771,66.819,66.8578,26071.0
2024-01-19 13:45:00,68.98,68.98,68.93,68.94,19001.0,66.8578,66.8578,66.8093,66.819,19001.0
2024-01-19 13:50:00,68.95,68.97,68.91,68.97,21943.0,66.8287,66.8481,66.7899,66.8481,21943.0
2024-01-19 13:55:00,68.97,69.05,68.95,69.01,26329.0,66.8481,66.9256,66.8287,66.8868,26329.0
2024-01-19 14:00:00,69.01,69.05,68.98,69.05,18914.0,66.8868,66.9256,66.8578,66.9256,18914.0
2024-01-19 14:05:00,69.05,69.07,69.0,69.07,20096.0,66.9256,66.945,66.8771,66.945,20096.0
2024-01-19 14:10:00,69.08,69.14,69.07,69.1,33427.0,66.9547,67.0128,66.945,66.9741,33427.0
2024-01-19 14:15:00,69.11,69.14,69.08,69.11,23974.0,66.9838,67.0128,66.9547,66.9838,23974.0
2024-01-19 14:20:00,69.11,69.19,69.08,69.19,31303.0,66.9838,67.0613,66.9547,67.0613,31303.0
2024-01-19 14:25:00,69.19,69.27,69.16,69.16,41810.0,67.0613,67.1388,67.0322,67.0322,41810.0
2024-01-19 14:30:00,69.17,69.18,69.05,69.06,24795.0,67.0419,67.0516,66.9256,66.9353,24795.0
2024-01-19 14:35:00,69.07,69.11,69.0,69.1,35846.0,66.945,66.9838,66.8771,66.9741,35846.0
2024-01-19 14:40:00,69.11,69.16,69.05,69.11,28573.0,66.9838,67.0322,66.9256,66.9838,28573.0
2024-01-19 14:45:00,69.1,69.11,69.04,69.11,35357.0,66.9741,66.9838,66.9159,66.9838,35357.0
2024-01-19 14:50:00,69.11,69.12,69.07,69.11,24704.0,66.9838,66.9934,66.945,66.9838,24704.0
2024-01-19 14:55:00,69.11,69.17,69.08,69.15,38546.0,66.9838,67.0419,66.9547,67.0225,38546.0
2024-01-19 15:00:00,69.15,69.15,69.08,69.08,33476.0,67.0225,67.0225,66.9547,66.9547,33476.0
2024-01-19 15:05:00,69.06,69.07,68.95,68.95,37512.0,66.9353,66.945,66.8287,66.8287,37512.0
2024-01-19 15:10:00,68.95,69.05,68.94,68.98,94239.0,66.8287,66.9256,66.819,66.8578,94239.0
2024-01-19 15:15:00,68.98,69.0,68.93,68.98,56153.0,66.8578,66.8771,66.8093,66.8578,56153.0
2024-01-19 15:20:00,68.97,69.0,68.91,68.94,46841.0,66.8481,66.8771,66.7899,66.819,46841.0
2024-01-19 15:25:00,68.94,68.95,68.88,68.88,44085.0,66.819,66.8287,66.7608,66.7608,44085.0
2024-01-19 15:30:00,68.89,68.91,68.85,68.91,69839.0,66.7705,66.7899,66.7318,66.7899,69839.0
2024-01-19 15:35:00,68.91,68.91,68.86,68.87,103940.0,66.7899,66.7899,66.7414,66.7511,103940.0
2024-01-19 15:40:00,68.87,68.9,68.8,68.81,83763.0,66.7511,66.7802,66.6833,66.693,83763.0
2024-01-19 15:45:00,68.8,68.82,68.75,68.8,109766.0,66.6833,66.7027,66.6348,66.6833,109766.0
2024-01-19 15:50:00,68.81,68.86,68.78,68.86,262499.0,66.693,66.7414,66.6639,66.7414,262499.0
2024-01-19 15:55:00,68.86,68.87,68.77,68.83,389447.0,66.7414,66.7511,66.6542,66.7124,389447.0
2024-01-22 09:30:00,69.18,69.36,69.17,69.17,51898.0,67.0516,67.2261,67.0419,67.0419,51898.0
2024-01-22 09:35:00,69.14,69.38,69.08,69.38,13529.0,67.0128,67.2454,66.9547,67.2454,13529.0
2024-01-22 09:40:00,69.38,69.46,69.23,69.45,21090.0,67.2454,67.323,67.1001,67.3133,21090.0
2024-01-22 09:45:00,69.44,69.54,69.3,69.32,23069.0,67.3036,67.4005,67.1679,67.1873,23069.0
2024-01-22 09:50:00,69.32,69.43,69.28,69.36,19254.0,67.1873,67.2939,67.1485,67.2261,19254.0
2024-01-22 09:55:00,69.33,69.33,69.16,69.24,17811.0,67.197,67.197,67.0322,67.1098,17811.0
2024-01-22 10:00:00,69.25,69.29,69.13,69.14,30279.0,67.1194,67.1582,67.0031,67.0128,30279.0
2024-01-22 10:05:00,69.14,69.23,69.12,69.23,18299.0,67.0128,67.1001,66.9934,67.1001,18299.0
2024-01-22 10:10:00,69.24,69.25,69.18,69.19,60627.0,67.1098,67.1194,67.0516,67.0613,60627.0
2024-01-22 10:15:00,69.21,69.24,69.1,69.14,12109.0,67.0807,67.1098,66.9741,67.0128,12109.0
2024-01-22 10:20:00,69.16,69.19,69.09,69.13,13245.0,67.0322,67.0613,66.9644,67.0031,13245.0
2024-01-22 10:25:00,69.15,69.23,69.13,69.19,14467.0,67.0225,67.1001,67.0031,67.0613,14467.0
2024-01-22 10:30:00,69.21,69.22,68.95,68.98,17926.0,67.0807,67.0904,66.8287,66.8578,17926.0
2024-01-22 10:35:00,68.97,69.1,68.89,69.07,15928.0,66.8481,66.9741,66.7705,66.945,15928.0
2024-01-22 10:40:00,69.06,69.07,69.03,69.05,14893.0,66.9353,66.945,66.9062,66.9256,14893.0
2024-01-22 10:45:00,69.05,69.09,69.01,69.09,15432.0,66.9256,66.9644,66.8868,66.9644,15432.0
2024-01-22 10:50:00,69.1,69.21,69.1,69.11,22075.0,66.9741,67.0807,66.9741,66.9838,22075.0
2024-01-22 10:55:00,69.12,69.2,69.09,69.19,14179.0,66.9934,67.071,66.9644,67.0613,14179.0
2024-01-22 11:00:00,69.19,69.19,69.01,69.08,38969.0,67.0613,67.0613,66.8868,66.9547,38969.0
2024-01-22 11:05:00,69.08,69.14,69.08,69.14,8693.0,66.9547,67.0128,66.9547,67.0128,8693.0
2024-01-22 11:10:00,69.14,69.15,69.09,69.1,8881.0,67.0128,67.0225,66.9644,66.9741,8881.0
2024-01-22 11:15:00,69.09,69.15,69.07,69.15,12644.0,66.9644,67.0225,66.945,67.0225,12644.0
2024-01-22 11:20:00,69.15,69.15,69.01,69.02,13648.0,67.0225,67.0225,66.8868,66.8965,13648.0
2024-01-22 11:25:00,69.02,69.05,69.01,69.05,6589.0,66.8965,66.9256,66.8868,66.9256,6589.0
2024-01-22 11:30:00,69.05,69.06,69.01,69.03,8477.0,66.9256,66.9353,66.8868,66.9062,8477.0
2024-01-22 11:35:00,69.03,69.13,69.01,69.12,18075.0,66.9062,67.0031,66.8868,66.9934,18075.0
2024-01-22 11:40:00,69.11,69.11,69.04,69.04,14034.0,66.9838,66.9838,66.9159,66.9159,14034.0
2024-01-22 11:45:00,69.03,69.05,69.0,69.0,9561.0,66.9062,66.9256,66.8771,66.8771,9561.0
2024-01-22 11:50:00,69.0,69.09,68.99,69.09,17498.0,66.8771,66.9644,66.8674,66.9644,17498.0
2024-01-22 11:55:00,69.08,69.12,69.06,69.08,9055.0,66.9547,66.9934,66.9353,66.9547,9055.0
2024-01-22 12:00:00,69.08,69.15,69.07,69.15,11535.0,66.9547,67.0225,66.945,67.0225,11535.0
2024-01-22 12:05:00,69.16,69.19,69.13,69.17,10755.0,67.0322,67.0613,67.0031,67.0419,10755.0
2024-01-22 12:10:00,69.16,69.18,69.13,69.17,10811.0,67.0322,67.0516,67.0031,67.0419,10811.0
2024-01-22 12:15:00,69.17,69.26,69.17,69.23,35275.0,67.0419,67.1291,67.0419,67.1001,35275.0
2024-01-22 12:20:00,69.23,69.24,69.17,69.17,44839.0,67.1001,67.1098,67.0419,67.0419,44839.0
2024-01-22 12:25:00,69.18,69.18,69.11,69.12,14060.0,67.0516,67.0516,66.9838,66.9934,14060.0
2024-01-22 12:30:00,69.11,69.11,69.05,69.05,8282.0,66.9838,66.9838,66.9256,66.9256,8282.0
2024-01-22 12:35:00,69.03,69.06,69.02,69.06,21083.0,66.9062,66.9353,66.8965,66.9353,21083.0
2024-01-22 12:40:00,69.08,69.12,69.03,69.05,19521.0,66.9547,66.9934,66.9062,66.9256,19521.0
2024-01-22 12:45:00,69.06,69.13,69.06,69.12,8374.0,66.9353,67.0031,66.9353,66.9934,8374.0
2024-01-22 12:50:00,69.11,69.14,69.1,69.1,7812.0,66.9838,67.0128,66.9741,66.9741,7812.0
2024-01-22 12:55:00,69.09,69.12,69.08,69.12,9014.0,66.9644,66.9934,66.9547,66.9934,9014.0
2024-01-22 13:00:00,69.12,69.13,69.04,69.06,13858.0,66.9934,67.0031,66.9159,66.9353,13858.0
2024-01-22 13:05:00,69.05,69.11,69.04,69.08,20988.0,66.9256,66.9838,66.9159,66.9547,20988.0
2024-01-22 13:10:00,69.08,69.13,69.07,69.12,11138.0,66.9547,67.0031,66.945,66.9934,11138.0
2024-01-22 13:15:00,69.12,69.13,69.06,69.06,12220.0,66.9934,67.0031,66.9353,66.9353,12220.0
2024-01-22 13:20:00,69.06,69.12,69.05,69.1,13422.0,66.9353,66.9934,66.9256,66.9741,13422.0
2024-01-22 13:25:00,69.09,69.1,68.97,69.0,11503.0,66.9644,66.9741,66.8481,66.8771,11503.0
2024-01-22 13:30:00,69.0,69.01,68.96,68.99,7894.0,66.8771,66.8868,66.8384,66.8674,7894.0
2024-01-22 13:35:00,68.98,69.03,68.97,69.01,10499.0,66.8578,66.9062,66.8481,66.8868,10499.0
2024-01-22 13:40:00,69.02,69.04,68.99,69.03,13039.0,66.8965,66.9159,66.8674,66.9062,13039.0
2024-01-22 13:45:00,69.03,69.08,69.03,69.06,40291.0,66.9062,66.9547,66.9062,66.9353,40291.0
2024-01-22 13:50:00,69.06,69.13,69.04,69.11,58937.0,66.9353,67.0031,66.9159,66.9838,58937.0
2024-01-22 13:55:00,69.11,69.16,69.08,69.08,15493.0,66.9838,67.0322,66.9547,66.9547,15493.0
2024-01-22 14:00:00,69.09,69.11,69.07,69.11,10676.0,66.9644,66.9838,66.945,66.9838,10676.0
2024-01-22 14:05:00,69.11,69.12,69.03,69.04,18888.0,66.9838,66.9934,66.9062,66.9159,18888.0
2024-01-22 14:10:00,69.05,69.06,69.01,69.06,13944.0,66.9256,66.9353,66.8868,66.9353,13944.0
2024-01-22 14:15:00,69.05,69.06,68.99,69.01,17983.0,66.9256,66.9353,66.8674,66.8868,17983.0
2024-01-22 14:20:00,69.01,69.05,68.98,69.05,13668.0,66.8868,66.9256,66.8578,66.9256,13668.0
2024-01-22 14:25:00,69.05,69.06,69.02,69.05,18861.0,66.9256,66.9353,66.8965,66.9256,18861.0
2024-01-22 14:30:00,69.05,69.05,68.99,69.03,17072.0,66.9256,66.9256,66.8674,66.9062,17072.0
2024-01-22 14:35:00,69.04,69.08,69.03,69.07,11079.0,66.9159,66.9547,66.9062,66.945,11079.0
2024-01-22 14:40:00,69.08,69.08,69.02,69.03,13400.0,66.9547,66.9547,66.8965,66.9062,13400.0
2024-01-22 14:45:00,69.02,69.05,68.99,69.0,15804.0,66.8965,66.9256,66.8674,66.8771,15804.0
2024-01-22 14:50:00,69.0,69.03,68.98,69.02,14863.0,66.8771,66.9062,66.8578,66.8965,14863.0
2024-01-22 14:55:00,69.02,69.05,68.99,69.03,15335.0,66.8965,66.9256,66.8674,66.9062,15335.0
2024-01-22 15:00:00,69.03,69.04,68.97,68.99,28792.0,66.9062,66.9159,66.8481,66.8674,28792.0
2024-01-22 15:05:00,69.01,69.05,68.99,69.04,16415.0,66.8868,66.9256,66.8674,66.9159,16415.0
2024-01-22 15:10:00,69.05,69.06,68.99,68.99,22503.0,66.9256,66.9353,66.8674,66.8674,22503.0
2024-01-22 15:15:00,68.98,69.02,68.97,69.02,17523.0,66.8578,66.8965,66.8481,66.8965,17523.0
2024-01-22 15:20:00,69.02,69.04,69.0,69.03,18371.0,66.8965,66.9159,66.8771,66.9062,18371.0
2024-01-22 15:25:00,69.03,69.08,69.02,69.06,25964.0,66.9062,66.9547,66.8965,66.9353,25964.0
2024-01-22 15:30:00,69.07,69.12,69.07,69.11,26887.0,66.945,66.9934,66.945,66.9838,26887.0
2024-01-22 15:35:00,69.12,69.14,69.09,69.11,64051.0,66.9934,67.0128,66.9644,66.9838,64051.0
2024-01-22 15:40:00,69.09,69.1,69.06,69.07,22486.0,66.9644,66.9741,66.9353,66.945,22486.0
2024-01-22 15:45:00,69.06,69.1,69.02,69.08,57415.0,66.9353,66.9741,66.8965,66.9547,57415.0
2024-01-22 15:50:00,69.08,69.23,69.07,69.19,63066.0,66.9547,67.1001,66.945,67.0613,63066.0
2024-01-22 15:55:00,69.19,69.27,69.18,69.26,191472.0,67.0613,67.1388,67.0516,67.1291,191472.0
2024-01-23 09:30:00,69.26,69.43,69.21,69.23,51092.0,67.1291,67.2939,67.0807,67.1001,51092.0
2024-01-23 09:35:00,69.26,69.37,69.18,69.18,17915.0,67.1291,67.2358,67.0516,67.0516,17915.0
2024-01-23 09:40:00,69.19,69.28,69.13,69.27,25496.0,67.0613,67.1485,67.0031,67.1388,25496.0
2024-01-23 09:45:00,69.28,69.29,69.16,69.19,14263.0,67.1485,67.1582,67.0322,67.0613,14263.0
2024-01-23 09:50:00,69.18,69.2,69.13,69.17,15181.0,67.0516,67.071,67.0031,67.0419,15181.0
2024-01-23 09:55:00,69.17,69.21,69.1,69.13,19910.0,67.0419,67.0807,66.9741,67.0031,19910.0
2024-01-23 10:00:00,69.14,69.19,69.08,69.1,13983.0,67.0128,67.0613,66.9547,66.9741,13983.0
2024-01-23 10:05:00,69.08,69.1,69.03,69.04,13776.0,66.9547,66.9741,66.9062,66.9159,13776.0
2024-01-23 10:10:00,69.05,69.24,69.05,69.23,10799.0,66.9256,67.1098,66.9256,67.1001,10799.0
2024-01-23 10:15:00,69.25,69.38,69.25,69.37,17495.0,67.1194,67.2454,67.1194,67.2358,17495.0
2024-01-23 10:20:00,69.38,69.4,69.18,69.19,26794.0,67.2454,67.2648,67.0516,67.0613,26794.0
2024-01-23 10:25:00,69.19,69.23,69.17,69.17,15081.0,67.0613,67.1001,67.0419,67.0419,15081.0
2024-01-23 10:30:00,69.15,69.17,69.07,69.15,17738.0,67.0225,67.0419,66.945,67.0225,17738.0
2024-01-23 10:35:00,69.12,69.12,69.01,69.02,18427.0,66.9934,66.9934,66.8868,66.8965,18427.0
2024-01-23 10:40:00,69.03,69.06,68.98,69.06,14173.0,66.9062,66.9353,66.8578,66.9353,14173.0
2024-01-23 10:45:00,69.06,69.12,69.02,69.08,23342.0,66.9353,66.9934,66.8965,66.9547,23342.0
2024-01-23 10:50:00,69.07,69.11,69.06,69.07,13795.0,66.945,66.9838,66.9353,66.945,13795.0
2024-01-23 10:55:00,69.07,69.09,69.02,69.09,12758.0,66.945,66.9644,66.8965,66.9644,12758.0
2024-01-23 11:00:00,69.11,69.15,69.07,69.11,19535.0,66.9838,67.0225,66.945,66.9838,19535.0
2024-01-23 11:05:00,69.11,69.15,69.09,69.11,14364.0,66.9838,67.0225,66.9644,66.9838,14364.0
2024-01-23 11:10:00,69.11,69.2,69.1,69.19,16758.0,66.9838,67.071,66.9741,67.0613,16758.0
2024-01-23 11:15:00,69.2,69.25,69.15,69.18,13434.0,67.071,67.1194,67.0225,67.0516,13434.0
2024-01-23 11:20:00,69.17,69.18,69.06,69.13,32823.0,67.0419,67.0516,66.9353,67.0031,32823.0
2024-01-23 11:25:00,69.14,69.14,69.08,69.12,7549.0,67.0128,67.0128,66.9547,66.9934,7549.0
2024-01-23 11:30:00,69.13,69.13,69.08,69.08,21831.0,67.0031,67.0031,66.9547,66.9547,21831.0
2024-01-23 11:35:00,69.09,69.14,69.07,69.09,21412.0,66.9644,67.0128,66.945,66.9644,21412.0
2024-01-23 11:40:00,69.1,69.1,69.06,69.06,9943.0,66.9741,66.9741,66.9353,66.9353,9943.0
2024-01-23 11:45:00,69.05,69.08,69.0,69.0,11012.0,66.9256,66.9547,66.8771,66.8771,11012.0
2024-01-23 11:50:00,69.0,69.02,68.99,69.0,5940.0,66.8771,66.8965,66.8674,66.8771,5940.0
2024-01-23 11:55:00,68.99,69.06,68.99,69.05,9756.0,66.8674,66.9353,66.8674,66.9256,9756.0
2024-01-23 12:00:00,69.06,69.06,69.03,69.04,16105.0,66.9353,66.9353,66.9062,66.9159,16105.0
2024-01-23 12:05:00,69.04,69.07,69.02,69.02,9474.0,66.9159,66.945,66.8965,66.8965,9474.0
2024-01-23 12:10:00,69.03,69.05,69.01,69.05,15440.0,66.9062,66.9256,66.8868,66.9256,15440.0
2024-01-23 12:15:00,69.06,69.06,69.0,69.04,11821.0,66.9353,66.9353,66.8771,66.9159,11821.0
2024-01-23 12:20:00,69.05,69.06,69.04,69.06,4920.0,66.9256,66.9353,66.9159,66.9353,4920.0
2024-01-23 12:25:00,69.06,69.07,69.03,69.04,19009.0,66.9353,66.945,66.9062,66.9159,19009.0
2024-01-23 12:30:00,69.03,69.07,69.01,69.02,13315.0,66.9062,66.945,66.8868,66.8965,13315.0
2024-01-23 12:35:00,69.01,69.04,69.0,69.03,7870.0,66.8868,66.9159,66.8771,66.9062,7870.0
2024-01-23 12:40:00,69.03,69.04,69.01,69.02,11081.0,66.9062,66.9159,66.8868,66.8965,11081.0
2024-01-23 12:45:00,69.02,69.05,68.99,68.99,6438.0,66.8965,66.9256,66.8674,66.8674,6438.0
2024-01-23 12:50:00,68.99,69.03,68.97,69.02,14407.0,66.8674,66.9062,66.8481,66.8965,14407.0
2024-01-23 12:55:00,69.02,69.03,68.99,69.02,10593.0,66.8965,66.9062,66.8674,66.8965,10593.0
2024-01-23 13:00:00,69.02,69.04,69.01,69.01,9060.0,66.8965,66.9159,66.8868,66.8868,9060.0
2024-01-23 13:05:00,69.02,69.03,68.99,69.0,10572.0,66.8965,66.9062,66.8674,66.8771,10572.0
2024-01-23 13:10:00,69.0,69.06,68.99,69.06,11229.0,66.8771,66.9353,66.8674,66.9353,11229.0
2024-01-23 13:15:00,69.05,69.09,69.04,69.09,11094.0,66.9256,66.9644,66.9159,66.9644,11094.0
2024-01-23 13:20:00,69.09,69.09,69.02,69.02,10655.0,66.9644,66.9644,66.8965,66.8965,10655.0
2024-01-23 13:25:00,69.03,69.07,69.01,69.04,13190.0,66.9062,66.945,66.8868,66.9159,13190.0
2024-01-23 13:30:00,69.05,69.07,69.03,69.03,12694.0,66.9256,66.945,66.9062,66.9062,12694.0
2024-01-23 13:35:00,69.05,69.11,69.04,69.09,18367.0,66.9256,66.9838,66.9159,66.9644,18367.0
2024-01-23 13:40:00,69.08,69.09,69.05,69.07,12913.0,66.9547,66.9644,66.9256,66.945,12913.0
2024-01-23 13:45:00,69.06,69.1,69.06,69.09,13203.0,66.9353,66.9741,66.9353,66.9644,13203.0
2024-01-23 13:50:00,69.09,69.11,69.07,69.09,10962.0,66.9644,66.9838,66.945,66.9644,10962.0
2024-01-23 13:55:00,69.09,69.11,69.07,69.08,13204.0,66.9644,66.9838,66.945,66.9547,13204.0
2024-01-23 14:00:00,69.08,69.1,69.08,69.08,9730.0,66.9547,66.9741,66.9547,66.9547,9730.0
2024-01-23 14:05:00,69.09,69.09,69.04,69.08,13045.0,66.9644,66.9644,66.9159,66.9547,13045.0
2024-01-23 14:10:00,69.08,69.08,69.06,69.06,9991.0,66.9547,66.9547,66.9353,66.9353,9991.0
2024-01-23 14:15:00,69.06,69.08,69.05,69.06,14685.0,66.9353,66.9547,66.9256,66.9353,14685.0
2024-01-23 14:20:00,69.06,69.06,69.02,69.04,15594.0,66.9353,66.9353,66.8965,66.9159,15594.0
2024-01-23 14:25:00,69.05,69.11,69.03,69.09,8131.0,66.9256,66.9838,66.9062,66.9644,8131.0
2024-01-23 14:30:00,69.09,69.13,69.07,69.08,25995.0,66.9644,67.0031,66.945,66.9547,25995.0
2024-01-23 14:35:00,69.09,69.17,69.07,69.16,11357.0,66.9644,67.0419,66.945,67.0322,11357.0
2024-01-23 14:40:00,69.16,69.18,69.16,69.17,11838.0,67.0322,67.0516,67.0322,67.0419,11838.0
2024-01-23 14:45:00,69.18,69.21,69.17,69.19,17617.0,67.0516,67.0807,67.0419,67.0613,17617.0
2024-01-23 14:50:00,69.19,69.23,69.17,69.21,11173.0,67.0613,67.1001,67.0419,67.0807,11173.0
2024-01-23 14:55:00,69.22,69.23,69.19,69.19,14701.0,67.0904,67.1001,67.0613,67.0613,14701.0
2024-01-23 15:00:00,69.2,69.24,69.19,69.23,15412.0,67.071,67.1098,67.0613,67.1001,15412.0
2024-01-23 15:05:00,69.23,69.24,69.19,69.21,15400.0,67.1001,67.1098,67.0613,67.0807,15400.0
2024-01-23 15:10:00,69.21,69.28,69.21,69.27,20788.0,67.0807,67.1485,67.0807,67.1388,20788.0
2024-01-23 15:15:00,69.28,69.32,69.26,69.3,26361.0,67.1485,67.1873,67.1291,67.1679,26361.0
2024-01-23 15:20:00,69.3,69.32,69.26,69.28,17697.0,67.1679,67.1873,67.1291,67.1485,17697.0
2024-01-23 15:25:00,69.28,69.29,69.18,69.19,49272.0,67.1485,67.1582,67.0516,67.0613,49272.0
2024-01-23 15:30:00,69.19,69.2,69.1,69.1,36622.0,67.0613,67.071,66.9741,66.9741,36622.0
2024-01-23 15:35:00,69.09,69.15,69.08,69.12,38133.0,66.9644,67.0225,66.9547,66.9934,38133.0
2024-01-23 15:40:00,69.12,69.12,69.06,69.1,24309.0,66.9934,66.9934,66.9353,66.9741,24309.0
2024-01-23 15:45:00,69.09,69.1,69.02,69.06,32911.0,66.9644,66.9741,66.8965,66.9353,32911.0
2024-01-23 15:50:00,69.05,69.13,69.02,69.09,62347.0,66.9256,67.0031,66.8965,66.9644,62347.0
2024-01-23 15:55:00,69.09,69.12,68.97,68.98,186749.0,66.9644,66.9934,66.8481,66.8578,186749.0
2024-01-24 09:30:00,69.43,69.5,69.26,69.4,49965.0,67.2939,67.3618,67.1291,67.2648,49965.0
2024-01-24 09:35:00,69.45,69.56,69.4,69.56,38551.0,67.3133,67.4199,67.2648,67.4199,38551.0
2024-01-24 09:40:00,69.56,69.66,69.39,69.47,24824.0,67.4199,67.5168,67.2551,67.3327,24824.0
2024-01-24 09:45:00,69.47,69.52,69.38,69.52,33860.0,67.3327,67.3811,67.2454,67.3811,33860.0
2024-01-24 09:50:00,69.52,69.55,69.39,69.55,41667.0,67.3811,67.4102,67.2551,67.4102,41667.0
2024-01-24 09:55:00,69.56,69.63,69.51,69.53,27951.0,67.4199,67.4878,67.3715,67.3908,27951.0
2024-01-24 10:00:00,69.53,69.55,69.42,69.44,26284.0,67.3908,67.4102,67.2842,67.3036,26284.0
2024-01-24 10:05:00,69.44,69.55,69.41,69.51,24991.0,67.3036,67.4102,67.2745,67.3715,24991.0
2024-01-24 10:10:00,69.52,69.52,69.41,69.48,16622.0,67.3811,67.3811,67.2745,67.3424,16622.0
2024-01-24 10:15:00,69.47,69.47,69.36,69.4,13652.0,67.3327,67.3327,67.2261,67.2648,13652.0
2024-01-24 10:20:00,69.4,69.4,69.25,69.33,15203.0,67.2648,67.2648,67.1194,67.197,15203.0
2024-01-24 10:25:00,69.34,69.41,69.31,69.31,14122.0,67.2067,67.2745,67.1776,67.1776,14122.0
2024-01-24 10:30:00,69.32,69.37,69.29,69.31,10014.0,67.1873,67.2358,67.1582,67.1776,10014.0
2024-01-24 10:35:00,69.31,69.32,69.21,69.23,8168.0,67.1776,67.1873,67.0807,67.1001,8168.0
2024-01-24 10:40:00,69.23,69.36,69.21,69.35,16824.0,67.1001,67.2261,67.0807,67.2164,16824.0
2024-01-24 10:45:00,69.36,69.37,69.24,69.34,24730.0,67.2261,67.2358,67.1098,67.2067,24730.0
2024-01-24 10:50:00,69.33,69.41,69.3,69.4,19692.0,67.197,67.2745,67.1679,67.2648,19692.0
2024-01-24 10:55:00,69.4,69.41,69.34,69.35,14196.0,67.2648,67.2745,67.2067,67.2164,14196.0
2024-01-24 11:00:00,69.35,69.49,69.35,69.47,25414.0,67.2164,67.3521,67.2164,67.3327,25414.0
2024-01-24 11:05:00,69.47,69.55,69.44,69.5,18687.0,67.3327,67.4102,67.3036,67.3618,18687.0
2024-01-24 11:10:00,69.49,69.57,69.48,69.55,20567.0,67.3521,67.4296,67.3424,67.4102,20567.0
2024-01-24 11:15:00,69.55,69.56,69.5,69.52,18545.0,67.4102,67.4199,67.3618,67.3811,18545.0
2024-01-24 11:20:00,69.51,69.52,69.43,69.45,15538.0,67.3715,67.3811,67.2939,67.3133,15538.0
2024-01-24 11:25:00,69.44,69.45,69.38,69.4,12294.0,67.3036,67.3133,67.2454,67.2648,12294.0
2024-01-24 11:30:00,69.41,69.46,69.34,69.34,9358.0,67.2745,67.323,67.2067,67.2067,9358.0
2024-01-24 11:35:00,69.35,69.43,69.35,69.42,9185.0,67.2164,67.2939,67.2164,67.2842,9185.0
2024-01-24 11:40:00,69.42,69.44,69.38,69.42,10854.0,67.2842,67.3036,67.2454,67.2842,10854.0
2024-01-24 11:45:00,69.43,69.46,69.39,69.46,17208.0,67.2939,67.323,67.2551,67.323,17208.0
2024-01-24 11:50:00,69.47,69.52,69.4,69.42,12649.0,67.3327,67.3811,67.2648,67.2842,12649.0
2024-01-24 11:55:00,69.41,69.43,69.39,69.41,11623.0,67.2745,67.2939,67.2551,67.2745,11623.0
2024-01-24 12:00:00,69.4,69.43,69.38,69.4,15276.0,67.2648,67.2939,67.2454,67.2648,15276.0
2024-01-24 12:05:00,69.4,69.4,69.36,69.4,8675.0,67.2648,67.2648,67.2261,67.2648,8675.0
2024-01-24 12:10:00,69.4,69.41,69.37,69.41,16467.0,67.2648,67.2745,67.2358,67.2745,16467.0
2024-01-24 12:15:00,69.4,69.48,69.4,69.43,10632.0,67.2648,67.3424,67.2648,67.2939,10632.0
2024-01-24 12:20:00,69.42,69.43,69.36,69.38,11707.0,67.2842,67.2939,67.2261,67.2454,11707.0
2024-01-24 12:25:00,69.38,69.41,69.36,69.37,10434.0,67.2454,67.2745,67.2261,67.2358,10434.0
2024-01-24 12:30:00,69.37,69.38,69.3,69.33,8125.0,67.2358,67.2454,67.1679,67.197,8125.0
2024-01-24 12:35:00,69.33,69.38,69.32,69.38,6798.0,67.197,67.2454,67.1873,67.2454,6798.0
2024-01-24 12:40:00,69.37,69.37,69.3,69.34,12438.0,67.2358,67.2358,67.1679,67.2067,12438.0
2024-01-24 12:45:00,69.34,69.35,69.31,69.35,9623.0,67.2067,67.2164,67.1776,67.2164,9623.0
2024-01-24 12:50:00,69.34,69.41,69.34,69.4,19049.0,67.2067,67.2745,67.2067,67.2648,19049.0
2024-01-24 12:55:00,69.39,69.41,69.37,69.39,15471.0,67.2551,67.2745,67.2358,67.2551,15471.0
2024-01-24 13:00:00,69.39,69.41,69.35,69.39,37816.0,67.2551,67.2745,67.2164,67.2551,37816.0
2024-01-24 13:05:00,69.39,69.41,69.37,69.39,15979.0,67.2551,67.2745,67.2358,67.2551,15979.0
2024-01-24 13:10:00,69.38,69.4,69.35,69.38,21208.0,67.2454,67.2648,67.2164,67.2454,21208.0
2024-01-24 13:15:00,69.38,69.4,69.35,69.38,13183.0,67.2454,67.2648,67.2164,67.2454,13183.0
2024-01-24 13:20:00,69.38,69.38,69.31,69.33,16703.0,67.2454,67.2454,67.1776,67.197,16703.0
2024-01-24 13:25:00,69.33,69.38,69.32,69.33,15220.0,67.197,67.2454,67.1873,67.197,15220.0
2024-01-24 13:30:00,69.33,69.33,69.22,69.23,22392.0,67.197,67.197,67.0904,67.1001,22392.0
2024-01-24 13:35:00,69.23,69.26,69.21,69.25,33501.0,67.1001,67.1291,67.0807,67.1194,33501.0
2024-01-24 13:40:00,69.25,69.28,69.21,69.22,15781.0,67.1194,67.1485,67.0807,67.0904,15781.0
2024-01-24 13:45:00,69.21,69.24,69.19,69.19,17376.0,67.0807,67.1098,67.0613,67.0613,17376.0
2024-01-24 13:50:00,69.19,69.25,69.17,69.23,14992.0,67.0613,67.1194,67.0419,67.1001,14992.0
2024-01-24 13:55:00,69.22,69.23,69.16,69.16,18165.0,67.0904,67.1001,67.0322,67.0322,18165.0
2024-01-24 14:00:00,69.16,69.17,69.13,69.17,16120.0,67.0322,67.0419,67.0031,67.0419,16120.0
2024-01-24 14:05:00,69.17,69.23,69.16,69.23,17225.0,67.0419,67.1001,67.0322,67.1001,17225.0
2024-01-24 14:10:00,69.22,69.31,69.22,69.28,17014.0,67.0904,67.1776,67.0904,67.1485,17014.0
2024-01-24 14:15:00,69.28,69.3,69.27,69.29,13375.0,67.1485,67.1679,67.1388,67.1582,13375.0
2024-01-24 14:20:00,69.27,69.27,69.17,69.17,16000.0,67.1388,67.1388,67.0419,67.0419,16000.0
2024-01-24 14:25:00,69.17,69.21,69.16,69.17,20170.0,67.0419,67.0807,67.0322,67.0419,20170.0
2024-01-24 14:30:00,69.18,69.18,69.11,69.14,43951.0,67.0516,67.0516,66.9838,67.0128,43951.0
2024-01-24 14:35:00,69.14,69.23,69.12,69.23,34383.0,67.0128,67.1001,66.9934,67.1001,34383.0
2024-01-24 14:40:00,69.23,69.28,69.22,69.28,26500.0,67.1001,67.1485,67.0904,67.1485,26500.0
2024-01-24 14:45:00,69.29,69.36,69.29,69.34,12179.0,67.1582,67.2261,67.1582,67.2067,12179.0
2024-01-24 14:50:00,69.33,69.34,69.28,69.34,19358.0,67.197,67.2067,67.1485,67.2067,19358.0
2024-01-24 14:55:00,69.34,69.34,69.28,69.3,16274.0,67.2067,67.2067,67.1485,67.1679,16274.0
2024-01-24 15:00:00,69.3,69.32,69.27,69.3,24459.0,67.1679,67.1873,67.1388,67.1679,24459.0
2024-01-24 15:05:00,69.28,69.29,69.22,69.24,17056.0,67.1485,67.1582,67.0904,67.1098,17056.0
2024-01-24 15:10:00,69.25,69.26,69.13,69.15,47920.0,67.1194,67.1291,67.0031,67.0225,47920.0
2024-01-24 15:15:00,69.14,69.15,69.08,69.12,22584.0,67.0128,67.0225,66.9547,66.9934,22584.0
2024-01-24 15:20:00,69.13,69.14,69.06,69.12,19481.0,67.0031,67.0128,66.9353,66.9934,19481.0
2024-01-24 15:25:00,69.11,69.2,69.1,69.2,40691.0,66.9838,67.071,66.9741,67.071,40691.0
2024-01-24 15:30:00,69.2,69.2,69.13,69.17,45104.0,67.071,67.071,67.0031,67.0419,45104.0
2024-01-24 15:35:00,69.17,69.23,69.17,69.2,30800.0,67.0419,67.1001,67.0419,67.071,30800.0
2024-01-24 15:40:00,69.2,69.24,69.18,69.23,30661.0,67.071,67.1098,67.0516,67.1001,30661.0
2024-01-24 15:45:00,69.23,69.23,69.09,69.11,38859.0,67.1001,67.1001,66.9644,66.9838,38859.0
2024-01-24 15:50:00,69.1,69.12,69.03,69.1,59162.0,66.9741,66.9934,66.9062,66.9741,59162.0
2024-01-24 15:55:00,69.09,69.18,69.07,69.16,174326.0,66.9644,67.0516,66.945,67.0322,174326.0
2024-01-25 09:30:00,69.63,69.93,69.63,69.71,56467.0,67.4878,67.7785,67.4878,67.5653,56467.0
2024-01-25 09:35:00,69.73,69.73,69.65,69.69,15180.0,67.5847,67.5847,67.5071,67.5459,15180.0
2024-01-25 09:40:00,69.7,69.71,69.56,69.64,37469.0,67.5556,67.5653,67.4199,67.4975,37469.0
2024-01-25 09:45:00,69.63,69.67,69.4,69.49,42883.0,67.4878,67.5265,67.2648,67.3521,42883.0
2024-01-25 09:50:00,69.5,69.64,69.5,69.58,42941.0,67.3618,67.4975,67.3618,67.4393,42941.0
2024-01-25 09:55:00,69.59,69.63,69.5,69.62,26631.0,67.449,67.4878,67.3618,67.4781,26631.0
2024-01-25 10:00:00,69.59,69.59,69.41,69.41,19862.0,67.449,67.449,67.2745,67.2745,19862.0
2024-01-25 10:05:00,69.42,69.43,69.33,69.4,21382.0,67.2842,67.2939,67.197,67.2648,21382.0
2024-01-25 10:10:00,69.4,69.47,69.38,69.38,25817.0,67.2648,67.3327,67.2454,67.2454,25817.0
2024-01-25 10:15:00,69.38,69.4,69.3,69.33,18532.0,67.2454,67.2648,67.1679,67.197,18532.0
2024-01-25 10:20:00,69.34,69.49,69.31,69.44,19614.0,67.2067,67.3521,67.1776,67.3036,19614.0
2024-01-25 10:25:00,69.45,69.51,69.41,69.41,12109.0,67.3133,67.3715,67.2745,67.2745,12109.0
2024-01-25 10:30:00,69.41,69.46,69.34,69.34,12404.0,67.2745,67.323,67.2067,67.2067,12404.0
2024-01-25 10:35:00,69.33,69.39,69.31,69.34,15677.0,67.197,67.2551,67.1776,67.2067,15677.0
2024-01-25 10:40:00,69.34,69.35,69.27,69.33,11190.0,67.2067,67.2164,67.1388,67.197,11190.0
2024-01-25 10:45:00,69.33,69.35,69.26,69.27,14878.0,67.197,67.2164,67.1291,67.1388,14878.0
2024-01-25 10:50:00,69.26,69.32,69.21,69.22,15631.0,67.1291,67.1873,67.0807,67.0904,15631.0
2024-01-25 10:55:00,69.23,69.25,69.18,69.24,14057.0,67.1001,67.1194,67.0516,67.1098,14057.0
2024-01-25 11:00:00,69.25,69.27,69.14,69.15,10603.0,67.1194,67.1388,67.0128,67.0225,10603.0
2024-01-25 11:05:00,69.16,69.17,69.11,69.14,11908.0,67.0322,67.0419,66.9838,67.0128,11908.0
2024-01-25 11:10:00,69.14,69.15,69.04,69.07,17303.0,67.0128,67.0225,66.9159,66.945,17303.0
2024-01-25 11:15:00,69.06,69.13,69.02,69.06,28140.0,66.9353,67.0031,66.8965,66.9353,28140.0
2024-01-25 11:20:00,69.06,69.09,69.02,69.06,13844.0,66.9353,66.9644,66.8965,66.9353,13844.0
2024-01-25 11:25:00,69.07,69.16,69.07,69.14,12500.0,66.945,67.0322,66.945,67.0128,12500.0
2024-01-25 11:30:00,69.12,69.18,69.08,69.17,19090.0,66.9934,67.0516,66.9547,67.0419,19090.0
2024-01-25 11:35:00,69.17,69.19,69.12,69.13,10521.0,67.0419,67.0613,66.9934,67.0031,10521.0
2024-01-25 11:40:00,69.13,69.13,69.0,69.03,12189.0,67.0031,67.0031,66.8771,66.9062,12189.0
2024-01-25 11:45:00,69.02,69.04,68.97,68.99,18114.0,66.8965,66.9159,66.8481,66.8674,18114.0
2024-01-25 11:50:00,68.98,69.12,68.97,69.11,23217.0,66.8578,66.9934,66.8481,66.9838,23217.0
2024-01-25 11:55:00,69.11,69.14,69.04,69.06,12686.0,66.9838,67.0128,66.9159,66.9353,12686.0
2024-01-25 12:00:00,69.08,69.09,69.0,69.03,24240.0,66.9547,66.9644,66.8771,66.9062,24240.0
2024-01-25 12:05:00,69.02,69.07,68.94,68.95,20990.0,66.8965,66.945,66.819,66.8287,20990.0
2024-01-25 12:10:00,68.95,68.97,68.9,68.91,20040.0,66.8287,66.8481,66.7802,66.7899,20040.0
2024-01-25 12:15:00,68.91,69.04,68.9,69.01,13542.0,66.7899,66.9159,66.7802,66.8868,13542.0
2024-01-25 12:20:00,69.0,69.05,68.93,68.93,13626.0,66.8771,66.9256,66.8093,66.8093,13626.0
2024-01-25 12:25:00,68.92,68.95,68.87,68.87,18428.0,66.7996,66.8287,66.7511,66.7511,18428.0
2024-01-25 12:30:00,68.87,68.91,68.83,68.88,19043.0,66.7511,66.7899,66.7124,66.7608,19043.0
2024-01-25 12:35:00,68.88,68.89,68.83,68.86,27585.0,66.7608,66.7705,66.7124,66.7414,27585.0
2024-01-25 12:40:00,68.87,68.89,68.84,68.85,14527.0,66.7511,66.7705,66.7221,66.7318,14527.0
2024-01-25 12:45:00,68.86,68.89,68.86,68.88,15926.0,66.7414,66.7705,66.7414,66.7608,15926.0
2024-01-25 12:50:00,68.9,68.95,68.88,68.94,12086.0,66.7802,66.8287,66.7608,66.819,12086.0
2024-01-25 12:55:00,68.95,68.98,68.91,68.92,12985.0,66.8287,66.8578,66.7899,66.7996,12985.0
2024-01-25 13:00:00,68.92,68.98,68.91,68.95,65562.0,66.7996,66.8578,66.7899,66.8287,65562.0
2024-01-25 13:05:00,68.94,68.97,68.89,68.89,65382.0,66.819,66.8481,66.7705,66.7705,65382.0
2024-01-25 13:10:00,68.9,68.97,68.88,68.93,25061.0,66.7802,66.8481,66.7608,66.8093,25061.0
2024-01-25 13:15:00,68.92,68.95,68.88,68.94,17300.0,66.7996,66.8287,66.7608,66.819,17300.0
2024-01-25 13:20:00,68.95,68.96,68.88,68.88,12353.0,66.8287,66.8384,66.7608,66.7608,12353.0
2024-01-25 13:25:00,68.88,68.88,68.82,68.85,19758.0,66.7608,66.7608,66.7027,66.7318,19758.0
2024-01-25 13:30:00,68.84,68.95,68.84,68.95,22676.0,66.7221,66.8287,66.7221,66.8287,22676.0
2024-01-25 13:35:00,68.95,68.96,68.92,68.94,19562.0,66.8287,66.8384,66.7996,66.819,19562.0
2024-01-25 13:40:00,68.94,68.97,68.91,68.92,15426.0,66.819,66.8481,66.7899,66.7996,15426.0
2024-01-25 13:45:00,68.92,68.96,68.91,68.95,24057.0,66.7996,66.8384,66.7899,66.8287,24057.0
2024-01-25 13:50:00,68.95,68.99,68.9,68.94,26514.0,66.8287,66.8674,66.7802,66.819,26514.0
2024-01-25 13:55:00,68.95,69.02,68.9,69.0,51580.0,66.8287,66.8965,66.7802,66.8771,51580.0
2024-01-25 14:00:00,69.0,69.02,68.92,68.95,62460.0,66.8771,66.8965,66.7996,66.8287,62460.0
2024-01-25 14:05:00,68.95,68.96,68.93,68.94,43416.0,66.8287,66.8384,66.8093,66.819,43416.0
2024-01-25 14:10:00,68.94,69.02,68.94,68.98,21892.0,66.819,66.8965,66.819,66.8578,21892.0
2024-01-25 14:15:00,68.97,68.98,68.91,68.94,30654.0,66.8481,66.8578,66.7899,66.819,30654.0
2024-01-25 14:20:00,68.95,68.96,68.9,68.95,39410.0,66.8287,66.8384,66.7802,66.8287,39410.0
2024-01-25 14:25:00,68.95,69.0,68.94,68.98,28296.0,66.8287,66.8771,66.819,66.8578,28296.0
2024-01-25 14:30:00,68.98,69.01,68.96,68.98,36335.0,66.8578,66.8868,66.8384,66.8578,36335.0
2024-01-25 14:35:00,68.98,69.07,68.98,69.06,35835.0,66.8578,66.945,66.8578,66.9353,35835.0
2024-01-25 14:40:00,69.07,69.08,69.0,69.01,23804.0,66.945,66.9547,66.8771,66.8868,23804.0
2024-01-25 14:45:00,69.01,69.02,68.98,69.0,23731.0,66.8868,66.8965,66.8578,66.8771,23731.0
2024-01-25 14:50:00,68.99,69.03,68.98,69.01,34194.0,66.8674,66.9062,66.8578,66.8868,34194.0
2024-01-25 14:55:00,69.02,69.05,68.95,69.01,23836.0,66.8965,66.9256,66.8287,66.8868,23836.0
2024-01-25 15:00:00,69.01,69.06,68.95,69.05,31199.0,66.8868,66.9353,66.8287,66.9256,31199.0
2024-01-25 15:05:00,69.05,69.06,68.97,69.0,32355.0,66.9256,66.9353,66.8481,66.8771,32355.0
2024-01-25 15:10:00,69.0,69.02,68.98,69.0,102512.0,66.8771,66.8965,66.8578,66.8771,102512.0
2024-01-25 15:15:00,69.0,69.02,68.96,69.02,33814.0,66.8771,66.8965,66.8384,66.8965,33814.0
2024-01-25 15:20:00,69.02,69.04,68.98,69.02,105978.0,66.8965,66.9159,66.8578,66.8965,105978.0
2024-01-25 15:25:00,69.03,69.09,69.01,69.05,48764.0,66.9062,66.9644,66.8868,66.9256,48764.0
2024-01-25 15:30:00,69.05,69.13,69.05,69.09,62929.0,66.9256,67.0031,66.9256,66.9644,62929.0
2024-01-25 15:35:00,69.09,69.13,69.05,69.1,47581.0,66.9644,67.0031,66.9256,66.9741,47581.0
2024-01-25 15:40:00,69.09,69.13,69.05,69.07,55266.0,66.9644,67.0031,66.9256,66.945,55266.0
2024-01-25 15:45:00,69.06,69.07,68.95,68.97,101289.0,66.9353,66.945,66.8287,66.8481,101289.0
2024-01-25 15:50:00,68.97,69.0,68.85,68.88,143277.0,66.8481,66.8771,66.7318,66.7608,143277.0
2024-01-25 15:55:00,68.88,69.01,68.87,68.98,313192.0,66.7608,66.8868,66.7511,66.8578,313192.0
2024-01-26 09:30:00,69.15,69.2,69.0,69.14,35003.0,67.0225,67.071,66.8771,67.0128,35003.0
2024-01-26 09:35:00,69.17,69.27,69.14,69.21,20091.0,67.0419,67.1388,67.0128,67.0807,20091.0
2024-01-26 09:40:00,69.25,69.26,69.13,69.22,14653.0,67.1194,67.1291,67.0031,67.0904,14653.0
2024-01-26 09:45:00,69.22,69.22,69.12,69.16,17504.0,67.0904,67.0904,66.9934,67.0322,17504.0
2024-01-26 09:50:00,69.17,69.22,69.07,69.22,13240.0,67.0419,67.0904,66.945,67.0904,13240.0
2024-01-26 09:55:00,69.22,69.3,69.18,69.19,10687.0,67.0904,67.1679,67.0516,67.0613,10687.0
2024-01-26 10:00:00,69.18,69.21,69.08,69.2,15837.0,67.0516,67.0807,66.9547,67.071,15837.0
2024-01-26 10:05:00,69.21,69.21,69.12,69.17,12841.0,67.0807,67.0807,66.9934,67.0419,12841.0
2024-01-26 10:10:00,69.19,69.24,69.15,69.17,10626.0,67.0613,67.1098,67.0225,67.0419,10626.0
2024-01-26 10:15:00,69.17,69.2,69.07,69.07,17097.0,67.0419,67.071,66.945,66.945,17097.0
2024-01-26 10:20:00,69.08,69.13,69.02,69.08,11751.0,66.9547,67.0031,66.8965,66.9547,11751.0
2024-01-26 10:25:00,69.09,69.13,69.03,69.03,9953.0,66.9644,67.0031,66.9062,66.9062,9953.0
2024-01-26 10:30:00,69.04,69.08,68.99,69.07,12820.0,66.9159,66.9547,66.8674,66.945,12820.0
2024-01-26 10:35:00,69.06,69.11,69.03,69.07,14528.0,66.9353,66.9838,66.9062,66.945,14528.0
2024-01-26 10:40:00,69.1,69.26,69.1,69.26,18626.0,66.9741,67.1291,66.9741,67.1291,18626.0
2024-01-26 10:45:00,69.26,69.28,69.18,69.2,10232.0,67.1291,67.1485,67.0516,67.071,10232.0
2024-01-26 10:50:00,69.2,69.29,69.19,69.29,12863.0,67.071,67.1582,67.0613,67.1582,12863.0
2024-01-26 10:55:00,69.28,69.35,69.26,69.35,13645.0,67.1485,67.2164,67.1291,67.2164,13645.0
2024-01-26 11:00:00,69.34,69.38,69.26,69.3,20054.0,67.2067,67.2454,67.1291,67.1679,20054.0
2024-01-26 11:05:00,69.31,69.36,69.3,69.31,19419.0,67.1776,67.2261,67.1679,67.1776,19419.0
2024-01-26 11:10:00,69.31,69.38,69.28,69.37,24035.0,67.1776,67.2454,67.1485,67.2358,24035.0
2024-01-26 11:15:00,69.37,69.37,69.25,69.25,8009.0,67.2358,67.2358,67.1194,67.1194,8009.0
2024-01-26 11:20:00,69.25,69.36,69.24,69.35,14212.0,67.1194,67.2261,67.1098,67.2164,14212.0
2024-01-26 11:25:00,69.36,69.37,69.32,69.36,10431.0,67.2261,67.2358,67.1873,67.2261,10431.0
2024-01-26 11:30:00,69.36,69.39,69.29,69.3,12004.0,67.2261,67.2551,67.1582,67.1679,12004.0
2024-01-26 11:35:00,69.3,69.33,69.26,69.32,12781.0,67.1679,67.197,67.1291,67.1873,12781.0
2024-01-26 11:40:00,69.31,69.35,69.31,69.34,8947.0,67.1776,67.2164,67.1776,67.2067,8947.0
2024-01-26 11:45:00,69.34,69.35,69.32,69.34,9421.0,67.2067,67.2164,67.1873,67.2067,9421.0
2024-01-26 11:50:00,69.34,69.36,69.29,69.32,10031.0,67.2067,67.2261,67.1582,67.1873,10031.0
2024-01-26 11:55:00,69.31,69.39,69.31,69.37,9793.0,67.1776,67.2551,67.1776,67.2358,9793.0
2024-01-26 12:00:00,69.38,69.38,69.32,69.33,10340.0,67.2454,67.2454,67.1873,67.197,10340.0
2024-01-26 12:05:00,69.34,69.37,69.33,69.35,12698.0,67.2067,67.2358,67.197,67.2164,12698.0
2024-01-26 12:10:00,69.35,69.47,69.33,69.46,167895.0,67.2164,67.3327,67.197,67.323,167895.0
2024-01-26 12:15:00,69.47,69.51,69.44,69.48,14591.0,67.3327,67.3715,67.3036,67.3424,14591.0
2024-01-26 12:20:00,69.47,69.48,69.4,69.42,13644.0,67.3327,67.3424,67.2648,67.2842,13644.0
2024-01-26 12:25:00,69.42,69.43,69.37,69.41,11429.0,67.2842,67.2939,67.2358,67.2745,11429.0
2024-01-26 12:30:00,69.41,69.46,69.39,69.45,12196.0,67.2745,67.323,67.2551,67.3133,12196.0
2024-01-26 12:35:00,69.45,69.45,69.39,69.41,12997.0,67.3133,67.3133,67.2551,67.2745,12997.0
2024-01-26 12:40:00,69.42,69.45,69.4,69.43,7659.0,67.2842,67.3133,67.2648,67.2939,7659.0
2024-01-26 12:45:00,69.44,69.48,69.39,69.39,21156.0,67.3036,67.3424,67.2551,67.2551,21156.0
2024-01-26 12:50:00,69.4,69.46,69.4,69.46,10888.0,67.2648,67.323,67.2648,67.323,10888.0
2024-01-26 12:55:00,69.47,69.5,69.44,69.48,10595.0,67.3327,67.3618,67.3036,67.3424,10595.0
2024-01-26 13:00:00,69.48,69.54,69.47,69.53,15582.0,67.3424,67.4005,67.3327,67.3908,15582.0
2024-01-26 13:05:00,69.54,69.59,69.54,69.55,13467.0,67.4005,67.449,67.4005,67.4102,13467.0
2024-01-26 13:10:00,69.56,69.58,69.54,69.57,11319.0,67.4199,67.4393,67.4005,67.4296,11319.0
2024-01-26 13:15:00,69.58,69.6,69.53,69.58,41762.0,67.4393,67.4587,67.3908,67.4393,41762.0
2024-01-26 13:20:00,69.58,69.6,69.55,69.56,11749.0,67.4393,67.4587,67.4102,67.4199,11749.0
2024-01-26 13:25:00,69.56,69.59,69.53,69.59,11907.0,67.4199,67.449,67.3908,67.449,11907.0
2024-01-26 13:30:00,69.59,69.59,69.48,69.51,12378.0,67.449,67.449,67.3424,67.3715,12378.0
2024-01-26 13:35:00,69.51,69.51,69.39,69.4,29578.0,67.3715,67.3715,67.2551,67.2648,29578.0
2024-01-26 13:40:00,69.4,69.4,69.29,69.34,46862.0,67.2648,67.2648,67.1582,67.2067,46862.0
2024-01-26 13:45:00,69.34,69.34,69.28,69.32,125441.0,67.2067,67.2067,67.1485,67.1873,125441.0
2024-01-26 13:50:00,69.33,69.35,69.28,69.33,17937.0,67.197,67.2164,67.1485,67.197,17937.0
2024-01-26 13:55:00,69.33,69.43,69.33,69.42,8394.0,67.197,67.2939,67.197,67.2842,8394.0
2024-01-26 14:00:00,69.42,69.45,69.38,69.44,12625.0,67.2842,67.3133,67.2454,67.3036,12625.0
2024-01-26 14:05:00,69.44,69.47,69.43,69.47,6581.0,67.3036,67.3327,67.2939,67.3327,6581.0
2024-01-26 14:10:00,69.47,69.5,69.45,69.48,7000.0,67.3327,67.3618,67.3133,67.3424,7000.0
2024-01-26 14:15:00,69.49,69.51,69.47,69.47,15354.0,67.3521,67.3715,67.3327,67.3327,15354.0
2024-01-26 14:20:00,69.47,69.48,69.44,69.45,14364.0,67.3327,67.3424,67.3036,67.3133,14364.0
2024-01-26 14:25:00,69.45,69.48,69.44,69.45,12221.0,67.3133,67.3424,67.3036,67.3133,12221.0
2024-01-26 14:30:00,69.45,69.45,69.42,69.42,10924.0,67.3133,67.3133,67.2842,67.2842,10924.0
2024-01-26 14:35:00,69.42,69.44,69.39,69.42,14591.0,67.2842,67.3036,67.2551,67.2842,14591.0
2024-01-26 14:40:00,69.42,69.51,69.42,69.51,28269.0,67.2842,67.3715,67.2842,67.3715,28269.0
2024-01-26 14:45:00,69.51,69.55,69.5,69.55,11233.0,67.3715,67.4102,67.3618,67.4102,11233.0
2024-01-26 14:50:00,69.55,69.62,69.55,69.56,17509.0,67.4102,67.4781,67.4102,67.4199,17509.0
2024-01-26 14:55:00,69.57,69.62,69.55,69.61,13592.0,67.4296,67.4781,67.4102,67.4684,13592.0
2024-01-26 15:00:00,69.61,69.63,69.59,69.61,29228.0,67.4684,67.4878,67.449,67.4684,29228.0
2024-01-26 15:05:00,69.61,69.65,69.58,69.59,24227.0,67.4684,67.5071,67.4393,67.449,24227.0
2024-01-26 15:10:00,69.58,69.61,69.56,69.58,26058.0,67.4393,67.4684,67.4199,67.4393,26058.0
2024-01-26 15:15:00,69.58,69.58,69.51,69.52,20789.0,67.4393,67.4393,67.3715,67.3811,20789.0
2024-01-26 15:20:00,69.51,69.53,69.49,69.52,19751.0,67.3715,67.3908,67.3521,67.3811,19751.0
2024-01-26 15:25:00,69.53,69.54,69.5,69.53,16590.0,67.3908,67.4005,67.3618,67.3908,16590.0
2024-01-26 15:30:00,69.53,69.55,69.46,69.48,23882.0,67.3908,67.4102,67.323,67.3424,23882.0
2024-01-26 15:35:00,69.48,69.56,69.48,69.5,25258.0,67.3424,67.4199,67.3424,67.3618,25258.0
2024-01-26 15:40:00,69.5,69.52,69.45,69.5,25679.0,67.3618,67.3811,67.3133,67.3618,25679.0
2024-01-26 15:45:00,69.49,69.5,69.42,69.45,18027.0,67.3521,67.3618,67.2842,67.3133,18027.0
2024-01-26 15:50:00,69.44,69.5,69.41,69.47,54035.0,67.3036,67.3618,67.2745,67.3327,54035.0
2024-01-26 15:55:00,69.47,69.54,69.44,69.54,142661.0,67.3327,67.4005,67.3036,67.4005,142661.0
2024-01-29 09:30:00,69.41,69.66,69.21,69.66,34311.0,67.2745,67.5168,67.0807,67.5168,34311.0
2024-01-29 09:35:00,69.67,69.69,69.38,69.43,9556.0,67.5265,67.5459,67.2454,67.2939,9556.0
2024-01-29 09:40:00,69.42,69.46,69.28,69.41,12675.0,67.2842,67.323,67.1485,67.2745,12675.0
2024-01-29 09:45:00,69.44,69.52,69.42,69.47,14677.0,67.3036,67.3811,67.2842,67.3327,14677.0
2024-01-29 09:50:00,69.47,69.54,69.46,69.5,8283.0,67.3327,67.4005,67.323,67.3618,8283.0
2024-01-29 09:55:00,69.5,69.52,69.43,69.49,12477.0,67.3618,67.3811,67.2939,67.3521,12477.0
2024-01-29 10:00:00,69.48,69.54,69.45,69.45,39524.0,67.3424,67.4005,67.3133,67.3133,39524.0
2024-01-29 10:05:00,69.46,69.54,69.43,69.54,23567.0,67.323,67.4005,67.2939,67.4005,23567.0
2024-01-29 10:10:00,69.53,69.58,69.52,69.53,22350.0,67.3908,67.4393,67.3811,67.3908,22350.0
2024-01-29 10:15:00,69.52,69.54,69.49,69.52,16807.0,67.3811,67.4005,67.3521,67.3811,16807.0
2024-01-29 10:20:00,69.53,69.57,69.43,69.45,37004.0,67.3908,67.4296,67.2939,67.3133,37004.0
2024-01-29 10:25:00,69.45,69.45,69.38,69.43,13185.0,67.3133,67.3133,67.2454,67.2939,13185.0
2024-01-29 10:30:00,69.42,69.45,69.33,69.38,27881.0,67.2842,67.3133,67.197,67.2454,27881.0
2024-01-29 10:35:00,69.38,69.48,69.38,69.44,24586.0,67.2454,67.3424,67.2454,67.3036,24586.0
2024-01-29 10:40:00,69.45,69.45,69.38,69.4,24159.0,67.3133,67.3133,67.2454,67.2648,24159.0
2024-01-29 10:45:00,69.4,69.4,69.33,69.38,27894.0,67.2648,67.2648,67.197,67.2454,27894.0
2024-01-29 10:50:00,69.38,69.39,69.3,69.33,52911.0,67.2454,67.2551,67.1679,67.197,52911.0
2024-01-29 10:55:00,69.34,69.35,69.29,69.34,28965.0,67.2067,67.2164,67.1582,67.2067,28965.0
2024-01-29 11:00:00,69.33,69.37,69.31,69.36,11185.0,67.197,67.2358,67.1776,67.2261,11185.0
2024-01-29 11:05:00,69.36,69.39,69.35,69.35,9153.0,67.2261,67.2551,67.2164,67.2164,9153.0
2024-01-29 11:10:00,69.35,69.41,69.33,69.4,13127.0,67.2164,67.2745,67.197,67.2648,13127.0
2024-01-29 11:15:00,69.4,69.4,69.3,69.31,10773.0,67.2648,67.2648,67.1679,67.1776,10773.0
2024-01-29 11:20:00,69.31,69.32,69.29,69.31,16130.0,67.1776,67.1873,67.1582,67.1776,16130.0
2024-01-29 11:25:00,69.31,69.38,69.29,69.38,28078.0,67.1776,67.2454,67.1582,67.2454,28078.0
2024-01-29 11:30:00,69.38,69.4,69.32,69.34,17574.0,67.2454,67.2648,67.1873,67.2067,17574.0
2024-01-29 11:35:00,69.33,69.33,69.29,69.33,49641.0,67.197,67.197,67.1582,67.197,49641.0
2024-01-29 11:40:00,69.33,69.37,69.33,69.34,11857.0,67.197,67.2358,67.197,67.2067,11857.0
2024-01-29 11:45:00,69.34,69.35,69.3,69.32,13382.0,67.2067,67.2164,67.1679,67.1873,13382.0
2024-01-29 11:50:00,69.32,69.32,69.28,69.3,61402.0,67.1873,67.1873,67.1485,67.1679,61402.0
2024-01-29 11:55:00,69.3,69.33,69.28,69.3,43897.0,67.1679,67.197,67.1485,67.1679,43897.0
2024-01-29 12:00:00,69.3,69.31,69.24,69.31,36564.0,67.1679,67.1776,67.1098,67.1776,36564.0
2024-01-29 12:05:00,69.3,69.32,69.29,69.31,21840.0,67.1679,67.1873,67.1582,67.1776,21840.0
2024-01-29 12:10:00,69.31,69.32,69.29,69.31,25984.0,67.1776,67.1873,67.1582,67.1776,25984.0
2024-01-29 12:15:00,69.3,69.32,69.28,69.28,26527.0,67.1679,67.1873,67.1485,67.1485,26527.0
2024-01-29 12:20:00,69.28,69.29,69.23,69.28,36710.0,67.1485,67.1582,67.1001,67.1485,36710.0
2024-01-29 12:25:00,69.28,69.29,69.2,69.23,22467.0,67.1485,67.1582,67.071,67.1001,22467.0
2024-01-29 12:30:00,69.22,69.3,69.21,69.26,181429.0,67.0904,67.1679,67.0807,67.1291,181429.0
2024-01-29 12:35:00,69.26,69.3,69.24,69.3,45739.0,67.1291,67.1679,67.1098,67.1679,45739.0
2024-01-29 12:40:00,69.3,69.31,69.27,69.31,107425.0,67.1679,67.1776,67.1388,67.1776,107425.0
2024-01-29 12:45:00,69.31,69.31,69.24,69.26,65499.0,67.1776,67.1776,67.1098,67.1291,65499.0
2024-01-29 12:50:00,69.25,69.26,69.08,69.08,28210.0,67.1194,67.1291,66.9547,66.9547,28210.0
2024-01-29 12:55:00,69.08,69.13,69.08,69.11,15194.0,66.9547,67.0031,66.9547,66.9838,15194.0
2024-01-29 13:00:00,69.11,69.12,69.03,69.08,20702.0,66.9838,66.9934,66.9062,66.9547,20702.0
2024-01-29 13:05:00,69.09,69.13,69.09,69.12,8249.0,66.9644,67.0031,66.9644,66.9934,8249.0
2024-01-29 13:10:00,69.12,69.13,69.08,69.11,22741.0,66.9934,67.0031,66.9547,66.9838,22741.0
2024-01-29 13:15:00,69.11,69.11,69.07,69.09,9641.0,66.9838,66.9838,66.945,66.9644,9641.0
2024-01-29 13:20:00,69.09,69.16,69.09,69.15,13618.0,66.9644,67.0322,66.9644,67.0225,13618.0
2024-01-29 13:25:00,69.14,69.17,69.13,69.16,8597.0,67.0128,67.0419,67.0031,67.0322,8597.0
2024-01-29 13:30:00,69.16,69.16,69.11,69.13,11524.0,67.0322,67.0322,66.9838,67.0031,11524.0
2024-01-29 13:35:00,69.13,69.16,69.12,69.13,14078.0,67.0031,67.0322,66.9934,67.0031,14078.0
2024-01-29 13:40:00,69.13,69.14,69.11,69.13,13682.0,67.0031,67.0128,66.9838,67.0031,13682.0
2024-01-29 13:45:00,69.13,69.16,69.1,69.16,9894.0,67.0031,67.0322,66.9741,67.0322,9894.0
2024-01-29 13:50:00,69.15,69.16,69.12,69.14,14318.0,67.0225,67.0322,66.9934,67.0128,14318.0
2024-01-29 13:55:00,69.14,69.14,69.1,69.12,10435.0,67.0128,67.0128,66.9741,66.9934,10435.0
2024-01-29 14:00:00,69.12,69.17,69.11,69.12,22111.0,66.9934,67.0419,66.9838,66.9934,22111.0
2024-01-29 14:05:00,69.13,69.14,69.12,69.13,19757.0,67.0031,67.0128,66.9934,67.0031,19757.0
2024-01-29 14:10:00,69.14,69.18,69.14,69.17,15153.0,67.0128,67.0516,67.0128,67.0419,15153.0
2024-01-29 14:15:00,69.17,69.18,69.14,69.14,11540.0,67.0419,67.0516,67.0128,67.0128,11540.0
2024-01-29 14:20:00,69.15,69.16,69.14,69.15,9257.0,67.0225,67.0322,67.0128,67.0225,9257.0
2024-01-29 14:25:00,69.15,69.16,69.13,69.14,10759.0,67.0225,67.0322,67.0031,67.0128,10759.0
2024-01-29 14:30:00,69.15,69.19,69.13,69.17,27859.0,67.0225,67.0613,67.0031,67.0419,27859.0
2024-01-29 14:35:00,69.18,69.23,69.18,69.23,10532.0,67.0516,67.1001,67.0516,67.1001,10532.0
2024-01-29 14:40:00,69.23,69.26,69.21,69.23,17978.0,67.1001,67.1291,67.0807,67.1001,17978.0
2024-01-29 14:45:00,69.23,69.28,69.23,69.26,18624.0,67.1001,67.1485,67.1001,67.1291,18624.0
2024-01-29 14:50:00,69.26,69.26,69.19,69.2,25306.0,67.1291,67.1291,67.0613,67.071,25306.0
2024-01-29 14:55:00,69.2,69.24,69.18,69.2,13942.0,67.071,67.1098,67.0516,67.071,13942.0
2024-01-29 15:00:00,69.2,69.33,69.2,69.26,17307.0,67.071,67.197,67.071,67.1291,17307.0
2024-01-29 15:05:00,69.25,69.29,69.22,69.25,30950.0,67.1194,67.1582,67.0904,67.1194,30950.0
2024-01-29 15:10:00,69.23,69.25,69.2,69.22,16015.0,67.1001,67.1194,67.071,67.0904,16015.0
2024-01-29 15:15:00,69.22,69.33,69.21,69.33,17455.0,67.0904,67.197,67.0807,67.197,17455.0
2024-01-29 15:20:00,69.33,69.4,69.32,69.4,17149.0,67.197,67.2648,67.1873,67.2648,17149.0
2024-01-29 15:25:00,69.41,69.45,69.34,69.35,26390.0,67.2745,67.3133,67.2067,67.2164,26390.0
2024-01-29 15:30:00,69.36,69.39,69.32,69.33,18115.0,67.2261,67.2551,67.1873,67.197,18115.0
2024-01-29 15:35:00,69.33,69.36,69.26,69.27,29913.0,67.197,67.2261,67.1291,67.1388,29913.0
2024-01-29 15:40:00,69.27,69.28,69.23,69.24,27365.0,67.1388,67.1485,67.1001,67.1098,27365.0
2024-01-29 15:45:00,69.23,69.31,69.2,69.27,36401.0,67.1001,67.1776,67.071,67.1388,36401.0
2024-01-29 15:50:00,69.27,69.36,69.26,69.32,87750.0,67.1388,67.2261,67.1291,67.1873,87750.0
2024-01-29 15:55:00,69.33,69.4,69.31,69.38,170503.0,67.197,67.2648,67.1776,67.2454,170503.0
2024-01-30 09:30:00,69.33,69.6,69.33,69.55,31269.0,67.197,67.4587,67.197,67.4102,31269.0
2024-01-30 09:35:00,69.55,69.62,69.52,69.59,11736.0,67.4102,67.4781,67.3811,67.449,11736.0
2024-01-30 09:40:00,69.58,69.63,69.57,69.63,31717.0,67.4393,67.4878,67.4296,67.4878,31717.0
2024-01-30 09:45:00,69.65,69.75,69.61,69.72,27083.0,67.5071,67.6041,67.4684,67.575,27083.0
2024-01-30 09:50:00,69.72,69.78,69.65,69.77,19440.0,67.575,67.6331,67.5071,67.6235,19440.0
2024-01-30 09:55:00,69.76,69.76,69.63,69.65,10254.0,67.6138,67.6138,67.4878,67.5071,10254.0
2024-01-30 10:00:00,69.63,69.7,69.57,69.69,15368.0,67.4878,67.5556,67.4296,67.5459,15368.0
2024-01-30 10:05:00,69.72,69.77,69.62,69.65,16588.0,67.575,67.6235,67.4781,67.5071,16588.0
2024-01-30 10:10:00,69.66,69.7,69.62,69.64,9883.0,67.5168,67.5556,67.4781,67.4975,9883.0
2024-01-30 10:15:00,69.62,69.64,69.51,69.52,31872.0,67.4781,67.4975,67.3715,67.3811,31872.0
2024-01-30 10:20:00,69.52,69.52,69.47,69.52,10912.0,67.3811,67.3811,67.3327,67.3811,10912.0
2024-01-30 10:25:00,69.52,69.55,69.42,69.44,13532.0,67.3811,67.4102,67.2842,67.3036,13532.0
2024-01-30 10:30:00,69.44,69.51,69.41,69.51,23583.0,67.3036,67.3715,67.2745,67.3715,23583.0
2024-01-30 10:35:00,69.51,69.58,69.51,69.57,17750.0,67.3715,67.4393,67.3715,67.4296,17750.0
2024-01-30 10:40:00,69.57,69.59,69.51,69.55,20418.0,67.4296,67.449,67.3715,67.4102,20418.0
2024-01-30 10:45:00,69.55,69.58,69.51,69.58,20806.0,67.4102,67.4393,67.3715,67.4393,20806.0
2024-01-30 10:50:00,69.58,69.63,69.54,69.59,27132.0,67.4393,67.4878,67.4005,67.449,27132.0
2024-01-30 10:55:00,69.61,69.64,69.57,69.59,14895.0,67.4684,67.4975,67.4296,67.449,14895.0
2024-01-30 11:00:00,69.59,69.7,69.59,69.65,13956.0,67.449,67.5556,67.449,67.5071,13956.0
2024-01-30 11:05:00,69.67,69.71,69.64,69.67,10562.0,67.5265,67.5653,67.4975,67.5265,10562.0
2024-01-30 11:10:00,69.67,69.71,69.66,69.67,12316.0,67.5265,67.5653,67.5168,67.5265,12316.0
2024-01-30 11:15:00,69.66,69.72,69.64,69.65,16487.0,67.5168,67.575,67.4975,67.5071,16487.0
2024-01-30 11:20:00,69.64,69.66,69.62,69.65,17730.0,67.4975,67.5168,67.4781,67.5071,17730.0
2024-01-30 11:25:00,69.65,69.7,69.61,69.69,14088.0,67.5071,67.5556,67.4684,67.5459,14088.0
2024-01-30 11:30:00,69.7,69.76,69.69,69.75,13861.0,67.5556,67.6138,67.5459,67.6041,13861.0
2024-01-30 11:35:00,69.75,69.81,69.75,69.81,11200.0,67.6041,67.6622,67.6041,67.6622,11200.0
2024-01-30 11:40:00,69.81,69.85,69.79,69.81,13262.0,67.6622,67.701,67.6428,67.6622,13262.0
2024-01-30 11:45:00,69.82,69.88,69.78,69.87,17782.0,67.6719,67.7301,67.6331,67.7204,17782.0
2024-01-30 11:50:00,69.88,69.92,69.83,69.92,15430.0,67.7301,67.7688,67.6816,67.7688,15430.0
2024-01-30 11:55:00,69.92,69.93,69.83,69.84,13870.0,67.7688,67.7785,67.6816,67.6913,13870.0
2024-01-30 12:00:00,69.84,69.86,69.82,69.85,12812.0,67.6913,67.7107,67.6719,67.701,12812.0
2024-01-30 12:05:00,69.85,69.89,69.8,69.89,18331.0,67.701,67.7398,67.6525,67.7398,18331.0
2024-01-30 12:10:00,69.9,69.93,69.88,69.91,20451.0,67.7495,67.7785,67.7301,67.7591,20451.0
2024-01-30 12:15:00,69.91,69.92,69.85,69.92,11059.0,67.7591,67.7688,67.701,67.7688,11059.0
2024-01-30 12:20:00,69.92,70.01,69.91,70.01,37684.0,67.7688,67.8561,67.7591,67.8561,37684.0
2024-01-30 12:25:00,70.0,70.01,69.96,69.98,13168.0,67.8464,67.8561,67.8076,67.827,13168.0
2024-01-30 12:30:00,69.98,70.05,69.98,70.04,22076.0,67.827,67.8948,67.827,67.8851,22076.0
2024-01-30 12:35:00,70.06,70.08,70.04,70.08,10887.0,67.9045,67.9239,67.8851,67.9239,10887.0
2024-01-30 12:40:00,70.07,70.17,70.07,70.17,21852.0,67.9142,68.0111,67.9142,68.0111,21852.0
2024-01-30 12:45:00,70.17,70.19,70.13,70.18,17926.0,68.0111,68.0305,67.9724,68.0208,17926.0
2024-01-30 12:50:00,70.18,70.18,70.12,70.16,15093.0,68.0208,68.0208,67.9627,68.0015,15093.0
2024-01-30 12:55:00,70.15,70.18,70.11,70.13,11515.0,67.9918,68.0208,67.953,67.9724,11515.0
2024-01-30 13:00:00,70.14,70.19,70.13,70.17,15841.0,67.9821,68.0305,67.9724,68.0111,15841.0
2024-01-30 13:05:00,70.17,70.2,70.15,70.18,27098.0,68.0111,68.0402,67.9918,68.0208,27098.0
2024-01-30 13:10:00,70.19,70.2,70.12,70.15,29844.0,68.0305,68.0402,67.9627,67.9918,29844.0
2024-01-30 13:15:00,70.15,70.21,70.15,70.2,21869.0,67.9918,68.0499,67.9918,68.0402,21869.0
2024-01-30 13:20:00,70.2,70.21,70.16,70.16,14637.0,68.0402,68.0499,68.0015,68.0015,14637.0
2024-01-30 13:25:00,70.17,70.17,70.1,70.13,18538.0,68.0111,68.0111,67.9433,67.9724,18538.0
2024-01-30 13:30:00,70.12,70.14,70.09,70.14,30604.0,67.9627,67.9821,67.9336,67.9821,30604.0
2024-01-30 13:35:00,70.13,70.14,70.04,70.06,16861.0,67.9724,67.9821,67.8851,67.9045,16861.0
2024-01-30 13:40:00,70.06,70.12,70.05,70.09,18584.0,67.9045,67.9627,67.8948,67.9336,18584.0
2024-01-30 13:45:00,70.09,70.12,70.09,70.12,13783.0,67.9336,67.9627,67.9336,67.9627,13783.0
2024-01-30 13:50:00,70.12,70.12,70.07,70.08,7171.0,67.9627,67.9627,67.9142,67.9239,7171.0
2024-01-30 13:55:00,70.08,70.15,70.08,70.1,14816.0,67.9239,67.9918,67.9239,67.9433,14816.0
2024-01-30 14:00:00,70.09,70.16,70.09,70.14,16074.0,67.9336,68.0015,67.9336,67.9821,16074.0
2024-01-30 14:05:00,70.15,70.17,70.12,70.17,11628.0,67.9918,68.0111,67.9627,68.0111,11628.0
2024-01-30 14:10:00,70.17,70.22,70.16,70.19,12707.0,68.0111,68.0596,68.0015,68.0305,12707.0
2024-01-30 14:15:00,70.2,70.22,70.18,70.21,15814.0,68.0402,68.0596,68.0208,68.0499,15814.0
2024-01-30 14:20:00,70.2,70.21,70.17,70.19,14812.0,68.0402,68.0499,68.0111,68.0305,14812.0
2024-01-30 14:25:00,70.2,70.2,70.17,70.18,15483.0,68.0402,68.0402,68.0111,68.0208,15483.0
2024-01-30 14:30:00,70.17,70.21,70.14,70.14,16004.0,68.0111,68.0499,67.9821,67.9821,16004.0
2024-01-30 14:35:00,70.13,70.15,70.11,70.13,11791.0,67.9724,67.9918,67.953,67.9724,11791.0
2024-01-30 14:40:00,70.13,70.15,70.11,70.13,13245.0,67.9724,67.9918,67.953,67.9724,13245.0
2024-01-30 14:45:00,70.14,70.14,70.09,70.1,19994.0,67.9821,67.9821,67.9336,67.9433,19994.0
2024-01-30 14:50:00,70.11,70.16,70.08,70.16,14170.0,67.953,68.0015,67.9239,68.0015,14170.0
2024-01-30 14:55:00,70.17,70.19,70.14,70.19,15198.0,68.0111,68.0305,67.9821,68.0305,15198.0
2024-01-30 15:00:00,70.2,70.23,70.16,70.21,19085.0,68.0402,68.0693,68.0015,68.0499,19085.0
2024-01-30 15:05:00,70.22,70.23,70.18,70.22,18594.0,68.0596,68.0693,68.0208,68.0596,18594.0
2024-01-30 15:10:00,70.22,70.23,70.19,70.2,18437.0,68.0596,68.0693,68.0305,68.0402,18437.0
2024-01-30 15:15:00,70.2,70.24,70.19,70.23,20695.0,68.0402,68.079,68.0305,68.0693,20695.0
2024-01-30 15:20:00,70.23,70.28,70.22,70.24,26949.0,68.0693,68.1178,68.0596,68.079,26949.0
2024-01-30 15:25:00,70.24,70.32,70.23,70.3,24854.0,68.079,68.1565,68.0693,68.1371,24854.0
2024-01-30 15:30:00,70.3,70.32,70.25,70.32,32431.0,68.1371,68.1565,68.0887,68.1565,32431.0
2024-01-30 15:35:00,70.31,70.4,70.3,70.32,46873.0,68.1468,68.2341,68.1371,68.1565,46873.0
2024-01-30 15:40:00,70.31,70.39,70.3,70.35,30875.0,68.1468,68.2244,68.1371,68.1856,30875.0
2024-01-30 15:45:00,70.36,70.37,70.33,70.37,44737.0,68.1953,68.205,68.1662,68.205,44737.0
2024-01-30 15:50:00,70.37,70.41,70.32,70.33,78003.0,68.205,68.2438,68.1565,68.1662,78003.0
2024-01-30 15:55:00,70.33,70.41,70.29,70.38,167923.0,68.1662,68.2438,68.1275,68.2147,167923.0
2024-01-31 09:30:00,70.56,70.75,70.45,70.52,48970.0,68.3891,68.5733,68.2825,68.3504,48970.0
2024-01-31 09:35:00,70.53,70.82,70.52,70.8,11458.0,68.3601,68.6411,68.3504,68.6218,11458.0
2024-01-31 09:40:00,70.81,71.04,70.81,70.96,24835.0,68.6315,68.8544,68.6315,68.7768,24835.0
2024-01-31 09:45:00,70.99,71.07,70.85,71.04,35508.0,68.8059,68.8835,68.6702,68.8544,35508.0
2024-01-31 09:50:00,71.05,71.06,70.85,71.0,43465.0,68.8641,68.8738,68.6702,68.8156,43465.0
2024-01-31 09:55:00,71.0,71.0,70.88,70.91,20537.0,68.8156,68.8156,68.6993,68.7284,20537.0
2024-01-31 10:00:00,70.92,70.92,70.72,70.74,12299.0,68.7381,68.7381,68.5442,68.5636,12299.0
2024-01-31 10:05:00,70.74,70.81,70.69,70.72,10739.0,68.5636,68.6315,68.5151,68.5442,10739.0
2024-01-31 10:10:00,70.72,70.89,70.71,70.86,28217.0,68.5442,68.709,68.5345,68.6799,28217.0
2024-01-31 10:15:00,70.87,71.05,70.86,71.03,32145.0,68.6896,68.8641,68.6799,68.8447,32145.0
2024-01-31 10:20:00,71.02,71.05,70.96,70.97,15972.0,68.835,68.8641,68.7768,68.7865,15972.0
2024-01-31 10:25:00,70.97,71.02,70.95,70.99,33889.0,68.7865,68.835,68.7671,68.8059,33889.0
2024-01-31 10:30:00,70.98,70.99,70.86,70.9,35047.0,68.7962,68.8059,68.6799,68.7187,35047.0
2024-01-31 10:35:00,70.89,70.89,70.72,70.74,23397.0,68.709,68.709,68.5442,68.5636,23397.0
2024-01-31 10:40:00,70.74,70.75,70.54,70.59,55034.0,68.5636,68.5733,68.3698,68.4182,55034.0
2024-01-31 10:45:00,70.58,70.69,70.54,70.66,48902.0,68.4085,68.5151,68.3698,68.4861,48902.0
2024-01-31 10:50:00,70.66,70.67,70.54,70.6,13458.0,68.4861,68.4958,68.3698,68.4279,13458.0
2024-01-31 10:55:00,70.6,70.72,70.58,70.69,18968.0,68.4279,68.5442,68.4085,68.5151,18968.0
2024-01-31 11:00:00,70.69,70.69,70.61,70.66,13439.0,68.5151,68.5151,68.4376,68.4861,13439.0
2024-01-31 11:05:00,70.66,70.72,70.65,70.67,11910.0,68.4861,68.5442,68.4764,68.4958,11910.0
2024-01-31 11:10:00,70.66,70.66,70.59,70.59,14301.0,68.4861,68.4861,68.4182,68.4182,14301.0
2024-01-31 11:15:00,70.59,70.6,70.47,70.49,15230.0,68.4182,68.4279,68.3019,68.3213,15230.0
2024-01-31 11:20:00,70.49,70.55,70.46,70.54,15528.0,68.3213,68.3795,68.2922,68.3698,15528.0
2024-01-31 11:25:00,70.54,70.56,70.47,70.55,17755.0,68.3698,68.3891,68.3019,68.3795,17755.0
2024-01-31 11:30:00,70.55,70.59,70.52,70.56,15169.0,68.3795,68.4182,68.3504,68.3891,15169.0
2024-01-31 11:35:00,70.56,70.56,70.35,70.36,17970.0,68.3891,68.3891,68.1856,68.1953,17970.0
2024-01-31 11:40:00,70.35,70.35,70.17,70.19,32145.0,68.1856,68.1856,68.0111,68.0305,32145.0
2024-01-31 11:45:00,70.18,70.24,70.1,70.11,70414.0,68.0208,68.079,67.9433,67.953,70414.0
2024-01-31 11:50:00,70.1,70.2,70.07,70.15,30328.0,67.9433,68.0402,67.9142,67.9918,30328.0
2024-01-31 11:55:00,70.15,70.28,70.14,70.19,34590.0,67.9918,68.1178,67.9821,68.0305,34590.0
2024-01-31 12:00:00,70.19,70.22,70.13,70.16,29625.0,68.0305,68.0596,67.9724,68.0015,29625.0
2024-01-31 12:05:00,70.16,70.21,70.11,70.16,23011.0,68.0015,68.0499,67.953,68.0015,23011.0
2024-01-31 12:10:00,70.15,70.21,70.1,70.11,27583.0,67.9918,68.0499,67.9433,67.953,27583.0
2024-01-31 12:15:00,70.11,70.17,70.09,70.17,31300.0,67.953,68.0111,67.9336,68.0111,31300.0
2024-01-31 12:20:00,70.16,70.23,70.07,70.21,20975.0,68.0015,68.0693,67.9142,68.0499,20975.0
2024-01-31 12:25:00,70.22,70.23,70.16,70.18,15542.0,68.0596,68.0693,68.0015,68.0208,15542.0
2024-01-31 12:30:00,70.17,70.2,70.13,70.18,21393.0,68.0111,68.0402,67.9724,68.0208,21393.0
2024-01-31 12:35:00,70.18,70.2,70.12,70.2,18522.0,68.0208,68.0402,67.9627,68.0402,18522.0
2024-01-31 12:40:00,70.18,70.26,70.16,70.26,9395.0,68.0208,68.0984,68.0015,68.0984,9395.0
2024-01-31 12:45:00,70.25,70.3,70.21,70.3,8156.0,68.0887,68.1371,68.0499,68.1371,8156.0
2024-01-31 12:50:00,70.3,70.31,70.26,70.28,6684.0,68.1371,68.1468,68.0984,68.1178,6684.0
2024-01-31 12:55:00,70.29,70.34,70.29,70.32,7209.0,68.1275,68.1759,68.1275,68.1565,7209.0
2024-01-31 13:00:00,70.32,70.32,70.26,70.29,10671.0,68.1565,68.1565,68.0984,68.1275,10671.0
2024-01-31 13:05:00,70.29,70.3,70.25,70.28,13385.0,68.1275,68.1371,68.0887,68.1178,13385.0
2024-01-31 13:10:00,70.27,70.3,70.24,70.3,9732.0,68.1081,68.1371,68.079,68.1371,9732.0
2024-01-31 13:15:00,70.31,70.31,70.28,70.29,8862.0,68.1468,68.1468,68.1178,68.1275,8862.0
2024-01-31 13:20:00,70.29,70.29,70.17,70.19,9423.0,68.1275,68.1275,68.0111,68.0305,9423.0
2024-01-31 13:25:00,70.2,70.24,70.15,70.17,19785.0,68.0402,68.079,67.9918,68.0111,19785.0
2024-01-31 13:30:00,70.18,70.19,70.13,70.19,13626.0,68.0208,68.0305,67.9724,68.0305,13626.0
2024-01-31 13:35:00,70.19,70.25,70.17,70.2,16987.0,68.0305,68.0887,68.0111,68.0402,16987.0
2024-01-31 13:40:00,70.2,70.23,70.15,70.2,21466.0,68.0402,68.0693,67.9918,68.0402,21466.0
2024-01-31 13:45:00,70.2,70.23,70.17,70.2,25964.0,68.0402,68.0693,68.0111,68.0402,25964.0
2024-01-31 13:50:00,70.2,70.21,70.12,70.13,15247.0,68.0402,68.0499,67.9627,67.9724,15247.0
2024-01-31 13:55:00,70.12,70.15,70.09,70.12,17321.0,67.9627,67.9918,67.9336,67.9627,17321.0
2024-01-31 14:00:00,70.12,70.14,69.86,69.94,20411.0,67.9627,67.9821,67.7107,67.7882,20411.0
2024-01-31 14:05:00,69.94,69.99,69.84,69.91,9839.0,67.7882,67.8367,67.6913,67.7591,9839.0
2024-01-31 14:10:00,69.91,70.0,69.88,69.91,20758.0,67.7591,67.8464,67.7301,67.7591,20758.0
2024-01-31 14:15:00,69.92,69.98,69.89,69.91,16307.0,67.7688,67.827,67.7398,67.7591,16307.0
2024-01-31 14:20:00,69.91,69.99,69.91,69.95,14497.0,67.7591,67.8367,67.7591,67.7979,14497.0
2024-01-31 14:25:00,69.95,70.04,69.94,70.03,12067.0,67.7979,67.8851,67.7882,67.8755,12067.0
2024-01-31 14:30:00,70.04,70.06,69.98,70.03,18507.0,67.8851,67.9045,67.827,67.8755,18507.0
2024-01-31 14:35:00,70.04,70.24,70.02,70.21,40948.0,67.8851,68.079,67.8658,68.0499,40948.0
2024-01-31 14:40:00,70.25,70.3,70.16,70.19,33023.0,68.0887,68.1371,68.0015,68.0305,33023.0
2024-01-31 14:45:00,70.2,70.24,70.09,70.09,25373.0,68.0402,68.079,67.9336,67.9336,25373.0
2024-01-31 14:50:00,70.08,70.08,69.91,70.04,14499.0,67.9239,67.9239,67.7591,67.8851,14499.0
2024-01-31 14:55:00,70.02,70.07,69.92,69.96,15244.0,67.8658,67.9142,67.7688,67.8076,15244.0
2024-01-31 15:00:00,69.96,69.97,69.74,69.8,26648.0,67.8076,67.8173,67.5944,67.6525,26648.0
2024-01-31 15:05:00,69.77,69.83,69.68,69.82,17208.0,67.6235,67.6816,67.5362,67.6719,17208.0
2024-01-31 15:10:00,69.83,69.96,69.81,69.92,17763.0,67.6816,67.8076,67.6622,67.7688,17763.0
2024-01-31 15:15:00,69.92,69.96,69.82,69.83,21264.0,67.7688,67.8076,67.6719,67.6816,21264.0
2024-01-31 15:20:00,69.83,69.96,69.82,69.89,18878.0,67.6816,67.8076,67.6719,67.7398,18878.0
2024-01-31 15:25:00,69.88,69.93,69.86,69.9,17187.0,67.7301,67.7785,67.7107,67.7495,17187.0
2024-01-31 15:30:00,69.89,69.89,69.77,69.78,23800.0,67.7398,67.7398,67.6235,67.6331,23800.0
2024-01-31 15:35:00,69.77,69.81,69.73,69.8,29213.0,67.6235,67.6622,67.5847,67.6525,29213.0
2024-01-31 15:40:00,69.8,69.84,69.74,69.76,44062.0,67.6525,67.6913,67.5944,67.6138,44062.0
2024-01-31 15:45:00,69.74,69.75,69.61,69.63,60906.0,67.5944,67.6041,67.4684,67.4878,60906.0
2024-01-31 15:50:00,69.62,69.66,69.52,69.63,98374.0,67.4781,67.5168,67.3811,67.4878,98374.0
2024-01-31 15:55:00,69.63,69.67,69.5,69.51,192670.0,67.4878,67.5265,67.3618,67.3715,192670.0
2024-02-01 09:30:00,69.01,69.47,69.01,69.12,78294.0,66.8868,67.3327,66.8868,66.9934,78294.0
2024-02-01 09:35:00,69.09,69.1,68.77,68.9,80129.0,66.9644,66.9741,66.6542,66.7802,80129.0
2024-02-01 09:40:00,68.93,69.07,68.85,68.97,36021.0,66.8093,66.945,66.7318,66.8481,36021.0
2024-02-01 09:45:00,68.98,69.1,68.95,68.98,112865.0,66.8578,66.9741,66.8287,66.8578,112865.0
2024-02-01 09:50:00,68.98,69.08,68.96,68.96,30243.0,66.8578,66.9547,66.8384,66.8384,30243.0
2024-02-01 09:55:00,68.95,69.0,68.78,68.98,15225.0,66.8287,66.8771,66.6639,66.8578,15225.0
2024-02-01 10:00:00,68.92,68.94,68.8,68.9,25000.0,66.7996,66.819,66.6833,66.7802,25000.0
2024-02-01 10:05:00,68.93,68.97,68.7,68.79,20336.0,66.8093,66.8481,66.5864,66.6736,20336.0
2024-02-01 10:10:00,68.82,68.82,68.67,68.71,15992.0,66.7027,66.7027,66.5573,66.5961,15992.0
2024-02-01 10:15:00,68.7,68.81,68.64,68.69,42901.0,66.5864,66.693,66.5282,66.5767,42901.0
2024-02-01 10:20:00,68.68,68.68,68.32,68.33,43569.0,66.567,66.567,66.2181,66.2278,43569.0
2024-02-01 10:25:00,68.33,68.42,68.3,68.37,90858.0,66.2278,66.315,66.1987,66.2665,90858.0
2024-02-01 10:30:00,68.37,68.53,68.36,68.5,48569.0,66.2665,66.4216,66.2568,66.3925,48569.0
2024-02-01 10:35:00,68.49,68.49,68.32,68.34,32020.0,66.3828,66.3828,66.2181,66.2374,32020.0
2024-02-01 10:40:00,68.34,68.37,68.14,68.16,45132.0,66.2374,66.2665,66.0436,66.063,45132.0
2024-02-01 10:45:00,68.17,68.24,68.11,68.11,29313.0,66.0727,66.1405,66.0145,66.0145,29313.0
2024-02-01 10:50:00,68.11,68.15,67.94,67.94,41725.0,66.0145,66.0533,65.8498,65.8498,41725.0
2024-02-01 10:55:00,67.94,67.96,67.74,67.75,33661.0,65.8498,65.8691,65.6559,65.6656,33661.0
2024-02-01 11:00:00,67.75,67.78,67.58,67.76,135051.0,65.6656,65.6947,65.5008,65.6753,135051.0
2024-02-01 11:05:00,67.76,67.79,67.55,67.63,41857.0,65.6753,65.7044,65.4718,65.5493,41857.0
2024-02-01 11:10:00,67.64,67.68,67.53,67.63,22550.0,65.559,65.5978,65.4524,65.5493,22550.0
2024-02-01 11:15:00,67.63,67.89,67.63,67.89,61739.0,65.5493,65.8013,65.5493,65.8013,61739.0
2024-02-01 11:20:00,67.89,68.1,67.87,68.1,27200.0,65.8013,66.0048,65.7819,66.0048,27200.0
2024-02-01 11:25:00,68.11,68.18,68.08,68.17,18495.0,66.0145,66.0824,65.9854,66.0727,18495.0
2024-02-01 11:30:00,68.17,68.25,68.17,68.19,28331.0,66.0727,66.1502,66.0727,66.0921,28331.0
2024-02-01 11:35:00,68.18,68.21,68.07,68.09,22441.0,66.0824,66.1114,65.9758,65.9951,22441.0
2024-02-01 11:40:00,68.11,68.12,68.02,68.09,15653.0,66.0145,66.0242,65.9273,65.9951,15653.0
2024-02-01 11:45:00,68.08,68.09,67.96,68.0,30236.0,65.9854,65.9951,65.8691,65.9079,30236.0
2024-02-01 11:50:00,68.01,68.14,68.01,68.12,11271.0,65.9176,66.0436,65.9176,66.0242,11271.0
2024-02-01 11:55:00,68.11,68.16,68.1,68.16,7468.0,66.0145,66.063,66.0048,66.063,7468.0
2024-02-01 12:00:00,68.17,68.33,68.16,68.32,16884.0,66.0727,66.2278,66.063,66.2181,16884.0
2024-02-01 12:05:00,68.34,68.43,68.32,68.37,23089.0,66.2374,66.3247,66.2181,66.2665,23089.0
2024-02-01 12:10:00,68.38,68.46,68.31,68.34,25497.0,66.2762,66.3538,66.2084,66.2374,25497.0
2024-02-01 12:15:00,68.34,68.44,68.28,68.43,14420.0,66.2374,66.3344,66.1793,66.3247,14420.0
2024-02-01 12:20:00,68.42,68.61,68.42,68.61,21326.0,66.315,66.4991,66.315,66.4991,21326.0
2024-02-01 12:25:00,68.6,68.61,68.53,68.56,19766.0,66.4894,66.4991,66.4216,66.4507,19766.0
2024-02-01 12:30:00,68.56,68.64,68.55,68.63,42985.0,66.4507,66.5282,66.441,66.5185,42985.0
2024-02-01 12:35:00,68.64,68.68,68.6,68.67,11784.0,66.5282,66.567,66.4894,66.5573,11784.0
2024-02-01 12:40:00,68.67,68.74,68.63,68.74,18142.0,66.5573,66.6251,66.5185,66.6251,18142.0
2024-02-01 12:45:00,68.72,68.75,68.68,68.72,18665.0,66.6058,66.6348,66.567,66.6058,18665.0
2024-02-01 12:50:00,68.72,68.82,68.7,68.81,26174.0,66.6058,66.7027,66.5864,66.693,26174.0
2024-02-01 12:55:00,68.81,68.87,68.73,68.81,20584.0,66.693,66.7511,66.6154,66.693,20584.0
2024-02-01 13:00:00,68.81,68.88,68.76,68.76,20913.0,66.693,66.7608,66.6445,66.6445,20913.0
2024-02-01 13:05:00,68.76,68.78,68.62,68.63,21677.0,66.6445,66.6639,66.5088,66.5185,21677.0
2024-02-01 13:10:00,68.64,68.72,68.62,68.7,27587.0,66.5282,66.6058,66.5088,66.5864,27587.0
2024-02-01 13:15:00,68.7,68.82,68.7,68.81,12202.0,66.5864,66.7027,66.5864,66.693,12202.0
2024-02-01 13:20:00,68.82,68.84,68.69,68.72,10804.0,66.7027,66.7221,66.5767,66.6058,10804.0
2024-02-01 13:25:00,68.72,68.78,68.71,68.76,11411.0,66.6058,66.6639,66.5961,66.6445,11411.0
2024-02-01 13:30:00,68.75,68.77,68.68,68.72,12223.0,66.6348,66.6542,66.567,66.6058,12223.0
2024-02-01 13:35:00,68.73,68.8,68.64,68.75,18273.0,66.6154,66.6833,66.5282,66.6348,18273.0
2024-02-01 13:40:00,68.76,68.8,68.74,68.76,24758.0,66.6445,66.6833,66.6251,66.6445,24758.0
2024-02-01 13:45:00,68.77,68.85,68.74,68.79,19523.0,66.6542,66.7318,66.6251,66.6736,19523.0
2024-02-01 13:50:00,68.79,68.83,68.73,68.74,37221.0,66.6736,66.7124,66.6154,66.6251,37221.0
2024-02-01 13:55:00,68.75,68.81,68.74,68.78,10191.0,66.6348,66.693,66.6251,66.6639,10191.0
2024-02-01 14:00:00,68.81,68.83,68.77,68.81,11954.0,66.693,66.7124,66.6542,66.693,11954.0
2024-02-01 14:05:00,68.82,68.86,68.81,68.85,12423.0,66.7027,66.7414,66.693,66.7318,12423.0
2024-02-01 14:10:00,68.85,68.89,68.74,68.76,33058.0,66.7318,66.7705,66.6251,66.6445,33058.0
2024-02-01 14:15:00,68.75,68.81,68.74,68.77,16882.0,66.6348,66.693,66.6251,66.6542,16882.0
2024-02-01 14:20:00,68.77,68.83,68.71,68.83,26433.0,66.6542,66.7124,66.5961,66.7124,26433.0
2024-02-01 14:25:00,68.81,68.84,68.72,68.74,24535.0,66.693,66.7221,66.6058,66.6251,24535.0
2024-02-01 14:30:00,68.77,68.84,68.69,68.69,40376.0,66.6542,66.7221,66.5767,66.5767,40376.0
2024-02-01 14:35:00,68.68,68.8,68.68,68.75,20163.0,66.567,66.6833,66.567,66.6348,20163.0
2024-02-01 14:40:00,68.77,68.8,68.75,68.79,13233.0,66.6542,66.6833,66.6348,66.6736,13233.0
2024-02-01 14:45:00,68.79,68.87,68.76,68.8,38610.0,66.6736,66.7511,66.6445,66.6833,38610.0
2024-02-01 14:50:00,68.8,68.81,68.65,68.65,43246.0,66.6833,66.693,66.5379,66.5379,43246.0
2024-02-01 14:55:00,68.65,68.71,68.63,68.7,34434.0,66.5379,66.5961,66.5185,66.5864,34434.0
2024-02-01 15:00:00,68.72,68.86,68.68,68.84,21763.0,66.6058,66.7414,66.567,66.7221,21763.0
2024-02-01 15:05:00,68.86,68.87,68.78,68.82,16009.0,66.7414,66.7511,66.6639,66.7027,16009.0
2024-02-01 15:10:00,68.83,68.84,68.75,68.75,32176.0,66.7124,66.7221,66.6348,66.6348,32176.0
2024-02-01 15:15:00,68.75,68.77,68.69,68.71,54042.0,66.6348,66.6542,66.5767,66.5961,54042.0
2024-02-01 15:20:00,68.71,68.73,68.63,68.69,35022.0,66.5961,66.6154,66.5185,66.5767,35022.0
2024-02-01 15:25:00,68.68,68.73,68.64,68.67,24308.0,66.567,66.6154,66.5282,66.5573,24308.0
2024-02-01 15:30:00,68.67,68.75,68.63,68.68,61895.0,66.5573,66.6348,66.5185,66.567,61895.0
2024-02-01 15:35:00,68.69,68.85,68.69,68.84,34860.0,66.5767,66.7318,66.5767,66.7221,34860.0
2024-02-01 15:40:00,68.84,68.84,68.68,68.72,58708.0,66.7221,66.7221,66.567,66.6058,58708.0
2024-02-01 15:45:00,68.71,68.75,68.55,68.56,111581.0,66.5961,66.6348,66.441,66.4507,111581.0
2024-02-01 15:50:00,68.55,68.7,68.53,68.7,99758.0,66.441,66.5864,66.4216,66.5864,99758.0
2024-02-01 15:55:00,68.7,68.86,68.69,68.83,227165.0,66.5864,66.7414,66.5767,66.7124,227165.0
2024-02-02 09:30:00,69.08,69.62,68.97,69.15,65878.0,66.9547,67.4781,66.8481,67.0225,65878.0
2024-02-02 09:35:00,69.16,69.4,69.09,69.33,16285.0,67.0322,67.2648,66.9644,67.197,16285.0
2024-02-02 09:40:00,69.34,69.39,69.18,69.38,30537.0,67.2067,67.2551,67.0516,67.2454,30537.0
2024-02-02 09:45:00,69.35,69.57,69.34,69.55,19041.0,67.2164,67.4296,67.2067,67.4102,19041.0
2024-02-02 09:50:00,69.55,69.62,69.38,69.62,36281.0,67.4102,67.4781,67.2454,67.4781,36281.0
2024-02-02 09:55:00,69.64,69.68,69.48,69.51,25626.0,67.4975,67.5362,67.3424,67.3715,25626.0
2024-02-02 10:00:00,69.51,69.6,69.42,69.55,15501.0,67.3715,67.4587,67.2842,67.4102,15501.0
2024-02-02 10:05:00,69.55,69.6,69.3,69.3,26814.0,67.4102,67.4587,67.1679,67.1679,26814.0
2024-02-02 10:10:00,69.29,69.36,69.22,69.28,13850.0,67.1582,67.2261,67.0904,67.1485,13850.0
2024-02-02 10:15:00,69.27,69.37,69.19,69.34,18729.0,67.1388,67.2358,67.0613,67.2067,18729.0
2024-02-02 10:20:00,69.35,69.44,69.28,69.41,17473.0,67.2164,67.3036,67.1485,67.2745,17473.0
2024-02-02 10:25:00,69.42,69.5,69.37,69.44,23117.0,67.2842,67.3618,67.2358,67.3036,23117.0
2024-02-02 10:30:00,69.45,69.47,69.22,69.25,15557.0,67.3133,67.3327,67.0904,67.1194,15557.0
2024-02-02 10:35:00,69.27,69.35,69.24,69.35,18515.0,67.1388,67.2164,67.1098,67.2164,18515.0
2024-02-02 10:40:00,69.38,69.52,69.36,69.52,10730.0,67.2454,67.3811,67.2261,67.3811,10730.0
2024-02-02 10:45:00,69.55,69.71,69.55,69.68,22801.0,67.4102,67.5653,67.4102,67.5362,22801.0
2024-02-02 10:50:00,69.68,69.7,69.58,69.58,10444.0,67.5362,67.5556,67.4393,67.4393,10444.0
2024-02-02 10:55:00,69.58,69.64,69.51,69.59,34121.0,67.4393,67.4975,67.3715,67.449,34121.0
2024-02-02 11:00:00,69.6,69.64,69.55,69.64,18527.0,67.4587,67.4975,67.4102,67.4975,18527.0
2024-02-02 11:05:00,69.64,69.64,69.52,69.53,12460.0,67.4975,67.4975,67.3811,67.3908,12460.0
2024-02-02 11:10:00,69.52,69.54,69.45,69.54,7098.0,67.3811,67.4005,67.3133,67.4005,7098.0
2024-02-02 11:15:00,69.55,69.56,69.5,69.55,8726.0,67.4102,67.4199,67.3618,67.4102,8726.0
2024-02-02 11:20:00,69.54,69.65,69.5,69.61,32614.0,67.4005,67.5071,67.3618,67.4684,32614.0
2024-02-02 11:25:00,69.62,69.82,69.61,69.8,16817.0,67.4781,67.6719,67.4684,67.6525,16817.0
2024-02-02 11:30:00,69.8,69.84,69.75,69.77,13740.0,67.6525,67.6913,67.6041,67.6235,13740.0
2024-02-02 11:35:00,69.76,69.79,69.72,69.79,9860.0,67.6138,67.6428,67.575,67.6428,9860.0
2024-02-02 11:40:00,69.8,69.95,69.8,69.94,17742.0,67.6525,67.7979,67.6525,67.7882,17742.0
2024-02-02 11:45:00,69.94,70.04,69.92,69.98,22474.0,67.7882,67.8851,67.7688,67.827,22474.0
2024-02-02 11:50:00,69.98,70.03,69.9,69.91,30367.0,67.827,67.8755,67.7495,67.7591,30367.0
2024-02-02 11:55:00,69.9,69.91,69.82,69.83,10631.0,67.7495,67.7591,67.6719,67.6816,10631.0
2024-02-02 12:00:00,69.83,69.88,69.82,69.84,11363.0,67.6816,67.7301,67.6719,67.6913,11363.0
2024-02-02 12:05:00,69.84,69.93,69.84,69.89,27111.0,67.6913,67.7785,67.6913,67.7398,27111.0
2024-02-02 12:10:00,69.89,69.98,69.81,69.83,17680.0,67.7398,67.827,67.6622,67.6816,17680.0
2024-02-02 12:15:00,69.82,69.86,69.79,69.82,13932.0,67.6719,67.7107,67.6428,67.6719,13932.0
2024-02-02 12:20:00,69.83,69.83,69.72,69.73,7212.0,67.6816,67.6816,67.575,67.5847,7212.0
2024-02-02 12:25:00,69.76,69.76,69.67,69.7,9521.0,67.6138,67.6138,67.5265,67.5556,9521.0
2024-02-02 12:30:00,69.69,69.75,69.67,69.69,24346.0,67.5459,67.6041,67.5265,67.5459,24346.0
2024-02-02 12:35:00,69.7,69.79,69.68,69.69,15549.0,67.5556,67.6428,67.5362,67.5459,15549.0
2024-02-02 12:40:00,69.68,69.7,69.43,69.44,28161.0,67.5362,67.5556,67.2939,67.3036,28161.0
2024-02-02 12:45:00,69.44,69.53,69.37,69.48,20423.0,67.3036,67.3908,67.2358,67.3424,20423.0
2024-02-02 12:50:00,69.48,69.49,69.39,69.49,13041.0,67.3424,67.3521,67.2551,67.3521,13041.0
2024-02-02 12:55:00,69.49,69.61,69.49,69.61,9024.0,67.3521,67.4684,67.3521,67.4684,9024.0
2024-02-02 13:00:00,69.62,69.67,69.59,69.67,9511.0,67.4781,67.5265,67.449,67.5265,9511.0
2024-02-02 13:05:00,69.67,69.71,69.58,69.58,35068.0,67.5265,67.5653,67.4393,67.4393,35068.0
2024-02-02 13:10:00,69.58,69.67,69.57,69.67,25493.0,67.4393,67.5265,67.4296,67.5265,25493.0
2024-02-02 13:15:00,69.67,69.77,69.63,69.76,11789.0,67.5265,67.6235,67.4878,67.6138,11789.0
2024-02-02 13:20:00,69.77,69.84,69.76,69.84,12864.0,67.6235,67.6913,67.6138,67.6913,12864.0
2024-02-02 13:25:00,69.84,69.85,69.71,69.75,16384.0,67.6913,67.701,67.5653,67.6041,16384.0
2024-02-02 13:30:00,69.74,69.83,69.71,69.83,26773.0,67.5944,67.6816,67.5653,67.6816,26773.0
2024-02-02 13:35:00,69.85,69.89,69.75,69.83,13024.0,67.701,67.7398,67.6041,67.6816,13024.0
2024-02-02 13:40:00,69.82,69.85,69.8,69.85,10729.0,67.6719,67.701,67.6525,67.701,10729.0
2024-02-02 13:45:00,69.85,69.86,69.74,69.8,13608.0,67.701,67.7107,67.5944,67.6525,13608.0
2024-02-02 13:50:00,69.82,69.84,69.81,69.82,9519.0,67.6719,67.6913,67.6622,67.6719,9519.0
2024-02-02 13:55:00,69.83,69.88,69.83,69.88,12517.0,67.6816,67.7301,67.6816,67.7301,12517.0
2024-02-02 14:00:00,69.88,69.96,69.85,69.87,88007.0,67.7301,67.8076,67.701,67.7204,88007.0
2024-02-02 14:05:00,69.85,69.9,69.82,69.88,28120.0,67.701,67.7495,67.6719,67.7301,28120.0
2024-02-02 14:10:00,69.88,69.93,69.85,69.89,11835.0,67.7301,67.7785,67.701,67.7398,11835.0
2024-02-02 14:15:00,69.89,69.94,69.87,69.9,16696.0,67.7398,67.7882,67.7204,67.7495,16696.0
2024-02-02 14:20:00,69.9,69.94,69.87,69.9,7715.0,67.7495,67.7882,67.7204,67.7495,7715.0
2024-02-02 14:25:00,69.9,69.91,69.85,69.88,11488.0,67.7495,67.7591,67.701,67.7301,11488.0
2024-02-02 14:30:00,69.89,69.9,69.82,69.88,12220.0,67.7398,67.7495,67.6719,67.7301,12220.0
2024-02-02 14:35:00,69.88,69.9,69.84,69.87,11356.0,67.7301,67.7495,67.6913,67.7204,11356.0
2024-02-02 14:40:00,69.9,69.95,69.88,69.93,13604.0,67.7495,67.7979,67.7301,67.7785,13604.0
2024-02-02 14:45:00,69.93,69.96,69.9,69.92,9269.0,67.7785,67.8076,67.7495,67.7688,9269.0
2024-02-02 14:50:00,69.91,69.92,69.83,69.87,10761.0,67.7591,67.7688,67.6816,67.7204,10761.0
2024-02-02 14:55:00,69.87,69.92,69.86,69.92,12190.0,67.7204,67.7688,67.7107,67.7688,12190.0
2024-02-02 15:00:00,69.91,69.91,69.82,69.86,14585.0,67.7591,67.7591,67.6719,67.7107,14585.0
2024-02-02 15:05:00,69.87,69.91,69.8,69.9,30784.0,67.7204,67.7591,67.6525,67.7495,30784.0
2024-02-02 15:10:00,69.89,69.91,69.85,69.87,15948.0,67.7398,67.7591,67.701,67.7204,15948.0
2024-02-02 15:15:00,69.86,69.89,69.84,69.88,18028.0,67.7107,67.7398,67.6913,67.7301,18028.0
2024-02-02 15:20:00,69.88,69.96,69.86,69.9,22416.0,67.7301,67.8076,67.7107,67.7495,22416.0
2024-02-02 15:25:00,69.91,70.0,69.89,69.98,23921.0,67.7591,67.8464,67.7398,67.827,23921.0
2024-02-02 15:30:00,69.98,70.0,69.83,69.84,28747.0,67.827,67.8464,67.6816,67.6913,28747.0
2024-02-02 15:35:00,69.83,69.85,69.75,69.75,29673.0,67.6816,67.701,67.6041,67.6041,29673.0
2024-02-02 15:40:00,69.75,69.78,69.69,69.71,28576.0,67.6041,67.6331,67.5459,67.5653,28576.0
2024-02-02 15:45:00,69.71,69.72,69.6,69.64,52344.0,67.5653,67.575,67.4587,67.4975,52344.0
2024-02-02 15:50:00,69.63,69.77,69.62,69.77,66834.0,67.4878,67.6235,67.4781,67.6235,66834.0
2024-02-02 15:55:00,69.79,69.81,69.62,69.64,158934.0,67.6428,67.6622,67.4781,67.4975,158934.0
2024-02-05 09:30:00,68.94,69.21,68.93,68.99,49083.0,66.819,67.0807,66.8093,66.8674,49083.0
2024-02-05 09:35:00,69.03,69.28,69.03,69.22,16563.0,66.9062,67.1485,66.9062,67.0904,16563.0
2024-02-05 09:40:00,69.16,69.25,69.07,69.19,14236.0,67.0322,67.1194,66.945,67.0613,14236.0
2024-02-05 09:45:00,69.17,69.28,69.1,69.2,135763.0,67.0419,67.1485,66.9741,67.071,135763.0
2024-02-05 09:50:00,69.19,69.22,69.08,69.08,24838.0,67.0613,67.0904,66.9547,66.9547,24838.0
2024-02-05 09:55:00,69.06,69.18,69.06,69.12,45037.0,66.9353,67.0516,66.9353,66.9934,45037.0
2024-02-05 10:00:00,69.11,69.13,68.96,69.1,19317.0,66.9838,67.0031,66.8384,66.9741,19317.0
2024-02-05 10:05:00,69.12,69.15,69.06,69.09,10895.0,66.9934,67.0225,66.9353,66.9644,10895.0
2024-02-05 10:10:00,69.09,69.14,68.99,69.01,12041.0,66.9644,67.0128,66.8674,66.8868,12041.0
2024-02-05 10:15:00,69.01,69.03,68.9,68.94,13106.0,66.8868,66.9062,66.7802,66.819,13106.0
2024-02-05 10:20:00,68.96,69.0,68.91,68.95,10819.0,66.8384,66.8771,66.7899,66.8287,10819.0
2024-02-05 10:25:00,68.94,69.1,68.93,69.09,15160.0,66.819,66.9741,66.8093,66.9644,15160.0
2024-02-05 10:30:00,69.09,69.24,69.09,69.21,30812.0,66.9644,67.1098,66.9644,67.0807,30812.0
2024-02-05 10:35:00,69.19,69.22,69.1,69.19,23318.0,67.0613,67.0904,66.9741,67.0613,23318.0
2024-02-05 10:40:00,69.2,69.21,69.09,69.14,16125.0,67.071,67.0807,66.9644,67.0128,16125.0
2024-02-05 10:45:00,69.13,69.19,69.09,69.15,14740.0,67.0031,67.0613,66.9644,67.0225,14740.0
2024-02-05 10:50:00,69.14,69.19,69.12,69.17,22654.0,67.0128,67.0613,66.9934,67.0419,22654.0
2024-02-05 10:55:00,69.18,69.2,69.04,69.08,16790.0,67.0516,67.071,66.9159,66.9547,16790.0
2024-02-05 11:00:00,69.09,69.13,69.04,69.12,13072.0,66.9644,67.0031,66.9159,66.9934,13072.0
2024-02-05 11:05:00,69.11,69.2,69.1,69.15,20012.0,66.9838,67.071,66.9741,67.0225,20012.0
2024-02-05 11:10:00,69.16,69.19,69.13,69.18,15158.0,67.0322,67.0613,67.0031,67.0516,15158.0
2024-02-05 11:15:00,69.17,69.22,69.14,69.15,22862.0,67.0419,67.0904,67.0128,67.0225,22862.0
2024-02-05 11:20:00,69.15,69.16,69.09,69.15,27187.0,67.0225,67.0322,66.9644,67.0225,27187.0
2024-02-05 11:25:00,69.14,69.23,69.12,69.16,14396.0,67.0128,67.1001,66.9934,67.0322,14396.0
2024-02-05 11:30:00,69.19,69.21,69.17,69.2,15088.0,67.0613,67.0807,67.0419,67.071,15088.0
2024-02-05 11:35:00,69.2,69.2,69.13,69.15,15181.0,67.071,67.071,67.0031,67.0225,15181.0
2024-02-05 11:40:00,69.14,69.14,69.07,69.11,15840.0,67.0128,67.0128,66.945,66.9838,15840.0
2024-02-05 11:45:00,69.11,69.11,69.03,69.05,16344.0,66.9838,66.9838,66.9062,66.9256,16344.0
2024-02-05 11:50:00,69.04,69.04,68.93,68.99,30116.0,66.9159,66.9159,66.8093,66.8674,30116.0
2024-02-05 11:55:00,68.98,69.0,68.93,68.95,10969.0,66.8578,66.8771,66.8093,66.8287,10969.0
2024-02-05 12:00:00,68.95,68.95,68.89,68.91,17907.0,66.8287,66.8287,66.7705,66.7899,17907.0
2024-02-05 12:05:00,68.91,68.96,68.86,68.95,11312.0,66.7899,66.8384,66.7414,66.8287,11312.0
2024-02-05 12:10:00,68.95,68.98,68.9,68.94,13252.0,66.8287,66.8578,66.7802,66.819,13252.0
2024-02-05 12:15:00,68.95,68.95,68.91,68.94,10137.0,66.8287,66.8287,66.7899,66.819,10137.0
2024-02-05 12:20:00,68.94,68.94,68.86,68.92,21264.0,66.819,66.819,66.7414,66.7996,21264.0
2024-02-05 12:25:00,68.92,68.95,68.89,68.92,14890.0,66.7996,66.8287,66.7705,66.7996,14890.0
2024-02-05 12:30:00,68.92,68.97,68.91,68.95,12202.0,66.7996,66.8481,66.7899,66.8287,12202.0
2024-02-05 12:35:00,68.95,68.97,68.9,68.91,16271.0,66.8287,66.8481,66.7802,66.7899,16271.0
2024-02-05 12:40:00,68.91,68.93,68.85,68.9,17956.0,66.7899,66.8093,66.7318,66.7802,17956.0
2024-02-05 12:45:00,68.9,68.91,68.79,68.86,16771.0,66.7802,66.7899,66.6736,66.7414,16771.0
2024-02-05 12:50:00,68.87,68.87,68.77,68.82,12024.0,66.7511,66.7511,66.6542,66.7027,12024.0
2024-02-05 12:55:00,68.83,68.87,68.82,68.87,8753.0,66.7124,66.7511,66.7027,66.7511,8753.0
2024-02-05 13:00:00,68.89,68.89,68.82,68.88,15337.0,66.7705,66.7705,66.7027,66.7608,15337.0
2024-02-05 13:05:00,68.89,68.92,68.87,68.9,13992.0,66.7705,66.7996,66.7511,66.7802,13992.0
2024-02-05 13:10:00,68.9,68.9,68.84,68.9,12439.0,66.7802,66.7802,66.7221,66.7802,12439.0
2024-02-05 13:15:00,68.89,68.89,68.82,68.83,10714.0,66.7705,66.7705,66.7027,66.7124,10714.0
2024-02-05 13:20:00,68.83,68.86,68.79,68.8,21553.0,66.7124,66.7414,66.6736,66.6833,21553.0
2024-02-05 13:25:00,68.81,68.84,68.74,68.74,16056.0,66.693,66.7221,66.6251,66.6251,16056.0
2024-02-05 13:30:00,68.73,68.79,68.72,68.78,10703.0,66.6154,66.6736,66.6058,66.6639,10703.0
2024-02-05 13:35:00,68.78,68.84,68.77,68.84,13589.0,66.6639,66.7221,66.6542,66.7221,13589.0
2024-02-05 13:40:00,68.84,68.94,68.82,68.94,10357.0,66.7221,66.819,66.7027,66.819,10357.0
2024-02-05 13:45:00,68.94,68.98,68.93,68.97,14384.0,66.819,66.8578,66.8093,66.8481,14384.0
2024-02-05 13:50:00,68.96,68.97,68.9,68.92,18785.0,66.8384,66.8481,66.7802,66.7996,18785.0
2024-02-05 13:55:00,68.91,68.95,68.9,68.95,8299.0,66.7899,66.8287,66.7802,66.8287,8299.0
2024-02-05 14:00:00,68.95,68.95,68.9,68.94,12763.0,66.8287,66.8287,66.7802,66.819,12763.0
2024-02-05 14:05:00,68.94,68.97,68.9,68.96,19813.0,66.819,66.8481,66.7802,66.8384,19813.0
2024-02-05 14:10:00,68.95,68.96,68.9,68.9,17053.0,66.8287,66.8384,66.7802,66.7802,17053.0
2024-02-05 14:15:00,68.91,68.96,68.9,68.92,18549.0,66.7899,66.8384,66.7802,66.7996,18549.0
2024-02-05 14:20:00,68.92,68.96,68.91,68.95,13409.0,66.7996,66.8384,66.7899,66.8287,13409.0
2024-02-05 14:25:00,68.95,69.07,68.95,69.07,18459.0,66.8287,66.945,66.8287,66.945,18459.0
2024-02-05 14:30:00,69.06,69.12,69.04,69.09,22187.0,66.9353,66.9934,66.9159,66.9644,22187.0
2024-02-05 14:35:00,69.08,69.13,69.05,69.12,13141.0,66.9547,67.0031,66.9256,66.9934,13141.0
2024-02-05 14:40:00,69.13,69.18,69.13,69.15,12669.0,67.0031,67.0516,67.0031,67.0225,12669.0
2024-02-05 14:45:00,69.17,69.19,69.06,69.06,26232.0,67.0419,67.0613,66.9353,66.9353,26232.0
2024-02-05 14:50:00,69.07,69.15,69.06,69.13,16889.0,66.945,67.0225,66.9353,67.0031,16889.0
2024-02-05 14:55:00,69.13,69.15,69.09,69.12,13318.0,67.0031,67.0225,66.9644,66.9934,13318.0
2024-02-05 15:00:00,69.12,69.18,69.1,69.15,30260.0,66.9934,67.0516,66.9741,67.0225,30260.0
2024-02-05 15:05:00,69.15,69.17,69.05,69.08,18089.0,67.0225,67.0419,66.9256,66.9547,18089.0
2024-02-05 15:10:00,69.08,69.1,69.01,69.03,21296.0,66.9547,66.9741,66.8868,66.9062,21296.0
2024-02-05 15:15:00,69.03,69.11,69.01,69.1,26672.0,66.9062,66.9838,66.8868,66.9741,26672.0
2024-02-05 15:20:00,69.11,69.13,69.06,69.12,21519.0,66.9838,67.0031,66.9353,66.9934,21519.0
2024-02-05 15:25:00,69.12,69.17,69.1,69.16,26264.0,66.9934,67.0419,66.9741,67.0322,26264.0
2024-02-05 15:30:00,69.16,69.18,69.1,69.17,32563.0,67.0322,67.0516,66.9741,67.0419,32563.0
2024-02-05 15:35:00,69.19,69.19,69.07,69.08,29323.0,67.0613,67.0613,66.945,66.9547,29323.0
2024-02-05 15:40:00,69.07,69.08,69.02,69.03,47314.0,66.945,66.9547,66.8965,66.9062,47314.0
2024-02-05 15:45:00,69.02,69.05,68.94,68.95,51822.0,66.8965,66.9256,66.819,66.8287,51822.0
2024-02-05 15:50:00,68.96,69.03,68.89,68.94,66367.0,66.8384,66.9062,66.7705,66.819,66367.0
2024-02-05 15:55:00,68.93,68.98,68.88,68.93,190028.0,66.8093,66.8578,66.7608,66.8093,190028.0
2024-02-06 09:30:00,68.77,69.05,68.74,69.03,18821.0,66.6542,66.9256,66.6251,66.9062,18821.0
2024-02-06 09:35:00,69.08,69.27,68.98,69.22,75299.0,66.9547,67.1388,66.8578,67.0904,75299.0
2024-02-06 09:40:00,69.23,69.31,69.18,69.23,19498.0,67.1001,67.1776,67.0516,67.1001,19498.0
2024-02-06 09:45:00,69.24,69.36,69.19,69.22,15415.0,67.1098,67.2261,67.0613,67.0904,15415.0
2024-02-06 09:50:00,69.23,69.28,69.12,69.15,16992.0,67.1001,67.1485,66.9934,67.0225,16992.0
2024-02-06 09:55:00,69.15,69.2,69.0,69.07,16418.0,67.0225,67.071,66.8771,66.945,16418.0
2024-02-06 10:00:00,69.06,69.11,68.99,69.09,36664.0,66.9353,66.9838,66.8674,66.9644,36664.0
2024-02-06 10:05:00,69.1,69.11,69.0,69.1,27513.0,66.9741,66.9838,66.8771,66.9741,27513.0
2024-02-06 10:10:00,69.1,69.1,68.9,68.9,22808.0,66.9741,66.9741,66.7802,66.7802,22808.0
2024-02-06 10:15:00,68.9,69.01,68.9,68.98,33786.0,66.7802,66.8868,66.7802,66.8578,33786.0
2024-02-06 10:20:00,68.98,69.07,68.97,69.03,24650.0,66.8578,66.945,66.8481,66.9062,24650.0
2024-02-06 10:25:00,69.03,69.12,69.02,69.09,25885.0,66.9062,66.9934,66.8965,66.9644,25885.0
2024-02-06 10:30:00,69.11,69.18,69.06,69.14,23662.0,66.9838,67.0516,66.9353,67.0128,23662.0
2024-02-06 10:35:00,69.14,69.27,69.13,69.26,16360.0,67.0128,67.1388,67.0031,67.1291,16360.0
2024-02-06 10:40:00,69.25,69.25,69.16,69.16,16768.0,67.1194,67.1194,67.0322,67.0322,16768.0
2024-02-06 10:45:00,69.18,69.23,69.14,69.18,33197.0,67.0516,67.1001,67.0128,67.0516,33197.0
2024-02-06 10:50:00,69.17,69.29,69.16,69.28,20986.0,67.0419,67.1582,67.0322,67.1485,20986.0
2024-02-06 10:55:00,69.28,69.28,69.2,69.2,16328.0,67.1485,67.1485,67.071,67.071,16328.0
2024-02-06 11:00:00,69.2,69.26,69.19,69.26,14742.0,67.071,67.1291,67.0613,67.1291,14742.0
2024-02-06 11:05:00,69.26,69.3,69.24,69.25,15030.0,67.1291,67.1679,67.1098,67.1194,15030.0
2024-02-06 11:10:00,69.24,69.26,69.15,69.2,9822.0,67.1098,67.1291,67.0225,67.071,9822.0
2024-02-06 11:15:00,69.21,69.28,69.21,69.24,11545.0,67.0807,67.1485,67.0807,67.1098,11545.0
2024-02-06 11:20:00,69.25,69.31,69.25,69.29,10551.0,67.1194,67.1776,67.1194,67.1582,10551.0
2024-02-06 11:25:00,69.31,69.31,69.23,69.28,15260.0,67.1776,67.1776,67.1001,67.1485,15260.0
2024-02-06 11:30:00,69.29,69.29,69.2,69.25,9084.0,67.1582,67.1582,67.071,67.1194,9084.0
2024-02-06 11:35:00,69.25,69.28,69.23,69.27,12475.0,67.1194,67.1485,67.1001,67.1388,12475.0
2024-02-06 11:40:00,69.27,69.3,69.24,69.3,9433.0,67.1388,67.1679,67.1098,67.1679,9433.0
2024-02-06 11:45:00,69.29,69.3,69.23,69.25,19075.0,67.1582,67.1679,67.1001,67.1194,19075.0
2024-02-06 11:50:00,69.25,69.26,69.18,69.2,24903.0,67.1194,67.1291,67.0516,67.071,24903.0
2024-02-06 11:55:00,69.2,69.21,69.15,69.17,13910.0,67.071,67.0807,67.0225,67.0419,13910.0
2024-02-06 12:00:00,69.17,69.24,69.15,69.19,16076.0,67.0419,67.1098,67.0225,67.0613,16076.0
2024-02-06 12:05:00,69.18,69.21,69.17,69.18,16014.0,67.0516,67.0807,67.0419,67.0516,16014.0
2024-02-06 12:10:00,69.19,69.19,69.14,69.17,11644.0,67.0613,67.0613,67.0128,67.0419,11644.0
2024-02-06 12:15:00,69.15,69.19,69.13,69.17,11393.0,67.0225,67.0613,67.0031,67.0419,11393.0
2024-02-06 12:20:00,69.17,69.18,69.13,69.15,10492.0,67.0419,67.0516,67.0031,67.0225,10492.0
2024-02-06 12:25:00,69.16,69.21,69.13,69.2,14021.0,67.0322,67.0807,67.0031,67.071,14021.0
2024-02-06 12:30:00,69.2,69.22,69.17,69.21,11568.0,67.071,67.0904,67.0419,67.0807,11568.0
2024-02-06 12:35:00,69.22,69.23,69.19,69.2,13534.0,67.0904,67.1001,67.0613,67.071,13534.0
2024-02-06 12:40:00,69.19,69.2,69.15,69.2,12037.0,67.0613,67.071,67.0225,67.071,12037.0
2024-02-06 12:45:00,69.19,69.2,69.13,69.17,9670.0,67.0613,67.071,67.0031,67.0419,9670.0
2024-02-06 12:50:00,69.17,69.18,69.16,69.17,11666.0,67.0419,67.0516,67.0322,67.0419,11666.0
2024-02-06 12:55:00,69.17,69.17,69.12,69.13,5673.0,67.0419,67.0419,66.9934,67.0031,5673.0
2024-02-06 13:00:00,69.12,69.15,69.11,69.15,12069.0,66.9934,67.0225,66.9838,67.0225,12069.0
2024-02-06 13:05:00,69.16,69.18,69.13,69.15,13252.0,67.0322,67.0516,67.0031,67.0225,13252.0
2024-02-06 13:10:00,69.14,69.16,69.05,69.06,13637.0,67.0128,67.0322,66.9256,66.9353,13637.0
2024-02-06 13:15:00,69.05,69.09,69.01,69.05,12419.0,66.9256,66.9644,66.8868,66.9256,12419.0
2024-02-06 13:20:00,69.04,69.07,69.02,69.06,6781.0,66.9159,66.945,66.8965,66.9353,6781.0
2024-02-06 13:25:00,69.06,69.08,69.04,69.08,9773.0,66.9353,66.9547,66.9159,66.9547,9773.0
2024-02-06 13:30:00,69.08,69.1,69.03,69.08,13915.0,66.9547,66.9741,66.9062,66.9547,13915.0
2024-02-06 13:35:00,69.07,69.1,69.04,69.1,24286.0,66.945,66.9741,66.9159,66.9741,24286.0
2024-02-06 13:40:00,69.09,69.1,69.03,69.07,15308.0,66.9644,66.9741,66.9062,66.945,15308.0
2024-02-06 13:45:00,69.08,69.1,69.04,69.08,8768.0,66.9547,66.9741,66.9159,66.9547,8768.0
2024-02-06 13:50:00,69.07,69.1,69.04,69.09,7865.0,66.945,66.9741,66.9159,66.9644,7865.0
2024-02-06 13:55:00,69.09,69.11,69.06,69.06,15801.0,66.9644,66.9838,66.9353,66.9353,15801.0
2024-02-06 14:00:00,69.06,69.06,69.0,69.04,18530.0,66.9353,66.9353,66.8771,66.9159,18530.0
2024-02-06 14:05:00,69.02,69.05,68.97,68.99,13899.0,66.8965,66.9256,66.8481,66.8674,13899.0
2024-02-06 14:10:00,68.98,69.02,68.96,69.02,38681.0,66.8578,66.8965,66.8384,66.8965,38681.0
2024-02-06 14:15:00,69.01,69.01,68.97,69.0,11615.0,66.8868,66.8868,66.8481,66.8771,11615.0
2024-02-06 14:20:00,68.98,69.0,68.95,68.95,35648.0,66.8578,66.8771,66.8287,66.8287,35648.0
2024-02-06 14:25:00,68.95,68.98,68.88,68.88,33982.0,66.8287,66.8578,66.7608,66.7608,33982.0
2024-02-06 14:30:00,68.89,68.92,68.86,68.89,15125.0,66.7705,66.7996,66.7414,66.7705,15125.0
2024-02-06 14:35:00,68.9,68.92,68.88,68.91,12146.0,66.7802,66.7996,66.7608,66.7899,12146.0
2024-02-06 14:40:00,68.92,68.94,68.91,68.92,10297.0,66.7996,66.819,66.7899,66.7996,10297.0
2024-02-06 14:45:00,68.92,68.98,68.92,68.98,9247.0,66.7996,66.8578,66.7996,66.8578,9247.0
2024-02-06 14:50:00,68.98,69.0,68.93,68.93,32581.0,66.8578,66.8771,66.8093,66.8093,32581.0
2024-02-06 14:55:00,68.95,68.96,68.89,68.92,46519.0,66.8287,66.8384,66.7705,66.7996,46519.0
2024-02-06 15:00:00,68.94,68.94,68.8,68.85,65931.0,66.819,66.819,66.6833,66.7318,65931.0
2024-02-06 15:05:00,68.85,68.9,68.81,68.83,65866.0,66.7318,66.7802,66.693,66.7124,65866.0
2024-02-06 15:10:00,68.84,68.87,68.81,68.82,52080.0,66.7221,66.7511,66.693,66.7027,52080.0
2024-02-06 15:15:00,68.81,68.82,68.72,68.72,47928.0,66.693,66.7027,66.6058,66.6058,47928.0
2024-02-06 15:20:00,68.72,68.75,68.64,68.69,73291.0,66.6058,66.6348,66.5282,66.5767,73291.0
2024-02-06 15:25:00,68.67,68.69,68.63,68.67,47146.0,66.5573,66.5767,66.5185,66.5573,47146.0
2024-02-06 15:30:00,68.69,68.7,68.6,68.62,56758.0,66.5767,66.5864,66.4894,66.5088,56758.0
2024-02-06 15:35:00,68.61,68.7,68.6,68.62,52715.0,66.4991,66.5864,66.4894,66.5088,52715.0
2024-02-06 15:40:00,68.62,68.71,68.61,68.65,66225.0,66.5088,66.5961,66.4991,66.5379,66225.0
2024-02-06 15:45:00,68.65,68.71,68.62,68.65,66639.0,66.5379,66.5961,66.5088,66.5379,66639.0
2024-02-06 15:50:00,68.66,68.73,68.65,68.72,81920.0,66.5476,66.6154,66.5379,66.6058,81920.0
2024-02-06 15:55:00,68.72,68.81,68.72,68.77,157443.0,66.6058,66.693,66.6058,66.6542,157443.0
2024-02-07 09:30:00,68.98,69.23,68.93,69.23,49205.0,66.8578,67.1001,66.8093,67.1001,49205.0
2024-02-07 09:35:00,69.22,69.36,69.21,69.28,10523.0,67.0904,67.2261,67.0807,67.1485,10523.0
2024-02-07 09:40:00,69.28,69.29,69.02,69.05,23974.0,67.1485,67.1582,66.8965,66.9256,23974.0
2024-02-07 09:45:00,69.06,69.18,69.01,69.16,21434.0,66.9353,67.0516,66.8868,67.0322,21434.0
2024-02-07 09:50:00,69.17,69.22,69.07,69.16,17249.0,67.0419,67.0904,66.945,67.0322,17249.0
2024-02-07 09:55:00,69.14,69.27,69.14,69.26,14542.0,67.0128,67.1388,67.0128,67.1291,14542.0
2024-02-07 10:00:00,69.25,69.43,69.19,69.43,20474.0,67.1194,67.2939,67.0613,67.2939,20474.0
2024-02-07 10:05:00,69.41,69.42,69.34,69.37,18957.0,67.2745,67.2842,67.2067,67.2358,18957.0
2024-02-07 10:10:00,69.39,69.42,69.31,69.37,16631.0,67.2551,67.2842,67.1776,67.2358,16631.0
2024-02-07 10:15:00,69.36,69.5,69.31,69.5,15593.0,67.2261,67.3618,67.1776,67.3618,15593.0
2024-02-07 10:20:00,69.51,69.55,69.48,69.53,17253.0,67.3715,67.4102,67.3424,67.3908,17253.0
2024-02-07 10:25:00,69.52,69.65,69.47,69.64,19572.0,67.3811,67.5071,67.3327,67.4975,19572.0
2024-02-07 10:30:00,69.67,69.8,69.66,69.8,35565.0,67.5265,67.6525,67.5168,67.6525,35565.0
2024-02-07 10:35:00,69.83,69.83,69.57,69.57,31718.0,67.6816,67.6816,67.4296,67.4296,31718.0
2024-02-07 10:40:00,69.58,69.61,69.53,69.6,19244.0,67.4393,67.4684,67.3908,67.4587,19244.0
2024-02-07 10:45:00,69.6,69.67,69.56,69.67,19495.0,67.4587,67.5265,67.4199,67.5265,19495.0
2024-02-07 10:50:00,69.67,69.7,69.5,69.51,61448.0,67.5265,67.5556,67.3618,67.3715,61448.0
2024-02-07 10:55:00,69.52,69.53,69.35,69.42,35649.0,67.3811,67.3908,67.2164,67.2842,35649.0
2024-02-07 11:00:00,69.41,69.46,69.34,69.46,16589.0,67.2745,67.323,67.2067,67.323,16589.0
2024-02-07 11:05:00,69.46,69.54,69.42,69.54,8075.0,67.323,67.4005,67.2842,67.4005,8075.0
2024-02-07 11:10:00,69.56,69.6,69.41,69.45,33901.0,67.4199,67.4587,67.2745,67.3133,33901.0
2024-02-07 11:15:00,69.45,69.53,69.45,69.52,11630.0,67.3133,67.3908,67.3133,67.3811,11630.0
2024-02-07 11:20:00,69.51,69.6,69.49,69.58,10013.0,67.3715,67.4587,67.3521,67.4393,10013.0
2024-02-07 11:25:00,69.59,69.65,69.5,69.51,17871.0,67.449,67.5071,67.3618,67.3715,17871.0
2024-02-07 11:30:00,69.52,69.59,69.52,69.56,13974.0,67.3811,67.449,67.3811,67.4199,13974.0
2024-02-07 11:35:00,69.55,69.55,69.45,69.55,8162.0,67.4102,67.4102,67.3133,67.4102,8162.0
2024-02-07 11:40:00,69.56,69.59,69.53,69.59,8494.0,67.4199,67.449,67.3908,67.449,8494.0
2024-02-07 11:45:00,69.59,69.63,69.56,69.59,12363.0,67.449,67.4878,67.4199,67.449,12363.0
2024-02-07 11:50:00,69.59,69.6,69.53,69.57,11755.0,67.449,67.4587,67.3908,67.4296,11755.0
2024-02-07 11:55:00,69.56,69.57,69.51,69.52,17993.0,67.4199,67.4296,67.3715,67.3811,17993.0
2024-02-07 12:00:00,69.52,69.59,69.51,69.56,13171.0,67.3811,67.449,67.3715,67.4199,13171.0
2024-02-07 12:05:00,69.57,69.64,69.56,69.62,11538.0,67.4296,67.4975,67.4199,67.4781,11538.0
2024-02-07 12:10:00,69.61,69.61,69.53,69.58,8805.0,67.4684,67.4684,67.3908,67.4393,8805.0
2024-02-07 12:15:00,69.57,69.61,69.55,69.57,13292.0,67.4296,67.4684,67.4102,67.4296,13292.0
2024-02-07 12:20:00,69.59,69.59,69.51,69.55,10052.0,67.449,67.449,67.3715,67.4102,10052.0
2024-02-07 12:25:00,69.54,69.6,69.51,69.56,11889.0,67.4005,67.4587,67.3715,67.4199,11889.0
2024-02-07 12:30:00,69.56,69.58,69.51,69.53,7989.0,67.4199,67.4393,67.3715,67.3908,7989.0
2024-02-07 12:35:00,69.53,69.57,69.52,69.55,7316.0,67.3908,67.4296,67.3811,67.4102,7316.0
2024-02-07 12:40:00,69.55,69.58,69.53,69.56,12931.0,67.4102,67.4393,67.3908,67.4199,12931.0
2024-02-07 12:45:00,69.56,69.57,69.5,69.53,11522.0,67.4199,67.4296,67.3618,67.3908,11522.0
2024-02-07 12:50:00,69.53,69.61,69.53,69.61,14061.0,67.3908,67.4684,67.3908,67.4684,14061.0
2024-02-07 12:55:00,69.62,69.64,69.58,69.61,37660.0,67.4781,67.4975,67.4393,67.4684,37660.0
2024-02-07 13:00:00,69.61,69.68,69.53,69.53,109602.0,67.4684,67.5362,67.3908,67.3908,109602.0
2024-02-07 13:05:00,69.55,69.63,69.51,69.63,11411.0,67.4102,67.4878,67.3715,67.4878,11411.0
2024-02-07 13:10:00,69.63,69.66,69.59,69.63,10861.0,67.4878,67.5168,67.449,67.4878,10861.0
2024-02-07 13:15:00,69.64,69.65,69.53,69.54,9440.0,67.4975,67.5071,67.3908,67.4005,9440.0
2024-02-07 13:20:00,69.55,69.59,69.5,69.53,7582.0,67.4102,67.449,67.3618,67.3908,7582.0
2024-02-07 13:25:00,69.53,69.54,69.48,69.52,7356.0,67.3908,67.4005,67.3424,67.3811,7356.0
2024-02-07 13:30:00,69.54,69.55,69.46,69.49,10036.0,67.4005,67.4102,67.323,67.3521,10036.0
2024-02-07 13:35:00,69.49,69.5,69.43,69.47,10308.0,67.3521,67.3618,67.2939,67.3327,10308.0
2024-02-07 13:40:00,69.48,69.48,69.42,69.45,12234.0,67.3424,67.3424,67.2842,67.3133,12234.0
2024-02-07 13:45:00,69.44,69.49,69.42,69.49,7078.0,67.3036,67.3521,67.2842,67.3521,7078.0
2024-02-07 13:50:00,69.49,69.53,69.46,69.53,12889.0,67.3521,67.3908,67.323,67.3908,12889.0
2024-02-07 13:55:00,69.53,69.57,69.52,69.56,10216.0,67.3908,67.4296,67.3811,67.4199,10216.0
2024-02-07 14:00:00,69.56,69.64,69.56,69.62,11628.0,67.4199,67.4975,67.4199,67.4781,11628.0
2024-02-07 14:05:00,69.61,69.68,69.61,69.67,8243.0,67.4684,67.5362,67.4684,67.5265,8243.0
2024-02-07 14:10:00,69.67,69.67,69.6,69.65,16735.0,67.5265,67.5265,67.4587,67.5071,16735.0
2024-02-07 14:15:00,69.65,69.67,69.6,69.61,15907.0,67.5071,67.5265,67.4587,67.4684,15907.0
2024-02-07 14:20:00,69.62,69.63,69.6,69.62,10661.0,67.4781,67.4878,67.4587,67.4781,10661.0
2024-02-07 14:25:00,69.63,69.64,69.58,69.64,12693.0,67.4878,67.4975,67.4393,67.4975,12693.0
2024-02-07 14:30:00,69.65,69.68,69.63,69.65,16342.0,67.5071,67.5362,67.4878,67.5071,16342.0
2024-02-07 14:35:00,69.65,69.67,69.61,69.66,11749.0,67.5071,67.5265,67.4684,67.5168,11749.0
2024-02-07 14:40:00,69.66,69.71,69.64,69.7,30754.0,67.5168,67.5653,67.4975,67.5556,30754.0
2024-02-07 14:45:00,69.71,69.71,69.66,69.69,13703.0,67.5653,67.5653,67.5168,67.5459,13703.0
2024-02-07 14:50:00,69.69,69.7,69.66,69.68,17383.0,67.5459,67.5556,67.5168,67.5362,17383.0
2024-02-07 14:55:00,69.68,69.72,69.67,69.72,11271.0,67.5362,67.575,67.5265,67.575,11271.0
2024-02-07 15:00:00,69.72,69.79,69.72,69.77,23790.0,67.575,67.6428,67.575,67.6235,23790.0
2024-02-07 15:05:00,69.78,69.8,69.74,69.78,22934.0,67.6331,67.6525,67.5944,67.6331,22934.0
2024-02-07 15:10:00,69.78,69.8,69.74,69.77,22984.0,67.6331,67.6525,67.5944,67.6235,22984.0
2024-02-07 15:15:00,69.76,69.79,69.7,69.73,28171.0,67.6138,67.6428,67.5556,67.5847,28171.0
2024-02-07 15:20:00,69.73,69.75,69.69,69.73,26007.0,67.5847,67.6041,67.5459,67.5847,26007.0
2024-02-07 15:25:00,69.73,69.74,69.68,69.72,23852.0,67.5847,67.5944,67.5362,67.575,23852.0
2024-02-07 15:30:00,69.73,69.77,69.7,69.72,31148.0,67.5847,67.6235,67.5556,67.575,31148.0
2024-02-07 15:35:00,69.72,69.8,69.7,69.75,40956.0,67.575,67.6525,67.5556,67.6041,40956.0
2024-02-07 15:40:00,69.75,69.75,69.66,69.73,41532.0,67.6041,67.6041,67.5168,67.5847,41532.0
2024-02-07 15:45:00,69.73,69.77,69.66,69.66,42352.0,67.5847,67.6235,67.5168,67.5168,42352.0
2024-02-07 15:50:00,69.65,69.74,69.64,69.64,63498.0,67.5071,67.5944,67.4975,67.4975,63498.0
2024-02-07 15:55:00,69.64,69.84,69.63,69.81,150847.0,67.4975,67.6913,67.4878,67.6622,150847.0
2024-02-08 09:30:00,69.77,69.77,69.55,69.68,36110.0,67.6235,67.6235,67.4102,67.5362,36110.0
2024-02-08 09:35:00,69.66,69.67,69.42,69.42,15827.0,67.5168,67.5265,67.2842,67.2842,15827.0
2024-02-08 09:40:00,69.42,69.44,69.23,69.34,32273.0,67.2842,67.3036,67.1001,67.2067,32273.0
2024-02-08 09:45:00,69.35,69.4,69.11,69.12,26708.0,67.2164,67.2648,66.9838,66.9934,26708.0
2024-02-08 09:50:00,69.11,69.18,69.02,69.12,27874.0,66.9838,67.0516,66.8965,66.9934,27874.0
2024-02-08 09:55:00,69.12,69.24,69.12,69.18,34931.0,66.9934,67.1098,66.9934,67.0516,34931.0
2024-02-08 10:00:00,69.17,69.25,69.13,69.17,29915.0,67.0419,67.1194,67.0031,67.0419,29915.0
2024-02-08 10:05:00,69.17,69.23,69.14,69.15,22051.0,67.0419,67.1001,67.0128,67.0225,22051.0
2024-02-08 10:10:00,69.14,69.15,68.97,68.97,60910.0,67.0128,67.0225,66.8481,66.8481,60910.0
2024-02-08 10:15:00,68.97,68.98,68.76,68.77,49610.0,66.8481,66.8578,66.6445,66.6542,49610.0
2024-02-08 10:20:00,68.78,68.9,68.77,68.81,49839.0,66.6639,66.7802,66.6542,66.693,49839.0
2024-02-08 10:25:00,68.81,68.88,68.78,68.86,88951.0,66.693,66.7608,66.6639,66.7414,88951.0
2024-02-08 10:30:00,68.86,68.99,68.86,68.86,24735.0,66.7414,66.8674,66.7414,66.7414,24735.0
2024-02-08 10:35:00,68.86,68.86,68.73,68.81,27493.0,66.7414,66.7414,66.6154,66.693,27493.0
2024-02-08 10:40:00,68.8,68.8,68.6,68.61,36803.0,66.6833,66.6833,66.4894,66.4991,36803.0
2024-02-08 10:45:00,68.61,68.65,68.39,68.45,68183.0,66.4991,66.5379,66.2859,66.3441,68183.0
2024-02-08 10:50:00,68.45,68.63,68.44,68.56,38088.0,66.3441,66.5185,66.3344,66.4507,38088.0
2024-02-08 10:55:00,68.57,68.62,68.45,68.5,65876.0,66.4604,66.5088,66.3441,66.3925,65876.0
2024-02-08 11:00:00,68.5,68.57,68.45,68.47,88857.0,66.3925,66.4604,66.3441,66.3634,88857.0
2024-02-08 11:05:00,68.47,68.48,68.36,68.36,20709.0,66.3634,66.3731,66.2568,66.2568,20709.0
2024-02-08 11:10:00,68.37,68.4,68.25,68.25,91415.0,66.2665,66.2956,66.1502,66.1502,91415.0
2024-02-08 11:15:00,68.25,68.25,68.11,68.13,48498.0,66.1502,66.1502,66.0145,66.0339,48498.0
2024-02-08 11:20:00,68.13,68.15,68.01,68.06,55608.0,66.0339,66.0533,65.9176,65.9661,55608.0
2024-02-08 11:25:00,68.06,68.19,68.04,68.15,77598.0,65.9661,66.0921,65.9467,66.0533,77598.0
2024-02-08 11:30:00,68.15,68.17,68.1,68.16,58086.0,66.0533,66.0727,66.0048,66.063,58086.0
2024-02-08 11:35:00,68.16,68.22,68.06,68.18,71290.0,66.063,66.1211,65.9661,66.0824,71290.0
2024-02-08 11:40:00,68.19,68.27,68.18,68.21,23248.0,66.0921,66.1696,66.0824,66.1114,23248.0
2024-02-08 11:45:00,68.21,68.36,68.19,68.28,123263.0,66.1114,66.2568,66.0921,66.1793,123263.0
2024-02-08 11:50:00,68.28,68.43,68.27,68.29,42051.0,66.1793,66.3247,66.1696,66.189,42051.0
2024-02-08 11:55:00,68.28,68.39,68.27,68.32,66414.0,66.1793,66.2859,66.1696,66.2181,66414.0
2024-02-08 12:00:00,68.33,68.36,68.2,68.26,48694.0,66.2278,66.2568,66.1018,66.1599,48694.0
2024-02-08 12:05:00,68.24,68.28,68.2,68.22,38800.0,66.1405,66.1793,66.1018,66.1211,38800.0
2024-02-08 12:10:00,68.23,68.24,68.15,68.19,17475.0,66.1308,66.1405,66.0533,66.0921,17475.0
2024-02-08 12:15:00,68.18,68.19,68.09,68.17,33290.0,66.0824,66.0921,65.9951,66.0727,33290.0
2024-02-08 12:20:00,68.17,68.18,68.11,68.11,33906.0,66.0727,66.0824,66.0145,66.0145,33906.0
2024-02-08 12:25:00,68.11,68.15,68.08,68.09,20924.0,66.0145,66.0533,65.9854,65.9951,20924.0
2024-02-08 12:30:00,68.09,68.1,68.03,68.09,29187.0,65.9951,66.0048,65.937,65.9951,29187.0
2024-02-08 12:35:00,68.1,68.16,68.08,68.14,22437.0,66.0048,66.063,65.9854,66.0436,22437.0
2024-02-08 12:40:00,68.14,68.14,68.06,68.07,44182.0,66.0436,66.0436,65.9661,65.9758,44182.0
2024-02-08 12:45:00,68.07,68.1,68.05,68.05,28818.0,65.9758,66.0048,65.9564,65.9564,28818.0
2024-02-08 12:50:00,68.05,68.11,68.03,68.07,14548.0,65.9564,66.0145,65.937,65.9758,14548.0
2024-02-08 12:55:00,68.07,68.17,68.05,68.16,36686.0,65.9758,66.0727,65.9564,66.063,36686.0
2024-02-08 13:00:00,68.16,68.28,68.13,68.25,32817.0,66.063,66.1793,66.0339,66.1502,32817.0
2024-02-08 13:05:00,68.24,68.25,68.16,68.17,18714.0,66.1405,66.1502,66.063,66.0727,18714.0
2024-02-08 13:10:00,68.17,68.22,68.16,68.16,17634.0,66.0727,66.1211,66.063,66.063,17634.0
2024-02-08 13:15:00,68.17,68.17,68.09,68.1,41744.0,66.0727,66.0727,65.9951,66.0048,41744.0
2024-02-08 13:20:00,68.09,68.12,68.06,68.06,22707.0,65.9951,66.0242,65.9661,65.9661,22707.0
2024-02-08 13:25:00,68.06,68.07,68.0,68.01,29281.0,65.9661,65.9758,65.9079,65.9176,29281.0
2024-02-08 13:30:00,68.01,68.06,67.96,68.06,28316.0,65.9176,65.9661,65.8691,65.9661,28316.0
2024-02-08 13:35:00,68.06,68.25,68.05,68.24,51334.0,65.9661,66.1502,65.9564,66.1405,51334.0
2024-02-08 13:40:00,68.25,68.27,68.18,68.23,30004.0,66.1502,66.1696,66.0824,66.1308,30004.0
2024-02-08 13:45:00,68.24,68.4,68.23,68.38,33576.0,66.1405,66.2956,66.1308,66.2762,33576.0
2024-02-08 13:50:00,68.39,68.46,68.35,68.45,20880.0,66.2859,66.3538,66.2471,66.3441,20880.0
2024-02-08 13:55:00,68.45,68.5,68.39,68.5,37866.0,66.3441,66.3925,66.2859,66.3925,37866.0
2024-02-08 14:00:00,68.5,68.52,68.39,68.42,40996.0,66.3925,66.4119,66.2859,66.315,40996.0
2024-02-08 14:05:00,68.42,68.44,68.39,68.4,34836.0,66.315,66.3344,66.2859,66.2956,34836.0
2024-02-08 14:10:00,68.39,68.5,68.38,68.46,33309.0,66.2859,66.3925,66.2762,66.3538,33309.0
2024-02-08 14:15:00,68.45,68.46,68.31,68.32,45225.0,66.3441,66.3538,66.2084,66.2181,45225.0
2024-02-08 14:20:00,68.32,68.39,68.31,68.34,39049.0,66.2181,66.2859,66.2084,66.2374,39049.0
2024-02-08 14:25:00,68.34,68.5,68.34,68.45,54326.0,66.2374,66.3925,66.2374,66.3441,54326.0
2024-02-08 14:30:00,68.44,68.45,68.4,68.45,38205.0,66.3344,66.3441,66.2956,66.3441,38205.0
2024-02-08 14:35:00,68.44,68.45,68.38,68.43,31769.0,66.3344,66.3441,66.2762,66.3247,31769.0
2024-02-08 14:40:00,68.43,68.44,68.36,68.42,46849.0,66.3247,66.3344,66.2568,66.315,46849.0
2024-02-08 14:45:00,68.43,68.48,68.42,68.46,37941.0,66.3247,66.3731,66.315,66.3538,37941.0
2024-02-08 14:50:00,68.46,68.53,68.44,68.52,42157.0,66.3538,66.4216,66.3344,66.4119,42157.0
2024-02-08 14:55:00,68.52,68.58,68.49,68.51,66160.0,66.4119,66.4701,66.3828,66.4022,66160.0
2024-02-08 15:00:00,68.51,68.53,68.43,68.43,66543.0,66.4022,66.4216,66.3247,66.3247,66543.0
2024-02-08 15:05:00,68.44,68.49,68.41,68.44,49287.0,66.3344,66.3828,66.3053,66.3344,49287.0
2024-02-08 15:10:00,68.44,68.47,68.39,68.41,48488.0,66.3344,66.3634,66.2859,66.3053,48488.0
2024-02-08 15:15:00,68.41,68.42,68.36,68.41,42159.0,66.3053,66.315,66.2568,66.3053,42159.0
2024-02-08 15:20:00,68.41,68.43,68.36,68.39,50023.0,66.3053,66.3247,66.2568,66.2859,50023.0
2024-02-08 15:25:00,68.39,68.45,68.38,68.45,51902.0,66.2859,66.3441,66.2762,66.3441,51902.0
2024-02-08 15:30:00,68.44,68.54,68.43,68.53,42173.0,66.3344,66.4313,66.3247,66.4216,42173.0
2024-02-08 15:35:00,68.53,68.59,68.53,68.56,58533.0,66.4216,66.4798,66.4216,66.4507,58533.0
2024-02-08 15:40:00,68.56,68.58,68.44,68.45,42951.0,66.4507,66.4701,66.3344,66.3441,42951.0
2024-02-08 15:45:00,68.44,68.45,68.37,68.38,59931.0,66.3344,66.3441,66.2665,66.2762,59931.0
2024-02-08 15:50:00,68.37,68.4,68.33,68.34,108859.0,66.2665,66.2956,66.2278,66.2374,108859.0
2024-02-08 15:55:00,68.34,68.47,68.34,68.41,253779.0,66.2374,66.3634,66.2374,66.3053,253779.0
2024-02-09 09:30:00,68.28,68.46,68.09,68.36,83207.0,66.1793,66.3538,65.9951,66.2568,83207.0
2024-02-09 09:35:00,68.38,68.48,68.33,68.42,28296.0,66.2762,66.3731,66.2278,66.315,28296.0
2024-02-09 09:40:00,68.41,68.47,68.24,68.28,36930.0,66.3053,66.3634,66.1405,66.1793,36930.0
2024-02-09 09:45:00,68.29,68.38,68.23,68.24,50122.0,66.189,66.2762,66.1308,66.1405,50122.0
2024-02-09 09:50:00,68.24,68.34,68.22,68.29,35724.0,66.1405,66.2374,66.1211,66.189,35724.0
2024-02-09 09:55:00,68.31,68.32,68.06,68.17,42914.0,66.2084,66.2181,65.9661,66.0727,42914.0
2024-02-09 10:00:00,68.17,68.2,68.1,68.16,40043.0,66.0727,66.1018,66.0048,66.063,40043.0
2024-02-09 10:05:00,68.15,68.25,68.13,68.2,40628.0,66.0533,66.1502,66.0339,66.1018,40628.0
2024-02-09 10:10:00,68.2,68.34,68.15,68.28,47490.0,66.1018,66.2374,66.0533,66.1793,47490.0
2024-02-09 10:15:00,68.28,68.28,68.08,68.11,30273.0,66.1793,66.1793,65.9854,66.0145,30273.0
2024-02-09 10:20:00,68.1,68.21,68.07,68.21,32342.0,66.0048,66.1114,65.9758,66.1114,32342.0
2024-02-09 10:25:00,68.21,68.31,68.18,68.29,27999.0,66.1114,66.2084,66.0824,66.189,27999.0
2024-02-09 10:30:00,68.3,68.32,68.19,68.23,35319.0,66.1987,66.2181,66.0921,66.1308,35319.0
2024-02-09 10:35:00,68.23,68.32,68.19,68.3,21494.0,66.1308,66.2181,66.0921,66.1987,21494.0
2024-02-09 10:40:00,68.3,68.39,68.28,68.38,13733.0,66.1987,66.2859,66.1793,66.2762,13733.0
2024-02-09 10:45:00,68.39,68.46,68.39,68.43,23391.0,66.2859,66.3538,66.2859,66.3247,23391.0
2024-02-09 10:50:00,68.43,68.49,68.39,68.46,24724.0,66.3247,66.3828,66.2859,66.3538,24724.0
2024-02-09 10:55:00,68.45,68.52,68.44,68.52,17787.0,66.3441,66.4119,66.3344,66.4119,17787.0
2024-02-09 11:00:00,68.53,68.59,68.46,68.59,9641.0,66.4216,66.4798,66.3538,66.4798,9641.0
2024-02-09 11:05:00,68.59,68.62,68.53,68.61,22503.0,66.4798,66.5088,66.4216,66.4991,22503.0
2024-02-09 11:10:00,68.61,68.69,68.6,68.62,14407.0,66.4991,66.5767,66.4894,66.5088,14407.0
2024-02-09 11:15:00,68.61,68.63,68.54,68.54,15099.0,66.4991,66.5185,66.4313,66.4313,15099.0
2024-02-09 11:20:00,68.55,68.57,68.45,68.45,25494.0,66.441,66.4604,66.3441,66.3441,25494.0
2024-02-09 11:25:00,68.45,68.48,68.42,68.46,25967.0,66.3441,66.3731,66.315,66.3538,25967.0
2024-02-09 11:30:00,68.45,68.5,68.44,68.47,24893.0,66.3441,66.3925,66.3344,66.3634,24893.0
2024-02-09 11:35:00,68.47,68.52,68.33,68.43,61272.0,66.3634,66.4119,66.2278,66.3247,61272.0
2024-02-09 11:40:00,68.42,68.57,68.4,68.56,17260.0,66.315,66.4604,66.2956,66.4507,17260.0
2024-02-09 11:45:00,68.56,68.63,68.56,68.62,19253.0,66.4507,66.5185,66.4507,66.5088,19253.0
2024-02-09 11:50:00,68.64,68.65,68.53,68.61,11016.0,66.5282,66.5379,66.4216,66.4991,11016.0
2024-02-09 11:55:00,68.61,68.64,68.61,68.63,8598.0,66.4991,66.5282,66.4991,66.5185,8598.0
2024-02-09 12:00:00,68.62,68.71,68.61,68.69,19956.0,66.5088,66.5961,66.4991,66.5767,19956.0
2024-02-09 12:05:00,68.69,68.78,68.68,68.77,16562.0,66.5767,66.6639,66.567,66.6542,16562.0
2024-02-09 12:10:00,68.77,68.81,68.74,68.81,11831.0,66.6542,66.693,66.6251,66.693,11831.0
2024-02-09 12:15:00,68.81,68.85,68.74,68.74,21275.0,66.693,66.7318,66.6251,66.6251,21275.0
2024-02-09 12:20:00,68.76,68.87,68.75,68.84,19521.0,66.6445,66.7511,66.6348,66.7221,19521.0
2024-02-09 12:25:00,68.84,68.96,68.83,68.94,17556.0,66.7221,66.8384,66.7124,66.819,17556.0
2024-02-09 12:30:00,68.94,68.95,68.87,68.87,27246.0,66.819,66.8287,66.7511,66.7511,27246.0
2024-02-09 12:35:00,68.86,68.88,68.8,68.84,19291.0,66.7414,66.7608,66.6833,66.7221,19291.0
2024-02-09 12:40:00,68.85,68.87,68.77,68.8,16249.0,66.7318,66.7511,66.6542,66.6833,16249.0
2024-02-09 12:45:00,68.79,68.79,68.71,68.74,18233.0,66.6736,66.6736,66.5961,66.6251,18233.0
2024-02-09 12:50:00,68.75,68.77,68.69,68.76,8403.0,66.6348,66.6542,66.5767,66.6445,8403.0
2024-02-09 12:55:00,68.76,68.79,68.74,68.75,11891.0,66.6445,66.6736,66.6251,66.6348,11891.0
2024-02-09 13:00:00,68.76,68.81,68.73,68.81,14703.0,66.6445,66.693,66.6154,66.693,14703.0
2024-02-09 13:05:00,68.81,68.82,68.74,68.74,13370.0,66.693,66.7027,66.6251,66.6251,13370.0
2024-02-09 13:10:00,68.74,68.79,68.73,68.78,20391.0,66.6251,66.6736,66.6154,66.6639,20391.0
2024-02-09 13:15:00,68.79,68.8,68.74,68.78,16438.0,66.6736,66.6833,66.6251,66.6639,16438.0
2024-02-09 13:20:00,68.78,68.81,68.77,68.79,11325.0,66.6639,66.693,66.6542,66.6736,11325.0
2024-02-09 13:25:00,68.78,68.84,68.78,68.83,14666.0,66.6639,66.7221,66.6639,66.7124,14666.0
2024-02-09 13:30:00,68.84,68.85,68.76,68.8,13704.0,66.7221,66.7318,66.6445,66.6833,13704.0
2024-02-09 13:35:00,68.79,68.85,68.77,68.84,26127.0,66.6736,66.7318,66.6542,66.7221,26127.0
2024-02-09 13:40:00,68.84,68.86,68.81,68.83,14805.0,66.7221,66.7414,66.693,66.7124,14805.0
2024-02-09 13:45:00,68.84,68.93,68.84,68.91,18864.0,66.7221,66.8093,66.7221,66.7899,18864.0
2024-02-09 13:50:00,68.91,68.91,68.86,68.86,9830.0,66.7899,66.7899,66.7414,66.7414,9830.0
2024-02-09 13:55:00,68.85,68.91,68.84,68.89,13677.0,66.7318,66.7899,66.7221,66.7705,13677.0
2024-02-09 14:00:00,68.89,68.97,68.88,68.94,15821.0,66.7705,66.8481,66.7608,66.819,15821.0
2024-02-09 14:05:00,68.94,69.01,68.91,69.01,18951.0,66.819,66.8868,66.7899,66.8868,18951.0
2024-02-09 14:10:00,69.01,69.05,69.0,69.03,13977.0,66.8868,66.9256,66.8771,66.9062,13977.0
2024-02-09 14:15:00,69.02,69.07,69.01,69.06,16723.0,66.8965,66.945,66.8868,66.9353,16723.0
2024-02-09 14:20:00,69.07,69.09,69.02,69.03,20067.0,66.945,66.9644,66.8965,66.9062,20067.0
2024-02-09 14:25:00,69.03,69.07,69.02,69.05,11783.0,66.9062,66.945,66.8965,66.9256,11783.0
2024-02-09 14:30:00,69.04,69.07,69.01,69.01,24211.0,66.9159,66.945,66.8868,66.8868,24211.0
2024-02-09 14:35:00,69.01,69.11,69.01,69.09,19378.0,66.8868,66.9838,66.8868,66.9644,19378.0
2024-02-09 14:40:00,69.08,69.13,69.05,69.11,17305.0,66.9547,67.0031,66.9256,66.9838,17305.0
2024-02-09 14:45:00,69.1,69.14,69.08,69.11,18492.0,66.9741,67.0128,66.9547,66.9838,18492.0
2024-02-09 14:50:00,69.1,69.11,69.05,69.07,20254.0,66.9741,66.9838,66.9256,66.945,20254.0
2024-02-09 14:55:00,69.07,69.09,69.05,69.08,15176.0,66.945,66.9644,66.9256,66.9547,15176.0
2024-02-09 15:00:00,69.09,69.09,69.01,69.03,22279.0,66.9644,66.9644,66.8868,66.9062,22279.0
2024-02-09 15:05:00,69.03,69.1,69.0,69.05,28922.0,66.9062,66.9741,66.8771,66.9256,28922.0
2024-02-09 15:10:00,69.06,69.18,69.05,69.13,48680.0,66.9353,67.0516,66.9256,67.0031,48680.0
2024-02-09 15:15:00,69.13,69.17,69.11,69.15,48951.0,67.0031,67.0419,66.9838,67.0225,48951.0
2024-02-09 15:20:00,69.15,69.18,69.1,69.13,28369.0,67.0225,67.0516,66.9741,67.0031,28369.0
2024-02-09 15:25:00,69.13,69.23,69.09,69.17,52230.0,67.0031,67.1001,66.9644,67.0419,52230.0
2024-02-09 15:30:00,69.16,69.2,69.13,69.14,31570.0,67.0322,67.071,67.0031,67.0128,31570.0
2024-02-09 15:35:00,69.14,69.18,69.1,69.1,35930.0,67.0128,67.0516,66.9741,66.9741,35930.0
2024-02-09 15:40:00,69.11,69.14,69.06,69.07,46790.0,66.9838,67.0128,66.9353,66.945,46790.0
2024-02-09 15:45:00,69.07,69.1,68.96,68.97,52284.0,66.945,66.9741,66.8384,66.8481,52284.0
2024-02-09 15:50:00,68.97,69.06,68.96,69.02,74443.0,66.8481,66.9353,66.8384,66.8965,74443.0
2024-02-09 15:55:00,69.02,69.13,69.01,69.12,132958.0,66.8965,67.0031,66.8868,66.9934,132958.0
2024-02-12 09:30:00,69.4,69.65,69.26,69.29,47707.0,67.2648,67.5071,67.1291,67.1582,47707.0
2024-02-12 09:35:00,69.31,69.4,69.27,69.37,44439.0,67.1776,67.2648,67.1388,67.2358,44439.0
2024-02-12 09:40:00,69.37,69.51,69.37,69.42,33471.0,67.2358,67.3715,67.2358,67.2842,33471.0
2024-02-12 09:45:00,69.43,69.74,69.42,69.71,34891.0,67.2939,67.5944,67.2842,67.5653,34891.0
2024-02-12 09:50:00,69.71,69.83,69.66,69.81,32249.0,67.5653,67.6816,67.5168,67.6622,32249.0
2024-02-12 09:55:00,69.8,69.82,69.71,69.77,33574.0,67.6525,67.6719,67.5653,67.6235,33574.0
2024-02-12 10:00:00,69.76,69.88,69.67,69.88,31695.0,67.6138,67.7301,67.5265,67.7301,31695.0
2024-02-12 10:05:00,69.87,69.89,69.74,69.79,39076.0,67.7204,67.7398,67.5944,67.6428,39076.0
2024-02-12 10:10:00,69.78,69.79,69.69,69.75,18247.0,67.6331,67.6428,67.5459,67.6041,18247.0
2024-02-12 10:15:00,69.73,69.73,69.56,69.58,23823.0,67.5847,67.5847,67.4199,67.4393,23823.0
2024-02-12 10:20:00,69.59,69.63,69.52,69.52,16243.0,67.449,67.4878,67.3811,67.3811,16243.0
2024-02-12 10:25:00,69.53,69.66,69.52,69.65,12608.0,67.3908,67.5168,67.3811,67.5071,12608.0
2024-02-12 10:30:00,69.65,69.65,69.52,69.61,14672.0,67.5071,67.5071,67.3811,67.4684,14672.0
2024-02-12 10:35:00,69.61,69.66,69.56,69.66,19421.0,67.4684,67.5168,67.4199,67.5168,19421.0
2024-02-12 10:40:00,69.66,69.7,69.62,69.7,16499.0,67.5168,67.5556,67.4781,67.5556,16499.0
2024-02-12 10:45:00,69.69,69.7,69.61,69.65,17671.0,67.5459,67.5556,67.4684,67.5071,17671.0
2024-02-12 10:50:00,69.64,69.77,69.64,69.74,24314.0,67.4975,67.6235,67.4975,67.5944,24314.0
2024-02-12 10:55:00,69.73,69.75,69.65,69.66,17106.0,67.5847,67.6041,67.5071,67.5168,17106.0
2024-02-12 11:00:00,69.67,69.7,69.63,69.7,12651.0,67.5265,67.5556,67.4878,67.5556,12651.0
2024-02-12 11:05:00,69.72,69.75,69.69,69.73,13535.0,67.575,67.6041,67.5459,67.5847,13535.0
2024-02-12 11:10:00,69.73,69.78,69.72,69.73,15836.0,67.5847,67.6331,67.575,67.5847,15836.0
2024-02-12 11:15:00,69.72,69.81,69.71,69.81,28955.0,67.575,67.6622,67.5653,67.6622,28955.0
2024-02-12 11:20:00,69.82,69.91,69.81,69.9,14337.0,67.6719,67.7591,67.6622,67.7495,14337.0
2024-02-12 11:25:00,69.89,69.93,69.86,69.91,15156.0,67.7398,67.7785,67.7107,67.7591,15156.0
2024-02-12 11:30:00,69.91,70.04,69.9,70.01,16481.0,67.7591,67.8851,67.7495,67.8561,16481.0
2024-02-12 11:35:00,69.99,70.08,69.94,70.06,16957.0,67.8367,67.9239,67.7882,67.9045,16957.0
2024-02-12 11:40:00,70.06,70.12,70.05,70.08,19527.0,67.9045,67.9627,67.8948,67.9239,19527.0
2024-02-12 11:45:00,70.07,70.13,70.07,70.11,15650.0,67.9142,67.9724,67.9142,67.953,15650.0
2024-02-12 11:50:00,70.11,70.12,70.05,70.1,15653.0,67.953,67.9627,67.8948,67.9433,15653.0
2024-02-12 11:55:00,70.11,70.12,70.05,70.09,16135.0,67.953,67.9627,67.8948,67.9336,16135.0
2024-02-12 12:00:00,70.08,70.08,70.02,70.04,40354.0,67.9239,67.9239,67.8658,67.8851,40354.0
2024-02-12 12:05:00,70.04,70.07,69.95,70.03,41325.0,67.8851,67.9142,67.7979,67.8755,41325.0
2024-02-12 12:10:00,70.02,70.03,69.96,70.0,15690.0,67.8658,67.8755,67.8076,67.8464,15690.0
2024-02-12 12:15:00,69.98,70.01,69.95,69.99,13881.0,67.827,67.8561,67.7979,67.8367,13881.0
2024-02-12 12:20:00,69.99,70.0,69.96,69.98,13529.0,67.8367,67.8464,67.8076,67.827,13529.0
2024-02-12 12:25:00,69.98,69.99,69.92,69.98,9873.0,67.827,67.8367,67.7688,67.827,9873.0
2024-02-12 12:30:00,69.98,69.99,69.93,69.97,12571.0,67.827,67.8367,67.7785,67.8173,12571.0
2024-02-12 12:35:00,69.96,69.97,69.88,69.95,15615.0,67.8076,67.8173,67.7301,67.7979,15615.0
2024-02-12 12:40:00,69.94,69.97,69.92,69.96,44733.0,67.7882,67.8173,67.7688,67.8076,44733.0
2024-02-12 12:45:00,69.97,69.97,69.92,69.94,16545.0,67.8173,67.8173,67.7688,67.7882,16545.0
2024-02-12 12:50:00,69.94,69.97,69.93,69.95,11669.0,67.7882,67.8173,67.7785,67.7979,11669.0
2024-02-12 12:55:00,69.95,69.98,69.9,69.95,22613.0,67.7979,67.827,67.7495,67.7979,22613.0
2024-02-12 13:00:00,69.95,69.98,69.93,69.97,13920.0,67.7979,67.827,67.7785,67.8173,13920.0
2024-02-12 13:05:00,69.98,70.02,69.97,70.02,22737.0,67.827,67.8658,67.8173,67.8658,22737.0
2024-02-12 13:10:00,70.02,70.04,70.01,70.03,9677.0,67.8658,67.8851,67.8561,67.8755,9677.0
2024-02-12 13:15:00,70.02,70.03,69.97,70.02,30540.0,67.8658,67.8755,67.8173,67.8658,30540.0
2024-02-12 13:20:00,70.03,70.04,69.97,69.97,17972.0,67.8755,67.8851,67.8173,67.8173,17972.0
2024-02-12 13:25:00,69.97,69.97,69.91,69.96,13186.0,67.8173,67.8173,67.7591,67.8076,13186.0
2024-02-12 13:30:00,69.96,70.07,69.95,70.07,15955.0,67.8076,67.9142,67.7979,67.9142,15955.0
2024-02-12 13:35:00,70.07,70.09,70.01,70.02,20857.0,67.9142,67.9336,67.8561,67.8658,20857.0
2024-02-12 13:40:00,70.03,70.14,70.02,70.07,23688.0,67.8755,67.9821,67.8658,67.9142,23688.0
2024-02-12 13:45:00,70.06,70.11,70.03,70.09,21183.0,67.9045,67.953,67.8755,67.9336,21183.0
2024-02-12 13:50:00,70.1,70.11,70.06,70.09,17222.0,67.9433,67.953,67.9045,67.9336,17222.0
2024-02-12 13:55:00,70.1,70.15,70.07,70.08,11583.0,67.9433,67.9918,67.9142,67.9239,11583.0
2024-02-12 14:00:00,70.07,70.18,70.06,70.14,35003.0,67.9142,68.0208,67.9045,67.9821,35003.0
2024-02-12 14:05:00,70.14,70.14,70.05,70.06,17251.0,67.9821,67.9821,67.8948,67.9045,17251.0
2024-02-12 14:10:00,70.06,70.09,70.02,70.03,12705.0,67.9045,67.9336,67.8658,67.8755,12705.0
2024-02-12 14:15:00,70.05,70.06,69.91,69.93,30525.0,67.8948,67.9045,67.7591,67.7785,30525.0
2024-02-12 14:20:00,69.9,69.96,69.88,69.91,13584.0,67.7495,67.8076,67.7301,67.7591,13584.0
2024-02-12 14:25:00,69.91,69.91,69.85,69.87,13248.0,67.7591,67.7591,67.701,67.7204,13248.0
2024-02-12 14:30:00,69.86,69.87,69.82,69.84,15646.0,67.7107,67.7204,67.6719,67.6913,15646.0
2024-02-12 14:35:00,69.84,69.89,69.8,69.82,32466.0,67.6913,67.7398,67.6525,67.6719,32466.0
2024-02-12 14:40:00,69.82,69.84,69.77,69.84,25987.0,67.6719,67.6913,67.6235,67.6913,25987.0
2024-02-12 14:45:00,69.84,69.84,69.71,69.74,24009.0,67.6913,67.6913,67.5653,67.5944,24009.0
2024-02-12 14:50:00,69.74,69.77,69.69,69.73,22677.0,67.5944,67.6235,67.5459,67.5847,22677.0
2024-02-12 14:55:00,69.73,69.83,69.7,69.83,16521.0,67.5847,67.6816,67.5556,67.6816,16521.0
2024-02-12 15:00:00,69.83,69.86,69.78,69.81,35612.0,67.6816,67.7107,67.6331,67.6622,35612.0
2024-02-12 15:05:00,69.81,69.82,69.72,69.75,30362.0,67.6622,67.6719,67.575,67.6041,30362.0
2024-02-12 15:10:00,69.75,69.81,69.72,69.8,31135.0,67.6041,67.6622,67.575,67.6525,31135.0
2024-02-12 15:15:00,69.8,69.8,69.7,69.74,27883.0,67.6525,67.6525,67.5556,67.5944,27883.0
2024-02-12 15:20:00,69.75,69.75,69.66,69.67,33264.0,67.6041,67.6041,67.5168,67.5265,33264.0
2024-02-12 15:25:00,69.67,69.73,69.65,69.7,35241.0,67.5265,67.5847,67.5071,67.5556,35241.0
2024-02-12 15:30:00,69.7,69.7,69.64,69.7,35460.0,67.5556,67.5556,67.4975,67.5556,35460.0
2024-02-12 15:35:00,69.69,69.71,69.62,69.66,39282.0,67.5459,67.5653,67.4781,67.5168,39282.0
2024-02-12 15:40:00,69.67,69.79,69.64,69.77,42514.0,67.5265,67.6428,67.4975,67.6235,42514.0
2024-02-12 15:45:00,69.76,69.77,69.69,69.74,70241.0,67.6138,67.6235,67.5459,67.5944,70241.0
2024-02-12 15:50:00,69.74,69.75,69.65,69.72,101616.0,67.5944,67.6041,67.5071,67.575,101616.0
2024-02-12 15:55:00,69.72,69.81,69.68,69.72,294550.0,67.575,67.6622,67.5362,67.575,294550.0
2024-02-13 09:30:00,69.86,70.3,69.62,70.28,69268.0,67.7107,68.1371,67.4781,68.1178,69268.0
2024-02-13 09:35:00,70.27,70.29,69.86,69.9,29844.0,68.1081,68.1275,67.7107,67.7495,29844.0
2024-02-13 09:40:00,69.89,70.12,69.83,69.94,37489.0,67.7398,67.9627,67.6816,67.7882,37489.0
2024-02-13 09:45:00,69.95,69.97,69.74,69.77,44663.0,67.7979,67.8173,67.5944,67.6235,44663.0
2024-02-13 09:50:00,69.8,69.84,69.64,69.79,64190.0,67.6525,67.6913,67.4975,67.6428,64190.0
2024-02-13 09:55:00,69.81,69.83,69.58,69.61,21661.0,67.6622,67.6816,67.4393,67.4684,21661.0
2024-02-13 10:00:00,69.62,69.8,69.57,69.76,33349.0,67.4781,67.6525,67.4296,67.6138,33349.0
2024-02-13 10:05:00,69.75,69.78,69.55,69.56,41460.0,67.6041,67.6331,67.4102,67.4199,41460.0
2024-02-13 10:10:00,69.55,69.58,69.45,69.47,64324.0,67.4102,67.4393,67.3133,67.3327,64324.0
2024-02-13 10:15:00,69.46,69.56,69.41,69.55,33228.0,67.323,67.4199,67.2745,67.4102,33228.0
2024-02-13 10:20:00,69.55,69.61,69.51,69.55,59828.0,67.4102,67.4684,67.3715,67.4102,59828.0
2024-02-13 10:25:00,69.56,69.62,69.46,69.49,42158.0,67.4199,67.4781,67.323,67.3521,42158.0
2024-02-13 10:30:00,69.51,69.56,69.43,69.5,40463.0,67.3715,67.4199,67.2939,67.3618,40463.0
2024-02-13 10:35:00,69.49,69.55,69.37,69.38,39223.0,67.3521,67.4102,67.2358,67.2454,39223.0
2024-02-13 10:40:00,69.37,69.45,69.29,69.45,36592.0,67.2358,67.3133,67.1582,67.3133,36592.0
2024-02-13 10:45:00,69.45,69.46,69.27,69.27,42801.0,67.3133,67.323,67.1388,67.1388,42801.0
2024-02-13 10:50:00,69.28,69.38,69.2,69.38,43787.0,67.1485,67.2454,67.071,67.2454,43787.0
2024-02-13 10:55:00,69.38,69.38,69.3,69.33,37725.0,67.2454,67.2454,67.1679,67.197,37725.0
2024-02-13 11:00:00,69.34,69.42,69.31,69.41,34208.0,67.2067,67.2842,67.1776,67.2745,34208.0
2024-02-13 11:05:00,69.41,69.56,69.38,69.51,39011.0,67.2745,67.4199,67.2454,67.3715,39011.0
2024-02-13 11:10:00,69.51,69.59,69.46,69.59,27098.0,67.3715,67.449,67.323,67.449,27098.0
2024-02-13 11:15:00,69.59,69.69,69.58,69.69,22665.0,67.449,67.5459,67.4393,67.5459,22665.0
2024-02-13 11:20:00,69.7,69.89,69.7,69.82,25923.0,67.5556,67.7398,67.5556,67.6719,25923.0
2024-02-13 11:25:00,69.84,69.91,69.83,69.88,25388.0,67.6913,67.7591,67.6816,67.7301,25388.0
2024-02-13 11:30:00,69.88,70.0,69.88,69.98,40383.0,67.7301,67.8464,67.7301,67.827,40383.0
2024-02-13 11:35:00,69.98,69.99,69.82,69.83,49067.0,67.827,67.8367,67.6719,67.6816,49067.0
2024-02-13 11:40:00,69.83,69.88,69.77,69.78,22838.0,67.6816,67.7301,67.6235,67.6331,22838.0
2024-02-13 11:45:00,69.78,69.88,69.77,69.88,28621.0,67.6331,67.7301,67.6235,67.7301,28621.0
2024-02-13 11:50:00,69.88,69.89,69.79,69.8,31019.0,67.7301,67.7398,67.6428,67.6525,31019.0
2024-02-13 11:55:00,69.8,69.86,69.78,69.83,20586.0,67.6525,67.7107,67.6331,67.6816,20586.0
2024-02-13 12:00:00,69.83,69.84,69.78,69.84,22106.0,67.6816,67.6913,67.6331,67.6913,22106.0
2024-02-13 12:05:00,69.84,69.93,69.77,69.77,55150.0,67.6913,67.7785,67.6235,67.6235,55150.0
2024-02-13 12:10:00,69.77,69.78,69.68,69.74,60821.0,67.6235,67.6331,67.5362,67.5944,60821.0
2024-02-13 12:15:00,69.75,69.83,69.75,69.82,21392.0,67.6041,67.6816,67.6041,67.6719,21392.0
2024-02-13 12:20:00,69.81,69.88,69.76,69.88,31446.0,67.6622,67.7301,67.6138,67.7301,31446.0
2024-02-13 12:25:00,69.88,70.08,69.88,70.07,78321.0,67.7301,67.9239,67.7301,67.9142,78321.0
2024-02-13 12:30:00,70.08,70.13,70.03,70.1,43643.0,67.9239,67.9724,67.8755,67.9433,43643.0
2024-02-13 12:35:00,70.09,70.09,70.05,70.09,12508.0,67.9336,67.9336,67.8948,67.9336,12508.0
2024-02-13 12:40:00,70.09,70.14,70.08,70.13,26100.0,67.9336,67.9821,67.9239,67.9724,26100.0
2024-02-13 12:45:00,70.13,70.13,70.05,70.1,16324.0,67.9724,67.9724,67.8948,67.9433,16324.0
2024-02-13 12:50:00,70.11,70.11,69.99,70.01,12637.0,67.953,67.953,67.8367,67.8561,12637.0
2024-02-13 12:55:00,70.0,70.04,69.97,70.02,14522.0,67.8464,67.8851,67.8173,67.8658,14522.0
2024-02-13 13:00:00,70.03,70.03,69.9,69.94,24453.0,67.8755,67.8755,67.7495,67.7882,24453.0
2024-02-13 13:05:00,69.94,69.96,69.89,69.91,29250.0,67.7882,67.8076,67.7398,67.7591,29250.0
2024-02-13 13:10:00,69.88,69.99,69.88,69.99,23820.0,67.7301,67.8367,67.7301,67.8367,23820.0
2024-02-13 13:15:00,69.98,69.99,69.83,69.89,35149.0,67.827,67.8367,67.6816,67.7398,35149.0
2024-02-13 13:20:00,69.89,69.92,69.76,69.77,35486.0,67.7398,67.7688,67.6138,67.6235,35486.0
2024-02-13 13:25:00,69.77,69.87,69.75,69.81,37984.0,67.6235,67.7204,67.6041,67.6622,37984.0
2024-02-13 13:30:00,69.82,69.92,69.82,69.9,43591.0,67.6719,67.7688,67.6719,67.7495,43591.0
2024-02-13 13:35:00,69.9,69.97,69.89,69.97,34933.0,67.7495,67.8173,67.7398,67.8173,34933.0
2024-02-13 13:40:00,69.97,70.02,69.91,69.99,44002.0,67.8173,67.8658,67.7591,67.8367,44002.0
2024-02-13 13:45:00,70.0,70.01,69.91,69.99,40970.0,67.8464,67.8561,67.7591,67.8367,40970.0
2024-02-13 13:50:00,69.98,70.0,69.94,70.0,30524.0,67.827,67.8464,67.7882,67.8464,30524.0
2024-02-13 13:55:00,70.0,70.03,69.99,70.01,34796.0,67.8464,67.8755,67.8367,67.8561,34796.0
2024-02-13 14:00:00,70.0,70.0,69.73,69.78,28157.0,67.8464,67.8464,67.5847,67.6331,28157.0
2024-02-13 14:05:00,69.76,69.79,69.71,69.76,21741.0,67.6138,67.6428,67.5653,67.6138,21741.0
2024-02-13 14:10:00,69.75,69.79,69.66,69.71,37039.0,67.6041,67.6428,67.5168,67.5653,37039.0
2024-02-13 14:15:00,69.71,69.75,69.66,69.68,18783.0,67.5653,67.6041,67.5168,67.5362,18783.0
2024-02-13 14:20:00,69.7,69.72,69.65,69.66,16566.0,67.5556,67.575,67.5071,67.5168,16566.0
2024-02-13 14:25:00,69.64,69.73,69.64,69.66,25180.0,67.4975,67.5847,67.4975,67.5168,25180.0
2024-02-13 14:30:00,69.65,69.73,69.61,69.72,22014.0,67.5071,67.5847,67.4684,67.575,22014.0
2024-02-13 14:35:00,69.71,69.84,69.69,69.76,47694.0,67.5653,67.6913,67.5459,67.6138,47694.0
2024-02-13 14:40:00,69.76,69.82,69.68,69.69,29681.0,67.6138,67.6719,67.5362,67.5459,29681.0
2024-02-13 14:45:00,69.69,69.72,69.53,69.53,26721.0,67.5459,67.575,67.3908,67.3908,26721.0
2024-02-13 14:50:00,69.54,69.54,69.42,69.45,35809.0,67.4005,67.4005,67.2842,67.3133,35809.0
2024-02-13 14:55:00,69.45,69.56,69.43,69.51,38568.0,67.3133,67.4199,67.2939,67.3715,38568.0
2024-02-13 15:00:00,69.52,69.55,69.48,69.53,40610.0,67.3811,67.4102,67.3424,67.3908,40610.0
2024-02-13 15:05:00,69.53,69.57,69.47,69.5,40775.0,67.3908,67.4296,67.3327,67.3618,40775.0
2024-02-13 15:10:00,69.51,69.6,69.5,69.55,36709.0,67.3715,67.4587,67.3618,67.4102,36709.0
2024-02-13 15:15:00,69.55,69.64,69.54,69.64,46196.0,67.4102,67.4975,67.4005,67.4975,46196.0
2024-02-13 15:20:00,69.65,69.69,69.51,69.52,40548.0,67.5071,67.5459,67.3715,67.3811,40548.0
2024-02-13 15:25:00,69.52,69.69,69.48,69.68,50566.0,67.3811,67.5459,67.3424,67.5362,50566.0
2024-02-13 15:30:00,69.67,69.8,69.61,69.8,71629.0,67.5265,67.6525,67.4684,67.6525,71629.0
2024-02-13 15:35:00,69.81,69.89,69.74,69.77,69258.0,67.6622,67.7398,67.5944,67.6235,69258.0
2024-02-13 15:40:00,69.77,69.95,69.75,69.94,60174.0,67.6235,67.7979,67.6041,67.7882,60174.0
2024-02-13 15:45:00,69.95,70.01,69.91,69.98,94857.0,67.7979,67.8561,67.7591,67.827,94857.0
2024-02-13 15:50:00,69.98,70.1,69.89,70.1,174138.0,67.827,67.9433,67.7398,67.9433,174138.0
2024-02-13 15:55:00,70.11,70.26,70.09,70.09,270496.0,67.953,68.0984,67.9336,67.9336,270496.0
2024-02-14 09:30:00,72.2,73.16,72.13,72.91,261450.0,69.9787,70.9092,69.9108,70.6668,261450.0
2024-02-14 09:35:00,72.82,73.05,72.75,72.98,218792.0,70.5796,70.8025,70.5118,70.7347,218792.0
2024-02-14 09:40:00,72.98,73.28,72.8,73.08,208150.0,70.7347,71.0255,70.5602,70.8316,208150.0
2024-02-14 09:45:00,73.07,73.23,72.15,72.17,138772.0,70.8219,70.977,69.9302,69.9496,138772.0
2024-02-14 09:50:00,72.19,72.4,72.0,72.2,179892.0,69.969,70.1725,69.7848,69.9787,179892.0
2024-02-14 09:55:00,72.21,72.43,71.85,72.02,98558.0,69.9884,70.2016,69.6395,69.8042,98558.0
2024-02-14 10:00:00,72.03,72.38,71.94,72.27,51718.0,69.8139,70.1532,69.7267,70.0465,51718.0
2024-02-14 10:05:00,72.25,72.39,71.8,71.85,45165.0,70.0272,70.1628,69.591,69.6395,45165.0
2024-02-14 10:10:00,71.9,72.13,71.81,71.97,148476.0,69.6879,69.9108,69.6007,69.7558,148476.0
2024-02-14 10:15:00,72.0,72.26,71.97,72.09,45288.0,69.7848,70.0368,69.7558,69.8721,45288.0
2024-02-14 10:20:00,72.08,72.09,71.74,71.99,35060.0,69.8624,69.8721,69.5328,69.7752,35060.0
2024-02-14 10:25:00,71.97,71.98,71.74,71.77,75939.0,69.7558,69.7655,69.5328,69.5619,75939.0
2024-02-14 10:30:00,71.78,71.79,71.33,71.74,104374.0,69.5716,69.5813,69.1355,69.5328,104374.0
2024-02-14 10:35:00,71.72,71.72,71.34,71.4,75692.0,69.5135,69.5135,69.1451,69.2033,75692.0
2024-02-14 10:40:00,71.39,71.56,71.22,71.54,193830.0,69.1936,69.3584,69.0288,69.339,193830.0
2024-02-14 10:45:00,71.53,71.57,71.31,71.4,92541.0,69.3293,69.3681,69.1161,69.2033,92541.0
2024-02-14 10:50:00,71.41,71.42,71.18,71.33,30031.0,69.213,69.2227,68.9901,69.1355,30031.0
2024-02-14 10:55:00,71.34,71.44,71.23,71.44,48313.0,69.1451,69.2421,69.0385,69.2421,48313.0
2024-02-14 11:00:00,71.43,71.59,71.42,71.56,51953.0,69.2324,69.3875,69.2227,69.3584,51953.0
2024-02-14 11:05:00,71.56,71.63,71.1,71.26,81525.0,69.3584,69.4262,68.9125,69.0676,81525.0
2024-02-14 11:10:00,71.27,71.32,71.11,71.2,47260.0,69.0773,69.1258,68.9222,69.0095,47260.0
2024-02-14 11:15:00,71.2,71.23,71.04,71.06,36832.0,69.0095,69.0385,68.8544,68.8738,36832.0
2024-02-14 11:20:00,71.05,71.17,70.93,71.08,48511.0,68.8641,68.9804,68.7478,68.8931,48511.0
2024-02-14 11:25:00,71.06,71.08,70.77,70.79,28514.0,68.8738,68.8931,68.5927,68.6121,28514.0
2024-02-14 11:30:00,70.79,70.79,70.52,70.53,38094.0,68.6121,68.6121,68.3504,68.3601,38094.0
2024-02-14 11:35:00,70.52,70.52,70.25,70.28,56791.0,68.3504,68.3504,68.0887,68.1178,56791.0
2024-02-14 11:40:00,70.27,70.42,70.26,70.32,63695.0,68.1081,68.2535,68.0984,68.1565,63695.0
2024-02-14 11:45:00,70.33,70.42,70.26,70.39,60666.0,68.1662,68.2535,68.0984,68.2244,60666.0
2024-02-14 11:50:00,70.4,70.4,70.14,70.19,87525.0,68.2341,68.2341,67.9821,68.0305,87525.0
2024-02-14 11:55:00,70.19,70.22,69.95,70.06,35461.0,68.0305,68.0596,67.7979,67.9045,35461.0
2024-02-14 12:00:00,70.07,70.08,69.91,69.94,34857.0,67.9142,67.9239,67.7591,67.7882,34857.0
2024-02-14 12:05:00,69.91,69.91,69.65,69.66,37615.0,67.7591,67.7591,67.5071,67.5168,37615.0
2024-02-14 12:10:00,69.65,69.65,69.44,69.44,39541.0,67.5071,67.5071,67.3036,67.3036,39541.0
2024-02-14 12:15:00,69.44,69.6,69.38,69.42,126009.0,67.3036,67.4587,67.2454,67.2842,126009.0
2024-02-14 12:20:00,69.43,69.43,69.27,69.29,59128.0,67.2939,67.2939,67.1388,67.1582,59128.0
2024-02-14 12:25:00,69.28,69.28,68.98,69.03,44096.0,67.1485,67.1485,66.8578,66.9062,44096.0
2024-02-14 12:30:00,69.04,69.21,68.96,69.19,63060.0,66.9159,67.0807,66.8384,67.0613,63060.0
2024-02-14 12:35:00,69.21,69.32,69.13,69.16,46757.0,67.0807,67.1873,67.0031,67.0322,46757.0
2024-02-14 12:40:00,69.14,69.15,68.9,68.9,45668.0,67.0128,67.0225,66.7802,66.7802,45668.0
2024-02-14 12:45:00,68.89,68.92,68.73,68.78,54789.0,66.7705,66.7996,66.6154,66.6639,54789.0
2024-02-14 12:50:00,68.78,69.05,68.78,68.92,53872.0,66.6639,66.9256,66.6639,66.7996,53872.0
2024-02-14 12:55:00,68.93,69.01,68.81,69.01,48783.0,66.8093,66.8868,66.693,66.8868,48783.0
2024-02-14 13:00:00,69.02,69.2,68.96,69.2,50637.0,66.8965,67.071,66.8384,67.071,50637.0
2024-02-14 13:05:00,69.2,69.35,69.17,69.18,41281.0,67.071,67.2164,67.0419,67.0516,41281.0
2024-02-14 13:10:00,69.16,69.32,69.12,69.17,50062.0,67.0322,67.1873,66.9934,67.0419,50062.0
2024-02-14 13:15:00,69.17,69.17,68.99,69.0,25048.0,67.0419,67.0419,66.8674,66.8771,25048.0
2024-02-14 13:20:00,69.0,69.15,68.95,69.15,66231.0,66.8771,67.0225,66.8287,67.0225,66231.0
2024-02-14 13:25:00,69.13,69.18,69.06,69.13,38423.0,67.0031,67.0516,66.9353,67.0031,38423.0
2024-02-14 13:30:00,69.12,69.38,69.1,69.33,64136.0,66.9934,67.2454,66.9741,67.197,64136.0
2024-02-14 13:35:00,69.31,69.31,69.15,69.15,50214.0,67.1776,67.1776,67.0225,67.0225,50214.0
2024-02-14 13:40:00,69.16,69.17,69.03,69.03,20022.0,67.0322,67.0419,66.9062,66.9062,20022.0
2024-02-14 13:45:00,69.03,69.06,68.92,69.03,25740.0,66.9062,66.9353,66.7996,66.9062,25740.0
2024-02-14 13:50:00,69.04,69.1,68.97,68.97,35392.0,66.9159,66.9741,66.8481,66.8481,35392.0
2024-02-14 13:55:00,68.97,68.98,68.83,68.92,28800.0,66.8481,66.8578,66.7124,66.7996,28800.0
2024-02-14 14:00:00,68.93,69.05,68.89,68.98,34483.0,66.8093,66.9256,66.7705,66.8578,34483.0
2024-02-14 14:05:00,68.97,68.97,68.82,68.85,44342.0,66.8481,66.8481,66.7027,66.7318,44342.0
2024-02-14 14:10:00,68.85,68.94,68.8,68.85,35789.0,66.7318,66.819,66.6833,66.7318,35789.0
2024-02-14 14:15:00,68.85,69.06,68.82,69.0,32422.0,66.7318,66.9353,66.7027,66.8771,32422.0
2024-02-14 14:20:00,69.0,69.21,68.99,69.16,18320.0,66.8771,67.0807,66.8674,67.0322,18320.0
2024-02-14 14:25:00,69.16,69.17,69.02,69.11,25059.0,67.0322,67.0419,66.8965,66.9838,25059.0
2024-02-14 14:30:00,69.12,69.14,68.99,69.03,30764.0,66.9934,67.0128,66.8674,66.9062,30764.0
2024-02-14 14:35:00,69.03,69.16,69.02,69.04,41860.0,66.9062,67.0322,66.8965,66.9159,41860.0
2024-02-14 14:40:00,69.03,69.11,68.99,69.05,29729.0,66.9062,66.9838,66.8674,66.9256,29729.0
2024-02-14 14:45:00,69.06,69.08,68.96,69.08,30740.0,66.9353,66.9547,66.8384,66.9547,30740.0
2024-02-14 14:50:00,69.08,69.09,68.98,69.08,33069.0,66.9547,66.9644,66.8578,66.9547,33069.0
2024-02-14 14:55:00,69.08,69.16,69.04,69.16,35238.0,66.9547,67.0322,66.9159,67.0322,35238.0
2024-02-14 15:00:00,69.16,69.22,69.02,69.2,52399.0,67.0322,67.0904,66.8965,67.071,52399.0
2024-02-14 15:05:00,69.2,69.31,69.12,69.31,38756.0,67.071,67.1776,66.9934,67.1776,38756.0
2024-02-14 15:10:00,69.31,69.42,69.26,69.42,56504.0,67.1776,67.2842,67.1291,67.2842,56504.0
2024-02-14 15:15:00,69.42,69.55,69.36,69.37,60215.0,67.2842,67.4102,67.2261,67.2358,60215.0
2024-02-14 15:20:00,69.36,69.4,69.1,69.1,68211.0,67.2261,67.2648,66.9741,66.9741,68211.0
2024-02-14 15:25:00,69.11,69.34,69.05,69.29,57102.0,66.9838,67.2067,66.9256,67.1582,57102.0
2024-02-14 15:30:00,69.3,69.34,69.09,69.15,69475.0,67.1679,67.2067,66.9644,67.0225,69475.0
2024-02-14 15:35:00,69.14,69.15,69.01,69.09,86090.0,67.0128,67.0225,66.8868,66.9644,86090.0
2024-02-14 15:40:00,69.09,69.26,69.06,69.22,88058.0,66.9644,67.1291,66.9353,67.0904,88058.0
2024-02-14 15:45:00,69.22,69.23,69.04,69.08,94678.0,67.0904,67.1001,66.9159,66.9547,94678.0
2024-02-14 15:50:00,69.08,69.2,68.97,69.08,172055.0,66.9547,67.071,66.8481,66.9547,172055.0
2024-02-14 15:55:00,69.09,69.19,69.06,69.15,282829.0,66.9644,67.0613,66.9353,67.0225,282829.0
2024-02-15 09:30:00,69.02,69.27,68.85,69.23,153951.0,66.8965,67.1388,66.7318,67.1001,153951.0
2024-02-15 09:35:00,69.25,69.74,69.21,69.67,89678.0,67.1194,67.5944,67.0807,67.5265,89678.0
2024-02-15 09:40:00,69.67,70.05,69.61,69.97,190083.0,67.5265,67.8948,67.4684,67.8173,190083.0
2024-02-15 09:45:00,69.98,70.35,69.97,70.22,56884.0,67.827,68.1856,67.8173,68.0596,56884.0
2024-02-15 09:50:00,70.22,70.3,70.06,70.3,62456.0,68.0596,68.1371,67.9045,68.1371,62456.0
2024-02-15 09:55:00,70.31,70.5,70.31,70.4,45657.0,68.1468,68.331,68.1468,68.2341,45657.0
2024-02-15 10:00:00,70.42,70.47,70.27,70.4,349900.0,68.2535,68.3019,68.1081,68.2341,349900.0
2024-02-15 10:05:00,70.4,70.41,70.17,70.32,45785.0,68.2341,68.2438,68.0111,68.1565,45785.0
2024-02-15 10:10:00,70.31,70.32,70.04,70.05,77374.0,68.1468,68.1565,67.8851,67.8948,77374.0
2024-02-15 10:15:00,70.04,70.21,70.02,70.13,26597.0,67.8851,68.0499,67.8658,67.9724,26597.0
2024-02-15 10:20:00,70.13,70.17,69.99,70.0,45720.0,67.9724,68.0111,67.8367,67.8464,45720.0
2024-02-15 10:25:00,69.99,70.05,69.85,69.88,34423.0,67.8367,67.8948,67.701,67.7301,34423.0
2024-02-15 10:30:00,69.85,69.85,69.64,69.66,39537.0,67.701,67.701,67.4975,67.5168,39537.0
2024-02-15 10:35:00,69.66,69.78,69.61,69.71,54447.0,67.5168,67.6331,67.4684,67.5653,54447.0
2024-02-15 10:40:00,69.7,69.71,69.59,69.63,31928.0,67.5556,67.5653,67.449,67.4878,31928.0
2024-02-15 10:45:00,69.64,69.86,69.61,69.86,26190.0,67.4975,67.7107,67.4684,67.7107,26190.0
2024-02-15 10:50:00,69.84,69.95,69.79,69.86,25312.0,67.6913,67.7979,67.6428,67.7107,25312.0
2024-02-15 10:55:00,69.85,69.93,69.78,69.83,23373.0,67.701,67.7785,67.6331,67.6816,23373.0
2024-02-15 11:00:00,69.83,69.9,69.72,69.74,26674.0,67.6816,67.7495,67.575,67.5944,26674.0
2024-02-15 11:05:00,69.74,69.88,69.7,69.88,32174.0,67.5944,67.7301,67.5556,67.7301,32174.0
2024-02-15 11:10:00,69.89,70.03,69.88,69.98,33750.0,67.7398,67.8755,67.7301,67.827,33750.0
2024-02-15 11:15:00,70.01,70.08,69.93,70.06,28626.0,67.8561,67.9239,67.7785,67.9045,28626.0
2024-02-15 11:20:00,70.06,70.28,70.04,70.28,35094.0,67.9045,68.1178,67.8851,68.1178,35094.0
2024-02-15 11:25:00,70.26,70.28,70.18,70.24,29329.0,68.0984,68.1178,68.0208,68.079,29329.0
2024-02-15 11:30:00,70.25,70.33,70.22,70.27,29670.0,68.0887,68.1662,68.0596,68.1081,29670.0
2024-02-15 11:35:00,70.25,70.35,70.25,70.32,25775.0,68.0887,68.1856,68.0887,68.1565,25775.0
2024-02-15 11:40:00,70.31,70.38,70.27,70.37,24642.0,68.1468,68.2147,68.1081,68.205,24642.0
2024-02-15 11:45:00,70.37,70.38,70.23,70.24,29529.0,68.205,68.2147,68.0693,68.079,29529.0
2024-02-15 11:50:00,70.23,70.31,70.22,70.3,25558.0,68.0693,68.1468,68.0596,68.1371,25558.0
2024-02-15 11:55:00,70.3,70.3,70.2,70.26,20585.0,68.1371,68.1371,68.0402,68.0984,20585.0
2024-02-15 12:00:00,70.26,70.31,70.25,70.31,18853.0,68.0984,68.1468,68.0887,68.1468,18853.0
2024-02-15 12:05:00,70.3,70.37,70.28,70.3,16571.0,68.1371,68.205,68.1178,68.1371,16571.0
2024-02-15 12:10:00,70.3,70.32,70.21,70.22,18448.0,68.1371,68.1565,68.0499,68.0596,18448.0
2024-02-15 12:15:00,70.21,70.22,70.17,70.17,16361.0,68.0499,68.0596,68.0111,68.0111,16361.0
2024-02-15 12:20:00,70.17,70.21,70.11,70.15,45370.0,68.0111,68.0499,67.953,67.9918,45370.0
2024-02-15 12:25:00,70.14,70.18,70.01,70.05,53287.0,67.9821,68.0208,67.8561,67.8948,53287.0
2024-02-15 12:30:00,70.05,70.21,70.02,70.2,41832.0,67.8948,68.0499,67.8658,68.0402,41832.0
2024-02-15 12:35:00,70.2,70.28,70.16,70.27,37681.0,68.0402,68.1178,68.0015,68.1081,37681.0
2024-02-15 12:40:00,70.26,70.34,70.24,70.34,11735.0,68.0984,68.1759,68.079,68.1759,11735.0
2024-02-15 12:45:00,70.34,70.34,70.28,70.32,21111.0,68.1759,68.1759,68.1178,68.1565,21111.0
2024-02-15 12:50:00,70.33,70.37,70.21,70.21,25236.0,68.1662,68.205,68.0499,68.0499,25236.0
2024-02-15 12:55:00,70.2,70.21,70.14,70.15,22617.0,68.0402,68.0499,67.9821,67.9918,22617.0
2024-02-15 13:00:00,70.16,70.16,69.99,70.05,20637.0,68.0015,68.0015,67.8367,67.8948,20637.0
2024-02-15 13:05:00,70.05,70.22,70.05,70.21,16689.0,67.8948,68.0596,67.8948,68.0499,16689.0
2024-02-15 13:10:00,70.19,70.28,70.14,70.27,27822.0,68.0305,68.1178,67.9821,68.1081,27822.0
2024-02-15 13:15:00,70.27,70.27,70.16,70.22,28746.0,68.1081,68.1081,68.0015,68.0596,28746.0
2024-02-15 13:20:00,70.24,70.25,70.11,70.17,20521.0,68.079,68.0887,67.953,68.0111,20521.0
2024-02-15 13:25:00,70.17,70.17,70.05,70.08,16244.0,68.0111,68.0111,67.8948,67.9239,16244.0
2024-02-15 13:30:00,70.09,70.14,70.07,70.07,18977.0,67.9336,67.9821,67.9142,67.9142,18977.0
2024-02-15 13:35:00,70.07,70.09,70.01,70.08,21915.0,67.9142,67.9336,67.8561,67.9239,21915.0
2024-02-15 13:40:00,70.08,70.15,70.04,70.09,27718.0,67.9239,67.9918,67.8851,67.9336,27718.0
2024-02-15 13:45:00,70.09,70.27,70.08,70.25,35707.0,67.9336,68.1081,67.9239,68.0887,35707.0
2024-02-15 13:50:00,70.26,70.28,70.16,70.23,59815.0,68.0984,68.1178,68.0015,68.0693,59815.0
2024-02-15 13:55:00,70.24,70.32,70.17,70.31,47814.0,68.079,68.1565,68.0111,68.1468,47814.0
2024-02-15 14:00:00,70.32,70.48,70.32,70.46,46756.0,68.1565,68.3116,68.1565,68.2922,46756.0
2024-02-15 14:05:00,70.46,70.53,70.4,70.47,31929.0,68.2922,68.3601,68.2341,68.3019,31929.0
2024-02-15 14:10:00,70.47,70.54,70.47,70.48,41284.0,68.3019,68.3698,68.3019,68.3116,41284.0
2024-02-15 14:15:00,70.48,70.54,70.41,70.45,32373.0,68.3116,68.3698,68.2438,68.2825,32373.0
2024-02-15 14:20:00,70.44,70.48,70.39,70.42,31652.0,68.2728,68.3116,68.2244,68.2535,31652.0
2024-02-15 14:25:00,70.42,70.46,70.36,70.45,31022.0,68.2535,68.2922,68.1953,68.2825,31022.0
2024-02-15 14:30:00,70.45,70.59,70.44,70.56,29584.0,68.2825,68.4182,68.2728,68.3891,29584.0
2024-02-15 14:35:00,70.56,70.64,70.55,70.6,46161.0,68.3891,68.4667,68.3795,68.4279,46161.0
2024-02-15 14:40:00,70.59,70.61,70.54,70.58,26282.0,68.4182,68.4376,68.3698,68.4085,26282.0
2024-02-15 14:45:00,70.57,70.57,70.41,70.44,89077.0,68.3988,68.3988,68.2438,68.2728,89077.0
2024-02-15 14:50:00,70.45,70.57,70.44,70.56,24004.0,68.2825,68.3988,68.2728,68.3891,24004.0
2024-02-15 14:55:00,70.55,70.59,70.52,70.55,23734.0,68.3795,68.4182,68.3504,68.3795,23734.0
2024-02-15 15:00:00,70.56,70.66,70.51,70.66,77023.0,68.3891,68.4861,68.3407,68.4861,77023.0
2024-02-15 15:05:00,70.66,70.73,70.6,70.71,140150.0,68.4861,68.5539,68.4279,68.5345,140150.0
2024-02-15 15:10:00,70.72,70.78,70.63,70.78,55100.0,68.5442,68.6024,68.457,68.6024,55100.0
2024-02-15 15:15:00,70.78,70.81,70.68,70.68,40250.0,68.6024,68.6315,68.5055,68.5055,40250.0
2024-02-15 15:20:00,70.67,70.67,70.48,70.49,49105.0,68.4958,68.4958,68.3116,68.3213,49105.0
2024-02-15 15:25:00,70.5,70.54,70.44,70.45,38481.0,68.331,68.3698,68.2728,68.2825,38481.0
2024-02-15 15:30:00,70.45,70.45,70.36,70.4,48988.0,68.2825,68.2825,68.1953,68.2341,48988.0
2024-02-15 15:35:00,70.4,70.43,70.28,70.3,53565.0,68.2341,68.2631,68.1178,68.1371,53565.0
2024-02-15 15:40:00,70.29,70.3,70.04,70.05,84971.0,68.1275,68.1371,67.8851,67.8948,84971.0
2024-02-15 15:45:00,70.04,70.17,69.98,70.12,78252.0,67.8851,68.0111,67.827,67.9627,78252.0
2024-02-15 15:50:00,70.11,70.29,70.08,70.28,134983.0,67.953,68.1275,67.9239,68.1178,134983.0
2024-02-15 15:55:00,70.28,70.35,70.19,70.3,271621.0,68.1178,68.1856,68.0305,68.1371,271621.0
2024-02-16 09:30:00,70.15,70.28,69.83,69.83,172161.0,67.9918,68.1178,67.6816,67.6816,172161.0
2024-02-16 09:35:00,69.86,70.02,69.84,69.95,28128.0,67.7107,67.8658,67.6913,67.7979,28128.0
2024-02-16 09:40:00,70.0,70.21,69.97,70.2,35396.0,67.8464,68.0499,67.8173,68.0402,35396.0
2024-02-16 09:45:00,70.26,70.37,70.2,70.35,38488.0,68.0984,68.205,68.0402,68.1856,38488.0
2024-02-16 09:50:00,70.34,70.43,70.24,70.26,37534.0,68.1759,68.2631,68.079,68.0984,37534.0
2024-02-16 09:55:00,70.27,70.45,70.22,70.45,26187.0,68.1081,68.2825,68.0596,68.2825,26187.0
2024-02-16 10:00:00,70.41,70.79,70.41,70.65,48244.0,68.2438,68.6121,68.2438,68.4764,48244.0
2024-02-16 10:05:00,70.66,70.69,70.55,70.6,56036.0,68.4861,68.5151,68.3795,68.4279,56036.0
2024-02-16 10:10:00,70.6,70.62,70.41,70.44,88626.0,68.4279,68.4473,68.2438,68.2728,88626.0
2024-02-16 10:15:00,70.45,70.52,70.4,70.48,28932.0,68.2825,68.3504,68.2341,68.3116,28932.0
2024-02-16 10:20:00,70.47,70.47,70.33,70.38,25252.0,68.3019,68.3019,68.1662,68.2147,25252.0
2024-02-16 10:25:00,70.37,70.4,70.28,70.31,17078.0,68.205,68.2341,68.1178,68.1468,17078.0
2024-02-16 10:30:00,70.29,70.37,70.21,70.33,28970.0,68.1275,68.205,68.0499,68.1662,28970.0
2024-02-16 10:35:00,70.35,70.41,70.29,70.34,26043.0,68.1856,68.2438,68.1275,68.1759,26043.0
2024-02-16 10:40:00,70.33,70.4,70.22,70.36,71668.0,68.1662,68.2341,68.0596,68.1953,71668.0
2024-02-16 10:45:00,70.36,70.52,70.35,70.52,17287.0,68.1953,68.3504,68.1856,68.3504,17287.0
2024-02-16 10:50:00,70.52,70.57,70.47,70.56,17850.0,68.3504,68.3988,68.3019,68.3891,17850.0
2024-02-16 10:55:00,70.56,70.58,70.38,70.38,22086.0,68.3891,68.4085,68.2147,68.2147,22086.0
2024-02-16 11:00:00,70.38,70.41,70.29,70.3,19294.0,68.2147,68.2438,68.1275,68.1371,19294.0
2024-02-16 11:05:00,70.3,70.3,70.22,70.22,13641.0,68.1371,68.1371,68.0596,68.0596,13641.0
2024-02-16 11:10:00,70.23,70.26,70.17,70.2,34324.0,68.0693,68.0984,68.0111,68.0402,34324.0
2024-02-16 11:15:00,70.19,70.26,70.14,70.19,68543.0,68.0305,68.0984,67.9821,68.0305,68543.0
2024-02-16 11:20:00,70.19,70.29,70.17,70.27,36868.0,68.0305,68.1275,68.0111,68.1081,36868.0
2024-02-16 11:25:00,70.26,70.33,70.25,70.28,25352.0,68.0984,68.1662,68.0887,68.1178,25352.0
2024-02-16 11:30:00,70.28,70.32,70.23,70.24,25489.0,68.1178,68.1565,68.0693,68.079,25489.0
2024-02-16 11:35:00,70.24,70.24,70.17,70.2,40340.0,68.079,68.079,68.0111,68.0402,40340.0
2024-02-16 11:40:00,70.2,70.25,70.17,70.24,53809.0,68.0402,68.0887,68.0111,68.079,53809.0
2024-02-16 11:45:00,70.25,70.26,70.19,70.2,37800.0,68.0887,68.0984,68.0305,68.0402,37800.0
2024-02-16 11:50:00,70.21,70.21,70.12,70.12,31785.0,68.0499,68.0499,67.9627,67.9627,31785.0
2024-02-16 11:55:00,70.11,70.16,70.05,70.06,45088.0,67.953,68.0015,67.8948,67.9045,45088.0
2024-02-16 12:00:00,70.05,70.14,70.02,70.14,34129.0,67.8948,67.9821,67.8658,67.9821,34129.0
2024-02-16 12:05:00,70.13,70.25,70.12,70.2,66662.0,67.9724,68.0887,67.9627,68.0402,66662.0
2024-02-16 12:10:00,70.19,70.24,70.17,70.23,56022.0,68.0305,68.079,68.0111,68.0693,56022.0
2024-02-16 12:15:00,70.23,70.24,70.15,70.17,32232.0,68.0693,68.079,67.9918,68.0111,32232.0
2024-02-16 12:20:00,70.18,70.23,70.17,70.2,15815.0,68.0208,68.0693,68.0111,68.0402,15815.0
2024-02-16 12:25:00,70.2,70.23,70.14,70.16,17402.0,68.0402,68.0693,67.9821,68.0015,17402.0
2024-02-16 12:30:00,70.16,70.16,70.12,70.16,14283.0,68.0015,68.0015,67.9627,68.0015,14283.0
2024-02-16 12:35:00,70.15,70.15,70.08,70.12,10402.0,67.9918,67.9918,67.9239,67.9627,10402.0
2024-02-16 12:40:00,70.12,70.14,70.09,70.11,11914.0,67.9627,67.9821,67.9336,67.953,11914.0
2024-02-16 12:45:00,70.11,70.12,70.07,70.08,10646.0,67.953,67.9627,67.9142,67.9239,10646.0
2024-02-16 12:50:00,70.07,70.12,70.06,70.11,13225.0,67.9142,67.9627,67.9045,67.953,13225.0
2024-02-16 12:55:00,70.1,70.11,70.02,70.02,15577.0,67.9433,67.953,67.8658,67.8658,15577.0
2024-02-16 13:00:00,70.02,70.06,69.96,69.98,26634.0,67.8658,67.9045,67.8076,67.827,26634.0
2024-02-16 13:05:00,69.97,69.98,69.91,69.93,12810.0,67.8173,67.827,67.7591,67.7785,12810.0
2024-02-16 13:10:00,69.93,69.94,69.88,69.89,13445.0,67.7785,67.7882,67.7301,67.7398,13445.0
2024-02-16 13:15:00,69.89,70.0,69.86,70.0,27383.0,67.7398,67.8464,67.7107,67.8464,27383.0
2024-02-16 13:20:00,69.99,70.1,69.95,70.09,66542.0,67.8367,67.9433,67.7979,67.9336,66542.0
2024-02-16 13:25:00,70.09,70.11,70.01,70.08,36320.0,67.9336,67.953,67.8561,67.9239,36320.0
2024-02-16 13:30:00,70.08,70.09,70.03,70.04,27488.0,67.9239,67.9336,67.8755,67.8851,27488.0
2024-02-16 13:35:00,70.03,70.11,70.03,70.06,52377.0,67.8755,67.953,67.8755,67.9045,52377.0
2024-02-16 13:40:00,70.07,70.1,70.04,70.09,26030.0,67.9142,67.9433,67.8851,67.9336,26030.0
2024-02-16 13:45:00,70.11,70.14,70.09,70.09,34855.0,67.953,67.9821,67.9336,67.9336,34855.0
2024-02-16 13:50:00,70.09,70.1,70.02,70.04,22208.0,67.9336,67.9433,67.8658,67.8851,22208.0
2024-02-16 13:55:00,70.05,70.09,70.05,70.09,22050.0,67.8948,67.9336,67.8948,67.9336,22050.0
2024-02-16 14:00:00,70.09,70.13,70.08,70.09,33139.0,67.9336,67.9724,67.9239,67.9336,33139.0
2024-02-16 14:05:00,70.11,70.15,70.08,70.11,30878.0,67.953,67.9918,67.9239,67.953,30878.0
2024-02-16 14:10:00,70.12,70.19,70.11,70.18,48132.0,67.9627,68.0305,67.953,68.0208,48132.0
2024-02-16 14:15:00,70.18,70.24,70.14,70.22,21034.0,68.0208,68.079,67.9821,68.0596,21034.0
2024-02-16 14:20:00,70.22,70.27,70.2,70.27,14273.0,68.0596,68.1081,68.0402,68.1081,14273.0
2024-02-16 14:25:00,70.26,70.26,70.16,70.2,25813.0,68.0984,68.0984,68.0015,68.0402,25813.0
2024-02-16 14:30:00,70.2,70.24,70.09,70.09,19112.0,68.0402,68.079,67.9336,67.9336,19112.0
2024-02-16 14:35:00,70.09,70.13,70.05,70.08,24326.0,67.9336,67.9724,67.8948,67.9239,24326.0
2024-02-16 14:40:00,70.08,70.18,70.08,70.16,17341.0,67.9239,68.0208,67.9239,68.0015,17341.0
2024-02-16 14:45:00,70.15,70.15,69.92,69.97,28074.0,67.9918,67.9918,67.7688,67.8173,28074.0
2024-02-16 14:50:00,69.96,70.01,69.92,69.97,20753.0,67.8076,67.8561,67.7688,67.8173,20753.0
2024-02-16 14:55:00,69.96,70.02,69.95,70.0,22324.0,67.8076,67.8658,67.7979,67.8464,22324.0
2024-02-16 15:00:00,70.0,70.06,70.0,70.03,22478.0,67.8464,67.9045,67.8464,67.8755,22478.0
2024-02-16 15:05:00,70.02,70.09,70.01,70.07,49783.0,67.8658,67.9336,67.8561,67.9142,49783.0
2024-02-16 15:10:00,70.06,70.06,69.99,70.03,43384.0,67.9045,67.9045,67.8367,67.8755,43384.0
2024-02-16 15:15:00,70.02,70.1,70.01,70.09,29089.0,67.8658,67.9433,67.8561,67.9336,29089.0
2024-02-16 15:20:00,70.09,70.1,70.02,70.07,35224.0,67.9336,67.9433,67.8658,67.9142,35224.0
2024-02-16 15:25:00,70.07,70.1,70.02,70.1,33056.0,67.9142,67.9433,67.8658,67.9433,33056.0
2024-02-16 15:30:00,70.11,70.14,70.01,70.01,38523.0,67.953,67.9821,67.8561,67.8561,38523.0
2024-02-16 15:35:00,70.01,70.03,69.85,69.89,101908.0,67.8561,67.8755,67.701,67.7398,101908.0
2024-02-16 15:40:00,69.9,69.9,69.72,69.75,83631.0,67.7495,67.7495,67.575,67.6041,83631.0
2024-02-16 15:45:00,69.74,69.81,69.71,69.72,88297.0,67.5944,67.6622,67.5653,67.575,88297.0
2024-02-16 15:50:00,69.73,69.88,69.7,69.86,182569.0,67.5847,67.7301,67.5556,67.7107,182569.0
2024-02-16 15:55:00,69.87,70.05,69.86,70.05,377683.0,67.7204,67.8948,67.7107,67.8948,377683.0
2024-02-20 09:30:00,69.01,69.43,68.88,69.22,141129.0,66.8868,67.2939,66.7608,67.0904,141129.0
2024-02-20 09:35:00,69.22,69.36,68.68,68.86,126216.0,67.0904,67.2261,66.567,66.7414,126216.0
2024-02-20 09:40:00,68.84,68.95,68.65,68.75,76346.0,66.7221,66.8287,66.5379,66.6348,76346.0
2024-02-20 09:45:00,68.75,68.83,68.51,68.58,56379.0,66.6348,66.7124,66.4022,66.4701,56379.0
2024-02-20 09:50:00,68.58,68.71,68.41,68.66,86017.0,66.4701,66.5961,66.3053,66.5476,86017.0
2024-02-20 09:55:00,68.66,68.91,68.49,68.9,61714.0,66.5476,66.7899,66.3828,66.7802,61714.0
2024-02-20 10:00:00,68.9,69.03,68.77,68.77,72708.0,66.7802,66.9062,66.6542,66.6542,72708.0
2024-02-20 10:05:00,68.76,68.84,68.66,68.82,41975.0,66.6445,66.7221,66.5476,66.7027,41975.0
2024-02-20 10:10:00,68.8,69.0,68.77,68.94,43722.0,66.6833,66.8771,66.6542,66.819,43722.0
2024-02-20 10:15:00,68.94,68.95,68.7,68.7,39782.0,66.819,66.8287,66.5864,66.5864,39782.0
2024-02-20 10:20:00,68.7,68.82,68.64,68.73,36864.0,66.5864,66.7027,66.5282,66.6154,36864.0
2024-02-20 10:25:00,68.74,68.94,68.71,68.91,36199.0,66.6251,66.819,66.5961,66.7899,36199.0
2024-02-20 10:30:00,68.91,69.14,68.9,69.04,32194.0,66.7899,67.0128,66.7802,66.9159,32194.0
2024-02-20 10:35:00,69.04,69.04,68.82,68.99,35174.0,66.9159,66.9159,66.7027,66.8674,35174.0
2024-02-20 10:40:00,69.0,69.0,68.86,68.95,58826.0,66.8771,66.8771,66.7414,66.8287,58826.0
2024-02-20 10:45:00,68.97,69.0,68.82,68.84,25423.0,66.8481,66.8771,66.7027,66.7221,25423.0
2024-02-20 10:50:00,68.85,68.98,68.8,68.8,51431.0,66.7318,66.8578,66.6833,66.6833,51431.0
2024-02-20 10:55:00,68.78,68.88,68.74,68.82,26994.0,66.6639,66.7608,66.6251,66.7027,26994.0
2024-02-20 11:00:00,68.83,68.85,68.7,68.75,29378.0,66.7124,66.7318,66.5864,66.6348,29378.0
2024-02-20 11:05:00,68.76,68.86,68.7,68.75,54614.0,66.6445,66.7414,66.5864,66.6348,54614.0
2024-02-20 11:10:00,68.74,68.75,68.62,68.75,24210.0,66.6251,66.6348,66.5088,66.6348,24210.0
2024-02-20 11:15:00,68.76,68.85,68.7,68.83,47852.0,66.6445,66.7318,66.5864,66.7124,47852.0
2024-02-20 11:20:00,68.83,68.91,68.82,68.87,29448.0,66.7124,66.7899,66.7027,66.7511,29448.0
2024-02-20 11:25:00,68.87,68.9,68.82,68.88,23218.0,66.7511,66.7802,66.7027,66.7608,23218.0
2024-02-20 11:30:00,68.88,68.94,68.8,68.85,52595.0,66.7608,66.819,66.6833,66.7318,52595.0
2024-02-20 11:35:00,68.86,68.87,68.72,68.76,25303.0,66.7414,66.7511,66.6058,66.6445,25303.0
2024-02-20 11:40:00,68.75,68.86,68.73,68.83,21546.0,66.6348,66.7414,66.6154,66.7124,21546.0
2024-02-20 11:45:00,68.83,68.85,68.75,68.77,84442.0,66.7124,66.7318,66.6348,66.6542,84442.0
2024-02-20 11:50:00,68.76,68.78,68.71,68.71,40500.0,66.6445,66.6639,66.5961,66.5961,40500.0
2024-02-20 11:55:00,68.71,68.76,68.66,68.74,31011.0,66.5961,66.6445,66.5476,66.6251,31011.0
2024-02-20 12:00:00,68.73,68.73,68.59,68.59,285117.0,66.6154,66.6154,66.4798,66.4798,285117.0
2024-02-20 12:05:00,68.59,68.65,68.53,68.6,45556.0,66.4798,66.5379,66.4216,66.4894,45556.0
2024-02-20 12:10:00,68.59,68.67,68.58,68.66,33741.0,66.4798,66.5573,66.4701,66.5476,33741.0
2024-02-20 12:15:00,68.67,68.77,68.63,68.69,17839.0,66.5573,66.6542,66.5185,66.5767,17839.0
2024-02-20 12:20:00,68.68,68.73,68.61,68.62,17168.0,66.567,66.6154,66.4991,66.5088,17168.0
2024-02-20 12:25:00,68.62,68.71,68.6,68.6,26170.0,66.5088,66.5961,66.4894,66.4894,26170.0
2024-02-20 12:30:00,68.6,68.72,68.59,68.63,27529.0,66.4894,66.6058,66.4798,66.5185,27529.0
2024-02-20 12:35:00,68.62,68.62,68.5,68.55,25300.0,66.5088,66.5088,66.3925,66.441,25300.0
2024-02-20 12:40:00,68.55,68.63,68.54,68.62,24813.0,66.441,66.5185,66.4313,66.5088,24813.0
2024-02-20 12:45:00,68.63,68.73,68.63,68.7,46977.0,66.5185,66.6154,66.5185,66.5864,46977.0
2024-02-20 12:50:00,68.7,68.7,68.58,68.58,25734.0,66.5864,66.5864,66.4701,66.4701,25734.0
2024-02-20 12:55:00,68.58,68.65,68.53,68.63,21797.0,66.4701,66.5379,66.4216,66.5185,21797.0
2024-02-20 13:00:00,68.64,68.76,68.62,68.76,21569.0,66.5282,66.6445,66.5088,66.6445,21569.0
2024-02-20 13:05:00,68.76,68.8,68.74,68.78,15790.0,66.6445,66.6833,66.6251,66.6639,15790.0
2024-02-20 13:10:00,68.78,68.82,68.75,68.79,26586.0,66.6639,66.7027,66.6348,66.6736,26586.0
2024-02-20 13:15:00,68.8,68.83,68.74,68.76,52127.0,66.6833,66.7124,66.6251,66.6445,52127.0
2024-02-20 13:20:00,68.75,68.84,68.73,68.75,48061.0,66.6348,66.7221,66.6154,66.6348,48061.0
2024-02-20 13:25:00,68.75,68.75,68.61,68.66,13740.0,66.6348,66.6348,66.4991,66.5476,13740.0
2024-02-20 13:30:00,68.65,68.67,68.55,68.63,13951.0,66.5379,66.5573,66.441,66.5185,13951.0
2024-02-20 13:35:00,68.63,68.71,68.6,68.66,56468.0,66.5185,66.5961,66.4894,66.5476,56468.0
2024-02-20 13:40:00,68.66,68.78,68.65,68.77,16885.0,66.5476,66.6639,66.5379,66.6542,16885.0
2024-02-20 13:45:00,68.77,68.84,68.74,68.77,18060.0,66.6542,66.7221,66.6251,66.6542,18060.0
2024-02-20 13:50:00,68.76,68.81,68.75,68.78,26379.0,66.6445,66.693,66.6348,66.6639,26379.0
2024-02-20 13:55:00,68.78,68.8,68.76,68.79,22448.0,66.6639,66.6833,66.6445,66.6736,22448.0
2024-02-20 14:00:00,68.8,68.8,68.74,68.76,39234.0,66.6833,66.6833,66.6251,66.6445,39234.0
2024-02-20 14:05:00,68.76,68.84,68.75,68.82,62976.0,66.6445,66.7221,66.6348,66.7027,62976.0
2024-02-20 14:10:00,68.81,68.85,68.78,68.82,35224.0,66.693,66.7318,66.6639,66.7027,35224.0
2024-02-20 14:15:00,68.81,68.84,68.77,68.84,40911.0,66.693,66.7221,66.6542,66.7221,40911.0
2024-02-20 14:20:00,68.84,68.84,68.78,68.81,25747.0,66.7221,66.7221,66.6639,66.693,25747.0
2024-02-20 14:25:00,68.8,68.87,68.78,68.81,25440.0,66.6833,66.7511,66.6639,66.693,25440.0
2024-02-20 14:30:00,68.81,68.83,68.76,68.78,23242.0,66.693,66.7124,66.6445,66.6639,23242.0
2024-02-20 14:35:00,68.78,68.81,68.75,68.75,20719.0,66.6639,66.693,66.6348,66.6348,20719.0
2024-02-20 14:40:00,68.75,68.79,68.7,68.7,20080.0,66.6348,66.6736,66.5864,66.5864,20080.0
2024-02-20 14:45:00,68.71,68.78,68.7,68.78,45242.0,66.5961,66.6639,66.5864,66.6639,45242.0
2024-02-20 14:50:00,68.77,68.8,68.73,68.77,33121.0,66.6542,66.6833,66.6154,66.6542,33121.0
2024-02-20 14:55:00,68.78,68.81,68.75,68.78,55282.0,66.6639,66.693,66.6348,66.6639,55282.0
2024-02-20 15:00:00,68.79,68.81,68.71,68.75,44700.0,66.6736,66.693,66.5961,66.6348,44700.0
2024-02-20 15:05:00,68.74,68.75,68.62,68.65,37604.0,66.6251,66.6348,66.5088,66.5379,37604.0
2024-02-20 15:10:00,68.66,68.67,68.59,68.59,38555.0,66.5476,66.5573,66.4798,66.4798,38555.0
2024-02-20 15:15:00,68.59,68.59,68.43,68.45,60370.0,66.4798,66.4798,66.3247,66.3441,60370.0
2024-02-20 15:20:00,68.44,68.51,68.42,68.48,58065.0,66.3344,66.4022,66.315,66.3731,58065.0
2024-02-20 15:25:00,68.48,68.53,68.45,68.51,64297.0,66.3731,66.4216,66.3441,66.4022,64297.0
2024-02-20 15:30:00,68.51,68.54,68.26,68.3,90980.0,66.4022,66.4313,66.1599,66.1987,90980.0
2024-02-20 15:35:00,68.3,68.35,68.22,68.3,64946.0,66.1987,66.2471,66.1211,66.1987,64946.0
2024-02-20 15:40:00,68.3,68.42,68.29,68.34,100471.0,66.1987,66.315,66.189,66.2374,100471.0
2024-02-20 15:45:00,68.34,68.41,68.27,68.33,124436.0,66.2374,66.3053,66.1696,66.2278,124436.0
2024-02-20 15:50:00,68.32,68.39,68.15,68.21,185486.0,66.2181,66.2859,66.0533,66.1114,185486.0
2024-02-20 15:55:00,68.21,68.21,68.04,68.13,581746.0,66.1114,66.1114,65.9467,66.0339,581746.0
2024-02-21 09:30:00,68.64,68.8,68.17,68.4,79285.0,66.5282,66.6833,66.0727,66.2956,79285.0
2024-02-21 09:35:00,68.37,68.68,68.36,68.58,25424.0,66.2665,66.567,66.2568,66.4701,25424.0
2024-02-21 09:40:00,68.61,68.88,68.59,68.84,32436.0,66.4991,66.7608,66.4798,66.7221,32436.0
2024-02-21 09:45:00,68.84,69.1,68.83,68.92,26324.0,66.7221,66.9741,66.7124,66.7996,26324.0
2024-02-21 09:50:00,68.94,69.03,68.9,68.95,23335.0,66.819,66.9062,66.7802,66.8287,23335.0
2024-02-21 09:55:00,68.97,69.02,68.91,69.01,24411.0,66.8481,66.8965,66.7899,66.8868,24411.0
2024-02-21 10:00:00,69.01,69.03,68.86,68.97,30667.0,66.8868,66.9062,66.7414,66.8481,30667.0
2024-02-21 10:05:00,68.98,69.01,68.86,69.0,24840.0,66.8578,66.8868,66.7414,66.8771,24840.0
2024-02-21 10:10:00,69.0,69.07,68.96,68.99,38072.0,66.8771,66.945,66.8384,66.8674,38072.0
2024-02-21 10:15:00,68.97,69.0,68.8,68.84,23545.0,66.8481,66.8771,66.6833,66.7221,23545.0
2024-02-21 10:20:00,68.85,68.87,68.71,68.72,23007.0,66.7318,66.7511,66.5961,66.6058,23007.0
2024-02-21 10:25:00,68.71,68.78,68.66,68.7,36790.0,66.5961,66.6639,66.5476,66.5864,36790.0
2024-02-21 10:30:00,68.7,68.8,68.68,68.75,21917.0,66.5864,66.6833,66.567,66.6348,21917.0
2024-02-21 10:35:00,68.75,68.87,68.72,68.86,12244.0,66.6348,66.7511,66.6058,66.7414,12244.0
2024-02-21 10:40:00,68.87,68.9,68.72,68.72,17795.0,66.7511,66.7802,66.6058,66.6058,17795.0
2024-02-21 10:45:00,68.73,68.8,68.7,68.79,25910.0,66.6154,66.6833,66.5864,66.6736,25910.0
2024-02-21 10:50:00,68.8,68.81,68.71,68.74,17941.0,66.6833,66.693,66.5961,66.6251,17941.0
2024-02-21 10:55:00,68.75,68.86,68.75,68.83,16890.0,66.6348,66.7414,66.6348,66.7124,16890.0
2024-02-21 11:00:00,68.84,68.88,68.82,68.87,20266.0,66.7221,66.7608,66.7027,66.7511,20266.0
2024-02-21 11:05:00,68.87,68.98,68.86,68.97,22937.0,66.7511,66.8578,66.7414,66.8481,22937.0
2024-02-21 11:10:00,68.97,69.02,68.96,68.98,20931.0,66.8481,66.8965,66.8384,66.8578,20931.0
2024-02-21 11:15:00,68.99,69.02,68.94,69.0,24009.0,66.8674,66.8965,66.819,66.8771,24009.0
2024-02-21 11:20:00,69.01,69.04,68.96,69.0,16631.0,66.8868,66.9159,66.8384,66.8771,16631.0
2024-02-21 11:25:00,68.99,68.99,68.88,68.91,19263.0,66.8674,66.8674,66.7608,66.7899,19263.0
2024-02-21 11:30:00,68.9,68.9,68.79,68.82,16290.0,66.7802,66.7802,66.6736,66.7027,16290.0
2024-02-21 11:35:00,68.83,68.85,68.75,68.8,24035.0,66.7124,66.7318,66.6348,66.6833,24035.0
2024-02-21 11:40:00,68.8,68.87,68.77,68.78,17340.0,66.6833,66.7511,66.6542,66.6639,17340.0
2024-02-21 11:45:00,68.78,68.85,68.77,68.8,16332.0,66.6639,66.7318,66.6542,66.6833,16332.0
2024-02-21 11:50:00,68.8,68.84,68.78,68.82,15626.0,66.6833,66.7221,66.6639,66.7027,15626.0
2024-02-21 11:55:00,68.83,68.83,68.77,68.83,16977.0,66.7124,66.7124,66.6542,66.7124,16977.0
2024-02-21 12:00:00,68.83,68.85,68.78,68.83,21039.0,66.7124,66.7318,66.6639,66.7124,21039.0
2024-02-21 12:05:00,68.83,68.88,68.79,68.86,38352.0,66.7124,66.7608,66.6736,66.7414,38352.0
2024-02-21 12:10:00,68.86,68.91,68.82,68.82,37969.0,66.7414,66.7899,66.7027,66.7027,37969.0
2024-02-21 12:15:00,68.82,68.83,68.77,68.78,22408.0,66.7027,66.7124,66.6542,66.6639,22408.0
2024-02-21 12:20:00,68.77,68.78,68.73,68.75,29356.0,66.6542,66.6639,66.6154,66.6348,29356.0
2024-02-21 12:25:00,68.74,68.75,68.7,68.73,18715.0,66.6251,66.6348,66.5864,66.6154,18715.0
2024-02-21 12:30:00,68.73,68.75,68.67,68.7,33983.0,66.6154,66.6348,66.5573,66.5864,33983.0
2024-02-21 12:35:00,68.69,68.71,68.61,68.65,22990.0,66.5767,66.5961,66.4991,66.5379,22990.0
2024-02-21 12:40:00,68.65,68.66,68.57,68.58,34794.0,66.5379,66.5476,66.4604,66.4701,34794.0
2024-02-21 12:45:00,68.58,68.66,68.58,68.63,44266.0,66.4701,66.5476,66.4701,66.5185,44266.0
2024-02-21 12:50:00,68.64,68.67,68.61,68.66,20500.0,66.5282,66.5573,66.4991,66.5476,20500.0
2024-02-21 12:55:00,68.66,68.66,68.58,68.59,22475.0,66.5476,66.5476,66.4701,66.4798,22475.0
2024-02-21 13:00:00,68.59,68.6,68.42,68.47,30872.0,66.4798,66.4894,66.315,66.3634,30872.0
2024-02-21 13:05:00,68.46,68.51,68.41,68.48,30363.0,66.3538,66.4022,66.3053,66.3731,30363.0
2024-02-21 13:10:00,68.48,68.52,68.45,68.49,22673.0,66.3731,66.4119,66.3441,66.3828,22673.0
2024-02-21 13:15:00,68.5,68.51,68.44,68.45,32514.0,66.3925,66.4022,66.3344,66.3441,32514.0
2024-02-21 13:20:00,68.46,68.47,68.4,68.44,17149.0,66.3538,66.3634,66.2956,66.3344,17149.0
2024-02-21 13:25:00,68.44,68.44,68.4,68.42,22590.0,66.3344,66.3344,66.2956,66.315,22590.0
2024-02-21 13:30:00,68.42,68.42,68.28,68.3,46534.0,66.315,66.315,66.1793,66.1987,46534.0
2024-02-21 13:35:00,68.3,68.31,68.23,68.27,70312.0,66.1987,66.2084,66.1308,66.1696,70312.0
2024-02-21 13:40:00,68.27,68.39,68.21,68.38,58761.0,66.1696,66.2859,66.1114,66.2762,58761.0
2024-02-21 13:45:00,68.38,68.48,68.37,68.42,39278.0,66.2762,66.3731,66.2665,66.315,39278.0
2024-02-21 13:50:00,68.44,68.46,68.41,68.42,26888.0,66.3344,66.3538,66.3053,66.315,26888.0
2024-02-21 13:55:00,68.41,68.49,68.41,68.45,15325.0,66.3053,66.3828,66.3053,66.3441,15325.0
2024-02-21 14:00:00,68.46,68.57,68.41,68.53,39614.0,66.3538,66.4604,66.3053,66.4216,39614.0
2024-02-21 14:05:00,68.53,68.55,68.48,68.52,29230.0,66.4216,66.441,66.3731,66.4119,29230.0
2024-02-21 14:10:00,68.51,68.57,68.45,68.45,23564.0,66.4022,66.4604,66.3441,66.3441,23564.0
2024-02-21 14:15:00,68.44,68.52,68.41,68.5,24187.0,66.3344,66.4119,66.3053,66.3925,24187.0
2024-02-21 14:20:00,68.5,68.51,68.42,68.47,23804.0,66.3925,66.4022,66.315,66.3634,23804.0
2024-02-21 14:25:00,68.46,68.52,68.42,68.49,53390.0,66.3538,66.4119,66.315,66.3828,53390.0
2024-02-21 14:30:00,68.48,68.49,68.43,68.45,22881.0,66.3731,66.3828,66.3247,66.3441,22881.0
2024-02-21 14:35:00,68.45,68.45,68.36,68.36,20385.0,66.3441,66.3441,66.2568,66.2568,20385.0
2024-02-21 14:40:00,68.37,68.44,68.35,68.42,26620.0,66.2665,66.3344,66.2471,66.315,26620.0
2024-02-21 14:45:00,68.42,68.44,68.38,68.42,27244.0,66.315,66.3344,66.2762,66.315,27244.0
2024-02-21 14:50:00,68.42,68.44,68.39,68.42,25551.0,66.315,66.3344,66.2859,66.315,25551.0
2024-02-21 14:55:00,68.41,68.44,68.39,68.42,24005.0,66.3053,66.3344,66.2859,66.315,24005.0
2024-02-21 15:00:00,68.42,68.44,68.36,68.38,45905.0,66.315,66.3344,66.2568,66.2762,45905.0
2024-02-21 15:05:00,68.37,68.37,68.24,68.29,50709.0,66.2665,66.2665,66.1405,66.189,50709.0
2024-02-21 15:10:00,68.3,68.31,68.24,68.27,31830.0,66.1987,66.2084,66.1405,66.1696,31830.0
2024-02-21 15:15:00,68.27,68.3,68.2,68.21,31736.0,66.1696,66.1987,66.1018,66.1114,31736.0
2024-02-21 15:20:00,68.21,68.24,68.15,68.22,35667.0,66.1114,66.1405,66.0533,66.1211,35667.0
2024-02-21 15:25:00,68.23,68.29,68.19,68.19,87933.0,66.1308,66.189,66.0921,66.0921,87933.0
2024-02-21 15:30:00,68.19,68.32,68.17,68.32,47509.0,66.0921,66.2181,66.0727,66.2181,47509.0
2024-02-21 15:35:00,68.33,68.45,68.33,68.44,43781.0,66.2278,66.3441,66.2278,66.3344,43781.0
2024-02-21 15:40:00,68.44,68.55,68.42,68.5,105777.0,66.3344,66.441,66.315,66.3925,105777.0
2024-02-21 15:45:00,68.5,68.6,68.44,68.57,97729.0,66.3925,66.4894,66.3344,66.4604,97729.0
2024-02-21 15:50:00,68.58,68.68,68.53,68.67,108878.0,66.4701,66.567,66.4216,66.5573,108878.0
2024-02-21 15:55:00,68.67,68.74,68.65,68.68,192521.0,66.5573,66.6251,66.5379,66.567,192521.0
2024-02-22 09:30:00,68.68,69.0,68.65,68.95,98871.0,66.567,66.8771,66.5379,66.8287,98871.0
2024-02-22 09:35:00,68.95,69.0,68.8,68.85,18284.0,66.8287,66.8771,66.6833,66.7318,18284.0
2024-02-22 09:40:00,68.83,68.92,68.71,68.8,18821.0,66.7124,66.7996,66.5961,66.6833,18821.0
2024-02-22 09:45:00,68.84,69.06,68.82,69.0,27964.0,66.7221,66.9353,66.7027,66.8771,27964.0
2024-02-22 09:50:00,68.99,69.2,68.97,69.17,18052.0,66.8674,67.071,66.8481,67.0419,18052.0
2024-02-22 09:55:00,69.16,69.44,69.14,69.37,22950.0,67.0322,67.3036,67.0128,67.2358,22950.0
2024-02-22 10:00:00,69.39,69.51,69.35,69.5,33845.0,67.2551,67.3715,67.2164,67.3618,33845.0
2024-02-22 10:05:00,69.48,69.48,69.32,69.33,28921.0,67.3424,67.3424,67.1873,67.197,28921.0
2024-02-22 10:10:00,69.35,69.41,69.29,69.38,23893.0,67.2164,67.2745,67.1582,67.2454,23893.0
2024-02-22 10:15:00,69.37,69.48,69.33,69.36,16747.0,67.2358,67.3424,67.197,67.2261,16747.0
2024-02-22 10:20:00,69.37,69.43,69.35,69.42,17505.0,67.2358,67.2939,67.2164,67.2842,17505.0
2024-02-22 10:25:00,69.42,69.42,69.31,69.36,15816.0,67.2842,67.2842,67.1776,67.2261,15816.0
2024-02-22 10:30:00,69.35,69.35,69.19,69.2,25325.0,67.2164,67.2164,67.0613,67.071,25325.0
2024-02-22 10:35:00,69.2,69.22,69.13,69.19,21592.0,67.071,67.0904,67.0031,67.0613,21592.0
2024-02-22 10:40:00,69.23,69.25,69.15,69.15,16006.0,67.1001,67.1194,67.0225,67.0225,16006.0
2024-02-22 10:45:00,69.16,69.34,69.16,69.34,50729.0,67.0322,67.2067,67.0322,67.2067,50729.0
2024-02-22 10:50:00,69.33,69.41,69.31,69.39,15246.0,67.197,67.2745,67.1776,67.2551,15246.0
2024-02-22 10:55:00,69.4,69.49,69.37,69.4,14524.0,67.2648,67.3521,67.2358,67.2648,14524.0
2024-02-22 11:00:00,69.4,69.47,69.39,69.45,36937.0,67.2648,67.3327,67.2551,67.3133,36937.0
2024-02-22 11:05:00,69.45,69.49,69.43,69.48,18069.0,67.3133,67.3521,67.2939,67.3424,18069.0
2024-02-22 11:10:00,69.48,69.55,69.46,69.55,37810.0,67.3424,67.4102,67.323,67.4102,37810.0
2024-02-22 11:15:00,69.55,69.59,69.54,69.56,17025.0,67.4102,67.449,67.4005,67.4199,17025.0
2024-02-22 11:20:00,69.57,69.6,69.52,69.53,20059.0,67.4296,67.4587,67.3811,67.3908,20059.0
2024-02-22 11:25:00,69.53,69.6,69.52,69.56,12089.0,67.3908,67.4587,67.3811,67.4199,12089.0
2024-02-22 11:30:00,69.55,69.58,69.52,69.54,13015.0,67.4102,67.4393,67.3811,67.4005,13015.0
2024-02-22 11:35:00,69.53,69.59,69.52,69.54,14829.0,67.3908,67.449,67.3811,67.4005,14829.0
2024-02-22 11:40:00,69.53,69.59,69.53,69.56,11837.0,67.3908,67.449,67.3908,67.4199,11837.0
2024-02-22 11:45:00,69.55,69.56,69.41,69.45,15508.0,67.4102,67.4199,67.2745,67.3133,15508.0
2024-02-22 11:50:00,69.44,69.51,69.39,69.5,12378.0,67.3036,67.3715,67.2551,67.3618,12378.0
2024-02-22 11:55:00,69.51,69.54,69.5,69.53,10362.0,67.3715,67.4005,67.3618,67.3908,10362.0
2024-02-22 12:00:00,69.52,69.62,69.49,69.61,11319.0,67.3811,67.4781,67.3521,67.4684,11319.0
2024-02-22 12:05:00,69.61,69.62,69.54,69.6,13256.0,67.4684,67.4781,67.4005,67.4587,13256.0
2024-02-22 12:10:00,69.61,69.67,69.6,69.67,20458.0,67.4684,67.5265,67.4587,67.5265,20458.0
2024-02-22 12:15:00,69.68,69.77,69.67,69.75,16665.0,67.5362,67.6235,67.5265,67.6041,16665.0
2024-02-22 12:20:00,69.76,69.84,69.73,69.83,18815.0,67.6138,67.6913,67.5847,67.6816,18815.0
2024-02-22 12:25:00,69.82,69.88,69.81,69.86,19730.0,67.6719,67.7301,67.6622,67.7107,19730.0
2024-02-22 12:30:00,69.86,69.88,69.82,69.84,13738.0,67.7107,67.7301,67.6719,67.6913,13738.0
2024-02-22 12:35:00,69.84,69.85,69.79,69.81,11808.0,67.6913,67.701,67.6428,67.6622,11808.0
2024-02-22 12:40:00,69.81,69.81,69.75,69.77,10131.0,67.6622,67.6622,67.6041,67.6235,10131.0
2024-02-22 12:45:00,69.79,69.8,69.75,69.8,11583.0,67.6428,67.6525,67.6041,67.6525,11583.0
2024-02-22 12:50:00,69.81,69.82,69.76,69.81,15029.0,67.6622,67.6719,67.6138,67.6622,15029.0
2024-02-22 12:55:00,69.82,69.88,69.81,69.84,18723.0,67.6719,67.7301,67.6622,67.6913,18723.0
2024-02-22 13:00:00,69.84,69.94,69.84,69.93,51943.0,67.6913,67.7882,67.6913,67.7785,51943.0
2024-02-22 13:05:00,69.93,70.03,69.93,70.03,27507.0,67.7785,67.8755,67.7785,67.8755,27507.0
2024-02-22 13:10:00,70.03,70.03,69.95,69.98,22295.0,67.8755,67.8755,67.7979,67.827,22295.0
2024-02-22 13:15:00,69.98,69.98,69.89,69.97,12244.0,67.827,67.827,67.7398,67.8173,12244.0
2024-02-22 13:20:00,69.98,70.06,69.97,70.06,19331.0,67.827,67.9045,67.8173,67.9045,19331.0
2024-02-22 13:25:00,70.06,70.15,70.02,70.13,22852.0,67.9045,67.9918,67.8658,67.9724,22852.0
2024-02-22 13:30:00,70.13,70.19,70.12,70.13,23627.0,67.9724,68.0305,67.9627,67.9724,23627.0
2024-02-22 13:35:00,70.13,70.18,70.13,70.17,21925.0,67.9724,68.0208,67.9724,68.0111,21925.0
2024-02-22 13:40:00,70.17,70.2,70.14,70.16,41883.0,68.0111,68.0402,67.9821,68.0015,41883.0
2024-02-22 13:45:00,70.16,70.18,70.13,70.17,16221.0,68.0015,68.0208,67.9724,68.0111,16221.0
2024-02-22 13:50:00,70.16,70.21,70.11,70.2,31920.0,68.0015,68.0499,67.953,68.0402,31920.0
2024-02-22 13:55:00,70.21,70.24,70.14,70.2,39140.0,68.0499,68.079,67.9821,68.0402,39140.0
2024-02-22 14:00:00,70.19,70.3,70.18,70.27,53953.0,68.0305,68.1371,68.0208,68.1081,53953.0
2024-02-22 14:05:00,70.28,70.43,70.27,70.42,56408.0,68.1178,68.2631,68.1081,68.2535,56408.0
2024-02-22 14:10:00,70.43,70.6,70.4,70.6,91299.0,68.2631,68.4279,68.2341,68.4279,91299.0
2024-02-22 14:15:00,70.6,70.66,70.57,70.6,32340.0,68.4279,68.4861,68.3988,68.4279,32340.0
2024-02-22 14:20:00,70.6,70.69,70.6,70.69,24575.0,68.4279,68.5151,68.4279,68.5151,24575.0
2024-02-22 14:25:00,70.69,70.75,70.67,70.67,25188.0,68.5151,68.5733,68.4958,68.4958,25188.0
2024-02-22 14:30:00,70.66,70.68,70.6,70.62,25871.0,68.4861,68.5055,68.4279,68.4473,25871.0
2024-02-22 14:35:00,70.62,70.69,70.61,70.68,37995.0,68.4473,68.5151,68.4376,68.5055,37995.0
2024-02-22 14:40:00,70.69,70.71,70.64,70.69,34223.0,68.5151,68.5345,68.4667,68.5151,34223.0
2024-02-22 14:45:00,70.69,70.7,70.56,70.57,63064.0,68.5151,68.5248,68.3891,68.3988,63064.0
2024-02-22 14:50:00,70.56,70.64,70.55,70.59,39130.0,68.3891,68.4667,68.3795,68.4182,39130.0
2024-02-22 14:55:00,70.59,70.6,70.53,70.57,67708.0,68.4182,68.4279,68.3601,68.3988,67708.0
2024-02-22 15:00:00,70.58,70.76,70.57,70.75,52767.0,68.4085,68.583,68.3988,68.5733,52767.0
2024-02-22 15:05:00,70.75,70.8,70.71,70.75,69213.0,68.5733,68.6218,68.5345,68.5733,69213.0
2024-02-22 15:10:00,70.77,70.88,70.74,70.82,74892.0,68.5927,68.6993,68.5636,68.6411,74892.0
2024-02-22 15:15:00,70.82,70.94,70.81,70.92,102756.0,68.6411,68.7575,68.6315,68.7381,102756.0
2024-02-22 15:20:00,70.93,70.96,70.86,70.87,77360.0,68.7478,68.7768,68.6799,68.6896,77360.0
2024-02-22 15:25:00,70.88,70.9,70.75,70.8,56751.0,68.6993,68.7187,68.5733,68.6218,56751.0
2024-02-22 15:30:00,70.79,70.83,70.69,70.83,72583.0,68.6121,68.6508,68.5151,68.6508,72583.0
2024-02-22 15:35:00,70.83,70.87,70.77,70.87,63653.0,68.6508,68.6896,68.5927,68.6896,63653.0
2024-02-22 15:40:00,70.86,70.98,70.86,70.9,106876.0,68.6799,68.7962,68.6799,68.7187,106876.0
2024-02-22 15:45:00,70.9,70.96,70.84,70.88,102091.0,68.7187,68.7768,68.6605,68.6993,102091.0
2024-02-22 15:50:00,70.87,70.91,70.79,70.83,132555.0,68.6896,68.7284,68.6121,68.6508,132555.0
2024-02-22 15:55:00,70.83,70.99,70.83,70.88,423096.0,68.6508,68.8059,68.6508,68.6993,423096.0
2024-02-23 09:30:00,71.0,71.21,70.88,71.11,101024.0,68.8156,69.0191,68.6993,68.9222,101024.0
2024-02-23 09:35:00,71.11,71.34,71.11,71.34,18278.0,68.9222,69.1451,68.9222,69.1451,18278.0
2024-02-23 09:40:00,71.35,71.6,71.35,71.59,45285.0,69.1548,69.3971,69.1548,69.3875,45285.0
2024-02-23 09:45:00,71.57,71.64,71.49,71.52,28547.0,69.3681,69.4359,69.2905,69.3196,28547.0
2024-02-23 09:50:00,71.52,71.52,71.28,71.42,27868.0,69.3196,69.3196,69.087,69.2227,27868.0
2024-02-23 09:55:00,71.42,71.45,71.22,71.44,45409.0,69.2227,69.2518,69.0288,69.2421,45409.0
2024-02-23 10:00:00,71.46,71.56,71.45,71.5,50767.0,69.2615,69.3584,69.2518,69.3002,50767.0
2024-02-23 10:05:00,71.5,71.54,71.44,71.53,39491.0,69.3002,69.339,69.2421,69.3293,39491.0
2024-02-23 10:10:00,71.53,71.55,71.44,71.5,21030.0,69.3293,69.3487,69.2421,69.3002,21030.0
2024-02-23 10:15:00,71.49,71.5,71.44,71.47,22122.0,69.2905,69.3002,69.2421,69.2711,22122.0
2024-02-23 10:20:00,71.47,71.6,71.47,71.6,30384.0,69.2711,69.3971,69.2711,69.3971,30384.0
2024-02-23 10:25:00,71.59,71.69,71.55,71.66,27719.0,69.3875,69.4844,69.3487,69.4553,27719.0
2024-02-23 10:30:00,71.66,71.78,71.62,71.73,30177.0,69.4553,69.5716,69.4165,69.5231,30177.0
2024-02-23 10:35:00,71.7,71.8,71.69,71.8,26853.0,69.4941,69.591,69.4844,69.591,26853.0
2024-02-23 10:40:00,71.81,71.88,71.78,71.82,33477.0,69.6007,69.6685,69.5716,69.6104,33477.0
2024-02-23 10:45:00,71.82,71.88,71.76,71.86,35009.0,69.6104,69.6685,69.5522,69.6492,35009.0
2024-02-23 10:50:00,71.87,71.92,71.8,71.82,50205.0,69.6588,69.7073,69.591,69.6104,50205.0
2024-02-23 10:55:00,71.81,71.88,71.79,71.88,39852.0,69.6007,69.6685,69.5813,69.6685,39852.0
2024-02-23 11:00:00,71.89,71.9,71.74,71.77,45223.0,69.6782,69.6879,69.5328,69.5619,45223.0
2024-02-23 11:05:00,71.77,71.78,71.66,71.76,92333.0,69.5619,69.5716,69.4553,69.5522,92333.0
2024-02-23 11:10:00,71.75,71.75,71.68,71.7,36792.0,69.5425,69.5425,69.4747,69.4941,36792.0
2024-02-23 11:15:00,71.7,71.7,71.59,71.66,41000.0,69.4941,69.4941,69.3875,69.4553,41000.0
2024-02-23 11:20:00,71.65,71.66,71.49,71.56,21936.0,69.4456,69.4553,69.2905,69.3584,21936.0
2024-02-23 11:25:00,71.56,71.59,71.53,71.56,18736.0,69.3584,69.3875,69.3293,69.3584,18736.0
2024-02-23 11:30:00,71.56,71.58,71.48,71.51,20813.0,69.3584,69.3778,69.2808,69.3099,20813.0
2024-02-23 11:35:00,71.5,71.56,71.48,71.55,20966.0,69.3002,69.3584,69.2808,69.3487,20966.0
2024-02-23 11:40:00,71.55,71.61,71.52,71.56,18848.0,69.3487,69.4068,69.3196,69.3584,18848.0
2024-02-23 11:45:00,71.55,71.61,71.53,71.6,18065.0,69.3487,69.4068,69.3293,69.3971,18065.0
2024-02-23 11:50:00,71.61,71.66,71.59,71.63,21030.0,69.4068,69.4553,69.3875,69.4262,21030.0
2024-02-23 11:55:00,71.64,71.66,71.56,71.61,21077.0,69.4359,69.4553,69.3584,69.4068,21077.0
2024-02-23 12:00:00,71.6,71.62,71.52,71.54,22515.0,69.3971,69.4165,69.3196,69.339,22515.0
2024-02-23 12:05:00,71.54,71.58,71.53,71.56,17752.0,69.339,69.3778,69.3293,69.3584,17752.0
2024-02-23 12:10:00,71.56,71.62,71.56,71.61,21987.0,69.3584,69.4165,69.3584,69.4068,21987.0
2024-02-23 12:15:00,71.61,71.65,71.58,71.6,24992.0,69.4068,69.4456,69.3778,69.3971,24992.0
2024-02-23 12:20:00,71.6,71.61,71.53,71.53,20281.0,69.3971,69.4068,69.3293,69.3293,20281.0
2024-02-23 12:25:00,71.53,71.55,71.5,71.5,23124.0,69.3293,69.3487,69.3002,69.3002,23124.0
2024-02-23 12:30:00,71.51,71.58,71.47,71.56,29469.0,69.3099,69.3778,69.2711,69.3584,29469.0
2024-02-23 12:35:00,71.56,71.63,71.55,71.6,13627.0,69.3584,69.4262,69.3487,69.3971,13627.0
2024-02-23 12:40:00,71.6,71.61,71.5,71.53,31997.0,69.3971,69.4068,69.3002,69.3293,31997.0
2024-02-23 12:45:00,71.52,71.53,71.47,71.51,23560.0,69.3196,69.3293,69.2711,69.3099,23560.0
2024-02-23 12:50:00,71.52,71.53,71.41,71.42,16810.0,69.3196,69.3293,69.213,69.2227,16810.0
2024-02-23 12:55:00,71.42,71.45,71.38,71.41,14508.0,69.2227,69.2518,69.1839,69.213,14508.0
2024-02-23 13:00:00,71.41,71.41,71.3,71.31,39423.0,69.213,69.213,69.1064,69.1161,39423.0
2024-02-23 13:05:00,71.31,71.32,71.22,71.25,15925.0,69.1161,69.1258,69.0288,69.0579,15925.0
2024-02-23 13:10:00,71.26,71.33,71.24,71.26,16942.0,69.0676,69.1355,69.0482,69.0676,16942.0
2024-02-23 13:15:00,71.26,71.31,71.22,71.29,32124.0,69.0676,69.1161,69.0288,69.0967,32124.0
2024-02-23 13:20:00,71.28,71.35,71.28,71.35,25271.0,69.087,69.1548,69.087,69.1548,25271.0
2024-02-23 13:25:00,71.36,71.38,71.33,71.36,23522.0,69.1645,69.1839,69.1355,69.1645,23522.0
2024-02-23 13:30:00,71.36,71.43,71.36,71.4,14046.0,69.1645,69.2324,69.1645,69.2033,14046.0
2024-02-23 13:35:00,71.4,71.45,71.35,71.41,19509.0,69.2033,69.2518,69.1548,69.213,19509.0
2024-02-23 13:40:00,71.41,71.45,71.35,71.36,22385.0,69.213,69.2518,69.1548,69.1645,22385.0
2024-02-23 13:45:00,71.35,71.38,71.32,71.35,32160.0,69.1548,69.1839,69.1258,69.1548,32160.0
2024-02-23 13:50:00,71.35,71.37,71.32,71.36,20111.0,69.1548,69.1742,69.1258,69.1645,20111.0
2024-02-23 13:55:00,71.36,71.38,71.32,71.38,29893.0,69.1645,69.1839,69.1258,69.1839,29893.0
2024-02-23 14:00:00,71.38,71.4,71.34,71.4,22648.0,69.1839,69.2033,69.1451,69.2033,22648.0
2024-02-23 14:05:00,71.39,71.45,71.36,71.42,21779.0,69.1936,69.2518,69.1645,69.2227,21779.0
2024-02-23 14:10:00,71.42,71.47,71.4,71.47,20781.0,69.2227,69.2711,69.2033,69.2711,20781.0
2024-02-23 14:15:00,71.46,71.46,71.38,71.39,21994.0,69.2615,69.2615,69.1839,69.1936,21994.0
2024-02-23 14:20:00,71.39,71.41,71.3,71.34,24692.0,69.1936,69.213,69.1064,69.1451,24692.0
2024-02-23 14:25:00,71.34,71.41,71.34,71.4,27677.0,69.1451,69.213,69.1451,69.2033,27677.0
2024-02-23 14:30:00,71.41,71.41,71.36,71.38,35657.0,69.213,69.213,69.1645,69.1839,35657.0
2024-02-23 14:35:00,71.38,71.38,71.22,71.23,32207.0,69.1839,69.1839,69.0288,69.0385,32207.0
2024-02-23 14:40:00,71.25,71.26,71.17,71.19,42626.0,69.0579,69.0676,68.9804,68.9998,42626.0
2024-02-23 14:45:00,71.2,71.27,71.14,71.14,51975.0,69.0095,69.0773,68.9513,68.9513,51975.0
2024-02-23 14:50:00,71.14,71.17,71.06,71.13,51079.0,68.9513,68.9804,68.8738,68.9416,51079.0
2024-02-23 14:55:00,71.14,71.25,71.13,71.23,29368.0,68.9513,69.0579,68.9416,69.0385,29368.0
2024-02-23 15:00:00,71.23,71.29,71.22,71.24,29595.0,69.0385,69.0967,69.0288,69.0482,29595.0
2024-02-23 15:05:00,71.23,71.31,71.23,71.24,26973.0,69.0385,69.1161,69.0385,69.0482,26973.0
2024-02-23 15:10:00,71.23,71.33,71.23,71.33,20887.0,69.0385,69.1355,69.0385,69.1355,20887.0
2024-02-23 15:15:00,71.33,71.36,71.31,71.34,34153.0,69.1355,69.1645,69.1161,69.1451,34153.0
2024-02-23 15:20:00,71.35,71.36,71.3,71.35,28300.0,69.1548,69.1645,69.1064,69.1548,28300.0
2024-02-23 15:25:00,71.36,71.4,71.32,71.33,26126.0,69.1645,69.2033,69.1258,69.1355,26126.0
2024-02-23 15:30:00,71.33,71.41,71.31,71.39,38774.0,69.1355,69.213,69.1161,69.1936,38774.0
2024-02-23 15:35:00,71.39,71.43,71.33,71.37,58900.0,69.1936,69.2324,69.1355,69.1742,58900.0
2024-02-23 15:40:00,71.38,71.4,71.34,71.37,71560.0,69.1839,69.2033,69.1451,69.1742,71560.0
2024-02-23 15:45:00,71.37,71.46,71.34,71.42,63101.0,69.1742,69.2615,69.1451,69.2227,63101.0
2024-02-23 15:50:00,71.41,71.45,71.36,71.42,134333.0,69.213,69.2518,69.1645,69.2227,134333.0
2024-02-23 15:55:00,71.42,71.44,71.31,71.31,195736.0,69.2227,69.2421,69.1161,69.1161,195736.0
2024-02-26 09:30:00,71.34,71.54,71.17,71.53,66859.0,69.1451,69.339,68.9804,69.3293,66859.0
2024-02-26 09:35:00,71.54,71.84,71.54,71.76,29570.0,69.339,69.6298,69.339,69.5522,29570.0
2024-02-26 09:40:00,71.74,72.03,71.74,72.02,32376.0,69.5328,69.8139,69.5328,69.8042,32376.0
2024-02-26 09:45:00,72.02,72.08,71.91,72.07,29796.0,69.8042,69.8624,69.6976,69.8527,29796.0
2024-02-26 09:50:00,72.07,72.14,72.04,72.12,42837.0,69.8527,69.9205,69.8236,69.9012,42837.0
2024-02-26 09:55:00,72.11,72.29,72.11,72.2,51201.0,69.8915,70.0659,69.8915,69.9787,51201.0
2024-02-26 10:00:00,72.22,72.25,72.07,72.09,46045.0,69.9981,70.0272,69.8527,69.8721,46045.0
2024-02-26 10:05:00,72.11,72.3,72.11,72.23,31097.0,69.8915,70.0756,69.8915,70.0078,31097.0
2024-02-26 10:10:00,72.23,72.25,71.98,72.01,33061.0,70.0078,70.0272,69.7655,69.7945,33061.0
2024-02-26 10:15:00,72.01,72.07,71.98,72.01,23306.0,69.7945,69.8527,69.7655,69.7945,23306.0
2024-02-26 10:20:00,72.01,72.02,71.88,71.91,36376.0,69.7945,69.8042,69.6685,69.6976,36376.0
2024-02-26 10:25:00,71.91,71.91,71.81,71.83,36435.0,69.6976,69.6976,69.6007,69.6201,36435.0
2024-02-26 10:30:00,71.83,71.9,71.82,71.86,23007.0,69.6201,69.6879,69.6104,69.6492,23007.0
2024-02-26 10:35:00,71.86,71.86,71.74,71.85,23633.0,69.6492,69.6492,69.5328,69.6395,23633.0
2024-02-26 10:40:00,71.84,71.89,71.7,71.76,43799.0,69.6298,69.6782,69.4941,69.5522,43799.0
2024-02-26 10:45:00,71.76,71.77,71.67,71.67,19346.0,69.5522,69.5619,69.465,69.465,19346.0
2024-02-26 10:50:00,71.67,71.77,71.61,71.75,23409.0,69.465,69.5619,69.4068,69.5425,23409.0
2024-02-26 10:55:00,71.76,71.83,71.72,71.81,41186.0,69.5522,69.6201,69.5135,69.6007,41186.0
2024-02-26 11:00:00,71.81,71.89,71.78,71.83,22621.0,69.6007,69.6782,69.5716,69.6201,22621.0
2024-02-26 11:05:00,71.83,71.91,71.82,71.85,34440.0,69.6201,69.6976,69.6104,69.6395,34440.0
2024-02-26 11:10:00,71.86,72.05,71.85,72.05,21454.0,69.6492,69.8333,69.6395,69.8333,21454.0
2024-02-26 11:15:00,72.05,72.19,72.05,72.16,23982.0,69.8333,69.969,69.8333,69.9399,23982.0
2024-02-26 11:20:00,72.16,72.26,72.15,72.26,33762.0,69.9399,70.0368,69.9302,70.0368,33762.0
2024-02-26 11:25:00,72.26,72.36,72.24,72.36,56630.0,70.0368,70.1338,70.0175,70.1338,56630.0
2024-02-26 11:30:00,72.37,72.43,72.36,72.38,38111.0,70.1435,70.2016,70.1338,70.1532,38111.0
2024-02-26 11:35:00,72.38,72.38,72.13,72.14,39419.0,70.1532,70.1532,69.9108,69.9205,39419.0
2024-02-26 11:40:00,72.14,72.18,72.09,72.15,40814.0,69.9205,69.9593,69.8721,69.9302,40814.0
2024-02-26 11:45:00,72.16,72.33,72.15,72.33,18647.0,69.9399,70.1047,69.9302,70.1047,18647.0
2024-02-26 11:50:00,72.33,72.34,72.28,72.34,29757.0,70.1047,70.1144,70.0562,70.1144,29757.0
2024-02-26 11:55:00,72.34,72.36,72.3,72.34,23903.0,70.1144,70.1338,70.0756,70.1144,23903.0
2024-02-26 12:00:00,72.34,72.36,72.32,72.35,36847.0,70.1144,70.1338,70.095,70.1241,36847.0
2024-02-26 12:05:00,72.37,72.47,72.35,72.41,45507.0,70.1435,70.2404,70.1241,70.1822,45507.0
2024-02-26 12:10:00,72.41,72.44,72.34,72.38,21133.0,70.1822,70.2113,70.1144,70.1532,21133.0
2024-02-26 12:15:00,72.37,72.37,72.3,72.3,29526.0,70.1435,70.1435,70.0756,70.0756,29526.0
2024-02-26 12:20:00,72.3,72.37,72.29,72.36,38685.0,70.0756,70.1435,70.0659,70.1338,38685.0
2024-02-26 12:25:00,72.36,72.42,72.34,72.34,23489.0,70.1338,70.1919,70.1144,70.1144,23489.0
2024-02-26 12:30:00,72.34,72.34,72.19,72.25,20468.0,70.1144,70.1144,69.969,70.0272,20468.0
2024-02-26 12:35:00,72.26,72.27,72.17,72.2,21454.0,70.0368,70.0465,69.9496,69.9787,21454.0
2024-02-26 12:40:00,72.21,72.23,72.14,72.18,43807.0,69.9884,70.0078,69.9205,69.9593,43807.0
2024-02-26 12:45:00,72.19,72.23,72.17,72.23,24536.0,69.969,70.0078,69.9496,70.0078,24536.0
2024-02-26 12:50:00,72.23,72.37,72.2,72.37,30083.0,70.0078,70.1435,69.9787,70.1435,30083.0
2024-02-26 12:55:00,72.38,72.4,72.23,72.26,18404.0,70.1532,70.1725,70.0078,70.0368,18404.0
2024-02-26 13:00:00,72.28,72.31,72.19,72.3,21944.0,70.0562,70.0853,69.969,70.0756,21944.0
2024-02-26 13:05:00,72.3,72.35,72.29,72.34,17863.0,70.0756,70.1241,70.0659,70.1144,17863.0
2024-02-26 13:10:00,72.34,72.42,72.34,72.39,39743.0,70.1144,70.1919,70.1144,70.1628,39743.0
2024-02-26 13:15:00,72.37,72.43,72.36,72.42,24078.0,70.1435,70.2016,70.1338,70.1919,24078.0
2024-02-26 13:20:00,72.41,72.42,72.37,72.39,27329.0,70.1822,70.1919,70.1435,70.1628,27329.0
2024-02-26 13:25:00,72.38,72.39,72.19,72.2,26985.0,70.1532,70.1628,69.969,69.9787,26985.0
2024-02-26 13:30:00,72.2,72.21,72.08,72.09,34990.0,69.9787,69.9884,69.8624,69.8721,34990.0
2024-02-26 13:35:00,72.09,72.1,72.03,72.03,30806.0,69.8721,69.8818,69.8139,69.8139,30806.0
2024-02-26 13:40:00,72.05,72.15,72.05,72.15,46921.0,69.8333,69.9302,69.8333,69.9302,46921.0
2024-02-26 13:45:00,72.15,72.2,72.12,72.16,31818.0,69.9302,69.9787,69.9012,69.9399,31818.0
2024-02-26 13:50:00,72.16,72.22,72.16,72.2,27646.0,69.9399,69.9981,69.9399,69.9787,27646.0
2024-02-26 13:55:00,72.2,72.21,72.14,72.15,22820.0,69.9787,69.9884,69.9205,69.9302,22820.0
2024-02-26 14:00:00,72.15,72.23,72.13,72.2,45835.0,69.9302,70.0078,69.9108,69.9787,45835.0
2024-02-26 14:05:00,72.2,72.21,72.07,72.07,26577.0,69.9787,69.9884,69.8527,69.8527,26577.0
2024-02-26 14:10:00,72.06,72.11,72.03,72.05,17026.0,69.843,69.8915,69.8139,69.8333,17026.0
2024-02-26 14:15:00,72.05,72.1,71.99,72.09,17361.0,69.8333,69.8818,69.7752,69.8721,17361.0
2024-02-26 14:20:00,72.09,72.12,72.01,72.07,17115.0,69.8721,69.9012,69.7945,69.8527,17115.0
2024-02-26 14:25:00,72.08,72.09,72.02,72.05,19418.0,69.8624,69.8721,69.8042,69.8333,19418.0
2024-02-26 14:30:00,72.06,72.08,71.98,72.0,16809.0,69.843,69.8624,69.7655,69.7848,16809.0
2024-02-26 14:35:00,72.0,72.03,71.94,71.98,21668.0,69.7848,69.8139,69.7267,69.7655,21668.0
2024-02-26 14:40:00,71.98,72.06,71.92,72.05,33412.0,69.7655,69.843,69.7073,69.8333,33412.0
2024-02-26 14:45:00,72.04,72.04,71.92,71.92,16976.0,69.8236,69.8236,69.7073,69.7073,16976.0
2024-02-26 14:50:00,71.92,71.96,71.91,71.92,18418.0,69.7073,69.7461,69.6976,69.7073,18418.0
2024-02-26 14:55:00,71.92,72.03,71.91,72.03,24343.0,69.7073,69.8139,69.6976,69.8139,24343.0
2024-02-26 15:00:00,72.03,72.06,71.94,71.96,30025.0,69.8139,69.843,69.7267,69.7461,30025.0
2024-02-26 15:05:00,71.96,72.0,71.95,71.99,25468.0,69.7461,69.7848,69.7364,69.7752,25468.0
2024-02-26 15:10:00,71.98,72.02,71.94,71.97,40611.0,69.7655,69.8042,69.7267,69.7558,40611.0
2024-02-26 15:15:00,71.96,72.01,71.91,71.92,33375.0,69.7461,69.7945,69.6976,69.7073,33375.0
2024-02-26 15:20:00,71.92,71.93,71.86,71.9,28619.0,69.7073,69.717,69.6492,69.6879,28619.0
2024-02-26 15:25:00,71.9,71.92,71.84,71.87,37591.0,69.6879,69.7073,69.6298,69.6588,37591.0
2024-02-26 15:30:00,71.87,71.88,71.71,71.73,47051.0,69.6588,69.6685,69.5038,69.5231,47051.0
2024-02-26 15:35:00,71.73,71.74,71.68,71.73,67268.0,69.5231,69.5328,69.4747,69.5231,67268.0
2024-02-26 15:40:00,71.73,71.77,71.71,71.73,68254.0,69.5231,69.5619,69.5038,69.5231,68254.0
2024-02-26 15:45:00,71.72,71.74,71.66,71.69,97629.0,69.5135,69.5328,69.4553,69.4844,97629.0
2024-02-26 15:50:00,71.69,71.69,71.42,71.42,115622.0,69.4844,69.4844,69.2227,69.2227,115622.0
2024-02-26 15:55:00,71.43,71.47,71.24,71.33,512151.0,69.2324,69.2711,69.0482,69.1355,512151.0
2024-02-27 09:30:00,71.25,71.77,71.25,71.67,70811.0,69.0579,69.5619,69.0579,69.465,70811.0
2024-02-27 09:35:00,71.66,71.78,71.53,71.78,24717.0,69.4553,69.5716,69.3293,69.5716,24717.0
2024-02-27 09:40:00,71.77,71.95,71.71,71.88,39720.0,69.5619,69.7364,69.5038,69.6685,39720.0
2024-02-27 09:45:00,71.89,71.89,71.58,71.59,26781.0,69.6782,69.6782,69.3778,69.3875,26781.0
2024-02-27 09:50:00,71.58,71.61,71.3,71.3,29324.0,69.3778,69.4068,69.1064,69.1064,29324.0
2024-02-27 09:55:00,71.3,71.48,71.25,71.42,36872.0,69.1064,69.2808,69.0579,69.2227,36872.0
2024-02-27 10:00:00,71.43,71.49,71.36,71.48,27601.0,69.2324,69.2905,69.1645,69.2808,27601.0
2024-02-27 10:05:00,71.48,71.63,71.39,71.55,27684.0,69.2808,69.4262,69.1936,69.3487,27684.0
2024-02-27 10:10:00,71.53,71.55,71.37,71.44,21711.0,69.3293,69.3487,69.1742,69.2421,21711.0
2024-02-27 10:15:00,71.42,71.56,71.4,71.56,18706.0,69.2227,69.3584,69.2033,69.3584,18706.0
2024-02-27 10:20:00,71.56,71.57,71.46,71.46,15529.0,69.3584,69.3681,69.2615,69.2615,15529.0
2024-02-27 10:25:00,71.46,71.6,71.45,71.6,13321.0,69.2615,69.3971,69.2518,69.3971,13321.0
2024-02-27 10:30:00,71.58,71.6,71.5,71.55,14251.0,69.3778,69.3971,69.3002,69.3487,14251.0
2024-02-27 10:35:00,71.54,71.56,71.41,71.45,15598.0,69.339,69.3584,69.213,69.2518,15598.0
2024-02-27 10:40:00,71.45,71.63,71.45,71.61,57526.0,69.2518,69.4262,69.2518,69.4068,57526.0
2024-02-27 10:45:00,71.62,71.67,71.54,71.58,15840.0,69.4165,69.465,69.339,69.3778,15840.0
2024-02-27 10:50:00,71.58,71.64,71.55,71.61,16102.0,69.3778,69.4359,69.3487,69.4068,16102.0
2024-02-27 10:55:00,71.62,71.73,71.61,71.71,29234.0,69.4165,69.5231,69.4068,69.5038,29234.0
2024-02-27 11:00:00,71.71,71.8,71.69,71.69,21301.0,69.5038,69.591,69.4844,69.4844,21301.0
2024-02-27 11:05:00,71.67,71.83,71.67,71.81,29500.0,69.465,69.6201,69.465,69.6007,29500.0
2024-02-27 11:10:00,71.8,71.84,71.74,71.84,9000.0,69.591,69.6298,69.5328,69.6298,9000.0
2024-02-27 11:15:00,71.83,71.85,71.79,71.82,16614.0,69.6201,69.6395,69.5813,69.6104,16614.0
2024-02-27 11:20:00,71.81,71.83,71.77,71.82,14095.0,69.6007,69.6201,69.5619,69.6104,14095.0
2024-02-27 11:25:00,71.82,71.82,71.73,71.8,12679.0,69.6104,69.6104,69.5231,69.591,12679.0
2024-02-27 11:30:00,71.8,71.81,71.65,71.65,15965.0,69.591,69.6007,69.4456,69.4456,15965.0
2024-02-27 11:35:00,71.65,71.66,71.58,71.65,8938.0,69.4456,69.4553,69.3778,69.4456,8938.0
2024-02-27 11:40:00,71.65,71.66,71.56,71.59,9884.0,69.4456,69.4553,69.3584,69.3875,9884.0
2024-02-27 11:45:00,71.59,71.64,71.59,71.62,10499.0,69.3875,69.4359,69.3875,69.4165,10499.0
2024-02-27 11:50:00,71.62,71.67,71.61,71.65,20986.0,69.4165,69.465,69.4068,69.4456,20986.0
2024-02-27 11:55:00,71.65,71.65,71.55,71.6,10168.0,69.4456,69.4456,69.3487,69.3971,10168.0
2024-02-27 12:00:00,71.59,71.63,71.56,71.58,17438.0,69.3875,69.4262,69.3584,69.3778,17438.0
2024-02-27 12:05:00,71.59,71.65,71.59,71.65,11296.0,69.3875,69.4456,69.3875,69.4456,11296.0
2024-02-27 12:10:00,71.65,71.67,71.6,71.66,12134.0,69.4456,69.465,69.3971,69.4553,12134.0
2024-02-27 12:15:00,71.66,71.72,71.58,71.72,67891.0,69.4553,69.5135,69.3778,69.5135,67891.0
2024-02-27 12:20:00,71.72,71.72,71.66,71.69,19376.0,69.5135,69.5135,69.4553,69.4844,19376.0
2024-02-27 12:25:00,71.69,71.71,71.67,71.67,8924.0,69.4844,69.5038,69.465,69.465,8924.0
2024-02-27 12:30:00,71.67,71.75,71.65,71.72,12797.0,69.465,69.5425,69.4456,69.5135,12797.0
2024-02-27 12:35:00,71.73,71.76,71.69,71.74,9930.0,69.5231,69.5522,69.4844,69.5328,9930.0
2024-02-27 12:40:00,71.74,71.77,71.72,71.76,9713.0,69.5328,69.5619,69.5135,69.5522,9713.0
2024-02-27 12:45:00,71.77,71.81,71.75,71.81,14628.0,69.5619,69.6007,69.5425,69.6007,14628.0
2024-02-27 12:50:00,71.8,71.83,71.76,71.83,14123.0,69.591,69.6201,69.5522,69.6201,14123.0
2024-02-27 12:55:00,71.83,71.88,71.82,71.85,23001.0,69.6201,69.6685,69.6104,69.6395,23001.0
2024-02-27 13:00:00,71.86,71.93,71.84,71.91,17820.0,69.6492,69.717,69.6298,69.6976,17820.0
2024-02-27 13:05:00,71.91,71.92,71.86,71.92,13786.0,69.6976,69.7073,69.6492,69.7073,13786.0
2024-02-27 13:10:00,71.92,71.92,71.78,71.79,22706.0,69.7073,69.7073,69.5716,69.5813,22706.0
2024-02-27 13:15:00,71.78,71.79,71.68,71.7,24678.0,69.5716,69.5813,69.4747,69.4941,24678.0
2024-02-27 13:20:00,71.7,71.71,71.65,71.68,24002.0,69.4941,69.5038,69.4456,69.4747,24002.0
2024-02-27 13:25:00,71.67,71.75,71.65,71.69,31597.0,69.465,69.5425,69.4456,69.4844,31597.0
2024-02-27 13:30:00,71.68,71.88,71.67,71.88,26855.0,69.4747,69.6685,69.465,69.6685,26855.0
2024-02-27 13:35:00,71.88,71.97,71.86,71.92,26904.0,69.6685,69.7558,69.6492,69.7073,26904.0
2024-02-27 13:40:00,71.93,71.97,71.9,71.94,17768.0,69.717,69.7558,69.6879,69.7267,17768.0
2024-02-27 13:45:00,71.95,71.95,71.89,71.92,19961.0,69.7364,69.7364,69.6782,69.7073,19961.0
2024-02-27 13:50:00,71.92,72.0,71.92,72.0,25129.0,69.7073,69.7848,69.7073,69.7848,25129.0
2024-02-27 13:55:00,72.0,72.02,71.94,71.97,32811.0,69.7848,69.8042,69.7267,69.7558,32811.0
2024-02-27 14:00:00,71.97,72.01,71.9,71.91,32651.0,69.7558,69.7945,69.6879,69.6976,32651.0
2024-02-27 14:05:00,71.9,71.9,71.78,71.86,12868.0,69.6879,69.6879,69.5716,69.6492,12868.0
2024-02-27 14:10:00,71.87,71.89,71.82,71.84,20732.0,69.6588,69.6782,69.6104,69.6298,20732.0
2024-02-27 14:15:00,71.84,71.92,71.84,71.92,18779.0,69.6298,69.7073,69.6298,69.7073,18779.0
2024-02-27 14:20:00,71.91,71.92,71.81,71.86,20728.0,69.6976,69.7073,69.6007,69.6492,20728.0
2024-02-27 14:25:00,71.85,71.85,71.71,71.77,18345.0,69.6395,69.6395,69.5038,69.5619,18345.0
2024-02-27 14:30:00,71.76,71.82,71.75,71.76,16122.0,69.5522,69.6104,69.5425,69.5522,16122.0
2024-02-27 14:35:00,71.77,71.82,71.75,71.8,19721.0,69.5619,69.6104,69.5425,69.591,19721.0
2024-02-27 14:40:00,71.82,71.85,71.78,71.82,13920.0,69.6104,69.6395,69.5716,69.6104,13920.0
2024-02-27 14:45:00,71.82,71.85,71.78,71.83,32750.0,69.6104,69.6395,69.5716,69.6201,32750.0
2024-02-27 14:50:00,71.82,71.85,71.76,71.85,17258.0,69.6104,69.6395,69.5522,69.6395,17258.0
2024-02-27 14:55:00,71.85,71.85,71.8,71.84,12481.0,69.6395,69.6395,69.591,69.6298,12481.0
2024-02-27 15:00:00,71.84,71.85,71.79,71.83,25961.0,69.6298,69.6395,69.5813,69.6201,25961.0
2024-02-27 15:05:00,71.83,71.85,71.79,71.83,20938.0,69.6201,69.6395,69.5813,69.6201,20938.0
2024-02-27 15:10:00,71.83,71.86,71.78,71.81,45121.0,69.6201,69.6492,69.5716,69.6007,45121.0
2024-02-27 15:15:00,71.81,71.89,71.79,71.88,25602.0,69.6007,69.6782,69.5813,69.6685,25602.0
2024-02-27 15:20:00,71.89,71.96,71.87,71.95,26550.0,69.6782,69.7461,69.6588,69.7364,26550.0
2024-02-27 15:25:00,71.96,71.96,71.84,71.85,25865.0,69.7461,69.7461,69.6298,69.6395,25865.0
2024-02-27 15:30:00,71.84,71.92,71.82,71.92,34195.0,69.6298,69.7073,69.6104,69.7073,34195.0
2024-02-27 15:35:00,71.91,71.91,71.84,71.84,29938.0,69.6976,69.6976,69.6298,69.6298,29938.0
2024-02-27 15:40:00,71.84,71.91,71.82,71.91,38586.0,69.6298,69.6976,69.6104,69.6976,38586.0
2024-02-27 15:45:00,71.91,71.92,71.79,71.84,42996.0,69.6976,69.7073,69.5813,69.6298,42996.0
2024-02-27 15:50:00,71.84,71.91,71.8,71.88,69487.0,69.6298,69.6976,69.591,69.6685,69487.0
2024-02-27 15:55:00,71.89,72.0,71.85,71.95,238021.0,69.6782,69.7848,69.6395,69.7364,238021.0
2024-02-28 09:30:00,71.92,72.06,71.73,71.96,63753.0,69.7073,69.843,69.5231,69.7461,63753.0
2024-02-28 09:35:00,71.96,72.25,71.88,72.21,17374.0,69.7461,70.0272,69.6685,69.9884,17374.0
2024-02-28 09:40:00,72.22,72.51,72.2,72.49,25917.0,69.9981,70.2792,69.9787,70.2598,25917.0
2024-02-28 09:45:00,72.5,72.53,72.26,72.26,56934.0,70.2695,70.2985,70.0368,70.0368,56934.0
2024-02-28 09:50:00,72.25,72.38,72.16,72.34,53605.0,70.0272,70.1532,69.9399,70.1144,53605.0
2024-02-28 09:55:00,72.34,72.34,72.22,72.32,32312.0,70.1144,70.1144,69.9981,70.095,32312.0
2024-02-28 10:00:00,72.33,72.39,72.17,72.18,47213.0,70.1047,70.1628,69.9496,69.9593,47213.0
2024-02-28 10:05:00,72.18,72.25,72.01,72.05,31506.0,69.9593,70.0272,69.7945,69.8333,31506.0
2024-02-28 10:10:00,72.06,72.08,71.85,71.9,33693.0,69.843,69.8624,69.6395,69.6879,33693.0
2024-02-28 10:15:00,71.9,72.0,71.86,71.86,16017.0,69.6879,69.7848,69.6492,69.6492,16017.0
2024-02-28 10:20:00,71.85,71.85,71.76,71.81,18452.0,69.6395,69.6395,69.5522,69.6007,18452.0
2024-02-28 10:25:00,71.82,71.89,71.74,71.88,16682.0,69.6104,69.6782,69.5328,69.6685,16682.0
2024-02-28 10:30:00,71.88,71.96,71.85,71.96,13893.0,69.6685,69.7461,69.6395,69.7461,13893.0
2024-02-28 10:35:00,71.97,72.09,71.89,72.08,24982.0,69.7558,69.8721,69.6782,69.8624,24982.0
2024-02-28 10:40:00,72.07,72.17,72.07,72.11,24708.0,69.8527,69.9496,69.8527,69.8915,24708.0
2024-02-28 10:45:00,72.1,72.26,72.07,72.25,36381.0,69.8818,70.0368,69.8527,70.0272,36381.0
2024-02-28 10:50:00,72.25,72.29,72.21,72.29,28725.0,70.0272,70.0659,69.9884,70.0659,28725.0
2024-02-28 10:55:00,72.3,72.31,72.19,72.24,24657.0,70.0756,70.0853,69.969,70.0175,24657.0
2024-02-28 11:00:00,72.23,72.27,72.14,72.25,20607.0,70.0078,70.0465,69.9205,70.0272,20607.0
2024-02-28 11:05:00,72.26,72.35,72.25,72.33,34792.0,70.0368,70.1241,70.0272,70.1047,34792.0
2024-02-28 11:10:00,72.33,72.33,72.19,72.23,19385.0,70.1047,70.1047,69.969,70.0078,19385.0
2024-02-28 11:15:00,72.21,72.21,72.13,72.13,25766.0,69.9884,69.9884,69.9108,69.9108,25766.0
2024-02-28 11:20:00,72.13,72.13,71.96,71.98,29530.0,69.9108,69.9108,69.7461,69.7655,29530.0
2024-02-28 11:25:00,71.96,72.09,71.96,72.08,22093.0,69.7461,69.8721,69.7461,69.8624,22093.0
2024-02-28 11:30:00,72.09,72.11,71.99,72.06,24590.0,69.8721,69.8915,69.7752,69.843,24590.0
2024-02-28 11:35:00,72.06,72.13,72.05,72.09,11112.0,69.843,69.9108,69.8333,69.8721,11112.0
2024-02-28 11:40:00,72.09,72.15,72.08,72.14,13008.0,69.8721,69.9302,69.8624,69.9205,13008.0
2024-02-28 11:45:00,72.14,72.21,72.13,72.2,18577.0,69.9205,69.9884,69.9108,69.9787,18577.0
2024-02-28 11:50:00,72.21,72.21,72.11,72.18,19719.0,69.9884,69.9884,69.8915,69.9593,19719.0
2024-02-28 11:55:00,72.18,72.19,72.12,72.17,12472.0,69.9593,69.969,69.9012,69.9496,12472.0
2024-02-28 12:00:00,72.16,72.23,72.16,72.19,10581.0,69.9399,70.0078,69.9399,69.969,10581.0
2024-02-28 12:05:00,72.19,72.24,72.16,72.2,13192.0,69.969,70.0175,69.9399,69.9787,13192.0
2024-02-28 12:10:00,72.2,72.25,72.15,72.16,14455.0,69.9787,70.0272,69.9302,69.9399,14455.0
2024-02-28 12:15:00,72.15,72.16,72.07,72.08,20202.0,69.9302,69.9399,69.8527,69.8624,20202.0
2024-02-28 12:20:00,72.08,72.1,71.95,71.98,16352.0,69.8624,69.8818,69.7364,69.7655,16352.0
2024-02-28 12:25:00,71.98,72.06,71.96,72.06,14811.0,69.7655,69.843,69.7461,69.843,14811.0
2024-02-28 12:30:00,72.06,72.11,72.05,72.09,15527.0,69.843,69.8915,69.8333,69.8721,15527.0
2024-02-28 12:35:00,72.08,72.14,72.07,72.12,20325.0,69.8624,69.9205,69.8527,69.9012,20325.0
2024-02-28 12:40:00,72.12,72.13,72.08,72.11,15784.0,69.9012,69.9108,69.8624,69.8915,15784.0
2024-02-28 12:45:00,72.1,72.22,72.06,72.22,45372.0,69.8818,69.9981,69.843,69.9981,45372.0
2024-02-28 12:50:00,72.22,72.31,72.22,72.28,30346.0,69.9981,70.0853,69.9981,70.0562,30346.0
2024-02-28 12:55:00,72.28,72.28,72.21,72.24,16085.0,70.0562,70.0562,69.9884,70.0175,16085.0
2024-02-28 13:00:00,72.24,72.27,72.22,72.26,15913.0,70.0175,70.0465,69.9981,70.0368,15913.0
2024-02-28 13:05:00,72.26,72.33,72.19,72.33,29003.0,70.0368,70.1047,69.969,70.1047,29003.0
2024-02-28 13:10:00,72.31,72.35,72.28,72.34,18253.0,70.0853,70.1241,70.0562,70.1144,18253.0
2024-02-28 13:15:00,72.34,72.41,72.3,72.34,25534.0,70.1144,70.1822,70.0756,70.1144,25534.0
2024-02-28 13:20:00,72.35,72.39,72.29,72.39,13332.0,70.1241,70.1628,70.0659,70.1628,13332.0
2024-02-28 13:25:00,72.39,72.44,72.33,72.44,20213.0,70.1628,70.2113,70.1047,70.2113,20213.0
2024-02-28 13:30:00,72.44,72.48,72.33,72.39,26814.0,70.2113,70.2501,70.1047,70.1628,26814.0
2024-02-28 13:35:00,72.39,72.43,72.32,72.39,41528.0,70.1628,70.2016,70.095,70.1628,41528.0
2024-02-28 13:40:00,72.39,72.39,72.32,72.33,17785.0,70.1628,70.1628,70.095,70.1047,17785.0
2024-02-28 13:45:00,72.33,72.35,72.29,72.34,12800.0,70.1047,70.1241,70.0659,70.1144,12800.0
2024-02-28 13:50:00,72.34,72.35,72.27,72.29,17489.0,70.1144,70.1241,70.0465,70.0659,17489.0
2024-02-28 13:55:00,72.3,72.36,72.28,72.31,15088.0,70.0756,70.1338,70.0562,70.0853,15088.0
2024-02-28 14:00:00,72.31,72.38,72.28,72.37,17854.0,70.0853,70.1532,70.0562,70.1435,17854.0
2024-02-28 14:05:00,72.36,72.36,72.3,72.32,13307.0,70.1338,70.1338,70.0756,70.095,13307.0
2024-02-28 14:10:00,72.3,72.34,72.26,72.34,70231.0,70.0756,70.1144,70.0368,70.1144,70231.0
2024-02-28 14:15:00,72.33,72.43,72.3,72.39,27953.0,70.1047,70.2016,70.0756,70.1628,27953.0
2024-02-28 14:20:00,72.4,72.47,72.38,72.46,13447.0,70.1725,70.2404,70.1532,70.2307,13447.0
2024-02-28 14:25:00,72.46,72.46,72.35,72.36,17595.0,70.2307,70.2307,70.1241,70.1338,17595.0
2024-02-28 14:30:00,72.35,72.36,72.28,72.31,12585.0,70.1241,70.1338,70.0562,70.0853,12585.0
2024-02-28 14:35:00,72.31,72.36,72.28,72.34,57895.0,70.0853,70.1338,70.0562,70.1144,57895.0
2024-02-28 14:40:00,72.34,72.36,72.32,72.33,16477.0,70.1144,70.1338,70.095,70.1047,16477.0
2024-02-28 14:45:00,72.33,72.36,72.29,72.31,22471.0,70.1047,70.1338,70.0659,70.0853,22471.0
2024-02-28 14:50:00,72.31,72.32,72.25,72.28,18609.0,70.0853,70.095,70.0272,70.0562,18609.0
2024-02-28 14:55:00,72.28,72.29,72.23,72.26,13378.0,70.0562,70.0659,70.0078,70.0368,13378.0
2024-02-28 15:00:00,72.26,72.3,72.25,72.25,17147.0,70.0368,70.0756,70.0272,70.0272,17147.0
2024-02-28 15:05:00,72.25,72.27,72.17,72.2,18023.0,70.0272,70.0465,69.9496,69.9787,18023.0
2024-02-28 15:10:00,72.2,72.22,72.18,72.18,16290.0,69.9787,69.9981,69.9593,69.9593,16290.0
2024-02-28 15:15:00,72.16,72.21,72.13,72.16,28034.0,69.9399,69.9884,69.9108,69.9399,28034.0
2024-02-28 15:20:00,72.16,72.17,72.1,72.13,23896.0,69.9399,69.9496,69.8818,69.9108,23896.0
2024-02-28 15:25:00,72.13,72.26,72.11,72.26,31885.0,69.9108,70.0368,69.8915,70.0368,31885.0
2024-02-28 15:30:00,72.26,72.33,72.25,72.29,39964.0,70.0368,70.1047,70.0272,70.0659,39964.0
2024-02-28 15:35:00,72.28,72.4,72.28,72.38,27944.0,70.0562,70.1725,70.0562,70.1532,27944.0
2024-02-28 15:40:00,72.38,72.39,72.34,72.37,51929.0,70.1532,70.1628,70.1144,70.1435,51929.0
2024-02-28 15:45:00,72.38,72.38,72.24,72.3,35688.0,70.1532,70.1532,70.0175,70.0756,35688.0
2024-02-28 15:50:00,72.3,72.33,72.23,72.28,92201.0,70.0756,70.1047,70.0078,70.0562,92201.0
2024-02-28 15:55:00,72.28,72.45,72.25,72.43,283741.0,70.0562,70.221,70.0272,70.2016,283741.0
2024-02-29 09:30:00,72.69,72.84,72.44,72.59,101427.0,70.4536,70.599,70.2113,70.3567,101427.0
2024-02-29 09:35:00,72.58,72.66,72.49,72.66,10462.0,70.347,70.4245,70.2598,70.4245,10462.0
2024-02-29 09:40:00,72.66,72.74,72.5,72.5,20275.0,70.4245,70.5021,70.2695,70.2695,20275.0
2024-02-29 09:45:00,72.48,72.65,72.48,72.63,25387.0,70.2501,70.4148,70.2501,70.3955,25387.0
2024-02-29 09:50:00,72.65,72.67,72.5,72.57,20195.0,70.4148,70.4342,70.2695,70.3373,20195.0
2024-02-29 09:55:00,72.55,72.74,72.54,72.73,24585.0,70.3179,70.5021,70.3082,70.4924,24585.0
2024-02-29 10:00:00,72.75,72.78,72.58,72.6,31412.0,70.5118,70.5408,70.347,70.3664,31412.0
2024-02-29 10:05:00,72.59,72.63,72.46,72.46,52861.0,70.3567,70.3955,70.2307,70.2307,52861.0
2024-02-29 10:10:00,72.46,72.5,72.22,72.29,30430.0,70.2307,70.2695,69.9981,70.0659,30430.0
2024-02-29 10:15:00,72.28,72.29,72.19,72.26,16985.0,70.0562,70.0659,69.969,70.0368,16985.0
2024-02-29 10:20:00,72.27,72.37,72.27,72.36,25823.0,70.0465,70.1435,70.0465,70.1338,25823.0
2024-02-29 10:25:00,72.36,72.38,72.25,72.27,25284.0,70.1338,70.1532,70.0272,70.0465,25284.0
2024-02-29 10:30:00,72.27,72.36,72.24,72.25,30178.0,70.0465,70.1338,70.0175,70.0272,30178.0
2024-02-29 10:35:00,72.22,72.27,72.17,72.24,29585.0,69.9981,70.0465,69.9496,70.0175,29585.0
2024-02-29 10:40:00,72.24,72.25,72.16,72.21,20658.0,70.0175,70.0272,69.9399,69.9884,20658.0
2024-02-29 10:45:00,72.2,72.21,72.14,72.2,20724.0,69.9787,69.9884,69.9205,69.9787,20724.0
2024-02-29 10:50:00,72.19,72.29,72.1,72.1,62506.0,69.969,70.0659,69.8818,69.8818,62506.0
2024-02-29 10:55:00,72.09,72.14,72.01,72.13,29792.0,69.8721,69.9205,69.7945,69.9108,29792.0
2024-02-29 11:00:00,72.13,72.15,72.04,72.08,23499.0,69.9108,69.9302,69.8236,69.8624,23499.0
2024-02-29 11:05:00,72.08,72.16,72.05,72.15,21629.0,69.8624,69.9399,69.8333,69.9302,21629.0
2024-02-29 11:10:00,72.16,72.21,72.13,72.13,26689.0,69.9399,69.9884,69.9108,69.9108,26689.0
2024-02-29 11:15:00,72.14,72.32,72.13,72.3,24263.0,69.9205,70.095,69.9108,70.0756,24263.0
2024-02-29 11:20:00,72.3,72.35,72.25,72.32,26393.0,70.0756,70.1241,70.0272,70.095,26393.0
2024-02-29 11:25:00,72.31,72.38,72.28,72.36,36727.0,70.0853,70.1532,70.0562,70.1338,36727.0
2024-02-29 11:30:00,72.36,72.36,72.26,72.27,31437.0,70.1338,70.1338,70.0368,70.0465,31437.0
2024-02-29 11:35:00,72.25,72.36,72.25,72.26,24549.0,70.0272,70.1338,70.0272,70.0368,24549.0
2024-02-29 11:40:00,72.25,72.25,72.16,72.2,18866.0,70.0272,70.0272,69.9399,69.9787,18866.0
2024-02-29 11:45:00,72.19,72.19,72.11,72.13,15834.0,69.969,69.969,69.8915,69.9108,15834.0
2024-02-29 11:50:00,72.13,72.15,72.08,72.12,14966.0,69.9108,69.9302,69.8624,69.9012,14966.0
2024-02-29 11:55:00,72.11,72.11,72.04,72.06,20766.0,69.8915,69.8915,69.8236,69.843,20766.0
2024-02-29 12:00:00,72.06,72.16,72.04,72.15,19817.0,69.843,69.9399,69.8236,69.9302,19817.0
2024-02-29 12:05:00,72.14,72.21,72.13,72.16,24225.0,69.9205,69.9884,69.9108,69.9399,24225.0
2024-02-29 12:10:00,72.17,72.29,72.16,72.27,20630.0,69.9496,70.0659,69.9399,70.0465,20630.0
2024-02-29 12:15:00,72.28,72.32,72.23,72.3,140550.0,70.0562,70.095,70.0078,70.0756,140550.0
2024-02-29 12:20:00,72.29,72.35,72.29,72.32,30381.0,70.0659,70.1241,70.0659,70.095,30381.0
2024-02-29 12:25:00,72.32,72.32,72.21,72.23,26630.0,70.095,70.095,69.9884,70.0078,26630.0
2024-02-29 12:30:00,72.23,72.31,72.22,72.28,19275.0,70.0078,70.0853,69.9981,70.0562,19275.0
2024-02-29 12:35:00,72.28,72.3,72.25,72.26,14412.0,70.0562,70.0756,70.0272,70.0368,14412.0
2024-02-29 12:40:00,72.26,72.29,72.21,72.22,20781.0,70.0368,70.0659,69.9884,69.9981,20781.0
2024-02-29 12:45:00,72.22,72.28,72.19,72.26,18325.0,69.9981,70.0562,69.969,70.0368,18325.0
2024-02-29 12:50:00,72.26,72.35,72.25,72.34,14070.0,70.0368,70.1241,70.0272,70.1144,14070.0
2024-02-29 12:55:00,72.33,72.4,72.29,72.36,15584.0,70.1047,70.1725,70.0659,70.1338,15584.0
2024-02-29 13:00:00,72.35,72.43,72.31,72.42,11772.0,70.1241,70.2016,70.0853,70.1919,11772.0
2024-02-29 13:05:00,72.43,72.48,72.41,72.44,18867.0,70.2016,70.2501,70.1822,70.2113,18867.0
2024-02-29 13:10:00,72.44,72.46,72.39,72.41,12342.0,70.2113,70.2307,70.1628,70.1822,12342.0
2024-02-29 13:15:00,72.41,72.42,72.37,72.38,18442.0,70.1822,70.1919,70.1435,70.1532,18442.0
2024-02-29 13:20:00,72.39,72.39,72.31,72.33,20806.0,70.1628,70.1628,70.0853,70.1047,20806.0
2024-02-29 13:25:00,72.33,72.4,72.32,72.37,20958.0,70.1047,70.1725,70.095,70.1435,20958.0
2024-02-29 13:30:00,72.37,72.5,72.35,72.5,16977.0,70.1435,70.2695,70.1241,70.2695,16977.0
2024-02-29 13:35:00,72.49,72.59,72.48,72.55,29243.0,70.2598,70.3567,70.2501,70.3179,29243.0
2024-02-29 13:40:00,72.56,72.59,72.49,72.53,26653.0,70.3276,70.3567,70.2598,70.2985,26653.0
2024-02-29 13:45:00,72.53,72.54,72.46,72.52,40098.0,70.2985,70.3082,70.2307,70.2888,40098.0
2024-02-29 13:50:00,72.52,72.61,72.52,72.58,18872.0,70.2888,70.3761,70.2888,70.347,18872.0
2024-02-29 13:55:00,72.58,72.58,72.48,72.51,30474.0,70.347,70.347,70.2501,70.2792,30474.0
2024-02-29 14:00:00,72.51,72.65,72.51,72.64,19360.0,70.2792,70.4148,70.2792,70.4052,19360.0
2024-02-29 14:05:00,72.64,72.64,72.59,72.6,27368.0,70.4052,70.4052,70.3567,70.3664,27368.0
2024-02-29 14:10:00,72.6,72.67,72.6,72.65,23274.0,70.3664,70.4342,70.3664,70.4148,23274.0
2024-02-29 14:15:00,72.64,72.73,72.63,72.7,18196.0,70.4052,70.4924,70.3955,70.4633,18196.0
2024-02-29 14:20:00,72.71,72.77,72.71,72.76,24460.0,70.473,70.5312,70.473,70.5215,24460.0
2024-02-29 14:25:00,72.75,72.75,72.62,72.66,52716.0,70.5118,70.5118,70.3858,70.4245,52716.0
2024-02-29 14:30:00,72.65,72.71,72.63,72.7,21686.0,70.4148,70.473,70.3955,70.4633,21686.0
2024-02-29 14:35:00,72.7,72.7,72.65,72.67,16004.0,70.4633,70.4633,70.4148,70.4342,16004.0
2024-02-29 14:40:00,72.67,72.71,72.63,72.67,22307.0,70.4342,70.473,70.3955,70.4342,22307.0
2024-02-29 14:45:00,72.67,72.67,72.62,72.65,25965.0,70.4342,70.4342,70.3858,70.4148,25965.0
2024-02-29 14:50:00,72.65,72.69,72.62,72.67,17391.0,70.4148,70.4536,70.3858,70.4342,17391.0
2024-02-29 14:55:00,72.66,72.67,72.61,72.67,27661.0,70.4245,70.4342,70.3761,70.4342,27661.0
2024-02-29 15:00:00,72.67,72.68,72.63,72.66,15170.0,70.4342,70.4439,70.3955,70.4245,15170.0
2024-02-29 15:05:00,72.66,72.73,72.66,72.71,20366.0,70.4245,70.4924,70.4245,70.473,20366.0
2024-02-29 15:10:00,72.7,72.72,72.68,72.7,22457.0,70.4633,70.4827,70.4439,70.4633,22457.0
2024-02-29 15:15:00,72.7,72.74,72.68,72.73,19715.0,70.4633,70.5021,70.4439,70.4924,19715.0
2024-02-29 15:20:00,72.73,72.75,72.69,72.72,22104.0,70.4924,70.5118,70.4536,70.4827,22104.0
2024-02-29 15:25:00,72.72,72.83,72.71,72.81,23171.0,70.4827,70.5893,70.473,70.5699,23171.0
2024-02-29 15:30:00,72.82,72.93,72.82,72.93,29165.0,70.5796,70.6862,70.5796,70.6862,29165.0
2024-02-29 15:35:00,72.92,72.99,72.91,72.95,39231.0,70.6765,70.7444,70.6668,70.7056,39231.0
2024-02-29 15:40:00,72.95,73.06,72.94,73.04,84944.0,70.7056,70.8122,70.6959,70.7928,84944.0
2024-02-29 15:45:00,73.04,73.1,73.0,73.01,48907.0,70.7928,70.851,70.7541,70.7638,48907.0
2024-02-29 15:50:00,73.0,73.0,72.91,72.95,100379.0,70.7541,70.7541,70.6668,70.7056,100379.0
2024-02-29 15:55:00,72.96,73.08,72.82,72.82,264651.0,70.7153,70.8316,70.5796,70.5796,264651.0
2024-03-01 09:30:00,72.84,73.08,72.72,72.92,46172.0,70.599,70.8316,70.4827,70.6765,46172.0
2024-03-01 09:35:00,72.89,73.16,72.89,72.99,19146.0,70.6475,70.9092,70.6475,70.7444,19146.0
2024-03-01 09:40:00,72.99,73.0,72.85,72.92,18693.0,70.7444,70.7541,70.6087,70.6765,18693.0
2024-03-01 09:45:00,72.95,73.15,72.91,73.1,29042.0,70.7056,70.8995,70.6668,70.851,29042.0
2024-03-01 09:50:00,73.11,73.11,72.91,72.96,32716.0,70.8607,70.8607,70.6668,70.7153,32716.0
2024-03-01 09:55:00,72.98,73.19,72.98,73.17,24496.0,70.7347,70.9382,70.7347,70.9188,24496.0
2024-03-01 10:00:00,73.2,73.33,73.14,73.15,34244.0,70.9479,71.0739,70.8898,70.8995,34244.0
2024-03-01 10:05:00,73.16,73.25,73.06,73.09,28804.0,70.9092,70.9964,70.8122,70.8413,28804.0
2024-03-01 10:10:00,73.1,73.16,73.03,73.1,26765.0,70.851,70.9092,70.7832,70.851,26765.0
2024-03-01 10:15:00,73.09,73.27,73.06,73.26,32317.0,70.8413,71.0158,70.8122,71.0061,32317.0
2024-03-01 10:20:00,73.28,73.39,73.2,73.32,24485.0,71.0255,71.1321,70.9479,71.0642,24485.0
2024-03-01 10:25:00,73.34,73.39,73.26,73.38,17905.0,71.0836,71.1321,71.0061,71.1224,17905.0
2024-03-01 10:30:00,73.38,73.41,73.33,73.33,29085.0,71.1224,71.1515,71.0739,71.0739,29085.0
2024-03-01 10:35:00,73.33,73.37,73.26,73.26,24630.0,71.0739,71.1127,71.0061,71.0061,24630.0
2024-03-01 10:40:00,73.27,73.44,73.26,73.43,21236.0,71.0158,71.1805,71.0061,71.1708,21236.0
2024-03-01 10:45:00,73.42,73.44,73.24,73.29,21919.0,71.1612,71.1805,70.9867,71.0352,21919.0
2024-03-01 10:50:00,73.3,73.3,73.16,73.23,28862.0,71.0448,71.0448,70.9092,70.977,28862.0
2024-03-01 10:55:00,73.23,73.28,73.05,73.17,31320.0,70.977,71.0255,70.8025,70.9188,31320.0
2024-03-01 11:00:00,73.17,73.26,73.08,73.12,26506.0,70.9188,71.0061,70.8316,70.8704,26506.0
2024-03-01 11:05:00,73.14,73.17,73.07,73.16,27573.0,70.8898,70.9188,70.8219,70.9092,27573.0
2024-03-01 11:10:00,73.15,73.21,73.1,73.11,39217.0,70.8995,70.9576,70.851,70.8607,39217.0
2024-03-01 11:15:00,73.11,73.22,73.03,73.06,103527.0,70.8607,70.9673,70.7832,70.8122,103527.0
2024-03-01 11:20:00,73.07,73.13,73.05,73.07,37321.0,70.8219,70.8801,70.8025,70.8219,37321.0
2024-03-01 11:25:00,73.06,73.07,72.95,72.95,12904.0,70.8122,70.8219,70.7056,70.7056,12904.0
2024-03-01 11:30:00,72.95,73.01,72.84,72.85,43510.0,70.7056,70.7638,70.599,70.6087,43510.0
2024-03-01 11:35:00,72.86,72.99,72.84,72.99,30331.0,70.6184,70.7444,70.599,70.7444,30331.0
2024-03-01 11:40:00,73.0,73.03,72.97,73.0,25372.0,70.7541,70.7832,70.725,70.7541,25372.0
2024-03-01 11:45:00,73.0,73.08,72.99,73.07,75442.0,70.7541,70.8316,70.7444,70.8219,75442.0
2024-03-01 11:50:00,73.08,73.08,72.9,72.91,40005.0,70.8316,70.8316,70.6572,70.6668,40005.0
2024-03-01 11:55:00,72.91,72.99,72.91,72.97,14244.0,70.6668,70.7444,70.6668,70.725,14244.0
2024-03-01 12:00:00,72.97,73.03,72.95,73.0,29341.0,70.725,70.7832,70.7056,70.7541,29341.0
2024-03-01 12:05:00,73.01,73.05,72.93,72.96,36014.0,70.7638,70.8025,70.6862,70.7153,36014.0
2024-03-01 12:10:00,72.96,72.98,72.95,72.96,12773.0,70.7153,70.7347,70.7056,70.7153,12773.0
2024-03-01 12:15:00,72.98,73.0,72.9,73.0,44693.0,70.7347,70.7541,70.6572,70.7541,44693.0
2024-03-01 12:20:00,73.0,73.02,72.93,73.0,17952.0,70.7541,70.7735,70.6862,70.7541,17952.0
2024-03-01 12:25:00,73.0,73.06,72.98,73.01,31037.0,70.7541,70.8122,70.7347,70.7638,31037.0
2024-03-01 12:30:00,73.02,73.12,73.02,73.11,21005.0,70.7735,70.8704,70.7735,70.8607,21005.0
2024-03-01 12:35:00,73.11,73.14,73.07,73.09,35171.0,70.8607,70.8898,70.8219,70.8413,35171.0
2024-03-01 12:40:00,73.09,73.11,73.05,73.1,19547.0,70.8413,70.8607,70.8025,70.851,19547.0
2024-03-01 12:45:00,73.09,73.14,73.07,73.1,66613.0,70.8413,70.8898,70.8219,70.851,66613.0
2024-03-01 12:50:00,73.11,73.17,73.09,73.16,15536.0,70.8607,70.9188,70.8413,70.9092,15536.0
2024-03-01 12:55:00,73.15,73.16,73.04,73.04,124571.0,70.8995,70.9092,70.7928,70.7928,124571.0
2024-03-01 13:00:00,73.04,73.07,72.92,72.94,39499.0,70.7928,70.8219,70.6765,70.6959,39499.0
2024-03-01 13:05:00,72.94,72.96,72.86,72.91,10958.0,70.6959,70.7153,70.6184,70.6668,10958.0
2024-03-01 13:10:00,72.9,72.98,72.9,72.9,10132.0,70.6572,70.7347,70.6572,70.6572,10132.0
2024-03-01 13:15:00,72.89,72.96,72.86,72.89,17389.0,70.6475,70.7153,70.6184,70.6475,17389.0
2024-03-01 13:20:00,72.89,72.99,72.88,72.96,17463.0,70.6475,70.7444,70.6378,70.7153,17463.0
2024-03-01 13:25:00,72.96,73.01,72.94,72.99,12623.0,70.7153,70.7638,70.6959,70.7444,12623.0
2024-03-01 13:30:00,72.98,72.99,72.86,72.89,12150.0,70.7347,70.7444,70.6184,70.6475,12150.0
2024-03-01 13:35:00,72.89,72.92,72.83,72.85,28598.0,70.6475,70.6765,70.5893,70.6087,28598.0
2024-03-01 13:40:00,72.86,72.86,72.76,72.77,19440.0,70.6184,70.6184,70.5215,70.5312,19440.0
2024-03-01 13:45:00,72.78,72.8,72.72,72.73,13970.0,70.5408,70.5602,70.4827,70.4924,13970.0
2024-03-01 13:50:00,72.72,72.76,72.69,72.76,11936.0,70.4827,70.5215,70.4536,70.5215,11936.0
2024-03-01 13:55:00,72.76,72.81,72.73,72.81,20859.0,70.5215,70.5699,70.4924,70.5699,20859.0
2024-03-01 14:00:00,72.83,72.91,72.72,72.77,126180.0,70.5893,70.6668,70.4827,70.5312,126180.0
2024-03-01 14:05:00,72.78,72.87,72.77,72.81,69389.0,70.5408,70.6281,70.5312,70.5699,69389.0
2024-03-01 14:10:00,72.81,72.85,72.73,72.74,15715.0,70.5699,70.6087,70.4924,70.5021,15715.0
2024-03-01 14:15:00,72.74,72.8,72.69,72.73,27378.0,70.5021,70.5602,70.4536,70.4924,27378.0
2024-03-01 14:20:00,72.73,72.8,72.73,72.8,21377.0,70.4924,70.5602,70.4924,70.5602,21377.0
2024-03-01 14:25:00,72.81,72.84,72.77,72.8,24201.0,70.5699,70.599,70.5312,70.5602,24201.0
2024-03-01 14:30:00,72.8,72.86,72.73,72.75,36381.0,70.5602,70.6184,70.4924,70.5118,36381.0
2024-03-01 14:35:00,72.76,72.77,72.69,72.69,24443.0,70.5215,70.5312,70.4536,70.4536,24443.0
2024-03-01 14:40:00,72.69,72.69,72.58,72.58,24234.0,70.4536,70.4536,70.347,70.347,24234.0
2024-03-01 14:45:00,72.59,72.62,72.51,72.51,23184.0,70.3567,70.3858,70.2792,70.2792,23184.0
2024-03-01 14:50:00,72.52,72.62,72.5,72.54,28275.0,70.2888,70.3858,70.2695,70.3082,28275.0
2024-03-01 14:55:00,72.55,72.61,72.52,72.55,23589.0,70.3179,70.3761,70.2888,70.3179,23589.0
2024-03-01 15:00:00,72.55,72.57,72.46,72.52,45652.0,70.3179,70.3373,70.2307,70.2888,45652.0
2024-03-01 15:05:00,72.52,72.66,72.48,72.66,64778.0,70.2888,70.4245,70.2501,70.4245,64778.0
2024-03-01 15:10:00,72.66,72.77,72.65,72.77,77899.0,70.4245,70.5312,70.4148,70.5312,77899.0
2024-03-01 15:15:00,72.77,72.8,72.75,72.76,37407.0,70.5312,70.5602,70.5118,70.5215,37407.0
2024-03-01 15:20:00,72.76,72.82,72.7,72.8,55249.0,70.5215,70.5796,70.4633,70.5602,55249.0
2024-03-01 15:25:00,72.8,72.84,72.77,72.78,49913.0,70.5602,70.599,70.5312,70.5408,49913.0
2024-03-01 15:30:00,72.78,72.82,72.63,72.64,64809.0,70.5408,70.5796,70.3955,70.4052,64809.0
2024-03-01 15:35:00,72.64,72.71,72.63,72.7,38583.0,70.4052,70.473,70.3955,70.4633,38583.0
2024-03-01 15:40:00,72.7,72.8,72.7,72.77,73254.0,70.4633,70.5602,70.4633,70.5312,73254.0
2024-03-01 15:45:00,72.77,72.81,72.68,72.75,59890.0,70.5312,70.5699,70.4439,70.5118,59890.0
2024-03-01 15:50:00,72.74,72.75,72.6,72.72,96574.0,70.5021,70.5118,70.3664,70.4827,96574.0
2024-03-01 15:55:00,72.71,72.88,72.71,72.81,259048.0,70.473,70.6378,70.473,70.5699,259048.0
2024-03-04 09:30:00,72.29,72.85,72.27,72.51,127575.0,70.0659,70.6087,70.0465,70.2792,127575.0
2024-03-04 09:35:00,72.43,72.56,72.4,72.55,21724.0,70.2016,70.3276,70.1725,70.3179,21724.0
2024-03-04 09:40:00,72.55,72.8,72.5,72.8,51817.0,70.3179,70.5602,70.2695,70.5602,51817.0
2024-03-04 09:45:00,72.81,73.02,72.77,73.01,63837.0,70.5699,70.7735,70.5312,70.7638,63837.0
2024-03-04 09:50:00,73.0,73.09,72.83,72.84,58241.0,70.7541,70.8413,70.5893,70.599,58241.0
2024-03-04 09:55:00,72.83,72.87,72.72,72.86,33320.0,70.5893,70.6281,70.4827,70.6184,33320.0
2024-03-04 10:00:00,72.86,72.9,72.64,72.73,27812.0,70.6184,70.6572,70.4052,70.4924,27812.0
2024-03-04 10:05:00,72.74,72.76,72.59,72.72,115616.0,70.5021,70.5215,70.3567,70.4827,115616.0
2024-03-04 10:10:00,72.72,72.95,72.7,72.89,44425.0,70.4827,70.7056,70.4633,70.6475,44425.0
2024-03-04 10:15:00,72.89,73.01,72.85,72.96,29114.0,70.6475,70.7638,70.6087,70.7153,29114.0
2024-03-04 10:20:00,72.96,73.01,72.88,72.93,49827.0,70.7153,70.7638,70.6378,70.6862,49827.0
2024-03-04 10:25:00,72.92,73.07,72.85,73.04,68776.0,70.6765,70.8219,70.6087,70.7928,68776.0
2024-03-04 10:30:00,73.04,73.07,72.94,72.95,13569.0,70.7928,70.8219,70.6959,70.7056,13569.0
2024-03-04 10:35:00,72.94,72.94,72.81,72.85,14854.0,70.6959,70.6959,70.5699,70.6087,14854.0
2024-03-04 10:40:00,72.84,72.88,72.81,72.88,14129.0,70.599,70.6378,70.5699,70.6378,14129.0
2024-03-04 10:45:00,72.88,72.89,72.8,72.81,14838.0,70.6378,70.6475,70.5602,70.5699,14838.0
2024-03-04 10:50:00,72.81,72.85,72.76,72.81,18247.0,70.5699,70.6087,70.5215,70.5699,18247.0
2024-03-04 10:55:00,72.82,72.88,72.81,72.84,21312.0,70.5796,70.6378,70.5699,70.599,21312.0
2024-03-04 11:00:00,72.85,72.87,72.83,72.84,13644.0,70.6087,70.6281,70.5893,70.599,13644.0
2024-03-04 11:05:00,72.84,72.89,72.81,72.83,18650.0,70.599,70.6475,70.5699,70.5893,18650.0
2024-03-04 11:10:00,72.84,72.84,72.71,72.73,22507.0,70.599,70.599,70.473,70.4924,22507.0
2024-03-04 11:15:00,72.75,72.77,72.64,72.67,27717.0,70.5118,70.5312,70.4052,70.4342,27717.0
2024-03-04 11:20:00,72.67,72.74,72.65,72.67,40676.0,70.4342,70.5021,70.4148,70.4342,40676.0
2024-03-04 11:25:00,72.68,72.8,72.68,72.79,32575.0,70.4439,70.5602,70.4439,70.5505,32575.0
2024-03-04 11:30:00,72.8,72.9,72.79,72.87,59147.0,70.5602,70.6572,70.5505,70.6281,59147.0
2024-03-04 11:35:00,72.87,72.91,72.84,72.89,16343.0,70.6281,70.6668,70.599,70.6475,16343.0
2024-03-04 11:40:00,72.9,72.99,72.88,72.96,22077.0,70.6572,70.7444,70.6378,70.7153,22077.0
2024-03-04 11:45:00,72.95,72.95,72.86,72.9,41632.0,70.7056,70.7056,70.6184,70.6572,41632.0
2024-03-04 11:50:00,72.9,72.93,72.86,72.9,20320.0,70.6572,70.6862,70.6184,70.6572,20320.0
2024-03-04 11:55:00,72.89,72.91,72.8,72.81,18376.0,70.6475,70.6668,70.5602,70.5699,18376.0
2024-03-04 12:00:00,72.81,72.84,72.75,72.83,24337.0,70.5699,70.599,70.5118,70.5893,24337.0
2024-03-04 12:05:00,72.83,72.87,72.81,72.86,13812.0,70.5893,70.6281,70.5699,70.6184,13812.0
2024-03-04 12:10:00,72.87,72.93,72.85,72.88,19435.0,70.6281,70.6862,70.6087,70.6378,19435.0
2024-03-04 12:15:00,72.88,72.91,72.82,72.83,13513.0,70.6378,70.6668,70.5796,70.5893,13513.0
2024-03-04 12:20:00,72.83,72.95,72.81,72.92,24825.0,70.5893,70.7056,70.5699,70.6765,24825.0
2024-03-04 12:25:00,72.92,72.98,72.91,72.96,38748.0,70.6765,70.7347,70.6668,70.7153,38748.0
2024-03-04 12:30:00,72.96,72.97,72.92,72.92,22378.0,70.7153,70.725,70.6765,70.6765,22378.0
2024-03-04 12:35:00,72.92,72.95,72.91,72.95,11780.0,70.6765,70.7056,70.6668,70.7056,11780.0
2024-03-04 12:40:00,72.95,72.95,72.87,72.89,24529.0,70.7056,70.7056,70.6281,70.6475,24529.0
2024-03-04 12:45:00,72.87,72.88,72.83,72.87,10410.0,70.6281,70.6378,70.5893,70.6281,10410.0
2024-03-04 12:50:00,72.88,72.93,72.88,72.89,20529.0,70.6378,70.6862,70.6378,70.6475,20529.0
2024-03-04 12:55:00,72.89,72.9,72.85,72.9,20429.0,70.6475,70.6572,70.6087,70.6572,20429.0
2024-03-04 13:00:00,72.9,72.96,72.89,72.94,16992.0,70.6572,70.7153,70.6475,70.6959,16992.0
2024-03-04 13:05:00,72.95,73.01,72.93,72.98,33836.0,70.7056,70.7638,70.6862,70.7347,33836.0
2024-03-04 13:10:00,72.98,73.01,72.92,72.94,23535.0,70.7347,70.7638,70.6765,70.6959,23535.0
2024-03-04 13:15:00,72.94,72.95,72.91,72.92,13861.0,70.6959,70.7056,70.6668,70.6765,13861.0
2024-03-04 13:20:00,72.92,72.96,72.87,72.95,16460.0,70.6765,70.7153,70.6281,70.7056,16460.0
2024-03-04 13:25:00,72.95,72.98,72.91,72.95,17608.0,70.7056,70.7347,70.6668,70.7056,17608.0
2024-03-04 13:30:00,72.94,73.0,72.9,72.99,79618.0,70.6959,70.7541,70.6572,70.7444,79618.0
2024-03-04 13:35:00,72.98,73.11,72.97,73.08,53437.0,70.7347,70.8607,70.725,70.8316,53437.0
2024-03-04 13:40:00,73.08,73.1,73.03,73.08,34068.0,70.8316,70.851,70.7832,70.8316,34068.0
2024-03-04 13:45:00,73.08,73.09,73.02,73.05,18369.0,70.8316,70.8413,70.7735,70.8025,18369.0
2024-03-04 13:50:00,73.06,73.09,72.95,73.0,18651.0,70.8122,70.8413,70.7056,70.7541,18651.0
2024-03-04 13:55:00,73.01,73.03,72.95,73.0,17732.0,70.7638,70.7832,70.7056,70.7541,17732.0
2024-03-04 14:00:00,73.01,73.07,72.97,73.04,21380.0,70.7638,70.8219,70.725,70.7928,21380.0
2024-03-04 14:05:00,73.05,73.08,73.04,73.05,23769.0,70.8025,70.8316,70.7928,70.8025,23769.0
2024-03-04 14:10:00,73.05,73.11,73.04,73.08,25643.0,70.8025,70.8607,70.7928,70.8316,25643.0
2024-03-04 14:15:00,73.08,73.1,73.02,73.03,23355.0,70.8316,70.851,70.7735,70.7832,23355.0
2024-03-04 14:20:00,73.03,73.03,72.95,72.97,27279.0,70.7832,70.7832,70.7056,70.725,27279.0
2024-03-04 14:25:00,72.99,73.06,72.96,73.05,31551.0,70.7444,70.8122,70.7153,70.8025,31551.0
2024-03-04 14:30:00,73.05,73.11,72.99,73.05,48645.0,70.8025,70.8607,70.7444,70.8025,48645.0
2024-03-04 14:35:00,73.06,73.17,73.05,73.16,44167.0,70.8122,70.9188,70.8025,70.9092,44167.0
2024-03-04 14:40:00,73.15,73.26,73.11,73.25,30307.0,70.8995,71.0061,70.8607,70.9964,30307.0
2024-03-04 14:45:00,73.25,73.26,73.16,73.16,28935.0,70.9964,71.0061,70.9092,70.9092,28935.0
2024-03-04 14:50:00,73.15,73.2,73.12,73.18,20539.0,70.8995,70.9479,70.8704,70.9285,20539.0
2024-03-04 14:55:00,73.19,73.2,73.13,73.15,19358.0,70.9382,70.9479,70.8801,70.8995,19358.0
2024-03-04 15:00:00,73.13,73.15,73.07,73.09,35099.0,70.8801,70.8995,70.8219,70.8413,35099.0
2024-03-04 15:05:00,73.09,73.1,73.02,73.07,33274.0,70.8413,70.851,70.7735,70.8219,33274.0
2024-03-04 15:10:00,73.06,73.17,73.05,73.12,22238.0,70.8122,70.9188,70.8025,70.8704,22238.0
2024-03-04 15:15:00,73.12,73.13,73.02,73.03,30700.0,70.8704,70.8801,70.7735,70.7832,30700.0
2024-03-04 15:20:00,73.03,73.05,72.96,72.96,34477.0,70.7832,70.8025,70.7153,70.7153,34477.0
2024-03-04 15:25:00,72.96,73.17,72.94,73.16,60650.0,70.7153,70.9188,70.6959,70.9092,60650.0
2024-03-04 15:30:00,73.15,73.17,73.07,73.08,36780.0,70.8995,70.9188,70.8219,70.8316,36780.0
2024-03-04 15:35:00,73.08,73.08,72.96,73.07,39486.0,70.8316,70.8316,70.7153,70.8219,39486.0
2024-03-04 15:40:00,73.07,73.19,73.07,73.17,51098.0,70.8219,70.9382,70.8219,70.9188,51098.0
2024-03-04 15:45:00,73.17,73.18,73.07,73.13,60180.0,70.9188,70.9285,70.8219,70.8801,60180.0
2024-03-04 15:50:00,73.15,73.16,73.07,73.11,63920.0,70.8995,70.9092,70.8219,70.8607,63920.0
2024-03-04 15:55:00,73.11,73.19,73.11,73.17,157337.0,70.8607,70.9382,70.8607,70.9188,157337.0
2024-03-05 09:30:00,72.99,73.34,72.81,73.33,70448.0,70.7444,71.0836,70.5699,71.0739,70448.0
2024-03-05 09:35:00,73.32,73.37,73.18,73.35,40890.0,71.0642,71.1127,70.9285,71.0933,40890.0
2024-03-05 09:40:00,73.35,73.81,73.35,73.81,21762.0,71.0933,71.5392,71.0933,71.5392,21762.0
2024-03-05 09:45:00,73.8,73.96,73.8,73.86,28680.0,71.5295,71.6845,71.5295,71.5876,28680.0
2024-03-05 09:50:00,73.85,73.86,73.73,73.79,25507.0,71.5779,71.5876,71.4616,71.5198,25507.0
2024-03-05 09:55:00,73.77,73.92,73.75,73.9,26001.0,71.5004,71.6458,71.481,71.6264,26001.0
2024-03-05 10:00:00,73.91,74.18,73.91,74.13,37736.0,71.6361,71.8978,71.6361,71.8493,37736.0
2024-03-05 10:05:00,74.14,74.23,74.05,74.07,44798.0,71.859,71.9462,71.7718,71.7912,44798.0
2024-03-05 10:10:00,74.07,74.11,73.92,74.01,35380.0,71.7912,71.8299,71.6458,71.733,35380.0
2024-03-05 10:15:00,74.02,74.03,73.89,73.97,16274.0,71.7427,71.7524,71.6167,71.6942,16274.0
2024-03-05 10:20:00,73.97,74.06,73.94,73.94,22174.0,71.6942,71.7815,71.6652,71.6652,22174.0
2024-03-05 10:25:00,73.93,74.02,73.9,73.93,29370.0,71.6555,71.7427,71.6264,71.6555,29370.0
2024-03-05 10:30:00,73.92,73.98,73.87,73.95,31172.0,71.6458,71.7039,71.5973,71.6748,31172.0
2024-03-05 10:35:00,73.94,74.06,73.92,74.06,28856.0,71.6652,71.7815,71.6458,71.7815,28856.0
2024-03-05 10:40:00,74.06,74.15,74.05,74.1,31110.0,71.7815,71.8687,71.7718,71.8202,31110.0
2024-03-05 10:45:00,74.1,74.21,74.06,74.14,50141.0,71.8202,71.9268,71.7815,71.859,50141.0
2024-03-05 10:50:00,74.15,74.22,74.14,74.22,22782.0,71.8687,71.9365,71.859,71.9365,22782.0
2024-03-05 10:55:00,74.21,74.3,74.18,74.29,31134.0,71.9268,72.0141,71.8978,72.0044,31134.0
2024-03-05 11:00:00,74.29,74.3,74.17,74.19,27697.0,72.0044,72.0141,71.8881,71.9075,27697.0
2024-03-05 11:05:00,74.19,74.26,74.16,74.17,37490.0,71.9075,71.9753,71.8784,71.8881,37490.0
2024-03-05 11:10:00,74.18,74.18,74.02,74.1,19106.0,71.8978,71.8978,71.7427,71.8202,19106.0
2024-03-05 11:15:00,74.1,74.1,73.93,73.98,18953.0,71.8202,71.8202,71.6555,71.7039,18953.0
2024-03-05 11:20:00,73.99,74.0,73.9,73.98,18488.0,71.7136,71.7233,71.6264,71.7039,18488.0
2024-03-05 11:25:00,73.97,74.03,73.87,74.03,22690.0,71.6942,71.7524,71.5973,71.7524,22690.0
2024-03-05 11:30:00,74.03,74.11,74.0,74.1,14494.0,71.7524,71.8299,71.7233,71.8202,14494.0
2024-03-05 11:35:00,74.11,74.17,74.09,74.1,16556.0,71.8299,71.8881,71.8105,71.8202,16556.0
2024-03-05 11:40:00,74.1,74.12,74.01,74.06,15843.0,71.8202,71.8396,71.733,71.7815,15843.0
2024-03-05 11:45:00,74.05,74.1,74.01,74.06,23211.0,71.7718,71.8202,71.733,71.7815,23211.0
2024-03-05 11:50:00,74.04,74.09,74.0,74.04,18612.0,71.7621,71.8105,71.7233,71.7621,18612.0
2024-03-05 11:55:00,74.04,74.09,74.0,74.09,22983.0,71.7621,71.8105,71.7233,71.8105,22983.0
2024-03-05 12:00:00,74.09,74.11,74.03,74.06,22961.0,71.8105,71.8299,71.7524,71.7815,22961.0
2024-03-05 12:05:00,74.07,74.09,74.03,74.08,25797.0,71.7912,71.8105,71.7524,71.8008,25797.0
2024-03-05 12:10:00,74.09,74.14,74.05,74.05,35037.0,71.8105,71.859,71.7718,71.7718,35037.0
2024-03-05 12:15:00,74.05,74.08,74.01,74.07,27419.0,71.7718,71.8008,71.733,71.7912,27419.0
2024-03-05 12:20:00,74.08,74.1,74.05,74.06,32775.0,71.8008,71.8202,71.7718,71.7815,32775.0
2024-03-05 12:25:00,74.06,74.28,74.06,74.28,25994.0,71.7815,71.9947,71.7815,71.9947,25994.0
2024-03-05 12:30:00,74.28,74.28,73.89,74.01,215843.0,71.9947,71.9947,71.6167,71.733,215843.0
2024-03-05 12:35:00,74.0,74.07,73.98,74.07,17469.0,71.7233,71.7912,71.7039,71.7912,17469.0
2024-03-05 12:40:00,74.06,74.12,74.04,74.12,21289.0,71.7815,71.8396,71.7621,71.8396,21289.0
2024-03-05 12:45:00,74.13,74.17,74.09,74.1,23524.0,71.8493,71.8881,71.8105,71.8202,23524.0
2024-03-05 12:50:00,74.1,74.17,74.08,74.16,12327.0,71.8202,71.8881,71.8008,71.8784,12327.0
2024-03-05 12:55:00,74.16,74.21,74.11,74.15,16323.0,71.8784,71.9268,71.8299,71.8687,16323.0
2024-03-05 13:00:00,74.17,74.25,74.14,74.16,29049.0,71.8881,71.9656,71.859,71.8784,29049.0
2024-03-05 13:05:00,74.16,74.29,74.13,74.26,13747.0,71.8784,72.0044,71.8493,71.9753,13747.0
2024-03-05 13:10:00,74.25,74.27,74.19,74.21,19346.0,71.9656,71.985,71.9075,71.9268,19346.0
2024-03-05 13:15:00,74.21,74.23,74.12,74.13,14728.0,71.9268,71.9462,71.8396,71.8493,14728.0
2024-03-05 13:20:00,74.13,74.23,74.1,74.23,22595.0,71.8493,71.9462,71.8202,71.9462,22595.0
2024-03-05 13:25:00,74.23,74.29,74.18,74.22,39397.0,71.9462,72.0044,71.8978,71.9365,39397.0
2024-03-05 13:30:00,74.22,74.25,74.2,74.21,17566.0,71.9365,71.9656,71.9172,71.9268,17566.0
2024-03-05 13:35:00,74.21,74.22,74.12,74.17,25622.0,71.9268,71.9365,71.8396,71.8881,25622.0
2024-03-05 13:40:00,74.17,74.29,74.17,74.23,20904.0,71.8881,72.0044,71.8881,71.9462,20904.0
2024-03-05 13:45:00,74.23,74.27,74.15,74.17,36921.0,71.9462,71.985,71.8687,71.8881,36921.0
2024-03-05 13:50:00,74.18,74.18,74.09,74.13,15915.0,71.8978,71.8978,71.8105,71.8493,15915.0
2024-03-05 13:55:00,74.12,74.12,74.0,74.04,28842.0,71.8396,71.8396,71.7233,71.7621,28842.0
2024-03-05 14:00:00,74.03,74.07,73.99,74.04,25051.0,71.7524,71.7912,71.7136,71.7621,25051.0
2024-03-05 14:05:00,74.04,74.05,73.96,74.02,20599.0,71.7621,71.7718,71.6845,71.7427,20599.0
2024-03-05 14:10:00,74.01,74.05,74.0,74.05,35292.0,71.733,71.7718,71.7233,71.7718,35292.0
2024-03-05 14:15:00,74.08,74.08,73.96,73.99,18045.0,71.8008,71.8008,71.6845,71.7136,18045.0
2024-03-05 14:20:00,73.99,74.1,73.99,74.04,21440.0,71.7136,71.8202,71.7136,71.7621,21440.0
2024-03-05 14:25:00,74.04,74.09,74.02,74.06,19739.0,71.7621,71.8105,71.7427,71.7815,19739.0
2024-03-05 14:30:00,74.06,74.07,73.92,73.96,20084.0,71.7815,71.7912,71.6458,71.6845,20084.0
2024-03-05 14:35:00,73.96,74.08,73.95,74.05,28189.0,71.6845,71.8008,71.6748,71.7718,28189.0
2024-03-05 14:40:00,74.05,74.06,74.0,74.03,23099.0,71.7718,71.7815,71.7233,71.7524,23099.0
2024-03-05 14:45:00,74.03,74.04,73.91,73.92,32798.0,71.7524,71.7621,71.6361,71.6458,32798.0
2024-03-05 14:50:00,73.92,74.02,73.91,73.99,76205.0,71.6458,71.7427,71.6361,71.7136,76205.0
2024-03-05 14:55:00,73.98,73.98,73.9,73.93,28024.0,71.7039,71.7039,71.6264,71.6555,28024.0
2024-03-05 15:00:00,73.92,73.92,73.78,73.81,44039.0,71.6458,71.6458,71.5101,71.5392,44039.0
2024-03-05 15:05:00,73.81,73.88,73.79,73.83,30981.0,71.5392,71.607,71.5198,71.5585,30981.0
2024-03-05 15:10:00,73.82,73.94,73.8,73.82,50794.0,71.5488,71.6652,71.5295,71.5488,50794.0
2024-03-05 15:15:00,73.82,73.87,73.78,73.84,57488.0,71.5488,71.5973,71.5101,71.5682,57488.0
2024-03-05 15:20:00,73.84,73.87,73.78,73.84,44013.0,71.5682,71.5973,71.5101,71.5682,44013.0
2024-03-05 15:25:00,73.84,73.86,73.75,73.77,52521.0,71.5682,71.5876,71.481,71.5004,52521.0
2024-03-05 15:30:00,73.76,73.8,73.72,73.77,50668.0,71.4907,71.5295,71.4519,71.5004,50668.0
2024-03-05 15:35:00,73.76,73.79,73.71,73.72,45099.0,71.4907,71.5198,71.4422,71.4519,45099.0
2024-03-05 15:40:00,73.71,73.72,73.59,73.66,68509.0,71.4422,71.4519,71.3259,71.3938,68509.0
2024-03-05 15:45:00,73.66,73.8,73.65,73.78,60418.0,71.3938,71.5295,71.3841,71.5101,60418.0
2024-03-05 15:50:00,73.79,73.95,73.74,73.93,87867.0,71.5198,71.6748,71.4713,71.6555,87867.0
2024-03-05 15:55:00,73.93,74.03,73.91,73.91,273469.0,71.6555,71.7524,71.6361,71.6361,273469.0
2024-03-06 09:30:00,73.77,73.94,73.43,73.57,92301.0,71.5004,71.6652,71.1708,71.3065,92301.0
2024-03-06 09:35:00,73.56,73.62,73.2,73.23,39827.0,71.2968,71.355,70.9479,70.977,39827.0
2024-03-06 09:40:00,73.24,73.45,73.14,73.34,44290.0,70.9867,71.1902,70.8898,71.0836,44290.0
2024-03-06 09:45:00,73.33,73.72,73.29,73.72,38251.0,71.0739,71.4519,71.0352,71.4519,38251.0
2024-03-06 09:50:00,73.72,73.98,73.72,73.96,34704.0,71.4519,71.7039,71.4519,71.6845,34704.0
2024-03-06 09:55:00,73.96,74.22,73.96,74.17,42134.0,71.6845,71.9365,71.6845,71.8881,42134.0
2024-03-06 10:00:00,74.18,74.22,74.04,74.18,27049.0,71.8978,71.9365,71.7621,71.8978,27049.0
2024-03-06 10:05:00,74.19,74.25,74.1,74.15,39471.0,71.9075,71.9656,71.8202,71.8687,39471.0
2024-03-06 10:10:00,74.14,74.28,74.1,74.26,23085.0,71.859,71.9947,71.8202,71.9753,23085.0
2024-03-06 10:15:00,74.26,74.53,74.26,74.52,20912.0,71.9753,72.237,71.9753,72.2273,20912.0
2024-03-06 10:20:00,74.52,74.52,74.41,74.43,18693.0,72.2273,72.2273,72.1207,72.1401,18693.0
2024-03-06 10:25:00,74.42,74.42,74.32,74.4,17202.0,72.1304,72.1304,72.0335,72.111,17202.0
2024-03-06 10:30:00,74.4,74.43,74.23,74.42,26348.0,72.111,72.1401,71.9462,72.1304,26348.0
2024-03-06 10:35:00,74.42,74.48,74.39,74.48,15808.0,72.1304,72.1885,72.1013,72.1885,15808.0
2024-03-06 10:40:00,74.5,74.56,74.46,74.53,22090.0,72.2079,72.2661,72.1692,72.237,22090.0
2024-03-06 10:45:00,74.51,74.59,74.44,74.46,22141.0,72.2176,72.2952,72.1498,72.1692,22141.0
2024-03-06 10:50:00,74.45,74.52,74.41,74.43,22328.0,72.1595,72.2273,72.1207,72.1401,22328.0
2024-03-06 10:55:00,74.42,74.45,74.34,74.43,20772.0,72.1304,72.1595,72.0529,72.1401,20772.0
2024-03-06 11:00:00,74.42,74.44,74.34,74.34,19096.0,72.1304,72.1498,72.0529,72.0529,19096.0
2024-03-06 11:05:00,74.34,74.45,74.33,74.41,22262.0,72.0529,72.1595,72.0432,72.1207,22262.0
2024-03-06 11:10:00,74.42,74.48,74.41,74.46,26709.0,72.1304,72.1885,72.1207,72.1692,26709.0
2024-03-06 11:15:00,74.48,74.5,74.4,74.48,18842.0,72.1885,72.2079,72.111,72.1885,18842.0
2024-03-06 11:20:00,74.47,74.64,74.45,74.62,21098.0,72.1789,72.3436,72.1595,72.3242,21098.0
2024-03-06 11:25:00,74.62,74.7,74.58,74.67,40872.0,72.3242,72.4018,72.2855,72.3727,40872.0
2024-03-06 11:30:00,74.67,74.67,74.52,74.55,21141.0,72.3727,72.3727,72.2273,72.2564,21141.0
2024-03-06 11:35:00,74.55,74.66,74.51,74.57,20039.0,72.2564,72.363,72.2176,72.2758,20039.0
2024-03-06 11:40:00,74.57,74.59,74.51,74.55,37227.0,72.2758,72.2952,72.2176,72.2564,37227.0
2024-03-06 11:45:00,74.55,74.62,74.54,74.62,9797.0,72.2564,72.3242,72.2467,72.3242,9797.0
2024-03-06 11:50:00,74.62,74.83,74.61,74.7,48293.0,72.3242,72.5278,72.3145,72.4018,48293.0
2024-03-06 11:55:00,74.71,74.72,74.54,74.59,29961.0,72.4115,72.4212,72.2467,72.2952,29961.0
2024-03-06 12:00:00,74.59,74.6,74.51,74.57,26093.0,72.2952,72.3049,72.2176,72.2758,26093.0
2024-03-06 12:05:00,74.56,74.61,74.47,74.51,35247.0,72.2661,72.3145,72.1789,72.2176,35247.0
2024-03-06 12:10:00,74.52,74.54,74.47,74.51,15400.0,72.2273,72.2467,72.1789,72.2176,15400.0
2024-03-06 12:15:00,74.54,74.7,74.53,74.69,17809.0,72.2467,72.4018,72.237,72.3921,17809.0
2024-03-06 12:20:00,74.72,74.77,74.68,74.75,21293.0,72.4212,72.4696,72.3824,72.4502,21293.0
2024-03-06 12:25:00,74.75,74.75,74.58,74.58,12632.0,72.4502,72.4502,72.2855,72.2855,12632.0
2024-03-06 12:30:00,74.58,74.62,74.55,74.6,9993.0,72.2855,72.3242,72.2564,72.3049,9993.0
2024-03-06 12:35:00,74.6,74.67,74.6,74.64,7689.0,72.3049,72.3727,72.3049,72.3436,7689.0
2024-03-06 12:40:00,74.64,74.69,74.63,74.68,9958.0,72.3436,72.3921,72.3339,72.3824,9958.0
2024-03-06 12:45:00,74.68,74.69,74.58,74.67,23515.0,72.3824,72.3921,72.2855,72.3727,23515.0
2024-03-06 12:50:00,74.68,74.74,74.67,74.7,21863.0,72.3824,72.4405,72.3727,72.4018,21863.0
2024-03-06 12:55:00,74.69,74.72,74.63,74.72,12347.0,72.3921,72.4212,72.3339,72.4212,12347.0
2024-03-06 13:00:00,74.72,74.86,74.66,74.81,48437.0,72.4212,72.5569,72.363,72.5084,48437.0
2024-03-06 13:05:00,74.81,74.81,74.73,74.74,15013.0,72.5084,72.5084,72.4309,72.4405,15013.0
2024-03-06 13:10:00,74.73,74.79,74.71,74.78,13962.0,72.4309,72.489,72.4115,72.4793,13962.0
2024-03-06 13:15:00,74.78,74.86,74.75,74.86,18175.0,72.4793,72.5569,72.4502,72.5569,18175.0
2024-03-06 13:20:00,74.88,74.94,74.85,74.86,30406.0,72.5762,72.6344,72.5472,72.5569,30406.0
2024-03-06 13:25:00,74.86,74.96,74.85,74.91,18758.0,72.5569,72.6538,72.5472,72.6053,18758.0
2024-03-06 13:30:00,74.91,74.92,74.71,74.71,32730.0,72.6053,72.615,72.4115,72.4115,32730.0
2024-03-06 13:35:00,74.7,74.73,74.63,74.65,21201.0,72.4018,72.4309,72.3339,72.3533,21201.0
2024-03-06 13:40:00,74.67,74.74,74.65,74.71,16708.0,72.3727,72.4405,72.3533,72.4115,16708.0
2024-03-06 13:45:00,74.71,74.71,74.49,74.5,15044.0,72.4115,72.4115,72.1982,72.2079,15044.0
2024-03-06 13:50:00,74.49,74.65,74.48,74.62,16719.0,72.1982,72.3533,72.1885,72.3242,16719.0
2024-03-06 13:55:00,74.63,74.72,74.62,74.72,14458.0,72.3339,72.4212,72.3242,72.4212,14458.0
2024-03-06 14:00:00,74.71,74.76,74.65,74.66,26288.0,72.4115,72.4599,72.3533,72.363,26288.0
2024-03-06 14:05:00,74.68,74.84,74.68,74.83,18645.0,72.3824,72.5375,72.3824,72.5278,18645.0
2024-03-06 14:10:00,74.82,74.82,74.66,74.69,21719.0,72.5181,72.5181,72.363,72.3921,21719.0
2024-03-06 14:15:00,74.69,74.69,74.59,74.62,20129.0,72.3921,72.3921,72.2952,72.3242,20129.0
2024-03-06 14:20:00,74.61,74.76,74.61,74.74,18232.0,72.3145,72.4599,72.3145,72.4405,18232.0
2024-03-06 14:25:00,74.73,74.82,74.63,74.81,31198.0,72.4309,72.5181,72.3339,72.5084,31198.0
2024-03-06 14:30:00,74.83,74.83,74.72,74.8,29832.0,72.5278,72.5278,72.4212,72.4987,29832.0
2024-03-06 14:35:00,74.79,74.83,74.73,74.74,18249.0,72.489,72.5278,72.4309,72.4405,18249.0
2024-03-06 14:40:00,74.74,74.84,74.72,74.8,20269.0,72.4405,72.5375,72.4212,72.4987,20269.0
2024-03-06 14:45:00,74.79,74.81,74.71,74.74,32879.0,72.489,72.5084,72.4115,72.4405,32879.0
2024-03-06 14:50:00,74.75,74.78,74.71,74.75,26933.0,72.4502,72.4793,72.4115,72.4502,26933.0
2024-03-06 14:55:00,74.74,74.74,74.67,74.72,29455.0,72.4405,72.4405,72.3727,72.4212,29455.0
2024-03-06 15:00:00,74.7,74.77,74.66,74.77,26843.0,72.4018,72.4696,72.363,72.4696,26843.0
2024-03-06 15:05:00,74.78,74.84,74.72,74.75,21897.0,72.4793,72.5375,72.4212,72.4502,21897.0
2024-03-06 15:10:00,74.75,74.8,74.68,74.7,23309.0,72.4502,72.4987,72.3824,72.4018,23309.0
2024-03-06 15:15:00,74.7,74.78,74.69,74.7,22667.0,72.4018,72.4793,72.3921,72.4018,22667.0
2024-03-06 15:20:00,74.7,74.73,74.61,74.62,31366.0,72.4018,72.4309,72.3145,72.3242,31366.0
2024-03-06 15:25:00,74.62,74.68,74.59,74.65,35269.0,72.3242,72.3824,72.2952,72.3533,35269.0
2024-03-06 15:30:00,74.66,74.66,74.49,74.52,35037.0,72.363,72.363,72.1982,72.2273,35037.0
2024-03-06 15:35:00,74.51,74.54,74.44,74.53,53150.0,72.2176,72.2467,72.1498,72.237,53150.0
2024-03-06 15:40:00,74.55,74.68,74.53,74.56,35449.0,72.2564,72.3824,72.237,72.2661,35449.0
2024-03-06 15:45:00,74.57,74.69,74.51,74.63,43389.0,72.2758,72.3921,72.2176,72.3339,43389.0
2024-03-06 15:50:00,74.63,74.87,74.55,74.87,79422.0,72.3339,72.5665,72.2564,72.5665,79422.0
2024-03-06 15:55:00,74.88,74.97,74.84,74.85,190528.0,72.5762,72.6635,72.5375,72.5472,190528.0
2024-03-07 09:30:00,75.05,75.17,74.94,74.99,69050.0,72.741,72.8573,72.6344,72.6829,69050.0
2024-03-07 09:35:00,75.02,75.31,75.0,75.28,18764.0,72.7119,72.993,72.6925,72.9639,18764.0
2024-03-07 09:40:00,75.28,75.46,75.27,75.43,20736.0,72.9639,73.1384,72.9542,73.1093,20736.0
2024-03-07 09:45:00,75.46,75.48,75.26,75.3,22295.0,73.1384,73.1578,72.9445,72.9833,22295.0
2024-03-07 09:50:00,75.29,75.31,75.09,75.11,42661.0,72.9736,72.993,72.7798,72.7992,42661.0
2024-03-07 09:55:00,75.14,75.27,75.14,75.24,19807.0,72.8282,72.9542,72.8282,72.9252,19807.0
2024-03-07 10:00:00,75.27,75.31,75.0,75.12,90687.0,72.9542,72.993,72.6925,72.8089,90687.0
2024-03-07 10:05:00,75.13,75.21,75.03,75.2,15904.0,72.8185,72.8961,72.7216,72.8864,15904.0
2024-03-07 10:10:00,75.19,75.26,75.07,75.13,22158.0,72.8767,72.9445,72.7604,72.8185,22158.0
2024-03-07 10:15:00,75.13,75.2,75.06,75.12,27760.0,72.8185,72.8864,72.7507,72.8089,27760.0
2024-03-07 10:20:00,75.12,75.12,75.0,75.06,40420.0,72.8089,72.8089,72.6925,72.7507,40420.0
2024-03-07 10:25:00,75.05,75.11,75.04,75.04,20305.0,72.741,72.7992,72.7313,72.7313,20305.0
2024-03-07 10:30:00,75.05,75.17,75.04,75.14,26252.0,72.741,72.8573,72.7313,72.8282,26252.0
2024-03-07 10:35:00,75.14,75.14,74.95,75.02,16920.0,72.8282,72.8282,72.6441,72.7119,16920.0
2024-03-07 10:40:00,75.03,75.1,75.02,75.04,25796.0,72.7216,72.7895,72.7119,72.7313,25796.0
2024-03-07 10:45:00,75.05,75.05,74.92,74.96,29791.0,72.741,72.741,72.615,72.6538,29791.0
2024-03-07 10:50:00,74.97,74.97,74.86,74.86,35383.0,72.6635,72.6635,72.5569,72.5569,35383.0
2024-03-07 10:55:00,74.87,74.95,74.85,74.89,38359.0,72.5665,72.6441,72.5472,72.5859,38359.0
2024-03-07 11:00:00,74.9,74.95,74.84,74.95,21877.0,72.5956,72.6441,72.5375,72.6441,21877.0
2024-03-07 11:05:00,74.95,74.95,74.9,74.94,15473.0,72.6441,72.6441,72.5956,72.6344,15473.0
2024-03-07 11:10:00,74.95,74.95,74.82,74.9,11427.0,72.6441,72.6441,72.5181,72.5956,11427.0
2024-03-07 11:15:00,74.91,74.91,74.78,74.78,12004.0,72.6053,72.6053,72.4793,72.4793,12004.0
2024-03-07 11:20:00,74.77,74.79,74.68,74.73,11184.0,72.4696,72.489,72.3824,72.4309,11184.0
2024-03-07 11:25:00,74.74,74.82,74.74,74.82,12936.0,72.4405,72.5181,72.4405,72.5181,12936.0
2024-03-07 11:30:00,74.81,74.81,74.64,74.68,17479.0,72.5084,72.5084,72.3436,72.3824,17479.0
2024-03-07 11:35:00,74.68,74.73,74.62,74.64,13977.0,72.3824,72.4309,72.3242,72.3436,13977.0
2024-03-07 11:40:00,74.61,74.68,74.58,74.61,20310.0,72.3145,72.3824,72.2855,72.3145,20310.0
2024-03-07 11:45:00,74.61,74.71,74.6,74.7,18216.0,72.3145,72.4115,72.3049,72.4018,18216.0
2024-03-07 11:50:00,74.71,74.86,74.71,74.84,19343.0,72.4115,72.5569,72.4115,72.5375,19343.0
2024-03-07 11:55:00,74.85,74.87,74.77,74.84,10564.0,72.5472,72.5665,72.4696,72.5375,10564.0
2024-03-07 12:00:00,74.87,74.87,74.74,74.79,15560.0,72.5665,72.5665,72.4405,72.489,15560.0
2024-03-07 12:05:00,74.79,74.79,74.69,74.72,9146.0,72.489,72.489,72.3921,72.4212,9146.0
2024-03-07 12:10:00,74.71,74.77,74.69,74.7,14632.0,72.4115,72.4696,72.3921,72.4018,14632.0
2024-03-07 12:15:00,74.69,74.79,74.68,74.78,9425.0,72.3921,72.489,72.3824,72.4793,9425.0
2024-03-07 12:20:00,74.77,74.83,74.77,74.83,12764.0,72.4696,72.5278,72.4696,72.5278,12764.0
2024-03-07 12:25:00,74.82,74.83,74.68,74.68,18803.0,72.5181,72.5278,72.3824,72.3824,18803.0
2024-03-07 12:30:00,74.67,74.71,74.63,74.69,16460.0,72.3727,72.4115,72.3339,72.3921,16460.0
2024-03-07 12:35:00,74.67,74.75,74.65,74.66,18430.0,72.3727,72.4502,72.3533,72.363,18430.0
2024-03-07 12:40:00,74.65,74.67,74.61,74.67,10054.0,72.3533,72.3727,72.3145,72.3727,10054.0
2024-03-07 12:45:00,74.66,74.73,74.66,74.69,11995.0,72.363,72.4309,72.363,72.3921,11995.0
2024-03-07 12:50:00,74.69,74.73,74.67,74.72,7275.0,72.3921,72.4309,72.3727,72.4212,7275.0
2024-03-07 12:55:00,74.71,74.72,74.63,74.66,11685.0,72.4115,72.4212,72.3339,72.363,11685.0
2024-03-07 13:00:00,74.66,74.67,74.61,74.67,19512.0,72.363,72.3727,72.3145,72.3727,19512.0
2024-03-07 13:05:00,74.67,74.69,74.63,74.69,14792.0,72.3727,72.3921,72.3339,72.3921,14792.0
2024-03-07 13:10:00,74.7,74.74,74.69,74.7,18877.0,72.4018,72.4405,72.3921,72.4018,18877.0
2024-03-07 13:15:00,74.71,74.81,74.7,74.81,12900.0,72.4115,72.5084,72.4018,72.5084,12900.0
2024-03-07 13:20:00,74.81,74.86,74.77,74.78,13163.0,72.5084,72.5569,72.4696,72.4793,13163.0
2024-03-07 13:25:00,74.78,74.78,74.71,74.73,8846.0,72.4793,72.4793,72.4115,72.4309,8846.0
2024-03-07 13:30:00,74.74,74.76,74.71,74.74,17476.0,72.4405,72.4599,72.4115,72.4405,17476.0
2024-03-07 13:35:00,74.74,74.76,74.67,74.69,16031.0,72.4405,72.4599,72.3727,72.3921,16031.0
2024-03-07 13:40:00,74.67,74.74,74.64,74.72,14585.0,72.3727,72.4405,72.3436,72.4212,14585.0
2024-03-07 13:45:00,74.72,74.79,74.7,74.71,15278.0,72.4212,72.489,72.4018,72.4115,15278.0
2024-03-07 13:50:00,74.73,74.81,74.72,74.81,15390.0,72.4309,72.5084,72.4212,72.5084,15390.0
2024-03-07 13:55:00,74.82,74.84,74.79,74.79,12654.0,72.5181,72.5375,72.489,72.489,12654.0
2024-03-07 14:00:00,74.78,74.84,74.74,74.84,13753.0,72.4793,72.5375,72.4405,72.5375,13753.0
2024-03-07 14:05:00,74.84,74.85,74.78,74.81,13249.0,72.5375,72.5472,72.4793,72.5084,13249.0
2024-03-07 14:10:00,74.82,74.86,74.78,74.8,10961.0,72.5181,72.5569,72.4793,72.4987,10961.0
2024-03-07 14:15:00,74.8,74.82,74.73,74.73,13355.0,72.4987,72.5181,72.4309,72.4309,13355.0
2024-03-07 14:20:00,74.73,74.74,74.66,74.67,15847.0,72.4309,72.4405,72.363,72.3727,15847.0
2024-03-07 14:25:00,74.67,74.68,74.64,74.67,7222.0,72.3727,72.3824,72.3436,72.3727,7222.0
2024-03-07 14:30:00,74.66,74.7,74.61,74.69,10946.0,72.363,72.4018,72.3145,72.3921,10946.0
2024-03-07 14:35:00,74.69,74.7,74.59,74.62,11508.0,72.3921,72.4018,72.2952,72.3242,11508.0
2024-03-07 14:40:00,74.62,74.63,74.6,74.62,10955.0,72.3242,72.3339,72.3049,72.3242,10955.0
2024-03-07 14:45:00,74.61,74.64,74.6,74.64,12828.0,72.3145,72.3436,72.3049,72.3436,12828.0
2024-03-07 14:50:00,74.64,74.67,74.63,74.66,13250.0,72.3436,72.3727,72.3339,72.363,13250.0
2024-03-07 14:55:00,74.66,74.66,74.58,74.61,20421.0,72.363,72.363,72.2855,72.3145,20421.0
2024-03-07 15:00:00,74.61,74.71,74.52,74.7,15064.0,72.3145,72.4115,72.2273,72.4018,15064.0
2024-03-07 15:05:00,74.7,74.7,74.66,74.67,10639.0,72.4018,72.4018,72.363,72.3727,10639.0
2024-03-07 15:10:00,74.67,74.75,74.66,74.74,20475.0,72.3727,72.4502,72.363,72.4405,20475.0
2024-03-07 15:15:00,74.74,74.76,74.65,74.67,22743.0,72.4405,72.4599,72.3533,72.3727,22743.0
2024-03-07 15:20:00,74.66,74.7,74.62,74.65,18352.0,72.363,72.4018,72.3242,72.3533,18352.0
2024-03-07 15:25:00,74.64,74.66,74.62,74.66,18909.0,72.3436,72.363,72.3242,72.363,18909.0
2024-03-07 15:30:00,74.66,74.76,74.64,74.76,17813.0,72.363,72.4599,72.3436,72.4599,17813.0
2024-03-07 15:35:00,74.77,74.8,74.73,74.78,25291.0,72.4696,72.4987,72.4309,72.4793,25291.0
2024-03-07 15:40:00,74.77,74.84,74.73,74.81,26453.0,72.4696,72.5375,72.4309,72.5084,26453.0
2024-03-07 15:45:00,74.81,74.82,74.68,74.7,21153.0,72.5084,72.5181,72.3824,72.4018,21153.0
2024-03-07 15:50:00,74.71,74.82,74.68,74.81,40694.0,72.4115,72.5181,72.3824,72.5084,40694.0
2024-03-07 15:55:00,74.82,74.9,74.7,74.71,127173.0,72.5181,72.5956,72.4018,72.4115,127173.0
2024-03-08 09:30:00,74.71,74.77,74.38,74.38,52119.0,72.4115,72.4696,72.0916,72.0916,52119.0
2024-03-08 09:35:00,74.37,74.56,74.29,74.55,10728.0,72.0819,72.2661,72.0044,72.2564,10728.0
2024-03-08 09:40:00,74.58,74.83,74.53,74.82,12366.0,72.2855,72.5278,72.237,72.5181,12366.0
2024-03-08 09:45:00,74.81,74.84,74.75,74.84,11785.0,72.5084,72.5375,72.4502,72.5375,11785.0
2024-03-08 09:50:00,74.85,74.89,74.61,74.64,10555.0,72.5472,72.5859,72.3145,72.3436,10555.0
2024-03-08 09:55:00,74.66,74.75,74.65,74.74,11743.0,72.363,72.4502,72.3533,72.4405,11743.0
2024-03-08 10:00:00,74.75,74.86,74.74,74.74,13178.0,72.4502,72.5569,72.4405,72.4405,13178.0
2024-03-08 10:05:00,74.74,74.78,74.63,74.68,13820.0,72.4405,72.4793,72.3339,72.3824,13820.0
2024-03-08 10:10:00,74.67,74.71,74.53,74.62,11154.0,72.3727,72.4115,72.237,72.3242,11154.0
2024-03-08 10:15:00,74.62,74.62,74.53,74.57,10942.0,72.3242,72.3242,72.237,72.2758,10942.0
2024-03-08 10:20:00,74.56,74.6,74.46,74.46,15506.0,72.2661,72.3049,72.1692,72.1692,15506.0
2024-03-08 10:25:00,74.46,74.48,74.35,74.35,14701.0,72.1692,72.1885,72.0625,72.0625,14701.0
2024-03-08 10:30:00,74.36,74.45,74.36,74.37,53292.0,72.0722,72.1595,72.0722,72.0819,53292.0
2024-03-08 10:35:00,74.37,74.45,74.3,74.45,29183.0,72.0819,72.1595,72.0141,72.1595,29183.0
2024-03-08 10:40:00,74.44,74.58,74.43,74.56,10668.0,72.1498,72.2855,72.1401,72.2661,10668.0
2024-03-08 10:45:00,74.55,74.63,74.51,74.59,12902.0,72.2564,72.3339,72.2176,72.2952,12902.0
2024-03-08 10:50:00,74.59,74.72,74.58,74.71,12654.0,72.2952,72.4212,72.2855,72.4115,12654.0
2024-03-08 10:55:00,74.71,74.72,74.66,74.72,6033.0,72.4115,72.4212,72.363,72.4212,6033.0
2024-03-08 11:00:00,74.73,74.8,74.66,74.73,17984.0,72.4309,72.4987,72.363,72.4309,17984.0
2024-03-08 11:05:00,74.73,74.74,74.66,74.7,8523.0,72.4309,72.4405,72.363,72.4018,8523.0
2024-03-08 11:10:00,74.71,74.77,74.64,74.75,9801.0,72.4115,72.4696,72.3436,72.4502,9801.0
2024-03-08 11:15:00,74.74,74.78,74.65,74.65,17578.0,72.4405,72.4793,72.3533,72.3533,17578.0
2024-03-08 11:20:00,74.63,74.7,74.63,74.69,14706.0,72.3339,72.4018,72.3339,72.3921,14706.0
2024-03-08 11:25:00,74.69,74.74,74.58,74.6,11525.0,72.3921,72.4405,72.2855,72.3049,11525.0
2024-03-08 11:30:00,74.6,74.63,74.51,74.52,12151.0,72.3049,72.3339,72.2176,72.2273,12151.0
2024-03-08 11:35:00,74.54,74.67,74.52,74.67,13294.0,72.2467,72.3727,72.2273,72.3727,13294.0
2024-03-08 11:40:00,74.66,74.66,74.53,74.53,12562.0,72.363,72.363,72.237,72.237,12562.0
2024-03-08 11:45:00,74.56,74.64,74.51,74.58,20930.0,72.2661,72.3436,72.2176,72.2855,20930.0
2024-03-08 11:50:00,74.59,74.72,74.58,74.58,7648.0,72.2952,72.4212,72.2855,72.2855,7648.0
2024-03-08 11:55:00,74.58,74.61,74.44,74.46,10337.0,72.2855,72.3145,72.1498,72.1692,10337.0
2024-03-08 12:00:00,74.44,74.55,74.44,74.53,9690.0,72.1498,72.2564,72.1498,72.237,9690.0
2024-03-08 12:05:00,74.52,74.61,74.52,74.54,9511.0,72.2273,72.3145,72.2273,72.2467,9511.0
2024-03-08 12:10:00,74.55,74.69,74.55,74.67,27119.0,72.2564,72.3921,72.2564,72.3727,27119.0
2024-03-08 12:15:00,74.67,74.76,74.66,74.75,9874.0,72.3727,72.4599,72.363,72.4502,9874.0
2024-03-08 12:20:00,74.75,74.85,74.75,74.83,13050.0,72.4502,72.5472,72.4502,72.5278,13050.0
2024-03-08 12:25:00,74.81,74.85,74.72,74.77,12179.0,72.5084,72.5472,72.4212,72.4696,12179.0
2024-03-08 12:30:00,74.76,74.84,74.73,74.75,17005.0,72.4599,72.5375,72.4309,72.4502,17005.0
2024-03-08 12:35:00,74.76,74.77,74.72,74.75,8442.0,72.4599,72.4696,72.4212,72.4502,8442.0
2024-03-08 12:40:00,74.76,74.77,74.71,74.75,9462.0,72.4599,72.4696,72.4115,72.4502,9462.0
2024-03-08 12:45:00,74.74,74.74,74.68,74.7,7443.0,72.4405,72.4405,72.3824,72.4018,7443.0
2024-03-08 12:50:00,74.71,74.72,74.62,74.62,8004.0,72.4115,72.4212,72.3242,72.3242,8004.0
2024-03-08 12:55:00,74.61,74.71,74.6,74.67,12752.0,72.3145,72.4115,72.3049,72.3727,12752.0
2024-03-08 13:00:00,74.66,74.67,74.6,74.62,11173.0,72.363,72.3727,72.3049,72.3242,11173.0
2024-03-08 13:05:00,74.62,74.62,74.53,74.59,14627.0,72.3242,72.3242,72.237,72.2952,14627.0
2024-03-08 13:10:00,74.59,74.6,74.54,74.55,18617.0,72.2952,72.3049,72.2467,72.2564,18617.0
2024-03-08 13:15:00,74.55,74.61,74.54,74.55,10695.0,72.2564,72.3145,72.2467,72.2564,10695.0
2024-03-08 13:20:00,74.54,74.61,74.54,74.58,19337.0,72.2467,72.3145,72.2467,72.2855,19337.0
2024-03-08 13:25:00,74.58,74.61,74.55,74.55,20441.0,72.2855,72.3145,72.2564,72.2564,20441.0
2024-03-08 13:30:00,74.55,74.56,74.49,74.51,14517.0,72.2564,72.2661,72.1982,72.2176,14517.0
2024-03-08 13:35:00,74.52,74.53,74.39,74.39,13396.0,72.2273,72.237,72.1013,72.1013,13396.0
2024-03-08 13:40:00,74.38,74.41,74.32,74.34,12656.0,72.0916,72.1207,72.0335,72.0529,12656.0
2024-03-08 13:45:00,74.35,74.45,74.35,74.45,26299.0,72.0625,72.1595,72.0625,72.1595,26299.0
2024-03-08 13:50:00,74.45,74.49,74.38,74.41,10107.0,72.1595,72.1982,72.0916,72.1207,10107.0
2024-03-08 13:55:00,74.4,74.47,74.4,74.43,11162.0,72.111,72.1789,72.111,72.1401,11162.0
2024-03-08 14:00:00,74.43,74.54,74.38,74.5,11580.0,72.1401,72.2467,72.0916,72.2079,11580.0
2024-03-08 14:05:00,74.5,74.52,74.45,74.47,14973.0,72.2079,72.2273,72.1595,72.1789,14973.0
2024-03-08 14:10:00,74.48,74.54,74.46,74.53,13682.0,72.1885,72.2467,72.1692,72.237,13682.0
2024-03-08 14:15:00,74.55,74.6,74.52,74.56,11281.0,72.2564,72.3049,72.2273,72.2661,11281.0
2024-03-08 14:20:00,74.56,74.64,74.56,74.63,12365.0,72.2661,72.3436,72.2661,72.3339,12365.0
2024-03-08 14:25:00,74.62,74.65,74.58,74.64,12879.0,72.3242,72.3533,72.2855,72.3436,12879.0
2024-03-08 14:30:00,74.65,74.68,74.57,74.57,17576.0,72.3533,72.3824,72.2758,72.2758,17576.0
2024-03-08 14:35:00,74.58,74.65,74.57,74.64,12710.0,72.2855,72.3533,72.2758,72.3436,12710.0
2024-03-08 14:40:00,74.64,74.66,74.62,74.64,11717.0,72.3436,72.363,72.3242,72.3436,11717.0
2024-03-08 14:45:00,74.65,74.7,74.64,74.7,13718.0,72.3533,72.4018,72.3436,72.4018,13718.0
2024-03-08 14:50:00,74.71,74.72,74.64,74.66,24669.0,72.4115,72.4212,72.3436,72.363,24669.0
2024-03-08 14:55:00,74.67,74.67,74.6,74.61,11174.0,72.3727,72.3727,72.3049,72.3145,11174.0
2024-03-08 15:00:00,74.61,74.63,74.59,74.61,13212.0,72.3145,72.3339,72.2952,72.3145,13212.0
2024-03-08 15:05:00,74.6,74.62,74.57,74.59,18642.0,72.3049,72.3242,72.2758,72.2952,18642.0
2024-03-08 15:10:00,74.59,74.59,74.49,74.53,15275.0,72.2952,72.2952,72.1982,72.237,15275.0
2024-03-08 15:15:00,74.53,74.59,74.52,74.57,16141.0,72.237,72.2952,72.2273,72.2758,16141.0
2024-03-08 15:20:00,74.56,74.6,74.52,74.55,18816.0,72.2661,72.3049,72.2273,72.2564,18816.0
2024-03-08 15:25:00,74.55,74.58,74.46,74.48,17450.0,72.2564,72.2855,72.1692,72.1885,17450.0
2024-03-08 15:30:00,74.46,74.58,74.45,74.56,17418.0,72.1692,72.2855,72.1595,72.2661,17418.0
2024-03-08 15:35:00,74.56,74.58,74.48,74.5,20295.0,72.2661,72.2855,72.1885,72.2079,20295.0
2024-03-08 15:40:00,74.48,74.54,74.41,74.41,25861.0,72.1885,72.2467,72.1207,72.1207,25861.0
2024-03-08 15:45:00,74.42,74.43,74.35,74.39,27206.0,72.1304,72.1401,72.0625,72.1013,27206.0
2024-03-08 15:50:00,74.39,74.46,74.35,74.44,41381.0,72.1013,72.1692,72.0625,72.1498,41381.0
2024-03-08 15:55:00,74.43,74.46,74.3,74.41,98662.0,72.1401,72.1692,72.0141,72.1207,98662.0
2024-03-11 09:30:00,74.1,74.52,74.07,74.51,31405.0,71.8202,72.2273,71.7912,72.2176,31405.0
2024-03-11 09:35:00,74.54,74.55,74.21,74.28,14173.0,72.2467,72.2564,71.9268,71.9947,14173.0
2024-03-11 09:40:00,74.21,74.25,74.11,74.24,5341.0,71.9268,71.9656,71.8299,71.9559,5341.0
2024-03-11 09:45:00,74.23,74.41,74.16,74.37,18689.0,71.9462,72.1207,71.8784,72.0819,18689.0
2024-03-11 09:50:00,74.39,74.46,74.34,74.34,10573.0,72.1013,72.1692,72.0529,72.0529,10573.0
2024-03-11 09:55:00,74.36,74.49,74.34,74.41,13127.0,72.0722,72.1982,72.0529,72.1207,13127.0
2024-03-11 10:00:00,74.38,74.39,74.21,74.29,9227.0,72.0916,72.1013,71.9268,72.0044,9227.0
2024-03-11 10:05:00,74.29,74.3,74.21,74.29,6596.0,72.0044,72.0141,71.9268,72.0044,6596.0
2024-03-11 10:10:00,74.29,74.4,74.27,74.37,10696.0,72.0044,72.111,71.985,72.0819,10696.0
2024-03-11 10:15:00,74.38,74.48,74.34,74.46,26823.0,72.0916,72.1885,72.0529,72.1692,26823.0
2024-03-11 10:20:00,74.49,74.55,74.4,74.4,33691.0,72.1982,72.2564,72.111,72.111,33691.0
2024-03-11 10:25:00,74.41,74.41,74.3,74.37,20111.0,72.1207,72.1207,72.0141,72.0819,20111.0
2024-03-11 10:30:00,74.38,74.46,74.37,74.43,9512.0,72.0916,72.1692,72.0819,72.1401,9512.0
2024-03-11 10:35:00,74.44,74.44,74.36,74.39,10636.0,72.1498,72.1498,72.0722,72.1013,10636.0
2024-03-11 10:40:00,74.39,74.45,74.37,74.4,8424.0,72.1013,72.1595,72.0819,72.111,8424.0
2024-03-11 10:45:00,74.4,74.58,74.39,74.56,9615.0,72.111,72.2855,72.1013,72.2661,9615.0
2024-03-11 10:50:00,74.57,74.62,74.52,74.61,11025.0,72.2758,72.3242,72.2273,72.3145,11025.0
2024-03-11 10:55:00,74.63,74.78,74.57,74.77,17906.0,72.3339,72.4793,72.2758,72.4696,17906.0
2024-03-11 11:00:00,74.78,74.78,74.64,74.65,17935.0,72.4793,72.4793,72.3436,72.3533,17935.0
2024-03-11 11:05:00,74.64,74.68,74.63,74.65,9928.0,72.3436,72.3824,72.3339,72.3533,9928.0
2024-03-11 11:10:00,74.65,74.7,74.6,74.66,20340.0,72.3533,72.4018,72.3049,72.363,20340.0
2024-03-11 11:15:00,74.65,74.71,74.64,74.68,11506.0,72.3533,72.4115,72.3436,72.3824,11506.0
2024-03-11 11:20:00,74.67,74.75,74.67,74.74,9879.0,72.3727,72.4502,72.3727,72.4405,9879.0
2024-03-11 11:25:00,74.76,74.82,74.68,74.7,14615.0,72.4599,72.5181,72.3824,72.4018,14615.0
2024-03-11 11:30:00,74.7,74.73,74.65,74.66,10027.0,72.4018,72.4309,72.3533,72.363,10027.0
2024-03-11 11:35:00,74.66,74.71,74.63,74.69,17308.0,72.363,72.4115,72.3339,72.3921,17308.0
2024-03-11 11:40:00,74.69,74.71,74.65,74.68,12549.0,72.3921,72.4115,72.3533,72.3824,12549.0
2024-03-11 11:45:00,74.67,74.71,74.66,74.71,10591.0,72.3727,72.4115,72.363,72.4115,10591.0
2024-03-11 11:50:00,74.71,74.71,74.57,74.59,14449.0,72.4115,72.4115,72.2758,72.2952,14449.0
2024-03-11 11:55:00,74.59,74.66,74.56,74.66,12255.0,72.2952,72.363,72.2661,72.363,12255.0
2024-03-11 12:00:00,74.67,74.67,74.58,74.62,12600.0,72.3727,72.3727,72.2855,72.3242,12600.0
2024-03-11 12:05:00,74.61,74.68,74.6,74.67,10779.0,72.3145,72.3824,72.3049,72.3727,10779.0
2024-03-11 12:10:00,74.67,74.7,74.65,74.67,15203.0,72.3727,72.4018,72.3533,72.3727,15203.0
2024-03-11 12:15:00,74.69,74.72,74.68,74.7,15513.0,72.3921,72.4212,72.3824,72.4018,15513.0
2024-03-11 12:20:00,74.71,74.74,74.68,74.69,14781.0,72.4115,72.4405,72.3824,72.3921,14781.0
2024-03-11 12:25:00,74.7,74.74,74.68,74.7,14440.0,72.4018,72.4405,72.3824,72.4018,14440.0
2024-03-11 12:30:00,74.7,74.7,74.64,74.68,16800.0,72.4018,72.4018,72.3436,72.3824,16800.0
2024-03-11 12:35:00,74.67,74.72,74.65,74.68,7824.0,72.3727,72.4212,72.3533,72.3824,7824.0
2024-03-11 12:40:00,74.69,74.73,74.68,74.69,14247.0,72.3921,72.4309,72.3824,72.3921,14247.0
2024-03-11 12:45:00,74.69,74.75,74.69,74.73,8643.0,72.3921,72.4502,72.3921,72.4309,8643.0
2024-03-11 12:50:00,74.72,74.76,74.72,74.76,16476.0,72.4212,72.4599,72.4212,72.4599,16476.0
2024-03-11 12:55:00,74.76,74.78,74.71,74.77,15197.0,72.4599,72.4793,72.4115,72.4696,15197.0
2024-03-11 13:00:00,74.77,74.78,74.75,74.78,10954.0,72.4696,72.4793,72.4502,72.4793,10954.0
2024-03-11 13:05:00,74.78,74.82,74.77,74.8,13366.0,72.4793,72.5181,72.4696,72.4987,13366.0
2024-03-11 13:10:00,74.81,74.82,74.71,74.78,17850.0,72.5084,72.5181,72.4115,72.4793,17850.0
2024-03-11 13:15:00,74.78,74.83,74.76,74.83,18441.0,72.4793,72.5278,72.4599,72.5278,18441.0
2024-03-11 13:20:00,74.84,74.86,74.78,74.82,14654.0,72.5375,72.5569,72.4793,72.5181,14654.0
2024-03-11 13:25:00,74.82,74.87,74.81,74.87,14628.0,72.5181,72.5665,72.5084,72.5665,14628.0
2024-03-11 13:30:00,74.88,74.92,74.83,74.88,19494.0,72.5762,72.615,72.5278,72.5762,19494.0
2024-03-11 13:35:00,74.88,74.9,74.83,74.88,16542.0,72.5762,72.5956,72.5278,72.5762,16542.0
2024-03-11 13:40:00,74.87,74.93,74.84,74.9,22640.0,72.5665,72.6247,72.5375,72.5956,22640.0
2024-03-11 13:45:00,74.91,74.93,74.87,74.91,13808.0,72.6053,72.6247,72.5665,72.6053,13808.0
2024-03-11 13:50:00,74.92,74.97,74.89,74.95,20002.0,72.615,72.6635,72.5859,72.6441,20002.0
2024-03-11 13:55:00,74.97,75.01,74.95,75.0,20742.0,72.6635,72.7022,72.6441,72.6925,20742.0
2024-03-11 14:00:00,75.0,75.07,74.98,75.0,12713.0,72.6925,72.7604,72.6732,72.6925,12713.0
2024-03-11 14:05:00,75.0,75.03,74.96,75.0,13665.0,72.6925,72.7216,72.6538,72.6925,13665.0
2024-03-11 14:10:00,75.01,75.02,74.93,74.97,14679.0,72.7022,72.7119,72.6247,72.6635,14679.0
2024-03-11 14:15:00,74.98,75.01,74.96,74.97,10281.0,72.6732,72.7022,72.6538,72.6635,10281.0
2024-03-11 14:20:00,74.98,75.0,74.96,74.99,11808.0,72.6732,72.6925,72.6538,72.6829,11808.0
2024-03-11 14:25:00,74.99,75.05,74.99,75.02,24515.0,72.6829,72.741,72.6829,72.7119,24515.0
2024-03-11 14:30:00,75.03,75.09,75.02,75.03,37705.0,72.7216,72.7798,72.7119,72.7216,37705.0
2024-03-11 14:35:00,75.03,75.1,75.03,75.08,10084.0,72.7216,72.7895,72.7216,72.7701,10084.0
2024-03-11 14:40:00,75.09,75.12,75.07,75.12,28969.0,72.7798,72.8089,72.7604,72.8089,28969.0
2024-03-11 14:45:00,75.11,75.12,75.08,75.11,18340.0,72.7992,72.8089,72.7701,72.7992,18340.0
2024-03-11 14:50:00,75.12,75.22,75.12,75.22,49286.0,72.8089,72.9058,72.8089,72.9058,49286.0
2024-03-11 14:55:00,75.22,75.22,75.14,75.2,32749.0,72.9058,72.9058,72.8282,72.8864,32749.0
2024-03-11 15:00:00,75.19,75.2,75.08,75.1,19849.0,72.8767,72.8864,72.7701,72.7895,19849.0
2024-03-11 15:05:00,75.1,75.13,75.08,75.09,17568.0,72.7895,72.8185,72.7701,72.7798,17568.0
2024-03-11 15:10:00,75.09,75.11,75.08,75.09,37317.0,72.7798,72.7992,72.7701,72.7798,37317.0
2024-03-11 15:15:00,75.09,75.09,75.04,75.06,15191.0,72.7798,72.7798,72.7313,72.7507,15191.0
2024-03-11 15:20:00,75.08,75.12,75.05,75.06,25871.0,72.7701,72.8089,72.741,72.7507,25871.0
2024-03-11 15:25:00,75.06,75.06,74.97,74.99,26759.0,72.7507,72.7507,72.6635,72.6829,26759.0
2024-03-11 15:30:00,74.98,75.01,74.94,74.99,20583.0,72.6732,72.7022,72.6344,72.6829,20583.0
2024-03-11 15:35:00,75.0,75.02,74.93,75.02,31070.0,72.6925,72.7119,72.6247,72.7119,31070.0
2024-03-11 15:40:00,75.02,75.06,75.01,75.03,34994.0,72.7119,72.7507,72.7022,72.7216,34994.0
2024-03-11 15:45:00,75.02,75.05,74.92,74.94,38879.0,72.7119,72.741,72.615,72.6344,38879.0
2024-03-11 15:50:00,74.93,74.96,74.88,74.89,45871.0,72.6247,72.6538,72.5762,72.5859,45871.0
2024-03-11 15:55:00,74.9,74.96,74.87,74.9,149747.0,72.5956,72.6538,72.5665,72.5956,149747.0
2024-03-12 09:30:00,74.92,75.18,74.84,75.05,45318.0,72.615,72.867,72.5375,72.741,45318.0
2024-03-12 09:35:00,75.05,75.12,74.79,74.91,22568.0,72.741,72.8089,72.489,72.6053,22568.0
2024-03-12 09:40:00,74.94,75.0,74.82,74.97,15134.0,72.6344,72.6925,72.5181,72.6635,15134.0
2024-03-12 09:45:00,75.0,75.03,74.86,75.0,23486.0,72.6925,72.7216,72.5569,72.6925,23486.0
2024-03-12 09:50:00,75.02,75.13,75.01,75.09,42524.0,72.7119,72.8185,72.7022,72.7798,42524.0
2024-03-12 09:55:00,75.12,75.4,75.12,75.37,32249.0,72.8089,73.0802,72.8089,73.0512,32249.0
2024-03-12 10:00:00,75.38,75.38,75.17,75.18,55388.0,73.0609,73.0609,72.8573,72.867,55388.0
2024-03-12 10:05:00,75.18,75.25,75.14,75.23,67254.0,72.867,72.9349,72.8282,72.9155,67254.0
2024-03-12 10:10:00,75.21,75.29,75.05,75.09,134105.0,72.8961,72.9736,72.741,72.7798,134105.0
2024-03-12 10:15:00,75.08,75.15,75.04,75.12,55352.0,72.7701,72.8379,72.7313,72.8089,55352.0
2024-03-12 10:20:00,75.13,75.23,75.07,75.23,12219.0,72.8185,72.9155,72.7604,72.9155,12219.0
2024-03-12 10:25:00,75.22,75.26,75.18,75.23,15999.0,72.9058,72.9445,72.867,72.9155,15999.0
2024-03-12 10:30:00,75.23,75.28,75.15,75.28,15503.0,72.9155,72.9639,72.8379,72.9639,15503.0
2024-03-12 10:35:00,75.27,75.41,75.26,75.38,23845.0,72.9542,73.0899,72.9445,73.0609,23845.0
2024-03-12 10:40:00,75.39,75.56,75.38,75.56,21806.0,73.0705,73.2353,73.0609,73.2353,21806.0
2024-03-12 10:45:00,75.56,75.56,75.43,75.47,20428.0,73.2353,73.2353,73.1093,73.1481,20428.0
2024-03-12 10:50:00,75.48,75.62,75.41,75.62,24047.0,73.1578,73.2935,73.0899,73.2935,24047.0
2024-03-12 10:55:00,75.62,75.62,75.45,75.46,22633.0,73.2935,73.2935,73.1287,73.1384,22633.0
2024-03-12 11:00:00,75.47,75.48,75.37,75.37,15249.0,73.1481,73.1578,73.0512,73.0512,15249.0
2024-03-12 11:05:00,75.39,75.48,75.38,75.48,28652.0,73.0705,73.1578,73.0609,73.1578,28652.0
2024-03-12 11:10:00,75.48,75.56,75.47,75.56,29452.0,73.1578,73.2353,73.1481,73.2353,29452.0
2024-03-12 11:15:00,75.56,75.6,75.54,75.56,21480.0,73.2353,73.2741,73.2159,73.2353,21480.0
2024-03-12 11:20:00,75.57,75.59,75.55,75.56,18710.0,73.245,73.2644,73.2256,73.2353,18710.0
2024-03-12 11:25:00,75.57,75.6,75.53,75.55,21683.0,73.245,73.2741,73.2062,73.2256,21683.0
2024-03-12 11:30:00,75.55,75.6,75.5,75.59,20220.0,73.2256,73.2741,73.1772,73.2644,20220.0
2024-03-12 11:35:00,75.59,75.67,75.57,75.67,17618.0,73.2644,73.3419,73.245,73.3419,17618.0
2024-03-12 11:40:00,75.67,75.7,75.59,75.66,20139.0,73.3419,73.371,73.2644,73.3322,20139.0
2024-03-12 11:45:00,75.66,75.69,75.49,75.52,32525.0,73.3322,73.3613,73.1675,73.1965,32525.0
2024-03-12 11:50:00,75.51,75.69,75.51,75.66,12049.0,73.1869,73.3613,73.1869,73.3322,12049.0
2024-03-12 11:55:00,75.66,75.67,75.63,75.67,11993.0,73.3322,73.3419,73.3032,73.3419,11993.0
2024-03-12 12:00:00,75.67,75.67,75.58,75.61,18040.0,73.3419,73.3419,73.2547,73.2838,18040.0
2024-03-12 12:05:00,75.6,75.66,75.59,75.59,12806.0,73.2741,73.3322,73.2644,73.2644,12806.0
2024-03-12 12:10:00,75.6,75.6,75.54,75.56,22318.0,73.2741,73.2741,73.2159,73.2353,22318.0
2024-03-12 12:15:00,75.56,75.6,75.5,75.59,92922.0,73.2353,73.2741,73.1772,73.2644,92922.0
2024-03-12 12:20:00,75.59,75.6,75.49,75.49,21843.0,73.2644,73.2741,73.1675,73.1675,21843.0
2024-03-12 12:25:00,75.48,75.48,75.39,75.44,16897.0,73.1578,73.1578,73.0705,73.119,16897.0
2024-03-12 12:30:00,75.42,75.47,75.4,75.44,21103.0,73.0996,73.1481,73.0802,73.119,21103.0
2024-03-12 12:35:00,75.44,75.45,75.37,75.39,18252.0,73.119,73.1287,73.0512,73.0705,18252.0
2024-03-12 12:40:00,75.38,75.4,75.33,75.34,24532.0,73.0609,73.0802,73.0124,73.0221,24532.0
2024-03-12 12:45:00,75.34,75.34,75.21,75.32,18634.0,73.0221,73.0221,72.8961,73.0027,18634.0
2024-03-12 12:50:00,75.31,75.36,75.27,75.34,11505.0,72.993,73.0415,72.9542,73.0221,11505.0
2024-03-12 12:55:00,75.34,75.38,75.31,75.37,11123.0,73.0221,73.0609,72.993,73.0512,11123.0
2024-03-12 13:00:00,75.37,75.4,75.31,75.35,21321.0,73.0512,73.0802,72.993,73.0318,21321.0
2024-03-12 13:05:00,75.34,75.35,75.27,75.29,12344.0,73.0221,73.0318,72.9542,72.9736,12344.0
2024-03-12 13:10:00,75.29,75.34,75.26,75.33,18036.0,72.9736,73.0221,72.9445,73.0124,18036.0
2024-03-12 13:15:00,75.33,75.4,75.31,75.4,14545.0,73.0124,73.0802,72.993,73.0802,14545.0
2024-03-12 13:20:00,75.4,75.46,75.39,75.42,18456.0,73.0802,73.1384,73.0705,73.0996,18456.0
2024-03-12 13:25:00,75.43,75.46,75.37,75.39,15181.0,73.1093,73.1384,73.0512,73.0705,15181.0
2024-03-12 13:30:00,75.4,75.42,75.37,75.38,12788.0,73.0802,73.0996,73.0512,73.0609,12788.0
2024-03-12 13:35:00,75.39,75.46,75.34,75.41,29914.0,73.0705,73.1384,73.0221,73.0899,29914.0
2024-03-12 13:40:00,75.41,75.45,75.4,75.44,51533.0,73.0899,73.1287,73.0802,73.119,51533.0
2024-03-12 13:45:00,75.45,75.53,75.44,75.53,39331.0,73.1287,73.2062,73.119,73.2062,39331.0
2024-03-12 13:50:00,75.53,75.54,75.44,75.46,47454.0,73.2062,73.2159,73.119,73.1384,47454.0
2024-03-12 13:55:00,75.47,75.53,75.47,75.52,27030.0,73.1481,73.2062,73.1481,73.1965,27030.0
2024-03-12 14:00:00,75.53,75.55,75.46,75.48,18541.0,73.2062,73.2256,73.1384,73.1578,18541.0
2024-03-12 14:05:00,75.48,75.5,75.45,75.48,13567.0,73.1578,73.1772,73.1287,73.1578,13567.0
2024-03-12 14:10:00,75.48,75.54,75.47,75.5,10173.0,73.1578,73.2159,73.1481,73.1772,10173.0
2024-03-12 14:15:00,75.52,75.54,75.51,75.53,8147.0,73.1965,73.2159,73.1869,73.2062,8147.0
2024-03-12 14:20:00,75.53,75.61,75.52,75.56,21169.0,73.2062,73.2838,73.1965,73.2353,21169.0
2024-03-12 14:25:00,75.56,75.61,75.56,75.61,14385.0,73.2353,73.2838,73.2353,73.2838,14385.0
2024-03-12 14:30:00,75.61,75.64,75.57,75.64,12990.0,73.2838,73.3129,73.245,73.3129,12990.0
2024-03-12 14:35:00,75.63,75.68,75.6,75.65,21016.0,73.3032,73.3516,73.2741,73.3225,21016.0
2024-03-12 14:40:00,75.64,75.64,75.47,75.48,16999.0,73.3129,73.3129,73.1481,73.1578,16999.0
2024-03-12 14:45:00,75.48,75.61,75.47,75.61,24258.0,73.1578,73.2838,73.1481,73.2838,24258.0
2024-03-12 14:50:00,75.61,75.71,75.61,75.69,17646.0,73.2838,73.3807,73.2838,73.3613,17646.0
2024-03-12 14:55:00,75.69,75.78,75.68,75.75,20401.0,73.3613,73.4485,73.3516,73.4195,20401.0
2024-03-12 15:00:00,75.76,75.77,75.72,75.75,14163.0,73.4292,73.4389,73.3904,73.4195,14163.0
2024-03-12 15:05:00,75.74,75.75,75.69,75.74,16024.0,73.4098,73.4195,73.3613,73.4098,16024.0
2024-03-12 15:10:00,75.74,75.76,75.69,75.69,24128.0,73.4098,73.4292,73.3613,73.3613,24128.0
2024-03-12 15:15:00,75.69,75.71,75.64,75.67,28187.0,73.3613,73.3807,73.3129,73.3419,28187.0
2024-03-12 15:20:00,75.66,75.77,75.66,75.76,17378.0,73.3322,73.4389,73.3322,73.4292,17378.0
2024-03-12 15:25:00,75.76,75.88,75.75,75.88,33054.0,73.4292,73.5455,73.4195,73.5455,33054.0
2024-03-12 15:30:00,75.88,75.91,75.83,75.84,85437.0,73.5455,73.5745,73.497,73.5067,85437.0
2024-03-12 15:35:00,75.83,75.88,75.81,75.82,21652.0,73.497,73.5455,73.4776,73.4873,21652.0
2024-03-12 15:40:00,75.8,75.87,75.78,75.82,29807.0,73.4679,73.5358,73.4485,73.4873,29807.0
2024-03-12 15:45:00,75.81,75.93,75.81,75.92,50159.0,73.4776,73.5939,73.4776,73.5842,50159.0
2024-03-12 15:50:00,75.91,75.99,75.85,75.95,68611.0,73.5745,73.6521,73.5164,73.6133,68611.0
2024-03-12 15:55:00,75.95,76.04,75.88,75.88,192375.0,73.6133,73.7005,73.5455,73.5455,192375.0
2024-03-13 09:30:00,75.84,75.84,75.52,75.52,39429.0,73.8572,73.8572,73.5456,73.5456,39429.0
2024-03-13 09:35:00,75.51,75.74,75.51,75.66,8660.0,73.5359,73.7599,73.5359,73.6819,8660.0
2024-03-13 09:40:00,75.7,75.75,75.66,75.69,8919.0,73.7209,73.7696,73.6819,73.7112,8919.0
2024-03-13 09:45:00,75.71,75.98,75.71,75.95,19841.0,73.7306,73.9936,73.7306,73.9644,19841.0
2024-03-13 09:50:00,75.94,75.94,75.74,75.81,15008.0,73.9546,73.9546,73.7599,73.828,15008.0
2024-03-13 09:55:00,75.81,75.94,75.76,75.94,31922.0,73.828,73.9546,73.7793,73.9546,31922.0
2024-03-13 10:00:00,75.93,76.07,75.92,75.95,12929.0,73.9449,74.0812,73.9352,73.9644,12929.0
2024-03-13 10:05:00,75.93,75.94,75.86,75.91,10222.0,73.9449,73.9546,73.8767,73.9254,10222.0
2024-03-13 10:10:00,75.94,75.98,75.85,75.95,12502.0,73.9546,73.9936,73.867,73.9644,12502.0
2024-03-13 10:15:00,75.94,75.94,75.84,75.87,8707.0,73.9546,73.9546,73.8572,73.8865,8707.0
2024-03-13 10:20:00,75.88,76.03,75.88,75.98,18629.0,73.8962,74.0423,73.8962,73.9936,18629.0
2024-03-13 10:25:00,75.99,76.04,75.96,76.01,7709.0,74.0033,74.052,73.9741,74.0228,7709.0
2024-03-13 10:30:00,76.01,76.05,75.95,76.0,7939.0,74.0228,74.0618,73.9644,74.0131,7939.0
2024-03-13 10:35:00,76.02,76.1,76.01,76.05,11726.0,74.0325,74.1104,74.0228,74.0618,11726.0
2024-03-13 10:40:00,76.04,76.05,75.98,76.02,32798.0,74.052,74.0618,73.9936,74.0325,32798.0
2024-03-13 10:45:00,75.98,75.99,75.86,75.88,15482.0,73.9936,74.0033,73.8767,73.8962,15482.0
2024-03-13 10:50:00,75.88,75.9,75.77,75.77,29694.0,73.8962,73.9157,73.7891,73.7891,29694.0
2024-03-13 10:55:00,75.77,75.84,75.71,75.83,21330.0,73.7891,73.8572,73.7306,73.8475,21330.0
2024-03-13 11:00:00,75.82,75.9,75.74,75.88,22798.0,73.8378,73.9157,73.7599,73.8962,22798.0
2024-03-13 11:05:00,75.88,75.88,75.75,75.76,9766.0,73.8962,73.8962,73.7696,73.7793,9766.0
2024-03-13 11:10:00,75.78,75.86,75.78,75.86,14398.0,73.7988,73.8767,73.7988,73.8767,14398.0
2024-03-13 11:15:00,75.86,75.95,75.86,75.9,17394.0,73.8767,73.9644,73.8767,73.9157,17394.0
2024-03-13 11:20:00,75.91,75.95,75.83,75.85,14865.0,73.9254,73.9644,73.8475,73.867,14865.0
2024-03-13 11:25:00,75.86,75.89,75.83,75.89,11811.0,73.8767,73.9059,73.8475,73.9059,11811.0
2024-03-13 11:30:00,75.89,75.89,75.82,75.84,12443.0,73.9059,73.9059,73.8378,73.8572,12443.0
2024-03-13 11:35:00,75.83,75.95,75.8,75.95,9322.0,73.8475,73.9644,73.8183,73.9644,9322.0
2024-03-13 11:40:00,75.95,76.01,75.93,75.94,13646.0,73.9644,74.0228,73.9449,73.9546,13646.0
2024-03-13 11:45:00,75.94,76.04,75.94,76.03,10477.0,73.9546,74.052,73.9546,74.0423,10477.0
2024-03-13 11:50:00,76.03,76.03,75.96,75.96,10510.0,74.0423,74.0423,73.9741,73.9741,10510.0
2024-03-13 11:55:00,75.95,76.0,75.95,75.98,11719.0,73.9644,74.0131,73.9644,73.9936,11719.0
2024-03-13 12:00:00,75.98,76.02,75.93,75.94,12687.0,73.9936,74.0325,73.9449,73.9546,12687.0
2024-03-13 12:05:00,75.93,75.96,75.86,75.88,17675.0,73.9449,73.9741,73.8767,73.8962,17675.0
2024-03-13 12:10:00,75.88,75.98,75.87,75.9,25877.0,73.8962,73.9936,73.8865,73.9157,25877.0
2024-03-13 12:15:00,75.89,75.95,75.84,75.93,13643.0,73.9059,73.9644,73.8572,73.9449,13643.0
2024-03-13 12:20:00,75.93,75.94,75.87,75.87,9391.0,73.9449,73.9546,73.8865,73.8865,9391.0
2024-03-13 12:25:00,75.88,75.89,75.86,75.88,13838.0,73.8962,73.9059,73.8767,73.8962,13838.0
2024-03-13 12:30:00,75.88,75.96,75.86,75.93,34801.0,73.8962,73.9741,73.8767,73.9449,34801.0
2024-03-13 12:35:00,75.95,75.96,75.89,75.94,18322.0,73.9644,73.9741,73.9059,73.9546,18322.0
2024-03-13 12:40:00,75.96,76.0,75.92,75.92,26780.0,73.9741,74.0131,73.9352,73.9352,26780.0
2024-03-13 12:45:00,75.94,75.97,75.91,75.94,21558.0,73.9546,73.9838,73.9254,73.9546,21558.0
2024-03-13 12:50:00,75.93,75.97,75.88,75.89,36411.0,73.9449,73.9838,73.8962,73.9059,36411.0
2024-03-13 12:55:00,75.9,75.9,75.82,75.89,21764.0,73.9157,73.9157,73.8378,73.9059,21764.0
2024-03-13 13:00:00,75.89,75.95,75.87,75.95,21115.0,73.9059,73.9644,73.8865,73.9644,21115.0
2024-03-13 13:05:00,75.94,76.0,75.94,75.98,27258.0,73.9546,74.0131,73.9546,73.9936,27258.0
2024-03-13 13:10:00,75.98,76.03,75.96,76.01,28744.0,73.9936,74.0423,73.9741,74.0228,28744.0
2024-03-13 13:15:00,76.0,76.05,75.96,75.98,45714.0,74.0131,74.0618,73.9741,73.9936,45714.0
2024-03-13 13:20:00,75.98,76.05,75.96,76.05,14020.0,73.9936,74.0618,73.9741,74.0618,14020.0
2024-03-13 13:25:00,76.06,76.1,76.06,76.06,10853.0,74.0715,74.1104,74.0715,74.0715,10853.0
2024-03-13 13:30:00,76.05,76.08,75.99,76.01,11607.0,74.0618,74.091,74.0033,74.0228,11607.0
2024-03-13 13:35:00,76.01,76.01,75.98,75.99,10241.0,74.0228,74.0228,73.9936,74.0033,10241.0
2024-03-13 13:40:00,75.98,76.02,75.94,75.97,15629.0,73.9936,74.0325,73.9546,73.9838,15629.0
2024-03-13 13:45:00,75.97,75.98,75.93,75.95,9938.0,73.9838,73.9936,73.9449,73.9644,9938.0
2024-03-13 13:50:00,75.95,75.98,75.9,75.92,11907.0,73.9644,73.9936,73.9157,73.9352,11907.0
2024-03-13 13:55:00,75.94,75.97,75.92,75.93,12399.0,73.9546,73.9838,73.9352,73.9449,12399.0
2024-03-13 14:00:00,75.92,75.94,75.87,75.88,10265.0,73.9352,73.9546,73.8865,73.8962,10265.0
2024-03-13 14:05:00,75.9,75.94,75.88,75.92,11756.0,73.9157,73.9546,73.8962,73.9352,11756.0
2024-03-13 14:10:00,75.92,75.95,75.91,75.94,5135.0,73.9352,73.9644,73.9254,73.9546,5135.0
2024-03-13 14:15:00,75.93,75.98,75.9,75.93,18454.0,73.9449,73.9936,73.9157,73.9449,18454.0
2024-03-13 14:20:00,75.92,75.95,75.92,75.95,9821.0,73.9352,73.9644,73.9352,73.9644,9821.0
2024-03-13 14:25:00,75.95,75.96,75.93,75.95,12364.0,73.9644,73.9741,73.9449,73.9644,12364.0
2024-03-13 14:30:00,75.95,75.98,75.93,75.97,12902.0,73.9644,73.9936,73.9449,73.9838,12902.0
2024-03-13 14:35:00,75.96,75.97,75.92,75.92,14945.0,73.9741,73.9838,73.9352,73.9352,14945.0
2024-03-13 14:40:00,75.91,75.91,75.8,75.81,15950.0,73.9254,73.9254,73.8183,73.828,15950.0
2024-03-13 14:45:00,75.81,75.83,75.8,75.81,17793.0,73.828,73.8475,73.8183,73.828,17793.0
2024-03-13 14:50:00,75.8,75.84,75.78,75.79,18000.0,73.8183,73.8572,73.7988,73.8086,18000.0
2024-03-13 14:55:00,75.78,75.83,75.74,75.76,15102.0,73.7988,73.8475,73.7599,73.7793,15102.0
2024-03-13 15:00:00,75.75,75.8,75.72,75.72,49604.0,73.7696,73.8183,73.7404,73.7404,49604.0
2024-03-13 15:05:00,75.71,75.73,75.67,75.73,19591.0,73.7306,73.7501,73.6917,73.7501,19591.0
2024-03-13 15:10:00,75.74,75.75,75.68,75.7,29506.0,73.7599,73.7696,73.7014,73.7209,29506.0
2024-03-13 15:15:00,75.7,75.71,75.65,75.7,15380.0,73.7209,73.7306,73.6722,73.7209,15380.0
2024-03-13 15:20:00,75.69,75.71,75.61,75.65,62657.0,73.7112,73.7306,73.6333,73.6722,62657.0
2024-03-13 15:25:00,75.65,75.65,75.34,75.41,47041.0,73.6722,73.6722,73.3703,73.4385,47041.0
2024-03-13 15:30:00,75.43,75.58,75.41,75.54,40742.0,73.458,73.604,73.4385,73.5651,40742.0
2024-03-13 15:35:00,75.53,75.55,75.49,75.51,33454.0,73.5553,73.5748,73.5164,73.5359,33454.0
2024-03-13 15:40:00,75.51,75.57,75.49,75.5,33186.0,73.5359,73.5943,73.5164,73.5261,33186.0
2024-03-13 15:45:00,75.5,75.58,75.47,75.56,34895.0,73.5261,73.604,73.4969,73.5846,34895.0
2024-03-13 15:50:00,75.56,75.59,75.48,75.55,44028.0,73.5846,73.6138,73.5067,73.5748,44028.0
2024-03-13 15:55:00,75.54,75.6,75.47,75.49,214352.0,73.5651,73.6235,73.4969,73.5164,214352.0
2024-03-14 09:30:00,75.44,75.88,75.35,75.41,45240.0,73.4677,73.8962,73.3801,73.4385,45240.0
2024-03-14 09:35:00,75.41,75.67,75.41,75.61,5000.0,73.4385,73.6917,73.4385,73.6333,5000.0
2024-03-14 09:40:00,75.63,76.02,75.63,76.02,17751.0,73.6527,74.0325,73.6527,74.0325,17751.0
2024-03-14 09:45:00,76.0,76.0,75.49,75.49,22614.0,74.0131,74.0131,73.5164,73.5164,22614.0
2024-03-14 09:50:00,75.49,75.53,75.36,75.48,39986.0,73.5164,73.5553,73.3898,73.5067,39986.0
2024-03-14 09:55:00,75.49,75.51,75.21,75.23,11106.0,73.5164,73.5359,73.2437,73.2632,11106.0
2024-03-14 10:00:00,75.24,75.28,75.09,75.23,21170.0,73.2729,73.3119,73.1269,73.2632,21170.0
2024-03-14 10:05:00,75.22,75.25,75.18,75.25,11157.0,73.2535,73.2827,73.2145,73.2827,11157.0
2024-03-14 10:10:00,75.24,75.24,75.12,75.12,18391.0,73.2729,73.2729,73.1561,73.1561,18391.0
2024-03-14 10:15:00,75.12,75.12,74.98,75.01,12657.0,73.1561,73.1561,73.0197,73.0489,12657.0
2024-03-14 10:20:00,75.02,75.08,74.99,75.08,20370.0,73.0587,73.1171,73.0295,73.1171,20370.0
2024-03-14 10:25:00,75.09,75.13,75.03,75.03,26067.0,73.1269,73.1658,73.0684,73.0684,26067.0
2024-03-14 10:30:00,75.03,75.06,74.95,74.98,25146.0,73.0684,73.0976,72.9905,73.0197,25146.0
2024-03-14 10:35:00,74.98,75.06,74.91,75.06,29554.0,73.0197,73.0976,72.9516,73.0976,29554.0
2024-03-14 10:40:00,75.07,75.22,75.07,75.16,20669.0,73.1074,73.2535,73.1074,73.195,20669.0
2024-03-14 10:45:00,75.16,75.19,75.06,75.12,70947.0,73.195,73.2242,73.0976,73.1561,70947.0
2024-03-14 10:50:00,75.12,75.12,74.89,74.96,14720.0,73.1561,73.1561,72.9321,73.0002,14720.0
2024-03-14 10:55:00,74.94,74.98,74.84,74.98,19642.0,72.9808,73.0197,72.8834,73.0197,19642.0
2024-03-14 11:00:00,74.99,75.1,74.98,75.07,15544.0,73.0295,73.1366,73.0197,73.1074,15544.0
2024-03-14 11:05:00,75.07,75.1,74.92,74.98,31196.0,73.1074,73.1366,72.9613,73.0197,31196.0
2024-03-14 11:10:00,74.97,75.2,74.95,75.2,44353.0,73.01,73.234,72.9905,73.234,44353.0
2024-03-14 11:15:00,75.2,75.33,75.2,75.32,24421.0,73.234,73.3606,73.234,73.3508,24421.0
2024-03-14 11:20:00,75.32,75.32,75.17,75.23,47881.0,73.3508,73.3508,73.2048,73.2632,47881.0
2024-03-14 11:25:00,75.22,75.23,75.11,75.23,40795.0,73.2535,73.2632,73.1463,73.2632,40795.0
2024-03-14 11:30:00,75.24,75.38,75.22,75.36,23579.0,73.2729,73.4093,73.2535,73.3898,23579.0
2024-03-14 11:35:00,75.36,75.55,75.35,75.55,20993.0,73.3898,73.5748,73.3801,73.5748,20993.0
2024-03-14 11:40:00,75.54,75.57,75.47,75.56,16507.0,73.5651,73.5943,73.4969,73.5846,16507.0
2024-03-14 11:45:00,75.57,75.62,75.56,75.61,15755.0,73.5943,73.643,73.5846,73.6333,15755.0
2024-03-14 11:50:00,75.62,75.75,75.59,75.74,11670.0,73.643,73.7696,73.6138,73.7599,11670.0
2024-03-14 11:55:00,75.73,75.75,75.67,75.74,18856.0,73.7501,73.7696,73.6917,73.7599,18856.0
2024-03-14 12:00:00,75.74,75.74,75.64,75.7,18857.0,73.7599,73.7599,73.6625,73.7209,18857.0
2024-03-14 12:05:00,75.69,75.7,75.64,75.67,29722.0,73.7112,73.7209,73.6625,73.6917,29722.0
2024-03-14 12:10:00,75.68,75.8,75.68,75.77,22423.0,73.7014,73.8183,73.7014,73.7891,22423.0
2024-03-14 12:15:00,75.78,75.84,75.76,75.81,21759.0,73.7988,73.8572,73.7793,73.828,21759.0
2024-03-14 12:20:00,75.81,75.9,75.79,75.89,20450.0,73.828,73.9157,73.8086,73.9059,20450.0
2024-03-14 12:25:00,75.9,75.94,75.88,75.92,19533.0,73.9157,73.9546,73.8962,73.9352,19533.0
2024-03-14 12:30:00,75.91,75.93,75.89,75.91,18747.0,73.9254,73.9449,73.9059,73.9254,18747.0
2024-03-14 12:35:00,75.9,75.95,75.84,75.88,52486.0,73.9157,73.9644,73.8572,73.8962,52486.0
2024-03-14 12:40:00,75.88,75.89,75.71,75.71,19832.0,73.8962,73.9059,73.7306,73.7306,19832.0
2024-03-14 12:45:00,75.71,75.76,75.7,75.74,9539.0,73.7306,73.7793,73.7209,73.7599,9539.0
2024-03-14 12:50:00,75.74,75.78,75.72,75.77,7745.0,73.7599,73.7988,73.7404,73.7891,7745.0
2024-03-14 12:55:00,75.77,75.77,75.7,75.7,13477.0,73.7891,73.7891,73.7209,73.7209,13477.0
2024-03-14 13:00:00,75.7,75.77,75.67,75.7,29553.0,73.7209,73.7891,73.6917,73.7209,29553.0
2024-03-14 13:05:00,75.7,75.73,75.62,75.73,24317.0,73.7209,73.7501,73.643,73.7501,24317.0
2024-03-14 13:10:00,75.73,75.74,75.62,75.62,19800.0,73.7501,73.7599,73.643,73.643,19800.0
2024-03-14 13:15:00,75.63,75.63,75.51,75.57,19269.0,73.6527,73.6527,73.5359,73.5943,19269.0
2024-03-14 13:20:00,75.57,75.59,75.53,75.54,12574.0,73.5943,73.6138,73.5553,73.5651,12574.0
2024-03-14 13:25:00,75.53,75.54,75.47,75.47,13621.0,73.5553,73.5651,73.4969,73.4969,13621.0
2024-03-14 13:30:00,75.47,75.49,75.38,75.49,14244.0,73.4969,73.5164,73.4093,73.5164,14244.0
2024-03-14 13:35:00,75.49,75.54,75.44,75.51,16761.0,73.5164,73.5651,73.4677,73.5359,16761.0
2024-03-14 13:40:00,75.5,75.59,75.49,75.59,18129.0,73.5261,73.6138,73.5164,73.6138,18129.0
2024-03-14 13:45:00,75.59,75.63,75.58,75.59,16919.0,73.6138,73.6527,73.604,73.6138,16919.0
2024-03-14 13:50:00,75.6,75.7,75.58,75.7,24907.0,73.6235,73.7209,73.604,73.7209,24907.0
2024-03-14 13:55:00,75.7,75.7,75.66,75.67,14784.0,73.7209,73.7209,73.6819,73.6917,14784.0
2024-03-14 14:00:00,75.67,75.71,75.58,75.63,25626.0,73.6917,73.7306,73.604,73.6527,25626.0
2024-03-14 14:05:00,75.64,75.65,75.55,75.59,16333.0,73.6625,73.6722,73.5748,73.6138,16333.0
2024-03-14 14:10:00,75.59,75.63,75.57,75.58,25351.0,73.6138,73.6527,73.5943,73.604,25351.0
2024-03-14 14:15:00,75.59,75.63,75.57,75.6,21224.0,73.6138,73.6527,73.5943,73.6235,21224.0
2024-03-14 14:20:00,75.61,75.62,75.56,75.59,22155.0,73.6333,73.643,73.5846,73.6138,22155.0
2024-03-14 14:25:00,75.59,75.59,75.55,75.56,19577.0,73.6138,73.6138,73.5748,73.5846,19577.0
2024-03-14 14:30:00,75.55,75.58,75.48,75.58,21676.0,73.5748,73.604,73.5067,73.604,21676.0
2024-03-14 14:35:00,75.58,75.59,75.52,75.58,20562.0,73.604,73.6138,73.5456,73.604,20562.0
2024-03-14 14:40:00,75.58,75.67,75.56,75.66,16650.0,73.604,73.6917,73.5846,73.6819,16650.0
2024-03-14 14:45:00,75.67,75.67,75.63,75.65,20190.0,73.6917,73.6917,73.6527,73.6722,20190.0
2024-03-14 14:50:00,75.64,75.68,75.62,75.63,26467.0,73.6625,73.7014,73.643,73.6527,26467.0
2024-03-14 14:55:00,75.62,75.63,75.54,75.58,22944.0,73.643,73.6527,73.5651,73.604,22944.0
2024-03-14 15:00:00,75.58,75.58,75.47,75.52,17240.0,73.604,73.604,73.4969,73.5456,17240.0
2024-03-14 15:05:00,75.52,75.53,75.35,75.36,50347.0,73.5456,73.5553,73.3801,73.3898,50347.0
2024-03-14 15:10:00,75.36,75.48,75.35,75.48,18627.0,73.3898,73.5067,73.3801,73.5067,18627.0
2024-03-14 15:15:00,75.48,75.59,75.46,75.55,32174.0,73.5067,73.6138,73.4872,73.5748,32174.0
2024-03-14 15:20:00,75.54,75.56,75.5,75.52,35184.0,73.5651,73.5846,73.5261,73.5456,35184.0
2024-03-14 15:25:00,75.52,75.6,75.48,75.57,35453.0,73.5456,73.6235,73.5067,73.5943,35453.0
2024-03-14 15:30:00,75.56,75.58,75.44,75.47,31612.0,73.5846,73.604,73.4677,73.4969,31612.0
2024-03-14 15:35:00,75.46,75.47,75.35,75.42,38183.0,73.4872,73.4969,73.3801,73.4482,38183.0
2024-03-14 15:40:00,75.42,75.59,75.41,75.53,69318.0,73.4482,73.6138,73.4385,73.5553,69318.0
2024-03-14 15:45:00,75.52,75.56,75.43,75.56,38440.0,73.5456,73.5846,73.458,73.5846,38440.0
2024-03-14 15:50:00,75.58,75.78,75.56,75.77,50755.0,73.604,73.7988,73.5846,73.7891,50755.0
2024-03-14 15:55:00,75.76,75.88,75.73,75.88,230092.0,73.7793,73.8962,73.7501,73.8962,230092.0
2024-03-15 09:30:00,75.33,76.36,75.24,75.81,460183.0,73.3606,74.3636,73.2729,73.828,460183.0
2024-03-15 09:35:00,75.88,76.07,75.8,75.97,27065.0,73.8962,74.0812,73.8183,73.9838,27065.0
2024-03-15 09:40:00,75.99,76.21,75.93,76.0,44616.0,74.0033,74.2176,73.9449,74.0131,44616.0
2024-03-15 09:45:00,76.01,76.08,75.85,75.87,28748.0,74.0228,74.091,73.867,73.8865,28748.0
2024-03-15 09:50:00,75.89,75.93,75.64,75.68,24705.0,73.9059,73.9449,73.6625,73.7014,24705.0
2024-03-15 09:55:00,75.67,75.77,75.65,75.69,18453.0,73.6917,73.7891,73.6722,73.7112,18453.0
2024-03-15 10:00:00,75.68,75.75,75.53,75.67,19411.0,73.7014,73.7696,73.5553,73.6917,19411.0
2024-03-15 10:05:00,75.67,75.79,75.65,75.75,25470.0,73.6917,73.8086,73.6722,73.7696,25470.0
2024-03-15 10:10:00,75.75,76.0,75.72,76.0,23197.0,73.7696,74.0131,73.7404,74.0131,23197.0
2024-03-15 10:15:00,76.0,76.04,75.92,76.02,30696.0,74.0131,74.052,73.9352,74.0325,30696.0
2024-03-15 10:20:00,76.01,76.05,75.87,75.94,21419.0,74.0228,74.0618,73.8865,73.9546,21419.0
2024-03-15 10:25:00,75.94,76.13,75.94,76.1,35422.0,73.9546,74.1397,73.9546,74.1104,35422.0
2024-03-15 10:30:00,76.1,76.12,76.01,76.03,21725.0,74.1104,74.1299,74.0228,74.0423,21725.0
2024-03-15 10:35:00,76.03,76.16,75.96,76.16,26493.0,74.0423,74.1689,73.9741,74.1689,26493.0
2024-03-15 10:40:00,76.15,76.19,75.97,75.97,23236.0,74.1591,74.1981,73.9838,73.9838,23236.0
2024-03-15 10:45:00,75.98,76.01,75.94,76.01,15318.0,73.9936,74.0228,73.9546,74.0228,15318.0
2024-03-15 10:50:00,76.0,76.03,75.95,76.03,17244.0,74.0131,74.0423,73.9644,74.0423,17244.0
2024-03-15 10:55:00,76.02,76.05,75.95,75.98,21087.0,74.0325,74.0618,73.9644,73.9936,21087.0
2024-03-15 11:00:00,75.99,76.0,75.91,75.91,17383.0,74.0033,74.0131,73.9254,73.9254,17383.0
2024-03-15 11:05:00,75.92,75.93,75.84,75.88,19718.0,73.9352,73.9449,73.8572,73.8962,19718.0
2024-03-15 11:10:00,75.88,75.92,75.84,75.85,15950.0,73.8962,73.9352,73.8572,73.867,15950.0
2024-03-15 11:15:00,75.87,75.91,75.82,75.82,12763.0,73.8865,73.9254,73.8378,73.8378,12763.0
2024-03-15 11:20:00,75.82,75.88,75.81,75.86,11689.0,73.8378,73.8962,73.828,73.8767,11689.0
2024-03-15 11:25:00,75.86,75.96,75.86,75.93,16884.0,73.8767,73.9741,73.8767,73.9449,16884.0
2024-03-15 11:30:00,75.92,75.93,75.89,75.9,15430.0,73.9352,73.9449,73.9059,73.9157,15430.0
2024-03-15 11:35:00,75.89,75.9,75.83,75.88,13959.0,73.9059,73.9157,73.8475,73.8962,13959.0
2024-03-15 11:40:00,75.86,75.86,75.79,75.79,12076.0,73.8767,73.8767,73.8086,73.8086,12076.0
2024-03-15 11:45:00,75.81,75.85,75.77,75.84,19449.0,73.828,73.867,73.7891,73.8572,19449.0
2024-03-15 11:50:00,75.84,75.88,75.81,75.81,22289.0,73.8572,73.8962,73.828,73.828,22289.0
2024-03-15 11:55:00,75.81,75.82,75.77,75.81,10951.0,73.828,73.8378,73.7891,73.828,10951.0
2024-03-15 12:00:00,75.8,75.86,75.8,75.81,14004.0,73.8183,73.8767,73.8183,73.828,14004.0
2024-03-15 12:05:00,75.82,75.84,75.77,75.82,17471.0,73.8378,73.8572,73.7891,73.8378,17471.0
2024-03-15 12:10:00,75.82,75.85,75.78,75.78,16206.0,73.8378,73.867,73.7988,73.7988,16206.0
2024-03-15 12:15:00,75.78,75.87,75.78,75.84,25298.0,73.7988,73.8865,73.7988,73.8572,25298.0
2024-03-15 12:20:00,75.84,75.88,75.8,75.81,27822.0,73.8572,73.8962,73.8183,73.828,27822.0
2024-03-15 12:25:00,75.82,75.85,75.68,75.72,28678.0,73.8378,73.867,73.7014,73.7404,28678.0
2024-03-15 12:30:00,75.73,75.78,75.71,75.73,56233.0,73.7501,73.7988,73.7306,73.7501,56233.0
2024-03-15 12:35:00,75.73,75.76,75.66,75.73,21632.0,73.7501,73.7793,73.6819,73.7501,21632.0
2024-03-15 12:40:00,75.73,75.78,75.71,75.78,32849.0,73.7501,73.7988,73.7306,73.7988,32849.0
2024-03-15 12:45:00,75.78,75.83,75.76,75.78,23447.0,73.7988,73.8475,73.7793,73.7988,23447.0
2024-03-15 12:50:00,75.78,75.82,75.68,75.71,22901.0,73.7988,73.8378,73.7014,73.7306,22901.0
2024-03-15 12:55:00,75.7,75.75,75.69,75.74,15396.0,73.7209,73.7696,73.7112,73.7599,15396.0
2024-03-15 13:00:00,75.73,75.76,75.7,75.73,22179.0,73.7501,73.7793,73.7209,73.7501,22179.0
2024-03-15 13:05:00,75.73,75.85,75.73,75.78,31511.0,73.7501,73.867,73.7501,73.7988,31511.0
2024-03-15 13:10:00,75.78,75.82,75.71,75.74,17698.0,73.7988,73.8378,73.7306,73.7599,17698.0
2024-03-15 13:15:00,75.75,75.76,75.72,75.75,15897.0,73.7696,73.7793,73.7404,73.7696,15897.0
2024-03-15 13:20:00,75.76,75.87,75.73,75.87,18597.0,73.7793,73.8865,73.7501,73.8865,18597.0
2024-03-15 13:25:00,75.87,75.91,75.83,75.84,19443.0,73.8865,73.9254,73.8475,73.8572,19443.0
2024-03-15 13:30:00,75.84,75.89,75.83,75.85,17571.0,73.8572,73.9059,73.8475,73.867,17571.0
2024-03-15 13:35:00,75.86,75.91,75.85,75.86,19490.0,73.8767,73.9254,73.867,73.8767,19490.0
2024-03-15 13:40:00,75.85,75.88,75.82,75.83,17504.0,73.867,73.8962,73.8378,73.8475,17504.0
2024-03-15 13:45:00,75.82,75.84,75.78,75.84,17442.0,73.8378,73.8572,73.7988,73.8572,17442.0
2024-03-15 13:50:00,75.84,75.86,75.8,75.84,14743.0,73.8572,73.8767,73.8183,73.8572,14743.0
2024-03-15 13:55:00,75.84,75.9,75.82,75.9,15883.0,73.8572,73.9157,73.8378,73.9157,15883.0
2024-03-15 14:00:00,75.9,75.93,75.86,75.9,33055.0,73.9157,73.9449,73.8767,73.9157,33055.0
2024-03-15 14:05:00,75.9,75.93,75.8,75.81,20698.0,73.9157,73.9449,73.8183,73.828,20698.0
2024-03-15 14:10:00,75.81,75.82,75.72,75.81,30681.0,73.828,73.8378,73.7404,73.828,30681.0
2024-03-15 14:15:00,75.81,75.84,75.74,75.83,41217.0,73.828,73.8572,73.7599,73.8475,41217.0
2024-03-15 14:20:00,75.84,75.95,75.83,75.83,69890.0,73.8572,73.9644,73.8475,73.8475,69890.0
2024-03-15 14:25:00,75.82,75.84,75.73,75.77,28948.0,73.8378,73.8572,73.7501,73.7891,28948.0
2024-03-15 14:30:00,75.77,75.83,75.74,75.75,26044.0,73.7891,73.8475,73.7599,73.7696,26044.0
2024-03-15 14:35:00,75.75,75.78,75.72,75.76,22777.0,73.7696,73.7988,73.7404,73.7793,22777.0
2024-03-15 14:40:00,75.76,75.88,75.75,75.88,15640.0,73.7793,73.8962,73.7696,73.8962,15640.0
2024-03-15 14:45:00,75.88,75.92,75.85,75.89,22180.0,73.8962,73.9352,73.867,73.9059,22180.0
2024-03-15 14:50:00,75.9,76.04,75.89,76.03,26910.0,73.9157,74.052,73.9059,74.0423,26910.0
2024-03-15 14:55:00,76.03,76.1,76.03,76.09,30101.0,74.0423,74.1104,74.0423,74.1007,30101.0
2024-03-15 15:00:00,76.09,76.09,75.94,75.95,35792.0,74.1007,74.1007,73.9546,73.9644,35792.0
2024-03-15 15:05:00,75.95,75.97,75.89,75.89,42975.0,73.9644,73.9838,73.9059,73.9059,42975.0
2024-03-15 15:10:00,75.87,75.92,75.84,75.92,38559.0,73.8865,73.9352,73.8572,73.9352,38559.0
2024-03-15 15:15:00,75.93,75.95,75.88,75.89,49889.0,73.9449,73.9644,73.8962,73.9059,49889.0
2024-03-15 15:20:00,75.91,75.91,75.82,75.83,45996.0,73.9254,73.9254,73.8378,73.8475,45996.0
2024-03-15 15:25:00,75.83,75.89,75.81,75.83,48575.0,73.8475,73.9059,73.828,73.8475,48575.0
2024-03-15 15:30:00,75.82,75.96,75.8,75.95,58251.0,73.8378,73.9741,73.8183,73.9644,58251.0
2024-03-15 15:35:00,75.95,76.02,75.95,76.01,49583.0,73.9644,74.0325,73.9644,74.0228,49583.0
2024-03-15 15:40:00,76.02,76.05,75.94,76.0,58416.0,74.0325,74.0618,73.9546,74.0131,58416.0
2024-03-15 15:45:00,75.99,76.21,75.97,76.21,61953.0,74.0033,74.2176,73.9838,74.2176,61953.0
2024-03-15 15:50:00,76.2,76.21,76.05,76.12,136147.0,74.2078,74.2176,74.0618,74.1299,136147.0
2024-03-15 15:55:00,76.13,76.34,76.11,76.27,524684.0,74.1397,74.3442,74.1202,74.276,524684.0
2024-03-18 09:30:00,76.17,76.46,76.17,76.36,55524.0,74.1786,74.461,74.1786,74.3636,55524.0
2024-03-18 09:35:00,76.35,76.35,75.96,76.13,15634.0,74.3539,74.3539,73.9741,74.1397,15634.0
2024-03-18 09:40:00,76.13,76.4,76.13,76.31,67362.0,74.1397,74.4026,74.1397,74.315,67362.0
2024-03-18 09:45:00,76.31,76.32,76.2,76.29,38322.0,74.315,74.3247,74.2078,74.2955,38322.0
2024-03-18 09:50:00,76.29,76.3,76.14,76.28,41381.0,74.2955,74.3052,74.1494,74.2857,41381.0
2024-03-18 09:55:00,76.27,76.44,76.25,76.42,70362.0,74.276,74.4416,74.2565,74.4221,70362.0
2024-03-18 10:00:00,76.46,76.52,76.37,76.46,29615.0,74.461,74.5195,74.3734,74.461,29615.0
2024-03-18 10:05:00,76.47,76.47,76.34,76.42,31780.0,74.4708,74.4708,74.3442,74.4221,31780.0
2024-03-18 10:10:00,76.41,76.41,76.17,76.27,32034.0,74.4123,74.4123,74.1786,74.276,32034.0
2024-03-18 10:15:00,76.28,76.3,76.2,76.25,30450.0,74.2857,74.3052,74.2078,74.2565,30450.0
2024-03-18 10:20:00,76.24,76.27,76.13,76.17,24155.0,74.2468,74.276,74.1397,74.1786,24155.0
2024-03-18 10:25:00,76.18,76.21,76.05,76.17,44557.0,74.1884,74.2176,74.0618,74.1786,44557.0
2024-03-18 10:30:00,76.17,76.28,76.17,76.22,21330.0,74.1786,74.2857,74.1786,74.2273,21330.0
2024-03-18 10:35:00,76.22,76.25,76.2,76.23,14814.0,74.2273,74.2565,74.2078,74.237,14814.0
2024-03-18 10:40:00,76.23,76.23,76.1,76.13,11781.0,74.237,74.237,74.1104,74.1397,11781.0
2024-03-18 10:45:00,76.12,76.13,76.0,76.1,23497.0,74.1299,74.1397,74.0131,74.1104,23497.0
2024-03-18 10:50:00,76.1,76.11,75.98,76.03,30674.0,74.1104,74.1202,73.9936,74.0423,30674.0
2024-03-18 10:55:00,76.03,76.06,75.94,76.01,23755.0,74.0423,74.0715,73.9546,74.0228,23755.0
2024-03-18 11:00:00,76.01,76.04,75.89,76.01,51094.0,74.0228,74.052,73.9059,74.0228,51094.0
2024-03-18 11:05:00,76.01,76.07,75.94,76.04,24651.0,74.0228,74.0812,73.9546,74.052,24651.0
2024-03-18 11:10:00,76.04,76.29,76.04,76.27,42173.0,74.052,74.2955,74.052,74.276,42173.0
2024-03-18 11:15:00,76.26,76.28,76.18,76.18,15043.0,74.2663,74.2857,74.1884,74.1884,15043.0
2024-03-18 11:20:00,76.15,76.26,76.15,76.2,26052.0,74.1591,74.2663,74.1591,74.2078,26052.0
2024-03-18 11:25:00,76.2,76.23,76.15,76.18,14345.0,74.2078,74.237,74.1591,74.1884,14345.0
2024-03-18 11:30:00,76.17,76.2,76.12,76.14,15334.0,74.1786,74.2078,74.1299,74.1494,15334.0
2024-03-18 11:35:00,76.13,76.21,76.12,76.2,9948.0,74.1397,74.2176,74.1299,74.2078,9948.0
2024-03-18 11:40:00,76.19,76.23,76.16,76.22,14266.0,74.1981,74.237,74.1689,74.2273,14266.0
2024-03-18 11:45:00,76.22,76.28,76.18,76.18,17427.0,74.2273,74.2857,74.1884,74.1884,17427.0
2024-03-18 11:50:00,76.17,76.17,76.07,76.07,22251.0,74.1786,74.1786,74.0812,74.0812,22251.0
2024-03-18 11:55:00,76.07,76.1,76.0,76.03,19231.0,74.0812,74.1104,74.0131,74.0423,19231.0
2024-03-18 12:00:00,76.04,76.04,75.89,75.9,17972.0,74.052,74.052,73.9059,73.9157,17972.0
2024-03-18 12:05:00,75.89,75.93,75.85,75.86,16463.0,73.9059,73.9449,73.867,73.8767,16463.0
2024-03-18 12:10:00,75.85,75.91,75.81,75.85,36683.0,73.867,73.9254,73.828,73.867,36683.0
2024-03-18 12:15:00,75.85,75.85,75.73,75.74,38919.0,73.867,73.867,73.7501,73.7599,38919.0
2024-03-18 12:20:00,75.74,75.99,75.73,75.83,29254.0,73.7599,74.0033,73.7501,73.8475,29254.0
2024-03-18 12:25:00,75.85,75.89,75.82,75.87,31109.0,73.867,73.9059,73.8378,73.8865,31109.0
2024-03-18 12:30:00,75.86,75.92,75.84,75.88,32804.0,73.8767,73.9352,73.8572,73.8962,32804.0
2024-03-18 12:35:00,75.86,75.87,75.74,75.74,21607.0,73.8767,73.8865,73.7599,73.7599,21607.0
2024-03-18 12:40:00,75.76,75.84,75.75,75.83,27220.0,73.7793,73.8572,73.7696,73.8475,27220.0
2024-03-18 12:45:00,75.83,75.87,75.8,75.8,16307.0,73.8475,73.8865,73.8183,73.8183,16307.0
2024-03-18 12:50:00,75.8,76.0,75.77,75.91,61599.0,73.8183,74.0131,73.7891,73.9254,61599.0
2024-03-18 12:55:00,75.91,76.07,75.9,76.03,20081.0,73.9254,74.0812,73.9157,74.0423,20081.0
2024-03-18 13:00:00,76.01,76.09,76.01,76.03,15455.0,74.0228,74.1007,74.0228,74.0423,15455.0
2024-03-18 13:05:00,76.02,76.07,75.99,75.99,14723.0,74.0325,74.0812,74.0033,74.0033,14723.0
2024-03-18 13:10:00,75.99,76.01,75.96,75.97,41432.0,74.0033,74.0228,73.9741,73.9838,41432.0
2024-03-18 13:15:00,75.96,76.0,75.92,75.94,26832.0,73.9741,74.0131,73.9352,73.9546,26832.0
2024-03-18 13:20:00,75.95,76.01,75.92,75.99,713688.0,73.9644,74.0228,73.9352,74.0033,713688.0
2024-03-18 13:25:00,76.0,76.06,75.97,75.99,50483.0,74.0131,74.0715,73.9838,74.0033,50483.0
2024-03-18 13:30:00,75.98,75.98,75.81,75.81,18790.0,73.9936,73.9936,73.828,73.828,18790.0
2024-03-18 13:35:00,75.81,75.82,75.69,75.75,59021.0,73.828,73.8378,73.7112,73.7696,59021.0
2024-03-18 13:40:00,75.75,75.75,75.57,75.57,34013.0,73.7696,73.7696,73.5943,73.5943,34013.0
2024-03-18 13:45:00,75.57,75.6,75.49,75.5,55626.0,73.5943,73.6235,73.5164,73.5261,55626.0
2024-03-18 13:50:00,75.5,75.54,75.45,75.45,26206.0,73.5261,73.5651,73.4774,73.4774,26206.0
2024-03-18 13:55:00,75.45,75.51,75.39,75.43,58657.0,73.4774,73.5359,73.419,73.458,58657.0
2024-03-18 14:00:00,75.43,75.43,75.27,75.36,44900.0,73.458,73.458,73.3021,73.3898,44900.0
2024-03-18 14:05:00,75.36,75.37,75.13,75.16,43751.0,73.3898,73.3995,73.1658,73.195,43751.0
2024-03-18 14:10:00,75.16,75.28,75.15,75.23,49027.0,73.195,73.3119,73.1853,73.2632,49027.0
2024-03-18 14:15:00,75.23,75.28,75.17,75.28,41745.0,73.2632,73.3119,73.2048,73.3119,41745.0
2024-03-18 14:20:00,75.28,75.44,75.28,75.41,32525.0,73.3119,73.4677,73.3119,73.4385,32525.0
2024-03-18 14:25:00,75.42,75.45,75.29,75.3,37590.0,73.4482,73.4774,73.3216,73.3314,37590.0
2024-03-18 14:30:00,75.31,75.44,75.3,75.43,20122.0,73.3411,73.4677,73.3314,73.458,20122.0
2024-03-18 14:35:00,75.44,75.58,75.42,75.58,48357.0,73.4677,73.604,73.4482,73.604,48357.0
2024-03-18 14:40:00,75.59,75.64,75.49,75.63,36730.0,73.6138,73.6625,73.5164,73.6527,36730.0
2024-03-18 14:45:00,75.64,75.69,75.58,75.61,49740.0,73.6625,73.7112,73.604,73.6333,49740.0
2024-03-18 14:50:00,75.61,75.63,75.51,75.53,22477.0,73.6333,73.6527,73.5359,73.5553,22477.0
2024-03-18 14:55:00,75.52,75.61,75.49,75.57,23464.0,73.5456,73.6333,73.5164,73.5943,23464.0
2024-03-18 15:00:00,75.56,75.6,75.54,75.57,29253.0,73.5846,73.6235,73.5651,73.5943,29253.0
2024-03-18 15:05:00,75.58,75.66,75.55,75.64,27816.0,73.604,73.6819,73.5748,73.6625,27816.0
2024-03-18 15:10:00,75.64,75.67,75.62,75.63,27893.0,73.6625,73.6917,73.643,73.6527,27893.0
2024-03-18 15:15:00,75.63,75.63,75.58,75.62,30992.0,73.6527,73.6527,73.604,73.643,30992.0
2024-03-18 15:20:00,75.62,75.64,75.55,75.56,34527.0,73.643,73.6625,73.5748,73.5846,34527.0
2024-03-18 15:25:00,75.56,75.63,75.54,75.63,48764.0,73.5846,73.6527,73.5651,73.6527,48764.0
2024-03-18 15:30:00,75.62,75.64,75.59,75.62,44417.0,73.643,73.6625,73.6138,73.643,44417.0
2024-03-18 15:35:00,75.62,75.62,75.54,75.55,47084.0,73.643,73.643,73.5651,73.5748,47084.0
2024-03-18 15:40:00,75.54,75.68,75.5,75.67,106546.0,73.5651,73.7014,73.5261,73.6917,106546.0
2024-03-18 15:45:00,75.67,75.68,75.45,75.45,93213.0,73.6917,73.7014,73.4774,73.4774,93213.0
2024-03-18 15:50:00,75.45,75.47,75.3,75.33,159835.0,73.4774,73.4969,73.3314,73.3606,159835.0
2024-03-18 15:55:00,75.33,75.4,75.25,75.38,470985.0,73.3606,73.4287,73.2827,73.4093,470985.0
2024-03-19 09:30:00,75.91,76.01,75.59,75.88,65048.0,73.9254,74.0228,73.6138,73.8962,65048.0
2024-03-19 09:35:00,75.92,75.98,75.62,75.79,35158.0,73.9352,73.9936,73.643,73.8086,35158.0
2024-03-19 09:40:00,75.85,76.01,75.77,75.96,24421.0,73.867,74.0228,73.7891,73.9741,24421.0
2024-03-19 09:45:00,75.95,76.2,75.95,76.13,54273.0,73.9644,74.2078,73.9644,74.1397,54273.0
2024-03-19 09:50:00,76.12,76.12,75.83,75.84,44324.0,74.1299,74.1299,73.8475,73.8572,44324.0
2024-03-19 09:55:00,75.84,75.95,75.75,75.92,46465.0,73.8572,73.9644,73.7696,73.9352,46465.0
2024-03-19 10:00:00,75.92,75.99,75.85,75.85,131821.0,73.9352,74.0033,73.867,73.867,131821.0
2024-03-19 10:05:00,75.86,75.9,75.76,75.83,92644.0,73.8767,73.9157,73.7793,73.8475,92644.0
2024-03-19 10:10:00,75.8,75.82,75.7,75.75,107830.0,73.8183,73.8378,73.7209,73.7696,107830.0
2024-03-19 10:15:00,75.74,75.78,75.69,75.76,65526.0,73.7599,73.7988,73.7112,73.7793,65526.0
2024-03-19 10:20:00,75.75,75.78,75.68,75.72,54514.0,73.7696,73.7988,73.7014,73.7404,54514.0
2024-03-19 10:25:00,75.72,75.85,75.7,75.84,246209.0,73.7404,73.867,73.7209,73.8572,246209.0
2024-03-19 10:30:00,75.84,75.97,75.8,75.94,36729.0,73.8572,73.9838,73.8183,73.9546,36729.0
2024-03-19 10:35:00,75.94,75.99,75.88,75.99,21632.0,73.9546,74.0033,73.8962,74.0033,21632.0
2024-03-19 10:40:00,75.98,76.01,75.74,75.78,24676.0,73.9936,74.0228,73.7599,73.7988,24676.0
2024-03-19 10:45:00,75.78,75.78,75.68,75.75,16273.0,73.7988,73.7988,73.7014,73.7696,16273.0
2024-03-19 10:50:00,75.75,75.8,75.7,75.8,21028.0,73.7696,73.8183,73.7209,73.8183,21028.0
2024-03-19 10:55:00,75.79,75.87,75.79,75.83,20058.0,73.8086,73.8865,73.8086,73.8475,20058.0
2024-03-19 11:00:00,75.82,75.82,75.76,75.81,42439.0,73.8378,73.8378,73.7793,73.828,42439.0
2024-03-19 11:05:00,75.81,75.85,75.75,75.81,25916.0,73.828,73.867,73.7696,73.828,25916.0
2024-03-19 11:10:00,75.81,75.82,75.75,75.8,25045.0,73.828,73.8378,73.7696,73.8183,25045.0
2024-03-19 11:15:00,75.8,75.84,75.74,75.76,32680.0,73.8183,73.8572,73.7599,73.7793,32680.0
2024-03-19 11:20:00,75.75,75.81,75.72,75.78,26134.0,73.7696,73.828,73.7404,73.7988,26134.0
2024-03-19 11:25:00,75.79,75.79,75.66,75.73,35964.0,73.8086,73.8086,73.6819,73.7501,35964.0
2024-03-19 11:30:00,75.73,75.78,75.71,75.73,21866.0,73.7501,73.7988,73.7306,73.7501,21866.0
2024-03-19 11:35:00,75.74,75.93,75.71,75.93,28028.0,73.7599,73.9449,73.7306,73.9449,28028.0
2024-03-19 11:40:00,75.92,76.06,75.92,76.03,15851.0,73.9352,74.0715,73.9352,74.0423,15851.0
2024-03-19 11:45:00,76.06,76.16,76.0,76.15,21572.0,74.0715,74.1689,74.0131,74.1591,21572.0
2024-03-19 11:50:00,76.14,76.15,76.01,76.01,16077.0,74.1494,74.1591,74.0228,74.0228,16077.0
2024-03-19 11:55:00,76.01,76.04,75.97,76.0,24234.0,74.0228,74.052,73.9838,74.0131,24234.0
2024-03-19 12:00:00,76.0,76.06,75.97,76.04,25047.0,74.0131,74.0715,73.9838,74.052,25047.0
2024-03-19 12:05:00,76.03,76.11,76.0,76.1,21511.0,74.0423,74.1202,74.0131,74.1104,21511.0
2024-03-19 12:10:00,76.11,76.27,76.1,76.17,23410.0,74.1202,74.276,74.1104,74.1786,23410.0
2024-03-19 12:15:00,76.17,76.2,76.14,76.17,15141.0,74.1786,74.2078,74.1494,74.1786,15141.0
2024-03-19 12:20:00,76.16,76.21,76.12,76.2,10577.0,74.1689,74.2176,74.1299,74.2078,10577.0
2024-03-19 12:25:00,76.21,76.21,76.11,76.16,18666.0,74.2176,74.2176,74.1202,74.1689,18666.0
2024-03-19 12:30:00,76.15,76.21,76.14,76.19,17684.0,74.1591,74.2176,74.1494,74.1981,17684.0
2024-03-19 12:35:00,76.17,76.2,76.14,76.14,22645.0,74.1786,74.2078,74.1494,74.1494,22645.0
2024-03-19 12:40:00,76.15,76.15,76.01,76.02,25198.0,74.1591,74.1591,74.0228,74.0325,25198.0
2024-03-19 12:45:00,76.02,76.11,76.0,76.08,12542.0,74.0325,74.1202,74.0131,74.091,12542.0
2024-03-19 12:50:00,76.08,76.12,76.07,76.09,10993.0,74.091,74.1299,74.0812,74.1007,10993.0
2024-03-19 12:55:00,76.09,76.09,75.98,76.01,27224.0,74.1007,74.1007,73.9936,74.0228,27224.0
2024-03-19 13:00:00,76.0,76.07,75.94,75.95,17387.0,74.0131,74.0812,73.9546,73.9644,17387.0
2024-03-19 13:05:00,75.94,76.01,75.91,75.96,15268.0,73.9546,74.0228,73.9254,73.9741,15268.0
2024-03-19 13:10:00,75.95,75.97,75.93,75.97,8023.0,73.9644,73.9838,73.9449,73.9838,8023.0
2024-03-19 13:15:00,75.98,75.99,75.93,75.95,15238.0,73.9936,74.0033,73.9449,73.9644,15238.0
2024-03-19 13:20:00,75.97,76.0,75.94,76.0,15553.0,73.9838,74.0131,73.9546,74.0131,15553.0
2024-03-19 13:25:00,75.99,76.04,75.98,76.04,13780.0,74.0033,74.052,73.9936,74.052,13780.0
2024-03-19 13:30:00,76.04,76.08,76.01,76.01,19311.0,74.052,74.091,74.0228,74.0228,19311.0
2024-03-19 13:35:00,76.01,76.04,75.97,75.97,12026.0,74.0228,74.052,73.9838,73.9838,12026.0
2024-03-19 13:40:00,75.97,76.03,75.96,76.0,17650.0,73.9838,74.0423,73.9741,74.0131,17650.0
2024-03-19 13:45:00,76.0,76.01,75.95,75.96,17258.0,74.0131,74.0228,73.9644,73.9741,17258.0
2024-03-19 13:50:00,75.97,75.99,75.93,75.97,13565.0,73.9838,74.0033,73.9449,73.9838,13565.0
2024-03-19 13:55:00,75.96,75.98,75.93,75.95,13182.0,73.9741,73.9936,73.9449,73.9644,13182.0
2024-03-19 14:00:00,75.95,75.95,75.84,75.9,15284.0,73.9644,73.9644,73.8572,73.9157,15284.0
2024-03-19 14:05:00,75.9,75.93,75.87,75.87,21503.0,73.9157,73.9449,73.8865,73.8865,21503.0
2024-03-19 14:10:00,75.84,75.87,75.8,75.81,14272.0,73.8572,73.8865,73.8183,73.828,14272.0
2024-03-19 14:15:00,75.8,75.86,75.77,75.77,17316.0,73.8183,73.8767,73.7891,73.7891,17316.0
2024-03-19 14:20:00,75.78,75.83,75.76,75.83,11656.0,73.7988,73.8475,73.7793,73.8475,11656.0
2024-03-19 14:25:00,75.83,75.9,75.82,75.87,19401.0,73.8475,73.9157,73.8378,73.8865,19401.0
2024-03-19 14:30:00,75.87,75.92,75.86,75.89,12023.0,73.8865,73.9352,73.8767,73.9059,12023.0
2024-03-19 14:35:00,75.89,75.92,75.88,75.91,12965.0,73.9059,73.9352,73.8962,73.9254,12965.0
2024-03-19 14:40:00,75.91,75.91,75.85,75.87,29928.0,73.9254,73.9254,73.867,73.8865,29928.0
2024-03-19 14:45:00,75.85,75.94,75.84,75.94,15427.0,73.867,73.9546,73.8572,73.9546,15427.0
2024-03-19 14:50:00,75.94,75.94,75.9,75.92,15764.0,73.9546,73.9546,73.9157,73.9352,15764.0
2024-03-19 14:55:00,75.92,75.94,75.83,75.89,34215.0,73.9352,73.9546,73.8475,73.9059,34215.0
2024-03-19 15:00:00,75.88,75.9,75.83,75.85,22981.0,73.8962,73.9157,73.8475,73.867,22981.0
2024-03-19 15:05:00,75.86,75.87,75.79,75.84,23608.0,73.8767,73.8865,73.8086,73.8572,23608.0
2024-03-19 15:10:00,75.84,75.88,75.81,75.86,21409.0,73.8572,73.8962,73.828,73.8767,21409.0
2024-03-19 15:15:00,75.85,75.89,75.83,75.88,31412.0,73.867,73.9059,73.8475,73.8962,31412.0
2024-03-19 15:20:00,75.87,75.87,75.7,75.71,35245.0,73.8865,73.8865,73.7209,73.7306,35245.0
2024-03-19 15:25:00,75.71,75.76,75.65,75.67,41710.0,73.7306,73.7793,73.6722,73.6917,41710.0
2024-03-19 15:30:00,75.66,75.69,75.6,75.61,52071.0,73.6819,73.7112,73.6235,73.6333,52071.0
2024-03-19 15:35:00,75.61,75.66,75.56,75.66,68904.0,73.6333,73.6819,73.5846,73.6819,68904.0
2024-03-19 15:40:00,75.67,75.74,75.64,75.65,78457.0,73.6917,73.7599,73.6625,73.6722,78457.0
2024-03-19 15:45:00,75.65,75.66,75.49,75.49,95061.0,73.6722,73.6819,73.5164,73.5164,95061.0
2024-03-19 15:50:00,75.48,75.54,75.42,75.54,157529.0,73.5067,73.5651,73.4482,73.5651,157529.0
2024-03-19 15:55:00,75.53,75.66,75.45,75.49,443068.0,73.5553,73.6819,73.4774,73.5164,443068.0
2024-03-20 09:30:00,75.63,75.89,75.48,75.83,63793.0,73.6527,73.9059,73.5067,73.8475,63793.0
2024-03-20 09:35:00,75.83,76.05,75.67,76.04,21413.0,73.8475,74.0618,73.6917,74.052,21413.0
2024-03-20 09:40:00,76.06,76.07,75.87,75.94,27901.0,74.0715,74.0812,73.8865,73.9546,27901.0
2024-03-20 09:45:00,75.94,75.96,75.68,75.79,27236.0,73.9546,73.9741,73.7014,73.8086,27236.0
2024-03-20 09:50:00,75.79,75.79,75.66,75.71,20614.0,73.8086,73.8086,73.6819,73.7306,20614.0
2024-03-20 09:55:00,75.71,75.89,75.67,75.86,31060.0,73.7306,73.9059,73.6917,73.8767,31060.0
2024-03-20 10:00:00,75.86,75.96,75.84,75.94,17948.0,73.8767,73.9741,73.8572,73.9546,17948.0
2024-03-20 10:05:00,75.95,76.02,75.89,76.02,25387.0,73.9644,74.0325,73.9059,74.0325,25387.0
2024-03-20 10:10:00,76.01,76.07,75.97,76.04,20630.0,74.0228,74.0812,73.9838,74.052,20630.0
2024-03-20 10:15:00,76.04,76.21,76.03,76.21,19821.0,74.052,74.2176,74.0423,74.2176,19821.0
2024-03-20 10:20:00,76.23,76.23,76.08,76.15,18103.0,74.237,74.237,74.091,74.1591,18103.0
2024-03-20 10:25:00,76.17,76.28,76.16,76.28,10371.0,74.1786,74.2857,74.1689,74.2857,10371.0
2024-03-20 10:30:00,76.29,76.29,76.19,76.19,19380.0,74.2955,74.2955,74.1981,74.1981,19380.0
2024-03-20 10:35:00,76.18,76.19,76.11,76.18,32455.0,74.1884,74.1981,74.1202,74.1884,32455.0
2024-03-20 10:40:00,76.18,76.19,76.13,76.14,20903.0,74.1884,74.1981,74.1397,74.1494,20903.0
2024-03-20 10:45:00,76.13,76.19,76.12,76.16,19508.0,74.1397,74.1981,74.1299,74.1689,19508.0
2024-03-20 10:50:00,76.17,76.19,76.08,76.09,20179.0,74.1786,74.1981,74.091,74.1007,20179.0
2024-03-20 10:55:00,76.09,76.12,76.03,76.11,23010.0,74.1007,74.1299,74.0423,74.1202,23010.0
2024-03-20 11:00:00,76.11,76.11,75.96,76.03,21145.0,74.1202,74.1202,73.9741,74.0423,21145.0
2024-03-20 11:05:00,76.03,76.1,75.97,76.09,16348.0,74.0423,74.1104,73.9838,74.1007,16348.0
2024-03-20 11:10:00,76.08,76.11,76.03,76.06,16793.0,74.091,74.1202,74.0423,74.0715,16793.0
2024-03-20 11:15:00,76.05,76.11,76.03,76.04,13225.0,74.0618,74.1202,74.0423,74.052,13225.0
2024-03-20 11:20:00,76.03,76.12,76.03,76.06,11870.0,74.0423,74.1299,74.0423,74.0715,11870.0
2024-03-20 11:25:00,76.06,76.11,76.06,76.09,15224.0,74.0715,74.1202,74.0715,74.1007,15224.0
2024-03-20 11:30:00,76.09,76.11,76.06,76.07,9185.0,74.1007,74.1202,74.0715,74.0812,9185.0
2024-03-20 11:35:00,76.07,76.1,76.04,76.06,12013.0,74.0812,74.1104,74.052,74.0715,12013.0
2024-03-20 11:40:00,76.04,76.06,76.01,76.03,12632.0,74.052,74.0715,74.0228,74.0423,12632.0
2024-03-20 11:45:00,76.01,76.08,76.01,76.05,18067.0,74.0228,74.091,74.0228,74.0618,18067.0
2024-03-20 11:50:00,76.05,76.12,76.04,76.09,19660.0,74.0618,74.1299,74.052,74.1007,19660.0
2024-03-20 11:55:00,76.08,76.15,76.05,76.1,19339.0,74.091,74.1591,74.0618,74.1104,19339.0
2024-03-20 12:00:00,76.08,76.12,76.07,76.09,13555.0,74.091,74.1299,74.0812,74.1007,13555.0
2024-03-20 12:05:00,76.09,76.11,76.07,76.09,18505.0,74.1007,74.1202,74.0812,74.1007,18505.0
2024-03-20 12:10:00,76.1,76.19,76.1,76.17,14640.0,74.1104,74.1981,74.1104,74.1786,14640.0
2024-03-20 12:15:00,76.18,76.19,76.12,76.15,15630.0,74.1884,74.1981,74.1299,74.1591,15630.0
2024-03-20 12:20:00,76.15,76.18,76.1,76.14,17583.0,74.1591,74.1884,74.1104,74.1494,17583.0
2024-03-20 12:25:00,76.14,76.15,76.07,76.13,14407.0,74.1494,74.1591,74.0812,74.1397,14407.0
2024-03-20 12:30:00,76.13,76.16,76.11,76.15,16359.0,74.1397,74.1689,74.1202,74.1591,16359.0
2024-03-20 12:35:00,76.15,76.15,76.11,76.11,13472.0,74.1591,74.1591,74.1202,74.1202,13472.0
2024-03-20 12:40:00,76.1,76.12,76.08,76.11,18339.0,74.1104,74.1299,74.091,74.1202,18339.0
2024-03-20 12:45:00,76.12,76.16,76.07,76.15,28307.0,74.1299,74.1689,74.0812,74.1591,28307.0
2024-03-20 12:50:00,76.15,76.17,76.11,76.15,18414.0,74.1591,74.1786,74.1202,74.1591,18414.0
2024-03-20 12:55:00,76.16,76.19,76.13,76.15,19065.0,74.1689,74.1981,74.1397,74.1591,19065.0
2024-03-20 13:00:00,76.14,76.16,76.09,76.11,17771.0,74.1494,74.1689,74.1007,74.1202,17771.0
2024-03-20 13:05:00,76.11,76.12,76.06,76.08,28931.0,74.1202,74.1299,74.0715,74.091,28931.0
2024-03-20 13:10:00,76.08,76.1,76.01,76.05,19908.0,74.091,74.1104,74.0228,74.0618,19908.0
2024-03-20 13:15:00,76.05,76.11,76.04,76.11,13493.0,74.0618,74.1202,74.052,74.1202,13493.0
2024-03-20 13:20:00,76.11,76.12,76.08,76.09,19994.0,74.1202,74.1299,74.091,74.1007,19994.0
2024-03-20 13:25:00,76.09,76.1,76.07,76.09,12878.0,74.1007,74.1104,74.0812,74.1007,12878.0
2024-03-20 13:30:00,76.1,76.13,76.03,76.06,28482.0,74.1104,74.1397,74.0423,74.0715,28482.0
2024-03-20 13:35:00,76.05,76.06,75.96,75.97,16839.0,74.0618,74.0715,73.9741,73.9838,16839.0
2024-03-20 13:40:00,75.97,75.97,75.91,75.91,19773.0,73.9838,73.9838,73.9254,73.9254,19773.0
2024-03-20 13:45:00,75.91,75.97,75.9,75.97,7087.0,73.9254,73.9838,73.9157,73.9838,7087.0
2024-03-20 13:50:00,75.97,76.02,75.96,76.0,10526.0,73.9838,74.0325,73.9741,74.0131,10526.0
2024-03-20 13:55:00,76.0,76.02,75.91,75.91,34988.0,74.0131,74.0325,73.9254,73.9254,34988.0
2024-03-20 14:00:00,75.92,76.19,75.88,76.11,52350.0,73.9352,74.1981,73.8962,74.1202,52350.0
2024-03-20 14:05:00,76.11,76.21,75.94,75.97,27361.0,74.1202,74.2176,73.9546,73.9838,27361.0
2024-03-20 14:10:00,75.98,76.03,75.95,75.95,30717.0,73.9936,74.0423,73.9644,73.9644,30717.0
2024-03-20 14:15:00,75.96,75.98,75.87,75.94,17783.0,73.9741,73.9936,73.8865,73.9546,17783.0
2024-03-20 14:20:00,75.94,76.06,75.93,76.06,12331.0,73.9546,74.0715,73.9449,74.0715,12331.0
2024-03-20 14:25:00,76.06,76.1,76.04,76.1,9135.0,74.0715,74.1104,74.052,74.1104,9135.0
2024-03-20 14:30:00,76.13,76.14,75.98,76.01,31026.0,74.1397,74.1494,73.9936,74.0228,31026.0
2024-03-20 14:35:00,76.0,76.19,75.97,76.14,35502.0,74.0131,74.1981,73.9838,74.1494,35502.0
2024-03-20 14:40:00,76.15,76.37,76.13,76.29,52737.0,74.1591,74.3734,74.1397,74.2955,52737.0
2024-03-20 14:45:00,76.3,76.6,76.28,76.6,28850.0,74.3052,74.5974,74.2857,74.5974,28850.0
2024-03-20 14:50:00,76.6,76.65,76.43,76.44,42241.0,74.5974,74.6461,74.4318,74.4416,42241.0
2024-03-20 14:55:00,76.45,76.53,76.43,76.45,27202.0,74.4513,74.5292,74.4318,74.4513,27202.0
2024-03-20 15:00:00,76.46,76.59,76.44,76.57,29015.0,74.461,74.5876,74.4416,74.5682,29015.0
2024-03-20 15:05:00,76.58,76.62,76.53,76.57,43118.0,74.5779,74.6169,74.5292,74.5682,43118.0
2024-03-20 15:10:00,76.58,76.59,76.4,76.41,54837.0,74.5779,74.5876,74.4026,74.4123,54837.0
2024-03-20 15:15:00,76.42,76.59,76.41,76.59,47818.0,74.4221,74.5876,74.4123,74.5876,47818.0
2024-03-20 15:20:00,76.59,76.65,76.47,76.64,29939.0,74.5876,74.6461,74.4708,74.6363,29939.0
2024-03-20 15:25:00,76.64,76.76,76.61,76.75,22577.0,74.6363,74.7532,74.6071,74.7435,22577.0
2024-03-20 15:30:00,76.75,76.76,76.67,76.68,48852.0,74.7435,74.7532,74.6655,74.6753,48852.0
2024-03-20 15:35:00,76.68,76.69,76.57,76.6,31619.0,74.6753,74.685,74.5682,74.5974,31619.0
2024-03-20 15:40:00,76.6,76.72,76.6,76.7,39190.0,74.5974,74.7142,74.5974,74.6948,39190.0
2024-03-20 15:45:00,76.7,76.8,76.51,76.53,51938.0,74.6948,74.7921,74.5097,74.5292,51938.0
2024-03-20 15:50:00,76.53,76.65,76.5,76.59,78048.0,74.5292,74.6461,74.5,74.5876,78048.0
2024-03-20 15:55:00,76.6,76.77,76.55,76.75,205567.0,74.5974,74.7629,74.5487,74.7435,205567.0
2024-03-21 09:30:00,76.67,77.15,76.62,77.15,33374.0,74.6655,75.133,74.6169,75.133,33374.0
2024-03-21 09:35:00,77.2,77.24,77.01,77.08,33116.0,75.1817,75.2206,74.9967,75.0648,33116.0
2024-03-21 09:40:00,77.1,77.11,76.86,76.94,37315.0,75.0843,75.094,74.8506,74.9285,37315.0
2024-03-21 09:45:00,76.95,76.97,76.77,76.8,44262.0,74.9382,74.9577,74.7629,74.7921,44262.0
2024-03-21 09:50:00,76.8,76.91,76.57,76.88,61817.0,74.7921,74.8993,74.5682,74.8701,61817.0
2024-03-21 09:55:00,76.88,77.16,76.87,77.06,45855.0,74.8701,75.1427,74.8603,75.0453,45855.0
2024-03-21 10:00:00,77.05,77.09,76.78,76.83,52255.0,75.0356,75.0746,74.7727,74.8214,52255.0
2024-03-21 10:05:00,76.83,76.95,76.8,76.86,37180.0,74.8214,74.9382,74.7921,74.8506,37180.0
2024-03-21 10:10:00,76.86,76.88,76.75,76.86,21999.0,74.8506,74.8701,74.7435,74.8506,21999.0
2024-03-21 10:15:00,76.85,76.85,76.72,76.79,46784.0,74.8408,74.8408,74.7142,74.7824,46784.0
2024-03-21 10:20:00,76.78,76.87,76.75,76.85,17393.0,74.7727,74.8603,74.7435,74.8408,17393.0
2024-03-21 10:25:00,76.84,77.01,76.81,76.99,31807.0,74.8311,74.9967,74.8019,74.9772,31807.0
2024-03-21 10:30:00,76.99,77.13,76.95,76.99,24721.0,74.9772,75.1135,74.9382,74.9772,24721.0
2024-03-21 10:35:00,76.99,77.07,76.94,77.05,16699.0,74.9772,75.0551,74.9285,75.0356,16699.0
2024-03-21 10:40:00,77.06,77.19,77.02,77.08,24438.0,75.0453,75.1719,75.0064,75.0648,24438.0
2024-03-21 10:45:00,77.1,77.13,77.03,77.05,12519.0,75.0843,75.1135,75.0161,75.0356,12519.0
2024-03-21 10:50:00,77.06,77.09,77.01,77.08,11632.0,75.0453,75.0746,74.9967,75.0648,11632.0
2024-03-21 10:55:00,77.08,77.13,77.03,77.13,14142.0,75.0648,75.1135,75.0161,75.1135,14142.0
2024-03-21 11:00:00,77.13,77.13,76.9,76.92,22581.0,75.1135,75.1135,74.8895,74.909,22581.0
2024-03-21 11:05:00,76.93,76.94,76.84,76.87,18685.0,74.9187,74.9285,74.8311,74.8603,18685.0
2024-03-21 11:10:00,76.87,76.98,76.86,76.97,23759.0,74.8603,74.9674,74.8506,74.9577,23759.0
2024-03-21 11:15:00,76.97,76.98,76.78,76.83,27799.0,74.9577,74.9674,74.7727,74.8214,27799.0
2024-03-21 11:20:00,76.83,76.98,76.83,76.94,59517.0,74.8214,74.9674,74.8214,74.9285,59517.0
2024-03-21 11:25:00,76.93,77.02,76.89,76.9,60914.0,74.9187,75.0064,74.8798,74.8895,60914.0
2024-03-21 11:30:00,76.91,77.02,76.87,77.0,13938.0,74.8993,75.0064,74.8603,74.9869,13938.0
2024-03-21 11:35:00,77.0,77.04,76.97,77.02,14835.0,74.9869,75.0259,74.9577,75.0064,14835.0
2024-03-21 11:40:00,77.03,77.09,76.99,77.03,13327.0,75.0161,75.0746,74.9772,75.0161,13327.0
2024-03-21 11:45:00,77.03,77.07,77.0,77.02,15341.0,75.0161,75.0551,74.9869,75.0064,15341.0
2024-03-21 11:50:00,77.02,77.08,77.02,77.04,14178.0,75.0064,75.0648,75.0064,75.0259,14178.0
2024-03-21 11:55:00,77.03,77.12,77.03,77.09,13966.0,75.0161,75.1038,75.0161,75.0746,13966.0
2024-03-21 12:00:00,77.07,77.07,76.96,77.02,17490.0,75.0551,75.0551,74.948,75.0064,17490.0
2024-03-21 12:05:00,77.02,77.07,77.0,77.04,21783.0,75.0064,75.0551,74.9869,75.0259,21783.0
2024-03-21 12:10:00,77.03,77.06,76.97,76.97,12730.0,75.0161,75.0453,74.9577,74.9577,12730.0
2024-03-21 12:15:00,76.98,77.0,76.93,76.95,15099.0,74.9674,74.9869,74.9187,74.9382,15099.0
2024-03-21 12:20:00,76.94,77.0,76.87,76.89,19884.0,74.9285,74.9869,74.8603,74.8798,19884.0
2024-03-21 12:25:00,76.88,76.91,76.83,76.9,19516.0,74.8701,74.8993,74.8214,74.8895,19516.0
2024-03-21 12:30:00,76.9,76.92,76.8,76.81,18693.0,74.8895,74.909,74.7921,74.8019,18693.0
2024-03-21 12:35:00,76.8,76.83,76.77,76.8,18860.0,74.7921,74.8214,74.7629,74.7921,18860.0
2024-03-21 12:40:00,76.81,76.88,76.79,76.8,20207.0,74.8019,74.8701,74.7824,74.7921,20207.0
2024-03-21 12:45:00,76.81,76.86,76.8,76.84,19737.0,74.8019,74.8506,74.7921,74.8311,19737.0
2024-03-21 12:50:00,76.84,76.93,76.84,76.92,21124.0,74.8311,74.9187,74.8311,74.909,21124.0
2024-03-21 12:55:00,76.91,76.93,76.88,76.92,16066.0,74.8993,74.9187,74.8701,74.909,16066.0
2024-03-21 13:00:00,76.92,76.93,76.8,76.81,12307.0,74.909,74.9187,74.7921,74.8019,12307.0
2024-03-21 13:05:00,76.81,76.83,76.75,76.77,16687.0,74.8019,74.8214,74.7435,74.7629,16687.0
2024-03-21 13:10:00,76.77,76.82,76.76,76.8,17874.0,74.7629,74.8116,74.7532,74.7921,17874.0
2024-03-21 13:15:00,76.8,76.83,76.77,76.82,18267.0,74.7921,74.8214,74.7629,74.8116,18267.0
2024-03-21 13:20:00,76.82,76.82,76.74,76.76,13901.0,74.8116,74.8116,74.7337,74.7532,13901.0
2024-03-21 13:25:00,76.76,76.79,76.72,76.76,18938.0,74.7532,74.7824,74.7142,74.7532,18938.0
2024-03-21 13:30:00,76.76,76.81,76.74,76.76,14544.0,74.7532,74.8019,74.7337,74.7532,14544.0
2024-03-21 13:35:00,76.75,76.8,76.75,76.78,15560.0,74.7435,74.7921,74.7435,74.7727,15560.0
2024-03-21 13:40:00,76.79,76.85,76.79,76.85,16934.0,74.7824,74.8408,74.7824,74.8408,16934.0
2024-03-21 13:45:00,76.86,76.93,76.85,76.86,24112.0,74.8506,74.9187,74.8408,74.8506,24112.0
2024-03-21 13:50:00,76.86,76.91,76.86,76.89,17178.0,74.8506,74.8993,74.8506,74.8798,17178.0
2024-03-21 13:55:00,76.89,76.91,76.81,76.84,18952.0,74.8798,74.8993,74.8019,74.8311,18952.0
2024-03-21 14:00:00,76.83,76.99,76.82,76.96,19174.0,74.8214,74.9772,74.8116,74.948,19174.0
2024-03-21 14:05:00,76.95,77.03,76.93,77.03,17092.0,74.9382,75.0161,74.9187,75.0161,17092.0
2024-03-21 14:10:00,77.01,77.03,76.94,76.94,20477.0,74.9967,75.0161,74.9285,74.9285,20477.0
2024-03-21 14:15:00,76.95,77.0,76.94,76.95,15611.0,74.9382,74.9869,74.9285,74.9382,15611.0
2024-03-21 14:20:00,76.95,77.01,76.94,77.0,18130.0,74.9382,74.9967,74.9285,74.9869,18130.0
2024-03-21 14:25:00,77.03,77.1,77.02,77.06,20481.0,75.0161,75.0843,75.0064,75.0453,20481.0
2024-03-21 14:30:00,77.06,77.11,77.04,77.06,25426.0,75.0453,75.094,75.0259,75.0453,25426.0
2024-03-21 14:35:00,77.06,77.16,77.02,77.16,19539.0,75.0453,75.1427,75.0064,75.1427,19539.0
2024-03-21 14:40:00,77.15,77.19,77.14,77.17,19936.0,75.133,75.1719,75.1233,75.1525,19936.0
2024-03-21 14:45:00,77.17,77.19,77.09,77.12,24646.0,75.1525,75.1719,75.0746,75.1038,24646.0
2024-03-21 14:50:00,77.11,77.19,77.11,77.18,19608.0,75.094,75.1719,75.094,75.1622,19608.0
2024-03-21 14:55:00,77.18,77.19,77.12,77.14,26595.0,75.1622,75.1719,75.1038,75.1233,26595.0
2024-03-21 15:00:00,77.14,77.17,77.08,77.16,24656.0,75.1233,75.1525,75.0648,75.1427,24656.0
2024-03-21 15:05:00,77.16,77.24,77.15,77.23,34732.0,75.1427,75.2206,75.133,75.2109,34732.0
2024-03-21 15:10:00,77.23,77.24,77.18,77.19,24913.0,75.2109,75.2206,75.1622,75.1719,24913.0
2024-03-21 15:15:00,77.17,77.3,77.17,77.3,29570.0,75.1525,75.2791,75.1525,75.2791,29570.0
2024-03-21 15:20:00,77.3,77.33,77.19,77.22,44491.0,75.2791,75.3083,75.1719,75.2012,44491.0
2024-03-21 15:25:00,77.21,77.33,77.21,77.3,45098.0,75.1914,75.3083,75.1914,75.2791,45098.0
2024-03-21 15:30:00,77.31,77.33,77.24,77.27,61403.0,75.2888,75.3083,75.2206,75.2499,61403.0
2024-03-21 15:35:00,77.27,77.3,77.23,77.24,48863.0,75.2499,75.2791,75.2109,75.2206,48863.0
2024-03-21 15:40:00,77.23,77.31,77.19,77.27,67304.0,75.2109,75.2888,75.1719,75.2499,67304.0
2024-03-21 15:45:00,77.26,77.26,77.14,77.18,54795.0,75.2401,75.2401,75.1233,75.1622,54795.0
2024-03-21 15:50:00,77.18,77.29,77.18,77.28,75019.0,75.1622,75.2693,75.1622,75.2596,75019.0
2024-03-21 15:55:00,77.28,77.48,77.27,77.4,268850.0,75.2596,75.4544,75.2499,75.3765,268850.0
2024-03-22 09:30:00,77.44,77.63,77.03,77.05,41339.0,75.4154,75.6004,75.0161,75.0356,41339.0
2024-03-22 09:35:00,77.05,77.28,77.05,77.27,9028.0,75.0356,75.2596,75.0356,75.2499,9028.0
2024-03-22 09:40:00,77.28,77.34,77.21,77.21,11855.0,75.2596,75.318,75.1914,75.1914,11855.0
2024-03-22 09:45:00,77.22,77.22,77.01,77.08,8066.0,75.2012,75.2012,74.9967,75.0648,8066.0
2024-03-22 09:50:00,77.05,77.07,77.0,77.03,12099.0,75.0356,75.0551,74.9869,75.0161,12099.0
2024-03-22 09:55:00,77.03,77.07,76.97,77.01,23109.0,75.0161,75.0551,74.9577,74.9967,23109.0
2024-03-22 10:00:00,77.03,77.14,76.98,77.06,24143.0,75.0161,75.1233,74.9674,75.0453,24143.0
2024-03-22 10:05:00,77.06,77.13,76.98,77.13,7035.0,75.0453,75.1135,74.9674,75.1135,7035.0
2024-03-22 10:10:00,77.12,77.15,76.95,76.99,23329.0,75.1038,75.133,74.9382,74.9772,23329.0
2024-03-22 10:15:00,77.0,77.06,76.99,77.06,20945.0,74.9869,75.0453,74.9772,75.0453,20945.0
2024-03-22 10:20:00,77.06,77.08,76.97,76.97,19345.0,75.0453,75.0648,74.9577,74.9577,19345.0
2024-03-22 10:25:00,76.98,77.03,76.94,77.01,19795.0,74.9674,75.0161,74.9285,74.9967,19795.0
2024-03-22 10:30:00,77.02,77.07,76.99,76.99,11907.0,75.0064,75.0551,74.9772,74.9772,11907.0
2024-03-22 10:35:00,77.0,77.03,76.95,76.99,12615.0,74.9869,75.0161,74.9382,74.9772,12615.0
2024-03-22 10:40:00,77.01,77.01,76.94,76.97,11996.0,74.9967,74.9967,74.9285,74.9577,11996.0
2024-03-22 10:45:00,76.96,76.98,76.9,76.9,13466.0,74.948,74.9674,74.8895,74.8895,13466.0
2024-03-22 10:50:00,76.9,76.99,76.9,76.94,9226.0,74.8895,74.9772,74.8895,74.9285,9226.0
2024-03-22 10:55:00,76.93,76.93,76.84,76.89,11282.0,74.9187,74.9187,74.8311,74.8798,11282.0
2024-03-22 11:00:00,76.88,76.95,76.88,76.91,10550.0,74.8701,74.9382,74.8701,74.8993,10550.0
2024-03-22 11:05:00,76.9,76.93,76.84,76.84,9623.0,74.8895,74.9187,74.8311,74.8311,9623.0
2024-03-22 11:10:00,76.86,76.89,76.85,76.89,9116.0,74.8506,74.8798,74.8408,74.8798,9116.0
2024-03-22 11:15:00,76.9,76.9,76.84,76.87,7228.0,74.8895,74.8895,74.8311,74.8603,7228.0
2024-03-22 11:20:00,76.88,76.93,76.87,76.89,14967.0,74.8701,74.9187,74.8603,74.8798,14967.0
2024-03-22 11:25:00,76.89,76.91,76.83,76.84,7066.0,74.8798,74.8993,74.8214,74.8311,7066.0
2024-03-22 11:30:00,76.83,76.88,76.82,76.83,12263.0,74.8214,74.8701,74.8116,74.8214,12263.0
2024-03-22 11:35:00,76.84,76.86,76.78,76.84,13471.0,74.8311,74.8506,74.7727,74.8311,13471.0
2024-03-22 11:40:00,76.84,76.85,76.81,76.81,4501.0,74.8311,74.8408,74.8019,74.8019,4501.0
2024-03-22 11:45:00,76.81,76.83,76.79,76.79,9842.0,74.8019,74.8214,74.7824,74.7824,9842.0
2024-03-22 11:50:00,76.79,76.83,76.76,76.8,13716.0,74.7824,74.8214,74.7532,74.7921,13716.0
2024-03-22 11:55:00,76.79,76.81,76.73,76.8,20285.0,74.7824,74.8019,74.724,74.7921,20285.0
2024-03-22 12:00:00,76.8,76.8,76.73,76.74,8579.0,74.7921,74.7921,74.724,74.7337,8579.0
2024-03-22 12:05:00,76.73,76.78,76.7,76.73,16907.0,74.724,74.7727,74.6948,74.724,16907.0
2024-03-22 12:10:00,76.74,76.79,76.74,76.78,49603.0,74.7337,74.7824,74.7337,74.7727,49603.0
2024-03-22 12:15:00,76.79,76.83,76.76,76.77,31399.0,74.7824,74.8214,74.7532,74.7629,31399.0
2024-03-22 12:20:00,76.76,76.81,76.75,76.81,9930.0,74.7532,74.8019,74.7435,74.8019,9930.0
2024-03-22 12:25:00,76.81,76.81,76.75,76.76,13584.0,74.8019,74.8019,74.7435,74.7532,13584.0
2024-03-22 12:30:00,76.76,76.77,76.64,76.65,9638.0,74.7532,74.7629,74.6363,74.6461,9638.0
2024-03-22 12:35:00,76.65,76.71,76.64,76.7,19994.0,74.6461,74.7045,74.6363,74.6948,19994.0
2024-03-22 12:40:00,76.71,76.71,76.66,76.71,9185.0,74.7045,74.7045,74.6558,74.7045,9185.0
2024-03-22 12:45:00,76.73,76.74,76.69,76.73,21019.0,74.724,74.7337,74.685,74.724,21019.0
2024-03-22 12:50:00,76.72,76.76,76.72,76.76,17362.0,74.7142,74.7532,74.7142,74.7532,17362.0
2024-03-22 12:55:00,76.75,76.77,76.74,76.77,12424.0,74.7435,74.7629,74.7337,74.7629,12424.0
2024-03-22 13:00:00,76.77,76.77,76.68,76.7,19963.0,74.7629,74.7629,74.6753,74.6948,19963.0
2024-03-22 13:05:00,76.7,76.72,76.66,76.69,14581.0,74.6948,74.7142,74.6558,74.685,14581.0
2024-03-22 13:10:00,76.69,76.69,76.6,76.63,15679.0,74.685,74.685,74.5974,74.6266,15679.0
2024-03-22 13:15:00,76.62,76.65,76.58,76.59,20155.0,74.6169,74.6461,74.5779,74.5876,20155.0
2024-03-22 13:20:00,76.59,76.62,76.57,76.6,8465.0,74.5876,74.6169,74.5682,74.5974,8465.0
2024-03-22 13:25:00,76.6,76.64,76.58,76.59,12282.0,74.5974,74.6363,74.5779,74.5876,12282.0
2024-03-22 13:30:00,76.59,76.61,76.55,76.56,10349.0,74.5876,74.6071,74.5487,74.5584,10349.0
2024-03-22 13:35:00,76.56,76.57,76.49,76.54,40726.0,74.5584,74.5682,74.4902,74.5389,40726.0
2024-03-22 13:40:00,76.53,76.56,76.51,76.52,17808.0,74.5292,74.5584,74.5097,74.5195,17808.0
2024-03-22 13:45:00,76.52,76.62,76.52,76.56,17413.0,74.5195,74.6169,74.5195,74.5584,17413.0
2024-03-22 13:50:00,76.56,76.62,76.56,76.61,15319.0,74.5584,74.6169,74.5584,74.6071,15319.0
2024-03-22 13:55:00,76.61,76.63,76.58,76.62,14135.0,74.6071,74.6266,74.5779,74.6169,14135.0
2024-03-22 14:00:00,76.62,76.63,76.59,76.61,16880.0,74.6169,74.6266,74.5876,74.6071,16880.0
2024-03-22 14:05:00,76.61,76.61,76.55,76.56,42268.0,74.6071,74.6071,74.5487,74.5584,42268.0
2024-03-22 14:10:00,76.56,76.61,76.55,76.59,15949.0,74.5584,74.6071,74.5487,74.5876,15949.0
2024-03-22 14:15:00,76.58,76.59,76.54,76.56,13100.0,74.5779,74.5876,74.5389,74.5584,13100.0
2024-03-22 14:20:00,76.56,76.63,76.56,76.62,11178.0,74.5584,74.6266,74.5584,74.6169,11178.0
2024-03-22 14:25:00,76.63,76.68,76.62,76.67,15563.0,74.6266,74.6753,74.6169,74.6655,15563.0
2024-03-22 14:30:00,76.67,76.7,76.63,76.65,24246.0,74.6655,74.6948,74.6266,74.6461,24246.0
2024-03-22 14:35:00,76.65,76.7,76.64,76.69,9725.0,74.6461,74.6948,74.6363,74.685,9725.0
2024-03-22 14:40:00,76.7,76.72,76.67,76.72,23110.0,74.6948,74.7142,74.6655,74.7142,23110.0
2024-03-22 14:45:00,76.71,76.79,76.71,76.73,25671.0,74.7045,74.7824,74.7045,74.724,25671.0
2024-03-22 14:50:00,76.72,76.75,76.7,76.7,19338.0,74.7142,74.7435,74.6948,74.6948,19338.0
2024-03-22 14:55:00,76.7,76.74,76.69,76.72,22808.0,74.6948,74.7337,74.685,74.7142,22808.0
2024-03-22 15:00:00,76.72,76.72,76.65,76.67,18170.0,74.7142,74.7142,74.6461,74.6655,18170.0
2024-03-22 15:05:00,76.67,76.67,76.58,76.59,25211.0,74.6655,74.6655,74.5779,74.5876,25211.0
2024-03-22 15:10:00,76.59,76.6,76.41,76.42,43349.0,74.5876,74.5974,74.4123,74.4221,43349.0
2024-03-22 15:15:00,76.42,76.43,76.27,76.32,52476.0,74.4221,74.4318,74.276,74.3247,52476.0
2024-03-22 15:20:00,76.32,76.45,76.3,76.45,35777.0,74.3247,74.4513,74.3052,74.4513,35777.0
2024-03-22 15:25:00,76.45,76.5,76.44,76.5,26594.0,74.4513,74.5,74.4416,74.5,26594.0
2024-03-22 15:30:00,76.5,76.56,76.41,76.43,37689.0,74.5,74.5584,74.4123,74.4318,37689.0
2024-03-22 15:35:00,76.43,76.48,76.34,76.35,31399.0,74.4318,74.4805,74.3442,74.3539,31399.0
2024-03-22 15:40:00,76.35,76.36,76.24,76.24,50897.0,74.3539,74.3636,74.2468,74.2468,50897.0
2024-03-22 15:45:00,76.25,76.38,76.24,76.34,42873.0,74.2565,74.3831,74.2468,74.3442,42873.0
2024-03-22 15:50:00,76.36,76.41,76.33,76.39,69445.0,74.3636,74.4123,74.3344,74.3929,69445.0
2024-03-22 15:55:00,76.39,76.43,76.36,76.38,212461.0,74.3929,74.4318,74.3636,74.3831,212461.0
2024-03-25 09:30:00,76.49,76.63,76.36,76.63,28097.0,74.4902,74.6266,74.3636,74.6266,28097.0
2024-03-25 09:35:00,76.62,76.81,76.6,76.78,21778.0,74.6169,74.8019,74.5974,74.7727,21778.0
2024-03-25 09:40:00,76.77,76.97,76.71,76.96,11558.0,74.7629,74.9577,74.7045,74.948,11558.0
2024-03-25 09:45:00,76.97,76.97,76.58,76.6,19469.0,74.9577,74.9577,74.5779,74.5974,19469.0
2024-03-25 09:50:00,76.6,76.62,76.52,76.56,10695.0,74.5974,74.6169,74.5195,74.5584,10695.0
2024-03-25 09:55:00,76.57,76.57,76.46,76.54,12331.0,74.5682,74.5682,74.461,74.5389,12331.0
2024-03-25 10:00:00,76.54,76.61,76.52,76.6,15853.0,74.5389,74.6071,74.5195,74.5974,15853.0
2024-03-25 10:05:00,76.61,76.73,76.6,76.71,32827.0,74.6071,74.724,74.5974,74.7045,32827.0
2024-03-25 10:10:00,76.73,76.88,76.68,76.88,59498.0,74.724,74.8701,74.6753,74.8701,59498.0
2024-03-25 10:15:00,76.91,76.97,76.87,76.87,20426.0,74.8993,74.9577,74.8603,74.8603,20426.0
2024-03-25 10:20:00,76.88,76.96,76.86,76.96,13540.0,74.8701,74.948,74.8506,74.948,13540.0
2024-03-25 10:25:00,76.96,77.04,76.91,76.92,17686.0,74.948,75.0259,74.8993,74.909,17686.0
2024-03-25 10:30:00,76.93,77.1,76.92,77.1,17818.0,74.9187,75.0843,74.909,75.0843,17818.0
2024-03-25 10:35:00,77.08,77.1,77.01,77.06,15349.0,75.0648,75.0843,74.9967,75.0453,15349.0
2024-03-25 10:40:00,77.05,77.09,77.04,77.05,14203.0,75.0356,75.0746,75.0259,75.0356,14203.0
2024-03-25 10:45:00,77.05,77.07,76.99,77.04,19903.0,75.0356,75.0551,74.9772,75.0259,19903.0
2024-03-25 10:50:00,77.03,77.09,77.02,77.07,25344.0,75.0161,75.0746,75.0064,75.0551,25344.0
2024-03-25 10:55:00,77.08,77.11,77.07,77.1,43192.0,75.0648,75.094,75.0551,75.0843,43192.0
2024-03-25 11:00:00,77.11,77.12,76.94,77.0,43061.0,75.094,75.1038,74.9285,74.9869,43061.0
2024-03-25 11:05:00,77.0,77.06,76.98,77.02,15190.0,74.9869,75.0453,74.9674,75.0064,15190.0
2024-03-25 11:10:00,77.02,77.02,76.97,76.98,11389.0,75.0064,75.0064,74.9577,74.9674,11389.0
2024-03-25 11:15:00,76.97,76.99,76.93,76.95,21830.0,74.9577,74.9772,74.9187,74.9382,21830.0
2024-03-25 11:20:00,76.95,77.02,76.94,77.01,12925.0,74.9382,75.0064,74.9285,74.9967,12925.0
2024-03-25 11:25:00,77.03,77.03,76.97,76.98,13040.0,75.0161,75.0161,74.9577,74.9674,13040.0
2024-03-25 11:30:00,76.97,77.01,76.93,76.99,13436.0,74.9577,74.9967,74.9187,74.9772,13436.0
2024-03-25 11:35:00,76.98,77.05,76.98,77.05,11389.0,74.9674,75.0356,74.9674,75.0356,11389.0
2024-03-25 11:40:00,77.04,77.09,77.03,77.07,14239.0,75.0259,75.0746,75.0161,75.0551,14239.0
2024-03-25 11:45:00,77.07,77.09,77.02,77.04,17438.0,75.0551,75.0746,75.0064,75.0259,17438.0
2024-03-25 11:50:00,77.04,77.07,76.97,77.0,24375.0,75.0259,75.0551,74.9577,74.9869,24375.0
2024-03-25 11:55:00,77.0,77.03,76.98,77.02,21536.0,74.9869,75.0161,74.9674,75.0064,21536.0
2024-03-25 12:00:00,77.01,77.03,76.96,76.98,17065.0,74.9967,75.0161,74.948,74.9674,17065.0
2024-03-25 12:05:00,76.98,77.03,76.98,77.01,32900.0,74.9674,75.0161,74.9674,74.9967,32900.0
2024-03-25 12:10:00,77.01,77.03,76.94,76.98,14877.0,74.9967,75.0161,74.9285,74.9674,14877.0
2024-03-25 12:15:00,76.99,77.02,76.97,76.97,18854.0,74.9772,75.0064,74.9577,74.9577,18854.0
2024-03-25 12:20:00,76.98,76.99,76.96,76.97,10391.0,74.9674,74.9772,74.948,74.9577,10391.0
2024-03-25 12:25:00,76.97,76.99,76.97,76.98,9190.0,74.9577,74.9772,74.9577,74.9674,9190.0
2024-03-25 12:30:00,76.98,77.01,76.94,76.95,25229.0,74.9674,74.9967,74.9285,74.9382,25229.0
2024-03-25 12:35:00,76.94,76.94,76.88,76.92,13761.0,74.9285,74.9285,74.8701,74.909,13761.0
2024-03-25 12:40:00,76.91,76.91,76.81,76.84,22804.0,74.8993,74.8993,74.8019,74.8311,22804.0
2024-03-25 12:45:00,76.83,76.88,76.83,76.88,27885.0,74.8214,74.8701,74.8214,74.8701,27885.0
2024-03-25 12:50:00,76.88,76.88,76.8,76.83,23576.0,74.8701,74.8701,74.7921,74.8214,23576.0
2024-03-25 12:55:00,76.83,76.85,76.81,76.84,13451.0,74.8214,74.8408,74.8019,74.8311,13451.0
2024-03-25 13:00:00,76.85,76.85,76.82,76.82,11298.0,74.8408,74.8408,74.8116,74.8116,11298.0
2024-03-25 13:05:00,76.82,76.9,76.81,76.9,26309.0,74.8116,74.8895,74.8019,74.8895,26309.0
2024-03-25 13:10:00,76.89,76.95,76.89,76.9,14495.0,74.8798,74.9382,74.8798,74.8895,14495.0
2024-03-25 13:15:00,76.9,76.93,76.87,76.91,16871.0,74.8895,74.9187,74.8603,74.8993,16871.0
2024-03-25 13:20:00,76.9,76.93,76.9,76.92,12246.0,74.8895,74.9187,74.8895,74.909,12246.0
2024-03-25 13:25:00,76.92,76.98,76.91,76.92,23904.0,74.909,74.9674,74.8993,74.909,23904.0
2024-03-25 13:30:00,76.92,76.96,76.9,76.92,20077.0,74.909,74.948,74.8895,74.909,20077.0
2024-03-25 13:35:00,76.92,76.95,76.9,76.92,21850.0,74.909,74.9382,74.8895,74.909,21850.0
2024-03-25 13:40:00,76.95,76.98,76.94,76.96,17079.0,74.9382,74.9674,74.9285,74.948,17079.0
2024-03-25 13:45:00,76.97,77.0,76.94,76.94,20547.0,74.9577,74.9869,74.9285,74.9285,20547.0
2024-03-25 13:50:00,76.94,76.97,76.93,76.95,13787.0,74.9285,74.9577,74.9187,74.9382,13787.0
2024-03-25 13:55:00,76.94,76.95,76.93,76.93,13211.0,74.9285,74.9382,74.9187,74.9187,13211.0
2024-03-25 14:00:00,76.93,76.96,76.92,76.95,11166.0,74.9187,74.948,74.909,74.9382,11166.0
2024-03-25 14:05:00,76.95,76.96,76.88,76.9,20511.0,74.9382,74.948,74.8701,74.8895,20511.0
2024-03-25 14:10:00,76.9,76.91,76.88,76.9,10697.0,74.8895,74.8993,74.8701,74.8895,10697.0
2024-03-25 14:15:00,76.89,76.91,76.87,76.91,12182.0,74.8798,74.8993,74.8603,74.8993,12182.0
2024-03-25 14:20:00,76.9,76.96,76.9,76.95,6974.0,74.8895,74.948,74.8895,74.9382,6974.0
2024-03-25 14:25:00,76.95,77.0,76.94,76.98,33308.0,74.9382,74.9869,74.9285,74.9674,33308.0
2024-03-25 14:30:00,77.0,77.0,76.94,76.95,16428.0,74.9869,74.9869,74.9285,74.9382,16428.0
2024-03-25 14:35:00,76.96,76.97,76.9,76.91,18195.0,74.948,74.9577,74.8895,74.8993,18195.0
2024-03-25 14:40:00,76.91,76.91,76.8,76.8,12683.0,74.8993,74.8993,74.7921,74.7921,12683.0
2024-03-25 14:45:00,76.81,76.82,76.75,76.78,15715.0,74.8019,74.8116,74.7435,74.7727,15715.0
2024-03-25 14:50:00,76.79,76.8,76.75,76.76,25944.0,74.7824,74.7921,74.7435,74.7532,25944.0
2024-03-25 14:55:00,76.75,76.85,76.74,76.83,30716.0,74.7435,74.8408,74.7337,74.8214,30716.0
2024-03-25 15:00:00,76.81,76.82,76.77,76.79,17044.0,74.8019,74.8116,74.7629,74.7824,17044.0
2024-03-25 15:05:00,76.79,76.8,76.77,76.79,20127.0,74.7824,74.7921,74.7629,74.7824,20127.0
2024-03-25 15:10:00,76.8,76.82,76.79,76.81,22401.0,74.7921,74.8116,74.7824,74.8019,22401.0
2024-03-25 15:15:00,76.81,76.82,76.78,76.78,22547.0,74.8019,74.8116,74.7727,74.7727,22547.0
2024-03-25 15:20:00,76.78,76.8,76.77,76.78,20861.0,74.7727,74.7921,74.7629,74.7727,20861.0
2024-03-25 15:25:00,76.78,76.8,76.75,76.8,23324.0,74.7727,74.7921,74.7435,74.7921,23324.0
2024-03-25 15:30:00,76.8,76.82,76.71,76.75,35128.0,74.7921,74.8116,74.7045,74.7435,35128.0
2024-03-25 15:35:00,76.75,76.76,76.7,76.76,31702.0,74.7435,74.7532,74.6948,74.7532,31702.0
2024-03-25 15:40:00,76.76,76.84,76.74,76.76,56713.0,74.7532,74.8311,74.7337,74.7532,56713.0
2024-03-25 15:45:00,76.76,76.84,76.71,76.73,44577.0,74.7532,74.8311,74.7045,74.724,44577.0
2024-03-25 15:50:00,76.74,76.74,76.66,76.7,128436.0,74.7337,74.7337,74.6558,74.6948,128436.0
2024-03-25 15:55:00,76.71,76.72,76.58,76.58,353476.0,74.7045,74.7142,74.5779,74.5779,353476.0
2024-03-26 09:30:00,76.71,76.85,76.43,76.74,37004.0,74.7045,74.8408,74.4318,74.7337,37004.0
2024-03-26 09:35:00,76.8,77.01,76.74,76.98,30070.0,74.7921,74.9967,74.7337,74.9674,30070.0
2024-03-26 09:40:00,77.0,77.0,76.82,76.95,60058.0,74.9869,74.9869,74.8116,74.9382,60058.0
2024-03-26 09:45:00,76.96,77.1,76.95,77.01,53517.0,74.948,75.0843,74.9382,74.9967,53517.0
2024-03-26 09:50:00,77.02,77.02,76.79,76.89,58357.0,75.0064,75.0064,74.7824,74.8798,58357.0
2024-03-26 09:55:00,76.88,77.01,76.87,77.01,17988.0,74.8701,74.9967,74.8603,74.9967,17988.0
2024-03-26 10:00:00,77.0,77.06,76.96,77.06,27819.0,74.9869,75.0453,74.948,75.0453,27819.0
2024-03-26 10:05:00,77.06,77.1,77.04,77.06,18621.0,75.0453,75.0843,75.0259,75.0453,18621.0
2024-03-26 10:10:00,77.06,77.08,76.95,77.02,15680.0,75.0453,75.0648,74.9382,75.0064,15680.0
2024-03-26 10:15:00,77.04,77.07,76.92,76.92,17488.0,75.0259,75.0551,74.909,74.909,17488.0
2024-03-26 10:20:00,76.92,77.06,76.91,77.06,21252.0,74.909,75.0453,74.8993,75.0453,21252.0
2024-03-26 10:25:00,77.06,77.13,77.02,77.1,25676.0,75.0453,75.1135,75.0064,75.0843,25676.0
2024-03-26 10:30:00,77.09,77.12,77.05,77.12,18720.0,75.0746,75.1038,75.0356,75.1038,18720.0
2024-03-26 10:35:00,77.11,77.17,77.04,77.17,15614.0,75.094,75.1525,75.0259,75.1525,15614.0
2024-03-26 10:40:00,77.19,77.21,77.14,77.19,32830.0,75.1719,75.1914,75.1233,75.1719,32830.0
2024-03-26 10:45:00,77.18,77.18,77.14,77.17,16117.0,75.1622,75.1622,75.1233,75.1525,16117.0
2024-03-26 10:50:00,77.17,77.26,77.16,77.18,15242.0,75.1525,75.2401,75.1427,75.1622,15242.0
2024-03-26 10:55:00,77.19,77.19,77.13,77.13,29181.0,75.1719,75.1719,75.1135,75.1135,29181.0
2024-03-26 11:00:00,77.14,77.19,77.13,77.18,27279.0,75.1233,75.1719,75.1135,75.1622,27279.0
2024-03-26 11:05:00,77.18,77.22,77.15,77.19,19819.0,75.1622,75.2012,75.133,75.1719,19819.0
2024-03-26 11:10:00,77.19,77.19,77.09,77.13,37846.0,75.1719,75.1719,75.0746,75.1135,37846.0
2024-03-26 11:15:00,77.14,77.16,77.1,77.11,16989.0,75.1233,75.1427,75.0843,75.094,16989.0
2024-03-26 11:20:00,77.1,77.13,77.06,77.12,17546.0,75.0843,75.1135,75.0453,75.1038,17546.0
2024-03-26 11:25:00,77.13,77.14,77.05,77.08,8803.0,75.1135,75.1233,75.0356,75.0648,8803.0
2024-03-26 11:30:00,77.08,77.15,77.07,77.09,15196.0,75.0648,75.133,75.0551,75.0746,15196.0
2024-03-26 11:35:00,77.09,77.09,77.01,77.02,15256.0,75.0746,75.0746,74.9967,75.0064,15256.0
2024-03-26 11:40:00,77.01,77.04,76.97,76.98,12113.0,74.9967,75.0259,74.9577,74.9674,12113.0
2024-03-26 11:45:00,76.99,77.01,76.95,76.99,12374.0,74.9772,74.9967,74.9382,74.9772,12374.0
2024-03-26 11:50:00,77.0,77.04,76.97,77.0,35471.0,74.9869,75.0259,74.9577,74.9869,35471.0
2024-03-26 11:55:00,76.99,77.05,76.98,77.03,11229.0,74.9772,75.0356,74.9674,75.0161,11229.0
2024-03-26 12:00:00,77.02,77.02,76.93,76.94,20007.0,75.0064,75.0064,74.9187,74.9285,20007.0
2024-03-26 12:05:00,76.95,76.96,76.91,76.92,15820.0,74.9382,74.948,74.8993,74.909,15820.0
2024-03-26 12:10:00,76.92,76.96,76.91,76.95,14884.0,74.909,74.948,74.8993,74.9382,14884.0
2024-03-26 12:15:00,76.95,76.95,76.91,76.95,9386.0,74.9382,74.9382,74.8993,74.9382,9386.0
2024-03-26 12:20:00,76.95,77.04,76.94,76.97,31420.0,74.9382,75.0259,74.9285,74.9577,31420.0
2024-03-26 12:25:00,76.96,77.03,76.96,77.01,13454.0,74.948,75.0161,74.948,74.9967,13454.0
2024-03-26 12:30:00,77.0,77.02,76.94,76.96,15535.0,74.9869,75.0064,74.9285,74.948,15535.0
2024-03-26 12:35:00,76.98,77.0,76.97,77.0,11917.0,74.9674,74.9869,74.9577,74.9869,11917.0
2024-03-26 12:40:00,77.0,77.04,76.99,77.02,15747.0,74.9869,75.0259,74.9772,75.0064,15747.0
2024-03-26 12:45:00,77.02,77.02,77.0,77.02,8438.0,75.0064,75.0064,74.9869,75.0064,8438.0
2024-03-26 12:50:00,77.02,77.05,77.0,77.02,22797.0,75.0064,75.0356,74.9869,75.0064,22797.0
2024-03-26 12:55:00,77.02,77.03,76.95,76.98,22724.0,75.0064,75.0161,74.9382,74.9674,22724.0
2024-03-26 13:00:00,76.97,77.03,76.96,76.98,20341.0,74.9577,75.0161,74.948,74.9674,20341.0
2024-03-26 13:05:00,76.99,77.02,76.94,76.95,20290.0,74.9772,75.0064,74.9285,74.9382,20290.0
2024-03-26 13:10:00,76.95,77.01,76.95,77.01,17944.0,74.9382,74.9967,74.9382,74.9967,17944.0
2024-03-26 13:15:00,77.01,77.01,76.9,76.9,17627.0,74.9967,74.9967,74.8895,74.8895,17627.0
2024-03-26 13:20:00,76.9,76.96,76.89,76.92,20409.0,74.8895,74.948,74.8798,74.909,20409.0
2024-03-26 13:25:00,76.93,76.95,76.92,76.94,19200.0,74.9187,74.9382,74.909,74.9285,19200.0
2024-03-26 13:30:00,76.95,76.95,76.9,76.94,16203.0,74.9382,74.9382,74.8895,74.9285,16203.0
2024-03-26 13:35:00,76.94,76.98,76.89,76.92,19744.0,74.9285,74.9674,74.8798,74.909,19744.0
2024-03-26 13:40:00,76.91,76.95,76.88,76.92,20009.0,74.8993,74.9382,74.8701,74.909,20009.0
2024-03-26 13:45:00,76.93,76.97,76.91,76.95,16721.0,74.9187,74.9577,74.8993,74.9382,16721.0
2024-03-26 13:50:00,76.94,76.98,76.93,76.98,12704.0,74.9285,74.9674,74.9187,74.9674,12704.0
2024-03-26 13:55:00,76.98,76.99,76.97,76.98,10214.0,74.9674,74.9772,74.9577,74.9674,10214.0
2024-03-26 14:00:00,76.98,77.01,76.97,77.0,25471.0,74.9674,74.9967,74.9577,74.9869,25471.0
2024-03-26 14:05:00,77.01,77.01,76.98,76.98,33088.0,74.9967,74.9967,74.9674,74.9674,33088.0
2024-03-26 14:10:00,76.98,76.98,76.92,76.95,21502.0,74.9674,74.9674,74.909,74.9382,21502.0
2024-03-26 14:15:00,76.95,76.96,76.94,76.94,16514.0,74.9382,74.948,74.9285,74.9285,16514.0
2024-03-26 14:20:00,76.95,76.95,76.88,76.91,22846.0,74.9382,74.9382,74.8701,74.8993,22846.0
2024-03-26 14:25:00,76.92,76.92,76.87,76.88,20843.0,74.909,74.909,74.8603,74.8701,20843.0
2024-03-26 14:30:00,76.87,76.95,76.86,76.93,32582.0,74.8603,74.9382,74.8506,74.9187,32582.0
2024-03-26 14:35:00,76.94,76.94,76.88,76.92,19824.0,74.9285,74.9285,74.8701,74.909,19824.0
2024-03-26 14:40:00,76.93,76.93,76.86,76.88,23060.0,74.9187,74.9187,74.8506,74.8701,23060.0
2024-03-26 14:45:00,76.87,76.87,76.82,76.87,20989.0,74.8603,74.8603,74.8116,74.8603,20989.0
2024-03-26 14:50:00,76.86,76.9,76.83,76.86,36896.0,74.8506,74.8895,74.8214,74.8506,36896.0
2024-03-26 14:55:00,76.86,76.91,76.84,76.9,24001.0,74.8506,74.8993,74.8311,74.8895,24001.0
2024-03-26 15:00:00,76.9,76.99,76.89,76.97,29244.0,74.8895,74.9772,74.8798,74.9577,29244.0
2024-03-26 15:05:00,76.96,77.0,76.94,77.0,26902.0,74.948,74.9869,74.9285,74.9869,26902.0
2024-03-26 15:10:00,77.0,77.02,76.98,77.02,25732.0,74.9869,75.0064,74.9674,75.0064,25732.0
2024-03-26 15:15:00,77.02,77.09,77.0,77.08,25338.0,75.0064,75.0746,74.9869,75.0648,25338.0
2024-03-26 15:20:00,77.08,77.14,77.06,77.14,28123.0,75.0648,75.1233,75.0453,75.1233,28123.0
2024-03-26 15:25:00,77.13,77.17,77.08,77.13,29715.0,75.1135,75.1525,75.0648,75.1135,29715.0
2024-03-26 15:30:00,77.14,77.26,77.11,77.26,22887.0,75.1233,75.2401,75.094,75.2401,22887.0
2024-03-26 15:35:00,77.26,77.32,77.25,77.31,30382.0,75.2401,75.2986,75.2304,75.2888,30382.0
2024-03-26 15:40:00,77.31,77.43,77.3,77.31,44736.0,75.2888,75.4057,75.2791,75.2888,44736.0
2024-03-26 15:45:00,77.31,77.33,77.13,77.14,27074.0,75.2888,75.3083,75.1135,75.1233,27074.0
2024-03-26 15:50:00,77.13,77.33,77.08,77.31,46868.0,75.1135,75.3083,75.0648,75.2888,46868.0
2024-03-26 15:55:00,77.32,77.4,77.22,77.39,296489.0,75.2986,75.3765,75.2012,75.3667,296489.0
2024-03-27 09:30:00,77.71,77.93,77.58,77.81,51747.0,75.6784,75.8926,75.5518,75.7757,51747.0
2024-03-27 09:35:00,77.84,78.06,77.84,78.02,52956.0,75.805,76.0192,75.805,75.9802,52956.0
2024-03-27 09:40:00,78.03,78.16,78.01,78.12,38128.0,75.99,76.1166,75.9705,76.0776,38128.0
2024-03-27 09:45:00,78.11,78.11,77.88,77.9,53619.0,76.0679,76.0679,75.8439,75.8634,53619.0
2024-03-27 09:50:00,77.91,77.97,77.86,77.91,14763.0,75.8731,75.9316,75.8244,75.8731,14763.0
2024-03-27 09:55:00,77.9,78.12,77.9,78.08,55744.0,75.8634,76.0776,75.8634,76.0387,55744.0
2024-03-27 10:00:00,78.09,78.1,77.95,77.96,28528.0,76.0484,76.0582,75.9121,75.9218,28528.0
2024-03-27 10:05:00,77.97,78.03,77.93,78.0,24632.0,75.9316,75.99,75.8926,75.9608,24632.0
2024-03-27 10:10:00,78.0,78.05,77.96,78.0,25980.0,75.9608,76.0095,75.9218,75.9608,25980.0
2024-03-27 10:15:00,77.98,78.0,77.92,77.96,20843.0,75.9413,75.9608,75.8829,75.9218,20843.0
2024-03-27 10:20:00,77.95,77.97,77.7,77.76,23706.0,75.9121,75.9316,75.6686,75.727,23706.0
2024-03-27 10:25:00,77.76,77.78,77.68,77.69,16218.0,75.727,75.7465,75.6491,75.6589,16218.0
2024-03-27 10:30:00,77.7,77.84,77.65,77.66,22662.0,75.6686,75.805,75.6199,75.6297,22662.0
2024-03-27 10:35:00,77.67,77.79,77.66,77.7,12725.0,75.6394,75.7563,75.6297,75.6686,12725.0
2024-03-27 10:40:00,77.7,77.78,77.65,77.7,13532.0,75.6686,75.7465,75.6199,75.6686,13532.0
2024-03-27 10:45:00,77.7,77.71,77.59,77.62,19725.0,75.6686,75.6784,75.5615,75.5907,19725.0
2024-03-27 10:50:00,77.63,77.65,77.56,77.56,30341.0,75.6004,75.6199,75.5323,75.5323,30341.0
2024-03-27 10:55:00,77.56,77.69,77.54,77.62,33450.0,75.5323,75.6589,75.5128,75.5907,33450.0
2024-03-27 11:00:00,77.61,77.65,77.58,77.64,19471.0,75.581,75.6199,75.5518,75.6102,19471.0
2024-03-27 11:05:00,77.63,77.63,77.51,77.55,31245.0,75.6004,75.6004,75.4836,75.5225,31245.0
2024-03-27 11:10:00,77.55,77.6,77.53,77.6,21319.0,75.5225,75.5712,75.5031,75.5712,21319.0
2024-03-27 11:15:00,77.6,77.69,77.58,77.67,53002.0,75.5712,75.6589,75.5518,75.6394,53002.0
2024-03-27 11:20:00,77.66,77.69,77.58,77.69,17553.0,75.6297,75.6589,75.5518,75.6589,17553.0
2024-03-27 11:25:00,77.69,77.74,77.6,77.61,14603.0,75.6589,75.7076,75.5712,75.581,14603.0
2024-03-27 11:30:00,77.6,77.63,77.56,77.63,12865.0,75.5712,75.6004,75.5323,75.6004,12865.0
2024-03-27 11:35:00,77.64,77.67,77.61,77.66,6909.0,75.6102,75.6394,75.581,75.6297,6909.0
2024-03-27 11:40:00,77.66,77.66,77.6,77.64,8869.0,75.6297,75.6297,75.5712,75.6102,8869.0
2024-03-27 11:45:00,77.63,77.63,77.54,77.62,15084.0,75.6004,75.6004,75.5128,75.5907,15084.0
2024-03-27 11:50:00,77.61,77.62,77.56,77.59,12417.0,75.581,75.5907,75.5323,75.5615,12417.0
2024-03-27 11:55:00,77.58,77.58,77.5,77.51,14438.0,75.5518,75.5518,75.4738,75.4836,14438.0
2024-03-27 12:00:00,77.52,77.55,77.4,77.46,18360.0,75.4933,75.5225,75.3765,75.4349,18360.0
2024-03-27 12:05:00,77.46,77.47,77.41,77.43,17837.0,75.4349,75.4446,75.3862,75.4057,17837.0
2024-03-27 12:10:00,77.43,77.49,77.43,77.48,8281.0,75.4057,75.4641,75.4057,75.4544,8281.0
2024-03-27 12:15:00,77.48,77.48,77.42,77.47,8778.0,75.4544,75.4544,75.3959,75.4446,8778.0
2024-03-27 12:20:00,77.47,77.52,77.42,77.44,16086.0,75.4446,75.4933,75.3959,75.4154,16086.0
2024-03-27 12:25:00,77.43,77.48,77.4,77.41,9756.0,75.4057,75.4544,75.3765,75.3862,9756.0
2024-03-27 12:30:00,77.4,77.43,77.33,77.38,17499.0,75.3765,75.4057,75.3083,75.357,17499.0
2024-03-27 12:35:00,77.37,77.38,77.34,77.37,7586.0,75.3472,75.357,75.318,75.3472,7586.0
2024-03-27 12:40:00,77.37,77.4,77.35,77.38,5470.0,75.3472,75.3765,75.3278,75.357,5470.0
2024-03-27 12:45:00,77.38,77.41,77.37,77.41,15752.0,75.357,75.3862,75.3472,75.3862,15752.0
2024-03-27 12:50:00,77.42,77.44,77.39,77.41,11639.0,75.3959,75.4154,75.3667,75.3862,11639.0
2024-03-27 12:55:00,77.41,77.45,77.38,77.4,10786.0,75.3862,75.4252,75.357,75.3765,10786.0
2024-03-27 13:00:00,77.41,77.47,77.4,77.47,7599.0,75.3862,75.4446,75.3765,75.4446,7599.0
2024-03-27 13:05:00,77.47,77.49,77.44,77.46,15067.0,75.4446,75.4641,75.4154,75.4349,15067.0
2024-03-27 13:10:00,77.46,77.52,77.46,77.52,6927.0,75.4349,75.4933,75.4349,75.4933,6927.0
2024-03-27 13:15:00,77.52,77.55,77.48,77.52,15660.0,75.4933,75.5225,75.4544,75.4933,15660.0
2024-03-27 13:20:00,77.53,77.56,77.51,77.56,11699.0,75.5031,75.5323,75.4836,75.5323,11699.0
2024-03-27 13:25:00,77.56,77.61,77.55,77.59,13717.0,75.5323,75.581,75.5225,75.5615,13717.0
2024-03-27 13:30:00,77.59,77.59,77.53,77.54,22253.0,75.5615,75.5615,75.5031,75.5128,22253.0
2024-03-27 13:35:00,77.54,77.55,77.48,77.5,22151.0,75.5128,75.5225,75.4544,75.4738,22151.0
2024-03-27 13:40:00,77.5,77.52,77.43,77.45,15913.0,75.4738,75.4933,75.4057,75.4252,15913.0
2024-03-27 13:45:00,77.46,77.49,77.44,77.46,11439.0,75.4349,75.4641,75.4154,75.4349,11439.0
2024-03-27 13:50:00,77.47,77.52,77.42,77.51,11246.0,75.4446,75.4933,75.3959,75.4836,11246.0
2024-03-27 13:55:00,77.51,77.55,77.48,77.52,13244.0,75.4836,75.5225,75.4544,75.4933,13244.0
2024-03-27 14:00:00,77.51,77.53,77.49,77.5,15810.0,75.4836,75.5031,75.4641,75.4738,15810.0
2024-03-27 14:05:00,77.48,77.59,77.48,77.58,18830.0,75.4544,75.5615,75.4544,75.5518,18830.0
2024-03-27 14:10:00,77.58,77.61,77.56,77.57,12987.0,75.5518,75.581,75.5323,75.542,12987.0
2024-03-27 14:15:00,77.59,77.7,77.59,77.68,12783.0,75.5615,75.6686,75.5615,75.6491,12783.0
2024-03-27 14:20:00,77.68,77.73,77.67,77.7,15358.0,75.6491,75.6978,75.6394,75.6686,15358.0
2024-03-27 14:25:00,77.69,77.75,77.69,77.74,16254.0,75.6589,75.7173,75.6589,75.7076,16254.0
2024-03-27 14:30:00,77.75,77.79,77.73,77.79,19010.0,75.7173,75.7563,75.6978,75.7563,19010.0
2024-03-27 14:35:00,77.78,77.8,77.74,77.79,31165.0,75.7465,75.766,75.7076,75.7563,31165.0
2024-03-27 14:40:00,77.79,77.83,77.75,77.78,21161.0,75.7563,75.7952,75.7173,75.7465,21161.0
2024-03-27 14:45:00,77.78,77.81,77.71,77.76,17261.0,75.7465,75.7757,75.6784,75.727,17261.0
2024-03-27 14:50:00,77.76,77.77,77.72,77.72,12626.0,75.727,75.7368,75.6881,75.6881,12626.0
2024-03-27 14:55:00,77.72,77.73,77.67,77.67,15144.0,75.6881,75.6978,75.6394,75.6394,15144.0
2024-03-27 15:00:00,77.67,77.75,77.67,77.73,17400.0,75.6394,75.7173,75.6394,75.6978,17400.0
2024-03-27 15:05:00,77.73,77.77,77.7,77.75,16297.0,75.6978,75.7368,75.6686,75.7173,16297.0
2024-03-27 15:10:00,77.74,77.74,77.69,77.73,20571.0,75.7076,75.7076,75.6589,75.6978,20571.0
2024-03-27 15:15:00,77.73,77.76,77.69,77.73,20240.0,75.6978,75.727,75.6589,75.6978,20240.0
2024-03-27 15:20:00,77.73,77.78,77.71,77.78,23845.0,75.6978,75.7465,75.6784,75.7465,23845.0
2024-03-27 15:25:00,77.79,77.85,77.78,77.81,27255.0,75.7563,75.8147,75.7465,75.7757,27255.0
2024-03-27 15:30:00,77.81,77.99,77.81,77.98,24379.0,75.7757,75.951,75.7757,75.9413,24379.0
2024-03-27 15:35:00,77.98,78.13,77.96,78.12,118488.0,75.9413,76.0874,75.9218,76.0776,118488.0
2024-03-27 15:40:00,78.12,78.22,78.11,78.21,48286.0,76.0776,76.175,76.0679,76.1653,48286.0
2024-03-27 15:45:00,78.22,78.32,78.2,78.28,52729.0,76.175,76.2724,76.1555,76.2335,52729.0
2024-03-27 15:50:00,78.28,78.37,78.21,78.34,91476.0,76.2335,76.3211,76.1653,76.2919,91476.0
2024-03-27 15:55:00,78.34,78.39,78.29,78.35,236533.0,76.2919,76.3406,76.2432,76.3016,236533.0
2024-03-28 09:30:00,78.51,78.7,78.4,78.51,35629.0,76.4574,76.6425,76.3503,76.4574,35629.0
2024-03-28 09:35:00,78.51,78.58,78.44,78.56,22990.0,76.4574,76.5256,76.3893,76.5061,22990.0
2024-03-28 09:40:00,78.54,78.62,78.5,78.5,12626.0,76.4867,76.5646,76.4477,76.4477,12626.0
2024-03-28 09:45:00,78.5,78.5,78.37,78.43,13578.0,76.4477,76.4477,76.3211,76.3795,13578.0
2024-03-28 09:50:00,78.41,78.42,78.31,78.32,16063.0,76.3601,76.3698,76.2627,76.2724,16063.0
2024-03-28 09:55:00,78.32,78.46,78.29,78.44,24004.0,76.2724,76.4087,76.2432,76.3893,24004.0
2024-03-28 10:00:00,78.46,78.49,78.38,78.4,10917.0,76.4087,76.438,76.3308,76.3503,10917.0
2024-03-28 10:05:00,78.43,78.43,78.39,78.41,14793.0,76.3795,76.3795,76.3406,76.3601,14793.0
2024-03-28 10:10:00,78.41,78.54,78.41,78.47,18133.0,76.3601,76.4867,76.3601,76.4185,18133.0
2024-03-28 10:15:00,78.48,78.5,78.4,78.43,35058.0,76.4282,76.4477,76.3503,76.3795,35058.0
2024-03-28 10:20:00,78.42,78.59,78.39,78.57,47092.0,76.3698,76.5353,76.3406,76.5159,47092.0
2024-03-28 10:25:00,78.57,78.58,78.48,78.48,15743.0,76.5159,76.5256,76.4282,76.4282,15743.0
2024-03-28 10:30:00,78.49,78.52,78.42,78.45,19720.0,76.438,76.4672,76.3698,76.399,19720.0
2024-03-28 10:35:00,78.45,78.46,78.37,78.37,11871.0,76.399,76.4087,76.3211,76.3211,11871.0
2024-03-28 10:40:00,78.36,78.39,78.33,78.37,7811.0,76.3114,76.3406,76.2821,76.3211,7811.0
2024-03-28 10:45:00,78.36,78.4,78.31,78.31,20683.0,76.3114,76.3503,76.2627,76.2627,20683.0
2024-03-28 10:50:00,78.3,78.4,78.3,78.39,9594.0,76.2529,76.3503,76.2529,76.3406,9594.0
2024-03-28 10:55:00,78.38,78.43,78.37,78.41,10753.0,76.3308,76.3795,76.3211,76.3601,10753.0
2024-03-28 11:00:00,78.43,78.49,78.4,78.46,16880.0,76.3795,76.438,76.3503,76.4087,16880.0
2024-03-28 11:05:00,78.46,78.47,78.36,78.44,22771.0,76.4087,76.4185,76.3114,76.3893,22771.0
2024-03-28 11:10:00,78.45,78.52,78.42,78.51,16799.0,76.399,76.4672,76.3698,76.4574,16799.0
2024-03-28 11:15:00,78.5,78.52,78.46,78.5,18280.0,76.4477,76.4672,76.4087,76.4477,18280.0
2024-03-28 11:20:00,78.5,78.54,78.35,78.36,20469.0,76.4477,76.4867,76.3016,76.3114,20469.0
2024-03-28 11:25:00,78.36,78.4,78.31,78.33,10912.0,76.3114,76.3503,76.2627,76.2821,10912.0
2024-03-28 11:30:00,78.33,78.33,78.27,78.31,15221.0,76.2821,76.2821,76.2237,76.2627,15221.0
2024-03-28 11:35:00,78.31,78.34,78.3,78.32,16670.0,76.2627,76.2919,76.2529,76.2724,16670.0
2024-03-28 11:40:00,78.33,78.37,78.32,78.37,10410.0,76.2821,76.3211,76.2724,76.3211,10410.0
2024-03-28 11:45:00,78.37,78.39,78.33,78.37,10261.0,76.3211,76.3406,76.2821,76.3211,10261.0
2024-03-28 11:50:00,78.38,78.41,78.34,78.36,8578.0,76.3308,76.3601,76.2919,76.3114,8578.0
2024-03-28 11:55:00,78.36,78.47,78.36,78.4,8326.0,76.3114,76.4185,76.3114,76.3503,8326.0
2024-03-28 12:00:00,78.42,78.45,78.4,78.41,12099.0,76.3698,76.399,76.3503,76.3601,12099.0
2024-03-28 12:05:00,78.42,78.51,78.41,78.44,19991.0,76.3698,76.4574,76.3601,76.3893,19991.0
2024-03-28 12:10:00,78.44,78.47,78.43,78.43,13102.0,76.3893,76.4185,76.3795,76.3795,13102.0
2024-03-28 12:15:00,78.43,78.47,78.39,78.4,18218.0,76.3795,76.4185,76.3406,76.3503,18218.0
2024-03-28 12:20:00,78.4,78.44,78.36,78.38,25915.0,76.3503,76.3893,76.3114,76.3308,25915.0
2024-03-28 12:25:00,78.38,78.44,78.37,78.4,25731.0,76.3308,76.3893,76.3211,76.3503,25731.0
2024-03-28 12:30:00,78.39,78.46,78.33,78.41,18065.0,76.3406,76.4087,76.2821,76.3601,18065.0
2024-03-28 12:35:00,78.41,78.47,78.37,78.46,10514.0,76.3601,76.4185,76.3211,76.4087,10514.0
2024-03-28 12:40:00,78.46,78.49,78.43,78.49,5935.0,76.4087,76.438,76.3795,76.438,5935.0
2024-03-28 12:45:00,78.49,78.56,78.48,78.53,16955.0,76.438,76.5061,76.4282,76.4769,16955.0
2024-03-28 12:50:00,78.53,78.56,78.51,78.55,11784.0,76.4769,76.5061,76.4574,76.4964,11784.0
2024-03-28 12:55:00,78.56,78.58,78.51,78.58,11104.0,76.5061,76.5256,76.4574,76.5256,11104.0
2024-03-28 13:00:00,78.57,78.59,78.52,78.56,29778.0,76.5159,76.5353,76.4672,76.5061,29778.0
2024-03-28 13:05:00,78.56,78.57,78.48,78.48,33112.0,76.5061,76.5159,76.4282,76.4282,33112.0
2024-03-28 13:10:00,78.49,78.51,78.45,78.47,15301.0,76.438,76.4574,76.399,76.4185,15301.0
2024-03-28 13:15:00,78.48,78.48,78.35,78.37,16917.0,76.4282,76.4282,76.3016,76.3211,16917.0
2024-03-28 13:20:00,78.37,78.42,78.34,78.38,18885.0,76.3211,76.3698,76.2919,76.3308,18885.0
2024-03-28 13:25:00,78.38,78.39,78.33,78.33,11212.0,76.3308,76.3406,76.2821,76.2821,11212.0
2024-03-28 13:30:00,78.33,78.39,78.3,78.39,19483.0,76.2821,76.3406,76.2529,76.3406,19483.0
2024-03-28 13:35:00,78.39,78.4,78.33,78.37,12636.0,76.3406,76.3503,76.2821,76.3211,12636.0
2024-03-28 13:40:00,78.35,78.39,78.33,78.36,12839.0,76.3016,76.3406,76.2821,76.3114,12839.0
2024-03-28 13:45:00,78.37,78.41,78.36,78.38,17468.0,76.3211,76.3601,76.3114,76.3308,17468.0
2024-03-28 13:50:00,78.39,78.41,78.35,78.38,17883.0,76.3406,76.3601,76.3016,76.3308,17883.0
2024-03-28 13:55:00,78.37,78.41,78.36,78.39,12420.0,76.3211,76.3601,76.3114,76.3406,12420.0
2024-03-28 14:00:00,78.4,78.45,78.37,78.44,17315.0,76.3503,76.399,76.3211,76.3893,17315.0
2024-03-28 14:05:00,78.43,78.46,78.37,78.43,18896.0,76.3795,76.4087,76.3211,76.3795,18896.0
2024-03-28 14:10:00,78.43,78.44,78.38,78.4,15642.0,76.3795,76.3893,76.3308,76.3503,15642.0
2024-03-28 14:15:00,78.38,78.38,78.33,78.34,11598.0,76.3308,76.3308,76.2821,76.2919,11598.0
2024-03-28 14:20:00,78.34,78.42,78.33,78.4,15601.0,76.2919,76.3698,76.2821,76.3503,15601.0
2024-03-28 14:25:00,78.4,78.44,78.37,78.43,9776.0,76.3503,76.3893,76.3211,76.3795,9776.0
2024-03-28 14:30:00,78.42,78.45,78.38,78.41,22241.0,76.3698,76.399,76.3308,76.3601,22241.0
2024-03-28 14:35:00,78.42,78.47,78.41,78.46,20815.0,76.3698,76.4185,76.3601,76.4087,20815.0
2024-03-28 14:40:00,78.46,78.47,78.39,78.44,16232.0,76.4087,76.4185,76.3406,76.3893,16232.0
2024-03-28 14:45:00,78.45,78.49,78.45,78.46,13301.0,76.399,76.438,76.399,76.4087,13301.0
2024-03-28 14:50:00,78.48,78.49,78.43,78.47,15089.0,76.4282,76.438,76.3795,76.4185,15089.0
2024-03-28 14:55:00,78.49,78.56,78.47,78.53,24773.0,76.438,76.5061,76.4185,76.4769,24773.0
2024-03-28 15:00:00,78.54,78.57,78.45,78.45,18428.0,76.4867,76.5159,76.399,76.399,18428.0
2024-03-28 15:05:00,78.45,78.53,78.43,78.53,15958.0,76.399,76.4769,76.3795,76.4769,15958.0
2024-03-28 15:10:00,78.52,78.54,78.47,78.51,32587.0,76.4672,76.4867,76.4185,76.4574,32587.0
2024-03-28 15:15:00,78.52,78.56,78.5,78.54,29039.0,76.4672,76.5061,76.4477,76.4867,29039.0
2024-03-28 15:20:00,78.54,78.56,78.49,78.5,22466.0,76.4867,76.5061,76.438,76.4477,22466.0
2024-03-28 15:25:00,78.51,78.57,78.5,78.55,24280.0,76.4574,76.5159,76.4477,76.4964,24280.0
2024-03-28 15:30:00,78.56,78.6,78.53,78.55,41113.0,76.5061,76.5451,76.4769,76.4964,41113.0
2024-03-28 15:35:00,78.55,78.56,78.47,78.48,29811.0,76.4964,76.5061,76.4185,76.4282,29811.0
2024-03-28 15:40:00,78.48,78.49,78.45,78.48,29966.0,76.4282,76.438,76.399,76.4282,29966.0
2024-03-28 15:45:00,78.48,78.55,78.34,78.36,73298.0,76.4282,76.4964,76.2919,76.3114,73298.0
2024-03-28 15:50:00,78.35,78.35,78.22,78.28,101032.0,76.3016,76.3016,76.175,76.2335,101032.0
2024-03-28 15:55:00,78.28,78.28,78.14,78.14,292547.0,76.2335,76.2335,76.0971,76.0971,292547.0
2024-04-01 09:30:00,78.0,78.24,77.73,77.73,25600.0,75.9608,76.1945,75.6978,75.6978,25600.0
2024-04-01 09:35:00,77.73,77.73,77.47,77.58,8550.0,75.6978,75.6978,75.4446,75.5518,8550.0
2024-04-01 09:40:00,77.52,77.6,77.35,77.59,16115.0,75.4933,75.5712,75.3278,75.5615,16115.0
2024-04-01 09:45:00,77.73,77.98,77.67,77.98,13469.0,75.6978,75.9413,75.6394,75.9413,13469.0
2024-04-01 09:50:00,77.97,78.06,77.96,77.99,3995.0,75.9316,76.0192,75.9218,75.951,3995.0
2024-04-01 09:55:00,78.0,78.09,77.96,78.09,8436.0,75.9608,76.0484,75.9218,76.0484,8436.0
2024-04-01 10:00:00,78.07,78.14,77.97,78.09,11996.0,76.0289,76.0971,75.9316,76.0484,11996.0
2024-04-01 10:05:00,78.1,78.14,78.02,78.03,9215.0,76.0582,76.0971,75.9802,75.99,9215.0
2024-04-01 10:10:00,78.05,78.19,78.05,78.19,6010.0,76.0095,76.1458,76.0095,76.1458,6010.0
2024-04-01 10:15:00,78.18,78.19,78.04,78.09,22281.0,76.1361,76.1458,75.9997,76.0484,22281.0
2024-04-01 10:20:00,78.08,78.1,78.0,78.06,16711.0,76.0387,76.0582,75.9608,76.0192,16711.0
2024-04-01 10:25:00,78.05,78.09,78.03,78.08,16793.0,76.0095,76.0484,75.99,76.0387,16793.0
2024-04-01 10:30:00,78.06,78.1,78.0,78.1,13111.0,76.0192,76.0582,75.9608,76.0582,13111.0
2024-04-01 10:35:00,78.12,78.25,78.1,78.24,21250.0,76.0776,76.2042,76.0582,76.1945,21250.0
2024-04-01 10:40:00,78.24,78.3,78.2,78.2,17581.0,76.1945,76.2529,76.1555,76.1555,17581.0
2024-04-01 10:45:00,78.2,78.2,78.15,78.19,7079.0,76.1555,76.1555,76.1069,76.1458,7079.0
2024-04-01 10:50:00,78.2,78.26,78.11,78.11,35832.0,76.1555,76.214,76.0679,76.0679,35832.0
2024-04-01 10:55:00,78.11,78.12,78.01,78.04,15407.0,76.0679,76.0776,75.9705,75.9997,15407.0
2024-04-01 11:00:00,78.05,78.07,77.99,78.04,9343.0,76.0095,76.0289,75.951,75.9997,9343.0
2024-04-01 11:05:00,78.04,78.04,77.88,77.95,31824.0,75.9997,75.9997,75.8439,75.9121,31824.0
2024-04-01 11:10:00,77.95,77.95,77.78,77.79,22203.0,75.9121,75.9121,75.7465,75.7563,22203.0
2024-04-01 11:15:00,77.79,77.83,77.76,77.77,14566.0,75.7563,75.7952,75.727,75.7368,14566.0
2024-04-01 11:20:00,77.76,77.8,77.72,77.73,25778.0,75.727,75.766,75.6881,75.6978,25778.0
2024-04-01 11:25:00,77.73,77.81,77.72,77.72,14480.0,75.6978,75.7757,75.6881,75.6881,14480.0
2024-04-01 11:30:00,77.72,77.79,77.61,77.63,68850.0,75.6881,75.7563,75.581,75.6004,68850.0
2024-04-01 11:35:00,77.62,77.68,77.61,77.64,24572.0,75.5907,75.6491,75.581,75.6102,24572.0
2024-04-01 11:40:00,77.64,77.68,77.6,77.67,8206.0,75.6102,75.6491,75.5712,75.6394,8206.0
2024-04-01 11:45:00,77.69,77.69,77.57,77.65,22193.0,75.6589,75.6589,75.542,75.6199,22193.0
2024-04-01 11:50:00,77.66,77.69,77.62,77.64,14717.0,75.6297,75.6589,75.5907,75.6102,14717.0
2024-04-01 11:55:00,77.67,77.69,77.63,77.63,7446.0,75.6394,75.6589,75.6004,75.6004,7446.0
2024-04-01 12:00:00,77.63,77.72,77.57,77.7,72496.0,75.6004,75.6881,75.542,75.6686,72496.0
2024-04-01 12:05:00,77.71,77.71,77.63,77.63,12690.0,75.6784,75.6784,75.6004,75.6004,12690.0
2024-04-01 12:10:00,77.62,77.67,77.61,77.65,6835.0,75.5907,75.6394,75.581,75.6199,6835.0
2024-04-01 12:15:00,77.65,77.68,77.63,77.68,3962.0,75.6199,75.6491,75.6004,75.6491,3962.0
2024-04-01 12:20:00,77.69,77.75,77.64,77.74,23609.0,75.6589,75.7173,75.6102,75.7076,23609.0
2024-04-01 12:25:00,77.74,77.76,77.7,77.73,6427.0,75.7076,75.727,75.6686,75.6978,6427.0
2024-04-01 12:30:00,77.75,77.77,77.72,77.76,8755.0,75.7173,75.7368,75.6881,75.727,8755.0
2024-04-01 12:35:00,77.75,77.8,77.73,77.8,5433.0,75.7173,75.766,75.6978,75.766,5433.0
2024-04-01 12:40:00,77.79,77.82,77.79,77.81,3552.0,75.7563,75.7855,75.7563,75.7757,3552.0
2024-04-01 12:45:00,77.81,77.85,77.81,77.84,7752.0,75.7757,75.8147,75.7757,75.805,7752.0
2024-04-01 12:50:00,77.86,77.88,77.82,77.83,11648.0,75.8244,75.8439,75.7855,75.7952,11648.0
2024-04-01 12:55:00,77.83,77.86,77.82,77.86,1835.0,75.7952,75.8244,75.7855,75.8244,1835.0
2024-04-01 13:00:00,77.86,77.86,77.79,77.79,9991.0,75.8244,75.8244,75.7563,75.7563,9991.0
2024-04-01 13:05:00,77.8,77.84,77.77,77.83,7596.0,75.766,75.805,75.7368,75.7952,7596.0
2024-04-01 13:10:00,77.85,77.85,77.81,77.81,5720.0,75.8147,75.8147,75.7757,75.7757,5720.0
2024-04-01 13:15:00,77.84,77.84,77.76,77.76,12671.0,75.805,75.805,75.727,75.727,12671.0
2024-04-01 13:20:00,77.77,77.78,77.75,77.76,6814.0,75.7368,75.7465,75.7173,75.727,6814.0
2024-04-01 13:25:00,77.77,77.83,77.76,77.81,17660.0,75.7368,75.7952,75.727,75.7757,17660.0
2024-04-01 13:30:00,77.81,77.83,77.76,77.76,14881.0,75.7757,75.7952,75.727,75.727,14881.0
2024-04-01 13:35:00,77.77,77.8,77.72,77.73,12491.0,75.7368,75.766,75.6881,75.6978,12491.0
2024-04-01 13:40:00,77.74,77.78,77.74,77.76,7286.0,75.7076,75.7465,75.7076,75.727,7286.0
2024-04-01 13:45:00,77.77,77.77,77.68,77.69,8841.0,75.7368,75.7368,75.6491,75.6589,8841.0
2024-04-01 13:50:00,77.71,77.72,77.65,77.68,13642.0,75.6784,75.6881,75.6199,75.6491,13642.0
2024-04-01 13:55:00,77.69,77.71,77.65,77.71,8507.0,75.6589,75.6784,75.6199,75.6784,8507.0
2024-04-01 14:00:00,77.71,77.71,77.64,77.66,15967.0,75.6784,75.6784,75.6102,75.6297,15967.0
2024-04-01 14:05:00,77.66,77.68,77.66,77.66,11008.0,75.6297,75.6491,75.6297,75.6297,11008.0
2024-04-01 14:10:00,77.66,77.68,77.65,77.67,8643.0,75.6297,75.6491,75.6199,75.6394,8643.0
2024-04-01 14:15:00,77.66,77.69,77.66,77.69,7057.0,75.6297,75.6589,75.6297,75.6589,7057.0
2024-04-01 14:20:00,77.69,77.72,77.67,77.67,8224.0,75.6589,75.6881,75.6394,75.6394,8224.0
2024-04-01 14:25:00,77.68,77.69,77.56,77.56,16494.0,75.6491,75.6589,75.5323,75.5323,16494.0
2024-04-01 14:30:00,77.56,77.58,77.54,77.57,16776.0,75.5323,75.5518,75.5128,75.542,16776.0
2024-04-01 14:35:00,77.58,77.6,77.56,77.58,20736.0,75.5518,75.5712,75.5323,75.5518,20736.0
2024-04-01 14:40:00,77.58,77.61,77.56,77.61,14015.0,75.5518,75.581,75.5323,75.581,14015.0
2024-04-01 14:45:00,77.61,77.61,77.5,77.53,20871.0,75.581,75.581,75.4738,75.5031,20871.0
2024-04-01 14:50:00,77.53,77.57,77.52,77.53,20519.0,75.5031,75.542,75.4933,75.5031,20519.0
2024-04-01 14:55:00,77.53,77.53,77.47,77.49,18755.0,75.5031,75.5031,75.4446,75.4641,18755.0
2024-04-01 15:00:00,77.49,77.53,77.47,77.52,19248.0,75.4641,75.5031,75.4446,75.4933,19248.0
2024-04-01 15:05:00,77.53,77.53,77.5,77.52,15419.0,75.5031,75.5031,75.4738,75.4933,15419.0
2024-04-01 15:10:00,77.52,77.52,77.47,77.49,17806.0,75.4933,75.4933,75.4446,75.4641,17806.0
2024-04-01 15:15:00,77.48,77.51,77.44,77.46,24872.0,75.4544,75.4836,75.4154,75.4349,24872.0
2024-04-01 15:20:00,77.46,77.51,77.37,77.41,61307.0,75.4349,75.4836,75.3472,75.3862,61307.0
2024-04-01 15:25:00,77.41,77.42,77.3,77.42,34043.0,75.3862,75.3959,75.2791,75.3959,34043.0
2024-04-01 15:30:00,77.42,77.47,77.39,77.42,27893.0,75.3959,75.4446,75.3667,75.3959,27893.0
2024-04-01 15:35:00,77.42,77.42,77.36,77.37,30661.0,75.3959,75.3959,75.3375,75.3472,30661.0
2024-04-01 15:40:00,77.37,77.49,77.36,77.49,30892.0,75.3472,75.4641,75.3375,75.4641,30892.0
2024-04-01 15:45:00,77.48,77.51,77.46,77.5,24883.0,75.4544,75.4836,75.4349,75.4738,24883.0
2024-04-01 15:50:00,77.5,77.69,77.47,77.69,33650.0,75.4738,75.6589,75.4446,75.6589,33650.0
2024-04-01 15:55:00,77.69,77.74,77.62,77.63,130718.0,75.6589,75.7076,75.5907,75.6004,130718.0
2024-04-02 09:30:00,77.61,77.82,77.51,77.57,54302.0,75.581,75.7855,75.4836,75.542,54302.0
2024-04-02 09:35:00,77.56,77.64,77.36,77.61,33665.0,75.5323,75.6102,75.3375,75.581,33665.0
2024-04-02 09:40:00,77.62,78.04,77.58,78.04,25141.0,75.5907,75.9997,75.5518,75.9997,25141.0
2024-04-02 09:45:00,78.03,78.04,77.86,77.94,18714.0,75.99,75.9997,75.8244,75.9023,18714.0
2024-04-02 09:50:00,77.96,78.09,77.83,78.0,18046.0,75.9218,76.0484,75.7952,75.9608,18046.0
2024-04-02 09:55:00,78.01,78.07,77.97,78.04,26429.0,75.9705,76.0289,75.9316,75.9997,26429.0
2024-04-02 10:00:00,78.05,78.29,78.03,78.2,20471.0,76.0095,76.2432,75.99,76.1555,20471.0
2024-04-02 10:05:00,78.19,78.24,78.1,78.24,17050.0,76.1458,76.1945,76.0582,76.1945,17050.0
2024-04-02 10:10:00,78.25,78.26,78.06,78.08,31580.0,76.2042,76.214,76.0192,76.0387,31580.0
2024-04-02 10:15:00,78.08,78.11,77.94,77.99,23840.0,76.0387,76.0679,75.9023,75.951,23840.0
2024-04-02 10:20:00,77.99,78.06,77.98,77.99,72341.0,75.951,76.0192,75.9413,75.951,72341.0
2024-04-02 10:25:00,77.99,78.05,77.92,77.94,31258.0,75.951,76.0095,75.8829,75.9023,31258.0
2024-04-02 10:30:00,77.94,77.99,77.87,77.88,15243.0,75.9023,75.951,75.8342,75.8439,15243.0
2024-04-02 10:35:00,77.9,78.09,77.88,78.05,34309.0,75.8634,76.0484,75.8439,76.0095,34309.0
2024-04-02 10:40:00,78.05,78.16,78.04,78.1,25167.0,76.0095,76.1166,75.9997,76.0582,25167.0
2024-04-02 10:45:00,78.1,78.17,78.03,78.11,18708.0,76.0582,76.1263,75.99,76.0679,18708.0
2024-04-02 10:50:00,78.12,78.18,78.09,78.16,30111.0,76.0776,76.1361,76.0484,76.1166,30111.0
2024-04-02 10:55:00,78.16,78.17,78.12,78.13,12977.0,76.1166,76.1263,76.0776,76.0874,12977.0
2024-04-02 11:00:00,78.15,78.18,78.09,78.09,14381.0,76.1069,76.1361,76.0484,76.0484,14381.0
2024-04-02 11:05:00,78.09,78.13,78.03,78.04,17326.0,76.0484,76.0874,75.99,75.9997,17326.0
2024-04-02 11:10:00,78.03,78.06,77.93,78.05,105867.0,75.99,76.0192,75.8926,76.0095,105867.0
2024-04-02 11:15:00,78.05,78.08,78.02,78.08,31677.0,76.0095,76.0387,75.9802,76.0387,31677.0
2024-04-02 11:20:00,78.08,78.08,77.93,77.94,22793.0,76.0387,76.0387,75.8926,75.9023,22793.0
2024-04-02 11:25:00,77.94,78.01,77.94,77.97,31726.0,75.9023,75.9705,75.9023,75.9316,31726.0
2024-04-02 11:30:00,77.96,78.17,77.96,78.1,41136.0,75.9218,76.1263,75.9218,76.0582,41136.0
2024-04-02 11:35:00,78.13,78.15,78.05,78.05,16429.0,76.0874,76.1069,76.0095,76.0095,16429.0
2024-04-02 11:40:00,78.06,78.08,78.03,78.06,14842.0,76.0192,76.0387,75.99,76.0192,14842.0
2024-04-02 11:45:00,78.07,78.07,77.95,77.95,11339.0,76.0289,76.0289,75.9121,75.9121,11339.0
2024-04-02 11:50:00,77.95,77.99,77.91,77.97,11107.0,75.9121,75.951,75.8731,75.9316,11107.0
2024-04-02 11:55:00,78.0,78.1,78.0,78.07,14337.0,75.9608,76.0582,75.9608,76.0289,14337.0
2024-04-02 12:00:00,78.06,78.06,77.87,77.94,14671.0,76.0192,76.0192,75.8342,75.9023,14671.0
2024-04-02 12:05:00,77.95,77.97,77.86,77.88,12276.0,75.9121,75.9316,75.8244,75.8439,12276.0
2024-04-02 12:10:00,77.88,77.9,77.82,77.82,10569.0,75.8439,75.8634,75.7855,75.7855,10569.0
2024-04-02 12:15:00,77.82,77.85,77.81,77.84,10494.0,75.7855,75.8147,75.7757,75.805,10494.0
2024-04-02 12:20:00,77.84,77.87,77.78,77.79,19010.0,75.805,75.8342,75.7465,75.7563,19010.0
2024-04-02 12:25:00,77.79,77.88,77.78,77.87,29126.0,75.7563,75.8439,75.7465,75.8342,29126.0
2024-04-02 12:30:00,77.87,77.88,77.83,77.85,10575.0,75.8342,75.8439,75.7952,75.8147,10575.0
2024-04-02 12:35:00,77.85,77.9,77.85,77.89,12831.0,75.8147,75.8634,75.8147,75.8536,12831.0
2024-04-02 12:40:00,77.88,77.88,77.79,77.79,13458.0,75.8439,75.8439,75.7563,75.7563,13458.0
2024-04-02 12:45:00,77.79,77.89,77.78,77.87,13085.0,75.7563,75.8536,75.7465,75.8342,13085.0
2024-04-02 12:50:00,77.86,77.89,77.82,77.88,6307.0,75.8244,75.8536,75.7855,75.8439,6307.0
2024-04-02 12:55:00,77.89,77.95,77.89,77.94,8670.0,75.8536,75.9121,75.8536,75.9023,8670.0
2024-04-02 13:00:00,77.94,77.94,77.85,77.85,18748.0,75.9023,75.9023,75.8147,75.8147,18748.0
2024-04-02 13:05:00,77.84,77.89,77.82,77.86,9472.0,75.805,75.8536,75.7855,75.8244,9472.0
2024-04-02 13:10:00,77.86,77.87,77.82,77.84,12883.0,75.8244,75.8342,75.7855,75.805,12883.0
2024-04-02 13:15:00,77.84,77.84,77.77,77.79,10973.0,75.805,75.805,75.7368,75.7563,10973.0
2024-04-02 13:20:00,77.8,77.82,77.76,77.79,14435.0,75.766,75.7855,75.727,75.7563,14435.0
2024-04-02 13:25:00,77.79,77.82,77.79,77.81,13760.0,75.7563,75.7855,75.7563,75.7757,13760.0
2024-04-02 13:30:00,77.8,77.84,77.76,77.8,15260.0,75.766,75.805,75.727,75.766,15260.0
2024-04-02 13:35:00,77.8,77.81,77.76,77.77,14347.0,75.766,75.7757,75.727,75.7368,14347.0
2024-04-02 13:40:00,77.76,77.78,77.7,77.76,15973.0,75.727,75.7465,75.6686,75.727,15973.0
2024-04-02 13:45:00,77.78,77.81,77.78,77.79,11237.0,75.7465,75.7757,75.7465,75.7563,11237.0
2024-04-02 13:50:00,77.79,77.83,77.77,77.82,15724.0,75.7563,75.7952,75.7368,75.7855,15724.0
2024-04-02 13:55:00,77.83,77.87,77.81,77.83,50814.0,75.7952,75.8342,75.7757,75.7952,50814.0
2024-04-02 14:00:00,77.83,77.85,77.78,77.85,12009.0,75.7952,75.8147,75.7465,75.8147,12009.0
2024-04-02 14:05:00,77.86,77.96,77.84,77.95,10935.0,75.8244,75.9218,75.805,75.9121,10935.0
2024-04-02 14:10:00,77.96,78.01,77.92,77.92,25956.0,75.9218,75.9705,75.8829,75.8829,25956.0
2024-04-02 14:15:00,77.93,77.95,77.92,77.95,27757.0,75.8926,75.9121,75.8829,75.9121,27757.0
2024-04-02 14:20:00,77.94,77.95,77.9,77.91,11676.0,75.9023,75.9121,75.8634,75.8731,11676.0
2024-04-02 14:25:00,77.92,77.94,77.88,77.88,13036.0,75.8829,75.9023,75.8439,75.8439,13036.0
2024-04-02 14:30:00,77.85,77.93,77.85,77.89,18320.0,75.8147,75.8926,75.8147,75.8536,18320.0
2024-04-02 14:35:00,77.9,77.91,77.88,77.91,13732.0,75.8634,75.8731,75.8439,75.8731,13732.0
2024-04-02 14:40:00,77.9,78.0,77.9,77.97,21821.0,75.8634,75.9608,75.8634,75.9316,21821.0
2024-04-02 14:45:00,77.97,78.0,77.93,78.0,16455.0,75.9316,75.9608,75.8926,75.9608,16455.0
2024-04-02 14:50:00,78.01,78.03,77.95,77.95,19498.0,75.9705,75.99,75.9121,75.9121,19498.0
2024-04-02 14:55:00,77.96,77.97,77.9,77.92,12620.0,75.9218,75.9316,75.8634,75.8829,12620.0
2024-04-02 15:00:00,77.92,77.94,77.86,77.88,19619.0,75.8829,75.9023,75.8244,75.8439,19619.0
2024-04-02 15:05:00,77.88,77.96,77.87,77.92,23485.0,75.8439,75.9218,75.8342,75.8829,23485.0
2024-04-02 15:10:00,77.92,77.94,77.88,77.89,15935.0,75.8829,75.9023,75.8439,75.8536,15935.0
2024-04-02 15:15:00,77.89,77.93,77.85,77.93,24621.0,75.8536,75.8926,75.8147,75.8926,24621.0
2024-04-02 15:20:00,77.94,78.03,77.93,78.03,16809.0,75.9023,75.99,75.8926,75.99,16809.0
2024-04-02 15:25:00,78.03,78.06,78.0,78.01,20322.0,75.99,76.0192,75.9608,75.9705,20322.0
2024-04-02 15:30:00,78.0,78.05,77.97,78.03,20911.0,75.9608,76.0095,75.9316,75.99,20911.0
2024-04-02 15:35:00,78.02,78.07,77.98,78.01,24093.0,75.9802,76.0289,75.9413,75.9705,24093.0
2024-04-02 15:40:00,78.02,78.03,77.96,77.96,42985.0,75.9802,75.99,75.9218,75.9218,42985.0
2024-04-02 15:45:00,77.96,77.96,77.85,77.87,25826.0,75.9218,75.9218,75.8147,75.8342,25826.0
2024-04-02 15:50:00,77.87,77.91,77.8,77.9,50119.0,75.8342,75.8731,75.766,75.8634,50119.0
2024-04-02 15:55:00,77.9,78.04,77.88,78.03,223507.0,75.8634,75.9997,75.8439,75.99,223507.0
2024-04-03 09:30:00,78.18,78.42,78.18,78.26,33913.0,76.1361,76.3698,76.1361,76.214,33913.0
2024-04-03 09:35:00,78.26,78.69,78.24,78.68,19572.0,76.214,76.6327,76.1945,76.623,19572.0
2024-04-03 09:40:00,78.68,78.74,78.58,78.72,35105.0,76.623,76.6814,76.5256,76.6619,35105.0
2024-04-03 09:45:00,78.72,78.8,78.64,78.78,24755.0,76.6619,76.7399,76.584,76.7204,24755.0
2024-04-03 09:50:00,78.8,78.85,78.75,78.76,12496.0,76.7399,76.7885,76.6912,76.7009,12496.0
2024-04-03 09:55:00,78.75,78.76,78.66,78.7,22822.0,76.6912,76.7009,76.6035,76.6425,22822.0
2024-04-03 10:00:00,78.71,78.84,78.71,78.72,20240.0,76.6522,76.7788,76.6522,76.6619,20240.0
2024-04-03 10:05:00,78.7,78.77,78.69,78.74,62897.0,76.6425,76.7106,76.6327,76.6814,62897.0
2024-04-03 10:10:00,78.74,78.95,78.73,78.94,94632.0,76.6814,76.8859,76.6717,76.8762,94632.0
2024-04-03 10:15:00,78.95,78.95,78.7,78.75,34211.0,76.8859,76.8859,76.6425,76.6912,34211.0
2024-04-03 10:20:00,78.73,78.74,78.51,78.51,28910.0,76.6717,76.6814,76.4574,76.4574,28910.0
2024-04-03 10:25:00,78.51,78.52,78.44,78.44,23925.0,76.4574,76.4672,76.3893,76.3893,23925.0
2024-04-03 10:30:00,78.46,78.56,78.34,78.36,29439.0,76.4087,76.5061,76.2919,76.3114,29439.0
2024-04-03 10:35:00,78.39,78.4,78.23,78.25,34645.0,76.3406,76.3503,76.1848,76.2042,34645.0
2024-04-03 10:40:00,78.27,78.3,78.18,78.23,41020.0,76.2237,76.2529,76.1361,76.1848,41020.0
2024-04-03 10:45:00,78.22,78.27,78.18,78.21,21031.0,76.175,76.2237,76.1361,76.1653,21031.0
2024-04-03 10:50:00,78.22,78.24,78.12,78.14,22562.0,76.175,76.1945,76.0776,76.0971,22562.0
2024-04-03 10:55:00,78.14,78.2,77.99,78.02,26318.0,76.0971,76.1555,75.951,75.9802,26318.0
2024-04-03 11:00:00,78.01,78.02,77.9,77.9,23714.0,75.9705,75.9802,75.8634,75.8634,23714.0
2024-04-03 11:05:00,77.9,77.99,77.9,77.98,25458.0,75.8634,75.951,75.8634,75.9413,25458.0
2024-04-03 11:10:00,77.98,78.01,77.96,77.99,28097.0,75.9413,75.9705,75.9218,75.951,28097.0
2024-04-03 11:15:00,78.0,78.0,77.84,77.84,35556.0,75.9608,75.9608,75.805,75.805,35556.0
2024-04-03 11:20:00,77.84,77.95,77.84,77.95,43742.0,75.805,75.9121,75.805,75.9121,43742.0
2024-04-03 11:25:00,77.94,77.99,77.85,77.85,23094.0,75.9023,75.951,75.8147,75.8147,23094.0
2024-04-03 11:30:00,77.85,77.89,77.81,77.82,19755.0,75.8147,75.8536,75.7757,75.7855,19755.0
2024-04-03 11:35:00,77.84,77.86,77.76,77.76,38942.0,75.805,75.8244,75.727,75.727,38942.0
2024-04-03 11:40:00,77.76,77.79,77.71,77.75,31654.0,75.727,75.7563,75.6784,75.7173,31654.0
2024-04-03 11:45:00,77.75,77.83,77.73,77.76,45966.0,75.7173,75.7952,75.6978,75.727,45966.0
2024-04-03 11:50:00,77.75,77.79,77.71,77.77,25467.0,75.7173,75.7563,75.6784,75.7368,25467.0
2024-04-03 11:55:00,77.77,77.84,77.74,77.84,18731.0,75.7368,75.805,75.7076,75.805,18731.0
2024-04-03 12:00:00,77.84,77.97,77.84,77.97,16834.0,75.805,75.9316,75.805,75.9316,16834.0
2024-04-03 12:05:00,77.97,78.07,77.97,78.06,12597.0,75.9316,76.0289,75.9316,76.0192,12597.0
2024-04-03 12:10:00,78.05,78.06,77.96,78.02,19611.0,76.0095,76.0192,75.9218,75.9802,19611.0
2024-04-03 12:15:00,78.01,78.09,77.96,78.06,18531.0,75.9705,76.0484,75.9218,76.0192,18531.0
2024-04-03 12:20:00,78.06,78.18,78.05,78.14,10627.0,76.0192,76.1361,76.0095,76.0971,10627.0
2024-04-03 12:25:00,78.13,78.17,78.07,78.15,9411.0,76.0874,76.1263,76.0289,76.1069,9411.0
2024-04-03 12:30:00,78.14,78.16,78.07,78.07,14618.0,76.0971,76.1166,76.0289,76.0289,14618.0
2024-04-03 12:35:00,78.07,78.15,77.94,77.94,18947.0,76.0289,76.1069,75.9023,75.9023,18947.0
2024-04-03 12:40:00,77.93,78.04,77.93,78.04,9988.0,75.8926,75.9997,75.8926,75.9997,9988.0
2024-04-03 12:45:00,78.04,78.06,78.02,78.05,15772.0,75.9997,76.0192,75.9802,76.0095,15772.0
2024-04-03 12:50:00,78.05,78.11,78.04,78.08,10303.0,76.0095,76.0679,75.9997,76.0387,10303.0
2024-04-03 12:55:00,78.09,78.12,78.04,78.05,18441.0,76.0484,76.0776,75.9997,76.0095,18441.0
2024-04-03 13:00:00,78.05,78.07,78.01,78.02,16177.0,76.0095,76.0289,75.9705,75.9802,16177.0
2024-04-03 13:05:00,78.02,78.03,77.97,77.99,13287.0,75.9802,75.99,75.9316,75.951,13287.0
2024-04-03 13:10:00,77.99,78.01,77.97,78.01,12046.0,75.951,75.9705,75.9316,75.9705,12046.0
2024-04-03 13:15:00,78.02,78.05,78.01,78.04,11522.0,75.9802,76.0095,75.9705,75.9997,11522.0
2024-04-03 13:20:00,78.05,78.07,77.94,77.97,13296.0,76.0095,76.0289,75.9023,75.9316,13296.0
2024-04-03 13:25:00,77.98,78.0,77.96,77.99,6874.0,75.9413,75.9608,75.9218,75.951,6874.0
2024-04-03 13:30:00,78.0,78.04,77.97,78.0,15814.0,75.9608,75.9997,75.9316,75.9608,15814.0
2024-04-03 13:35:00,78.01,78.01,77.96,77.99,12037.0,75.9705,75.9705,75.9218,75.951,12037.0
2024-04-03 13:40:00,78.0,78.06,78.0,78.0,15397.0,75.9608,76.0192,75.9608,75.9608,15397.0
2024-04-03 13:45:00,78.0,78.1,78.0,78.06,8367.0,75.9608,76.0582,75.9608,76.0192,8367.0
2024-04-03 13:50:00,78.06,78.08,78.03,78.08,8611.0,76.0192,76.0387,75.99,76.0387,8611.0
2024-04-03 13:55:00,78.09,78.09,78.02,78.03,22586.0,76.0484,76.0484,75.9802,75.99,22586.0
2024-04-03 14:00:00,78.02,78.06,77.98,78.05,17197.0,75.9802,76.0192,75.9413,76.0095,17197.0
2024-04-03 14:05:00,78.05,78.08,78.03,78.04,19308.0,76.0095,76.0387,75.99,75.9997,19308.0
2024-04-03 14:10:00,78.05,78.06,78.0,78.01,14866.0,76.0095,76.0192,75.9608,75.9705,14866.0
2024-04-03 14:15:00,78.01,78.02,77.9,77.95,19096.0,75.9705,75.9802,75.8634,75.9121,19096.0
2024-04-03 14:20:00,77.95,77.96,77.88,77.91,20224.0,75.9121,75.9218,75.8439,75.8731,20224.0
2024-04-03 14:25:00,77.9,77.95,77.88,77.95,13192.0,75.8634,75.9121,75.8439,75.9121,13192.0
2024-04-03 14:30:00,77.94,77.94,77.85,77.88,25793.0,75.9023,75.9023,75.8147,75.8439,25793.0
2024-04-03 14:35:00,77.88,77.91,77.86,77.89,12308.0,75.8439,75.8731,75.8244,75.8536,12308.0
2024-04-03 14:40:00,77.9,77.95,77.88,77.95,17667.0,75.8634,75.9121,75.8439,75.9121,17667.0
2024-04-03 14:45:00,77.95,77.96,77.9,77.93,16897.0,75.9121,75.9218,75.8634,75.8926,16897.0
2024-04-03 14:50:00,77.93,77.95,77.9,77.94,16067.0,75.8926,75.9121,75.8634,75.9023,16067.0
2024-04-03 14:55:00,77.94,78.0,77.93,77.98,13808.0,75.9023,75.9608,75.8926,75.9413,13808.0
2024-04-03 15:00:00,77.98,78.0,77.95,77.98,20718.0,75.9413,75.9608,75.9121,75.9413,20718.0
2024-04-03 15:05:00,77.97,77.97,77.91,77.91,19754.0,75.9316,75.9316,75.8731,75.8731,19754.0
2024-04-03 15:10:00,77.91,77.94,77.73,77.74,26600.0,75.8731,75.9023,75.6978,75.7076,26600.0
2024-04-03 15:15:00,77.74,77.79,77.65,77.7,33847.0,75.7076,75.7563,75.6199,75.6686,33847.0
2024-04-03 15:20:00,77.7,77.71,77.56,77.58,41250.0,75.6686,75.6784,75.5323,75.5518,41250.0
2024-04-03 15:25:00,77.58,77.64,77.56,77.62,43306.0,75.5518,75.6102,75.5323,75.5907,43306.0
2024-04-03 15:30:00,77.62,77.75,77.6,77.7,53132.0,75.5907,75.7173,75.5712,75.6686,53132.0
2024-04-03 15:35:00,77.69,77.76,77.67,77.68,48342.0,75.6589,75.727,75.6394,75.6491,48342.0
2024-04-03 15:40:00,77.67,77.72,77.62,77.71,47989.0,75.6394,75.6881,75.5907,75.6784,47989.0
2024-04-03 15:45:00,77.72,77.73,77.65,77.67,53196.0,75.6881,75.6978,75.6199,75.6394,53196.0
2024-04-03 15:50:00,77.67,77.8,77.66,77.76,97354.0,75.6394,75.766,75.6297,75.727,97354.0
2024-04-03 15:55:00,77.76,77.87,77.73,77.8,246257.0,75.727,75.8342,75.6978,75.766,246257.0
2024-04-04 09:30:00,78.27,78.55,78.23,78.49,40423.0,76.2237,76.4964,76.1848,76.438,40423.0
2024-04-04 09:35:00,78.5,78.5,78.36,78.41,36199.0,76.4477,76.4477,76.3114,76.3601,36199.0
2024-04-04 09:40:00,78.42,78.51,78.34,78.48,26161.0,76.3698,76.4574,76.2919,76.4282,26161.0
2024-04-04 09:45:00,78.47,78.64,78.45,78.6,36725.0,76.4185,76.584,76.399,76.5451,36725.0
2024-04-04 09:50:00,78.59,78.67,78.57,78.61,43074.0,76.5353,76.6133,76.5159,76.5548,43074.0
2024-04-04 09:55:00,78.61,78.64,78.52,78.54,45169.0,76.5548,76.584,76.4672,76.4867,45169.0
2024-04-04 10:00:00,78.54,78.72,78.49,78.72,34709.0,76.4867,76.6619,76.438,76.6619,34709.0
2024-04-04 10:05:00,78.72,78.81,78.68,78.81,16053.0,76.6619,76.7496,76.623,76.7496,16053.0
2024-04-04 10:10:00,78.81,78.86,78.77,78.78,19252.0,76.7496,76.7983,76.7106,76.7204,19252.0
2024-04-04 10:15:00,78.78,78.89,78.77,78.85,16565.0,76.7204,76.8275,76.7106,76.7885,16565.0
2024-04-04 10:20:00,78.86,78.89,78.75,78.8,25271.0,76.7983,76.8275,76.6912,76.7399,25271.0
2024-04-04 10:25:00,78.82,78.87,78.79,78.87,16064.0,76.7593,76.808,76.7301,76.808,16064.0
2024-04-04 10:30:00,78.87,78.92,78.81,78.82,20583.0,76.808,76.8567,76.7496,76.7593,20583.0
2024-04-04 10:35:00,78.82,78.83,78.74,78.76,16777.0,76.7593,76.7691,76.6814,76.7009,16777.0
2024-04-04 10:40:00,78.76,78.8,78.74,78.74,25204.0,76.7009,76.7399,76.6814,76.6814,25204.0
2024-04-04 10:45:00,78.74,78.74,78.68,78.7,20712.0,76.6814,76.6814,76.623,76.6425,20712.0
2024-04-04 10:50:00,78.7,78.71,78.62,78.69,24963.0,76.6425,76.6522,76.5646,76.6327,24963.0
2024-04-04 10:55:00,78.69,78.7,78.59,78.59,13574.0,76.6327,76.6425,76.5353,76.5353,13574.0
2024-04-04 11:00:00,78.57,78.61,78.56,78.58,10305.0,76.5159,76.5548,76.5061,76.5256,10305.0
2024-04-04 11:05:00,78.58,78.59,78.46,78.47,12506.0,76.5256,76.5353,76.4087,76.4185,12506.0
2024-04-04 11:10:00,78.48,78.57,78.47,78.56,10730.0,76.4282,76.5159,76.4185,76.5061,10730.0
2024-04-04 11:15:00,78.57,78.59,78.5,78.51,19426.0,76.5159,76.5353,76.4477,76.4574,19426.0
2024-04-04 11:20:00,78.51,78.57,78.5,78.57,14288.0,76.4574,76.5159,76.4477,76.5159,14288.0
2024-04-04 11:25:00,78.56,78.58,78.53,78.55,14876.0,76.5061,76.5256,76.4769,76.4964,14876.0
2024-04-04 11:30:00,78.54,78.65,78.54,78.62,12579.0,76.4867,76.5938,76.4867,76.5646,12579.0
2024-04-04 11:35:00,78.62,78.64,78.58,78.64,22321.0,76.5646,76.584,76.5256,76.584,22321.0
2024-04-04 11:40:00,78.64,78.64,78.6,78.63,12225.0,76.584,76.584,76.5451,76.5743,12225.0
2024-04-04 11:45:00,78.64,78.67,78.6,78.6,12228.0,76.584,76.6133,76.5451,76.5451,12228.0
2024-04-04 11:50:00,78.6,78.7,78.6,78.65,13297.0,76.5451,76.6425,76.5451,76.5938,13297.0
2024-04-04 11:55:00,78.66,78.66,78.56,78.58,9048.0,76.6035,76.6035,76.5061,76.5256,9048.0
2024-04-04 12:00:00,78.58,78.6,78.54,78.56,9689.0,76.5256,76.5451,76.4867,76.5061,9689.0
2024-04-04 12:05:00,78.58,78.63,78.56,78.61,10717.0,76.5256,76.5743,76.5061,76.5548,10717.0
2024-04-04 12:10:00,78.62,78.64,78.58,78.6,17049.0,76.5646,76.584,76.5256,76.5451,17049.0
2024-04-04 12:15:00,78.59,78.62,78.56,78.58,13151.0,76.5353,76.5646,76.5061,76.5256,13151.0
2024-04-04 12:20:00,78.58,78.62,78.53,78.55,14760.0,76.5256,76.5646,76.4769,76.4964,14760.0
2024-04-04 12:25:00,78.55,78.55,78.49,78.52,23139.0,76.4964,76.4964,76.438,76.4672,23139.0
2024-04-04 12:30:00,78.51,78.57,78.41,78.42,35513.0,76.4574,76.5159,76.3601,76.3698,35513.0
2024-04-04 12:35:00,78.42,78.51,78.42,78.47,9739.0,76.3698,76.4574,76.3698,76.4185,9739.0
2024-04-04 12:40:00,78.48,78.48,78.44,78.48,10570.0,76.4282,76.4282,76.3893,76.4282,10570.0
2024-04-04 12:45:00,78.48,78.57,78.48,78.56,18259.0,76.4282,76.5159,76.4282,76.5061,18259.0
2024-04-04 12:50:00,78.57,78.57,78.51,78.54,15394.0,76.5159,76.5159,76.4574,76.4867,15394.0
2024-04-04 12:55:00,78.53,78.53,78.44,78.47,11956.0,76.4769,76.4769,76.3893,76.4185,11956.0
2024-04-04 13:00:00,78.46,78.51,78.44,78.45,15338.0,76.4087,76.4574,76.3893,76.399,15338.0
2024-04-04 13:05:00,78.45,78.47,78.44,78.45,9842.0,76.399,76.4185,76.3893,76.399,9842.0
2024-04-04 13:10:00,78.44,78.45,78.36,78.4,45368.0,76.3893,76.399,76.3114,76.3503,45368.0
2024-04-04 13:15:00,78.41,78.42,78.36,78.41,18196.0,76.3601,76.3698,76.3114,76.3601,18196.0
2024-04-04 13:20:00,78.41,78.43,78.35,78.38,20617.0,76.3601,76.3795,76.3016,76.3308,20617.0
2024-04-04 13:25:00,78.38,78.4,78.35,78.36,11386.0,76.3308,76.3503,76.3016,76.3114,11386.0
2024-04-04 13:30:00,78.35,78.37,78.29,78.32,17169.0,76.3016,76.3211,76.2432,76.2724,17169.0
2024-04-04 13:35:00,78.31,78.32,78.27,78.28,11916.0,76.2627,76.2724,76.2237,76.2335,11916.0
2024-04-04 13:40:00,78.26,78.3,78.25,78.29,12687.0,76.214,76.2529,76.2042,76.2432,12687.0
2024-04-04 13:45:00,78.29,78.29,78.22,78.28,12826.0,76.2432,76.2432,76.175,76.2335,12826.0
2024-04-04 13:50:00,78.27,78.28,78.2,78.2,9815.0,76.2237,76.2335,76.1555,76.1555,9815.0
2024-04-04 13:55:00,78.21,78.22,78.11,78.13,15050.0,76.1653,76.175,76.0679,76.0874,15050.0
2024-04-04 14:00:00,78.12,78.13,78.05,78.07,13764.0,76.0776,76.0874,76.0095,76.0289,13764.0
2024-04-04 14:05:00,78.07,78.07,77.92,77.93,19872.0,76.0289,76.0289,75.8829,75.8926,19872.0
2024-04-04 14:10:00,77.92,77.92,77.82,77.82,17343.0,75.8829,75.8829,75.7855,75.7855,17343.0
2024-04-04 14:15:00,77.82,77.83,77.69,77.74,12234.0,75.7855,75.7952,75.6589,75.7076,12234.0
2024-04-04 14:20:00,77.74,77.8,77.69,77.79,22897.0,75.7076,75.766,75.6589,75.7563,22897.0
2024-04-04 14:25:00,77.78,77.82,77.53,77.55,13916.0,75.7465,75.7855,75.5031,75.5225,13916.0
2024-04-04 14:30:00,77.52,77.52,77.23,77.23,29066.0,75.4933,75.4933,75.2109,75.2109,29066.0
2024-04-04 14:35:00,77.24,77.5,77.24,77.43,17842.0,75.2206,75.4738,75.2206,75.4057,17842.0
2024-04-04 14:40:00,77.42,77.42,77.23,77.23,16395.0,75.3959,75.3959,75.2109,75.2109,16395.0
2024-04-04 14:45:00,77.23,77.4,77.22,77.4,22165.0,75.2109,75.3765,75.2012,75.3765,22165.0
2024-04-04 14:50:00,77.4,77.43,77.33,77.37,20049.0,75.3765,75.4057,75.3083,75.3472,20049.0
2024-04-04 14:55:00,77.37,77.37,77.2,77.31,22330.0,75.3472,75.3472,75.1817,75.2888,22330.0
2024-04-04 15:00:00,77.3,77.36,77.11,77.28,19145.0,75.2791,75.3375,75.094,75.2596,19145.0
2024-04-04 15:05:00,77.32,77.45,77.29,77.31,36551.0,75.2986,75.4252,75.2693,75.2888,36551.0
2024-04-04 15:10:00,77.29,77.29,77.14,77.19,28170.0,75.2693,75.2693,75.1233,75.1719,28170.0
2024-04-04 15:15:00,77.18,77.19,77.06,77.11,24974.0,75.1622,75.1719,75.0453,75.094,24974.0
2024-04-04 15:20:00,77.11,77.21,77.09,77.09,37795.0,75.094,75.1914,75.0746,75.0746,37795.0
2024-04-04 15:25:00,77.09,77.11,76.84,76.86,49742.0,75.0746,75.094,74.8311,74.8506,49742.0
2024-04-04 15:30:00,76.85,76.96,76.8,76.81,103970.0,74.8408,74.948,74.7921,74.8019,103970.0
2024-04-04 15:35:00,76.81,76.82,76.57,76.58,73628.0,74.8019,74.8116,74.5682,74.5779,73628.0
2024-04-04 15:40:00,76.57,76.62,76.42,76.59,83534.0,74.5682,74.6169,74.4221,74.5876,83534.0
2024-04-04 15:45:00,76.59,76.8,76.58,76.75,70831.0,74.5876,74.7921,74.5779,74.7435,70831.0
2024-04-04 15:50:00,76.76,76.83,76.66,76.81,107367.0,74.7532,74.8214,74.6558,74.8019,107367.0
2024-04-04 15:55:00,76.81,76.88,76.59,76.63,308313.0,74.8019,74.8701,74.5876,74.6266,308313.0
2024-04-05 09:30:00,76.93,77.14,76.69,77.14,43952.0,74.9187,75.1233,74.685,75.1233,43952.0
2024-04-05 09:35:00,77.18,77.25,76.99,77.22,12025.0,75.1622,75.2304,74.9772,75.2012,12025.0
2024-04-05 09:40:00,77.2,77.39,77.14,77.35,15746.0,75.1817,75.3667,75.1233,75.3278,15746.0
2024-04-05 09:45:00,77.36,77.38,77.21,77.28,8548.0,75.3375,75.357,75.1914,75.2596,8548.0
2024-04-05 09:50:00,77.25,77.26,77.13,77.19,36997.0,75.2304,75.2401,75.1135,75.1719,36997.0
2024-04-05 09:55:00,77.18,77.31,77.16,77.16,26799.0,75.1622,75.2888,75.1427,75.1427,26799.0
2024-04-05 10:00:00,77.16,77.2,77.03,77.12,55844.0,75.1427,75.1817,75.0161,75.1038,55844.0
2024-04-05 10:05:00,77.14,77.19,77.02,77.14,33906.0,75.1233,75.1719,75.0064,75.1233,33906.0
2024-04-05 10:10:00,77.13,77.19,77.06,77.12,30114.0,75.1135,75.1719,75.0453,75.1038,30114.0
2024-04-05 10:15:00,77.12,77.17,77.04,77.06,19368.0,75.1038,75.1525,75.0259,75.0453,19368.0
2024-04-05 10:20:00,77.05,77.08,76.96,76.98,10854.0,75.0356,75.0648,74.948,74.9674,10854.0
2024-04-05 10:25:00,76.98,76.98,76.78,76.9,17125.0,74.9674,74.9674,74.7727,74.8895,17125.0
2024-04-05 10:30:00,76.9,77.02,76.88,76.98,21836.0,74.8895,75.0064,74.8701,74.9674,21836.0
2024-04-05 10:35:00,76.97,77.01,76.93,76.96,17136.0,74.9577,74.9967,74.9187,74.948,17136.0
2024-04-05 10:40:00,76.97,77.17,76.95,77.08,31074.0,74.9577,75.1525,74.9382,75.0648,31074.0
2024-04-05 10:45:00,77.09,77.28,77.07,77.28,15867.0,75.0746,75.2596,75.0551,75.2596,15867.0
2024-04-05 10:50:00,77.29,77.38,77.27,77.37,11606.0,75.2693,75.357,75.2499,75.3472,11606.0
2024-04-05 10:55:00,77.38,77.45,77.36,77.43,15538.0,75.357,75.4252,75.3375,75.4057,15538.0
2024-04-05 11:00:00,77.42,77.42,77.24,77.26,10690.0,75.3959,75.3959,75.2206,75.2401,10690.0
2024-04-05 11:05:00,77.26,77.43,77.26,77.39,18862.0,75.2401,75.4057,75.2401,75.3667,18862.0
2024-04-05 11:10:00,77.38,77.42,77.34,77.39,13437.0,75.357,75.3959,75.318,75.3667,13437.0
2024-04-05 11:15:00,77.39,77.4,77.32,77.38,17092.0,75.3667,75.3765,75.2986,75.357,17092.0
2024-04-05 11:20:00,77.38,77.52,77.38,77.51,18111.0,75.357,75.4933,75.357,75.4836,18111.0
2024-04-05 11:25:00,77.51,77.59,77.44,77.59,19687.0,75.4836,75.5615,75.4154,75.5615,19687.0
2024-04-05 11:30:00,77.6,77.6,77.49,77.49,15042.0,75.5712,75.5712,75.4641,75.4641,15042.0
2024-04-05 11:35:00,77.48,77.49,77.43,77.48,8552.0,75.4544,75.4641,75.4057,75.4544,8552.0
2024-04-05 11:40:00,77.49,77.56,77.48,77.51,12226.0,75.4641,75.5323,75.4544,75.4836,12226.0
2024-04-05 11:45:00,77.52,77.57,77.5,77.5,11542.0,75.4933,75.542,75.4738,75.4738,11542.0
2024-04-05 11:50:00,77.51,77.57,77.49,77.55,16035.0,75.4836,75.542,75.4641,75.5225,16035.0
2024-04-05 11:55:00,77.54,77.67,77.54,77.67,16197.0,75.5128,75.6394,75.5128,75.6394,16197.0
2024-04-05 12:00:00,77.68,77.73,77.62,77.66,22088.0,75.6491,75.6978,75.5907,75.6297,22088.0
2024-04-05 12:05:00,77.66,77.66,77.58,77.6,22344.0,75.6297,75.6297,75.5518,75.5712,22344.0
2024-04-05 12:10:00,77.6,77.64,77.58,77.64,53273.0,75.5712,75.6102,75.5518,75.6102,53273.0
2024-04-05 12:15:00,77.64,77.65,77.6,77.61,22613.0,75.6102,75.6199,75.5712,75.581,22613.0
2024-04-05 12:20:00,77.61,77.65,77.57,77.65,18574.0,75.581,75.6199,75.542,75.6199,18574.0
2024-04-05 12:25:00,77.65,77.76,77.65,77.71,16691.0,75.6199,75.727,75.6199,75.6784,16691.0
2024-04-05 12:30:00,77.69,77.71,77.63,77.71,11363.0,75.6589,75.6784,75.6004,75.6784,11363.0
2024-04-05 12:35:00,77.7,77.72,77.64,77.7,8918.0,75.6686,75.6881,75.6102,75.6686,8918.0
2024-04-05 12:40:00,77.69,77.69,77.58,77.58,14149.0,75.6589,75.6589,75.5518,75.5518,14149.0
2024-04-05 12:45:00,77.57,77.64,77.57,77.58,9698.0,75.542,75.6102,75.542,75.5518,9698.0
2024-04-05 12:50:00,77.58,77.63,77.56,77.61,20657.0,75.5518,75.6004,75.5323,75.581,20657.0
2024-04-05 12:55:00,77.64,77.65,77.58,77.64,10143.0,75.6102,75.6199,75.5518,75.6102,10143.0
2024-04-05 13:00:00,77.64,77.64,77.49,77.49,12768.0,75.6102,75.6102,75.4641,75.4641,12768.0
2024-04-05 13:05:00,77.48,77.52,77.37,77.39,17851.0,75.4544,75.4933,75.3472,75.3667,17851.0
2024-04-05 13:10:00,77.39,77.39,77.28,77.3,13097.0,75.3667,75.3667,75.2596,75.2791,13097.0
2024-04-05 13:15:00,77.29,77.38,77.27,77.34,7747.0,75.2693,75.357,75.2499,75.318,7747.0
2024-04-05 13:20:00,77.35,77.4,77.32,77.36,12541.0,75.3278,75.3765,75.2986,75.3375,12541.0
2024-04-05 13:25:00,77.38,77.39,77.3,77.32,9695.0,75.357,75.3667,75.2791,75.2986,9695.0
2024-04-05 13:30:00,77.35,77.37,77.29,77.36,13326.0,75.3278,75.3472,75.2693,75.3375,13326.0
2024-04-05 13:35:00,77.37,77.38,77.31,77.32,14808.0,75.3472,75.357,75.2888,75.2986,14808.0
2024-04-05 13:40:00,77.33,77.36,77.3,77.32,13479.0,75.3083,75.3375,75.2791,75.2986,13479.0
2024-04-05 13:45:00,77.33,77.35,77.25,77.32,15439.0,75.3083,75.3278,75.2304,75.2986,15439.0
2024-04-05 13:50:00,77.32,77.36,77.25,77.26,14222.0,75.2986,75.3375,75.2304,75.2401,14222.0
2024-04-05 13:55:00,77.27,77.27,77.15,77.2,16671.0,75.2499,75.2499,75.133,75.1817,16671.0
2024-04-05 14:00:00,77.21,77.22,77.11,77.22,16371.0,75.1914,75.2012,75.094,75.2012,16371.0
2024-04-05 14:05:00,77.21,77.39,77.21,77.39,20198.0,75.1914,75.3667,75.1914,75.3667,20198.0
2024-04-05 14:10:00,77.39,77.45,77.38,77.43,36505.0,75.3667,75.4252,75.357,75.4057,36505.0
2024-04-05 14:15:00,77.43,77.49,77.42,77.49,10424.0,75.4057,75.4641,75.3959,75.4641,10424.0
2024-04-05 14:20:00,77.48,77.57,77.39,77.41,14427.0,75.4544,75.542,75.3667,75.3862,14427.0
2024-04-05 14:25:00,77.41,77.5,77.33,77.33,14001.0,75.3862,75.4738,75.3083,75.3083,14001.0
2024-04-05 14:30:00,77.34,77.42,77.33,77.42,15857.0,75.318,75.3959,75.3083,75.3959,15857.0
2024-04-05 14:35:00,77.42,77.52,77.41,77.5,13390.0,75.3959,75.4933,75.3862,75.4738,13390.0
2024-04-05 14:40:00,77.51,77.51,77.4,77.44,16295.0,75.4836,75.4836,75.3765,75.4154,16295.0
2024-04-05 14:45:00,77.43,77.45,77.32,77.34,12822.0,75.4057,75.4252,75.2986,75.318,12822.0
2024-04-05 14:50:00,77.34,77.38,77.29,77.36,13056.0,75.318,75.357,75.2693,75.3375,13056.0
2024-04-05 14:55:00,77.35,77.39,77.3,77.39,18622.0,75.3278,75.3667,75.2791,75.3667,18622.0
2024-04-05 15:00:00,77.39,77.47,77.38,77.47,35692.0,75.3667,75.4446,75.357,75.4446,35692.0
2024-04-05 15:05:00,77.48,77.51,77.41,77.48,16374.0,75.4544,75.4836,75.3862,75.4544,16374.0
2024-04-05 15:10:00,77.46,77.5,77.44,77.49,20182.0,75.4349,75.4738,75.4154,75.4641,20182.0
2024-04-05 15:15:00,77.48,77.53,77.45,77.52,18466.0,75.4544,75.5031,75.4252,75.4933,18466.0
2024-04-05 15:20:00,77.51,77.51,77.45,77.48,26201.0,75.4836,75.4836,75.4252,75.4544,26201.0
2024-04-05 15:25:00,77.48,77.53,77.47,77.5,21832.0,75.4544,75.5031,75.4446,75.4738,21832.0
2024-04-05 15:30:00,77.5,77.62,77.45,77.62,40926.0,75.4738,75.5907,75.4252,75.5907,40926.0
2024-04-05 15:35:00,77.61,77.61,77.45,77.51,28465.0,75.581,75.581,75.4252,75.4836,28465.0
2024-04-05 15:40:00,77.49,77.54,77.48,77.53,33574.0,75.4641,75.5128,75.4544,75.5031,33574.0
2024-04-05 15:45:00,77.53,77.67,77.51,77.63,43740.0,75.5031,75.6394,75.4836,75.6004,43740.0
2024-04-05 15:50:00,77.62,77.82,77.6,77.81,64686.0,75.5907,75.7855,75.5712,75.7757,64686.0
2024-04-05 15:55:00,77.83,77.86,77.7,77.71,198687.0,75.7952,75.8244,75.6686,75.6784,198687.0
2024-04-08 09:30:00,77.85,78.01,77.75,77.89,36607.0,75.8147,75.9705,75.7173,75.8536,36607.0
2024-04-08 09:35:00,77.95,77.99,77.76,77.96,21893.0,75.9121,75.951,75.727,75.9218,21893.0
2024-04-08 09:40:00,77.94,78.07,77.88,78.04,28002.0,75.9023,76.0289,75.8439,75.9997,28002.0
2024-04-08 09:45:00,78.06,78.11,77.68,77.72,26249.0,76.0192,76.0679,75.6491,75.6881,26249.0
2024-04-08 09:50:00,77.75,77.91,77.71,77.71,26583.0,75.7173,75.8731,75.6784,75.6784,26583.0
2024-04-08 09:55:00,77.7,77.7,77.54,77.56,19766.0,75.6686,75.6686,75.5128,75.5323,19766.0
2024-04-08 10:00:00,77.55,77.66,77.5,77.52,24280.0,75.5225,75.6297,75.4738,75.4933,24280.0
2024-04-08 10:05:00,77.53,77.64,77.52,77.59,20767.0,75.5031,75.6102,75.4933,75.5615,20767.0
2024-04-08 10:10:00,77.59,77.74,77.59,77.69,24420.0,75.5615,75.7076,75.5615,75.6589,24420.0
2024-04-08 10:15:00,77.69,77.75,77.61,77.7,21105.0,75.6589,75.7173,75.581,75.6686,21105.0
2024-04-08 10:20:00,77.72,77.79,77.71,77.78,18309.0,75.6881,75.7563,75.6784,75.7465,18309.0
2024-04-08 10:25:00,77.79,77.88,77.79,77.86,17427.0,75.7563,75.8439,75.7563,75.8244,17427.0
2024-04-08 10:30:00,77.85,77.9,77.83,77.89,14468.0,75.8147,75.8634,75.7952,75.8536,14468.0
2024-04-08 10:35:00,77.9,77.97,77.9,77.97,11928.0,75.8634,75.9316,75.8634,75.9316,11928.0
2024-04-08 10:40:00,77.98,77.98,77.89,77.92,18640.0,75.9413,75.9413,75.8536,75.8829,18640.0
2024-04-08 10:45:00,77.92,77.96,77.91,77.95,13924.0,75.8829,75.9218,75.8731,75.9121,13924.0
2024-04-08 10:50:00,77.95,77.98,77.88,77.93,16621.0,75.9121,75.9413,75.8439,75.8926,16621.0
2024-04-08 10:55:00,77.95,77.99,77.93,77.96,19869.0,75.9121,75.951,75.8926,75.9218,19869.0
2024-04-08 11:00:00,77.96,78.03,77.94,77.97,22978.0,75.9218,75.99,75.9023,75.9316,22978.0
2024-04-08 11:05:00,77.98,78.03,77.96,78.02,18391.0,75.9413,75.99,75.9218,75.9802,18391.0
2024-04-08 11:10:00,78.03,78.07,77.92,77.93,29884.0,75.99,76.0289,75.8829,75.8926,29884.0
2024-04-08 11:15:00,77.94,77.94,77.88,77.88,12605.0,75.9023,75.9023,75.8439,75.8439,12605.0
2024-04-08 11:20:00,77.88,77.89,77.82,77.84,15615.0,75.8439,75.8536,75.7855,75.805,15615.0
2024-04-08 11:25:00,77.84,77.85,77.76,77.82,14867.0,75.805,75.8147,75.727,75.7855,14867.0
2024-04-08 11:30:00,77.83,77.86,77.8,77.85,14970.0,75.7952,75.8244,75.766,75.8147,14970.0
2024-04-08 11:35:00,77.86,77.9,77.79,77.88,24115.0,75.8244,75.8634,75.7563,75.8439,24115.0
2024-04-08 11:40:00,77.89,77.99,77.87,77.97,13497.0,75.8536,75.951,75.8342,75.9316,13497.0
2024-04-08 11:45:00,77.97,77.97,77.91,77.95,13407.0,75.9316,75.9316,75.8731,75.9121,13407.0
2024-04-08 11:50:00,77.94,77.95,77.91,77.94,16994.0,75.9023,75.9121,75.8731,75.9023,16994.0
2024-04-08 11:55:00,77.93,77.95,77.89,77.93,20694.0,75.8926,75.9121,75.8536,75.8926,20694.0
2024-04-08 12:00:00,77.93,77.93,77.89,77.89,13085.0,75.8926,75.8926,75.8536,75.8536,13085.0
2024-04-08 12:05:00,77.89,77.99,77.89,77.96,13315.0,75.8536,75.951,75.8536,75.9218,13315.0
2024-04-08 12:10:00,77.95,77.95,77.89,77.92,12534.0,75.9121,75.9121,75.8536,75.8829,12534.0
2024-04-08 12:15:00,77.9,77.95,77.89,77.92,13011.0,75.8634,75.9121,75.8536,75.8829,13011.0
2024-04-08 12:20:00,77.92,77.97,77.91,77.95,14673.0,75.8829,75.9316,75.8731,75.9121,14673.0
2024-04-08 12:25:00,77.96,78.06,77.96,78.06,11041.0,75.9218,76.0192,75.9218,76.0192,11041.0
2024-04-08 12:30:00,78.07,78.11,78.04,78.05,11800.0,76.0289,76.0679,75.9997,76.0095,11800.0
2024-04-08 12:35:00,78.06,78.08,78.04,78.04,10383.0,76.0192,76.0387,75.9997,75.9997,10383.0
2024-04-08 12:40:00,78.04,78.13,78.02,78.08,16558.0,75.9997,76.0874,75.9802,76.0387,16558.0
2024-04-08 12:45:00,78.08,78.2,78.05,78.16,53595.0,76.0387,76.1555,76.0095,76.1166,53595.0
2024-04-08 12:50:00,78.17,78.18,78.12,78.14,28452.0,76.1263,76.1361,76.0776,76.0971,28452.0
2024-04-08 12:55:00,78.14,78.21,78.12,78.2,28679.0,76.0971,76.1653,76.0776,76.1555,28679.0
2024-04-08 13:00:00,78.21,78.23,78.16,78.17,12137.0,76.1653,76.1848,76.1166,76.1263,12137.0
2024-04-08 13:05:00,78.17,78.17,78.14,78.16,13303.0,76.1263,76.1263,76.0971,76.1166,13303.0
2024-04-08 13:10:00,78.15,78.23,78.13,78.23,10013.0,76.1069,76.1848,76.0874,76.1848,10013.0
2024-04-08 13:15:00,78.22,78.24,78.16,78.17,13576.0,76.175,76.1945,76.1166,76.1263,13576.0
2024-04-08 13:20:00,78.17,78.24,78.14,78.21,15046.0,76.1263,76.1945,76.0971,76.1653,15046.0
2024-04-08 13:25:00,78.2,78.2,78.04,78.06,41691.0,76.1555,76.1555,75.9997,76.0192,41691.0
2024-04-08 13:30:00,78.06,78.09,78.05,78.08,23015.0,76.0192,76.0484,76.0095,76.0387,23015.0
2024-04-08 13:35:00,78.08,78.13,78.04,78.06,18221.0,76.0387,76.0874,75.9997,76.0192,18221.0
2024-04-08 13:40:00,78.06,78.09,78.04,78.09,12978.0,76.0192,76.0484,75.9997,76.0484,12978.0
2024-04-08 13:45:00,78.09,78.12,78.06,78.1,13377.0,76.0484,76.0776,76.0192,76.0582,13377.0
2024-04-08 13:50:00,78.11,78.18,78.11,78.17,8992.0,76.0679,76.1361,76.0679,76.1263,8992.0
2024-04-08 13:55:00,78.18,78.21,78.16,78.18,40048.0,76.1361,76.1653,76.1166,76.1361,40048.0
2024-04-08 14:00:00,78.18,78.18,78.0,78.1,30573.0,76.1361,76.1361,75.9608,76.0582,30573.0
2024-04-08 14:05:00,78.1,78.14,78.1,78.13,7654.0,76.0582,76.0971,76.0582,76.0874,7654.0
2024-04-08 14:10:00,78.14,78.14,78.1,78.1,8128.0,76.0971,76.0971,76.0582,76.0582,8128.0
2024-04-08 14:15:00,78.1,78.13,78.09,78.1,7457.0,76.0582,76.0874,76.0484,76.0582,7457.0
2024-04-08 14:20:00,78.11,78.16,78.1,78.11,14640.0,76.0679,76.1166,76.0582,76.0679,14640.0
2024-04-08 14:25:00,78.11,78.14,78.09,78.1,8790.0,76.0679,76.0971,76.0484,76.0582,8790.0
2024-04-08 14:30:00,78.08,78.09,78.03,78.04,16917.0,76.0387,76.0484,75.99,75.9997,16917.0
2024-04-08 14:35:00,78.05,78.07,77.95,78.04,13180.0,76.0095,76.0289,75.9121,75.9997,13180.0
2024-04-08 14:40:00,78.03,78.09,78.03,78.08,7946.0,75.99,76.0484,75.99,76.0387,7946.0
2024-04-08 14:45:00,78.09,78.11,78.05,78.09,14639.0,76.0484,76.0679,76.0095,76.0484,14639.0
2024-04-08 14:50:00,78.09,78.09,78.06,78.08,10640.0,76.0484,76.0484,76.0192,76.0387,10640.0
2024-04-08 14:55:00,78.08,78.09,78.04,78.06,16766.0,76.0387,76.0484,75.9997,76.0192,16766.0
2024-04-08 15:00:00,78.07,78.09,78.05,78.08,14558.0,76.0289,76.0484,76.0095,76.0387,14558.0
2024-04-08 15:05:00,78.08,78.08,78.0,78.08,13684.0,76.0387,76.0387,75.9608,76.0387,13684.0
2024-04-08 15:10:00,78.08,78.11,78.06,78.11,20359.0,76.0387,76.0679,76.0192,76.0679,20359.0
2024-04-08 15:15:00,78.11,78.12,78.06,78.09,16591.0,76.0679,76.0776,76.0192,76.0484,16591.0
2024-04-08 15:20:00,78.09,78.12,78.05,78.06,22462.0,76.0484,76.0776,76.0095,76.0192,22462.0
2024-04-08 15:25:00,78.07,78.1,78.04,78.08,19230.0,76.0289,76.0582,75.9997,76.0387,19230.0
2024-04-08 15:30:00,78.06,78.14,78.05,78.1,27052.0,76.0192,76.0971,76.0095,76.0582,27052.0
2024-04-08 15:35:00,78.09,78.1,77.97,77.98,22842.0,76.0484,76.0582,75.9316,75.9413,22842.0
2024-04-08 15:40:00,77.98,78.02,77.92,77.95,29455.0,75.9413,75.9802,75.8829,75.9121,29455.0
2024-04-08 15:45:00,77.94,77.95,77.8,77.83,38673.0,75.9023,75.9121,75.766,75.7952,38673.0
2024-04-08 15:50:00,77.82,77.91,77.74,77.89,66640.0,75.7855,75.8731,75.7076,75.8536,66640.0
2024-04-08 15:55:00,77.9,77.92,77.79,77.87,167789.0,75.8634,75.8829,75.7563,75.8342,167789.0
2024-04-09 09:30:00,78.09,78.11,77.75,78.03,36484.0,76.0484,76.0679,75.7173,75.99,36484.0
2024-04-09 09:35:00,78.02,78.11,77.75,77.79,18910.0,75.9802,76.0679,75.7173,75.7563,18910.0
2024-04-09 09:40:00,77.81,77.81,77.54,77.6,34179.0,75.7757,75.7757,75.5128,75.5712,34179.0
2024-04-09 09:45:00,77.61,77.72,77.46,77.47,19953.0,75.581,75.6881,75.4349,75.4446,19953.0
2024-04-09 09:50:00,77.49,77.57,77.36,77.4,21149.0,75.4641,75.542,75.3375,75.3765,21149.0
2024-04-09 09:55:00,77.4,77.49,77.33,77.35,20614.0,75.3765,75.4641,75.3083,75.3278,20614.0
2024-04-09 10:00:00,77.36,77.37,77.01,77.06,49525.0,75.3375,75.3472,74.9967,75.0453,49525.0
2024-04-09 10:05:00,77.05,77.11,76.97,76.97,25238.0,75.0356,75.094,74.9577,74.9577,25238.0
2024-04-09 10:10:00,76.97,76.97,76.79,76.79,29173.0,74.9577,74.9577,74.7824,74.7824,29173.0
2024-04-09 10:15:00,76.8,76.8,76.67,76.74,45253.0,74.7921,74.7921,74.6655,74.7337,45253.0
2024-04-09 10:20:00,76.72,76.75,76.48,76.53,18963.0,74.7142,74.7435,74.4805,74.5292,18963.0
2024-04-09 10:25:00,76.53,76.57,76.32,76.32,29960.0,74.5292,74.5682,74.3247,74.3247,29960.0
2024-04-09 10:30:00,76.33,76.33,76.15,76.16,24752.0,74.3344,74.3344,74.1591,74.1689,24752.0
2024-04-09 10:35:00,76.15,76.29,76.02,76.09,44629.0,74.1591,74.2955,74.0325,74.1007,44629.0
2024-04-09 10:40:00,76.1,76.14,75.88,76.0,36668.0,74.1104,74.1494,73.8962,74.0131,36668.0
2024-04-09 10:45:00,76.01,76.03,75.91,75.95,32426.0,74.0228,74.0423,73.9254,73.9644,32426.0
2024-04-09 10:50:00,75.95,76.04,75.89,75.94,53811.0,73.9644,74.052,73.9059,73.9546,53811.0
2024-04-09 10:55:00,75.94,75.97,75.83,75.83,48211.0,73.9546,73.9838,73.8475,73.8475,48211.0
2024-04-09 11:00:00,75.83,75.93,75.73,75.81,42841.0,73.8475,73.9449,73.7501,73.828,42841.0
2024-04-09 11:05:00,75.81,76.09,75.8,76.01,30916.0,73.828,74.1007,73.8183,74.0228,30916.0
2024-04-09 11:10:00,76.01,76.11,75.9,76.02,35569.0,74.0228,74.1202,73.9157,74.0325,35569.0
2024-04-09 11:15:00,76.03,76.13,75.99,76.12,23310.0,74.0423,74.1397,74.0033,74.1299,23310.0
2024-04-09 11:20:00,76.13,76.22,76.05,76.14,50316.0,74.1397,74.2273,74.0618,74.1494,50316.0
2024-04-09 11:25:00,76.15,76.3,76.02,76.03,21020.0,74.1591,74.3052,74.0325,74.0423,21020.0
2024-04-09 11:30:00,76.02,76.04,75.94,76.04,18429.0,74.0325,74.052,73.9546,74.052,18429.0
2024-04-09 11:35:00,76.03,76.03,75.95,75.97,17745.0,74.0423,74.0423,73.9644,73.9838,17745.0
2024-04-09 11:40:00,75.97,76.0,75.91,75.98,22332.0,73.9838,74.0131,73.9254,73.9936,22332.0
2024-04-09 11:45:00,75.97,76.15,75.97,76.14,11123.0,73.9838,74.1591,73.9838,74.1494,11123.0
2024-04-09 11:50:00,76.14,76.14,76.01,76.06,16913.0,74.1494,74.1494,74.0228,74.0715,16913.0
2024-04-09 11:55:00,76.07,76.11,76.0,76.0,20069.0,74.0812,74.1202,74.0131,74.0131,20069.0
2024-04-09 12:00:00,75.99,76.11,75.98,76.07,24721.0,74.0033,74.1202,73.9936,74.0812,24721.0
2024-04-09 12:05:00,76.06,76.13,76.03,76.13,15968.0,74.0715,74.1397,74.0423,74.1397,15968.0
2024-04-09 12:10:00,76.13,76.21,76.12,76.15,15540.0,74.1397,74.2176,74.1299,74.1591,15540.0
2024-04-09 12:15:00,76.14,76.18,76.07,76.13,17260.0,74.1494,74.1884,74.0812,74.1397,17260.0
2024-04-09 12:20:00,76.13,76.14,76.07,76.12,14596.0,74.1397,74.1494,74.0812,74.1299,14596.0
2024-04-09 12:25:00,76.13,76.13,76.06,76.08,14333.0,74.1397,74.1397,74.0715,74.091,14333.0
2024-04-09 12:30:00,76.09,76.18,76.07,76.18,16667.0,74.1007,74.1884,74.0812,74.1884,16667.0
2024-04-09 12:35:00,76.17,76.17,76.1,76.13,11543.0,74.1786,74.1786,74.1104,74.1397,11543.0
2024-04-09 12:40:00,76.12,76.14,76.08,76.09,15172.0,74.1299,74.1494,74.091,74.1007,15172.0
2024-04-09 12:45:00,76.09,76.13,76.07,76.08,15172.0,74.1007,74.1397,74.0812,74.091,15172.0
2024-04-09 12:50:00,76.08,76.08,75.92,75.93,15748.0,74.091,74.091,73.9352,73.9449,15748.0
2024-04-09 12:55:00,75.92,75.99,75.88,75.92,16616.0,73.9352,74.0033,73.8962,73.9352,16616.0
2024-04-09 13:00:00,75.92,76.0,75.87,75.96,21457.0,73.9352,74.0131,73.8865,73.9741,21457.0
2024-04-09 13:05:00,75.96,76.03,75.93,75.98,18099.0,73.9741,74.0423,73.9449,73.9936,18099.0
2024-04-09 13:10:00,75.98,76.01,75.92,76.01,22479.0,73.9936,74.0228,73.9352,74.0228,22479.0
2024-04-09 13:15:00,76.03,76.05,75.98,76.0,12517.0,74.0423,74.0618,73.9936,74.0131,12517.0
2024-04-09 13:20:00,76.01,76.02,75.88,75.88,37602.0,74.0228,74.0325,73.8962,73.8962,37602.0
2024-04-09 13:25:00,75.89,75.9,75.82,75.86,37885.0,73.9059,73.9157,73.8378,73.8767,37885.0
2024-04-09 13:30:00,75.85,75.93,75.84,75.9,19170.0,73.867,73.9449,73.8572,73.9157,19170.0
2024-04-09 13:35:00,75.91,75.92,75.85,75.88,23088.0,73.9254,73.9352,73.867,73.8962,23088.0
2024-04-09 13:40:00,75.88,75.9,75.68,75.68,25636.0,73.8962,73.9157,73.7014,73.7014,25636.0
2024-04-09 13:45:00,75.67,75.73,75.64,75.64,22506.0,73.6917,73.7501,73.6625,73.6625,22506.0
2024-04-09 13:50:00,75.64,75.69,75.62,75.66,21653.0,73.6625,73.7112,73.643,73.6819,21653.0
2024-04-09 13:55:00,75.66,75.7,75.57,75.58,35197.0,73.6819,73.7209,73.5943,73.604,35197.0
2024-04-09 14:00:00,75.58,75.58,75.51,75.56,24224.0,73.604,73.604,73.5359,73.5846,24224.0
2024-04-09 14:05:00,75.56,75.64,75.51,75.62,26402.0,73.5846,73.6625,73.5359,73.643,26402.0
2024-04-09 14:10:00,75.61,75.62,75.55,75.55,15674.0,73.6333,73.643,73.5748,73.5748,15674.0
2024-04-09 14:15:00,75.54,75.6,75.53,75.59,19750.0,73.5651,73.6235,73.5553,73.6138,19750.0
2024-04-09 14:20:00,75.59,75.63,75.53,75.53,20640.0,73.6138,73.6527,73.5553,73.5553,20640.0
2024-04-09 14:25:00,75.55,75.59,75.47,75.47,24982.0,73.5748,73.6138,73.4969,73.4969,24982.0
2024-04-09 14:30:00,75.47,75.47,75.38,75.46,41646.0,73.4969,73.4969,73.4093,73.4872,41646.0
2024-04-09 14:35:00,75.46,75.51,75.39,75.4,19911.0,73.4872,73.5359,73.419,73.4287,19911.0
2024-04-09 14:40:00,75.38,75.39,75.29,75.3,22076.0,73.4093,73.419,73.3216,73.3314,22076.0
2024-04-09 14:45:00,75.29,75.42,75.27,75.36,29346.0,73.3216,73.4482,73.3021,73.3898,29346.0
2024-04-09 14:50:00,75.36,75.45,75.32,75.42,29207.0,73.3898,73.4774,73.3508,73.4482,29207.0
2024-04-09 14:55:00,75.42,75.42,75.37,75.38,15875.0,73.4482,73.4482,73.3995,73.4093,15875.0
2024-04-09 15:00:00,75.38,75.55,75.33,75.54,43768.0,73.4093,73.5748,73.3606,73.5651,43768.0
2024-04-09 15:05:00,75.55,75.56,75.45,75.46,32348.0,73.5748,73.5846,73.4774,73.4872,32348.0
2024-04-09 15:10:00,75.45,75.49,75.37,75.44,34061.0,73.4774,73.5164,73.3995,73.4677,34061.0
2024-04-09 15:15:00,75.44,75.46,75.39,75.45,33263.0,73.4677,73.4872,73.419,73.4774,33263.0
2024-04-09 15:20:00,75.46,75.66,75.46,75.61,44960.0,73.4872,73.6819,73.4872,73.6333,44960.0
2024-04-09 15:25:00,75.61,75.83,75.6,75.82,56706.0,73.6333,73.8475,73.6235,73.8378,56706.0
2024-04-09 15:30:00,75.82,75.82,75.57,75.6,102874.0,73.8378,73.8378,73.5943,73.6235,102874.0
2024-04-09 15:35:00,75.6,75.6,75.43,75.47,87328.0,73.6235,73.6235,73.458,73.4969,87328.0
2024-04-09 15:40:00,75.48,75.76,75.47,75.73,101035.0,73.5067,73.7793,73.4969,73.7501,101035.0
2024-04-09 15:45:00,75.72,75.77,75.33,75.36,130187.0,73.7404,73.7891,73.3606,73.3898,130187.0
2024-04-09 15:50:00,75.36,75.38,75.19,75.32,287774.0,73.3898,73.4093,73.2242,73.3508,287774.0
2024-04-09 15:55:00,75.32,75.59,75.31,75.51,349160.0,73.3508,73.6138,73.3411,73.5359,349160.0
2024-04-10 09:30:00,75.0,75.09,74.33,74.52,127978.0,73.0392,73.1269,72.3867,72.5718,127978.0
2024-04-10 09:35:00,74.53,74.76,74.38,74.59,54703.0,72.5815,72.8055,72.4354,72.6399,54703.0
2024-04-10 09:40:00,74.59,74.97,74.54,74.97,78890.0,72.6399,73.01,72.5912,73.01,78890.0
2024-04-10 09:45:00,75.0,75.34,75.0,75.26,56757.0,73.0392,73.3703,73.0392,73.2924,56757.0
2024-04-10 09:50:00,75.3,75.53,75.18,75.51,91624.0,73.3314,73.5553,73.2145,73.5359,91624.0
2024-04-10 09:55:00,75.51,75.51,75.23,75.32,37310.0,73.5359,73.5359,73.2632,73.3508,37310.0
2024-04-10 10:00:00,75.31,75.4,75.26,75.3,41963.0,73.3411,73.4287,73.2924,73.3314,41963.0
2024-04-10 10:05:00,75.32,75.4,75.19,75.32,30815.0,73.3508,73.4287,73.2242,73.3508,30815.0
2024-04-10 10:10:00,75.31,75.48,75.3,75.4,29555.0,73.3411,73.5067,73.3314,73.4287,29555.0
2024-04-10 10:15:00,75.41,75.44,75.31,75.39,39845.0,73.4385,73.4677,73.3411,73.419,39845.0
2024-04-10 10:20:00,75.39,75.57,75.39,75.45,41124.0,73.419,73.5943,73.419,73.4774,41124.0
2024-04-10 10:25:00,75.45,75.54,75.35,75.43,28645.0,73.4774,73.5651,73.3801,73.458,28645.0
2024-04-10 10:30:00,75.43,75.61,75.33,75.61,80919.0,73.458,73.6333,73.3606,73.6333,80919.0
2024-04-10 10:35:00,75.64,75.68,75.45,75.56,43749.0,73.6625,73.7014,73.4774,73.5846,43749.0
2024-04-10 10:40:00,75.56,75.56,75.38,75.42,29987.0,73.5846,73.5846,73.4093,73.4482,29987.0
2024-04-10 10:45:00,75.45,75.53,75.4,75.48,33714.0,73.4774,73.5553,73.4287,73.5067,33714.0
2024-04-10 10:50:00,75.48,75.5,75.34,75.34,24516.0,73.5067,73.5261,73.3703,73.3703,24516.0
2024-04-10 10:55:00,75.34,75.38,75.24,75.34,27695.0,73.3703,73.4093,73.2729,73.3703,27695.0
2024-04-10 11:00:00,75.34,75.35,75.26,75.33,20164.0,73.3703,73.3801,73.2924,73.3606,20164.0
2024-04-10 11:05:00,75.33,75.36,75.28,75.34,22806.0,73.3606,73.3898,73.3119,73.3703,22806.0
2024-04-10 11:10:00,75.34,75.35,75.26,75.33,19185.0,73.3703,73.3801,73.2924,73.3606,19185.0
2024-04-10 11:15:00,75.33,75.33,75.25,75.28,23554.0,73.3606,73.3606,73.2827,73.3119,23554.0
2024-04-10 11:20:00,75.28,75.34,75.25,75.3,32997.0,73.3119,73.3703,73.2827,73.3314,32997.0
2024-04-10 11:25:00,75.3,75.35,75.25,75.3,32541.0,73.3314,73.3801,73.2827,73.3314,32541.0
2024-04-10 11:30:00,75.31,75.31,75.16,75.22,18173.0,73.3411,73.3411,73.195,73.2535,18173.0
2024-04-10 11:35:00,75.23,75.29,75.22,75.28,22355.0,73.2632,73.3216,73.2535,73.3119,22355.0
2024-04-10 11:40:00,75.28,75.29,75.22,75.24,23859.0,73.3119,73.3216,73.2535,73.2729,23859.0
2024-04-10 11:45:00,75.24,75.31,75.22,75.27,39771.0,73.2729,73.3411,73.2535,73.3021,39771.0
2024-04-10 11:50:00,75.28,75.28,75.17,75.2,16067.0,73.3119,73.3119,73.2048,73.234,16067.0
2024-04-10 11:55:00,75.2,75.2,75.13,75.18,16296.0,73.234,73.234,73.1658,73.2145,16296.0
2024-04-10 12:00:00,75.18,75.18,75.09,75.13,23731.0,73.2145,73.2145,73.1269,73.1658,23731.0
2024-04-10 12:05:00,75.13,75.2,75.12,75.19,16733.0,73.1658,73.234,73.1561,73.2242,16733.0
2024-04-10 12:10:00,75.2,75.26,75.18,75.26,28455.0,73.234,73.2924,73.2145,73.2924,28455.0
2024-04-10 12:15:00,75.26,75.33,75.23,75.27,24673.0,73.2924,73.3606,73.2632,73.3021,24673.0
2024-04-10 12:20:00,75.28,75.39,75.28,75.37,14948.0,73.3119,73.419,73.3119,73.3995,14948.0
2024-04-10 12:25:00,75.38,75.46,75.3,75.32,51404.0,73.4093,73.4872,73.3314,73.3508,51404.0
2024-04-10 12:30:00,75.32,75.33,75.25,75.28,25910.0,73.3508,73.3606,73.2827,73.3119,25910.0
2024-04-10 12:35:00,75.29,75.36,75.29,75.34,11012.0,73.3216,73.3898,73.3216,73.3703,11012.0
2024-04-10 12:40:00,75.35,75.43,75.34,75.37,14097.0,73.3801,73.458,73.3703,73.3995,14097.0
2024-04-10 12:45:00,75.37,75.41,75.32,75.36,23388.0,73.3995,73.4385,73.3508,73.3898,23388.0
2024-04-10 12:50:00,75.36,75.41,75.32,75.35,16495.0,73.3898,73.4385,73.3508,73.3801,16495.0
2024-04-10 12:55:00,75.35,75.41,75.35,75.39,14013.0,73.3801,73.4385,73.3801,73.419,14013.0
2024-04-10 13:00:00,75.39,75.4,75.02,75.08,26067.0,73.419,73.4287,73.0587,73.1171,26067.0
2024-04-10 13:05:00,75.08,75.08,74.91,74.99,36325.0,73.1171,73.1171,72.9516,73.0295,36325.0
2024-04-10 13:10:00,75.0,75.1,74.96,75.09,22320.0,73.0392,73.1366,73.0002,73.1269,22320.0
2024-04-10 13:15:00,75.08,75.23,75.02,75.22,24046.0,73.1171,73.2632,73.0587,73.2535,24046.0
2024-04-10 13:20:00,75.23,75.53,75.22,75.51,25838.0,73.2632,73.5553,73.2535,73.5359,25838.0
2024-04-10 13:25:00,75.52,75.56,75.34,75.34,24785.0,73.5456,73.5846,73.3703,73.3703,24785.0
2024-04-10 13:30:00,75.33,75.41,75.2,75.31,33024.0,73.3606,73.4385,73.234,73.3411,33024.0
2024-04-10 13:35:00,75.32,75.32,75.21,75.28,22517.0,73.3508,73.3508,73.2437,73.3119,22517.0
2024-04-10 13:40:00,75.28,75.41,75.22,75.22,26962.0,73.3119,73.4385,73.2535,73.2535,26962.0
2024-04-10 13:45:00,75.23,75.24,75.12,75.21,19926.0,73.2632,73.2729,73.1561,73.2437,19926.0
2024-04-10 13:50:00,75.2,75.26,75.16,75.26,20429.0,73.234,73.2924,73.195,73.2924,20429.0
2024-04-10 13:55:00,75.27,75.5,75.24,75.36,40468.0,73.3021,73.5261,73.2729,73.3898,40468.0
2024-04-10 14:00:00,75.37,75.45,75.29,75.42,16025.0,73.3995,73.4774,73.3216,73.4482,16025.0
2024-04-10 14:05:00,75.41,75.49,75.37,75.45,22052.0,73.4385,73.5164,73.3995,73.4774,22052.0
2024-04-10 14:10:00,75.45,75.5,75.4,75.44,18362.0,73.4774,73.5261,73.4287,73.4677,18362.0
2024-04-10 14:15:00,75.48,75.54,75.35,75.37,19084.0,73.5067,73.5651,73.3801,73.3995,19084.0
2024-04-10 14:20:00,75.38,75.43,75.19,75.19,18245.0,73.4093,73.458,73.2242,73.2242,18245.0
2024-04-10 14:25:00,75.19,75.26,75.16,75.16,14677.0,73.2242,73.2924,73.195,73.195,14677.0
2024-04-10 14:30:00,75.17,75.23,75.13,75.2,17110.0,73.2048,73.2632,73.1658,73.234,17110.0
2024-04-10 14:35:00,75.19,75.24,75.15,75.23,23191.0,73.2242,73.2729,73.1853,73.2632,23191.0
2024-04-10 14:40:00,75.23,75.25,75.17,75.2,20586.0,73.2632,73.2827,73.2048,73.234,20586.0
2024-04-10 14:45:00,75.2,75.27,75.17,75.2,24977.0,73.234,73.3021,73.2048,73.234,24977.0
2024-04-10 14:50:00,75.18,75.22,75.06,75.07,23612.0,73.2145,73.2535,73.0976,73.1074,23612.0
2024-04-10 14:55:00,75.06,75.06,74.94,74.96,30155.0,73.0976,73.0976,72.9808,73.0002,30155.0
2024-04-10 15:00:00,74.92,75.06,74.92,74.98,23446.0,72.9613,73.0976,72.9613,73.0197,23446.0
2024-04-10 15:05:00,74.97,75.11,74.96,75.11,27504.0,73.01,73.1463,73.0002,73.1463,27504.0
2024-04-10 15:10:00,75.12,75.21,75.08,75.2,38745.0,73.1561,73.2437,73.1171,73.234,38745.0
2024-04-10 15:15:00,75.2,75.33,75.19,75.33,32437.0,73.234,73.3606,73.2242,73.3606,32437.0
2024-04-10 15:20:00,75.34,75.41,75.28,75.4,38966.0,73.3703,73.4385,73.3119,73.4287,38966.0
2024-04-10 15:25:00,75.4,75.43,75.32,75.33,35787.0,73.4287,73.458,73.3508,73.3606,35787.0
2024-04-10 15:30:00,75.33,75.37,75.26,75.31,44444.0,73.3606,73.3995,73.2924,73.3411,44444.0
2024-04-10 15:35:00,75.31,75.32,75.19,75.27,59358.0,73.3411,73.3508,73.2242,73.3021,59358.0
2024-04-10 15:40:00,75.27,75.46,75.26,75.44,72686.0,73.3021,73.4872,73.2924,73.4677,72686.0
2024-04-10 15:45:00,75.44,75.59,75.41,75.44,77940.0,73.4677,73.6138,73.4385,73.4677,77940.0
2024-04-10 15:50:00,75.42,75.48,75.33,75.48,57314.0,73.4482,73.5067,73.3606,73.5067,57314.0
2024-04-10 15:55:00,75.48,75.5,75.3,75.31,239622.0,73.5067,73.5261,73.3314,73.3411,239622.0
2024-04-11 09:30:00,74.85,74.86,74.34,74.51,43345.0,72.8931,72.9029,72.3965,72.562,43345.0
2024-04-11 09:35:00,74.48,74.61,74.44,74.53,20470.0,72.5328,72.6594,72.4938,72.5815,20470.0
2024-04-11 09:40:00,74.52,74.54,74.32,74.33,24583.0,72.5718,72.5912,72.377,72.3867,24583.0
2024-04-11 09:45:00,74.33,74.35,74.12,74.2,30010.0,72.3867,72.4062,72.1822,72.2601,30010.0
2024-04-11 09:50:00,74.22,74.29,74.06,74.26,21643.0,72.2796,72.3478,72.1238,72.3186,21643.0
2024-04-11 09:55:00,74.29,74.37,74.21,74.31,17689.0,72.3478,72.4257,72.2699,72.3672,17689.0
2024-04-11 10:00:00,74.34,74.34,73.99,74.04,28675.0,72.3965,72.3965,72.0556,72.1043,28675.0
2024-04-11 10:05:00,74.06,74.11,73.88,74.01,49649.0,72.1238,72.1725,71.9485,72.0751,49649.0
2024-04-11 10:10:00,74.02,74.02,73.83,73.98,28101.0,72.0848,72.0848,71.8998,72.0459,28101.0
2024-04-11 10:15:00,73.99,74.01,73.84,73.94,97351.0,72.0556,72.0751,71.9095,72.0069,97351.0
2024-04-11 10:20:00,73.94,74.04,73.9,73.94,47643.0,72.0069,72.1043,71.968,72.0069,47643.0
2024-04-11 10:25:00,73.94,73.99,73.82,73.89,185479.0,72.0069,72.0556,71.8901,71.9582,185479.0
2024-04-11 10:30:00,73.9,73.91,73.6,73.7,48748.0,71.968,71.9777,71.6758,71.7732,48748.0
2024-04-11 10:35:00,73.69,73.79,73.64,73.78,18527.0,71.7635,71.8608,71.7148,71.8511,18527.0
2024-04-11 10:40:00,73.78,73.85,73.74,73.8,14272.0,71.8511,71.9193,71.8121,71.8706,14272.0
2024-04-11 10:45:00,73.81,74.0,73.81,73.97,55425.0,71.8803,72.0653,71.8803,72.0361,55425.0
2024-04-11 10:50:00,73.97,74.13,73.96,74.12,39812.0,72.0361,72.1919,72.0264,72.1822,39812.0
2024-04-11 10:55:00,74.12,74.16,74.06,74.08,25114.0,72.1822,72.2212,72.1238,72.1433,25114.0
2024-04-11 11:00:00,74.09,74.28,74.08,74.26,37346.0,72.153,72.338,72.1433,72.3186,37346.0
2024-04-11 11:05:00,74.25,74.32,74.19,74.3,40106.0,72.3088,72.377,72.2504,72.3575,40106.0
2024-04-11 11:10:00,74.31,74.35,74.23,74.26,11487.0,72.3672,72.4062,72.2893,72.3186,11487.0
2024-04-11 11:15:00,74.28,74.36,74.25,74.29,14012.0,72.338,72.4159,72.3088,72.3478,14012.0
2024-04-11 11:20:00,74.29,74.36,74.25,74.33,13593.0,72.3478,72.4159,72.3088,72.3867,13593.0
2024-04-11 11:25:00,74.3,74.34,74.25,74.27,15898.0,72.3575,72.3965,72.3088,72.3283,15898.0
2024-04-11 11:30:00,74.27,74.27,74.12,74.17,11105.0,72.3283,72.3283,72.1822,72.2309,11105.0
2024-04-11 11:35:00,74.17,74.27,74.13,74.23,13150.0,72.2309,72.3283,72.1919,72.2893,13150.0
2024-04-11 11:40:00,74.24,74.42,74.24,74.4,16931.0,72.2991,72.4744,72.2991,72.4549,16931.0
2024-04-11 11:45:00,74.41,74.52,74.41,74.48,16107.0,72.4646,72.5718,72.4646,72.5328,16107.0
2024-04-11 11:50:00,74.5,74.55,74.5,74.52,15862.0,72.5523,72.601,72.5523,72.5718,15862.0
2024-04-11 11:55:00,74.53,74.6,74.52,74.59,18091.0,72.5815,72.6497,72.5718,72.6399,18091.0
2024-04-11 12:00:00,74.53,74.57,74.5,74.51,19448.0,72.5815,72.6204,72.5523,72.562,19448.0
2024-04-11 12:05:00,74.47,74.54,74.42,74.52,16892.0,72.5231,72.5912,72.4744,72.5718,16892.0
2024-04-11 12:10:00,74.53,74.57,74.5,74.53,9981.0,72.5815,72.6204,72.5523,72.5815,9981.0
2024-04-11 12:15:00,74.52,74.61,74.48,74.59,56219.0,72.5718,72.6594,72.5328,72.6399,56219.0
2024-04-11 12:20:00,74.57,74.63,74.54,74.56,9678.0,72.6204,72.6789,72.5912,72.6107,9678.0
2024-04-11 12:25:00,74.54,74.55,74.46,74.49,11136.0,72.5912,72.601,72.5133,72.5425,11136.0
2024-04-11 12:30:00,74.46,74.52,74.46,74.48,8867.0,72.5133,72.5718,72.5133,72.5328,8867.0
2024-04-11 12:35:00,74.48,74.49,74.41,74.41,11305.0,72.5328,72.5425,72.4646,72.4646,11305.0
2024-04-11 12:40:00,74.42,74.52,74.41,74.5,8456.0,72.4744,72.5718,72.4646,72.5523,8456.0
2024-04-11 12:45:00,74.53,74.62,74.53,74.62,5900.0,72.5815,72.6691,72.5815,72.6691,5900.0
2024-04-11 12:50:00,74.63,74.63,74.54,74.56,19082.0,72.6789,72.6789,72.5912,72.6107,19082.0
2024-04-11 12:55:00,74.54,74.59,74.47,74.47,11814.0,72.5912,72.6399,72.5231,72.5231,11814.0
2024-04-11 13:00:00,74.49,74.6,74.44,74.58,11617.0,72.5425,72.6497,72.4938,72.6302,11617.0
2024-04-11 13:05:00,74.57,74.69,74.53,74.66,13718.0,72.6204,72.7373,72.5815,72.7081,13718.0
2024-04-11 13:10:00,74.67,74.71,74.65,74.67,9682.0,72.7178,72.7568,72.6984,72.7178,9682.0
2024-04-11 13:15:00,74.69,74.77,74.59,74.76,8730.0,72.7373,72.8152,72.6399,72.8055,8730.0
2024-04-11 13:20:00,74.75,74.82,74.66,74.67,18402.0,72.7957,72.8639,72.7081,72.7178,18402.0
2024-04-11 13:25:00,74.68,74.75,74.62,74.63,18603.0,72.7276,72.7957,72.6691,72.6789,18603.0
2024-04-11 13:30:00,74.62,74.65,74.54,74.54,15325.0,72.6691,72.6984,72.5912,72.5912,15325.0
2024-04-11 13:35:00,74.53,74.61,74.47,74.59,19900.0,72.5815,72.6594,72.5231,72.6399,19900.0
2024-04-11 13:40:00,74.59,74.61,74.37,74.43,39208.0,72.6399,72.6594,72.4257,72.4841,39208.0
2024-04-11 13:45:00,74.42,74.47,74.35,74.44,33437.0,72.4744,72.5231,72.4062,72.4938,33437.0
2024-04-11 13:50:00,74.45,74.47,74.42,74.46,17091.0,72.5036,72.5231,72.4744,72.5133,17091.0
2024-04-11 13:55:00,74.45,74.51,74.42,74.51,18396.0,72.5036,72.562,72.4744,72.562,18396.0
2024-04-11 14:00:00,74.51,74.62,74.45,74.61,14736.0,72.562,72.6691,72.5036,72.6594,14736.0
2024-04-11 14:05:00,74.6,74.76,74.6,74.7,19710.0,72.6497,72.8055,72.6497,72.747,19710.0
2024-04-11 14:10:00,74.7,74.7,74.51,74.51,12578.0,72.747,72.747,72.562,72.562,12578.0
2024-04-11 14:15:00,74.5,74.59,74.48,74.57,16268.0,72.5523,72.6399,72.5328,72.6204,16268.0
2024-04-11 14:20:00,74.56,74.6,74.55,74.56,11698.0,72.6107,72.6497,72.601,72.6107,11698.0
2024-04-11 14:25:00,74.54,74.69,74.53,74.62,15205.0,72.5912,72.7373,72.5815,72.6691,15205.0
2024-04-11 14:30:00,74.62,74.65,74.59,74.65,20174.0,72.6691,72.6984,72.6399,72.6984,20174.0
2024-04-11 14:35:00,74.64,74.66,74.59,74.65,17158.0,72.6886,72.7081,72.6399,72.6984,17158.0
2024-04-11 14:40:00,74.65,74.65,74.52,74.63,18502.0,72.6984,72.6984,72.5718,72.6789,18502.0
2024-04-11 14:45:00,74.62,74.66,74.53,74.62,43753.0,72.6691,72.7081,72.5815,72.6691,43753.0
2024-04-11 14:50:00,74.61,74.7,74.53,74.59,40473.0,72.6594,72.747,72.5815,72.6399,40473.0
2024-04-11 14:55:00,74.59,74.69,74.57,74.58,30533.0,72.6399,72.7373,72.6204,72.6302,30533.0
2024-04-11 15:00:00,74.58,74.65,74.56,74.61,20063.0,72.6302,72.6984,72.6107,72.6594,20063.0
2024-04-11 15:05:00,74.61,74.76,74.61,74.75,34577.0,72.6594,72.8055,72.6594,72.7957,34577.0
2024-04-11 15:10:00,74.75,74.78,74.66,74.66,27107.0,72.7957,72.825,72.7081,72.7081,27107.0
2024-04-11 15:15:00,74.66,74.72,74.56,74.56,37687.0,72.7081,72.7665,72.6107,72.6107,37687.0
2024-04-11 15:20:00,74.58,74.6,74.42,74.42,28782.0,72.6302,72.6497,72.4744,72.4744,28782.0
2024-04-11 15:25:00,74.42,74.44,74.31,74.4,39901.0,72.4744,72.4938,72.3672,72.4549,39901.0
2024-04-11 15:30:00,74.39,74.41,74.24,74.3,37867.0,72.4452,72.4646,72.2991,72.3575,37867.0
2024-04-11 15:35:00,74.29,74.4,74.29,74.32,41167.0,72.3478,72.4549,72.3478,72.377,41167.0
2024-04-11 15:40:00,74.32,74.42,74.32,74.36,50939.0,72.377,72.4744,72.377,72.4159,50939.0
2024-04-11 15:45:00,74.36,74.48,74.33,74.43,88722.0,72.4159,72.5328,72.3867,72.4841,88722.0
2024-04-11 15:50:00,74.43,74.52,74.36,74.52,114672.0,72.4841,72.5718,72.4159,72.5718,114672.0
2024-04-11 15:55:00,74.53,74.54,74.11,74.16,310950.0,72.5815,72.5912,72.1725,72.2212,310950.0
2024-04-12 09:30:00,74.0,74.45,73.9,74.4,60082.0,72.0653,72.5036,71.968,72.4549,60082.0
2024-04-12 09:35:00,74.41,74.62,74.33,74.61,19139.0,72.4646,72.6691,72.3867,72.6594,19139.0
2024-04-12 09:40:00,74.59,74.61,74.43,74.54,38032.0,72.6399,72.6594,72.4841,72.5912,38032.0
2024-04-12 09:45:00,74.52,74.65,74.22,74.31,52576.0,72.5718,72.6984,72.2796,72.3672,52576.0
2024-04-12 09:50:00,74.29,74.29,73.87,73.94,30112.0,72.3478,72.3478,71.9387,72.0069,30112.0
2024-04-12 09:55:00,73.93,74.14,73.93,74.14,17080.0,71.9972,72.2017,71.9972,72.2017,17080.0
2024-04-12 10:00:00,74.12,74.15,74.01,74.01,31967.0,72.1822,72.2114,72.0751,72.0751,31967.0
2024-04-12 10:05:00,74.0,74.05,73.97,74.01,27635.0,72.0653,72.114,72.0361,72.0751,27635.0
2024-04-12 10:10:00,74.01,74.07,73.92,73.97,21690.0,72.0751,72.1335,71.9874,72.0361,21690.0
2024-04-12 10:15:00,73.97,74.09,73.92,74.03,29854.0,72.0361,72.153,71.9874,72.0946,29854.0
2024-04-12 10:20:00,74.02,74.06,73.95,74.01,15615.0,72.0848,72.1238,72.0167,72.0751,15615.0
2024-04-12 10:25:00,74.02,74.05,73.9,73.95,22541.0,72.0848,72.114,71.968,72.0167,22541.0
2024-04-12 10:30:00,73.94,73.99,73.9,73.95,19947.0,72.0069,72.0556,71.968,72.0167,19947.0
2024-04-12 10:35:00,73.95,73.95,73.77,73.78,28717.0,72.0167,72.0167,71.8414,71.8511,28717.0
2024-04-12 10:40:00,73.76,73.86,73.67,73.86,32018.0,71.8316,71.929,71.744,71.929,32018.0
2024-04-12 10:45:00,73.88,73.9,73.82,73.84,22074.0,71.9485,71.968,71.8901,71.9095,22074.0
2024-04-12 10:50:00,73.85,73.92,73.79,73.91,22505.0,71.9193,71.9874,71.8608,71.9777,22505.0
2024-04-12 10:55:00,73.91,73.91,73.79,73.81,20570.0,71.9777,71.9777,71.8608,71.8803,20570.0
2024-04-12 11:00:00,73.81,73.93,73.79,73.91,34519.0,71.8803,71.9972,71.8608,71.9777,34519.0
2024-04-12 11:05:00,73.92,73.93,73.74,73.79,21643.0,71.9874,71.9972,71.8121,71.8608,21643.0
2024-04-12 11:10:00,73.79,73.91,73.78,73.84,18022.0,71.8608,71.9777,71.8511,71.9095,18022.0
2024-04-12 11:15:00,73.83,73.98,73.8,73.9,37958.0,71.8998,72.0459,71.8706,71.968,37958.0
2024-04-12 11:20:00,73.9,73.91,73.81,73.81,23554.0,71.968,71.9777,71.8803,71.8803,23554.0
2024-04-12 11:25:00,73.82,73.83,73.76,73.83,19712.0,71.8901,71.8998,71.8316,71.8998,19712.0
2024-04-12 11:30:00,73.83,73.88,73.8,73.84,12415.0,71.8998,71.9485,71.8706,71.9095,12415.0
2024-04-12 11:35:00,73.84,73.9,73.81,73.87,19569.0,71.9095,71.968,71.8803,71.9387,19569.0
2024-04-12 11:40:00,73.89,74.0,73.87,74.0,11129.0,71.9582,72.0653,71.9387,72.0653,11129.0
2024-04-12 11:45:00,74.0,74.05,73.96,74.02,11269.0,72.0653,72.114,72.0264,72.0848,11269.0
2024-04-12 11:50:00,74.01,74.09,73.93,74.08,18319.0,72.0751,72.153,71.9972,72.1433,18319.0
2024-04-12 11:55:00,74.09,74.11,74.03,74.07,10970.0,72.153,72.1725,72.0946,72.1335,10970.0
2024-04-12 12:00:00,74.07,74.07,73.98,74.06,9537.0,72.1335,72.1335,72.0459,72.1238,9537.0
2024-04-12 12:05:00,74.05,74.07,74.01,74.03,15837.0,72.114,72.1335,72.0751,72.0946,15837.0
2024-04-12 12:10:00,74.03,74.06,73.96,73.97,11265.0,72.0946,72.1238,72.0264,72.0361,11265.0
2024-04-12 12:15:00,73.98,73.98,73.81,73.82,25109.0,72.0459,72.0459,71.8803,71.8901,25109.0
2024-04-12 12:20:00,73.81,73.96,73.81,73.9,10578.0,71.8803,72.0264,71.8803,71.968,10578.0
2024-04-12 12:25:00,73.93,73.96,73.91,73.91,11782.0,71.9972,72.0264,71.9777,71.9777,11782.0
2024-04-12 12:30:00,73.93,73.95,73.82,73.86,17794.0,71.9972,72.0167,71.8901,71.929,17794.0
2024-04-12 12:35:00,73.84,73.84,73.59,73.64,22910.0,71.9095,71.9095,71.6661,71.7148,22910.0
2024-04-12 12:40:00,73.62,73.69,73.61,73.67,12449.0,71.6953,71.7635,71.6855,71.744,12449.0
2024-04-12 12:45:00,73.68,73.75,73.67,73.7,25074.0,71.7537,71.8219,71.744,71.7732,25074.0
2024-04-12 12:50:00,73.7,73.72,73.68,73.7,8772.0,71.7732,71.7927,71.7537,71.7732,8772.0
2024-04-12 12:55:00,73.71,73.78,73.68,73.75,12888.0,71.7829,71.8511,71.7537,71.8219,12888.0
2024-04-12 13:00:00,73.75,73.82,73.73,73.75,16760.0,71.8219,71.8901,71.8024,71.8219,16760.0
2024-04-12 13:05:00,73.77,73.82,73.62,73.64,9546.0,71.8414,71.8901,71.6953,71.7148,9546.0
2024-04-12 13:10:00,73.65,73.75,73.65,73.71,9880.0,71.7245,71.8219,71.7245,71.7829,9880.0
2024-04-12 13:15:00,73.71,73.82,73.71,73.75,15248.0,71.7829,71.8901,71.7829,71.8219,15248.0
2024-04-12 13:20:00,73.74,73.74,73.61,73.61,15596.0,71.8121,71.8121,71.6855,71.6855,15596.0
2024-04-12 13:25:00,73.62,73.64,73.45,73.48,19312.0,71.6953,71.7148,71.5297,71.5589,19312.0
2024-04-12 13:30:00,73.46,73.49,73.42,73.47,15640.0,71.5395,71.5687,71.5005,71.5492,15640.0
2024-04-12 13:35:00,73.48,73.49,73.44,73.47,24106.0,71.5589,71.5687,71.52,71.5492,24106.0
2024-04-12 13:40:00,73.46,73.6,73.46,73.6,14582.0,71.5395,71.6758,71.5395,71.6758,14582.0
2024-04-12 13:45:00,73.61,73.76,73.61,73.73,13619.0,71.6855,71.8316,71.6855,71.8024,13619.0
2024-04-12 13:50:00,73.75,73.78,73.65,73.65,15093.0,71.8219,71.8511,71.7245,71.7245,15093.0
2024-04-12 13:55:00,73.65,73.72,73.65,73.68,17297.0,71.7245,71.7927,71.7245,71.7537,17297.0
2024-04-12 14:00:00,73.67,73.69,73.53,73.59,67842.0,71.744,71.7635,71.6076,71.6661,67842.0
2024-04-12 14:05:00,73.59,73.74,73.58,73.71,26036.0,71.6661,71.8121,71.6563,71.7829,26036.0
2024-04-12 14:10:00,73.72,73.81,73.68,73.74,68184.0,71.7927,71.8803,71.7537,71.8121,68184.0
2024-04-12 14:15:00,73.75,73.83,73.72,73.72,15539.0,71.8219,71.8998,71.7927,71.7927,15539.0
2024-04-12 14:20:00,73.73,73.75,73.7,73.7,16159.0,71.8024,71.8219,71.7732,71.7732,16159.0
2024-04-12 14:25:00,73.68,73.72,73.62,73.67,22347.0,71.7537,71.7927,71.6953,71.744,22347.0
2024-04-12 14:30:00,73.66,73.69,73.6,73.64,17779.0,71.7342,71.7635,71.6758,71.7148,17779.0
2024-04-12 14:35:00,73.62,73.67,73.56,73.58,13800.0,71.6953,71.744,71.6369,71.6563,13800.0
2024-04-12 14:40:00,73.58,73.67,73.56,73.61,43168.0,71.6563,71.744,71.6369,71.6855,43168.0
2024-04-12 14:45:00,73.6,73.66,73.57,73.57,20181.0,71.6758,71.7342,71.6466,71.6466,20181.0
2024-04-12 14:50:00,73.58,73.66,73.58,73.66,15950.0,71.6563,71.7342,71.6563,71.7342,15950.0
2024-04-12 14:55:00,73.65,73.68,73.61,73.62,16873.0,71.7245,71.7537,71.6855,71.6953,16873.0
2024-04-12 15:00:00,73.61,73.61,73.51,73.53,21757.0,71.6855,71.6855,71.5882,71.6076,21757.0
2024-04-12 15:05:00,73.52,73.55,73.45,73.5,28528.0,71.5979,71.6271,71.5297,71.5784,28528.0
2024-04-12 15:10:00,73.5,73.5,73.41,73.43,19396.0,71.5784,71.5784,71.4908,71.5103,19396.0
2024-04-12 15:15:00,73.42,73.45,73.37,73.44,37792.0,71.5005,71.5297,71.4518,71.52,37792.0
2024-04-12 15:20:00,73.44,73.54,73.44,73.49,29370.0,71.52,71.6174,71.52,71.5687,29370.0
2024-04-12 15:25:00,73.49,73.52,73.46,73.47,30767.0,71.5687,71.5979,71.5395,71.5492,30767.0
2024-04-12 15:30:00,73.47,73.54,73.42,73.47,45324.0,71.5492,71.6174,71.5005,71.5492,45324.0
2024-04-12 15:35:00,73.46,73.46,73.2,73.2,62830.0,71.5395,71.5395,71.2863,71.2863,62830.0
2024-04-12 15:40:00,73.19,73.46,73.19,73.45,52562.0,71.2765,71.5395,71.2765,71.5297,52562.0
2024-04-12 15:45:00,73.45,73.54,73.41,73.48,68024.0,71.5297,71.6174,71.4908,71.5589,68024.0
2024-04-12 15:50:00,73.49,73.51,73.32,73.45,119726.0,71.5687,71.5882,71.4031,71.5297,119726.0
2024-04-12 15:55:00,73.45,73.7,73.44,73.68,308120.0,71.5297,71.7732,71.52,71.7537,308120.0
2024-04-15 09:30:00,74.56,74.82,74.43,74.81,59456.0,72.6107,72.8639,72.4841,72.8542,59456.0
2024-04-15 09:35:00,74.77,74.84,74.56,74.75,18918.0,72.8152,72.8834,72.6107,72.7957,18918.0
2024-04-15 09:40:00,74.75,74.79,74.49,74.5,24429.0,72.7957,72.8347,72.5425,72.5523,24429.0
2024-04-15 09:45:00,74.51,74.65,74.43,74.57,38103.0,72.562,72.6984,72.4841,72.6204,38103.0
2024-04-15 09:50:00,74.56,74.68,74.54,74.58,25382.0,72.6107,72.7276,72.5912,72.6302,25382.0
2024-04-15 09:55:00,74.57,74.7,74.54,74.68,15171.0,72.6204,72.747,72.5912,72.7276,15171.0
2024-04-15 10:00:00,74.69,74.69,74.45,74.48,37641.0,72.7373,72.7373,72.5036,72.5328,37641.0
2024-04-15 10:05:00,74.47,74.47,74.25,74.25,16372.0,72.5231,72.5231,72.3088,72.3088,16372.0
2024-04-15 10:10:00,74.23,74.23,73.96,74.02,19299.0,72.2893,72.2893,72.0264,72.0848,19299.0
2024-04-15 10:15:00,74.03,74.24,74.0,74.15,25420.0,72.0946,72.2991,72.0653,72.2114,25420.0
2024-04-15 10:20:00,74.14,74.14,74.03,74.06,17755.0,72.2017,72.2017,72.0946,72.1238,17755.0
2024-04-15 10:25:00,74.07,74.07,73.92,74.01,25368.0,72.1335,72.1335,71.9874,72.0751,25368.0
2024-04-15 10:30:00,73.99,74.04,73.91,73.91,28010.0,72.0556,72.1043,71.9777,71.9777,28010.0
2024-04-15 10:35:00,73.92,74.02,73.68,73.7,15472.0,71.9874,72.0848,71.7537,71.7732,15472.0
2024-04-15 10:40:00,73.71,73.81,73.69,73.81,13321.0,71.7829,71.8803,71.7635,71.8803,13321.0
2024-04-15 10:45:00,73.82,73.82,73.72,73.79,19027.0,71.8901,71.8901,71.7927,71.8608,19027.0
2024-04-15 10:50:00,73.78,73.85,73.7,73.71,27473.0,71.8511,71.9193,71.7732,71.7829,27473.0
2024-04-15 10:55:00,73.72,73.8,73.63,73.64,16857.0,71.7927,71.8706,71.705,71.7148,16857.0
2024-04-15 11:00:00,73.63,73.64,73.53,73.56,13320.0,71.705,71.7148,71.6076,71.6369,13320.0
2024-04-15 11:05:00,73.55,73.58,73.5,73.5,26685.0,71.6271,71.6563,71.5784,71.5784,26685.0
2024-04-15 11:10:00,73.49,73.58,73.46,73.57,19119.0,71.5687,71.6563,71.5395,71.6466,19119.0
2024-04-15 11:15:00,73.57,73.62,73.51,73.6,25776.0,71.6466,71.6953,71.5882,71.6758,25776.0
2024-04-15 11:20:00,73.62,73.62,73.48,73.49,20934.0,71.6953,71.6953,71.5589,71.5687,20934.0
2024-04-15 11:25:00,73.48,73.55,73.46,73.54,26051.0,71.5589,71.6271,71.5395,71.6174,26051.0
2024-04-15 11:30:00,73.54,73.62,73.52,73.61,20703.0,71.6174,71.6953,71.5979,71.6855,20703.0
2024-04-15 11:35:00,73.6,73.6,73.5,73.55,18405.0,71.6758,71.6758,71.5784,71.6271,18405.0
2024-04-15 11:40:00,73.57,73.67,73.56,73.6,40627.0,71.6466,71.744,71.6369,71.6758,40627.0
2024-04-15 11:45:00,73.59,73.67,73.57,73.57,22518.0,71.6661,71.744,71.6466,71.6466,22518.0
2024-04-15 11:50:00,73.57,73.68,73.57,73.68,34631.0,71.6466,71.7537,71.6466,71.7537,34631.0
2024-04-15 11:55:00,73.68,73.75,73.68,73.75,40224.0,71.7537,71.8219,71.7537,71.8219,40224.0
2024-04-15 12:00:00,73.78,73.87,73.73,73.83,39860.0,71.8511,71.9387,71.8024,71.8998,39860.0
2024-04-15 12:05:00,73.82,73.82,73.69,73.69,13298.0,71.8901,71.8901,71.7635,71.7635,13298.0
2024-04-15 12:10:00,73.67,73.72,73.63,73.66,95303.0,71.744,71.7927,71.705,71.7342,95303.0
2024-04-15 12:15:00,73.67,73.75,73.67,73.7,22873.0,71.744,71.8219,71.744,71.7732,22873.0
2024-04-15 12:20:00,73.71,73.75,73.53,73.55,34348.0,71.7829,71.8219,71.6076,71.6271,34348.0
2024-04-15 12:25:00,73.54,73.65,73.48,73.65,13346.0,71.6174,71.7245,71.5589,71.7245,13346.0
2024-04-15 12:30:00,73.65,73.66,73.57,73.58,37763.0,71.7245,71.7342,71.6466,71.6563,37763.0
2024-04-15 12:35:00,73.59,73.62,73.55,73.58,35253.0,71.6661,71.6953,71.6271,71.6563,35253.0
2024-04-15 12:40:00,73.59,73.65,73.54,73.58,13912.0,71.6661,71.7245,71.6174,71.6563,13912.0
2024-04-15 12:45:00,73.57,73.59,73.48,73.53,35806.0,71.6466,71.6661,71.5589,71.6076,35806.0
2024-04-15 12:50:00,73.53,73.54,73.45,73.48,9852.0,71.6076,71.6174,71.5297,71.5589,9852.0
2024-04-15 12:55:00,73.47,73.53,73.44,73.5,32838.0,71.5492,71.6076,71.52,71.5784,32838.0
2024-04-15 13:00:00,73.48,73.48,73.37,73.45,13762.0,71.5589,71.5589,71.4518,71.5297,13762.0
2024-04-15 13:05:00,73.45,73.51,73.45,73.5,7105.0,71.5297,71.5882,71.5297,71.5784,7105.0
2024-04-15 13:10:00,73.49,73.49,73.41,73.43,11914.0,71.5687,71.5687,71.4908,71.5103,11914.0
2024-04-15 13:15:00,73.44,73.47,73.29,73.29,23053.0,71.52,71.5492,71.3739,71.3739,23053.0
2024-04-15 13:20:00,73.3,73.32,73.23,73.27,11944.0,71.3836,71.4031,71.3155,71.3544,11944.0
2024-04-15 13:25:00,73.28,73.28,73.15,73.15,20840.0,71.3642,71.3642,71.2376,71.2376,20840.0
2024-04-15 13:30:00,73.15,73.18,72.98,73.14,21533.0,71.2376,71.2668,71.072,71.2278,21533.0
2024-04-15 13:35:00,73.15,73.28,73.06,73.12,21414.0,71.2376,71.3642,71.1499,71.2084,21414.0
2024-04-15 13:40:00,73.11,73.26,73.07,73.15,17834.0,71.1986,71.3447,71.1597,71.2376,17834.0
2024-04-15 13:45:00,73.17,73.2,73.06,73.09,22998.0,71.257,71.2863,71.1499,71.1791,22998.0
2024-04-15 13:50:00,73.09,73.16,72.98,73.16,14243.0,71.1791,71.2473,71.072,71.2473,14243.0
2024-04-15 13:55:00,73.16,73.29,73.1,73.25,22373.0,71.2473,71.3739,71.1889,71.335,22373.0
2024-04-15 14:00:00,73.26,73.26,73.13,73.23,16449.0,71.3447,71.3447,71.2181,71.3155,16449.0
2024-04-15 14:05:00,73.23,73.24,73.14,73.15,14829.0,71.3155,71.3252,71.2278,71.2376,14829.0
2024-04-15 14:10:00,73.15,73.15,73.06,73.09,18155.0,71.2376,71.2376,71.1499,71.1791,18155.0
2024-04-15 14:15:00,73.07,73.19,73.05,73.19,21547.0,71.1597,71.2765,71.1402,71.2765,21547.0
2024-04-15 14:20:00,73.2,73.26,73.06,73.07,14246.0,71.2863,71.3447,71.1499,71.1597,14246.0
2024-04-15 14:25:00,73.08,73.19,73.05,73.05,10285.0,71.1694,71.2765,71.1402,71.1402,10285.0
2024-04-15 14:30:00,73.05,73.16,73.01,73.13,19433.0,71.1402,71.2473,71.1012,71.2181,19433.0
2024-04-15 14:35:00,73.15,73.25,73.13,73.13,20079.0,71.2376,71.335,71.2181,71.2181,20079.0
2024-04-15 14:40:00,73.14,73.3,73.14,73.19,40031.0,71.2278,71.3836,71.2278,71.2765,40031.0
2024-04-15 14:45:00,73.17,73.21,73.08,73.11,17930.0,71.257,71.296,71.1694,71.1986,17930.0
2024-04-15 14:50:00,73.1,73.12,72.99,72.99,15087.0,71.1889,71.2084,71.0818,71.0818,15087.0
2024-04-15 14:55:00,72.99,73.21,72.99,73.2,20088.0,71.0818,71.296,71.0818,71.2863,20088.0
2024-04-15 15:00:00,73.2,73.2,73.02,73.03,28237.0,71.2863,71.2863,71.111,71.1207,28237.0
2024-04-15 15:05:00,73.02,73.06,73.0,73.06,23484.0,71.111,71.1499,71.0915,71.1499,23484.0
2024-04-15 15:10:00,73.06,73.14,73.05,73.05,23481.0,71.1499,71.2278,71.1402,71.1402,23481.0
2024-04-15 15:15:00,73.05,73.08,72.98,73.06,29351.0,71.1402,71.1694,71.072,71.1499,29351.0
2024-04-15 15:20:00,73.06,73.2,73.04,73.16,34975.0,71.1499,71.2863,71.1304,71.2473,34975.0
2024-04-15 15:25:00,73.15,73.23,73.14,73.16,26075.0,71.2376,71.3155,71.2278,71.2473,26075.0
2024-04-15 15:30:00,73.16,73.29,73.16,73.22,54875.0,71.2473,71.3739,71.2473,71.3057,54875.0
2024-04-15 15:35:00,73.22,73.23,73.09,73.15,41599.0,71.3057,71.3155,71.1791,71.2376,41599.0
2024-04-15 15:40:00,73.16,73.16,73.07,73.11,62449.0,71.2473,71.2473,71.1597,71.1986,62449.0
2024-04-15 15:45:00,73.11,73.15,72.97,73.15,56921.0,71.1986,71.2376,71.0623,71.2376,56921.0
2024-04-15 15:50:00,73.12,73.15,72.97,73.09,89752.0,71.2084,71.2376,71.0623,71.1791,89752.0
2024-04-15 15:55:00,73.09,73.09,73.0,73.03,199291.0,71.1791,71.1791,71.0915,71.1207,199291.0
2024-04-16 09:30:00,73.5,73.72,73.32,73.66,62536.0,71.5784,71.7927,71.4031,71.7342,62536.0
2024-04-16 09:35:00,73.67,73.7,73.26,73.27,51254.0,71.744,71.7732,71.3447,71.3544,51254.0
2024-04-16 09:40:00,73.27,73.51,73.24,73.51,25269.0,71.3544,71.5882,71.3252,71.5882,25269.0
2024-04-16 09:45:00,73.51,73.57,73.13,73.19,29470.0,71.5882,71.6466,71.2181,71.2765,29470.0
2024-04-16 09:50:00,73.19,73.44,73.16,73.4,22886.0,71.2765,71.52,71.2473,71.481,22886.0
2024-04-16 09:55:00,73.39,73.43,73.15,73.15,25615.0,71.4713,71.5103,71.2376,71.2376,25615.0
2024-04-16 10:00:00,73.13,73.13,72.97,73.07,33217.0,71.2181,71.2181,71.0623,71.1597,33217.0
2024-04-16 10:05:00,73.07,73.13,72.97,73.09,37415.0,71.1597,71.2181,71.0623,71.1791,37415.0
2024-04-16 10:10:00,73.09,73.22,73.07,73.17,23300.0,71.1791,71.3057,71.1597,71.257,23300.0
2024-04-16 10:15:00,73.18,73.28,73.13,73.13,18412.0,71.2668,71.3642,71.2181,71.2181,18412.0
2024-04-16 10:20:00,73.14,73.16,73.02,73.02,28999.0,71.2278,71.2473,71.111,71.111,28999.0
2024-04-16 10:25:00,72.99,73.01,72.78,72.79,21686.0,71.0818,71.1012,70.8772,70.887,21686.0
2024-04-16 10:30:00,72.79,72.86,72.72,72.8,16635.0,70.887,70.9552,70.8188,70.8967,16635.0
2024-04-16 10:35:00,72.82,72.85,72.71,72.78,14940.0,70.9162,70.9454,70.8091,70.8772,14940.0
2024-04-16 10:40:00,72.79,72.81,72.72,72.81,28306.0,70.887,70.9065,70.8188,70.9065,28306.0
2024-04-16 10:45:00,72.8,73.02,72.79,72.93,19717.0,70.8967,71.111,70.887,71.0233,19717.0
2024-04-16 10:50:00,72.92,72.92,72.7,72.76,24655.0,71.0136,71.0136,70.7993,70.8578,24655.0
2024-04-16 10:55:00,72.76,72.8,72.72,72.78,20471.0,70.8578,70.8967,70.8188,70.8772,20471.0
2024-04-16 11:00:00,72.78,72.84,72.78,72.79,22288.0,70.8772,70.9357,70.8772,70.887,22288.0
2024-04-16 11:05:00,72.79,72.84,72.75,72.76,73280.0,70.887,70.9357,70.848,70.8578,73280.0
2024-04-16 11:10:00,72.78,72.81,72.66,72.7,15575.0,70.8772,70.9065,70.7604,70.7993,15575.0
2024-04-16 11:15:00,72.7,72.83,72.67,72.8,44193.0,70.7993,70.9259,70.7701,70.8967,44193.0
2024-04-16 11:20:00,72.78,72.9,72.73,72.88,28097.0,70.8772,70.9941,70.8286,70.9746,28097.0
2024-04-16 11:25:00,72.88,72.88,72.74,72.75,14845.0,70.9746,70.9746,70.8383,70.848,14845.0
2024-04-16 11:30:00,72.75,72.76,72.6,72.76,19414.0,70.848,70.8578,70.7019,70.8578,19414.0
2024-04-16 11:35:00,72.76,72.87,72.76,72.85,14998.0,70.8578,70.9649,70.8578,70.9454,14998.0
2024-04-16 11:40:00,72.87,73.03,72.84,73.03,13078.0,70.9649,71.1207,70.9357,71.1207,13078.0
2024-04-16 11:45:00,73.03,73.06,72.94,73.03,13108.0,71.1207,71.1499,71.0331,71.1207,13108.0
2024-04-16 11:50:00,73.04,73.17,73.04,73.17,10902.0,71.1304,71.257,71.1304,71.257,10902.0
2024-04-16 11:55:00,73.16,73.16,73.02,73.02,9940.0,71.2473,71.2473,71.111,71.111,9940.0
2024-04-16 12:00:00,73.04,73.07,73.0,73.01,14571.0,71.1304,71.1597,71.0915,71.1012,14571.0
2024-04-16 12:05:00,73.03,73.14,73.02,73.13,14619.0,71.1207,71.2278,71.111,71.2181,14619.0
2024-04-16 12:10:00,73.12,73.15,73.05,73.14,7974.0,71.2084,71.2376,71.1402,71.2278,7974.0
2024-04-16 12:15:00,73.12,73.15,73.12,73.14,11917.0,71.2084,71.2376,71.2084,71.2278,11917.0
2024-04-16 12:20:00,73.13,73.2,73.13,73.15,11398.0,71.2181,71.2863,71.2181,71.2376,11398.0
2024-04-16 12:25:00,73.17,73.23,73.17,73.21,12470.0,71.257,71.3155,71.257,71.296,12470.0
2024-04-16 12:30:00,73.22,73.29,73.21,73.27,15653.0,71.3057,71.3739,71.296,71.3544,15653.0
2024-04-16 12:35:00,73.28,73.29,73.24,73.26,12769.0,71.3642,71.3739,71.3252,71.3447,12769.0
2024-04-16 12:40:00,73.27,73.32,73.23,73.24,11493.0,71.3544,71.4031,71.3155,71.3252,11493.0
2024-04-16 12:45:00,73.25,73.3,73.2,73.3,23820.0,71.335,71.3836,71.2863,71.3836,23820.0
2024-04-16 12:50:00,73.29,73.42,73.29,73.36,123364.0,71.3739,71.5005,71.3739,71.4421,123364.0
2024-04-16 12:55:00,73.37,73.41,73.34,73.38,18967.0,71.4518,71.4908,71.4226,71.4616,18967.0
2024-04-16 13:00:00,73.36,73.41,73.36,73.41,22804.0,71.4421,71.4908,71.4421,71.4908,22804.0
2024-04-16 13:05:00,73.4,73.54,73.38,73.54,15921.0,71.481,71.6174,71.4616,71.6174,15921.0
2024-04-16 13:10:00,73.53,73.57,73.47,73.51,15835.0,71.6076,71.6466,71.5492,71.5882,15835.0
2024-04-16 13:15:00,73.53,73.53,73.46,73.5,22449.0,71.6076,71.6076,71.5395,71.5784,22449.0
2024-04-16 13:20:00,73.49,73.63,73.49,73.63,17614.0,71.5687,71.705,71.5687,71.705,17614.0
2024-04-16 13:25:00,73.61,73.76,73.59,73.61,27245.0,71.6855,71.8316,71.6661,71.6855,27245.0
2024-04-16 13:30:00,73.64,73.67,73.38,73.57,95157.0,71.7148,71.744,71.4616,71.6466,95157.0
2024-04-16 13:35:00,73.58,73.76,73.5,73.67,42334.0,71.6563,71.8316,71.5784,71.744,42334.0
2024-04-16 13:40:00,73.68,73.83,73.65,73.67,18830.0,71.7537,71.8998,71.7245,71.744,18830.0
2024-04-16 13:45:00,73.69,73.74,73.5,73.5,33281.0,71.7635,71.8121,71.5784,71.5784,33281.0
2024-04-16 13:50:00,73.51,73.61,73.44,73.58,121908.0,71.5882,71.6855,71.52,71.6563,121908.0
2024-04-16 13:55:00,73.56,73.59,73.5,73.54,11479.0,71.6369,71.6661,71.5784,71.6174,11479.0
2024-04-16 14:00:00,73.52,73.57,73.48,73.56,56165.0,71.5979,71.6466,71.5589,71.6369,56165.0
2024-04-16 14:05:00,73.56,73.9,73.56,73.89,23353.0,71.6369,71.968,71.6369,71.9582,23353.0
2024-04-16 14:10:00,73.88,73.95,73.68,73.68,24524.0,71.9485,72.0167,71.7537,71.7537,24524.0
2024-04-16 14:15:00,73.68,73.7,73.57,73.58,23053.0,71.7537,71.7732,71.6466,71.6563,23053.0
2024-04-16 14:20:00,73.58,73.59,73.46,73.57,23088.0,71.6563,71.6661,71.5395,71.6466,23088.0
2024-04-16 14:25:00,73.58,73.71,73.52,73.58,26639.0,71.6563,71.7829,71.5979,71.6563,26639.0
2024-04-16 14:30:00,73.59,73.77,73.58,73.76,24443.0,71.6661,71.8414,71.6563,71.8316,24443.0
2024-04-16 14:35:00,73.78,73.78,73.68,73.73,27236.0,71.8511,71.8511,71.7537,71.8024,27236.0
2024-04-16 14:40:00,73.75,73.82,73.73,73.77,22109.0,71.8219,71.8901,71.8024,71.8414,22109.0
2024-04-16 14:45:00,73.79,73.85,73.75,73.78,24012.0,71.8608,71.9193,71.8219,71.8511,24012.0
2024-04-16 14:50:00,73.8,74.02,73.78,74.0,37687.0,71.8706,72.0848,71.8511,72.0653,37687.0
2024-04-16 14:55:00,74.0,74.1,73.97,74.08,37253.0,72.0653,72.1627,72.0361,72.1433,37253.0
2024-04-16 15:00:00,74.09,74.11,74.01,74.03,27903.0,72.153,72.1725,72.0751,72.0946,27903.0
2024-04-16 15:05:00,74.03,74.17,74.0,74.14,34251.0,72.0946,72.2309,72.0653,72.2017,34251.0
2024-04-16 15:10:00,74.15,74.2,74.09,74.18,44563.0,72.2114,72.2601,72.153,72.2406,44563.0
2024-04-16 15:15:00,74.17,74.25,74.12,74.24,61736.0,72.2309,72.3088,72.1822,72.2991,61736.0
2024-04-16 15:20:00,74.25,74.35,74.2,74.34,64304.0,72.3088,72.4062,72.2601,72.3965,64304.0
2024-04-16 15:25:00,74.36,74.56,74.35,74.46,86111.0,72.4159,72.6107,72.4062,72.5133,86111.0
2024-04-16 15:30:00,74.46,74.46,74.09,74.11,101990.0,72.5133,72.5133,72.153,72.1725,101990.0
2024-04-16 15:35:00,74.1,74.39,74.03,74.37,71692.0,72.1627,72.4452,72.0946,72.4257,71692.0
2024-04-16 15:40:00,74.36,74.37,74.12,74.12,86807.0,72.4159,72.4257,72.1822,72.1822,86807.0
2024-04-16 15:45:00,74.13,74.2,74.1,74.19,50019.0,72.1919,72.2601,72.1627,72.2504,50019.0
2024-04-16 15:50:00,74.18,74.19,74.09,74.14,152570.0,72.2406,72.2504,72.153,72.2017,152570.0
2024-04-16 15:55:00,74.14,74.16,73.8,73.82,379485.0,72.2017,72.2212,71.8706,71.8901,379485.0
2024-04-17 09:30:00,72.64,73.55,72.64,72.96,108454.0,70.7409,71.6271,70.7409,71.0525,108454.0
2024-04-17 09:35:00,72.95,72.96,72.43,72.89,92555.0,71.0428,71.0525,70.5364,70.9844,92555.0
2024-04-17 09:40:00,72.87,73.09,72.87,73.09,64213.0,70.9649,71.1791,70.9649,71.1791,64213.0
2024-04-17 09:45:00,73.11,73.25,72.97,72.98,41452.0,71.1986,71.335,71.0623,71.072,41452.0
2024-04-17 09:50:00,72.97,73.08,72.87,73.02,162744.0,71.0623,71.1694,70.9649,71.111,162744.0
2024-04-17 09:55:00,73.0,73.29,72.96,73.17,38281.0,71.0915,71.3739,71.0525,71.257,38281.0
2024-04-17 10:00:00,73.17,73.2,72.81,72.97,167818.0,71.257,71.2863,70.9065,71.0623,167818.0
2024-04-17 10:05:00,72.97,72.99,72.75,72.75,136151.0,71.0623,71.0818,70.848,70.848,136151.0
2024-04-17 10:10:00,72.76,72.76,72.55,72.55,48746.0,70.8578,70.8578,70.6533,70.6533,48746.0
2024-04-17 10:15:00,72.54,72.64,72.41,72.53,115848.0,70.6435,70.7409,70.5169,70.6338,115848.0
2024-04-17 10:20:00,72.53,72.62,72.39,72.42,75676.0,70.6338,70.7214,70.4974,70.5267,75676.0
2024-04-17 10:25:00,72.43,72.58,72.39,72.44,49565.0,70.5364,70.6825,70.4974,70.5461,49565.0
2024-04-17 10:30:00,72.44,72.58,72.42,72.43,36848.0,70.5461,70.6825,70.5267,70.5364,36848.0
2024-04-17 10:35:00,72.42,72.42,72.19,72.36,101380.0,70.5267,70.5267,70.3027,70.4682,101380.0
2024-04-17 10:40:00,72.37,72.41,72.24,72.34,36912.0,70.478,70.5169,70.3514,70.4487,36912.0
2024-04-17 10:45:00,72.34,72.42,72.23,72.23,71499.0,70.4487,70.5267,70.3416,70.3416,71499.0
2024-04-17 10:50:00,72.23,72.23,71.92,72.08,69706.0,70.3416,70.3416,70.0397,70.1955,69706.0
2024-04-17 10:55:00,72.09,72.17,72.07,72.12,41363.0,70.2053,70.2832,70.1858,70.2345,41363.0
2024-04-17 11:00:00,72.12,72.2,72.08,72.15,26310.0,70.2345,70.3124,70.1955,70.2637,26310.0
2024-04-17 11:05:00,72.18,72.2,72.01,72.07,31220.0,70.2929,70.3124,70.1274,70.1858,31220.0
2024-04-17 11:10:00,72.07,72.07,71.8,71.8,84231.0,70.1858,70.1858,69.9229,69.9229,84231.0
2024-04-17 11:15:00,71.82,71.86,71.71,71.72,53671.0,69.9423,69.9813,69.8352,69.845,53671.0
2024-04-17 11:20:00,71.72,71.94,71.71,71.86,47812.0,69.845,70.0592,69.8352,69.9813,47812.0
2024-04-17 11:25:00,71.86,72.01,71.83,71.91,45861.0,69.9813,70.1274,69.9521,70.03,45861.0
2024-04-17 11:30:00,71.91,71.91,71.72,71.83,37000.0,70.03,70.03,69.845,69.9521,37000.0
2024-04-17 11:35:00,71.83,71.87,71.73,71.75,35890.0,69.9521,69.991,69.8547,69.8742,35890.0
2024-04-17 11:40:00,71.76,71.87,71.72,71.8,58408.0,69.8839,69.991,69.845,69.9229,58408.0
2024-04-17 11:45:00,71.81,71.9,71.71,71.8,53601.0,69.9326,70.0203,69.8352,69.9229,53601.0
2024-04-17 11:50:00,71.79,72.05,71.78,71.92,103318.0,69.9131,70.1663,69.9034,70.0397,103318.0
2024-04-17 11:55:00,71.93,72.0,71.93,71.96,24801.0,70.0495,70.1176,70.0495,70.0787,24801.0
2024-04-17 12:00:00,71.96,71.96,71.82,71.82,25910.0,70.0787,70.0787,69.9423,69.9423,25910.0
2024-04-17 12:05:00,71.82,71.82,71.55,71.61,109310.0,69.9423,69.9423,69.6794,69.7378,109310.0
2024-04-17 12:10:00,71.62,71.79,71.61,71.74,56876.0,69.7476,69.9131,69.7378,69.8644,56876.0
2024-04-17 12:15:00,71.72,71.72,71.51,71.61,59530.0,69.845,69.845,69.6404,69.7378,59530.0
2024-04-17 12:20:00,71.61,71.69,71.61,71.65,44076.0,69.7378,69.8157,69.7378,69.7768,44076.0
2024-04-17 12:25:00,71.66,71.74,71.64,71.74,47138.0,69.7865,69.8644,69.767,69.8644,47138.0
2024-04-17 12:30:00,71.73,71.84,71.66,71.81,43190.0,69.8547,69.9618,69.7865,69.9326,43190.0
2024-04-17 12:35:00,71.81,71.92,71.71,71.92,20552.0,69.9326,70.0397,69.8352,70.0397,20552.0
2024-04-17 12:40:00,71.92,72.06,71.9,72.01,59542.0,70.0397,70.1761,70.0203,70.1274,59542.0
2024-04-17 12:45:00,72.02,72.04,71.89,71.97,24503.0,70.1371,70.1566,70.0105,70.0884,24503.0
2024-04-17 12:50:00,71.98,71.98,71.76,71.88,21523.0,70.0982,70.0982,69.8839,70.0008,21523.0
2024-04-17 12:55:00,71.87,71.95,71.81,71.94,21337.0,69.991,70.0689,69.9326,70.0592,21337.0
2024-04-17 13:00:00,71.94,72.16,71.92,72.13,34200.0,70.0592,70.2735,70.0397,70.2442,34200.0
2024-04-17 13:05:00,72.12,72.16,72.05,72.14,25703.0,70.2345,70.2735,70.1663,70.254,25703.0
2024-04-17 13:10:00,72.13,72.18,72.11,72.16,17893.0,70.2442,70.2929,70.2248,70.2735,17893.0
2024-04-17 13:15:00,72.17,72.33,72.17,72.31,31526.0,70.2832,70.439,70.2832,70.4195,31526.0
2024-04-17 13:20:00,72.31,72.44,72.25,72.25,51509.0,70.4195,70.5461,70.3611,70.3611,51509.0
2024-04-17 13:25:00,72.25,72.26,72.16,72.26,29644.0,70.3611,70.3708,70.2735,70.3708,29644.0
2024-04-17 13:30:00,72.26,72.28,72.16,72.18,33703.0,70.3708,70.3903,70.2735,70.2929,33703.0
2024-04-17 13:35:00,72.18,72.23,72.16,72.21,24802.0,70.2929,70.3416,70.2735,70.3221,24802.0
2024-04-17 13:40:00,72.22,72.27,72.14,72.25,51184.0,70.3319,70.3806,70.254,70.3611,51184.0
2024-04-17 13:45:00,72.25,72.33,72.21,72.33,39428.0,70.3611,70.439,70.3221,70.439,39428.0
2024-04-17 13:50:00,72.33,72.46,72.32,72.41,113983.0,70.439,70.5656,70.4293,70.5169,113983.0
2024-04-17 13:55:00,72.4,72.42,72.39,72.42,34488.0,70.5072,70.5267,70.4974,70.5267,34488.0
2024-04-17 14:00:00,72.42,72.74,72.39,72.74,56160.0,70.5267,70.8383,70.4974,70.8383,56160.0
2024-04-17 14:05:00,72.75,72.75,72.56,72.56,33588.0,70.848,70.848,70.663,70.663,33588.0
2024-04-17 14:10:00,72.55,72.62,72.48,72.56,37425.0,70.6533,70.7214,70.5851,70.663,37425.0
2024-04-17 14:15:00,72.57,72.6,72.51,72.59,20244.0,70.6727,70.7019,70.6143,70.6922,20244.0
2024-04-17 14:20:00,72.58,72.58,72.49,72.52,21072.0,70.6825,70.6825,70.5948,70.624,21072.0
2024-04-17 14:25:00,72.52,72.72,72.52,72.61,44229.0,70.624,70.8188,70.624,70.7117,44229.0
2024-04-17 14:30:00,72.63,72.69,72.59,72.62,62668.0,70.7312,70.7896,70.6922,70.7214,62668.0
2024-04-17 14:35:00,72.61,72.65,72.52,72.63,31255.0,70.7117,70.7506,70.624,70.7312,31255.0
2024-04-17 14:40:00,72.62,72.76,72.61,72.76,68616.0,70.7214,70.8578,70.7117,70.8578,68616.0
2024-04-17 14:45:00,72.76,72.8,72.61,72.62,63606.0,70.8578,70.8967,70.7117,70.7214,63606.0
2024-04-17 14:50:00,72.62,72.67,72.41,72.44,25760.0,70.7214,70.7701,70.5169,70.5461,25760.0
2024-04-17 14:55:00,72.45,72.54,72.4,72.48,22500.0,70.5559,70.6435,70.5072,70.5851,22500.0
2024-04-17 15:00:00,72.48,72.49,72.4,72.42,26045.0,70.5851,70.5948,70.5072,70.5267,26045.0
2024-04-17 15:05:00,72.42,72.43,72.35,72.41,21348.0,70.5267,70.5364,70.4585,70.5169,21348.0
2024-04-17 15:10:00,72.41,72.43,72.33,72.38,33190.0,70.5169,70.5364,70.439,70.4877,33190.0
2024-04-17 15:15:00,72.37,72.5,72.35,72.48,34327.0,70.478,70.6046,70.4585,70.5851,34327.0
2024-04-17 15:20:00,72.5,72.5,72.39,72.48,40261.0,70.6046,70.6046,70.4974,70.5851,40261.0
2024-04-17 15:25:00,72.47,72.5,72.37,72.4,47767.0,70.5753,70.6046,70.478,70.5072,47767.0
2024-04-17 15:30:00,72.41,72.5,72.4,72.47,85090.0,70.5169,70.6046,70.5072,70.5753,85090.0
2024-04-17 15:35:00,72.47,72.49,72.29,72.32,67299.0,70.5753,70.5948,70.4001,70.4293,67299.0
2024-04-17 15:40:00,72.33,72.52,72.27,72.45,99628.0,70.439,70.624,70.3806,70.5559,99628.0
2024-04-17 15:45:00,72.45,72.52,72.43,72.52,94268.0,70.5559,70.624,70.5364,70.624,94268.0
2024-04-17 15:50:00,72.52,72.52,72.39,72.51,101621.0,70.624,70.624,70.4974,70.6143,101621.0
2024-04-17 15:55:00,72.51,72.62,72.43,72.58,301842.0,70.6143,70.7214,70.5364,70.6825,301842.0
2024-04-18 09:30:00,73.17,73.36,73.03,73.27,41539.0,71.257,71.4421,71.1207,71.3544,41539.0
2024-04-18 09:35:00,73.25,73.59,73.21,73.56,14391.0,71.335,71.6661,71.296,71.6369,14391.0
2024-04-18 09:40:00,73.58,73.6,73.42,73.47,16866.0,71.6563,71.6758,71.5005,71.5492,16866.0
2024-04-18 09:45:00,73.5,73.5,73.19,73.28,37382.0,71.5784,71.5784,71.2765,71.3642,37382.0
2024-04-18 09:50:00,73.29,73.38,73.23,73.23,12573.0,71.3739,71.4616,71.3155,71.3155,12573.0
2024-04-18 09:55:00,73.27,73.41,73.27,73.39,11016.0,71.3544,71.4908,71.3544,71.4713,11016.0
2024-04-18 10:00:00,73.39,73.39,73.15,73.16,18523.0,71.4713,71.4713,71.2376,71.2473,18523.0
2024-04-18 10:05:00,73.18,73.26,73.09,73.26,35673.0,71.2668,71.3447,71.1791,71.3447,35673.0
2024-04-18 10:10:00,73.26,73.26,73.08,73.17,43725.0,71.3447,71.3447,71.1694,71.257,43725.0
2024-04-18 10:15:00,73.19,73.21,73.07,73.09,30874.0,71.2765,71.296,71.1597,71.1791,30874.0
2024-04-18 10:20:00,73.08,73.15,73.05,73.14,46452.0,71.1694,71.2376,71.1402,71.2278,46452.0
2024-04-18 10:25:00,73.15,73.27,73.1,73.26,47043.0,71.2376,71.3544,71.1889,71.3447,47043.0
2024-04-18 10:30:00,73.28,73.46,73.24,73.46,37154.0,71.3642,71.5395,71.3252,71.5395,37154.0
2024-04-18 10:35:00,73.46,73.46,73.2,73.24,17596.0,71.5395,71.5395,71.2863,71.3252,17596.0
2024-04-18 10:40:00,73.25,73.3,73.19,73.23,21258.0,71.335,71.3836,71.2765,71.3155,21258.0
2024-04-18 10:45:00,73.25,73.27,73.16,73.17,14225.0,71.335,71.3544,71.2473,71.257,14225.0
2024-04-18 10:50:00,73.17,73.22,73.12,73.21,13357.0,71.257,71.3057,71.2084,71.296,13357.0
2024-04-18 10:55:00,73.21,73.3,73.2,73.26,98511.0,71.296,71.3836,71.2863,71.3447,98511.0
2024-04-18 11:00:00,73.26,73.27,73.1,73.1,11363.0,71.3447,71.3544,71.1889,71.1889,11363.0
2024-04-18 11:05:00,73.13,73.19,73.1,73.11,16374.0,71.2181,71.2765,71.1889,71.1986,16374.0
2024-04-18 11:10:00,73.11,73.19,73.09,73.19,10735.0,71.1986,71.2765,71.1791,71.2765,10735.0
2024-04-18 11:15:00,73.2,73.25,73.17,73.2,15171.0,71.2863,71.335,71.257,71.2863,15171.0
2024-04-18 11:20:00,73.19,73.24,73.17,73.2,9611.0,71.2765,71.3252,71.257,71.2863,9611.0
2024-04-18 11:25:00,73.2,73.2,73.07,73.07,17406.0,71.2863,71.2863,71.1597,71.1597,17406.0
2024-04-18 11:30:00,73.06,73.2,73.05,73.19,16411.0,71.1499,71.2863,71.1402,71.2765,16411.0
2024-04-18 11:35:00,73.2,73.29,73.19,73.28,15527.0,71.2863,71.3739,71.2765,71.3642,15527.0
2024-04-18 11:40:00,73.27,73.27,73.13,73.19,14529.0,71.3544,71.3544,71.2181,71.2765,14529.0
2024-04-18 11:45:00,73.19,73.2,73.12,73.14,12899.0,71.2765,71.2863,71.2084,71.2278,12899.0
2024-04-18 11:50:00,73.15,73.22,73.12,73.19,11800.0,71.2376,71.3057,71.2084,71.2765,11800.0
2024-04-18 11:55:00,73.21,73.29,73.16,73.25,14552.0,71.296,71.3739,71.2473,71.335,14552.0
2024-04-18 12:00:00,73.25,73.3,73.16,73.16,11434.0,71.335,71.3836,71.2473,71.2473,11434.0
2024-04-18 12:05:00,73.15,73.18,73.13,73.17,11683.0,71.2376,71.2668,71.2181,71.257,11683.0
2024-04-18 12:10:00,73.18,73.24,73.16,73.17,18144.0,71.2668,71.3252,71.2473,71.257,18144.0
2024-04-18 12:15:00,73.17,73.29,73.14,73.28,12998.0,71.257,71.3739,71.2278,71.3642,12998.0
2024-04-18 12:20:00,73.29,73.32,73.29,73.32,17164.0,71.3739,71.4031,71.3739,71.4031,17164.0
2024-04-18 12:25:00,73.31,73.35,73.28,73.32,13627.0,71.3934,71.4323,71.3642,71.4031,13627.0
2024-04-18 12:30:00,73.33,73.34,73.17,73.17,14125.0,71.4129,71.4226,71.257,71.257,14125.0
2024-04-18 12:35:00,73.18,73.32,73.18,73.24,13605.0,71.2668,71.4031,71.2668,71.3252,13605.0
2024-04-18 12:40:00,73.25,73.26,73.16,73.26,9462.0,71.335,71.3447,71.2473,71.3447,9462.0
2024-04-18 12:45:00,73.27,73.27,73.19,73.23,12209.0,71.3544,71.3544,71.2765,71.3155,12209.0
2024-04-18 12:50:00,73.23,73.27,73.2,73.23,15680.0,71.3155,71.3544,71.2863,71.3155,15680.0
2024-04-18 12:55:00,73.23,73.28,73.2,73.23,14341.0,71.3155,71.3642,71.2863,71.3155,14341.0
2024-04-18 13:00:00,73.23,73.3,73.22,73.25,10808.0,71.3155,71.3836,71.3057,71.335,10808.0
2024-04-18 13:05:00,73.24,73.27,73.22,73.24,6724.0,71.3252,71.3544,71.3057,71.3252,6724.0
2024-04-18 13:10:00,73.24,73.24,73.15,73.2,11197.0,71.3252,71.3252,71.2376,71.2863,11197.0
2024-04-18 13:15:00,73.21,73.22,73.02,73.05,12343.0,71.296,71.3057,71.111,71.1402,12343.0
2024-04-18 13:20:00,73.06,73.1,72.96,72.96,15787.0,71.1499,71.1889,71.0525,71.0525,15787.0
2024-04-18 13:25:00,72.97,73.26,72.97,73.23,14419.0,71.0623,71.3447,71.0623,71.3155,14419.0
2024-04-18 13:30:00,73.22,73.22,73.08,73.12,14827.0,71.3057,71.3057,71.1694,71.2084,14827.0
2024-04-18 13:35:00,73.13,73.15,73.08,73.1,13775.0,71.2181,71.2376,71.1694,71.1889,13775.0
2024-04-18 13:40:00,73.11,73.19,73.04,73.16,16268.0,71.1986,71.2765,71.1304,71.2473,16268.0
2024-04-18 13:45:00,73.14,73.2,73.14,73.17,14415.0,71.2278,71.2863,71.2278,71.257,14415.0
2024-04-18 13:50:00,73.16,73.17,72.99,73.04,11468.0,71.2473,71.257,71.0818,71.1304,11468.0
2024-04-18 13:55:00,73.04,73.06,72.97,73.01,14819.0,71.1304,71.1499,71.0623,71.1012,14819.0
2024-04-18 14:00:00,73.01,73.01,72.91,72.92,15072.0,71.1012,71.1012,71.0038,71.0136,15072.0
2024-04-18 14:05:00,72.9,72.95,72.85,72.91,18515.0,70.9941,71.0428,70.9454,71.0038,18515.0
2024-04-18 14:10:00,72.92,72.97,72.85,72.94,17645.0,71.0136,71.0623,70.9454,71.0331,17645.0
2024-04-18 14:15:00,72.93,73.06,72.92,73.06,9723.0,71.0233,71.1499,71.0136,71.1499,9723.0
2024-04-18 14:20:00,73.05,73.11,73.01,73.04,18435.0,71.1402,71.1986,71.1012,71.1304,18435.0
2024-04-18 14:25:00,73.03,73.1,72.94,72.95,15386.0,71.1207,71.1889,71.0331,71.0428,15386.0
2024-04-18 14:30:00,72.96,72.98,72.89,72.89,18929.0,71.0525,71.072,70.9844,70.9844,18929.0
2024-04-18 14:35:00,72.9,73.0,72.9,72.98,14299.0,70.9941,71.0915,70.9941,71.072,14299.0
2024-04-18 14:40:00,72.98,73.1,72.91,73.06,29086.0,71.072,71.1889,71.0038,71.1499,29086.0
2024-04-18 14:45:00,73.05,73.08,73.02,73.06,18851.0,71.1402,71.1694,71.111,71.1499,18851.0
2024-04-18 14:50:00,73.06,73.06,72.97,72.98,17622.0,71.1499,71.1499,71.0623,71.072,17622.0
2024-04-18 14:55:00,72.98,72.99,72.94,72.95,16882.0,71.072,71.0818,71.0331,71.0428,16882.0
2024-04-18 15:00:00,72.96,73.05,72.94,73.01,29598.0,71.0525,71.1402,71.0331,71.1012,29598.0
2024-04-18 15:05:00,73.01,73.05,72.97,72.97,28529.0,71.1012,71.1402,71.0623,71.0623,28529.0
2024-04-18 15:10:00,72.98,73.02,72.9,72.92,52324.0,71.072,71.111,70.9941,71.0136,52324.0
2024-04-18 15:15:00,72.92,72.98,72.87,72.95,35298.0,71.0136,71.072,70.9649,71.0428,35298.0
2024-04-18 15:20:00,72.95,73.0,72.91,72.97,33014.0,71.0428,71.0915,71.0038,71.0623,33014.0
2024-04-18 15:25:00,72.96,73.0,72.91,72.99,30760.0,71.0525,71.0915,71.0038,71.0818,30760.0
2024-04-18 15:30:00,73.0,73.05,72.98,73.0,56811.0,71.0915,71.1402,71.072,71.0915,56811.0
2024-04-18 15:35:00,73.0,73.08,72.87,72.9,58184.0,71.0915,71.1694,70.9649,70.9941,58184.0
2024-04-18 15:40:00,72.9,73.03,72.89,72.97,47760.0,70.9941,71.1207,70.9844,71.0623,47760.0
2024-04-18 15:45:00,72.97,72.99,72.84,72.87,53003.0,71.0623,71.0818,70.9357,70.9649,53003.0
2024-04-18 15:50:00,72.86,72.98,72.77,72.78,94374.0,70.9552,71.072,70.8675,70.8772,94374.0
2024-04-18 15:55:00,72.79,73.0,72.79,72.99,259354.0,70.887,71.0915,70.887,71.0818,259354.0
2024-04-19 09:30:00,73.43,73.51,72.91,73.23,179368.0,71.5103,71.5882,71.0038,71.3155,179368.0
2024-04-19 09:35:00,73.24,73.58,73.14,73.5,64495.0,71.3252,71.6563,71.2278,71.5784,64495.0
2024-04-19 09:40:00,73.5,73.61,73.49,73.58,26366.0,71.5784,71.6855,71.5687,71.6563,26366.0
2024-04-19 09:45:00,73.55,73.6,73.41,73.48,33526.0,71.6271,71.6758,71.4908,71.5589,33526.0
2024-04-19 09:50:00,73.47,73.57,73.29,73.57,23197.0,71.5492,71.6466,71.3739,71.6466,23197.0
2024-04-19 09:55:00,73.55,73.93,73.55,73.87,22809.0,71.6271,71.9972,71.6271,71.9387,22809.0
2024-04-19 10:00:00,73.87,73.97,73.79,73.95,38548.0,71.9387,72.0361,71.8608,72.0167,38548.0
2024-04-19 10:05:00,73.93,74.18,73.93,74.15,16379.0,71.9972,72.2406,71.9972,72.2114,16379.0
2024-04-19 10:10:00,74.15,74.15,73.92,74.0,18886.0,72.2114,72.2114,71.9874,72.0653,18886.0
2024-04-19 10:15:00,74.01,74.01,73.9,73.92,33760.0,72.0751,72.0751,71.968,71.9874,33760.0
2024-04-19 10:20:00,73.93,74.09,73.93,73.99,21338.0,71.9972,72.153,71.9972,72.0556,21338.0
2024-04-19 10:25:00,74.01,74.05,73.88,74.04,12341.0,72.0751,72.114,71.9485,72.1043,12341.0
2024-04-19 10:30:00,74.03,74.11,74.0,74.03,16835.0,72.0946,72.1725,72.0653,72.0946,16835.0
2024-04-19 10:35:00,74.02,74.06,73.84,73.84,4616.0,72.0848,72.1238,71.9095,71.9095,4616.0
2024-04-19 10:40:00,73.81,74.05,73.81,74.03,16455.0,71.8803,72.114,71.8803,72.0946,16455.0
2024-04-19 10:45:00,74.05,74.21,74.03,74.18,25204.0,72.114,72.2699,72.0946,72.2406,25204.0
2024-04-19 10:50:00,74.2,74.22,74.12,74.22,19467.0,72.2601,72.2796,72.1822,72.2796,19467.0
2024-04-19 10:55:00,74.2,74.24,74.13,74.18,16359.0,72.2601,72.2991,72.1919,72.2406,16359.0
2024-04-19 11:00:00,74.17,74.26,74.15,74.24,12724.0,72.2309,72.3186,72.2114,72.2991,12724.0
2024-04-19 11:05:00,74.25,74.3,74.21,74.26,12061.0,72.3088,72.3575,72.2699,72.3186,12061.0
2024-04-19 11:10:00,74.26,74.27,74.16,74.17,11028.0,72.3186,72.3283,72.2212,72.2309,11028.0
2024-04-19 11:15:00,74.15,74.17,74.1,74.15,9962.0,72.2114,72.2309,72.1627,72.2114,9962.0
2024-04-19 11:20:00,74.16,74.2,74.15,74.16,6826.0,72.2212,72.2601,72.2114,72.2212,6826.0
2024-04-19 11:25:00,74.15,74.19,74.07,74.12,18911.0,72.2114,72.2504,72.1335,72.1822,18911.0
2024-04-19 11:30:00,74.13,74.16,74.09,74.14,17927.0,72.1919,72.2212,72.153,72.2017,17927.0
2024-04-19 11:35:00,74.15,74.24,74.1,74.23,13080.0,72.2114,72.2991,72.1627,72.2893,13080.0
2024-04-19 11:40:00,74.23,74.25,74.14,74.17,10480.0,72.2893,72.3088,72.2017,72.2309,10480.0
2024-04-19 11:45:00,74.17,74.19,74.14,74.15,7012.0,72.2309,72.2504,72.2017,72.2114,7012.0
2024-04-19 11:50:00,74.16,74.2,74.15,74.17,19166.0,72.2212,72.2601,72.2114,72.2309,19166.0
2024-04-19 11:55:00,74.18,74.2,74.13,74.2,9664.0,72.2406,72.2601,72.1919,72.2601,9664.0
2024-04-19 12:00:00,74.21,74.26,74.17,74.19,18782.0,72.2699,72.3186,72.2309,72.2504,18782.0
2024-04-19 12:05:00,74.21,74.22,74.11,74.19,11830.0,72.2699,72.2796,72.1725,72.2504,11830.0
2024-04-19 12:10:00,74.19,74.19,74.06,74.06,7346.0,72.2504,72.2504,72.1238,72.1238,7346.0
2024-04-19 12:15:00,74.06,74.09,73.99,73.99,13267.0,72.1238,72.153,72.0556,72.0556,13267.0
2024-04-19 12:20:00,73.99,74.05,73.98,73.98,13553.0,72.0556,72.114,72.0459,72.0459,13553.0
2024-04-19 12:25:00,74.0,74.11,73.99,74.0,29174.0,72.0653,72.1725,72.0556,72.0653,29174.0
2024-04-19 12:30:00,74.02,74.08,73.98,74.08,14070.0,72.0848,72.1433,72.0459,72.1433,14070.0
2024-04-19 12:35:00,74.07,74.13,74.06,74.13,5167.0,72.1335,72.1919,72.1238,72.1919,5167.0
2024-04-19 12:40:00,74.11,74.24,74.1,74.2,19915.0,72.1725,72.2991,72.1627,72.2601,19915.0
2024-04-19 12:45:00,74.19,74.28,74.17,74.24,8203.0,72.2504,72.338,72.2309,72.2991,8203.0
2024-04-19 12:50:00,74.28,74.4,74.28,74.34,12045.0,72.338,72.4549,72.338,72.3965,12045.0
2024-04-19 12:55:00,74.35,74.41,74.35,74.41,6395.0,72.4062,72.4646,72.4062,72.4646,6395.0
2024-04-19 13:00:00,74.43,74.51,74.39,74.5,15130.0,72.4841,72.562,72.4452,72.5523,15130.0
2024-04-19 13:05:00,74.49,74.49,74.41,74.45,9887.0,72.5425,72.5425,72.4646,72.5036,9887.0
2024-04-19 13:10:00,74.44,74.47,74.42,74.47,13469.0,72.4938,72.5231,72.4744,72.5231,13469.0
2024-04-19 13:15:00,74.47,74.52,74.42,74.52,16973.0,72.5231,72.5718,72.4744,72.5718,16973.0
2024-04-19 13:20:00,74.52,74.52,74.38,74.43,11096.0,72.5718,72.5718,72.4354,72.4841,11096.0
2024-04-19 13:25:00,74.44,74.45,74.35,74.35,13142.0,72.4938,72.5036,72.4062,72.4062,13142.0
2024-04-19 13:30:00,74.36,74.43,74.35,74.4,10775.0,72.4159,72.4841,72.4062,72.4549,10775.0
2024-04-19 13:35:00,74.39,74.41,74.36,74.38,15561.0,72.4452,72.4646,72.4159,72.4354,15561.0
2024-04-19 13:40:00,74.4,74.43,74.4,74.4,9000.0,72.4549,72.4841,72.4549,72.4549,9000.0
2024-04-19 13:45:00,74.41,74.5,74.41,74.49,14520.0,72.4646,72.5523,72.4646,72.5425,14520.0
2024-04-19 13:50:00,74.49,74.58,74.49,74.58,12833.0,72.5425,72.6302,72.5425,72.6302,12833.0
2024-04-19 13:55:00,74.57,74.61,74.43,74.47,15091.0,72.6204,72.6594,72.4841,72.5231,15091.0
2024-04-19 14:00:00,74.47,74.47,74.3,74.32,16658.0,72.5231,72.5231,72.3575,72.377,16658.0
2024-04-19 14:05:00,74.33,74.49,74.32,74.42,26836.0,72.3867,72.5425,72.377,72.4744,26836.0
2024-04-19 14:10:00,74.43,74.46,74.38,74.39,19505.0,72.4841,72.5133,72.4354,72.4452,19505.0
2024-04-19 14:15:00,74.38,74.44,74.34,74.43,17658.0,72.4354,72.4938,72.3965,72.4841,17658.0
2024-04-19 14:20:00,74.43,74.45,74.38,74.45,16252.0,72.4841,72.5036,72.4354,72.5036,16252.0
2024-04-19 14:25:00,74.44,74.45,74.31,74.32,18899.0,72.4938,72.5036,72.3672,72.377,18899.0
2024-04-19 14:30:00,74.33,74.39,74.32,74.39,11870.0,72.3867,72.4452,72.377,72.4452,11870.0
2024-04-19 14:35:00,74.4,74.41,74.27,74.27,10938.0,72.4549,72.4646,72.3283,72.3283,10938.0
2024-04-19 14:40:00,74.27,74.37,74.22,74.29,18595.0,72.3283,72.4257,72.2796,72.3478,18595.0
2024-04-19 14:45:00,74.31,74.34,74.21,74.27,27631.0,72.3672,72.3965,72.2699,72.3283,27631.0
2024-04-19 14:50:00,74.27,74.3,74.22,74.28,18230.0,72.3283,72.3575,72.2796,72.338,18230.0
2024-04-19 14:55:00,74.28,74.38,74.27,74.37,22912.0,72.338,72.4354,72.3283,72.4257,22912.0
2024-04-19 15:00:00,74.36,74.37,74.29,74.34,21659.0,72.4159,72.4257,72.3478,72.3965,21659.0
2024-04-19 15:05:00,74.33,74.36,74.29,74.34,20029.0,72.3867,72.4159,72.3478,72.3965,20029.0
2024-04-19 15:10:00,74.33,74.43,74.29,74.39,28424.0,72.3867,72.4841,72.3478,72.4452,28424.0
2024-04-19 15:15:00,74.39,74.4,74.21,74.23,58372.0,72.4452,72.4549,72.2699,72.2893,58372.0
2024-04-19 15:20:00,74.23,74.24,74.06,74.06,30173.0,72.2893,72.2991,72.1238,72.1238,30173.0
2024-04-19 15:25:00,74.07,74.2,74.04,74.14,57746.0,72.1335,72.2601,72.1043,72.2017,57746.0
2024-04-19 15:30:00,74.13,74.2,74.12,74.16,38347.0,72.1919,72.2601,72.1822,72.2212,38347.0
2024-04-19 15:35:00,74.17,74.2,74.0,74.1,61304.0,72.2309,72.2601,72.0653,72.1627,61304.0
2024-04-19 15:40:00,74.1,74.24,74.08,74.23,67170.0,72.1627,72.2991,72.1433,72.2893,67170.0
2024-04-19 15:45:00,74.21,74.24,74.11,74.2,52931.0,72.2699,72.2991,72.1725,72.2601,52931.0
2024-04-19 15:50:00,74.19,74.35,74.16,74.32,122305.0,72.2504,72.4062,72.2212,72.377,122305.0
2024-04-19 15:55:00,74.32,74.35,74.18,74.23,225063.0,72.377,72.4062,72.2406,72.2893,225063.0
2024-04-22 09:30:00,74.66,74.75,74.3,74.36,66751.0,72.7081,72.7957,72.3575,72.4159,66751.0
2024-04-22 09:35:00,74.42,74.5,74.2,74.45,19110.0,72.4744,72.5523,72.2601,72.5036,19110.0
2024-04-22 09:40:00,74.44,74.45,74.13,74.19,6345.0,72.4938,72.5036,72.1919,72.2504,6345.0
2024-04-22 09:45:00,74.18,74.33,74.15,74.27,12175.0,72.2406,72.3867,72.2114,72.3283,12175.0
2024-04-22 09:50:00,74.28,74.35,74.13,74.31,14808.0,72.338,72.4062,72.1919,72.3672,14808.0
2024-04-22 09:55:00,74.31,74.65,74.26,74.65,19055.0,72.3672,72.6984,72.3186,72.6984,19055.0
2024-04-22 10:00:00,74.64,74.71,74.6,74.62,21789.0,72.6886,72.7568,72.6497,72.6691,21789.0
2024-04-22 10:05:00,74.63,74.64,74.56,74.56,8625.0,72.6789,72.6886,72.6107,72.6107,8625.0
2024-04-22 10:10:00,74.56,74.68,74.55,74.58,19498.0,72.6107,72.7276,72.601,72.6302,19498.0
2024-04-22 10:15:00,74.58,74.65,74.56,74.6,11519.0,72.6302,72.6984,72.6107,72.6497,11519.0
2024-04-22 10:20:00,74.62,74.65,74.56,74.61,13086.0,72.6691,72.6984,72.6107,72.6594,13086.0
2024-04-22 10:25:00,74.64,74.73,74.62,74.65,10628.0,72.6886,72.7763,72.6691,72.6984,10628.0
2024-04-22 10:30:00,74.67,74.72,74.65,74.66,8792.0,72.7178,72.7665,72.6984,72.7081,8792.0
2024-04-22 10:35:00,74.68,74.78,74.68,74.73,10684.0,72.7276,72.825,72.7276,72.7763,10684.0
2024-04-22 10:40:00,74.73,74.84,74.7,74.77,13967.0,72.7763,72.8834,72.747,72.8152,13967.0
2024-04-22 10:45:00,74.78,74.87,74.74,74.87,11563.0,72.825,72.9126,72.786,72.9126,11563.0
2024-04-22 10:50:00,74.86,74.87,74.77,74.78,14782.0,72.9029,72.9126,72.8152,72.825,14782.0
2024-04-22 10:55:00,74.75,74.79,74.69,74.69,9595.0,72.7957,72.8347,72.7373,72.7373,9595.0
2024-04-22 11:00:00,74.7,74.78,74.68,74.75,21734.0,72.747,72.825,72.7276,72.7957,21734.0
2024-04-22 11:05:00,74.74,74.78,74.69,74.7,10063.0,72.786,72.825,72.7373,72.747,10063.0
2024-04-22 11:10:00,74.7,74.71,74.66,74.66,7281.0,72.747,72.7568,72.7081,72.7081,7281.0
2024-04-22 11:15:00,74.65,74.65,74.58,74.61,32850.0,72.6984,72.6984,72.6302,72.6594,32850.0
2024-04-22 11:20:00,74.61,74.64,74.53,74.54,11589.0,72.6594,72.6886,72.5815,72.5912,11589.0
2024-04-22 11:25:00,74.55,74.55,74.38,74.42,9916.0,72.601,72.601,72.4354,72.4744,9916.0
2024-04-22 11:30:00,74.41,74.43,74.28,74.4,48590.0,72.4646,72.4841,72.338,72.4549,48590.0
2024-04-22 11:35:00,74.39,74.5,74.39,74.5,7622.0,72.4452,72.5523,72.4452,72.5523,7622.0
2024-04-22 11:40:00,74.5,74.52,74.47,74.52,8858.0,72.5523,72.5718,72.5231,72.5718,8858.0
2024-04-22 11:45:00,74.53,74.55,74.49,74.52,5901.0,72.5815,72.601,72.5425,72.5718,5901.0
2024-04-22 11:50:00,74.52,74.59,74.51,74.59,9312.0,72.5718,72.6399,72.562,72.6399,9312.0
2024-04-22 11:55:00,74.59,74.62,74.54,74.58,11352.0,72.6399,72.6691,72.5912,72.6302,11352.0
2024-04-22 12:00:00,74.58,74.6,74.53,74.6,11772.0,72.6302,72.6497,72.5815,72.6497,11772.0
2024-04-22 12:05:00,74.62,74.66,74.6,74.64,7656.0,72.6691,72.7081,72.6497,72.6886,7656.0
2024-04-22 12:10:00,74.64,74.66,74.62,74.62,12593.0,72.6886,72.7081,72.6691,72.6691,12593.0
2024-04-22 12:15:00,74.63,74.71,74.61,74.63,18593.0,72.6789,72.7568,72.6594,72.6789,18593.0
2024-04-22 12:20:00,74.62,74.63,74.58,74.61,10896.0,72.6691,72.6789,72.6302,72.6594,10896.0
2024-04-22 12:25:00,74.6,74.7,74.6,74.67,15392.0,72.6497,72.747,72.6497,72.7178,15392.0
2024-04-22 12:30:00,74.67,74.67,74.59,74.64,9003.0,72.7178,72.7178,72.6399,72.6886,9003.0
2024-04-22 12:35:00,74.64,74.67,74.63,74.67,7841.0,72.6886,72.7178,72.6789,72.7178,7841.0
2024-04-22 12:40:00,74.67,74.7,74.65,74.66,8245.0,72.7178,72.747,72.6984,72.7081,8245.0
2024-04-22 12:45:00,74.68,74.78,74.66,74.76,8972.0,72.7276,72.825,72.7081,72.8055,8972.0
2024-04-22 12:50:00,74.77,74.78,74.68,74.73,7045.0,72.8152,72.825,72.7276,72.7763,7045.0
2024-04-22 12:55:00,74.74,74.81,74.74,74.81,8859.0,72.786,72.8542,72.786,72.8542,8859.0
2024-04-22 13:00:00,74.81,74.82,74.72,74.77,15592.0,72.8542,72.8639,72.7665,72.8152,15592.0
2024-04-22 13:05:00,74.78,74.81,74.74,74.75,15078.0,72.825,72.8542,72.786,72.7957,15078.0
2024-04-22 13:10:00,74.74,74.79,74.71,74.78,14979.0,72.786,72.8347,72.7568,72.825,14979.0
2024-04-22 13:15:00,74.78,74.79,74.73,74.75,9707.0,72.825,72.8347,72.7763,72.7957,9707.0
2024-04-22 13:20:00,74.76,74.78,74.73,74.77,13622.0,72.8055,72.825,72.7763,72.8152,13622.0
2024-04-22 13:25:00,74.77,74.93,74.76,74.92,17831.0,72.8152,72.971,72.8055,72.9613,17831.0
2024-04-22 13:30:00,74.93,74.94,74.87,74.92,17385.0,72.971,72.9808,72.9126,72.9613,17385.0
2024-04-22 13:35:00,74.92,75.01,74.9,75.0,24684.0,72.9613,73.0489,72.9418,73.0392,24684.0
2024-04-22 13:40:00,74.99,75.08,74.99,75.07,14934.0,73.0295,73.1171,73.0295,73.1074,14934.0
2024-04-22 13:45:00,75.08,75.23,75.07,75.2,19031.0,73.1171,73.2632,73.1074,73.234,19031.0
2024-04-22 13:50:00,75.2,75.33,75.18,75.27,22456.0,73.234,73.3606,73.2145,73.3021,22456.0
2024-04-22 13:55:00,75.25,75.29,75.2,75.26,13870.0,73.2827,73.3216,73.234,73.2924,13870.0
2024-04-22 14:00:00,75.26,75.38,75.25,75.31,34960.0,73.2924,73.4093,73.2827,73.3411,34960.0
2024-04-22 14:05:00,75.31,75.32,75.28,75.3,8801.0,73.3411,73.3508,73.3119,73.3314,8801.0
2024-04-22 14:10:00,75.29,75.3,75.23,75.29,7403.0,73.3216,73.3314,73.2632,73.3216,7403.0
2024-04-22 14:15:00,75.28,75.34,75.26,75.26,16482.0,73.3119,73.3703,73.2924,73.2924,16482.0
2024-04-22 14:20:00,75.26,75.33,75.26,75.33,11490.0,73.2924,73.3606,73.2924,73.3606,11490.0
2024-04-22 14:25:00,75.32,75.35,75.31,75.31,12024.0,73.3508,73.3801,73.3411,73.3411,12024.0
2024-04-22 14:30:00,75.32,75.35,75.27,75.35,15499.0,73.3508,73.3801,73.3021,73.3801,15499.0
2024-04-22 14:35:00,75.36,75.36,75.27,75.28,13446.0,73.3898,73.3898,73.3021,73.3119,13446.0
2024-04-22 14:40:00,75.32,75.32,75.24,75.25,14946.0,73.3508,73.3508,73.2729,73.2827,14946.0
2024-04-22 14:45:00,75.25,75.27,75.2,75.24,17778.0,73.2827,73.3021,73.234,73.2729,17778.0
2024-04-22 14:50:00,75.24,75.3,75.21,75.3,12848.0,73.2729,73.3314,73.2437,73.3314,12848.0
2024-04-22 14:55:00,75.29,75.36,75.27,75.34,21261.0,73.3216,73.3898,73.3021,73.3703,21261.0
2024-04-22 15:00:00,75.34,75.36,75.27,75.27,19310.0,73.3703,73.3898,73.3021,73.3021,19310.0
2024-04-22 15:05:00,75.28,75.33,75.24,75.31,15459.0,73.3119,73.3606,73.2729,73.3411,15459.0
2024-04-22 15:10:00,75.31,75.31,75.27,75.3,19054.0,73.3411,73.3411,73.3021,73.3314,19054.0
2024-04-22 15:15:00,75.28,75.3,75.23,75.24,29451.0,73.3119,73.3314,73.2632,73.2729,29451.0
2024-04-22 15:20:00,75.23,75.27,75.17,75.23,27317.0,73.2632,73.3021,73.2048,73.2632,27317.0
2024-04-22 15:25:00,75.24,75.24,75.17,75.2,26204.0,73.2729,73.2729,73.2048,73.234,26204.0
2024-04-22 15:30:00,75.19,75.21,75.06,75.06,39535.0,73.2242,73.2437,73.0976,73.0976,39535.0
2024-04-22 15:35:00,75.05,75.08,75.0,75.04,41344.0,73.0879,73.1171,73.0392,73.0782,41344.0
2024-04-22 15:40:00,75.04,75.04,74.94,75.01,37975.0,73.0782,73.0782,72.9808,73.0489,37975.0
2024-04-22 15:45:00,75.0,75.02,74.89,74.98,50914.0,73.0392,73.0587,72.9321,73.0197,50914.0
2024-04-22 15:50:00,74.97,74.97,74.74,74.78,93945.0,73.01,73.01,72.786,72.825,93945.0
2024-04-22 15:55:00,74.78,74.98,74.73,74.97,177740.0,72.825,73.0197,72.7763,73.01,177740.0
2024-04-23 09:30:00,75.04,75.29,75.04,75.28,31227.0,73.0782,73.3216,73.0782,73.3119,31227.0
2024-04-23 09:35:00,75.28,75.47,75.22,75.45,8351.0,73.3119,73.4969,73.2535,73.4774,8351.0
2024-04-23 09:40:00,75.47,75.58,75.46,75.57,13471.0,73.4969,73.604,73.4872,73.5943,13471.0
2024-04-23 09:45:00,75.6,75.68,75.41,75.44,19607.0,73.6235,73.7014,73.4385,73.4677,19607.0
2024-04-23 09:50:00,75.46,75.48,75.4,75.48,20108.0,73.4872,73.5067,73.4287,73.5067,20108.0
2024-04-23 09:55:00,75.48,75.51,75.36,75.49,16724.0,73.5067,73.5359,73.3898,73.5164,16724.0
2024-04-23 10:00:00,75.51,75.53,75.24,75.34,16504.0,73.5359,73.5553,73.2729,73.3703,16504.0
2024-04-23 10:05:00,75.37,75.38,75.14,75.14,27600.0,73.3995,73.4093,73.1755,73.1755,27600.0
2024-04-23 10:10:00,75.16,75.3,75.16,75.26,31663.0,73.195,73.3314,73.195,73.2924,31663.0
2024-04-23 10:15:00,75.26,75.26,75.1,75.14,28363.0,73.2924,73.2924,73.1366,73.1755,28363.0
2024-04-23 10:20:00,75.16,75.19,74.98,75.16,25033.0,73.195,73.2242,73.0197,73.195,25033.0
2024-04-23 10:25:00,75.16,75.42,75.12,75.38,31385.0,73.195,73.4482,73.1561,73.4093,31385.0
2024-04-23 10:30:00,75.36,75.4,75.25,75.25,17980.0,73.3898,73.4287,73.2827,73.2827,17980.0
2024-04-23 10:35:00,75.25,75.27,75.04,75.15,46237.0,73.2827,73.3021,73.0782,73.1853,46237.0
2024-04-23 10:40:00,75.14,75.23,75.03,75.08,53358.0,73.1755,73.2632,73.0684,73.1171,53358.0
2024-04-23 10:45:00,75.05,75.05,74.89,75.05,58784.0,73.0879,73.0879,72.9321,73.0879,58784.0
2024-04-23 10:50:00,75.04,75.13,75.04,75.04,16453.0,73.0782,73.1658,73.0782,73.0782,16453.0
2024-04-23 10:55:00,74.99,75.22,74.99,75.17,14029.0,73.0295,73.2535,73.0295,73.2048,14029.0
2024-04-23 11:00:00,75.17,75.18,75.06,75.12,13443.0,73.2048,73.2145,73.0976,73.1561,13443.0
2024-04-23 11:05:00,75.12,75.21,75.11,75.14,15094.0,73.1561,73.2437,73.1463,73.1755,15094.0
2024-04-23 11:10:00,75.16,75.17,75.0,75.08,14405.0,73.195,73.2048,73.0392,73.1171,14405.0
2024-04-23 11:15:00,75.09,75.15,75.08,75.12,13547.0,73.1269,73.1853,73.1171,73.1561,13547.0
2024-04-23 11:20:00,75.13,75.21,75.13,75.2,7647.0,73.1658,73.2437,73.1658,73.234,7647.0
2024-04-23 11:25:00,75.19,75.27,75.17,75.22,14603.0,73.2242,73.3021,73.2048,73.2535,14603.0
2024-04-23 11:30:00,75.2,75.21,75.12,75.15,20761.0,73.234,73.2437,73.1561,73.1853,20761.0
2024-04-23 11:35:00,75.17,75.27,75.17,75.25,15788.0,73.2048,73.3021,73.2048,73.2827,15788.0
2024-04-23 11:40:00,75.24,75.24,75.11,75.17,12412.0,73.2729,73.2729,73.1463,73.2048,12412.0
2024-04-23 11:45:00,75.19,75.19,75.1,75.14,12339.0,73.2242,73.2242,73.1366,73.1755,12339.0
2024-04-23 11:50:00,75.14,75.16,75.11,75.14,9996.0,73.1755,73.195,73.1463,73.1755,9996.0
2024-04-23 11:55:00,75.12,75.14,75.09,75.13,10983.0,73.1561,73.1755,73.1269,73.1658,10983.0
2024-04-23 12:00:00,75.13,75.17,75.1,75.16,15904.0,73.1658,73.2048,73.1366,73.195,15904.0
2024-04-23 12:05:00,75.17,75.18,75.12,75.16,10779.0,73.2048,73.2145,73.1561,73.195,10779.0
2024-04-23 12:10:00,75.17,75.2,75.13,75.19,8253.0,73.2048,73.234,73.1658,73.2242,8253.0
2024-04-23 12:15:00,75.19,75.25,75.19,75.23,11994.0,73.2242,73.2827,73.2242,73.2632,11994.0
2024-04-23 12:20:00,75.22,75.24,75.2,75.22,7650.0,73.2535,73.2729,73.234,73.2535,7650.0
2024-04-23 12:25:00,75.22,75.28,75.21,75.27,10715.0,73.2535,73.3119,73.2437,73.3021,10715.0
2024-04-23 12:30:00,75.25,75.26,75.2,75.26,7213.0,73.2827,73.2924,73.234,73.2924,7213.0
2024-04-23 12:35:00,75.27,75.3,75.24,75.29,9934.0,73.3021,73.3314,73.2729,73.3216,9934.0
2024-04-23 12:40:00,75.28,75.31,75.22,75.23,9131.0,73.3119,73.3411,73.2535,73.2632,9131.0
2024-04-23 12:45:00,75.24,75.28,75.18,75.27,8207.0,73.2729,73.3119,73.2145,73.3021,8207.0
2024-04-23 12:50:00,75.28,75.29,75.23,75.23,10400.0,73.3119,73.3216,73.2632,73.2632,10400.0
2024-04-23 12:55:00,75.21,75.29,75.2,75.27,8768.0,73.2437,73.3216,73.234,73.3021,8768.0
2024-04-23 13:00:00,75.27,75.35,75.26,75.35,10569.0,73.3021,73.3801,73.2924,73.3801,10569.0
2024-04-23 13:05:00,75.36,75.42,75.36,75.37,7459.0,73.3898,73.4482,73.3898,73.3995,7459.0
2024-04-23 13:10:00,75.37,75.37,75.26,75.29,14559.0,73.3995,73.3995,73.2924,73.3216,14559.0
2024-04-23 13:15:00,75.3,75.33,75.28,75.3,10305.0,73.3314,73.3606,73.3119,73.3314,10305.0
2024-04-23 13:20:00,75.3,75.32,75.28,75.32,8559.0,73.3314,73.3508,73.3119,73.3508,8559.0
2024-04-23 13:25:00,75.32,75.36,75.31,75.36,9548.0,73.3508,73.3898,73.3411,73.3898,9548.0
2024-04-23 13:30:00,75.36,75.37,75.29,75.3,9321.0,73.3898,73.3995,73.3216,73.3314,9321.0
2024-04-23 13:35:00,75.29,75.31,75.23,75.28,15972.0,73.3216,73.3411,73.2632,73.3119,15972.0
2024-04-23 13:40:00,75.28,75.31,75.25,75.29,11269.0,73.3119,73.3411,73.2827,73.3216,11269.0
2024-04-23 13:45:00,75.29,75.34,75.27,75.31,11546.0,73.3216,73.3703,73.3021,73.3411,11546.0
2024-04-23 13:50:00,75.3,75.31,75.24,75.28,9396.0,73.3314,73.3411,73.2729,73.3119,9396.0
2024-04-23 13:55:00,75.28,75.28,75.24,75.26,12206.0,73.3119,73.3119,73.2729,73.2924,12206.0
2024-04-23 14:00:00,75.26,75.26,75.13,75.15,21000.0,73.2924,73.2924,73.1658,73.1853,21000.0
2024-04-23 14:05:00,75.15,75.16,75.08,75.08,28968.0,73.1853,73.195,73.1171,73.1171,28968.0
2024-04-23 14:10:00,75.07,75.13,75.04,75.06,15893.0,73.1074,73.1658,73.0782,73.0976,15893.0
2024-04-23 14:15:00,75.05,75.07,75.03,75.04,12160.0,73.0879,73.1074,73.0684,73.0782,12160.0
2024-04-23 14:20:00,75.04,75.05,74.97,74.97,20614.0,73.0782,73.0879,73.01,73.01,20614.0
2024-04-23 14:25:00,74.98,74.98,74.93,74.94,24018.0,73.0197,73.0197,72.971,72.9808,24018.0
2024-04-23 14:30:00,74.94,74.96,74.88,74.95,15329.0,72.9808,73.0002,72.9223,72.9905,15329.0
2024-04-23 14:35:00,74.95,74.96,74.93,74.95,14337.0,72.9905,73.0002,72.971,72.9905,14337.0
2024-04-23 14:40:00,74.96,74.97,74.89,74.9,22922.0,73.0002,73.01,72.9321,72.9418,22922.0
2024-04-23 14:45:00,74.89,74.92,74.86,74.88,13947.0,72.9321,72.9613,72.9029,72.9223,13947.0
2024-04-23 14:50:00,74.88,74.88,74.75,74.75,40921.0,72.9223,72.9223,72.7957,72.7957,40921.0
2024-04-23 14:55:00,74.77,74.8,74.75,74.79,19321.0,72.8152,72.8444,72.7957,72.8347,19321.0
2024-04-23 15:00:00,74.8,74.81,74.72,74.74,29655.0,72.8444,72.8542,72.7665,72.786,29655.0
2024-04-23 15:05:00,74.74,74.9,74.74,74.89,32745.0,72.786,72.9418,72.786,72.9321,32745.0
2024-04-23 15:10:00,74.89,74.89,74.81,74.84,29106.0,72.9321,72.9321,72.8542,72.8834,29106.0
2024-04-23 15:15:00,74.85,74.87,74.78,74.78,25886.0,72.8931,72.9126,72.825,72.825,25886.0
2024-04-23 15:20:00,74.78,74.79,74.73,74.73,31272.0,72.825,72.8347,72.7763,72.7763,31272.0
2024-04-23 15:25:00,74.74,74.78,74.68,74.71,35297.0,72.786,72.825,72.7276,72.7568,35297.0
2024-04-23 15:30:00,74.72,74.84,74.68,74.8,59472.0,72.7665,72.8834,72.7276,72.8444,59472.0
2024-04-23 15:35:00,74.8,74.87,74.78,74.78,39400.0,72.8444,72.9126,72.825,72.825,39400.0
2024-04-23 15:40:00,74.78,74.89,74.77,74.86,59579.0,72.825,72.9321,72.8152,72.9029,59579.0
2024-04-23 15:45:00,74.85,74.85,74.73,74.79,42938.0,72.8931,72.8931,72.7763,72.8347,42938.0
2024-04-23 15:50:00,74.79,74.85,74.75,74.82,98944.0,72.8347,72.8931,72.7957,72.8639,98944.0
2024-04-23 15:55:00,74.83,74.95,74.79,74.94,240725.0,72.8736,72.9905,72.8347,72.9808,240725.0
2024-04-24 09:30:00,74.44,74.86,74.37,74.81,32891.0,72.4938,72.9029,72.4257,72.8542,32891.0
2024-04-24 09:35:00,74.78,74.84,74.63,74.68,14611.0,72.825,72.8834,72.6789,72.7276,14611.0
2024-04-24 09:40:00,74.69,74.81,74.61,74.61,21376.0,72.7373,72.8542,72.6594,72.6594,21376.0
2024-04-24 09:45:00,74.63,74.67,74.56,74.67,22798.0,72.6789,72.7178,72.6107,72.7178,22798.0
2024-04-24 09:50:00,74.69,74.76,74.61,74.72,56500.0,72.7373,72.8055,72.6594,72.7665,56500.0
2024-04-24 09:55:00,74.72,74.79,74.68,74.71,33985.0,72.7665,72.8347,72.7276,72.7568,33985.0
2024-04-24 10:00:00,74.73,74.82,74.68,74.8,36306.0,72.7763,72.8639,72.7276,72.8444,36306.0
2024-04-24 10:05:00,74.81,74.84,74.72,74.83,55260.0,72.8542,72.8834,72.7665,72.8736,55260.0
2024-04-24 10:10:00,74.83,74.93,74.81,74.85,41771.0,72.8736,72.971,72.8542,72.8931,41771.0
2024-04-24 10:15:00,74.83,74.83,74.74,74.76,12749.0,72.8736,72.8736,72.786,72.8055,12749.0
2024-04-24 10:20:00,74.75,74.77,74.71,74.74,21755.0,72.7957,72.8152,72.7568,72.786,21755.0
2024-04-24 10:25:00,74.75,74.85,74.75,74.8,41601.0,72.7957,72.8931,72.7957,72.8444,41601.0
2024-04-24 10:30:00,74.79,74.81,74.71,74.72,14338.0,72.8347,72.8542,72.7568,72.7665,14338.0
2024-04-24 10:35:00,74.71,74.75,74.66,74.75,9935.0,72.7568,72.7957,72.7081,72.7957,9935.0
2024-04-24 10:40:00,74.75,74.79,74.71,74.78,11272.0,72.7957,72.8347,72.7568,72.825,11272.0
2024-04-24 10:45:00,74.77,74.78,74.64,74.71,14347.0,72.8152,72.825,72.6886,72.7568,14347.0
2024-04-24 10:50:00,74.72,74.76,74.71,74.75,16035.0,72.7665,72.8055,72.7568,72.7957,16035.0
2024-04-24 10:55:00,74.75,74.78,74.72,74.78,14116.0,72.7957,72.825,72.7665,72.825,14116.0
2024-04-24 11:00:00,74.76,74.85,74.74,74.85,22371.0,72.8055,72.8931,72.786,72.8931,22371.0
2024-04-24 11:05:00,74.86,74.9,74.78,74.8,10462.0,72.9029,72.9418,72.825,72.8444,10462.0
2024-04-24 11:10:00,74.8,74.81,74.75,74.77,11906.0,72.8444,72.8542,72.7957,72.8152,11906.0
2024-04-24 11:15:00,74.76,74.8,74.73,74.79,9340.0,72.8055,72.8444,72.7763,72.8347,9340.0
2024-04-24 11:20:00,74.8,74.8,74.7,74.73,7861.0,72.8444,72.8444,72.747,72.7763,7861.0
2024-04-24 11:25:00,74.73,74.8,74.72,74.79,9424.0,72.7763,72.8444,72.7665,72.8347,9424.0
2024-04-24 11:30:00,74.78,74.82,74.75,74.81,7592.0,72.825,72.8639,72.7957,72.8542,7592.0
2024-04-24 11:35:00,74.83,74.84,74.76,74.79,15083.0,72.8736,72.8834,72.8055,72.8347,15083.0
2024-04-24 11:40:00,74.77,74.8,74.7,74.7,7542.0,72.8152,72.8444,72.747,72.747,7542.0
2024-04-24 11:45:00,74.69,74.69,74.62,74.63,10200.0,72.7373,72.7373,72.6691,72.6789,10200.0
2024-04-24 11:50:00,74.63,74.69,74.58,74.69,6311.0,72.6789,72.7373,72.6302,72.7373,6311.0
2024-04-24 11:55:00,74.7,74.71,74.6,74.71,76093.0,72.747,72.7568,72.6497,72.7568,76093.0
2024-04-24 12:00:00,74.71,74.77,74.68,74.77,10643.0,72.7568,72.8152,72.7276,72.8152,10643.0
2024-04-24 12:05:00,74.75,74.75,74.64,74.67,19913.0,72.7957,72.7957,72.6886,72.7178,19913.0
2024-04-24 12:10:00,74.68,74.68,74.61,74.64,10394.0,72.7276,72.7276,72.6594,72.6886,10394.0
2024-04-24 12:15:00,74.65,74.81,74.64,74.8,9305.0,72.6984,72.8542,72.6886,72.8444,9305.0
2024-04-24 12:20:00,74.79,74.87,74.79,74.83,15967.0,72.8347,72.9126,72.8347,72.8736,15967.0
2024-04-24 12:25:00,74.83,74.85,74.76,74.78,13718.0,72.8736,72.8931,72.8055,72.825,13718.0
2024-04-24 12:30:00,74.78,74.78,74.72,74.77,9752.0,72.825,72.825,72.7665,72.8152,9752.0
2024-04-24 12:35:00,74.76,74.77,74.73,74.74,7776.0,72.8055,72.8152,72.7763,72.786,7776.0
2024-04-24 12:40:00,74.74,74.74,74.68,74.69,6933.0,72.786,72.786,72.7276,72.7373,6933.0
2024-04-24 12:45:00,74.68,74.68,74.6,74.68,9252.0,72.7276,72.7276,72.6497,72.7276,9252.0
2024-04-24 12:50:00,74.67,74.7,74.66,74.7,8264.0,72.7178,72.747,72.7081,72.747,8264.0
2024-04-24 12:55:00,74.7,74.77,74.68,74.77,8753.0,72.747,72.8152,72.7276,72.8152,8753.0
2024-04-24 13:00:00,74.76,74.84,74.7,74.84,17179.0,72.8055,72.8834,72.747,72.8834,17179.0
2024-04-24 13:05:00,74.84,74.89,74.83,74.86,8232.0,72.8834,72.9321,72.8736,72.9029,8232.0
2024-04-24 13:10:00,74.87,74.94,74.85,74.94,28085.0,72.9126,72.9808,72.8931,72.9808,28085.0
2024-04-24 13:15:00,74.93,74.95,74.89,74.89,13493.0,72.971,72.9905,72.9321,72.9321,13493.0
2024-04-24 13:20:00,74.89,74.91,74.87,74.9,14597.0,72.9321,72.9516,72.9126,72.9418,14597.0
2024-04-24 13:25:00,74.91,74.97,74.9,74.97,15831.0,72.9516,73.01,72.9418,73.01,15831.0
2024-04-24 13:30:00,74.98,75.02,74.97,74.99,16716.0,73.0197,73.0587,73.01,73.0295,16716.0
2024-04-24 13:35:00,75.0,75.06,74.98,75.01,15108.0,73.0392,73.0976,73.0197,73.0489,15108.0
2024-04-24 13:40:00,75.01,75.04,75.0,75.03,12812.0,73.0489,73.0782,73.0392,73.0684,12812.0
2024-04-24 13:45:00,75.02,75.05,74.97,75.02,16560.0,73.0587,73.0879,73.01,73.0587,16560.0
2024-04-24 13:50:00,75.02,75.1,75.01,75.09,13759.0,73.0587,73.1366,73.0489,73.1269,13759.0
2024-04-24 13:55:00,75.09,75.14,75.08,75.12,22558.0,73.1269,73.1755,73.1171,73.1561,22558.0
2024-04-24 14:00:00,75.12,75.14,75.1,75.11,15954.0,73.1561,73.1755,73.1366,73.1463,15954.0
2024-04-24 14:05:00,75.11,75.11,74.96,75.01,16609.0,73.1463,73.1463,73.0002,73.0489,16609.0
2024-04-24 14:10:00,75.02,75.03,74.9,74.91,21934.0,73.0587,73.0684,72.9418,72.9516,21934.0
2024-04-24 14:15:00,74.89,74.92,74.84,74.86,9919.0,72.9321,72.9613,72.8834,72.9029,9919.0
2024-04-24 14:20:00,74.86,74.93,74.85,74.92,12254.0,72.9029,72.971,72.8931,72.9613,12254.0
2024-04-24 14:25:00,74.93,74.95,74.9,74.91,16018.0,72.971,72.9905,72.9418,72.9516,16018.0
2024-04-24 14:30:00,74.92,74.93,74.82,74.82,16919.0,72.9613,72.971,72.8639,72.8639,16919.0
2024-04-24 14:35:00,74.83,74.95,74.82,74.94,12376.0,72.8736,72.9905,72.8639,72.9808,12376.0
2024-04-24 14:40:00,74.94,74.99,74.93,74.98,10479.0,72.9808,73.0295,72.971,73.0197,10479.0
2024-04-24 14:45:00,74.98,75.01,74.97,75.01,10802.0,73.0197,73.0489,73.01,73.0489,10802.0
2024-04-24 14:50:00,75.02,75.02,74.96,74.99,11449.0,73.0587,73.0587,73.0002,73.0295,11449.0
2024-04-24 14:55:00,74.99,75.05,74.95,74.97,15105.0,73.0295,73.0879,72.9905,73.01,15105.0
2024-04-24 15:00:00,74.96,74.97,74.9,74.9,15464.0,73.0002,73.01,72.9418,72.9418,15464.0
2024-04-24 15:05:00,74.9,75.01,74.88,75.01,19217.0,72.9418,73.0489,72.9223,73.0489,19217.0
2024-04-24 15:10:00,75.0,75.04,74.98,75.04,17016.0,73.0392,73.0782,73.0197,73.0782,17016.0
2024-04-24 15:15:00,75.03,75.04,74.92,74.95,23002.0,73.0684,73.0782,72.9613,72.9905,23002.0
2024-04-24 15:20:00,74.96,75.07,74.95,75.04,29991.0,73.0002,73.1074,72.9905,73.0782,29991.0
2024-04-24 15:25:00,75.05,75.05,74.97,75.01,24285.0,73.0879,73.0879,73.01,73.0489,24285.0
2024-04-24 15:30:00,75.0,75.0,74.94,74.98,33531.0,73.0392,73.0392,72.9808,73.0197,33531.0
2024-04-24 15:35:00,74.98,75.0,74.9,74.9,38402.0,73.0197,73.0392,72.9418,72.9418,38402.0
2024-04-24 15:40:00,74.89,75.0,74.85,74.92,50462.0,72.9321,73.0392,72.8931,72.9613,50462.0
2024-04-24 15:45:00,74.9,74.9,74.79,74.81,30652.0,72.9418,72.9418,72.8347,72.8542,30652.0
2024-04-24 15:50:00,74.82,75.04,74.78,75.03,54665.0,72.8639,73.0782,72.825,73.0684,54665.0
2024-04-24 15:55:00,75.03,75.07,74.96,74.97,166493.0,73.0684,73.1074,73.0002,73.01,166493.0
2024-04-25 09:30:00,74.68,75.04,74.51,74.73,26540.0,72.7276,73.0782,72.562,72.7763,26540.0
2024-04-25 09:35:00,74.78,74.96,74.77,74.85,14392.0,72.825,73.0002,72.8152,72.8931,14392.0
2024-04-25 09:40:00,74.84,74.88,74.7,74.84,30224.0,72.8834,72.9223,72.747,72.8834,30224.0
2024-04-25 09:45:00,74.82,74.91,74.65,74.65,20758.0,72.8639,72.9516,72.6984,72.6984,20758.0
2024-04-25 09:50:00,74.66,74.69,74.41,74.42,9469.0,72.7081,72.7373,72.4646,72.4744,9469.0
2024-04-25 09:55:00,74.46,74.58,74.44,74.53,13482.0,72.5133,72.6302,72.4938,72.5815,13482.0
2024-04-25 10:00:00,74.52,74.53,74.19,74.19,19016.0,72.5718,72.5815,72.2504,72.2504,19016.0
2024-04-25 10:05:00,74.21,74.32,74.19,74.32,16359.0,72.2699,72.377,72.2504,72.377,16359.0
2024-04-25 10:10:00,74.31,74.34,74.27,74.33,15735.0,72.3672,72.3965,72.3283,72.3867,15735.0
2024-04-25 10:15:00,74.3,74.36,74.25,74.34,30482.0,72.3575,72.4159,72.3088,72.3965,30482.0
2024-04-25 10:20:00,74.34,74.43,74.31,74.38,18679.0,72.3965,72.4841,72.3672,72.4354,18679.0
2024-04-25 10:25:00,74.37,74.42,74.32,74.41,10293.0,72.4257,72.4744,72.377,72.4646,10293.0
2024-04-25 10:30:00,74.42,74.5,74.38,74.49,11305.0,72.4744,72.5523,72.4354,72.5425,11305.0
2024-04-25 10:35:00,74.49,74.49,74.4,74.47,10144.0,72.5425,72.5425,72.4549,72.5231,10144.0
2024-04-25 10:40:00,74.47,74.5,74.4,74.5,13959.0,72.5231,72.5523,72.4549,72.5523,13959.0
2024-04-25 10:45:00,74.49,74.57,74.48,74.5,15883.0,72.5425,72.6204,72.5328,72.5523,15883.0
2024-04-25 10:50:00,74.52,74.59,74.52,74.55,16674.0,72.5718,72.6399,72.5718,72.601,16674.0
2024-04-25 10:55:00,74.54,74.57,74.51,74.51,14488.0,72.5912,72.6204,72.562,72.562,14488.0
2024-04-25 11:00:00,74.52,74.63,74.51,74.61,15226.0,72.5718,72.6789,72.562,72.6594,15226.0
2024-04-25 11:05:00,74.61,74.69,74.59,74.69,22046.0,72.6594,72.7373,72.6399,72.7373,22046.0
2024-04-25 11:10:00,74.69,74.71,74.61,74.64,18899.0,72.7373,72.7568,72.6594,72.6886,18899.0
2024-04-25 11:15:00,74.63,74.64,74.56,74.61,19108.0,72.6789,72.6886,72.6107,72.6594,19108.0
2024-04-25 11:20:00,74.61,74.62,74.53,74.57,19345.0,72.6594,72.6691,72.5815,72.6204,19345.0
2024-04-25 11:25:00,74.56,74.57,74.49,74.55,26866.0,72.6107,72.6204,72.5425,72.601,26866.0
2024-04-25 11:30:00,74.56,74.66,74.55,74.65,39820.0,72.6107,72.7081,72.601,72.6984,39820.0
2024-04-25 11:35:00,74.66,74.69,74.59,74.65,16535.0,72.7081,72.7373,72.6399,72.6984,16535.0
2024-04-25 11:40:00,74.65,74.69,74.61,74.64,31122.0,72.6984,72.7373,72.6594,72.6886,31122.0
2024-04-25 11:45:00,74.63,74.65,74.57,74.63,21670.0,72.6789,72.6984,72.6204,72.6789,21670.0
2024-04-25 11:50:00,74.62,74.67,74.59,74.59,16350.0,72.6691,72.7178,72.6399,72.6399,16350.0
2024-04-25 11:55:00,74.59,74.68,74.57,74.68,11658.0,72.6399,72.7276,72.6204,72.7276,11658.0
2024-04-25 12:00:00,74.67,74.68,74.57,74.62,13722.0,72.7178,72.7276,72.6204,72.6691,13722.0
2024-04-25 12:05:00,74.62,74.71,74.62,74.69,13019.0,72.6691,72.7568,72.6691,72.7373,13019.0
2024-04-25 12:10:00,74.69,74.69,74.64,74.66,14598.0,72.7373,72.7373,72.6886,72.7081,14598.0
2024-04-25 12:15:00,74.65,74.72,74.64,74.72,14684.0,72.6984,72.7665,72.6886,72.7665,14684.0
2024-04-25 12:20:00,74.71,74.82,74.71,74.77,18780.0,72.7568,72.8639,72.7568,72.8152,18780.0
2024-04-25 12:25:00,74.77,74.84,74.77,74.82,15040.0,72.8152,72.8834,72.8152,72.8639,15040.0
2024-04-25 12:30:00,74.83,74.83,74.73,74.77,13693.0,72.8736,72.8736,72.7763,72.8152,13693.0
2024-04-25 12:35:00,74.79,74.81,74.67,74.68,16046.0,72.8347,72.8542,72.7178,72.7276,16046.0
2024-04-25 12:40:00,74.68,74.68,74.62,74.67,14695.0,72.7276,72.7276,72.6691,72.7178,14695.0
2024-04-25 12:45:00,74.68,74.69,74.64,74.65,15668.0,72.7276,72.7373,72.6886,72.6984,15668.0
2024-04-25 12:50:00,74.64,74.7,74.58,74.7,28105.0,72.6886,72.747,72.6302,72.747,28105.0
2024-04-25 12:55:00,74.7,74.74,74.63,74.66,19281.0,72.747,72.786,72.6789,72.7081,19281.0
2024-04-25 13:00:00,74.66,74.7,74.65,74.67,12241.0,72.7081,72.747,72.6984,72.7178,12241.0
2024-04-25 13:05:00,74.68,74.68,74.57,74.6,12239.0,72.7276,72.7276,72.6204,72.6497,12239.0
2024-04-25 13:10:00,74.6,74.6,74.5,74.51,18025.0,72.6497,72.6497,72.5523,72.562,18025.0
2024-04-25 13:15:00,74.5,74.5,74.42,74.45,19145.0,72.5523,72.5523,72.4744,72.5036,19145.0
2024-04-25 13:20:00,74.44,74.45,74.32,74.32,20319.0,72.4938,72.5036,72.377,72.377,20319.0
2024-04-25 13:25:00,74.33,74.5,74.33,74.49,13706.0,72.3867,72.5523,72.3867,72.5425,13706.0
2024-04-25 13:30:00,74.5,74.53,74.47,74.5,19119.0,72.5523,72.5815,72.5231,72.5523,19119.0
2024-04-25 13:35:00,74.52,74.62,74.51,74.62,14847.0,72.5718,72.6691,72.562,72.6691,14847.0
2024-04-25 13:40:00,74.62,74.63,74.54,74.6,17899.0,72.6691,72.6789,72.5912,72.6497,17899.0
2024-04-25 13:45:00,74.59,74.62,74.58,74.6,16245.0,72.6399,72.6691,72.6302,72.6497,16245.0
2024-04-25 13:50:00,74.59,74.67,74.59,74.67,21063.0,72.6399,72.7178,72.6399,72.7178,21063.0
2024-04-25 13:55:00,74.66,74.66,74.6,74.63,14494.0,72.7081,72.7081,72.6497,72.6789,14494.0
2024-04-25 14:00:00,74.63,74.63,74.58,74.62,19510.0,72.6789,72.6789,72.6302,72.6691,19510.0
2024-04-25 14:05:00,74.61,74.64,74.56,74.57,37931.0,72.6594,72.6886,72.6107,72.6204,37931.0
2024-04-25 14:10:00,74.56,74.66,74.56,74.66,20598.0,72.6107,72.7081,72.6107,72.7081,20598.0
2024-04-25 14:15:00,74.64,74.68,74.61,74.62,21558.0,72.6886,72.7276,72.6594,72.6691,21558.0
2024-04-25 14:20:00,74.61,74.66,74.6,74.61,14083.0,72.6594,72.7081,72.6497,72.6594,14083.0
2024-04-25 14:25:00,74.6,74.6,74.44,74.44,13557.0,72.6497,72.6497,72.4938,72.4938,13557.0
2024-04-25 14:30:00,74.43,74.57,74.43,74.45,19791.0,72.4841,72.6204,72.4841,72.5036,19791.0
2024-04-25 14:35:00,74.46,74.51,74.44,74.5,15992.0,72.5133,72.562,72.4938,72.5523,15992.0
2024-04-25 14:40:00,74.5,74.56,74.47,74.52,12360.0,72.5523,72.6107,72.5231,72.5718,12360.0
2024-04-25 14:45:00,74.52,74.54,74.47,74.51,14359.0,72.5718,72.5912,72.5231,72.562,14359.0
2024-04-25 14:50:00,74.5,74.52,74.45,74.47,15228.0,72.5523,72.5718,72.5036,72.5231,15228.0
2024-04-25 14:55:00,74.48,74.61,74.48,74.59,15422.0,72.5328,72.6594,72.5328,72.6399,15422.0
2024-04-25 15:00:00,74.59,74.66,74.56,74.63,19437.0,72.6399,72.7081,72.6107,72.6789,19437.0
2024-04-25 15:05:00,74.62,74.65,74.58,74.64,20842.0,72.6691,72.6984,72.6302,72.6886,20842.0
2024-04-25 15:10:00,74.63,74.73,74.63,74.71,25300.0,72.6789,72.7763,72.6789,72.7568,25300.0
2024-04-25 15:15:00,74.72,74.77,74.7,74.74,26020.0,72.7665,72.8152,72.747,72.786,26020.0
2024-04-25 15:20:00,74.74,74.8,74.7,74.75,27853.0,72.786,72.8444,72.747,72.7957,27853.0
2024-04-25 15:25:00,74.75,74.78,74.71,74.73,46517.0,72.7957,72.825,72.7568,72.7763,46517.0
2024-04-25 15:30:00,74.73,74.73,74.66,74.67,70749.0,72.7763,72.7763,72.7081,72.7178,70749.0
2024-04-25 15:35:00,74.67,74.75,74.61,74.74,47909.0,72.7178,72.7957,72.6594,72.786,47909.0
2024-04-25 15:40:00,74.73,74.74,74.62,74.66,55522.0,72.7763,72.786,72.6691,72.7081,55522.0
2024-04-25 15:45:00,74.65,74.65,74.53,74.53,49489.0,72.6984,72.6984,72.5815,72.5815,49489.0
2024-04-25 15:50:00,74.54,74.69,74.53,74.66,89823.0,72.5912,72.7373,72.5815,72.7081,89823.0
2024-04-25 15:55:00,74.65,74.71,74.58,74.65,261531.0,72.6984,72.7568,72.6302,72.6984,261531.0
2024-04-26 09:30:00,74.43,74.6,74.3,74.39,41477.0,72.4841,72.6497,72.3575,72.4452,41477.0
2024-04-26 09:35:00,74.44,74.54,74.24,74.4,13352.0,72.4938,72.5912,72.2991,72.4549,13352.0
2024-04-26 09:40:00,74.4,74.41,74.32,74.34,6782.0,72.4549,72.4646,72.377,72.3965,6782.0
2024-04-26 09:45:00,74.33,74.46,74.32,74.39,10923.0,72.3867,72.5133,72.377,72.4452,10923.0
2024-04-26 09:50:00,74.42,74.66,74.4,74.66,12368.0,72.4744,72.7081,72.4549,72.7081,12368.0
2024-04-26 09:55:00,74.64,74.68,74.52,74.54,11593.0,72.6886,72.7276,72.5718,72.5912,11593.0
2024-04-26 10:00:00,74.56,74.92,74.49,74.9,40371.0,72.6107,72.9613,72.5425,72.9418,40371.0
2024-04-26 10:05:00,74.9,74.98,74.75,74.98,17924.0,72.9418,73.0197,72.7957,73.0197,17924.0
2024-04-26 10:10:00,75.0,75.03,74.92,74.92,17766.0,73.0392,73.0684,72.9613,72.9613,17766.0
2024-04-26 10:15:00,74.91,74.91,74.73,74.73,18862.0,72.9516,72.9516,72.7763,72.7763,18862.0
2024-04-26 10:20:00,74.73,74.81,74.69,74.8,17726.0,72.7763,72.8542,72.7373,72.8444,17726.0
2024-04-26 10:25:00,74.8,74.8,74.7,74.75,25569.0,72.8444,72.8444,72.747,72.7957,25569.0
2024-04-26 10:30:00,74.74,74.86,74.66,74.8,24736.0,72.786,72.9029,72.7081,72.8444,24736.0
2024-04-26 10:35:00,74.79,74.8,74.59,74.64,29973.0,72.8347,72.8444,72.6399,72.6886,29973.0
2024-04-26 10:40:00,74.64,74.64,74.54,74.54,24314.0,72.6886,72.6886,72.5912,72.5912,24314.0
2024-04-26 10:45:00,74.55,74.66,74.55,74.6,18506.0,72.601,72.7081,72.601,72.6497,18506.0
2024-04-26 10:50:00,74.59,74.7,74.59,74.7,16113.0,72.6399,72.747,72.6399,72.747,16113.0
2024-04-26 10:55:00,74.7,74.71,74.6,74.66,27835.0,72.747,72.7568,72.6497,72.7081,27835.0
2024-04-26 11:00:00,74.66,74.8,74.63,74.71,24181.0,72.7081,72.8444,72.6789,72.7568,24181.0
2024-04-26 11:05:00,74.7,74.75,74.63,74.66,17813.0,72.747,72.7957,72.6789,72.7081,17813.0
2024-04-26 11:10:00,74.67,74.68,74.48,74.53,17654.0,72.7178,72.7276,72.5328,72.5815,17654.0
2024-04-26 11:15:00,74.53,74.56,74.4,74.41,16273.0,72.5815,72.6107,72.4549,72.4646,16273.0
2024-04-26 11:20:00,74.4,74.45,74.38,74.4,13776.0,72.4549,72.5036,72.4354,72.4549,13776.0
2024-04-26 11:25:00,74.39,74.46,74.36,74.44,18641.0,72.4452,72.5133,72.4159,72.4938,18641.0
2024-04-26 11:30:00,74.44,74.49,74.41,74.42,26606.0,72.4938,72.5425,72.4646,72.4744,26606.0
2024-04-26 11:35:00,74.42,74.49,74.41,74.47,19237.0,72.4744,72.5425,72.4646,72.5231,19237.0
2024-04-26 11:40:00,74.46,74.52,74.43,74.51,21563.0,72.5133,72.5718,72.4841,72.562,21563.0
2024-04-26 11:45:00,74.52,74.52,74.33,74.35,48856.0,72.5718,72.5718,72.3867,72.4062,48856.0
2024-04-26 11:50:00,74.34,74.39,74.31,74.35,34499.0,72.3965,72.4452,72.3672,72.4062,34499.0
2024-04-26 11:55:00,74.34,74.36,74.31,74.35,18875.0,72.3965,72.4159,72.3672,72.4062,18875.0
2024-04-26 12:00:00,74.34,74.39,74.32,74.36,17486.0,72.3965,72.4452,72.377,72.4159,17486.0
2024-04-26 12:05:00,74.36,74.36,74.31,74.33,11660.0,72.4159,72.4159,72.3672,72.3867,11660.0
2024-04-26 12:10:00,74.33,74.38,74.31,74.38,24679.0,72.3867,72.4354,72.3672,72.4354,24679.0
2024-04-26 12:15:00,74.38,74.45,74.38,74.42,48374.0,72.4354,72.5036,72.4354,72.4744,48374.0
2024-04-26 12:20:00,74.42,74.57,74.41,74.56,75780.0,72.4744,72.6204,72.4646,72.6107,75780.0
2024-04-26 12:25:00,74.55,74.56,74.47,74.52,19042.0,72.601,72.6107,72.5231,72.5718,19042.0
2024-04-26 12:30:00,74.53,74.58,74.5,74.57,12412.0,72.5815,72.6302,72.5523,72.6204,12412.0
2024-04-26 12:35:00,74.57,74.62,74.56,74.59,18504.0,72.6204,72.6691,72.6107,72.6399,18504.0
2024-04-26 12:40:00,74.62,74.64,74.6,74.61,9694.0,72.6691,72.6886,72.6497,72.6594,9694.0
2024-04-26 12:45:00,74.6,74.7,74.58,74.7,13363.0,72.6497,72.747,72.6302,72.747,13363.0
2024-04-26 12:50:00,74.7,74.71,74.68,74.7,12385.0,72.747,72.7568,72.7276,72.747,12385.0
2024-04-26 12:55:00,74.71,74.76,74.64,74.7,42883.0,72.7568,72.8055,72.6886,72.747,42883.0
2024-04-26 13:00:00,74.69,74.71,74.64,74.66,15527.0,72.7373,72.7568,72.6886,72.7081,15527.0
2024-04-26 13:05:00,74.65,74.66,74.61,74.62,12314.0,72.6984,72.7081,72.6594,72.6691,12314.0
2024-04-26 13:10:00,74.62,74.65,74.58,74.62,11457.0,72.6691,72.6984,72.6302,72.6691,11457.0
2024-04-26 13:15:00,74.61,74.67,74.6,74.65,17836.0,72.6594,72.7178,72.6497,72.6984,17836.0
2024-04-26 13:20:00,74.64,74.67,74.64,74.65,12439.0,72.6886,72.7178,72.6886,72.6984,12439.0
2024-04-26 13:25:00,74.64,74.66,74.6,74.65,14567.0,72.6886,72.7081,72.6497,72.6984,14567.0
2024-04-26 13:30:00,74.65,74.72,74.64,74.72,26986.0,72.6984,72.7665,72.6886,72.7665,26986.0
2024-04-26 13:35:00,74.71,74.74,74.68,74.68,14253.0,72.7568,72.786,72.7276,72.7276,14253.0
2024-04-26 13:40:00,74.67,74.67,74.6,74.61,15630.0,72.7178,72.7178,72.6497,72.6594,15630.0
2024-04-26 13:45:00,74.62,74.64,74.59,74.63,21675.0,72.6691,72.6886,72.6399,72.6789,21675.0
2024-04-26 13:50:00,74.63,74.67,74.63,74.66,17338.0,72.6789,72.7178,72.6789,72.7081,17338.0
2024-04-26 13:55:00,74.66,74.66,74.62,74.65,21674.0,72.7081,72.7081,72.6691,72.6984,21674.0
2024-04-26 14:00:00,74.66,74.66,74.61,74.62,16237.0,72.7081,72.7081,72.6594,72.6691,16237.0
2024-04-26 14:05:00,74.63,74.68,74.57,74.68,29626.0,72.6789,72.7276,72.6204,72.7276,29626.0
2024-04-26 14:10:00,74.68,74.79,74.68,74.76,15662.0,72.7276,72.8347,72.7276,72.8055,15662.0
2024-04-26 14:15:00,74.76,74.77,74.7,74.7,16407.0,72.8055,72.8152,72.747,72.747,16407.0
2024-04-26 14:20:00,74.7,74.8,74.68,74.76,22258.0,72.747,72.8444,72.7276,72.8055,22258.0
2024-04-26 14:25:00,74.76,74.79,74.71,74.75,28325.0,72.8055,72.8347,72.7568,72.7957,28325.0
2024-04-26 14:30:00,74.76,74.83,74.76,74.81,26650.0,72.8055,72.8736,72.8055,72.8542,26650.0
2024-04-26 14:35:00,74.81,74.88,74.8,74.88,18789.0,72.8542,72.9223,72.8444,72.9223,18789.0
2024-04-26 14:40:00,74.88,74.9,74.85,74.88,14229.0,72.9223,72.9418,72.8931,72.9223,14229.0
2024-04-26 14:45:00,74.88,74.91,74.84,74.84,14812.0,72.9223,72.9516,72.8834,72.8834,14812.0
2024-04-26 14:50:00,74.85,74.87,74.8,74.81,23171.0,72.8931,72.9126,72.8444,72.8542,23171.0
2024-04-26 14:55:00,74.81,74.83,74.76,74.8,22573.0,72.8542,72.8736,72.8055,72.8444,22573.0
2024-04-26 15:00:00,74.79,74.81,74.71,74.79,24999.0,72.8347,72.8542,72.7568,72.8347,24999.0
2024-04-26 15:05:00,74.8,74.8,74.77,74.79,22590.0,72.8444,72.8444,72.8152,72.8347,22590.0
2024-04-26 15:10:00,74.79,74.85,74.79,74.79,40117.0,72.8347,72.8931,72.8347,72.8347,40117.0
2024-04-26 15:15:00,74.79,74.82,74.76,74.81,35775.0,72.8347,72.8639,72.8055,72.8542,35775.0
2024-04-26 15:20:00,74.81,74.85,74.78,74.79,31189.0,72.8542,72.8931,72.825,72.8347,31189.0
2024-04-26 15:25:00,74.79,74.86,74.76,74.86,24975.0,72.8347,72.9029,72.8055,72.9029,24975.0
2024-04-26 15:30:00,74.86,74.86,74.73,74.74,44042.0,72.9029,72.9029,72.7763,72.786,44042.0
2024-04-26 15:35:00,74.75,74.76,74.71,74.75,45032.0,72.7957,72.8055,72.7568,72.7957,45032.0
2024-04-26 15:40:00,74.74,74.74,74.61,74.62,57989.0,72.786,72.786,72.6594,72.6691,57989.0
2024-04-26 15:45:00,74.62,74.68,74.59,74.67,37739.0,72.6691,72.7276,72.6399,72.7178,37739.0
2024-04-26 15:50:00,74.65,74.66,74.52,74.59,88432.0,72.6984,72.7081,72.5718,72.6399,88432.0
2024-04-26 15:55:00,74.59,74.59,74.44,74.47,412769.0,72.6399,72.6399,72.4938,72.5231,412769.0
2024-04-29 09:30:00,74.61,75.08,74.54,75.03,27067.0,72.6594,73.1171,72.5912,73.0684,27067.0
2024-04-29 09:35:00,75.05,75.27,74.92,75.27,15873.0,73.0879,73.3021,72.9613,73.3021,15873.0
2024-04-29 09:40:00,75.26,75.31,75.07,75.09,24550.0,73.2924,73.3411,73.1074,73.1269,24550.0
2024-04-29 09:45:00,75.06,75.32,74.96,75.27,83673.0,73.0976,73.3508,73.0002,73.3021,83673.0
2024-04-29 09:50:00,75.26,75.57,75.26,75.55,14106.0,73.2924,73.5943,73.2924,73.5748,14106.0
2024-04-29 09:55:00,75.56,75.59,75.43,75.47,35053.0,73.5846,73.6138,73.458,73.4969,35053.0
2024-04-29 10:00:00,75.46,75.69,75.46,75.62,37554.0,73.4872,73.7112,73.4872,73.643,37554.0
2024-04-29 10:05:00,75.62,75.67,75.52,75.54,50450.0,73.643,73.6917,73.5456,73.5651,50450.0
2024-04-29 10:10:00,75.54,75.56,75.29,75.31,31374.0,73.5651,73.5846,73.3216,73.3411,31374.0
2024-04-29 10:15:00,75.34,75.54,75.34,75.5,34676.0,73.3703,73.5651,73.3703,73.5261,34676.0
2024-04-29 10:20:00,75.52,75.61,75.47,75.48,29852.0,73.5456,73.6333,73.4969,73.5067,29852.0
2024-04-29 10:25:00,75.47,75.5,75.36,75.37,29245.0,73.4969,73.5261,73.3898,73.3995,29245.0
2024-04-29 10:30:00,75.36,75.43,75.31,75.41,26227.0,73.3898,73.458,73.3411,73.4385,26227.0
2024-04-29 10:35:00,75.4,75.45,75.36,75.41,19197.0,73.4287,73.4774,73.3898,73.4385,19197.0
2024-04-29 10:40:00,75.43,75.52,75.42,75.52,33221.0,73.458,73.5456,73.4482,73.5456,33221.0
2024-04-29 10:45:00,75.52,75.64,75.51,75.63,13848.0,73.5456,73.6625,73.5359,73.6527,13848.0
2024-04-29 10:50:00,75.63,75.67,75.49,75.56,19115.0,73.6527,73.6917,73.5164,73.5846,19115.0
2024-04-29 10:55:00,75.58,75.73,75.57,75.73,16374.0,73.604,73.7501,73.5943,73.7501,16374.0
2024-04-29 11:00:00,75.72,75.72,75.64,75.69,10009.0,73.7404,73.7404,73.6625,73.7112,10009.0
2024-04-29 11:05:00,75.69,75.69,75.57,75.59,11313.0,73.7112,73.7112,73.5943,73.6138,11313.0
2024-04-29 11:10:00,75.59,75.67,75.59,75.61,18019.0,73.6138,73.6917,73.6138,73.6333,18019.0
2024-04-29 11:15:00,75.61,75.7,75.58,75.68,24027.0,73.6333,73.7209,73.604,73.7014,24027.0
2024-04-29 11:20:00,75.69,75.73,75.65,75.67,22216.0,73.7112,73.7501,73.6722,73.6917,22216.0
2024-04-29 11:25:00,75.68,75.7,75.63,75.65,28773.0,73.7014,73.7209,73.6527,73.6722,28773.0
2024-04-29 11:30:00,75.64,75.64,75.51,75.54,19297.0,73.6625,73.6625,73.5359,73.5651,19297.0
2024-04-29 11:35:00,75.53,75.56,75.48,75.53,18697.0,73.5553,73.5846,73.5067,73.5553,18697.0
2024-04-29 11:40:00,75.52,75.52,75.47,75.49,13531.0,73.5456,73.5456,73.4969,73.5164,13531.0
2024-04-29 11:45:00,75.48,75.51,75.46,75.5,15019.0,73.5067,73.5359,73.4872,73.5261,15019.0
2024-04-29 11:50:00,75.5,75.51,75.45,75.49,19961.0,73.5261,73.5359,73.4774,73.5164,19961.0
2024-04-29 11:55:00,75.49,75.6,75.49,75.59,12336.0,73.5164,73.6235,73.5164,73.6138,12336.0
2024-04-29 12:00:00,75.59,75.61,75.55,75.61,11533.0,73.6138,73.6333,73.5748,73.6333,11533.0
2024-04-29 12:05:00,75.62,75.63,75.55,75.56,18412.0,73.643,73.6527,73.5748,73.5846,18412.0
2024-04-29 12:10:00,75.56,75.56,75.53,75.56,16417.0,73.5846,73.5846,73.5553,73.5846,16417.0
2024-04-29 12:15:00,75.56,75.63,75.53,75.54,18419.0,73.5846,73.6527,73.5553,73.5651,18419.0
2024-04-29 12:20:00,75.54,75.57,75.52,75.57,10524.0,73.5651,73.5943,73.5456,73.5943,10524.0
2024-04-29 12:25:00,75.58,75.64,75.55,75.64,16829.0,73.604,73.6625,73.5748,73.6625,16829.0
2024-04-29 12:30:00,75.64,75.66,75.62,75.63,12529.0,73.6625,73.6819,73.643,73.6527,12529.0
2024-04-29 12:35:00,75.63,75.67,75.62,75.66,10853.0,73.6527,73.6917,73.643,73.6819,10853.0
2024-04-29 12:40:00,75.66,75.66,75.58,75.61,10205.0,73.6819,73.6819,73.604,73.6333,10205.0
2024-04-29 12:45:00,75.61,75.67,75.58,75.62,23461.0,73.6333,73.6917,73.604,73.643,23461.0
2024-04-29 12:50:00,75.61,75.62,75.58,75.58,12652.0,73.6333,73.643,73.604,73.604,12652.0
2024-04-29 12:55:00,75.59,75.59,75.55,75.57,11728.0,73.6138,73.6138,73.5748,73.5943,11728.0
2024-04-29 13:00:00,75.58,75.61,75.57,75.58,17802.0,73.604,73.6333,73.5943,73.604,17802.0
2024-04-29 13:05:00,75.59,75.6,75.53,75.55,12233.0,73.6138,73.6235,73.5553,73.5748,12233.0
2024-04-29 13:10:00,75.55,75.55,75.47,75.48,12571.0,73.5748,73.5748,73.4969,73.5067,12571.0
2024-04-29 13:15:00,75.47,75.53,75.47,75.53,17874.0,73.4969,73.5553,73.4969,73.5553,17874.0
2024-04-29 13:20:00,75.54,75.6,75.54,75.6,18856.0,73.5651,73.6235,73.5651,73.6235,18856.0
2024-04-29 13:25:00,75.6,75.64,75.58,75.63,13128.0,73.6235,73.6625,73.604,73.6527,13128.0
2024-04-29 13:30:00,75.64,75.78,75.61,75.76,34695.0,73.6625,73.7988,73.6333,73.7793,34695.0
2024-04-29 13:35:00,75.76,75.78,75.72,75.75,23941.0,73.7793,73.7988,73.7404,73.7696,23941.0
2024-04-29 13:40:00,75.75,75.75,75.7,75.74,21279.0,73.7696,73.7696,73.7209,73.7599,21279.0
2024-04-29 13:45:00,75.73,75.74,75.65,75.69,9825.0,73.7501,73.7599,73.6722,73.7112,9825.0
2024-04-29 13:50:00,75.69,75.69,75.66,75.67,15136.0,73.7112,73.7112,73.6819,73.6917,15136.0
2024-04-29 13:55:00,75.67,75.7,75.64,75.65,29197.0,73.6917,73.7209,73.6625,73.6722,29197.0
2024-04-29 14:00:00,75.64,75.72,75.61,75.72,11054.0,73.6625,73.7404,73.6333,73.7404,11054.0
2024-04-29 14:05:00,75.71,75.77,75.7,75.77,22646.0,73.7306,73.7891,73.7209,73.7891,22646.0
2024-04-29 14:10:00,75.76,75.77,75.72,75.75,21862.0,73.7793,73.7891,73.7404,73.7696,21862.0
2024-04-29 14:15:00,75.75,75.79,75.66,75.74,37538.0,73.7696,73.8086,73.6819,73.7599,37538.0
2024-04-29 14:20:00,75.75,75.76,75.72,75.74,9420.0,73.7696,73.7793,73.7404,73.7599,9420.0
2024-04-29 14:25:00,75.75,75.78,75.74,75.75,24983.0,73.7696,73.7988,73.7599,73.7696,24983.0
2024-04-29 14:30:00,75.74,75.74,75.55,75.59,32917.0,73.7599,73.7599,73.5748,73.6138,32917.0
2024-04-29 14:35:00,75.59,75.63,75.57,75.61,11511.0,73.6138,73.6527,73.5943,73.6333,11511.0
2024-04-29 14:40:00,75.62,75.65,75.59,75.64,13659.0,73.643,73.6722,73.6138,73.6625,13659.0
2024-04-29 14:45:00,75.64,75.71,75.63,75.69,13459.0,73.6625,73.7306,73.6527,73.7112,13459.0
2024-04-29 14:50:00,75.69,75.69,75.66,75.68,12881.0,73.7112,73.7112,73.6819,73.7014,12881.0
2024-04-29 14:55:00,75.68,75.74,75.68,75.69,17345.0,73.7014,73.7599,73.7014,73.7112,17345.0
2024-04-29 15:00:00,75.69,75.69,75.48,75.57,28793.0,73.7112,73.7112,73.5067,73.5943,28793.0
2024-04-29 15:05:00,75.58,75.59,75.47,75.58,19940.0,73.604,73.6138,73.4969,73.604,19940.0
2024-04-29 15:10:00,75.59,75.61,75.56,75.59,22175.0,73.6138,73.6333,73.5846,73.6138,22175.0
2024-04-29 15:15:00,75.59,75.68,75.58,75.68,49760.0,73.6138,73.7014,73.604,73.7014,49760.0
2024-04-29 15:20:00,75.67,75.71,75.64,75.65,47206.0,73.6917,73.7306,73.6625,73.6722,47206.0
2024-04-29 15:25:00,75.65,75.69,75.58,75.6,66811.0,73.6722,73.7112,73.604,73.6235,66811.0
2024-04-29 15:30:00,75.61,75.7,75.54,75.7,47179.0,73.6333,73.7209,73.5651,73.7209,47179.0
2024-04-29 15:35:00,75.69,75.7,75.56,75.56,55949.0,73.7112,73.7209,73.5846,73.5846,55949.0
2024-04-29 15:40:00,75.55,75.56,75.4,75.45,87867.0,73.5748,73.5846,73.4287,73.4774,87867.0
2024-04-29 15:45:00,75.45,75.48,75.36,75.41,54277.0,73.4774,73.5067,73.3898,73.4385,54277.0
2024-04-29 15:50:00,75.39,75.53,75.36,75.51,81503.0,73.419,73.5553,73.3898,73.5359,81503.0
2024-04-29 15:55:00,75.51,75.75,75.47,75.74,239004.0,73.5359,73.7696,73.4969,73.7599,239004.0
2024-04-30 09:30:00,75.49,75.51,75.27,75.36,28866.0,73.5164,73.5359,73.3021,73.3898,28866.0
2024-04-30 09:35:00,75.4,75.62,75.38,75.44,9181.0,73.4287,73.643,73.4093,73.4677,9181.0
2024-04-30 09:40:00,75.44,75.53,75.34,75.36,10495.0,73.4677,73.5553,73.3703,73.3898,10495.0
2024-04-30 09:45:00,75.34,75.55,75.26,75.51,13067.0,73.3703,73.5748,73.2924,73.5359,13067.0
2024-04-30 09:50:00,75.5,75.53,75.21,75.24,11691.0,73.5261,73.5553,73.2437,73.2729,11691.0
2024-04-30 09:55:00,75.25,75.26,75.13,75.23,30723.0,73.2827,73.2924,73.1658,73.2632,30723.0
2024-04-30 10:00:00,75.25,75.29,75.15,75.28,41645.0,73.2827,73.3216,73.1853,73.3119,41645.0
2024-04-30 10:05:00,75.27,75.32,75.21,75.27,26254.0,73.3021,73.3508,73.2437,73.3021,26254.0
2024-04-30 10:10:00,75.27,75.42,75.26,75.42,19049.0,73.3021,73.4482,73.2924,73.4482,19049.0
2024-04-30 10:15:00,75.4,75.54,75.38,75.5,22207.0,73.4287,73.5651,73.4093,73.5261,22207.0
2024-04-30 10:20:00,75.5,75.5,75.42,75.43,28490.0,73.5261,73.5261,73.4482,73.458,28490.0
2024-04-30 10:25:00,75.44,75.46,75.4,75.42,23387.0,73.4677,73.4872,73.4287,73.4482,23387.0
2024-04-30 10:30:00,75.41,75.44,75.33,75.35,15302.0,73.4385,73.4677,73.3606,73.3801,15302.0
2024-04-30 10:35:00,75.36,75.49,75.34,75.48,27606.0,73.3898,73.5164,73.3703,73.5067,27606.0
2024-04-30 10:40:00,75.5,75.54,75.46,75.53,16149.0,73.5261,73.5651,73.4872,73.5553,16149.0
2024-04-30 10:45:00,75.52,75.61,75.52,75.59,17147.0,73.5456,73.6333,73.5456,73.6138,17147.0
2024-04-30 10:50:00,75.59,75.62,75.55,75.6,19205.0,73.6138,73.643,73.5748,73.6235,19205.0
2024-04-30 10:55:00,75.6,75.67,75.6,75.65,22425.0,73.6235,73.6917,73.6235,73.6722,22425.0
2024-04-30 11:00:00,75.65,75.67,75.53,75.56,26415.0,73.6722,73.6917,73.5553,73.5846,26415.0
2024-04-30 11:05:00,75.56,75.57,75.47,75.5,24370.0,73.5846,73.5943,73.4969,73.5261,24370.0
2024-04-30 11:10:00,75.5,75.52,75.32,75.37,22158.0,73.5261,73.5456,73.3508,73.3995,22158.0
2024-04-30 11:15:00,75.36,75.45,75.29,75.43,19192.0,73.3898,73.4774,73.3216,73.458,19192.0
2024-04-30 11:20:00,75.44,75.49,75.42,75.47,23834.0,73.4677,73.5164,73.4482,73.4969,23834.0
2024-04-30 11:25:00,75.48,75.52,75.44,75.49,19762.0,73.5067,73.5456,73.4677,73.5164,19762.0
2024-04-30 11:30:00,75.48,75.49,75.39,75.42,23995.0,73.5067,73.5164,73.419,73.4482,23995.0
2024-04-30 11:35:00,75.42,75.49,75.41,75.45,22972.0,73.4482,73.5164,73.4385,73.4774,22972.0
2024-04-30 11:40:00,75.46,75.48,75.4,75.42,15932.0,73.4872,73.5067,73.4287,73.4482,15932.0
2024-04-30 11:45:00,75.42,75.47,75.42,75.47,14147.0,73.4482,73.4969,73.4482,73.4969,14147.0
2024-04-30 11:50:00,75.47,75.48,75.26,75.31,18117.0,73.4969,73.5067,73.2924,73.3411,18117.0
2024-04-30 11:55:00,75.31,75.34,75.25,75.26,17517.0,73.3411,73.3703,73.2827,73.2924,17517.0
2024-04-30 12:00:00,75.25,75.26,75.18,75.19,8482.0,73.2827,73.2924,73.2145,73.2242,8482.0
2024-04-30 12:05:00,75.2,75.28,75.18,75.27,17259.0,73.234,73.3119,73.2145,73.3021,17259.0
2024-04-30 12:10:00,75.27,75.27,75.22,75.27,12748.0,73.3021,73.3021,73.2535,73.3021,12748.0
2024-04-30 12:15:00,75.27,75.34,75.26,75.33,10709.0,73.3021,73.3703,73.2924,73.3606,10709.0
2024-04-30 12:20:00,75.33,75.34,75.27,75.32,22428.0,73.3606,73.3703,73.3021,73.3508,22428.0
2024-04-30 12:25:00,75.32,75.38,75.24,75.25,14479.0,73.3508,73.4093,73.2729,73.2827,14479.0
2024-04-30 12:30:00,75.25,75.25,75.09,75.1,23513.0,73.2827,73.2827,73.1269,73.1366,23513.0
2024-04-30 12:35:00,75.1,75.22,75.1,75.19,13713.0,73.1366,73.2535,73.1366,73.2242,13713.0
2024-04-30 12:40:00,75.2,75.24,75.15,75.23,14015.0,73.234,73.2729,73.1853,73.2632,14015.0
2024-04-30 12:45:00,75.23,75.32,75.21,75.31,17083.0,73.2632,73.3508,73.2437,73.3411,17083.0
2024-04-30 12:50:00,75.31,75.35,75.28,75.3,13797.0,73.3411,73.3801,73.3119,73.3314,13797.0
2024-04-30 12:55:00,75.3,75.4,75.3,75.35,13836.0,73.3314,73.4287,73.3314,73.3801,13836.0
2024-04-30 13:00:00,75.34,75.42,75.33,75.34,12679.0,73.3703,73.4482,73.3606,73.3703,12679.0
2024-04-30 13:05:00,75.32,75.32,75.27,75.32,19668.0,73.3508,73.3508,73.3021,73.3508,19668.0
2024-04-30 13:10:00,75.32,75.33,75.24,75.32,13085.0,73.3508,73.3606,73.2729,73.3508,13085.0
2024-04-30 13:15:00,75.31,75.38,75.31,75.33,13418.0,73.3411,73.4093,73.3411,73.3606,13418.0
2024-04-30 13:20:00,75.34,75.41,75.33,75.37,9689.0,73.3703,73.4385,73.3606,73.3995,9689.0
2024-04-30 13:25:00,75.37,75.43,75.37,75.39,12536.0,73.3995,73.458,73.3995,73.419,12536.0
2024-04-30 13:30:00,75.39,75.41,75.36,75.37,9782.0,73.419,73.4385,73.3898,73.3995,9782.0
2024-04-30 13:35:00,75.39,75.41,75.36,75.39,8390.0,73.419,73.4385,73.3898,73.419,8390.0
2024-04-30 13:40:00,75.41,75.45,75.32,75.36,14764.0,73.4385,73.4774,73.3508,73.3898,14764.0
2024-04-30 13:45:00,75.39,75.44,75.36,75.44,12727.0,73.419,73.4677,73.3898,73.4677,12727.0
2024-04-30 13:50:00,75.43,75.47,75.41,75.45,35874.0,73.458,73.4969,73.4385,73.4774,35874.0
2024-04-30 13:55:00,75.46,75.51,75.44,75.46,20461.0,73.4872,73.5359,73.4677,73.4872,20461.0
2024-04-30 14:00:00,75.47,75.55,75.47,75.53,17489.0,73.4969,73.5748,73.4969,73.5553,17489.0
2024-04-30 14:05:00,75.52,75.54,75.48,75.53,13371.0,73.5456,73.5651,73.5067,73.5553,13371.0
2024-04-30 14:10:00,75.53,75.54,75.47,75.49,22874.0,73.5553,73.5651,73.4969,73.5164,22874.0
2024-04-30 14:15:00,75.52,75.54,75.48,75.49,22072.0,73.5456,73.5651,73.5067,73.5164,22072.0
2024-04-30 14:20:00,75.49,75.51,75.48,75.49,13704.0,73.5164,73.5359,73.5067,73.5164,13704.0
2024-04-30 14:25:00,75.49,75.51,75.45,75.49,43436.0,73.5164,73.5359,73.4774,73.5164,43436.0
2024-04-30 14:30:00,75.47,75.53,75.44,75.53,17157.0,73.4969,73.5553,73.4677,73.5553,17157.0
2024-04-30 14:35:00,75.53,75.57,75.52,75.56,17458.0,73.5553,73.5943,73.5456,73.5846,17458.0
2024-04-30 14:40:00,75.55,75.57,75.5,75.51,23194.0,73.5748,73.5943,73.5261,73.5359,23194.0
2024-04-30 14:45:00,75.53,75.55,75.47,75.49,30875.0,73.5553,73.5748,73.4969,73.5164,30875.0
2024-04-30 14:50:00,75.49,75.49,75.37,75.4,33189.0,73.5164,73.5164,73.3995,73.4287,33189.0
2024-04-30 14:55:00,75.4,75.42,75.34,75.39,26761.0,73.4287,73.4482,73.3703,73.419,26761.0
2024-04-30 15:00:00,75.39,75.42,75.34,75.35,20917.0,73.419,73.4482,73.3703,73.3801,20917.0
2024-04-30 15:05:00,75.34,75.36,75.28,75.29,24188.0,73.3703,73.3898,73.3119,73.3216,24188.0
2024-04-30 15:10:00,75.31,75.38,75.3,75.36,35367.0,73.3411,73.4093,73.3314,73.3898,35367.0
2024-04-30 15:15:00,75.36,75.36,75.3,75.33,20597.0,73.3898,73.3898,73.3314,73.3606,20597.0
2024-04-30 15:20:00,75.34,75.37,75.27,75.3,25936.0,73.3703,73.3995,73.3021,73.3314,25936.0
2024-04-30 15:25:00,75.3,75.41,75.29,75.38,32116.0,73.3314,73.4385,73.3216,73.4093,32116.0
2024-04-30 15:30:00,75.38,75.38,75.29,75.35,33939.0,73.4093,73.4093,73.3216,73.3801,33939.0
2024-04-30 15:35:00,75.34,75.36,75.26,75.29,43007.0,73.3703,73.3898,73.2924,73.3216,43007.0
2024-04-30 15:40:00,75.29,75.45,75.29,75.39,50226.0,73.3216,73.4774,73.3216,73.419,50226.0
2024-04-30 15:45:00,75.38,75.54,75.38,75.5,50125.0,73.4093,73.5651,73.4093,73.5261,50125.0
2024-04-30 15:50:00,75.49,75.49,75.3,75.32,85272.0,73.5164,73.5164,73.3314,73.3508,85272.0
2024-04-30 15:55:00,75.33,75.41,75.27,75.32,176866.0,73.3606,73.4385,73.3021,73.3508,176866.0
2024-05-01 09:30:00,75.34,75.87,75.22,75.8,31222.0,73.3703,73.8865,73.2535,73.8183,31222.0
2024-05-01 09:35:00,75.77,75.91,75.66,75.78,28760.0,73.7891,73.9254,73.6819,73.7988,28760.0
2024-05-01 09:40:00,75.78,75.79,75.5,75.59,27100.0,73.7988,73.8086,73.5261,73.6138,27100.0
2024-05-01 09:45:00,75.58,75.93,75.57,75.92,20504.0,73.604,73.9449,73.5943,73.9352,20504.0
2024-05-01 09:50:00,75.93,76.07,75.82,75.93,80722.0,73.9449,74.0812,73.8378,73.9449,80722.0
2024-05-01 09:55:00,75.91,75.96,75.85,75.9,25073.0,73.9254,73.9741,73.867,73.9157,25073.0
2024-05-01 10:00:00,75.93,76.0,75.88,75.93,22138.0,73.9449,74.0131,73.8962,73.9449,22138.0
2024-05-01 10:05:00,75.96,76.11,75.96,76.09,16000.0,73.9741,74.1202,73.9741,74.1007,16000.0
2024-05-01 10:10:00,76.07,76.12,75.97,76.08,45970.0,74.0812,74.1299,73.9838,74.091,45970.0
2024-05-01 10:15:00,76.06,76.06,75.82,75.84,51712.0,74.0715,74.0715,73.8378,73.8572,51712.0
2024-05-01 10:20:00,75.85,75.96,75.79,75.79,25676.0,73.867,73.9741,73.8086,73.8086,25676.0
2024-05-01 10:25:00,75.79,75.81,75.71,75.74,23104.0,73.8086,73.828,73.7306,73.7599,23104.0
2024-05-01 10:30:00,75.73,75.86,75.72,75.85,20850.0,73.7501,73.8767,73.7404,73.867,20850.0
2024-05-01 10:35:00,75.85,75.92,75.7,75.73,29377.0,73.867,73.9352,73.7209,73.7501,29377.0
2024-05-01 10:40:00,75.72,75.75,75.65,75.68,24132.0,73.7404,73.7696,73.6722,73.7014,24132.0
2024-05-01 10:45:00,75.67,75.71,75.57,75.68,31574.0,73.6917,73.7306,73.5943,73.7014,31574.0
2024-05-01 10:50:00,75.69,75.72,75.59,75.61,25656.0,73.7112,73.7404,73.6138,73.6333,25656.0
2024-05-01 10:55:00,75.62,75.69,75.58,75.69,65875.0,73.643,73.7112,73.604,73.7112,65875.0
2024-05-01 11:00:00,75.7,75.94,75.68,75.88,36543.0,73.7209,73.9546,73.7014,73.8962,36543.0
2024-05-01 11:05:00,75.91,75.97,75.83,75.85,16573.0,73.9254,73.9838,73.8475,73.867,16573.0
2024-05-01 11:10:00,75.86,75.86,75.74,75.77,25643.0,73.8767,73.8767,73.7599,73.7891,25643.0
2024-05-01 11:15:00,75.78,75.89,75.78,75.88,17804.0,73.7988,73.9059,73.7988,73.8962,17804.0
2024-05-01 11:20:00,75.89,75.99,75.88,75.94,23321.0,73.9059,74.0033,73.8962,73.9546,23321.0
2024-05-01 11:25:00,75.93,76.0,75.86,75.97,20645.0,73.9449,74.0131,73.8767,73.9838,20645.0
2024-05-01 11:30:00,75.97,75.98,75.86,75.91,25198.0,73.9838,73.9936,73.8767,73.9254,25198.0
2024-05-01 11:35:00,75.91,75.91,75.79,75.83,15680.0,73.9254,73.9254,73.8086,73.8475,15680.0
2024-05-01 11:40:00,75.84,75.92,75.83,75.84,17382.0,73.8572,73.9352,73.8475,73.8572,17382.0
2024-05-01 11:45:00,75.84,75.95,75.81,75.91,22395.0,73.8572,73.9644,73.828,73.9254,22395.0
2024-05-01 11:50:00,75.91,75.95,75.87,75.88,15491.0,73.9254,73.9644,73.8865,73.8962,15491.0
2024-05-01 11:55:00,75.9,76.01,75.88,75.95,18863.0,73.9157,74.0228,73.8962,73.9644,18863.0
2024-05-01 12:00:00,75.93,75.94,75.84,75.85,16385.0,73.9449,73.9546,73.8572,73.867,16385.0
2024-05-01 12:05:00,75.85,75.87,75.76,75.79,17161.0,73.867,73.8865,73.7793,73.8086,17161.0
2024-05-01 12:10:00,75.8,75.87,75.79,75.8,18080.0,73.8183,73.8865,73.8086,73.8183,18080.0
2024-05-01 12:15:00,75.81,75.81,75.69,75.72,16553.0,73.828,73.828,73.7112,73.7404,16553.0
2024-05-01 12:20:00,75.7,75.72,75.59,75.65,25050.0,73.7209,73.7404,73.6138,73.6722,25050.0
2024-05-01 12:25:00,75.66,75.69,75.62,75.68,27273.0,73.6819,73.7112,73.643,73.7014,27273.0
2024-05-01 12:30:00,75.67,75.76,75.66,75.68,29000.0,73.6917,73.7793,73.6819,73.7014,29000.0
2024-05-01 12:35:00,75.67,75.67,75.56,75.61,20228.0,73.6917,73.6917,73.5846,73.6333,20228.0
2024-05-01 12:40:00,75.62,75.63,75.54,75.54,16738.0,73.643,73.6527,73.5651,73.5651,16738.0
2024-05-01 12:45:00,75.54,75.57,75.53,75.55,15770.0,73.5651,73.5943,73.5553,73.5748,15770.0
2024-05-01 12:50:00,75.53,75.67,75.51,75.62,34225.0,73.5553,73.6917,73.5359,73.643,34225.0
2024-05-01 12:55:00,75.62,75.63,75.53,75.57,16126.0,73.643,73.6527,73.5553,73.5943,16126.0
2024-05-01 13:00:00,75.56,75.62,75.56,75.6,13059.0,73.5846,73.643,73.5846,73.6235,13059.0
2024-05-01 13:05:00,75.61,75.63,75.56,75.57,12731.0,73.6333,73.6527,73.5846,73.5943,12731.0
2024-05-01 13:10:00,75.57,75.62,75.54,75.56,13238.0,73.5943,73.643,73.5651,73.5846,13238.0
2024-05-01 13:15:00,75.59,75.67,75.56,75.58,19434.0,73.6138,73.6917,73.5846,73.604,19434.0
2024-05-01 13:20:00,75.57,75.66,75.57,75.62,16675.0,73.5943,73.6819,73.5943,73.643,16675.0
2024-05-01 13:25:00,75.62,75.65,75.57,75.61,17438.0,73.643,73.6722,73.5943,73.6333,17438.0
2024-05-01 13:30:00,75.6,75.72,75.6,75.7,21275.0,73.6235,73.7404,73.6235,73.7209,21275.0
2024-05-01 13:35:00,75.7,75.74,75.69,75.71,21134.0,73.7209,73.7599,73.7112,73.7306,21134.0
2024-05-01 13:40:00,75.7,75.73,75.62,75.71,18892.0,73.7209,73.7501,73.643,73.7306,18892.0
2024-05-01 13:45:00,75.7,75.7,75.62,75.66,17051.0,73.7209,73.7209,73.643,73.6819,17051.0
2024-05-01 13:50:00,75.67,75.68,75.62,75.65,17036.0,73.6917,73.7014,73.643,73.6722,17036.0
2024-05-01 13:55:00,75.66,75.66,75.59,75.62,17898.0,73.6819,73.6819,73.6138,73.643,17898.0
2024-05-01 14:00:00,75.63,75.77,75.57,75.73,37088.0,73.6527,73.7891,73.5943,73.7501,37088.0
2024-05-01 14:05:00,75.77,75.77,75.58,75.72,31112.0,73.7891,73.7891,73.604,73.7404,31112.0
2024-05-01 14:10:00,75.72,75.78,75.62,75.78,26186.0,73.7404,73.7988,73.643,73.7988,26186.0
2024-05-01 14:15:00,75.79,75.85,75.78,75.79,29772.0,73.8086,73.867,73.7988,73.8086,29772.0
2024-05-01 14:20:00,75.78,75.8,75.73,75.8,28323.0,73.7988,73.8183,73.7501,73.8183,28323.0
2024-05-01 14:25:00,75.81,75.91,75.76,75.91,20978.0,73.828,73.9254,73.7793,73.9254,20978.0
2024-05-01 14:30:00,75.91,76.01,75.67,76.01,43381.0,73.9254,74.0228,73.6917,74.0228,43381.0
2024-05-01 14:35:00,76.05,76.17,75.82,76.16,55684.0,74.0618,74.1786,73.8378,74.1689,55684.0
2024-05-01 14:40:00,76.15,76.36,76.09,76.32,35486.0,74.1591,74.3636,74.1007,74.3247,35486.0
2024-05-01 14:45:00,76.31,76.47,76.15,76.4,37935.0,74.315,74.4708,74.1591,74.4026,37935.0
2024-05-01 14:50:00,76.45,76.54,76.44,76.5,20708.0,74.4513,74.5389,74.4416,74.5,20708.0
2024-05-01 14:55:00,76.51,76.55,76.45,76.47,24587.0,74.5097,74.5487,74.4513,74.4708,24587.0
2024-05-01 15:00:00,76.48,76.62,76.4,76.41,40831.0,74.4805,74.6169,74.4026,74.4123,40831.0
2024-05-01 15:05:00,76.42,76.51,76.36,76.47,37560.0,74.4221,74.5097,74.3636,74.4708,37560.0
2024-05-01 15:10:00,76.48,76.53,76.32,76.39,34389.0,74.4805,74.5292,74.3247,74.3929,34389.0
2024-05-01 15:15:00,76.4,76.46,76.31,76.33,30569.0,74.4026,74.461,74.315,74.3344,30569.0
2024-05-01 15:20:00,76.32,76.39,76.19,76.39,80040.0,74.3247,74.3929,74.1981,74.3929,80040.0
2024-05-01 15:25:00,76.41,76.5,76.36,76.38,41446.0,74.4123,74.5,74.3636,74.3831,41446.0
2024-05-01 15:30:00,76.38,76.38,76.17,76.21,62155.0,74.3831,74.3831,74.1786,74.2176,62155.0
2024-05-01 15:35:00,76.21,76.22,76.03,76.12,84051.0,74.2176,74.2273,74.0423,74.1299,84051.0
2024-05-01 15:40:00,76.12,76.21,76.1,76.2,55879.0,74.1299,74.2176,74.1104,74.2078,55879.0
2024-05-01 15:45:00,76.2,76.31,76.13,76.25,85521.0,74.2078,74.315,74.1397,74.2565,85521.0
2024-05-01 15:50:00,76.24,76.24,75.93,75.95,96166.0,74.2468,74.2468,73.9449,73.9644,96166.0
2024-05-01 15:55:00,75.96,76.03,75.76,75.78,278511.0,73.9741,74.0423,73.7793,73.7988,278511.0
2024-05-02 09:30:00,78.23,79.7,78.05,78.64,157552.0,76.1848,77.6163,76.0095,76.584,157552.0
2024-05-02 09:35:00,78.62,78.82,78.25,78.44,172842.0,76.5646,76.7593,76.2042,76.3893,172842.0
2024-05-02 09:40:00,78.47,78.88,77.69,77.7,164915.0,76.4185,76.8178,75.6589,75.6686,164915.0
2024-05-02 09:45:00,77.73,77.75,76.95,77.22,209300.0,75.6978,75.7173,74.9382,75.2012,209300.0
2024-05-02 09:50:00,77.21,77.93,77.17,77.88,77048.0,75.1914,75.8926,75.1525,75.8439,77048.0
2024-05-02 09:55:00,77.87,78.0,77.76,77.87,38963.0,75.8342,75.9608,75.727,75.8342,38963.0
2024-05-02 10:00:00,77.88,78.11,77.82,77.95,50032.0,75.8439,76.0679,75.7855,75.9121,50032.0
2024-05-02 10:05:00,77.95,77.97,77.54,77.61,43443.0,75.9121,75.9316,75.5128,75.581,43443.0
2024-05-02 10:10:00,77.57,77.98,77.47,77.73,74712.0,75.542,75.9413,75.4446,75.6978,74712.0
2024-05-02 10:15:00,77.75,77.9,77.52,77.8,42556.0,75.7173,75.8634,75.4933,75.766,42556.0
2024-05-02 10:20:00,77.78,77.85,77.51,77.77,33999.0,75.7465,75.8147,75.4836,75.7368,33999.0
2024-05-02 10:25:00,77.81,77.93,77.71,77.86,33105.0,75.7757,75.8926,75.6784,75.8244,33105.0
2024-05-02 10:30:00,77.86,77.86,77.37,77.38,33087.0,75.8244,75.8244,75.3472,75.357,33087.0
2024-05-02 10:35:00,77.36,77.57,77.22,77.54,28351.0,75.3375,75.542,75.2012,75.5128,28351.0
2024-05-02 10:40:00,77.54,77.55,77.23,77.48,56102.0,75.5128,75.5225,75.2109,75.4544,56102.0
2024-05-02 10:45:00,77.45,77.46,77.34,77.38,27681.0,75.4252,75.4349,75.318,75.357,27681.0
2024-05-02 10:50:00,77.36,77.39,77.09,77.2,100054.0,75.3375,75.3667,75.0746,75.1817,100054.0
2024-05-02 10:55:00,77.22,77.62,77.22,77.58,45225.0,75.2012,75.5907,75.2012,75.5518,45225.0
2024-05-02 11:00:00,77.56,77.68,77.43,77.67,34310.0,75.5323,75.6491,75.4057,75.6394,34310.0
2024-05-02 11:05:00,77.67,77.67,77.49,77.59,34585.0,75.6394,75.6394,75.4641,75.5615,34585.0
2024-05-02 11:10:00,77.58,77.59,77.37,77.4,27050.0,75.5518,75.5615,75.3472,75.3765,27050.0
2024-05-02 11:15:00,77.41,77.61,77.33,77.58,29296.0,75.3862,75.581,75.3083,75.5518,29296.0
2024-05-02 11:20:00,77.58,77.66,77.47,77.5,23392.0,75.5518,75.6297,75.4446,75.4738,23392.0
2024-05-02 11:25:00,77.53,77.53,77.2,77.2,25031.0,75.5031,75.5031,75.1817,75.1817,25031.0
2024-05-02 11:30:00,77.18,77.23,76.93,76.94,40111.0,75.1622,75.2109,74.9187,74.9285,40111.0
2024-05-02 11:35:00,76.96,77.13,76.91,77.08,33771.0,74.948,75.1135,74.8993,75.0648,33771.0
2024-05-02 11:40:00,77.07,77.28,77.04,77.24,43405.0,75.0551,75.2596,75.0259,75.2206,43405.0
2024-05-02 11:45:00,77.23,77.52,77.16,77.52,28325.0,75.2109,75.4933,75.1427,75.4933,28325.0
2024-05-02 11:50:00,77.5,77.51,77.18,77.19,25842.0,75.4738,75.4836,75.1622,75.1719,25842.0
2024-05-02 11:55:00,77.16,77.22,77.12,77.19,22726.0,75.1427,75.2012,75.1038,75.1719,22726.0
2024-05-02 12:00:00,77.18,77.18,77.01,77.14,30502.0,75.1622,75.1622,74.9967,75.1233,30502.0
2024-05-02 12:05:00,77.15,77.19,77.04,77.16,43201.0,75.133,75.1719,75.0259,75.1427,43201.0
2024-05-02 12:10:00,77.16,77.23,77.1,77.2,30747.0,75.1427,75.2109,75.0843,75.1817,30747.0
2024-05-02 12:15:00,77.21,77.22,77.1,77.19,19209.0,75.1914,75.2012,75.0843,75.1719,19209.0
2024-05-02 12:20:00,77.19,77.25,77.12,77.13,20594.0,75.1719,75.2304,75.1038,75.1135,20594.0
2024-05-02 12:25:00,77.13,77.18,77.0,77.13,23600.0,75.1135,75.1622,74.9869,75.1135,23600.0
2024-05-02 12:30:00,77.13,77.14,77.02,77.03,17490.0,75.1135,75.1233,75.0064,75.0161,17490.0
2024-05-02 12:35:00,77.04,77.06,76.96,77.0,30196.0,75.0259,75.0453,74.948,74.9869,30196.0
2024-05-02 12:40:00,77.0,77.11,76.94,77.11,29134.0,74.9869,75.094,74.9285,75.094,29134.0
2024-05-02 12:45:00,77.1,77.23,77.03,77.22,26409.0,75.0843,75.2109,75.0161,75.2012,26409.0
2024-05-02 12:50:00,77.23,77.31,77.23,77.24,28511.0,75.2109,75.2888,75.2109,75.2206,28511.0
2024-05-02 12:55:00,77.25,77.29,77.19,77.27,23533.0,75.2304,75.2693,75.1719,75.2499,23533.0
2024-05-02 13:00:00,77.28,77.51,77.28,77.41,28158.0,75.2596,75.4836,75.2596,75.3862,28158.0
2024-05-02 13:05:00,77.42,77.44,77.38,77.4,30728.0,75.3959,75.4154,75.357,75.3765,30728.0
2024-05-02 13:10:00,77.41,77.53,77.41,77.49,27769.0,75.3862,75.5031,75.3862,75.4641,27769.0
2024-05-02 13:15:00,77.49,77.62,77.48,77.59,16929.0,75.4641,75.5907,75.4544,75.5615,16929.0
2024-05-02 13:20:00,77.58,77.59,77.5,77.59,26093.0,75.5518,75.5615,75.4738,75.5615,26093.0
2024-05-02 13:25:00,77.59,77.71,77.54,77.7,22729.0,75.5615,75.6784,75.5128,75.6686,22729.0
2024-05-02 13:30:00,77.71,77.73,77.62,77.67,39869.0,75.6784,75.6978,75.5907,75.6394,39869.0
2024-05-02 13:35:00,77.68,77.69,77.62,77.64,35418.0,75.6491,75.6589,75.5907,75.6102,35418.0
2024-05-02 13:40:00,77.64,77.78,77.63,77.77,34385.0,75.6102,75.7465,75.6004,75.7368,34385.0
2024-05-02 13:45:00,77.78,77.87,77.74,77.78,33443.0,75.7465,75.8342,75.7076,75.7465,33443.0
2024-05-02 13:50:00,77.8,78.03,77.8,78.02,55175.0,75.766,75.99,75.766,75.9802,55175.0
2024-05-02 13:55:00,78.02,78.05,77.91,77.91,40209.0,75.9802,76.0095,75.8731,75.8731,40209.0
2024-05-02 14:00:00,77.9,78.0,77.86,77.99,41800.0,75.8634,75.9608,75.8244,75.951,41800.0
2024-05-02 14:05:00,77.98,78.11,77.95,78.03,49690.0,75.9413,76.0679,75.9121,75.99,49690.0
2024-05-02 14:10:00,78.03,78.2,78.03,78.17,45017.0,75.99,76.1555,75.99,76.1263,45017.0
2024-05-02 14:15:00,78.17,78.21,78.1,78.18,47189.0,76.1263,76.1653,76.0582,76.1361,47189.0
2024-05-02 14:20:00,78.17,78.23,78.12,78.22,46160.0,76.1263,76.1848,76.0776,76.175,46160.0
2024-05-02 14:25:00,78.23,78.3,78.19,78.26,50780.0,76.1848,76.2529,76.1458,76.214,50780.0
2024-05-02 14:30:00,78.27,78.32,78.22,78.3,34679.0,76.2237,76.2724,76.175,76.2529,34679.0
2024-05-02 14:35:00,78.3,78.39,78.26,78.38,43271.0,76.2529,76.3406,76.214,76.3308,43271.0
2024-05-02 14:40:00,78.39,78.43,78.36,78.38,30957.0,76.3406,76.3795,76.3114,76.3308,30957.0
2024-05-02 14:45:00,78.39,78.58,78.38,78.56,36843.0,76.3406,76.5256,76.3308,76.5061,36843.0
2024-05-02 14:50:00,78.56,78.57,78.38,78.41,44382.0,76.5061,76.5159,76.3308,76.3601,44382.0
2024-05-02 14:55:00,78.41,78.52,78.41,78.41,31281.0,76.3601,76.4672,76.3601,76.3601,31281.0
2024-05-02 15:00:00,78.42,78.48,78.4,78.43,35635.0,76.3698,76.4282,76.3503,76.3795,35635.0
2024-05-02 15:05:00,78.44,78.52,78.43,78.46,50693.0,76.3893,76.4672,76.3795,76.4087,50693.0
2024-05-02 15:10:00,78.47,78.56,78.35,78.38,49939.0,76.4185,76.5061,76.3016,76.3308,49939.0
2024-05-02 15:15:00,78.38,78.39,78.3,78.31,58677.0,76.3308,76.3406,76.2529,76.2627,58677.0
2024-05-02 15:20:00,78.31,78.4,78.28,78.38,61641.0,76.2627,76.3503,76.2335,76.3308,61641.0
2024-05-02 15:25:00,78.38,78.41,78.31,78.34,58807.0,76.3308,76.3601,76.2627,76.2919,58807.0
2024-05-02 15:30:00,78.33,78.35,78.23,78.23,68786.0,76.2821,76.3016,76.1848,76.1848,68786.0
2024-05-02 15:35:00,78.23,78.25,78.1,78.1,70981.0,76.1848,76.2042,76.0582,76.0582,70981.0
2024-05-02 15:40:00,78.09,78.19,78.05,78.17,115893.0,76.0484,76.1458,76.0095,76.1263,115893.0
2024-05-02 15:45:00,78.17,78.24,78.12,78.21,120831.0,76.1263,76.1945,76.0776,76.1653,120831.0
2024-05-02 15:50:00,78.2,78.2,78.01,78.03,100542.0,76.1555,76.1555,75.9705,75.99,100542.0
2024-05-02 15:55:00,78.03,78.13,77.93,78.1,376821.0,75.99,76.0874,75.8926,76.0582,376821.0
2024-05-03 09:30:00,77.76,78.56,77.76,77.78,76046.0,75.727,76.5061,75.727,75.7465,76046.0
2024-05-03 09:35:00,77.79,77.82,76.54,77.11,47804.0,75.7563,75.7855,74.5389,75.094,47804.0
2024-05-03 09:40:00,77.11,77.18,76.71,76.86,128410.0,75.094,75.1622,74.7045,74.8506,128410.0
2024-05-03 09:45:00,76.85,76.87,76.39,76.63,56318.0,74.8408,74.8603,74.3929,74.6266,56318.0
2024-05-03 09:50:00,76.61,76.87,76.54,76.54,69416.0,74.6071,74.8603,74.5389,74.5389,69416.0
2024-05-03 09:55:00,76.56,76.61,76.38,76.55,53840.0,74.5584,74.6071,74.3831,74.5487,53840.0
2024-05-03 10:00:00,76.59,76.81,76.34,76.35,63022.0,74.5876,74.8019,74.3442,74.3539,63022.0
2024-05-03 10:05:00,76.36,76.72,76.35,76.71,38577.0,74.3636,74.7142,74.3539,74.7045,38577.0
2024-05-03 10:10:00,76.7,76.83,76.56,76.78,52478.0,74.6948,74.8214,74.5584,74.7727,52478.0
2024-05-03 10:15:00,76.78,76.94,76.74,76.74,43145.0,74.7727,74.9285,74.7337,74.7337,43145.0
2024-05-03 10:20:00,76.75,76.75,76.31,76.57,109910.0,74.7435,74.7435,74.315,74.5682,109910.0
2024-05-03 10:25:00,76.57,76.69,76.39,76.61,44841.0,74.5682,74.685,74.3929,74.6071,44841.0
2024-05-03 10:30:00,76.61,76.73,76.42,76.47,45278.0,74.6071,74.724,74.4221,74.4708,45278.0
2024-05-03 10:35:00,76.45,76.49,76.22,76.32,44625.0,74.4513,74.4902,74.2273,74.3247,44625.0
2024-05-03 10:40:00,76.33,76.61,76.33,76.59,37793.0,74.3344,74.6071,74.3344,74.5876,37793.0
2024-05-03 10:45:00,76.61,76.78,76.6,76.64,30329.0,74.6071,74.7727,74.5974,74.6363,30329.0
2024-05-03 10:50:00,76.62,76.62,76.31,76.34,34504.0,74.6169,74.6169,74.315,74.3442,34504.0
2024-05-03 10:55:00,76.34,76.79,76.34,76.75,52382.0,74.3442,74.7824,74.3442,74.7435,52382.0
2024-05-03 11:00:00,76.76,77.01,76.74,76.91,58272.0,74.7532,74.9967,74.7337,74.8993,58272.0
2024-05-03 11:05:00,76.89,77.0,76.82,76.88,31905.0,74.8798,74.9869,74.8116,74.8701,31905.0
2024-05-03 11:10:00,76.89,76.97,76.86,76.9,25276.0,74.8798,74.9577,74.8506,74.8895,25276.0
2024-05-03 11:15:00,76.89,77.01,76.87,76.92,48887.0,74.8798,74.9967,74.8603,74.909,48887.0
2024-05-03 11:20:00,76.93,76.94,76.82,76.87,16420.0,74.9187,74.9285,74.8116,74.8603,16420.0
2024-05-03 11:25:00,76.87,76.92,76.79,76.87,20562.0,74.8603,74.909,74.7824,74.8603,20562.0
2024-05-03 11:30:00,76.89,77.0,76.88,76.99,29715.0,74.8798,74.9869,74.8701,74.9772,29715.0
2024-05-03 11:35:00,77.0,77.31,77.0,77.28,21200.0,74.9869,75.2888,74.9869,75.2596,21200.0
2024-05-03 11:40:00,77.29,77.44,77.28,77.3,32769.0,75.2693,75.4154,75.2596,75.2791,32769.0
2024-05-03 11:45:00,77.31,77.45,77.24,77.26,25079.0,75.2888,75.4252,75.2206,75.2401,25079.0
2024-05-03 11:50:00,77.26,77.52,77.26,77.48,25664.0,75.2401,75.4933,75.2401,75.4544,25664.0
2024-05-03 11:55:00,77.49,77.51,77.33,77.36,35660.0,75.4641,75.4836,75.3083,75.3375,35660.0
2024-05-03 12:00:00,77.37,77.5,77.23,77.26,22457.0,75.3472,75.4738,75.2109,75.2401,22457.0
2024-05-03 12:05:00,77.26,77.5,77.26,77.5,36742.0,75.2401,75.4738,75.2401,75.4738,36742.0
2024-05-03 12:10:00,77.5,77.52,77.3,77.4,50353.0,75.4738,75.4933,75.2791,75.3765,50353.0
2024-05-03 12:15:00,77.4,77.4,77.2,77.3,46518.0,75.3765,75.3765,75.1817,75.2791,46518.0
2024-05-03 12:20:00,77.31,77.36,77.3,77.35,21626.0,75.2888,75.3375,75.2791,75.3278,21626.0
2024-05-03 12:25:00,77.36,77.4,77.31,77.38,20409.0,75.3375,75.3765,75.2888,75.357,20409.0
2024-05-03 12:30:00,77.38,77.57,77.38,77.51,45161.0,75.357,75.542,75.357,75.4836,45161.0
2024-05-03 12:35:00,77.51,77.72,77.51,77.69,14450.0,75.4836,75.6881,75.4836,75.6589,14450.0
2024-05-03 12:40:00,77.7,77.83,77.65,77.65,35843.0,75.6686,75.7952,75.6199,75.6199,35843.0
2024-05-03 12:45:00,77.67,77.77,77.66,77.69,24321.0,75.6394,75.7368,75.6297,75.6589,24321.0
2024-05-03 12:50:00,77.7,77.71,77.54,77.54,29375.0,75.6686,75.6784,75.5128,75.5128,29375.0
2024-05-03 12:55:00,77.54,77.57,77.45,77.48,19700.0,75.5128,75.542,75.4252,75.4544,19700.0
2024-05-03 13:00:00,77.49,77.6,77.47,77.55,26233.0,75.4641,75.5712,75.4446,75.5225,26233.0
2024-05-03 13:05:00,77.55,77.72,77.54,77.72,12075.0,75.5225,75.6881,75.5128,75.6881,12075.0
2024-05-03 13:10:00,77.72,77.86,77.72,77.85,17869.0,75.6881,75.8244,75.6881,75.8147,17869.0
2024-05-03 13:15:00,77.85,78.02,77.81,77.99,72745.0,75.8147,75.9802,75.7757,75.951,72745.0
2024-05-03 13:20:00,78.02,78.09,77.97,78.07,39772.0,75.9802,76.0484,75.9316,76.0289,39772.0
2024-05-03 13:25:00,78.08,78.22,78.08,78.19,18996.0,76.0387,76.175,76.0387,76.1458,18996.0
2024-05-03 13:30:00,78.18,78.2,77.92,78.07,23999.0,76.1361,76.1555,75.8829,76.0289,23999.0
2024-05-03 13:35:00,78.06,78.15,78.05,78.12,16460.0,76.0192,76.1069,76.0095,76.0776,16460.0
2024-05-03 13:40:00,78.12,78.17,78.07,78.07,28182.0,76.0776,76.1263,76.0289,76.0289,28182.0
2024-05-03 13:45:00,78.06,78.11,78.03,78.1,18935.0,76.0192,76.0679,75.99,76.0582,18935.0
2024-05-03 13:50:00,78.1,78.13,78.05,78.07,18509.0,76.0582,76.0874,76.0095,76.0289,18509.0
2024-05-03 13:55:00,78.06,78.11,78.03,78.05,28153.0,76.0192,76.0679,75.99,76.0095,28153.0
2024-05-03 14:00:00,78.05,78.16,78.05,78.09,16305.0,76.0095,76.1166,76.0095,76.0484,16305.0
2024-05-03 14:05:00,78.09,78.1,78.03,78.03,36271.0,76.0484,76.0582,75.99,75.99,36271.0
2024-05-03 14:10:00,78.04,78.15,78.02,78.14,25249.0,75.9997,76.1069,75.9802,76.0971,25249.0
2024-05-03 14:15:00,78.13,78.24,78.12,78.16,22860.0,76.0874,76.1945,76.0776,76.1166,22860.0
2024-05-03 14:20:00,78.16,78.22,78.14,78.22,11409.0,76.1166,76.175,76.0971,76.175,11409.0
2024-05-03 14:25:00,78.23,78.27,78.18,78.19,94488.0,76.1848,76.2237,76.1361,76.1458,94488.0
2024-05-03 14:30:00,78.19,78.2,78.12,78.15,27588.0,76.1458,76.1555,76.0776,76.1069,27588.0
2024-05-03 14:35:00,78.17,78.17,78.04,78.08,35663.0,76.1263,76.1263,75.9997,76.0387,35663.0
2024-05-03 14:40:00,78.06,78.22,78.03,78.17,35009.0,76.0192,76.175,75.99,76.1263,35009.0
2024-05-03 14:45:00,78.17,78.22,78.15,78.16,20658.0,76.1263,76.175,76.1069,76.1166,20658.0
2024-05-03 14:50:00,78.16,78.22,78.11,78.18,31969.0,76.1166,76.175,76.0679,76.1361,31969.0
2024-05-03 14:55:00,78.17,78.22,78.17,78.18,25023.0,76.1263,76.175,76.1263,76.1361,25023.0
2024-05-03 15:00:00,78.17,78.24,78.14,78.23,25238.0,76.1263,76.1945,76.0971,76.1848,25238.0
2024-05-03 15:05:00,78.24,78.36,78.21,78.36,85441.0,76.1945,76.3114,76.1653,76.3114,85441.0
2024-05-03 15:10:00,78.37,78.38,78.17,78.22,66160.0,76.3211,76.3308,76.1263,76.175,66160.0
2024-05-03 15:15:00,78.21,78.24,78.18,78.22,45293.0,76.1653,76.1945,76.1361,76.175,45293.0
2024-05-03 15:20:00,78.22,78.38,78.22,78.36,56151.0,76.175,76.3308,76.175,76.3114,56151.0
2024-05-03 15:25:00,78.37,78.45,78.35,78.4,47330.0,76.3211,76.399,76.3016,76.3503,47330.0
2024-05-03 15:30:00,78.4,78.44,78.37,78.41,53402.0,76.3503,76.3893,76.3211,76.3601,53402.0
2024-05-03 15:35:00,78.42,78.63,78.41,78.54,89567.0,76.3698,76.5743,76.3601,76.4867,89567.0
2024-05-03 15:40:00,78.53,78.68,78.53,78.67,82905.0,76.4769,76.623,76.4769,76.6133,82905.0
2024-05-03 15:45:00,78.67,78.71,78.48,78.49,69596.0,76.6133,76.6522,76.4282,76.438,69596.0
2024-05-03 15:50:00,78.5,78.86,78.48,78.78,191112.0,76.4477,76.7983,76.4282,76.7204,191112.0
2024-05-03 15:55:00,78.78,78.81,78.44,78.47,532472.0,76.7204,76.7496,76.3893,76.4185,532472.0
2024-05-06 09:30:00,79.11,79.56,78.84,79.0,154765.0,77.0418,77.48,76.7788,76.9346,154765.0
2024-05-06 09:35:00,79.02,79.22,78.8,79.18,38303.0,76.9541,77.1489,76.7399,77.1099,38303.0
2024-05-06 09:40:00,79.2,79.34,79.14,79.23,19847.0,77.1294,77.2657,77.071,77.1586,19847.0
2024-05-06 09:45:00,79.23,79.49,79.2,79.2,22491.0,77.1586,77.4118,77.1294,77.1294,22491.0
2024-05-06 09:50:00,79.17,79.17,78.99,79.08,21513.0,77.1002,77.1002,76.9249,77.0125,21513.0
2024-05-06 09:55:00,79.09,79.26,79.09,79.22,20973.0,77.0223,77.1878,77.0223,77.1489,20973.0
2024-05-06 10:00:00,79.22,79.3,79.13,79.29,29045.0,77.1489,77.2268,77.0612,77.217,29045.0
2024-05-06 10:05:00,79.29,79.59,79.28,79.54,28326.0,77.217,77.5092,77.2073,77.4605,28326.0
2024-05-06 10:10:00,79.54,79.57,79.45,79.48,27766.0,77.4605,77.4897,77.3729,77.4021,27766.0
2024-05-06 10:15:00,79.47,79.62,79.47,79.52,53629.0,77.3923,77.5384,77.3923,77.441,53629.0
2024-05-06 10:20:00,79.51,79.63,79.45,79.63,48885.0,77.4313,77.5482,77.3729,77.5482,48885.0
2024-05-06 10:25:00,79.64,79.71,79.6,79.62,38731.0,77.5579,77.6261,77.5189,77.5384,38731.0
2024-05-06 10:30:00,79.61,79.79,79.6,79.79,21079.0,77.5287,77.704,77.5189,77.704,21079.0
2024-05-06 10:35:00,79.78,79.8,79.71,79.76,23774.0,77.6942,77.7137,77.6261,77.6748,23774.0
2024-05-06 10:40:00,79.77,79.77,79.57,79.65,20856.0,77.6845,77.6845,77.4897,77.5676,20856.0
2024-05-06 10:45:00,79.65,79.77,79.61,79.69,38482.0,77.5676,77.6845,77.5287,77.6066,38482.0
2024-05-06 10:50:00,79.68,79.7,79.54,79.58,35108.0,77.5969,77.6163,77.4605,77.4995,35108.0
2024-05-06 10:55:00,79.59,79.64,79.55,79.55,19091.0,77.5092,77.5579,77.4702,77.4702,19091.0
2024-05-06 11:00:00,79.55,79.66,79.52,79.58,44238.0,77.4702,77.5774,77.441,77.4995,44238.0
2024-05-06 11:05:00,79.59,79.77,79.58,79.77,26503.0,77.5092,77.6845,77.4995,77.6845,26503.0
2024-05-06 11:10:00,79.77,79.87,79.75,79.85,27062.0,77.6845,77.7819,77.665,77.7624,27062.0
2024-05-06 11:15:00,79.84,79.87,79.8,79.86,21474.0,77.7527,77.7819,77.7137,77.7721,21474.0
2024-05-06 11:20:00,79.87,79.87,79.67,79.67,23279.0,77.7819,77.7819,77.5871,77.5871,23279.0
2024-05-06 11:25:00,79.67,79.67,79.51,79.58,58137.0,77.5871,77.5871,77.4313,77.4995,58137.0
2024-05-06 11:30:00,79.58,79.68,79.56,79.67,26001.0,77.4995,77.5969,77.48,77.5871,26001.0
2024-05-06 11:35:00,79.68,79.77,79.66,79.77,23372.0,77.5969,77.6845,77.5774,77.6845,23372.0
2024-05-06 11:40:00,79.76,79.79,79.67,79.77,20151.0,77.6748,77.704,77.5871,77.6845,20151.0
2024-05-06 11:45:00,79.77,79.81,79.77,79.79,11758.0,77.6845,77.7235,77.6845,77.704,11758.0
2024-05-06 11:50:00,79.8,79.88,79.79,79.87,16085.0,77.7137,77.7916,77.704,77.7819,16085.0
2024-05-06 11:55:00,79.88,79.9,79.84,79.85,19014.0,77.7916,77.8111,77.7527,77.7624,19014.0
2024-05-06 12:00:00,79.84,79.89,79.82,79.89,9653.0,77.7527,77.8014,77.7332,77.8014,9653.0
2024-05-06 12:05:00,79.87,79.93,79.87,79.88,10954.0,77.7819,77.8403,77.7819,77.7916,10954.0
2024-05-06 12:10:00,79.88,79.88,79.85,79.87,8773.0,77.7916,77.7916,77.7624,77.7819,8773.0
2024-05-06 12:15:00,79.87,79.91,79.83,79.89,26411.0,77.7819,77.8208,77.7429,77.8014,26411.0
2024-05-06 12:20:00,79.88,79.9,79.73,79.84,23424.0,77.7916,77.8111,77.6455,77.7527,23424.0
2024-05-06 12:25:00,79.83,79.91,79.79,79.85,25912.0,77.7429,77.8208,77.704,77.7624,25912.0
2024-05-06 12:30:00,79.86,79.9,79.86,79.89,13381.0,77.7721,77.8111,77.7721,77.8014,13381.0
2024-05-06 12:35:00,79.89,79.89,79.82,79.82,17046.0,77.8014,77.8014,77.7332,77.7332,17046.0
2024-05-06 12:40:00,79.81,79.83,79.71,79.81,30793.0,77.7235,77.7429,77.6261,77.7235,30793.0
2024-05-06 12:45:00,79.8,79.83,79.75,79.79,22092.0,77.7137,77.7429,77.665,77.704,22092.0
2024-05-06 12:50:00,79.8,79.8,79.66,79.68,29985.0,77.7137,77.7137,77.5774,77.5969,29985.0
2024-05-06 12:55:00,79.68,79.7,79.63,79.63,13743.0,77.5969,77.6163,77.5482,77.5482,13743.0
2024-05-06 13:00:00,79.63,79.84,79.62,79.84,13692.0,77.5482,77.7527,77.5384,77.7527,13692.0
2024-05-06 13:05:00,79.83,79.86,79.76,79.78,23126.0,77.7429,77.7721,77.6748,77.6942,23126.0
2024-05-06 13:10:00,79.8,79.91,79.8,79.89,11279.0,77.7137,77.8208,77.7137,77.8014,11279.0
2024-05-06 13:15:00,79.9,79.96,79.9,79.95,14799.0,77.8111,77.8695,77.8111,77.8598,14799.0
2024-05-06 13:20:00,79.97,80.03,79.94,79.98,73392.0,77.8793,77.9377,77.8501,77.889,73392.0
2024-05-06 13:25:00,79.98,80.04,79.95,80.03,21263.0,77.889,77.9474,77.8598,77.9377,21263.0
2024-05-06 13:30:00,80.03,80.09,80.03,80.06,14309.0,77.9377,77.9961,77.9377,77.9669,14309.0
2024-05-06 13:35:00,80.06,80.08,80.03,80.04,15297.0,77.9669,77.9864,77.9377,77.9474,15297.0
2024-05-06 13:40:00,80.04,80.04,79.93,79.95,11925.0,77.9474,77.9474,77.8403,77.8598,11925.0
2024-05-06 13:45:00,79.96,79.96,79.9,79.9,17215.0,77.8695,77.8695,77.8111,77.8111,17215.0
2024-05-06 13:50:00,79.91,79.96,79.89,79.96,27870.0,77.8208,77.8695,77.8014,77.8695,27870.0
2024-05-06 13:55:00,79.97,79.99,79.95,79.96,19299.0,77.8793,77.8987,77.8598,77.8695,19299.0
2024-05-06 14:00:00,79.95,80.0,79.92,79.98,24113.0,77.8598,77.9085,77.8306,77.889,24113.0
2024-05-06 14:05:00,79.98,79.99,79.84,79.87,24531.0,77.889,77.8987,77.7527,77.7819,24531.0
2024-05-06 14:10:00,79.88,80.0,79.85,80.0,40536.0,77.7916,77.9085,77.7624,77.9085,40536.0
2024-05-06 14:15:00,80.0,80.07,79.97,80.06,31520.0,77.9085,77.9767,77.8793,77.9669,31520.0
2024-05-06 14:20:00,80.07,80.09,79.96,80.02,41072.0,77.9767,77.9961,77.8695,77.928,41072.0
2024-05-06 14:25:00,80.03,80.13,80.03,80.09,37959.0,77.9377,78.0351,77.9377,77.9961,37959.0
2024-05-06 14:30:00,80.11,80.12,80.01,80.05,24706.0,78.0156,78.0253,77.9182,77.9572,24706.0
2024-05-06 14:35:00,80.05,80.05,79.96,79.99,36107.0,77.9572,77.9572,77.8695,77.8987,36107.0
2024-05-06 14:40:00,79.98,80.0,79.95,79.95,24035.0,77.889,77.9085,77.8598,77.8598,24035.0
2024-05-06 14:45:00,79.95,79.99,79.92,79.96,18275.0,77.8598,77.8987,77.8306,77.8695,18275.0
2024-05-06 14:50:00,79.96,79.96,79.92,79.93,15179.0,77.8695,77.8695,77.8306,77.8403,15179.0
2024-05-06 14:55:00,79.93,79.93,79.85,79.87,35940.0,77.8403,77.8403,77.7624,77.7819,35940.0
2024-05-06 15:00:00,79.87,79.93,79.86,79.92,33330.0,77.7819,77.8403,77.7721,77.8306,33330.0
2024-05-06 15:05:00,79.93,79.95,79.82,79.82,20824.0,77.8403,77.8598,77.7332,77.7332,20824.0
2024-05-06 15:10:00,79.83,79.84,79.77,79.82,31248.0,77.7429,77.7527,77.6845,77.7332,31248.0
2024-05-06 15:15:00,79.81,79.81,79.76,79.78,31543.0,77.7235,77.7235,77.6748,77.6942,31543.0
2024-05-06 15:20:00,79.78,79.85,79.78,79.81,45157.0,77.6942,77.7624,77.6942,77.7235,45157.0
2024-05-06 15:25:00,79.81,79.84,79.75,79.75,41904.0,77.7235,77.7527,77.665,77.665,41904.0
2024-05-06 15:30:00,79.74,79.76,79.7,79.72,52826.0,77.6553,77.6748,77.6163,77.6358,52826.0
2024-05-06 15:35:00,79.72,79.78,79.69,79.77,52650.0,77.6358,77.6942,77.6066,77.6845,52650.0
2024-05-06 15:40:00,79.77,79.84,79.75,79.79,91507.0,77.6845,77.7527,77.665,77.704,91507.0
2024-05-06 15:45:00,79.79,79.81,79.69,79.8,63623.0,77.704,77.7235,77.6066,77.7137,63623.0
2024-05-06 15:50:00,79.8,79.97,79.71,79.97,155822.0,77.7137,77.8793,77.6261,77.8793,155822.0
2024-05-06 15:55:00,79.97,80.0,79.9,79.97,295928.0,77.8793,77.9085,77.8111,77.8793,295928.0
2024-05-07 09:30:00,80.21,80.63,80.03,80.52,54865.0,78.113,78.522,77.9377,78.4149,54865.0
2024-05-07 09:35:00,80.52,80.73,80.49,80.67,20871.0,78.4149,78.6194,78.3857,78.561,20871.0
2024-05-07 09:40:00,80.69,80.76,80.57,80.63,10410.0,78.5804,78.6486,78.4636,78.522,10410.0
2024-05-07 09:45:00,80.65,80.68,80.39,80.45,40111.0,78.5415,78.5707,78.2883,78.3467,40111.0
2024-05-07 09:50:00,80.49,80.51,80.37,80.37,14158.0,78.3857,78.4052,78.2688,78.2688,14158.0
2024-05-07 09:55:00,80.39,80.4,80.17,80.17,33313.0,78.2883,78.298,78.074,78.074,33313.0
2024-05-07 10:00:00,80.19,80.26,80.06,80.06,21109.0,78.0935,78.1617,77.9669,77.9669,21109.0
2024-05-07 10:05:00,80.07,80.35,80.07,80.27,15669.0,77.9767,78.2493,77.9767,78.1714,15669.0
2024-05-07 10:10:00,80.27,80.31,80.21,80.24,20441.0,78.1714,78.2104,78.113,78.1422,20441.0
2024-05-07 10:15:00,80.24,80.41,80.24,80.38,26478.0,78.1422,78.3078,78.1422,78.2785,26478.0
2024-05-07 10:20:00,80.39,80.47,80.39,80.47,14505.0,78.2883,78.3662,78.2883,78.3662,14505.0
2024-05-07 10:25:00,80.47,80.51,80.41,80.46,18885.0,78.3662,78.4052,78.3078,78.3565,18885.0
2024-05-07 10:30:00,80.45,80.5,80.39,80.39,17347.0,78.3467,78.3954,78.2883,78.2883,17347.0
2024-05-07 10:35:00,80.38,80.41,80.36,80.4,20891.0,78.2785,78.3078,78.2591,78.298,20891.0
2024-05-07 10:40:00,80.41,80.46,80.35,80.38,30699.0,78.3078,78.3565,78.2493,78.2785,30699.0
2024-05-07 10:45:00,80.39,80.44,80.36,80.43,16133.0,78.2883,78.337,78.2591,78.3272,16133.0
2024-05-07 10:50:00,80.44,80.44,80.32,80.39,16505.0,78.337,78.337,78.2201,78.2883,16505.0
2024-05-07 10:55:00,80.4,80.5,80.37,80.46,41112.0,78.298,78.3954,78.2688,78.3565,41112.0
2024-05-07 11:00:00,80.46,80.59,80.45,80.59,35643.0,78.3565,78.4831,78.3467,78.4831,35643.0
2024-05-07 11:05:00,80.58,80.67,80.57,80.67,33747.0,78.4733,78.561,78.4636,78.561,33747.0
2024-05-07 11:10:00,80.67,80.72,80.65,80.65,37052.0,78.561,78.6097,78.5415,78.5415,37052.0
2024-05-07 11:15:00,80.66,80.68,80.6,80.6,38743.0,78.5512,78.5707,78.4928,78.4928,38743.0
2024-05-07 11:20:00,80.6,80.61,80.48,80.51,34526.0,78.4928,78.5025,78.3759,78.4052,34526.0
2024-05-07 11:25:00,80.51,80.54,80.4,80.44,22630.0,78.4052,78.4344,78.298,78.337,22630.0
2024-05-07 11:30:00,80.43,80.43,80.29,80.29,25200.0,78.3272,78.3272,78.1909,78.1909,25200.0
2024-05-07 11:35:00,80.29,80.33,80.23,80.31,36793.0,78.1909,78.2299,78.1325,78.2104,36793.0
2024-05-07 11:40:00,80.31,80.38,80.29,80.37,18142.0,78.2104,78.2785,78.1909,78.2688,18142.0
2024-05-07 11:45:00,80.37,80.37,80.21,80.25,21387.0,78.2688,78.2688,78.113,78.1519,21387.0
2024-05-07 11:50:00,80.25,80.31,80.24,80.31,18674.0,78.1519,78.2104,78.1422,78.2104,18674.0
2024-05-07 11:55:00,80.32,80.36,80.28,80.34,10774.0,78.2201,78.2591,78.1812,78.2396,10774.0
2024-05-07 12:00:00,80.34,80.34,80.15,80.2,30542.0,78.2396,78.2396,78.0546,78.1033,30542.0
2024-05-07 12:05:00,80.19,80.34,80.18,80.34,19928.0,78.0935,78.2396,78.0838,78.2396,19928.0
2024-05-07 12:10:00,80.32,80.34,80.29,80.3,8497.0,78.2201,78.2396,78.1909,78.2006,8497.0
2024-05-07 12:15:00,80.31,80.38,80.31,80.36,41133.0,78.2104,78.2785,78.2104,78.2591,41133.0
2024-05-07 12:20:00,80.36,80.4,80.34,80.35,15918.0,78.2591,78.298,78.2396,78.2493,15918.0
2024-05-07 12:25:00,80.34,80.4,80.33,80.37,11896.0,78.2396,78.298,78.2299,78.2688,11896.0
2024-05-07 12:30:00,80.37,80.38,80.28,80.28,12819.0,78.2688,78.2785,78.1812,78.1812,12819.0
2024-05-07 12:35:00,80.27,80.31,80.24,80.24,13411.0,78.1714,78.2104,78.1422,78.1422,13411.0
2024-05-07 12:40:00,80.24,80.24,80.11,80.13,14899.0,78.1422,78.1422,78.0156,78.0351,14899.0
2024-05-07 12:45:00,80.13,80.14,80.11,80.11,13514.0,78.0351,78.0448,78.0156,78.0156,13514.0
2024-05-07 12:50:00,80.11,80.14,80.07,80.14,16974.0,78.0156,78.0448,77.9767,78.0448,16974.0
2024-05-07 12:55:00,80.13,80.14,80.1,80.11,13219.0,78.0351,78.0448,78.0059,78.0156,13219.0
2024-05-07 13:00:00,80.11,80.12,80.04,80.04,35920.0,78.0156,78.0253,77.9474,77.9474,35920.0
2024-05-07 13:05:00,80.03,80.11,79.98,80.01,23178.0,77.9377,78.0156,77.889,77.9182,23178.0
2024-05-07 13:10:00,80.01,80.04,80.0,80.02,13995.0,77.9182,77.9474,77.9085,77.928,13995.0
2024-05-07 13:15:00,80.01,80.04,79.94,80.03,19968.0,77.9182,77.9474,77.8501,77.9377,19968.0
2024-05-07 13:20:00,80.04,80.1,80.03,80.1,15710.0,77.9474,78.0059,77.9377,78.0059,15710.0
2024-05-07 13:25:00,80.1,80.15,80.1,80.14,13569.0,78.0059,78.0546,78.0059,78.0448,13569.0
2024-05-07 13:30:00,80.13,80.18,80.11,80.11,13935.0,78.0351,78.0838,78.0156,78.0156,13935.0
2024-05-07 13:35:00,80.11,80.11,80.07,80.09,13605.0,78.0156,78.0156,77.9767,77.9961,13605.0
2024-05-07 13:40:00,80.08,80.13,80.04,80.13,22129.0,77.9864,78.0351,77.9474,78.0351,22129.0
2024-05-07 13:45:00,80.13,80.19,80.1,80.12,18627.0,78.0351,78.0935,78.0059,78.0253,18627.0
2024-05-07 13:50:00,80.1,80.17,80.09,80.11,15226.0,78.0059,78.074,77.9961,78.0156,15226.0
2024-05-07 13:55:00,80.1,80.11,80.01,80.03,23709.0,78.0059,78.0156,77.9182,77.9377,23709.0
2024-05-07 14:00:00,80.01,80.11,80.01,80.1,10490.0,77.9182,78.0156,77.9182,78.0059,10490.0
2024-05-07 14:05:00,80.1,80.1,80.02,80.04,15562.0,78.0059,78.0059,77.928,77.9474,15562.0
2024-05-07 14:10:00,80.04,80.07,79.98,79.98,13923.0,77.9474,77.9767,77.889,77.889,13923.0
2024-05-07 14:15:00,79.98,80.0,79.93,79.93,13628.0,77.889,77.9085,77.8403,77.8403,13628.0
2024-05-07 14:20:00,79.93,80.04,79.91,80.03,22128.0,77.8403,77.9474,77.8208,77.9377,22128.0
2024-05-07 14:25:00,80.03,80.09,80.01,80.09,16504.0,77.9377,77.9961,77.9182,77.9961,16504.0
2024-05-07 14:30:00,80.09,80.09,79.98,80.04,20238.0,77.9961,77.9961,77.889,77.9474,20238.0
2024-05-07 14:35:00,80.05,80.08,80.01,80.01,10815.0,77.9572,77.9864,77.9182,77.9182,10815.0
2024-05-07 14:40:00,80.0,80.09,79.99,80.02,27258.0,77.9085,77.9961,77.8987,77.928,27258.0
2024-05-07 14:45:00,80.02,80.03,79.88,79.88,15978.0,77.928,77.9377,77.7916,77.7916,15978.0
2024-05-07 14:50:00,79.89,79.98,79.88,79.95,23952.0,77.8014,77.889,77.7916,77.8598,23952.0
2024-05-07 14:55:00,79.95,80.0,79.95,79.99,13264.0,77.8598,77.9085,77.8598,77.8987,13264.0
2024-05-07 15:00:00,79.98,80.0,79.96,79.99,22295.0,77.889,77.9085,77.8695,77.8987,22295.0
2024-05-07 15:05:00,80.0,80.07,79.97,80.02,38260.0,77.9085,77.9767,77.8793,77.928,38260.0
2024-05-07 15:10:00,80.02,80.1,79.99,80.08,24249.0,77.928,78.0059,77.8987,77.9864,24249.0
2024-05-07 15:15:00,80.07,80.1,80.02,80.09,40755.0,77.9767,78.0059,77.928,77.9961,40755.0
2024-05-07 15:20:00,80.09,80.17,80.08,80.14,37440.0,77.9961,78.074,77.9864,78.0448,37440.0
2024-05-07 15:25:00,80.14,80.21,80.13,80.2,33755.0,78.0448,78.113,78.0351,78.1033,33755.0
2024-05-07 15:30:00,80.21,80.25,80.13,80.14,47676.0,78.113,78.1519,78.0351,78.0448,47676.0
2024-05-07 15:35:00,80.15,80.28,80.13,80.28,49761.0,78.0546,78.1812,78.0351,78.1812,49761.0
2024-05-07 15:40:00,80.28,80.34,80.26,80.3,50130.0,78.1812,78.2396,78.1617,78.2006,50130.0
2024-05-07 15:45:00,80.3,80.4,80.3,80.37,59979.0,78.2006,78.298,78.2006,78.2688,59979.0
2024-05-07 15:50:00,80.36,80.38,80.3,80.31,98891.0,78.2591,78.2785,78.2006,78.2104,98891.0
2024-05-07 15:55:00,80.31,80.47,80.23,80.28,283342.0,78.2104,78.3662,78.1325,78.1812,283342.0
2024-05-08 09:30:00,80.25,80.5,80.16,80.37,48240.0,78.1519,78.3954,78.0643,78.2688,48240.0
2024-05-08 09:35:00,80.32,80.42,80.28,80.41,3943.0,78.2201,78.3175,78.1812,78.3078,3943.0
2024-05-08 09:40:00,80.4,80.46,80.31,80.44,4092.0,78.298,78.3565,78.2104,78.337,4092.0
2024-05-08 09:45:00,80.45,80.56,80.29,80.29,14791.0,78.3467,78.4538,78.1909,78.1909,14791.0
2024-05-08 09:50:00,80.3,80.35,80.24,80.25,8414.0,78.2006,78.2493,78.1422,78.1519,8414.0
2024-05-08 09:55:00,80.25,80.29,80.2,80.29,12506.0,78.1519,78.1909,78.1033,78.1909,12506.0
2024-05-08 10:00:00,80.29,80.4,80.26,80.39,34954.0,78.1909,78.298,78.1617,78.2883,34954.0
2024-05-08 10:05:00,80.39,80.42,80.29,80.41,19918.0,78.2883,78.3175,78.1909,78.3078,19918.0
2024-05-08 10:10:00,80.41,80.42,80.32,80.37,23969.0,78.3078,78.3175,78.2201,78.2688,23969.0
2024-05-08 10:15:00,80.36,80.38,80.28,80.37,41111.0,78.2591,78.2785,78.1812,78.2688,41111.0
2024-05-08 10:20:00,80.37,80.43,80.3,80.34,20572.0,78.2688,78.3272,78.2006,78.2396,20572.0
2024-05-08 10:25:00,80.34,80.44,80.34,80.42,16089.0,78.2396,78.337,78.2396,78.3175,16089.0
2024-05-08 10:30:00,80.42,80.5,80.41,80.49,15812.0,78.3175,78.3954,78.3078,78.3857,15812.0
2024-05-08 10:35:00,80.51,80.58,80.51,80.58,13046.0,78.4052,78.4733,78.4052,78.4733,13046.0
2024-05-08 10:40:00,80.57,80.58,80.49,80.56,15339.0,78.4636,78.4733,78.3857,78.4538,15339.0
2024-05-08 10:45:00,80.56,80.63,80.53,80.59,13894.0,78.4538,78.522,78.4246,78.4831,13894.0
2024-05-08 10:50:00,80.61,80.63,80.57,80.57,23460.0,78.5025,78.522,78.4636,78.4636,23460.0
2024-05-08 10:55:00,80.58,80.58,80.48,80.55,9561.0,78.4733,78.4733,78.3759,78.4441,9561.0
2024-05-08 11:00:00,80.55,80.56,80.45,80.5,19277.0,78.4441,78.4538,78.3467,78.3954,19277.0
2024-05-08 11:05:00,80.49,80.62,80.33,80.43,40212.0,78.3857,78.5123,78.2299,78.3272,40212.0
2024-05-08 11:10:00,80.44,80.45,80.27,80.31,31630.0,78.337,78.3467,78.1714,78.2104,31630.0
2024-05-08 11:15:00,80.3,80.32,80.22,80.31,19296.0,78.2006,78.2201,78.1227,78.2104,19296.0
2024-05-08 11:20:00,80.32,80.42,80.32,80.42,14683.0,78.2201,78.3175,78.2201,78.3175,14683.0
2024-05-08 11:25:00,80.44,80.46,80.39,80.39,22681.0,78.337,78.3565,78.2883,78.2883,22681.0
2024-05-08 11:30:00,80.38,80.41,80.33,80.34,13440.0,78.2785,78.3078,78.2299,78.2396,13440.0
2024-05-08 11:35:00,80.35,80.37,80.33,80.36,8785.0,78.2493,78.2688,78.2299,78.2591,8785.0
2024-05-08 11:40:00,80.35,80.36,80.32,80.36,9679.0,78.2493,78.2591,78.2201,78.2591,9679.0
2024-05-08 11:45:00,80.36,80.45,80.35,80.44,17163.0,78.2591,78.3467,78.2493,78.337,17163.0
2024-05-08 11:50:00,80.45,80.48,80.43,80.44,10340.0,78.3467,78.3759,78.3272,78.337,10340.0
2024-05-08 11:55:00,80.44,80.49,80.41,80.46,9251.0,78.337,78.3857,78.3078,78.3565,9251.0
2024-05-08 12:00:00,80.47,80.5,80.37,80.41,16959.0,78.3662,78.3954,78.2688,78.3078,16959.0
2024-05-08 12:05:00,80.42,80.47,80.42,80.47,7660.0,78.3175,78.3662,78.3175,78.3662,7660.0
2024-05-08 12:10:00,80.46,80.47,80.43,80.47,7289.0,78.3565,78.3662,78.3272,78.3662,7289.0
2024-05-08 12:15:00,80.46,80.52,80.45,80.49,13977.0,78.3565,78.4149,78.3467,78.3857,13977.0
2024-05-08 12:20:00,80.49,80.49,80.47,80.49,6806.0,78.3857,78.3857,78.3662,78.3857,6806.0
2024-05-08 12:25:00,80.49,80.5,80.41,80.42,9875.0,78.3857,78.3954,78.3078,78.3175,9875.0
2024-05-08 12:30:00,80.42,80.44,80.38,80.38,8882.0,78.3175,78.337,78.2785,78.2785,8882.0
2024-05-08 12:35:00,80.37,80.38,80.3,80.31,26223.0,78.2688,78.2785,78.2006,78.2104,26223.0
2024-05-08 12:40:00,80.33,80.35,80.31,80.33,10298.0,78.2299,78.2493,78.2104,78.2299,10298.0
2024-05-08 12:45:00,80.33,80.35,80.28,80.34,11769.0,78.2299,78.2493,78.1812,78.2396,11769.0
2024-05-08 12:50:00,80.34,80.35,80.32,80.33,10518.0,78.2396,78.2493,78.2201,78.2299,10518.0
2024-05-08 12:55:00,80.32,80.38,80.31,80.38,13336.0,78.2201,78.2785,78.2104,78.2785,13336.0
2024-05-08 13:00:00,80.39,80.4,80.3,80.4,12548.0,78.2883,78.298,78.2006,78.298,12548.0
2024-05-08 13:05:00,80.39,80.45,80.39,80.43,9952.0,78.2883,78.3467,78.2883,78.3272,9952.0
2024-05-08 13:10:00,80.45,80.49,80.41,80.48,12195.0,78.3467,78.3857,78.3078,78.3759,12195.0
2024-05-08 13:15:00,80.48,80.48,80.42,80.42,15683.0,78.3759,78.3759,78.3175,78.3175,15683.0
2024-05-08 13:20:00,80.41,80.42,80.37,80.37,11630.0,78.3078,78.3175,78.2688,78.2688,11630.0
2024-05-08 13:25:00,80.37,80.39,80.34,80.35,14509.0,78.2688,78.2883,78.2396,78.2493,14509.0
2024-05-08 13:30:00,80.35,80.36,80.3,80.31,11712.0,78.2493,78.2591,78.2006,78.2104,11712.0
2024-05-08 13:35:00,80.32,80.36,80.31,80.35,17944.0,78.2201,78.2591,78.2104,78.2493,17944.0
2024-05-08 13:40:00,80.35,80.39,80.34,80.39,15847.0,78.2493,78.2883,78.2396,78.2883,15847.0
2024-05-08 13:45:00,80.39,80.4,80.34,80.36,19506.0,78.2883,78.298,78.2396,78.2591,19506.0
2024-05-08 13:50:00,80.36,80.4,80.34,80.36,18780.0,78.2591,78.298,78.2396,78.2591,18780.0
2024-05-08 13:55:00,80.37,80.37,80.34,80.34,12833.0,78.2688,78.2688,78.2396,78.2396,12833.0
2024-05-08 14:00:00,80.35,80.36,80.32,80.32,16297.0,78.2493,78.2591,78.2201,78.2201,16297.0
2024-05-08 14:05:00,80.31,80.32,80.26,80.29,7003.0,78.2104,78.2201,78.1617,78.1909,7003.0
2024-05-08 14:10:00,80.3,80.36,80.28,80.32,22380.0,78.2006,78.2591,78.1812,78.2201,22380.0
2024-05-08 14:15:00,80.32,80.34,80.3,80.31,19912.0,78.2201,78.2396,78.2006,78.2104,19912.0
2024-05-08 14:20:00,80.32,80.34,80.27,80.28,16224.0,78.2201,78.2396,78.1714,78.1812,16224.0
2024-05-08 14:25:00,80.28,80.29,80.2,80.22,23651.0,78.1812,78.1909,78.1033,78.1227,23651.0
2024-05-08 14:30:00,80.21,80.28,80.2,80.27,55705.0,78.113,78.1812,78.1033,78.1714,55705.0
2024-05-08 14:35:00,80.26,80.26,80.17,80.19,18106.0,78.1617,78.1617,78.074,78.0935,18106.0
2024-05-08 14:40:00,80.2,80.21,80.11,80.11,21836.0,78.1033,78.113,78.0156,78.0156,21836.0
2024-05-08 14:45:00,80.13,80.16,80.11,80.14,20154.0,78.0351,78.0643,78.0156,78.0448,20154.0
2024-05-08 14:50:00,80.13,80.17,80.12,80.13,28818.0,78.0351,78.074,78.0253,78.0351,28818.0
2024-05-08 14:55:00,80.12,80.16,80.06,80.15,28141.0,78.0253,78.0643,77.9669,78.0546,28141.0
2024-05-08 15:00:00,80.14,80.2,80.11,80.19,20000.0,78.0448,78.1033,78.0156,78.0935,20000.0
2024-05-08 15:05:00,80.19,80.22,80.18,80.19,22736.0,78.0935,78.1227,78.0838,78.0935,22736.0
2024-05-08 15:10:00,80.19,80.19,80.1,80.13,27019.0,78.0935,78.0935,78.0059,78.0351,27019.0
2024-05-08 15:15:00,80.11,80.11,80.04,80.05,44745.0,78.0156,78.0156,77.9474,77.9572,44745.0
2024-05-08 15:20:00,80.05,80.13,80.05,80.13,27690.0,77.9572,78.0351,77.9572,78.0351,27690.0
2024-05-08 15:25:00,80.13,80.19,80.04,80.1,48855.0,78.0351,78.0935,77.9474,78.0059,48855.0
2024-05-08 15:30:00,80.11,80.23,80.08,80.21,49011.0,78.0156,78.1325,77.9864,78.113,49011.0
2024-05-08 15:35:00,80.21,80.29,80.2,80.22,36799.0,78.113,78.1909,78.1033,78.1227,36799.0
2024-05-08 15:40:00,80.21,80.26,80.11,80.14,43898.0,78.113,78.1617,78.0156,78.0448,43898.0
2024-05-08 15:45:00,80.14,80.15,79.99,79.99,84992.0,78.0448,78.0546,77.8987,77.8987,84992.0
2024-05-08 15:50:00,80.0,80.14,79.98,80.06,92299.0,77.9085,78.0448,77.889,77.9669,92299.0
2024-05-08 15:55:00,80.07,80.07,79.86,79.88,251016.0,77.9767,77.9767,77.7721,77.7916,251016.0
2024-05-09 09:30:00,79.58,79.9,79.3,79.78,34656.0,77.4995,77.8111,77.2268,77.6942,34656.0
2024-05-09 09:35:00,79.79,79.81,79.57,79.65,15836.0,77.704,77.7235,77.4897,77.5676,15836.0
2024-05-09 09:40:00,79.65,79.69,79.45,79.66,13623.0,77.5676,77.6066,77.3729,77.5774,13623.0
2024-05-09 09:45:00,79.68,79.92,79.68,79.88,17843.0,77.5969,77.8306,77.5969,77.7916,17843.0
2024-05-09 09:50:00,79.9,79.92,79.75,79.8,13747.0,77.8111,77.8306,77.665,77.7137,13747.0
2024-05-09 09:55:00,79.81,79.87,79.77,79.8,14638.0,77.7235,77.7819,77.6845,77.7137,14638.0
2024-05-09 10:00:00,79.81,79.92,79.79,79.86,14702.0,77.7235,77.8306,77.704,77.7721,14702.0
2024-05-09 10:05:00,79.86,79.92,79.76,79.91,19749.0,77.7721,77.8306,77.6748,77.8208,19749.0
2024-05-09 10:10:00,79.92,79.99,79.92,79.98,15435.0,77.8306,77.8987,77.8306,77.889,15435.0
2024-05-09 10:15:00,79.99,80.12,79.98,80.02,16047.0,77.8987,78.0253,77.889,77.928,16047.0
2024-05-09 10:20:00,80.03,80.16,80.02,80.06,25670.0,77.9377,78.0643,77.928,77.9669,25670.0
2024-05-09 10:25:00,80.07,80.18,80.07,80.17,16494.0,77.9767,78.0838,77.9767,78.074,16494.0
2024-05-09 10:30:00,80.16,80.18,80.1,80.14,12657.0,78.0643,78.0838,78.0059,78.0448,12657.0
2024-05-09 10:35:00,80.14,80.15,80.0,80.0,23921.0,78.0448,78.0546,77.9085,77.9085,23921.0
2024-05-09 10:40:00,80.0,80.02,79.92,79.94,16218.0,77.9085,77.928,77.8306,77.8501,16218.0
2024-05-09 10:45:00,79.94,80.06,79.94,79.98,14975.0,77.8501,77.9669,77.8501,77.889,14975.0
2024-05-09 10:50:00,79.97,80.03,79.96,80.03,8273.0,77.8793,77.9377,77.8695,77.9377,8273.0
2024-05-09 10:55:00,80.03,80.06,80.0,80.04,18725.0,77.9377,77.9669,77.9085,77.9474,18725.0
2024-05-09 11:00:00,80.04,80.07,80.02,80.07,9322.0,77.9474,77.9767,77.928,77.9767,9322.0
2024-05-09 11:05:00,80.06,80.11,80.06,80.08,20317.0,77.9669,78.0156,77.9669,77.9864,20317.0
2024-05-09 11:10:00,80.08,80.1,80.03,80.07,9594.0,77.9864,78.0059,77.9377,77.9767,9594.0
2024-05-09 11:15:00,80.07,80.1,80.01,80.03,18165.0,77.9767,78.0059,77.9182,77.9377,18165.0
2024-05-09 11:20:00,80.02,80.02,79.93,79.96,15092.0,77.928,77.928,77.8403,77.8695,15092.0
2024-05-09 11:25:00,79.98,80.04,79.98,80.03,9109.0,77.889,77.9474,77.889,77.9377,9109.0
2024-05-09 11:30:00,80.03,80.06,80.01,80.05,9116.0,77.9377,77.9669,77.9182,77.9572,9116.0
2024-05-09 11:35:00,80.04,80.06,79.97,79.98,13631.0,77.9474,77.9669,77.8793,77.889,13631.0
2024-05-09 11:40:00,79.99,80.1,79.97,80.09,13374.0,77.8987,78.0059,77.8793,77.9961,13374.0
2024-05-09 11:45:00,80.09,80.11,80.05,80.11,21813.0,77.9961,78.0156,77.9572,78.0156,21813.0
2024-05-09 11:50:00,80.11,80.2,80.11,80.2,11612.0,78.0156,78.1033,78.0156,78.1033,11612.0
2024-05-09 11:55:00,80.21,80.26,80.18,80.24,18701.0,78.113,78.1617,78.0838,78.1422,18701.0
2024-05-09 12:00:00,80.25,80.28,80.21,80.23,12114.0,78.1519,78.1812,78.113,78.1325,12114.0
2024-05-09 12:05:00,80.21,80.21,80.15,80.17,16787.0,78.113,78.113,78.0546,78.074,16787.0
2024-05-09 12:10:00,80.17,80.21,80.16,80.16,16791.0,78.074,78.113,78.0643,78.0643,16791.0
2024-05-09 12:15:00,80.16,80.17,80.11,80.17,11303.0,78.0643,78.074,78.0156,78.074,11303.0
2024-05-09 12:20:00,80.17,80.21,80.17,80.21,9047.0,78.074,78.113,78.074,78.113,9047.0
2024-05-09 12:25:00,80.21,80.25,80.2,80.2,9943.0,78.113,78.1519,78.1033,78.1033,9943.0
2024-05-09 12:30:00,80.2,80.2,80.18,80.19,7723.0,78.1033,78.1033,78.0838,78.0935,7723.0
2024-05-09 12:35:00,80.2,80.25,80.2,80.24,16112.0,78.1033,78.1519,78.1033,78.1422,16112.0
2024-05-09 12:40:00,80.25,80.31,80.24,80.28,7692.0,78.1519,78.2104,78.1422,78.1812,7692.0
2024-05-09 12:45:00,80.28,80.28,80.22,80.23,17504.0,78.1812,78.1812,78.1227,78.1325,17504.0
2024-05-09 12:50:00,80.23,80.25,80.22,80.22,18887.0,78.1325,78.1519,78.1227,78.1227,18887.0
2024-05-09 12:55:00,80.22,80.22,80.16,80.2,7997.0,78.1227,78.1227,78.0643,78.1033,7997.0
2024-05-09 13:00:00,80.2,80.22,80.16,80.2,11825.0,78.1033,78.1227,78.0643,78.1033,11825.0
2024-05-09 13:05:00,80.19,80.2,80.08,80.1,20353.0,78.0935,78.1033,77.9864,78.0059,20353.0
2024-05-09 13:10:00,80.09,80.14,80.09,80.12,12256.0,77.9961,78.0448,77.9961,78.0253,12256.0
2024-05-09 13:15:00,80.11,80.16,80.09,80.13,21986.0,78.0156,78.0643,77.9961,78.0351,21986.0
2024-05-09 13:20:00,80.12,80.16,80.1,80.14,6139.0,78.0253,78.0643,78.0059,78.0448,6139.0
2024-05-09 13:25:00,80.14,80.15,80.07,80.11,18833.0,78.0448,78.0546,77.9767,78.0156,18833.0
2024-05-09 13:30:00,80.11,80.12,80.07,80.09,13089.0,78.0156,78.0253,77.9767,77.9961,13089.0
2024-05-09 13:35:00,80.09,80.1,80.02,80.03,21751.0,77.9961,78.0059,77.928,77.9377,21751.0
2024-05-09 13:40:00,80.03,80.03,79.96,79.99,23749.0,77.9377,77.9377,77.8695,77.8987,23749.0
2024-05-09 13:45:00,80.0,80.02,79.95,79.97,12244.0,77.9085,77.928,77.8598,77.8793,12244.0
2024-05-09 13:50:00,79.98,79.99,79.93,79.99,9646.0,77.889,77.8987,77.8403,77.8987,9646.0
2024-05-09 13:55:00,79.98,80.02,79.97,79.99,12952.0,77.889,77.928,77.8793,77.8987,12952.0
2024-05-09 14:00:00,80.0,80.03,79.98,79.99,24082.0,77.9085,77.9377,77.889,77.8987,24082.0
2024-05-09 14:05:00,80.0,80.09,79.99,80.06,18324.0,77.9085,77.9961,77.8987,77.9669,18324.0
2024-05-09 14:10:00,80.06,80.07,80.03,80.05,12941.0,77.9669,77.9767,77.9377,77.9572,12941.0
2024-05-09 14:15:00,80.06,80.16,80.03,80.12,24494.0,77.9669,78.0643,77.9377,78.0253,24494.0
2024-05-09 14:20:00,80.11,80.12,80.04,80.05,14674.0,78.0156,78.0253,77.9474,77.9572,14674.0
2024-05-09 14:25:00,80.06,80.08,80.03,80.06,22501.0,77.9669,77.9864,77.9377,77.9669,22501.0
2024-05-09 14:30:00,80.07,80.09,80.0,80.0,21780.0,77.9767,77.9961,77.9085,77.9085,21780.0
2024-05-09 14:35:00,80.0,80.03,79.98,80.02,23679.0,77.9085,77.9377,77.889,77.928,23679.0
2024-05-09 14:40:00,80.01,80.02,79.97,80.0,13180.0,77.9182,77.928,77.8793,77.9085,13180.0
2024-05-09 14:45:00,80.01,80.03,79.98,80.02,12227.0,77.9182,77.9377,77.889,77.928,12227.0
2024-05-09 14:50:00,80.02,80.02,79.96,79.99,14932.0,77.928,77.928,77.8695,77.8987,14932.0
2024-05-09 14:55:00,79.98,80.06,79.98,80.06,45392.0,77.889,77.9669,77.889,77.9669,45392.0
2024-05-09 15:00:00,80.06,80.06,80.0,80.04,19507.0,77.9669,77.9669,77.9085,77.9474,19507.0
2024-05-09 15:05:00,80.05,80.05,79.99,80.01,27721.0,77.9572,77.9572,77.8987,77.9182,27721.0
2024-05-09 15:10:00,80.0,80.02,79.98,79.98,24864.0,77.9085,77.928,77.889,77.889,24864.0
2024-05-09 15:15:00,79.98,80.01,79.97,80.0,19299.0,77.889,77.9182,77.8793,77.9085,19299.0
2024-05-09 15:20:00,79.99,80.03,79.96,80.03,31026.0,77.8987,77.9377,77.8695,77.9377,31026.0
2024-05-09 15:25:00,80.02,80.05,80.0,80.0,26156.0,77.928,77.9572,77.9085,77.9085,26156.0
2024-05-09 15:30:00,80.0,80.02,79.94,80.01,43048.0,77.9085,77.928,77.8501,77.9182,43048.0
2024-05-09 15:35:00,80.01,80.08,80.0,80.01,37755.0,77.9182,77.9864,77.9085,77.9182,37755.0
2024-05-09 15:40:00,80.01,80.02,79.94,80.01,51617.0,77.9182,77.928,77.8501,77.9182,51617.0
2024-05-09 15:45:00,80.01,80.02,79.88,79.91,51792.0,77.9182,77.928,77.7916,77.8208,51792.0
2024-05-09 15:50:00,79.91,80.08,79.91,80.03,67508.0,77.8208,77.9864,77.8208,77.9377,67508.0
2024-05-09 15:55:00,80.03,80.06,79.82,79.88,278877.0,77.9377,77.9669,77.7332,77.7916,278877.0
2024-05-10 09:30:00,80.17,80.45,80.05,80.45,34934.0,78.074,78.3467,77.9572,78.3467,34934.0
2024-05-10 09:35:00,80.47,80.65,80.3,80.6,19262.0,78.3662,78.5415,78.2006,78.4928,19262.0
2024-05-10 09:40:00,80.62,80.73,80.47,80.52,29992.0,78.5123,78.6194,78.3662,78.4149,29992.0
2024-05-10 09:45:00,80.52,80.6,80.43,80.48,30481.0,78.4149,78.4928,78.3272,78.3759,30481.0
2024-05-10 09:50:00,80.49,80.54,80.46,80.5,17364.0,78.3857,78.4344,78.3565,78.3954,17364.0
2024-05-10 09:55:00,80.52,80.57,80.44,80.5,16001.0,78.4149,78.4636,78.337,78.3954,16001.0
2024-05-10 10:00:00,80.48,80.48,80.34,80.46,19300.0,78.3759,78.3759,78.2396,78.3565,19300.0
2024-05-10 10:05:00,80.46,80.78,80.45,80.74,40752.0,78.3565,78.6681,78.3467,78.6291,40752.0
2024-05-10 10:10:00,80.73,80.83,80.7,80.78,39659.0,78.6194,78.7168,78.5902,78.6681,39659.0
2024-05-10 10:15:00,80.77,80.77,80.65,80.67,25871.0,78.6584,78.6584,78.5415,78.561,25871.0
2024-05-10 10:20:00,80.67,80.71,80.65,80.7,29082.0,78.561,78.5999,78.5415,78.5902,29082.0
2024-05-10 10:25:00,80.7,80.7,80.54,80.58,64270.0,78.5902,78.5902,78.4344,78.4733,64270.0
2024-05-10 10:30:00,80.57,80.67,80.5,80.65,51421.0,78.4636,78.561,78.3954,78.5415,51421.0
2024-05-10 10:35:00,80.65,80.76,80.63,80.71,35671.0,78.5415,78.6486,78.522,78.5999,35671.0
2024-05-10 10:40:00,80.71,80.73,80.55,80.55,43565.0,78.5999,78.6194,78.4441,78.4441,43565.0
2024-05-10 10:45:00,80.55,80.56,80.47,80.53,52298.0,78.4441,78.4538,78.3662,78.4246,52298.0
2024-05-10 10:50:00,80.52,80.52,80.42,80.46,50258.0,78.4149,78.4149,78.3175,78.3565,50258.0
2024-05-10 10:55:00,80.5,80.53,80.46,80.51,62975.0,78.3954,78.4246,78.3565,78.4052,62975.0
2024-05-10 11:00:00,80.5,80.51,80.41,80.46,25549.0,78.3954,78.4052,78.3078,78.3565,25549.0
2024-05-10 11:05:00,80.47,80.47,80.35,80.44,31588.0,78.3662,78.3662,78.2493,78.337,31588.0
2024-05-10 11:10:00,80.44,80.5,80.42,80.47,18444.0,78.337,78.3954,78.3175,78.3662,18444.0
2024-05-10 11:15:00,80.46,80.47,80.34,80.35,22760.0,78.3565,78.3662,78.2396,78.2493,22760.0
2024-05-10 11:20:00,80.35,80.37,80.27,80.33,25448.0,78.2493,78.2688,78.1714,78.2299,25448.0
2024-05-10 11:25:00,80.34,80.38,80.33,80.36,21632.0,78.2396,78.2785,78.2299,78.2591,21632.0
2024-05-10 11:30:00,80.34,80.35,80.26,80.33,27908.0,78.2396,78.2493,78.1617,78.2299,27908.0
2024-05-10 11:35:00,80.34,80.37,80.3,80.32,28291.0,78.2396,78.2688,78.2006,78.2201,28291.0
2024-05-10 11:40:00,80.31,80.34,80.26,80.29,19153.0,78.2104,78.2396,78.1617,78.1909,19153.0
2024-05-10 11:45:00,80.29,80.46,80.29,80.44,22063.0,78.1909,78.3565,78.1909,78.337,22063.0
2024-05-10 11:50:00,80.44,80.47,80.4,80.4,18030.0,78.337,78.3662,78.298,78.298,18030.0
2024-05-10 11:55:00,80.41,80.44,80.36,80.4,23873.0,78.3078,78.337,78.2591,78.298,23873.0
2024-05-10 12:00:00,80.37,80.44,80.35,80.42,16571.0,78.2688,78.337,78.2493,78.3175,16571.0
2024-05-10 12:05:00,80.41,80.44,80.39,80.43,12845.0,78.3078,78.337,78.2883,78.3272,12845.0
2024-05-10 12:10:00,80.42,80.45,80.41,80.45,10357.0,78.3175,78.3467,78.3078,78.3467,10357.0
2024-05-10 12:15:00,80.44,80.47,80.42,80.45,17526.0,78.337,78.3662,78.3175,78.3467,17526.0
2024-05-10 12:20:00,80.45,80.51,80.4,80.5,28314.0,78.3467,78.4052,78.298,78.3954,28314.0
2024-05-10 12:25:00,80.49,80.51,80.45,80.47,16096.0,78.3857,78.4052,78.3467,78.3662,16096.0
2024-05-10 12:30:00,80.48,80.51,80.39,80.41,20265.0,78.3759,78.4052,78.2883,78.3078,20265.0
2024-05-10 12:35:00,80.41,80.43,80.39,80.43,10102.0,78.3078,78.3272,78.2883,78.3272,10102.0
2024-05-10 12:40:00,80.43,80.49,80.43,80.48,27796.0,78.3272,78.3857,78.3272,78.3759,27796.0
2024-05-10 12:45:00,80.48,80.51,80.45,80.48,27981.0,78.3759,78.4052,78.3467,78.3759,27981.0
2024-05-10 12:50:00,80.48,80.5,80.45,80.48,22140.0,78.3759,78.3954,78.3467,78.3759,22140.0
2024-05-10 12:55:00,80.47,80.47,80.42,80.42,10592.0,78.3662,78.3662,78.3175,78.3175,10592.0
2024-05-10 13:00:00,80.42,80.45,80.38,80.38,13497.0,78.3175,78.3467,78.2785,78.2785,13497.0
2024-05-10 13:05:00,80.39,80.41,80.31,80.38,17519.0,78.2883,78.3078,78.2104,78.2785,17519.0
2024-05-10 13:10:00,80.38,80.38,80.34,80.34,17589.0,78.2785,78.2785,78.2396,78.2396,17589.0
2024-05-10 13:15:00,80.35,80.38,80.34,80.35,17128.0,78.2493,78.2785,78.2396,78.2493,17128.0
2024-05-10 13:20:00,80.36,80.41,80.36,80.38,20751.0,78.2591,78.3078,78.2591,78.2785,20751.0
2024-05-10 13:25:00,80.37,80.38,80.3,80.31,25844.0,78.2688,78.2785,78.2006,78.2104,25844.0
2024-05-10 13:30:00,80.31,80.36,80.31,80.34,20117.0,78.2104,78.2591,78.2104,78.2396,20117.0
2024-05-10 13:35:00,80.35,80.36,80.33,80.35,22084.0,78.2493,78.2591,78.2299,78.2493,22084.0
2024-05-10 13:40:00,80.35,80.36,80.32,80.32,25365.0,78.2493,78.2591,78.2201,78.2201,25365.0
2024-05-10 13:45:00,80.33,80.34,80.31,80.34,25328.0,78.2299,78.2396,78.2104,78.2396,25328.0
2024-05-10 13:50:00,80.35,80.4,80.35,80.39,18745.0,78.2493,78.298,78.2493,78.2883,18745.0
2024-05-10 13:55:00,80.39,80.39,80.32,80.34,28716.0,78.2883,78.2883,78.2201,78.2396,28716.0
2024-05-10 14:00:00,80.34,80.34,80.24,80.27,13339.0,78.2396,78.2396,78.1422,78.1714,13339.0
2024-05-10 14:05:00,80.26,80.32,80.26,80.31,14432.0,78.1617,78.2201,78.1617,78.2104,14432.0
2024-05-10 14:10:00,80.31,80.34,80.28,80.29,19529.0,78.2104,78.2396,78.1812,78.1909,19529.0
2024-05-10 14:15:00,80.3,80.36,80.29,80.35,12983.0,78.2006,78.2591,78.1909,78.2493,12983.0
2024-05-10 14:20:00,80.35,80.35,80.3,80.31,33011.0,78.2493,78.2493,78.2006,78.2104,33011.0
2024-05-10 14:25:00,80.31,80.31,80.25,80.25,30997.0,78.2104,78.2104,78.1519,78.1519,30997.0
2024-05-10 14:30:00,80.25,80.25,80.11,80.12,34871.0,78.1519,78.1519,78.0156,78.0253,34871.0
2024-05-10 14:35:00,80.13,80.19,80.09,80.11,53772.0,78.0351,78.0935,77.9961,78.0156,53772.0
2024-05-10 14:40:00,80.12,80.17,80.1,80.17,49923.0,78.0253,78.074,78.0059,78.074,49923.0
2024-05-10 14:45:00,80.17,80.18,80.1,80.12,30470.0,78.074,78.0838,78.0059,78.0253,30470.0
2024-05-10 14:50:00,80.12,80.16,80.11,80.12,22061.0,78.0253,78.0643,78.0156,78.0253,22061.0
2024-05-10 14:55:00,80.11,80.2,80.1,80.2,48031.0,78.0156,78.1033,78.0059,78.1033,48031.0
2024-05-10 15:00:00,80.21,80.31,80.19,80.23,35449.0,78.113,78.2104,78.0935,78.1325,35449.0
2024-05-10 15:05:00,80.23,80.24,80.2,80.21,37328.0,78.1325,78.1422,78.1033,78.113,37328.0
2024-05-10 15:10:00,80.22,80.23,80.17,80.18,29296.0,78.1227,78.1325,78.074,78.0838,29296.0
2024-05-10 15:15:00,80.18,80.22,80.18,80.2,23077.0,78.0838,78.1227,78.0838,78.1033,23077.0
2024-05-10 15:20:00,80.2,80.2,80.15,80.19,30540.0,78.1033,78.1033,78.0546,78.0935,30540.0
2024-05-10 15:25:00,80.19,80.23,80.18,80.2,28659.0,78.0935,78.1325,78.0838,78.1033,28659.0
2024-05-10 15:30:00,80.2,80.22,80.15,80.19,37554.0,78.1033,78.1227,78.0546,78.0935,37554.0
2024-05-10 15:35:00,80.19,80.2,80.12,80.17,41169.0,78.0935,78.1033,78.0253,78.074,41169.0
2024-05-10 15:40:00,80.17,80.21,80.11,80.15,44396.0,78.074,78.113,78.0156,78.0546,44396.0
2024-05-10 15:45:00,80.14,80.14,80.03,80.03,52686.0,78.0448,78.0448,77.9377,77.9377,52686.0
2024-05-10 15:50:00,80.03,80.29,79.99,80.29,117696.0,77.9377,78.1909,77.8987,78.1909,117696.0
2024-05-10 15:55:00,80.28,80.28,80.07,80.1,311822.0,78.1812,78.1812,77.9767,78.0059,311822.0
2024-05-13 09:30:00,80.11,80.4,80.11,80.4,35297.0,78.0156,78.298,78.0156,78.298,35297.0
2024-05-13 09:35:00,80.42,80.43,80.1,80.1,11304.0,78.3175,78.3272,78.0059,78.0059,11304.0
2024-05-13 09:40:00,80.06,80.09,79.97,80.02,15934.0,77.9669,77.9961,77.8793,77.928,15934.0
2024-05-13 09:45:00,79.99,80.27,79.99,80.16,27285.0,77.8987,78.1714,77.8987,78.0643,27285.0
2024-05-13 09:50:00,80.19,80.41,80.18,80.36,17613.0,78.0935,78.3078,78.0838,78.2591,17613.0
2024-05-13 09:55:00,80.38,80.43,80.33,80.33,22589.0,78.2785,78.3272,78.2299,78.2299,22589.0
2024-05-13 10:00:00,80.33,80.44,80.33,80.34,23006.0,78.2299,78.337,78.2299,78.2396,23006.0
2024-05-13 10:05:00,80.33,80.41,80.32,80.4,10376.0,78.2299,78.3078,78.2201,78.298,10376.0
2024-05-13 10:10:00,80.41,80.45,80.33,80.42,17185.0,78.3078,78.3467,78.2299,78.3175,17185.0
2024-05-13 10:15:00,80.41,80.45,80.38,80.43,16815.0,78.3078,78.3467,78.2785,78.3272,16815.0
2024-05-13 10:20:00,80.43,80.46,80.37,80.38,9643.0,78.3272,78.3565,78.2688,78.2785,9643.0
2024-05-13 10:25:00,80.4,80.4,80.27,80.27,17215.0,78.298,78.298,78.1714,78.1714,17215.0
2024-05-13 10:30:00,80.26,80.35,80.24,80.31,33729.0,78.1617,78.2493,78.1422,78.2104,33729.0
2024-05-13 10:35:00,80.31,80.34,80.2,80.24,12557.0,78.2104,78.2396,78.1033,78.1422,12557.0
2024-05-13 10:40:00,80.23,80.23,80.14,80.16,17949.0,78.1325,78.1325,78.0448,78.0643,17949.0
2024-05-13 10:45:00,80.17,80.19,80.02,80.06,12801.0,78.074,78.0935,77.928,77.9669,12801.0
2024-05-13 10:50:00,80.08,80.09,79.88,79.88,37053.0,77.9864,77.9961,77.7916,77.7916,37053.0
2024-05-13 10:55:00,79.88,79.91,79.81,79.88,33165.0,77.7916,77.8208,77.7235,77.7916,33165.0
2024-05-13 11:00:00,79.87,79.94,79.81,79.82,27817.0,77.7819,77.8501,77.7235,77.7332,27817.0
2024-05-13 11:05:00,79.81,79.92,79.81,79.91,13763.0,77.7235,77.8306,77.7235,77.8208,13763.0
2024-05-13 11:10:00,79.91,79.91,79.86,79.86,8612.0,77.8208,77.8208,77.7721,77.7721,8612.0
2024-05-13 11:15:00,79.86,79.94,79.85,79.9,16933.0,77.7721,77.8501,77.7624,77.8111,16933.0
2024-05-13 11:20:00,79.91,79.96,79.84,79.84,21322.0,77.8208,77.8695,77.7527,77.7527,21322.0
2024-05-13 11:25:00,79.84,79.84,79.75,79.75,14964.0,77.7527,77.7527,77.665,77.665,14964.0
2024-05-13 11:30:00,79.75,79.75,79.69,79.73,17408.0,77.665,77.665,77.6066,77.6455,17408.0
2024-05-13 11:35:00,79.72,79.76,79.72,79.72,14512.0,77.6358,77.6748,77.6358,77.6358,14512.0
2024-05-13 11:40:00,79.72,79.72,79.63,79.67,23855.0,77.6358,77.6358,77.5482,77.5871,23855.0
2024-05-13 11:45:00,79.7,79.73,79.52,79.62,57041.0,77.6163,77.6455,77.441,77.5384,57041.0
2024-05-13 11:50:00,79.61,79.61,79.54,79.57,13750.0,77.5287,77.5287,77.4605,77.4897,13750.0
2024-05-13 11:55:00,79.6,79.62,79.55,79.56,16286.0,77.5189,77.5384,77.4702,77.48,16286.0
2024-05-13 12:00:00,79.56,79.58,79.51,79.52,11468.0,77.48,77.4995,77.4313,77.441,11468.0
2024-05-13 12:05:00,79.51,79.57,79.5,79.53,9727.0,77.4313,77.4897,77.4216,77.4508,9727.0
2024-05-13 12:10:00,79.53,79.55,79.49,79.55,12993.0,77.4508,77.4702,77.4118,77.4702,12993.0
2024-05-13 12:15:00,79.55,79.61,79.54,79.61,8690.0,77.4702,77.5287,77.4605,77.5287,8690.0
2024-05-13 12:20:00,79.6,79.66,79.59,79.64,8062.0,77.5189,77.5774,77.5092,77.5579,8062.0
2024-05-13 12:25:00,79.66,79.66,79.58,79.6,10456.0,77.5774,77.5774,77.4995,77.5189,10456.0
2024-05-13 12:30:00,79.6,79.63,79.52,79.53,7946.0,77.5189,77.5482,77.441,77.4508,7946.0
2024-05-13 12:35:00,79.54,79.63,79.54,79.63,9687.0,77.4605,77.5482,77.4605,77.5482,9687.0
2024-05-13 12:40:00,79.61,79.62,79.57,79.58,13425.0,77.5287,77.5384,77.4897,77.4995,13425.0
2024-05-13 12:45:00,79.58,79.62,79.57,79.62,9340.0,77.4995,77.5384,77.4897,77.5384,9340.0
2024-05-13 12:50:00,79.61,79.65,79.61,79.62,8858.0,77.5287,77.5676,77.5287,77.5384,8858.0
2024-05-13 12:55:00,79.63,79.65,79.53,79.55,14860.0,77.5482,77.5676,77.4508,77.4702,14860.0
2024-05-13 13:00:00,79.54,79.54,79.48,79.5,7998.0,77.4605,77.4605,77.4021,77.4216,7998.0
2024-05-13 13:05:00,79.5,79.5,79.39,79.43,24304.0,77.4216,77.4216,77.3144,77.3534,24304.0
2024-05-13 13:10:00,79.41,79.48,79.39,79.48,15916.0,77.3339,77.4021,77.3144,77.4021,15916.0
2024-05-13 13:15:00,79.48,79.51,79.47,79.49,9104.0,77.4021,77.4313,77.3923,77.4118,9104.0
2024-05-13 13:20:00,79.49,79.52,79.45,79.45,10790.0,77.4118,77.441,77.3729,77.3729,10790.0
2024-05-13 13:25:00,79.47,79.48,79.46,79.47,6545.0,77.3923,77.4021,77.3826,77.3923,6545.0
2024-05-13 13:30:00,79.46,79.48,79.43,79.46,15030.0,77.3826,77.4021,77.3534,77.3826,15030.0
2024-05-13 13:35:00,79.47,79.47,79.4,79.47,8845.0,77.3923,77.3923,77.3242,77.3923,8845.0
2024-05-13 13:40:00,79.49,79.53,79.44,79.52,10445.0,77.4118,77.4508,77.3631,77.441,10445.0
2024-05-13 13:45:00,79.54,79.56,79.49,79.51,11650.0,77.4605,77.48,77.4118,77.4313,11650.0
2024-05-13 13:50:00,79.5,79.52,79.47,79.47,9078.0,77.4216,77.441,77.3923,77.3923,9078.0
2024-05-13 13:55:00,79.48,79.49,79.44,79.48,13812.0,77.4021,77.4118,77.3631,77.4021,13812.0
2024-05-13 14:00:00,79.48,79.49,79.41,79.43,13511.0,77.4021,77.4118,77.3339,77.3534,13511.0
2024-05-13 14:05:00,79.45,79.52,79.42,79.49,11850.0,77.3729,77.441,77.3436,77.4118,11850.0
2024-05-13 14:10:00,79.49,79.53,79.49,79.51,8002.0,77.4118,77.4508,77.4118,77.4313,8002.0
2024-05-13 14:15:00,79.52,79.54,79.49,79.5,11642.0,77.441,77.4605,77.4118,77.4216,11642.0
2024-05-13 14:20:00,79.5,79.54,79.5,79.5,13457.0,77.4216,77.4605,77.4216,77.4216,13457.0
2024-05-13 14:25:00,79.5,79.51,79.46,79.49,12084.0,77.4216,77.4313,77.3826,77.4118,12084.0
2024-05-13 14:30:00,79.5,79.51,79.44,79.47,11525.0,77.4216,77.4313,77.3631,77.3923,11525.0
2024-05-13 14:35:00,79.48,79.53,79.48,79.51,11293.0,77.4021,77.4508,77.4021,77.4313,11293.0
2024-05-13 14:40:00,79.5,79.51,79.48,79.49,11210.0,77.4216,77.4313,77.4021,77.4118,11210.0
2024-05-13 14:45:00,79.49,79.53,79.49,79.51,14658.0,77.4118,77.4508,77.4118,77.4313,14658.0
2024-05-13 14:50:00,79.51,79.51,79.44,79.48,11669.0,77.4313,77.4313,77.3631,77.4021,11669.0
2024-05-13 14:55:00,79.49,79.49,79.42,79.43,12537.0,77.4118,77.4118,77.3436,77.3534,12537.0
2024-05-13 15:00:00,79.42,79.44,79.4,79.42,17099.0,77.3436,77.3631,77.3242,77.3436,17099.0
2024-05-13 15:05:00,79.42,79.44,79.35,79.36,15131.0,77.3436,77.3631,77.2755,77.2852,15131.0
2024-05-13 15:10:00,79.36,79.44,79.36,79.42,14525.0,77.2852,77.3631,77.2852,77.3436,14525.0
2024-05-13 15:15:00,79.41,79.45,79.39,79.42,19248.0,77.3339,77.3729,77.3144,77.3436,19248.0
2024-05-13 15:20:00,79.42,79.45,79.34,79.37,20355.0,77.3436,77.3729,77.2657,77.295,20355.0
2024-05-13 15:25:00,79.37,79.39,79.33,79.35,16211.0,77.295,77.3144,77.256,77.2755,16211.0
2024-05-13 15:30:00,79.34,79.37,79.31,79.33,28911.0,77.2657,77.295,77.2365,77.256,28911.0
2024-05-13 15:35:00,79.33,79.36,79.27,79.36,31111.0,77.256,77.2852,77.1976,77.2852,31111.0
2024-05-13 15:40:00,79.37,79.38,79.15,79.16,52952.0,77.295,77.3047,77.0807,77.0904,52952.0
2024-05-13 15:45:00,79.16,79.16,79.09,79.11,46671.0,77.0904,77.0904,77.0223,77.0418,46671.0
2024-05-13 15:50:00,79.12,79.15,79.03,79.04,65760.0,77.0515,77.0807,76.9638,76.9736,65760.0
2024-05-13 15:55:00,79.04,79.05,78.89,79.02,203604.0,76.9736,76.9833,76.8275,76.9541,203604.0
2024-05-14 09:30:00,78.89,79.14,78.82,79.11,41288.0,76.8275,77.071,76.7593,77.0418,41288.0
2024-05-14 09:35:00,79.09,79.09,78.91,79.04,14213.0,77.0223,77.0223,76.847,76.9736,14213.0
2024-05-14 09:40:00,79.02,79.06,78.96,79.06,12014.0,76.9541,76.9931,76.8957,76.9931,12014.0
2024-05-14 09:45:00,79.07,79.16,79.05,79.12,12423.0,77.0028,77.0904,76.9833,77.0515,12423.0
2024-05-14 09:50:00,79.15,79.16,78.96,79.0,9529.0,77.0807,77.0904,76.8957,76.9346,9529.0
2024-05-14 09:55:00,78.98,79.12,78.93,79.09,14394.0,76.9152,77.0515,76.8665,77.0223,14394.0
2024-05-14 10:00:00,79.1,79.36,79.08,79.35,16012.0,77.032,77.2852,77.0125,77.2755,16012.0
2024-05-14 10:05:00,79.34,79.5,79.32,79.35,27398.0,77.2657,77.4216,77.2463,77.2755,27398.0
2024-05-14 10:10:00,79.36,79.44,79.33,79.34,10929.0,77.2852,77.3631,77.256,77.2657,10929.0
2024-05-14 10:15:00,79.34,79.35,79.21,79.28,63444.0,77.2657,77.2755,77.1391,77.2073,63444.0
2024-05-14 10:20:00,79.3,79.36,79.25,79.27,20255.0,77.2268,77.2852,77.1781,77.1976,20255.0
2024-05-14 10:25:00,79.25,79.28,79.18,79.25,16162.0,77.1781,77.2073,77.1099,77.1781,16162.0
2024-05-14 10:30:00,79.24,79.4,79.22,79.4,12776.0,77.1684,77.3242,77.1489,77.3242,12776.0
2024-05-14 10:35:00,79.41,79.41,79.26,79.35,18566.0,77.3339,77.3339,77.1878,77.2755,18566.0
2024-05-14 10:40:00,79.33,79.39,79.29,79.39,15577.0,77.256,77.3144,77.217,77.3144,15577.0
2024-05-14 10:45:00,79.38,79.5,79.36,79.45,30614.0,77.3047,77.4216,77.2852,77.3729,30614.0
2024-05-14 10:50:00,79.44,79.46,79.38,79.44,18269.0,77.3631,77.3826,77.3047,77.3631,18269.0
2024-05-14 10:55:00,79.43,79.5,79.42,79.42,15996.0,77.3534,77.4216,77.3436,77.3436,15996.0
2024-05-14 11:00:00,79.43,79.44,79.39,79.42,7231.0,77.3534,77.3631,77.3144,77.3436,7231.0
2024-05-14 11:05:00,79.42,79.46,79.39,79.45,22494.0,77.3436,77.3826,77.3144,77.3729,22494.0
2024-05-14 11:10:00,79.45,79.5,79.36,79.41,46932.0,77.3729,77.4216,77.2852,77.3339,46932.0
2024-05-14 11:15:00,79.41,79.41,79.23,79.23,11127.0,77.3339,77.3339,77.1586,77.1586,11127.0
2024-05-14 11:20:00,79.23,79.24,79.16,79.24,12576.0,77.1586,77.1684,77.0904,77.1684,12576.0
2024-05-14 11:25:00,79.25,79.27,79.23,79.25,8117.0,77.1781,77.1976,77.1586,77.1781,8117.0
2024-05-14 11:30:00,79.24,79.33,79.24,79.29,16771.0,77.1684,77.256,77.1684,77.217,16771.0
2024-05-14 11:35:00,79.28,79.39,79.26,79.39,17131.0,77.2073,77.3144,77.1878,77.3144,17131.0
2024-05-14 11:40:00,79.39,79.5,79.39,79.49,4497.0,77.3144,77.4216,77.3144,77.4118,4497.0
2024-05-14 11:45:00,79.48,79.53,79.46,79.48,18109.0,77.4021,77.4508,77.3826,77.4021,18109.0
2024-05-14 11:50:00,79.47,79.47,79.4,79.42,11581.0,77.3923,77.3923,77.3242,77.3436,11581.0
2024-05-14 11:55:00,79.42,79.47,79.42,79.44,10745.0,77.3436,77.3923,77.3436,77.3631,10745.0
2024-05-14 12:00:00,79.45,79.54,79.44,79.49,29950.0,77.3729,77.4605,77.3631,77.4118,29950.0
2024-05-14 12:05:00,79.48,79.49,79.43,79.44,14167.0,77.4021,77.4118,77.3534,77.3631,14167.0
2024-05-14 12:10:00,79.44,79.48,79.43,79.45,8412.0,77.3631,77.4021,77.3534,77.3729,8412.0
2024-05-14 12:15:00,79.44,79.44,79.39,79.4,6055.0,77.3631,77.3631,77.3144,77.3242,6055.0
2024-05-14 12:20:00,79.4,79.42,79.38,79.41,11434.0,77.3242,77.3436,77.3047,77.3339,11434.0
2024-05-14 12:25:00,79.41,79.46,79.4,79.45,7799.0,77.3339,77.3826,77.3242,77.3729,7799.0
2024-05-14 12:30:00,79.44,79.45,79.36,79.37,7378.0,77.3631,77.3729,77.2852,77.295,7378.0
2024-05-14 12:35:00,79.37,79.39,79.37,79.38,8326.0,77.295,77.3144,77.295,77.3047,8326.0
2024-05-14 12:40:00,79.37,79.39,79.35,79.38,11360.0,77.295,77.3144,77.2755,77.3047,11360.0
2024-05-14 12:45:00,79.37,79.4,79.33,79.33,9507.0,77.295,77.3242,77.256,77.256,9507.0
2024-05-14 12:50:00,79.32,79.32,79.23,79.23,8447.0,77.2463,77.2463,77.1586,77.1586,8447.0
2024-05-14 12:55:00,79.23,79.31,79.23,79.27,21079.0,77.1586,77.2365,77.1586,77.1976,21079.0
2024-05-14 13:00:00,79.27,79.27,79.18,79.2,13075.0,77.1976,77.1976,77.1099,77.1294,13075.0
2024-05-14 13:05:00,79.2,79.2,79.16,79.16,21372.0,77.1294,77.1294,77.0904,77.0904,21372.0
2024-05-14 13:10:00,79.17,79.23,79.16,79.23,37933.0,77.1002,77.1586,77.0904,77.1586,37933.0
2024-05-14 13:15:00,79.23,79.24,79.15,79.17,14168.0,77.1586,77.1684,77.0807,77.1002,14168.0
2024-05-14 13:20:00,79.17,79.18,79.1,79.11,12497.0,77.1002,77.1099,77.032,77.0418,12497.0
2024-05-14 13:25:00,79.1,79.1,79.02,79.03,13876.0,77.032,77.032,76.9541,76.9638,13876.0
2024-05-14 13:30:00,79.02,79.12,78.99,79.1,17311.0,76.9541,77.0515,76.9249,77.032,17311.0
2024-05-14 13:35:00,79.1,79.16,79.1,79.16,14577.0,77.032,77.0904,77.032,77.0904,14577.0
2024-05-14 13:40:00,79.17,79.23,79.14,79.23,18222.0,77.1002,77.1586,77.071,77.1586,18222.0
2024-05-14 13:45:00,79.22,79.22,79.14,79.2,30185.0,77.1489,77.1489,77.071,77.1294,30185.0
2024-05-14 13:50:00,79.2,79.28,79.2,79.28,9728.0,77.1294,77.2073,77.1294,77.2073,9728.0
2024-05-14 13:55:00,79.29,79.33,79.28,79.32,11967.0,77.217,77.256,77.2073,77.2463,11967.0
2024-05-14 14:00:00,79.31,79.45,79.31,79.43,6259.0,77.2365,77.3729,77.2365,77.3534,6259.0
2024-05-14 14:05:00,79.42,79.47,79.42,79.47,10972.0,77.3436,77.3923,77.3436,77.3923,10972.0
2024-05-14 14:10:00,79.48,79.53,79.46,79.48,14452.0,77.4021,77.4508,77.3826,77.4021,14452.0
2024-05-14 14:15:00,79.47,79.5,79.46,79.49,5997.0,77.3923,77.4216,77.3826,77.4118,5997.0
2024-05-14 14:20:00,79.49,79.49,79.47,79.49,11555.0,77.4118,77.4118,77.3923,77.4118,11555.0
2024-05-14 14:25:00,79.48,79.51,79.47,79.48,9465.0,77.4021,77.4313,77.3923,77.4021,9465.0
2024-05-14 14:30:00,79.47,79.49,79.46,79.48,14590.0,77.3923,77.4118,77.3826,77.4021,14590.0
2024-05-14 14:35:00,79.49,79.5,79.48,79.48,24435.0,77.4118,77.4216,77.4021,77.4021,24435.0
2024-05-14 14:40:00,79.49,79.61,79.49,79.53,32629.0,77.4118,77.5287,77.4118,77.4508,32629.0
2024-05-14 14:45:00,79.51,79.53,79.48,79.51,22439.0,77.4313,77.4508,77.4021,77.4313,22439.0
2024-05-14 14:50:00,79.52,79.52,79.49,79.52,10284.0,77.441,77.441,77.4118,77.441,10284.0
2024-05-14 14:55:00,79.55,79.55,79.53,79.54,15192.0,77.4702,77.4702,77.4508,77.4605,15192.0
2024-05-14 15:00:00,79.55,79.56,79.44,79.45,15532.0,77.4702,77.48,77.3631,77.3729,15532.0
2024-05-14 15:05:00,79.45,79.45,79.4,79.41,8949.0,77.3729,77.3729,77.3242,77.3339,8949.0
2024-05-14 15:10:00,79.41,79.42,79.32,79.33,36844.0,77.3339,77.3436,77.2463,77.256,36844.0
2024-05-14 15:15:00,79.34,79.36,79.31,79.36,28062.0,77.2657,77.2852,77.2365,77.2852,28062.0
2024-05-14 15:20:00,79.36,79.37,79.29,79.31,28801.0,77.2852,77.295,77.217,77.2365,28801.0
2024-05-14 15:25:00,79.31,79.33,79.27,79.31,25349.0,77.2365,77.256,77.1976,77.2365,25349.0
2024-05-14 15:30:00,79.31,79.31,79.17,79.28,43931.0,77.2365,77.2365,77.1002,77.2073,43931.0
2024-05-14 15:35:00,79.28,79.38,79.19,79.22,25034.0,77.2073,77.3047,77.1197,77.1489,25034.0
2024-05-14 15:40:00,79.22,79.4,79.19,79.35,41282.0,77.1489,77.3242,77.1197,77.2755,41282.0
2024-05-14 15:45:00,79.34,79.36,79.23,79.25,31673.0,77.2657,77.2852,77.1586,77.1781,31673.0
2024-05-14 15:50:00,79.27,79.45,79.26,79.45,47961.0,77.1976,77.3729,77.1878,77.3729,47961.0
2024-05-14 15:55:00,79.45,79.5,79.36,79.41,137838.0,77.3729,77.4216,77.2852,77.3339,137838.0
2024-05-15 09:30:00,79.01,79.45,78.92,79.19,54549.0,76.9444,77.3729,76.8567,77.1197,54549.0
2024-05-15 09:35:00,79.19,79.39,79.18,79.38,7794.0,77.1197,77.3144,77.1099,77.3047,7794.0
2024-05-15 09:40:00,79.41,79.49,79.31,79.45,23117.0,77.3339,77.4118,77.2365,77.3729,23117.0
2024-05-15 09:45:00,79.48,79.6,79.36,79.41,16445.0,77.4021,77.5189,77.2852,77.3339,16445.0
2024-05-15 09:50:00,79.43,79.45,79.22,79.22,12383.0,77.3534,77.3729,77.1489,77.1489,12383.0
2024-05-15 09:55:00,79.23,79.24,79.14,79.17,13995.0,77.1586,77.1684,77.071,77.1002,13995.0
2024-05-15 10:00:00,79.18,79.18,78.95,79.02,40043.0,77.1099,77.1099,76.8859,76.9541,40043.0
2024-05-15 10:05:00,79.01,79.13,78.99,79.04,13263.0,76.9444,77.0612,76.9249,76.9736,13263.0
2024-05-15 10:10:00,79.02,79.04,78.93,78.94,17764.0,76.9541,76.9736,76.8665,76.8762,17764.0
2024-05-15 10:15:00,78.95,79.05,78.91,78.97,17913.0,76.8859,76.9833,76.847,76.9054,17913.0
2024-05-15 10:20:00,78.96,78.96,78.76,78.81,15518.0,76.8957,76.8957,76.7009,76.7496,15518.0
2024-05-15 10:25:00,78.81,78.83,78.72,78.72,14043.0,76.7496,76.7691,76.6619,76.6619,14043.0
2024-05-15 10:30:00,78.74,78.74,78.68,78.69,21247.0,76.6814,76.6814,76.623,76.6327,21247.0
2024-05-15 10:35:00,78.7,78.79,78.68,78.72,16599.0,76.6425,76.7301,76.623,76.6619,16599.0
2024-05-15 10:40:00,78.71,78.8,78.7,78.77,14190.0,76.6522,76.7399,76.6425,76.7106,14190.0
2024-05-15 10:45:00,78.76,78.77,78.59,78.61,18971.0,76.7009,76.7106,76.5353,76.5548,18971.0
2024-05-15 10:50:00,78.62,78.71,78.59,78.71,15537.0,76.5646,76.6522,76.5353,76.6522,15537.0
2024-05-15 10:55:00,78.71,78.71,78.57,78.59,20254.0,76.6522,76.6522,76.5159,76.5353,20254.0
2024-05-15 11:00:00,78.56,78.56,78.4,78.46,35043.0,76.5061,76.5061,76.3503,76.4087,35043.0
2024-05-15 11:05:00,78.46,78.67,78.45,78.63,32377.0,76.4087,76.6133,76.399,76.5743,32377.0
2024-05-15 11:10:00,78.63,78.71,78.59,78.68,34003.0,76.5743,76.6522,76.5353,76.623,34003.0
2024-05-15 11:15:00,78.68,78.71,78.61,78.62,23496.0,76.623,76.6522,76.5548,76.5646,23496.0
2024-05-15 11:20:00,78.61,78.63,78.45,78.47,32597.0,76.5548,76.5743,76.399,76.4185,32597.0
2024-05-15 11:25:00,78.48,78.58,78.42,78.57,20835.0,76.4282,76.5256,76.3698,76.5159,20835.0
2024-05-15 11:30:00,78.58,78.67,78.57,78.59,24353.0,76.5256,76.6133,76.5159,76.5353,24353.0
2024-05-15 11:35:00,78.6,78.61,78.51,78.56,17756.0,76.5451,76.5548,76.4574,76.5061,17756.0
2024-05-15 11:40:00,78.57,78.6,78.53,78.54,14415.0,76.5159,76.5451,76.4769,76.4867,14415.0
2024-05-15 11:45:00,78.53,78.59,78.53,78.54,8623.0,76.4769,76.5353,76.4769,76.4867,8623.0
2024-05-15 11:50:00,78.55,78.55,78.46,78.46,11141.0,76.4964,76.4964,76.4087,76.4087,11141.0
2024-05-15 11:55:00,78.45,78.46,78.4,78.42,17411.0,76.399,76.4087,76.3503,76.3698,17411.0
2024-05-15 12:00:00,78.44,78.47,78.37,78.45,32302.0,76.3893,76.4185,76.3211,76.399,32302.0
2024-05-15 12:05:00,78.44,78.47,78.37,78.46,7259.0,76.3893,76.4185,76.3211,76.4087,7259.0
2024-05-15 12:10:00,78.46,78.53,78.46,78.52,7828.0,76.4087,76.4769,76.4087,76.4672,7828.0
2024-05-15 12:15:00,78.51,78.6,78.51,78.57,10385.0,76.4574,76.5451,76.4574,76.5159,10385.0
2024-05-15 12:20:00,78.58,78.64,78.55,78.61,9274.0,76.5256,76.584,76.4964,76.5548,9274.0
2024-05-15 12:25:00,78.59,78.61,78.52,78.57,12991.0,76.5353,76.5548,76.4672,76.5159,12991.0
2024-05-15 12:30:00,78.59,78.66,78.58,78.66,3336.0,76.5353,76.6035,76.5256,76.6035,3336.0
2024-05-15 12:35:00,78.65,78.7,78.6,78.62,22367.0,76.5938,76.6425,76.5451,76.5646,22367.0
2024-05-15 12:40:00,78.62,78.71,78.62,78.67,12789.0,76.5646,76.6522,76.5646,76.6133,12789.0
2024-05-15 12:45:00,78.67,78.73,78.66,78.67,13522.0,76.6133,76.6717,76.6035,76.6133,13522.0
2024-05-15 12:50:00,78.68,78.72,78.68,78.72,5909.0,76.623,76.6619,76.623,76.6619,5909.0
2024-05-15 12:55:00,78.72,78.78,78.72,78.75,12616.0,76.6619,76.7204,76.6619,76.6912,12616.0
2024-05-15 13:00:00,78.76,78.78,78.75,78.78,10286.0,76.7009,76.7204,76.6912,76.7204,10286.0
2024-05-15 13:05:00,78.78,78.78,78.67,78.68,9759.0,76.7204,76.7204,76.6133,76.623,9759.0
2024-05-15 13:10:00,78.68,78.7,78.63,78.7,8702.0,76.623,76.6425,76.5743,76.6425,8702.0
2024-05-15 13:15:00,78.7,78.79,78.69,78.77,22734.0,76.6425,76.7301,76.6327,76.7106,22734.0
2024-05-15 13:20:00,78.78,78.81,78.72,78.78,17117.0,76.7204,76.7496,76.6619,76.7204,17117.0
2024-05-15 13:25:00,78.76,78.76,78.68,78.69,12109.0,76.7009,76.7009,76.623,76.6327,12109.0
2024-05-15 13:30:00,78.69,78.69,78.64,78.69,9816.0,76.6327,76.6327,76.584,76.6327,9816.0
2024-05-15 13:35:00,78.69,78.69,78.61,78.62,14206.0,76.6327,76.6327,76.5548,76.5646,14206.0
2024-05-15 13:40:00,78.61,78.64,78.55,78.6,17838.0,76.5548,76.584,76.4964,76.5451,17838.0
2024-05-15 13:45:00,78.59,78.67,78.47,78.51,26146.0,76.5353,76.6133,76.4185,76.4574,26146.0
2024-05-15 13:50:00,78.5,78.53,78.42,78.52,24149.0,76.4477,76.4769,76.3698,76.4672,24149.0
2024-05-15 13:55:00,78.54,78.62,78.51,78.62,50433.0,76.4867,76.5646,76.4574,76.5646,50433.0
2024-05-15 14:00:00,78.61,78.7,78.59,78.7,10028.0,76.5548,76.6425,76.5353,76.6425,10028.0
2024-05-15 14:05:00,78.69,78.75,78.68,78.7,18861.0,76.6327,76.6912,76.623,76.6425,18861.0
2024-05-15 14:10:00,78.7,78.81,78.68,78.77,16065.0,76.6425,76.7496,76.623,76.7106,16065.0
2024-05-15 14:15:00,78.76,78.77,78.64,78.67,9856.0,76.7009,76.7106,76.584,76.6133,9856.0
2024-05-15 14:20:00,78.66,78.67,78.63,78.67,10144.0,76.6035,76.6133,76.5743,76.6133,10144.0
2024-05-15 14:25:00,78.68,78.71,78.66,78.71,11856.0,76.623,76.6522,76.6035,76.6522,11856.0
2024-05-15 14:30:00,78.7,78.75,78.69,78.69,15323.0,76.6425,76.6912,76.6327,76.6327,15323.0
2024-05-15 14:35:00,78.68,78.69,78.64,78.68,8439.0,76.623,76.6327,76.584,76.623,8439.0
2024-05-15 14:40:00,78.67,78.67,78.6,78.64,18605.0,76.6133,76.6133,76.5451,76.584,18605.0
2024-05-15 14:45:00,78.63,78.67,78.62,78.64,20290.0,76.5743,76.6133,76.5646,76.584,20290.0
2024-05-15 14:50:00,78.64,78.69,78.61,78.61,30321.0,76.584,76.6327,76.5548,76.5548,30321.0
2024-05-15 14:55:00,78.6,78.63,78.55,78.58,16185.0,76.5451,76.5743,76.4964,76.5256,16185.0
2024-05-15 15:00:00,78.57,78.57,78.52,78.52,11508.0,76.5159,76.5159,76.4672,76.4672,11508.0
2024-05-15 15:05:00,78.52,78.56,78.48,78.54,14530.0,76.4672,76.5061,76.4282,76.4867,14530.0
2024-05-15 15:10:00,78.54,78.58,78.53,78.56,15970.0,76.4867,76.5256,76.4769,76.5061,15970.0
2024-05-15 15:15:00,78.55,78.59,78.51,78.59,19150.0,76.4964,76.5353,76.4574,76.5353,19150.0
2024-05-15 15:20:00,78.6,78.66,78.59,78.6,17457.0,76.5451,76.6035,76.5353,76.5451,17457.0
2024-05-15 15:25:00,78.61,78.65,78.56,78.56,18473.0,76.5548,76.5938,76.5061,76.5061,18473.0
2024-05-15 15:30:00,78.56,78.6,78.49,78.55,56925.0,76.5061,76.5451,76.438,76.4964,56925.0
2024-05-15 15:35:00,78.55,78.71,78.52,78.71,35087.0,76.4964,76.6522,76.4672,76.6522,35087.0
2024-05-15 15:40:00,78.7,78.87,78.7,78.86,69179.0,76.6425,76.808,76.6425,76.7983,69179.0
2024-05-15 15:45:00,78.86,78.87,78.72,78.77,40168.0,76.7983,76.808,76.6619,76.7106,40168.0
2024-05-15 15:50:00,78.77,78.87,78.73,78.8,77811.0,76.7106,76.808,76.6717,76.7399,77811.0
2024-05-15 15:55:00,78.8,78.91,78.74,78.91,187361.0,76.7399,76.847,76.6814,76.847,187361.0
2024-05-16 09:30:00,79.83,79.83,79.43,79.69,100352.0,77.7429,77.7429,77.3534,77.6066,100352.0
2024-05-16 09:35:00,79.69,79.79,79.48,79.51,26685.0,77.6066,77.704,77.4021,77.4313,26685.0
2024-05-16 09:40:00,79.51,79.8,79.47,79.8,65797.0,77.4313,77.7137,77.3923,77.7137,65797.0
2024-05-16 09:45:00,79.78,80.16,79.7,79.9,116820.0,77.6942,78.0643,77.6163,77.8111,116820.0
2024-05-16 09:50:00,79.9,80.1,79.89,79.98,37433.0,77.8111,78.0059,77.8014,77.889,37433.0
2024-05-16 09:55:00,79.97,80.05,79.81,80.05,50825.0,77.8793,77.9572,77.7235,77.9572,50825.0
2024-05-16 10:00:00,80.04,80.1,79.74,79.75,39290.0,77.9474,78.0059,77.6553,77.665,39290.0
2024-05-16 10:05:00,79.73,79.74,79.49,79.63,47030.0,77.6455,77.6553,77.4118,77.5482,47030.0
2024-05-16 10:10:00,79.64,79.66,79.55,79.63,40619.0,77.5579,77.5774,77.4702,77.5482,40619.0
2024-05-16 10:15:00,79.62,79.67,79.5,79.52,117879.0,77.5384,77.5871,77.4216,77.441,117879.0
2024-05-16 10:20:00,79.5,79.51,79.36,79.44,100935.0,77.4216,77.4313,77.2852,77.3631,100935.0
2024-05-16 10:25:00,79.44,79.45,79.27,79.28,47518.0,77.3631,77.3729,77.1976,77.2073,47518.0
2024-05-16 10:30:00,79.28,79.42,79.26,79.39,29693.0,77.2073,77.3436,77.1878,77.3144,29693.0
2024-05-16 10:35:00,79.42,79.42,79.23,79.24,25695.0,77.3436,77.3436,77.1586,77.1684,25695.0
2024-05-16 10:40:00,79.25,79.42,79.2,79.38,23130.0,77.1781,77.3436,77.1294,77.3047,23130.0
2024-05-16 10:45:00,79.39,79.48,79.37,79.43,29029.0,77.3144,77.4021,77.295,77.3534,29029.0
2024-05-16 10:50:00,79.44,79.46,79.38,79.42,24688.0,77.3631,77.3826,77.3047,77.3436,24688.0
2024-05-16 10:55:00,79.43,79.55,79.39,79.5,30998.0,77.3534,77.4702,77.3144,77.4216,30998.0
2024-05-16 11:00:00,79.51,79.54,79.46,79.49,20768.0,77.4313,77.4605,77.3826,77.4118,20768.0
2024-05-16 11:05:00,79.5,79.51,79.43,79.51,19873.0,77.4216,77.4313,77.3534,77.4313,19873.0
2024-05-16 11:10:00,79.5,79.62,79.47,79.56,43581.0,77.4216,77.5384,77.3923,77.48,43581.0
2024-05-16 11:15:00,79.57,79.69,79.54,79.65,53595.0,77.4897,77.6066,77.4605,77.5676,53595.0
2024-05-16 11:20:00,79.66,79.67,79.52,79.53,56684.0,77.5774,77.5871,77.441,77.4508,56684.0
2024-05-16 11:25:00,79.54,79.69,79.53,79.65,36605.0,77.4605,77.6066,77.4508,77.5676,36605.0
2024-05-16 11:30:00,79.65,79.72,79.59,79.59,44089.0,77.5676,77.6358,77.5092,77.5092,44089.0
2024-05-16 11:35:00,79.59,79.78,79.58,79.77,35504.0,77.5092,77.6942,77.4995,77.6845,35504.0
2024-05-16 11:40:00,79.78,79.78,79.61,79.62,24713.0,77.6942,77.6942,77.5287,77.5384,24713.0
2024-05-16 11:45:00,79.62,79.62,79.48,79.61,26730.0,77.5384,77.5384,77.4021,77.5287,26730.0
2024-05-16 11:50:00,79.6,79.65,79.57,79.59,25106.0,77.5189,77.5676,77.4897,77.5092,25106.0
2024-05-16 11:55:00,79.58,79.64,79.58,79.59,20553.0,77.4995,77.5579,77.4995,77.5092,20553.0
2024-05-16 12:00:00,79.57,79.6,79.52,79.54,27011.0,77.4897,77.5189,77.441,77.4605,27011.0
2024-05-16 12:05:00,79.55,79.56,79.51,79.55,14306.0,77.4702,77.48,77.4313,77.4702,14306.0
2024-05-16 12:10:00,79.55,79.61,79.52,79.54,20787.0,77.4702,77.5287,77.441,77.4605,20787.0
2024-05-16 12:15:00,79.55,79.6,79.54,79.54,14717.0,77.4702,77.5189,77.4605,77.4605,14717.0
2024-05-16 12:20:00,79.55,79.57,79.5,79.56,20775.0,77.4702,77.4897,77.4216,77.48,20775.0
2024-05-16 12:25:00,79.57,79.64,79.51,79.55,19203.0,77.4897,77.5579,77.4313,77.4702,19203.0
2024-05-16 12:30:00,79.55,79.55,79.49,79.5,14323.0,77.4702,77.4702,77.4118,77.4216,14323.0
2024-05-16 12:35:00,79.51,79.53,79.46,79.52,21522.0,77.4313,77.4508,77.3826,77.441,21522.0
2024-05-16 12:40:00,79.53,79.62,79.51,79.62,20981.0,77.4508,77.5384,77.4313,77.5384,20981.0
2024-05-16 12:45:00,79.62,79.62,79.57,79.58,22315.0,77.5384,77.5384,77.4897,77.4995,22315.0
2024-05-16 12:50:00,79.58,79.58,79.52,79.55,29966.0,77.4995,77.4995,77.441,77.4702,29966.0
2024-05-16 12:55:00,79.55,79.57,79.44,79.48,26582.0,77.4702,77.4897,77.3631,77.4021,26582.0
2024-05-16 13:00:00,79.48,79.48,79.34,79.37,22852.0,77.4021,77.4021,77.2657,77.295,22852.0
2024-05-16 13:05:00,79.36,79.37,79.27,79.36,22976.0,77.2852,77.295,77.1976,77.2852,22976.0
2024-05-16 13:10:00,79.36,79.5,79.36,79.4,25138.0,77.2852,77.4216,77.2852,77.3242,25138.0
2024-05-16 13:15:00,79.39,79.47,79.38,79.38,25172.0,77.3144,77.3923,77.3047,77.3047,25172.0
2024-05-16 13:20:00,79.38,79.38,79.21,79.21,32867.0,77.3047,77.3047,77.1391,77.1391,32867.0
2024-05-16 13:25:00,79.2,79.29,79.17,79.17,24482.0,77.1294,77.217,77.1002,77.1002,24482.0
2024-05-16 13:30:00,79.17,79.19,79.11,79.13,31956.0,77.1002,77.1197,77.0418,77.0612,31956.0
2024-05-16 13:35:00,79.14,79.15,79.06,79.08,23818.0,77.071,77.0807,76.9931,77.0125,23818.0
2024-05-16 13:40:00,79.08,79.11,79.04,79.06,30261.0,77.0125,77.0418,76.9736,76.9931,30261.0
2024-05-16 13:45:00,79.05,79.05,78.94,79.01,26761.0,76.9833,76.9833,76.8762,76.9444,26761.0
2024-05-16 13:50:00,79.02,79.13,79.02,79.04,33399.0,76.9541,77.0612,76.9541,76.9736,33399.0
2024-05-16 13:55:00,79.04,79.07,79.0,79.06,29553.0,76.9736,77.0028,76.9346,76.9931,29553.0
2024-05-16 14:00:00,79.06,79.08,79.01,79.05,40230.0,76.9931,77.0125,76.9444,76.9833,40230.0
2024-05-16 14:05:00,79.05,79.13,79.05,79.09,18381.0,76.9833,77.0612,76.9833,77.0223,18381.0
2024-05-16 14:10:00,79.09,79.1,78.95,78.95,22766.0,77.0223,77.032,76.8859,76.8859,22766.0
2024-05-16 14:15:00,78.95,79.0,78.93,79.0,22604.0,76.8859,76.9346,76.8665,76.9346,22604.0
2024-05-16 14:20:00,78.99,79.06,78.98,79.02,24162.0,76.9249,76.9931,76.9152,76.9541,24162.0
2024-05-16 14:25:00,79.02,79.05,78.99,79.0,31744.0,76.9541,76.9833,76.9249,76.9346,31744.0
2024-05-16 14:30:00,79.0,79.1,79.0,79.02,32689.0,76.9346,77.032,76.9346,76.9541,32689.0
2024-05-16 14:35:00,79.02,79.07,78.99,79.01,23707.0,76.9541,77.0028,76.9249,76.9444,23707.0
2024-05-16 14:40:00,79.01,79.07,79.0,79.04,27113.0,76.9444,77.0028,76.9346,76.9736,27113.0
2024-05-16 14:45:00,79.04,79.06,79.03,79.04,26413.0,76.9736,76.9931,76.9638,76.9736,26413.0
2024-05-16 14:50:00,79.04,79.05,78.98,79.04,42243.0,76.9736,76.9833,76.9152,76.9736,42243.0
2024-05-16 14:55:00,79.04,79.16,79.03,79.11,44851.0,76.9736,77.0904,76.9638,77.0418,44851.0
2024-05-16 15:00:00,79.11,79.16,79.06,79.16,37932.0,77.0418,77.0904,76.9931,77.0904,37932.0
2024-05-16 15:05:00,79.15,79.19,79.08,79.19,44496.0,77.0807,77.1197,77.0125,77.1197,44496.0
2024-05-16 15:10:00,79.2,79.23,79.13,79.15,46027.0,77.1294,77.1586,77.0612,77.0807,46027.0
2024-05-16 15:15:00,79.14,79.19,79.1,79.16,39299.0,77.071,77.1197,77.032,77.0904,39299.0
2024-05-16 15:20:00,79.16,79.17,79.06,79.08,44594.0,77.0904,77.1002,76.9931,77.0125,44594.0
2024-05-16 15:25:00,79.08,79.15,79.06,79.08,53395.0,77.0125,77.0807,76.9931,77.0125,53395.0
2024-05-16 15:30:00,79.07,79.08,78.93,79.01,67274.0,77.0028,77.0125,76.8665,76.9444,67274.0
2024-05-16 15:35:00,79.01,79.03,78.91,78.97,66736.0,76.9444,76.9638,76.847,76.9054,66736.0
2024-05-16 15:40:00,78.98,79.01,78.87,78.88,83460.0,76.9152,76.9444,76.808,76.8178,83460.0
2024-05-16 15:45:00,78.87,78.93,78.84,78.88,75224.0,76.808,76.8665,76.7788,76.8178,75224.0
2024-05-16 15:50:00,78.89,78.99,78.85,78.98,134246.0,76.8275,76.9249,76.7885,76.9152,134246.0
2024-05-16 15:55:00,78.98,78.99,78.68,78.72,354023.0,76.9152,76.9249,76.623,76.6619,354023.0
2024-05-17 09:30:00,79.03,79.12,78.83,79.11,95450.0,76.9638,77.0515,76.7691,77.0418,95450.0
2024-05-17 09:35:00,79.11,79.2,79.05,79.18,19869.0,77.0418,77.1294,76.9833,77.1099,19869.0
2024-05-17 09:40:00,79.22,79.38,79.22,79.3,17207.0,77.1489,77.3047,77.1489,77.2268,17207.0
2024-05-17 09:45:00,79.3,79.41,79.25,79.3,34305.0,77.2268,77.3339,77.1781,77.2268,34305.0
2024-05-17 09:50:00,79.32,79.37,79.28,79.36,18642.0,77.2463,77.295,77.2073,77.2852,18642.0
2024-05-17 09:55:00,79.37,79.5,79.37,79.43,24008.0,77.295,77.4216,77.295,77.3534,24008.0
2024-05-17 10:00:00,79.43,79.55,79.38,79.54,31479.0,77.3534,77.4702,77.3047,77.4605,31479.0
2024-05-17 10:05:00,79.52,79.61,79.49,79.61,21609.0,77.441,77.5287,77.4118,77.5287,21609.0
2024-05-17 10:10:00,79.62,79.62,79.46,79.46,33572.0,77.5384,77.5384,77.3826,77.3826,33572.0
2024-05-17 10:15:00,79.46,79.46,79.32,79.38,33598.0,77.3826,77.3826,77.2463,77.3047,33598.0
2024-05-17 10:20:00,79.38,79.54,79.38,79.53,34607.0,77.3047,77.4605,77.3047,77.4508,34607.0
2024-05-17 10:25:00,79.55,79.56,79.49,79.52,35710.0,77.4702,77.48,77.4118,77.441,35710.0
2024-05-17 10:30:00,79.51,79.51,79.39,79.43,38911.0,77.4313,77.4313,77.3144,77.3534,38911.0
2024-05-17 10:35:00,79.42,79.56,79.42,79.55,33209.0,77.3436,77.48,77.3436,77.4702,33209.0
2024-05-17 10:40:00,79.55,79.57,79.47,79.57,47327.0,77.4702,77.4897,77.3923,77.4897,47327.0
2024-05-17 10:45:00,79.57,79.65,79.57,79.63,54751.0,77.4897,77.5676,77.4897,77.5482,54751.0
2024-05-17 10:50:00,79.63,79.66,79.55,79.61,94113.0,77.5482,77.5774,77.4702,77.5287,94113.0
2024-05-17 10:55:00,79.61,79.67,79.57,79.6,78246.0,77.5287,77.5871,77.4897,77.5189,78246.0
2024-05-17 11:00:00,79.59,79.6,79.49,79.49,30377.0,77.5092,77.5189,77.4118,77.4118,30377.0
2024-05-17 11:05:00,79.49,79.49,79.43,79.45,30582.0,77.4118,77.4118,77.3534,77.3729,30582.0
2024-05-17 11:10:00,79.45,79.49,79.4,79.44,41224.0,77.3729,77.4118,77.3242,77.3631,41224.0
2024-05-17 11:15:00,79.45,79.56,79.45,79.52,36702.0,77.3729,77.48,77.3729,77.441,36702.0
2024-05-17 11:20:00,79.52,79.53,79.4,79.41,35865.0,77.441,77.4508,77.3242,77.3339,35865.0
2024-05-17 11:25:00,79.41,79.49,79.4,79.48,27559.0,77.3339,77.4118,77.3242,77.4021,27559.0
2024-05-17 11:30:00,79.48,79.48,79.42,79.46,29316.0,77.4021,77.4021,77.3436,77.3826,29316.0
2024-05-17 11:35:00,79.46,79.48,79.4,79.42,28355.0,77.3826,77.4021,77.3242,77.3436,28355.0
2024-05-17 11:40:00,79.42,79.48,79.41,79.48,28687.0,77.3436,77.4021,77.3339,77.4021,28687.0
2024-05-17 11:45:00,79.49,79.55,79.48,79.51,47509.0,77.4118,77.4702,77.4021,77.4313,47509.0
2024-05-17 11:50:00,79.51,79.62,79.5,79.59,52260.0,77.4313,77.5384,77.4216,77.5092,52260.0
2024-05-17 11:55:00,79.59,79.6,79.51,79.51,32659.0,77.5092,77.5189,77.4313,77.4313,32659.0
2024-05-17 12:00:00,79.51,79.6,79.5,79.58,34164.0,77.4313,77.5189,77.4216,77.4995,34164.0
2024-05-17 12:05:00,79.57,79.61,79.53,79.56,50716.0,77.4897,77.5287,77.4508,77.48,50716.0
2024-05-17 12:10:00,79.57,79.66,79.56,79.64,32395.0,77.4897,77.5774,77.48,77.5579,32395.0
2024-05-17 12:15:00,79.65,79.67,79.6,79.66,19224.0,77.5676,77.5871,77.5189,77.5774,19224.0
2024-05-17 12:20:00,79.66,79.66,79.55,79.56,23535.0,77.5774,77.5774,77.4702,77.48,23535.0
2024-05-17 12:25:00,79.56,79.67,79.52,79.66,60597.0,77.48,77.5871,77.441,77.5774,60597.0
2024-05-17 12:30:00,79.66,79.84,79.66,79.84,62813.0,77.5774,77.7527,77.5774,77.7527,62813.0
2024-05-17 12:35:00,79.84,79.92,79.83,79.83,16759.0,77.7527,77.8306,77.7429,77.7429,16759.0
2024-05-17 12:40:00,79.84,79.85,79.78,79.85,28599.0,77.7527,77.7624,77.6942,77.7624,28599.0
2024-05-17 12:45:00,79.87,79.97,79.81,79.97,35396.0,77.7819,77.8793,77.7235,77.8793,35396.0
2024-05-17 12:50:00,79.97,80.14,79.96,80.14,29199.0,77.8793,78.0448,77.8695,78.0448,29199.0
2024-05-17 12:55:00,80.14,80.24,80.14,80.2,41385.0,78.0448,78.1422,78.0448,78.1033,41385.0
2024-05-17 13:00:00,80.2,80.27,80.2,80.25,27242.0,78.1033,78.1714,78.1033,78.1519,27242.0
2024-05-17 13:05:00,80.25,80.3,80.15,80.3,57361.0,78.1519,78.2006,78.0546,78.2006,57361.0
2024-05-17 13:10:00,80.3,80.34,80.25,80.34,24474.0,78.2006,78.2396,78.1519,78.2396,24474.0
2024-05-17 13:15:00,80.34,80.45,80.34,80.43,39993.0,78.2396,78.3467,78.2396,78.3272,39993.0
2024-05-17 13:20:00,80.43,80.52,80.42,80.47,51113.0,78.3272,78.4149,78.3175,78.3662,51113.0
2024-05-17 13:25:00,80.47,80.49,80.33,80.34,54662.0,78.3662,78.3857,78.2299,78.2396,54662.0
2024-05-17 13:30:00,80.33,80.39,80.21,80.21,35507.0,78.2299,78.2883,78.113,78.113,35507.0
2024-05-17 13:35:00,80.22,80.37,80.18,80.36,50200.0,78.1227,78.2688,78.0838,78.2591,50200.0
2024-05-17 13:40:00,80.36,80.39,80.34,80.37,20565.0,78.2591,78.2883,78.2396,78.2688,20565.0
2024-05-17 13:45:00,80.37,80.4,80.34,80.37,32830.0,78.2688,78.298,78.2396,78.2688,32830.0
2024-05-17 13:50:00,80.37,80.55,80.37,80.54,30199.0,78.2688,78.4441,78.2688,78.4344,30199.0
2024-05-17 13:55:00,80.54,80.57,80.48,80.56,22186.0,78.4344,78.4636,78.3759,78.4538,22186.0
2024-05-17 14:00:00,80.57,80.58,80.43,80.43,39802.0,78.4636,78.4733,78.3272,78.3272,39802.0
2024-05-17 14:05:00,80.43,80.48,80.38,80.48,26710.0,78.3272,78.3759,78.2785,78.3759,26710.0
2024-05-17 14:10:00,80.48,80.5,80.37,80.44,45418.0,78.3759,78.3954,78.2688,78.337,45418.0
2024-05-17 14:15:00,80.45,80.49,80.41,80.43,20601.0,78.3467,78.3857,78.3078,78.3272,20601.0
2024-05-17 14:20:00,80.42,80.5,80.42,80.47,26974.0,78.3175,78.3954,78.3175,78.3662,26974.0
2024-05-17 14:25:00,80.47,80.61,80.46,80.54,41122.0,78.3662,78.5025,78.3565,78.4344,41122.0
2024-05-17 14:30:00,80.52,80.56,80.36,80.41,40179.0,78.4149,78.4538,78.2591,78.3078,40179.0
2024-05-17 14:35:00,80.4,80.4,80.35,80.37,33592.0,78.298,78.298,78.2493,78.2688,33592.0
2024-05-17 14:40:00,80.37,80.42,80.33,80.4,54828.0,78.2688,78.3175,78.2299,78.298,54828.0
2024-05-17 14:45:00,80.4,80.45,80.39,80.42,51734.0,78.298,78.3467,78.2883,78.3175,51734.0
2024-05-17 14:50:00,80.42,80.47,80.41,80.46,22717.0,78.3175,78.3662,78.3078,78.3565,22717.0
2024-05-17 14:55:00,80.47,80.47,80.4,80.45,35600.0,78.3662,78.3662,78.298,78.3467,35600.0
2024-05-17 15:00:00,80.45,80.56,80.44,80.56,40071.0,78.3467,78.4538,78.337,78.4538,40071.0
2024-05-17 15:05:00,80.56,80.59,80.53,80.56,55616.0,78.4538,78.4831,78.4246,78.4538,55616.0
2024-05-17 15:10:00,80.56,80.65,80.56,80.63,32023.0,78.4538,78.5415,78.4538,78.522,32023.0
2024-05-17 15:15:00,80.64,80.7,80.58,80.65,53173.0,78.5318,78.5902,78.4733,78.5415,53173.0
2024-05-17 15:20:00,80.64,80.66,80.56,80.6,66895.0,78.5318,78.5512,78.4538,78.4928,66895.0
2024-05-17 15:25:00,80.61,80.61,80.51,80.59,60243.0,78.5025,78.5025,78.4052,78.4831,60243.0
2024-05-17 15:30:00,80.59,80.59,80.36,80.5,70973.0,78.4831,78.4831,78.2591,78.3954,70973.0
2024-05-17 15:35:00,80.5,80.5,80.42,80.46,59707.0,78.3954,78.3954,78.3175,78.3565,59707.0
2024-05-17 15:40:00,80.45,80.6,80.45,80.58,101841.0,78.3467,78.4928,78.3467,78.4733,101841.0
2024-05-17 15:45:00,80.59,80.65,80.55,80.63,130868.0,78.4831,78.5415,78.4441,78.522,130868.0
2024-05-17 15:50:00,80.63,80.77,80.58,80.66,181271.0,78.522,78.6584,78.4733,78.5512,181271.0
2024-05-17 15:55:00,80.66,80.72,80.5,80.57,390956.0,78.5512,78.6097,78.3954,78.4636,390956.0
2024-05-20 09:30:00,80.65,80.73,80.28,80.31,45255.0,78.5415,78.6194,78.1812,78.2104,45255.0
2024-05-20 09:35:00,80.31,80.32,79.93,79.93,25967.0,78.2104,78.2201,77.8403,77.8403,25967.0
2024-05-20 09:40:00,79.96,80.17,79.91,79.93,30292.0,77.8695,78.074,77.8208,77.8403,30292.0
2024-05-20 09:45:00,79.9,80.23,79.84,80.23,42193.0,77.8111,78.1325,77.7527,78.1325,42193.0
2024-05-20 09:50:00,80.23,80.25,80.06,80.08,40702.0,78.1325,78.1519,77.9669,77.9864,40702.0
2024-05-20 09:55:00,80.08,80.11,79.93,80.0,29671.0,77.9864,78.0156,77.8403,77.9085,29671.0
2024-05-20 10:00:00,79.99,80.01,79.83,79.83,36174.0,77.8987,77.9182,77.7429,77.7429,36174.0
2024-05-20 10:05:00,79.83,80.1,79.78,79.99,30103.0,77.7429,78.0059,77.6942,77.8987,30103.0
2024-05-20 10:10:00,79.99,80.08,79.99,80.08,44631.0,77.8987,77.9864,77.8987,77.9864,44631.0
2024-05-20 10:15:00,80.09,80.25,80.09,80.22,34523.0,77.9961,78.1519,77.9961,78.1227,34523.0
2024-05-20 10:20:00,80.22,80.24,80.11,80.12,18316.0,78.1227,78.1422,78.0156,78.0253,18316.0
2024-05-20 10:25:00,80.13,80.22,80.08,80.17,17183.0,78.0351,78.1227,77.9864,78.074,17183.0
2024-05-20 10:30:00,80.17,80.2,80.16,80.17,18048.0,78.074,78.1033,78.0643,78.074,18048.0
2024-05-20 10:35:00,80.15,80.2,80.14,80.18,19985.0,78.0546,78.1033,78.0448,78.0838,19985.0
2024-05-20 10:40:00,80.17,80.27,80.16,80.26,28072.0,78.074,78.1714,78.0643,78.1617,28072.0
2024-05-20 10:45:00,80.27,80.31,80.2,80.28,20136.0,78.1714,78.2104,78.1033,78.1812,20136.0
2024-05-20 10:50:00,80.28,80.34,80.27,80.31,19061.0,78.1812,78.2396,78.1714,78.2104,19061.0
2024-05-20 10:55:00,80.32,80.36,80.21,80.23,23047.0,78.2201,78.2591,78.113,78.1325,23047.0
2024-05-20 11:00:00,80.23,80.26,80.17,80.18,16805.0,78.1325,78.1617,78.074,78.0838,16805.0
2024-05-20 11:05:00,80.17,80.19,80.07,80.08,22852.0,78.074,78.0935,77.9767,77.9864,22852.0
2024-05-20 11:10:00,80.08,80.17,80.07,80.17,20986.0,77.9864,78.074,77.9767,78.074,20986.0
2024-05-20 11:15:00,80.17,80.2,80.06,80.07,17426.0,78.074,78.1033,77.9669,77.9767,17426.0
2024-05-20 11:20:00,80.08,80.11,80.05,80.05,21523.0,77.9864,78.0156,77.9572,77.9572,21523.0
2024-05-20 11:25:00,80.05,80.09,79.99,79.99,37801.0,77.9572,77.9961,77.8987,77.8987,37801.0
2024-05-20 11:30:00,80.01,80.07,79.92,80.06,32247.0,77.9182,77.9767,77.8306,77.9669,32247.0
2024-05-20 11:35:00,80.05,80.07,79.96,79.98,20335.0,77.9572,77.9767,77.8695,77.889,20335.0
2024-05-20 11:40:00,79.98,80.01,79.93,79.93,12553.0,77.889,77.9182,77.8403,77.8403,12553.0
2024-05-20 11:45:00,79.95,79.95,79.82,79.82,25892.0,77.8598,77.8598,77.7332,77.7332,25892.0
2024-05-20 11:50:00,79.82,79.87,79.8,79.84,21727.0,77.7332,77.7819,77.7137,77.7527,21727.0
2024-05-20 11:55:00,79.84,79.87,79.81,79.84,18420.0,77.7527,77.7819,77.7235,77.7527,18420.0
2024-05-20 12:00:00,79.84,79.86,79.8,79.84,17637.0,77.7527,77.7721,77.7137,77.7527,17637.0
2024-05-20 12:05:00,79.84,79.85,79.79,79.79,48384.0,77.7527,77.7624,77.704,77.704,48384.0
2024-05-20 12:10:00,79.79,79.94,79.79,79.92,15682.0,77.704,77.8501,77.704,77.8306,15682.0
2024-05-20 12:15:00,79.92,79.92,79.86,79.91,13187.0,77.8306,77.8306,77.7721,77.8208,13187.0
2024-05-20 12:20:00,79.92,79.96,79.92,79.95,15512.0,77.8306,77.8695,77.8306,77.8598,15512.0
2024-05-20 12:25:00,79.95,79.96,79.89,79.9,18146.0,77.8598,77.8695,77.8014,77.8111,18146.0
2024-05-20 12:30:00,79.91,79.94,79.9,79.94,6722.0,77.8208,77.8501,77.8111,77.8501,6722.0
2024-05-20 12:35:00,79.94,79.95,79.9,79.91,21933.0,77.8501,77.8598,77.8111,77.8208,21933.0
2024-05-20 12:40:00,79.9,79.91,79.8,79.8,17519.0,77.8111,77.8208,77.7137,77.7137,17519.0
2024-05-20 12:45:00,79.81,79.86,79.79,79.84,20721.0,77.7235,77.7721,77.704,77.7527,20721.0
2024-05-20 12:50:00,79.84,79.86,79.79,79.8,19918.0,77.7527,77.7721,77.704,77.7137,19918.0
2024-05-20 12:55:00,79.81,79.81,79.71,79.79,38104.0,77.7235,77.7235,77.6261,77.704,38104.0
2024-05-20 13:00:00,79.77,79.78,79.46,79.47,61251.0,77.6845,77.6942,77.3826,77.3923,61251.0
2024-05-20 13:05:00,79.46,79.5,79.42,79.5,16510.0,77.3826,77.4216,77.3436,77.4216,16510.0
2024-05-20 13:10:00,79.5,79.54,79.46,79.46,14945.0,77.4216,77.4605,77.3826,77.3826,14945.0
2024-05-20 13:15:00,79.47,79.49,79.42,79.43,16535.0,77.3923,77.4118,77.3436,77.3534,16535.0
2024-05-20 13:20:00,79.43,79.43,79.34,79.39,26779.0,77.3534,77.3534,77.2657,77.3144,26779.0
2024-05-20 13:25:00,79.38,79.41,79.29,79.36,20167.0,77.3047,77.3339,77.217,77.2852,20167.0
2024-05-20 13:30:00,79.35,79.37,79.27,79.3,20353.0,77.2755,77.295,77.1976,77.2268,20353.0
2024-05-20 13:35:00,79.3,79.39,79.3,79.34,22410.0,77.2268,77.3144,77.2268,77.2657,22410.0
2024-05-20 13:40:00,79.35,79.47,79.35,79.45,32290.0,77.2755,77.3923,77.2755,77.3729,32290.0
2024-05-20 13:45:00,79.44,79.46,79.35,79.36,18062.0,77.3631,77.3826,77.2755,77.2852,18062.0
2024-05-20 13:50:00,79.35,79.37,79.2,79.2,21178.0,77.2755,77.295,77.1294,77.1294,21178.0
2024-05-20 13:55:00,79.19,79.21,79.13,79.15,18883.0,77.1197,77.1391,77.0612,77.0807,18883.0
2024-05-20 14:00:00,79.15,79.16,78.96,78.97,22002.0,77.0807,77.0904,76.8957,76.9054,22002.0
2024-05-20 14:05:00,78.97,79.09,78.93,79.08,31513.0,76.9054,77.0223,76.8665,77.0125,31513.0
2024-05-20 14:10:00,79.08,79.1,78.97,78.99,19275.0,77.0125,77.032,76.9054,76.9249,19275.0
2024-05-20 14:15:00,78.99,79.02,78.9,78.95,17516.0,76.9249,76.9541,76.8372,76.8859,17516.0
2024-05-20 14:20:00,78.95,78.98,78.93,78.93,13013.0,76.8859,76.9152,76.8665,76.8665,13013.0
2024-05-20 14:25:00,78.94,78.97,78.89,78.96,19533.0,76.8762,76.9054,76.8275,76.8957,19533.0
2024-05-20 14:30:00,78.95,79.09,78.95,79.09,21328.0,76.8859,77.0223,76.8859,77.0223,21328.0
2024-05-20 14:35:00,79.09,79.17,79.07,79.14,36188.0,77.0223,77.1002,77.0028,77.071,36188.0
2024-05-20 14:40:00,79.14,79.14,79.07,79.08,19724.0,77.071,77.071,77.0028,77.0125,19724.0
2024-05-20 14:45:00,79.09,79.12,78.98,79.0,12628.0,77.0223,77.0515,76.9152,76.9346,12628.0
2024-05-20 14:50:00,78.99,79.1,78.97,79.03,24210.0,76.9249,77.032,76.9054,76.9638,24210.0
2024-05-20 14:55:00,79.05,79.05,78.98,79.01,17195.0,76.9833,76.9833,76.9152,76.9444,17195.0
2024-05-20 15:00:00,79.0,79.06,78.97,79.05,22491.0,76.9346,76.9931,76.9054,76.9833,22491.0
2024-05-20 15:05:00,79.05,79.07,79.03,79.03,29104.0,76.9833,77.0028,76.9638,76.9638,29104.0
2024-05-20 15:10:00,79.03,79.07,78.94,78.97,28036.0,76.9638,77.0028,76.8762,76.9054,28036.0
2024-05-20 15:15:00,78.97,79.06,78.96,79.01,28114.0,76.9054,76.9931,76.8957,76.9444,28114.0
2024-05-20 15:20:00,79.0,79.03,78.94,79.03,38616.0,76.9346,76.9638,76.8762,76.9638,38616.0
2024-05-20 15:25:00,79.02,79.03,78.93,78.99,28931.0,76.9541,76.9638,76.8665,76.9249,28931.0
2024-05-20 15:30:00,79.0,79.03,78.97,78.98,31453.0,76.9346,76.9638,76.9054,76.9152,31453.0
2024-05-20 15:35:00,78.98,79.08,78.91,79.05,41429.0,76.9152,77.0125,76.847,76.9833,41429.0
2024-05-20 15:40:00,79.06,79.16,78.97,78.99,52867.0,76.9931,77.0904,76.9054,76.9249,52867.0
2024-05-20 15:45:00,78.98,79.01,78.89,78.92,39801.0,76.9152,76.9444,76.8275,76.8567,39801.0
2024-05-20 15:50:00,78.93,78.98,78.88,78.9,81219.0,76.8665,76.9152,76.8178,76.8372,81219.0
2024-05-20 15:55:00,78.91,78.92,78.75,78.81,242895.0,76.847,76.8567,76.6912,76.7496,242895.0
2024-05-21 09:30:00,78.79,79.21,78.74,79.12,45591.0,76.7301,77.1391,76.6814,77.0515,45591.0
2024-05-21 09:35:00,79.1,79.39,79.1,79.33,21267.0,77.032,77.3144,77.032,77.256,21267.0
2024-05-21 09:40:00,79.33,79.35,79.23,79.24,8748.0,77.256,77.2755,77.1586,77.1684,8748.0
2024-05-21 09:45:00,79.24,79.29,79.08,79.17,38546.0,77.1684,77.217,77.0125,77.1002,38546.0
2024-05-21 09:50:00,79.19,79.28,79.03,79.04,39177.0,77.1197,77.2073,76.9638,76.9736,39177.0
2024-05-21 09:55:00,79.04,79.08,78.93,78.95,15628.0,76.9736,77.0125,76.8665,76.8859,15628.0
2024-05-21 10:00:00,78.97,78.98,78.78,78.78,12335.0,76.9054,76.9152,76.7204,76.7204,12335.0
2024-05-21 10:05:00,78.79,78.87,78.72,78.74,15863.0,76.7301,76.808,76.6619,76.6814,15863.0
2024-05-21 10:10:00,78.74,78.89,78.74,78.87,10729.0,76.6814,76.8275,76.6814,76.808,10729.0
2024-05-21 10:15:00,78.88,79.09,78.88,79.05,47957.0,76.8178,77.0223,76.8178,76.9833,47957.0
2024-05-21 10:20:00,79.05,79.23,79.04,79.22,20696.0,76.9833,77.1586,76.9736,77.1489,20696.0
2024-05-21 10:25:00,79.21,79.21,79.14,79.2,25671.0,77.1391,77.1391,77.071,77.1294,25671.0
2024-05-21 10:30:00,79.19,79.2,79.13,79.19,13868.0,77.1197,77.1294,77.0612,77.1197,13868.0
2024-05-21 10:35:00,79.19,79.24,79.09,79.11,36910.0,77.1197,77.1684,77.0223,77.0418,36910.0
2024-05-21 10:40:00,79.12,79.24,79.12,79.2,14966.0,77.0515,77.1684,77.0515,77.1294,14966.0
2024-05-21 10:45:00,79.2,79.21,79.1,79.18,11774.0,77.1294,77.1391,77.032,77.1099,11774.0
2024-05-21 10:50:00,79.17,79.17,79.07,79.08,10737.0,77.1002,77.1002,77.0028,77.0125,10737.0
2024-05-21 10:55:00,79.09,79.14,79.07,79.07,13341.0,77.0223,77.071,77.0028,77.0028,13341.0
2024-05-21 11:00:00,79.07,79.11,79.03,79.11,9508.0,77.0028,77.0418,76.9638,77.0418,9508.0
2024-05-21 11:05:00,79.09,79.28,79.09,79.26,35949.0,77.0223,77.2073,77.0223,77.1878,35949.0
2024-05-21 11:10:00,79.26,79.33,79.22,79.32,40958.0,77.1878,77.256,77.1489,77.2463,40958.0
2024-05-21 11:15:00,79.31,79.38,79.31,79.36,20577.0,77.2365,77.3047,77.2365,77.2852,20577.0
2024-05-21 11:20:00,79.35,79.39,79.32,79.36,13157.0,77.2755,77.3144,77.2463,77.2852,13157.0
2024-05-21 11:25:00,79.37,79.37,79.23,79.23,24523.0,77.295,77.295,77.1586,77.1586,24523.0
2024-05-21 11:30:00,79.22,79.22,79.13,79.13,18926.0,77.1489,77.1489,77.0612,77.0612,18926.0
2024-05-21 11:35:00,79.11,79.13,79.06,79.06,17603.0,77.0418,77.0612,76.9931,76.9931,17603.0
2024-05-21 11:40:00,79.06,79.15,79.05,79.09,26078.0,76.9931,77.0807,76.9833,77.0223,26078.0
2024-05-21 11:45:00,79.09,79.12,79.09,79.12,7967.0,77.0223,77.0515,77.0223,77.0515,7967.0
2024-05-21 11:50:00,79.13,79.13,79.02,79.02,26488.0,77.0612,77.0612,76.9541,76.9541,26488.0
2024-05-21 11:55:00,79.02,79.03,78.95,78.95,12059.0,76.9541,76.9638,76.8859,76.8859,12059.0
2024-05-21 12:00:00,78.92,78.94,78.91,78.91,9154.0,76.8567,76.8762,76.847,76.847,9154.0
2024-05-21 12:05:00,78.91,78.92,78.85,78.89,13839.0,76.847,76.8567,76.7885,76.8275,13839.0
2024-05-21 12:10:00,78.88,78.95,78.88,78.89,11292.0,76.8178,76.8859,76.8178,76.8275,11292.0
2024-05-21 12:15:00,78.9,78.9,78.87,78.87,11217.0,76.8372,76.8372,76.808,76.808,11217.0
2024-05-21 12:20:00,78.88,78.89,78.82,78.82,6125.0,76.8178,76.8275,76.7593,76.7593,6125.0
2024-05-21 12:25:00,78.82,78.85,78.82,78.85,3276.0,76.7593,76.7885,76.7593,76.7885,3276.0
2024-05-21 12:30:00,78.86,78.88,78.84,78.85,13599.0,76.7983,76.8178,76.7788,76.7885,13599.0
2024-05-21 12:35:00,78.84,78.89,78.81,78.89,9018.0,76.7788,76.8275,76.7496,76.8275,9018.0
2024-05-21 12:40:00,78.89,78.9,78.85,78.88,9719.0,76.8275,76.8372,76.7885,76.8178,9719.0
2024-05-21 12:45:00,78.89,78.92,78.89,78.92,4538.0,76.8275,76.8567,76.8275,76.8567,4538.0
2024-05-21 12:50:00,78.92,78.96,78.92,78.93,11220.0,76.8567,76.8957,76.8567,76.8665,11220.0
2024-05-21 12:55:00,78.93,78.94,78.92,78.93,4518.0,76.8665,76.8762,76.8567,76.8665,4518.0
2024-05-21 13:00:00,78.93,78.93,78.89,78.9,11314.0,76.8665,76.8665,76.8275,76.8372,11314.0
2024-05-21 13:05:00,78.89,78.92,78.85,78.92,9805.0,76.8275,76.8567,76.7885,76.8567,9805.0
2024-05-21 13:10:00,78.91,78.91,78.87,78.88,7432.0,76.847,76.847,76.808,76.8178,7432.0
2024-05-21 13:15:00,78.87,78.88,78.83,78.86,11058.0,76.808,76.8178,76.7691,76.7983,11058.0
2024-05-21 13:20:00,78.85,78.86,78.84,78.84,7585.0,76.7885,76.7983,76.7788,76.7788,7585.0
2024-05-21 13:25:00,78.85,78.9,78.83,78.87,17548.0,76.7885,76.8372,76.7691,76.808,17548.0
2024-05-21 13:30:00,78.88,78.9,78.88,78.88,4058.0,76.8178,76.8372,76.8178,76.8178,4058.0
2024-05-21 13:35:00,78.89,78.91,78.88,78.91,7984.0,76.8275,76.847,76.8178,76.847,7984.0
2024-05-21 13:40:00,78.91,78.96,78.87,78.92,17547.0,76.847,76.8957,76.808,76.8567,17547.0
2024-05-21 13:45:00,78.93,78.95,78.91,78.93,10100.0,76.8665,76.8859,76.847,76.8665,10100.0
2024-05-21 13:50:00,78.93,78.96,78.93,78.95,8487.0,76.8665,76.8957,76.8665,76.8859,8487.0
2024-05-21 13:55:00,78.94,78.96,78.93,78.95,12711.0,76.8762,76.8957,76.8665,76.8859,12711.0
2024-05-21 14:00:00,78.95,78.95,78.89,78.89,17961.0,76.8859,76.8859,76.8275,76.8275,17961.0
2024-05-21 14:05:00,78.9,79.03,78.9,78.99,19662.0,76.8372,76.9638,76.8372,76.9249,19662.0
2024-05-21 14:10:00,79.0,79.0,78.94,78.94,7345.0,76.9346,76.9346,76.8762,76.8762,7345.0
2024-05-21 14:15:00,78.94,78.96,78.93,78.95,19310.0,76.8762,76.8957,76.8665,76.8859,19310.0
2024-05-21 14:20:00,78.95,78.97,78.94,78.96,11557.0,76.8859,76.9054,76.8762,76.8957,11557.0
2024-05-21 14:25:00,78.97,78.99,78.96,78.98,8374.0,76.9054,76.9249,76.8957,76.9152,8374.0
2024-05-21 14:30:00,78.99,79.06,78.98,79.01,18425.0,76.9249,76.9931,76.9152,76.9444,18425.0
2024-05-21 14:35:00,79.01,79.06,78.97,79.05,18100.0,76.9444,76.9931,76.9054,76.9833,18100.0
2024-05-21 14:40:00,79.05,79.05,78.93,78.94,16529.0,76.9833,76.9833,76.8665,76.8762,16529.0
2024-05-21 14:45:00,78.95,78.99,78.95,78.98,8242.0,76.8859,76.9249,76.8859,76.9152,8242.0
2024-05-21 14:50:00,78.97,78.98,78.91,78.92,14182.0,76.9054,76.9152,76.847,76.8567,14182.0
2024-05-21 14:55:00,78.93,78.95,78.88,78.91,28982.0,76.8665,76.8859,76.8178,76.847,28982.0
2024-05-21 15:00:00,78.93,78.94,78.88,78.91,13896.0,76.8665,76.8762,76.8178,76.847,13896.0
2024-05-21 15:05:00,78.89,78.91,78.87,78.9,15077.0,76.8275,76.847,76.808,76.8372,15077.0
2024-05-21 15:10:00,78.9,78.95,78.89,78.93,18206.0,76.8372,76.8859,76.8275,76.8665,18206.0
2024-05-21 15:15:00,78.93,78.94,78.87,78.9,18774.0,76.8665,76.8762,76.808,76.8372,18774.0
2024-05-21 15:20:00,78.89,78.92,78.86,78.89,26837.0,76.8275,76.8567,76.7983,76.8275,26837.0
2024-05-21 15:25:00,78.89,78.9,78.86,78.9,31049.0,76.8275,76.8372,76.7983,76.8372,31049.0
2024-05-21 15:30:00,78.91,78.94,78.88,78.92,24650.0,76.847,76.8762,76.8178,76.8567,24650.0
2024-05-21 15:35:00,78.93,78.99,78.85,78.89,31221.0,76.8665,76.9249,76.7885,76.8275,31221.0
2024-05-21 15:40:00,78.89,78.92,78.84,78.85,40407.0,76.8275,76.8567,76.7788,76.7885,40407.0
2024-05-21 15:45:00,78.84,78.84,78.69,78.73,39011.0,76.7788,76.7788,76.6327,76.6717,39011.0
2024-05-21 15:50:00,78.74,78.76,78.66,78.68,72285.0,76.6814,76.7009,76.6035,76.623,72285.0
2024-05-21 15:55:00,78.69,78.75,78.59,78.68,235702.0,76.6327,76.6912,76.5353,76.623,235702.0
2024-05-22 09:30:00,78.53,78.84,78.53,78.8,40418.0,76.4769,76.7788,76.4769,76.7399,40418.0
2024-05-22 09:35:00,78.83,79.15,78.83,79.05,21255.0,76.7691,77.0807,76.7691,76.9833,21255.0
2024-05-22 09:40:00,79.07,79.27,79.06,79.24,7899.0,77.0028,77.1976,76.9931,77.1684,7899.0
2024-05-22 09:45:00,79.23,79.24,78.96,79.14,19756.0,77.1586,77.1684,76.8957,77.071,19756.0
2024-05-22 09:50:00,79.14,79.26,79.13,79.26,15652.0,77.071,77.1878,77.0612,77.1878,15652.0
2024-05-22 09:55:00,79.27,79.29,79.18,79.29,16804.0,77.1976,77.217,77.1099,77.217,16804.0
2024-05-22 10:00:00,79.28,79.48,79.27,79.46,25547.0,77.2073,77.4021,77.1976,77.3826,25547.0
2024-05-22 10:05:00,79.47,79.52,79.37,79.45,51608.0,77.3923,77.441,77.295,77.3729,51608.0
2024-05-22 10:10:00,79.45,79.46,79.34,79.37,18622.0,77.3729,77.3826,77.2657,77.295,18622.0
2024-05-22 10:15:00,79.37,79.42,79.24,79.28,24118.0,77.295,77.3436,77.1684,77.2073,24118.0
2024-05-22 10:20:00,79.27,79.29,79.24,79.24,18593.0,77.1976,77.217,77.1684,77.1684,18593.0
2024-05-22 10:25:00,79.24,79.33,79.24,79.27,17585.0,77.1684,77.256,77.1684,77.1976,17585.0
2024-05-22 10:30:00,79.27,79.39,79.27,79.38,20558.0,77.1976,77.3144,77.1976,77.3047,20558.0
2024-05-22 10:35:00,79.37,79.51,79.37,79.48,26119.0,77.295,77.4313,77.295,77.4021,26119.0
2024-05-22 10:40:00,79.48,79.48,79.4,79.44,11871.0,77.4021,77.4021,77.3242,77.3631,11871.0
2024-05-22 10:45:00,79.44,79.5,79.37,79.38,10872.0,77.3631,77.4216,77.295,77.3047,10872.0
2024-05-22 10:50:00,79.4,79.43,79.38,79.43,16365.0,77.3242,77.3534,77.3047,77.3534,16365.0
2024-05-22 10:55:00,79.43,79.45,79.35,79.35,24998.0,77.3534,77.3729,77.2755,77.2755,24998.0
2024-05-22 11:00:00,79.37,79.4,79.31,79.31,16381.0,77.295,77.3242,77.2365,77.2365,16381.0
2024-05-22 11:05:00,79.3,79.34,79.27,79.32,10462.0,77.2268,77.2657,77.1976,77.2463,10462.0
2024-05-22 11:10:00,79.32,79.34,79.29,79.3,11641.0,77.2463,77.2657,77.217,77.2268,11641.0
2024-05-22 11:15:00,79.3,79.31,79.21,79.25,13552.0,77.2268,77.2365,77.1391,77.1781,13552.0
2024-05-22 11:20:00,79.26,79.26,79.16,79.17,23447.0,77.1878,77.1878,77.0904,77.1002,23447.0
2024-05-22 11:25:00,79.16,79.2,79.15,79.19,13849.0,77.0904,77.1294,77.0807,77.1197,13849.0
2024-05-22 11:30:00,79.19,79.24,79.18,79.24,13232.0,77.1197,77.1684,77.1099,77.1684,13232.0
2024-05-22 11:35:00,79.24,79.31,79.24,79.28,12857.0,77.1684,77.2365,77.1684,77.2073,12857.0
2024-05-22 11:40:00,79.28,79.29,79.26,79.27,15399.0,77.2073,77.217,77.1878,77.1976,15399.0
2024-05-22 11:45:00,79.27,79.32,79.24,79.32,16295.0,77.1976,77.2463,77.1684,77.2463,16295.0
2024-05-22 11:50:00,79.31,79.31,79.21,79.25,15363.0,77.2365,77.2365,77.1391,77.1781,15363.0
2024-05-22 11:55:00,79.25,79.27,79.25,79.25,6759.0,77.1781,77.1976,77.1781,77.1781,6759.0
2024-05-22 12:00:00,79.26,79.28,79.23,79.23,14106.0,77.1878,77.2073,77.1586,77.1586,14106.0
2024-05-22 12:05:00,79.23,79.25,79.22,79.23,9315.0,77.1586,77.1781,77.1489,77.1586,9315.0
2024-05-22 12:10:00,79.24,79.3,79.24,79.27,12639.0,77.1684,77.2268,77.1684,77.1976,12639.0
2024-05-22 12:15:00,79.26,79.29,79.22,79.22,7229.0,77.1878,77.217,77.1489,77.1489,7229.0
2024-05-22 12:20:00,79.23,79.27,79.23,79.26,6606.0,77.1586,77.1976,77.1586,77.1878,6606.0
2024-05-22 12:25:00,79.27,79.37,79.27,79.36,6714.0,77.1976,77.295,77.1976,77.2852,6714.0
2024-05-22 12:30:00,79.36,79.38,79.35,79.37,12970.0,77.2852,77.3047,77.2755,77.295,12970.0
2024-05-22 12:35:00,79.37,79.42,79.37,79.42,10362.0,77.295,77.3436,77.295,77.3436,10362.0
2024-05-22 12:40:00,79.42,79.44,79.4,79.44,9464.0,77.3436,77.3631,77.3242,77.3631,9464.0
2024-05-22 12:45:00,79.44,79.44,79.37,79.38,6844.0,77.3631,77.3631,77.295,77.3047,6844.0
2024-05-22 12:50:00,79.4,79.41,79.31,79.34,7848.0,77.3242,77.3339,77.2365,77.2657,7848.0
2024-05-22 12:55:00,79.34,79.35,79.28,79.28,10121.0,77.2657,77.2755,77.2073,77.2073,10121.0
2024-05-22 13:00:00,79.28,79.32,79.28,79.32,5388.0,77.2073,77.2463,77.2073,77.2463,5388.0
2024-05-22 13:05:00,79.32,79.34,79.31,79.33,9098.0,77.2463,77.2657,77.2365,77.256,9098.0
2024-05-22 13:10:00,79.32,79.32,79.3,79.31,10351.0,77.2463,77.2463,77.2268,77.2365,10351.0
2024-05-22 13:15:00,79.3,79.31,79.26,79.27,12715.0,77.2268,77.2365,77.1878,77.1976,12715.0
2024-05-22 13:20:00,79.28,79.29,79.26,79.28,7431.0,77.2073,77.217,77.1878,77.2073,7431.0
2024-05-22 13:25:00,79.28,79.29,79.17,79.22,38591.0,77.2073,77.217,77.1002,77.1489,38591.0
2024-05-22 13:30:00,79.23,79.23,79.19,79.2,8701.0,77.1586,77.1586,77.1197,77.1294,8701.0
2024-05-22 13:35:00,79.19,79.2,79.12,79.15,14953.0,77.1197,77.1294,77.0515,77.0807,14953.0
2024-05-22 13:40:00,79.16,79.21,79.12,79.12,9510.0,77.0904,77.1391,77.0515,77.0515,9510.0
2024-05-22 13:45:00,79.13,79.18,79.12,79.16,11091.0,77.0612,77.1099,77.0515,77.0904,11091.0
2024-05-22 13:50:00,79.16,79.24,79.16,79.2,13738.0,77.0904,77.1684,77.0904,77.1294,13738.0
2024-05-22 13:55:00,79.21,79.22,79.2,79.22,8234.0,77.1391,77.1489,77.1294,77.1489,8234.0
2024-05-22 14:00:00,79.21,79.22,79.01,79.05,16701.0,77.1391,77.1489,76.9444,76.9833,16701.0
2024-05-22 14:05:00,79.06,79.11,79.04,79.04,12239.0,76.9931,77.0418,76.9736,76.9736,12239.0
2024-05-22 14:10:00,79.05,79.06,79.01,79.02,14456.0,76.9833,76.9931,76.9444,76.9541,14456.0
2024-05-22 14:15:00,79.02,79.03,78.93,78.96,15835.0,76.9541,76.9638,76.8665,76.8957,15835.0
2024-05-22 14:20:00,78.98,79.0,78.82,78.84,19542.0,76.9152,76.9346,76.7593,76.7788,19542.0
2024-05-22 14:25:00,78.85,78.86,78.73,78.73,11356.0,76.7885,76.7983,76.6717,76.6717,11356.0
2024-05-22 14:30:00,78.72,78.75,78.7,78.72,11150.0,76.6619,76.6912,76.6425,76.6619,11150.0
2024-05-22 14:35:00,78.71,78.72,78.64,78.69,13935.0,76.6522,76.6619,76.584,76.6327,13935.0
2024-05-22 14:40:00,78.7,78.73,78.64,78.67,12218.0,76.6425,76.6717,76.584,76.6133,12218.0
2024-05-22 14:45:00,78.66,78.73,78.64,78.68,16969.0,76.6035,76.6717,76.584,76.623,16969.0
2024-05-22 14:50:00,78.68,78.68,78.62,78.64,13199.0,76.623,76.623,76.5646,76.584,13199.0
2024-05-22 14:55:00,78.64,78.65,78.62,78.65,13577.0,76.584,76.5938,76.5646,76.5938,13577.0
2024-05-22 15:00:00,78.64,78.67,78.61,78.67,18728.0,76.584,76.6133,76.5548,76.6133,18728.0
2024-05-22 15:05:00,78.67,78.7,78.65,78.67,34404.0,76.6133,76.6425,76.5938,76.6133,34404.0
2024-05-22 15:10:00,78.68,78.68,78.56,78.56,18499.0,76.623,76.623,76.5061,76.5061,18499.0
2024-05-22 15:15:00,78.56,78.64,78.49,78.55,39282.0,76.5061,76.584,76.438,76.4964,39282.0
2024-05-22 15:20:00,78.56,78.68,78.55,78.67,20980.0,76.5061,76.623,76.4964,76.6133,20980.0
2024-05-22 15:25:00,78.67,78.69,78.57,78.64,37161.0,76.6133,76.6327,76.5159,76.584,37161.0
2024-05-22 15:30:00,78.65,78.84,78.65,78.75,40823.0,76.5938,76.7788,76.5938,76.6912,40823.0
2024-05-22 15:35:00,78.75,78.81,78.74,78.81,37244.0,76.6912,76.7496,76.6814,76.7496,37244.0
2024-05-22 15:40:00,78.81,78.85,78.7,78.71,41947.0,76.7496,76.7885,76.6425,76.6522,41947.0
2024-05-22 15:45:00,78.7,78.88,78.7,78.76,45695.0,76.6425,76.8178,76.6425,76.7009,45695.0
2024-05-22 15:50:00,78.75,78.86,78.75,78.81,56746.0,76.6912,76.7983,76.6912,76.7496,56746.0
2024-05-22 15:55:00,78.82,78.94,78.8,78.93,197907.0,76.7593,76.8762,76.7399,76.8665,197907.0
2024-05-23 09:30:00,78.64,78.65,78.09,78.12,41614.0,76.584,76.5938,76.0484,76.0776,41614.0
2024-05-23 09:35:00,78.2,78.3,78.13,78.19,20404.0,76.1555,76.2529,76.0874,76.1458,20404.0
2024-05-23 09:40:00,78.16,78.24,77.97,78.18,25198.0,76.1166,76.1945,75.9316,76.1361,25198.0
2024-05-23 09:45:00,78.17,78.35,78.13,78.19,24552.0,76.1263,76.3016,76.0874,76.1458,24552.0
2024-05-23 09:50:00,78.22,78.22,78.01,78.05,15822.0,76.175,76.175,75.9705,76.0095,15822.0
2024-05-23 09:55:00,78.04,78.33,78.04,78.33,23284.0,75.9997,76.2821,75.9997,76.2821,23284.0
2024-05-23 10:00:00,78.33,78.46,78.33,78.43,16615.0,76.2821,76.4087,76.2821,76.3795,16615.0
2024-05-23 10:05:00,78.45,78.47,78.41,78.46,18818.0,76.399,76.4185,76.3601,76.4087,18818.0
2024-05-23 10:10:00,78.45,78.54,78.43,78.44,20378.0,76.399,76.4867,76.3795,76.3893,20378.0
2024-05-23 10:15:00,78.45,78.49,78.37,78.41,18697.0,76.399,76.438,76.3211,76.3601,18697.0
2024-05-23 10:20:00,78.42,78.43,78.34,78.39,12253.0,76.3698,76.3795,76.2919,76.3406,12253.0
2024-05-23 10:25:00,78.39,78.43,78.36,78.43,12808.0,76.3406,76.3795,76.3114,76.3795,12808.0
2024-05-23 10:30:00,78.44,78.46,78.19,78.2,17803.0,76.3893,76.4087,76.1458,76.1555,17803.0
2024-05-23 10:35:00,78.18,78.31,78.17,78.3,14670.0,76.1361,76.2627,76.1263,76.2529,14670.0
2024-05-23 10:40:00,78.3,78.34,78.27,78.27,14278.0,76.2529,76.2919,76.2237,76.2237,14278.0
2024-05-23 10:45:00,78.28,78.29,78.23,78.25,8026.0,76.2335,76.2432,76.1848,76.2042,8026.0
2024-05-23 10:50:00,78.24,78.25,78.15,78.16,9363.0,76.1945,76.2042,76.1069,76.1166,9363.0
2024-05-23 10:55:00,78.16,78.19,78.11,78.18,11848.0,76.1166,76.1458,76.0679,76.1361,11848.0
2024-05-23 11:00:00,78.19,78.22,78.16,78.18,13266.0,76.1458,76.175,76.1166,76.1361,13266.0
2024-05-23 11:05:00,78.18,78.2,78.12,78.18,16025.0,76.1361,76.1555,76.0776,76.1361,16025.0
2024-05-23 11:10:00,78.17,78.2,78.13,78.15,10149.0,76.1263,76.1555,76.0874,76.1069,10149.0
2024-05-23 11:15:00,78.16,78.21,78.14,78.19,15573.0,76.1166,76.1653,76.0971,76.1458,15573.0
2024-05-23 11:20:00,78.19,78.2,78.12,78.12,9749.0,76.1458,76.1555,76.0776,76.0776,9749.0
2024-05-23 11:25:00,78.11,78.11,78.05,78.06,11669.0,76.0679,76.0679,76.0095,76.0192,11669.0
2024-05-23 11:30:00,78.05,78.1,78.05,78.08,16967.0,76.0095,76.0582,76.0095,76.0387,16967.0
2024-05-23 11:35:00,78.08,78.16,78.07,78.1,32160.0,76.0387,76.1166,76.0289,76.0582,32160.0
2024-05-23 11:40:00,78.09,78.11,78.04,78.04,17698.0,76.0484,76.0679,75.9997,75.9997,17698.0
2024-05-23 11:45:00,78.03,78.06,78.02,78.02,14403.0,75.99,76.0192,75.9802,75.9802,14403.0
2024-05-23 11:50:00,78.03,78.11,78.02,78.1,19429.0,75.99,76.0679,75.9802,76.0582,19429.0
2024-05-23 11:55:00,78.1,78.13,78.05,78.06,16448.0,76.0582,76.0874,76.0095,76.0192,16448.0
2024-05-23 12:00:00,78.06,78.23,78.06,78.2,15160.0,76.0192,76.1848,76.0192,76.1555,15160.0
2024-05-23 12:05:00,78.2,78.2,78.14,78.15,7240.0,76.1555,76.1555,76.0971,76.1069,7240.0
2024-05-23 12:10:00,78.16,78.16,78.07,78.09,9282.0,76.1166,76.1166,76.0289,76.0484,9282.0
2024-05-23 12:15:00,78.08,78.09,78.05,78.09,6553.0,76.0387,76.0484,76.0095,76.0484,6553.0
2024-05-23 12:20:00,78.09,78.09,78.02,78.06,8025.0,76.0484,76.0484,75.9802,76.0192,8025.0
2024-05-23 12:25:00,78.05,78.09,78.05,78.07,10995.0,76.0095,76.0484,76.0095,76.0289,10995.0
2024-05-23 12:30:00,78.07,78.12,78.07,78.07,7872.0,76.0289,76.0776,76.0289,76.0289,7872.0
2024-05-23 12:35:00,78.09,78.09,78.05,78.06,7829.0,76.0484,76.0484,76.0095,76.0192,7829.0
2024-05-23 12:40:00,78.06,78.07,78.0,78.04,6081.0,76.0192,76.0289,75.9608,75.9997,6081.0
2024-05-23 12:45:00,78.03,78.07,77.95,78.01,36252.0,75.99,76.0289,75.9121,75.9705,36252.0
2024-05-23 12:50:00,78.02,78.05,77.94,77.98,8361.0,75.9802,76.0095,75.9023,75.9413,8361.0
2024-05-23 12:55:00,77.98,78.01,77.95,77.96,6140.0,75.9413,75.9705,75.9121,75.9218,6140.0
2024-05-23 13:00:00,77.97,77.97,77.87,77.88,20957.0,75.9316,75.9316,75.8342,75.8439,20957.0
2024-05-23 13:05:00,77.89,77.89,77.79,77.81,10984.0,75.8536,75.8536,75.7563,75.7757,10984.0
2024-05-23 13:10:00,77.79,77.79,77.68,77.68,48865.0,75.7563,75.7563,75.6491,75.6491,48865.0
2024-05-23 13:15:00,77.68,77.72,77.65,77.66,11661.0,75.6491,75.6881,75.6199,75.6297,11661.0
2024-05-23 13:20:00,77.66,77.68,77.6,77.66,11630.0,75.6297,75.6491,75.5712,75.6297,11630.0
2024-05-23 13:25:00,77.65,77.72,77.64,77.7,7336.0,75.6199,75.6881,75.6102,75.6686,7336.0
2024-05-23 13:30:00,77.7,77.7,77.65,77.67,12134.0,75.6686,75.6686,75.6199,75.6394,12134.0
2024-05-23 13:35:00,77.68,77.68,77.54,77.55,14551.0,75.6491,75.6491,75.5128,75.5225,14551.0
2024-05-23 13:40:00,77.54,77.63,77.42,77.45,16331.0,75.5128,75.6004,75.3959,75.4252,16331.0
2024-05-23 13:45:00,77.44,77.47,77.36,77.36,13956.0,75.4154,75.4446,75.3375,75.3375,13956.0
2024-05-23 13:50:00,77.38,77.41,77.37,77.38,10003.0,75.357,75.3862,75.3472,75.357,10003.0
2024-05-23 13:55:00,77.39,77.41,77.35,77.39,15359.0,75.3667,75.3862,75.3278,75.3667,15359.0
2024-05-23 14:00:00,77.39,77.39,77.22,77.23,17756.0,75.3667,75.3667,75.2012,75.2109,17756.0
2024-05-23 14:05:00,77.22,77.36,77.19,77.36,11936.0,75.2012,75.3375,75.1719,75.3375,11936.0
2024-05-23 14:10:00,77.36,77.37,77.27,77.3,21452.0,75.3375,75.3472,75.2499,75.2791,21452.0
2024-05-23 14:15:00,77.28,77.28,77.14,77.15,14897.0,75.2596,75.2596,75.1233,75.133,14897.0
2024-05-23 14:20:00,77.16,77.21,77.12,77.14,10486.0,75.1427,75.1914,75.1038,75.1233,10486.0
2024-05-23 14:25:00,77.14,77.15,77.08,77.1,18245.0,75.1233,75.133,75.0648,75.0843,18245.0
2024-05-23 14:30:00,77.09,77.13,77.06,77.13,12382.0,75.0746,75.1135,75.0453,75.1135,12382.0
2024-05-23 14:35:00,77.12,77.28,77.1,77.25,25324.0,75.1038,75.2596,75.0843,75.2304,25324.0
2024-05-23 14:40:00,77.26,77.28,77.2,77.24,18998.0,75.2401,75.2596,75.1817,75.2206,18998.0
2024-05-23 14:45:00,77.24,77.24,77.15,77.16,14020.0,75.2206,75.2206,75.133,75.1427,14020.0
2024-05-23 14:50:00,77.16,77.17,77.11,77.12,31819.0,75.1427,75.1525,75.094,75.1038,31819.0
2024-05-23 14:55:00,77.13,77.25,77.12,77.23,24916.0,75.1135,75.2304,75.1038,75.2109,24916.0
2024-05-23 15:00:00,77.24,77.28,77.19,77.22,24783.0,75.2206,75.2596,75.1719,75.2012,24783.0
2024-05-23 15:05:00,77.22,77.37,77.22,77.36,24023.0,75.2012,75.3472,75.2012,75.3375,24023.0
2024-05-23 15:10:00,77.36,77.39,77.33,77.38,21960.0,75.3375,75.3667,75.3083,75.357,21960.0
2024-05-23 15:15:00,77.37,77.45,77.36,77.44,50087.0,75.3472,75.4252,75.3375,75.4154,50087.0
2024-05-23 15:20:00,77.45,77.49,77.36,77.43,25088.0,75.4252,75.4641,75.3375,75.4057,25088.0
2024-05-23 15:25:00,77.42,77.48,77.42,77.45,26305.0,75.3959,75.4544,75.3959,75.4252,26305.0
2024-05-23 15:30:00,77.45,77.52,77.45,77.48,32353.0,75.4252,75.4933,75.4252,75.4544,32353.0
2024-05-23 15:35:00,77.48,77.52,77.42,77.51,28793.0,75.4544,75.4933,75.3959,75.4836,28793.0
2024-05-23 15:40:00,77.51,77.53,77.37,77.43,51251.0,75.4836,75.5031,75.3472,75.4057,51251.0
2024-05-23 15:45:00,77.42,77.45,77.28,77.44,41537.0,75.3959,75.4252,75.2596,75.4154,41537.0
2024-05-23 15:50:00,77.45,77.52,77.39,77.41,51764.0,75.4252,75.4933,75.3667,75.3862,51764.0
2024-05-23 15:55:00,77.41,77.6,77.34,77.59,189699.0,75.3862,75.5712,75.318,75.5615,189699.0
2024-05-24 09:30:00,77.96,78.09,77.83,77.83,30999.0,75.9218,76.0484,75.7952,75.7952,30999.0
2024-05-24 09:35:00,77.84,77.93,77.78,77.92,5890.0,75.805,75.8926,75.7465,75.8829,5890.0
2024-05-24 09:40:00,77.93,77.99,77.86,77.88,5595.0,75.8926,75.951,75.8244,75.8439,5595.0
2024-05-24 09:45:00,77.88,77.88,77.57,77.59,10313.0,75.8439,75.8439,75.542,75.5615,10313.0
2024-05-24 09:50:00,77.57,77.69,77.56,77.65,12878.0,75.542,75.6589,75.5323,75.6199,12878.0
2024-05-24 09:55:00,77.66,77.77,77.62,77.76,16032.0,75.6297,75.7368,75.5907,75.727,16032.0
2024-05-24 10:00:00,77.79,77.89,77.78,77.89,19717.0,75.7563,75.8536,75.7465,75.8536,19717.0
2024-05-24 10:05:00,77.87,77.92,77.81,77.91,33175.0,75.8342,75.8829,75.7757,75.8731,33175.0
2024-05-24 10:10:00,77.91,77.95,77.82,77.92,55421.0,75.8731,75.9121,75.7855,75.8829,55421.0
2024-05-24 10:15:00,77.92,78.01,77.92,78.01,12027.0,75.8829,75.9705,75.8829,75.9705,12027.0
2024-05-24 10:20:00,78.01,78.06,77.97,78.06,22002.0,75.9705,76.0192,75.9316,76.0192,22002.0
2024-05-24 10:25:00,78.06,78.07,78.0,78.0,8079.0,76.0192,76.0289,75.9608,75.9608,8079.0
2024-05-24 10:30:00,77.99,77.99,77.9,77.9,7118.0,75.951,75.951,75.8634,75.8634,7118.0
2024-05-24 10:35:00,77.9,77.9,77.78,77.78,8583.0,75.8634,75.8634,75.7465,75.7465,8583.0
2024-05-24 10:40:00,77.76,77.78,77.68,77.68,7798.0,75.727,75.7465,75.6491,75.6491,7798.0
2024-05-24 10:45:00,77.68,77.74,77.65,77.74,7798.0,75.6491,75.7076,75.6199,75.7076,7798.0
2024-05-24 10:50:00,77.73,77.81,77.73,77.8,12174.0,75.6978,75.7757,75.6978,75.766,12174.0
2024-05-24 10:55:00,77.81,77.86,77.8,77.84,7358.0,75.7757,75.8244,75.766,75.805,7358.0
2024-05-24 11:00:00,77.84,77.98,77.84,77.97,20640.0,75.805,75.9413,75.805,75.9316,20640.0
2024-05-24 11:05:00,77.96,77.99,77.94,77.99,8032.0,75.9218,75.951,75.9023,75.951,8032.0
2024-05-24 11:10:00,78.01,78.08,78.01,78.08,8862.0,75.9705,76.0387,75.9705,76.0387,8862.0
2024-05-24 11:15:00,78.08,78.1,78.07,78.08,8040.0,76.0387,76.0582,76.0289,76.0387,8040.0
2024-05-24 11:20:00,78.09,78.09,77.99,78.0,12771.0,76.0484,76.0484,75.951,75.9608,12771.0
2024-05-24 11:25:00,77.99,77.99,77.97,77.97,2757.0,75.951,75.951,75.9316,75.9316,2757.0
2024-05-24 11:30:00,77.97,78.01,77.97,78.01,12651.0,75.9316,75.9705,75.9316,75.9705,12651.0
2024-05-24 11:35:00,77.99,77.99,77.86,77.86,11147.0,75.951,75.951,75.8244,75.8244,11147.0
2024-05-24 11:40:00,77.87,77.89,77.86,77.88,3733.0,75.8342,75.8536,75.8244,75.8439,3733.0
2024-05-24 11:45:00,77.87,77.87,77.83,77.86,6037.0,75.8342,75.8342,75.7952,75.8244,6037.0
2024-05-24 11:50:00,77.86,77.89,77.85,77.89,6195.0,75.8244,75.8536,75.8147,75.8536,6195.0
2024-05-24 11:55:00,77.89,77.89,77.87,77.89,3117.0,75.8536,75.8536,75.8342,75.8536,3117.0
2024-05-24 12:00:00,77.89,78.01,77.89,78.01,4922.0,75.8536,75.9705,75.8536,75.9705,4922.0
2024-05-24 12:05:00,78.01,78.03,77.95,77.98,14078.0,75.9705,75.99,75.9121,75.9413,14078.0
2024-05-24 12:10:00,77.98,78.07,77.98,78.06,8215.0,75.9413,76.0289,75.9413,76.0192,8215.0
2024-05-24 12:15:00,78.05,78.06,78.03,78.05,5911.0,76.0095,76.0192,75.99,76.0095,5911.0
2024-05-24 12:20:00,78.06,78.06,78.03,78.03,3535.0,76.0192,76.0192,75.99,75.99,3535.0
2024-05-24 12:25:00,78.03,78.07,78.0,78.03,9798.0,75.99,76.0289,75.9608,75.99,9798.0
2024-05-24 12:30:00,78.03,78.03,78.01,78.01,6660.0,75.99,75.99,75.9705,75.9705,6660.0
2024-05-24 12:35:00,78.01,78.07,77.97,78.05,9447.0,75.9705,76.0289,75.9316,76.0095,9447.0
2024-05-24 12:40:00,78.04,78.04,78.01,78.02,3461.0,75.9997,75.9997,75.9705,75.9802,3461.0
2024-05-24 12:45:00,78.02,78.02,77.96,77.97,5206.0,75.9802,75.9802,75.9218,75.9316,5206.0
2024-05-24 12:50:00,77.97,77.97,77.94,77.96,4403.0,75.9316,75.9316,75.9023,75.9218,4403.0
2024-05-24 12:55:00,77.95,77.96,77.89,77.89,7832.0,75.9121,75.9218,75.8536,75.8536,7832.0
2024-05-24 13:00:00,77.9,77.92,77.87,77.87,6571.0,75.8634,75.8829,75.8342,75.8342,6571.0
2024-05-24 13:05:00,77.88,77.91,77.86,77.89,10705.0,75.8439,75.8731,75.8244,75.8536,10705.0
2024-05-24 13:10:00,77.89,77.92,77.88,77.9,11187.0,75.8536,75.8829,75.8439,75.8634,11187.0
2024-05-24 13:15:00,77.88,77.95,77.88,77.92,21735.0,75.8439,75.9121,75.8439,75.8829,21735.0
2024-05-24 13:20:00,77.91,77.93,77.88,77.92,5708.0,75.8731,75.8926,75.8439,75.8829,5708.0
2024-05-24 13:25:00,77.93,77.96,77.93,77.95,6430.0,75.8926,75.9218,75.8926,75.9121,6430.0
2024-05-24 13:30:00,77.95,77.96,77.93,77.94,11389.0,75.9121,75.9218,75.8926,75.9023,11389.0
2024-05-24 13:35:00,77.94,77.97,77.93,77.97,7688.0,75.9023,75.9316,75.8926,75.9316,7688.0
2024-05-24 13:40:00,77.97,77.97,77.9,77.91,10194.0,75.9316,75.9316,75.8634,75.8731,10194.0
2024-05-24 13:45:00,77.91,77.92,77.9,77.92,8969.0,75.8731,75.8829,75.8634,75.8829,8969.0
2024-05-24 13:50:00,77.92,77.94,77.85,77.86,10994.0,75.8829,75.9023,75.8147,75.8244,10994.0
2024-05-24 13:55:00,77.86,77.89,77.86,77.87,10355.0,75.8244,75.8536,75.8244,75.8342,10355.0
2024-05-24 14:00:00,77.86,77.93,77.86,77.91,6834.0,75.8244,75.8926,75.8244,75.8731,6834.0
2024-05-24 14:05:00,77.92,77.93,77.91,77.92,6136.0,75.8829,75.8926,75.8731,75.8829,6136.0
2024-05-24 14:10:00,77.92,77.93,77.89,77.93,13923.0,75.8829,75.8926,75.8536,75.8926,13923.0
2024-05-24 14:15:00,77.94,77.97,77.94,77.95,10554.0,75.9023,75.9316,75.9023,75.9121,10554.0
2024-05-24 14:20:00,77.95,77.96,77.92,77.92,15006.0,75.9121,75.9218,75.8829,75.8829,15006.0
2024-05-24 14:25:00,77.92,77.93,77.86,77.91,37041.0,75.8829,75.8926,75.8244,75.8731,37041.0
2024-05-24 14:30:00,77.91,77.96,77.9,77.95,10839.0,75.8731,75.9218,75.8634,75.9121,10839.0
2024-05-24 14:35:00,77.95,77.99,77.95,77.99,8176.0,75.9121,75.951,75.9121,75.951,8176.0
2024-05-24 14:40:00,77.99,78.01,77.99,78.01,5329.0,75.951,75.9705,75.951,75.9705,5329.0
2024-05-24 14:45:00,78.01,78.05,77.99,78.01,13372.0,75.9705,76.0095,75.951,75.9705,13372.0
2024-05-24 14:50:00,78.02,78.02,77.96,77.97,16410.0,75.9802,75.9802,75.9218,75.9316,16410.0
2024-05-24 14:55:00,77.97,77.99,77.96,77.98,8463.0,75.9316,75.951,75.9218,75.9413,8463.0
2024-05-24 15:00:00,77.98,78.03,77.93,78.01,23507.0,75.9413,75.99,75.8926,75.9705,23507.0
2024-05-24 15:05:00,78.01,78.04,78.01,78.04,13065.0,75.9705,75.9997,75.9705,75.9997,13065.0
2024-05-24 15:10:00,78.04,78.04,78.02,78.03,11818.0,75.9997,75.9997,75.9802,75.99,11818.0
2024-05-24 15:15:00,78.03,78.06,78.0,78.02,28438.0,75.99,76.0192,75.9608,75.9802,28438.0
2024-05-24 15:20:00,78.01,78.01,77.98,78.01,16850.0,75.9705,75.9705,75.9413,75.9705,16850.0
2024-05-24 15:25:00,78.01,78.04,78.0,78.02,13138.0,75.9705,75.9997,75.9608,75.9802,13138.0
2024-05-24 15:30:00,78.02,78.11,78.02,78.1,21972.0,75.9802,76.0679,75.9802,76.0582,21972.0
2024-05-24 15:35:00,78.11,78.21,78.09,78.17,50058.0,76.0679,76.1653,76.0484,76.1263,50058.0
2024-05-24 15:40:00,78.17,78.18,78.06,78.06,20678.0,76.1263,76.1361,76.0192,76.0192,20678.0
2024-05-24 15:45:00,78.06,78.09,77.93,77.93,33593.0,76.0192,76.0484,75.8926,75.8926,33593.0
2024-05-24 15:50:00,77.94,78.03,77.92,78.03,40697.0,75.9023,75.99,75.8829,75.99,40697.0
2024-05-24 15:55:00,78.02,78.06,77.99,78.03,114403.0,75.9802,76.0192,75.951,75.99,114403.0
2024-05-28 09:30:00,77.93,77.93,77.57,77.84,33071.0,75.8926,75.8926,75.542,75.805,33071.0
2024-05-28 09:35:00,77.84,77.85,77.53,77.62,16644.0,75.805,75.8147,75.5031,75.5907,16644.0
2024-05-28 09:40:00,77.61,77.65,77.3,77.41,60471.0,75.581,75.6199,75.2791,75.3862,60471.0
2024-05-28 09:45:00,77.41,77.67,77.36,77.62,16360.0,75.3862,75.6394,75.3375,75.5907,16360.0
2024-05-28 09:50:00,77.6,77.6,77.42,77.45,10896.0,75.5712,75.5712,75.3959,75.4252,10896.0
2024-05-28 09:55:00,77.43,77.46,77.32,77.34,14266.0,75.4057,75.4349,75.2986,75.318,14266.0
2024-05-28 10:00:00,77.35,77.44,77.35,77.38,14526.0,75.3278,75.4154,75.3278,75.357,14526.0
2024-05-28 10:05:00,77.4,77.4,77.21,77.29,15720.0,75.3765,75.3765,75.1914,75.2693,15720.0
2024-05-28 10:10:00,77.28,77.28,77.11,77.12,14229.0,75.2596,75.2596,75.094,75.1038,14229.0
2024-05-28 10:15:00,77.11,77.13,77.05,77.06,23923.0,75.094,75.1135,75.0356,75.0453,23923.0
2024-05-28 10:20:00,77.06,77.19,77.06,77.19,22807.0,75.0453,75.1719,75.0453,75.1719,22807.0
2024-05-28 10:25:00,77.18,77.23,77.15,77.15,19363.0,75.1622,75.2109,75.133,75.133,19363.0
2024-05-28 10:30:00,77.14,77.17,77.1,77.12,10276.0,75.1233,75.1525,75.0843,75.1038,10276.0
2024-05-28 10:35:00,77.11,77.16,77.09,77.11,15343.0,75.094,75.1427,75.0746,75.094,15343.0
2024-05-28 10:40:00,77.11,77.15,77.11,77.15,10078.0,75.094,75.133,75.094,75.133,10078.0
2024-05-28 10:45:00,77.16,77.25,77.16,77.18,24085.0,75.1427,75.2304,75.1427,75.1622,24085.0
2024-05-28 10:50:00,77.16,77.16,77.07,77.07,10198.0,75.1427,75.1427,75.0551,75.0551,10198.0
2024-05-28 10:55:00,77.08,77.13,77.04,77.11,15742.0,75.0648,75.1135,75.0259,75.094,15742.0
2024-05-28 11:00:00,77.11,77.13,76.99,77.0,23785.0,75.094,75.1135,74.9772,74.9869,23785.0
2024-05-28 11:05:00,77.0,77.08,77.0,77.08,11313.0,74.9869,75.0648,74.9869,75.0648,11313.0
2024-05-28 11:10:00,77.07,77.22,77.06,77.2,12953.0,75.0551,75.2012,75.0453,75.1817,12953.0
2024-05-28 11:15:00,77.22,77.22,77.14,77.14,13220.0,75.2012,75.2012,75.1233,75.1233,13220.0
2024-05-28 11:20:00,77.15,77.22,77.15,77.22,11690.0,75.133,75.2012,75.133,75.2012,11690.0
2024-05-28 11:25:00,77.21,77.23,77.13,77.16,31435.0,75.1914,75.2109,75.1135,75.1427,31435.0
2024-05-28 11:30:00,77.16,77.21,77.13,77.13,18997.0,75.1427,75.1914,75.1135,75.1135,18997.0
2024-05-28 11:35:00,77.13,77.19,77.13,77.19,14382.0,75.1135,75.1719,75.1135,75.1719,14382.0
2024-05-28 11:40:00,77.19,77.22,77.17,77.22,4929.0,75.1719,75.2012,75.1525,75.2012,4929.0
2024-05-28 11:45:00,77.22,77.24,77.18,77.19,15124.0,75.2012,75.2206,75.1622,75.1719,15124.0
2024-05-28 11:50:00,77.18,77.25,77.18,77.23,8918.0,75.1622,75.2304,75.1622,75.2109,8918.0
2024-05-28 11:55:00,77.23,77.25,77.2,77.23,11582.0,75.2109,75.2304,75.1817,75.2109,11582.0
2024-05-28 12:00:00,77.23,77.24,77.2,77.22,18801.0,75.2109,75.2206,75.1817,75.2012,18801.0
2024-05-28 12:05:00,77.21,77.25,77.13,77.22,21055.0,75.1914,75.2304,75.1135,75.2012,21055.0
2024-05-28 12:10:00,77.22,77.23,77.14,77.15,8037.0,75.2012,75.2109,75.1233,75.133,8037.0
2024-05-28 12:15:00,77.14,77.2,77.12,77.2,11350.0,75.1233,75.1817,75.1038,75.1817,11350.0
2024-05-28 12:20:00,77.18,77.19,77.16,77.16,11891.0,75.1622,75.1719,75.1427,75.1427,11891.0
2024-05-28 12:25:00,77.15,77.17,77.1,77.11,10691.0,75.133,75.1525,75.0843,75.094,10691.0
2024-05-28 12:30:00,77.11,77.14,77.08,77.14,12123.0,75.094,75.1233,75.0648,75.1233,12123.0
2024-05-28 12:35:00,77.13,77.18,77.13,77.17,11341.0,75.1135,75.1622,75.1135,75.1525,11341.0
2024-05-28 12:40:00,77.17,77.18,77.1,77.12,14512.0,75.1525,75.1622,75.0843,75.1038,14512.0
2024-05-28 12:45:00,77.12,77.19,77.12,77.13,19062.0,75.1038,75.1719,75.1038,75.1135,19062.0
2024-05-28 12:50:00,77.13,77.14,77.11,77.11,4779.0,75.1135,75.1233,75.094,75.094,4779.0
2024-05-28 12:55:00,77.11,77.11,76.99,76.99,23743.0,75.094,75.094,74.9772,74.9772,23743.0
2024-05-28 13:00:00,76.99,76.99,76.91,76.94,19071.0,74.9772,74.9772,74.8993,74.9285,19071.0
2024-05-28 13:05:00,76.96,77.04,76.93,77.03,16447.0,74.948,75.0259,74.9187,75.0161,16447.0
2024-05-28 13:10:00,77.02,77.08,77.02,77.07,6142.0,75.0064,75.0648,75.0064,75.0551,6142.0
2024-05-28 13:15:00,77.06,77.08,77.02,77.06,18148.0,75.0453,75.0648,75.0064,75.0453,18148.0
2024-05-28 13:20:00,77.06,77.16,77.04,77.14,17733.0,75.0453,75.1427,75.0259,75.1233,17733.0
2024-05-28 13:25:00,77.13,77.13,77.02,77.02,8053.0,75.1135,75.1135,75.0064,75.0064,8053.0
2024-05-28 13:30:00,77.02,77.03,76.96,77.02,13747.0,75.0064,75.0161,74.948,75.0064,13747.0
2024-05-28 13:35:00,77.01,77.01,76.96,76.97,10213.0,74.9967,74.9967,74.948,74.9577,10213.0
2024-05-28 13:40:00,76.96,76.96,76.93,76.95,11008.0,74.948,74.948,74.9187,74.9382,11008.0
2024-05-28 13:45:00,76.93,76.93,76.81,76.86,16734.0,74.9187,74.9187,74.8019,74.8506,16734.0
2024-05-28 13:50:00,76.85,76.85,76.77,76.83,16110.0,74.8408,74.8408,74.7629,74.8214,16110.0
2024-05-28 13:55:00,76.82,76.89,76.78,76.83,22087.0,74.8116,74.8798,74.7727,74.8214,22087.0
2024-05-28 14:00:00,76.83,76.86,76.79,76.86,10993.0,74.8214,74.8506,74.7824,74.8506,10993.0
2024-05-28 14:05:00,76.87,76.88,76.81,76.85,14211.0,74.8603,74.8701,74.8019,74.8408,14211.0
2024-05-28 14:10:00,76.86,76.88,76.82,76.88,10306.0,74.8506,74.8701,74.8116,74.8701,10306.0
2024-05-28 14:15:00,76.87,77.0,76.87,76.99,22858.0,74.8603,74.9869,74.8603,74.9772,22858.0
2024-05-28 14:20:00,76.99,77.01,76.96,77.01,21209.0,74.9772,74.9967,74.948,74.9967,21209.0
2024-05-28 14:25:00,77.01,77.05,76.96,77.0,38857.0,74.9967,75.0356,74.948,74.9869,38857.0
2024-05-28 14:30:00,76.99,77.03,76.95,77.02,25175.0,74.9772,75.0161,74.9382,75.0064,25175.0
2024-05-28 14:35:00,77.02,77.04,76.95,77.04,21346.0,75.0064,75.0259,74.9382,75.0259,21346.0
2024-05-28 14:40:00,77.05,77.08,77.02,77.03,34070.0,75.0356,75.0648,75.0064,75.0161,34070.0
2024-05-28 14:45:00,77.03,77.06,77.02,77.04,22792.0,75.0161,75.0453,75.0064,75.0259,22792.0
2024-05-28 14:50:00,77.04,77.06,77.0,77.05,29536.0,75.0259,75.0453,74.9869,75.0356,29536.0
2024-05-28 14:55:00,77.05,77.14,77.04,77.13,27893.0,75.0356,75.1233,75.0259,75.1135,27893.0
2024-05-28 15:00:00,77.13,77.25,77.13,77.25,29665.0,75.1135,75.2304,75.1135,75.2304,29665.0
2024-05-28 15:05:00,77.24,77.31,77.13,77.23,81405.0,75.2206,75.2888,75.1135,75.2109,81405.0
2024-05-28 15:10:00,77.23,77.33,77.23,77.33,44003.0,75.2109,75.3083,75.2109,75.3083,44003.0
2024-05-28 15:15:00,77.34,77.39,77.26,77.39,30567.0,75.318,75.3667,75.2401,75.3667,30567.0
2024-05-28 15:20:00,77.38,77.55,77.38,77.53,101473.0,75.357,75.5225,75.357,75.5031,101473.0
2024-05-28 15:25:00,77.54,77.64,77.53,77.63,146303.0,75.5128,75.6102,75.5031,75.6004,146303.0
2024-05-28 15:30:00,77.63,77.63,77.5,77.57,167128.0,75.6004,75.6004,75.4738,75.542,167128.0
2024-05-28 15:35:00,77.57,77.59,77.41,77.46,39456.0,75.542,75.5615,75.3862,75.4349,39456.0
2024-05-28 15:40:00,77.45,77.49,77.39,77.49,114197.0,75.4252,75.4641,75.3667,75.4641,114197.0
2024-05-28 15:45:00,77.5,77.53,77.37,77.39,41847.0,75.4738,75.5031,75.3472,75.3667,41847.0
2024-05-28 15:50:00,77.4,77.47,77.24,77.32,98779.0,75.3765,75.4446,75.2206,75.2986,98779.0
2024-05-28 15:55:00,77.32,77.43,77.25,77.37,234194.0,75.2986,75.4057,75.2304,75.3472,234194.0
2024-05-29 09:30:00,77.11,77.11,76.7,76.7,39895.0,75.094,75.094,74.6948,74.6948,39895.0
2024-05-29 09:35:00,76.67,76.73,76.44,76.68,12581.0,74.6655,74.724,74.4416,74.6753,12581.0
2024-05-29 09:40:00,76.69,76.92,76.66,76.84,18103.0,74.685,74.909,74.6558,74.8311,18103.0
2024-05-29 09:45:00,76.84,77.0,76.72,76.76,29271.0,74.8311,74.9869,74.7142,74.7532,29271.0
2024-05-29 09:50:00,76.77,77.0,76.74,76.96,24476.0,74.7629,74.9869,74.7337,74.948,24476.0
2024-05-29 09:55:00,76.97,77.16,76.97,77.15,19618.0,74.9577,75.1427,74.9577,75.133,19618.0
2024-05-29 10:00:00,77.16,77.33,77.16,77.28,76893.0,75.1427,75.3083,75.1427,75.2596,76893.0
2024-05-29 10:05:00,77.28,77.33,77.09,77.14,21591.0,75.2596,75.3083,75.0746,75.1233,21591.0
2024-05-29 10:10:00,77.14,77.2,77.0,77.04,22683.0,75.1233,75.1817,74.9869,75.0259,22683.0
2024-05-29 10:15:00,77.06,77.12,77.02,77.12,18790.0,75.0453,75.1038,75.0064,75.1038,18790.0
2024-05-29 10:20:00,77.13,77.17,76.92,76.96,18015.0,75.1135,75.1525,74.909,74.948,18015.0
2024-05-29 10:25:00,76.99,77.0,76.88,76.9,14300.0,74.9772,74.9869,74.8701,74.8895,14300.0
2024-05-29 10:30:00,76.9,76.93,76.69,76.69,16991.0,74.8895,74.9187,74.685,74.685,16991.0
2024-05-29 10:35:00,76.69,76.82,76.68,76.82,16157.0,74.685,74.8116,74.6753,74.8116,16157.0
2024-05-29 10:40:00,76.82,76.87,76.74,76.79,18923.0,74.8116,74.8603,74.7337,74.7824,18923.0
2024-05-29 10:45:00,76.79,76.91,76.76,76.9,15711.0,74.7824,74.8993,74.7532,74.8895,15711.0
2024-05-29 10:50:00,76.89,76.91,76.74,76.74,13356.0,74.8798,74.8993,74.7337,74.7337,13356.0
2024-05-29 10:55:00,76.74,76.79,76.71,76.78,10719.0,74.7337,74.7824,74.7045,74.7727,10719.0
2024-05-29 11:00:00,76.77,76.77,76.69,76.72,12262.0,74.7629,74.7629,74.685,74.7142,12262.0
2024-05-29 11:05:00,76.75,76.91,76.74,76.9,7512.0,74.7435,74.8993,74.7337,74.8895,7512.0
2024-05-29 11:10:00,76.89,76.96,76.83,76.96,26354.0,74.8798,74.948,74.8214,74.948,26354.0
2024-05-29 11:15:00,76.96,77.03,76.93,77.02,26451.0,74.948,75.0161,74.9187,75.0064,26451.0
2024-05-29 11:20:00,77.02,77.06,76.99,77.04,18923.0,75.0064,75.0453,74.9772,75.0259,18923.0
2024-05-29 11:25:00,77.03,77.14,77.02,77.06,56474.0,75.0161,75.1233,75.0064,75.0453,56474.0
2024-05-29 11:30:00,77.06,77.11,77.05,77.06,21800.0,75.0453,75.094,75.0356,75.0453,21800.0
2024-05-29 11:35:00,77.08,77.11,77.05,77.09,20217.0,75.0648,75.094,75.0356,75.0746,20217.0
2024-05-29 11:40:00,77.1,77.17,77.1,77.14,19267.0,75.0843,75.1525,75.0843,75.1233,19267.0
2024-05-29 11:45:00,77.14,77.15,77.05,77.13,27608.0,75.1233,75.133,75.0356,75.1135,27608.0
2024-05-29 11:50:00,77.13,77.22,77.13,77.19,18811.0,75.1135,75.2012,75.1135,75.1719,18811.0
2024-05-29 11:55:00,77.19,77.21,77.12,77.17,20320.0,75.1719,75.1914,75.1038,75.1525,20320.0
2024-05-29 12:00:00,77.17,77.23,77.14,77.23,16125.0,75.1525,75.2109,75.1233,75.2109,16125.0
2024-05-29 12:05:00,77.24,77.29,77.22,77.26,19142.0,75.2206,75.2693,75.2012,75.2401,19142.0
2024-05-29 12:10:00,77.26,77.34,77.25,77.32,12670.0,75.2401,75.318,75.2304,75.2986,12670.0
2024-05-29 12:15:00,77.32,77.35,77.27,77.35,15565.0,75.2986,75.3278,75.2499,75.3278,15565.0
2024-05-29 12:20:00,77.35,77.44,77.35,77.43,17391.0,75.3278,75.4154,75.3278,75.4057,17391.0
2024-05-29 12:25:00,77.43,77.48,77.4,77.48,14963.0,75.4057,75.4544,75.3765,75.4544,14963.0
2024-05-29 12:30:00,77.48,77.5,77.4,77.41,16110.0,75.4544,75.4738,75.3765,75.3862,16110.0
2024-05-29 12:35:00,77.41,77.49,77.39,77.45,14604.0,75.3862,75.4641,75.3667,75.4252,14604.0
2024-05-29 12:40:00,77.45,77.45,77.41,77.41,9876.0,75.4252,75.4252,75.3862,75.3862,9876.0
2024-05-29 12:45:00,77.42,77.44,77.4,77.43,8631.0,75.3959,75.4154,75.3765,75.4057,8631.0
2024-05-29 12:50:00,77.43,77.5,77.43,77.48,10266.0,75.4057,75.4738,75.4057,75.4544,10266.0
2024-05-29 12:55:00,77.48,77.49,77.46,77.47,13822.0,75.4544,75.4641,75.4349,75.4446,13822.0
2024-05-29 13:00:00,77.48,77.51,77.41,77.45,15855.0,75.4544,75.4836,75.3862,75.4252,15855.0
2024-05-29 13:05:00,77.45,77.51,77.44,77.49,10561.0,75.4252,75.4836,75.4154,75.4641,10561.0
2024-05-29 13:10:00,77.49,77.51,77.44,77.45,30572.0,75.4641,75.4836,75.4154,75.4252,30572.0
2024-05-29 13:15:00,77.45,77.47,77.4,77.46,13470.0,75.4252,75.4446,75.3765,75.4349,13470.0
2024-05-29 13:20:00,77.46,77.56,77.43,77.52,34695.0,75.4349,75.5323,75.4057,75.4933,34695.0
2024-05-29 13:25:00,77.51,77.6,77.51,77.6,13368.0,75.4836,75.5712,75.4836,75.5712,13368.0
2024-05-29 13:30:00,77.6,77.61,77.53,77.54,12948.0,75.5712,75.581,75.5031,75.5128,12948.0
2024-05-29 13:35:00,77.53,77.54,77.51,77.52,12375.0,75.5031,75.5128,75.4836,75.4933,12375.0
2024-05-29 13:40:00,77.51,77.52,77.47,77.47,16227.0,75.4836,75.4933,75.4446,75.4446,16227.0
2024-05-29 13:45:00,77.48,77.5,77.44,77.45,14411.0,75.4544,75.4738,75.4154,75.4252,14411.0
2024-05-29 13:50:00,77.45,77.55,77.45,77.55,16354.0,75.4252,75.5225,75.4252,75.5225,16354.0
2024-05-29 13:55:00,77.54,77.56,77.53,77.53,15094.0,75.5128,75.5323,75.5031,75.5031,15094.0
2024-05-29 14:00:00,77.53,77.54,77.42,77.5,39537.0,75.5031,75.5128,75.3959,75.4738,39537.0
2024-05-29 14:05:00,77.52,77.55,77.5,77.53,16849.0,75.4933,75.5225,75.4738,75.5031,16849.0
2024-05-29 14:10:00,77.53,77.54,77.5,77.5,29464.0,75.5031,75.5128,75.4738,75.4738,29464.0
2024-05-29 14:15:00,77.5,77.54,77.5,77.52,13775.0,75.4738,75.5128,75.4738,75.4933,13775.0
2024-05-29 14:20:00,77.53,77.57,77.5,77.56,14925.0,75.5031,75.542,75.4738,75.5323,14925.0
2024-05-29 14:25:00,77.58,77.58,77.54,77.56,13011.0,75.5518,75.5518,75.5128,75.5323,13011.0
2024-05-29 14:30:00,77.56,77.59,77.52,77.58,19151.0,75.5323,75.5615,75.4933,75.5518,19151.0
2024-05-29 14:35:00,77.58,77.59,77.56,77.59,9386.0,75.5518,75.5615,75.5323,75.5615,9386.0
2024-05-29 14:40:00,77.58,77.62,77.56,77.58,16482.0,75.5518,75.5907,75.5323,75.5518,16482.0
2024-05-29 14:45:00,77.58,77.58,77.48,77.51,60996.0,75.5518,75.5518,75.4544,75.4836,60996.0
2024-05-29 14:50:00,77.51,77.54,77.49,77.54,21974.0,75.4836,75.5128,75.4641,75.5128,21974.0
2024-05-29 14:55:00,77.54,77.54,77.45,77.48,24175.0,75.5128,75.5128,75.4252,75.4544,24175.0
2024-05-29 15:00:00,77.49,77.6,77.49,77.59,19597.0,75.4641,75.5712,75.4641,75.5615,19597.0
2024-05-29 15:05:00,77.59,77.65,77.57,77.64,17920.0,75.5615,75.6199,75.542,75.6102,17920.0
2024-05-29 15:10:00,77.64,77.65,77.6,77.64,31015.0,75.6102,75.6199,75.5712,75.6102,31015.0
2024-05-29 15:15:00,77.65,77.68,77.63,77.64,18791.0,75.6199,75.6491,75.6004,75.6102,18791.0
2024-05-29 15:20:00,77.65,77.7,77.64,77.69,19564.0,75.6199,75.6686,75.6102,75.6589,19564.0
2024-05-29 15:25:00,77.7,77.76,77.66,77.66,29372.0,75.6686,75.727,75.6297,75.6297,29372.0
2024-05-29 15:30:00,77.67,77.7,77.61,77.66,32277.0,75.6394,75.6686,75.581,75.6297,32277.0
2024-05-29 15:35:00,77.67,77.73,77.64,77.73,30611.0,75.6394,75.6978,75.6102,75.6978,30611.0
2024-05-29 15:40:00,77.73,77.73,77.63,77.64,48087.0,75.6978,75.6978,75.6004,75.6102,48087.0
2024-05-29 15:45:00,77.65,77.67,77.52,77.52,33728.0,75.6199,75.6394,75.4933,75.4933,33728.0
2024-05-29 15:50:00,77.54,77.62,77.52,77.56,51722.0,75.5128,75.5907,75.4933,75.5323,51722.0
2024-05-29 15:55:00,77.57,77.64,77.49,77.62,191663.0,75.542,75.6102,75.4641,75.5907,191663.0
2024-05-30 09:30:00,77.48,77.76,77.32,77.76,36923.0,75.4544,75.727,75.2986,75.727,36923.0
2024-05-30 09:35:00,77.76,77.76,77.39,77.39,9818.0,75.727,75.727,75.3667,75.3667,9818.0
2024-05-30 09:40:00,77.46,77.54,77.41,77.46,6289.0,75.4349,75.5128,75.3862,75.4349,6289.0
2024-05-30 09:45:00,77.49,77.49,77.28,77.38,12115.0,75.4641,75.4641,75.2596,75.357,12115.0
2024-05-30 09:50:00,77.4,77.44,77.36,77.4,9760.0,75.3765,75.4154,75.3375,75.3765,9760.0
2024-05-30 09:55:00,77.39,77.53,77.39,77.5,7020.0,75.3667,75.5031,75.3667,75.4738,7020.0
2024-05-30 10:00:00,77.53,77.59,77.45,77.52,18074.0,75.5031,75.5615,75.4252,75.4933,18074.0
2024-05-30 10:05:00,77.52,77.61,77.5,77.58,11894.0,75.4933,75.581,75.4738,75.5518,11894.0
2024-05-30 10:10:00,77.59,77.6,77.44,77.45,23495.0,75.5615,75.5712,75.4154,75.4252,23495.0
2024-05-30 10:15:00,77.46,77.58,77.44,77.57,10036.0,75.4349,75.5518,75.4154,75.542,10036.0
2024-05-30 10:20:00,77.59,77.69,77.59,77.68,19939.0,75.5615,75.6589,75.5615,75.6491,19939.0
2024-05-30 10:25:00,77.67,77.7,77.61,77.69,16587.0,75.6394,75.6686,75.581,75.6589,16587.0
2024-05-30 10:30:00,77.66,77.77,77.65,77.76,18745.0,75.6297,75.7368,75.6199,75.727,18745.0
2024-05-30 10:35:00,77.77,77.82,77.67,77.73,31068.0,75.7368,75.7855,75.6394,75.6978,31068.0
2024-05-30 10:40:00,77.73,77.87,77.73,77.87,14079.0,75.6978,75.8342,75.6978,75.8342,14079.0
2024-05-30 10:45:00,77.89,77.91,77.85,77.9,13833.0,75.8536,75.8731,75.8147,75.8634,13833.0
2024-05-30 10:50:00,77.9,77.9,77.85,77.9,14883.0,75.8634,75.8634,75.8147,75.8634,14883.0
2024-05-30 10:55:00,77.91,77.91,77.85,77.87,12676.0,75.8731,75.8731,75.8147,75.8342,12676.0
2024-05-30 11:00:00,77.87,77.93,77.85,77.91,16344.0,75.8342,75.8926,75.8147,75.8731,16344.0
2024-05-30 11:05:00,77.9,77.98,77.88,77.98,16437.0,75.8634,75.9413,75.8439,75.9413,16437.0
2024-05-30 11:10:00,77.99,78.01,77.93,77.97,14566.0,75.951,75.9705,75.8926,75.9316,14566.0
2024-05-30 11:15:00,77.98,78.09,77.95,78.09,13565.0,75.9413,76.0484,75.9121,76.0484,13565.0
2024-05-30 11:20:00,78.1,78.12,78.03,78.06,15479.0,76.0582,76.0776,75.99,76.0192,15479.0
2024-05-30 11:25:00,78.07,78.13,78.06,78.07,20473.0,76.0289,76.0874,76.0192,76.0289,20473.0
2024-05-30 11:30:00,78.08,78.11,78.03,78.08,27442.0,76.0387,76.0679,75.99,76.0387,27442.0
2024-05-30 11:35:00,78.08,78.08,77.92,77.95,37840.0,76.0387,76.0387,75.8829,75.9121,37840.0
2024-05-30 11:40:00,77.96,77.96,77.92,77.92,14893.0,75.9218,75.9218,75.8829,75.8829,14893.0
2024-05-30 11:45:00,77.93,77.97,77.91,77.92,12533.0,75.8926,75.9316,75.8731,75.8829,12533.0
2024-05-30 11:50:00,77.91,77.99,77.91,77.92,17104.0,75.8731,75.951,75.8731,75.8829,17104.0
2024-05-30 11:55:00,77.91,78.0,77.91,77.95,9321.0,75.8731,75.9608,75.8731,75.9121,9321.0
2024-05-30 12:00:00,77.96,78.04,77.96,78.02,10227.0,75.9218,75.9997,75.9218,75.9802,10227.0
2024-05-30 12:05:00,78.02,78.05,78.01,78.04,15905.0,75.9802,76.0095,75.9705,75.9997,15905.0
2024-05-30 12:10:00,78.03,78.06,78.02,78.03,8318.0,75.99,76.0192,75.9802,75.99,8318.0
2024-05-30 12:15:00,78.03,78.05,78.0,78.02,12069.0,75.99,76.0095,75.9608,75.9802,12069.0
2024-05-30 12:20:00,78.01,78.06,78.0,78.06,13750.0,75.9705,76.0192,75.9608,76.0192,13750.0
2024-05-30 12:25:00,78.06,78.09,78.03,78.03,8755.0,76.0192,76.0484,75.99,75.99,8755.0
2024-05-30 12:30:00,78.03,78.09,78.02,78.09,12423.0,75.99,76.0484,75.9802,76.0484,12423.0
2024-05-30 12:35:00,78.08,78.13,78.08,78.12,13875.0,76.0387,76.0874,76.0387,76.0776,13875.0
2024-05-30 12:40:00,78.11,78.12,78.08,78.11,4418.0,76.0679,76.0776,76.0387,76.0679,4418.0
2024-05-30 12:45:00,78.1,78.14,78.1,78.12,12386.0,76.0582,76.0971,76.0582,76.0776,12386.0
2024-05-30 12:50:00,78.11,78.23,78.11,78.21,14444.0,76.0679,76.1848,76.0679,76.1653,14444.0
2024-05-30 12:55:00,78.21,78.26,78.21,78.22,15644.0,76.1653,76.214,76.1653,76.175,15644.0
2024-05-30 13:00:00,78.21,78.25,78.17,78.21,7404.0,76.1653,76.2042,76.1263,76.1653,7404.0
2024-05-30 13:05:00,78.22,78.29,78.21,78.26,14910.0,76.175,76.2432,76.1653,76.214,14910.0
2024-05-30 13:10:00,78.27,78.3,78.26,78.28,11744.0,76.2237,76.2529,76.214,76.2335,11744.0
2024-05-30 13:15:00,78.29,78.32,78.27,78.31,10877.0,76.2432,76.2724,76.2237,76.2627,10877.0
2024-05-30 13:20:00,78.31,78.36,78.3,78.36,11041.0,76.2627,76.3114,76.2529,76.3114,11041.0
2024-05-30 13:25:00,78.36,78.38,78.35,78.37,13436.0,76.3114,76.3308,76.3016,76.3211,13436.0
2024-05-30 13:30:00,78.38,78.45,78.35,78.35,17333.0,76.3308,76.399,76.3016,76.3016,17333.0
2024-05-30 13:35:00,78.36,78.39,78.35,78.39,16561.0,76.3114,76.3406,76.3016,76.3406,16561.0
2024-05-30 13:40:00,78.39,78.45,78.38,78.44,17434.0,76.3406,76.399,76.3308,76.3893,17434.0
2024-05-30 13:45:00,78.44,78.46,78.43,78.46,16427.0,76.3893,76.4087,76.3795,76.4087,16427.0
2024-05-30 13:50:00,78.45,78.49,78.44,78.49,17371.0,76.399,76.438,76.3893,76.438,17371.0
2024-05-30 13:55:00,78.49,78.53,78.47,78.52,14660.0,76.438,76.4769,76.4185,76.4672,14660.0
2024-05-30 14:00:00,78.52,78.55,78.5,78.55,17241.0,76.4672,76.4964,76.4477,76.4964,17241.0
2024-05-30 14:05:00,78.55,78.6,78.53,78.58,14588.0,76.4964,76.5451,76.4769,76.5256,14588.0
2024-05-30 14:10:00,78.58,78.63,78.54,78.63,32677.0,76.5256,76.5743,76.4867,76.5743,32677.0
2024-05-30 14:15:00,78.63,78.64,78.53,78.57,39583.0,76.5743,76.584,76.4769,76.5159,39583.0
2024-05-30 14:20:00,78.57,78.58,78.45,78.49,14350.0,76.5159,76.5256,76.399,76.438,14350.0
2024-05-30 14:25:00,78.49,78.53,78.42,78.53,16448.0,76.438,76.4769,76.3698,76.4769,16448.0
2024-05-30 14:30:00,78.53,78.58,78.52,78.56,12882.0,76.4769,76.5256,76.4672,76.5061,12882.0
2024-05-30 14:35:00,78.56,78.56,78.46,78.46,10491.0,76.5061,76.5061,76.4087,76.4087,10491.0
2024-05-30 14:40:00,78.46,78.47,78.4,78.44,10416.0,76.4087,76.4185,76.3503,76.3893,10416.0
2024-05-30 14:45:00,78.44,78.52,78.44,78.49,17487.0,76.3893,76.4672,76.3893,76.438,17487.0
2024-05-30 14:50:00,78.5,78.52,78.45,78.45,12225.0,76.4477,76.4672,76.399,76.399,12225.0
2024-05-30 14:55:00,78.46,78.51,78.46,78.51,11295.0,76.4087,76.4574,76.4087,76.4574,11295.0
2024-05-30 15:00:00,78.51,78.53,78.48,78.51,15360.0,76.4574,76.4769,76.4282,76.4574,15360.0
2024-05-30 15:05:00,78.51,78.56,78.5,78.52,13761.0,76.4574,76.5061,76.4477,76.4672,13761.0
2024-05-30 15:10:00,78.52,78.55,78.47,78.51,56418.0,76.4672,76.4964,76.4185,76.4574,56418.0
2024-05-30 15:15:00,78.51,78.56,78.49,78.54,23042.0,76.4574,76.5061,76.438,76.4867,23042.0
2024-05-30 15:20:00,78.54,78.64,78.53,78.59,42119.0,76.4867,76.584,76.4769,76.5353,42119.0
2024-05-30 15:25:00,78.59,78.63,78.54,78.62,27981.0,76.5353,76.5743,76.4867,76.5646,27981.0
2024-05-30 15:30:00,78.62,78.66,78.53,78.56,35991.0,76.5646,76.6035,76.4769,76.5061,35991.0
2024-05-30 15:35:00,78.56,78.56,78.5,78.52,41193.0,76.5061,76.5061,76.4477,76.4672,41193.0
2024-05-30 15:40:00,78.52,78.58,78.41,78.41,55457.0,76.4672,76.5256,76.3601,76.3601,55457.0
2024-05-30 15:45:00,78.41,78.41,78.2,78.22,40448.0,76.3601,76.3601,76.1555,76.175,40448.0
2024-05-30 15:50:00,78.2,78.26,78.15,78.25,61780.0,76.1555,76.214,76.1069,76.2042,61780.0
2024-05-30 15:55:00,78.25,78.26,78.11,78.25,165595.0,76.2042,76.214,76.0679,76.2042,165595.0
2024-05-31 09:30:00,78.51,78.51,78.24,78.41,35823.0,76.4574,76.4574,76.1945,76.3601,35823.0
2024-05-31 09:35:00,78.42,78.82,78.42,78.7,28123.0,76.3698,76.7593,76.3698,76.6425,28123.0
2024-05-31 09:40:00,78.67,78.72,78.51,78.66,30225.0,76.6133,76.6619,76.4574,76.6035,30225.0
2024-05-31 09:45:00,78.65,78.7,78.26,78.3,14221.0,76.5938,76.6425,76.214,76.2529,14221.0
2024-05-31 09:50:00,78.32,78.47,78.28,78.33,16354.0,76.2724,76.4185,76.2335,76.2821,16354.0
2024-05-31 09:55:00,78.34,78.36,78.19,78.23,22924.0,76.2919,76.3114,76.1458,76.1848,22924.0
2024-05-31 10:00:00,78.25,78.28,78.04,78.04,27738.0,76.2042,76.2335,75.9997,75.9997,27738.0
2024-05-31 10:05:00,78.05,78.1,77.96,77.97,36283.0,76.0095,76.0582,75.9218,75.9316,36283.0
2024-05-31 10:10:00,77.97,78.0,77.61,77.61,17777.0,75.9316,75.9608,75.581,75.581,17777.0
2024-05-31 10:15:00,77.63,77.81,77.63,77.77,38473.0,75.6004,75.7757,75.6004,75.7368,38473.0
2024-05-31 10:20:00,77.8,77.93,77.75,77.86,23367.0,75.766,75.8926,75.7173,75.8244,23367.0
2024-05-31 10:25:00,77.87,78.04,77.87,77.94,20130.0,75.8342,75.9997,75.8342,75.9023,20130.0
2024-05-31 10:30:00,77.96,78.11,77.92,78.11,15757.0,75.9218,76.0679,75.8829,76.0679,15757.0
2024-05-31 10:35:00,78.1,78.16,77.99,78.15,9683.0,76.0582,76.1166,75.951,76.1069,9683.0
2024-05-31 10:40:00,78.17,78.2,78.1,78.15,25736.0,76.1263,76.1555,76.0582,76.1069,25736.0
2024-05-31 10:45:00,78.15,78.16,78.08,78.14,34381.0,76.1069,76.1166,76.0387,76.0971,34381.0
2024-05-31 10:50:00,78.15,78.15,77.99,78.02,19310.0,76.1069,76.1069,75.951,75.9802,19310.0
2024-05-31 10:55:00,78.03,78.03,77.96,77.98,29791.0,75.99,75.99,75.9218,75.9413,29791.0
2024-05-31 11:00:00,77.96,78.03,77.9,77.99,33355.0,75.9218,75.99,75.8634,75.951,33355.0
2024-05-31 11:05:00,77.99,78.05,77.95,78.04,16136.0,75.951,76.0095,75.9121,75.9997,16136.0
2024-05-31 11:10:00,78.04,78.05,78.02,78.04,12101.0,75.9997,76.0095,75.9802,75.9997,12101.0
2024-05-31 11:15:00,78.04,78.06,77.89,77.99,36639.0,75.9997,76.0192,75.8536,75.951,36639.0
2024-05-31 11:20:00,77.99,78.05,77.96,78.01,17423.0,75.951,76.0095,75.9218,75.9705,17423.0
2024-05-31 11:25:00,78.0,78.11,77.98,78.1,13757.0,75.9608,76.0679,75.9413,76.0582,13757.0
2024-05-31 11:30:00,78.09,78.1,78.01,78.02,20313.0,76.0484,76.0582,75.9705,75.9802,20313.0
2024-05-31 11:35:00,78.02,78.06,77.88,77.88,12527.0,75.9802,76.0192,75.8439,75.8439,12527.0
2024-05-31 11:40:00,77.88,77.93,77.88,77.91,19359.0,75.8439,75.8926,75.8439,75.8731,19359.0
2024-05-31 11:45:00,77.92,77.99,77.88,77.98,25564.0,75.8829,75.951,75.8439,75.9413,25564.0
2024-05-31 11:50:00,77.99,78.03,77.94,77.95,54824.0,75.951,75.99,75.9023,75.9121,54824.0
2024-05-31 11:55:00,77.94,77.94,77.85,77.86,13752.0,75.9023,75.9023,75.8147,75.8244,13752.0
2024-05-31 12:00:00,77.84,77.84,77.79,77.81,19807.0,75.805,75.805,75.7563,75.7757,19807.0
2024-05-31 12:05:00,77.81,77.86,77.8,77.81,15440.0,75.7757,75.8244,75.766,75.7757,15440.0
2024-05-31 12:10:00,77.79,77.86,77.78,77.78,17224.0,75.7563,75.8244,75.7465,75.7465,17224.0
2024-05-31 12:15:00,77.79,77.82,77.73,77.79,15755.0,75.7563,75.7855,75.6978,75.7563,15755.0
2024-05-31 12:20:00,77.79,77.83,77.79,77.83,11354.0,75.7563,75.7952,75.7563,75.7952,11354.0
2024-05-31 12:25:00,77.84,77.91,77.82,77.91,16208.0,75.805,75.8731,75.7855,75.8731,16208.0
2024-05-31 12:30:00,77.9,77.98,77.89,77.98,11502.0,75.8634,75.9413,75.8536,75.9413,11502.0
2024-05-31 12:35:00,77.98,78.05,77.97,77.99,15759.0,75.9413,76.0095,75.9316,75.951,15759.0
2024-05-31 12:40:00,78.01,78.01,77.89,77.89,14307.0,75.9705,75.9705,75.8536,75.8536,14307.0
2024-05-31 12:45:00,77.91,77.93,77.87,77.93,21069.0,75.8731,75.8926,75.8342,75.8926,21069.0
2024-05-31 12:50:00,77.93,78.0,77.92,77.95,23801.0,75.8926,75.9608,75.8829,75.9121,23801.0
2024-05-31 12:55:00,77.94,78.0,77.94,77.97,16599.0,75.9023,75.9608,75.9023,75.9316,16599.0
2024-05-31 13:00:00,77.98,78.0,77.94,77.94,17536.0,75.9413,75.9608,75.9023,75.9023,17536.0
2024-05-31 13:05:00,77.94,78.02,77.94,77.99,24912.0,75.9023,75.9802,75.9023,75.951,24912.0
2024-05-31 13:10:00,77.98,78.01,77.94,77.94,15461.0,75.9413,75.9705,75.9023,75.9023,15461.0
2024-05-31 13:15:00,77.94,77.95,77.89,77.92,27516.0,75.9023,75.9121,75.8536,75.8829,27516.0
2024-05-31 13:20:00,77.92,77.98,77.92,77.93,14170.0,75.8829,75.9413,75.8829,75.8926,14170.0
2024-05-31 13:25:00,77.93,77.94,77.87,77.91,30581.0,75.8926,75.9023,75.8342,75.8731,30581.0
2024-05-31 13:30:00,77.91,77.98,77.9,77.94,21425.0,75.8731,75.9413,75.8634,75.9023,21425.0
2024-05-31 13:35:00,77.94,78.02,77.94,77.98,19802.0,75.9023,75.9802,75.9023,75.9413,19802.0
2024-05-31 13:40:00,77.97,77.98,77.94,77.97,14319.0,75.9316,75.9413,75.9023,75.9316,14319.0
2024-05-31 13:45:00,77.97,77.98,77.94,77.96,17450.0,75.9316,75.9413,75.9023,75.9218,17450.0
2024-05-31 13:50:00,77.97,77.99,77.91,77.92,41101.0,75.9316,75.951,75.8731,75.8829,41101.0
2024-05-31 13:55:00,77.91,78.01,77.91,77.97,51965.0,75.8731,75.9705,75.8731,75.9316,51965.0
2024-05-31 14:00:00,77.98,77.99,77.94,77.96,18141.0,75.9413,75.951,75.9023,75.9218,18141.0
2024-05-31 14:05:00,77.97,78.0,77.95,78.0,24194.0,75.9316,75.9608,75.9121,75.9608,24194.0
2024-05-31 14:10:00,77.98,78.0,77.94,77.95,26501.0,75.9413,75.9608,75.9023,75.9121,26501.0
2024-05-31 14:15:00,77.96,78.0,77.95,77.97,25818.0,75.9218,75.9608,75.9121,75.9316,25818.0
2024-05-31 14:20:00,77.98,78.0,77.9,77.98,45379.0,75.9413,75.9608,75.8634,75.9413,45379.0
2024-05-31 14:25:00,77.99,78.0,77.86,77.89,32733.0,75.951,75.9608,75.8244,75.8536,32733.0
2024-05-31 14:30:00,77.91,77.94,77.83,77.83,18103.0,75.8731,75.9023,75.7952,75.7952,18103.0
2024-05-31 14:35:00,77.84,77.89,77.83,77.85,17942.0,75.805,75.8536,75.7952,75.8147,17942.0
2024-05-31 14:40:00,77.86,77.93,77.85,77.9,21024.0,75.8244,75.8926,75.8147,75.8634,21024.0
2024-05-31 14:45:00,77.9,77.91,77.82,77.85,22768.0,75.8634,75.8731,75.7855,75.8147,22768.0
2024-05-31 14:50:00,77.85,77.85,77.79,77.8,16898.0,75.8147,75.8147,75.7563,75.766,16898.0
2024-05-31 14:55:00,77.79,77.83,77.77,77.78,31156.0,75.7563,75.7952,75.7368,75.7465,31156.0
2024-05-31 15:00:00,77.76,77.8,77.68,77.69,21601.0,75.727,75.766,75.6491,75.6589,21601.0
2024-05-31 15:05:00,77.69,77.72,77.67,77.69,30585.0,75.6589,75.6881,75.6394,75.6589,30585.0
2024-05-31 15:10:00,77.7,77.8,77.67,77.71,28172.0,75.6686,75.766,75.6394,75.6784,28172.0
2024-05-31 15:15:00,77.71,77.8,77.69,77.74,32833.0,75.6784,75.766,75.6589,75.7076,32833.0
2024-05-31 15:20:00,77.75,77.8,77.74,77.77,32674.0,75.7173,75.766,75.7076,75.7368,32674.0
2024-05-31 15:25:00,77.78,77.82,77.68,77.68,40829.0,75.7465,75.7855,75.6491,75.6491,40829.0
2024-05-31 15:30:00,77.68,77.74,77.63,77.64,45922.0,75.6491,75.7076,75.6004,75.6102,45922.0
2024-05-31 15:35:00,77.64,77.83,77.6,77.82,76776.0,75.6102,75.7952,75.5712,75.7855,76776.0
2024-05-31 15:40:00,77.82,77.93,77.8,77.92,88309.0,75.7855,75.8926,75.766,75.8829,88309.0
2024-05-31 15:45:00,77.92,78.0,77.91,77.95,72911.0,75.8829,75.9608,75.8731,75.9121,72911.0
2024-05-31 15:50:00,77.95,78.44,77.95,78.39,215415.0,75.9121,76.3893,75.9121,76.3406,215415.0
2024-05-31 15:55:00,78.38,78.85,78.34,78.79,328267.0,76.3308,76.7885,76.2919,76.7301,328267.0
2024-06-03 09:30:00,78.77,78.96,78.71,78.88,59310.0,76.7106,76.8957,76.6522,76.8178,59310.0
2024-06-03 09:35:00,78.87,79.0,78.7,78.91,15724.0,76.808,76.9346,76.6425,76.847,15724.0
2024-06-03 09:40:00,78.97,79.06,78.72,78.98,16933.0,76.9054,76.9931,76.6619,76.9152,16933.0
2024-06-03 09:45:00,79.02,79.05,78.72,78.85,14739.0,76.9541,76.9833,76.6619,76.7885,14739.0
2024-06-03 09:50:00,78.85,78.92,78.62,78.62,20267.0,76.7885,76.8567,76.5646,76.5646,20267.0
2024-06-03 09:55:00,78.64,78.66,78.5,78.62,9663.0,76.584,76.6035,76.4477,76.5646,9663.0
2024-06-03 10:00:00,78.62,78.88,78.48,78.49,22604.0,76.5646,76.8178,76.4282,76.438,22604.0
2024-06-03 10:05:00,78.49,78.57,78.43,78.45,12251.0,76.438,76.5159,76.3795,76.399,12251.0
2024-06-03 10:10:00,78.43,78.57,78.37,78.54,12927.0,76.3795,76.5159,76.3211,76.4867,12927.0
2024-06-03 10:15:00,78.55,78.58,78.53,78.56,20609.0,76.4964,76.5256,76.4769,76.5061,20609.0
2024-06-03 10:20:00,78.57,78.57,78.3,78.31,13771.0,76.5159,76.5159,76.2529,76.2627,13771.0
2024-06-03 10:25:00,78.32,78.41,78.32,78.32,4973.0,76.2724,76.3601,76.2724,76.2724,4973.0
2024-06-03 10:30:00,78.31,78.34,78.08,78.12,15330.0,76.2627,76.2919,76.0387,76.0776,15330.0
2024-06-03 10:35:00,78.13,78.17,77.89,77.93,23629.0,76.0874,76.1263,75.8536,75.8926,23629.0
2024-06-03 10:40:00,77.93,77.93,77.64,77.75,9960.0,75.8926,75.8926,75.6102,75.7173,9960.0
2024-06-03 10:45:00,77.75,77.81,77.57,77.73,12819.0,75.7173,75.7757,75.542,75.6978,12819.0
2024-06-03 10:50:00,77.74,77.85,77.66,77.7,13405.0,75.7076,75.8147,75.6297,75.6686,13405.0
2024-06-03 10:55:00,77.72,77.8,77.52,77.6,19486.0,75.6881,75.766,75.4933,75.5712,19486.0
2024-06-03 11:00:00,77.62,77.7,77.47,77.64,12965.0,75.5907,75.6686,75.4446,75.6102,12965.0
2024-06-03 11:05:00,77.61,77.73,77.57,77.68,8046.0,75.581,75.6978,75.542,75.6491,8046.0
2024-06-03 11:10:00,77.69,77.76,77.63,77.72,10608.0,75.6589,75.727,75.6004,75.6881,10608.0
2024-06-03 11:15:00,77.75,77.8,77.65,77.73,11548.0,75.7173,75.766,75.6199,75.6978,11548.0
2024-06-03 11:20:00,77.72,77.72,77.49,77.49,21000.0,75.6881,75.6881,75.4641,75.4641,21000.0
2024-06-03 11:25:00,77.49,77.49,77.3,77.35,29943.0,75.4641,75.4641,75.2791,75.3278,29943.0
2024-06-03 11:30:00,77.34,77.37,77.17,77.21,13375.0,75.318,75.3472,75.1525,75.1914,13375.0
2024-06-03 11:35:00,77.22,77.55,77.22,77.39,19314.0,75.2012,75.5225,75.2012,75.3667,19314.0
2024-06-03 11:40:00,77.39,77.39,77.25,77.36,12147.0,75.3667,75.3667,75.2304,75.3375,12147.0
2024-06-03 11:45:00,77.35,77.44,77.34,77.41,19319.0,75.3278,75.4154,75.318,75.3862,19319.0
2024-06-03 11:50:00,77.41,77.67,77.41,77.59,20302.0,75.3862,75.6394,75.3862,75.5615,20302.0
2024-06-03 11:55:00,77.59,77.59,77.41,77.44,19390.0,75.5615,75.5615,75.3862,75.4154,19390.0
2024-06-03 12:00:00,77.46,77.71,77.46,77.62,28608.0,75.4349,75.6784,75.4349,75.5907,28608.0
2024-06-03 12:05:00,77.58,77.7,77.54,77.7,11238.0,75.5518,75.6686,75.5128,75.6686,11238.0
2024-06-03 12:10:00,77.71,77.79,77.63,77.64,17803.0,75.6784,75.7563,75.6004,75.6102,17803.0
2024-06-03 12:15:00,77.65,77.75,77.64,77.67,15207.0,75.6199,75.7173,75.6102,75.6394,15207.0
2024-06-03 12:20:00,77.65,77.72,77.63,77.7,16477.0,75.6199,75.6881,75.6004,75.6686,16477.0
2024-06-03 12:25:00,77.7,77.74,77.6,77.71,28354.0,75.6686,75.7076,75.5712,75.6784,28354.0
2024-06-03 12:30:00,77.75,77.8,77.69,77.76,13180.0,75.7173,75.766,75.6589,75.727,13180.0
2024-06-03 12:35:00,77.77,77.79,77.67,77.71,13939.0,75.7368,75.7563,75.6394,75.6784,13939.0
2024-06-03 12:40:00,77.72,77.72,77.62,77.63,13441.0,75.6881,75.6881,75.5907,75.6004,13441.0
2024-06-03 12:45:00,77.63,77.64,77.54,77.64,18935.0,75.6004,75.6102,75.5128,75.6102,18935.0
2024-06-03 12:50:00,77.64,77.65,77.56,77.64,9922.0,75.6102,75.6199,75.5323,75.6102,9922.0
2024-06-03 12:55:00,77.65,77.73,77.64,77.7,11964.0,75.6199,75.6978,75.6102,75.6686,11964.0
2024-06-03 13:00:00,77.7,77.75,77.65,77.75,9401.0,75.6686,75.7173,75.6199,75.7173,9401.0
2024-06-03 13:05:00,77.76,77.76,77.68,77.74,10141.0,75.727,75.727,75.6491,75.7076,10141.0
2024-06-03 13:10:00,77.74,77.76,77.65,77.75,18750.0,75.7076,75.727,75.6199,75.7173,18750.0
2024-06-03 13:15:00,77.74,77.8,77.74,77.8,11480.0,75.7076,75.766,75.7076,75.766,11480.0
2024-06-03 13:20:00,77.8,77.87,77.8,77.87,14136.0,75.766,75.8342,75.766,75.8342,14136.0
2024-06-03 13:25:00,77.85,77.86,77.78,77.83,15119.0,75.8147,75.8244,75.7465,75.7952,15119.0
2024-06-03 13:30:00,77.83,77.93,77.82,77.89,13396.0,75.7952,75.8926,75.7855,75.8536,13396.0
2024-06-03 13:35:00,77.88,77.97,77.83,77.97,18296.0,75.8439,75.9316,75.7952,75.9316,18296.0
2024-06-03 13:40:00,77.97,78.02,77.9,77.92,22461.0,75.9316,75.9802,75.8634,75.8829,22461.0
2024-06-03 13:45:00,77.93,78.04,77.9,77.92,15991.0,75.8926,75.9997,75.8634,75.8829,15991.0
2024-06-03 13:50:00,77.94,77.97,77.88,77.95,11555.0,75.9023,75.9316,75.8439,75.9121,11555.0
2024-06-03 13:55:00,77.96,77.99,77.96,77.98,12017.0,75.9218,75.951,75.9218,75.9413,12017.0
2024-06-03 14:00:00,78.0,78.06,77.99,78.05,14257.0,75.9608,76.0192,75.951,76.0095,14257.0
2024-06-03 14:05:00,78.05,78.08,78.0,78.05,23577.0,76.0095,76.0387,75.9608,76.0095,23577.0
2024-06-03 14:10:00,78.05,78.05,77.94,77.95,14864.0,76.0095,76.0095,75.9023,75.9121,14864.0
2024-06-03 14:15:00,77.96,78.12,77.96,78.06,29806.0,75.9218,76.0776,75.9218,76.0192,29806.0
2024-06-03 14:20:00,78.06,78.12,78.04,78.11,10542.0,76.0192,76.0776,75.9997,76.0679,10542.0
2024-06-03 14:25:00,78.11,78.13,78.03,78.04,21782.0,76.0679,76.0874,75.99,75.9997,21782.0
2024-06-03 14:30:00,78.05,78.16,78.05,78.12,13849.0,76.0095,76.1166,76.0095,76.0776,13849.0
2024-06-03 14:35:00,78.11,78.15,78.1,78.14,13004.0,76.0679,76.1069,76.0582,76.0971,13004.0
2024-06-03 14:40:00,78.15,78.22,78.14,78.22,25179.0,76.1069,76.175,76.0971,76.175,25179.0
2024-06-03 14:45:00,78.22,78.29,78.22,78.28,20202.0,76.175,76.2432,76.175,76.2335,20202.0
2024-06-03 14:50:00,78.28,78.29,78.21,78.22,18312.0,76.2335,76.2432,76.1653,76.175,18312.0
2024-06-03 14:55:00,78.24,78.27,78.23,78.25,16414.0,76.1945,76.2237,76.1848,76.2042,16414.0
2024-06-03 15:00:00,78.26,78.33,78.23,78.23,21847.0,76.214,76.2821,76.1848,76.1848,21847.0
2024-06-03 15:05:00,78.24,78.24,78.18,78.22,21159.0,76.1945,76.1945,76.1361,76.175,21159.0
2024-06-03 15:10:00,78.21,78.32,78.2,78.3,18133.0,76.1653,76.2724,76.1555,76.2529,18133.0
2024-06-03 15:15:00,78.3,78.33,78.28,78.3,54451.0,76.2529,76.2821,76.2335,76.2529,54451.0
2024-06-03 15:20:00,78.3,78.31,78.22,78.26,32661.0,76.2529,76.2627,76.175,76.214,32661.0
2024-06-03 15:25:00,78.27,78.34,78.26,78.32,19562.0,76.2237,76.2919,76.214,76.2724,19562.0
2024-06-03 15:30:00,78.33,78.35,78.26,78.33,30090.0,76.2821,76.3016,76.214,76.2821,30090.0
2024-06-03 15:35:00,78.32,78.32,78.2,78.21,28773.0,76.2724,76.2724,76.1555,76.1653,28773.0
2024-06-03 15:40:00,78.21,78.29,78.19,78.2,46989.0,76.1653,76.2432,76.1458,76.1555,46989.0
2024-06-03 15:45:00,78.19,78.25,78.18,78.24,35805.0,76.1458,76.2042,76.1361,76.1945,35805.0
2024-06-03 15:50:00,78.23,78.27,78.18,78.25,95943.0,76.1848,76.2237,76.1361,76.2042,95943.0
2024-06-03 15:55:00,78.24,78.33,78.21,78.33,309058.0,76.1945,76.2821,76.1653,76.2821,309058.0
2024-06-04 09:30:00,77.87,78.08,77.81,78.03,27917.0,75.8342,76.0387,75.7757,75.99,27917.0
2024-06-04 09:35:00,78.07,78.16,77.54,77.54,20121.0,76.0289,76.1166,75.5128,75.5128,20121.0
2024-06-04 09:40:00,77.58,77.86,77.58,77.86,25792.0,75.5518,75.8244,75.5518,75.8244,25792.0
2024-06-04 09:45:00,77.83,77.9,77.81,77.81,19552.0,75.7952,75.8634,75.7757,75.7757,19552.0
2024-06-04 09:50:00,77.8,77.84,77.69,77.81,25126.0,75.766,75.805,75.6589,75.7757,25126.0
2024-06-04 09:55:00,77.81,77.99,77.8,77.97,14200.0,75.7757,75.951,75.766,75.9316,14200.0
2024-06-04 10:00:00,78.0,78.11,77.98,78.0,20839.0,75.9608,76.0679,75.9413,75.9608,20839.0
2024-06-04 10:05:00,77.99,78.01,77.84,77.84,14069.0,75.951,75.9705,75.805,75.805,14069.0
2024-06-04 10:10:00,77.81,78.08,77.8,78.08,6787.0,75.7757,76.0387,75.766,76.0387,6787.0
2024-06-04 10:15:00,78.1,78.14,78.02,78.04,12994.0,76.0582,76.0971,75.9802,75.9997,12994.0
2024-06-04 10:20:00,78.06,78.06,77.8,77.8,11833.0,76.0192,76.0192,75.766,75.766,11833.0
2024-06-04 10:25:00,77.79,77.86,77.64,77.73,12326.0,75.7563,75.8244,75.6102,75.6978,12326.0
2024-06-04 10:30:00,77.72,77.81,77.7,77.73,12121.0,75.6881,75.7757,75.6686,75.6978,12121.0
2024-06-04 10:35:00,77.75,77.75,77.61,77.65,10697.0,75.7173,75.7173,75.581,75.6199,10697.0
2024-06-04 10:40:00,77.66,77.66,77.59,77.64,17080.0,75.6297,75.6297,75.5615,75.6102,17080.0
2024-06-04 10:45:00,77.65,77.65,77.48,77.53,15648.0,75.6199,75.6199,75.4544,75.5031,15648.0
2024-06-04 10:50:00,77.53,77.58,77.47,77.47,13305.0,75.5031,75.5518,75.4446,75.4446,13305.0
2024-06-04 10:55:00,77.46,77.47,77.18,77.19,18249.0,75.4349,75.4446,75.1622,75.1719,18249.0
2024-06-04 11:00:00,77.21,77.23,77.1,77.13,15794.0,75.1914,75.2109,75.0843,75.1135,15794.0
2024-06-04 11:05:00,77.11,77.14,77.01,77.01,16117.0,75.094,75.1233,74.9967,74.9967,16117.0
2024-06-04 11:10:00,77.01,77.07,76.96,77.05,17368.0,74.9967,75.0551,74.948,75.0356,17368.0
2024-06-04 11:15:00,77.06,77.14,77.05,77.13,13180.0,75.0453,75.1233,75.0356,75.1135,13180.0
2024-06-04 11:20:00,77.14,77.17,76.99,76.99,31689.0,75.1233,75.1525,74.9772,74.9772,31689.0
2024-06-04 11:25:00,77.01,77.06,76.99,77.02,20355.0,74.9967,75.0453,74.9772,75.0064,20355.0
2024-06-04 11:30:00,77.01,77.04,76.94,76.98,15120.0,74.9967,75.0259,74.9285,74.9674,15120.0
2024-06-04 11:35:00,76.96,76.96,76.91,76.95,27894.0,74.948,74.948,74.8993,74.9382,27894.0
2024-06-04 11:40:00,76.93,76.94,76.88,76.93,14345.0,74.9187,74.9285,74.8701,74.9187,14345.0
2024-06-04 11:45:00,76.92,76.92,76.76,76.79,15758.0,74.909,74.909,74.7532,74.7824,15758.0
2024-06-04 11:50:00,76.79,76.83,76.73,76.76,19844.0,74.7824,74.8214,74.724,74.7532,19844.0
2024-06-04 11:55:00,76.76,76.76,76.58,76.59,24876.0,74.7532,74.7532,74.5779,74.5876,24876.0
2024-06-04 12:00:00,76.59,76.6,76.48,76.5,17221.0,74.5876,74.5974,74.4805,74.5,17221.0
2024-06-04 12:05:00,76.51,76.54,76.4,76.47,20947.0,74.5097,74.5389,74.4026,74.4708,20947.0
2024-06-04 12:10:00,76.46,76.69,76.44,76.69,22963.0,74.461,74.685,74.4416,74.685,22963.0
2024-06-04 12:15:00,76.69,76.71,76.65,76.7,17351.0,74.685,74.7045,74.6461,74.6948,17351.0
2024-06-04 12:20:00,76.7,76.76,76.68,76.72,24984.0,74.6948,74.7532,74.6753,74.7142,24984.0
2024-06-04 12:25:00,76.73,76.8,76.72,76.78,32801.0,74.724,74.7921,74.7142,74.7727,32801.0
2024-06-04 12:30:00,76.78,76.78,76.65,76.69,18422.0,74.7727,74.7727,74.6461,74.685,18422.0
2024-06-04 12:35:00,76.68,76.68,76.53,76.58,16396.0,74.6753,74.6753,74.5292,74.5779,16396.0
2024-06-04 12:40:00,76.58,76.66,76.57,76.63,9988.0,74.5779,74.6558,74.5682,74.6266,9988.0
2024-06-04 12:45:00,76.62,76.71,76.62,76.69,8608.0,74.6169,74.7045,74.6169,74.685,8608.0
2024-06-04 12:50:00,76.68,76.68,76.56,76.6,10953.0,74.6753,74.6753,74.5584,74.5974,10953.0
2024-06-04 12:55:00,76.62,76.64,76.6,76.61,10487.0,74.6169,74.6363,74.5974,74.6071,10487.0
2024-06-04 13:00:00,76.61,76.61,76.52,76.58,8887.0,74.6071,74.6071,74.5195,74.5779,8887.0
2024-06-04 13:05:00,76.58,76.58,76.43,76.44,18177.0,74.5779,74.5779,74.4318,74.4416,18177.0
2024-06-04 13:10:00,76.45,76.58,76.44,76.58,15598.0,74.4513,74.5779,74.4416,74.5779,15598.0
2024-06-04 13:15:00,76.58,76.58,76.54,76.56,12516.0,74.5779,74.5779,74.5389,74.5584,12516.0
2024-06-04 13:20:00,76.57,76.6,76.52,76.54,19715.0,74.5682,74.5974,74.5195,74.5389,19715.0
2024-06-04 13:25:00,76.53,76.65,76.46,76.59,27804.0,74.5292,74.6461,74.461,74.5876,27804.0
2024-06-04 13:30:00,76.59,76.61,76.44,76.46,18784.0,74.5876,74.6071,74.4416,74.461,18784.0
2024-06-04 13:35:00,76.45,76.49,76.44,76.45,20826.0,74.4513,74.4902,74.4416,74.4513,20826.0
2024-06-04 13:40:00,76.46,76.52,76.45,76.46,23730.0,74.461,74.5195,74.4513,74.461,23730.0
2024-06-04 13:45:00,76.49,76.57,76.48,76.53,12456.0,74.4902,74.5682,74.4805,74.5292,12456.0
2024-06-04 13:50:00,76.54,76.55,76.5,76.53,8749.0,74.5389,74.5487,74.5,74.5292,8749.0
2024-06-04 13:55:00,76.52,76.53,76.45,76.45,21521.0,74.5195,74.5292,74.4513,74.4513,21521.0
2024-06-04 14:00:00,76.45,76.6,76.45,76.59,20696.0,74.4513,74.5974,74.4513,74.5876,20696.0
2024-06-04 14:05:00,76.59,76.68,76.57,76.67,9236.0,74.5876,74.6753,74.5682,74.6655,9236.0
2024-06-04 14:10:00,76.66,76.83,76.65,76.83,36140.0,74.6558,74.8214,74.6461,74.8214,36140.0
2024-06-04 14:15:00,76.85,77.11,76.85,77.04,21222.0,74.8408,75.094,74.8408,75.0259,21222.0
2024-06-04 14:20:00,77.03,77.08,76.98,77.06,27416.0,75.0161,75.0648,74.9674,75.0453,27416.0
2024-06-04 14:25:00,77.06,77.07,76.92,76.95,27028.0,75.0453,75.0551,74.909,74.9382,27028.0
2024-06-04 14:30:00,76.94,77.01,76.91,76.92,29940.0,74.9285,74.9967,74.8993,74.909,29940.0
2024-06-04 14:35:00,76.91,76.92,76.87,76.9,23545.0,74.8993,74.909,74.8603,74.8895,23545.0
2024-06-04 14:40:00,76.9,76.93,76.89,76.9,37046.0,74.8895,74.9187,74.8798,74.8895,37046.0
2024-06-04 14:45:00,76.9,76.94,76.85,76.87,34297.0,74.8895,74.9285,74.8408,74.8603,34297.0
2024-06-04 14:50:00,76.84,76.85,76.79,76.82,22741.0,74.8311,74.8408,74.7824,74.8116,22741.0
2024-06-04 14:55:00,76.83,76.86,76.77,76.77,21308.0,74.8214,74.8506,74.7629,74.7629,21308.0
2024-06-04 15:00:00,76.76,76.77,76.68,76.73,20311.0,74.7532,74.7629,74.6753,74.724,20311.0
2024-06-04 15:05:00,76.72,76.76,76.66,76.75,19434.0,74.7142,74.7532,74.6558,74.7435,19434.0
2024-06-04 15:10:00,76.74,76.84,76.73,76.79,52713.0,74.7337,74.8311,74.724,74.7824,52713.0
2024-06-04 15:15:00,76.79,76.86,76.78,76.86,65871.0,74.7824,74.8506,74.7727,74.8506,65871.0
2024-06-04 15:20:00,76.84,76.91,76.8,76.91,38969.0,74.8311,74.8993,74.7921,74.8993,38969.0
2024-06-04 15:25:00,76.91,76.92,76.77,76.78,48162.0,74.8993,74.909,74.7629,74.7727,48162.0
2024-06-04 15:30:00,76.78,76.8,76.72,76.74,32919.0,74.7727,74.7921,74.7142,74.7337,32919.0
2024-06-04 15:35:00,76.74,76.77,76.7,76.76,56823.0,74.7337,74.7629,74.6948,74.7532,56823.0
2024-06-04 15:40:00,76.76,76.77,76.63,76.73,82716.0,74.7532,74.7629,74.6266,74.724,82716.0
2024-06-04 15:45:00,76.73,76.73,76.54,76.65,53788.0,74.724,74.724,74.5389,74.6461,53788.0
2024-06-04 15:50:00,76.66,76.77,76.66,76.74,86264.0,74.6558,74.7629,74.6558,74.7337,86264.0
2024-06-04 15:55:00,76.73,76.73,76.6,76.65,275740.0,74.724,74.724,74.5974,74.6461,275740.0
2024-06-05 09:30:00,76.78,77.0,76.72,76.96,32188.0,74.7727,74.9869,74.7142,74.948,32188.0
2024-06-05 09:35:00,76.92,77.11,76.76,76.83,7905.0,74.909,75.094,74.7532,74.8214,7905.0
2024-06-05 09:40:00,76.87,76.87,76.69,76.73,9350.0,74.8603,74.8603,74.685,74.724,9350.0
2024-06-05 09:45:00,76.7,76.73,76.5,76.56,17456.0,74.6948,74.724,74.5,74.5584,17456.0
2024-06-05 09:50:00,76.53,76.53,76.22,76.22,11056.0,74.5292,74.5292,74.2273,74.2273,11056.0
2024-06-05 09:55:00,76.26,76.36,76.26,76.34,9271.0,74.2663,74.3636,74.2663,74.3442,9271.0
2024-06-05 10:00:00,76.32,76.32,76.05,76.19,24972.0,74.3247,74.3247,74.0618,74.1981,24972.0
2024-06-05 10:05:00,76.19,76.21,76.05,76.11,16881.0,74.1981,74.2176,74.0618,74.1202,16881.0
2024-06-05 10:10:00,76.08,76.09,75.9,75.9,31897.0,74.091,74.1007,73.9157,73.9157,31897.0
2024-06-05 10:15:00,75.9,76.04,75.86,76.01,37325.0,73.9157,74.052,73.8767,74.0228,37325.0
2024-06-05 10:20:00,76.02,76.14,76.0,76.03,39229.0,74.0325,74.1494,74.0131,74.0423,39229.0
2024-06-05 10:25:00,76.03,76.06,76.0,76.01,12615.0,74.0423,74.0715,74.0131,74.0228,12615.0
2024-06-05 10:30:00,76.02,76.27,76.02,76.24,27131.0,74.0325,74.276,74.0325,74.2468,27131.0
2024-06-05 10:35:00,76.24,76.32,76.22,76.28,27132.0,74.2468,74.3247,74.2273,74.2857,27132.0
2024-06-05 10:40:00,76.28,76.33,76.22,76.23,15794.0,74.2857,74.3344,74.2273,74.237,15794.0
2024-06-05 10:45:00,76.22,76.33,76.22,76.31,19772.0,74.2273,74.3344,74.2273,74.315,19772.0
2024-06-05 10:50:00,76.31,76.31,76.23,76.24,23289.0,74.315,74.315,74.237,74.2468,23289.0
2024-06-05 10:55:00,76.24,76.32,76.14,76.17,54410.0,74.2468,74.3247,74.1494,74.1786,54410.0
2024-06-05 11:00:00,76.17,76.34,76.17,76.3,28144.0,74.1786,74.3442,74.1786,74.3052,28144.0
2024-06-05 11:05:00,76.29,76.36,76.26,76.33,18981.0,74.2955,74.3636,74.2663,74.3344,18981.0
2024-06-05 11:10:00,76.33,76.33,76.2,76.21,21463.0,74.3344,74.3344,74.2078,74.2176,21463.0
2024-06-05 11:15:00,76.2,76.26,76.16,76.17,22449.0,74.2078,74.2663,74.1689,74.1786,22449.0
2024-06-05 11:20:00,76.18,76.22,76.11,76.16,29941.0,74.1884,74.2273,74.1202,74.1689,29941.0
2024-06-05 11:25:00,76.16,76.17,76.07,76.08,26056.0,74.1689,74.1786,74.0812,74.091,26056.0
2024-06-05 11:30:00,76.07,76.19,76.07,76.17,14693.0,74.0812,74.1981,74.0812,74.1786,14693.0
2024-06-05 11:35:00,76.17,76.25,76.16,76.25,40696.0,74.1786,74.2565,74.1689,74.2565,40696.0
2024-06-05 11:40:00,76.24,76.25,76.16,76.17,12896.0,74.2468,74.2565,74.1689,74.1786,12896.0
2024-06-05 11:45:00,76.18,76.2,76.06,76.09,12074.0,74.1884,74.2078,74.0715,74.1007,12074.0
2024-06-05 11:50:00,76.1,76.1,76.03,76.03,15124.0,74.1104,74.1104,74.0423,74.0423,15124.0
2024-06-05 11:55:00,76.03,76.09,76.02,76.02,14515.0,74.0423,74.1007,74.0325,74.0325,14515.0
2024-06-05 12:00:00,76.01,76.06,75.99,76.03,17992.0,74.0228,74.0715,74.0033,74.0423,17992.0
2024-06-05 12:05:00,76.03,76.07,76.02,76.05,23602.0,74.0423,74.0812,74.0325,74.0618,23602.0
2024-06-05 12:10:00,76.06,76.07,76.02,76.06,11227.0,74.0715,74.0812,74.0325,74.0715,11227.0
2024-06-05 12:15:00,76.05,76.06,76.0,76.01,13455.0,74.0618,74.0715,74.0131,74.0228,13455.0
2024-06-05 12:20:00,76.0,76.03,75.98,76.02,11238.0,74.0131,74.0423,73.9936,74.0325,11238.0
2024-06-05 12:25:00,76.02,76.09,76.01,76.07,20406.0,74.0325,74.1007,74.0228,74.0812,20406.0
2024-06-05 12:30:00,76.07,76.12,76.04,76.11,11233.0,74.0812,74.1299,74.052,74.1202,11233.0
2024-06-05 12:35:00,76.11,76.12,76.07,76.09,16366.0,74.1202,74.1299,74.0812,74.1007,16366.0
2024-06-05 12:40:00,76.09,76.18,76.09,76.14,13951.0,74.1007,74.1884,74.1007,74.1494,13951.0
2024-06-05 12:45:00,76.15,76.16,76.08,76.16,22357.0,74.1591,74.1689,74.091,74.1689,22357.0
2024-06-05 12:50:00,76.16,76.17,76.07,76.09,18224.0,74.1689,74.1786,74.0812,74.1007,18224.0
2024-06-05 12:55:00,76.09,76.09,76.05,76.06,13615.0,74.1007,74.1007,74.0618,74.0715,13615.0
2024-06-05 13:00:00,76.05,76.08,76.0,76.07,12246.0,74.0618,74.091,74.0131,74.0812,12246.0
2024-06-05 13:05:00,76.06,76.12,76.06,76.1,17116.0,74.0715,74.1299,74.0715,74.1104,17116.0
2024-06-05 13:10:00,76.11,76.12,76.08,76.11,20003.0,74.1202,74.1299,74.091,74.1202,20003.0
2024-06-05 13:15:00,76.11,76.13,76.09,76.11,18453.0,74.1202,74.1397,74.1007,74.1202,18453.0
2024-06-05 13:20:00,76.08,76.09,76.01,76.08,12210.0,74.091,74.1007,74.0228,74.091,12210.0
2024-06-05 13:25:00,76.08,76.18,76.06,76.18,14127.0,74.091,74.1884,74.0715,74.1884,14127.0
2024-06-05 13:30:00,76.18,76.19,76.16,76.18,15164.0,74.1884,74.1981,74.1689,74.1884,15164.0
2024-06-05 13:35:00,76.18,76.2,76.1,76.1,20498.0,74.1884,74.2078,74.1104,74.1104,20498.0
2024-06-05 13:40:00,76.12,76.18,76.11,76.15,21618.0,74.1299,74.1884,74.1202,74.1591,21618.0
2024-06-05 13:45:00,76.15,76.17,76.14,76.15,17367.0,74.1591,74.1786,74.1494,74.1591,17367.0
2024-06-05 13:50:00,76.15,76.18,76.12,76.16,31571.0,74.1591,74.1884,74.1299,74.1689,31571.0
2024-06-05 13:55:00,76.16,76.22,76.15,76.2,28102.0,74.1689,74.2273,74.1591,74.2078,28102.0
2024-06-05 14:00:00,76.2,76.29,76.2,76.28,19034.0,74.2078,74.2955,74.2078,74.2857,19034.0
2024-06-05 14:05:00,76.29,76.31,76.26,76.31,15187.0,74.2955,74.315,74.2663,74.315,15187.0
2024-06-05 14:10:00,76.31,76.35,76.24,76.28,22516.0,74.315,74.3539,74.2468,74.2857,22516.0
2024-06-05 14:15:00,76.28,76.31,76.26,76.29,17932.0,74.2857,74.315,74.2663,74.2955,17932.0
2024-06-05 14:20:00,76.28,76.29,76.23,76.26,16148.0,74.2857,74.2955,74.237,74.2663,16148.0
2024-06-05 14:25:00,76.25,76.27,76.24,76.26,14294.0,74.2565,74.276,74.2468,74.2663,14294.0
2024-06-05 14:30:00,76.26,76.36,76.25,76.34,20391.0,74.2663,74.3636,74.2565,74.3442,20391.0
2024-06-05 14:35:00,76.34,76.34,76.28,76.31,32296.0,74.3442,74.3442,74.2857,74.315,32296.0
2024-06-05 14:40:00,76.31,76.32,76.28,76.31,15364.0,74.315,74.3247,74.2857,74.315,15364.0
2024-06-05 14:45:00,76.3,76.32,76.27,76.27,19090.0,74.3052,74.3247,74.276,74.276,19090.0
2024-06-05 14:50:00,76.28,76.3,76.27,76.28,15446.0,74.2857,74.3052,74.276,74.2857,15446.0
2024-06-05 14:55:00,76.28,76.31,76.26,76.27,27223.0,74.2857,74.315,74.2663,74.276,27223.0
2024-06-05 15:00:00,76.27,76.34,76.26,76.28,27636.0,74.276,74.3442,74.2663,74.2857,27636.0
2024-06-05 15:05:00,76.28,76.28,76.17,76.17,35469.0,74.2857,74.2857,74.1786,74.1786,35469.0
2024-06-05 15:10:00,76.16,76.16,76.09,76.09,29085.0,74.1689,74.1689,74.1007,74.1007,29085.0
2024-06-05 15:15:00,76.09,76.09,75.97,76.04,62649.0,74.1007,74.1007,73.9838,74.052,62649.0
2024-06-05 15:20:00,76.03,76.04,75.95,75.98,47891.0,74.0423,74.052,73.9644,73.9936,47891.0
2024-06-05 15:25:00,75.98,75.98,75.8,75.82,90169.0,73.9936,73.9936,73.8183,73.8378,90169.0
2024-06-05 15:30:00,75.81,75.9,75.73,75.81,80368.0,73.828,73.9157,73.7501,73.828,80368.0
2024-06-05 15:35:00,75.8,75.89,75.72,75.88,87285.0,73.8183,73.9059,73.7404,73.8962,87285.0
2024-06-05 15:40:00,75.88,75.88,75.74,75.79,83515.0,73.8962,73.8962,73.7599,73.8086,83515.0
2024-06-05 15:45:00,75.79,75.83,75.74,75.75,87888.0,73.8086,73.8475,73.7599,73.7696,87888.0
2024-06-05 15:50:00,75.74,75.96,75.69,75.93,144586.0,73.7599,73.9741,73.7112,73.9449,144586.0
2024-06-05 15:55:00,75.93,76.01,75.83,75.92,307446.0,73.9449,74.0228,73.8475,73.9352,307446.0
2024-06-06 09:30:00,76.07,76.19,75.97,76.12,28889.0,74.0812,74.1981,73.9838,74.1299,28889.0
2024-06-06 09:35:00,76.08,76.09,75.93,75.96,17340.0,74.091,74.1007,73.9449,73.9741,17340.0
2024-06-06 09:40:00,75.92,76.13,75.88,76.12,35153.0,73.9352,74.1397,73.8962,74.1299,35153.0
2024-06-06 09:45:00,76.12,76.33,76.12,76.3,20530.0,74.1299,74.3344,74.1299,74.3052,20530.0
2024-06-06 09:50:00,76.29,76.43,76.13,76.42,17114.0,74.2955,74.4318,74.1397,74.4221,17114.0
2024-06-06 09:55:00,76.45,76.55,76.44,76.55,35298.0,74.4513,74.5487,74.4416,74.5487,35298.0
2024-06-06 10:00:00,76.55,76.58,76.27,76.27,20803.0,74.5487,74.5779,74.276,74.276,20803.0
2024-06-06 10:05:00,76.25,76.34,76.16,76.34,27040.0,74.2565,74.3442,74.1689,74.3442,27040.0
2024-06-06 10:10:00,76.35,76.35,76.17,76.18,28558.0,74.3539,74.3539,74.1786,74.1884,28558.0
2024-06-06 10:15:00,76.19,76.4,76.19,76.4,27797.0,74.1981,74.4026,74.1981,74.4026,27797.0
2024-06-06 10:20:00,76.41,76.41,76.2,76.23,23501.0,74.4123,74.4123,74.2078,74.237,23501.0
2024-06-06 10:25:00,76.23,76.29,76.09,76.17,33697.0,74.237,74.2955,74.1007,74.1786,33697.0
2024-06-06 10:30:00,76.17,76.17,76.02,76.05,25515.0,74.1786,74.1786,74.0325,74.0618,25515.0
2024-06-06 10:35:00,76.05,76.06,75.94,75.99,18846.0,74.0618,74.0715,73.9546,74.0033,18846.0
2024-06-06 10:40:00,75.96,75.99,75.87,75.93,25076.0,73.9741,74.0033,73.8865,73.9449,25076.0
2024-06-06 10:45:00,75.93,76.01,75.89,75.97,18990.0,73.9449,74.0228,73.9059,73.9838,18990.0
2024-06-06 10:50:00,75.96,75.98,75.86,75.98,10987.0,73.9741,73.9936,73.8767,73.9936,10987.0
2024-06-06 10:55:00,75.96,76.03,75.96,76.01,36619.0,73.9741,74.0423,73.9741,74.0228,36619.0
2024-06-06 11:00:00,76.02,76.04,75.96,76.0,8936.0,74.0325,74.052,73.9741,74.0131,8936.0
2024-06-06 11:05:00,76.0,76.05,75.99,76.03,20144.0,74.0131,74.0618,74.0033,74.0423,20144.0
2024-06-06 11:10:00,76.02,76.06,75.97,76.06,14780.0,74.0325,74.0715,73.9838,74.0715,14780.0
2024-06-06 11:15:00,76.06,76.15,76.05,76.13,35418.0,74.0715,74.1591,74.0618,74.1397,35418.0
2024-06-06 11:20:00,76.14,76.18,76.08,76.12,13574.0,74.1494,74.1884,74.091,74.1299,13574.0
2024-06-06 11:25:00,76.12,76.16,76.11,76.13,20323.0,74.1299,74.1689,74.1202,74.1397,20323.0
2024-06-06 11:30:00,76.13,76.19,76.13,76.14,18560.0,74.1397,74.1981,74.1397,74.1494,18560.0
2024-06-06 11:35:00,76.14,76.15,76.07,76.09,22280.0,74.1494,74.1591,74.0812,74.1007,22280.0
2024-06-06 11:40:00,76.08,76.08,76.01,76.04,19878.0,74.091,74.091,74.0228,74.052,19878.0
2024-06-06 11:45:00,76.05,76.09,76.03,76.08,12796.0,74.0618,74.1007,74.0423,74.091,12796.0
2024-06-06 11:50:00,76.09,76.1,76.07,76.08,9793.0,74.1007,74.1104,74.0812,74.091,9793.0
2024-06-06 11:55:00,76.09,76.13,76.08,76.1,12101.0,74.1007,74.1397,74.091,74.1104,12101.0
2024-06-06 12:00:00,76.09,76.09,75.98,75.98,9231.0,74.1007,74.1007,73.9936,73.9936,9231.0
2024-06-06 12:05:00,75.99,75.99,75.91,75.91,10317.0,74.0033,74.0033,73.9254,73.9254,10317.0
2024-06-06 12:10:00,75.9,75.9,75.86,75.9,16827.0,73.9157,73.9157,73.8767,73.9157,16827.0
2024-06-06 12:15:00,75.9,75.9,75.77,75.77,24389.0,73.9157,73.9157,73.7891,73.7891,24389.0
2024-06-06 12:20:00,75.77,75.77,75.66,75.72,12667.0,73.7891,73.7891,73.6819,73.7404,12667.0
2024-06-06 12:25:00,75.73,75.74,75.69,75.69,9231.0,73.7501,73.7599,73.7112,73.7112,9231.0
2024-06-06 12:30:00,75.68,75.69,75.62,75.62,11766.0,73.7014,73.7112,73.643,73.643,11766.0
2024-06-06 12:35:00,75.63,75.63,75.57,75.59,13825.0,73.6527,73.6527,73.5943,73.6138,13825.0
2024-06-06 12:40:00,75.61,75.64,75.58,75.59,9036.0,73.6333,73.6625,73.604,73.6138,9036.0
2024-06-06 12:45:00,75.61,75.65,75.61,75.63,7859.0,73.6333,73.6722,73.6333,73.6527,7859.0
2024-06-06 12:50:00,75.63,75.66,75.56,75.57,12831.0,73.6527,73.6819,73.5846,73.5943,12831.0
2024-06-06 12:55:00,75.57,75.59,75.54,75.57,105357.0,73.5943,73.6138,73.5651,73.5943,105357.0
2024-06-06 13:00:00,75.57,75.58,75.53,75.57,11923.0,73.5943,73.604,73.5553,73.5943,11923.0
2024-06-06 13:05:00,75.57,75.57,75.49,75.54,12981.0,73.5943,73.5943,73.5164,73.5651,12981.0
2024-06-06 13:10:00,75.55,75.59,75.55,75.59,9685.0,73.5748,73.6138,73.5748,73.6138,9685.0
2024-06-06 13:15:00,75.58,75.6,75.54,75.55,14624.0,73.604,73.6235,73.5651,73.5748,14624.0
2024-06-06 13:20:00,75.54,75.55,75.47,75.52,11931.0,73.5651,73.5748,73.4969,73.5456,11931.0
2024-06-06 13:25:00,75.53,75.55,75.5,75.51,9244.0,73.5553,73.5748,73.5261,73.5359,9244.0
2024-06-06 13:30:00,75.51,75.56,75.51,75.56,7258.0,73.5359,73.5846,73.5359,73.5846,7258.0
2024-06-06 13:35:00,75.57,75.6,75.53,75.59,14859.0,73.5943,73.6235,73.5553,73.6138,14859.0
2024-06-06 13:40:00,75.58,75.59,75.5,75.5,9203.0,73.604,73.6138,73.5261,73.5261,9203.0
2024-06-06 13:45:00,75.5,75.51,75.44,75.46,31264.0,73.5261,73.5359,73.4677,73.4872,31264.0
2024-06-06 13:50:00,75.46,75.51,75.46,75.5,9937.0,73.4872,73.5359,73.4872,73.5261,9937.0
2024-06-06 13:55:00,75.51,75.57,75.49,75.51,13668.0,73.5359,73.5943,73.5164,73.5359,13668.0
2024-06-06 14:00:00,75.52,75.54,75.46,75.46,12188.0,73.5456,73.5651,73.4872,73.4872,12188.0
2024-06-06 14:05:00,75.45,75.46,75.41,75.42,28483.0,73.4774,73.4872,73.4385,73.4482,28483.0
2024-06-06 14:10:00,75.42,75.48,75.41,75.47,17029.0,73.4482,73.5067,73.4385,73.4969,17029.0
2024-06-06 14:15:00,75.46,75.52,75.46,75.52,21161.0,73.4872,73.5456,73.4872,73.5456,21161.0
2024-06-06 14:20:00,75.52,75.61,75.51,75.6,9477.0,73.5456,73.6333,73.5359,73.6235,9477.0
2024-06-06 14:25:00,75.59,75.6,75.58,75.6,17947.0,73.6138,73.6235,73.604,73.6235,17947.0
2024-06-06 14:30:00,75.59,75.6,75.55,75.56,16919.0,73.6138,73.6235,73.5748,73.5846,16919.0
2024-06-06 14:35:00,75.55,75.57,75.51,75.56,10353.0,73.5748,73.5943,73.5359,73.5846,10353.0
2024-06-06 14:40:00,75.56,75.62,75.54,75.55,20475.0,73.5846,73.643,73.5651,73.5748,20475.0
2024-06-06 14:45:00,75.54,75.64,75.54,75.64,10759.0,73.5651,73.6625,73.5651,73.6625,10759.0
2024-06-06 14:50:00,75.64,75.7,75.63,75.7,21706.0,73.6625,73.7209,73.6527,73.7209,21706.0
2024-06-06 14:55:00,75.69,75.71,75.67,75.67,10946.0,73.7112,73.7306,73.6917,73.6917,10946.0
2024-06-06 15:00:00,75.68,75.68,75.49,75.5,25590.0,73.7014,73.7014,73.5164,73.5261,25590.0
2024-06-06 15:05:00,75.49,75.56,75.49,75.56,28260.0,73.5164,73.5846,73.5164,73.5846,28260.0
2024-06-06 15:10:00,75.55,75.61,75.55,75.59,38818.0,73.5748,73.6333,73.5748,73.6138,38818.0
2024-06-06 15:15:00,75.58,75.66,75.57,75.66,26032.0,73.604,73.6819,73.5943,73.6819,26032.0
2024-06-06 15:20:00,75.66,75.74,75.65,75.68,41087.0,73.6819,73.7599,73.6722,73.7014,41087.0
2024-06-06 15:25:00,75.68,75.73,75.64,75.7,40299.0,73.7014,73.7501,73.6625,73.7209,40299.0
2024-06-06 15:30:00,75.69,75.72,75.61,75.72,49322.0,73.7112,73.7404,73.6333,73.7404,49322.0
2024-06-06 15:35:00,75.72,75.74,75.63,75.71,58003.0,73.7404,73.7599,73.6527,73.7306,58003.0
2024-06-06 15:40:00,75.7,75.72,75.61,75.65,64922.0,73.7209,73.7404,73.6333,73.6722,64922.0
2024-06-06 15:45:00,75.65,75.67,75.53,75.66,52244.0,73.6722,73.6917,73.5553,73.6819,52244.0
2024-06-06 15:50:00,75.65,75.66,75.51,75.58,90535.0,73.6722,73.6819,73.5359,73.604,90535.0
2024-06-06 15:55:00,75.58,75.69,75.51,75.64,267524.0,73.604,73.7112,73.5359,73.6625,267524.0
2024-06-07 09:30:00,75.77,76.0,75.77,75.99,37375.0,73.7891,74.0131,73.7891,74.0033,37375.0
2024-06-07 09:35:00,75.97,76.2,75.89,76.18,10128.0,73.9838,74.2078,73.9059,74.1884,10128.0
2024-06-07 09:40:00,76.16,76.22,76.08,76.08,32890.0,74.1689,74.2273,74.091,74.091,32890.0
2024-06-07 09:45:00,76.09,76.25,76.07,76.08,75452.0,74.1007,74.2565,74.0812,74.091,75452.0
2024-06-07 09:50:00,76.06,76.16,76.02,76.03,20562.0,74.0715,74.1689,74.0325,74.0423,20562.0
2024-06-07 09:55:00,76.03,76.3,75.98,76.29,31831.0,74.0423,74.3052,73.9936,74.2955,31831.0
2024-06-07 10:00:00,76.27,76.32,76.15,76.31,18049.0,74.276,74.3247,74.1591,74.315,18049.0
2024-06-07 10:05:00,76.32,76.48,76.3,76.48,6483.0,74.3247,74.4805,74.3052,74.4805,6483.0
2024-06-07 10:10:00,76.47,76.54,76.35,76.46,23373.0,74.4708,74.5389,74.3539,74.461,23373.0
2024-06-07 10:15:00,76.47,76.54,76.4,76.42,44719.0,74.4708,74.5389,74.4026,74.4221,44719.0
2024-06-07 10:20:00,76.43,76.49,76.35,76.46,19092.0,74.4318,74.4902,74.3539,74.461,19092.0
2024-06-07 10:25:00,76.45,76.5,76.36,76.49,25372.0,74.4513,74.5,74.3636,74.4902,25372.0
2024-06-07 10:30:00,76.5,76.52,76.44,76.45,30360.0,74.5,74.5195,74.4416,74.4513,30360.0
2024-06-07 10:35:00,76.45,76.53,76.4,76.51,18615.0,74.4513,74.5292,74.4026,74.5097,18615.0
2024-06-07 10:40:00,76.5,76.63,76.49,76.63,24014.0,74.5,74.6266,74.4902,74.6266,24014.0
2024-06-07 10:45:00,76.63,76.7,76.59,76.66,15969.0,74.6266,74.6948,74.5876,74.6558,15969.0
2024-06-07 10:50:00,76.66,76.66,76.53,76.58,11469.0,74.6558,74.6558,74.5292,74.5779,11469.0
2024-06-07 10:55:00,76.59,76.6,76.47,76.48,23176.0,74.5876,74.5974,74.4708,74.4805,23176.0
2024-06-07 11:00:00,76.47,76.47,76.39,76.43,12293.0,74.4708,74.4708,74.3929,74.4318,12293.0
2024-06-07 11:05:00,76.43,76.44,76.32,76.37,10791.0,74.4318,74.4416,74.3247,74.3734,10791.0
2024-06-07 11:10:00,76.38,76.38,76.31,76.34,16588.0,74.3831,74.3831,74.315,74.3442,16588.0
2024-06-07 11:15:00,76.34,76.34,76.25,76.25,15094.0,74.3442,74.3442,74.2565,74.2565,15094.0
2024-06-07 11:20:00,76.23,76.24,76.19,76.23,10792.0,74.237,74.2468,74.1981,74.237,10792.0
2024-06-07 11:25:00,76.24,76.25,76.15,76.16,13627.0,74.2468,74.2565,74.1591,74.1689,13627.0
2024-06-07 11:30:00,76.16,76.29,76.16,76.26,36609.0,74.1689,74.2955,74.1689,74.2663,36609.0
2024-06-07 11:35:00,76.28,76.29,76.2,76.2,16881.0,74.2857,74.2955,74.2078,74.2078,16881.0
2024-06-07 11:40:00,76.21,76.26,76.19,76.19,8420.0,74.2176,74.2663,74.1981,74.1981,8420.0
2024-06-07 11:45:00,76.19,76.27,76.19,76.25,20455.0,74.1981,74.276,74.1981,74.2565,20455.0
2024-06-07 11:50:00,76.26,76.27,76.19,76.2,7455.0,74.2663,74.276,74.1981,74.2078,7455.0
2024-06-07 11:55:00,76.2,76.24,76.19,76.23,9045.0,74.2078,74.2468,74.1981,74.237,9045.0
2024-06-07 12:00:00,76.23,76.26,76.21,76.26,13901.0,74.237,74.2663,74.2176,74.2663,13901.0
2024-06-07 12:05:00,76.26,76.31,76.24,76.3,8753.0,74.2663,74.315,74.2468,74.3052,8753.0
2024-06-07 12:10:00,76.29,76.31,76.29,76.31,8324.0,74.2955,74.315,74.2955,74.315,8324.0
2024-06-07 12:15:00,76.31,76.32,76.26,76.27,14409.0,74.315,74.3247,74.2663,74.276,14409.0
2024-06-07 12:20:00,76.26,76.31,76.25,76.31,8087.0,74.2663,74.315,74.2565,74.315,8087.0
2024-06-07 12:25:00,76.31,76.32,76.3,76.32,13043.0,74.315,74.3247,74.3052,74.3247,13043.0
2024-06-07 12:30:00,76.32,76.39,76.32,76.33,19255.0,74.3247,74.3929,74.3247,74.3344,19255.0
2024-06-07 12:35:00,76.32,76.34,76.29,76.29,10852.0,74.3247,74.3442,74.2955,74.2955,10852.0
2024-06-07 12:40:00,76.29,76.31,76.29,76.29,15150.0,74.2955,74.315,74.2955,74.2955,15150.0
2024-06-07 12:45:00,76.3,76.31,76.26,76.29,8962.0,74.3052,74.315,74.2663,74.2955,8962.0
2024-06-07 12:50:00,76.3,76.3,76.25,76.28,16403.0,74.3052,74.3052,74.2565,74.2857,16403.0
2024-06-07 12:55:00,76.29,76.36,76.28,76.33,12514.0,74.2955,74.3636,74.2857,74.3344,12514.0
2024-06-07 13:00:00,76.33,76.34,76.24,76.3,16280.0,74.3344,74.3442,74.2468,74.3052,16280.0
2024-06-07 13:05:00,76.29,76.35,76.29,76.3,20557.0,74.2955,74.3539,74.2955,74.3052,20557.0
2024-06-07 13:10:00,76.31,76.4,76.31,76.4,11911.0,74.315,74.4026,74.315,74.4026,11911.0
2024-06-07 13:15:00,76.39,76.41,76.38,76.4,11364.0,74.3929,74.4123,74.3831,74.4026,11364.0
2024-06-07 13:20:00,76.39,76.5,76.39,76.48,18276.0,74.3929,74.5,74.3929,74.4805,18276.0
2024-06-07 13:25:00,76.48,76.48,76.42,76.44,11079.0,74.4805,74.4805,74.4221,74.4416,11079.0
2024-06-07 13:30:00,76.43,76.45,76.38,76.41,18258.0,74.4318,74.4513,74.3831,74.4123,18258.0
2024-06-07 13:35:00,76.41,76.42,76.36,76.38,17676.0,74.4123,74.4221,74.3636,74.3831,17676.0
2024-06-07 13:40:00,76.37,76.38,76.33,76.37,10971.0,74.3734,74.3831,74.3344,74.3734,10971.0
2024-06-07 13:45:00,76.38,76.39,76.36,76.38,4833.0,74.3831,74.3929,74.3636,74.3831,4833.0
2024-06-07 13:50:00,76.38,76.4,76.37,76.39,12797.0,74.3831,74.4026,74.3734,74.3929,12797.0
2024-06-07 13:55:00,76.4,76.43,76.37,76.38,19614.0,74.4026,74.4318,74.3734,74.3831,19614.0
2024-06-07 14:00:00,76.37,76.37,76.26,76.26,12579.0,74.3734,74.3734,74.2663,74.2663,12579.0
2024-06-07 14:05:00,76.26,76.31,76.24,76.31,9472.0,74.2663,74.315,74.2468,74.315,9472.0
2024-06-07 14:10:00,76.31,76.32,76.26,76.28,12554.0,74.315,74.3247,74.2663,74.2857,12554.0
2024-06-07 14:15:00,76.28,76.34,76.28,76.32,10317.0,74.2857,74.3442,74.2857,74.3247,10317.0
2024-06-07 14:20:00,76.33,76.4,76.32,76.37,13043.0,74.3344,74.4026,74.3247,74.3734,13043.0
2024-06-07 14:25:00,76.37,76.41,76.35,76.37,19060.0,74.3734,74.4123,74.3539,74.3734,19060.0
2024-06-07 14:30:00,76.36,76.39,76.34,76.35,8988.0,74.3636,74.3929,74.3442,74.3539,8988.0
2024-06-07 14:35:00,76.36,76.42,76.35,76.41,7703.0,74.3636,74.4221,74.3539,74.4123,7703.0
2024-06-07 14:40:00,76.42,76.45,76.42,76.45,10464.0,74.4221,74.4513,74.4221,74.4513,10464.0
2024-06-07 14:45:00,76.45,76.48,76.44,76.45,16427.0,74.4513,74.4805,74.4416,74.4513,16427.0
2024-06-07 14:50:00,76.46,76.47,76.43,76.45,10280.0,74.461,74.4708,74.4318,74.4513,10280.0
2024-06-07 14:55:00,76.44,76.47,76.43,76.47,9501.0,74.4416,74.4708,74.4318,74.4708,9501.0
2024-06-07 15:00:00,76.45,76.46,76.4,76.43,15690.0,74.4513,74.461,74.4026,74.4318,15690.0
2024-06-07 15:05:00,76.42,76.42,76.36,76.36,11792.0,74.4221,74.4221,74.3636,74.3636,11792.0
2024-06-07 15:10:00,76.37,76.38,76.28,76.35,17997.0,74.3734,74.3831,74.2857,74.3539,17997.0
2024-06-07 15:15:00,76.35,76.37,76.31,76.31,18051.0,74.3539,74.3734,74.315,74.315,18051.0
2024-06-07 15:20:00,76.31,76.36,76.3,76.33,20437.0,74.315,74.3636,74.3052,74.3344,20437.0
2024-06-07 15:25:00,76.33,76.37,76.31,76.35,18713.0,74.3344,74.3734,74.315,74.3539,18713.0
2024-06-07 15:30:00,76.35,76.37,76.31,76.33,33405.0,74.3539,74.3734,74.315,74.3344,33405.0
2024-06-07 15:35:00,76.31,76.32,76.24,76.28,21175.0,74.315,74.3247,74.2468,74.2857,21175.0
2024-06-07 15:40:00,76.29,76.31,76.18,76.19,27992.0,74.2955,74.315,74.1884,74.1981,27992.0
2024-06-07 15:45:00,76.18,76.21,76.08,76.1,26955.0,74.1884,74.2176,74.091,74.1104,26955.0
2024-06-07 15:50:00,76.1,76.24,76.04,76.17,58909.0,74.1104,74.2468,74.052,74.1786,58909.0
2024-06-07 15:55:00,76.16,76.17,76.01,76.02,153190.0,74.1689,74.1786,74.0228,74.0325,153190.0
2024-06-10 09:30:00,75.71,76.1,75.61,76.0,35848.0,73.7306,74.1104,73.6333,74.0131,35848.0
2024-06-10 09:35:00,75.98,75.98,75.72,75.84,18645.0,73.9936,73.9936,73.7404,73.8572,18645.0
2024-06-10 09:40:00,75.79,75.84,75.43,75.84,31381.0,73.8086,73.8572,73.458,73.8572,31381.0
2024-06-10 09:45:00,75.84,75.94,75.76,75.94,11164.0,73.8572,73.9546,73.7793,73.9546,11164.0
2024-06-10 09:50:00,75.95,76.3,75.95,76.2,27481.0,73.9644,74.3052,73.9644,74.2078,27481.0
2024-06-10 09:55:00,76.2,76.27,76.1,76.26,20251.0,74.2078,74.276,74.1104,74.2663,20251.0
2024-06-10 10:00:00,76.26,76.29,76.07,76.13,20847.0,74.2663,74.2955,74.0812,74.1397,20847.0
2024-06-10 10:05:00,76.13,76.23,76.12,76.2,9192.0,74.1397,74.237,74.1299,74.2078,9192.0
2024-06-10 10:10:00,76.18,76.18,76.0,76.03,19033.0,74.1884,74.1884,74.0131,74.0423,19033.0
2024-06-10 10:15:00,76.05,76.27,76.04,76.2,39700.0,74.0618,74.276,74.052,74.2078,39700.0
2024-06-10 10:20:00,76.2,76.24,76.07,76.24,24312.0,74.2078,74.2468,74.0812,74.2468,24312.0
2024-06-10 10:25:00,76.22,76.28,76.2,76.26,22647.0,74.2273,74.2857,74.2078,74.2663,22647.0
2024-06-10 10:30:00,76.27,76.27,76.17,76.2,16393.0,74.276,74.276,74.1786,74.2078,16393.0
2024-06-10 10:35:00,76.19,76.19,75.99,76.01,20961.0,74.1981,74.1981,74.0033,74.0228,20961.0
2024-06-10 10:40:00,76.02,76.1,75.99,76.04,25302.0,74.0325,74.1104,74.0033,74.052,25302.0
2024-06-10 10:45:00,76.05,76.07,76.0,76.04,14891.0,74.0618,74.0812,74.0131,74.052,14891.0
2024-06-10 10:50:00,76.04,76.12,76.03,76.08,16521.0,74.052,74.1299,74.0423,74.091,16521.0
2024-06-10 10:55:00,76.07,76.08,75.94,75.95,33614.0,74.0812,74.091,73.9546,73.9644,33614.0
2024-06-10 11:00:00,75.95,75.97,75.89,75.93,21031.0,73.9644,73.9838,73.9059,73.9449,21031.0
2024-06-10 11:05:00,75.93,75.94,75.84,75.88,18818.0,73.9449,73.9546,73.8572,73.8962,18818.0
2024-06-10 11:10:00,75.88,75.88,75.84,75.86,24102.0,73.8962,73.8962,73.8572,73.8767,24102.0
2024-06-10 11:15:00,75.86,75.95,75.8,75.95,26143.0,73.8767,73.9644,73.8183,73.9644,26143.0
2024-06-10 11:20:00,75.98,75.98,75.89,75.94,17242.0,73.9936,73.9936,73.9059,73.9546,17242.0
2024-06-10 11:25:00,75.93,75.96,75.87,75.89,16341.0,73.9449,73.9741,73.8865,73.9059,16341.0
2024-06-10 11:30:00,75.9,75.96,75.88,75.89,30078.0,73.9157,73.9741,73.8962,73.9059,30078.0
2024-06-10 11:35:00,75.88,75.97,75.85,75.9,17256.0,73.8962,73.9838,73.867,73.9157,17256.0
2024-06-10 11:40:00,75.88,76.06,75.88,76.02,14135.0,73.8962,74.0715,73.8962,74.0325,14135.0
2024-06-10 11:45:00,76.0,76.03,75.97,75.98,8370.0,74.0131,74.0423,73.9838,73.9936,8370.0
2024-06-10 11:50:00,75.98,76.03,75.97,76.03,11228.0,73.9936,74.0423,73.9838,74.0423,11228.0
2024-06-10 11:55:00,76.03,76.07,75.99,76.06,11688.0,74.0423,74.0812,74.0033,74.0715,11688.0
2024-06-10 12:00:00,76.08,76.08,76.02,76.06,8719.0,74.091,74.091,74.0325,74.0715,8719.0
2024-06-10 12:05:00,76.04,76.07,76.03,76.05,9284.0,74.052,74.0812,74.0423,74.0618,9284.0
2024-06-10 12:10:00,76.05,76.1,76.04,76.1,11004.0,74.0618,74.1104,74.052,74.1104,11004.0
2024-06-10 12:15:00,76.11,76.11,76.02,76.02,10206.0,74.1202,74.1202,74.0325,74.0325,10206.0
2024-06-10 12:20:00,76.0,76.03,75.96,75.97,9552.0,74.0131,74.0423,73.9741,73.9838,9552.0
2024-06-10 12:25:00,75.98,75.99,75.95,75.97,9143.0,73.9936,74.0033,73.9644,73.9838,9143.0
2024-06-10 12:30:00,75.96,75.98,75.93,75.96,7297.0,73.9741,73.9936,73.9449,73.9741,7297.0
2024-06-10 12:35:00,75.96,76.01,75.95,75.99,7916.0,73.9741,74.0228,73.9644,74.0033,7916.0
2024-06-10 12:40:00,75.99,76.02,75.96,76.02,13308.0,74.0033,74.0325,73.9741,74.0325,13308.0
2024-06-10 12:45:00,76.01,76.01,75.96,75.98,7917.0,74.0228,74.0228,73.9741,73.9936,7917.0
2024-06-10 12:50:00,75.99,76.02,75.98,76.02,7360.0,74.0033,74.0325,73.9936,74.0325,7360.0
2024-06-10 12:55:00,76.01,76.02,75.97,75.97,10437.0,74.0228,74.0325,73.9838,73.9838,10437.0
2024-06-10 13:00:00,75.97,75.97,75.91,75.95,10102.0,73.9838,73.9838,73.9254,73.9644,10102.0
2024-06-10 13:05:00,75.96,75.98,75.92,75.93,15750.0,73.9741,73.9936,73.9352,73.9449,15750.0
2024-06-10 13:10:00,75.93,75.94,75.92,75.94,8082.0,73.9449,73.9546,73.9352,73.9546,8082.0
2024-06-10 13:15:00,75.93,75.93,75.86,75.9,9502.0,73.9449,73.9449,73.8767,73.9157,9502.0
2024-06-10 13:20:00,75.91,76.01,75.9,75.99,8757.0,73.9254,74.0228,73.9157,74.0033,8757.0
2024-06-10 13:25:00,76.01,76.06,76.0,76.05,10264.0,74.0228,74.0715,74.0131,74.0618,10264.0
2024-06-10 13:30:00,76.06,76.09,76.05,76.07,14405.0,74.0715,74.1007,74.0618,74.0812,14405.0
2024-06-10 13:35:00,76.08,76.14,76.08,76.09,15765.0,74.091,74.1494,74.091,74.1007,15765.0
2024-06-10 13:40:00,76.09,76.14,76.09,76.1,12884.0,74.1007,74.1494,74.1007,74.1104,12884.0
2024-06-10 13:45:00,76.09,76.23,76.07,76.19,14367.0,74.1007,74.237,74.0812,74.1981,14367.0
2024-06-10 13:50:00,76.18,76.21,76.14,76.2,15570.0,74.1884,74.2176,74.1494,74.2078,15570.0
2024-06-10 13:55:00,76.2,76.22,76.19,76.21,14070.0,74.2078,74.2273,74.1981,74.2176,14070.0
2024-06-10 14:00:00,76.21,76.21,76.13,76.17,19845.0,74.2176,74.2176,74.1397,74.1786,19845.0
2024-06-10 14:05:00,76.16,76.25,76.15,76.24,18558.0,74.1689,74.2565,74.1591,74.2468,18558.0
2024-06-10 14:10:00,76.25,76.25,76.21,76.24,37511.0,74.2565,74.2565,74.2176,74.2468,37511.0
2024-06-10 14:15:00,76.25,76.29,76.22,76.23,34651.0,74.2565,74.2955,74.2273,74.237,34651.0
2024-06-10 14:20:00,76.23,76.27,76.2,76.23,15502.0,74.237,74.276,74.2078,74.237,15502.0
2024-06-10 14:25:00,76.23,76.25,76.21,76.25,15971.0,74.237,74.2565,74.2176,74.2565,15971.0
2024-06-10 14:30:00,76.25,76.32,76.24,76.3,13612.0,74.2565,74.3247,74.2468,74.3052,13612.0
2024-06-10 14:35:00,76.31,76.31,76.23,76.23,18094.0,74.315,74.315,74.237,74.237,18094.0
2024-06-10 14:40:00,76.23,76.25,76.21,76.24,15614.0,74.237,74.2565,74.2176,74.2468,15614.0
2024-06-10 14:45:00,76.25,76.26,76.21,76.21,14251.0,74.2565,74.2663,74.2176,74.2176,14251.0
2024-06-10 14:50:00,76.21,76.27,76.2,76.27,14265.0,74.2176,74.276,74.2078,74.276,14265.0
2024-06-10 14:55:00,76.26,76.28,76.25,76.27,14654.0,74.2663,74.2857,74.2565,74.276,14654.0
2024-06-10 15:00:00,76.27,76.31,76.22,76.24,25063.0,74.276,74.315,74.2273,74.2468,25063.0
2024-06-10 15:05:00,76.24,76.24,76.18,76.2,18017.0,74.2468,74.2468,74.1884,74.2078,18017.0
2024-06-10 15:10:00,76.2,76.2,76.14,76.19,18709.0,74.2078,74.2078,74.1494,74.1981,18709.0
2024-06-10 15:15:00,76.19,76.21,76.09,76.11,19022.0,74.1981,74.2176,74.1007,74.1202,19022.0
2024-06-10 15:20:00,76.11,76.17,76.1,76.12,21781.0,74.1202,74.1786,74.1104,74.1299,21781.0
2024-06-10 15:25:00,76.12,76.19,76.12,76.19,24921.0,74.1299,74.1981,74.1299,74.1981,24921.0
2024-06-10 15:30:00,76.19,76.2,76.12,76.13,45106.0,74.1981,74.2078,74.1299,74.1397,45106.0
2024-06-10 15:35:00,76.14,76.14,76.09,76.09,27411.0,74.1494,74.1494,74.1007,74.1007,27411.0
2024-06-10 15:40:00,76.1,76.14,76.0,76.01,35725.0,74.1104,74.1494,74.0131,74.0228,35725.0
2024-06-10 15:45:00,76.01,76.07,75.98,76.03,53829.0,74.0228,74.0812,73.9936,74.0423,53829.0
2024-06-10 15:50:00,76.05,76.14,76.0,76.13,52101.0,74.0618,74.1494,74.0131,74.1397,52101.0
2024-06-10 15:55:00,76.13,76.14,75.94,76.04,362473.0,74.1397,74.1494,73.9546,74.052,362473.0
2024-06-11 09:30:00,75.57,75.71,74.97,74.97,39633.0,73.5943,73.7306,73.01,73.01,39633.0
2024-06-11 09:35:00,75.01,75.38,74.88,75.38,37273.0,73.0489,73.4093,72.9223,73.4093,37273.0
2024-06-11 09:40:00,75.35,75.37,74.64,74.72,50535.0,73.3801,73.3995,72.6886,72.7665,50535.0
2024-06-11 09:45:00,74.68,74.68,74.29,74.41,38239.0,72.7276,72.7276,72.3478,72.4646,38239.0
2024-06-11 09:50:00,74.41,74.79,74.4,74.65,29786.0,72.4646,72.8347,72.4549,72.6984,29786.0
2024-06-11 09:55:00,74.65,74.66,74.37,74.52,37139.0,72.6984,72.7081,72.4257,72.5718,37139.0
2024-06-11 10:00:00,74.53,74.6,74.35,74.38,28090.0,72.5815,72.6497,72.4062,72.4354,28090.0
2024-06-11 10:05:00,74.4,74.45,74.31,74.33,22872.0,72.4549,72.5036,72.3672,72.3867,22872.0
2024-06-11 10:10:00,74.34,74.48,74.25,74.4,41467.0,72.3965,72.5328,72.3088,72.4549,41467.0
2024-06-11 10:15:00,74.4,74.4,74.27,74.34,22516.0,72.4549,72.4549,72.3283,72.3965,22516.0
2024-06-11 10:20:00,74.35,74.39,74.16,74.16,22106.0,72.4062,72.4452,72.2212,72.2212,22106.0
2024-06-11 10:25:00,74.18,74.3,74.06,74.08,21291.0,72.2406,72.3575,72.1238,72.1433,21291.0
2024-06-11 10:30:00,74.07,74.07,73.97,74.03,47930.0,72.1335,72.1335,72.0361,72.0946,47930.0
2024-06-11 10:35:00,74.02,74.06,73.94,73.94,36245.0,72.0848,72.1238,72.0069,72.0069,36245.0
2024-06-11 10:40:00,73.92,73.94,73.78,73.89,32887.0,71.9874,72.0069,71.8511,71.9582,32887.0
2024-06-11 10:45:00,73.89,73.89,73.77,73.81,40615.0,71.9582,71.9582,71.8414,71.8803,40615.0
2024-06-11 10:50:00,73.82,74.08,73.75,74.08,28936.0,71.8901,72.1433,71.8219,72.1433,28936.0
2024-06-11 10:55:00,74.1,74.15,74.06,74.12,34981.0,72.1627,72.2114,72.1238,72.1822,34981.0
2024-06-11 11:00:00,74.1,74.22,74.08,74.13,39771.0,72.1627,72.2796,72.1433,72.1919,39771.0
2024-06-11 11:05:00,74.15,74.25,74.07,74.25,19534.0,72.2114,72.3088,72.1335,72.3088,19534.0
2024-06-11 11:10:00,74.26,74.34,74.07,74.15,33370.0,72.3186,72.3965,72.1335,72.2114,33370.0
2024-06-11 11:15:00,74.15,74.17,74.07,74.09,17068.0,72.2114,72.2309,72.1335,72.153,17068.0
2024-06-11 11:20:00,74.1,74.11,74.05,74.08,16531.0,72.1627,72.1725,72.114,72.1433,16531.0
2024-06-11 11:25:00,74.06,74.1,73.99,74.02,106669.0,72.1238,72.1627,72.0556,72.0848,106669.0
2024-06-11 11:30:00,74.03,74.32,74.03,74.31,30558.0,72.0946,72.377,72.0946,72.3672,30558.0
2024-06-11 11:35:00,74.32,74.37,74.27,74.33,50892.0,72.377,72.4257,72.3283,72.3867,50892.0
2024-06-11 11:40:00,74.33,74.33,74.24,74.27,12945.0,72.3867,72.3867,72.2991,72.3283,12945.0
2024-06-11 11:45:00,74.26,74.42,74.25,74.39,12543.0,72.3186,72.4744,72.3088,72.4452,12543.0
2024-06-11 11:50:00,74.41,74.46,74.38,74.4,22747.0,72.4646,72.5133,72.4354,72.4549,22747.0
2024-06-11 11:55:00,74.38,74.39,74.3,74.34,13586.0,72.4354,72.4452,72.3575,72.3965,13586.0
2024-06-11 12:00:00,74.34,74.34,74.25,74.28,12269.0,72.3965,72.3965,72.3088,72.338,12269.0
2024-06-11 12:05:00,74.28,74.39,74.26,74.39,14358.0,72.338,72.4452,72.3186,72.4452,14358.0
2024-06-11 12:10:00,74.39,74.39,74.26,74.27,13508.0,72.4452,72.4452,72.3186,72.3283,13508.0
2024-06-11 12:15:00,74.26,74.27,74.12,74.15,14505.0,72.3186,72.3283,72.1822,72.2114,14505.0
2024-06-11 12:20:00,74.15,74.19,74.11,74.13,18203.0,72.2114,72.2504,72.1725,72.1919,18203.0
2024-06-11 12:25:00,74.13,74.17,74.1,74.1,11203.0,72.1919,72.2309,72.1627,72.1627,11203.0
2024-06-11 12:30:00,74.1,74.11,74.06,74.1,12674.0,72.1627,72.1725,72.1238,72.1627,12674.0
2024-06-11 12:35:00,74.11,74.16,74.04,74.11,33701.0,72.1725,72.2212,72.1043,72.1725,33701.0
2024-06-11 12:40:00,74.12,74.19,74.12,74.19,17185.0,72.1822,72.2504,72.1822,72.2504,17185.0
2024-06-11 12:45:00,74.18,74.2,74.08,74.08,13138.0,72.2406,72.2601,72.1433,72.1433,13138.0
2024-06-11 12:50:00,74.08,74.13,74.07,74.13,12513.0,72.1433,72.1919,72.1335,72.1919,12513.0
2024-06-11 12:55:00,74.13,74.19,74.13,74.16,19663.0,72.1919,72.2504,72.1919,72.2212,19663.0
2024-06-11 13:00:00,74.14,74.14,73.93,74.08,20307.0,72.2017,72.2017,71.9972,72.1433,20307.0
2024-06-11 13:05:00,74.07,74.11,73.95,73.96,14098.0,72.1335,72.1725,72.0167,72.0264,14098.0
2024-06-11 13:10:00,73.97,74.04,73.97,73.99,16010.0,72.0361,72.1043,72.0361,72.0556,16010.0
2024-06-11 13:15:00,73.98,73.99,73.88,73.88,18378.0,72.0459,72.0556,71.9485,71.9485,18378.0
2024-06-11 13:20:00,73.89,73.92,73.82,73.82,14718.0,71.9582,71.9874,71.8901,71.8901,14718.0
2024-06-11 13:25:00,73.82,73.94,73.82,73.93,13409.0,71.8901,72.0069,71.8901,71.9972,13409.0
2024-06-11 13:30:00,73.94,73.96,73.93,73.95,7336.0,72.0069,72.0264,71.9972,72.0167,7336.0
2024-06-11 13:35:00,73.96,74.01,73.93,74.0,21367.0,72.0264,72.0751,71.9972,72.0653,21367.0
2024-06-11 13:40:00,74.0,74.02,73.96,74.02,12612.0,72.0653,72.0848,72.0264,72.0848,12612.0
2024-06-11 13:45:00,74.02,74.03,73.94,73.98,40967.0,72.0848,72.0946,72.0069,72.0459,40967.0
2024-06-11 13:50:00,73.99,74.04,73.98,74.02,16044.0,72.0556,72.1043,72.0459,72.0848,16044.0
2024-06-11 13:55:00,74.0,74.0,73.96,74.0,11521.0,72.0653,72.0653,72.0264,72.0653,11521.0
2024-06-11 14:00:00,74.0,74.11,73.98,74.1,35049.0,72.0653,72.1725,72.0459,72.1627,35049.0
2024-06-11 14:05:00,74.1,74.1,74.0,74.02,16422.0,72.1627,72.1627,72.0653,72.0848,16422.0
2024-06-11 14:10:00,74.02,74.15,74.02,74.14,12581.0,72.0848,72.2114,72.0848,72.2017,12581.0
2024-06-11 14:15:00,74.15,74.16,74.12,74.13,20898.0,72.2114,72.2212,72.1822,72.1919,20898.0
2024-06-11 14:20:00,74.14,74.18,74.12,74.14,20830.0,72.2017,72.2406,72.1822,72.2017,20830.0
2024-06-11 14:25:00,74.14,74.16,74.1,74.16,17929.0,72.2017,72.2212,72.1627,72.2212,17929.0
2024-06-11 14:30:00,74.17,74.22,74.14,74.14,40475.0,72.2309,72.2796,72.2017,72.2017,40475.0
2024-06-11 14:35:00,74.15,74.16,74.09,74.14,14367.0,72.2114,72.2212,72.153,72.2017,14367.0
2024-06-11 14:40:00,74.14,74.21,74.09,74.1,16176.0,72.2017,72.2699,72.153,72.1627,16176.0
2024-06-11 14:45:00,74.09,74.14,74.09,74.1,14845.0,72.153,72.2017,72.153,72.1627,14845.0
2024-06-11 14:50:00,74.08,74.15,74.08,74.08,11477.0,72.1433,72.2114,72.1433,72.1433,11477.0
2024-06-11 14:55:00,74.09,74.1,74.05,74.09,19304.0,72.153,72.1627,72.114,72.153,19304.0
2024-06-11 15:00:00,74.1,74.21,74.05,74.2,33655.0,72.1627,72.2699,72.114,72.2601,33655.0
2024-06-11 15:05:00,74.2,74.29,74.2,74.28,21055.0,72.2601,72.3478,72.2601,72.338,21055.0
2024-06-11 15:10:00,74.29,74.3,74.21,74.28,32879.0,72.3478,72.3575,72.2699,72.338,32879.0
2024-06-11 15:15:00,74.28,74.3,74.19,74.2,38434.0,72.338,72.3575,72.2504,72.2601,38434.0
2024-06-11 15:20:00,74.2,74.22,74.1,74.2,31221.0,72.2601,72.2796,72.1627,72.2601,31221.0
2024-06-11 15:25:00,74.19,74.19,74.15,74.15,31445.0,72.2504,72.2504,72.2114,72.2114,31445.0
2024-06-11 15:30:00,74.15,74.15,74.05,74.15,46393.0,72.2114,72.2114,72.114,72.2114,46393.0
2024-06-11 15:35:00,74.15,74.19,74.04,74.15,54955.0,72.2114,72.2504,72.1043,72.2114,54955.0
2024-06-11 15:40:00,74.16,74.19,74.07,74.1,47497.0,72.2212,72.2504,72.1335,72.1627,47497.0
2024-06-11 15:45:00,74.1,74.14,74.05,74.07,52980.0,72.1627,72.2017,72.114,72.1335,52980.0
2024-06-11 15:50:00,74.06,74.22,74.06,74.2,65675.0,72.1238,72.2796,72.1238,72.2601,65675.0
2024-06-11 15:55:00,74.21,74.23,74.12,74.23,172266.0,72.2699,72.2893,72.1822,72.2893,172266.0
2024-06-12 09:30:00,74.84,75.06,74.15,74.17,110710.0,72.8834,73.0976,72.2114,72.2309,110710.0
2024-06-12 09:35:00,74.16,74.46,74.16,74.4,29155.0,72.2212,72.5133,72.2212,72.4549,29155.0
2024-06-12 09:40:00,74.36,74.45,74.24,74.45,21404.0,72.4159,72.5036,72.2991,72.5036,21404.0
2024-06-12 09:45:00,74.45,74.45,74.17,74.19,33239.0,72.5036,72.5036,72.2309,72.2504,33239.0
2024-06-12 09:50:00,74.18,74.18,73.92,73.96,62548.0,72.2406,72.2406,71.9874,72.0264,62548.0
2024-06-12 09:55:00,73.98,74.35,73.98,74.29,32991.0,72.0459,72.4062,72.0459,72.3478,32991.0
2024-06-12 10:00:00,74.28,74.4,74.2,74.4,37517.0,72.338,72.4549,72.2601,72.4549,37517.0
2024-06-12 10:05:00,74.4,74.65,74.4,74.65,27189.0,72.4549,72.6984,72.4549,72.6984,27189.0
2024-06-12 10:10:00,74.64,74.71,74.61,74.67,28017.0,72.6886,72.7568,72.6594,72.7178,28017.0
2024-06-12 10:15:00,74.67,74.89,74.63,74.88,18287.0,72.7178,72.9321,72.6789,72.9223,18287.0
2024-06-12 10:20:00,74.89,74.9,74.82,74.84,34012.0,72.9321,72.9418,72.8639,72.8834,34012.0
2024-06-12 10:25:00,74.85,74.96,74.82,74.82,35000.0,72.8931,73.0002,72.8639,72.8639,35000.0
2024-06-12 10:30:00,74.81,74.88,74.75,74.87,25639.0,72.8542,72.9223,72.7957,72.9126,25639.0
2024-06-12 10:35:00,74.87,75.06,74.87,75.01,42972.0,72.9126,73.0976,72.9126,73.0489,42972.0
2024-06-12 10:40:00,75.01,75.01,74.61,74.63,23131.0,73.0489,73.0489,72.6594,72.6789,23131.0
2024-06-12 10:45:00,74.63,74.74,74.62,74.73,19073.0,72.6789,72.786,72.6691,72.7763,19073.0
2024-06-12 10:50:00,74.73,74.76,74.69,74.69,23879.0,72.7763,72.8055,72.7373,72.7373,23879.0
2024-06-12 10:55:00,74.68,74.76,74.61,74.62,20760.0,72.7276,72.8055,72.6594,72.6691,20760.0
2024-06-12 11:00:00,74.61,74.61,74.53,74.53,14651.0,72.6594,72.6594,72.5815,72.5815,14651.0
2024-06-12 11:05:00,74.52,74.53,74.38,74.38,37403.0,72.5718,72.5815,72.4354,72.4354,37403.0
2024-06-12 11:10:00,74.39,74.41,74.26,74.31,24510.0,72.4452,72.4646,72.3186,72.3672,24510.0
2024-06-12 11:15:00,74.29,74.29,74.16,74.25,22213.0,72.3478,72.3478,72.2212,72.3088,22213.0
2024-06-12 11:20:00,74.24,74.3,74.17,74.18,20755.0,72.2991,72.3575,72.2309,72.2406,20755.0
2024-06-12 11:25:00,74.19,74.25,74.13,74.23,29878.0,72.2504,72.3088,72.1919,72.2893,29878.0
2024-06-12 11:30:00,74.24,74.38,74.19,74.31,30961.0,72.2991,72.4354,72.2504,72.3672,30961.0
2024-06-12 11:35:00,74.33,74.33,74.22,74.22,13866.0,72.3867,72.3867,72.2796,72.2796,13866.0
2024-06-12 11:40:00,74.22,74.33,74.18,74.31,20814.0,72.2796,72.3867,72.2406,72.3672,20814.0
2024-06-12 11:45:00,74.3,74.32,74.24,74.28,22689.0,72.3575,72.377,72.2991,72.338,22689.0
2024-06-12 11:50:00,74.27,74.44,74.22,74.42,17611.0,72.3283,72.4938,72.2796,72.4744,17611.0
2024-06-12 11:55:00,74.42,74.49,74.42,74.49,14209.0,72.4744,72.5425,72.4744,72.5425,14209.0
2024-06-12 12:00:00,74.47,74.47,74.39,74.42,8782.0,72.5231,72.5231,72.4452,72.4744,8782.0
2024-06-12 12:05:00,74.41,74.44,74.4,74.42,12247.0,72.4646,72.4938,72.4549,72.4744,12247.0
2024-06-12 12:10:00,74.42,74.49,74.42,74.44,11641.0,72.4744,72.5425,72.4744,72.4938,11641.0
2024-06-12 12:15:00,74.45,74.49,74.43,74.47,8298.0,72.5036,72.5425,72.4841,72.5231,8298.0
2024-06-12 12:20:00,74.46,74.49,74.46,74.49,8362.0,72.5133,72.5425,72.5133,72.5425,8362.0
2024-06-12 12:25:00,74.49,74.5,74.43,74.46,9245.0,72.5425,72.5523,72.4841,72.5133,9245.0
2024-06-12 12:30:00,74.46,74.5,74.38,74.4,10033.0,72.5133,72.5523,72.4354,72.4549,10033.0
2024-06-12 12:35:00,74.41,74.46,74.41,74.45,10933.0,72.4646,72.5133,72.4646,72.5036,10933.0
2024-06-12 12:40:00,74.45,74.52,74.45,74.52,6563.0,72.5036,72.5718,72.5036,72.5718,6563.0
2024-06-12 12:45:00,74.52,74.54,74.48,74.49,7559.0,72.5718,72.5912,72.5328,72.5425,7559.0
2024-06-12 12:50:00,74.49,74.49,74.39,74.39,8149.0,72.5425,72.5425,72.4452,72.4452,8149.0
2024-06-12 12:55:00,74.39,74.47,74.39,74.45,12248.0,72.4452,72.5231,72.4452,72.5036,12248.0
2024-06-12 13:00:00,74.44,74.5,74.43,74.5,8124.0,72.4938,72.5523,72.4841,72.5523,8124.0
2024-06-12 13:05:00,74.5,74.5,74.45,74.45,10606.0,72.5523,72.5523,72.5036,72.5036,10606.0
2024-06-12 13:10:00,74.45,74.48,74.42,74.43,10415.0,72.5036,72.5328,72.4744,72.4841,10415.0
2024-06-12 13:15:00,74.42,74.63,74.41,74.55,17165.0,72.4744,72.6789,72.4646,72.601,17165.0
2024-06-12 13:20:00,74.56,74.57,74.54,74.54,8128.0,72.6107,72.6204,72.5912,72.5912,8128.0
2024-06-12 13:25:00,74.54,74.59,74.52,74.52,30201.0,72.5912,72.6399,72.5718,72.5718,30201.0
2024-06-12 13:30:00,74.52,74.54,74.4,74.53,14641.0,72.5718,72.5912,72.4549,72.5815,14641.0
2024-06-12 13:35:00,74.53,74.57,74.5,74.51,9537.0,72.5815,72.6204,72.5523,72.562,9537.0
2024-06-12 13:40:00,74.51,74.52,74.49,74.49,12306.0,72.562,72.5718,72.5425,72.5425,12306.0
2024-06-12 13:45:00,74.48,74.53,74.45,74.49,11882.0,72.5328,72.5815,72.5036,72.5425,11882.0
2024-06-12 13:50:00,74.5,74.6,74.49,74.6,12248.0,72.5523,72.6497,72.5425,72.6497,12248.0
2024-06-12 13:55:00,74.6,74.65,74.59,74.65,15197.0,72.6497,72.6984,72.6399,72.6984,15197.0
2024-06-12 14:00:00,74.64,74.7,74.37,74.59,59858.0,72.6886,72.747,72.4257,72.6399,59858.0
2024-06-12 14:05:00,74.62,74.82,74.61,74.81,20753.0,72.6691,72.8639,72.6594,72.8542,20753.0
2024-06-12 14:10:00,74.82,74.87,74.71,74.86,23481.0,72.8639,72.9126,72.7568,72.9029,23481.0
2024-06-12 14:15:00,74.87,74.93,74.83,74.86,24952.0,72.9126,72.971,72.8736,72.9029,24952.0
2024-06-12 14:20:00,74.86,74.88,74.76,74.76,17936.0,72.9029,72.9223,72.8055,72.8055,17936.0
2024-06-12 14:25:00,74.77,74.79,74.73,74.73,20892.0,72.8152,72.8347,72.7763,72.7763,20892.0
2024-06-12 14:30:00,74.72,74.99,74.7,74.9,40828.0,72.7665,73.0295,72.747,72.9418,40828.0
2024-06-12 14:35:00,74.88,74.88,74.63,74.82,38047.0,72.9223,72.9223,72.6789,72.8639,38047.0
2024-06-12 14:40:00,74.82,74.82,74.62,74.73,29379.0,72.8639,72.8639,72.6691,72.7763,29379.0
2024-06-12 14:45:00,74.71,74.74,74.59,74.63,34982.0,72.7568,72.786,72.6399,72.6789,34982.0
2024-06-12 14:50:00,74.62,74.67,74.5,74.67,26641.0,72.6691,72.7178,72.5523,72.7178,26641.0
2024-06-12 14:55:00,74.67,74.89,74.66,74.84,36136.0,72.7178,72.9321,72.7081,72.8834,36136.0
2024-06-12 15:00:00,74.82,74.9,74.78,74.81,21441.0,72.8639,72.9418,72.825,72.8542,21441.0
2024-06-12 15:05:00,74.81,74.81,74.71,74.71,26322.0,72.8542,72.8542,72.7568,72.7568,26322.0
2024-06-12 15:10:00,74.71,74.71,74.47,74.5,44699.0,72.7568,72.7568,72.5231,72.5523,44699.0
2024-06-12 15:15:00,74.52,74.55,74.46,74.52,29117.0,72.5718,72.601,72.5133,72.5718,29117.0
2024-06-12 15:20:00,74.51,74.53,74.34,74.34,35179.0,72.562,72.5815,72.3965,72.3965,35179.0
2024-06-12 15:25:00,74.34,74.39,74.17,74.22,47019.0,72.3965,72.4452,72.2309,72.2796,47019.0
2024-06-12 15:30:00,74.22,74.39,74.19,74.39,44577.0,72.2796,72.4452,72.2504,72.4452,44577.0
2024-06-12 15:35:00,74.37,74.41,74.33,74.36,39961.0,72.4257,72.4646,72.3867,72.4159,39961.0
2024-06-12 15:40:00,74.36,74.54,74.34,74.49,55031.0,72.4159,72.5912,72.3965,72.5425,55031.0
2024-06-12 15:45:00,74.5,74.6,74.46,74.54,52150.0,72.5523,72.6497,72.5133,72.5912,52150.0
2024-06-12 15:50:00,74.54,74.71,74.51,74.68,59566.0,72.5912,72.7568,72.562,72.7276,59566.0
2024-06-12 15:55:00,74.69,74.75,74.64,74.67,175339.0,72.7373,72.7957,72.6886,72.7178,175339.0
2024-06-13 09:30:00,74.51,74.67,74.16,74.22,79766.0,72.562,72.7178,72.2212,72.2796,79766.0
2024-06-13 09:35:00,74.25,74.3,74.02,74.06,21463.0,72.3088,72.3575,72.0848,72.1238,21463.0
2024-06-13 09:40:00,74.14,74.25,74.0,74.03,16540.0,72.2017,72.3088,72.0653,72.0946,16540.0
2024-06-13 09:45:00,74.03,74.19,73.86,74.1,31494.0,72.0946,72.2504,71.929,72.1627,31494.0
2024-06-13 09:50:00,74.1,74.13,73.78,73.82,18186.0,72.1627,72.1919,71.8511,71.8901,18186.0
2024-06-13 09:55:00,73.8,73.87,73.72,73.81,17513.0,71.8706,71.9387,71.7927,71.8803,17513.0
2024-06-13 10:00:00,73.8,73.84,73.69,73.75,26811.0,71.8706,71.9095,71.7635,71.8219,26811.0
2024-06-13 10:05:00,73.76,73.97,73.73,73.92,37349.0,71.8316,72.0361,71.8024,71.9874,37349.0
2024-06-13 10:10:00,73.91,73.96,73.87,73.89,27664.0,71.9777,72.0264,71.9387,71.9582,27664.0
2024-06-13 10:15:00,73.9,74.02,73.81,74.01,23211.0,71.968,72.0848,71.8803,72.0751,23211.0
2024-06-13 10:20:00,74.0,74.16,73.97,74.07,63043.0,72.0653,72.2212,72.0361,72.1335,63043.0
2024-06-13 10:25:00,74.07,74.08,73.89,73.96,25090.0,72.1335,72.1433,71.9582,72.0264,25090.0
2024-06-13 10:30:00,73.98,73.99,73.82,73.85,21782.0,72.0459,72.0556,71.8901,71.9193,21782.0
2024-06-13 10:35:00,73.85,73.96,73.85,73.95,12630.0,71.9193,72.0264,71.9193,72.0167,12630.0
2024-06-13 10:40:00,73.96,73.98,73.86,73.95,22607.0,72.0264,72.0459,71.929,72.0167,22607.0
2024-06-13 10:45:00,73.97,74.1,73.94,73.97,29614.0,72.0361,72.1627,72.0069,72.0361,29614.0
2024-06-13 10:50:00,73.97,73.99,73.92,73.96,24202.0,72.0361,72.0556,71.9874,72.0264,24202.0
2024-06-13 10:55:00,73.96,73.99,73.84,73.84,23717.0,72.0264,72.0556,71.9095,71.9095,23717.0
2024-06-13 11:00:00,73.8,73.82,73.69,73.71,10442.0,71.8706,71.8901,71.7635,71.7829,10442.0
2024-06-13 11:05:00,73.71,73.73,73.67,73.67,16072.0,71.7829,71.8024,71.744,71.744,16072.0
2024-06-13 11:10:00,73.69,73.73,73.66,73.72,14479.0,71.7635,71.8024,71.7342,71.7927,14479.0
2024-06-13 11:15:00,73.72,73.73,73.66,73.7,12732.0,71.7927,71.8024,71.7342,71.7732,12732.0
2024-06-13 11:20:00,73.7,73.8,73.67,73.76,27726.0,71.7732,71.8706,71.744,71.8316,27726.0
2024-06-13 11:25:00,73.77,73.82,73.76,73.81,87738.0,71.8414,71.8901,71.8316,71.8803,87738.0
2024-06-13 11:30:00,73.8,73.8,73.68,73.68,18329.0,71.8706,71.8706,71.7537,71.7537,18329.0
2024-06-13 11:35:00,73.7,73.78,73.7,73.74,14656.0,71.7732,71.8511,71.7732,71.8121,14656.0
2024-06-13 11:40:00,73.74,73.87,73.74,73.87,18566.0,71.8121,71.9387,71.8121,71.9387,18566.0
2024-06-13 11:45:00,73.86,73.88,73.82,73.86,71475.0,71.929,71.9485,71.8901,71.929,71475.0
2024-06-13 11:50:00,73.85,73.9,73.84,73.87,21838.0,71.9193,71.968,71.9095,71.9387,21838.0
2024-06-13 11:55:00,73.88,73.89,73.8,73.81,8270.0,71.9485,71.9582,71.8706,71.8803,8270.0
2024-06-13 12:00:00,73.81,73.82,73.72,73.75,8961.0,71.8803,71.8901,71.7927,71.8219,8961.0
2024-06-13 12:05:00,73.74,73.8,73.68,73.68,11182.0,71.8121,71.8706,71.7537,71.7537,11182.0
2024-06-13 12:10:00,73.68,73.73,73.64,73.67,12883.0,71.7537,71.8024,71.7148,71.744,12883.0
2024-06-13 12:15:00,73.66,73.66,73.58,73.63,12130.0,71.7342,71.7342,71.6563,71.705,12130.0
2024-06-13 12:20:00,73.65,73.7,73.64,73.69,10253.0,71.7245,71.7732,71.7148,71.7635,10253.0
2024-06-13 12:25:00,73.68,73.68,73.58,73.59,24572.0,71.7537,71.7537,71.6563,71.6661,24572.0
2024-06-13 12:30:00,73.59,73.68,73.57,73.67,13778.0,71.6661,71.7537,71.6466,71.744,13778.0
2024-06-13 12:35:00,73.69,73.71,73.61,73.71,26815.0,71.7635,71.7829,71.6855,71.7829,26815.0
2024-06-13 12:40:00,73.71,73.76,73.71,73.75,12052.0,71.7829,71.8316,71.7829,71.8219,12052.0
2024-06-13 12:45:00,73.75,73.77,73.69,73.74,13472.0,71.8219,71.8414,71.7635,71.8121,13472.0
2024-06-13 12:50:00,73.75,73.79,73.73,73.78,15924.0,71.8219,71.8608,71.8024,71.8511,15924.0
2024-06-13 12:55:00,73.78,73.81,73.76,73.76,19090.0,71.8511,71.8803,71.8316,71.8316,19090.0
2024-06-13 13:00:00,73.76,73.86,73.74,73.83,14643.0,71.8316,71.929,71.8121,71.8998,14643.0
2024-06-13 13:05:00,73.83,73.88,73.82,73.87,11884.0,71.8998,71.9485,71.8901,71.9387,11884.0
2024-06-13 13:10:00,73.88,73.88,73.79,73.82,40854.0,71.9485,71.9485,71.8608,71.8901,40854.0
2024-06-13 13:15:00,73.81,73.89,73.79,73.84,15622.0,71.8803,71.9582,71.8608,71.9095,15622.0
2024-06-13 13:20:00,73.84,73.88,73.83,73.83,11000.0,71.9095,71.9485,71.8998,71.8998,11000.0
2024-06-13 13:25:00,73.83,73.87,73.83,73.85,15460.0,71.8998,71.9387,71.8998,71.9193,15460.0
2024-06-13 13:30:00,73.85,73.87,73.81,73.81,18960.0,71.9193,71.9387,71.8803,71.8803,18960.0
2024-06-13 13:35:00,73.83,73.87,73.78,73.87,14452.0,71.8998,71.9387,71.8511,71.9387,14452.0
2024-06-13 13:40:00,73.86,73.91,73.85,73.85,18343.0,71.929,71.9777,71.9193,71.9193,18343.0
2024-06-13 13:45:00,73.84,73.87,73.82,73.83,17240.0,71.9095,71.9387,71.8901,71.8998,17240.0
2024-06-13 13:50:00,73.84,73.86,73.82,73.83,9241.0,71.9095,71.929,71.8901,71.8998,9241.0
2024-06-13 13:55:00,73.84,73.88,73.8,73.81,26418.0,71.9095,71.9485,71.8706,71.8803,26418.0
2024-06-13 14:00:00,73.8,73.83,73.71,73.73,30393.0,71.8706,71.8998,71.7829,71.8024,30393.0
2024-06-13 14:05:00,73.73,73.83,73.73,73.8,18257.0,71.8024,71.8998,71.8024,71.8706,18257.0
2024-06-13 14:10:00,73.81,73.84,73.76,73.77,16846.0,71.8803,71.9095,71.8316,71.8414,16846.0
2024-06-13 14:15:00,73.76,73.76,73.65,73.67,30200.0,71.8316,71.8316,71.7245,71.744,30200.0
2024-06-13 14:20:00,73.67,73.68,73.65,73.67,28051.0,71.744,71.7537,71.7245,71.744,28051.0
2024-06-13 14:25:00,73.66,73.73,73.66,73.73,22607.0,71.7342,71.8024,71.7342,71.8024,22607.0
2024-06-13 14:30:00,73.73,73.79,73.72,73.73,28087.0,71.8024,71.8608,71.7927,71.8024,28087.0
2024-06-13 14:35:00,73.74,73.75,73.72,73.75,16355.0,71.8121,71.8219,71.7927,71.8219,16355.0
2024-06-13 14:40:00,73.76,73.79,73.74,73.77,14557.0,71.8316,71.8608,71.8121,71.8414,14557.0
2024-06-13 14:45:00,73.77,73.79,73.75,73.76,24187.0,71.8414,71.8608,71.8219,71.8316,24187.0
2024-06-13 14:50:00,73.76,73.82,73.74,73.78,24536.0,71.8316,71.8901,71.8121,71.8511,24536.0
2024-06-13 14:55:00,73.78,73.84,73.76,73.84,22355.0,71.8511,71.9095,71.8316,71.9095,22355.0
2024-06-13 15:00:00,73.84,73.88,73.82,73.88,25581.0,71.9095,71.9485,71.8901,71.9485,25581.0
2024-06-13 15:05:00,73.88,73.88,73.8,73.83,53232.0,71.9485,71.9485,71.8706,71.8998,53232.0
2024-06-13 15:10:00,73.85,73.85,73.7,73.71,88223.0,71.9193,71.9193,71.7732,71.7829,88223.0
2024-06-13 15:15:00,73.71,73.72,73.59,73.67,47007.0,71.7829,71.7927,71.6661,71.744,47007.0
2024-06-13 15:20:00,73.69,73.7,73.54,73.55,53873.0,71.7635,71.7732,71.6174,71.6271,53873.0
2024-06-13 15:25:00,73.55,73.62,73.54,73.6,49842.0,71.6271,71.6953,71.6174,71.6758,49842.0
2024-06-13 15:30:00,73.59,73.63,73.55,73.59,49117.0,71.6661,71.705,71.6271,71.6661,49117.0
2024-06-13 15:35:00,73.59,73.67,73.55,73.65,81344.0,71.6661,71.744,71.6271,71.7245,81344.0
2024-06-13 15:40:00,73.66,73.76,73.64,73.74,63758.0,71.7342,71.8316,71.7148,71.8121,63758.0
2024-06-13 15:45:00,73.75,73.77,73.64,73.65,50519.0,71.8219,71.8414,71.7148,71.7245,50519.0
2024-06-13 15:50:00,73.66,73.97,73.63,73.9,137507.0,71.7342,72.0361,71.705,71.968,137507.0
2024-06-13 15:55:00,73.89,74.14,73.79,74.09,368426.0,71.9582,72.2017,71.8608,72.153,368426.0
2024-06-14 09:30:00,73.11,73.63,73.06,73.63,64252.0,71.5865,72.0957,71.5376,72.0957,64252.0
2024-06-14 09:35:00,73.63,73.76,73.38,73.45,26102.0,72.0957,72.223,71.8509,71.9194,26102.0
2024-06-14 09:40:00,73.47,73.87,73.47,73.58,39020.0,71.939,72.3307,71.939,72.0467,39020.0
2024-06-14 09:45:00,73.6,73.69,73.45,73.46,20650.0,72.0663,72.1544,71.9194,71.9292,20650.0
2024-06-14 09:50:00,73.44,73.64,73.4,73.61,21704.0,71.9096,72.1055,71.8705,72.0761,21704.0
2024-06-14 09:55:00,73.63,73.69,73.56,73.58,19362.0,72.0957,72.1544,72.0271,72.0467,19362.0
2024-06-14 10:00:00,73.57,73.59,73.4,73.42,29656.0,72.0369,72.0565,71.8705,71.8901,29656.0
2024-06-14 10:05:00,73.45,73.47,73.33,73.38,17389.0,71.9194,71.939,71.8019,71.8509,17389.0
2024-06-14 10:10:00,73.36,73.39,73.13,73.17,18838.0,71.8313,71.8607,71.6061,71.6453,18838.0
2024-06-14 10:15:00,73.17,73.32,73.17,73.3,28099.0,71.6453,71.7921,71.6453,71.7726,28099.0
2024-06-14 10:20:00,73.3,73.42,73.29,73.3,22524.0,71.7726,71.8901,71.7628,71.7726,22524.0
2024-06-14 10:25:00,73.3,73.39,73.22,73.38,19290.0,71.7726,71.8607,71.6942,71.8509,19290.0
2024-06-14 10:30:00,73.38,73.42,73.23,73.41,19346.0,71.8509,71.8901,71.704,71.8803,19346.0
2024-06-14 10:35:00,73.42,73.53,73.41,73.51,16763.0,71.8901,71.9978,71.8803,71.9782,16763.0
2024-06-14 10:40:00,73.5,73.5,73.35,73.46,26568.0,71.9684,71.9684,71.8215,71.9292,26568.0
2024-06-14 10:45:00,73.46,73.56,73.44,73.45,18659.0,71.9292,72.0271,71.9096,71.9194,18659.0
2024-06-14 10:50:00,73.45,73.47,73.41,73.44,11883.0,71.9194,71.939,71.8803,71.9096,11883.0
2024-06-14 10:55:00,73.46,73.52,73.46,73.51,10239.0,71.9292,71.988,71.9292,71.9782,10239.0
2024-06-14 11:00:00,73.51,73.58,73.47,73.47,55731.0,71.9782,72.0467,71.939,71.939,55731.0
2024-06-14 11:05:00,73.47,73.49,73.39,73.47,27067.0,71.939,71.9586,71.8607,71.939,27067.0
2024-06-14 11:10:00,73.47,73.54,73.43,73.43,20745.0,71.939,72.0076,71.8998,71.8998,20745.0
2024-06-14 11:15:00,73.43,73.51,73.4,73.51,14912.0,71.8998,71.9782,71.8705,71.9782,14912.0
2024-06-14 11:20:00,73.5,73.6,73.47,73.55,21446.0,71.9684,72.0663,71.939,72.0173,21446.0
2024-06-14 11:25:00,73.55,73.64,73.55,73.56,14198.0,72.0173,72.1055,72.0173,72.0271,14198.0
2024-06-14 11:30:00,73.58,73.65,73.57,73.57,19887.0,72.0467,72.1153,72.0369,72.0369,19887.0
2024-06-14 11:35:00,73.58,73.63,73.56,73.6,15474.0,72.0467,72.0957,72.0271,72.0663,15474.0
2024-06-14 11:40:00,73.59,73.62,73.57,73.58,6367.0,72.0565,72.0859,72.0369,72.0467,6367.0
2024-06-14 11:45:00,73.58,73.64,73.55,73.62,18101.0,72.0467,72.1055,72.0173,72.0859,18101.0
2024-06-14 11:50:00,73.61,73.63,73.58,73.61,8069.0,72.0761,72.0957,72.0467,72.0761,8069.0
2024-06-14 11:55:00,73.62,73.67,73.62,73.66,11382.0,72.0859,72.1348,72.0859,72.1251,11382.0
2024-06-14 12:00:00,73.66,73.66,73.53,73.57,14173.0,72.1251,72.1251,71.9978,72.0369,14173.0
2024-06-14 12:05:00,73.57,73.61,73.57,73.59,3410.0,72.0369,72.0761,72.0369,72.0565,3410.0
2024-06-14 12:10:00,73.6,73.63,73.57,73.57,11380.0,72.0663,72.0957,72.0369,72.0369,11380.0
2024-06-14 12:15:00,73.58,73.63,73.55,73.58,14067.0,72.0467,72.0957,72.0173,72.0467,14067.0
2024-06-14 12:20:00,73.58,73.6,73.56,73.56,7450.0,72.0467,72.0663,72.0271,72.0271,7450.0
2024-06-14 12:25:00,73.56,73.57,73.48,73.5,7367.0,72.0271,72.0369,71.9488,71.9684,7367.0
2024-06-14 12:30:00,73.5,73.53,73.45,73.53,8296.0,71.9684,71.9978,71.9194,71.9978,8296.0
2024-06-14 12:35:00,73.54,73.6,73.53,73.57,10302.0,72.0076,72.0663,71.9978,72.0369,10302.0
2024-06-14 12:40:00,73.58,73.59,73.53,73.59,8735.0,72.0467,72.0565,71.9978,72.0565,8735.0
2024-06-14 12:45:00,73.6,73.63,73.58,73.6,8534.0,72.0663,72.0957,72.0467,72.0663,8534.0
2024-06-14 12:50:00,73.61,73.63,73.56,73.58,13088.0,72.0761,72.0957,72.0271,72.0467,13088.0
2024-06-14 12:55:00,73.62,73.64,73.6,73.61,6294.0,72.0859,72.1055,72.0663,72.0761,6294.0
2024-06-14 13:00:00,73.61,73.62,73.6,73.62,5862.0,72.0761,72.0859,72.0663,72.0859,5862.0
2024-06-14 13:05:00,73.61,73.69,73.61,73.67,12307.0,72.0761,72.1544,72.0761,72.1348,12307.0
2024-06-14 13:10:00,73.67,73.68,73.66,73.67,4280.0,72.1348,72.1446,72.1251,72.1348,4280.0
2024-06-14 13:15:00,73.67,73.67,73.56,73.58,12901.0,72.1348,72.1348,72.0271,72.0467,12901.0
2024-06-14 13:20:00,73.6,73.63,73.56,73.57,9171.0,72.0663,72.0957,72.0271,72.0369,9171.0
2024-06-14 13:25:00,73.55,73.55,73.48,73.48,9809.0,72.0173,72.0173,71.9488,71.9488,9809.0
2024-06-14 13:30:00,73.47,73.52,73.47,73.51,9369.0,71.939,71.988,71.939,71.9782,9369.0
2024-06-14 13:35:00,73.51,73.54,73.5,73.54,6221.0,71.9782,72.0076,71.9684,72.0076,6221.0
2024-06-14 13:40:00,73.54,73.54,73.49,73.49,11936.0,72.0076,72.0076,71.9586,71.9586,11936.0
2024-06-14 13:45:00,73.48,73.54,73.45,73.45,13181.0,71.9488,72.0076,71.9194,71.9194,13181.0
2024-06-14 13:50:00,73.46,73.51,73.45,73.49,6741.0,71.9292,71.9782,71.9194,71.9586,6741.0
2024-06-14 13:55:00,73.5,73.5,73.43,73.48,14900.0,71.9684,71.9684,71.8998,71.9488,14900.0
2024-06-14 14:00:00,73.49,73.49,73.4,73.44,11942.0,71.9586,71.9586,71.8705,71.9096,11942.0
2024-06-14 14:05:00,73.45,73.48,73.41,73.42,11672.0,71.9194,71.9488,71.8803,71.8901,11672.0
2024-06-14 14:10:00,73.43,73.43,73.4,73.4,6615.0,71.8998,71.8998,71.8705,71.8705,6615.0
2024-06-14 14:15:00,73.4,73.51,73.39,73.49,18408.0,71.8705,71.9782,71.8607,71.9586,18408.0
2024-06-14 14:20:00,73.5,73.54,73.49,73.54,11232.0,71.9684,72.0076,71.9586,72.0076,11232.0
2024-06-14 14:25:00,73.55,73.57,73.49,73.5,14688.0,72.0173,72.0369,71.9586,71.9684,14688.0
2024-06-14 14:30:00,73.5,73.52,73.49,73.51,12118.0,71.9684,71.988,71.9586,71.9782,12118.0
2024-06-14 14:35:00,73.51,73.53,73.45,73.47,101053.0,71.9782,71.9978,71.9194,71.939,101053.0
2024-06-14 14:40:00,73.48,73.5,73.44,73.5,13758.0,71.9488,71.9684,71.9096,71.9684,13758.0
2024-06-14 14:45:00,73.51,73.55,73.51,73.54,26379.0,71.9782,72.0173,71.9782,72.0076,26379.0
2024-06-14 14:50:00,73.56,73.61,73.55,73.58,13152.0,72.0271,72.0761,72.0173,72.0467,13152.0
2024-06-14 14:55:00,73.57,73.6,73.54,73.58,21989.0,72.0369,72.0663,72.0076,72.0467,21989.0
2024-06-14 15:00:00,73.57,73.57,73.52,73.56,11454.0,72.0369,72.0369,71.988,72.0271,11454.0
2024-06-14 15:05:00,73.56,73.57,73.52,73.54,10194.0,72.0271,72.0369,71.988,72.0076,10194.0
2024-06-14 15:10:00,73.54,73.57,73.52,73.55,17695.0,72.0076,72.0369,71.988,72.0173,17695.0
2024-06-14 15:15:00,73.55,73.57,73.54,73.57,11736.0,72.0173,72.0369,72.0076,72.0369,11736.0
2024-06-14 15:20:00,73.57,73.58,73.52,73.53,20841.0,72.0369,72.0467,71.988,71.9978,20841.0
2024-06-14 15:25:00,73.53,73.53,73.5,73.51,13707.0,71.9978,71.9978,71.9684,71.9782,13707.0
2024-06-14 15:30:00,73.51,73.52,73.46,73.5,41950.0,71.9782,71.988,71.9292,71.9684,41950.0
2024-06-14 15:35:00,73.5,73.56,73.5,73.55,50320.0,71.9684,72.0271,71.9684,72.0173,50320.0
2024-06-14 15:40:00,73.55,73.55,73.45,73.49,32092.0,72.0173,72.0173,71.9194,71.9586,32092.0
2024-06-14 15:45:00,73.49,73.56,73.47,73.5,38246.0,71.9586,72.0271,71.939,71.9684,38246.0
2024-06-14 15:50:00,73.5,73.52,73.44,73.46,70469.0,71.9684,71.988,71.9096,71.9292,70469.0
2024-06-14 15:55:00,73.47,73.47,73.36,73.42,186543.0,71.939,71.939,71.8313,71.8901,186543.0
2024-06-17 09:30:00,73.43,73.6,73.08,73.44,37525.0,71.8998,72.0663,71.5571,71.9096,37525.0
2024-06-17 09:35:00,73.48,73.73,73.11,73.19,17392.0,71.9488,72.1936,71.5865,71.6648,17392.0
2024-06-17 09:40:00,73.11,73.51,73.1,73.44,13683.0,71.5865,71.9782,71.5767,71.9096,13683.0
2024-06-17 09:45:00,73.46,73.64,73.46,73.59,25865.0,71.9292,72.1055,71.9292,72.0565,25865.0
2024-06-17 09:50:00,73.59,73.62,73.18,73.19,32533.0,72.0565,72.0859,71.6551,71.6648,32533.0
2024-06-17 09:55:00,73.22,73.37,73.2,73.2,20600.0,71.6942,71.8411,71.6746,71.6746,20600.0
2024-06-17 10:00:00,73.21,73.35,73.17,73.24,26419.0,71.6844,71.8215,71.6453,71.7138,26419.0
2024-06-17 10:05:00,73.25,73.25,73.05,73.08,31671.0,71.7236,71.7236,71.5278,71.5571,31671.0
2024-06-17 10:10:00,73.08,73.11,72.89,73.09,34053.0,71.5571,71.5865,71.3711,71.5669,34053.0
2024-06-17 10:15:00,73.09,73.17,72.93,73.01,51611.0,71.5669,71.6453,71.4103,71.4886,51611.0
2024-06-17 10:20:00,73.0,73.09,72.95,73.05,28239.0,71.4788,71.5669,71.4298,71.5278,28239.0
2024-06-17 10:25:00,73.07,73.21,73.06,73.17,41777.0,71.5473,71.6844,71.5376,71.6453,41777.0
2024-06-17 10:30:00,73.16,73.16,72.95,73.06,16095.0,71.6355,71.6355,71.4298,71.5376,16095.0
2024-06-17 10:35:00,73.04,73.09,72.94,72.95,21946.0,71.518,71.5669,71.4201,71.4298,21946.0
2024-06-17 10:40:00,72.96,73.19,72.96,73.07,24331.0,71.4396,71.6648,71.4396,71.5473,24331.0
2024-06-17 10:45:00,73.04,73.17,73.03,73.15,35022.0,71.518,71.6453,71.5082,71.6257,35022.0
2024-06-17 10:50:00,73.14,73.15,73.07,73.08,52761.0,71.6159,71.6257,71.5473,71.5571,52761.0
2024-06-17 10:55:00,73.11,73.18,73.09,73.09,12030.0,71.5865,71.6551,71.5669,71.5669,12030.0
2024-06-17 11:00:00,73.11,73.32,73.11,73.3,26625.0,71.5865,71.7921,71.5865,71.7726,26625.0
2024-06-17 11:05:00,73.31,73.44,73.23,73.29,34331.0,71.7823,71.9096,71.704,71.7628,34331.0
2024-06-17 11:10:00,73.28,73.35,73.27,73.28,21075.0,71.753,71.8215,71.7432,71.753,21075.0
2024-06-17 11:15:00,73.27,73.42,73.25,73.42,19061.0,71.7432,71.8901,71.7236,71.8901,19061.0
2024-06-17 11:20:00,73.41,73.56,73.36,73.56,27060.0,71.8803,72.0271,71.8313,72.0271,27060.0
2024-06-17 11:25:00,73.55,73.6,73.47,73.51,26399.0,72.0173,72.0663,71.939,71.9782,26399.0
2024-06-17 11:30:00,73.51,73.51,73.41,73.42,13350.0,71.9782,71.9782,71.8803,71.8901,13350.0
2024-06-17 11:35:00,73.41,73.45,73.39,73.45,11254.0,71.8803,71.9194,71.8607,71.9194,11254.0
2024-06-17 11:40:00,73.43,73.49,73.41,73.48,10274.0,71.8998,71.9586,71.8803,71.9488,10274.0
2024-06-17 11:45:00,73.47,73.51,73.44,73.51,13056.0,71.939,71.9782,71.9096,71.9782,13056.0
2024-06-17 11:50:00,73.53,73.54,73.48,73.53,16367.0,71.9978,72.0076,71.9488,71.9978,16367.0
2024-06-17 11:55:00,73.53,73.53,73.46,73.47,21995.0,71.9978,71.9978,71.9292,71.939,21995.0
2024-06-17 12:00:00,73.46,73.48,73.39,73.43,14248.0,71.9292,71.9488,71.8607,71.8998,14248.0
2024-06-17 12:05:00,73.44,73.55,73.44,73.55,21504.0,71.9096,72.0173,71.9096,72.0173,21504.0
2024-06-17 12:10:00,73.54,73.58,73.52,73.55,12517.0,72.0076,72.0467,71.988,72.0173,12517.0
2024-06-17 12:15:00,73.55,73.58,73.52,73.56,9945.0,72.0173,72.0467,71.988,72.0271,9945.0
2024-06-17 12:20:00,73.55,73.6,73.53,73.6,8265.0,72.0173,72.0663,71.9978,72.0663,8265.0
2024-06-17 12:25:00,73.61,73.67,73.58,73.65,18832.0,72.0761,72.1348,72.0467,72.1153,18832.0
2024-06-17 12:30:00,73.65,73.7,73.63,73.66,11253.0,72.1153,72.1642,72.0957,72.1251,11253.0
2024-06-17 12:35:00,73.66,73.66,73.59,73.61,11660.0,72.1251,72.1251,72.0565,72.0761,11660.0
2024-06-17 12:40:00,73.61,73.62,73.53,73.6,10064.0,72.0761,72.0859,71.9978,72.0663,10064.0
2024-06-17 12:45:00,73.59,73.63,73.57,73.62,9617.0,72.0565,72.0957,72.0369,72.0859,9617.0
2024-06-17 12:50:00,73.61,73.64,73.56,73.56,12521.0,72.0761,72.1055,72.0271,72.0271,12521.0
2024-06-17 12:55:00,73.56,73.61,73.54,73.61,10719.0,72.0271,72.0761,72.0076,72.0761,10719.0
2024-06-17 13:00:00,73.61,73.64,73.56,73.57,11528.0,72.0761,72.1055,72.0271,72.0369,11528.0
2024-06-17 13:05:00,73.57,73.6,73.53,73.53,11901.0,72.0369,72.0663,71.9978,71.9978,11901.0
2024-06-17 13:10:00,73.52,73.54,73.48,73.52,44409.0,71.988,72.0076,71.9488,71.988,44409.0
2024-06-17 13:15:00,73.51,73.56,73.51,73.53,14404.0,71.9782,72.0271,71.9782,71.9978,14404.0
2024-06-17 13:20:00,73.54,73.56,73.42,73.43,14831.0,72.0076,72.0271,71.8901,71.8998,14831.0
2024-06-17 13:25:00,73.44,73.45,73.38,73.41,11540.0,71.9096,71.9194,71.8509,71.8803,11540.0
2024-06-17 13:30:00,73.41,73.49,73.39,73.45,22344.0,71.8803,71.9586,71.8607,71.9194,22344.0
2024-06-17 13:35:00,73.45,73.51,73.45,73.51,12369.0,71.9194,71.9782,71.9194,71.9782,12369.0
2024-06-17 13:40:00,73.5,73.51,73.48,73.51,17416.0,71.9684,71.9782,71.9488,71.9782,17416.0
2024-06-17 13:45:00,73.51,73.58,73.5,73.51,31748.0,71.9782,72.0467,71.9684,71.9782,31748.0
2024-06-17 13:50:00,73.51,73.55,73.45,73.45,28164.0,71.9782,72.0173,71.9194,71.9194,28164.0
2024-06-17 13:55:00,73.46,73.5,73.38,73.41,26438.0,71.9292,71.9684,71.8509,71.8803,26438.0
2024-06-17 14:00:00,73.41,73.44,73.36,73.4,18883.0,71.8803,71.9096,71.8313,71.8705,18883.0
2024-06-17 14:05:00,73.4,73.46,73.36,73.46,30018.0,71.8705,71.9292,71.8313,71.9292,30018.0
2024-06-17 14:10:00,73.47,73.52,73.39,73.4,17339.0,71.939,71.988,71.8607,71.8705,17339.0
2024-06-17 14:15:00,73.4,73.54,73.4,73.54,12994.0,71.8705,72.0076,71.8705,72.0076,12994.0
2024-06-17 14:20:00,73.55,73.64,73.54,73.64,5838.0,72.0173,72.1055,72.0076,72.1055,5838.0
2024-06-17 14:25:00,73.65,73.69,73.63,73.66,29503.0,72.1153,72.1544,72.0957,72.1251,29503.0
2024-06-17 14:30:00,73.66,73.71,73.65,73.69,18691.0,72.1251,72.174,72.1153,72.1544,18691.0
2024-06-17 14:35:00,73.7,73.74,73.66,73.7,23747.0,72.1642,72.2034,72.1251,72.1642,23747.0
2024-06-17 14:40:00,73.7,73.73,73.66,73.7,19113.0,72.1642,72.1936,72.1251,72.1642,19113.0
2024-06-17 14:45:00,73.68,73.69,73.6,73.61,17247.0,72.1446,72.1544,72.0663,72.0761,17247.0
2024-06-17 14:50:00,73.61,73.62,73.54,73.56,25521.0,72.0761,72.0859,72.0076,72.0271,25521.0
2024-06-17 14:55:00,73.56,73.62,73.5,73.55,25057.0,72.0271,72.0859,71.9684,72.0173,25057.0
2024-06-17 15:00:00,73.55,73.66,73.54,73.63,23068.0,72.0173,72.1251,72.0076,72.0957,23068.0
2024-06-17 15:05:00,73.63,73.64,73.53,73.58,27073.0,72.0957,72.1055,71.9978,72.0467,27073.0
2024-06-17 15:10:00,73.58,73.66,73.58,73.65,18378.0,72.0467,72.1251,72.0467,72.1153,18378.0
2024-06-17 15:15:00,73.65,73.65,73.59,73.62,38445.0,72.1153,72.1153,72.0565,72.0859,38445.0
2024-06-17 15:20:00,73.63,73.67,73.59,73.66,29688.0,72.0957,72.1348,72.0565,72.1251,29688.0
2024-06-17 15:25:00,73.67,73.72,73.62,73.72,32610.0,72.1348,72.1838,72.0859,72.1838,32610.0
2024-06-17 15:30:00,73.71,73.76,73.68,73.74,49191.0,72.174,72.223,72.1446,72.2034,49191.0
2024-06-17 15:35:00,73.75,73.82,73.65,73.81,36093.0,72.2132,72.2817,72.1153,72.2719,36093.0
2024-06-17 15:40:00,73.81,73.89,73.8,73.84,46870.0,72.2719,72.3503,72.2621,72.3013,46870.0
2024-06-17 15:45:00,73.85,74.01,73.85,73.96,41480.0,72.3111,72.4678,72.3111,72.4188,41480.0
2024-06-17 15:50:00,73.96,74.01,73.82,73.87,92811.0,72.4188,72.4678,72.2817,72.3307,92811.0
2024-06-17 15:55:00,73.87,73.99,73.8,73.98,218146.0,72.3307,72.4482,72.2621,72.4384,218146.0
2024-06-18 09:30:00,73.86,74.03,73.68,74.0,51556.0,72.3209,72.4873,72.1446,72.458,51556.0
2024-06-18 09:35:00,74.0,74.15,73.98,74.14,19685.0,72.458,72.6048,72.4384,72.5951,19685.0
2024-06-18 09:40:00,74.15,74.36,74.04,74.06,33137.0,72.6048,72.8105,72.4971,72.5167,33137.0
2024-06-18 09:45:00,74.06,74.23,73.99,73.99,11299.0,72.5167,72.6832,72.4482,72.4482,11299.0
2024-06-18 09:50:00,74.01,74.09,73.97,73.97,13405.0,72.4678,72.5461,72.4286,72.4286,13405.0
2024-06-18 09:55:00,73.97,73.99,73.65,73.77,36624.0,72.4286,72.4482,72.1153,72.2328,36624.0
2024-06-18 10:00:00,73.8,74.08,73.78,73.98,67983.0,72.2621,72.5363,72.2426,72.4384,67983.0
2024-06-18 10:05:00,73.95,73.96,73.69,73.79,24820.0,72.409,72.4188,72.1544,72.2523,24820.0
2024-06-18 10:10:00,73.81,73.81,73.73,73.74,22467.0,72.2719,72.2719,72.1936,72.2034,22467.0
2024-06-18 10:15:00,73.74,73.85,73.74,73.79,25759.0,72.2034,72.3111,72.2034,72.2523,25759.0
2024-06-18 10:20:00,73.78,73.84,73.64,73.64,39362.0,72.2426,72.3013,72.1055,72.1055,39362.0
2024-06-18 10:25:00,73.66,73.79,73.66,73.7,21662.0,72.1251,72.2523,72.1251,72.1642,21662.0
2024-06-18 10:30:00,73.69,73.72,73.63,73.65,22102.0,72.1544,72.1838,72.0957,72.1153,22102.0
2024-06-18 10:35:00,73.63,73.66,73.54,73.59,47703.0,72.0957,72.1251,72.0076,72.0565,47703.0
2024-06-18 10:40:00,73.6,73.89,73.56,73.86,21116.0,72.0663,72.3503,72.0271,72.3209,21116.0
2024-06-18 10:45:00,73.86,74.01,73.83,73.86,24020.0,72.3209,72.4678,72.2915,72.3209,24020.0
2024-06-18 10:50:00,73.87,73.87,73.72,73.8,9718.0,72.3307,72.3307,72.1838,72.2621,9718.0
2024-06-18 10:55:00,73.78,73.8,73.74,73.74,14829.0,72.2426,72.2621,72.2034,72.2034,14829.0
2024-06-18 11:00:00,73.73,73.84,73.67,73.79,17001.0,72.1936,72.3013,72.1348,72.2523,17001.0
2024-06-18 11:05:00,73.79,73.86,73.78,73.86,11401.0,72.2523,72.3209,72.2426,72.3209,11401.0
2024-06-18 11:10:00,73.86,74.05,73.84,74.04,12744.0,72.3209,72.5069,72.3013,72.4971,12744.0
2024-06-18 11:15:00,74.04,74.04,73.98,74.01,8999.0,72.4971,72.4971,72.4384,72.4678,8999.0
2024-06-18 11:20:00,74.02,74.04,73.93,73.96,43172.0,72.4776,72.4971,72.3894,72.4188,43172.0
2024-06-18 11:25:00,73.94,74.0,73.94,73.99,11884.0,72.3992,72.458,72.3992,72.4482,11884.0
2024-06-18 11:30:00,73.99,74.07,73.98,74.03,14308.0,72.4482,72.5265,72.4384,72.4873,14308.0
2024-06-18 11:35:00,74.02,74.08,74.02,74.07,11524.0,72.4776,72.5363,72.4776,72.5265,11524.0
2024-06-18 11:40:00,74.07,74.13,74.02,74.07,9097.0,72.5265,72.5853,72.4776,72.5265,9097.0
2024-06-18 11:45:00,74.06,74.1,74.01,74.1,9108.0,72.5167,72.5559,72.4678,72.5559,9108.0
2024-06-18 11:50:00,74.1,74.18,74.1,74.17,25100.0,72.5559,72.6342,72.5559,72.6244,25100.0
2024-06-18 11:55:00,74.15,74.22,74.15,74.18,10957.0,72.6048,72.6734,72.6048,72.6342,10957.0
2024-06-18 12:00:00,74.19,74.22,74.16,74.18,125599.0,72.644,72.6734,72.6146,72.6342,125599.0
2024-06-18 12:05:00,74.19,74.27,74.19,74.23,15279.0,72.644,72.7223,72.644,72.6832,15279.0
2024-06-18 12:10:00,74.22,74.24,74.16,74.22,30972.0,72.6734,72.693,72.6146,72.6734,30972.0
2024-06-18 12:15:00,74.23,74.24,74.16,74.17,5720.0,72.6832,72.693,72.6146,72.6244,5720.0
2024-06-18 12:20:00,74.17,74.19,74.15,74.19,5974.0,72.6244,72.644,72.6048,72.644,5974.0
2024-06-18 12:25:00,74.2,74.22,74.17,74.17,7192.0,72.6538,72.6734,72.6244,72.6244,7192.0
2024-06-18 12:30:00,74.15,74.2,74.06,74.2,23067.0,72.6048,72.6538,72.5167,72.6538,23067.0
2024-06-18 12:35:00,74.19,74.26,74.19,74.23,10522.0,72.644,72.7125,72.644,72.6832,10522.0
2024-06-18 12:40:00,74.23,74.25,74.2,74.25,5239.0,72.6832,72.7028,72.6538,72.7028,5239.0
2024-06-18 12:45:00,74.24,74.25,74.21,74.23,8794.0,72.693,72.7028,72.6636,72.6832,8794.0
2024-06-18 12:50:00,74.23,74.28,74.22,74.23,65237.0,72.6832,72.7321,72.6734,72.6832,65237.0
2024-06-18 12:55:00,74.23,74.24,74.22,74.23,7148.0,72.6832,72.693,72.6734,72.6832,7148.0
2024-06-18 13:00:00,74.24,74.24,74.19,74.23,10244.0,72.693,72.693,72.644,72.6832,10244.0
2024-06-18 13:05:00,74.23,74.26,74.18,74.26,12605.0,72.6832,72.7125,72.6342,72.7125,12605.0
2024-06-18 13:10:00,74.25,74.29,74.24,74.28,9406.0,72.7028,72.7419,72.693,72.7321,9406.0
2024-06-18 13:15:00,74.28,74.28,74.22,74.26,9518.0,72.7321,72.7321,72.6734,72.7125,9518.0
2024-06-18 13:20:00,74.26,74.29,74.23,74.28,10649.0,72.7125,72.7419,72.6832,72.7321,10649.0
2024-06-18 13:25:00,74.28,74.28,74.23,74.24,11583.0,72.7321,72.7321,72.6832,72.693,11583.0
2024-06-18 13:30:00,74.23,74.26,74.22,74.25,8693.0,72.6832,72.7125,72.6734,72.7028,8693.0
2024-06-18 13:35:00,74.25,74.3,74.24,74.26,13732.0,72.7028,72.7517,72.693,72.7125,13732.0
2024-06-18 13:40:00,74.27,74.27,74.2,74.23,20121.0,72.7223,72.7223,72.6538,72.6832,20121.0
2024-06-18 13:45:00,74.23,74.26,74.21,74.23,13742.0,72.6832,72.7125,72.6636,72.6832,13742.0
2024-06-18 13:50:00,74.23,74.26,74.21,74.22,10092.0,72.6832,72.7125,72.6636,72.6734,10092.0
2024-06-18 13:55:00,74.22,74.22,74.17,74.18,13103.0,72.6734,72.6734,72.6244,72.6342,13103.0
2024-06-18 14:00:00,74.17,74.2,74.12,74.15,12937.0,72.6244,72.6538,72.5755,72.6048,12937.0
2024-06-18 14:05:00,74.15,74.16,74.13,74.14,6770.0,72.6048,72.6146,72.5853,72.5951,6770.0
2024-06-18 14:10:00,74.14,74.16,74.13,74.13,11632.0,72.5951,72.6146,72.5853,72.5853,11632.0
2024-06-18 14:15:00,74.12,74.15,74.09,74.11,14712.0,72.5755,72.6048,72.5461,72.5657,14712.0
2024-06-18 14:20:00,74.1,74.1,74.06,74.07,12872.0,72.5559,72.5559,72.5167,72.5265,12872.0
2024-06-18 14:25:00,74.07,74.08,74.03,74.05,18402.0,72.5265,72.5363,72.4873,72.5069,18402.0
2024-06-18 14:30:00,74.05,74.11,74.05,74.07,11227.0,72.5069,72.5657,72.5069,72.5265,11227.0
2024-06-18 14:35:00,74.07,74.08,74.04,74.07,16233.0,72.5265,72.5363,72.4971,72.5265,16233.0
2024-06-18 14:40:00,74.06,74.11,74.06,74.11,8680.0,72.5167,72.5657,72.5167,72.5657,8680.0
2024-06-18 14:45:00,74.11,74.15,74.04,74.11,41280.0,72.5657,72.6048,72.4971,72.5657,41280.0
2024-06-18 14:50:00,74.13,74.14,74.1,74.11,15020.0,72.5853,72.5951,72.5559,72.5657,15020.0
2024-06-18 14:55:00,74.1,74.1,74.04,74.08,15518.0,72.5559,72.5559,72.4971,72.5363,15518.0
2024-06-18 15:00:00,74.07,74.09,74.06,74.06,11520.0,72.5265,72.5461,72.5167,72.5167,11520.0
2024-06-18 15:05:00,74.06,74.06,74.0,74.03,19846.0,72.5167,72.5167,72.458,72.4873,19846.0
2024-06-18 15:10:00,74.02,74.06,74.01,74.06,21186.0,72.4776,72.5167,72.4678,72.5167,21186.0
2024-06-18 15:15:00,74.06,74.06,73.99,74.0,22436.0,72.5167,72.5167,72.4482,72.458,22436.0
2024-06-18 15:20:00,74.0,74.03,73.99,74.03,16230.0,72.458,72.4873,72.4482,72.4873,16230.0
2024-06-18 15:25:00,74.03,74.04,73.98,73.98,46985.0,72.4873,72.4971,72.4384,72.4384,46985.0
2024-06-18 15:30:00,73.98,74.0,73.95,73.97,50354.0,72.4384,72.458,72.409,72.4286,50354.0
2024-06-18 15:35:00,73.98,74.07,73.97,74.01,70079.0,72.4384,72.5265,72.4286,72.4678,70079.0
2024-06-18 15:40:00,74.01,74.1,74.0,74.04,42115.0,72.4678,72.5559,72.458,72.4971,42115.0
2024-06-18 15:45:00,74.04,74.13,74.02,74.02,30762.0,72.4971,72.5853,72.4776,72.4776,30762.0
2024-06-18 15:50:00,74.03,74.1,74.02,74.06,172368.0,72.4873,72.5559,72.4776,72.5167,172368.0
2024-06-18 15:55:00,74.06,74.15,73.98,74.14,197013.0,72.5167,72.6048,72.4384,72.5951,197013.0
2024-06-20 09:30:00,74.24,74.24,73.91,74.03,54641.0,72.693,72.693,72.3698,72.4873,54641.0
2024-06-20 09:35:00,74.08,74.15,74.01,74.06,19513.0,72.5363,72.6048,72.4678,72.5167,19513.0
2024-06-20 09:40:00,74.08,74.13,73.97,74.05,20220.0,72.5363,72.5853,72.4286,72.5069,20220.0
2024-06-20 09:45:00,74.04,74.26,74.04,74.19,56139.0,72.4971,72.7125,72.4971,72.644,56139.0
2024-06-20 09:50:00,74.21,74.37,74.21,74.29,37799.0,72.6636,72.8203,72.6636,72.7419,37799.0
2024-06-20 09:55:00,74.29,74.32,74.1,74.13,15225.0,72.7419,72.7713,72.5559,72.5853,15225.0
2024-06-20 10:00:00,74.13,74.29,74.12,74.2,41900.0,72.5853,72.7419,72.5755,72.6538,41900.0
2024-06-20 10:05:00,74.22,74.23,74.04,74.09,26763.0,72.6734,72.6832,72.4971,72.5461,26763.0
2024-06-20 10:10:00,74.09,74.17,74.02,74.15,35811.0,72.5461,72.6244,72.4776,72.6048,35811.0
2024-06-20 10:15:00,74.16,74.29,74.1,74.28,18624.0,72.6146,72.7419,72.5559,72.7321,18624.0
2024-06-20 10:20:00,74.28,74.29,74.13,74.18,31333.0,72.7321,72.7419,72.5853,72.6342,31333.0
2024-06-20 10:25:00,74.18,74.28,74.16,74.26,7841.0,72.6342,72.7321,72.6146,72.7125,7841.0
2024-06-20 10:30:00,74.26,74.3,74.18,74.22,26428.0,72.7125,72.7517,72.6342,72.6734,26428.0
2024-06-20 10:35:00,74.22,74.24,74.19,74.19,18790.0,72.6734,72.693,72.644,72.644,18790.0
2024-06-20 10:40:00,74.19,74.21,74.13,74.15,15537.0,72.644,72.6636,72.5853,72.6048,15537.0
2024-06-20 10:45:00,74.14,74.2,74.13,74.2,11605.0,72.5951,72.6538,72.5853,72.6538,11605.0
2024-06-20 10:50:00,74.22,74.23,74.14,74.17,11796.0,72.6734,72.6832,72.5951,72.6244,11796.0
2024-06-20 10:55:00,74.15,74.17,74.1,74.17,25225.0,72.6048,72.6244,72.5559,72.6244,25225.0
2024-06-20 11:00:00,74.17,74.28,74.17,74.25,14022.0,72.6244,72.7321,72.6244,72.7028,14022.0
2024-06-20 11:05:00,74.25,74.26,74.2,74.25,16887.0,72.7028,72.7125,72.6538,72.7028,16887.0
2024-06-20 11:10:00,74.25,74.32,74.24,74.3,25778.0,72.7028,72.7713,72.693,72.7517,25778.0
2024-06-20 11:15:00,74.29,74.32,74.23,74.31,20464.0,72.7419,72.7713,72.6832,72.7615,20464.0
2024-06-20 11:20:00,74.31,74.36,74.23,74.23,10256.0,72.7615,72.8105,72.6832,72.6832,10256.0
2024-06-20 11:25:00,74.23,74.28,74.23,74.24,15722.0,72.6832,72.7321,72.6832,72.693,15722.0
2024-06-20 11:30:00,74.24,74.3,74.24,74.3,11046.0,72.693,72.7517,72.693,72.7517,11046.0
2024-06-20 11:35:00,74.31,74.37,74.22,74.35,24683.0,72.7615,72.8203,72.6734,72.8007,24683.0
2024-06-20 11:40:00,74.36,74.41,74.33,74.39,7311.0,72.8105,72.8594,72.7811,72.8398,7311.0
2024-06-20 11:45:00,74.39,74.43,74.39,74.42,7413.0,72.8398,72.879,72.8398,72.8692,7413.0
2024-06-20 11:50:00,74.43,74.44,74.4,74.41,10315.0,72.879,72.8888,72.8496,72.8594,10315.0
2024-06-20 11:55:00,74.4,74.45,74.34,74.34,17067.0,72.8496,72.8986,72.7909,72.7909,17067.0
2024-06-20 12:00:00,74.34,74.41,74.34,74.41,10895.0,72.7909,72.8594,72.7909,72.8594,10895.0
2024-06-20 12:05:00,74.4,74.41,74.38,74.4,7776.0,72.8496,72.8594,72.83,72.8496,7776.0
2024-06-20 12:10:00,74.4,74.42,74.4,74.4,8797.0,72.8496,72.8692,72.8496,72.8496,8797.0
2024-06-20 12:15:00,74.41,74.48,74.41,74.48,14213.0,72.8594,72.928,72.8594,72.928,14213.0
2024-06-20 12:20:00,74.49,74.53,74.46,74.46,20480.0,72.9378,72.9769,72.9084,72.9084,20480.0
2024-06-20 12:25:00,74.46,74.52,74.45,74.48,13454.0,72.9084,72.9671,72.8986,72.928,13454.0
2024-06-20 12:30:00,74.49,74.5,74.4,74.44,32704.0,72.9378,72.9475,72.8496,72.8888,32704.0
2024-06-20 12:35:00,74.43,74.49,74.41,74.45,18939.0,72.879,72.9378,72.8594,72.8986,18939.0
2024-06-20 12:40:00,74.45,74.5,74.45,74.47,16804.0,72.8986,72.9475,72.8986,72.9182,16804.0
2024-06-20 12:45:00,74.47,74.53,74.47,74.48,29499.0,72.9182,72.9769,72.9182,72.928,29499.0
2024-06-20 12:50:00,74.48,74.53,74.48,74.5,13586.0,72.928,72.9769,72.928,72.9475,13586.0
2024-06-20 12:55:00,74.5,74.51,74.46,74.5,12227.0,72.9475,72.9573,72.9084,72.9475,12227.0
2024-06-20 13:00:00,74.5,74.51,74.42,74.48,11805.0,72.9475,72.9573,72.8692,72.928,11805.0
2024-06-20 13:05:00,74.47,74.5,74.4,74.41,11499.0,72.9182,72.9475,72.8496,72.8594,11499.0
2024-06-20 13:10:00,74.41,74.48,74.41,74.46,6728.0,72.8594,72.928,72.8594,72.9084,6728.0
2024-06-20 13:15:00,74.46,74.49,74.45,74.47,17854.0,72.9084,72.9378,72.8986,72.9182,17854.0
2024-06-20 13:20:00,74.47,74.51,74.45,74.49,23062.0,72.9182,72.9573,72.8986,72.9378,23062.0
2024-06-20 13:25:00,74.49,74.57,74.48,74.56,13102.0,72.9378,73.0161,72.928,73.0063,13102.0
2024-06-20 13:30:00,74.57,74.57,74.47,74.51,22069.0,73.0161,73.0161,72.9182,72.9573,22069.0
2024-06-20 13:35:00,74.52,74.58,74.51,74.57,37048.0,72.9671,73.0259,72.9573,73.0161,37048.0
2024-06-20 13:40:00,74.57,74.63,74.56,74.6,18640.0,73.0161,73.0748,73.0063,73.0455,18640.0
2024-06-20 13:45:00,74.61,74.64,74.53,74.61,16659.0,73.0553,73.0846,72.9769,73.0553,16659.0
2024-06-20 13:50:00,74.62,74.72,74.61,74.72,18523.0,73.065,73.163,73.0553,73.163,18523.0
2024-06-20 13:55:00,74.7,74.76,74.7,74.7,27271.0,73.1434,73.2021,73.1434,73.1434,27271.0
2024-06-20 14:00:00,74.7,74.81,74.7,74.78,17958.0,73.1434,73.2511,73.1434,73.2217,17958.0
2024-06-20 14:05:00,74.78,74.8,74.74,74.75,21934.0,73.2217,73.2413,73.1825,73.1923,21934.0
2024-06-20 14:10:00,74.76,74.76,74.73,74.74,18410.0,73.2021,73.2021,73.1728,73.1825,18410.0
2024-06-20 14:15:00,74.75,74.79,74.75,74.79,18306.0,73.1923,73.2315,73.1923,73.2315,18306.0
2024-06-20 14:20:00,74.79,74.79,74.72,74.75,21911.0,73.2315,73.2315,73.163,73.1923,21911.0
2024-06-20 14:25:00,74.76,74.78,74.74,74.76,20165.0,73.2021,73.2217,73.1825,73.2021,20165.0
2024-06-20 14:30:00,74.76,74.78,74.7,74.7,17865.0,73.2021,73.2217,73.1434,73.1434,17865.0
2024-06-20 14:35:00,74.72,74.73,74.68,74.69,37096.0,73.163,73.1728,73.1238,73.1336,37096.0
2024-06-20 14:40:00,74.7,74.72,74.65,74.7,29579.0,73.1434,73.163,73.0944,73.1434,29579.0
2024-06-20 14:45:00,74.71,74.82,74.7,74.82,22789.0,73.1532,73.2609,73.1434,73.2609,22789.0
2024-06-20 14:50:00,74.81,74.85,74.78,74.85,17920.0,73.2511,73.2903,73.2217,73.2903,17920.0
2024-06-20 14:55:00,74.86,74.91,74.85,74.88,24995.0,73.3,73.349,73.2903,73.3196,24995.0
2024-06-20 15:00:00,74.88,74.89,74.7,74.82,26139.0,73.3196,73.3294,73.1434,73.2609,26139.0
2024-06-20 15:05:00,74.81,74.82,74.71,74.72,19963.0,73.2511,73.2609,73.1532,73.163,19963.0
2024-06-20 15:10:00,74.71,74.74,74.67,74.67,20163.0,73.1532,73.1825,73.114,73.114,20163.0
2024-06-20 15:15:00,74.68,74.78,74.67,74.76,28206.0,73.1238,73.2217,73.114,73.2021,28206.0
2024-06-20 15:20:00,74.76,74.76,74.68,74.69,28509.0,73.2021,73.2021,73.1238,73.1336,28509.0
2024-06-20 15:25:00,74.7,74.75,74.67,74.73,38198.0,73.1434,73.1923,73.114,73.1728,38198.0
2024-06-20 15:30:00,74.73,74.79,74.67,74.75,37996.0,73.1728,73.2315,73.114,73.1923,37996.0
2024-06-20 15:35:00,74.76,74.76,74.64,74.73,40282.0,73.2021,73.2021,73.0846,73.1728,40282.0
2024-06-20 15:40:00,74.74,74.78,74.63,74.63,40040.0,73.1825,73.2217,73.0748,73.0748,40040.0
2024-06-20 15:45:00,74.63,74.69,74.62,74.64,38723.0,73.0748,73.1336,73.065,73.0846,38723.0
2024-06-20 15:50:00,74.63,74.85,74.62,74.81,90919.0,73.0748,73.2903,73.065,73.2511,90919.0
2024-06-20 15:55:00,74.81,74.9,74.76,74.88,221859.0,73.2511,73.3392,73.2021,73.3196,221859.0
2024-06-21 09:30:00,74.73,74.8,74.4,74.44,573270.0,73.1728,73.2413,72.8496,72.8888,573270.0
2024-06-21 09:35:00,74.39,74.52,74.33,74.44,21573.0,72.8398,72.9671,72.7811,72.8888,21573.0
2024-06-21 09:40:00,74.41,74.47,74.26,74.41,18075.0,72.8594,72.9182,72.7125,72.8594,18075.0
2024-06-21 09:45:00,74.4,74.72,74.33,74.71,34280.0,72.8496,73.163,72.7811,73.1532,34280.0
2024-06-21 09:50:00,74.72,74.84,74.57,74.73,26796.0,73.163,73.2805,73.0161,73.1728,26796.0
2024-06-21 09:55:00,74.72,74.93,74.7,74.9,63881.0,73.163,73.3686,73.1434,73.3392,63881.0
2024-06-21 10:00:00,74.92,75.14,74.88,75.13,96715.0,73.3588,73.5742,73.3196,73.5644,96715.0
2024-06-21 10:05:00,75.12,75.18,75.07,75.18,36738.0,73.5546,73.6134,73.5057,73.6134,36738.0
2024-06-21 10:10:00,75.19,75.29,75.19,75.28,68496.0,73.6232,73.7211,73.6232,73.7113,68496.0
2024-06-21 10:15:00,75.29,75.34,75.14,75.23,32777.0,73.7211,73.77,73.5742,73.6623,32777.0
2024-06-21 10:20:00,75.24,75.4,75.21,75.4,13005.0,73.6721,73.8288,73.6428,73.8288,13005.0
2024-06-21 10:25:00,75.38,75.42,75.16,75.28,18449.0,73.8092,73.8484,73.5938,73.7113,18449.0
2024-06-21 10:30:00,75.28,75.28,75.15,75.17,16241.0,73.7113,73.7113,73.584,73.6036,16241.0
2024-06-21 10:35:00,75.19,75.28,75.15,75.15,14742.0,73.6232,73.7113,73.584,73.584,14742.0
2024-06-21 10:40:00,75.16,75.2,75.03,75.03,13151.0,73.5938,73.633,73.4665,73.4665,13151.0
2024-06-21 10:45:00,75.03,75.07,74.99,75.04,15716.0,73.4665,73.5057,73.4273,73.4763,15716.0
2024-06-21 10:50:00,75.03,75.06,75.0,75.06,10275.0,73.4665,73.4959,73.4371,73.4959,10275.0
2024-06-21 10:55:00,75.09,75.1,74.98,74.98,11681.0,73.5253,73.535,73.4175,73.4175,11681.0
2024-06-21 11:00:00,74.98,75.04,74.92,75.01,10298.0,73.4175,73.4763,73.3588,73.4469,10298.0
2024-06-21 11:05:00,74.99,75.0,74.93,74.95,9268.0,73.4273,73.4371,73.3686,73.3882,9268.0
2024-06-21 11:10:00,74.94,74.95,74.76,74.77,9311.0,73.3784,73.3882,73.2021,73.2119,9311.0
2024-06-21 11:15:00,74.76,74.78,74.57,74.58,29145.0,73.2021,73.2217,73.0161,73.0259,29145.0
2024-06-21 11:20:00,74.58,74.61,74.49,74.49,23784.0,73.0259,73.0553,72.9378,72.9378,23784.0
2024-06-21 11:25:00,74.49,74.56,74.46,74.55,14994.0,72.9378,73.0063,72.9084,72.9965,14994.0
2024-06-21 11:30:00,74.54,74.55,74.49,74.5,16917.0,72.9867,72.9965,72.9378,72.9475,16917.0
2024-06-21 11:35:00,74.51,74.54,74.32,74.33,17505.0,72.9573,72.9867,72.7713,72.7811,17505.0
2024-06-21 11:40:00,74.35,74.37,74.28,74.3,7023.0,72.8007,72.8203,72.7321,72.7517,7023.0
2024-06-21 11:45:00,74.31,74.31,74.26,74.27,7766.0,72.7615,72.7615,72.7125,72.7223,7766.0
2024-06-21 11:50:00,74.28,74.3,74.19,74.19,12489.0,72.7321,72.7517,72.644,72.644,12489.0
2024-06-21 11:55:00,74.19,74.39,74.19,74.35,15690.0,72.644,72.8398,72.644,72.8007,15690.0
2024-06-21 12:00:00,74.36,74.42,74.32,74.37,13918.0,72.8105,72.8692,72.7713,72.8203,13918.0
2024-06-21 12:05:00,74.37,74.44,74.37,74.41,8419.0,72.8203,72.8888,72.8203,72.8594,8419.0
2024-06-21 12:10:00,74.42,74.48,74.41,74.45,6576.0,72.8692,72.928,72.8594,72.8986,6576.0
2024-06-21 12:15:00,74.45,74.46,74.35,74.35,16534.0,72.8986,72.9084,72.8007,72.8007,16534.0
2024-06-21 12:20:00,74.36,74.41,74.31,74.4,22368.0,72.8105,72.8594,72.7615,72.8496,22368.0
2024-06-21 12:25:00,74.4,74.44,74.36,74.41,12307.0,72.8496,72.8888,72.8105,72.8594,12307.0
2024-06-21 12:30:00,74.42,74.43,74.37,74.39,10498.0,72.8692,72.879,72.8203,72.8398,10498.0
2024-06-21 12:35:00,74.39,74.42,74.36,74.36,11762.0,72.8398,72.8692,72.8105,72.8105,11762.0
2024-06-21 12:40:00,74.37,74.43,74.36,74.4,15593.0,72.8203,72.879,72.8105,72.8496,15593.0
2024-06-21 12:45:00,74.39,74.45,74.39,74.44,18292.0,72.8398,72.8986,72.8398,72.8888,18292.0
2024-06-21 12:50:00,74.43,74.47,74.37,74.46,18763.0,72.879,72.9182,72.8203,72.9084,18763.0
2024-06-21 12:55:00,74.46,74.48,74.39,74.47,17015.0,72.9084,72.928,72.8398,72.9182,17015.0
2024-06-21 13:00:00,74.47,74.56,74.46,74.56,10888.0,72.9182,73.0063,72.9084,73.0063,10888.0
2024-06-21 13:05:00,74.57,74.6,74.53,74.56,22279.0,73.0161,73.0455,72.9769,73.0063,22279.0
2024-06-21 13:10:00,74.56,74.67,74.56,74.66,12659.0,73.0063,73.114,73.0063,73.1042,12659.0
2024-06-21 13:15:00,74.66,74.76,74.66,74.7,15014.0,73.1042,73.2021,73.1042,73.1434,15014.0
2024-06-21 13:20:00,74.71,74.74,74.67,74.67,11264.0,73.1532,73.1825,73.114,73.114,11264.0
2024-06-21 13:25:00,74.67,74.71,74.67,74.71,12123.0,73.114,73.1532,73.114,73.1532,12123.0
2024-06-21 13:30:00,74.71,74.78,74.68,74.75,12426.0,73.1532,73.2217,73.1238,73.1923,12426.0
2024-06-21 13:35:00,74.74,74.78,74.71,74.76,9545.0,73.1825,73.2217,73.1532,73.2021,9545.0
2024-06-21 13:40:00,74.77,74.79,74.7,74.7,33147.0,73.2119,73.2315,73.1434,73.1434,33147.0
2024-06-21 13:45:00,74.7,74.72,74.67,74.71,10211.0,73.1434,73.163,73.114,73.1532,10211.0
2024-06-21 13:50:00,74.71,74.79,74.71,74.79,14017.0,73.1532,73.2315,73.1532,73.2315,14017.0
2024-06-21 13:55:00,74.77,74.79,74.72,74.75,16851.0,73.2119,73.2315,73.163,73.1923,16851.0
2024-06-21 14:00:00,74.75,74.76,74.65,74.75,17582.0,73.1923,73.2021,73.0944,73.1923,17582.0
2024-06-21 14:05:00,74.75,74.75,74.63,74.73,19610.0,73.1923,73.1923,73.0748,73.1728,19610.0
2024-06-21 14:10:00,74.72,74.79,74.72,74.77,15800.0,73.163,73.2315,73.163,73.2119,15800.0
2024-06-21 14:15:00,74.77,74.83,74.77,74.81,9060.0,73.2119,73.2707,73.2119,73.2511,9060.0
2024-06-21 14:20:00,74.82,74.83,74.78,74.82,15454.0,73.2609,73.2707,73.2217,73.2609,15454.0
2024-06-21 14:25:00,74.81,74.85,74.8,74.84,11435.0,73.2511,73.2903,73.2413,73.2805,11435.0
2024-06-21 14:30:00,74.83,74.83,74.67,74.69,22753.0,73.2707,73.2707,73.114,73.1336,22753.0
2024-06-21 14:35:00,74.7,74.73,74.64,74.64,18881.0,73.1434,73.1728,73.0846,73.0846,18881.0
2024-06-21 14:40:00,74.63,74.63,74.55,74.61,34234.0,73.0748,73.0748,72.9965,73.0553,34234.0
2024-06-21 14:45:00,74.62,74.63,74.54,74.55,21623.0,73.065,73.0748,72.9867,72.9965,21623.0
2024-06-21 14:50:00,74.54,74.62,74.54,74.62,17353.0,72.9867,73.065,72.9867,73.065,17353.0
2024-06-21 14:55:00,74.62,74.66,74.59,74.6,26002.0,73.065,73.1042,73.0357,73.0455,26002.0
2024-06-21 15:00:00,74.6,74.82,74.6,74.71,19661.0,73.0455,73.2609,73.0455,73.1532,19661.0
2024-06-21 15:05:00,74.71,74.8,74.71,74.72,47251.0,73.1532,73.2413,73.1532,73.163,47251.0
2024-06-21 15:10:00,74.72,74.72,74.61,74.62,27082.0,73.163,73.163,73.0553,73.065,27082.0
2024-06-21 15:15:00,74.61,74.63,74.55,74.57,61033.0,73.0553,73.0748,72.9965,73.0161,61033.0
2024-06-21 15:20:00,74.56,74.62,74.52,74.62,49534.0,73.0063,73.065,72.9671,73.065,49534.0
2024-06-21 15:25:00,74.61,74.64,74.59,74.6,70814.0,73.0553,73.0846,73.0357,73.0455,70814.0
2024-06-21 15:30:00,74.6,74.66,74.52,74.62,60976.0,73.0455,73.1042,72.9671,73.065,60976.0
2024-06-21 15:35:00,74.62,74.75,74.57,74.7,67683.0,73.065,73.1923,73.0161,73.1434,67683.0
2024-06-21 15:40:00,74.7,74.7,74.56,74.59,71720.0,73.1434,73.1434,73.0063,73.0357,71720.0
2024-06-21 15:45:00,74.58,74.58,74.45,74.53,169990.0,73.0259,73.0259,72.8986,72.9769,169990.0
2024-06-21 15:50:00,74.54,74.75,74.52,74.7,177899.0,72.9867,73.1923,72.9671,73.1434,177899.0
2024-06-21 15:55:00,74.71,74.94,74.66,74.89,306316.0,73.1532,73.3784,73.1042,73.3294,306316.0
2024-06-24 09:30:00,75.04,75.19,74.85,74.91,39327.0,73.4763,73.6232,73.2903,73.349,39327.0
2024-06-24 09:35:00,74.89,75.38,74.89,75.34,80641.0,73.3294,73.8092,73.3294,73.77,80641.0
2024-06-24 09:40:00,75.29,75.53,75.29,75.31,116610.0,73.7211,73.9561,73.7211,73.7407,116610.0
2024-06-24 09:45:00,75.31,75.71,75.31,75.71,14840.0,73.7407,74.1323,73.7407,74.1323,14840.0
2024-06-24 09:50:00,75.71,75.71,75.48,75.65,14323.0,74.1323,74.1323,73.9071,74.0736,14323.0
2024-06-24 09:55:00,75.66,75.97,75.65,75.9,18946.0,74.0834,74.3869,74.0736,74.3184,18946.0
2024-06-24 10:00:00,75.9,75.97,75.82,75.94,23008.0,74.3184,74.3869,74.24,74.3575,23008.0
2024-06-24 10:05:00,75.96,76.15,75.96,76.14,11589.0,74.3771,74.5632,74.3771,74.5534,11589.0
2024-06-24 10:10:00,76.13,76.17,75.98,76.13,24482.0,74.5436,74.5827,74.3967,74.5436,24482.0
2024-06-24 10:15:00,76.15,76.15,75.77,75.77,13656.0,74.5632,74.5632,74.1911,74.1911,13656.0
2024-06-24 10:20:00,75.77,75.97,75.75,75.94,16361.0,74.1911,74.3869,74.1715,74.3575,16361.0
2024-06-24 10:25:00,75.94,76.03,75.93,76.03,15405.0,74.3575,74.4457,74.3477,74.4457,15405.0
2024-06-24 10:30:00,76.03,76.1,75.97,76.03,37529.0,74.4457,74.5142,74.3869,74.4457,37529.0
2024-06-24 10:35:00,76.02,76.1,75.96,76.06,10306.0,74.4359,74.5142,74.3771,74.475,10306.0
2024-06-24 10:40:00,76.04,76.25,76.04,76.2,23162.0,74.4555,74.6611,74.4555,74.6121,23162.0
2024-06-24 10:45:00,76.21,76.26,76.06,76.21,9347.0,74.6219,74.6709,74.475,74.6219,9347.0
2024-06-24 10:50:00,76.2,76.2,76.08,76.14,7837.0,74.6121,74.6121,74.4946,74.5534,7837.0
2024-06-24 10:55:00,76.13,76.2,76.08,76.1,14483.0,74.5436,74.6121,74.4946,74.5142,14483.0
2024-06-24 11:00:00,76.1,76.11,76.06,76.08,6218.0,74.5142,74.524,74.475,74.4946,6218.0
2024-06-24 11:05:00,76.06,76.06,75.98,76.0,9722.0,74.475,74.475,74.3967,74.4163,9722.0
2024-06-24 11:10:00,76.01,76.03,75.97,76.02,10059.0,74.4261,74.4457,74.3869,74.4359,10059.0
2024-06-24 11:15:00,75.99,76.04,75.93,76.0,12607.0,74.4065,74.4555,74.3477,74.4163,12607.0
2024-06-24 11:20:00,75.99,75.99,75.91,75.95,10183.0,74.4065,74.4065,74.3282,74.3673,10183.0
2024-06-24 11:25:00,75.95,76.06,75.94,76.03,14829.0,74.3673,74.475,74.3575,74.4457,14829.0
2024-06-24 11:30:00,76.02,76.08,76.0,76.0,9715.0,74.4359,74.4946,74.4163,74.4163,9715.0
2024-06-24 11:35:00,75.97,75.98,75.92,75.97,6690.0,74.3869,74.3967,74.338,74.3869,6690.0
2024-06-24 11:40:00,75.96,76.01,75.93,76.01,122108.0,74.3771,74.4261,74.3477,74.4261,122108.0
2024-06-24 11:45:00,76.01,76.02,75.96,76.0,15241.0,74.4261,74.4359,74.3771,74.4163,15241.0
2024-06-24 11:50:00,75.99,76.04,75.9,76.02,42743.0,74.4065,74.4555,74.3184,74.4359,42743.0
2024-06-24 11:55:00,76.03,76.06,75.95,76.02,21451.0,74.4457,74.475,74.3673,74.4359,21451.0
2024-06-24 12:00:00,76.01,76.09,76.01,76.06,11029.0,74.4261,74.5044,74.4261,74.475,11029.0
2024-06-24 12:05:00,76.06,76.06,75.99,76.06,14451.0,74.475,74.475,74.4065,74.475,14451.0
2024-06-24 12:10:00,76.08,76.11,76.07,76.09,9278.0,74.4946,74.524,74.4848,74.5044,9278.0
2024-06-24 12:15:00,76.11,76.17,76.07,76.15,5969.0,74.524,74.5827,74.4848,74.5632,5969.0
2024-06-24 12:20:00,76.15,76.22,76.13,76.2,7884.0,74.5632,74.6317,74.5436,74.6121,7884.0
2024-06-24 12:25:00,76.21,76.22,76.14,76.17,9697.0,74.6219,74.6317,74.5534,74.5827,9697.0
2024-06-24 12:30:00,76.16,76.22,76.09,76.09,19033.0,74.573,74.6317,74.5044,74.5044,19033.0
2024-06-24 12:35:00,76.1,76.24,76.06,76.2,12580.0,74.5142,74.6513,74.475,74.6121,12580.0
2024-06-24 12:40:00,76.19,76.24,76.15,76.18,20410.0,74.6023,74.6513,74.5632,74.5925,20410.0
2024-06-24 12:45:00,76.16,76.22,76.16,76.17,8752.0,74.573,74.6317,74.573,74.5827,8752.0
2024-06-24 12:50:00,76.17,76.18,76.16,76.16,10920.0,74.5827,74.5925,74.573,74.573,10920.0
2024-06-24 12:55:00,76.17,76.21,76.14,76.19,15521.0,74.5827,74.6219,74.5534,74.6023,15521.0
2024-06-24 13:00:00,76.17,76.23,76.13,76.2,9111.0,74.5827,74.6415,74.5436,74.6121,9111.0
2024-06-24 13:05:00,76.2,76.21,76.07,76.11,9304.0,74.6121,74.6219,74.4848,74.524,9304.0
2024-06-24 13:10:00,76.11,76.13,76.06,76.07,6068.0,74.524,74.5436,74.475,74.4848,6068.0
2024-06-24 13:15:00,76.06,76.07,76.03,76.06,7810.0,74.475,74.4848,74.4457,74.475,7810.0
2024-06-24 13:20:00,76.06,76.1,76.06,76.07,12688.0,74.475,74.5142,74.475,74.4848,12688.0
2024-06-24 13:25:00,76.08,76.17,76.08,76.11,9288.0,74.4946,74.5827,74.4946,74.524,9288.0
2024-06-24 13:30:00,76.12,76.12,76.04,76.04,12590.0,74.5338,74.5338,74.4555,74.4555,12590.0
2024-06-24 13:35:00,76.06,76.15,76.06,76.15,13957.0,74.475,74.5632,74.475,74.5632,13957.0
2024-06-24 13:40:00,76.15,76.17,76.13,76.17,7223.0,74.5632,74.5827,74.5436,74.5827,7223.0
2024-06-24 13:45:00,76.17,76.19,76.14,76.14,9861.0,74.5827,74.6023,74.5534,74.5534,9861.0
2024-06-24 13:50:00,76.15,76.19,76.11,76.19,9038.0,74.5632,74.6023,74.524,74.6023,9038.0
2024-06-24 13:55:00,76.19,76.23,76.17,76.18,9730.0,74.6023,74.6415,74.5827,74.5925,9730.0
2024-06-24 14:00:00,76.18,76.21,76.15,76.18,11630.0,74.5925,74.6219,74.5632,74.5925,11630.0
2024-06-24 14:05:00,76.18,76.24,76.16,76.19,10954.0,74.5925,74.6513,74.573,74.6023,10954.0
2024-06-24 14:10:00,76.18,76.2,76.15,76.17,11097.0,74.5925,74.6121,74.5632,74.5827,11097.0
2024-06-24 14:15:00,76.17,76.23,76.17,76.21,15037.0,74.5827,74.6415,74.5827,74.6219,15037.0
2024-06-24 14:20:00,76.22,76.25,76.21,76.23,12550.0,74.6317,74.6611,74.6219,74.6415,12550.0
2024-06-24 14:25:00,76.22,76.31,76.21,76.31,19010.0,74.6317,74.7198,74.6219,74.7198,19010.0
2024-06-24 14:30:00,76.31,76.35,76.29,76.31,21839.0,74.7198,74.759,74.7002,74.7198,21839.0
2024-06-24 14:35:00,76.32,76.36,76.3,76.32,10225.0,74.7296,74.7688,74.71,74.7296,10225.0
2024-06-24 14:40:00,76.34,76.35,76.28,76.3,34473.0,74.7492,74.759,74.6905,74.71,34473.0
2024-06-24 14:45:00,76.31,76.32,76.28,76.31,12295.0,74.7198,74.7296,74.6905,74.7198,12295.0
2024-06-24 14:50:00,76.31,76.35,76.3,76.35,11294.0,74.7198,74.759,74.71,74.759,11294.0
2024-06-24 14:55:00,76.35,76.38,76.33,76.37,18593.0,74.759,74.7884,74.7394,74.7786,18593.0
2024-06-24 15:00:00,76.37,76.44,76.31,76.31,37971.0,74.7786,74.8471,74.7198,74.7198,37971.0
2024-06-24 15:05:00,76.3,76.4,76.28,76.4,10234.0,74.71,74.808,74.6905,74.808,10234.0
2024-06-24 15:10:00,76.39,76.4,76.29,76.29,18570.0,74.7982,74.808,74.7002,74.7002,18570.0
2024-06-24 15:15:00,76.3,76.33,76.21,76.22,28713.0,74.71,74.7394,74.6219,74.6317,28713.0
2024-06-24 15:20:00,76.22,76.23,76.16,76.22,35553.0,74.6317,74.6415,74.573,74.6317,35553.0
2024-06-24 15:25:00,76.22,76.25,76.21,76.25,27453.0,74.6317,74.6611,74.6219,74.6611,27453.0
2024-06-24 15:30:00,76.25,76.33,76.24,76.28,53969.0,74.6611,74.7394,74.6513,74.6905,53969.0
2024-06-24 15:35:00,76.28,76.32,76.23,76.32,37768.0,74.6905,74.7296,74.6415,74.7296,37768.0
2024-06-24 15:40:00,76.32,76.39,76.31,76.38,30649.0,74.7296,74.7982,74.7198,74.7884,30649.0
2024-06-24 15:45:00,76.37,76.39,76.31,76.32,63746.0,74.7786,74.7982,74.7198,74.7296,63746.0
2024-06-24 15:50:00,76.32,76.37,76.11,76.12,79620.0,74.7296,74.7786,74.524,74.5338,79620.0
2024-06-24 15:55:00,76.13,76.16,75.93,76.01,305506.0,74.5436,74.573,74.3477,74.4261,305506.0
2024-06-25 09:30:00,76.11,76.23,75.84,76.23,44100.0,74.524,74.6415,74.2596,74.6415,44100.0
2024-06-25 09:35:00,76.23,76.39,76.14,76.28,29972.0,74.6415,74.7982,74.5534,74.6905,29972.0
2024-06-25 09:40:00,76.28,76.39,76.07,76.25,19570.0,74.6905,74.7982,74.4848,74.6611,19570.0
2024-06-25 09:45:00,76.22,76.24,76.08,76.12,21239.0,74.6317,74.6513,74.4946,74.5338,21239.0
2024-06-25 09:50:00,76.11,76.23,76.01,76.01,29083.0,74.524,74.6415,74.4261,74.4261,29083.0
2024-06-25 09:55:00,76.03,76.03,75.89,75.93,21022.0,74.4457,74.4457,74.3086,74.3477,21022.0
2024-06-25 10:00:00,75.92,75.99,75.81,75.9,31196.0,74.338,74.4065,74.2303,74.3184,31196.0
2024-06-25 10:05:00,75.89,75.92,75.76,75.83,26822.0,74.3086,74.338,74.1813,74.2498,26822.0
2024-06-25 10:10:00,75.84,75.89,75.79,75.79,11239.0,74.2596,74.3086,74.2107,74.2107,11239.0
2024-06-25 10:15:00,75.8,75.88,75.78,75.83,13354.0,74.2205,74.2988,74.2009,74.2498,13354.0
2024-06-25 10:20:00,75.82,75.93,75.79,75.91,33181.0,74.24,74.3477,74.2107,74.3282,33181.0
2024-06-25 10:25:00,75.9,75.91,75.81,75.81,82808.0,74.3184,74.3282,74.2303,74.2303,82808.0
2024-06-25 10:30:00,75.81,75.84,75.69,75.73,113379.0,74.2303,74.2596,74.1128,74.1519,113379.0
2024-06-25 10:35:00,75.72,75.74,75.64,75.68,30760.0,74.1421,74.1617,74.0638,74.103,30760.0
2024-06-25 10:40:00,75.69,75.76,75.69,75.72,15381.0,74.1128,74.1813,74.1128,74.1421,15381.0
2024-06-25 10:45:00,75.72,75.73,75.63,75.71,29015.0,74.1421,74.1519,74.054,74.1323,29015.0
2024-06-25 10:50:00,75.71,75.78,75.7,75.78,12405.0,74.1323,74.2009,74.1225,74.2009,12405.0
2024-06-25 10:55:00,75.79,75.83,75.76,75.81,17044.0,74.2107,74.2498,74.1813,74.2303,17044.0
2024-06-25 11:00:00,75.8,75.8,75.65,75.66,62679.0,74.2205,74.2205,74.0736,74.0834,62679.0
2024-06-25 11:05:00,75.66,75.69,75.62,75.63,22213.0,74.0834,74.1128,74.0442,74.054,22213.0
2024-06-25 11:10:00,75.63,75.76,75.62,75.76,21428.0,74.054,74.1813,74.0442,74.1813,21428.0
2024-06-25 11:15:00,75.75,75.77,75.66,75.68,22927.0,74.1715,74.1911,74.0834,74.103,22927.0
2024-06-25 11:20:00,75.69,75.74,75.66,75.67,13568.0,74.1128,74.1617,74.0834,74.0932,13568.0
2024-06-25 11:25:00,75.66,75.71,75.65,75.66,16382.0,74.0834,74.1323,74.0736,74.0834,16382.0
2024-06-25 11:30:00,75.66,75.74,75.66,75.67,30956.0,74.0834,74.1617,74.0834,74.0932,30956.0
2024-06-25 11:35:00,75.68,75.69,75.61,75.61,24808.0,74.103,74.1128,74.0344,74.0344,24808.0
2024-06-25 11:40:00,75.6,75.64,75.57,75.64,121893.0,74.0246,74.0638,73.9953,74.0638,121893.0
2024-06-25 11:45:00,75.63,75.64,75.57,75.58,64763.0,74.054,74.0638,73.9953,74.005,64763.0
2024-06-25 11:50:00,75.55,75.57,75.51,75.52,71285.0,73.9757,73.9953,73.9365,73.9463,71285.0
2024-06-25 11:55:00,75.51,75.55,75.42,75.42,135511.0,73.9365,73.9757,73.8484,73.8484,135511.0
2024-06-25 12:00:00,75.39,75.43,75.34,75.42,77394.0,73.819,73.8582,73.77,73.8484,77394.0
2024-06-25 12:05:00,75.41,75.41,75.29,75.3,47978.0,73.8386,73.8386,73.7211,73.7309,47978.0
2024-06-25 12:10:00,75.3,75.3,75.17,75.22,44159.0,73.7309,73.7309,73.6036,73.6525,44159.0
2024-06-25 12:15:00,75.2,75.2,75.02,75.03,13576.0,73.633,73.633,73.4567,73.4665,13576.0
2024-06-25 12:20:00,75.04,75.1,74.99,74.99,13863.0,73.4763,73.535,73.4273,73.4273,13863.0
2024-06-25 12:25:00,75.0,75.06,74.98,75.04,27512.0,73.4371,73.4959,73.4175,73.4763,27512.0
2024-06-25 12:30:00,75.04,75.09,74.98,75.06,38015.0,73.4763,73.5253,73.4175,73.4959,38015.0
2024-06-25 12:35:00,75.05,75.07,75.01,75.04,17830.0,73.4861,73.5057,73.4469,73.4763,17830.0
2024-06-25 12:40:00,75.03,75.06,74.91,74.94,26838.0,73.4665,73.4959,73.349,73.3784,26838.0
2024-06-25 12:45:00,74.94,74.99,74.88,74.98,49957.0,73.3784,73.4273,73.3196,73.4175,49957.0
2024-06-25 12:50:00,74.99,75.19,74.99,75.18,47080.0,73.4273,73.6232,73.4273,73.6134,47080.0
2024-06-25 12:55:00,75.19,75.28,75.18,75.27,27603.0,73.6232,73.7113,73.6134,73.7015,27603.0
2024-06-25 13:00:00,75.27,75.29,75.2,75.23,17379.0,73.7015,73.7211,73.633,73.6623,17379.0
2024-06-25 13:05:00,75.24,75.38,75.22,75.38,22191.0,73.6721,73.8092,73.6525,73.8092,22191.0
2024-06-25 13:10:00,75.39,75.44,75.34,75.35,21738.0,73.819,73.868,73.77,73.7798,21738.0
2024-06-25 13:15:00,75.34,75.35,75.28,75.33,30922.0,73.77,73.7798,73.7113,73.7603,30922.0
2024-06-25 13:20:00,75.34,75.34,75.29,75.3,12243.0,73.77,73.77,73.7211,73.7309,12243.0
2024-06-25 13:25:00,75.28,75.28,75.17,75.2,16407.0,73.7113,73.7113,73.6036,73.633,16407.0
2024-06-25 13:30:00,75.2,75.23,75.2,75.2,11169.0,73.633,73.6623,73.633,73.633,11169.0
2024-06-25 13:35:00,75.21,75.22,75.18,75.18,15832.0,73.6428,73.6525,73.6134,73.6134,15832.0
2024-06-25 13:40:00,75.19,75.19,75.1,75.11,14141.0,73.6232,73.6232,73.535,73.5448,14141.0
2024-06-25 13:45:00,75.1,75.12,75.01,75.01,31772.0,73.535,73.5546,73.4469,73.4469,31772.0
2024-06-25 13:50:00,75.01,75.12,75.0,75.05,77761.0,73.4469,73.5546,73.4371,73.4861,77761.0
2024-06-25 13:55:00,75.06,75.1,75.05,75.05,11165.0,73.4959,73.535,73.4861,73.4861,11165.0
2024-06-25 14:00:00,75.05,75.07,75.0,75.05,11335.0,73.4861,73.5057,73.4371,73.4861,11335.0
2024-06-25 14:05:00,75.05,75.09,75.04,75.05,40490.0,73.4861,73.5253,73.4763,73.4861,40490.0
2024-06-25 14:10:00,75.05,75.07,75.03,75.03,13911.0,73.4861,73.5057,73.4665,73.4665,13911.0
2024-06-25 14:15:00,75.03,75.06,75.0,75.03,37667.0,73.4665,73.4959,73.4371,73.4665,37667.0
2024-06-25 14:20:00,75.02,75.07,74.99,75.01,17285.0,73.4567,73.5057,73.4273,73.4469,17285.0
2024-06-25 14:25:00,75.02,75.11,75.02,75.11,7755.0,73.4567,73.5448,73.4567,73.5448,7755.0
2024-06-25 14:30:00,75.1,75.1,74.94,74.94,48049.0,73.535,73.535,73.3784,73.3784,48049.0
2024-06-25 14:35:00,74.94,75.0,74.9,75.0,58780.0,73.3784,73.4371,73.3392,73.4371,58780.0
2024-06-25 14:40:00,74.99,74.99,74.86,74.88,116657.0,73.4273,73.4273,73.3,73.3196,116657.0
2024-06-25 14:45:00,74.86,74.99,74.84,74.92,35721.0,73.3,73.4273,73.2805,73.3588,35721.0
2024-06-25 14:50:00,74.93,74.94,74.84,74.84,15330.0,73.3686,73.3784,73.2805,73.2805,15330.0
2024-06-25 14:55:00,74.84,74.88,74.83,74.88,13194.0,73.2805,73.3196,73.2707,73.3196,13194.0
2024-06-25 15:00:00,74.88,74.91,74.82,74.85,23516.0,73.3196,73.349,73.2609,73.2903,23516.0
2024-06-25 15:05:00,74.85,74.86,74.81,74.83,21024.0,73.2903,73.3,73.2511,73.2707,21024.0
2024-06-25 15:10:00,74.82,74.83,74.76,74.76,36549.0,73.2609,73.2707,73.2021,73.2021,36549.0
2024-06-25 15:15:00,74.75,74.76,74.68,74.69,39672.0,73.1923,73.2021,73.1238,73.1336,39672.0
2024-06-25 15:20:00,74.69,74.69,74.63,74.63,56679.0,73.1336,73.1336,73.0748,73.0748,56679.0
2024-06-25 15:25:00,74.62,74.74,74.62,74.69,62910.0,73.065,73.1825,73.065,73.1336,62910.0
2024-06-25 15:30:00,74.7,74.72,74.62,74.67,56006.0,73.1434,73.163,73.065,73.114,56006.0
2024-06-25 15:35:00,74.66,74.66,74.55,74.56,68687.0,73.1042,73.1042,72.9965,73.0063,68687.0
2024-06-25 15:40:00,74.56,74.56,74.43,74.49,57249.0,73.0063,73.0063,72.879,72.9378,57249.0
2024-06-25 15:45:00,74.49,74.5,74.29,74.29,111721.0,72.9378,72.9475,72.7419,72.7419,111721.0
2024-06-25 15:50:00,74.29,74.42,74.28,74.33,178898.0,72.7419,72.8692,72.7321,72.7811,178898.0
2024-06-25 15:55:00,74.33,74.53,74.3,74.5,442285.0,72.7811,72.9769,72.7517,72.9475,442285.0
2024-06-26 09:30:00,73.65,74.19,73.38,73.93,91943.0,72.1153,72.644,71.8509,72.3894,91943.0
2024-06-26 09:35:00,74.01,74.06,73.84,73.85,34352.0,72.4678,72.5167,72.3013,72.3111,34352.0
2024-06-26 09:40:00,73.86,74.08,73.82,73.93,20955.0,72.3209,72.5363,72.2817,72.3894,20955.0
2024-06-26 09:45:00,73.93,74.0,73.74,73.87,18297.0,72.3894,72.458,72.2034,72.3307,18297.0
2024-06-26 09:50:00,73.89,73.91,73.63,73.65,12905.0,72.3503,72.3698,72.0957,72.1153,12905.0
2024-06-26 09:55:00,73.65,73.81,73.56,73.61,14383.0,72.1153,72.2719,72.0271,72.0761,14383.0
2024-06-26 10:00:00,73.6,73.6,73.42,73.53,32306.0,72.0663,72.0663,71.8901,71.9978,32306.0
2024-06-26 10:05:00,73.55,73.56,73.12,73.12,15724.0,72.0173,72.0271,71.5963,71.5963,15724.0
2024-06-26 10:10:00,73.12,73.25,73.12,73.13,37652.0,71.5963,71.7236,71.5963,71.6061,37652.0
2024-06-26 10:15:00,73.14,73.23,73.09,73.21,165042.0,71.6159,71.704,71.5669,71.6844,165042.0
2024-06-26 10:20:00,73.23,73.24,73.01,73.05,238184.0,71.704,71.7138,71.4886,71.5278,238184.0
2024-06-26 10:25:00,73.06,73.15,72.96,73.06,63987.0,71.5376,71.6257,71.4396,71.5376,63987.0
2024-06-26 10:30:00,73.05,73.12,72.97,73.05,132854.0,71.5278,71.5963,71.4494,71.5278,132854.0
2024-06-26 10:35:00,73.04,73.21,73.03,73.14,49605.0,71.518,71.6844,71.5082,71.6159,49605.0
2024-06-26 10:40:00,73.16,73.25,73.07,73.22,21475.0,71.6355,71.7236,71.5473,71.6942,21475.0
2024-06-26 10:45:00,73.23,73.24,73.02,73.06,79299.0,71.704,71.7138,71.4984,71.5376,79299.0
2024-06-26 10:50:00,73.08,73.35,73.08,73.34,45676.0,71.5571,71.8215,71.5571,71.8117,45676.0
2024-06-26 10:55:00,73.34,73.5,73.33,73.49,53876.0,71.8117,71.9684,71.8019,71.9586,53876.0
2024-06-26 11:00:00,73.5,73.6,73.36,73.6,32843.0,71.9684,72.0663,71.8313,72.0663,32843.0
2024-06-26 11:05:00,73.6,73.65,73.43,73.55,49012.0,72.0663,72.1153,71.8998,72.0173,49012.0
2024-06-26 11:10:00,73.55,73.64,73.53,73.64,10095.0,72.0173,72.1055,71.9978,72.1055,10095.0
2024-06-26 11:15:00,73.64,73.64,73.52,73.55,11874.0,72.1055,72.1055,71.988,72.0173,11874.0
2024-06-26 11:20:00,73.55,73.62,73.52,73.55,15944.0,72.0173,72.0859,71.988,72.0173,15944.0
2024-06-26 11:25:00,73.57,73.57,73.46,73.54,11835.0,72.0369,72.0369,71.9292,72.0076,11835.0
2024-06-26 11:30:00,73.54,73.62,73.51,73.59,18165.0,72.0076,72.0859,71.9782,72.0565,18165.0
2024-06-26 11:35:00,73.58,73.61,73.56,73.61,7492.0,72.0467,72.0761,72.0271,72.0761,7492.0
2024-06-26 11:40:00,73.6,73.68,73.55,73.68,11878.0,72.0663,72.1446,72.0173,72.1446,11878.0
2024-06-26 11:45:00,73.67,73.72,73.61,73.72,15807.0,72.1348,72.1838,72.0761,72.1838,15807.0
2024-06-26 11:50:00,73.72,73.9,73.72,73.9,22337.0,72.1838,72.3601,72.1838,72.3601,22337.0
2024-06-26 11:55:00,73.93,73.94,73.85,73.94,15332.0,72.3894,72.3992,72.3111,72.3992,15332.0
2024-06-26 12:00:00,73.92,74.06,73.92,74.05,16509.0,72.3796,72.5167,72.3796,72.5069,16509.0
2024-06-26 12:05:00,74.06,74.08,73.97,73.98,21017.0,72.5167,72.5363,72.4286,72.4384,21017.0
2024-06-26 12:10:00,73.98,74.07,73.98,74.05,16492.0,72.4384,72.5265,72.4384,72.5069,16492.0
2024-06-26 12:15:00,74.05,74.1,74.05,74.07,43333.0,72.5069,72.5559,72.5069,72.5265,43333.0
2024-06-26 12:20:00,74.08,74.08,73.89,73.93,40032.0,72.5363,72.5363,72.3503,72.3894,40032.0
2024-06-26 12:25:00,73.93,73.95,73.88,73.89,74969.0,72.3894,72.409,72.3405,72.3503,74969.0
2024-06-26 12:30:00,73.89,73.9,73.76,73.83,22260.0,72.3503,72.3601,72.223,72.2915,22260.0
2024-06-26 12:35:00,73.84,73.86,73.69,73.78,19309.0,72.3013,72.3209,72.1544,72.2426,19309.0
2024-06-26 12:40:00,73.8,73.82,73.71,73.8,21452.0,72.2621,72.2817,72.174,72.2621,21452.0
2024-06-26 12:45:00,73.8,73.91,73.77,73.89,69331.0,72.2621,72.3698,72.2328,72.3503,69331.0
2024-06-26 12:50:00,73.89,73.91,73.74,73.8,16886.0,72.3503,72.3698,72.2034,72.2621,16886.0
2024-06-26 12:55:00,73.78,73.79,73.71,73.75,13952.0,72.2426,72.2523,72.174,72.2132,13952.0
2024-06-26 13:00:00,73.75,73.75,73.66,73.73,15797.0,72.2132,72.2132,72.1251,72.1936,15797.0
2024-06-26 13:05:00,73.73,73.74,73.67,73.73,12783.0,72.1936,72.2034,72.1348,72.1936,12783.0
2024-06-26 13:10:00,73.73,73.73,73.62,73.67,13546.0,72.1936,72.1936,72.0859,72.1348,13546.0
2024-06-26 13:15:00,73.67,73.69,73.62,73.69,17782.0,72.1348,72.1544,72.0859,72.1544,17782.0
2024-06-26 13:20:00,73.69,73.78,73.69,73.77,68438.0,72.1544,72.2426,72.1544,72.2328,68438.0
2024-06-26 13:25:00,73.77,73.78,73.75,73.77,17903.0,72.2328,72.2426,72.2132,72.2328,17903.0
2024-06-26 13:30:00,73.77,73.8,73.76,73.79,14325.0,72.2328,72.2621,72.223,72.2523,14325.0
2024-06-26 13:35:00,73.79,73.86,73.75,73.85,19098.0,72.2523,72.3209,72.2132,72.3111,19098.0
2024-06-26 13:40:00,73.85,73.89,73.76,73.79,40836.0,72.3111,72.3503,72.223,72.2523,40836.0
2024-06-26 13:45:00,73.79,73.8,73.69,73.7,14079.0,72.2523,72.2621,72.1544,72.1642,14079.0
2024-06-26 13:50:00,73.7,73.72,73.68,73.72,13981.0,72.1642,72.1838,72.1446,72.1838,13981.0
2024-06-26 13:55:00,73.72,73.84,73.72,73.84,16433.0,72.1838,72.3013,72.1838,72.3013,16433.0
2024-06-26 14:00:00,73.84,73.86,73.81,73.82,17415.0,72.3013,72.3209,72.2719,72.2817,17415.0
2024-06-26 14:05:00,73.82,73.91,73.81,73.9,14283.0,72.2817,72.3698,72.2719,72.3601,14283.0
2024-06-26 14:10:00,73.9,74.0,73.85,73.99,56078.0,72.3601,72.458,72.3111,72.4482,56078.0
2024-06-26 14:15:00,73.99,74.03,73.98,74.03,49825.0,72.4482,72.4873,72.4384,72.4873,49825.0
2024-06-26 14:20:00,74.03,74.05,73.97,74.04,20499.0,72.4873,72.5069,72.4286,72.4971,20499.0
2024-06-26 14:25:00,74.05,74.08,74.04,74.06,25895.0,72.5069,72.5363,72.4971,72.5167,25895.0
2024-06-26 14:30:00,74.06,74.12,74.05,74.11,60428.0,72.5167,72.5755,72.5069,72.5657,60428.0
2024-06-26 14:35:00,74.11,74.15,74.07,74.12,35365.0,72.5657,72.6048,72.5265,72.5755,35365.0
2024-06-26 14:40:00,74.12,74.19,74.1,74.13,22865.0,72.5755,72.644,72.5559,72.5853,22865.0
2024-06-26 14:45:00,74.13,74.19,74.12,74.18,48108.0,72.5853,72.644,72.5755,72.6342,48108.0
2024-06-26 14:50:00,74.18,74.23,74.16,74.22,18263.0,72.6342,72.6832,72.6146,72.6734,18263.0
2024-06-26 14:55:00,74.22,74.29,74.2,74.25,38490.0,72.6734,72.7419,72.6538,72.7028,38490.0
2024-06-26 15:00:00,74.25,74.31,74.23,74.31,53459.0,72.7028,72.7615,72.6832,72.7615,53459.0
2024-06-26 15:05:00,74.3,74.36,74.3,74.35,27452.0,72.7517,72.8105,72.7517,72.8007,27452.0
2024-06-26 15:10:00,74.35,74.37,74.29,74.35,46647.0,72.8007,72.8203,72.7419,72.8007,46647.0
2024-06-26 15:15:00,74.36,74.38,74.35,74.36,69037.0,72.8105,72.83,72.8007,72.8105,69037.0
2024-06-26 15:20:00,74.36,74.41,74.29,74.41,46346.0,72.8105,72.8594,72.7419,72.8594,46346.0
2024-06-26 15:25:00,74.41,74.42,74.35,74.37,93390.0,72.8594,72.8692,72.8007,72.8203,93390.0
2024-06-26 15:30:00,74.37,74.4,74.36,74.4,74283.0,72.8203,72.8496,72.8105,72.8496,74283.0
2024-06-26 15:35:00,74.4,74.44,74.36,74.42,148336.0,72.8496,72.8888,72.8105,72.8692,148336.0
2024-06-26 15:40:00,74.42,74.42,74.29,74.33,94088.0,72.8692,72.8692,72.7419,72.7811,94088.0
2024-06-26 15:45:00,74.33,74.37,74.28,74.28,244684.0,72.7811,72.8203,72.7321,72.7321,244684.0
2024-06-26 15:50:00,74.28,74.34,74.21,74.28,173332.0,72.7321,72.7909,72.6636,72.7321,173332.0
2024-06-26 15:55:00,74.28,74.71,74.27,74.49,701316.0,72.7321,73.1532,72.7223,72.9378,701316.0
2024-06-27 09:30:00,74.29,74.34,73.94,73.97,40274.0,72.7419,72.7909,72.3992,72.4286,40274.0
2024-06-27 09:35:00,73.97,74.23,73.94,74.21,17380.0,72.4286,72.6832,72.3992,72.6636,17380.0
2024-06-27 09:40:00,74.19,74.37,74.19,74.26,10927.0,72.644,72.8203,72.644,72.7125,10927.0
2024-06-27 09:45:00,74.22,74.32,74.18,74.3,12964.0,72.6734,72.7713,72.6342,72.7517,12964.0
2024-06-27 09:50:00,74.34,74.36,74.02,74.1,21149.0,72.7909,72.8105,72.4776,72.5559,21149.0
2024-06-27 09:55:00,74.09,74.11,73.96,74.05,22663.0,72.5461,72.5657,72.4188,72.5069,22663.0
2024-06-27 10:00:00,74.04,74.09,73.94,74.05,22429.0,72.4971,72.5461,72.3992,72.5069,22429.0
2024-06-27 10:05:00,74.03,74.1,73.93,74.1,16291.0,72.4873,72.5559,72.3894,72.5559,16291.0
2024-06-27 10:10:00,74.1,74.15,74.07,74.14,20488.0,72.5559,72.6048,72.5265,72.5951,20488.0
2024-06-27 10:15:00,74.14,74.25,74.01,74.24,45827.0,72.5951,72.7028,72.4678,72.693,45827.0
2024-06-27 10:20:00,74.23,74.25,74.16,74.22,26167.0,72.6832,72.7028,72.6146,72.6734,26167.0
2024-06-27 10:25:00,74.22,74.25,74.18,74.24,18951.0,72.6734,72.7028,72.6342,72.693,18951.0
2024-06-27 10:30:00,74.26,74.37,74.25,74.35,39240.0,72.7125,72.8203,72.7028,72.8007,39240.0
2024-06-27 10:35:00,74.37,74.41,74.35,74.38,17918.0,72.8203,72.8594,72.8007,72.83,17918.0
2024-06-27 10:40:00,74.39,74.46,74.36,74.45,18921.0,72.8398,72.9084,72.8105,72.8986,18921.0
2024-06-27 10:45:00,74.45,74.47,74.35,74.4,48409.0,72.8986,72.9182,72.8007,72.8496,48409.0
2024-06-27 10:50:00,74.4,74.45,74.17,74.17,61450.0,72.8496,72.8986,72.6244,72.6244,61450.0
2024-06-27 10:55:00,74.17,74.28,74.09,74.24,17914.0,72.6244,72.7321,72.5461,72.693,17914.0
2024-06-27 11:00:00,74.23,74.23,74.06,74.07,7170.0,72.6832,72.6832,72.5167,72.5265,7170.0
2024-06-27 11:05:00,74.06,74.21,74.06,74.19,21551.0,72.5167,72.6636,72.5167,72.644,21551.0
2024-06-27 11:10:00,74.19,74.19,74.15,74.16,14233.0,72.644,72.644,72.6048,72.6146,14233.0
2024-06-27 11:15:00,74.15,74.29,74.11,74.27,21392.0,72.6048,72.7419,72.5657,72.7223,21392.0
2024-06-27 11:20:00,74.27,74.36,74.27,74.36,21621.0,72.7223,72.8105,72.7223,72.8105,21621.0
2024-06-27 11:25:00,74.35,74.36,74.25,74.36,21638.0,72.8007,72.8105,72.7028,72.8105,21638.0
2024-06-27 11:30:00,74.36,74.45,74.32,74.34,21445.0,72.8105,72.8986,72.7713,72.7909,21445.0
2024-06-27 11:35:00,74.37,74.44,74.37,74.38,8093.0,72.8203,72.8888,72.8203,72.83,8093.0
2024-06-27 11:40:00,74.39,74.48,74.39,74.48,14453.0,72.8398,72.928,72.8398,72.928,14453.0
2024-06-27 11:45:00,74.48,74.56,74.47,74.56,7287.0,72.928,73.0063,72.9182,73.0063,7287.0
2024-06-27 11:50:00,74.54,74.56,74.51,74.51,8097.0,72.9867,73.0063,72.9573,72.9573,8097.0
2024-06-27 11:55:00,74.5,74.52,74.47,74.48,9606.0,72.9475,72.9671,72.9182,72.928,9606.0
2024-06-27 12:00:00,74.47,74.54,74.46,74.53,36714.0,72.9182,72.9867,72.9084,72.9769,36714.0
2024-06-27 12:05:00,74.53,74.58,74.5,74.57,17798.0,72.9769,73.0259,72.9475,73.0161,17798.0
2024-06-27 12:10:00,74.57,74.62,74.49,74.61,23657.0,73.0161,73.065,72.9378,73.0553,23657.0
2024-06-27 12:15:00,74.61,74.66,74.59,74.66,19336.0,73.0553,73.1042,73.0357,73.1042,19336.0
2024-06-27 12:20:00,74.66,74.71,74.61,74.64,17189.0,73.1042,73.1532,73.0553,73.0846,17189.0
2024-06-27 12:25:00,74.66,74.72,74.65,74.68,8692.0,73.1042,73.163,73.0944,73.1238,8692.0
2024-06-27 12:30:00,74.68,74.68,74.58,74.58,13463.0,73.1238,73.1238,73.0259,73.0259,13463.0
2024-06-27 12:35:00,74.55,74.6,74.52,74.53,13239.0,72.9965,73.0455,72.9671,72.9769,13239.0
2024-06-27 12:40:00,74.54,74.56,74.48,74.53,26126.0,72.9867,73.0063,72.928,72.9769,26126.0
2024-06-27 12:45:00,74.53,74.58,74.53,74.56,9899.0,72.9769,73.0259,72.9769,73.0063,9899.0
2024-06-27 12:50:00,74.55,74.61,74.53,74.61,10804.0,72.9965,73.0553,72.9769,73.0553,10804.0
2024-06-27 12:55:00,74.62,74.62,74.46,74.46,26344.0,73.065,73.065,72.9084,72.9084,26344.0
2024-06-27 13:00:00,74.46,74.53,74.45,74.5,14116.0,72.9084,72.9769,72.8986,72.9475,14116.0
2024-06-27 13:05:00,74.48,74.58,74.48,74.58,17888.0,72.928,73.0259,72.928,73.0259,17888.0
2024-06-27 13:10:00,74.58,74.58,74.51,74.56,17709.0,73.0259,73.0259,72.9573,73.0063,17709.0
2024-06-27 13:15:00,74.56,74.56,74.53,74.56,9850.0,73.0063,73.0063,72.9769,73.0063,9850.0
2024-06-27 13:20:00,74.55,74.61,74.55,74.61,8543.0,72.9965,73.0553,72.9965,73.0553,8543.0
2024-06-27 13:25:00,74.63,74.63,74.59,74.61,22576.0,73.0748,73.0748,73.0357,73.0553,22576.0
2024-06-27 13:30:00,74.6,74.6,74.55,74.56,21866.0,73.0455,73.0455,72.9965,73.0063,21866.0
2024-06-27 13:35:00,74.56,74.61,74.56,74.6,15649.0,73.0063,73.0553,73.0063,73.0455,15649.0
2024-06-27 13:40:00,74.61,74.62,74.58,74.59,20215.0,73.0553,73.065,73.0259,73.0357,20215.0
2024-06-27 13:45:00,74.59,74.64,74.59,74.63,22646.0,73.0357,73.0846,73.0357,73.0748,22646.0
2024-06-27 13:50:00,74.62,74.67,74.59,74.64,43777.0,73.065,73.114,73.0357,73.0846,43777.0
2024-06-27 13:55:00,74.64,74.68,74.64,74.67,15639.0,73.0846,73.1238,73.0846,73.114,15639.0
2024-06-27 14:00:00,74.67,74.68,74.6,74.66,23251.0,73.114,73.1238,73.0455,73.1042,23251.0
2024-06-27 14:05:00,74.65,74.65,74.6,74.6,18117.0,73.0944,73.0944,73.0455,73.0455,18117.0
2024-06-27 14:10:00,74.6,74.66,74.6,74.66,23158.0,73.0455,73.1042,73.0455,73.1042,23158.0
2024-06-27 14:15:00,74.66,74.67,74.6,74.66,30279.0,73.1042,73.114,73.0455,73.1042,30279.0
2024-06-27 14:20:00,74.66,74.67,74.62,74.67,16269.0,73.1042,73.114,73.065,73.114,16269.0
2024-06-27 14:25:00,74.68,74.68,74.63,74.63,17985.0,73.1238,73.1238,73.0748,73.0748,17985.0
2024-06-27 14:30:00,74.63,74.65,74.59,74.65,26932.0,73.0748,73.0944,73.0357,73.0944,26932.0
2024-06-27 14:35:00,74.65,74.67,74.63,74.66,14035.0,73.0944,73.114,73.0748,73.1042,14035.0
2024-06-27 14:40:00,74.66,74.66,74.6,74.61,12455.0,73.1042,73.1042,73.0455,73.0553,12455.0
2024-06-27 14:45:00,74.6,74.67,74.6,74.66,28616.0,73.0455,73.114,73.0455,73.1042,28616.0
2024-06-27 14:50:00,74.67,74.79,74.67,74.78,22867.0,73.114,73.2315,73.114,73.2217,22867.0
2024-06-27 14:55:00,74.78,74.85,74.69,74.72,57192.0,73.2217,73.2903,73.1336,73.163,57192.0
2024-06-27 15:00:00,74.7,74.78,74.7,74.77,10988.0,73.1434,73.2217,73.1434,73.2119,10988.0
2024-06-27 15:05:00,74.78,74.78,74.7,74.72,36275.0,73.2217,73.2217,73.1434,73.163,36275.0
2024-06-27 15:10:00,74.73,74.77,74.72,74.73,31134.0,73.1728,73.2119,73.163,73.1728,31134.0
2024-06-27 15:15:00,74.73,74.79,74.72,74.75,61648.0,73.1728,73.2315,73.163,73.1923,61648.0
2024-06-27 15:20:00,74.75,74.78,74.71,74.75,57683.0,73.1923,73.2217,73.1532,73.1923,57683.0
2024-06-27 15:25:00,74.74,74.79,74.66,74.76,78408.0,73.1825,73.2315,73.1042,73.2021,78408.0
2024-06-27 15:30:00,74.76,74.8,74.76,74.77,38164.0,73.2021,73.2413,73.2021,73.2119,38164.0
2024-06-27 15:35:00,74.77,74.84,74.71,74.81,57921.0,73.2119,73.2805,73.1532,73.2511,57921.0
2024-06-27 15:40:00,74.82,74.9,74.81,74.87,39196.0,73.2609,73.3392,73.2511,73.3098,39196.0
2024-06-27 15:45:00,74.86,75.02,74.85,74.98,36515.0,73.3,73.4567,73.2903,73.4175,36515.0
2024-06-27 15:50:00,74.99,75.05,74.89,74.91,108340.0,73.4273,73.4861,73.3294,73.349,108340.0
2024-06-27 15:55:00,74.92,75.01,74.89,75.01,204852.0,73.3588,73.4469,73.3294,73.4469,204852.0
2024-06-28 09:30:00,74.5,75.09,74.5,75.04,75052.0,72.9475,73.5253,72.9475,73.4763,75052.0
2024-06-28 09:35:00,75.06,75.09,74.79,74.84,32519.0,73.4959,73.5253,73.2315,73.2805,32519.0
2024-06-28 09:40:00,74.85,75.07,74.76,74.88,36011.0,73.2903,73.5057,73.2021,73.3196,36011.0
2024-06-28 09:45:00,74.88,74.88,74.57,74.72,75849.0,73.3196,73.3196,73.0161,73.163,75849.0
2024-06-28 09:50:00,74.72,74.92,74.65,74.92,41306.0,73.163,73.3588,73.0944,73.3588,41306.0
2024-06-28 09:55:00,74.94,74.95,74.79,74.8,25889.0,73.3784,73.3882,73.2315,73.2413,25889.0
2024-06-28 10:00:00,74.81,74.91,74.74,74.84,50079.0,73.2511,73.349,73.1825,73.2805,50079.0
2024-06-28 10:05:00,74.84,74.89,74.8,74.82,78531.0,73.2805,73.3294,73.2413,73.2609,78531.0
2024-06-28 10:10:00,74.81,74.86,74.7,74.76,26552.0,73.2511,73.3,73.1434,73.2021,26552.0
2024-06-28 10:15:00,74.76,74.76,74.52,74.52,40318.0,73.2021,73.2021,72.9671,72.9671,40318.0
2024-06-28 10:20:00,74.51,74.56,74.45,74.52,15936.0,72.9573,73.0063,72.8986,72.9671,15936.0
2024-06-28 10:25:00,74.54,74.55,74.38,74.4,41594.0,72.9867,72.9965,72.83,72.8496,41594.0
2024-06-28 10:30:00,74.39,74.4,74.3,74.36,52939.0,72.8398,72.8496,72.7517,72.8105,52939.0
2024-06-28 10:35:00,74.37,74.59,74.36,74.57,39021.0,72.8203,73.0357,72.8105,73.0161,39021.0
2024-06-28 10:40:00,74.57,74.58,74.41,74.5,42574.0,73.0161,73.0259,72.8594,72.9475,42574.0
2024-06-28 10:45:00,74.52,74.74,74.48,74.65,62602.0,72.9671,73.1825,72.928,73.0944,62602.0
2024-06-28 10:50:00,74.63,74.74,74.58,74.68,15447.0,73.0748,73.1825,73.0259,73.1238,15447.0
2024-06-28 10:55:00,74.69,74.73,74.5,74.57,14980.0,73.1336,73.1728,72.9475,73.0161,14980.0
2024-06-28 11:00:00,74.57,74.59,74.46,74.47,28621.0,73.0161,73.0357,72.9084,72.9182,28621.0
2024-06-28 11:05:00,74.46,74.51,74.38,74.44,52249.0,72.9084,72.9573,72.83,72.8888,52249.0
2024-06-28 11:10:00,74.45,74.45,74.35,74.45,61152.0,72.8986,72.8986,72.8007,72.8986,61152.0
2024-06-28 11:15:00,74.45,74.48,74.37,74.4,30144.0,72.8986,72.928,72.8203,72.8496,30144.0
2024-06-28 11:20:00,74.4,74.43,74.37,74.41,24379.0,72.8496,72.879,72.8203,72.8594,24379.0
2024-06-28 11:25:00,74.4,74.41,74.37,74.4,35073.0,72.8496,72.8594,72.8203,72.8496,35073.0
2024-06-28 11:30:00,74.39,74.45,74.37,74.45,34872.0,72.8398,72.8986,72.8203,72.8986,34872.0
2024-06-28 11:35:00,74.44,74.45,74.38,74.41,27929.0,72.8888,72.8986,72.83,72.8594,27929.0
2024-06-28 11:40:00,74.41,74.41,74.22,74.22,39781.0,72.8594,72.8594,72.6734,72.6734,39781.0
2024-06-28 11:45:00,74.21,74.25,74.06,74.07,39917.0,72.6636,72.7028,72.5167,72.5265,39917.0
2024-06-28 11:50:00,74.08,74.14,74.02,74.02,18232.0,72.5363,72.5951,72.4776,72.4776,18232.0
2024-06-28 11:55:00,74.02,74.05,73.94,73.99,30639.0,72.4776,72.5069,72.3992,72.4482,30639.0
2024-06-28 12:00:00,73.98,73.98,73.87,73.92,27242.0,72.4384,72.4384,72.3307,72.3796,27242.0
2024-06-28 12:05:00,73.93,73.93,73.8,73.81,34514.0,72.3894,72.3894,72.2621,72.2719,34514.0
2024-06-28 12:10:00,73.8,73.83,73.72,73.79,22637.0,72.2621,72.2915,72.1838,72.2523,22637.0
2024-06-28 12:15:00,73.8,73.92,73.77,73.92,16690.0,72.2621,72.3796,72.2328,72.3796,16690.0
2024-06-28 12:20:00,73.92,73.96,73.89,73.94,14077.0,72.3796,72.4188,72.3503,72.3992,14077.0
2024-06-28 12:25:00,73.94,74.01,73.94,74.0,20721.0,72.3992,72.4678,72.3992,72.458,20721.0
2024-06-28 12:30:00,74.0,74.03,73.97,74.02,27941.0,72.458,72.4873,72.4286,72.4776,27941.0
2024-06-28 12:35:00,74.01,74.02,73.93,73.94,29704.0,72.4678,72.4776,72.3894,72.3992,29704.0
2024-06-28 12:40:00,73.94,74.08,73.92,74.06,24800.0,72.3992,72.5363,72.3796,72.5167,24800.0
2024-06-28 12:45:00,74.06,74.09,74.0,74.03,19386.0,72.5167,72.5461,72.458,72.4873,19386.0
2024-06-28 12:50:00,74.01,74.04,74.0,74.0,10025.0,72.4678,72.4971,72.458,72.458,10025.0
2024-06-28 12:55:00,74.01,74.09,74.01,74.06,17894.0,72.4678,72.5461,72.4678,72.5167,17894.0
2024-06-28 13:00:00,74.06,74.12,74.02,74.08,16728.0,72.5167,72.5755,72.4776,72.5363,16728.0
2024-06-28 13:05:00,74.08,74.18,74.07,74.17,16429.0,72.5363,72.6342,72.5265,72.6244,16429.0
2024-06-28 13:10:00,74.18,74.19,74.12,74.14,17912.0,72.6342,72.644,72.5755,72.5951,17912.0
2024-06-28 13:15:00,74.15,74.2,74.14,74.18,15816.0,72.6048,72.6538,72.5951,72.6342,15816.0
2024-06-28 13:20:00,74.18,74.2,74.16,74.16,17475.0,72.6342,72.6538,72.6146,72.6146,17475.0
2024-06-28 13:25:00,74.16,74.16,74.08,74.08,20684.0,72.6146,72.6146,72.5363,72.5363,20684.0
2024-06-28 13:30:00,74.08,74.09,74.03,74.08,33226.0,72.5363,72.5461,72.4873,72.5363,33226.0
2024-06-28 13:35:00,74.08,74.08,73.94,73.97,30547.0,72.5363,72.5363,72.3992,72.4286,30547.0
2024-06-28 13:40:00,73.96,74.03,73.95,73.96,20595.0,72.4188,72.4873,72.409,72.4188,20595.0
2024-06-28 13:45:00,73.97,74.04,73.95,74.04,19529.0,72.4286,72.4971,72.409,72.4971,19529.0
2024-06-28 13:50:00,74.03,74.08,74.02,74.06,20708.0,72.4873,72.5363,72.4776,72.5167,20708.0
2024-06-28 13:55:00,74.06,74.1,74.06,74.09,18877.0,72.5167,72.5559,72.5167,72.5461,18877.0
2024-06-28 14:00:00,74.09,74.09,74.0,74.03,38664.0,72.5461,72.5461,72.458,72.4873,38664.0
2024-06-28 14:05:00,74.03,74.1,74.0,74.09,42807.0,72.4873,72.5559,72.458,72.5461,42807.0
2024-06-28 14:10:00,74.09,74.11,74.05,74.06,28037.0,72.5461,72.5657,72.5069,72.5167,28037.0
2024-06-28 14:15:00,74.06,74.1,74.01,74.01,36883.0,72.5167,72.5559,72.4678,72.4678,36883.0
2024-06-28 14:20:00,74.02,74.02,73.93,74.01,34358.0,72.4776,72.4776,72.3894,72.4678,34358.0
2024-06-28 14:25:00,74.01,74.06,74.0,74.02,34594.0,72.4678,72.5167,72.458,72.4776,34594.0
2024-06-28 14:30:00,74.02,74.04,73.95,73.95,28083.0,72.4776,72.4971,72.409,72.409,28083.0
2024-06-28 14:35:00,73.95,73.98,73.91,73.95,29219.0,72.409,72.4384,72.3698,72.409,29219.0
2024-06-28 14:40:00,73.95,73.98,73.88,73.9,33374.0,72.409,72.4384,72.3405,72.3601,33374.0
2024-06-28 14:45:00,73.9,73.93,73.78,73.79,50720.0,72.3601,72.3894,72.2426,72.2523,50720.0
2024-06-28 14:50:00,73.79,73.8,73.67,73.67,41288.0,72.2523,72.2621,72.1348,72.1348,41288.0
2024-06-28 14:55:00,73.68,73.77,73.62,73.77,39654.0,72.1446,72.2328,72.0859,72.2328,39654.0
2024-06-28 15:00:00,73.77,73.77,73.7,73.76,36330.0,72.2328,72.2328,72.1642,72.223,36330.0
2024-06-28 15:05:00,73.75,73.76,73.7,73.74,32284.0,72.2132,72.223,72.1642,72.2034,32284.0
2024-06-28 15:10:00,73.74,73.77,73.7,73.76,42551.0,72.2034,72.2328,72.1642,72.223,42551.0
2024-06-28 15:15:00,73.76,73.77,73.65,73.73,43527.0,72.223,72.2328,72.1153,72.1936,43527.0
2024-06-28 15:20:00,73.74,73.83,73.71,73.83,37344.0,72.2034,72.2915,72.174,72.2915,37344.0
2024-06-28 15:25:00,73.83,73.87,73.76,73.85,46413.0,72.2915,72.3307,72.223,72.3111,46413.0
2024-06-28 15:30:00,73.85,73.88,73.68,73.78,101046.0,72.3111,72.3405,72.1446,72.2426,101046.0
2024-06-28 15:35:00,73.79,73.83,73.74,73.8,125083.0,72.2523,72.2915,72.2034,72.2621,125083.0
2024-06-28 15:40:00,73.79,73.92,73.71,73.84,92608.0,72.2523,72.3796,72.174,72.3013,92608.0
2024-06-28 15:45:00,73.84,73.94,73.78,73.8,69056.0,72.3013,72.3992,72.2426,72.2621,69056.0
2024-06-28 15:50:00,73.79,73.94,73.79,73.9,138595.0,72.2523,72.3992,72.2523,72.3601,138595.0
2024-06-28 15:55:00,73.91,74.28,73.87,74.23,625997.0,72.3698,72.7321,72.3307,72.6832,625997.0
2024-07-01 09:30:00,75.05,75.34,74.83,75.21,60648.0,73.4861,73.77,73.2707,73.6428,60648.0
2024-07-01 09:35:00,75.23,75.23,74.85,74.85,12616.0,73.6623,73.6623,73.2903,73.2903,12616.0
2024-07-01 09:40:00,74.91,75.08,74.82,74.94,13444.0,73.349,73.5155,73.2609,73.3784,13444.0
2024-07-01 09:45:00,74.95,75.17,74.87,75.01,23970.0,73.3882,73.6036,73.3098,73.4469,23970.0
2024-07-01 09:50:00,75.08,75.26,75.01,75.06,19139.0,73.5155,73.6917,73.4469,73.4959,19139.0
2024-07-01 09:55:00,75.08,75.1,74.78,74.87,35298.0,73.5155,73.535,73.2217,73.3098,35298.0
2024-07-01 10:00:00,74.88,74.95,74.62,74.62,149983.0,73.3196,73.3882,73.065,73.065,149983.0
2024-07-01 10:05:00,74.62,74.74,74.51,74.57,217731.0,73.065,73.1825,72.9573,73.0161,217731.0
2024-07-01 10:10:00,74.57,74.6,74.49,74.53,57469.0,73.0161,73.0455,72.9378,72.9769,57469.0
2024-07-01 10:15:00,74.54,74.58,74.4,74.47,93768.0,72.9867,73.0259,72.8496,72.9182,93768.0
2024-07-01 10:20:00,74.45,74.45,74.14,74.22,39408.0,72.8986,72.8986,72.5951,72.6734,39408.0
2024-07-01 10:25:00,74.21,74.22,74.06,74.14,17597.0,72.6636,72.6734,72.5167,72.5951,17597.0
2024-07-01 10:30:00,74.14,74.2,74.09,74.1,20035.0,72.5951,72.6538,72.5461,72.5559,20035.0
2024-07-01 10:35:00,74.09,74.21,74.07,74.16,27866.0,72.5461,72.6636,72.5265,72.6146,27866.0
2024-07-01 10:40:00,74.15,74.34,74.11,74.33,45197.0,72.6048,72.7909,72.5657,72.7811,45197.0
2024-07-01 10:45:00,74.34,74.46,74.21,74.28,37288.0,72.7909,72.9084,72.6636,72.7321,37288.0
2024-07-01 10:50:00,74.28,74.46,74.27,74.43,26000.0,72.7321,72.9084,72.7223,72.879,26000.0
2024-07-01 10:55:00,74.43,74.44,74.27,74.27,25643.0,72.879,72.8888,72.7223,72.7223,25643.0
2024-07-01 11:00:00,74.26,74.26,74.09,74.14,22315.0,72.7125,72.7125,72.5461,72.5951,22315.0
2024-07-01 11:05:00,74.15,74.27,74.14,74.26,27099.0,72.6048,72.7223,72.5951,72.7125,27099.0
2024-07-01 11:10:00,74.25,74.25,74.1,74.13,39781.0,72.7028,72.7028,72.5559,72.5853,39781.0
2024-07-01 11:15:00,74.11,74.15,73.99,74.07,49503.0,72.5657,72.6048,72.4482,72.5265,49503.0
2024-07-01 11:20:00,74.08,74.25,74.01,74.23,29033.0,72.5363,72.7028,72.4678,72.6832,29033.0
2024-07-01 11:25:00,74.24,74.3,74.18,74.26,23970.0,72.693,72.7517,72.6342,72.7125,23970.0
2024-07-01 11:30:00,74.27,74.28,74.12,74.14,18984.0,72.7223,72.7321,72.5755,72.5951,18984.0
2024-07-01 11:35:00,74.14,74.29,74.13,74.25,36507.0,72.5951,72.7419,72.5853,72.7028,36507.0
2024-07-01 11:40:00,74.26,74.28,74.2,74.2,26006.0,72.7125,72.7321,72.6538,72.6538,26006.0
2024-07-01 11:45:00,74.21,74.26,74.16,74.25,114894.0,72.6636,72.7125,72.6146,72.7028,114894.0
2024-07-01 11:50:00,74.26,74.34,74.25,74.31,18095.0,72.7125,72.7909,72.7028,72.7615,18095.0
2024-07-01 11:55:00,74.32,74.33,74.18,74.19,29293.0,72.7713,72.7811,72.6342,72.644,29293.0
2024-07-01 12:00:00,74.18,74.19,73.94,73.95,40599.0,72.6342,72.644,72.3992,72.409,40599.0
2024-07-01 12:05:00,73.96,74.09,73.95,74.08,17240.0,72.4188,72.5461,72.409,72.5363,17240.0
2024-07-01 12:10:00,74.09,74.15,74.05,74.14,26904.0,72.5461,72.6048,72.5069,72.5951,26904.0
2024-07-01 12:15:00,74.14,74.2,74.1,74.15,20963.0,72.5951,72.6538,72.5559,72.6048,20963.0
2024-07-01 12:20:00,74.15,74.22,74.13,74.13,18628.0,72.6048,72.6734,72.5853,72.5853,18628.0
2024-07-01 12:25:00,74.14,74.2,74.14,74.17,21080.0,72.5951,72.6538,72.5951,72.6244,21080.0
2024-07-01 12:30:00,74.17,74.25,74.16,74.24,14781.0,72.6244,72.7028,72.6146,72.693,14781.0
2024-07-01 12:35:00,74.23,74.29,74.21,74.25,16789.0,72.6832,72.7419,72.6636,72.7028,16789.0
2024-07-01 12:40:00,74.26,74.41,74.25,74.39,24061.0,72.7125,72.8594,72.7028,72.8398,24061.0
2024-07-01 12:45:00,74.4,74.41,74.33,74.34,14493.0,72.8496,72.8594,72.7811,72.7909,14493.0
2024-07-01 12:50:00,74.35,74.36,74.25,74.27,13431.0,72.8007,72.8105,72.7028,72.7223,13431.0
2024-07-01 12:55:00,74.27,74.3,74.23,74.27,13551.0,72.7223,72.7517,72.6832,72.7223,13551.0
2024-07-01 13:00:00,74.27,74.27,74.15,74.22,23615.0,72.7223,72.7223,72.6048,72.6734,23615.0
2024-07-01 13:05:00,74.23,74.27,74.2,74.25,19814.0,72.6832,72.7223,72.6538,72.7028,19814.0
2024-07-01 13:10:00,74.25,74.25,74.2,74.22,12490.0,72.7028,72.7028,72.6538,72.6734,12490.0
2024-07-01 13:15:00,74.22,74.33,74.21,74.31,49697.0,72.6734,72.7811,72.6636,72.7615,49697.0
2024-07-01 13:20:00,74.31,74.31,74.27,74.3,33382.0,72.7615,72.7615,72.7223,72.7517,33382.0
2024-07-01 13:25:00,74.3,74.32,74.24,74.24,12133.0,72.7517,72.7713,72.693,72.693,12133.0
2024-07-01 13:30:00,74.24,74.27,74.22,74.25,10815.0,72.693,72.7223,72.6734,72.7028,10815.0
2024-07-01 13:35:00,74.25,74.3,74.24,74.26,15791.0,72.7028,72.7517,72.693,72.7125,15791.0
2024-07-01 13:40:00,74.27,74.33,74.24,74.31,23434.0,72.7223,72.7811,72.693,72.7615,23434.0
2024-07-01 13:45:00,74.31,74.42,74.3,74.38,30195.0,72.7615,72.8692,72.7517,72.83,30195.0
2024-07-01 13:50:00,74.38,74.38,74.31,74.31,48419.0,72.83,72.83,72.7615,72.7615,48419.0
2024-07-01 13:55:00,74.31,74.31,74.25,74.3,23070.0,72.7615,72.7615,72.7028,72.7517,23070.0
2024-07-01 14:00:00,74.3,74.3,74.25,74.29,37314.0,72.7517,72.7517,72.7028,72.7419,37314.0
2024-07-01 14:05:00,74.28,74.33,74.28,74.31,15678.0,72.7321,72.7811,72.7321,72.7615,15678.0
2024-07-01 14:10:00,74.3,74.3,74.13,74.19,64072.0,72.7517,72.7517,72.5853,72.644,64072.0
2024-07-01 14:15:00,74.19,74.22,74.15,74.16,19896.0,72.644,72.6734,72.6048,72.6146,19896.0
2024-07-01 14:20:00,74.17,74.28,74.13,74.24,25315.0,72.6244,72.7321,72.5853,72.693,25315.0
2024-07-01 14:25:00,74.23,74.24,74.16,74.17,30839.0,72.6832,72.693,72.6146,72.6244,30839.0
2024-07-01 14:30:00,74.17,74.26,74.15,74.2,45117.0,72.6244,72.7125,72.6048,72.6538,45117.0
2024-07-01 14:35:00,74.2,74.28,74.19,74.26,19964.0,72.6538,72.7321,72.644,72.7125,19964.0
2024-07-01 14:40:00,74.26,74.27,74.19,74.21,17242.0,72.7125,72.7223,72.644,72.6636,17242.0
2024-07-01 14:45:00,74.22,74.22,74.13,74.22,28881.0,72.6734,72.6734,72.5853,72.6734,28881.0
2024-07-01 14:50:00,74.22,74.29,74.22,74.29,33418.0,72.6734,72.7419,72.6734,72.7419,33418.0
2024-07-01 14:55:00,74.29,74.31,74.24,74.25,22462.0,72.7419,72.7615,72.693,72.7028,22462.0
2024-07-01 15:00:00,74.26,74.26,74.17,74.2,36776.0,72.7125,72.7125,72.6244,72.6538,36776.0
2024-07-01 15:05:00,74.2,74.22,74.16,74.2,21857.0,72.6538,72.6734,72.6146,72.6538,21857.0
2024-07-01 15:10:00,74.2,74.22,74.19,74.2,27968.0,72.6538,72.6734,72.644,72.6538,27968.0
2024-07-01 15:15:00,74.2,74.24,74.18,74.24,30777.0,72.6538,72.693,72.6342,72.693,30777.0
2024-07-01 15:20:00,74.24,74.25,74.09,74.14,47798.0,72.693,72.7028,72.5461,72.5951,47798.0
2024-07-01 15:25:00,74.15,74.15,74.0,74.14,75665.0,72.6048,72.6048,72.458,72.5951,75665.0
2024-07-01 15:30:00,74.13,74.19,74.11,74.17,38445.0,72.5853,72.644,72.5657,72.6244,38445.0
2024-07-01 15:35:00,74.18,74.23,74.12,74.23,45980.0,72.6342,72.6832,72.5755,72.6832,45980.0
2024-07-01 15:40:00,74.23,74.31,74.23,74.28,37421.0,72.6832,72.7615,72.6832,72.7321,37421.0
2024-07-01 15:45:00,74.28,74.36,74.18,74.19,47196.0,72.7321,72.8105,72.6342,72.644,47196.0
2024-07-01 15:50:00,74.19,74.47,74.14,74.46,155403.0,72.644,72.9182,72.5951,72.9084,155403.0
2024-07-01 15:55:00,74.45,74.51,74.4,74.49,323325.0,72.8986,72.9573,72.8496,72.9378,323325.0
2024-07-02 09:30:00,74.1,74.25,73.88,74.22,66586.0,72.5559,72.7028,72.3405,72.6734,66586.0
2024-07-02 09:35:00,74.21,74.59,74.21,74.58,31368.0,72.6636,73.0357,72.6636,73.0259,31368.0
2024-07-02 09:40:00,74.59,74.62,74.44,74.53,26423.0,73.0357,73.065,72.8888,72.9769,26423.0
2024-07-02 09:45:00,74.5,74.58,74.43,74.51,13123.0,72.9475,73.0259,72.879,72.9573,13123.0
2024-07-02 09:50:00,74.54,74.56,74.44,74.49,7743.0,72.9867,73.0063,72.8888,72.9378,7743.0
2024-07-02 09:55:00,74.5,74.6,74.5,74.55,7543.0,72.9475,73.0455,72.9475,72.9965,7543.0
2024-07-02 10:00:00,74.58,74.68,74.5,74.65,13527.0,73.0259,73.1238,72.9475,73.0944,13527.0
2024-07-02 10:05:00,74.65,74.67,74.52,74.57,8409.0,73.0944,73.114,72.9671,73.0161,8409.0
2024-07-02 10:10:00,74.53,74.65,74.53,74.62,21692.0,72.9769,73.0944,72.9769,73.065,21692.0
2024-07-02 10:15:00,74.62,74.74,74.62,74.73,17083.0,73.065,73.1825,73.065,73.1728,17083.0
2024-07-02 10:20:00,74.72,74.82,74.69,74.76,12512.0,73.163,73.2609,73.1336,73.2021,12512.0
2024-07-02 10:25:00,74.75,74.8,74.7,74.8,28060.0,73.1923,73.2413,73.1434,73.2413,28060.0
2024-07-02 10:30:00,74.78,74.78,74.58,74.58,19633.0,73.2217,73.2217,73.0259,73.0259,19633.0
2024-07-02 10:35:00,74.57,74.63,74.52,74.62,34793.0,73.0161,73.0748,72.9671,73.065,34793.0
2024-07-02 10:40:00,74.62,74.63,74.56,74.58,27615.0,73.065,73.0748,73.0063,73.0259,27615.0
2024-07-02 10:45:00,74.59,74.73,74.57,74.73,11419.0,73.0357,73.1728,73.0161,73.1728,11419.0
2024-07-02 10:50:00,74.72,74.75,74.7,74.75,12498.0,73.163,73.1923,73.1434,73.1923,12498.0
2024-07-02 10:55:00,74.74,74.74,74.68,74.71,11481.0,73.1825,73.1825,73.1238,73.1532,11481.0
2024-07-02 11:00:00,74.71,74.74,74.7,74.72,7371.0,73.1532,73.1825,73.1434,73.163,7371.0
2024-07-02 11:05:00,74.72,74.72,74.58,74.61,14463.0,73.163,73.163,73.0259,73.0553,14463.0
2024-07-02 11:10:00,74.59,74.7,74.58,74.7,24022.0,73.0357,73.1434,73.0259,73.1434,24022.0
2024-07-02 11:15:00,74.7,74.7,74.6,74.66,14564.0,73.1434,73.1434,73.0455,73.1042,14564.0
2024-07-02 11:20:00,74.67,74.75,74.66,74.74,7391.0,73.114,73.1923,73.1042,73.1825,7391.0
2024-07-02 11:25:00,74.74,74.74,74.68,74.72,13746.0,73.1825,73.1825,73.1238,73.163,13746.0
2024-07-02 11:30:00,74.73,74.79,74.71,74.78,10399.0,73.1728,73.2315,73.1532,73.2217,10399.0
2024-07-02 11:35:00,74.79,74.79,74.74,74.77,29152.0,73.2315,73.2315,73.1825,73.2119,29152.0
2024-07-02 11:40:00,74.76,74.77,74.67,74.75,31067.0,73.2021,73.2119,73.114,73.1923,31067.0
2024-07-02 11:45:00,74.75,74.82,74.74,74.81,10267.0,73.1923,73.2609,73.1825,73.2511,10267.0
2024-07-02 11:50:00,74.81,74.82,74.78,74.8,16275.0,73.2511,73.2609,73.2217,73.2413,16275.0
2024-07-02 11:55:00,74.8,74.83,74.79,74.82,15749.0,73.2413,73.2707,73.2315,73.2609,15749.0
2024-07-02 12:00:00,74.82,74.83,74.74,74.81,29610.0,73.2609,73.2707,73.1825,73.2511,29610.0
2024-07-02 12:05:00,74.81,74.87,74.81,74.87,11055.0,73.2511,73.3098,73.2511,73.3098,11055.0
2024-07-02 12:10:00,74.87,74.88,74.85,74.85,9157.0,73.3098,73.3196,73.2903,73.2903,9157.0
2024-07-02 12:15:00,74.85,74.89,74.83,74.84,20589.0,73.2903,73.3294,73.2707,73.2805,20589.0
2024-07-02 12:20:00,74.84,74.89,74.83,74.89,8681.0,73.2805,73.3294,73.2707,73.3294,8681.0
2024-07-02 12:25:00,74.89,74.94,74.89,74.91,10506.0,73.3294,73.3784,73.3294,73.349,10506.0
2024-07-02 12:30:00,74.89,74.9,74.87,74.89,4081.0,73.3294,73.3392,73.3098,73.3294,4081.0
2024-07-02 12:35:00,74.88,74.89,74.85,74.85,12982.0,73.3196,73.3294,73.2903,73.2903,12982.0
2024-07-02 12:40:00,74.86,74.87,74.84,74.85,5743.0,73.3,73.3098,73.2805,73.2903,5743.0
2024-07-02 12:45:00,74.86,74.87,74.8,74.81,12608.0,73.3,73.3098,73.2413,73.2511,12608.0
2024-07-02 12:50:00,74.8,74.85,74.79,74.83,9253.0,73.2413,73.2903,73.2315,73.2707,9253.0
2024-07-02 12:55:00,74.83,74.83,74.79,74.79,12224.0,73.2707,73.2707,73.2315,73.2315,12224.0
2024-07-02 13:00:00,74.8,74.86,74.79,74.86,16500.0,73.2413,73.3,73.2315,73.3,16500.0
2024-07-02 13:05:00,74.85,74.91,74.85,74.9,9061.0,73.2903,73.349,73.2903,73.3392,9061.0
2024-07-02 13:10:00,74.91,74.93,74.83,74.83,15144.0,73.349,73.3686,73.2707,73.2707,15144.0
2024-07-02 13:15:00,74.82,74.83,74.77,74.77,10652.0,73.2609,73.2707,73.2119,73.2119,10652.0
2024-07-02 13:20:00,74.76,74.78,74.74,74.76,11123.0,73.2021,73.2217,73.1825,73.2021,11123.0
2024-07-02 13:25:00,74.76,74.77,74.71,74.73,12360.0,73.2021,73.2119,73.1532,73.1728,12360.0
2024-07-02 13:30:00,74.74,74.79,74.73,74.78,13769.0,73.1825,73.2315,73.1728,73.2217,13769.0
2024-07-02 13:35:00,74.77,74.8,74.76,74.77,16259.0,73.2119,73.2413,73.2021,73.2119,16259.0
2024-07-02 13:40:00,74.77,74.77,74.74,74.75,8997.0,73.2119,73.2119,73.1825,73.1923,8997.0
2024-07-02 13:45:00,74.75,74.78,74.74,74.77,14500.0,73.1923,73.2217,73.1825,73.2119,14500.0
2024-07-02 13:50:00,74.77,74.82,74.77,74.78,13820.0,73.2119,73.2609,73.2119,73.2217,13820.0
2024-07-02 13:55:00,74.77,74.78,74.71,74.71,9568.0,73.2119,73.2217,73.1532,73.1532,9568.0
2024-07-02 14:00:00,74.72,74.77,74.71,74.74,15015.0,73.163,73.2119,73.1532,73.1825,15015.0
2024-07-02 14:05:00,74.74,74.79,74.72,74.77,21238.0,73.1825,73.2315,73.163,73.2119,21238.0
2024-07-02 14:10:00,74.78,74.81,74.78,74.81,10457.0,73.2217,73.2511,73.2217,73.2511,10457.0
2024-07-02 14:15:00,74.8,74.81,74.76,74.77,16747.0,73.2413,73.2511,73.2021,73.2119,16747.0
2024-07-02 14:20:00,74.77,74.83,74.77,74.82,17082.0,73.2119,73.2707,73.2119,73.2609,17082.0
2024-07-02 14:25:00,74.82,74.83,74.78,74.78,18656.0,73.2609,73.2707,73.2217,73.2217,18656.0
2024-07-02 14:30:00,74.76,74.81,74.76,74.8,10891.0,73.2021,73.2511,73.2021,73.2413,10891.0
2024-07-02 14:35:00,74.8,74.83,74.78,74.81,20099.0,73.2413,73.2707,73.2217,73.2511,20099.0
2024-07-02 14:40:00,74.81,74.9,74.79,74.87,17981.0,73.2511,73.3392,73.2315,73.3098,17981.0
2024-07-02 14:45:00,74.87,74.88,74.83,74.85,10094.0,73.3098,73.3196,73.2707,73.2903,10094.0
2024-07-02 14:50:00,74.86,74.89,74.85,74.89,12733.0,73.3,73.3294,73.2903,73.3294,12733.0
2024-07-02 14:55:00,74.89,74.91,74.88,74.9,11261.0,73.3294,73.349,73.3196,73.3392,11261.0
2024-07-02 15:00:00,74.9,75.0,74.89,74.98,44904.0,73.3392,73.4371,73.3294,73.4175,44904.0
2024-07-02 15:05:00,74.98,75.05,74.98,75.05,20327.0,73.4175,73.4861,73.4175,73.4861,20327.0
2024-07-02 15:10:00,75.04,75.09,75.03,75.09,26334.0,73.4763,73.5253,73.4665,73.5253,26334.0
2024-07-02 15:15:00,75.1,75.13,75.09,75.13,17079.0,73.535,73.5644,73.5253,73.5644,17079.0
2024-07-02 15:20:00,75.12,75.13,75.0,75.0,52934.0,73.5546,73.5644,73.4371,73.4371,52934.0
2024-07-02 15:25:00,75.0,75.12,74.99,75.12,44515.0,73.4371,73.5546,73.4273,73.5546,44515.0
2024-07-02 15:30:00,75.12,75.19,75.11,75.15,42636.0,73.5546,73.6232,73.5448,73.584,42636.0
2024-07-02 15:35:00,75.15,75.21,75.14,75.19,47308.0,73.584,73.6428,73.5742,73.6232,47308.0
2024-07-02 15:40:00,75.2,75.26,75.13,75.13,35719.0,73.633,73.6917,73.5644,73.5644,35719.0
2024-07-02 15:45:00,75.13,75.31,75.12,75.22,37008.0,73.5644,73.7407,73.5546,73.6525,37008.0
2024-07-02 15:50:00,75.21,75.31,75.09,75.18,105837.0,73.6428,73.7407,73.5253,73.6134,105837.0
2024-07-02 15:55:00,75.17,75.44,75.14,75.33,420973.0,73.6036,73.868,73.5742,73.7603,420973.0
2024-07-03 09:30:00,75.42,75.53,75.07,75.22,54258.0,73.8484,73.9561,73.5057,73.6525,54258.0
2024-07-03 09:35:00,75.22,75.47,75.22,75.36,22253.0,73.6525,73.8973,73.6525,73.7896,22253.0
2024-07-03 09:40:00,75.36,75.37,75.24,75.34,36639.0,73.7896,73.7994,73.6721,73.77,36639.0
2024-07-03 09:45:00,75.34,75.54,75.34,75.42,33488.0,73.77,73.9659,73.77,73.8484,33488.0
2024-07-03 09:50:00,75.39,75.44,75.29,75.42,21481.0,73.819,73.868,73.7211,73.8484,21481.0
2024-07-03 09:55:00,75.46,75.6,75.46,75.6,9345.0,73.8875,74.0246,73.8875,74.0246,9345.0
2024-07-03 10:00:00,75.62,75.74,75.53,75.56,22432.0,74.0442,74.1617,73.9561,73.9855,22432.0
2024-07-03 10:05:00,75.56,75.57,75.38,75.54,18815.0,73.9855,73.9953,73.8092,73.9659,18815.0
2024-07-03 10:10:00,75.55,75.65,75.51,75.51,20818.0,73.9757,74.0736,73.9365,73.9365,20818.0
2024-07-03 10:15:00,75.5,75.51,75.27,75.28,20224.0,73.9267,73.9365,73.7015,73.7113,20224.0
2024-07-03 10:20:00,75.28,75.34,75.25,75.28,16908.0,73.7113,73.77,73.6819,73.7113,16908.0
2024-07-03 10:25:00,75.29,75.42,75.29,75.34,24322.0,73.7211,73.8484,73.7211,73.77,24322.0
2024-07-03 10:30:00,75.34,75.41,75.31,75.4,33915.0,73.77,73.8386,73.7407,73.8288,33915.0
2024-07-03 10:35:00,75.39,75.4,75.31,75.34,22284.0,73.819,73.8288,73.7407,73.77,22284.0
2024-07-03 10:40:00,75.34,75.35,75.09,75.12,21158.0,73.77,73.7798,73.5253,73.5546,21158.0
2024-07-03 10:45:00,75.12,75.12,75.03,75.11,15950.0,73.5546,73.5546,73.4665,73.5448,15950.0
2024-07-03 10:50:00,75.11,75.16,75.0,75.07,36962.0,73.5448,73.5938,73.4371,73.5057,36962.0
2024-07-03 10:55:00,75.07,75.08,74.94,75.03,37345.0,73.5057,73.5155,73.3784,73.4665,37345.0
2024-07-03 11:00:00,75.03,75.03,74.95,75.01,28393.0,73.4665,73.4665,73.3882,73.4469,28393.0
2024-07-03 11:05:00,75.01,75.02,74.85,74.9,14799.0,73.4469,73.4567,73.2903,73.3392,14799.0
2024-07-03 11:10:00,74.89,74.89,74.79,74.82,16174.0,73.3294,73.3294,73.2315,73.2609,16174.0
2024-07-03 11:15:00,74.83,74.89,74.81,74.87,15842.0,73.2707,73.3294,73.2511,73.3098,15842.0
2024-07-03 11:20:00,74.87,74.98,74.86,74.98,21667.0,73.3098,73.4175,73.3,73.4175,21667.0
2024-07-03 11:25:00,74.97,75.0,74.9,74.9,30024.0,73.4078,73.4371,73.3392,73.3392,30024.0
2024-07-03 11:30:00,74.91,74.99,74.89,74.97,20195.0,73.349,73.4273,73.3294,73.4078,20195.0
2024-07-03 11:35:00,74.97,75.03,74.95,74.95,11496.0,73.4078,73.4665,73.3882,73.3882,11496.0
2024-07-03 11:40:00,74.95,74.99,74.93,74.94,18747.0,73.3882,73.4273,73.3686,73.3784,18747.0
2024-07-03 11:45:00,74.94,74.98,74.91,74.92,23152.0,73.3784,73.4175,73.349,73.3588,23152.0
2024-07-03 11:50:00,74.93,74.97,74.91,74.94,18785.0,73.3686,73.4078,73.349,73.3784,18785.0
2024-07-03 11:55:00,74.93,74.94,74.9,74.92,19960.0,73.3686,73.3784,73.3392,73.3588,19960.0
2024-07-03 12:00:00,74.9,74.91,74.83,74.83,30110.0,73.3392,73.349,73.2707,73.2707,30110.0
2024-07-03 12:05:00,74.83,74.91,74.82,74.91,9271.0,73.2707,73.349,73.2609,73.349,9271.0
2024-07-03 12:10:00,74.9,75.0,74.87,74.99,28409.0,73.3392,73.4371,73.3098,73.4273,28409.0
2024-07-03 12:15:00,74.99,75.04,74.97,75.01,15653.0,73.4273,73.4763,73.4078,73.4469,15653.0
2024-07-03 12:20:00,75.0,75.0,74.94,74.96,12043.0,73.4371,73.4371,73.3784,73.398,12043.0
2024-07-03 12:25:00,74.95,74.99,74.94,74.95,29764.0,73.3882,73.4273,73.3784,73.3882,29764.0
2024-07-03 12:30:00,74.94,75.0,74.9,74.92,30213.0,73.3784,73.4371,73.3392,73.3588,30213.0
2024-07-03 12:35:00,74.92,75.04,74.91,75.03,21018.0,73.3588,73.4763,73.349,73.4665,21018.0
2024-07-03 12:40:00,75.02,75.06,75.0,75.05,21350.0,73.4567,73.4959,73.4371,73.4861,21350.0
2024-07-03 12:45:00,75.05,75.07,74.99,75.06,33882.0,73.4861,73.5057,73.4273,73.4959,33882.0
2024-07-03 12:50:00,75.06,75.13,75.05,75.09,40202.0,73.4959,73.5644,73.4861,73.5253,40202.0
2024-07-03 12:55:00,75.09,75.16,75.07,75.1,156617.0,73.5253,73.5938,73.5057,73.535,156617.0
2024-07-05 09:30:00,75.0,75.0,74.73,74.83,31155.0,73.4371,73.4371,73.1728,73.2707,31155.0
2024-07-05 09:35:00,74.85,75.06,74.68,74.82,31233.0,73.2903,73.4959,73.1238,73.2609,31233.0
2024-07-05 09:40:00,74.86,74.96,74.75,74.8,20056.0,73.3,73.398,73.1923,73.2413,20056.0
2024-07-05 09:45:00,74.79,74.81,74.58,74.67,17070.0,73.2315,73.2511,73.0259,73.114,17070.0
2024-07-05 09:50:00,74.65,74.65,74.54,74.55,21480.0,73.0944,73.0944,72.9867,72.9965,21480.0
2024-07-05 09:55:00,74.49,74.49,74.28,74.34,12194.0,72.9378,72.9378,72.7321,72.7909,12194.0
2024-07-05 10:00:00,74.33,74.43,74.09,74.17,25006.0,72.7811,72.879,72.5461,72.6244,25006.0
2024-07-05 10:05:00,74.13,74.21,73.97,74.1,14682.0,72.5853,72.6636,72.4286,72.5559,14682.0
2024-07-05 10:10:00,74.07,74.26,73.99,74.22,14378.0,72.5265,72.7125,72.4482,72.6734,14378.0
2024-07-05 10:15:00,74.23,74.23,74.05,74.13,30352.0,72.6832,72.6832,72.5069,72.5853,30352.0
2024-07-05 10:20:00,74.14,74.18,73.96,73.96,27892.0,72.5951,72.6342,72.4188,72.4188,27892.0
2024-07-05 10:25:00,73.98,74.01,73.92,73.97,13917.0,72.4384,72.4678,72.3796,72.4286,13917.0
2024-07-05 10:30:00,73.98,74.12,73.98,74.12,16618.0,72.4384,72.5755,72.4384,72.5755,16618.0
2024-07-05 10:35:00,74.13,74.23,74.1,74.11,23574.0,72.5853,72.6832,72.5559,72.5657,23574.0
2024-07-05 10:40:00,74.11,74.28,74.08,74.24,38371.0,72.5657,72.7321,72.5363,72.693,38371.0
2024-07-05 10:45:00,74.25,74.28,74.07,74.09,40622.0,72.7028,72.7321,72.5265,72.5461,40622.0
2024-07-05 10:50:00,74.08,74.17,74.01,74.04,21619.0,72.5363,72.6244,72.4678,72.4971,21619.0
2024-07-05 10:55:00,74.02,74.12,73.99,74.07,23677.0,72.4776,72.5755,72.4482,72.5265,23677.0
2024-07-05 11:00:00,74.08,74.09,73.95,74.01,10415.0,72.5363,72.5461,72.409,72.4678,10415.0
2024-07-05 11:05:00,74.03,74.07,73.97,74.05,11225.0,72.4873,72.5265,72.4286,72.5069,11225.0
2024-07-05 11:10:00,74.05,74.08,73.96,73.96,16729.0,72.5069,72.5363,72.4188,72.4188,16729.0
2024-07-05 11:15:00,73.98,74.05,73.98,74.01,16912.0,72.4384,72.5069,72.4384,72.4678,16912.0
2024-07-05 11:20:00,74.02,74.02,73.95,74.0,17579.0,72.4776,72.4776,72.409,72.458,17579.0
2024-07-05 11:25:00,74.01,74.02,73.95,73.99,18062.0,72.4678,72.4776,72.409,72.4482,18062.0
2024-07-05 11:30:00,73.99,73.99,73.87,73.88,11741.0,72.4482,72.4482,72.3307,72.3405,11741.0
2024-07-05 11:35:00,73.87,73.89,73.79,73.79,24578.0,72.3307,72.3503,72.2523,72.2523,24578.0
2024-07-05 11:40:00,73.79,73.79,73.72,73.78,13393.0,72.2523,72.2523,72.1838,72.2426,13393.0
2024-07-05 11:45:00,73.79,73.83,73.76,73.81,28168.0,72.2523,72.2915,72.223,72.2719,28168.0
2024-07-05 11:50:00,73.81,73.83,73.76,73.77,19437.0,72.2719,72.2915,72.223,72.2328,19437.0
2024-07-05 11:55:00,73.78,73.87,73.76,73.79,39525.0,72.2426,72.3307,72.223,72.2523,39525.0
2024-07-05 12:00:00,73.77,73.79,73.69,73.7,47483.0,72.2328,72.2523,72.1544,72.1642,47483.0
2024-07-05 12:05:00,73.7,73.73,73.63,73.73,28364.0,72.1642,72.1936,72.0957,72.1936,28364.0
2024-07-05 12:10:00,73.73,73.73,73.65,73.67,25688.0,72.1936,72.1936,72.1153,72.1348,25688.0
2024-07-05 12:15:00,73.67,73.74,73.64,73.65,15882.0,72.1348,72.2034,72.1055,72.1153,15882.0
2024-07-05 12:20:00,73.64,73.69,73.63,73.67,9306.0,72.1055,72.1544,72.0957,72.1348,9306.0
2024-07-05 12:25:00,73.67,73.71,73.61,73.66,45525.0,72.1348,72.174,72.0761,72.1251,45525.0
2024-07-05 12:30:00,73.66,73.66,73.61,73.63,8849.0,72.1251,72.1251,72.0761,72.0957,8849.0
2024-07-05 12:35:00,73.63,73.72,73.62,73.72,12508.0,72.0957,72.1838,72.0859,72.1838,12508.0
2024-07-05 12:40:00,73.72,73.77,73.7,73.77,12829.0,72.1838,72.2328,72.1642,72.2328,12829.0
2024-07-05 12:45:00,73.77,73.79,73.74,73.78,8754.0,72.2328,72.2523,72.2034,72.2426,8754.0
2024-07-05 12:50:00,73.78,73.82,73.78,73.81,5728.0,72.2426,72.2817,72.2426,72.2719,5728.0
2024-07-05 12:55:00,73.81,73.84,73.81,73.81,5529.0,72.2719,72.3013,72.2719,72.2719,5529.0
2024-07-05 13:00:00,73.82,73.83,73.76,73.82,6581.0,72.2817,72.2915,72.223,72.2817,6581.0
2024-07-05 13:05:00,73.81,73.84,73.8,73.81,6623.0,72.2719,72.3013,72.2621,72.2719,6623.0
2024-07-05 13:10:00,73.82,73.82,73.8,73.81,4792.0,72.2817,72.2817,72.2621,72.2719,4792.0
2024-07-05 13:15:00,73.8,73.81,73.79,73.81,12653.0,72.2621,72.2719,72.2523,72.2719,12653.0
2024-07-05 13:20:00,73.81,73.83,73.79,73.8,16569.0,72.2719,72.2915,72.2523,72.2621,16569.0
2024-07-05 13:25:00,73.8,73.8,73.72,73.74,7547.0,72.2621,72.2621,72.1838,72.2034,7547.0
2024-07-05 13:30:00,73.74,73.81,73.73,73.8,10499.0,72.2034,72.2719,72.1936,72.2621,10499.0
2024-07-05 13:35:00,73.81,73.93,73.81,73.92,8803.0,72.2719,72.3894,72.2719,72.3796,8803.0
2024-07-05 13:40:00,73.92,73.96,73.87,73.88,14291.0,72.3796,72.4188,72.3307,72.3405,14291.0
2024-07-05 13:45:00,73.88,73.93,73.88,73.89,4343.0,72.3405,72.3894,72.3405,72.3503,4343.0
2024-07-05 13:50:00,73.9,73.94,73.9,73.93,8088.0,72.3601,72.3992,72.3601,72.3894,8088.0
2024-07-05 13:55:00,73.92,73.94,73.89,73.91,7667.0,72.3796,72.3992,72.3503,72.3698,7667.0
2024-07-05 14:00:00,73.91,73.92,73.84,73.86,10294.0,72.3698,72.3796,72.3013,72.3209,10294.0
2024-07-05 14:05:00,73.87,73.87,73.82,73.82,15403.0,72.3307,72.3307,72.2817,72.2817,15403.0
2024-07-05 14:10:00,73.83,73.87,73.79,73.84,11784.0,72.2915,72.3307,72.2523,72.3013,11784.0
2024-07-05 14:15:00,73.84,73.91,73.84,73.9,12406.0,72.3013,72.3698,72.3013,72.3601,12406.0
2024-07-05 14:20:00,73.9,73.91,73.87,73.89,15420.0,72.3601,72.3698,72.3307,72.3503,15420.0
2024-07-05 14:25:00,73.89,73.91,73.88,73.9,7765.0,72.3503,72.3698,72.3405,72.3601,7765.0
2024-07-05 14:30:00,73.89,73.89,73.85,73.88,15780.0,72.3503,72.3503,72.3111,72.3405,15780.0
2024-07-05 14:35:00,73.86,73.86,73.82,73.85,9120.0,72.3209,72.3209,72.2817,72.3111,9120.0
2024-07-05 14:40:00,73.84,73.89,73.83,73.84,12179.0,72.3013,72.3503,72.2915,72.3013,12179.0
2024-07-05 14:45:00,73.84,73.87,73.84,73.86,11159.0,72.3013,72.3307,72.3013,72.3209,11159.0
2024-07-05 14:50:00,73.86,73.89,73.82,73.89,34892.0,72.3209,72.3503,72.2817,72.3503,34892.0
2024-07-05 14:55:00,73.89,73.94,73.88,73.9,24480.0,72.3503,72.3992,72.3405,72.3601,24480.0
2024-07-05 15:00:00,73.89,73.92,73.87,73.9,10644.0,72.3503,72.3796,72.3307,72.3601,10644.0
2024-07-05 15:05:00,73.89,73.91,73.79,73.8,21707.0,72.3503,72.3698,72.2523,72.2621,21707.0
2024-07-05 15:10:00,73.8,73.82,73.78,73.8,18795.0,72.2621,72.2817,72.2426,72.2621,18795.0
2024-07-05 15:15:00,73.79,73.82,73.77,73.81,25516.0,72.2523,72.2817,72.2328,72.2719,25516.0
2024-07-05 15:20:00,73.81,73.83,73.79,73.81,29372.0,72.2719,72.2915,72.2523,72.2719,29372.0
2024-07-05 15:25:00,73.81,73.82,73.76,73.79,32179.0,72.2719,72.2817,72.223,72.2523,32179.0
2024-07-05 15:30:00,73.78,73.81,73.7,73.7,46345.0,72.2426,72.2719,72.1642,72.1642,46345.0
2024-07-05 15:35:00,73.7,73.77,73.7,73.77,55262.0,72.1642,72.2328,72.1642,72.2328,55262.0
2024-07-05 15:40:00,73.77,73.78,73.7,73.72,51735.0,72.2328,72.2426,72.1642,72.1838,51735.0
2024-07-05 15:45:00,73.73,73.76,73.7,73.73,46342.0,72.1936,72.223,72.1642,72.1936,46342.0
2024-07-05 15:50:00,73.72,73.95,73.71,73.89,87817.0,72.1838,72.409,72.174,72.3503,87817.0
2024-07-05 15:55:00,73.89,73.94,73.85,73.88,267461.0,72.3503,72.3992,72.3111,72.3405,267461.0
2024-07-08 09:30:00,74.04,74.75,74.04,74.72,37678.0,72.4971,73.1923,72.4971,73.163,37678.0
2024-07-08 09:35:00,74.73,75.11,74.62,75.08,49370.0,73.1728,73.5448,73.065,73.5155,49370.0
2024-07-08 09:40:00,75.08,75.11,74.88,74.88,10975.0,73.5155,73.5448,73.3196,73.3196,10975.0
2024-07-08 09:45:00,74.92,75.05,74.85,74.88,52681.0,73.3588,73.4861,73.2903,73.3196,52681.0
2024-07-08 09:50:00,74.88,74.95,74.7,74.88,33319.0,73.3196,73.3882,73.1434,73.3196,33319.0
2024-07-08 09:55:00,74.86,75.03,74.82,74.93,11454.0,73.3,73.4665,73.2609,73.3686,11454.0
2024-07-08 10:00:00,74.91,75.05,74.88,75.0,18599.0,73.349,73.4861,73.3196,73.4371,18599.0
2024-07-08 10:05:00,74.97,74.97,74.74,74.89,12502.0,73.4078,73.4078,73.1825,73.3294,12502.0
2024-07-08 10:10:00,74.87,74.9,74.79,74.88,16627.0,73.3098,73.3392,73.2315,73.3196,16627.0
2024-07-08 10:15:00,74.89,74.94,74.81,74.83,22796.0,73.3294,73.3784,73.2511,73.2707,22796.0
2024-07-08 10:20:00,74.82,74.82,74.63,74.68,24837.0,73.2609,73.2609,73.0748,73.1238,24837.0
2024-07-08 10:25:00,74.68,74.77,74.66,74.75,19785.0,73.1238,73.2119,73.1042,73.1923,19785.0
2024-07-08 10:30:00,74.73,74.74,74.63,74.65,15683.0,73.1728,73.1825,73.0748,73.0944,15683.0
2024-07-08 10:35:00,74.64,74.79,74.63,74.76,21840.0,73.0846,73.2315,73.0748,73.2021,21840.0
2024-07-08 10:40:00,74.77,74.85,74.76,74.8,22474.0,73.2119,73.2903,73.2021,73.2413,22474.0
2024-07-08 10:45:00,74.81,74.94,74.8,74.87,19621.0,73.2511,73.3784,73.2413,73.3098,19621.0
2024-07-08 10:50:00,74.87,74.87,74.75,74.75,18593.0,73.3098,73.3098,73.1923,73.1923,18593.0
2024-07-08 10:55:00,74.75,74.79,74.72,74.72,29178.0,73.1923,73.2315,73.163,73.163,29178.0
2024-07-08 11:00:00,74.71,74.78,74.67,74.75,15923.0,73.1532,73.2217,73.114,73.1923,15923.0
2024-07-08 11:05:00,74.74,74.78,74.74,74.75,20741.0,73.1825,73.2217,73.1825,73.1923,20741.0
2024-07-08 11:10:00,74.76,74.8,74.72,74.73,15512.0,73.2021,73.2413,73.163,73.1728,15512.0
2024-07-08 11:15:00,74.73,74.75,74.64,74.64,24034.0,73.1728,73.1923,73.0846,73.0846,24034.0
2024-07-08 11:20:00,74.65,74.68,74.62,74.63,18698.0,73.0944,73.1238,73.065,73.0748,18698.0
2024-07-08 11:25:00,74.63,74.63,74.54,74.54,55029.0,73.0748,73.0748,72.9867,72.9867,55029.0
2024-07-08 11:30:00,74.54,74.54,74.45,74.47,16065.0,72.9867,72.9867,72.8986,72.9182,16065.0
2024-07-08 11:35:00,74.47,74.47,74.39,74.41,22165.0,72.9182,72.9182,72.8398,72.8594,22165.0
2024-07-08 11:40:00,74.41,74.41,74.32,74.32,15052.0,72.8594,72.8594,72.7713,72.7713,15052.0
2024-07-08 11:45:00,74.31,74.39,74.31,74.38,13055.0,72.7615,72.8398,72.7615,72.83,13055.0
2024-07-08 11:50:00,74.38,74.39,74.33,74.39,23125.0,72.83,72.8398,72.7811,72.8398,23125.0
2024-07-08 11:55:00,74.38,74.39,74.35,74.35,72386.0,72.83,72.8398,72.8007,72.8007,72386.0
2024-07-08 12:00:00,74.37,74.41,74.35,74.4,22906.0,72.8203,72.8594,72.8007,72.8496,22906.0
2024-07-08 12:05:00,74.41,74.46,74.39,74.46,12609.0,72.8594,72.9084,72.8398,72.9084,12609.0
2024-07-08 12:10:00,74.47,74.48,74.42,74.45,10527.0,72.9182,72.928,72.8692,72.8986,10527.0
2024-07-08 12:15:00,74.45,74.5,74.44,74.5,6232.0,72.8986,72.9475,72.8888,72.9475,6232.0
2024-07-08 12:20:00,74.51,74.56,74.51,74.56,9367.0,72.9573,73.0063,72.9573,73.0063,9367.0
2024-07-08 12:25:00,74.56,74.62,74.56,74.61,7768.0,73.0063,73.065,73.0063,73.0553,7768.0
2024-07-08 12:30:00,74.6,74.71,74.6,74.69,22784.0,73.0455,73.1532,73.0455,73.1336,22784.0
2024-07-08 12:35:00,74.69,74.69,74.64,74.65,10275.0,73.1336,73.1336,73.0846,73.0944,10275.0
2024-07-08 12:40:00,74.66,74.66,74.52,74.52,11749.0,73.1042,73.1042,72.9671,72.9671,11749.0
2024-07-08 12:45:00,74.53,74.59,74.52,74.59,11815.0,72.9769,73.0357,72.9671,73.0357,11815.0
2024-07-08 12:50:00,74.58,74.61,74.55,74.61,9066.0,73.0259,73.0553,72.9965,73.0553,9066.0
2024-07-08 12:55:00,74.6,74.6,74.54,74.54,5904.0,73.0455,73.0455,72.9867,72.9867,5904.0
2024-07-08 13:00:00,74.53,74.55,74.48,74.48,5761.0,72.9769,72.9965,72.928,72.928,5761.0
2024-07-08 13:05:00,74.48,74.55,74.48,74.52,14567.0,72.928,72.9965,72.928,72.9671,14567.0
2024-07-08 13:10:00,74.51,74.51,74.49,74.5,9315.0,72.9573,72.9573,72.9378,72.9475,9315.0
2024-07-08 13:15:00,74.5,74.53,74.47,74.52,17043.0,72.9475,72.9769,72.9182,72.9671,17043.0
2024-07-08 13:20:00,74.53,74.54,74.5,74.54,11060.0,72.9769,72.9867,72.9475,72.9867,11060.0
2024-07-08 13:25:00,74.55,74.59,74.54,74.58,18072.0,72.9965,73.0357,72.9867,73.0259,18072.0
2024-07-08 13:30:00,74.58,74.62,74.57,74.59,17510.0,73.0259,73.065,73.0161,73.0357,17510.0
2024-07-08 13:35:00,74.59,74.67,74.59,74.65,17648.0,73.0357,73.114,73.0357,73.0944,17648.0
2024-07-08 13:40:00,74.65,74.65,74.62,74.65,13530.0,73.0944,73.0944,73.065,73.0944,13530.0
2024-07-08 13:45:00,74.65,74.65,74.63,74.64,7055.0,73.0944,73.0944,73.0748,73.0846,7055.0
2024-07-08 13:50:00,74.64,74.69,74.63,74.66,17481.0,73.0846,73.1336,73.0748,73.1042,17481.0
2024-07-08 13:55:00,74.67,74.71,74.66,74.7,10460.0,73.114,73.1532,73.1042,73.1434,10460.0
2024-07-08 14:00:00,74.7,74.73,74.68,74.68,40930.0,73.1434,73.1728,73.1238,73.1238,40930.0
2024-07-08 14:05:00,74.68,74.72,74.66,74.71,15372.0,73.1238,73.163,73.1042,73.1532,15372.0
2024-07-08 14:10:00,74.7,74.74,74.69,74.71,22901.0,73.1434,73.1825,73.1336,73.1532,22901.0
2024-07-08 14:15:00,74.71,74.72,74.69,74.69,17170.0,73.1532,73.163,73.1336,73.1336,17170.0
2024-07-08 14:20:00,74.69,74.69,74.62,74.65,27719.0,73.1336,73.1336,73.065,73.0944,27719.0
2024-07-08 14:25:00,74.65,74.65,74.62,74.62,8515.0,73.0944,73.0944,73.065,73.065,8515.0
2024-07-08 14:30:00,74.62,74.66,74.59,74.66,19019.0,73.065,73.1042,73.0357,73.1042,19019.0
2024-07-08 14:35:00,74.66,74.68,74.65,74.67,7879.0,73.1042,73.1238,73.0944,73.114,7879.0
2024-07-08 14:40:00,74.67,74.68,74.57,74.58,19059.0,73.114,73.1238,73.0161,73.0259,19059.0
2024-07-08 14:45:00,74.57,74.58,74.52,74.56,13017.0,73.0161,73.0259,72.9671,73.0063,13017.0
2024-07-08 14:50:00,74.56,74.57,74.54,74.56,10941.0,73.0063,73.0161,72.9867,73.0063,10941.0
2024-07-08 14:55:00,74.56,74.64,74.56,74.64,21728.0,73.0063,73.0846,73.0063,73.0846,21728.0
2024-07-08 15:00:00,74.65,74.68,74.54,74.57,30963.0,73.0944,73.1238,72.9867,73.0161,30963.0
2024-07-08 15:05:00,74.57,74.66,74.57,74.65,13592.0,73.0161,73.1042,73.0161,73.0944,13592.0
2024-07-08 15:10:00,74.64,74.64,74.58,74.63,18158.0,73.0846,73.0846,73.0259,73.0748,18158.0
2024-07-08 15:15:00,74.64,74.64,74.61,74.63,17650.0,73.0846,73.0846,73.0553,73.0748,17650.0
2024-07-08 15:20:00,74.62,74.64,74.6,74.61,33232.0,73.065,73.0846,73.0455,73.0553,33232.0
2024-07-08 15:25:00,74.61,74.64,74.6,74.6,46643.0,73.0553,73.0846,73.0455,73.0455,46643.0
2024-07-08 15:30:00,74.6,74.63,74.56,74.59,35044.0,73.0455,73.0748,73.0063,73.0357,35044.0
2024-07-08 15:35:00,74.59,74.63,74.58,74.61,30343.0,73.0357,73.0748,73.0259,73.0553,30343.0
2024-07-08 15:40:00,74.61,74.64,74.6,74.64,31504.0,73.0553,73.0846,73.0455,73.0846,31504.0
2024-07-08 15:45:00,74.64,74.66,74.6,74.64,28094.0,73.0846,73.1042,73.0455,73.0846,28094.0
2024-07-08 15:50:00,74.64,74.72,74.55,74.66,92066.0,73.0846,73.163,72.9965,73.1042,92066.0
2024-07-08 15:55:00,74.65,74.82,74.61,74.8,534334.0,73.0944,73.2609,73.0553,73.2413,534334.0
2024-07-09 09:30:00,74.76,74.97,74.68,74.94,49750.0,73.2021,73.4078,73.1238,73.3784,49750.0
2024-07-09 09:35:00,74.93,75.1,74.73,74.84,23717.0,73.3686,73.535,73.1728,73.2805,23717.0
2024-07-09 09:40:00,74.88,74.97,74.85,74.97,8601.0,73.3196,73.4078,73.2903,73.4078,8601.0
2024-07-09 09:45:00,74.95,75.15,74.89,75.15,10677.0,73.3882,73.584,73.3294,73.584,10677.0
2024-07-09 09:50:00,75.13,75.18,75.01,75.18,13429.0,73.5644,73.6134,73.4469,73.6134,13429.0
2024-07-09 09:55:00,75.17,75.19,75.0,75.09,9557.0,73.6036,73.6232,73.4371,73.5253,9557.0
2024-07-09 10:00:00,75.11,75.14,75.05,75.07,13942.0,73.5448,73.5742,73.4861,73.5057,13942.0
2024-07-09 10:05:00,75.06,75.19,75.04,75.06,18327.0,73.4959,73.6232,73.4763,73.4959,18327.0
2024-07-09 10:10:00,75.06,75.1,74.94,74.97,19752.0,73.4959,73.535,73.3784,73.4078,19752.0
2024-07-09 10:15:00,74.96,75.05,74.95,74.95,14571.0,73.398,73.4861,73.3882,73.3882,14571.0
2024-07-09 10:20:00,74.97,75.15,74.96,75.15,29686.0,73.4078,73.584,73.398,73.584,29686.0
2024-07-09 10:25:00,75.15,75.34,75.13,75.34,20490.0,73.584,73.77,73.5644,73.77,20490.0
2024-07-09 10:30:00,75.33,75.43,75.31,75.39,16489.0,73.7603,73.8582,73.7407,73.819,16489.0
2024-07-09 10:35:00,75.41,75.43,75.35,75.43,14242.0,73.8386,73.8582,73.7798,73.8582,14242.0
2024-07-09 10:40:00,75.44,75.54,75.44,75.53,13335.0,73.868,73.9659,73.868,73.9561,13335.0
2024-07-09 10:45:00,75.53,75.65,75.51,75.65,16161.0,73.9561,74.0736,73.9365,74.0736,16161.0
2024-07-09 10:50:00,75.64,75.64,75.56,75.62,13857.0,74.0638,74.0638,73.9855,74.0442,13857.0
2024-07-09 10:55:00,75.62,75.64,75.51,75.52,13842.0,74.0442,74.0638,73.9365,73.9463,13842.0
2024-07-09 11:00:00,75.53,75.73,75.46,75.73,33794.0,73.9561,74.1519,73.8875,74.1519,33794.0
2024-07-09 11:05:00,75.74,75.81,75.74,75.75,23017.0,74.1617,74.2303,74.1617,74.1715,23017.0
2024-07-09 11:10:00,75.76,75.77,75.7,75.73,11583.0,74.1813,74.1911,74.1225,74.1519,11583.0
2024-07-09 11:15:00,75.73,75.77,75.68,75.73,24583.0,74.1519,74.1911,74.103,74.1519,24583.0
2024-07-09 11:20:00,75.73,75.76,75.68,75.7,16955.0,74.1519,74.1813,74.103,74.1225,16955.0
2024-07-09 11:25:00,75.71,75.72,75.67,75.72,14900.0,74.1323,74.1421,74.0932,74.1421,14900.0
2024-07-09 11:30:00,75.72,75.73,75.68,75.71,14718.0,74.1421,74.1519,74.103,74.1323,14718.0
2024-07-09 11:35:00,75.72,75.85,75.7,75.84,33452.0,74.1421,74.2694,74.1225,74.2596,33452.0
2024-07-09 11:40:00,75.83,75.83,75.74,75.79,10878.0,74.2498,74.2498,74.1617,74.2107,10878.0
2024-07-09 11:45:00,75.79,75.89,75.78,75.88,17385.0,74.2107,74.3086,74.2009,74.2988,17385.0
2024-07-09 11:50:00,75.89,75.98,75.89,75.97,19140.0,74.3086,74.3967,74.3086,74.3869,19140.0
2024-07-09 11:55:00,75.98,76.0,75.93,76.0,19222.0,74.3967,74.4163,74.3477,74.4163,19222.0
2024-07-09 12:00:00,76.0,76.04,75.97,76.02,15850.0,74.4163,74.4555,74.3869,74.4359,15850.0
2024-07-09 12:05:00,76.02,76.07,75.98,76.06,31656.0,74.4359,74.4848,74.3967,74.475,31656.0
2024-07-09 12:10:00,76.06,76.11,76.03,76.11,23381.0,74.475,74.524,74.4457,74.524,23381.0
2024-07-09 12:15:00,76.12,76.17,76.09,76.12,16442.0,74.5338,74.5827,74.5044,74.5338,16442.0
2024-07-09 12:20:00,76.11,76.12,76.06,76.06,14358.0,74.524,74.5338,74.475,74.475,14358.0
2024-07-09 12:25:00,76.06,76.16,76.06,76.16,12054.0,74.475,74.573,74.475,74.573,12054.0
2024-07-09 12:30:00,76.15,76.18,76.1,76.14,18030.0,74.5632,74.5925,74.5142,74.5534,18030.0
2024-07-09 12:35:00,76.13,76.22,76.08,76.22,13114.0,74.5436,74.6317,74.4946,74.6317,13114.0
2024-07-09 12:40:00,76.23,76.25,76.2,76.2,12175.0,74.6415,74.6611,74.6121,74.6121,12175.0
2024-07-09 12:45:00,76.2,76.28,76.19,76.26,16825.0,74.6121,74.6905,74.6023,74.6709,16825.0
2024-07-09 12:50:00,76.25,76.3,76.21,76.29,11387.0,74.6611,74.71,74.6219,74.7002,11387.0
2024-07-09 12:55:00,76.29,76.35,76.28,76.35,21222.0,74.7002,74.759,74.6905,74.759,21222.0
2024-07-09 13:00:00,76.34,76.47,76.34,76.45,16323.0,74.7492,74.8765,74.7492,74.8569,16323.0
2024-07-09 13:05:00,76.45,76.52,76.44,76.5,16196.0,74.8569,74.9255,74.8471,74.9059,16196.0
2024-07-09 13:10:00,76.5,76.54,76.44,76.45,16743.0,74.9059,74.945,74.8471,74.8569,16743.0
2024-07-09 13:15:00,76.44,76.45,76.37,76.45,14321.0,74.8471,74.8569,74.7786,74.8569,14321.0
2024-07-09 13:20:00,76.44,76.46,76.41,76.45,13941.0,74.8471,74.8667,74.8177,74.8569,13941.0
2024-07-09 13:25:00,76.46,76.49,76.44,76.44,12554.0,74.8667,74.8961,74.8471,74.8471,12554.0
2024-07-09 13:30:00,76.44,76.44,76.4,76.42,15584.0,74.8471,74.8471,74.808,74.8275,15584.0
2024-07-09 13:35:00,76.42,76.44,76.31,76.31,13188.0,74.8275,74.8471,74.7198,74.7198,13188.0
2024-07-09 13:40:00,76.31,76.33,76.26,76.28,16236.0,74.7198,74.7394,74.6709,74.6905,16236.0
2024-07-09 13:45:00,76.27,76.3,76.21,76.21,13347.0,74.6807,74.71,74.6219,74.6219,13347.0
2024-07-09 13:50:00,76.21,76.25,76.2,76.2,16717.0,74.6219,74.6611,74.6121,74.6121,16717.0
2024-07-09 13:55:00,76.2,76.2,76.13,76.13,11387.0,74.6121,74.6121,74.5436,74.5436,11387.0
2024-07-09 14:00:00,76.13,76.14,76.06,76.06,9461.0,74.5436,74.5534,74.475,74.475,9461.0
2024-07-09 14:05:00,76.06,76.15,76.06,76.14,19554.0,74.475,74.5632,74.475,74.5534,19554.0
2024-07-09 14:10:00,76.14,76.16,76.11,76.15,19631.0,74.5534,74.573,74.524,74.5632,19631.0
2024-07-09 14:15:00,76.16,76.21,76.16,76.17,38297.0,74.573,74.6219,74.573,74.5827,38297.0
2024-07-09 14:20:00,76.17,76.18,76.12,76.13,14706.0,74.5827,74.5925,74.5338,74.5436,14706.0
2024-07-09 14:25:00,76.13,76.14,76.01,76.01,16137.0,74.5436,74.5534,74.4261,74.4261,16137.0
2024-07-09 14:30:00,76.01,76.02,75.94,75.94,48918.0,74.4261,74.4359,74.3575,74.3575,48918.0
2024-07-09 14:35:00,75.92,75.94,75.86,75.86,9590.0,74.338,74.3575,74.2792,74.2792,9590.0
2024-07-09 14:40:00,75.84,75.88,75.79,75.85,49869.0,74.2596,74.2988,74.2107,74.2694,49869.0
2024-07-09 14:45:00,75.85,75.89,75.84,75.88,18295.0,74.2694,74.3086,74.2596,74.2988,18295.0
2024-07-09 14:50:00,75.88,75.88,75.71,75.75,20605.0,74.2988,74.2988,74.1323,74.1715,20605.0
2024-07-09 14:55:00,75.76,75.81,75.74,75.75,32437.0,74.1813,74.2303,74.1617,74.1715,32437.0
2024-07-09 15:00:00,75.76,75.78,75.63,75.63,12481.0,74.1813,74.2009,74.054,74.054,12481.0
2024-07-09 15:05:00,75.63,75.67,75.59,75.65,33141.0,74.054,74.0932,74.0148,74.0736,33141.0
2024-07-09 15:10:00,75.65,75.71,75.61,75.7,58174.0,74.0736,74.1323,74.0344,74.1225,58174.0
2024-07-09 15:15:00,75.7,75.71,75.65,75.66,16679.0,74.1225,74.1323,74.0736,74.0834,16679.0
2024-07-09 15:20:00,75.67,75.78,75.67,75.78,29010.0,74.0932,74.2009,74.0932,74.2009,29010.0
2024-07-09 15:25:00,75.78,75.8,75.72,75.79,22127.0,74.2009,74.2205,74.1421,74.2107,22127.0
2024-07-09 15:30:00,75.78,75.78,75.69,75.77,20134.0,74.2009,74.2009,74.1128,74.1911,20134.0
2024-07-09 15:35:00,75.77,75.87,75.74,75.86,35962.0,74.1911,74.289,74.1617,74.2792,35962.0
2024-07-09 15:40:00,75.87,75.89,75.82,75.82,41595.0,74.289,74.3086,74.24,74.24,41595.0
2024-07-09 15:45:00,75.83,75.84,75.8,75.82,41649.0,74.2498,74.2596,74.2205,74.24,41649.0
2024-07-09 15:50:00,75.81,75.87,75.76,75.78,110377.0,74.2303,74.289,74.1813,74.2009,110377.0
2024-07-09 15:55:00,75.77,75.87,75.71,75.8,316557.0,74.1911,74.289,74.1323,74.2205,316557.0
2024-07-10 09:30:00,75.67,76.13,75.55,76.13,57933.0,74.0932,74.5436,73.9757,74.5436,57933.0
2024-07-10 09:35:00,76.13,76.13,75.83,75.91,17323.0,74.5436,74.5436,74.2498,74.3282,17323.0
2024-07-10 09:40:00,75.91,75.97,75.69,75.74,21415.0,74.3282,74.3869,74.1128,74.1617,21415.0
2024-07-10 09:45:00,75.74,75.99,75.72,75.77,21615.0,74.1617,74.4065,74.1421,74.1911,21615.0
2024-07-10 09:50:00,75.77,75.82,75.51,75.58,19542.0,74.1911,74.24,73.9365,74.005,19542.0
2024-07-10 09:55:00,75.58,75.6,75.49,75.5,16269.0,74.005,74.0246,73.9169,73.9267,16269.0
2024-07-10 10:00:00,75.49,75.71,75.49,75.65,19523.0,73.9169,74.1323,73.9169,74.0736,19523.0
2024-07-10 10:05:00,75.66,75.8,75.62,75.78,62003.0,74.0834,74.2205,74.0442,74.2009,62003.0
2024-07-10 10:10:00,75.79,75.79,75.5,75.59,36083.0,74.2107,74.2107,73.9267,74.0148,36083.0
2024-07-10 10:15:00,75.59,75.61,75.44,75.46,29458.0,74.0148,74.0344,73.868,73.8875,29458.0
2024-07-10 10:20:00,75.45,75.62,75.44,75.58,29531.0,73.8778,74.0442,73.868,74.005,29531.0
2024-07-10 10:25:00,75.57,75.6,75.48,75.57,20312.0,73.9953,74.0246,73.9071,73.9953,20312.0
2024-07-10 10:30:00,75.56,75.68,75.53,75.67,26056.0,73.9855,74.103,73.9561,74.0932,26056.0
2024-07-10 10:35:00,75.69,75.79,75.69,75.75,35777.0,74.1128,74.2107,74.1128,74.1715,35777.0
2024-07-10 10:40:00,75.74,75.78,75.7,75.76,12935.0,74.1617,74.2009,74.1225,74.1813,12935.0
2024-07-10 10:45:00,75.76,75.78,75.7,75.72,18375.0,74.1813,74.2009,74.1225,74.1421,18375.0
2024-07-10 10:50:00,75.71,75.77,75.66,75.75,20106.0,74.1323,74.1911,74.0834,74.1715,20106.0
2024-07-10 10:55:00,75.77,75.85,75.77,75.85,12181.0,74.1911,74.2694,74.1911,74.2694,12181.0
2024-07-10 11:00:00,75.87,75.92,75.83,75.88,18619.0,74.289,74.338,74.2498,74.2988,18619.0
2024-07-10 11:05:00,75.88,75.88,75.75,75.77,15556.0,74.2988,74.2988,74.1715,74.1911,15556.0
2024-07-10 11:10:00,75.76,75.84,75.76,75.77,10559.0,74.1813,74.2596,74.1813,74.1911,10559.0
2024-07-10 11:15:00,75.77,75.89,75.77,75.88,16075.0,74.1911,74.3086,74.1911,74.2988,16075.0
2024-07-10 11:20:00,75.88,75.9,75.82,75.83,13476.0,74.2988,74.3184,74.24,74.2498,13476.0
2024-07-10 11:25:00,75.83,75.85,75.8,75.82,25573.0,74.2498,74.2694,74.2205,74.24,25573.0
2024-07-10 11:30:00,75.8,75.83,75.74,75.78,17872.0,74.2205,74.2498,74.1617,74.2009,17872.0
2024-07-10 11:35:00,75.78,75.8,75.75,75.77,12602.0,74.2009,74.2205,74.1715,74.1911,12602.0
2024-07-10 11:40:00,75.77,75.81,75.75,75.8,15700.0,74.1911,74.2303,74.1715,74.2205,15700.0
2024-07-10 11:45:00,75.8,75.8,75.74,75.75,9745.0,74.2205,74.2205,74.1617,74.1715,9745.0
2024-07-10 11:50:00,75.76,75.76,75.71,75.71,10761.0,74.1813,74.1813,74.1323,74.1323,10761.0
2024-07-10 11:55:00,75.72,75.74,75.67,75.69,16624.0,74.1421,74.1617,74.0932,74.1128,16624.0
2024-07-10 12:00:00,75.68,75.77,75.68,75.77,14462.0,74.103,74.1911,74.103,74.1911,14462.0
2024-07-10 12:05:00,75.78,75.8,75.77,75.8,18597.0,74.2009,74.2205,74.1911,74.2205,18597.0
2024-07-10 12:10:00,75.81,75.91,75.81,75.9,20669.0,74.2303,74.3282,74.2303,74.3184,20669.0
2024-07-10 12:15:00,75.9,75.93,75.88,75.92,18205.0,74.3184,74.3477,74.2988,74.338,18205.0
2024-07-10 12:20:00,75.91,75.95,75.88,75.95,16768.0,74.3282,74.3673,74.2988,74.3673,16768.0
2024-07-10 12:25:00,75.94,75.95,75.91,75.93,12158.0,74.3575,74.3673,74.3282,74.3477,12158.0
2024-07-10 12:30:00,75.93,75.95,75.85,75.87,34482.0,74.3477,74.3673,74.2694,74.289,34482.0
2024-07-10 12:35:00,75.85,75.85,75.81,75.84,6820.0,74.2694,74.2694,74.2303,74.2596,6820.0
2024-07-10 12:40:00,75.85,75.93,75.85,75.93,15551.0,74.2694,74.3477,74.2694,74.3477,15551.0
2024-07-10 12:45:00,75.94,75.97,75.91,75.93,22004.0,74.3575,74.3869,74.3282,74.3477,22004.0
2024-07-10 12:50:00,75.94,75.95,75.93,75.93,9854.0,74.3575,74.3673,74.3477,74.3477,9854.0
2024-07-10 12:55:00,75.92,75.92,75.88,75.91,11832.0,74.338,74.338,74.2988,74.3282,11832.0
2024-07-10 13:00:00,75.91,75.91,75.84,75.89,22179.0,74.3282,74.3282,74.2596,74.3086,22179.0
2024-07-10 13:05:00,75.88,75.88,75.79,75.87,15604.0,74.2988,74.2988,74.2107,74.289,15604.0
2024-07-10 13:10:00,75.86,75.89,75.85,75.86,10728.0,74.2792,74.3086,74.2694,74.2792,10728.0
2024-07-10 13:15:00,75.87,75.9,75.85,75.85,28972.0,74.289,74.3184,74.2694,74.2694,28972.0
2024-07-10 13:20:00,75.85,75.85,75.8,75.81,9343.0,74.2694,74.2694,74.2205,74.2303,9343.0
2024-07-10 13:25:00,75.8,75.81,75.78,75.8,10918.0,74.2205,74.2303,74.2009,74.2205,10918.0
2024-07-10 13:30:00,75.81,75.81,75.67,75.7,18347.0,74.2303,74.2303,74.0932,74.1225,18347.0
2024-07-10 13:35:00,75.7,75.7,75.63,75.67,13943.0,74.1225,74.1225,74.054,74.0932,13943.0
2024-07-10 13:40:00,75.67,75.67,75.63,75.65,11034.0,74.0932,74.0932,74.054,74.0736,11034.0
2024-07-10 13:45:00,75.65,75.68,75.63,75.68,15064.0,74.0736,74.103,74.054,74.103,15064.0
2024-07-10 13:50:00,75.68,75.7,75.67,75.69,27002.0,74.103,74.1225,74.0932,74.1128,27002.0
2024-07-10 13:55:00,75.69,75.69,75.64,75.67,19219.0,74.1128,74.1128,74.0638,74.0932,19219.0
2024-07-10 14:00:00,75.68,75.76,75.68,75.71,21971.0,74.103,74.1813,74.103,74.1323,21971.0
2024-07-10 14:05:00,75.69,75.76,75.68,75.68,16564.0,74.1128,74.1813,74.103,74.103,16564.0
2024-07-10 14:10:00,75.69,75.7,75.67,75.68,11911.0,74.1128,74.1225,74.0932,74.103,11911.0
2024-07-10 14:15:00,75.67,75.71,75.65,75.66,21444.0,74.0932,74.1323,74.0736,74.0834,21444.0
2024-07-10 14:20:00,75.67,75.67,75.63,75.63,20042.0,74.0932,74.0932,74.054,74.054,20042.0
2024-07-10 14:25:00,75.61,75.69,75.61,75.67,18973.0,74.0344,74.1128,74.0344,74.0932,18973.0
2024-07-10 14:30:00,75.68,75.71,75.67,75.7,28985.0,74.103,74.1323,74.0932,74.1225,28985.0
2024-07-10 14:35:00,75.71,75.71,75.69,75.7,17492.0,74.1323,74.1323,74.1128,74.1225,17492.0
2024-07-10 14:40:00,75.69,75.72,75.67,75.71,15935.0,74.1128,74.1421,74.0932,74.1323,15935.0
2024-07-10 14:45:00,75.72,75.77,75.71,75.71,17099.0,74.1421,74.1911,74.1323,74.1323,17099.0
2024-07-10 14:50:00,75.72,75.74,75.67,75.69,10099.0,74.1421,74.1617,74.0932,74.1128,10099.0
2024-07-10 14:55:00,75.69,75.69,75.6,75.67,23264.0,74.1128,74.1128,74.0246,74.0932,23264.0
2024-07-10 15:00:00,75.67,75.68,75.58,75.59,12628.0,74.0932,74.103,74.005,74.0148,12628.0
2024-07-10 15:05:00,75.6,75.68,75.59,75.67,28075.0,74.0246,74.103,74.0148,74.0932,28075.0
2024-07-10 15:10:00,75.68,75.74,75.68,75.73,20177.0,74.103,74.1617,74.103,74.1519,20177.0
2024-07-10 15:15:00,75.73,75.75,75.7,75.74,18089.0,74.1519,74.1715,74.1225,74.1617,18089.0
2024-07-10 15:20:00,75.75,75.78,75.72,75.74,23180.0,74.1715,74.2009,74.1421,74.1617,23180.0
2024-07-10 15:25:00,75.75,75.76,75.7,75.71,27492.0,74.1715,74.1813,74.1225,74.1323,27492.0
2024-07-10 15:30:00,75.72,75.78,75.7,75.71,36337.0,74.1421,74.2009,74.1225,74.1323,36337.0
2024-07-10 15:35:00,75.7,75.7,75.62,75.7,43659.0,74.1225,74.1225,74.0442,74.1225,43659.0
2024-07-10 15:40:00,75.7,75.72,75.67,75.71,41407.0,74.1225,74.1421,74.0932,74.1323,41407.0
2024-07-10 15:45:00,75.71,75.74,75.67,75.7,51710.0,74.1323,74.1617,74.0932,74.1225,51710.0
2024-07-10 15:50:00,75.7,75.9,75.7,75.89,71844.0,74.1225,74.3184,74.1225,74.3086,71844.0
2024-07-10 15:55:00,75.89,75.98,75.86,75.96,254804.0,74.3086,74.3967,74.2792,74.3771,254804.0
2024-07-11 09:30:00,76.08,76.37,76.01,76.08,61000.0,74.4946,74.7786,74.4261,74.4946,61000.0
2024-07-11 09:35:00,76.1,76.48,76.1,76.48,62153.0,74.5142,74.8863,74.5142,74.8863,62153.0
2024-07-11 09:40:00,76.45,76.71,76.45,76.69,17003.0,74.8569,75.1115,74.8569,75.0919,17003.0
2024-07-11 09:45:00,76.67,76.69,76.52,76.57,24372.0,75.0723,75.0919,74.9255,74.9744,24372.0
2024-07-11 09:50:00,76.56,76.6,76.33,76.48,20590.0,74.9646,75.0038,74.7394,74.8863,20590.0
2024-07-11 09:55:00,76.47,76.48,76.22,76.27,14753.0,74.8765,74.8863,74.6317,74.6807,14753.0
2024-07-11 10:00:00,76.26,76.37,76.1,76.34,44440.0,74.6709,74.7786,74.5142,74.7492,44440.0
2024-07-11 10:05:00,76.33,76.39,76.22,76.33,16178.0,74.7394,74.7982,74.6317,74.7394,16178.0
2024-07-11 10:10:00,76.31,76.44,76.25,76.44,51005.0,74.7198,74.8471,74.6611,74.8471,51005.0
2024-07-11 10:15:00,76.43,76.48,76.38,76.44,81131.0,74.8373,74.8863,74.7884,74.8471,81131.0
2024-07-11 10:20:00,76.45,76.46,76.23,76.27,40761.0,74.8569,74.8667,74.6415,74.6807,40761.0
2024-07-11 10:25:00,76.26,76.33,76.21,76.31,29025.0,74.6709,74.7394,74.6219,74.7198,29025.0
2024-07-11 10:30:00,76.32,76.49,76.27,76.49,16212.0,74.7296,74.8961,74.6807,74.8961,16212.0
2024-07-11 10:35:00,76.48,76.48,76.31,76.42,17264.0,74.8863,74.8863,74.7198,74.8275,17264.0
2024-07-11 10:40:00,76.41,76.43,76.32,76.42,21271.0,74.8177,74.8373,74.7296,74.8275,21271.0
2024-07-11 10:45:00,76.43,76.47,76.36,76.44,37507.0,74.8373,74.8765,74.7688,74.8471,37507.0
2024-07-11 10:50:00,76.43,76.52,76.39,76.48,31474.0,74.8373,74.9255,74.7982,74.8863,31474.0
2024-07-11 10:55:00,76.47,76.51,76.42,76.51,20870.0,74.8765,74.9157,74.8275,74.9157,20870.0
2024-07-11 11:00:00,76.52,76.58,76.36,76.47,23645.0,74.9255,74.9842,74.7688,74.8765,23645.0
2024-07-11 11:05:00,76.47,76.59,76.43,76.54,15035.0,74.8765,74.994,74.8373,74.945,15035.0
2024-07-11 11:10:00,76.56,76.62,76.55,76.6,19973.0,74.9646,75.0234,74.9548,75.0038,19973.0
2024-07-11 11:15:00,76.6,76.6,76.52,76.56,13374.0,75.0038,75.0038,74.9255,74.9646,13374.0
2024-07-11 11:20:00,76.56,76.66,76.52,76.65,26509.0,74.9646,75.0625,74.9255,75.0527,26509.0
2024-07-11 11:25:00,76.65,76.66,76.6,76.66,24836.0,75.0527,75.0625,75.0038,75.0625,24836.0
2024-07-11 11:30:00,76.66,76.7,76.61,76.67,12024.0,75.0625,75.1017,75.0136,75.0723,12024.0
2024-07-11 11:35:00,76.66,76.76,76.66,76.71,17017.0,75.0625,75.1605,75.0625,75.1115,17017.0
2024-07-11 11:40:00,76.7,76.77,76.67,76.72,13740.0,75.1017,75.1702,75.0723,75.1213,13740.0
2024-07-11 11:45:00,76.72,76.77,76.68,76.69,7835.0,75.1213,75.1702,75.0821,75.0919,7835.0
2024-07-11 11:50:00,76.67,76.73,76.67,76.69,11592.0,75.0723,75.1311,75.0723,75.0919,11592.0
2024-07-11 11:55:00,76.69,76.7,76.59,76.59,17831.0,75.0919,75.1017,74.994,74.994,17831.0
2024-07-11 12:00:00,76.59,76.59,76.46,76.49,15389.0,74.994,74.994,74.8667,74.8961,15389.0
2024-07-11 12:05:00,76.5,76.52,76.39,76.52,15182.0,74.9059,74.9255,74.7982,74.9255,15182.0
2024-07-11 12:10:00,76.52,76.57,76.49,76.57,11352.0,74.9255,74.9744,74.8961,74.9744,11352.0
2024-07-11 12:15:00,76.58,76.58,76.5,76.5,8774.0,74.9842,74.9842,74.9059,74.9059,8774.0
2024-07-11 12:20:00,76.51,76.56,76.46,76.49,17531.0,74.9157,74.9646,74.8667,74.8961,17531.0
2024-07-11 12:25:00,76.48,76.51,76.47,76.49,10717.0,74.8863,74.9157,74.8765,74.8961,10717.0
2024-07-11 12:30:00,76.49,76.51,76.47,76.48,12951.0,74.8961,74.9157,74.8765,74.8863,12951.0
2024-07-11 12:35:00,76.49,76.49,76.4,76.44,30837.0,74.8961,74.8961,74.808,74.8471,30837.0
2024-07-11 12:40:00,76.43,76.44,76.38,76.44,10997.0,74.8373,74.8471,74.7884,74.8471,10997.0
2024-07-11 12:45:00,76.44,76.51,76.44,76.51,9927.0,74.8471,74.9157,74.8471,74.9157,9927.0
2024-07-11 12:50:00,76.51,76.53,76.44,76.44,11488.0,74.9157,74.9352,74.8471,74.8471,11488.0
2024-07-11 12:55:00,76.44,76.53,76.44,76.51,11795.0,74.8471,74.9352,74.8471,74.9157,11795.0
2024-07-11 13:00:00,76.5,76.52,76.44,76.47,13377.0,74.9059,74.9255,74.8471,74.8765,13377.0
2024-07-11 13:05:00,76.46,76.52,76.42,76.49,24134.0,74.8667,74.9255,74.8275,74.8961,24134.0
2024-07-11 13:10:00,76.49,76.49,76.42,76.45,37081.0,74.8961,74.8961,74.8275,74.8569,37081.0
2024-07-11 13:15:00,76.45,76.45,76.37,76.42,10022.0,74.8569,74.8569,74.7786,74.8275,10022.0
2024-07-11 13:20:00,76.42,76.46,76.42,76.45,11560.0,74.8275,74.8667,74.8275,74.8569,11560.0
2024-07-11 13:25:00,76.45,76.49,76.44,76.48,21042.0,74.8569,74.8961,74.8471,74.8863,21042.0
2024-07-11 13:30:00,76.48,76.61,76.46,76.53,18996.0,74.8863,75.0136,74.8667,74.9352,18996.0
2024-07-11 13:35:00,76.54,76.56,76.5,76.53,11873.0,74.945,74.9646,74.9059,74.9352,11873.0
2024-07-11 13:40:00,76.53,76.6,76.53,76.6,16217.0,74.9352,75.0038,74.9352,75.0038,16217.0
2024-07-11 13:45:00,76.6,76.6,76.55,76.58,15443.0,75.0038,75.0038,74.9548,74.9842,15443.0
2024-07-11 13:50:00,76.56,76.59,76.5,76.51,19252.0,74.9646,74.994,74.9059,74.9157,19252.0
2024-07-11 13:55:00,76.51,76.6,76.5,76.6,24846.0,74.9157,75.0038,74.9059,75.0038,24846.0
2024-07-11 14:00:00,76.59,76.64,76.58,76.61,21673.0,74.994,75.043,74.9842,75.0136,21673.0
2024-07-11 14:05:00,76.61,76.63,76.59,76.61,22818.0,75.0136,75.0332,74.994,75.0136,22818.0
2024-07-11 14:10:00,76.61,76.7,76.61,76.7,18280.0,75.0136,75.1017,75.0136,75.1017,18280.0
2024-07-11 14:15:00,76.7,76.77,76.69,76.76,16312.0,75.1017,75.1702,75.0919,75.1605,16312.0
2024-07-11 14:20:00,76.77,76.78,76.74,76.76,12520.0,75.1702,75.18,75.1409,75.1605,12520.0
2024-07-11 14:25:00,76.75,76.76,76.71,76.74,12580.0,75.1507,75.1605,75.1115,75.1409,12580.0
2024-07-11 14:30:00,76.74,76.76,76.71,76.73,16502.0,75.1409,75.1605,75.1115,75.1311,16502.0
2024-07-11 14:35:00,76.73,76.76,76.69,76.71,10278.0,75.1311,75.1605,75.0919,75.1115,10278.0
2024-07-11 14:40:00,76.72,76.74,76.68,76.73,12902.0,75.1213,75.1409,75.0821,75.1311,12902.0
2024-07-11 14:45:00,76.73,76.78,76.71,76.77,19681.0,75.1311,75.18,75.1115,75.1702,19681.0
2024-07-11 14:50:00,76.76,76.77,76.71,76.71,12303.0,75.1605,75.1702,75.1115,75.1115,12303.0
2024-07-11 14:55:00,76.72,76.72,76.63,76.64,35757.0,75.1213,75.1213,75.0332,75.043,35757.0
2024-07-11 15:00:00,76.64,76.7,76.6,76.67,26959.0,75.043,75.1017,75.0038,75.0723,26959.0
2024-07-11 15:05:00,76.67,76.72,76.67,76.7,22747.0,75.0723,75.1213,75.0723,75.1017,22747.0
2024-07-11 15:10:00,76.7,76.76,76.67,76.7,49424.0,75.1017,75.1605,75.0723,75.1017,49424.0
2024-07-11 15:15:00,76.7,76.7,76.63,76.68,22794.0,75.1017,75.1017,75.0332,75.0821,22794.0
2024-07-11 15:20:00,76.69,76.73,76.68,76.73,26332.0,75.0919,75.1311,75.0821,75.1311,26332.0
2024-07-11 15:25:00,76.73,76.75,76.7,76.71,23656.0,75.1311,75.1507,75.1017,75.1115,23656.0
2024-07-11 15:30:00,76.72,76.8,76.72,76.79,32264.0,75.1213,75.1996,75.1213,75.1898,32264.0
2024-07-11 15:35:00,76.8,76.81,76.75,76.76,35062.0,75.1996,75.2094,75.1507,75.1605,35062.0
2024-07-11 15:40:00,76.75,76.8,76.74,76.75,31508.0,75.1507,75.1996,75.1409,75.1507,31508.0
2024-07-11 15:45:00,76.75,76.9,76.73,76.86,40630.0,75.1507,75.2975,75.1311,75.2584,40630.0
2024-07-11 15:50:00,76.86,76.97,76.85,76.94,62853.0,75.2584,75.3661,75.2486,75.3367,62853.0
2024-07-11 15:55:00,76.94,77.04,76.93,76.95,194444.0,75.3367,75.4346,75.3269,75.3465,194444.0
2024-07-12 09:30:00,77.1,77.73,77.06,77.64,65840.0,75.4934,76.1102,75.4542,76.0221,65840.0
2024-07-12 09:35:00,77.63,77.74,77.52,77.66,24582.0,76.0123,76.12,75.9046,76.0417,24582.0
2024-07-12 09:40:00,77.65,77.65,77.44,77.45,21499.0,76.0319,76.0319,75.8263,75.8361,21499.0
2024-07-12 09:45:00,77.42,77.5,77.17,77.17,26193.0,75.8067,75.885,75.5619,75.5619,26193.0
2024-07-12 09:50:00,77.2,77.21,76.97,77.01,11996.0,75.5913,75.6011,75.3661,75.4052,11996.0
2024-07-12 09:55:00,77.01,77.01,76.72,76.85,13700.0,75.4052,75.4052,75.1213,75.2486,13700.0
2024-07-12 10:00:00,76.84,76.97,76.81,76.95,22007.0,75.2388,75.3661,75.2094,75.3465,22007.0
2024-07-12 10:05:00,76.96,77.01,76.88,76.93,15869.0,75.3563,75.4052,75.278,75.3269,15869.0
2024-07-12 10:10:00,76.93,77.16,76.93,77.14,21549.0,75.3269,75.5521,75.3269,75.5325,21549.0
2024-07-12 10:15:00,77.12,77.29,77.07,77.23,17772.0,75.513,75.6794,75.464,75.6207,17772.0
2024-07-12 10:20:00,77.23,77.34,77.22,77.3,16941.0,75.6207,75.7284,75.6109,75.6892,16941.0
2024-07-12 10:25:00,77.29,77.41,77.22,77.29,23711.0,75.6794,75.7969,75.6109,75.6794,23711.0
2024-07-12 10:30:00,77.3,77.3,77.15,77.19,18392.0,75.6892,75.6892,75.5423,75.5815,18392.0
2024-07-12 10:35:00,77.18,77.26,77.18,77.2,23677.0,75.5717,75.65,75.5717,75.5913,23677.0
2024-07-12 10:40:00,77.21,77.22,77.12,77.18,17019.0,75.6011,75.6109,75.513,75.5717,17019.0
2024-07-12 10:45:00,77.18,77.25,77.12,77.22,18628.0,75.5717,75.6402,75.513,75.6109,18628.0
2024-07-12 10:50:00,77.23,77.23,77.09,77.13,13097.0,75.6207,75.6207,75.4836,75.5227,13097.0
2024-07-12 10:55:00,77.13,77.22,77.1,77.21,27040.0,75.5227,75.6109,75.4934,75.6011,27040.0
2024-07-12 11:00:00,77.22,77.27,77.17,77.19,10671.0,75.6109,75.6598,75.5619,75.5815,10671.0
2024-07-12 11:05:00,77.2,77.2,77.11,77.18,8615.0,75.5913,75.5913,75.5032,75.5717,8615.0
2024-07-12 11:10:00,77.18,77.2,77.07,77.16,25192.0,75.5717,75.5913,75.464,75.5521,25192.0
2024-07-12 11:15:00,77.15,77.28,77.15,77.24,43843.0,75.5423,75.6696,75.5423,75.6305,43843.0
2024-07-12 11:20:00,77.25,77.25,77.16,77.21,53593.0,75.6402,75.6402,75.5521,75.6011,53593.0
2024-07-12 11:25:00,77.2,77.23,77.18,77.22,12226.0,75.5913,75.6207,75.5717,75.6109,12226.0
2024-07-12 11:30:00,77.23,77.27,77.22,77.22,21998.0,75.6207,75.6598,75.6109,75.6109,21998.0
2024-07-12 11:35:00,77.22,77.26,77.19,77.24,17554.0,75.6109,75.65,75.5815,75.6305,17554.0
2024-07-12 11:40:00,77.26,77.3,77.22,77.23,12449.0,75.65,75.6892,75.6109,75.6207,12449.0
2024-07-12 11:45:00,77.21,77.24,77.17,77.18,14640.0,75.6011,75.6305,75.5619,75.5717,14640.0
2024-07-12 11:50:00,77.17,77.23,77.16,77.2,12069.0,75.5619,75.6207,75.5521,75.5913,12069.0
2024-07-12 11:55:00,77.19,77.24,77.19,77.23,11085.0,75.5815,75.6305,75.5815,75.6207,11085.0
2024-07-12 12:00:00,77.23,77.31,77.18,77.22,15997.0,75.6207,75.699,75.5717,75.6109,15997.0
2024-07-12 12:05:00,77.23,77.26,77.2,77.26,20657.0,75.6207,75.65,75.5913,75.65,20657.0
2024-07-12 12:10:00,77.27,77.33,77.27,77.3,15071.0,75.6598,75.7186,75.6598,75.6892,15071.0
2024-07-12 12:15:00,77.31,77.4,77.31,77.39,7312.0,75.699,75.7871,75.699,75.7773,7312.0
2024-07-12 12:20:00,77.4,77.41,77.34,77.35,29765.0,75.7871,75.7969,75.7284,75.7382,29765.0
2024-07-12 12:25:00,77.36,77.38,77.31,77.34,20702.0,75.748,75.7675,75.699,75.7284,20702.0
2024-07-12 12:30:00,77.35,77.35,77.23,77.23,17399.0,75.7382,75.7382,75.6207,75.6207,17399.0
2024-07-12 12:35:00,77.25,77.31,77.17,77.17,15353.0,75.6402,75.699,75.5619,75.5619,15353.0
2024-07-12 12:40:00,77.18,77.21,77.17,77.2,4708.0,75.5717,75.6011,75.5619,75.5913,4708.0
2024-07-12 12:45:00,77.2,77.24,77.19,77.22,10852.0,75.5913,75.6305,75.5815,75.6109,10852.0
2024-07-12 12:50:00,77.21,77.21,77.15,77.2,9823.0,75.6011,75.6011,75.5423,75.5913,9823.0
2024-07-12 12:55:00,77.19,77.22,77.18,77.21,4860.0,75.5815,75.6109,75.5717,75.6011,4860.0
2024-07-12 13:00:00,77.21,77.28,77.21,77.28,8155.0,75.6011,75.6696,75.6011,75.6696,8155.0
2024-07-12 13:05:00,77.28,77.3,77.24,77.25,14022.0,75.6696,75.6892,75.6305,75.6402,14022.0
2024-07-12 13:10:00,77.24,77.27,77.22,77.25,10908.0,75.6305,75.6598,75.6109,75.6402,10908.0
2024-07-12 13:15:00,77.26,77.33,77.25,77.32,6654.0,75.65,75.7186,75.6402,75.7088,6654.0
2024-07-12 13:20:00,77.32,77.32,77.26,77.26,9615.0,75.7088,75.7088,75.65,75.65,9615.0
2024-07-12 13:25:00,77.25,77.26,77.19,77.19,12802.0,75.6402,75.65,75.5815,75.5815,12802.0
2024-07-12 13:30:00,77.19,77.19,77.11,77.14,19394.0,75.5815,75.5815,75.5032,75.5325,19394.0
2024-07-12 13:35:00,77.14,77.21,77.11,77.18,13773.0,75.5325,75.6011,75.5032,75.5717,13773.0
2024-07-12 13:40:00,77.17,77.18,77.11,77.16,12112.0,75.5619,75.5717,75.5032,75.5521,12112.0
2024-07-12 13:45:00,77.15,77.18,77.12,77.12,26260.0,75.5423,75.5717,75.513,75.513,26260.0
2024-07-12 13:50:00,77.13,77.13,77.03,77.04,14638.0,75.5227,75.5227,75.4248,75.4346,14638.0
2024-07-12 13:55:00,77.05,77.07,76.99,77.02,23263.0,75.4444,75.464,75.3857,75.415,23263.0
2024-07-12 14:00:00,77.02,77.02,76.94,76.95,25860.0,75.415,75.415,75.3367,75.3465,25860.0
2024-07-12 14:05:00,76.96,77.02,76.96,77.02,21826.0,75.3563,75.415,75.3563,75.415,21826.0
2024-07-12 14:10:00,77.03,77.1,77.02,77.06,27463.0,75.4248,75.4934,75.415,75.4542,27463.0
2024-07-12 14:15:00,77.06,77.12,77.02,77.11,15681.0,75.4542,75.513,75.415,75.5032,15681.0
2024-07-12 14:20:00,77.11,77.13,77.09,77.09,23320.0,75.5032,75.5227,75.4836,75.4836,23320.0
2024-07-12 14:25:00,77.09,77.09,77.0,77.03,22355.0,75.4836,75.4836,75.3955,75.4248,22355.0
2024-07-12 14:30:00,77.03,77.03,76.99,76.99,14853.0,75.4248,75.4248,75.3857,75.3857,14853.0
2024-07-12 14:35:00,77.0,77.0,76.97,77.0,15077.0,75.3955,75.3955,75.3661,75.3955,15077.0
2024-07-12 14:40:00,77.01,77.02,76.97,77.0,11558.0,75.4052,75.415,75.3661,75.3955,11558.0
2024-07-12 14:45:00,77.0,77.05,76.99,77.01,14773.0,75.3955,75.4444,75.3857,75.4052,14773.0
2024-07-12 14:50:00,77.01,77.06,77.0,77.05,8663.0,75.4052,75.4542,75.3955,75.4444,8663.0
2024-07-12 14:55:00,77.06,77.08,77.05,77.08,9966.0,75.4542,75.4738,75.4444,75.4738,9966.0
2024-07-12 15:00:00,77.08,77.18,77.08,77.13,21171.0,75.4738,75.5717,75.4738,75.5227,21171.0
2024-07-12 15:05:00,77.14,77.23,77.14,77.21,11012.0,75.5325,75.6207,75.5325,75.6011,11012.0
2024-07-12 15:10:00,77.2,77.22,77.17,77.17,12232.0,75.5913,75.6109,75.5619,75.5619,12232.0
2024-07-12 15:15:00,77.17,77.22,77.16,77.22,16476.0,75.5619,75.6109,75.5521,75.6109,16476.0
2024-07-12 15:20:00,77.22,77.26,77.2,77.25,12741.0,75.6109,75.65,75.5913,75.6402,12741.0
2024-07-12 15:25:00,77.24,77.28,77.22,77.28,19841.0,75.6305,75.6696,75.6109,75.6696,19841.0
2024-07-12 15:30:00,77.27,77.3,77.24,77.26,31054.0,75.6598,75.6892,75.6305,75.65,31054.0
2024-07-12 15:35:00,77.26,77.31,77.25,77.26,22523.0,75.65,75.699,75.6402,75.65,22523.0
2024-07-12 15:40:00,77.26,77.27,77.16,77.25,46715.0,75.65,75.6598,75.5521,75.6402,46715.0
2024-07-12 15:45:00,77.25,77.29,77.23,77.28,34012.0,75.6402,75.6794,75.6207,75.6696,34012.0
2024-07-12 15:50:00,77.28,77.29,77.18,77.28,89993.0,75.6696,75.6794,75.5717,75.6696,89993.0
2024-07-12 15:55:00,77.29,77.3,77.09,77.21,174115.0,75.6794,75.6892,75.4836,75.6011,174115.0
2024-07-15 09:30:00,77.06,77.41,77.06,77.24,51586.0,75.4542,75.7969,75.4542,75.6305,51586.0
2024-07-15 09:35:00,77.25,77.66,77.25,77.63,14213.0,75.6402,76.0417,75.6402,76.0123,14213.0
2024-07-15 09:40:00,77.62,77.62,77.25,77.48,18235.0,76.0025,76.0025,75.6402,75.8655,18235.0
2024-07-15 09:45:00,77.44,77.53,77.37,77.51,17639.0,75.8263,75.9144,75.7577,75.8948,17639.0
2024-07-15 09:50:00,77.49,77.49,77.18,77.26,10636.0,75.8752,75.8752,75.5717,75.65,10636.0
2024-07-15 09:55:00,77.31,77.36,77.23,77.24,10674.0,75.699,75.748,75.6207,75.6305,10674.0
2024-07-15 10:00:00,77.26,77.4,77.24,77.39,66679.0,75.65,75.7871,75.6305,75.7773,66679.0
2024-07-15 10:05:00,77.42,77.68,77.4,77.67,50507.0,75.8067,76.0613,75.7871,76.0515,50507.0
2024-07-15 10:10:00,77.67,77.69,77.51,77.55,23584.0,76.0515,76.0711,75.8948,75.934,23584.0
2024-07-15 10:15:00,77.56,77.73,77.54,77.64,20778.0,75.9438,76.1102,75.9242,76.0221,20778.0
2024-07-15 10:20:00,77.65,77.7,77.64,77.65,10792.0,76.0319,76.0809,76.0221,76.0319,10792.0
2024-07-15 10:25:00,77.65,77.7,77.61,77.61,17801.0,76.0319,76.0809,75.9927,75.9927,17801.0
2024-07-15 10:30:00,77.62,77.65,77.52,77.61,24712.0,76.0025,76.0319,75.9046,75.9927,24712.0
2024-07-15 10:35:00,77.61,77.62,77.48,77.52,16125.0,75.9927,76.0025,75.8655,75.9046,16125.0
2024-07-15 10:40:00,77.52,77.53,77.42,77.48,19691.0,75.9046,75.9144,75.8067,75.8655,19691.0
2024-07-15 10:45:00,77.49,77.58,77.47,77.49,17244.0,75.8752,75.9634,75.8557,75.8752,17244.0
2024-07-15 10:50:00,77.48,77.48,77.4,77.46,19054.0,75.8655,75.8655,75.7871,75.8459,19054.0
2024-07-15 10:55:00,77.46,77.46,77.33,77.38,14486.0,75.8459,75.8459,75.7186,75.7675,14486.0
2024-07-15 11:00:00,77.37,77.48,77.37,77.48,9553.0,75.7577,75.8655,75.7577,75.8655,9553.0
2024-07-15 11:05:00,77.47,77.48,77.37,77.41,19337.0,75.8557,75.8655,75.7577,75.7969,19337.0
2024-07-15 11:10:00,77.42,77.45,77.4,77.44,18644.0,75.8067,75.8361,75.7871,75.8263,18644.0
2024-07-15 11:15:00,77.43,77.44,77.34,77.35,49500.0,75.8165,75.8263,75.7284,75.7382,49500.0
2024-07-15 11:20:00,77.35,77.38,77.28,77.36,17385.0,75.7382,75.7675,75.6696,75.748,17385.0
2024-07-15 11:25:00,77.36,77.42,77.32,77.4,72236.0,75.748,75.8067,75.7088,75.7871,72236.0
2024-07-15 11:30:00,77.39,77.47,77.39,77.44,17376.0,75.7773,75.8557,75.7773,75.8263,17376.0
2024-07-15 11:35:00,77.43,77.49,77.42,77.48,14874.0,75.8165,75.8752,75.8067,75.8655,14874.0
2024-07-15 11:40:00,77.46,77.5,77.44,77.48,12978.0,75.8459,75.885,75.8263,75.8655,12978.0
2024-07-15 11:45:00,77.47,77.53,77.43,77.44,15351.0,75.8557,75.9144,75.8165,75.8263,15351.0
2024-07-15 11:50:00,77.43,77.49,77.41,77.48,22087.0,75.8165,75.8752,75.7969,75.8655,22087.0
2024-07-15 11:55:00,77.5,77.58,77.48,77.54,17943.0,75.885,75.9634,75.8655,75.9242,17943.0
2024-07-15 12:00:00,77.53,77.57,77.5,77.51,17695.0,75.9144,75.9536,75.885,75.8948,17695.0
2024-07-15 12:05:00,77.53,77.62,77.52,77.59,19801.0,75.9144,76.0025,75.9046,75.9732,19801.0
2024-07-15 12:10:00,77.58,77.66,77.58,77.61,19212.0,75.9634,76.0417,75.9634,75.9927,19212.0
2024-07-15 12:15:00,77.61,77.71,77.61,77.7,61344.0,75.9927,76.0907,75.9927,76.0809,61344.0
2024-07-15 12:20:00,77.7,77.73,77.68,77.68,16540.0,76.0809,76.1102,76.0613,76.0613,16540.0
2024-07-15 12:25:00,77.68,77.68,77.57,77.57,10418.0,76.0613,76.0613,75.9536,75.9536,10418.0
2024-07-15 12:30:00,77.57,77.57,77.43,77.48,12246.0,75.9536,75.9536,75.8165,75.8655,12246.0
2024-07-15 12:35:00,77.48,77.52,77.45,77.5,10422.0,75.8655,75.9046,75.8361,75.885,10422.0
2024-07-15 12:40:00,77.49,77.52,77.46,77.48,11927.0,75.8752,75.9046,75.8459,75.8655,11927.0
2024-07-15 12:45:00,77.47,77.49,77.45,77.48,5493.0,75.8557,75.8752,75.8361,75.8655,5493.0
2024-07-15 12:50:00,77.5,77.58,77.5,77.58,10817.0,75.885,75.9634,75.885,75.9634,10817.0
2024-07-15 12:55:00,77.58,77.63,77.57,77.61,13718.0,75.9634,76.0123,75.9536,75.9927,13718.0
2024-07-15 13:00:00,77.61,77.66,77.61,77.62,11459.0,75.9927,76.0417,75.9927,76.0025,11459.0
2024-07-15 13:05:00,77.62,77.7,77.62,77.67,8411.0,76.0025,76.0809,76.0025,76.0515,8411.0
2024-07-15 13:10:00,77.66,77.7,77.66,77.7,8860.0,76.0417,76.0809,76.0417,76.0809,8860.0
2024-07-15 13:15:00,77.7,77.73,77.7,77.72,10590.0,76.0809,76.1102,76.0809,76.1004,10590.0
2024-07-15 13:20:00,77.71,77.71,77.63,77.65,18643.0,76.0907,76.0907,76.0123,76.0319,18643.0
2024-07-15 13:25:00,77.65,77.65,77.56,77.57,7898.0,76.0319,76.0319,75.9438,75.9536,7898.0
2024-07-15 13:30:00,77.56,77.57,77.5,77.51,5509.0,75.9438,75.9536,75.885,75.8948,5509.0
2024-07-15 13:35:00,77.51,77.55,77.51,77.54,8098.0,75.8948,75.934,75.8948,75.9242,8098.0
2024-07-15 13:40:00,77.54,77.6,77.53,77.54,14968.0,75.9242,75.9829,75.9144,75.9242,14968.0
2024-07-15 13:45:00,77.55,77.59,77.54,77.54,14606.0,75.934,75.9732,75.9242,75.9242,14606.0
2024-07-15 13:50:00,77.55,77.66,77.54,77.66,5712.0,75.934,76.0417,75.9242,76.0417,5712.0
2024-07-15 13:55:00,77.68,77.7,77.65,77.68,15269.0,76.0613,76.0809,76.0319,76.0613,15269.0
2024-07-15 14:00:00,77.67,77.76,77.67,77.73,14226.0,76.0515,76.1396,76.0515,76.1102,14226.0
2024-07-15 14:05:00,77.72,77.74,77.68,77.73,8170.0,76.1004,76.12,76.0613,76.1102,8170.0
2024-07-15 14:10:00,77.72,77.73,77.67,77.69,13296.0,76.1004,76.1102,76.0515,76.0711,13296.0
2024-07-15 14:15:00,77.68,77.76,77.67,77.75,12302.0,76.0613,76.1396,76.0515,76.1298,12302.0
2024-07-15 14:20:00,77.76,77.78,77.74,77.77,11398.0,76.1396,76.1592,76.12,76.1494,11398.0
2024-07-15 14:25:00,77.77,77.8,77.76,77.8,9196.0,76.1494,76.1788,76.1396,76.1788,9196.0
2024-07-15 14:30:00,77.8,77.85,77.77,77.83,27768.0,76.1788,76.2277,76.1494,76.2082,27768.0
2024-07-15 14:35:00,77.83,77.83,77.81,77.83,12541.0,76.2082,76.2082,76.1886,76.2082,12541.0
2024-07-15 14:40:00,77.83,77.86,77.82,77.84,10823.0,76.2082,76.2375,76.1984,76.2179,10823.0
2024-07-15 14:45:00,77.84,77.84,77.79,77.8,22022.0,76.2179,76.2179,76.169,76.1788,22022.0
2024-07-15 14:50:00,77.79,77.87,77.76,77.84,12675.0,76.169,76.2473,76.1396,76.2179,12675.0
2024-07-15 14:55:00,77.84,77.84,77.77,77.78,13821.0,76.2179,76.2179,76.1494,76.1592,13821.0
2024-07-15 15:00:00,77.77,77.77,77.62,77.66,14353.0,76.1494,76.1494,76.0025,76.0417,14353.0
2024-07-15 15:05:00,77.66,77.66,77.57,77.57,41376.0,76.0417,76.0417,75.9536,75.9536,41376.0
2024-07-15 15:10:00,77.57,77.61,77.53,77.53,10934.0,75.9536,75.9927,75.9144,75.9144,10934.0
2024-07-15 15:15:00,77.53,77.55,77.48,77.48,20747.0,75.9144,75.934,75.8655,75.8655,20747.0
2024-07-15 15:20:00,77.48,77.48,77.41,77.41,19562.0,75.8655,75.8655,75.7969,75.7969,19562.0
2024-07-15 15:25:00,77.41,77.41,77.33,77.35,22474.0,75.7969,75.7969,75.7186,75.7382,22474.0
2024-07-15 15:30:00,77.34,77.39,77.3,77.38,32543.0,75.7284,75.7773,75.6892,75.7675,32543.0
2024-07-15 15:35:00,77.38,77.43,77.34,77.36,22515.0,75.7675,75.8165,75.7284,75.748,22515.0
2024-07-15 15:40:00,77.36,77.37,77.33,77.37,57667.0,75.748,75.7577,75.7186,75.7577,57667.0
2024-07-15 15:45:00,77.38,77.49,77.37,77.48,44632.0,75.7675,75.8752,75.7577,75.8655,44632.0
2024-07-15 15:50:00,77.48,77.6,77.48,77.6,71435.0,75.8655,75.9829,75.8655,75.9829,71435.0
2024-07-15 15:55:00,77.6,77.66,77.56,77.63,313239.0,75.9829,76.0417,75.9438,76.0123,313239.0
2024-07-16 09:30:00,77.63,77.91,77.63,77.9,35697.0,76.0123,76.2865,76.0123,76.2767,35697.0
2024-07-16 09:35:00,77.92,78.09,77.69,77.72,24567.0,76.2963,76.4627,76.0711,76.1004,24567.0
2024-07-16 09:40:00,77.7,77.95,77.69,77.83,20908.0,76.0809,76.3257,76.0711,76.2082,20908.0
2024-07-16 09:45:00,77.88,78.06,77.81,78.03,11762.0,76.2571,76.4334,76.1886,76.404,11762.0
2024-07-16 09:50:00,78.02,78.04,77.89,77.93,16450.0,76.3942,76.4138,76.2669,76.3061,16450.0
2024-07-16 09:55:00,77.96,78.16,77.96,78.14,10661.0,76.3354,76.5313,76.3354,76.5117,10661.0
2024-07-16 10:00:00,78.11,78.32,78.09,78.27,18831.0,76.4823,76.6879,76.4627,76.639,18831.0
2024-07-16 10:05:00,78.27,78.35,78.14,78.28,60262.0,76.639,76.7173,76.5117,76.6488,60262.0
2024-07-16 10:10:00,78.27,78.38,78.27,78.32,85932.0,76.639,76.7467,76.639,76.6879,85932.0
2024-07-16 10:15:00,78.31,78.45,78.25,78.25,69438.0,76.6782,76.8152,76.6194,76.6194,69438.0
2024-07-16 10:20:00,78.27,78.44,78.23,78.42,10768.0,76.639,76.8054,76.5998,76.7859,10768.0
2024-07-16 10:25:00,78.41,78.44,78.38,78.43,13770.0,76.7761,76.8054,76.7467,76.7957,13770.0
2024-07-16 10:30:00,78.41,78.41,78.2,78.2,41963.0,76.7761,76.7761,76.5704,76.5704,41963.0
2024-07-16 10:35:00,78.21,78.29,78.21,78.29,14169.0,76.5802,76.6586,76.5802,76.6586,14169.0
2024-07-16 10:40:00,78.31,78.45,78.28,78.43,18660.0,76.6782,76.8152,76.6488,76.7957,18660.0
2024-07-16 10:45:00,78.43,78.43,78.36,78.39,7750.0,76.7957,76.7957,76.7271,76.7565,7750.0
2024-07-16 10:50:00,78.39,78.4,78.3,78.35,52634.0,76.7565,76.7663,76.6684,76.7173,52634.0
2024-07-16 10:55:00,78.35,78.36,78.24,78.31,32721.0,76.7173,76.7271,76.6096,76.6782,32721.0
2024-07-16 11:00:00,78.3,78.4,78.25,78.4,11481.0,76.6684,76.7663,76.6194,76.7663,11481.0
2024-07-16 11:05:00,78.43,78.43,78.3,78.31,16713.0,76.7957,76.7957,76.6684,76.6782,16713.0
2024-07-16 11:10:00,78.29,78.35,78.28,78.29,111087.0,76.6586,76.7173,76.6488,76.6586,111087.0
2024-07-16 11:15:00,78.3,78.31,78.2,78.23,13126.0,76.6684,76.6782,76.5704,76.5998,13126.0
2024-07-16 11:20:00,78.23,78.27,78.17,78.17,13407.0,76.5998,76.639,76.5411,76.5411,13407.0
2024-07-16 11:25:00,78.17,78.21,78.13,78.13,10197.0,76.5411,76.5802,76.5019,76.5019,10197.0
2024-07-16 11:30:00,78.14,78.14,78.01,78.06,15930.0,76.5117,76.5117,76.3844,76.4334,15930.0
2024-07-16 11:35:00,78.05,78.11,77.98,78.03,38222.0,76.4236,76.4823,76.355,76.404,38222.0
2024-07-16 11:40:00,78.03,78.03,77.95,77.99,91328.0,76.404,76.404,76.3257,76.3648,91328.0
2024-07-16 11:45:00,78.0,78.0,77.88,77.88,14178.0,76.3746,76.3746,76.2571,76.2571,14178.0
2024-07-16 11:50:00,77.87,78.0,77.84,77.99,13759.0,76.2473,76.3746,76.2179,76.3648,13759.0
2024-07-16 11:55:00,77.98,78.0,77.9,77.91,12322.0,76.355,76.3746,76.2767,76.2865,12322.0
2024-07-16 12:00:00,77.92,78.0,77.89,77.98,18625.0,76.2963,76.3746,76.2669,76.355,18625.0
2024-07-16 12:05:00,77.98,78.04,77.95,78.0,50378.0,76.355,76.4138,76.3257,76.3746,50378.0
2024-07-16 12:10:00,78.0,78.11,78.0,78.07,17325.0,76.3746,76.4823,76.3746,76.4432,17325.0
2024-07-16 12:15:00,78.05,78.08,78.02,78.08,12788.0,76.4236,76.4529,76.3942,76.4529,12788.0
2024-07-16 12:20:00,78.08,78.16,78.07,78.14,6753.0,76.4529,76.5313,76.4432,76.5117,6753.0
2024-07-16 12:25:00,78.13,78.15,78.01,78.02,12561.0,76.5019,76.5215,76.3844,76.3942,12561.0
2024-07-16 12:30:00,78.01,78.07,77.99,78.06,17380.0,76.3844,76.4432,76.3648,76.4334,17380.0
2024-07-16 12:35:00,78.06,78.07,77.98,78.01,13007.0,76.4334,76.4432,76.355,76.3844,13007.0
2024-07-16 12:40:00,78.01,78.12,78.0,78.06,18751.0,76.3844,76.4921,76.3746,76.4334,18751.0
2024-07-16 12:45:00,78.06,78.17,78.05,78.07,13611.0,76.4334,76.5411,76.4236,76.4432,13611.0
2024-07-16 12:50:00,78.07,78.07,78.01,78.02,14417.0,76.4432,76.4432,76.3844,76.3942,14417.0
2024-07-16 12:55:00,78.03,78.04,77.99,77.99,14003.0,76.404,76.4138,76.3648,76.3648,14003.0
2024-07-16 13:00:00,78.0,78.0,77.94,77.94,9729.0,76.3746,76.3746,76.3159,76.3159,9729.0
2024-07-16 13:05:00,77.94,77.99,77.93,77.98,10947.0,76.3159,76.3648,76.3061,76.355,10947.0
2024-07-16 13:10:00,78.0,78.01,77.98,77.98,16904.0,76.3746,76.3844,76.355,76.355,16904.0
2024-07-16 13:15:00,77.97,77.97,77.84,77.84,6779.0,76.3452,76.3452,76.2179,76.2179,6779.0
2024-07-16 13:20:00,77.85,77.86,77.79,77.79,9277.0,76.2277,76.2375,76.169,76.169,9277.0
2024-07-16 13:25:00,77.79,77.79,77.73,77.76,22719.0,76.169,76.169,76.1102,76.1396,22719.0
2024-07-16 13:30:00,77.75,77.79,77.7,77.74,13369.0,76.1298,76.169,76.0809,76.12,13369.0
2024-07-16 13:35:00,77.74,77.99,77.74,77.98,45204.0,76.12,76.3648,76.12,76.355,45204.0
2024-07-16 13:40:00,77.99,78.03,77.93,77.95,12109.0,76.3648,76.404,76.3061,76.3257,12109.0
2024-07-16 13:45:00,77.97,78.03,77.94,78.03,9064.0,76.3452,76.404,76.3159,76.404,9064.0
2024-07-16 13:50:00,78.02,78.08,78.02,78.07,8893.0,76.3942,76.4529,76.3942,76.4432,8893.0
2024-07-16 13:55:00,78.07,78.15,78.07,78.11,20864.0,76.4432,76.5215,76.4432,76.4823,20864.0
2024-07-16 14:00:00,78.11,78.12,77.96,77.98,44706.0,76.4823,76.4921,76.3354,76.355,44706.0
2024-07-16 14:05:00,77.98,78.01,77.96,78.0,21289.0,76.355,76.3844,76.3354,76.3746,21289.0
2024-07-16 14:10:00,78.0,78.09,77.98,77.98,16933.0,76.3746,76.4627,76.355,76.355,16933.0
2024-07-16 14:15:00,77.98,78.02,77.97,77.98,14942.0,76.355,76.3942,76.3452,76.355,14942.0
2024-07-16 14:20:00,77.99,78.0,77.84,77.84,44730.0,76.3648,76.3746,76.2179,76.2179,44730.0
2024-07-16 14:25:00,77.81,77.87,77.79,77.86,41969.0,76.1886,76.2473,76.169,76.2375,41969.0
2024-07-16 14:30:00,77.85,77.92,77.83,77.86,17534.0,76.2277,76.2963,76.2082,76.2375,17534.0
2024-07-16 14:35:00,77.87,77.95,77.87,77.93,13362.0,76.2473,76.3257,76.2473,76.3061,13362.0
2024-07-16 14:40:00,77.94,77.94,77.83,77.85,20911.0,76.3159,76.3159,76.2082,76.2277,20911.0
2024-07-16 14:45:00,77.84,77.88,77.82,77.88,32346.0,76.2179,76.2571,76.1984,76.2571,32346.0
2024-07-16 14:50:00,77.88,77.89,77.8,77.81,39797.0,76.2571,76.2669,76.1788,76.1886,39797.0
2024-07-16 14:55:00,77.81,77.86,77.78,77.83,13213.0,76.1886,76.2375,76.1592,76.2082,13213.0
2024-07-16 15:00:00,77.81,77.81,77.73,77.76,12986.0,76.1886,76.1886,76.1102,76.1396,12986.0
2024-07-16 15:05:00,77.75,77.75,77.69,77.69,27424.0,76.1298,76.1298,76.0711,76.0711,27424.0
2024-07-16 15:10:00,77.69,77.7,77.65,77.66,16932.0,76.0711,76.0809,76.0319,76.0417,16932.0
2024-07-16 15:15:00,77.65,77.65,77.61,77.64,10549.0,76.0319,76.0319,75.9927,76.0221,10549.0
2024-07-16 15:20:00,77.65,77.75,77.65,77.75,18031.0,76.0319,76.1298,76.0319,76.1298,18031.0
2024-07-16 15:25:00,77.74,77.83,77.73,77.81,21172.0,76.12,76.2082,76.1102,76.1886,21172.0
2024-07-16 15:30:00,77.81,77.89,77.78,77.87,23479.0,76.1886,76.2669,76.1592,76.2473,23479.0
2024-07-16 15:35:00,77.87,77.96,77.84,77.92,26795.0,76.2473,76.3354,76.2179,76.2963,26795.0
2024-07-16 15:40:00,77.93,77.95,77.89,77.95,33167.0,76.3061,76.3257,76.2669,76.3257,33167.0
2024-07-16 15:45:00,77.95,77.99,77.88,77.97,39274.0,76.3257,76.3648,76.2571,76.3452,39274.0
2024-07-16 15:50:00,77.97,78.24,77.97,78.21,79069.0,76.3452,76.6096,76.3452,76.5802,79069.0
2024-07-16 15:55:00,78.22,78.36,78.2,78.31,248332.0,76.59,76.7271,76.5704,76.6782,248332.0
2024-07-17 09:30:00,78.32,78.97,78.32,78.87,32178.0,76.6879,77.3244,76.6879,77.2265,32178.0
2024-07-17 09:35:00,78.9,79.15,78.8,78.87,23813.0,77.2559,77.5007,77.1579,77.2265,23813.0
2024-07-17 09:40:00,78.89,78.97,78.66,78.81,12822.0,77.2461,77.3244,77.0209,77.1677,12822.0
2024-07-17 09:45:00,78.85,78.94,78.77,78.8,43956.0,77.2069,77.295,77.1286,77.1579,43956.0
2024-07-17 09:50:00,78.8,78.84,78.75,78.81,106991.0,77.1579,77.1971,77.109,77.1677,106991.0
2024-07-17 09:55:00,78.79,79.0,78.76,78.91,185732.0,77.1482,77.3538,77.1188,77.2657,185732.0
2024-07-17 10:00:00,78.91,79.39,78.88,79.38,68750.0,77.2657,77.7356,77.2363,77.7259,68750.0
2024-07-17 10:05:00,79.35,79.4,79.19,79.25,14931.0,77.6965,77.7454,77.5398,77.5986,14931.0
2024-07-17 10:10:00,79.24,79.44,79.1,79.44,131805.0,77.5888,77.7846,77.4517,77.7846,131805.0
2024-07-17 10:15:00,79.43,79.57,79.35,79.38,28682.0,77.7748,77.9119,77.6965,77.7259,28682.0
2024-07-17 10:20:00,79.36,79.41,79.21,79.23,78910.0,77.7063,77.7552,77.5594,77.579,78910.0
2024-07-17 10:25:00,79.27,79.43,79.24,79.31,17586.0,77.6181,77.7748,77.5888,77.6573,17586.0
2024-07-17 10:30:00,79.31,79.31,79.06,79.08,44594.0,77.6573,77.6573,77.4125,77.4321,44594.0
2024-07-17 10:35:00,79.07,79.08,78.92,78.94,12162.0,77.4223,77.4321,77.2754,77.295,12162.0
2024-07-17 10:40:00,78.92,79.01,78.87,78.99,17307.0,77.2754,77.3636,77.2265,77.344,17307.0
2024-07-17 10:45:00,79.0,79.16,78.99,79.15,16025.0,77.3538,77.5104,77.344,77.5007,16025.0
2024-07-17 10:50:00,79.13,79.39,79.13,79.29,29103.0,77.4811,77.7356,77.4811,77.6377,29103.0
2024-07-17 10:55:00,79.27,79.28,79.15,79.2,24342.0,77.6181,77.6279,77.5007,77.5496,24342.0
2024-07-17 11:00:00,79.2,79.31,79.18,79.31,14095.0,77.5496,77.6573,77.53,77.6573,14095.0
2024-07-17 11:05:00,79.32,79.48,79.32,79.47,12187.0,77.6671,77.8238,77.6671,77.814,12187.0
2024-07-17 11:10:00,79.47,79.47,79.28,79.35,62868.0,77.814,77.814,77.6279,77.6965,62868.0
2024-07-17 11:15:00,79.34,79.37,79.29,79.33,12499.0,77.6867,77.7161,77.6377,77.6769,12499.0
2024-07-17 11:20:00,79.35,79.37,79.15,79.21,25821.0,77.6965,77.7161,77.5007,77.5594,25821.0
2024-07-17 11:25:00,79.2,79.29,79.2,79.28,16842.0,77.5496,77.6377,77.5496,77.6279,16842.0
2024-07-17 11:30:00,79.27,79.29,79.22,79.28,23849.0,77.6181,77.6377,77.5692,77.6279,23849.0
2024-07-17 11:35:00,79.26,79.36,79.22,79.36,21366.0,77.6084,77.7063,77.5692,77.7063,21366.0
2024-07-17 11:40:00,79.36,79.42,79.33,79.35,28250.0,77.7063,77.765,77.6769,77.6965,28250.0
2024-07-17 11:45:00,79.36,79.4,79.33,79.4,24130.0,77.7063,77.7454,77.6769,77.7454,24130.0
2024-07-17 11:50:00,79.4,79.4,79.32,79.38,35810.0,77.7454,77.7454,77.6671,77.7259,35810.0
2024-07-17 11:55:00,79.38,79.38,79.27,79.34,16240.0,77.7259,77.7259,77.6181,77.6867,16240.0
2024-07-17 12:00:00,79.35,79.36,79.23,79.26,24935.0,77.6965,77.7063,77.579,77.6084,24935.0
2024-07-17 12:05:00,79.25,79.25,79.19,79.22,17865.0,77.5986,77.5986,77.5398,77.5692,17865.0
2024-07-17 12:10:00,79.22,79.23,79.11,79.12,12807.0,77.5692,77.579,77.4615,77.4713,12807.0
2024-07-17 12:15:00,79.11,79.17,79.0,79.03,21497.0,77.4615,77.5202,77.3538,77.3832,21497.0
2024-07-17 12:20:00,79.02,79.1,79.01,79.09,17100.0,77.3734,77.4517,77.3636,77.4419,17100.0
2024-07-17 12:25:00,79.09,79.15,79.06,79.06,58477.0,77.4419,77.5007,77.4125,77.4125,58477.0
2024-07-17 12:30:00,79.06,79.11,79.04,79.1,13826.0,77.4125,77.4615,77.3929,77.4517,13826.0
2024-07-17 12:35:00,79.08,79.11,79.0,79.04,72103.0,77.4321,77.4615,77.3538,77.3929,72103.0
2024-07-17 12:40:00,79.03,79.15,79.01,79.14,10338.0,77.3832,77.5007,77.3636,77.4909,10338.0
2024-07-17 12:45:00,79.13,79.16,79.07,79.11,29194.0,77.4811,77.5104,77.4223,77.4615,29194.0
2024-07-17 12:50:00,79.11,79.14,79.05,79.07,35653.0,77.4615,77.4909,77.4027,77.4223,35653.0
2024-07-17 12:55:00,79.08,79.12,79.03,79.03,17342.0,77.4321,77.4713,77.3832,77.3832,17342.0
2024-07-17 13:00:00,79.03,79.23,79.0,79.02,910755.0,77.3832,77.579,77.3538,77.3734,910755.0
2024-07-17 13:05:00,79.02,79.06,78.92,78.98,41249.0,77.3734,77.4125,77.2754,77.3342,41249.0
2024-07-17 13:10:00,78.97,78.97,78.85,78.86,11179.0,77.3244,77.3244,77.2069,77.2167,11179.0
2024-07-17 13:15:00,78.86,78.87,78.77,78.77,14066.0,77.2167,77.2265,77.1286,77.1286,14066.0
2024-07-17 13:20:00,78.78,78.79,78.67,78.67,11241.0,77.1384,77.1482,77.0307,77.0307,11241.0
2024-07-17 13:25:00,78.67,78.78,78.65,78.75,49668.0,77.0307,77.1384,77.0111,77.109,49668.0
2024-07-17 13:30:00,78.75,78.8,78.67,78.7,15146.0,77.109,77.1579,77.0307,77.06,15146.0
2024-07-17 13:35:00,78.7,78.76,78.61,78.74,40658.0,77.06,77.1188,76.9719,77.0992,40658.0
2024-07-17 13:40:00,78.75,78.84,78.69,78.84,10583.0,77.109,77.1971,77.0502,77.1971,10583.0
2024-07-17 13:45:00,78.84,78.91,78.77,78.82,16060.0,77.1971,77.2657,77.1286,77.1775,16060.0
2024-07-17 13:50:00,78.83,78.85,78.78,78.79,12375.0,77.1873,77.2069,77.1384,77.1482,12375.0
2024-07-17 13:55:00,78.8,78.81,78.74,78.75,18339.0,77.1579,77.1677,77.0992,77.109,18339.0
2024-07-17 14:00:00,78.75,78.77,78.68,78.69,46214.0,77.109,77.1286,77.0404,77.0502,46214.0
2024-07-17 14:05:00,78.69,78.74,78.65,78.68,29507.0,77.0502,77.0992,77.0111,77.0404,29507.0
2024-07-17 14:10:00,78.69,78.78,78.69,78.76,11630.0,77.0502,77.1384,77.0502,77.1188,11630.0
2024-07-17 14:15:00,78.77,78.87,78.77,78.87,21341.0,77.1286,77.2265,77.1286,77.2265,21341.0
2024-07-17 14:20:00,78.88,78.94,78.81,78.93,18235.0,77.2363,77.295,77.1677,77.2852,18235.0
2024-07-17 14:25:00,78.93,79.0,78.91,78.93,24701.0,77.2852,77.3538,77.2657,77.2852,24701.0
2024-07-17 14:30:00,78.92,78.92,78.84,78.9,18955.0,77.2754,77.2754,77.1971,77.2559,18955.0
2024-07-17 14:35:00,78.9,78.94,78.79,78.79,24488.0,77.2559,77.295,77.1482,77.1482,24488.0
2024-07-17 14:40:00,78.79,78.86,78.79,78.8,22028.0,77.1482,77.2167,77.1482,77.1579,22028.0
2024-07-17 14:45:00,78.79,78.85,78.79,78.82,14205.0,77.1482,77.2069,77.1482,77.1775,14205.0
2024-07-17 14:50:00,78.81,78.85,78.76,78.81,25996.0,77.1677,77.2069,77.1188,77.1677,25996.0
2024-07-17 14:55:00,78.82,78.82,78.72,78.73,15753.0,77.1775,77.1775,77.0796,77.0894,15753.0
2024-07-17 15:00:00,78.72,78.76,78.69,78.69,12006.0,77.0796,77.1188,77.0502,77.0502,12006.0
2024-07-17 15:05:00,78.69,78.75,78.65,78.66,31455.0,77.0502,77.109,77.0111,77.0209,31455.0
2024-07-17 15:10:00,78.65,78.71,78.63,78.65,19702.0,77.0111,77.0698,76.9915,77.0111,19702.0
2024-07-17 15:15:00,78.65,78.69,78.63,78.66,19236.0,77.0111,77.0502,76.9915,77.0209,19236.0
2024-07-17 15:20:00,78.66,78.68,78.6,78.67,27275.0,77.0209,77.0404,76.9621,77.0307,27275.0
2024-07-17 15:25:00,78.67,78.76,78.67,78.73,17121.0,77.0307,77.1188,77.0307,77.0894,17121.0
2024-07-17 15:30:00,78.73,78.8,78.69,78.78,46352.0,77.0894,77.1579,77.0502,77.1384,46352.0
2024-07-17 15:35:00,78.78,78.8,78.68,78.68,18640.0,77.1384,77.1579,77.0404,77.0404,18640.0
2024-07-17 15:40:00,78.68,78.68,78.55,78.59,32712.0,77.0404,77.0404,76.9132,76.9523,32712.0
2024-07-17 15:45:00,78.6,78.62,78.49,78.54,35539.0,76.9621,76.9817,76.8544,76.9034,35539.0
2024-07-17 15:50:00,78.54,78.55,78.46,78.53,79998.0,76.9034,76.9132,76.825,76.8936,79998.0
2024-07-17 15:55:00,78.53,78.68,78.5,78.58,272245.0,76.8936,77.0404,76.8642,76.9425,272245.0
2024-07-18 09:30:00,78.44,78.56,78.12,78.56,33315.0,76.8054,76.9229,76.4921,76.9229,33315.0
2024-07-18 09:35:00,78.52,78.74,78.48,78.72,8464.0,76.8838,77.0992,76.8446,77.0796,8464.0
2024-07-18 09:40:00,78.71,78.76,78.54,78.75,12111.0,77.0698,77.1188,76.9034,77.109,12111.0
2024-07-18 09:45:00,78.77,78.83,78.64,78.83,6087.0,77.1286,77.1873,77.0013,77.1873,6087.0
2024-07-18 09:50:00,78.81,79.01,78.78,79.0,15127.0,77.1677,77.3636,77.1384,77.3538,15127.0
2024-07-18 09:55:00,78.98,79.36,78.95,79.34,12316.0,77.3342,77.7063,77.3048,77.6867,12316.0
2024-07-18 10:00:00,79.34,79.55,79.21,79.4,47331.0,77.6867,77.8923,77.5594,77.7454,47331.0
2024-07-18 10:05:00,79.44,79.51,79.28,79.47,32491.0,77.7846,77.8531,77.6279,77.814,32491.0
2024-07-18 10:10:00,79.48,79.52,79.38,79.52,25143.0,77.8238,77.8629,77.7259,77.8629,25143.0
2024-07-18 10:15:00,79.51,79.71,79.51,79.67,36679.0,77.8531,78.049,77.8531,78.0098,36679.0
2024-07-18 10:20:00,79.71,79.81,79.62,79.7,31190.0,78.049,78.1469,77.9609,78.0392,31190.0
2024-07-18 10:25:00,79.7,79.73,79.58,79.71,43399.0,78.0392,78.0686,77.9217,78.049,43399.0
2024-07-18 10:30:00,79.71,79.78,79.65,79.67,28103.0,78.049,78.1175,77.9902,78.0098,28103.0
2024-07-18 10:35:00,79.69,79.78,79.66,79.77,12613.0,78.0294,78.1175,78.0,78.1077,12613.0
2024-07-18 10:40:00,79.79,79.86,79.73,79.75,35179.0,78.1273,78.1959,78.0686,78.0881,35179.0
2024-07-18 10:45:00,79.76,79.81,79.55,79.56,26417.0,78.0979,78.1469,77.8923,77.9021,26417.0
2024-07-18 10:50:00,79.55,79.69,79.5,79.67,32364.0,77.8923,78.0294,77.8434,78.0098,32364.0
2024-07-18 10:55:00,79.7,79.71,79.54,79.61,13564.0,78.0392,78.049,77.8825,77.9511,13564.0
2024-07-18 11:00:00,79.59,79.63,79.53,79.56,19391.0,77.9315,77.9706,77.8727,77.9021,19391.0
2024-07-18 11:05:00,79.56,79.66,79.52,79.52,22859.0,77.9021,78.0,77.8629,77.8629,22859.0
2024-07-18 11:10:00,79.54,79.54,79.42,79.48,25996.0,77.8825,77.8825,77.765,77.8238,25996.0
2024-07-18 11:15:00,79.46,79.55,79.4,79.54,24067.0,77.8042,77.8923,77.7454,77.8825,24067.0
2024-07-18 11:20:00,79.52,79.54,79.39,79.5,24736.0,77.8629,77.8825,77.7356,77.8434,24736.0
2024-07-18 11:25:00,79.51,79.63,79.47,79.6,16528.0,77.8531,77.9706,77.814,77.9413,16528.0
2024-07-18 11:30:00,79.64,79.73,79.59,79.59,31543.0,77.9804,78.0686,77.9315,77.9315,31543.0
2024-07-18 11:35:00,79.57,79.67,79.53,79.57,23939.0,77.9119,78.0098,77.8727,77.9119,23939.0
2024-07-18 11:40:00,79.56,79.66,79.54,79.59,29392.0,77.9021,78.0,77.8825,77.9315,29392.0
2024-07-18 11:45:00,79.58,79.59,79.38,79.4,15372.0,77.9217,77.9315,77.7259,77.7454,15372.0
2024-07-18 11:50:00,79.4,79.41,79.27,79.29,22394.0,77.7454,77.7552,77.6181,77.6377,22394.0
2024-07-18 11:55:00,79.29,79.32,79.25,79.3,26017.0,77.6377,77.6671,77.5986,77.6475,26017.0
2024-07-18 12:00:00,79.32,79.49,79.27,79.41,24795.0,77.6671,77.8336,77.6181,77.7552,24795.0
2024-07-18 12:05:00,79.42,79.43,79.36,79.43,26178.0,77.765,77.7748,77.7063,77.7748,26178.0
2024-07-18 12:10:00,79.44,79.45,79.1,79.1,50404.0,77.7846,77.7944,77.4517,77.4517,50404.0
2024-07-18 12:15:00,79.1,79.15,79.05,79.13,14374.0,77.4517,77.5007,77.4027,77.4811,14374.0
2024-07-18 12:20:00,79.15,79.16,79.0,79.02,10733.0,77.5007,77.5104,77.3538,77.3734,10733.0
2024-07-18 12:25:00,79.0,79.07,78.96,79.01,13845.0,77.3538,77.4223,77.3146,77.3636,13845.0
2024-07-18 12:30:00,79.02,79.1,79.02,79.08,12905.0,77.3734,77.4517,77.3734,77.4321,12905.0
2024-07-18 12:35:00,79.07,79.07,79.0,79.01,9734.0,77.4223,77.4223,77.3538,77.3636,9734.0
2024-07-18 12:40:00,79.0,79.04,78.98,79.04,8354.0,77.3538,77.3929,77.3342,77.3929,8354.0
2024-07-18 12:45:00,79.06,79.07,78.97,79.04,12029.0,77.4125,77.4223,77.3244,77.3929,12029.0
2024-07-18 12:50:00,79.03,79.04,78.93,78.93,13690.0,77.3832,77.3929,77.2852,77.2852,13690.0
2024-07-18 12:55:00,78.95,78.95,78.91,78.95,7789.0,77.3048,77.3048,77.2657,77.3048,7789.0
2024-07-18 13:00:00,78.95,79.06,78.94,79.04,14041.0,77.3048,77.4125,77.295,77.3929,14041.0
2024-07-18 13:05:00,79.05,79.15,79.05,79.07,14888.0,77.4027,77.5007,77.4027,77.4223,14888.0
2024-07-18 13:10:00,79.08,79.08,78.97,79.01,8515.0,77.4321,77.4321,77.3244,77.3636,8515.0
2024-07-18 13:15:00,79.01,79.01,78.93,78.94,10949.0,77.3636,77.3636,77.2852,77.295,10949.0
2024-07-18 13:20:00,78.95,78.96,78.9,78.92,9614.0,77.3048,77.3146,77.2559,77.2754,9614.0
2024-07-18 13:25:00,78.92,78.97,78.91,78.94,13094.0,77.2754,77.3244,77.2657,77.295,13094.0
2024-07-18 13:30:00,78.93,78.93,78.88,78.92,8550.0,77.2852,77.2852,77.2363,77.2754,8550.0
2024-07-18 13:35:00,78.91,78.93,78.88,78.9,11657.0,77.2657,77.2852,77.2363,77.2559,11657.0
2024-07-18 13:40:00,78.89,78.91,78.87,78.88,10243.0,77.2461,77.2657,77.2265,77.2363,10243.0
2024-07-18 13:45:00,78.89,78.96,78.89,78.94,11093.0,77.2461,77.3146,77.2461,77.295,11093.0
2024-07-18 13:50:00,78.93,78.93,78.85,78.89,10140.0,77.2852,77.2852,77.2069,77.2461,10140.0
2024-07-18 13:55:00,78.88,78.88,78.79,78.84,19037.0,77.2363,77.2363,77.1482,77.1971,19037.0
2024-07-18 14:00:00,78.83,78.83,78.77,78.79,12099.0,77.1873,77.1873,77.1286,77.1482,12099.0
2024-07-18 14:05:00,78.79,78.8,78.61,78.61,19224.0,77.1482,77.1579,76.9719,76.9719,19224.0
2024-07-18 14:10:00,78.6,78.67,78.55,78.58,21065.0,76.9621,77.0307,76.9132,76.9425,21065.0
2024-07-18 14:15:00,78.59,78.6,78.51,78.51,9613.0,76.9523,76.9621,76.874,76.874,9613.0
2024-07-18 14:20:00,78.51,78.55,78.48,78.52,17023.0,76.874,76.9132,76.8446,76.8838,17023.0
2024-07-18 14:25:00,78.51,78.51,78.37,78.37,15552.0,76.874,76.874,76.7369,76.7369,15552.0
2024-07-18 14:30:00,78.36,78.42,78.34,78.4,19805.0,76.7271,76.7859,76.7075,76.7663,19805.0
2024-07-18 14:35:00,78.38,78.39,78.33,78.33,20243.0,76.7467,76.7565,76.6977,76.6977,20243.0
2024-07-18 14:40:00,78.33,78.36,78.31,78.32,18538.0,76.6977,76.7271,76.6782,76.6879,18538.0
2024-07-18 14:45:00,78.31,78.37,78.28,78.28,21850.0,76.6782,76.7369,76.6488,76.6488,21850.0
2024-07-18 14:50:00,78.27,78.3,78.2,78.23,22551.0,76.639,76.6684,76.5704,76.5998,22551.0
2024-07-18 14:55:00,78.23,78.26,78.14,78.17,12008.0,76.5998,76.6292,76.5117,76.5411,12008.0
2024-07-18 15:00:00,78.17,78.26,78.16,78.23,25879.0,76.5411,76.6292,76.5313,76.5998,25879.0
2024-07-18 15:05:00,78.22,78.31,78.16,78.16,21482.0,76.59,76.6782,76.5313,76.5313,21482.0
2024-07-18 15:10:00,78.15,78.15,78.02,78.05,23779.0,76.5215,76.5215,76.3942,76.4236,23779.0
2024-07-18 15:15:00,78.05,78.1,77.99,78.02,16798.0,76.4236,76.4725,76.3648,76.3942,16798.0
2024-07-18 15:20:00,78.02,78.02,77.9,77.9,18269.0,76.3942,76.3942,76.2767,76.2767,18269.0
2024-07-18 15:25:00,77.9,78.01,77.89,77.95,19856.0,76.2767,76.3844,76.2669,76.3257,19856.0
2024-07-18 15:30:00,77.95,78.0,77.9,77.98,28555.0,76.3257,76.3746,76.2767,76.355,28555.0
2024-07-18 15:35:00,77.98,78.01,77.93,77.98,26386.0,76.355,76.3844,76.3061,76.355,26386.0
2024-07-18 15:40:00,77.99,78.01,77.96,78.01,29728.0,76.3648,76.3844,76.3354,76.3844,29728.0
2024-07-18 15:45:00,78.0,78.05,77.96,78.05,39976.0,76.3746,76.4236,76.3354,76.4236,39976.0
2024-07-18 15:50:00,78.05,78.16,78.04,78.04,77286.0,76.4236,76.5313,76.4138,76.4138,77286.0
2024-07-18 15:55:00,78.05,78.11,77.91,78.04,195412.0,76.4236,76.4823,76.2865,76.4138,195412.0
2024-07-19 09:30:00,77.92,77.92,77.15,77.22,299457.0,76.2963,76.2963,75.5423,75.6109,299457.0
2024-07-19 09:35:00,77.21,77.31,77.07,77.1,28914.0,75.6011,75.699,75.464,75.4934,28914.0
2024-07-19 09:40:00,77.11,77.23,77.01,77.14,34052.0,75.5032,75.6207,75.4052,75.5325,34052.0
2024-07-19 09:45:00,77.11,77.24,76.69,76.7,40269.0,75.5032,75.6305,75.0919,75.1017,40269.0
2024-07-19 09:50:00,76.71,76.78,76.55,76.7,134011.0,75.1115,75.18,74.9548,75.1017,134011.0
2024-07-19 09:55:00,76.73,76.8,76.39,76.52,137872.0,75.1311,75.1996,74.7982,74.9255,137872.0
2024-07-19 10:00:00,76.54,76.9,76.51,76.65,72691.0,74.945,75.2975,74.9157,75.0527,72691.0
2024-07-19 10:05:00,76.63,76.65,76.38,76.5,35035.0,75.0332,75.0527,74.7884,74.9059,35035.0
2024-07-19 10:10:00,76.51,76.58,76.3,76.41,51934.0,74.9157,74.9842,74.71,74.8177,51934.0
2024-07-19 10:15:00,76.4,76.53,76.39,76.51,21802.0,74.808,74.9352,74.7982,74.9157,21802.0
2024-07-19 10:20:00,76.52,76.85,76.48,76.85,75198.0,74.9255,75.2486,74.8863,75.2486,75198.0
2024-07-19 10:25:00,76.87,76.87,76.69,76.8,74342.0,75.2682,75.2682,75.0919,75.1996,74342.0
2024-07-19 10:30:00,76.79,76.79,76.54,76.6,46332.0,75.1898,75.1898,74.945,75.0038,46332.0
2024-07-19 10:35:00,76.64,76.72,76.56,76.59,23573.0,75.043,75.1213,74.9646,74.994,23573.0
2024-07-19 10:40:00,76.6,76.62,76.26,76.26,62805.0,75.0038,75.0234,74.6709,74.6709,62805.0
2024-07-19 10:45:00,76.26,76.37,75.94,75.94,34292.0,74.6709,74.7786,74.3575,74.3575,34292.0
2024-07-19 10:50:00,75.94,75.94,75.74,75.85,42908.0,74.3575,74.3575,74.1617,74.2694,42908.0
2024-07-19 10:55:00,75.84,75.85,75.62,75.67,66602.0,74.2596,74.2694,74.0442,74.0932,66602.0
2024-07-19 11:00:00,75.66,75.97,75.64,75.9,40219.0,74.0834,74.3869,74.0638,74.3184,40219.0
2024-07-19 11:05:00,75.88,76.15,75.86,76.15,19520.0,74.2988,74.5632,74.2792,74.5632,19520.0
2024-07-19 11:10:00,76.14,76.2,75.8,75.83,91798.0,74.5534,74.6121,74.2205,74.2498,91798.0
2024-07-19 11:15:00,75.83,75.86,75.75,75.79,50002.0,74.2498,74.2792,74.1715,74.2107,50002.0
2024-07-19 11:20:00,75.79,75.8,75.34,75.39,69137.0,74.2107,74.2205,73.77,73.819,69137.0
2024-07-19 11:25:00,75.4,75.44,75.24,75.25,53481.0,73.8288,73.868,73.6721,73.6819,53481.0
2024-07-19 11:30:00,75.26,75.26,74.95,74.96,67393.0,73.6917,73.6917,73.3882,73.398,67393.0
2024-07-19 11:35:00,74.96,75.25,74.83,75.25,78473.0,73.398,73.6819,73.2707,73.6819,78473.0
2024-07-19 11:40:00,75.24,75.61,75.19,75.54,76939.0,73.6721,74.0344,73.6232,73.9659,76939.0
2024-07-19 11:45:00,75.54,75.54,75.26,75.42,26511.0,73.9659,73.9659,73.6917,73.8484,26511.0
2024-07-19 11:50:00,75.43,75.46,75.3,75.34,21854.0,73.8582,73.8875,73.7309,73.77,21854.0
2024-07-19 11:55:00,75.34,75.5,75.27,75.47,51078.0,73.77,73.9267,73.7015,73.8973,51078.0
2024-07-19 12:00:00,75.48,75.51,75.41,75.47,21079.0,73.9071,73.9365,73.8386,73.8973,21079.0
2024-07-19 12:05:00,75.5,75.6,75.45,75.47,27166.0,73.9267,74.0246,73.8778,73.8973,27166.0
2024-07-19 12:10:00,75.47,75.48,75.24,75.36,18362.0,73.8973,73.9071,73.6721,73.7896,18362.0
2024-07-19 12:15:00,75.39,75.49,75.39,75.4,11672.0,73.819,73.9169,73.819,73.8288,11672.0
2024-07-19 12:20:00,75.39,75.39,75.27,75.32,11521.0,73.819,73.819,73.7015,73.7505,11521.0
2024-07-19 12:25:00,75.29,75.3,75.05,75.05,18461.0,73.7211,73.7309,73.4861,73.4861,18461.0
2024-07-19 12:30:00,75.04,75.04,74.89,74.91,46279.0,73.4763,73.4763,73.3294,73.349,46279.0
2024-07-19 12:35:00,74.91,74.92,74.73,74.74,14459.0,73.349,73.3588,73.1728,73.1825,14459.0
2024-07-19 12:40:00,74.75,74.76,74.65,74.68,40500.0,73.1923,73.2021,73.0944,73.1238,40500.0
2024-07-19 12:45:00,74.67,74.78,74.64,74.68,40082.0,73.114,73.2217,73.0846,73.1238,40082.0
2024-07-19 12:50:00,74.66,74.69,74.53,74.54,40719.0,73.1042,73.1336,72.9769,72.9867,40719.0
2024-07-19 12:55:00,74.54,74.57,74.44,74.48,28507.0,72.9867,73.0161,72.8888,72.928,28507.0
2024-07-19 13:00:00,74.48,74.56,74.41,74.52,27223.0,72.928,73.0063,72.8594,72.9671,27223.0
2024-07-19 13:05:00,74.51,74.55,74.43,74.44,39570.0,72.9573,72.9965,72.879,72.8888,39570.0
2024-07-19 13:10:00,74.43,74.43,74.22,74.36,42613.0,72.879,72.879,72.6734,72.8105,42613.0
2024-07-19 13:15:00,74.36,74.36,74.21,74.25,17949.0,72.8105,72.8105,72.6636,72.7028,17949.0
2024-07-19 13:20:00,74.27,74.3,74.17,74.2,19673.0,72.7223,72.7517,72.6244,72.6538,19673.0
2024-07-19 13:25:00,74.2,74.34,74.2,74.27,29864.0,72.6538,72.7909,72.6538,72.7223,29864.0
2024-07-19 13:30:00,74.26,74.64,74.23,74.62,219216.0,72.7125,73.0846,72.6832,73.065,219216.0
2024-07-19 13:35:00,74.6,74.8,74.58,74.71,104527.0,73.0455,73.2413,73.0259,73.1532,104527.0
2024-07-19 13:40:00,74.71,74.73,74.48,74.54,45466.0,73.1532,73.1728,72.928,72.9867,45466.0
2024-07-19 13:45:00,74.52,74.65,74.43,74.58,61229.0,72.9671,73.0944,72.879,73.0259,61229.0
2024-07-19 13:50:00,74.6,74.75,74.55,74.75,39361.0,73.0455,73.1923,72.9965,73.1923,39361.0
2024-07-19 13:55:00,74.75,74.85,74.75,74.84,34409.0,73.1923,73.2903,73.1923,73.2805,34409.0
2024-07-19 14:00:00,74.82,74.82,74.62,74.73,31320.0,73.2609,73.2609,73.065,73.1728,31320.0
2024-07-19 14:05:00,74.73,74.84,74.72,74.84,25685.0,73.1728,73.2805,73.163,73.2805,25685.0
2024-07-19 14:10:00,74.84,75.11,74.83,75.1,111190.0,73.2805,73.5448,73.2707,73.535,111190.0
2024-07-19 14:15:00,75.1,75.16,75.0,75.09,95101.0,73.535,73.5938,73.4371,73.5253,95101.0
2024-07-19 14:20:00,75.09,75.21,75.06,75.15,163152.0,73.5253,73.6428,73.4959,73.584,163152.0
2024-07-19 14:25:00,75.15,75.15,75.04,75.05,48428.0,73.584,73.584,73.4763,73.4861,48428.0
2024-07-19 14:30:00,75.05,75.06,74.78,74.83,81473.0,73.4861,73.4959,73.2217,73.2707,81473.0
2024-07-19 14:35:00,74.83,74.85,74.67,74.72,29148.0,73.2707,73.2903,73.114,73.163,29148.0
2024-07-19 14:40:00,74.73,74.8,74.71,74.75,43567.0,73.1728,73.2413,73.1532,73.1923,43567.0
2024-07-19 14:45:00,74.74,74.87,74.7,74.87,98456.0,73.1825,73.3098,73.1434,73.3098,98456.0
2024-07-19 14:50:00,74.88,75.11,74.88,75.08,44603.0,73.3196,73.5448,73.3196,73.5155,44603.0
2024-07-19 14:55:00,75.08,75.12,75.02,75.02,27539.0,73.5155,73.5546,73.4567,73.4567,27539.0
2024-07-19 15:00:00,75.03,75.16,75.02,75.14,20421.0,73.4665,73.5938,73.4567,73.5742,20421.0
2024-07-19 15:05:00,75.14,75.14,74.96,74.99,32006.0,73.5742,73.5742,73.398,73.4273,32006.0
2024-07-19 15:10:00,74.98,75.04,74.9,74.97,41363.0,73.4175,73.4763,73.3392,73.4078,41363.0
2024-07-19 15:15:00,74.97,74.99,74.91,74.91,20063.0,73.4078,73.4273,73.349,73.349,20063.0
2024-07-19 15:20:00,74.92,75.02,74.89,74.95,45304.0,73.3588,73.4567,73.3294,73.3882,45304.0
2024-07-19 15:25:00,74.95,74.96,74.85,74.86,31646.0,73.3882,73.398,73.2903,73.3,31646.0
2024-07-19 15:30:00,74.86,74.86,74.75,74.79,133655.0,73.3,73.3,73.1923,73.2315,133655.0
2024-07-19 15:35:00,74.78,74.79,74.57,74.57,38702.0,73.2217,73.2315,73.0161,73.0161,38702.0
2024-07-19 15:40:00,74.58,74.58,74.35,74.36,57991.0,73.0259,73.0259,72.8007,72.8105,57991.0
2024-07-19 15:45:00,74.36,74.37,74.31,74.34,68897.0,72.8105,72.8203,72.7615,72.7909,68897.0
2024-07-19 15:50:00,74.34,74.45,74.33,74.42,108956.0,72.7909,72.8986,72.7811,72.8692,108956.0
2024-07-19 15:55:00,74.42,74.53,74.39,74.42,323758.0,72.8692,72.9769,72.8398,72.8692,323758.0
2024-07-22 09:30:00,74.68,75.0,74.68,74.9,51724.0,73.1238,73.4371,73.1238,73.3392,51724.0
2024-07-22 09:35:00,74.88,75.15,74.88,75.13,36049.0,73.3196,73.584,73.3196,73.5644,36049.0
2024-07-22 09:40:00,75.13,75.19,74.85,74.85,28760.0,73.5644,73.6232,73.2903,73.2903,28760.0
2024-07-22 09:45:00,74.86,75.02,74.81,75.0,32439.0,73.3,73.4567,73.2511,73.4371,32439.0
2024-07-22 09:50:00,74.99,75.3,74.99,75.16,34500.0,73.4273,73.7309,73.4273,73.5938,34500.0
2024-07-22 09:55:00,75.17,75.21,75.05,75.06,13814.0,73.6036,73.6428,73.4861,73.4959,13814.0
2024-07-22 10:00:00,75.06,75.11,74.96,75.02,22310.0,73.4959,73.5448,73.398,73.4567,22310.0
2024-07-22 10:05:00,75.02,75.04,74.91,74.97,13963.0,73.4567,73.4763,73.349,73.4078,13963.0
2024-07-22 10:10:00,74.96,75.05,74.95,74.98,22807.0,73.398,73.4861,73.3882,73.4175,22807.0
2024-07-22 10:15:00,74.97,75.1,74.92,75.09,20874.0,73.4078,73.535,73.3588,73.5253,20874.0
2024-07-22 10:20:00,75.1,75.21,75.09,75.2,32280.0,73.535,73.6428,73.5253,73.633,32280.0
2024-07-22 10:25:00,75.19,75.21,75.1,75.14,23268.0,73.6232,73.6428,73.535,73.5742,23268.0
2024-07-22 10:30:00,75.14,75.36,75.13,75.29,22767.0,73.5742,73.7896,73.5644,73.7211,22767.0
2024-07-22 10:35:00,75.29,75.54,75.23,75.54,34665.0,73.7211,73.9659,73.6623,73.9659,34665.0
2024-07-22 10:40:00,75.55,75.64,75.52,75.63,18370.0,73.9757,74.0638,73.9463,74.054,18370.0
2024-07-22 10:45:00,75.64,75.65,75.53,75.63,39757.0,74.0638,74.0736,73.9561,74.054,39757.0
2024-07-22 10:50:00,75.63,75.63,75.5,75.54,28870.0,74.054,74.054,73.9267,73.9659,28870.0
2024-07-22 10:55:00,75.55,75.69,75.5,75.68,29049.0,73.9757,74.1128,73.9267,74.103,29049.0
2024-07-22 11:00:00,75.69,75.76,75.63,75.67,19948.0,74.1128,74.1813,74.054,74.0932,19948.0
2024-07-22 11:05:00,75.66,75.71,75.56,75.7,21357.0,74.0834,74.1323,73.9855,74.1225,21357.0
2024-07-22 11:10:00,75.71,75.79,75.63,75.78,23236.0,74.1323,74.2107,74.054,74.2009,23236.0
2024-07-22 11:15:00,75.78,75.85,75.76,75.81,26832.0,74.2009,74.2694,74.1813,74.2303,26832.0
2024-07-22 11:20:00,75.82,75.85,75.78,75.81,24508.0,74.24,74.2694,74.2009,74.2303,24508.0
2024-07-22 11:25:00,75.81,75.92,75.81,75.84,31536.0,74.2303,74.338,74.2303,74.2596,31536.0
2024-07-22 11:30:00,75.84,75.84,75.71,75.83,69320.0,74.2596,74.2596,74.1323,74.2498,69320.0
2024-07-22 11:35:00,75.84,75.89,75.78,75.79,31844.0,74.2596,74.3086,74.2009,74.2107,31844.0
2024-07-22 11:40:00,75.79,75.8,75.74,75.75,28224.0,74.2107,74.2205,74.1617,74.1715,28224.0
2024-07-22 11:45:00,75.75,75.8,75.69,75.71,26651.0,74.1715,74.2205,74.1128,74.1323,26651.0
2024-07-22 11:50:00,75.71,75.83,75.71,75.83,60989.0,74.1323,74.2498,74.1323,74.2498,60989.0
2024-07-22 11:55:00,75.83,75.83,75.66,75.7,73081.0,74.2498,74.2498,74.0834,74.1225,73081.0
2024-07-22 12:00:00,75.7,76.09,75.68,76.07,132211.0,74.1225,74.5044,74.103,74.4848,132211.0
2024-07-22 12:05:00,76.08,76.1,75.98,76.06,56381.0,74.4946,74.5142,74.3967,74.475,56381.0
2024-07-22 12:10:00,76.07,76.14,76.06,76.11,29617.0,74.4848,74.5534,74.475,74.524,29617.0
2024-07-22 12:15:00,76.1,76.11,75.98,76.0,54215.0,74.5142,74.524,74.3967,74.4163,54215.0
2024-07-22 12:20:00,76.0,76.05,75.95,75.96,29256.0,74.4163,74.4652,74.3673,74.3771,29256.0
2024-07-22 12:25:00,75.96,75.99,75.9,75.98,35783.0,74.3771,74.4065,74.3184,74.3967,35783.0
2024-07-22 12:30:00,75.97,76.01,75.92,76.0,18921.0,74.3869,74.4261,74.338,74.4163,18921.0
2024-07-22 12:35:00,76.0,76.02,75.96,75.98,51556.0,74.4163,74.4359,74.3771,74.3967,51556.0
2024-07-22 12:40:00,75.98,75.99,75.96,75.96,19665.0,74.3967,74.4065,74.3771,74.3771,19665.0
2024-07-22 12:45:00,75.96,75.98,75.9,75.97,16707.0,74.3771,74.3967,74.3184,74.3869,16707.0
2024-07-22 12:50:00,75.98,76.15,75.97,76.14,144783.0,74.3967,74.5632,74.3869,74.5534,144783.0
2024-07-22 12:55:00,76.15,76.19,76.14,76.15,22870.0,74.5632,74.6023,74.5534,74.5632,22870.0
2024-07-22 13:00:00,76.16,76.32,76.16,76.32,31714.0,74.573,74.7296,74.573,74.7296,31714.0
2024-07-22 13:05:00,76.33,76.4,76.24,76.26,41363.0,74.7394,74.808,74.6513,74.6709,41363.0
2024-07-22 13:10:00,76.25,76.3,76.17,76.24,59582.0,74.6611,74.71,74.5827,74.6513,59582.0
2024-07-22 13:15:00,76.25,76.44,76.25,76.43,34928.0,74.6611,74.8471,74.6611,74.8373,34928.0
2024-07-22 13:20:00,76.43,76.44,76.34,76.36,28806.0,74.8373,74.8471,74.7492,74.7688,28806.0
2024-07-22 13:25:00,76.36,76.36,76.22,76.22,71430.0,74.7688,74.7688,74.6317,74.6317,71430.0
2024-07-22 13:30:00,76.2,76.25,76.17,76.19,36523.0,74.6121,74.6611,74.5827,74.6023,36523.0
2024-07-22 13:35:00,76.2,76.21,76.09,76.17,57711.0,74.6121,74.6219,74.5044,74.5827,57711.0
2024-07-22 13:40:00,76.19,76.19,76.09,76.14,35252.0,74.6023,74.6023,74.5044,74.5534,35252.0
2024-07-22 13:45:00,76.14,76.2,76.08,76.1,37706.0,74.5534,74.6121,74.4946,74.5142,37706.0
2024-07-22 13:50:00,76.11,76.2,75.97,75.99,205387.0,74.524,74.6121,74.3869,74.4065,205387.0
2024-07-22 13:55:00,76.01,76.02,75.96,76.01,15721.0,74.4261,74.4359,74.3771,74.4261,15721.0
2024-07-22 14:00:00,76.01,76.02,75.82,75.83,13461.0,74.4261,74.4359,74.24,74.2498,13461.0
2024-07-22 14:05:00,75.83,75.84,75.75,75.76,41157.0,74.2498,74.2596,74.1715,74.1813,41157.0
2024-07-22 14:10:00,75.77,75.79,75.7,75.72,15763.0,74.1911,74.2107,74.1225,74.1421,15763.0
2024-07-22 14:15:00,75.72,75.78,75.71,75.76,17414.0,74.1421,74.2009,74.1323,74.1813,17414.0
2024-07-22 14:20:00,75.76,75.87,75.75,75.83,15231.0,74.1813,74.289,74.1715,74.2498,15231.0
2024-07-22 14:25:00,75.83,75.88,75.82,75.84,20576.0,74.2498,74.2988,74.24,74.2596,20576.0
2024-07-22 14:30:00,75.84,76.01,75.83,76.01,21521.0,74.2596,74.4261,74.2498,74.4261,21521.0
2024-07-22 14:35:00,76.01,76.12,76.01,76.09,18749.0,74.4261,74.5338,74.4261,74.5044,18749.0
2024-07-22 14:40:00,76.09,76.16,76.08,76.13,19884.0,74.5044,74.573,74.4946,74.5436,19884.0
2024-07-22 14:45:00,76.14,76.17,76.1,76.11,20583.0,74.5534,74.5827,74.5142,74.524,20583.0
2024-07-22 14:50:00,76.08,76.12,76.07,76.11,31753.0,74.4946,74.5338,74.4848,74.524,31753.0
2024-07-22 14:55:00,76.11,76.12,76.09,76.12,37491.0,74.524,74.5338,74.5044,74.5338,37491.0
2024-07-22 15:00:00,76.12,76.12,75.98,76.02,32423.0,74.5338,74.5338,74.3967,74.4359,32423.0
2024-07-22 15:05:00,76.02,76.09,75.98,76.08,23698.0,74.4359,74.5044,74.3967,74.4946,23698.0
2024-07-22 15:10:00,76.08,76.15,76.07,76.12,79993.0,74.4946,74.5632,74.4848,74.5338,79993.0
2024-07-22 15:15:00,76.12,76.12,76.06,76.06,32490.0,74.5338,74.5338,74.475,74.475,32490.0
2024-07-22 15:20:00,76.06,76.11,76.06,76.06,33159.0,74.475,74.524,74.475,74.475,33159.0
2024-07-22 15:25:00,76.07,76.11,76.04,76.06,41523.0,74.4848,74.524,74.4555,74.475,41523.0
2024-07-22 15:30:00,76.03,76.07,76.01,76.06,38361.0,74.4457,74.4848,74.4261,74.475,38361.0
2024-07-22 15:35:00,76.06,76.14,76.05,76.12,123582.0,74.475,74.5534,74.4652,74.5338,123582.0
2024-07-22 15:40:00,76.14,76.22,76.13,76.18,72476.0,74.5534,74.6317,74.5436,74.5925,72476.0
2024-07-22 15:45:00,76.17,76.19,76.1,76.13,63342.0,74.5827,74.6023,74.5142,74.5436,63342.0
2024-07-22 15:50:00,76.12,76.18,76.09,76.09,104559.0,74.5338,74.5925,74.5044,74.5044,104559.0
2024-07-22 15:55:00,76.1,76.16,76.07,76.08,213138.0,74.5142,74.573,74.4848,74.4946,213138.0
2024-07-23 09:30:00,76.08,76.38,76.08,76.36,30642.0,74.4946,74.7884,74.4946,74.7688,30642.0
2024-07-23 09:35:00,76.39,76.58,76.26,76.48,11155.0,74.7982,74.9842,74.6709,74.8863,11155.0
2024-07-23 09:40:00,76.48,76.65,76.27,76.27,9360.0,74.8863,75.0527,74.6807,74.6807,9360.0
2024-07-23 09:45:00,76.29,76.54,76.19,76.27,9738.0,74.7002,74.945,74.6023,74.6807,9738.0
2024-07-23 09:50:00,76.26,76.26,76.14,76.23,4314.0,74.6709,74.6709,74.5534,74.6415,4314.0
2024-07-23 09:55:00,76.27,76.34,76.19,76.29,7314.0,74.6807,74.7492,74.6023,74.7002,7314.0
2024-07-23 10:00:00,76.27,76.54,76.27,76.53,6537.0,74.6807,74.945,74.6807,74.9352,6537.0
2024-07-23 10:05:00,76.55,76.55,76.29,76.29,7480.0,74.9548,74.9548,74.7002,74.7002,7480.0
2024-07-23 10:10:00,76.26,76.43,76.25,76.42,4205.0,74.6709,74.8373,74.6611,74.8275,4205.0
2024-07-23 10:15:00,76.4,76.46,76.28,76.28,11171.0,74.808,74.8667,74.6905,74.6905,11171.0
2024-07-23 10:20:00,76.27,76.27,76.15,76.15,17534.0,74.6807,74.6807,74.5632,74.5632,17534.0
2024-07-23 10:25:00,76.15,76.21,76.11,76.2,9388.0,74.5632,74.6219,74.524,74.6121,9388.0
2024-07-23 10:30:00,76.19,76.31,76.18,76.25,14057.0,74.6023,74.7198,74.5925,74.6611,14057.0
2024-07-23 10:35:00,76.23,76.24,76.08,76.14,16461.0,74.6415,74.6513,74.4946,74.5534,16461.0
2024-07-23 10:40:00,76.13,76.16,76.04,76.16,16680.0,74.5436,74.573,74.4555,74.573,16680.0
2024-07-23 10:45:00,76.17,76.2,76.1,76.17,29481.0,74.5827,74.6121,74.5142,74.5827,29481.0
2024-07-23 10:50:00,76.16,76.17,76.05,76.06,20361.0,74.573,74.5827,74.4652,74.475,20361.0
2024-07-23 10:55:00,76.03,76.04,75.94,76.0,16098.0,74.4457,74.4555,74.3575,74.4163,16098.0
2024-07-23 11:00:00,75.99,76.3,75.99,76.3,32858.0,74.4065,74.71,74.4065,74.71,32858.0
2024-07-23 11:05:00,76.28,76.28,76.19,76.2,8733.0,74.6905,74.6905,74.6023,74.6121,8733.0
2024-07-23 11:10:00,76.19,76.27,76.19,76.21,14437.0,74.6023,74.6807,74.6023,74.6219,14437.0
2024-07-23 11:15:00,76.22,76.23,76.08,76.11,11305.0,74.6317,74.6415,74.4946,74.524,11305.0
2024-07-23 11:20:00,76.11,76.12,76.04,76.09,6786.0,74.524,74.5338,74.4555,74.5044,6786.0
2024-07-23 11:25:00,76.1,76.2,76.06,76.2,11349.0,74.5142,74.6121,74.475,74.6121,11349.0
2024-07-23 11:30:00,76.18,76.29,76.18,76.27,22109.0,74.5925,74.7002,74.5925,74.6807,22109.0
2024-07-23 11:35:00,76.27,76.37,76.2,76.37,13677.0,74.6807,74.7786,74.6121,74.7786,13677.0
2024-07-23 11:40:00,76.38,76.42,76.37,76.38,10189.0,74.7884,74.8275,74.7786,74.7884,10189.0
2024-07-23 11:45:00,76.38,76.42,76.31,76.4,7454.0,74.7884,74.8275,74.7198,74.808,7454.0
2024-07-23 11:50:00,76.4,76.41,76.33,76.38,9008.0,74.808,74.8177,74.7394,74.7884,9008.0
2024-07-23 11:55:00,76.37,76.42,76.32,76.42,9547.0,74.7786,74.8275,74.7296,74.8275,9547.0
2024-07-23 12:00:00,76.42,76.56,76.42,76.56,11784.0,74.8275,74.9646,74.8275,74.9646,11784.0
2024-07-23 12:05:00,76.57,76.59,76.5,76.5,11510.0,74.9744,74.994,74.9059,74.9059,11510.0
2024-07-23 12:10:00,76.49,76.49,76.43,76.47,9825.0,74.8961,74.8961,74.8373,74.8765,9825.0
2024-07-23 12:15:00,76.48,76.48,76.41,76.47,10712.0,74.8863,74.8863,74.8177,74.8765,10712.0
2024-07-23 12:20:00,76.47,76.57,76.47,76.51,14788.0,74.8765,74.9744,74.8765,74.9157,14788.0
2024-07-23 12:25:00,76.52,76.52,76.47,76.49,4202.0,74.9255,74.9255,74.8765,74.8961,4202.0
2024-07-23 12:30:00,76.48,76.53,76.47,76.53,10005.0,74.8863,74.9352,74.8765,74.9352,10005.0
2024-07-23 12:35:00,76.55,76.61,76.54,76.58,4803.0,74.9548,75.0136,74.945,74.9842,4803.0
2024-07-23 12:40:00,76.58,76.74,76.58,76.73,10221.0,74.9842,75.1409,74.9842,75.1311,10221.0
2024-07-23 12:45:00,76.73,76.73,76.62,76.64,15725.0,75.1311,75.1311,75.0234,75.043,15725.0
2024-07-23 12:50:00,76.62,76.67,76.62,76.63,8466.0,75.0234,75.0723,75.0234,75.0332,8466.0
2024-07-23 12:55:00,76.63,76.69,76.61,76.69,6711.0,75.0332,75.0919,75.0136,75.0919,6711.0
2024-07-23 13:00:00,76.7,76.73,76.69,76.72,12431.0,75.1017,75.1311,75.0919,75.1213,12431.0
2024-07-23 13:05:00,76.71,76.78,76.71,76.73,13107.0,75.1115,75.18,75.1115,75.1311,13107.0
2024-07-23 13:10:00,76.74,76.74,76.52,76.53,25613.0,75.1409,75.1409,74.9255,74.9352,25613.0
2024-07-23 13:15:00,76.52,76.53,76.33,76.37,38264.0,74.9255,74.9352,74.7394,74.7786,38264.0
2024-07-23 13:20:00,76.37,76.43,76.36,76.37,18160.0,74.7786,74.8373,74.7688,74.7786,18160.0
2024-07-23 13:25:00,76.36,76.46,76.33,76.45,12424.0,74.7688,74.8667,74.7394,74.8569,12424.0
2024-07-23 13:30:00,76.45,76.51,76.44,76.46,11729.0,74.8569,74.9157,74.8471,74.8667,11729.0
2024-07-23 13:35:00,76.46,76.56,76.46,76.56,13860.0,74.8667,74.9646,74.8667,74.9646,13860.0
2024-07-23 13:40:00,76.56,76.62,76.51,76.61,10947.0,74.9646,75.0234,74.9157,75.0136,10947.0
2024-07-23 13:45:00,76.6,76.66,76.59,76.62,20059.0,75.0038,75.0625,74.994,75.0234,20059.0
2024-07-23 13:50:00,76.63,76.75,76.63,76.73,19872.0,75.0332,75.1507,75.0332,75.1311,19872.0
2024-07-23 13:55:00,76.73,76.76,76.72,76.76,11509.0,75.1311,75.1605,75.1213,75.1605,11509.0
2024-07-23 14:00:00,76.77,76.84,76.71,76.83,20033.0,75.1702,75.2388,75.1115,75.229,20033.0
2024-07-23 14:05:00,76.83,76.91,76.83,76.84,26232.0,75.229,75.3073,75.229,75.2388,26232.0
2024-07-23 14:10:00,76.83,76.85,76.77,76.81,14225.0,75.229,75.2486,75.1702,75.2094,14225.0
2024-07-23 14:15:00,76.79,76.8,76.77,76.79,13936.0,75.1898,75.1996,75.1702,75.1898,13936.0
2024-07-23 14:20:00,76.79,76.84,76.78,76.84,11242.0,75.1898,75.2388,75.18,75.2388,11242.0
2024-07-23 14:25:00,76.84,76.89,76.77,76.82,25334.0,75.2388,75.2877,75.1702,75.2192,25334.0
2024-07-23 14:30:00,76.82,76.85,76.82,76.82,15116.0,75.2192,75.2486,75.2192,75.2192,15116.0
2024-07-23 14:35:00,76.82,76.82,76.76,76.8,14626.0,75.2192,75.2192,75.1605,75.1996,14626.0
2024-07-23 14:40:00,76.79,76.79,76.72,76.74,17388.0,75.1898,75.1898,75.1213,75.1409,17388.0
2024-07-23 14:45:00,76.74,76.82,76.73,76.76,27809.0,75.1409,75.2192,75.1311,75.1605,27809.0
2024-07-23 14:50:00,76.75,76.76,76.69,76.76,177198.0,75.1507,75.1605,75.0919,75.1605,177198.0
2024-07-23 14:55:00,76.75,76.75,76.69,76.7,16567.0,75.1507,75.1507,75.0919,75.1017,16567.0
2024-07-23 15:00:00,76.69,76.7,76.67,76.69,13964.0,75.0919,75.1017,75.0723,75.0919,13964.0
2024-07-23 15:05:00,76.7,76.74,76.7,76.72,19925.0,75.1017,75.1409,75.1017,75.1213,19925.0
2024-07-23 15:10:00,76.72,76.76,76.72,76.75,14694.0,75.1213,75.1605,75.1213,75.1507,14694.0
2024-07-23 15:15:00,76.75,76.75,76.69,76.7,34966.0,75.1507,75.1507,75.0919,75.1017,34966.0
2024-07-23 15:20:00,76.7,76.82,76.68,76.81,57871.0,75.1017,75.2192,75.0821,75.2094,57871.0
2024-07-23 15:25:00,76.81,76.83,76.77,76.81,29679.0,75.2094,75.229,75.1702,75.2094,29679.0
2024-07-23 15:30:00,76.8,76.86,76.77,76.84,47309.0,75.1996,75.2584,75.1702,75.2388,47309.0
2024-07-23 15:35:00,76.84,76.88,76.83,76.86,35575.0,75.2388,75.278,75.229,75.2584,35575.0
2024-07-23 15:40:00,76.86,76.89,76.82,76.85,34104.0,75.2584,75.2877,75.2192,75.2486,34104.0
2024-07-23 15:45:00,76.85,77.04,76.83,77.03,42412.0,75.2486,75.4346,75.229,75.4248,42412.0
2024-07-23 15:50:00,77.03,77.1,76.91,76.92,96341.0,75.4248,75.4934,75.3073,75.3171,96341.0
2024-07-23 15:55:00,76.92,76.96,76.84,76.88,229509.0,75.3171,75.3563,75.2388,75.278,229509.0
2024-07-24 09:30:00,76.85,77.25,76.7,76.92,64337.0,75.2486,75.6402,75.1017,75.3171,64337.0
2024-07-24 09:35:00,76.94,76.97,76.75,76.93,81985.0,75.3367,75.3661,75.1507,75.3269,81985.0
2024-07-24 09:40:00,76.91,76.93,76.53,76.53,58419.0,75.3073,75.3269,74.9352,74.9352,58419.0
2024-07-24 09:45:00,76.56,76.65,76.34,76.35,18150.0,74.9646,75.0527,74.7492,74.759,18150.0
2024-07-24 09:50:00,76.3,76.33,76.05,76.06,29774.0,74.71,74.7394,74.4652,74.475,29774.0
2024-07-24 09:55:00,76.04,76.04,75.84,76.03,19622.0,74.4555,74.4555,74.2596,74.4457,19622.0
2024-07-24 10:00:00,76.03,76.08,75.76,75.76,25087.0,74.4457,74.4946,74.1813,74.1813,25087.0
2024-07-24 10:05:00,75.8,75.81,75.64,75.67,22242.0,74.2205,74.2303,74.0638,74.0932,22242.0
2024-07-24 10:10:00,75.68,75.88,75.65,75.81,34533.0,74.103,74.2988,74.0736,74.2303,34533.0
2024-07-24 10:15:00,75.8,75.86,75.7,75.8,22881.0,74.2205,74.2792,74.1225,74.2205,22881.0
2024-07-24 10:20:00,75.82,75.9,75.79,75.83,25175.0,74.24,74.3184,74.2107,74.2498,25175.0
2024-07-24 10:25:00,75.83,76.02,75.8,75.96,53162.0,74.2498,74.4359,74.2205,74.3771,53162.0
2024-07-24 10:30:00,75.95,76.07,75.91,75.92,27824.0,74.3673,74.4848,74.3282,74.338,27824.0
2024-07-24 10:35:00,75.91,75.91,75.78,75.91,24492.0,74.3282,74.3282,74.2009,74.3282,24492.0
2024-07-24 10:40:00,75.93,76.03,75.92,76.03,15236.0,74.3477,74.4457,74.338,74.4457,15236.0
2024-07-24 10:45:00,76.03,76.18,76.02,76.18,14630.0,74.4457,74.5925,74.4359,74.5925,14630.0
2024-07-24 10:50:00,76.19,76.46,76.19,76.39,38541.0,74.6023,74.8667,74.6023,74.7982,38541.0
2024-07-24 10:55:00,76.41,76.49,76.35,76.36,29846.0,74.8177,74.8961,74.759,74.7688,29846.0
2024-07-24 11:00:00,76.36,76.36,76.05,76.1,14375.0,74.7688,74.7688,74.4652,74.5142,14375.0
2024-07-24 11:05:00,76.08,76.08,75.97,76.08,23336.0,74.4946,74.4946,74.3869,74.4946,23336.0
2024-07-24 11:10:00,76.08,76.13,76.03,76.12,16127.0,74.4946,74.5436,74.4457,74.5338,16127.0
2024-07-24 11:15:00,76.1,76.2,76.03,76.05,13049.0,74.5142,74.6121,74.4457,74.4652,13049.0
2024-07-24 11:20:00,76.05,76.05,75.9,75.95,24350.0,74.4652,74.4652,74.3184,74.3673,24350.0
2024-07-24 11:25:00,75.95,76.0,75.89,75.95,14299.0,74.3673,74.4163,74.3086,74.3673,14299.0
2024-07-24 11:30:00,75.94,76.11,75.91,76.11,19118.0,74.3575,74.524,74.3282,74.524,19118.0
2024-07-24 11:35:00,76.11,76.13,75.99,76.13,12190.0,74.524,74.5436,74.4065,74.5436,12190.0
2024-07-24 11:40:00,76.12,76.15,76.06,76.09,15031.0,74.5338,74.5632,74.475,74.5044,15031.0
2024-07-24 11:45:00,76.09,76.11,76.02,76.06,13399.0,74.5044,74.524,74.4359,74.475,13399.0
2024-07-24 11:50:00,76.07,76.15,76.07,76.12,16343.0,74.4848,74.5632,74.4848,74.5338,16343.0
2024-07-24 11:55:00,76.13,76.36,76.12,76.33,24457.0,74.5436,74.7688,74.5338,74.7394,24457.0
2024-07-24 12:00:00,76.34,76.52,76.32,76.35,40692.0,74.7492,74.9255,74.7296,74.759,40692.0
2024-07-24 12:05:00,76.36,76.48,76.33,76.45,24934.0,74.7688,74.8863,74.7394,74.8569,24934.0
2024-07-24 12:10:00,76.45,76.54,76.45,76.53,8471.0,74.8569,74.945,74.8569,74.9352,8471.0
2024-07-24 12:15:00,76.55,76.55,76.41,76.42,13757.0,74.9548,74.9548,74.8177,74.8275,13757.0
2024-07-24 12:20:00,76.42,76.43,76.37,76.38,20306.0,74.8275,74.8373,74.7786,74.7884,20306.0
2024-07-24 12:25:00,76.39,76.44,76.37,76.41,13022.0,74.7982,74.8471,74.7786,74.8177,13022.0
2024-07-24 12:30:00,76.4,76.41,76.31,76.31,13441.0,74.808,74.8177,74.7198,74.7198,13441.0
2024-07-24 12:35:00,76.31,76.38,76.3,76.34,9202.0,74.7198,74.7884,74.71,74.7492,9202.0
2024-07-24 12:40:00,76.34,76.41,76.34,76.36,9636.0,74.7492,74.8177,74.7492,74.7688,9636.0
2024-07-24 12:45:00,76.36,76.46,76.35,76.43,15538.0,74.7688,74.8667,74.759,74.8373,15538.0
2024-07-24 12:50:00,76.43,76.43,76.31,76.31,11667.0,74.8373,74.8373,74.7198,74.7198,11667.0
2024-07-24 12:55:00,76.31,76.31,76.22,76.26,13903.0,74.7198,74.7198,74.6317,74.6709,13903.0
2024-07-24 13:00:00,76.24,76.33,76.24,76.29,13514.0,74.6513,74.7394,74.6513,74.7002,13514.0
2024-07-24 13:05:00,76.28,76.29,76.23,76.24,7503.0,74.6905,74.7002,74.6415,74.6513,7503.0
2024-07-24 13:10:00,76.25,76.3,76.22,76.22,8589.0,74.6611,74.71,74.6317,74.6317,8589.0
2024-07-24 13:15:00,76.23,76.24,76.21,76.22,8928.0,74.6415,74.6513,74.6219,74.6317,8928.0
2024-07-24 13:20:00,76.22,76.26,76.18,76.26,13742.0,74.6317,74.6709,74.5925,74.6709,13742.0
2024-07-24 13:25:00,76.25,76.28,76.23,76.25,16475.0,74.6611,74.6905,74.6415,74.6611,16475.0
2024-07-24 13:30:00,76.25,76.27,76.19,76.26,10763.0,74.6611,74.6807,74.6023,74.6709,10763.0
2024-07-24 13:35:00,76.27,76.36,76.25,76.28,21034.0,74.6807,74.7688,74.6611,74.6905,21034.0
2024-07-24 13:40:00,76.28,76.28,76.24,76.27,12023.0,74.6905,74.6905,74.6513,74.6807,12023.0
2024-07-24 13:45:00,76.27,76.27,76.2,76.23,15305.0,74.6807,74.6807,74.6121,74.6415,15305.0
2024-07-24 13:50:00,76.21,76.26,76.18,76.2,16096.0,74.6219,74.6709,74.5925,74.6121,16096.0
2024-07-24 13:55:00,76.19,76.24,76.19,76.24,10646.0,74.6023,74.6513,74.6023,74.6513,10646.0
2024-07-24 14:00:00,76.23,76.35,76.2,76.33,27341.0,74.6415,74.759,74.6121,74.7394,27341.0
2024-07-24 14:05:00,76.32,76.33,76.29,76.29,16693.0,74.7296,74.7394,74.7002,74.7002,16693.0
2024-07-24 14:10:00,76.29,76.29,76.17,76.17,15160.0,74.7002,74.7002,74.5827,74.5827,15160.0
2024-07-24 14:15:00,76.15,76.19,76.15,76.17,17443.0,74.5632,74.6023,74.5632,74.5827,17443.0
2024-07-24 14:20:00,76.18,76.18,76.12,76.12,13765.0,74.5925,74.5925,74.5338,74.5338,13765.0
2024-07-24 14:25:00,76.12,76.16,76.09,76.12,22272.0,74.5338,74.573,74.5044,74.5338,22272.0
2024-07-24 14:30:00,76.13,76.18,76.12,76.14,16184.0,74.5436,74.5925,74.5338,74.5534,16184.0
2024-07-24 14:35:00,76.13,76.15,76.04,76.04,14327.0,74.5436,74.5632,74.4555,74.4555,14327.0
2024-07-24 14:40:00,76.05,76.11,76.04,76.09,24043.0,74.4652,74.524,74.4555,74.5044,24043.0
2024-07-24 14:45:00,76.09,76.12,76.04,76.07,23619.0,74.5044,74.5338,74.4555,74.4848,23619.0
2024-07-24 14:50:00,76.07,76.1,76.02,76.1,28021.0,74.4848,74.5142,74.4359,74.5142,28021.0
2024-07-24 14:55:00,76.09,76.21,76.09,76.19,27357.0,74.5044,74.6219,74.5044,74.6023,27357.0
2024-07-24 15:00:00,76.18,76.18,76.11,76.12,36685.0,74.5925,74.5925,74.524,74.5338,36685.0
2024-07-24 15:05:00,76.13,76.15,76.09,76.11,40585.0,74.5436,74.5632,74.5044,74.524,40585.0
2024-07-24 15:10:00,76.11,76.13,75.95,75.96,53176.0,74.524,74.5436,74.3673,74.3771,53176.0
2024-07-24 15:15:00,75.95,75.97,75.86,75.88,26228.0,74.3673,74.3869,74.2792,74.2988,26228.0
2024-07-24 15:20:00,75.89,75.92,75.82,75.83,43085.0,74.3086,74.338,74.24,74.2498,43085.0
2024-07-24 15:25:00,75.83,75.83,75.72,75.8,53545.0,74.2498,74.2498,74.1421,74.2205,53545.0
2024-07-24 15:30:00,75.82,75.84,75.77,75.78,39300.0,74.24,74.2596,74.1911,74.2009,39300.0
2024-07-24 15:35:00,75.78,75.82,75.62,75.67,39687.0,74.2009,74.24,74.0442,74.0932,39687.0
2024-07-24 15:40:00,75.67,75.68,75.49,75.51,41106.0,74.0932,74.103,73.9169,73.9365,41106.0
2024-07-24 15:45:00,75.51,75.51,75.34,75.35,56220.0,73.9365,73.9365,73.77,73.7798,56220.0
2024-07-24 15:50:00,75.35,75.41,75.2,75.25,117104.0,73.7798,73.8386,73.633,73.6819,117104.0
2024-07-24 15:55:00,75.25,75.33,75.2,75.27,341488.0,73.6819,73.7603,73.633,73.7015,341488.0
2024-07-25 09:30:00,75.78,75.96,75.61,75.76,50384.0,74.2009,74.3771,74.0344,74.1813,50384.0
2024-07-25 09:35:00,75.84,75.96,75.77,75.8,24294.0,74.2596,74.3771,74.1911,74.2205,24294.0
2024-07-25 09:40:00,75.8,75.84,75.58,75.78,10504.0,74.2205,74.2596,74.005,74.2009,10504.0
2024-07-25 09:45:00,75.79,76.06,75.72,76.02,96708.0,74.2107,74.475,74.1421,74.4359,96708.0
2024-07-25 09:50:00,76.03,76.06,75.9,76.0,66857.0,74.4457,74.475,74.3184,74.4163,66857.0
2024-07-25 09:55:00,75.98,76.48,75.97,76.42,36052.0,74.3967,74.8863,74.3869,74.8275,36052.0
2024-07-25 10:00:00,76.42,76.43,76.0,76.04,109104.0,74.8275,74.8373,74.4163,74.4555,109104.0
2024-07-25 10:05:00,76.04,76.37,75.94,76.37,46114.0,74.4555,74.7786,74.3575,74.7786,46114.0
2024-07-25 10:10:00,76.36,76.46,76.24,76.3,47706.0,74.7688,74.8667,74.6513,74.71,47706.0
2024-07-25 10:15:00,76.33,76.48,76.03,76.11,33472.0,74.7394,74.8863,74.4457,74.524,33472.0
2024-07-25 10:20:00,76.14,76.16,75.89,75.99,19025.0,74.5534,74.573,74.3086,74.4065,19025.0
2024-07-25 10:25:00,75.96,76.04,75.92,75.97,37678.0,74.3771,74.4555,74.338,74.3869,37678.0
2024-07-25 10:30:00,75.97,76.14,75.89,76.13,36007.0,74.3869,74.5534,74.3086,74.5436,36007.0
2024-07-25 10:35:00,76.12,76.14,75.94,75.94,22218.0,74.5338,74.5534,74.3575,74.3575,22218.0
2024-07-25 10:40:00,75.93,76.0,75.82,75.84,25563.0,74.3477,74.4163,74.24,74.2596,25563.0
2024-07-25 10:45:00,75.83,75.85,75.65,75.73,23347.0,74.2498,74.2694,74.0736,74.1519,23347.0
2024-07-25 10:50:00,75.72,75.85,75.65,75.73,42607.0,74.1421,74.2694,74.0736,74.1519,42607.0
2024-07-25 10:55:00,75.74,75.86,75.68,75.83,37986.0,74.1617,74.2792,74.103,74.2498,37986.0
2024-07-25 11:00:00,75.84,76.04,75.83,76.03,54535.0,74.2596,74.4555,74.2498,74.4457,54535.0
2024-07-25 11:05:00,76.04,76.04,75.93,75.97,24192.0,74.4555,74.4555,74.3477,74.3869,24192.0
2024-07-25 11:10:00,75.97,76.01,75.84,75.97,22335.0,74.3869,74.4261,74.2596,74.3869,22335.0
2024-07-25 11:15:00,75.96,76.05,75.91,75.97,79686.0,74.3771,74.4652,74.3282,74.3869,79686.0
2024-07-25 11:20:00,75.97,76.02,75.93,75.93,22539.0,74.3869,74.4359,74.3477,74.3477,22539.0
2024-07-25 11:25:00,75.92,76.06,75.92,76.03,18191.0,74.338,74.475,74.338,74.4457,18191.0
2024-07-25 11:30:00,76.03,76.04,75.89,75.95,29519.0,74.4457,74.4555,74.3086,74.3673,29519.0
2024-07-25 11:35:00,75.95,75.96,75.9,75.93,52288.0,74.3673,74.3771,74.3184,74.3477,52288.0
2024-07-25 11:40:00,75.93,76.14,75.93,76.14,31872.0,74.3477,74.5534,74.3477,74.5534,31872.0
2024-07-25 11:45:00,76.15,76.2,76.12,76.17,20369.0,74.5632,74.6121,74.5338,74.5827,20369.0
2024-07-25 11:50:00,76.17,76.23,76.15,76.18,21248.0,74.5827,74.6415,74.5632,74.5925,21248.0
2024-07-25 11:55:00,76.17,76.23,76.0,76.14,361854.0,74.5827,74.6415,74.4163,74.5534,361854.0
2024-07-25 12:00:00,76.15,76.18,76.03,76.08,33646.0,74.5632,74.5925,74.4457,74.4946,33646.0
2024-07-25 12:05:00,76.08,76.16,75.99,76.0,62084.0,74.4946,74.573,74.4065,74.4163,62084.0
2024-07-25 12:10:00,75.98,76.13,75.98,76.13,22110.0,74.3967,74.5436,74.3967,74.5436,22110.0
2024-07-25 12:15:00,76.12,76.17,76.09,76.11,90626.0,74.5338,74.5827,74.5044,74.524,90626.0
2024-07-25 12:20:00,76.11,76.15,76.08,76.1,52735.0,74.524,74.5632,74.4946,74.5142,52735.0
2024-07-25 12:25:00,76.1,76.19,76.08,76.1,259755.0,74.5142,74.6023,74.4946,74.5142,259755.0
2024-07-25 12:30:00,76.09,76.15,76.06,76.13,59197.0,74.5044,74.5632,74.475,74.5436,59197.0
2024-07-25 12:35:00,76.12,76.24,76.08,76.22,19320.0,74.5338,74.6513,74.4946,74.6317,19320.0
2024-07-25 12:40:00,76.22,76.23,76.05,76.08,36599.0,74.6317,74.6415,74.4652,74.4946,36599.0
2024-07-25 12:45:00,76.08,76.08,75.92,75.96,17821.0,74.4946,74.4946,74.338,74.3771,17821.0
2024-07-25 12:50:00,75.93,76.04,75.93,76.03,14455.0,74.3477,74.4555,74.3477,74.4457,14455.0
2024-07-25 12:55:00,76.03,76.07,75.98,76.06,17221.0,74.4457,74.4848,74.3967,74.475,17221.0
2024-07-25 13:00:00,76.07,76.15,76.06,76.09,16985.0,74.4848,74.5632,74.475,74.5044,16985.0
2024-07-25 13:05:00,76.08,76.1,76.02,76.05,39524.0,74.4946,74.5142,74.4359,74.4652,39524.0
2024-07-25 13:10:00,76.05,76.07,75.97,76.0,30918.0,74.4652,74.4848,74.3869,74.4163,30918.0
2024-07-25 13:15:00,76.01,76.06,75.96,76.04,28376.0,74.4261,74.475,74.3771,74.4555,28376.0
2024-07-25 13:20:00,76.03,76.04,75.85,75.88,26570.0,74.4457,74.4555,74.2694,74.2988,26570.0
2024-07-25 13:25:00,75.88,75.93,75.86,75.86,22859.0,74.2988,74.3477,74.2792,74.2792,22859.0
2024-07-25 13:30:00,75.86,75.87,75.8,75.83,28083.0,74.2792,74.289,74.2205,74.2498,28083.0
2024-07-25 13:35:00,75.83,75.84,75.67,75.67,19628.0,74.2498,74.2596,74.0932,74.0932,19628.0
2024-07-25 13:40:00,75.69,75.72,75.67,75.7,21182.0,74.1128,74.1421,74.0932,74.1225,21182.0
2024-07-25 13:45:00,75.71,75.72,75.62,75.69,28568.0,74.1323,74.1421,74.0442,74.1128,28568.0
2024-07-25 13:50:00,75.68,75.72,75.59,75.6,23069.0,74.103,74.1421,74.0148,74.0246,23069.0
2024-07-25 13:55:00,75.62,75.67,75.6,75.6,20612.0,74.0442,74.0932,74.0246,74.0246,20612.0
2024-07-25 14:00:00,75.6,75.6,75.44,75.45,18952.0,74.0246,74.0246,73.868,73.8778,18952.0
2024-07-25 14:05:00,75.45,75.54,75.44,75.48,23778.0,73.8778,73.9659,73.868,73.9071,23778.0
2024-07-25 14:10:00,75.49,75.53,75.42,75.52,21145.0,73.9169,73.9561,73.8484,73.9463,21145.0
2024-07-25 14:15:00,75.51,75.55,75.47,75.53,22977.0,73.9365,73.9757,73.8973,73.9561,22977.0
2024-07-25 14:20:00,75.53,75.55,75.45,75.49,40850.0,73.9561,73.9757,73.8778,73.9169,40850.0
2024-07-25 14:25:00,75.49,75.53,75.41,75.48,64539.0,73.9169,73.9561,73.8386,73.9071,64539.0
2024-07-25 14:30:00,75.48,75.54,75.46,75.53,19271.0,73.9071,73.9659,73.8875,73.9561,19271.0
2024-07-25 14:35:00,75.53,75.54,75.48,75.51,22529.0,73.9561,73.9659,73.9071,73.9365,22529.0
2024-07-25 14:40:00,75.51,75.52,75.29,75.4,74053.0,73.9365,73.9463,73.7211,73.8288,74053.0
2024-07-25 14:45:00,75.38,75.4,75.24,75.3,21110.0,73.8092,73.8288,73.6721,73.7309,21110.0
2024-07-25 14:50:00,75.3,75.3,75.22,75.27,18905.0,73.7309,73.7309,73.6525,73.7015,18905.0
2024-07-25 14:55:00,75.27,75.31,75.23,75.23,25495.0,73.7015,73.7407,73.6623,73.6623,25495.0
2024-07-25 15:00:00,75.22,75.24,75.16,75.23,26846.0,73.6525,73.6721,73.5938,73.6623,26846.0
2024-07-25 15:05:00,75.23,75.25,75.08,75.13,35497.0,73.6623,73.6819,73.5155,73.5644,35497.0
2024-07-25 15:10:00,75.14,75.24,75.14,75.24,56936.0,73.5742,73.6721,73.5742,73.6721,56936.0
2024-07-25 15:15:00,75.25,75.47,75.25,75.45,26724.0,73.6819,73.8973,73.6819,73.8778,26724.0
2024-07-25 15:20:00,75.45,75.69,75.45,75.68,31181.0,73.8778,74.1128,73.8778,74.103,31181.0
2024-07-25 15:25:00,75.68,75.83,75.66,75.8,40680.0,74.103,74.2498,74.0834,74.2205,40680.0
2024-07-25 15:30:00,75.82,75.84,75.74,75.77,32464.0,74.24,74.2596,74.1617,74.1911,32464.0
2024-07-25 15:35:00,75.76,75.76,75.49,75.53,47228.0,74.1813,74.1813,73.9169,73.9561,47228.0
2024-07-25 15:40:00,75.53,75.58,75.47,75.5,38735.0,73.9561,74.005,73.8973,73.9267,38735.0
2024-07-25 15:45:00,75.49,75.54,75.39,75.54,52770.0,73.9169,73.9659,73.819,73.9659,52770.0
2024-07-25 15:50:00,75.54,75.64,75.32,75.34,108022.0,73.9659,74.0638,73.7505,73.77,108022.0
2024-07-25 15:55:00,75.34,75.42,75.22,75.25,358885.0,73.77,73.8484,73.6525,73.6819,358885.0
2024-07-26 09:30:00,75.65,76.29,75.63,76.25,27625.0,74.0736,74.7002,74.054,74.6611,27625.0
2024-07-26 09:35:00,76.25,76.48,76.19,76.35,15906.0,74.6611,74.8863,74.6023,74.759,15906.0
2024-07-26 09:40:00,76.35,76.53,76.27,76.53,6511.0,74.759,74.9352,74.6807,74.9352,6511.0
2024-07-26 09:45:00,76.48,76.64,76.29,76.55,16542.0,74.8863,75.043,74.7002,74.9548,16542.0
2024-07-26 09:50:00,76.59,76.74,76.41,76.7,47591.0,74.994,75.1409,74.8177,75.1017,47591.0
2024-07-26 09:55:00,76.67,76.81,76.6,76.79,27904.0,75.0723,75.2094,75.0038,75.1898,27904.0
2024-07-26 10:00:00,76.78,76.97,76.68,76.97,26907.0,75.18,75.3661,75.0821,75.3661,26907.0
2024-07-26 10:05:00,76.99,77.0,76.88,76.89,15112.0,75.3857,75.3955,75.278,75.2877,15112.0
2024-07-26 10:10:00,76.87,76.98,76.78,76.8,27176.0,75.2682,75.3759,75.18,75.1996,27176.0
2024-07-26 10:15:00,76.8,77.02,76.78,76.95,73385.0,75.1996,75.415,75.18,75.3465,73385.0
2024-07-26 10:20:00,76.97,77.01,76.93,76.93,66128.0,75.3661,75.4052,75.3269,75.3269,66128.0
2024-07-26 10:25:00,76.93,76.95,76.8,76.8,83617.0,75.3269,75.3465,75.1996,75.1996,83617.0
2024-07-26 10:30:00,76.8,76.87,76.67,76.67,29312.0,75.1996,75.2682,75.0723,75.0723,29312.0
2024-07-26 10:35:00,76.69,76.94,76.68,76.9,30091.0,75.0919,75.3367,75.0821,75.2975,30091.0
2024-07-26 10:40:00,76.9,77.26,76.9,77.25,57673.0,75.2975,75.65,75.2975,75.6402,57673.0
2024-07-26 10:45:00,77.26,77.59,77.26,77.51,45235.0,75.65,75.9732,75.65,75.8948,45235.0
2024-07-26 10:50:00,77.51,77.69,77.45,77.69,16928.0,75.8948,76.0711,75.8361,76.0711,16928.0
2024-07-26 10:55:00,77.69,77.7,77.46,77.58,27559.0,76.0711,76.0809,75.8459,75.9634,27559.0
2024-07-26 11:00:00,77.59,77.59,77.36,77.36,11775.0,75.9732,75.9732,75.748,75.748,11775.0
2024-07-26 11:05:00,77.34,77.46,77.2,77.22,28528.0,75.7284,75.8459,75.5913,75.6109,28528.0
2024-07-26 11:10:00,77.24,77.28,77.18,77.22,19825.0,75.6305,75.6696,75.5717,75.6109,19825.0
2024-07-26 11:15:00,77.19,77.24,77.09,77.14,13130.0,75.5815,75.6305,75.4836,75.5325,13130.0
2024-07-26 11:20:00,77.14,77.29,77.11,77.28,18462.0,75.5325,75.6794,75.5032,75.6696,18462.0
2024-07-26 11:25:00,77.27,77.29,77.2,77.27,22717.0,75.6598,75.6794,75.5913,75.6598,22717.0
2024-07-26 11:30:00,77.28,77.35,77.23,77.27,22377.0,75.6696,75.7382,75.6207,75.6598,22377.0
2024-07-26 11:35:00,77.26,77.33,77.19,77.2,18869.0,75.65,75.7186,75.5815,75.5913,18869.0
2024-07-26 11:40:00,77.2,77.29,77.06,77.28,52018.0,75.5913,75.6794,75.4542,75.6696,52018.0
2024-07-26 11:45:00,77.29,77.3,77.19,77.28,16653.0,75.6794,75.6892,75.5815,75.6696,16653.0
2024-07-26 11:50:00,77.29,77.45,77.29,77.41,19023.0,75.6794,75.8361,75.6794,75.7969,19023.0
2024-07-26 11:55:00,77.42,77.54,77.42,77.5,19353.0,75.8067,75.9242,75.8067,75.885,19353.0
2024-07-26 12:00:00,77.5,77.59,77.46,77.53,30737.0,75.885,75.9732,75.8459,75.9144,30737.0
2024-07-26 12:05:00,77.53,77.59,77.52,77.55,12826.0,75.9144,75.9732,75.9046,75.934,12826.0
2024-07-26 12:10:00,77.57,77.57,77.4,77.41,18956.0,75.9536,75.9536,75.7871,75.7969,18956.0
2024-07-26 12:15:00,77.41,77.42,77.36,77.42,11501.0,75.7969,75.8067,75.748,75.8067,11501.0
2024-07-26 12:20:00,77.4,77.46,77.34,77.34,18701.0,75.7871,75.8459,75.7284,75.7284,18701.0
2024-07-26 12:25:00,77.35,77.37,77.33,77.34,117304.0,75.7382,75.7577,75.7186,75.7284,117304.0
2024-07-26 12:30:00,77.34,77.34,77.21,77.23,15847.0,75.7284,75.7284,75.6011,75.6207,15847.0
2024-07-26 12:35:00,77.23,77.36,77.19,77.34,18032.0,75.6207,75.748,75.5815,75.7284,18032.0
2024-07-26 12:40:00,77.34,77.35,77.29,77.3,25902.0,75.7284,75.7382,75.6794,75.6892,25902.0
2024-07-26 12:45:00,77.31,77.32,77.15,77.15,21671.0,75.699,75.7088,75.5423,75.5423,21671.0
2024-07-26 12:50:00,77.16,77.26,77.13,77.25,36672.0,75.5521,75.65,75.5227,75.6402,36672.0
2024-07-26 12:55:00,77.23,77.29,77.08,77.2,97318.0,75.6207,75.6794,75.4738,75.5913,97318.0
2024-07-26 13:00:00,77.2,77.23,77.13,77.15,29075.0,75.5913,75.6207,75.5227,75.5423,29075.0
2024-07-26 13:05:00,77.17,77.22,77.08,77.12,10522.0,75.5619,75.6109,75.4738,75.513,10522.0
2024-07-26 13:10:00,77.1,77.1,77.0,77.01,12684.0,75.4934,75.4934,75.3955,75.4052,12684.0
2024-07-26 13:15:00,77.01,77.02,76.89,76.97,30201.0,75.4052,75.415,75.2877,75.3661,30201.0
2024-07-26 13:20:00,76.95,77.15,76.95,77.06,10641.0,75.3465,75.5423,75.3465,75.4542,10641.0
2024-07-26 13:25:00,77.07,77.12,77.03,77.11,9977.0,75.464,75.513,75.4248,75.5032,9977.0
2024-07-26 13:30:00,77.09,77.14,77.07,77.1,14060.0,75.4836,75.5325,75.464,75.4934,14060.0
2024-07-26 13:35:00,77.1,77.1,76.85,76.88,12860.0,75.4934,75.4934,75.2486,75.278,12860.0
2024-07-26 13:40:00,76.88,76.88,76.74,76.74,14006.0,75.278,75.278,75.1409,75.1409,14006.0
2024-07-26 13:45:00,76.75,76.86,76.75,76.82,10793.0,75.1507,75.2584,75.1507,75.2192,10793.0
2024-07-26 13:50:00,76.86,76.87,76.75,76.78,11739.0,75.2584,75.2682,75.1507,75.18,11739.0
2024-07-26 13:55:00,76.78,76.87,76.76,76.83,55900.0,75.18,75.2682,75.1605,75.229,55900.0
2024-07-26 14:00:00,76.8,76.91,76.8,76.88,12655.0,75.1996,75.3073,75.1996,75.278,12655.0
2024-07-26 14:05:00,76.87,76.97,76.85,76.97,7237.0,75.2682,75.3661,75.2486,75.3661,7237.0
2024-07-26 14:10:00,76.98,77.09,76.96,76.99,25368.0,75.3759,75.4836,75.3563,75.3857,25368.0
2024-07-26 14:15:00,76.99,77.07,76.92,76.97,28959.0,75.3857,75.464,75.3171,75.3661,28959.0
2024-07-26 14:20:00,76.95,76.99,76.91,76.92,9789.0,75.3465,75.3857,75.3073,75.3171,9789.0
2024-07-26 14:25:00,76.93,76.97,76.93,76.96,10146.0,75.3269,75.3661,75.3269,75.3563,10146.0
2024-07-26 14:30:00,76.98,77.01,76.97,77.01,12483.0,75.3759,75.4052,75.3661,75.4052,12483.0
2024-07-26 14:35:00,77.01,77.01,76.98,77.01,19771.0,75.4052,75.4052,75.3759,75.4052,19771.0
2024-07-26 14:40:00,77.01,77.01,76.92,76.97,15198.0,75.4052,75.4052,75.3171,75.3661,15198.0
2024-07-26 14:45:00,76.97,76.98,76.91,76.98,10202.0,75.3661,75.3759,75.3073,75.3759,10202.0
2024-07-26 14:50:00,76.98,77.01,76.9,76.91,23677.0,75.3759,75.4052,75.2975,75.3073,23677.0
2024-07-26 14:55:00,76.91,76.97,76.87,76.92,19150.0,75.3073,75.3661,75.2682,75.3171,19150.0
2024-07-26 15:00:00,76.92,77.03,76.9,77.0,22484.0,75.3171,75.4248,75.2975,75.3955,22484.0
2024-07-26 15:05:00,77.0,77.04,76.94,77.04,12564.0,75.3955,75.4346,75.3367,75.4346,12564.0
2024-07-26 15:10:00,77.04,77.2,77.02,77.16,39016.0,75.4346,75.5913,75.415,75.5521,39016.0
2024-07-26 15:15:00,77.17,77.22,77.12,77.15,25721.0,75.5619,75.6109,75.513,75.5423,25721.0
2024-07-26 15:20:00,77.15,77.16,77.09,77.12,38505.0,75.5423,75.5521,75.4836,75.513,38505.0
2024-07-26 15:25:00,77.13,77.18,77.11,77.13,29122.0,75.5227,75.5717,75.5032,75.5227,29122.0
2024-07-26 15:30:00,77.13,77.14,76.94,76.98,42360.0,75.5227,75.5325,75.3367,75.3759,42360.0
2024-07-26 15:35:00,76.98,77.07,76.98,77.06,30442.0,75.3759,75.464,75.3759,75.4542,30442.0
2024-07-26 15:40:00,77.06,77.1,76.96,77.04,25888.0,75.4542,75.4934,75.3563,75.4346,25888.0
2024-07-26 15:45:00,77.03,77.29,77.02,77.29,61253.0,75.4248,75.6794,75.415,75.6794,61253.0
2024-07-26 15:50:00,77.34,77.36,77.17,77.18,52483.0,75.7284,75.748,75.5619,75.5717,52483.0
2024-07-26 15:55:00,77.18,77.31,77.17,77.27,172517.0,75.5717,75.699,75.5619,75.6598,172517.0
2024-07-29 09:30:00,77.57,77.81,77.34,77.48,30690.0,75.9536,76.1886,75.7284,75.8655,30690.0
2024-07-29 09:35:00,77.49,77.71,77.23,77.5,21541.0,75.8752,76.0907,75.6207,75.885,21541.0
2024-07-29 09:40:00,77.47,77.52,77.32,77.36,13594.0,75.8557,75.9046,75.7088,75.748,13594.0
2024-07-29 09:45:00,77.37,77.6,77.37,77.39,21042.0,75.7577,75.9829,75.7577,75.7773,21042.0
2024-07-29 09:50:00,77.39,77.52,77.26,77.51,41998.0,75.7773,75.9046,75.65,75.8948,41998.0
2024-07-29 09:55:00,77.5,77.68,77.44,77.55,39003.0,75.885,76.0613,75.8263,75.934,39003.0
2024-07-29 10:00:00,77.53,77.57,77.44,77.54,43495.0,75.9144,75.9536,75.8263,75.9242,43495.0
2024-07-29 10:05:00,77.53,77.71,77.52,77.67,44616.0,75.9144,76.0907,75.9046,76.0515,44616.0
2024-07-29 10:10:00,77.67,77.75,77.53,77.54,51561.0,76.0515,76.1298,75.9144,75.9242,51561.0
2024-07-29 10:15:00,77.53,77.83,77.51,77.82,36619.0,75.9144,76.2082,75.8948,76.1984,36619.0
2024-07-29 10:20:00,77.81,77.91,77.69,77.72,87268.0,76.1886,76.2865,76.0711,76.1004,87268.0
2024-07-29 10:25:00,77.72,77.72,77.52,77.54,16342.0,76.1004,76.1004,75.9046,75.9242,16342.0
2024-07-29 10:30:00,77.52,77.52,77.27,77.3,19530.0,75.9046,75.9046,75.6598,75.6892,19530.0
2024-07-29 10:35:00,77.29,77.56,77.22,77.49,25897.0,75.6794,75.9438,75.6109,75.8752,25897.0
2024-07-29 10:40:00,77.48,77.59,77.42,77.56,28049.0,75.8655,75.9732,75.8067,75.9438,28049.0
2024-07-29 10:45:00,77.56,77.59,77.52,77.55,23583.0,75.9438,75.9732,75.9046,75.934,23583.0
2024-07-29 10:50:00,77.56,77.76,77.56,77.73,30121.0,75.9438,76.1396,75.9438,76.1102,30121.0
2024-07-29 10:55:00,77.74,77.8,77.69,77.77,26269.0,76.12,76.1788,76.0711,76.1494,26269.0
2024-07-29 11:00:00,77.77,77.81,77.65,77.65,25508.0,76.1494,76.1886,76.0319,76.0319,25508.0
2024-07-29 11:05:00,77.66,77.84,77.63,77.82,33725.0,76.0417,76.2179,76.0123,76.1984,33725.0
2024-07-29 11:10:00,77.8,77.97,77.78,77.87,68826.0,76.1788,76.3452,76.1592,76.2473,68826.0
2024-07-29 11:15:00,77.86,77.87,77.71,77.76,19341.0,76.2375,76.2473,76.0907,76.1396,19341.0
2024-07-29 11:20:00,77.76,77.91,77.76,77.91,14974.0,76.1396,76.2865,76.1396,76.2865,14974.0
2024-07-29 11:25:00,77.93,77.94,77.83,77.86,15372.0,76.3061,76.3159,76.2082,76.2375,15372.0
2024-07-29 11:30:00,77.86,77.87,77.77,77.79,19811.0,76.2375,76.2473,76.1494,76.169,19811.0
2024-07-29 11:35:00,77.8,77.96,77.77,77.96,14408.0,76.1788,76.3354,76.1494,76.3354,14408.0
2024-07-29 11:40:00,77.95,77.97,77.91,77.96,18042.0,76.3257,76.3452,76.2865,76.3354,18042.0
2024-07-29 11:45:00,77.98,78.01,77.94,77.96,36559.0,76.355,76.3844,76.3159,76.3354,36559.0
2024-07-29 11:50:00,77.97,77.97,77.85,77.88,22600.0,76.3452,76.3452,76.2277,76.2571,22600.0
2024-07-29 11:55:00,77.89,77.96,77.88,77.92,21311.0,76.2669,76.3354,76.2571,76.2963,21311.0
2024-07-29 12:00:00,77.92,77.94,77.85,77.85,16202.0,76.2963,76.3159,76.2277,76.2277,16202.0
2024-07-29 12:05:00,77.85,77.92,77.82,77.84,17171.0,76.2277,76.2963,76.1984,76.2179,17171.0
2024-07-29 12:10:00,77.82,77.88,77.79,77.82,23921.0,76.1984,76.2571,76.169,76.1984,23921.0
2024-07-29 12:15:00,77.85,77.96,77.82,77.96,182427.0,76.2277,76.3354,76.1984,76.3354,182427.0
2024-07-29 12:20:00,77.96,77.96,77.74,77.76,24830.0,76.3354,76.3354,76.12,76.1396,24830.0
2024-07-29 12:25:00,77.76,77.79,77.68,77.77,10340.0,76.1396,76.169,76.0613,76.1494,10340.0
2024-07-29 12:30:00,77.77,77.94,77.77,77.94,18743.0,76.1494,76.3159,76.1494,76.3159,18743.0
2024-07-29 12:35:00,77.94,78.04,77.93,78.03,17306.0,76.3159,76.4138,76.3061,76.404,17306.0
2024-07-29 12:40:00,78.04,78.06,77.99,78.03,14135.0,76.4138,76.4334,76.3648,76.404,14135.0
2024-07-29 12:45:00,78.03,78.12,77.99,78.09,33152.0,76.404,76.4921,76.3648,76.4627,33152.0
2024-07-29 12:50:00,78.09,78.14,77.99,78.14,12844.0,76.4627,76.5117,76.3648,76.5117,12844.0
2024-07-29 12:55:00,78.11,78.19,78.06,78.16,48169.0,76.4823,76.5607,76.4334,76.5313,48169.0
2024-07-29 13:00:00,78.17,78.28,78.17,78.27,22336.0,76.5411,76.6488,76.5411,76.639,22336.0
2024-07-29 13:05:00,78.29,78.34,78.24,78.29,27305.0,76.6586,76.7075,76.6096,76.6586,27305.0
2024-07-29 13:10:00,78.32,78.34,78.12,78.14,217308.0,76.6879,76.7075,76.4921,76.5117,217308.0
2024-07-29 13:15:00,78.15,78.17,78.02,78.12,22481.0,76.5215,76.5411,76.3942,76.4921,22481.0
2024-07-29 13:20:00,78.1,78.12,78.05,78.06,12619.0,76.4725,76.4921,76.4236,76.4334,12619.0
2024-07-29 13:25:00,78.05,78.07,77.95,77.98,17255.0,76.4236,76.4432,76.3257,76.355,17255.0
2024-07-29 13:30:00,77.97,78.06,77.96,78.06,15581.0,76.3452,76.4334,76.3354,76.4334,15581.0
2024-07-29 13:35:00,78.06,78.07,78.01,78.06,14132.0,76.4334,76.4432,76.3844,76.4334,14132.0
2024-07-29 13:40:00,78.07,78.13,78.05,78.13,8944.0,76.4432,76.5019,76.4236,76.5019,8944.0
2024-07-29 13:45:00,78.16,78.21,78.15,78.19,12123.0,76.5313,76.5802,76.5215,76.5607,12123.0
2024-07-29 13:50:00,78.2,78.21,78.15,78.17,18656.0,76.5704,76.5802,76.5215,76.5411,18656.0
2024-07-29 13:55:00,78.18,78.24,78.16,78.22,30708.0,76.5509,76.6096,76.5313,76.59,30708.0
2024-07-29 14:00:00,78.23,78.25,78.16,78.19,18018.0,76.5998,76.6194,76.5313,76.5607,18018.0
2024-07-29 14:05:00,78.19,78.2,78.13,78.13,16288.0,76.5607,76.5704,76.5019,76.5019,16288.0
2024-07-29 14:10:00,78.13,78.14,78.07,78.11,11673.0,76.5019,76.5117,76.4432,76.4823,11673.0
2024-07-29 14:15:00,78.1,78.11,78.02,78.05,16138.0,76.4725,76.4823,76.3942,76.4236,16138.0
2024-07-29 14:20:00,78.06,78.09,78.01,78.09,14853.0,76.4334,76.4627,76.3844,76.4627,14853.0
2024-07-29 14:25:00,78.09,78.13,78.08,78.1,26656.0,76.4627,76.5019,76.4529,76.4725,26656.0
2024-07-29 14:30:00,78.12,78.12,78.05,78.09,13196.0,76.4921,76.4921,76.4236,76.4627,13196.0
2024-07-29 14:35:00,78.08,78.1,78.04,78.08,17556.0,76.4529,76.4725,76.4138,76.4529,17556.0
2024-07-29 14:40:00,78.08,78.11,78.05,78.11,19507.0,76.4529,76.4823,76.4236,76.4823,19507.0
2024-07-29 14:45:00,78.1,78.12,78.04,78.08,30153.0,76.4725,76.4921,76.4138,76.4529,30153.0
2024-07-29 14:50:00,78.08,78.1,78.04,78.09,16351.0,76.4529,76.4725,76.4138,76.4627,16351.0
2024-07-29 14:55:00,78.09,78.11,78.06,78.09,34789.0,76.4627,76.4823,76.4334,76.4627,34789.0
2024-07-29 15:00:00,78.09,78.12,78.05,78.1,28516.0,76.4627,76.4921,76.4236,76.4725,28516.0
2024-07-29 15:05:00,78.1,78.11,78.03,78.09,30835.0,76.4725,76.4823,76.404,76.4627,30835.0
2024-07-29 15:10:00,78.09,78.19,78.09,78.18,16730.0,76.4627,76.5607,76.4627,76.5509,16730.0
2024-07-29 15:15:00,78.18,78.25,78.17,78.23,20685.0,76.5509,76.6194,76.5411,76.5998,20685.0
2024-07-29 15:20:00,78.24,78.24,78.12,78.17,31686.0,76.6096,76.6096,76.4921,76.5411,31686.0
2024-07-29 15:25:00,78.16,78.17,78.06,78.07,25730.0,76.5313,76.5411,76.4334,76.4432,25730.0
2024-07-29 15:30:00,78.07,78.08,77.99,77.99,31493.0,76.4432,76.4529,76.3648,76.3648,31493.0
2024-07-29 15:35:00,77.99,78.04,77.96,77.98,34322.0,76.3648,76.4138,76.3354,76.355,34322.0
2024-07-29 15:40:00,77.97,78.05,77.97,78.02,32645.0,76.3452,76.4236,76.3452,76.3942,32645.0
2024-07-29 15:45:00,78.02,78.05,77.88,77.95,41509.0,76.3942,76.4236,76.2571,76.3257,41509.0
2024-07-29 15:50:00,77.94,78.01,77.94,77.98,88980.0,76.3159,76.3844,76.3159,76.355,88980.0
2024-07-29 15:55:00,77.99,78.04,77.92,77.99,231625.0,76.3648,76.4138,76.2963,76.3648,231625.0
2024-07-30 09:30:00,78.3,78.85,78.15,78.8,60477.0,76.6684,77.2069,76.5215,77.1579,60477.0
2024-07-30 09:35:00,78.8,79.06,78.74,79.0,21763.0,77.1579,77.4125,77.0992,77.3538,21763.0
2024-07-30 09:40:00,79.01,79.2,78.84,79.11,17597.0,77.3636,77.5496,77.1971,77.4615,17597.0
2024-07-30 09:45:00,79.08,79.38,79.07,79.35,24066.0,77.4321,77.7259,77.4223,77.6965,24066.0
2024-07-30 09:50:00,79.35,79.59,79.32,79.58,33527.0,77.6965,77.9315,77.6671,77.9217,33527.0
2024-07-30 09:55:00,79.56,79.9,79.48,79.6,47312.0,77.9021,78.235,77.8238,77.9413,47312.0
2024-07-30 10:00:00,79.62,79.89,79.59,79.59,32392.0,77.9609,78.2252,77.9315,77.9315,32392.0
2024-07-30 10:05:00,79.58,79.73,79.57,79.65,36136.0,77.9217,78.0686,77.9119,77.9902,36136.0
2024-07-30 10:10:00,79.65,79.78,79.47,79.5,41696.0,77.9902,78.1175,77.814,77.8434,41696.0
2024-07-30 10:15:00,79.51,79.56,79.34,79.38,36488.0,77.8531,77.9021,77.6867,77.7259,36488.0
2024-07-30 10:20:00,79.38,79.62,79.34,79.62,56988.0,77.7259,77.9609,77.6867,77.9609,56988.0
2024-07-30 10:25:00,79.63,79.66,79.53,79.66,28813.0,77.9706,78.0,77.8727,78.0,28813.0
2024-07-30 10:30:00,79.65,79.67,79.47,79.59,54346.0,77.9902,78.0098,77.814,77.9315,54346.0
2024-07-30 10:35:00,79.59,79.79,79.58,79.73,95088.0,77.9315,78.1273,77.9217,78.0686,95088.0
2024-07-30 10:40:00,79.73,79.87,79.72,79.86,40679.0,78.0686,78.2056,78.0588,78.1959,40679.0
2024-07-30 10:45:00,79.85,79.89,79.78,79.87,37039.0,78.1861,78.2252,78.1175,78.2056,37039.0
2024-07-30 10:50:00,79.89,79.95,79.82,79.85,22886.0,78.2252,78.284,78.1567,78.1861,22886.0
2024-07-30 10:55:00,79.86,79.86,79.75,79.76,15960.0,78.1959,78.1959,78.0881,78.0979,15960.0
2024-07-30 11:00:00,79.76,79.8,79.65,79.66,14974.0,78.0979,78.1371,77.9902,78.0,14974.0
2024-07-30 11:05:00,79.66,79.71,79.5,79.66,390255.0,78.0,78.049,77.8434,78.0,390255.0
2024-07-30 11:10:00,79.66,79.69,79.5,79.57,66193.0,78.0,78.0294,77.8434,77.9119,66193.0
2024-07-30 11:15:00,79.58,79.67,79.52,79.61,142189.0,77.9217,78.0098,77.8629,77.9511,142189.0
2024-07-30 11:20:00,79.62,79.69,79.55,79.63,19715.0,77.9609,78.0294,77.8923,77.9706,19715.0
2024-07-30 11:25:00,79.64,79.67,79.42,79.44,15909.0,77.9804,78.0098,77.765,77.7846,15909.0
2024-07-30 11:30:00,79.44,79.49,79.4,79.47,20709.0,77.7846,77.8336,77.7454,77.814,20709.0
2024-07-30 11:35:00,79.47,79.61,79.46,79.58,22287.0,77.814,77.9511,77.8042,77.9217,22287.0
2024-07-30 11:40:00,79.58,79.63,79.46,79.46,16760.0,77.9217,77.9706,77.8042,77.8042,16760.0
2024-07-30 11:45:00,79.44,79.51,79.38,79.44,13003.0,77.7846,77.8531,77.7259,77.7846,13003.0
2024-07-30 11:50:00,79.44,79.44,79.35,79.36,10815.0,77.7846,77.7846,77.6965,77.7063,10815.0
2024-07-30 11:55:00,79.37,79.52,79.35,79.51,23037.0,77.7161,77.8629,77.6965,77.8531,23037.0
2024-07-30 12:00:00,79.51,79.58,79.44,79.45,18082.0,77.8531,77.9217,77.7846,77.7944,18082.0
2024-07-30 12:05:00,79.46,79.51,79.43,79.49,25557.0,77.8042,77.8531,77.7748,77.8336,25557.0
2024-07-30 12:10:00,79.49,79.51,79.45,79.45,11433.0,77.8336,77.8531,77.7944,77.7944,11433.0
2024-07-30 12:15:00,79.46,79.49,79.44,79.48,13353.0,77.8042,77.8336,77.7846,77.8238,13353.0
2024-07-30 12:20:00,79.49,79.49,79.33,79.34,35839.0,77.8336,77.8336,77.6769,77.6867,35839.0
2024-07-30 12:25:00,79.33,79.54,79.33,79.54,23400.0,77.6769,77.8825,77.6769,77.8825,23400.0
2024-07-30 12:30:00,79.53,79.59,79.5,79.54,11814.0,77.8727,77.9315,77.8434,77.8825,11814.0
2024-07-30 12:35:00,79.55,79.62,79.53,79.59,19108.0,77.8923,77.9609,77.8727,77.9315,19108.0
2024-07-30 12:40:00,79.58,79.62,79.53,79.62,11033.0,77.9217,77.9609,77.8727,77.9609,11033.0
2024-07-30 12:45:00,79.62,79.66,79.58,79.6,17237.0,77.9609,78.0,77.9217,77.9413,17237.0
2024-07-30 12:50:00,79.6,79.6,79.49,79.49,16478.0,77.9413,77.9413,77.8336,77.8336,16478.0
2024-07-30 12:55:00,79.48,79.52,79.42,79.42,12172.0,77.8238,77.8629,77.765,77.765,12172.0
2024-07-30 13:00:00,79.41,79.41,79.22,79.31,15689.0,77.7552,77.7552,77.5692,77.6573,15689.0
2024-07-30 13:05:00,79.31,79.42,79.29,79.42,13188.0,77.6573,77.765,77.6377,77.765,13188.0
2024-07-30 13:10:00,79.44,79.45,79.37,79.42,11895.0,77.7846,77.7944,77.7161,77.765,11895.0
2024-07-30 13:15:00,79.43,79.43,79.33,79.39,15154.0,77.7748,77.7748,77.6769,77.7356,15154.0
2024-07-30 13:20:00,79.39,79.43,79.37,79.38,21553.0,77.7356,77.7748,77.7161,77.7259,21553.0
2024-07-30 13:25:00,79.38,79.38,79.27,79.34,19278.0,77.7259,77.7259,77.6181,77.6867,19278.0
2024-07-30 13:30:00,79.34,79.34,79.25,79.29,26342.0,77.6867,77.6867,77.5986,77.6377,26342.0
2024-07-30 13:35:00,79.28,79.41,79.28,79.32,82409.0,77.6279,77.7552,77.6279,77.6671,82409.0
2024-07-30 13:40:00,79.32,79.32,79.13,79.18,20522.0,77.6671,77.6671,77.4811,77.53,20522.0
2024-07-30 13:45:00,79.2,79.38,79.2,79.37,22288.0,77.5496,77.7259,77.5496,77.7161,22288.0
2024-07-30 13:50:00,79.35,79.44,79.33,79.41,13558.0,77.6965,77.7846,77.6769,77.7552,13558.0
2024-07-30 13:55:00,79.41,79.42,79.34,79.39,12243.0,77.7552,77.765,77.6867,77.7356,12243.0
2024-07-30 14:00:00,79.38,79.39,79.19,79.19,27783.0,77.7259,77.7356,77.5398,77.5398,27783.0
2024-07-30 14:05:00,79.19,79.31,79.19,79.28,14603.0,77.5398,77.6573,77.5398,77.6279,14603.0
2024-07-30 14:10:00,79.27,79.27,79.22,79.26,11028.0,77.6181,77.6181,77.5692,77.6084,11028.0
2024-07-30 14:15:00,79.27,79.33,79.26,79.26,14958.0,77.6181,77.6769,77.6084,77.6084,14958.0
2024-07-30 14:20:00,79.26,79.26,79.2,79.23,14305.0,77.6084,77.6084,77.5496,77.579,14305.0
2024-07-30 14:25:00,79.24,79.26,79.21,79.24,13098.0,77.5888,77.6084,77.5594,77.5888,13098.0
2024-07-30 14:30:00,79.26,79.32,79.24,79.31,20669.0,77.6084,77.6671,77.5888,77.6573,20669.0
2024-07-30 14:35:00,79.31,79.32,79.24,79.3,19443.0,77.6573,77.6671,77.5888,77.6475,19443.0
2024-07-30 14:40:00,79.3,79.3,79.21,79.21,10874.0,77.6475,77.6475,77.5594,77.5594,10874.0
2024-07-30 14:45:00,79.21,79.26,79.16,79.16,22586.0,77.5594,77.6084,77.5104,77.5104,22586.0
2024-07-30 14:50:00,79.16,79.22,79.14,79.19,19323.0,77.5104,77.5692,77.4909,77.5398,19323.0
2024-07-30 14:55:00,79.17,79.19,79.14,79.18,32656.0,77.5202,77.5398,77.4909,77.53,32656.0
2024-07-30 15:00:00,79.18,79.18,79.11,79.11,18582.0,77.53,77.53,77.4615,77.4615,18582.0
2024-07-30 15:05:00,79.11,79.19,79.1,79.17,15528.0,77.4615,77.5398,77.4517,77.5202,15528.0
2024-07-30 15:10:00,79.17,79.29,79.17,79.28,31987.0,77.5202,77.6377,77.5202,77.6279,31987.0
2024-07-30 15:15:00,79.29,79.37,79.29,79.37,27212.0,77.6377,77.7161,77.6377,77.7161,27212.0
2024-07-30 15:20:00,79.38,79.39,79.21,79.21,29484.0,77.7259,77.7356,77.5594,77.5594,29484.0
2024-07-30 15:25:00,79.21,79.26,79.17,79.2,48275.0,77.5594,77.6084,77.5202,77.5496,48275.0
2024-07-30 15:30:00,79.19,79.26,79.19,79.24,46486.0,77.5398,77.6084,77.5398,77.5888,46486.0
2024-07-30 15:35:00,79.25,79.26,79.1,79.22,52809.0,77.5986,77.6084,77.4517,77.5692,52809.0
2024-07-30 15:40:00,79.23,79.32,79.21,79.32,36081.0,77.579,77.6671,77.5594,77.6671,36081.0
2024-07-30 15:45:00,79.33,79.42,79.27,79.33,72399.0,77.6769,77.765,77.6181,77.6769,72399.0
2024-07-30 15:50:00,79.34,79.35,79.23,79.25,120742.0,77.6867,77.6965,77.579,77.5986,120742.0
2024-07-30 15:55:00,79.25,79.29,79.0,79.02,416312.0,77.5986,77.6377,77.3538,77.3734,416312.0
2024-07-31 09:30:00,78.93,79.94,78.82,79.89,58803.0,77.2852,78.2742,77.1775,78.2252,58803.0
2024-07-31 09:35:00,79.88,79.88,79.37,79.43,34364.0,78.2154,78.2154,77.7161,77.7748,34364.0
2024-07-31 09:40:00,79.34,79.5,79.21,79.43,30232.0,77.6867,77.8434,77.5594,77.7748,30232.0
2024-07-31 09:45:00,79.38,79.39,79.12,79.33,23996.0,77.7259,77.7356,77.4713,77.6769,23996.0
2024-07-31 09:50:00,79.3,79.34,78.97,79.05,16241.0,77.6475,77.6867,77.3244,77.4027,16241.0
2024-07-31 09:55:00,79.02,79.11,78.85,79.07,10413.0,77.3734,77.4615,77.2069,77.4223,10413.0
2024-07-31 10:00:00,79.13,79.23,79.01,79.09,12273.0,77.4811,77.579,77.3636,77.4419,12273.0
2024-07-31 10:05:00,79.13,79.18,79.02,79.13,14760.0,77.4811,77.53,77.3734,77.4811,14760.0
2024-07-31 10:10:00,79.15,79.38,79.09,79.32,16321.0,77.5007,77.7259,77.4419,77.6671,16321.0
2024-07-31 10:15:00,79.35,79.5,79.33,79.45,6652.0,77.6965,77.8434,77.6769,77.7944,6652.0
2024-07-31 10:20:00,79.44,79.54,79.35,79.54,13425.0,77.7846,77.8825,77.6965,77.8825,13425.0
2024-07-31 10:25:00,79.52,79.58,79.4,79.58,13789.0,77.8629,77.9217,77.7454,77.9217,13789.0
2024-07-31 10:30:00,79.57,79.72,79.54,79.66,24646.0,77.9119,78.0588,77.8825,78.0,24646.0
2024-07-31 10:35:00,79.69,79.71,79.48,79.52,21065.0,78.0294,78.049,77.8238,77.8629,21065.0
2024-07-31 10:40:00,79.52,79.67,79.51,79.64,47595.0,77.8629,78.0098,77.8531,77.9804,47595.0
2024-07-31 10:45:00,79.65,79.65,79.5,79.53,29715.0,77.9902,77.9902,77.8434,77.8727,29715.0
2024-07-31 10:50:00,79.54,79.54,79.43,79.48,23410.0,77.8825,77.8825,77.7748,77.8238,23410.0
2024-07-31 10:55:00,79.48,79.72,79.46,79.72,38206.0,77.8238,78.0588,77.8042,78.0588,38206.0
2024-07-31 11:00:00,79.7,79.74,79.6,79.67,18358.0,78.0392,78.0784,77.9413,78.0098,18358.0
2024-07-31 11:05:00,79.66,79.74,79.6,79.69,25903.0,78.0,78.0784,77.9413,78.0294,25903.0
2024-07-31 11:10:00,79.67,79.7,79.59,79.62,18137.0,78.0098,78.0392,77.9315,77.9609,18137.0
2024-07-31 11:15:00,79.61,79.71,79.53,79.55,43109.0,77.9511,78.049,77.8727,77.8923,43109.0
2024-07-31 11:20:00,79.54,79.73,79.52,79.72,21958.0,77.8825,78.0686,77.8629,78.0588,21958.0
2024-07-31 11:25:00,79.71,79.71,79.48,79.48,24707.0,78.049,78.049,77.8238,77.8238,24707.0
2024-07-31 11:30:00,79.48,79.53,79.39,79.42,22790.0,77.8238,77.8727,77.7356,77.765,22790.0
2024-07-31 11:35:00,79.43,79.48,79.35,79.47,19797.0,77.7748,77.8238,77.6965,77.814,19797.0
2024-07-31 11:40:00,79.47,79.52,79.43,79.5,22137.0,77.814,77.8629,77.7748,77.8434,22137.0
2024-07-31 11:45:00,79.5,79.53,79.43,79.43,18699.0,77.8434,77.8727,77.7748,77.7748,18699.0
2024-07-31 11:50:00,79.43,79.45,79.27,79.3,24196.0,77.7748,77.7944,77.6181,77.6475,24196.0
2024-07-31 11:55:00,79.3,79.32,79.26,79.31,16338.0,77.6475,77.6671,77.6084,77.6573,16338.0
2024-07-31 12:00:00,79.31,79.34,79.25,79.25,18729.0,77.6573,77.6867,77.5986,77.5986,18729.0
2024-07-31 12:05:00,79.24,79.28,79.2,79.22,20446.0,77.5888,77.6279,77.5496,77.5692,20446.0
2024-07-31 12:10:00,79.22,79.31,79.18,79.29,13792.0,77.5692,77.6573,77.53,77.6377,13792.0
2024-07-31 12:15:00,79.29,79.31,79.23,79.27,16743.0,77.6377,77.6573,77.579,77.6181,16743.0
2024-07-31 12:20:00,79.28,79.35,79.28,79.33,11695.0,77.6279,77.6965,77.6279,77.6769,11695.0
2024-07-31 12:25:00,79.32,79.36,79.29,79.35,16008.0,77.6671,77.7063,77.6377,77.6965,16008.0
2024-07-31 12:30:00,79.34,79.39,79.34,79.38,14894.0,77.6867,77.7356,77.6867,77.7259,14894.0
2024-07-31 12:35:00,79.39,79.57,79.39,79.57,19072.0,77.7356,77.9119,77.7356,77.9119,19072.0
2024-07-31 12:40:00,79.57,79.58,79.47,79.56,12666.0,77.9119,77.9217,77.814,77.9021,12666.0
2024-07-31 12:45:00,79.58,79.59,79.52,79.54,7257.0,77.9217,77.9315,77.8629,77.8825,7257.0
2024-07-31 12:50:00,79.54,79.57,79.47,79.5,11895.0,77.8825,77.9119,77.814,77.8434,11895.0
2024-07-31 12:55:00,79.48,79.5,79.36,79.39,17294.0,77.8238,77.8434,77.7063,77.7356,17294.0
2024-07-31 13:00:00,79.38,79.43,79.34,79.37,9998.0,77.7259,77.7748,77.6867,77.7161,9998.0
2024-07-31 13:05:00,79.37,79.38,79.27,79.28,16217.0,77.7161,77.7259,77.6181,77.6279,16217.0
2024-07-31 13:10:00,79.3,79.32,79.26,79.27,11212.0,77.6475,77.6671,77.6084,77.6181,11212.0
2024-07-31 13:15:00,79.26,79.28,79.21,79.25,41886.0,77.6084,77.6279,77.5594,77.5986,41886.0
2024-07-31 13:20:00,79.24,79.36,79.24,79.34,20408.0,77.5888,77.7063,77.5888,77.6867,20408.0
2024-07-31 13:25:00,79.34,79.38,79.33,79.38,11753.0,77.6867,77.7259,77.6769,77.7259,11753.0
2024-07-31 13:30:00,79.36,79.36,79.24,79.27,17529.0,77.7063,77.7063,77.5888,77.6181,17529.0
2024-07-31 13:35:00,79.28,79.34,79.18,79.22,39355.0,77.6279,77.6867,77.53,77.5692,39355.0
2024-07-31 13:40:00,79.21,79.24,79.11,79.15,58041.0,77.5594,77.5888,77.4615,77.5007,58041.0
2024-07-31 13:45:00,79.14,79.16,79.09,79.1,18755.0,77.4909,77.5104,77.4419,77.4517,18755.0
2024-07-31 13:50:00,79.1,79.19,79.07,79.15,60087.0,77.4517,77.5398,77.4223,77.5007,60087.0
2024-07-31 13:55:00,79.14,79.14,79.05,79.1,43836.0,77.4909,77.4909,77.4027,77.4517,43836.0
2024-07-31 14:00:00,79.1,79.12,78.94,79.07,75126.0,77.4517,77.4713,77.295,77.4223,75126.0
2024-07-31 14:05:00,79.09,79.17,79.08,79.15,79873.0,77.4419,77.5202,77.4321,77.5007,79873.0
2024-07-31 14:10:00,79.15,79.32,79.14,79.31,46834.0,77.5007,77.6671,77.4909,77.6573,46834.0
2024-07-31 14:15:00,79.32,79.34,79.19,79.3,20396.0,77.6671,77.6867,77.5398,77.6475,20396.0
2024-07-31 14:20:00,79.31,79.36,79.16,79.17,22686.0,77.6573,77.7063,77.5104,77.5202,22686.0
2024-07-31 14:25:00,79.17,79.23,79.13,79.21,20624.0,77.5202,77.579,77.4811,77.5594,20624.0
2024-07-31 14:30:00,79.22,79.47,79.21,79.39,23890.0,77.5692,77.814,77.5594,77.7356,23890.0
2024-07-31 14:35:00,79.39,79.42,79.25,79.4,18967.0,77.7356,77.765,77.5986,77.7454,18967.0
2024-07-31 14:40:00,79.41,79.52,79.39,79.52,17535.0,77.7552,77.8629,77.7356,77.8629,17535.0
2024-07-31 14:45:00,79.52,79.68,79.51,79.65,30806.0,77.8629,78.0196,77.8531,77.9902,30806.0
2024-07-31 14:50:00,79.64,79.75,79.64,79.71,19804.0,77.9804,78.0881,77.9804,78.049,19804.0
2024-07-31 14:55:00,79.7,79.72,79.61,79.64,17360.0,78.0392,78.0588,77.9511,77.9804,17360.0
2024-07-31 15:00:00,79.64,79.64,79.49,79.49,21126.0,77.9804,77.9804,77.8336,77.8336,21126.0
2024-07-31 15:05:00,79.49,79.5,79.42,79.42,18783.0,77.8336,77.8434,77.765,77.765,18783.0
2024-07-31 15:10:00,79.41,79.47,79.4,79.46,24905.0,77.7552,77.814,77.7454,77.8042,24905.0
2024-07-31 15:15:00,79.47,79.54,79.31,79.33,29910.0,77.814,77.8825,77.6573,77.6769,29910.0
2024-07-31 15:20:00,79.31,79.39,79.28,79.28,29111.0,77.6573,77.7356,77.6279,77.6279,29111.0
2024-07-31 15:25:00,79.29,79.35,79.19,79.24,38286.0,77.6377,77.6965,77.5398,77.5888,38286.0
2024-07-31 15:30:00,79.23,79.24,79.14,79.2,40006.0,77.579,77.5888,77.4909,77.5496,40006.0
2024-07-31 15:35:00,79.21,79.35,79.21,79.32,25784.0,77.5594,77.6965,77.5594,77.6671,25784.0
2024-07-31 15:40:00,79.32,79.39,79.25,79.39,36254.0,77.6671,77.7356,77.5986,77.7356,36254.0
2024-07-31 15:45:00,79.37,79.42,79.27,79.33,46928.0,77.7161,77.765,77.6181,77.6769,46928.0
2024-07-31 15:50:00,79.33,79.42,79.21,79.22,73086.0,77.6769,77.765,77.5594,77.5692,73086.0
2024-07-31 15:55:00,79.23,79.32,79.16,79.24,206051.0,77.579,77.6671,77.5104,77.5888,206051.0
2024-08-01 09:30:00,76.48,77.19,74.24,74.37,237782.0,74.8863,75.5815,72.693,72.8203,237782.0
2024-08-01 09:35:00,74.35,75.17,74.3,74.63,206900.0,72.8007,73.6036,72.7517,73.0748,206900.0
2024-08-01 09:40:00,74.63,76.16,74.53,75.91,407555.0,73.0748,74.573,72.9769,74.3282,407555.0
2024-08-01 09:45:00,75.89,76.25,75.35,75.93,372656.0,74.3086,74.6611,73.7798,74.3477,372656.0
2024-08-01 09:50:00,75.9,76.0,75.57,75.63,75759.0,74.3184,74.4163,73.9953,74.054,75759.0
2024-08-01 09:55:00,75.64,75.85,75.14,75.83,207506.0,74.0638,74.2694,73.5742,74.2498,207506.0
2024-08-01 10:00:00,75.84,75.88,75.26,75.34,117100.0,74.2596,74.2988,73.6917,73.77,117100.0
2024-08-01 10:05:00,75.37,75.57,75.09,75.21,110169.0,73.7994,73.9953,73.5253,73.6428,110169.0
2024-08-01 10:10:00,75.23,75.3,74.84,74.87,141763.0,73.6623,73.7309,73.2805,73.3098,141763.0
2024-08-01 10:15:00,74.86,75.29,74.68,75.28,197666.0,73.3,73.7211,73.1238,73.7113,197666.0
2024-08-01 10:20:00,75.29,75.36,75.22,75.31,112137.0,73.7211,73.7896,73.6525,73.7407,112137.0
2024-08-01 10:25:00,75.31,75.65,75.18,75.63,80264.0,73.7407,74.0736,73.6134,74.054,80264.0
2024-08-01 10:30:00,75.59,75.62,74.8,74.89,60721.0,74.0148,74.0442,73.2413,73.3294,60721.0
2024-08-01 10:35:00,74.87,74.88,74.42,74.46,90244.0,73.3098,73.3196,72.8692,72.9084,90244.0
2024-08-01 10:40:00,74.47,74.52,74.18,74.51,70064.0,72.9182,72.9671,72.6342,72.9573,70064.0
2024-08-01 10:45:00,74.52,74.86,74.49,74.72,92493.0,72.9671,73.3,72.9378,73.163,92493.0
2024-08-01 10:50:00,74.75,74.88,74.42,74.63,106050.0,73.1923,73.3196,72.8692,73.0748,106050.0
2024-08-01 10:55:00,74.59,74.59,74.2,74.52,49045.0,73.0357,73.0357,72.6538,72.9671,49045.0
2024-08-01 11:00:00,74.53,74.57,74.36,74.39,110951.0,72.9769,73.0161,72.8105,72.8398,110951.0
2024-08-01 11:05:00,74.38,74.39,74.08,74.23,75493.0,72.83,72.8398,72.5363,72.6832,75493.0
2024-08-01 11:10:00,74.25,74.52,74.23,74.25,88665.0,72.7028,72.9671,72.6832,72.7028,88665.0
2024-08-01 11:15:00,74.28,74.67,74.22,74.65,101778.0,72.7321,73.114,72.6734,73.0944,101778.0
2024-08-01 11:20:00,74.65,74.8,74.61,74.77,34154.0,73.0944,73.2413,73.0553,73.2119,34154.0
2024-08-01 11:25:00,74.75,74.83,74.47,74.53,48085.0,73.1923,73.2707,72.9182,72.9769,48085.0
2024-08-01 11:30:00,74.54,74.76,74.45,74.69,50853.0,72.9867,73.2021,72.8986,73.1336,50853.0
2024-08-01 11:35:00,74.67,74.79,74.55,74.58,68359.0,73.114,73.2315,72.9965,73.0259,68359.0
2024-08-01 11:40:00,74.58,74.58,74.28,74.36,43534.0,73.0259,73.0259,72.7321,72.8105,43534.0
2024-08-01 11:45:00,74.34,74.35,74.08,74.11,72328.0,72.7909,72.8007,72.5363,72.5657,72328.0
2024-08-01 11:50:00,74.12,74.17,73.95,74.06,64310.0,72.5755,72.6244,72.409,72.5167,64310.0
2024-08-01 11:55:00,74.03,74.13,73.88,73.91,41741.0,72.4873,72.5853,72.3405,72.3698,41741.0
2024-08-01 12:00:00,73.89,74.39,73.81,74.35,35045.0,72.3503,72.8398,72.2719,72.8007,35045.0
2024-08-01 12:05:00,74.39,74.56,74.33,74.41,46291.0,72.8398,73.0063,72.7811,72.8594,46291.0
2024-08-01 12:10:00,74.38,74.44,74.32,74.42,86327.0,72.83,72.8888,72.7713,72.8692,86327.0
2024-08-01 12:15:00,74.42,74.69,74.42,74.55,44424.0,72.8692,73.1336,72.8692,72.9965,44424.0
2024-08-01 12:20:00,74.55,74.55,74.12,74.12,63309.0,72.9965,72.9965,72.5755,72.5755,63309.0
2024-08-01 12:25:00,74.15,74.22,74.05,74.12,46015.0,72.6048,72.6734,72.5069,72.5755,46015.0
2024-08-01 12:30:00,74.13,74.14,74.02,74.03,42783.0,72.5853,72.5951,72.4776,72.4873,42783.0
2024-08-01 12:35:00,74.03,74.22,74.01,74.11,44451.0,72.4873,72.6734,72.4678,72.5657,44451.0
2024-08-01 12:40:00,74.09,74.25,74.04,74.25,62901.0,72.5461,72.7028,72.4971,72.7028,62901.0
2024-08-01 12:45:00,74.25,74.34,74.1,74.13,62891.0,72.7028,72.7909,72.5559,72.5853,62891.0
2024-08-01 12:50:00,74.14,74.14,73.93,74.02,37557.0,72.5951,72.5951,72.3894,72.4776,37557.0
2024-08-01 12:55:00,74.01,74.35,73.99,74.28,44839.0,72.4678,72.8007,72.4482,72.7321,44839.0
2024-08-01 13:00:00,74.26,74.39,74.22,74.31,25319.0,72.7125,72.8398,72.6734,72.7615,25319.0
2024-08-01 13:05:00,74.33,74.33,74.15,74.22,28291.0,72.7811,72.7811,72.6048,72.6734,28291.0
2024-08-01 13:10:00,74.22,74.29,74.18,74.23,45632.0,72.6734,72.7419,72.6342,72.6832,45632.0
2024-08-01 13:15:00,74.23,74.27,74.06,74.14,60439.0,72.6832,72.7223,72.5167,72.5951,60439.0
2024-08-01 13:20:00,74.12,74.31,74.1,74.27,33330.0,72.5755,72.7615,72.5559,72.7223,33330.0
2024-08-01 13:25:00,74.28,74.37,74.26,74.27,48831.0,72.7321,72.8203,72.7125,72.7223,48831.0
2024-08-01 13:30:00,74.27,74.47,74.25,74.38,40415.0,72.7223,72.9182,72.7028,72.83,40415.0
2024-08-01 13:35:00,74.35,74.51,74.33,74.36,56808.0,72.8007,72.9573,72.7811,72.8105,56808.0
2024-08-01 13:40:00,74.36,74.43,74.26,74.39,91402.0,72.8105,72.879,72.7125,72.8398,91402.0
2024-08-01 13:45:00,74.4,74.41,74.26,74.27,34387.0,72.8496,72.8594,72.7125,72.7223,34387.0
2024-08-01 13:50:00,74.26,74.31,74.16,74.26,33548.0,72.7125,72.7615,72.6146,72.7125,33548.0
2024-08-01 13:55:00,74.25,74.42,74.17,74.42,36622.0,72.7028,72.8692,72.6244,72.8692,36622.0
2024-08-01 14:00:00,74.41,74.45,74.19,74.2,36286.0,72.8594,72.8986,72.644,72.6538,36286.0
2024-08-01 14:05:00,74.2,74.22,74.05,74.05,82761.0,72.6538,72.6734,72.5069,72.5069,82761.0
2024-08-01 14:10:00,74.06,74.23,73.99,74.23,46941.0,72.5167,72.6832,72.4482,72.6832,46941.0
2024-08-01 14:15:00,74.24,74.32,74.16,74.32,54192.0,72.693,72.7713,72.6146,72.7713,54192.0
2024-08-01 14:20:00,74.33,74.51,74.33,74.4,36419.0,72.7811,72.9573,72.7811,72.8496,36419.0
2024-08-01 14:25:00,74.4,74.4,74.18,74.26,46643.0,72.8496,72.8496,72.6342,72.7125,46643.0
2024-08-01 14:30:00,74.26,74.33,74.2,74.31,75540.0,72.7125,72.7811,72.6538,72.7615,75540.0
2024-08-01 14:35:00,74.31,74.64,74.29,74.58,106158.0,72.7615,73.0846,72.7419,73.0259,106158.0
2024-08-01 14:40:00,74.58,74.67,74.47,74.56,45608.0,73.0259,73.114,72.9182,73.0063,45608.0
2024-08-01 14:45:00,74.54,74.58,74.46,74.55,44857.0,72.9867,73.0259,72.9084,72.9965,44857.0
2024-08-01 14:50:00,74.53,74.66,74.4,74.64,54260.0,72.9769,73.1042,72.8496,73.0846,54260.0
2024-08-01 14:55:00,74.66,74.77,74.6,74.65,51394.0,73.1042,73.2119,73.0455,73.0944,51394.0
2024-08-01 15:00:00,74.64,74.66,74.42,74.58,104977.0,73.0846,73.1042,72.8692,73.0259,104977.0
2024-08-01 15:05:00,74.58,74.58,74.31,74.33,74533.0,73.0259,73.0259,72.7615,72.7811,74533.0
2024-08-01 15:10:00,74.34,74.57,74.31,74.31,163253.0,72.7909,73.0161,72.7615,72.7615,163253.0
2024-08-01 15:15:00,74.29,74.3,74.02,74.19,82255.0,72.7419,72.7517,72.4776,72.644,82255.0
2024-08-01 15:20:00,74.21,74.24,74.16,74.19,64153.0,72.6636,72.693,72.6146,72.644,64153.0
2024-08-01 15:25:00,74.19,74.37,74.18,74.31,72318.0,72.644,72.8203,72.6342,72.7615,72318.0
2024-08-01 15:30:00,74.31,74.5,74.27,74.48,85679.0,72.7615,72.9475,72.7223,72.928,85679.0
2024-08-01 15:35:00,74.48,74.49,74.36,74.42,71186.0,72.928,72.9378,72.8105,72.8692,71186.0
2024-08-01 15:40:00,74.42,74.55,74.35,74.36,90486.0,72.8692,72.9965,72.8007,72.8105,90486.0
2024-08-01 15:45:00,74.36,74.58,74.32,74.53,137840.0,72.8105,73.0259,72.7713,72.9769,137840.0
2024-08-01 15:50:00,74.54,74.82,74.53,74.74,232534.0,72.9867,73.2609,72.9769,73.1825,232534.0
2024-08-01 15:55:00,74.73,75.13,74.67,74.88,924857.0,73.1728,73.5644,73.114,73.3196,924857.0
2024-08-02 09:30:00,74.0,74.58,73.55,73.69,74843.0,72.458,73.0259,72.0173,72.1544,74843.0
2024-08-02 09:35:00,73.66,74.2,73.52,73.93,75691.0,72.1251,72.6538,71.988,72.3894,75691.0
2024-08-02 09:40:00,73.94,73.94,73.55,73.7,63904.0,72.3992,72.3992,72.0173,72.1642,63904.0
2024-08-02 09:45:00,73.66,73.94,73.55,73.85,28006.0,72.1251,72.3992,72.0173,72.3111,28006.0
2024-08-02 09:50:00,73.95,74.24,73.84,73.88,48633.0,72.409,72.693,72.3013,72.3405,48633.0
2024-08-02 09:55:00,73.79,73.89,73.56,73.81,41714.0,72.2523,72.3503,72.0271,72.2719,41714.0
2024-08-02 10:00:00,73.81,74.34,73.79,74.34,90881.0,72.2719,72.7909,72.2523,72.7909,90881.0
2024-08-02 10:05:00,74.3,74.32,73.86,73.92,44671.0,72.7517,72.7713,72.3209,72.3796,44671.0
2024-08-02 10:10:00,73.92,74.1,73.82,73.92,85392.0,72.3796,72.5559,72.2817,72.3796,85392.0
2024-08-02 10:15:00,73.91,73.91,73.26,73.37,43755.0,72.3698,72.3698,71.7334,71.8411,43755.0
2024-08-02 10:20:00,73.36,73.37,72.86,72.89,131197.0,71.8313,71.8411,71.3417,71.3711,131197.0
2024-08-02 10:25:00,72.91,73.27,72.81,72.85,185864.0,71.3907,71.7432,71.2928,71.3319,185864.0
2024-08-02 10:30:00,72.83,73.1,72.7,73.05,56357.0,71.3123,71.5767,71.1851,71.5278,56357.0
2024-08-02 10:35:00,73.05,73.1,72.89,72.98,48325.0,71.5278,71.5767,71.3711,71.4592,48325.0
2024-08-02 10:40:00,72.98,73.02,72.67,72.72,40343.0,71.4592,71.4984,71.1557,71.2046,40343.0
2024-08-02 10:45:00,72.7,72.78,72.46,72.62,44606.0,71.1851,71.2634,70.9501,71.1067,44606.0
2024-08-02 10:50:00,72.65,72.98,72.64,72.7,63217.0,71.1361,71.4592,71.1263,71.1851,63217.0
2024-08-02 10:55:00,72.69,72.73,72.45,72.63,44059.0,71.1753,71.2144,70.9403,71.1165,44059.0
2024-08-02 11:00:00,72.64,72.64,72.2,72.25,32502.0,71.1263,71.1263,70.6955,70.7444,32502.0
2024-08-02 11:05:00,72.24,72.5,72.23,72.4,61812.0,70.7346,70.9892,70.7249,70.8913,61812.0
2024-08-02 11:10:00,72.41,72.49,72.2,72.41,33210.0,70.9011,70.9794,70.6955,70.9011,33210.0
2024-08-02 11:15:00,72.41,72.62,72.27,72.27,33161.0,70.9011,71.1067,70.764,70.764,33161.0
2024-08-02 11:20:00,72.29,72.29,71.8,71.82,49380.0,70.7836,70.7836,70.3038,70.3234,49380.0
2024-08-02 11:25:00,71.87,72.25,71.78,72.1,202286.0,70.3724,70.7444,70.2842,70.5976,202286.0
2024-08-02 11:30:00,72.13,72.21,71.98,71.99,83249.0,70.6269,70.7053,70.4801,70.4899,83249.0
2024-08-02 11:35:00,71.96,72.53,71.96,72.45,34126.0,70.4605,71.0186,70.4605,70.9403,34126.0
2024-08-02 11:40:00,72.47,72.48,72.32,72.45,35861.0,70.9599,70.9696,70.813,70.9403,35861.0
2024-08-02 11:45:00,72.44,72.89,72.44,72.89,47331.0,70.9305,71.3711,70.9305,71.3711,47331.0
2024-08-02 11:50:00,72.84,72.92,72.63,72.76,58519.0,71.3221,71.4005,71.1165,71.2438,58519.0
2024-08-02 11:55:00,72.73,72.76,72.61,72.71,46329.0,71.2144,71.2438,71.0969,71.1948,46329.0
2024-08-02 12:00:00,72.7,72.73,72.48,72.67,30444.0,71.1851,71.2144,70.9696,71.1557,30444.0
2024-08-02 12:05:00,72.66,73.01,72.64,72.91,69787.0,71.1459,71.4886,71.1263,71.3907,69787.0
2024-08-02 12:10:00,72.92,72.97,72.82,72.92,44583.0,71.4005,71.4494,71.3026,71.4005,44583.0
2024-08-02 12:15:00,72.93,73.0,72.76,72.88,67826.0,71.4103,71.4788,71.2438,71.3613,67826.0
2024-08-02 12:20:00,72.88,72.99,72.77,72.8,37462.0,71.3613,71.469,71.2536,71.283,37462.0
2024-08-02 12:25:00,72.82,72.96,72.77,72.88,36149.0,71.3026,71.4396,71.2536,71.3613,36149.0
2024-08-02 12:30:00,72.88,72.95,72.75,72.89,36567.0,71.3613,71.4298,71.234,71.3711,36567.0
2024-08-02 12:35:00,72.88,73.09,72.83,73.06,51719.0,71.3613,71.5669,71.3123,71.5376,51719.0
2024-08-02 12:40:00,73.07,73.08,72.93,72.95,73130.0,71.5473,71.5571,71.4103,71.4298,73130.0
2024-08-02 12:45:00,72.94,73.01,72.9,73.01,58536.0,71.4201,71.4886,71.3809,71.4886,58536.0
2024-08-02 12:50:00,73.0,73.07,72.74,72.87,38504.0,71.4788,71.5473,71.2242,71.3515,38504.0
2024-08-02 12:55:00,72.86,73.01,72.8,72.97,47050.0,71.3417,71.4886,71.283,71.4494,47050.0
2024-08-02 13:00:00,72.97,72.99,72.7,72.75,95749.0,71.4494,71.469,71.1851,71.234,95749.0
2024-08-02 13:05:00,72.72,72.85,72.68,72.7,35474.0,71.2046,71.3319,71.1655,71.1851,35474.0
2024-08-02 13:10:00,72.73,72.82,72.64,72.73,77114.0,71.2144,71.3026,71.1263,71.2144,77114.0
2024-08-02 13:15:00,72.73,72.83,72.66,72.67,53293.0,71.2144,71.3123,71.1459,71.1557,53293.0
2024-08-02 13:20:00,72.67,72.68,72.53,72.62,45391.0,71.1557,71.1655,71.0186,71.1067,45391.0
2024-08-02 13:25:00,72.61,72.69,72.45,72.45,78283.0,71.0969,71.1753,70.9403,70.9403,78283.0
2024-08-02 13:30:00,72.47,72.64,72.45,72.62,21610.0,70.9599,71.1263,70.9403,71.1067,21610.0
2024-08-02 13:35:00,72.61,72.64,72.39,72.43,21151.0,71.0969,71.1263,70.8815,70.9207,21151.0
2024-08-02 13:40:00,72.42,72.44,72.1,72.1,40045.0,70.9109,70.9305,70.5976,70.5976,40045.0
2024-08-02 13:45:00,72.09,72.26,72.08,72.23,49735.0,70.5878,70.7542,70.578,70.7249,49735.0
2024-08-02 13:50:00,72.24,72.25,72.15,72.16,31780.0,70.7346,70.7444,70.6465,70.6563,31780.0
2024-08-02 13:55:00,72.15,72.29,72.13,72.28,37543.0,70.6465,70.7836,70.6269,70.7738,37543.0
2024-08-02 14:00:00,72.3,72.3,72.1,72.12,26076.0,70.7934,70.7934,70.5976,70.6171,26076.0
2024-08-02 14:05:00,72.13,72.18,72.05,72.07,32484.0,70.6269,70.6759,70.5486,70.5682,32484.0
2024-08-02 14:10:00,72.09,72.28,72.07,72.25,52654.0,70.5878,70.7738,70.5682,70.7444,52654.0
2024-08-02 14:15:00,72.25,72.4,72.25,72.31,23307.0,70.7444,70.8913,70.7444,70.8032,23307.0
2024-08-02 14:20:00,72.31,72.37,72.26,72.3,71407.0,70.8032,70.8619,70.7542,70.7934,71407.0
2024-08-02 14:25:00,72.3,72.44,72.29,72.44,38900.0,70.7934,70.9305,70.7836,70.9305,38900.0
2024-08-02 14:30:00,72.43,72.49,72.38,72.45,34432.0,70.9207,70.9794,70.8717,70.9403,34432.0
2024-08-02 14:35:00,72.45,72.45,72.2,72.26,56577.0,70.9403,70.9403,70.6955,70.7542,56577.0
2024-08-02 14:40:00,72.27,72.35,72.25,72.26,28351.0,70.764,70.8424,70.7444,70.7542,28351.0
2024-08-02 14:45:00,72.25,72.42,72.24,72.32,30943.0,70.7444,70.9109,70.7346,70.813,30943.0
2024-08-02 14:50:00,72.33,72.34,72.24,72.24,41187.0,70.8228,70.8326,70.7346,70.7346,41187.0
2024-08-02 14:55:00,72.22,72.27,72.14,72.17,58951.0,70.7151,70.764,70.6367,70.6661,58951.0
2024-08-02 15:00:00,72.17,72.24,72.13,72.16,38030.0,70.6661,70.7346,70.6269,70.6563,38030.0
2024-08-02 15:05:00,72.15,72.18,72.07,72.07,53820.0,70.6465,70.6759,70.5682,70.5682,53820.0
2024-08-02 15:10:00,72.06,72.07,71.96,72.03,46932.0,70.5584,70.5682,70.4605,70.529,46932.0
2024-08-02 15:15:00,72.03,72.1,72.01,72.06,65919.0,70.529,70.5976,70.5094,70.5584,65919.0
2024-08-02 15:20:00,72.06,72.12,72.0,72.09,78144.0,70.5584,70.6171,70.4996,70.5878,78144.0
2024-08-02 15:25:00,72.1,72.28,72.05,72.22,102824.0,70.5976,70.7738,70.5486,70.7151,102824.0
2024-08-02 15:30:00,72.22,72.23,72.05,72.05,99258.0,70.7151,70.7249,70.5486,70.5486,99258.0
2024-08-02 15:35:00,72.05,72.09,71.85,71.86,97107.0,70.5486,70.5878,70.3528,70.3626,97107.0
2024-08-02 15:40:00,71.86,71.86,71.75,71.84,114005.0,70.3626,70.3626,70.2549,70.343,114005.0
2024-08-02 15:45:00,71.83,72.06,71.69,71.99,160493.0,70.3332,70.5584,70.1961,70.4899,160493.0
2024-08-02 15:50:00,72.01,72.12,71.88,71.98,168503.0,70.5094,70.6171,70.3821,70.4801,168503.0
2024-08-02 15:55:00,71.97,72.08,71.9,71.97,489381.0,70.4703,70.578,70.4017,70.4703,489381.0
2024-08-05 09:30:00,70.82,71.23,70.06,70.12,218326.0,69.3442,69.7457,68.6001,68.6588,218326.0
2024-08-05 09:35:00,70.06,70.44,69.83,70.36,73598.0,68.6001,68.9722,68.3749,68.8938,73598.0
2024-08-05 09:40:00,70.36,70.58,69.5,69.7,67381.0,68.8938,69.1092,68.0517,68.2476,67381.0
2024-08-05 09:45:00,69.66,69.87,69.28,69.56,48092.0,68.2084,68.414,67.8363,68.1105,48092.0
2024-08-05 09:50:00,69.61,69.97,69.23,69.23,81511.0,68.1594,68.5119,67.7874,67.7874,81511.0
2024-08-05 09:55:00,69.3,69.43,69.0,69.33,66187.0,67.8559,67.9832,67.5622,67.8853,66187.0
2024-08-05 10:00:00,69.32,70.52,69.32,70.06,36352.0,67.8755,69.0505,67.8755,68.6001,36352.0
2024-08-05 10:05:00,70.06,70.11,69.79,69.84,31684.0,68.6001,68.649,68.3357,68.3847,31684.0
2024-08-05 10:10:00,69.81,70.02,69.55,70.02,50774.0,68.3553,68.5609,68.1007,68.5609,50774.0
2024-08-05 10:15:00,70.0,70.05,69.65,69.86,44622.0,68.5413,68.5903,68.1986,68.4042,44622.0
2024-08-05 10:20:00,69.83,69.88,69.43,69.48,60261.0,68.3749,68.4238,67.9832,68.0322,60261.0
2024-08-05 10:25:00,69.46,69.82,69.41,69.41,60980.0,68.0126,68.3651,67.9636,67.9636,60980.0
2024-08-05 10:30:00,69.45,69.78,69.39,69.77,44047.0,68.0028,68.3259,67.944,68.3161,44047.0
2024-08-05 10:35:00,69.77,69.78,69.05,69.13,31503.0,68.3161,68.3259,67.6111,67.6895,31503.0
2024-08-05 10:40:00,69.09,69.48,69.07,69.48,39078.0,67.6503,68.0322,67.6307,68.0322,39078.0
2024-08-05 10:45:00,69.49,69.6,69.19,69.24,39423.0,68.0419,68.1497,67.7482,67.7972,39423.0
2024-08-05 10:50:00,69.23,69.81,69.23,69.72,35300.0,67.7874,68.3553,67.7874,68.2672,35300.0
2024-08-05 10:55:00,69.73,69.76,69.24,69.24,23708.0,68.2769,68.3063,67.7972,67.7972,23708.0
2024-08-05 11:00:00,69.23,69.28,69.09,69.15,29174.0,67.7874,67.8363,67.6503,67.709,29174.0
2024-08-05 11:05:00,69.16,69.67,69.08,69.62,44593.0,67.7188,68.2182,67.6405,68.1692,44593.0
2024-08-05 11:10:00,69.65,69.71,69.44,69.5,35283.0,68.1986,68.2574,67.993,68.0517,35283.0
2024-08-05 11:15:00,69.47,69.66,69.47,69.53,42601.0,68.0224,68.2084,68.0224,68.0811,42601.0
2024-08-05 11:20:00,69.49,69.56,69.35,69.38,69725.0,68.0419,68.1105,67.9049,67.9342,69725.0
2024-08-05 11:25:00,69.37,69.61,69.37,69.41,46380.0,67.9244,68.1594,67.9244,67.9636,46380.0
2024-08-05 11:30:00,69.41,69.86,69.37,69.84,25969.0,67.9636,68.4042,67.9244,68.3847,25969.0
2024-08-05 11:35:00,69.86,70.12,69.72,69.87,27196.0,68.4042,68.6588,68.2672,68.414,27196.0
2024-08-05 11:40:00,69.85,69.99,69.75,69.9,45249.0,68.3944,68.5315,68.2965,68.4434,45249.0
2024-08-05 11:45:00,69.91,70.0,69.86,69.86,42535.0,68.4532,68.5413,68.4042,68.4042,42535.0
2024-08-05 11:50:00,69.85,69.87,69.73,69.78,46032.0,68.3944,68.414,68.2769,68.3259,46032.0
2024-08-05 11:55:00,69.77,69.91,69.7,69.84,34593.0,68.3161,68.4532,68.2476,68.3847,34593.0
2024-08-05 12:00:00,69.84,69.9,69.73,69.8,29207.0,68.3847,68.4434,68.2769,68.3455,29207.0
2024-08-05 12:05:00,69.82,70.11,69.79,70.08,20116.0,68.3651,68.649,68.3357,68.6197,20116.0
2024-08-05 12:10:00,70.08,70.08,69.79,69.85,25263.0,68.6197,68.6197,68.3357,68.3944,25263.0
2024-08-05 12:15:00,69.83,69.95,69.83,69.87,18666.0,68.3749,68.4924,68.3749,68.414,18666.0
2024-08-05 12:20:00,69.86,70.01,69.84,69.94,47860.0,68.4042,68.5511,68.3847,68.4826,47860.0
2024-08-05 12:25:00,69.94,70.15,69.92,70.15,100532.0,68.4826,68.6882,68.463,68.6882,100532.0
2024-08-05 12:30:00,70.12,70.17,70.02,70.07,26616.0,68.6588,68.7078,68.5609,68.6099,26616.0
2024-08-05 12:35:00,70.06,70.07,69.83,69.99,26497.0,68.6001,68.6099,68.3749,68.5315,26497.0
2024-08-05 12:40:00,69.95,69.98,69.69,69.69,18971.0,68.4924,68.5217,68.2378,68.2378,18971.0
2024-08-05 12:45:00,69.69,69.74,69.58,69.58,30347.0,68.2378,68.2867,68.1301,68.1301,30347.0
2024-08-05 12:50:00,69.57,69.67,69.54,69.64,24955.0,68.1203,68.2182,68.0909,68.1888,24955.0
2024-08-05 12:55:00,69.65,69.91,69.63,69.86,32336.0,68.1986,68.4532,68.179,68.4042,32336.0
2024-08-05 13:00:00,69.83,69.93,69.77,69.78,21020.0,68.3749,68.4728,68.3161,68.3259,21020.0
2024-08-05 13:05:00,69.78,69.78,69.55,69.63,29197.0,68.3259,68.3259,68.1007,68.179,29197.0
2024-08-05 13:10:00,69.61,69.64,69.5,69.52,30379.0,68.1594,68.1888,68.0517,68.0713,30379.0
2024-08-05 13:15:00,69.51,69.65,69.42,69.43,41725.0,68.0615,68.1986,67.9734,67.9832,41725.0
2024-08-05 13:20:00,69.44,69.75,69.41,69.69,35517.0,67.993,68.2965,67.9636,68.2378,35517.0
2024-08-05 13:25:00,69.69,69.83,69.69,69.71,22751.0,68.2378,68.3749,68.2378,68.2574,22751.0
2024-08-05 13:30:00,69.7,69.79,69.67,69.78,24206.0,68.2476,68.3357,68.2182,68.3259,24206.0
2024-08-05 13:35:00,69.77,69.93,69.73,69.87,25880.0,68.3161,68.4728,68.2769,68.414,25880.0
2024-08-05 13:40:00,69.9,69.96,69.84,69.92,23008.0,68.4434,68.5022,68.3847,68.463,23008.0
2024-08-05 13:45:00,69.95,70.05,69.89,70.03,24708.0,68.4924,68.5903,68.4336,68.5707,24708.0
2024-08-05 13:50:00,70.03,70.13,69.99,69.99,33808.0,68.5707,68.6686,68.5315,68.5315,33808.0
2024-08-05 13:55:00,69.97,70.0,69.76,69.79,23392.0,68.5119,68.5413,68.3063,68.3357,23392.0
2024-08-05 14:00:00,69.78,69.83,69.69,69.77,27780.0,68.3259,68.3749,68.2378,68.3161,27780.0
2024-08-05 14:05:00,69.78,69.91,69.77,69.82,18817.0,68.3259,68.4532,68.3161,68.3651,18817.0
2024-08-05 14:10:00,69.81,69.88,69.66,69.87,23223.0,68.3553,68.4238,68.2084,68.414,23223.0
2024-08-05 14:15:00,69.89,69.95,69.84,69.92,29088.0,68.4336,68.4924,68.3847,68.463,29088.0
2024-08-05 14:20:00,69.93,69.94,69.84,69.93,41066.0,68.4728,68.4826,68.3847,68.4728,41066.0
2024-08-05 14:25:00,69.95,70.07,69.93,69.99,36801.0,68.4924,68.6099,68.4728,68.5315,36801.0
2024-08-05 14:30:00,69.98,70.04,69.92,69.98,36439.0,68.5217,68.5805,68.463,68.5217,36439.0
2024-08-05 14:35:00,69.97,70.0,69.88,69.92,20917.0,68.5119,68.5413,68.4238,68.463,20917.0
2024-08-05 14:40:00,69.92,69.98,69.74,69.76,25763.0,68.463,68.5217,68.2867,68.3063,25763.0
2024-08-05 14:45:00,69.78,69.82,69.69,69.72,27464.0,68.3259,68.3651,68.2378,68.2672,27464.0
2024-08-05 14:50:00,69.72,69.89,69.7,69.84,27124.0,68.2672,68.4336,68.2476,68.3847,27124.0
2024-08-05 14:55:00,69.84,69.85,69.72,69.76,27224.0,68.3847,68.3944,68.2672,68.3063,27224.0
2024-08-05 15:00:00,69.76,69.84,69.71,69.78,34820.0,68.3063,68.3847,68.2574,68.3259,34820.0
2024-08-05 15:05:00,69.79,69.9,69.76,69.85,53782.0,68.3357,68.4434,68.3063,68.3944,53782.0
2024-08-05 15:10:00,69.85,69.89,69.8,69.81,47252.0,68.3944,68.4336,68.3455,68.3553,47252.0
2024-08-05 15:15:00,69.79,69.9,69.77,69.78,23026.0,68.3357,68.4434,68.3161,68.3259,23026.0
2024-08-05 15:20:00,69.79,69.93,69.78,69.85,81920.0,68.3357,68.4728,68.3259,68.3944,81920.0
2024-08-05 15:25:00,69.84,69.93,69.74,69.8,63615.0,68.3847,68.4728,68.2867,68.3455,63615.0
2024-08-05 15:30:00,69.81,69.91,69.65,69.69,92219.0,68.3553,68.4532,68.1986,68.2378,92219.0
2024-08-05 15:35:00,69.69,69.8,69.66,69.78,51765.0,68.2378,68.3455,68.2084,68.3259,51765.0
2024-08-05 15:40:00,69.78,69.89,69.74,69.89,61408.0,68.3259,68.4336,68.2867,68.4336,61408.0
2024-08-05 15:45:00,69.88,69.9,69.74,69.84,72407.0,68.4238,68.4434,68.2867,68.3847,72407.0
2024-08-05 15:50:00,69.83,70.21,69.82,70.2,138375.0,68.3749,68.7469,68.3651,68.7372,138375.0
2024-08-05 15:55:00,70.2,70.29,70.1,70.18,393589.0,68.7372,68.8253,68.6392,68.7176,393589.0
2024-08-06 09:30:00,70.18,70.88,70.11,70.81,58816.0,68.7176,69.403,68.649,69.3344,58816.0
2024-08-06 09:35:00,70.81,71.21,70.62,71.17,40534.0,69.3344,69.7261,69.1484,69.6869,40534.0
2024-08-06 09:40:00,71.17,71.49,71.07,71.43,36064.0,69.6869,70.0003,69.589,69.9415,36064.0
2024-08-06 09:45:00,71.45,71.47,70.89,71.09,23860.0,69.9611,69.9807,69.4128,69.6086,23860.0
2024-08-06 09:50:00,71.13,71.59,71.13,71.59,16772.0,69.6478,70.0982,69.6478,70.0982,16772.0
2024-08-06 09:55:00,71.57,71.69,71.44,71.55,40493.0,70.0786,70.1961,69.9513,70.059,40493.0
2024-08-06 10:00:00,71.54,71.56,71.35,71.35,41118.0,70.0492,70.0688,69.8632,69.8632,41118.0
2024-08-06 10:05:00,71.38,71.56,71.38,71.53,25645.0,69.8926,70.0688,69.8926,70.0394,25645.0
2024-08-06 10:10:00,71.54,71.76,71.5,71.76,19380.0,70.0492,70.2646,70.0101,70.2646,19380.0
2024-08-06 10:15:00,71.77,71.77,71.46,71.46,37116.0,70.2744,70.2744,69.9709,69.9709,37116.0
2024-08-06 10:20:00,71.48,71.76,71.48,71.73,22869.0,69.9905,70.2646,69.9905,70.2353,22869.0
2024-08-06 10:25:00,71.73,71.84,71.44,71.46,38616.0,70.2353,70.343,69.9513,69.9709,38616.0
2024-08-06 10:30:00,71.47,71.57,71.41,71.51,45338.0,69.9807,70.0786,69.9219,70.0199,45338.0
2024-08-06 10:35:00,71.53,71.59,71.44,71.52,17183.0,70.0394,70.0982,69.9513,70.0296,17183.0
2024-08-06 10:40:00,71.5,71.64,71.45,71.49,24209.0,70.0101,70.1471,69.9611,70.0003,24209.0
2024-08-06 10:45:00,71.51,71.65,71.39,71.62,19443.0,70.0199,70.1569,69.9024,70.1276,19443.0
2024-08-06 10:50:00,71.61,71.7,71.52,71.57,24547.0,70.1178,70.2059,70.0296,70.0786,24547.0
2024-08-06 10:55:00,71.55,71.56,71.39,71.5,35562.0,70.059,70.0688,69.9024,70.0101,35562.0
2024-08-06 11:00:00,71.49,71.5,71.24,71.29,123040.0,70.0003,70.0101,69.7555,69.8044,123040.0
2024-08-06 11:05:00,71.29,71.35,71.16,71.19,55067.0,69.8044,69.8632,69.6771,69.7065,55067.0
2024-08-06 11:10:00,71.18,71.21,71.07,71.09,33091.0,69.6967,69.7261,69.589,69.6086,33091.0
2024-08-06 11:15:00,71.06,71.1,70.93,70.93,23759.0,69.5792,69.6184,69.4519,69.4519,23759.0
2024-08-06 11:20:00,70.92,70.92,70.67,70.77,29755.0,69.4421,69.4421,69.1974,69.2953,29755.0
2024-08-06 11:25:00,70.78,70.89,70.5,70.52,35592.0,69.3051,69.4128,69.0309,69.0505,35592.0
2024-08-06 11:30:00,70.49,70.6,70.4,70.45,50901.0,69.0211,69.1288,68.933,68.9819,50901.0
2024-08-06 11:35:00,70.48,70.55,70.37,70.5,20576.0,69.0113,69.0799,68.9036,69.0309,20576.0
2024-08-06 11:40:00,70.5,70.6,70.44,70.59,18914.0,69.0309,69.1288,68.9722,69.119,18914.0
2024-08-06 11:45:00,70.57,70.9,70.5,70.85,134996.0,69.0994,69.4226,69.0309,69.3736,134996.0
2024-08-06 11:50:00,70.87,70.91,70.7,70.74,27033.0,69.3932,69.4324,69.2267,69.2659,27033.0
2024-08-06 11:55:00,70.76,70.82,70.67,70.73,23870.0,69.2855,69.3442,69.1974,69.2561,23870.0
2024-08-06 12:00:00,70.74,70.84,70.74,70.82,20306.0,69.2659,69.3638,69.2659,69.3442,20306.0
2024-08-06 12:05:00,70.83,70.96,70.79,70.92,14331.0,69.354,69.4813,69.3149,69.4421,14331.0
2024-08-06 12:10:00,70.91,70.95,70.87,70.92,11371.0,69.4324,69.4715,69.3932,69.4421,11371.0
2024-08-06 12:15:00,70.95,71.24,70.95,71.24,189101.0,69.4715,69.7555,69.4715,69.7555,189101.0
2024-08-06 12:20:00,71.26,71.29,71.16,71.2,10750.0,69.7751,69.8044,69.6771,69.7163,10750.0
2024-08-06 12:25:00,71.19,71.2,71.07,71.14,182063.0,69.7065,69.7163,69.589,69.6576,182063.0
2024-08-06 12:30:00,71.14,71.29,71.14,71.29,9582.0,69.6576,69.8044,69.6576,69.8044,9582.0
2024-08-06 12:35:00,71.3,71.36,71.02,71.09,40516.0,69.8142,69.873,69.5401,69.6086,40516.0
2024-08-06 12:40:00,71.09,71.11,70.95,70.95,19111.0,69.6086,69.6282,69.4715,69.4715,19111.0
2024-08-06 12:45:00,70.93,70.99,70.87,70.87,24660.0,69.4519,69.5107,69.3932,69.3932,24660.0
2024-08-06 12:50:00,70.89,71.06,70.87,71.06,15658.0,69.4128,69.5792,69.3932,69.5792,15658.0
2024-08-06 12:55:00,71.06,71.06,71.0,71.0,7801.0,69.5792,69.5792,69.5205,69.5205,7801.0
2024-08-06 13:00:00,71.01,71.19,71.0,71.12,9762.0,69.5303,69.7065,69.5205,69.638,9762.0
2024-08-06 13:05:00,71.14,71.18,71.13,71.16,5764.0,69.6576,69.6967,69.6478,69.6771,5764.0
2024-08-06 13:10:00,71.17,71.3,71.17,71.21,10505.0,69.6869,69.8142,69.6869,69.7261,10505.0
2024-08-06 13:15:00,71.24,71.31,71.21,71.25,6849.0,69.7555,69.824,69.7261,69.7653,6849.0
2024-08-06 13:20:00,71.27,71.32,71.18,71.24,10965.0,69.7849,69.8338,69.6967,69.7555,10965.0
2024-08-06 13:25:00,71.23,71.3,71.22,71.26,11226.0,69.7457,69.8142,69.7359,69.7751,11226.0
2024-08-06 13:30:00,71.28,71.31,71.17,71.19,10033.0,69.7946,69.824,69.6869,69.7065,10033.0
2024-08-06 13:35:00,71.18,71.28,71.17,71.28,13429.0,69.6967,69.7946,69.6869,69.7946,13429.0
2024-08-06 13:40:00,71.29,71.29,71.14,71.22,12898.0,69.8044,69.8044,69.6576,69.7359,12898.0
2024-08-06 13:45:00,71.22,71.31,71.16,71.27,9897.0,69.7359,69.824,69.6771,69.7849,9897.0
2024-08-06 13:50:00,71.26,71.36,71.23,71.34,9297.0,69.7751,69.873,69.7457,69.8534,9297.0
2024-08-06 13:55:00,71.36,71.39,71.3,71.34,11793.0,69.873,69.9024,69.8142,69.8534,11793.0
2024-08-06 14:00:00,71.33,71.33,71.23,71.24,12621.0,69.8436,69.8436,69.7457,69.7555,12621.0
2024-08-06 14:05:00,71.24,71.25,71.14,71.18,15591.0,69.7555,69.7653,69.6576,69.6967,15591.0
2024-08-06 14:10:00,71.19,71.26,71.17,71.24,10010.0,69.7065,69.7751,69.6869,69.7555,10010.0
2024-08-06 14:15:00,71.23,71.33,71.23,71.31,11924.0,69.7457,69.8436,69.7457,69.824,11924.0
2024-08-06 14:20:00,71.33,71.52,71.32,71.49,13046.0,69.8436,70.0296,69.8338,70.0003,13046.0
2024-08-06 14:25:00,71.5,71.53,71.45,71.52,8155.0,70.0101,70.0394,69.9611,70.0296,8155.0
2024-08-06 14:30:00,71.54,71.55,71.48,71.5,21045.0,70.0492,70.059,69.9905,70.0101,21045.0
2024-08-06 14:35:00,71.48,71.58,71.45,71.58,17866.0,69.9905,70.0884,69.9611,70.0884,17866.0
2024-08-06 14:40:00,71.57,71.6,71.51,71.59,11233.0,70.0786,70.108,70.0199,70.0982,11233.0
2024-08-06 14:45:00,71.6,71.67,71.55,71.65,15739.0,70.108,70.1765,70.059,70.1569,15739.0
2024-08-06 14:50:00,71.65,71.74,71.62,71.69,19216.0,70.1569,70.2451,70.1276,70.1961,19216.0
2024-08-06 14:55:00,71.69,71.7,71.53,71.53,21404.0,70.1961,70.2059,70.0394,70.0394,21404.0
2024-08-06 15:00:00,71.52,71.55,71.34,71.37,24008.0,70.0296,70.059,69.8534,69.8828,24008.0
2024-08-06 15:05:00,71.38,71.46,71.28,71.46,31437.0,69.8926,69.9709,69.7946,69.9709,31437.0
2024-08-06 15:10:00,71.46,71.55,71.43,71.54,28310.0,69.9709,70.059,69.9415,70.0492,28310.0
2024-08-06 15:15:00,71.54,71.58,71.39,71.47,43926.0,70.0492,70.0884,69.9024,69.9807,43926.0
2024-08-06 15:20:00,71.49,71.7,71.45,71.7,29590.0,70.0003,70.2059,69.9611,70.2059,29590.0
2024-08-06 15:25:00,71.7,71.72,71.55,71.6,34891.0,70.2059,70.2255,70.059,70.108,34891.0
2024-08-06 15:30:00,71.62,71.71,71.51,71.68,48131.0,70.1276,70.2157,70.0199,70.1863,48131.0
2024-08-06 15:35:00,71.67,71.74,71.64,71.68,42548.0,70.1765,70.2451,70.1471,70.1863,42548.0
2024-08-06 15:40:00,71.69,71.74,71.61,71.61,40873.0,70.1961,70.2451,70.1178,70.1178,40873.0
2024-08-06 15:45:00,71.61,71.65,71.35,71.39,54052.0,70.1178,70.1569,69.8632,69.9024,54052.0
2024-08-06 15:50:00,71.37,71.51,71.24,71.25,116119.0,69.8828,70.0199,69.7555,69.7653,116119.0
2024-08-06 15:55:00,71.27,71.3,71.17,71.23,302949.0,69.7849,69.8142,69.6869,69.7457,302949.0
2024-08-07 09:30:00,72.0,72.37,71.8,72.09,49686.0,70.4996,70.8619,70.3038,70.5878,49686.0
2024-08-07 09:35:00,72.09,72.46,71.98,72.46,43320.0,70.5878,70.9501,70.4801,70.9501,43320.0
2024-08-07 09:40:00,72.41,72.45,72.05,72.05,30017.0,70.9011,70.9403,70.5486,70.5486,30017.0
2024-08-07 09:45:00,72.06,72.39,72.04,72.16,81984.0,70.5584,70.8815,70.5388,70.6563,81984.0
2024-08-07 09:50:00,72.09,72.29,72.06,72.28,35083.0,70.5878,70.7836,70.5584,70.7738,35083.0
2024-08-07 09:55:00,72.28,72.63,72.28,72.56,70530.0,70.7738,71.1165,70.7738,71.048,70530.0
2024-08-07 10:00:00,72.56,72.58,72.17,72.2,71205.0,71.048,71.0676,70.6661,70.6955,71205.0
2024-08-07 10:05:00,72.19,72.59,72.19,72.53,25511.0,70.6857,71.0773,70.6857,71.0186,25511.0
2024-08-07 10:10:00,72.53,72.54,72.24,72.26,27288.0,71.0186,71.0284,70.7346,70.7542,27288.0
2024-08-07 10:15:00,72.26,72.35,72.16,72.3,29786.0,70.7542,70.8424,70.6563,70.7934,29786.0
2024-08-07 10:20:00,72.32,72.47,72.32,72.39,24522.0,70.813,70.9599,70.813,70.8815,24522.0
2024-08-07 10:25:00,72.39,72.39,72.15,72.17,30130.0,70.8815,70.8815,70.6465,70.6661,30130.0
2024-08-07 10:30:00,72.17,72.35,72.17,72.18,27801.0,70.6661,70.8424,70.6661,70.6759,27801.0
2024-08-07 10:35:00,72.2,72.34,72.19,72.22,29282.0,70.6955,70.8326,70.6857,70.7151,29282.0
2024-08-07 10:40:00,72.23,72.4,72.22,72.4,37358.0,70.7249,70.8913,70.7151,70.8913,37358.0
2024-08-07 10:45:00,72.42,72.53,72.4,72.41,34170.0,70.9109,71.0186,70.8913,70.9011,34170.0
2024-08-07 10:50:00,72.41,72.45,72.27,72.3,15226.0,70.9011,70.9403,70.764,70.7934,15226.0
2024-08-07 10:55:00,72.29,72.4,72.26,72.37,21002.0,70.7836,70.8913,70.7542,70.8619,21002.0
2024-08-07 11:00:00,72.37,72.39,72.31,72.32,23401.0,70.8619,70.8815,70.8032,70.813,23401.0
2024-08-07 11:05:00,72.31,72.34,72.2,72.25,151970.0,70.8032,70.8326,70.6955,70.7444,151970.0
2024-08-07 11:10:00,72.25,72.25,72.13,72.16,36685.0,70.7444,70.7444,70.6269,70.6563,36685.0
2024-08-07 11:15:00,72.16,72.23,72.15,72.19,62298.0,70.6563,70.7249,70.6465,70.6857,62298.0
2024-08-07 11:20:00,72.19,72.26,72.16,72.23,55853.0,70.6857,70.7542,70.6563,70.7249,55853.0
2024-08-07 11:25:00,72.23,72.24,72.17,72.22,30541.0,70.7249,70.7346,70.6661,70.7151,30541.0
2024-08-07 11:30:00,72.22,72.22,71.95,71.95,28571.0,70.7151,70.7151,70.4507,70.4507,28571.0
2024-08-07 11:35:00,71.97,72.21,71.97,72.18,33280.0,70.4703,70.7053,70.4703,70.6759,33280.0
2024-08-07 11:40:00,72.17,72.17,71.95,71.97,20490.0,70.6661,70.6661,70.4507,70.4703,20490.0
2024-08-07 11:45:00,71.97,71.98,71.78,71.87,29481.0,70.4703,70.4801,70.2842,70.3724,29481.0
2024-08-07 11:50:00,71.88,71.94,71.78,71.83,18638.0,70.3821,70.4409,70.2842,70.3332,18638.0
2024-08-07 11:55:00,71.83,71.86,71.76,71.82,16688.0,70.3332,70.3626,70.2646,70.3234,16688.0
2024-08-07 12:00:00,71.81,71.82,71.53,71.55,35110.0,70.3136,70.3234,70.0394,70.059,35110.0
2024-08-07 12:05:00,71.56,71.71,71.54,71.66,33518.0,70.0688,70.2157,70.0492,70.1667,33518.0
2024-08-07 12:10:00,71.65,71.72,71.61,71.71,18550.0,70.1569,70.2255,70.1178,70.2157,18550.0
2024-08-07 12:15:00,71.72,71.8,71.72,71.76,56637.0,70.2255,70.3038,70.2255,70.2646,56637.0
2024-08-07 12:20:00,71.73,71.8,71.72,71.73,38057.0,70.2353,70.3038,70.2255,70.2353,38057.0
2024-08-07 12:25:00,71.73,71.81,71.7,71.72,20536.0,70.2353,70.3136,70.2059,70.2255,20536.0
2024-08-07 12:30:00,71.72,71.73,71.62,71.73,26214.0,70.2255,70.2353,70.1276,70.2353,26214.0
2024-08-07 12:35:00,71.72,71.74,71.58,71.58,23043.0,70.2255,70.2451,70.0884,70.0884,23043.0
2024-08-07 12:40:00,71.59,71.66,71.45,71.45,23286.0,70.0982,70.1667,69.9611,69.9611,23286.0
2024-08-07 12:45:00,71.45,71.51,71.41,71.41,50585.0,69.9611,70.0199,69.9219,69.9219,50585.0
2024-08-07 12:50:00,71.41,71.43,71.34,71.39,32784.0,69.9219,69.9415,69.8534,69.9024,32784.0
2024-08-07 12:55:00,71.39,71.52,71.38,71.44,32458.0,69.9024,70.0296,69.8926,69.9513,32458.0
2024-08-07 13:00:00,71.43,71.47,71.34,71.44,38327.0,69.9415,69.9807,69.8534,69.9513,38327.0
2024-08-07 13:05:00,71.43,71.54,71.37,71.37,18539.0,69.9415,70.0492,69.8828,69.8828,18539.0
2024-08-07 13:10:00,71.37,71.42,71.2,71.22,70197.0,69.8828,69.9317,69.7163,69.7359,70197.0
2024-08-07 13:15:00,71.21,71.24,71.12,71.18,45166.0,69.7261,69.7555,69.638,69.6967,45166.0
2024-08-07 13:20:00,71.19,71.45,71.18,71.44,32297.0,69.7065,69.9611,69.6967,69.9513,32297.0
2024-08-07 13:25:00,71.44,71.56,71.41,71.45,16199.0,69.9513,70.0688,69.9219,69.9611,16199.0
2024-08-07 13:30:00,71.44,71.52,71.43,71.49,26751.0,69.9513,70.0296,69.9415,70.0003,26751.0
2024-08-07 13:35:00,71.5,71.55,71.45,71.49,42504.0,70.0101,70.059,69.9611,70.0003,42504.0
2024-08-07 13:40:00,71.49,71.54,71.38,71.4,19839.0,70.0003,70.0492,69.8926,69.9121,19839.0
2024-08-07 13:45:00,71.42,71.43,71.23,71.25,16837.0,69.9317,69.9415,69.7457,69.7653,16837.0
2024-08-07 13:50:00,71.25,71.31,71.2,71.23,33455.0,69.7653,69.824,69.7163,69.7457,33455.0
2024-08-07 13:55:00,71.22,71.22,71.14,71.22,31149.0,69.7359,69.7359,69.6576,69.7359,31149.0
2024-08-07 14:00:00,71.2,71.2,71.05,71.08,36506.0,69.7163,69.7163,69.5694,69.5988,36506.0
2024-08-07 14:05:00,71.13,71.14,71.02,71.03,22665.0,69.6478,69.6576,69.5401,69.5499,22665.0
2024-08-07 14:10:00,71.03,71.03,70.82,70.83,33553.0,69.5499,69.5499,69.3442,69.354,33553.0
2024-08-07 14:15:00,70.82,70.84,70.67,70.67,82124.0,69.3442,69.3638,69.1974,69.1974,82124.0
2024-08-07 14:20:00,70.67,70.86,70.64,70.75,77149.0,69.1974,69.3834,69.168,69.2757,77149.0
2024-08-07 14:25:00,70.77,70.96,70.75,70.95,81916.0,69.2953,69.4813,69.2757,69.4715,81916.0
2024-08-07 14:30:00,70.93,70.96,70.76,70.77,51055.0,69.4519,69.4813,69.2855,69.2953,51055.0
2024-08-07 14:35:00,70.78,70.83,70.71,70.77,33910.0,69.3051,69.354,69.2365,69.2953,33910.0
2024-08-07 14:40:00,70.77,70.93,70.75,70.84,42646.0,69.2953,69.4519,69.2757,69.3638,42646.0
2024-08-07 14:45:00,70.87,70.94,70.69,70.73,23511.0,69.3932,69.4617,69.2169,69.2561,23511.0
2024-08-07 14:50:00,70.73,70.78,70.68,70.75,19864.0,69.2561,69.3051,69.2072,69.2757,19864.0
2024-08-07 14:55:00,70.75,70.91,70.75,70.84,21505.0,69.2757,69.4324,69.2757,69.3638,21505.0
2024-08-07 15:00:00,70.84,70.94,70.83,70.93,22466.0,69.3638,69.4617,69.354,69.4519,22466.0
2024-08-07 15:05:00,70.93,71.0,70.9,70.93,25230.0,69.4519,69.5205,69.4226,69.4519,25230.0
2024-08-07 15:10:00,70.93,71.06,70.93,70.97,29820.0,69.4519,69.5792,69.4519,69.4911,29820.0
2024-08-07 15:15:00,70.98,71.04,70.86,70.89,27710.0,69.5009,69.5596,69.3834,69.4128,27710.0
2024-08-07 15:20:00,70.89,70.97,70.82,70.89,33153.0,69.4128,69.4911,69.3442,69.4128,33153.0
2024-08-07 15:25:00,70.88,70.91,70.81,70.9,35013.0,69.403,69.4324,69.3344,69.4226,35013.0
2024-08-07 15:30:00,70.9,71.06,70.87,70.96,34644.0,69.4226,69.5792,69.3932,69.4813,34644.0
2024-08-07 15:35:00,70.97,71.13,70.93,71.01,31313.0,69.4911,69.6478,69.4519,69.5303,31313.0
2024-08-07 15:40:00,71.0,71.0,70.75,70.77,44459.0,69.5205,69.5205,69.2757,69.2953,44459.0
2024-08-07 15:45:00,70.76,70.88,70.76,70.86,38945.0,69.2855,69.403,69.2855,69.3834,38945.0
2024-08-07 15:50:00,70.86,70.89,70.52,70.54,96768.0,69.3834,69.4128,69.0505,69.0701,96768.0
2024-08-07 15:55:00,70.56,70.67,70.5,70.58,225118.0,69.0897,69.1974,69.0309,69.1092,225118.0
2024-08-08 09:30:00,70.81,71.0,70.52,70.88,37415.0,69.3344,69.5205,69.0505,69.403,37415.0
2024-08-08 09:35:00,70.92,71.34,70.92,71.29,12696.0,69.4421,69.8534,69.4421,69.8044,12696.0
2024-08-08 09:40:00,71.22,71.35,71.12,71.22,24956.0,69.7359,69.8632,69.638,69.7359,24956.0
2024-08-08 09:45:00,71.25,71.68,71.2,71.5,28103.0,69.7653,70.1863,69.7163,70.0101,28103.0
2024-08-08 09:50:00,71.47,71.85,71.38,71.85,7340.0,69.9807,70.3528,69.8926,70.3528,7340.0
2024-08-08 09:55:00,71.83,71.92,71.66,71.78,29751.0,70.3332,70.4213,70.1667,70.2842,29751.0
2024-08-08 10:00:00,71.78,71.79,71.56,71.58,8043.0,70.2842,70.294,70.0688,70.0884,8043.0
2024-08-08 10:05:00,71.6,71.65,71.47,71.5,27309.0,70.108,70.1569,69.9807,70.0101,27309.0
2024-08-08 10:10:00,71.47,71.53,71.35,71.42,28470.0,69.9807,70.0394,69.8632,69.9317,28470.0
2024-08-08 10:15:00,71.42,71.62,71.31,71.61,14972.0,69.9317,70.1276,69.824,70.1178,14972.0
2024-08-08 10:20:00,71.62,71.69,71.55,71.68,18513.0,70.1276,70.1961,70.059,70.1863,18513.0
2024-08-08 10:25:00,71.71,71.74,71.6,71.65,47518.0,70.2157,70.2451,70.108,70.1569,47518.0
2024-08-08 10:30:00,71.65,71.77,71.57,71.77,19165.0,70.1569,70.2744,70.0786,70.2744,19165.0
2024-08-08 10:35:00,71.77,71.83,71.7,71.76,18831.0,70.2744,70.3332,70.2059,70.2646,18831.0
2024-08-08 10:40:00,71.74,71.74,71.54,71.59,16558.0,70.2451,70.2451,70.0492,70.0982,16558.0
2024-08-08 10:45:00,71.6,71.83,71.6,71.81,14509.0,70.108,70.3332,70.108,70.3136,14509.0
2024-08-08 10:50:00,71.82,71.9,71.78,71.88,15537.0,70.3234,70.4017,70.2842,70.3821,15537.0
2024-08-08 10:55:00,71.9,71.94,71.82,71.9,17286.0,70.4017,70.4409,70.3234,70.4017,17286.0
2024-08-08 11:00:00,71.91,72.15,71.89,72.09,53218.0,70.4115,70.6465,70.3919,70.5878,53218.0
2024-08-08 11:05:00,72.11,72.15,72.06,72.14,49579.0,70.6074,70.6465,70.5584,70.6367,49579.0
2024-08-08 11:10:00,72.15,72.15,71.85,71.89,53486.0,70.6465,70.6465,70.3528,70.3919,53486.0
2024-08-08 11:15:00,71.9,71.93,71.83,71.84,27198.0,70.4017,70.4311,70.3332,70.343,27198.0
2024-08-08 11:20:00,71.84,71.93,71.83,71.91,16652.0,70.343,70.4311,70.3332,70.4115,16652.0
2024-08-08 11:25:00,71.9,72.07,71.9,72.02,16585.0,70.4017,70.5682,70.4017,70.5192,16585.0
2024-08-08 11:30:00,72.02,72.05,71.91,71.93,14239.0,70.5192,70.5486,70.4115,70.4311,14239.0
2024-08-08 11:35:00,71.95,71.95,71.83,71.84,15067.0,70.4507,70.4507,70.3332,70.343,15067.0
2024-08-08 11:40:00,71.84,71.88,71.81,71.84,10682.0,70.343,70.3821,70.3136,70.343,10682.0
2024-08-08 11:45:00,71.85,71.91,71.83,71.88,20574.0,70.3528,70.4115,70.3332,70.3821,20574.0
2024-08-08 11:50:00,71.89,72.0,71.88,71.98,15861.0,70.3919,70.4996,70.3821,70.4801,15861.0
2024-08-08 11:55:00,71.98,71.98,71.88,71.89,16616.0,70.4801,70.4801,70.3821,70.3919,16616.0
2024-08-08 12:00:00,71.89,71.98,71.78,71.96,14891.0,70.3919,70.4801,70.2842,70.4605,14891.0
2024-08-08 12:05:00,71.97,72.09,71.97,72.03,29545.0,70.4703,70.5878,70.4703,70.529,29545.0
2024-08-08 12:10:00,72.02,72.06,71.94,71.97,15087.0,70.5192,70.5584,70.4409,70.4703,15087.0
2024-08-08 12:15:00,71.96,72.01,71.88,71.98,17625.0,70.4605,70.5094,70.3821,70.4801,17625.0
2024-08-08 12:20:00,72.03,72.07,72.02,72.02,26414.0,70.529,70.5682,70.5192,70.5192,26414.0
2024-08-08 12:25:00,72.02,72.07,72.02,72.03,15682.0,70.5192,70.5682,70.5192,70.529,15682.0
2024-08-08 12:30:00,72.04,72.07,71.99,72.0,16503.0,70.5388,70.5682,70.4899,70.4996,16503.0
2024-08-08 12:35:00,71.99,72.0,71.9,71.95,17124.0,70.4899,70.4996,70.4017,70.4507,17124.0
2024-08-08 12:40:00,71.96,72.03,71.96,72.02,14082.0,70.4605,70.529,70.4605,70.5192,14082.0
2024-08-08 12:45:00,72.01,72.14,71.99,72.13,22690.0,70.5094,70.6367,70.4899,70.6269,22690.0
2024-08-08 12:50:00,72.13,72.16,72.02,72.15,21024.0,70.6269,70.6563,70.5192,70.6465,21024.0
2024-08-08 12:55:00,72.17,72.18,72.09,72.13,16445.0,70.6661,70.6759,70.5878,70.6269,16445.0
2024-08-08 13:00:00,72.13,72.17,72.09,72.13,25959.0,70.6269,70.6661,70.5878,70.6269,25959.0
2024-08-08 13:05:00,72.14,72.19,72.1,72.19,28423.0,70.6367,70.6857,70.5976,70.6857,28423.0
2024-08-08 13:10:00,72.17,72.3,72.16,72.3,20455.0,70.6661,70.7934,70.6563,70.7934,20455.0
2024-08-08 13:15:00,72.29,72.43,72.28,72.43,28409.0,70.7836,70.9207,70.7738,70.9207,28409.0
2024-08-08 13:20:00,72.43,72.46,72.34,72.34,28567.0,70.9207,70.9501,70.8326,70.8326,28567.0
2024-08-08 13:25:00,72.34,72.51,72.33,72.51,14180.0,70.8326,70.999,70.8228,70.999,14180.0
2024-08-08 13:30:00,72.52,72.54,72.44,72.46,47628.0,71.0088,71.0284,70.9305,70.9501,47628.0
2024-08-08 13:35:00,72.46,72.51,72.39,72.46,38698.0,70.9501,70.999,70.8815,70.9501,38698.0
2024-08-08 13:40:00,72.46,72.57,72.46,72.5,36060.0,70.9501,71.0578,70.9501,70.9892,36060.0
2024-08-08 13:45:00,72.51,72.51,72.42,72.44,26165.0,70.999,70.999,70.9109,70.9305,26165.0
2024-08-08 13:50:00,72.43,72.49,72.4,72.45,21919.0,70.9207,70.9794,70.8913,70.9403,21919.0
2024-08-08 13:55:00,72.47,72.47,72.43,72.45,21273.0,70.9599,70.9599,70.9207,70.9403,21273.0
2024-08-08 14:00:00,72.44,72.49,72.42,72.49,21865.0,70.9305,70.9794,70.9109,70.9794,21865.0
2024-08-08 14:05:00,72.49,72.55,72.47,72.51,18504.0,70.9794,71.0382,70.9599,70.999,18504.0
2024-08-08 14:10:00,72.5,72.54,72.47,72.54,16812.0,70.9892,71.0284,70.9599,71.0284,16812.0
2024-08-08 14:15:00,72.53,72.62,72.53,72.61,20851.0,71.0186,71.1067,71.0186,71.0969,20851.0
2024-08-08 14:20:00,72.61,72.64,72.55,72.56,29602.0,71.0969,71.1263,71.0382,71.048,29602.0
2024-08-08 14:25:00,72.56,72.57,72.38,72.41,28104.0,71.048,71.0578,70.8717,70.9011,28104.0
2024-08-08 14:30:00,72.42,72.49,72.41,72.44,26377.0,70.9109,70.9794,70.9011,70.9305,26377.0
2024-08-08 14:35:00,72.43,72.44,72.3,72.39,323363.0,70.9207,70.9305,70.7934,70.8815,323363.0
2024-08-08 14:40:00,72.38,72.39,72.31,72.34,88332.0,70.8717,70.8815,70.8032,70.8326,88332.0
2024-08-08 14:45:00,72.32,72.39,72.32,72.36,18185.0,70.813,70.8815,70.813,70.8521,18185.0
2024-08-08 14:50:00,72.36,72.41,72.3,72.36,20559.0,70.8521,70.9011,70.7934,70.8521,20559.0
2024-08-08 14:55:00,72.36,72.45,72.36,72.38,20366.0,70.8521,70.9403,70.8521,70.8717,20366.0
2024-08-08 15:00:00,72.39,72.43,72.37,72.4,19362.0,70.8815,70.9207,70.8619,70.8913,19362.0
2024-08-08 15:05:00,72.4,72.55,72.37,72.52,23108.0,70.8913,71.0382,70.8619,71.0088,23108.0
2024-08-08 15:10:00,72.51,72.51,72.43,72.46,26444.0,70.999,70.999,70.9207,70.9501,26444.0
2024-08-08 15:15:00,72.46,72.51,72.39,72.41,18028.0,70.9501,70.999,70.8815,70.9011,18028.0
2024-08-08 15:20:00,72.41,72.52,72.4,72.46,28124.0,70.9011,71.0088,70.8913,70.9501,28124.0
2024-08-08 15:25:00,72.45,72.52,72.45,72.48,41223.0,70.9403,71.0088,70.9403,70.9696,41223.0
2024-08-08 15:30:00,72.47,72.48,72.29,72.35,40568.0,70.9599,70.9696,70.7836,70.8424,40568.0
2024-08-08 15:35:00,72.35,72.35,72.16,72.29,41407.0,70.8424,70.8424,70.6563,70.7836,41407.0
2024-08-08 15:40:00,72.3,72.49,72.29,72.44,50572.0,70.7934,70.9794,70.7836,70.9305,50572.0
2024-08-08 15:45:00,72.44,72.44,72.26,72.36,59836.0,70.9305,70.9305,70.7542,70.8521,59836.0
2024-08-08 15:50:00,72.35,72.35,72.14,72.21,107282.0,70.8424,70.8424,70.6367,70.7053,107282.0
2024-08-08 15:55:00,72.22,72.24,72.07,72.14,364553.0,70.7151,70.7346,70.5682,70.6367,364553.0
2024-08-09 09:30:00,72.07,72.31,71.99,72.09,23365.0,70.5682,70.8032,70.4899,70.5878,23365.0
2024-08-09 09:35:00,72.08,72.1,71.94,72.0,6667.0,70.578,70.5976,70.4409,70.4996,6667.0
2024-08-09 09:40:00,72.02,72.02,71.92,71.92,4405.0,70.5192,70.5192,70.4213,70.4213,4405.0
2024-08-09 09:45:00,71.95,72.11,71.62,71.66,6055.0,70.4507,70.6074,70.1276,70.1667,6055.0
2024-08-09 09:50:00,71.63,71.78,71.5,71.78,5991.0,70.1374,70.2842,70.0101,70.2842,5991.0
2024-08-09 09:55:00,71.82,71.89,71.66,71.89,6863.0,70.3234,70.3919,70.1667,70.3919,6863.0
2024-08-09 10:00:00,71.84,71.9,71.73,71.87,9765.0,70.343,70.4017,70.2353,70.3724,9765.0
2024-08-09 10:05:00,71.93,71.93,71.75,71.78,9711.0,70.4311,70.4311,70.2549,70.2842,9711.0
2024-08-09 10:10:00,71.77,72.01,71.76,72.01,6697.0,70.2744,70.5094,70.2646,70.5094,6697.0
2024-08-09 10:15:00,71.96,71.98,71.8,71.82,13671.0,70.4605,70.4801,70.3038,70.3234,13671.0
2024-08-09 10:20:00,71.85,71.9,71.8,71.88,10286.0,70.3528,70.4017,70.3038,70.3821,10286.0
2024-08-09 10:25:00,71.91,71.99,71.89,71.91,12111.0,70.4115,70.4899,70.3919,70.4115,12111.0
2024-08-09 10:30:00,71.93,71.93,71.73,71.73,11503.0,70.4311,70.4311,70.2353,70.2353,11503.0
2024-08-09 10:35:00,71.71,71.77,71.66,71.74,5817.0,70.2157,70.2744,70.1667,70.2451,5817.0
2024-08-09 10:40:00,71.77,71.95,71.76,71.91,12022.0,70.2744,70.4507,70.2646,70.4115,12022.0
2024-08-09 10:45:00,71.92,71.96,71.77,71.77,8754.0,70.4213,70.4605,70.2744,70.2744,8754.0
2024-08-09 10:50:00,71.77,71.89,71.75,71.84,8709.0,70.2744,70.3919,70.2549,70.343,8709.0
2024-08-09 10:55:00,71.85,71.93,71.83,71.84,8835.0,70.3528,70.4311,70.3332,70.343,8835.0
2024-08-09 11:00:00,71.87,71.89,71.83,71.87,6881.0,70.3724,70.3919,70.3332,70.3724,6881.0
2024-08-09 11:05:00,71.87,71.92,71.81,71.86,13241.0,70.3724,70.4213,70.3136,70.3626,13241.0
2024-08-09 11:10:00,71.87,71.88,71.76,71.77,11261.0,70.3724,70.3821,70.2646,70.2744,11261.0
2024-08-09 11:15:00,71.77,71.84,71.76,71.8,14483.0,70.2744,70.343,70.2646,70.3038,14483.0
2024-08-09 11:20:00,71.8,71.84,71.75,71.78,17280.0,70.3038,70.343,70.2549,70.2842,17280.0
2024-08-09 11:25:00,71.78,71.84,71.58,71.58,17877.0,70.2842,70.343,70.0884,70.0884,17877.0
2024-08-09 11:30:00,71.57,71.65,71.52,71.64,27597.0,70.0786,70.1569,70.0296,70.1471,27597.0
2024-08-09 11:35:00,71.66,71.67,71.55,71.56,29027.0,70.1667,70.1765,70.059,70.0688,29027.0
2024-08-09 11:40:00,71.56,71.62,71.52,71.62,19477.0,70.0688,70.1276,70.0296,70.1276,19477.0
2024-08-09 11:45:00,71.63,71.74,71.63,71.72,9540.0,70.1374,70.2451,70.1374,70.2255,9540.0
2024-08-09 11:50:00,71.73,71.76,71.68,71.72,10100.0,70.2353,70.2646,70.1863,70.2255,10100.0
2024-08-09 11:55:00,71.72,71.72,71.55,71.59,16117.0,70.2255,70.2255,70.059,70.0982,16117.0
2024-08-09 12:00:00,71.58,71.6,71.53,71.56,9731.0,70.0884,70.108,70.0394,70.0688,9731.0
2024-08-09 12:05:00,71.58,71.62,71.57,71.6,16066.0,70.0884,70.1276,70.0786,70.108,16066.0
2024-08-09 12:10:00,71.6,71.61,71.55,71.57,12376.0,70.108,70.1178,70.059,70.0786,12376.0
2024-08-09 12:15:00,71.57,71.61,71.54,71.55,15698.0,70.0786,70.1178,70.0492,70.059,15698.0
2024-08-09 12:20:00,71.55,71.6,71.5,71.52,13576.0,70.059,70.108,70.0101,70.0296,13576.0
2024-08-09 12:25:00,71.53,71.61,71.52,71.61,16808.0,70.0394,70.1178,70.0296,70.1178,16808.0
2024-08-09 12:30:00,71.61,71.74,71.61,71.74,13566.0,70.1178,70.2451,70.1178,70.2451,13566.0
2024-08-09 12:35:00,71.74,71.83,71.73,71.83,11299.0,70.2451,70.3332,70.2353,70.3332,11299.0
2024-08-09 12:40:00,71.83,71.94,71.81,71.92,9118.0,70.3332,70.4409,70.3136,70.4213,9118.0
2024-08-09 12:45:00,71.91,71.91,71.83,71.89,12212.0,70.4115,70.4115,70.3332,70.3919,12212.0
2024-08-09 12:50:00,71.9,71.92,71.74,71.76,13578.0,70.4017,70.4213,70.2451,70.2646,13578.0
2024-08-09 12:55:00,71.75,71.86,71.74,71.84,11984.0,70.2549,70.3626,70.2451,70.343,11984.0
2024-08-09 13:00:00,71.83,71.9,71.82,71.86,36600.0,70.3332,70.4017,70.3234,70.3626,36600.0
2024-08-09 13:05:00,71.85,71.9,71.85,71.88,14725.0,70.3528,70.4017,70.3528,70.3821,14725.0
2024-08-09 13:10:00,71.9,71.94,71.86,71.94,17012.0,70.4017,70.4409,70.3626,70.4409,17012.0
2024-08-09 13:15:00,71.94,71.96,71.86,71.87,17963.0,70.4409,70.4605,70.3626,70.3724,17963.0
2024-08-09 13:20:00,71.88,71.92,71.84,71.91,16858.0,70.3821,70.4213,70.343,70.4115,16858.0
2024-08-09 13:25:00,71.93,72.12,71.93,72.09,19929.0,70.4311,70.6171,70.4311,70.5878,19929.0
2024-08-09 13:30:00,72.09,72.14,72.05,72.09,11223.0,70.5878,70.6367,70.5486,70.5878,11223.0
2024-08-09 13:35:00,72.09,72.1,72.02,72.02,15543.0,70.5878,70.5976,70.5192,70.5192,15543.0
2024-08-09 13:40:00,72.03,72.05,71.92,71.92,15633.0,70.529,70.5486,70.4213,70.4213,15633.0
2024-08-09 13:45:00,71.93,71.98,71.89,71.9,16152.0,70.4311,70.4801,70.3919,70.4017,16152.0
2024-08-09 13:50:00,71.91,71.91,71.78,71.82,12193.0,70.4115,70.4115,70.2842,70.3234,12193.0
2024-08-09 13:55:00,71.8,71.86,71.77,71.78,19755.0,70.3038,70.3626,70.2744,70.2842,19755.0
2024-08-09 14:00:00,71.78,71.79,71.67,71.72,15390.0,70.2842,70.294,70.1765,70.2255,15390.0
2024-08-09 14:05:00,71.7,71.72,71.64,71.72,14564.0,70.2059,70.2255,70.1471,70.2255,14564.0
2024-08-09 14:10:00,71.72,71.74,71.65,71.74,13321.0,70.2255,70.2451,70.1569,70.2451,13321.0
2024-08-09 14:15:00,71.73,71.85,71.72,71.84,12031.0,70.2353,70.3528,70.2255,70.343,12031.0
2024-08-09 14:20:00,71.84,71.86,71.82,71.83,11362.0,70.343,70.3626,70.3234,70.3332,11362.0
2024-08-09 14:25:00,71.84,71.9,71.84,71.87,9794.0,70.343,70.4017,70.343,70.3724,9794.0
2024-08-09 14:30:00,71.87,71.9,71.83,71.84,13559.0,70.3724,70.4017,70.3332,70.343,13559.0
2024-08-09 14:35:00,71.83,71.88,71.8,71.87,10648.0,70.3332,70.3821,70.3038,70.3724,10648.0
2024-08-09 14:40:00,71.87,71.93,71.87,71.91,17720.0,70.3724,70.4311,70.3724,70.4115,17720.0
2024-08-09 14:45:00,71.91,71.95,71.79,71.8,30013.0,70.4115,70.4507,70.294,70.3038,30013.0
2024-08-09 14:50:00,71.8,71.8,71.71,71.75,17862.0,70.3038,70.3038,70.2157,70.2549,17862.0
2024-08-09 14:55:00,71.75,71.94,71.72,71.92,13610.0,70.2549,70.4409,70.2255,70.4213,13610.0
2024-08-09 15:00:00,71.93,71.97,71.9,71.96,20153.0,70.4311,70.4703,70.4017,70.4605,20153.0
2024-08-09 15:05:00,71.97,72.14,71.97,72.14,16754.0,70.4703,70.6367,70.4703,70.6367,16754.0
2024-08-09 15:10:00,72.13,72.15,72.09,72.09,18393.0,70.6269,70.6465,70.5878,70.5878,18393.0
2024-08-09 15:15:00,72.11,72.18,72.1,72.15,28303.0,70.6074,70.6759,70.5976,70.6465,28303.0
2024-08-09 15:20:00,72.14,72.14,72.0,72.01,37603.0,70.6367,70.6367,70.4996,70.5094,37603.0
2024-08-09 15:25:00,72.0,72.07,71.97,71.97,24269.0,70.4996,70.5682,70.4703,70.4703,24269.0
2024-08-09 15:30:00,71.97,72.07,71.96,72.06,28189.0,70.4703,70.5682,70.4605,70.5584,28189.0
2024-08-09 15:35:00,72.06,72.17,72.05,72.12,31574.0,70.5584,70.6661,70.5486,70.6171,31574.0
2024-08-09 15:40:00,72.12,72.13,71.99,72.01,38328.0,70.6171,70.6269,70.4899,70.5094,38328.0
2024-08-09 15:45:00,72.0,72.04,71.99,72.03,32553.0,70.4996,70.5388,70.4899,70.529,32553.0
2024-08-09 15:50:00,72.03,72.16,72.03,72.06,69412.0,70.529,70.6563,70.529,70.5584,69412.0
2024-08-09 15:55:00,72.06,72.21,72.04,72.05,262241.0,70.5584,70.7053,70.5388,70.5486,262241.0
2024-08-12 09:30:00,72.35,72.72,72.1,72.55,30453.0,70.8424,71.2046,70.5976,71.0382,30453.0
2024-08-12 09:35:00,72.51,72.67,72.4,72.44,7306.0,70.999,71.1557,70.8913,70.9305,7306.0
2024-08-12 09:40:00,72.48,72.57,72.16,72.22,13828.0,70.9696,71.0578,70.6563,70.7151,13828.0
2024-08-12 09:45:00,72.23,72.23,71.87,71.9,7360.0,70.7249,70.7249,70.3724,70.4017,7360.0
2024-08-12 09:50:00,71.93,71.99,71.78,71.83,5972.0,70.4311,70.4899,70.2842,70.3332,5972.0
2024-08-12 09:55:00,71.88,72.03,71.82,71.97,24030.0,70.3821,70.529,70.3234,70.4703,24030.0
2024-08-12 10:00:00,71.98,71.99,71.71,71.98,24774.0,70.4801,70.4899,70.2157,70.4801,24774.0
2024-08-12 10:05:00,71.95,72.26,71.94,72.24,24129.0,70.4507,70.7542,70.4409,70.7346,24129.0
2024-08-12 10:10:00,72.22,72.26,72.14,72.18,11276.0,70.7151,70.7542,70.6367,70.6759,11276.0
2024-08-12 10:15:00,72.2,72.24,72.15,72.21,29310.0,70.6955,70.7346,70.6465,70.7053,29310.0
2024-08-12 10:20:00,72.21,72.21,72.07,72.07,9961.0,70.7053,70.7053,70.5682,70.5682,9961.0
2024-08-12 10:25:00,72.07,72.1,71.87,72.02,20762.0,70.5682,70.5976,70.3724,70.5192,20762.0
2024-08-12 10:30:00,72.02,72.09,71.96,71.98,14942.0,70.5192,70.5878,70.4605,70.4801,14942.0
2024-08-12 10:35:00,71.98,72.1,71.97,72.08,10628.0,70.4801,70.5976,70.4703,70.578,10628.0
2024-08-12 10:40:00,72.09,72.12,72.01,72.03,9819.0,70.5878,70.6171,70.5094,70.529,9819.0
2024-08-12 10:45:00,72.02,72.07,71.95,72.06,9265.0,70.5192,70.5682,70.4507,70.5584,9265.0
2024-08-12 10:50:00,72.04,72.1,72.01,72.06,11756.0,70.5388,70.5976,70.5094,70.5584,11756.0
2024-08-12 10:55:00,72.06,72.11,72.06,72.09,5812.0,70.5584,70.6074,70.5584,70.5878,5812.0
2024-08-12 11:00:00,72.1,72.17,72.04,72.17,24157.0,70.5976,70.6661,70.5388,70.6661,24157.0
2024-08-12 11:05:00,72.18,72.22,72.12,72.16,27276.0,70.6759,70.7151,70.6171,70.6563,27276.0
2024-08-12 11:10:00,72.17,72.2,72.01,72.01,16254.0,70.6661,70.6955,70.5094,70.5094,16254.0
2024-08-12 11:15:00,72.0,72.06,71.96,71.99,20989.0,70.4996,70.5584,70.4605,70.4899,20989.0
2024-08-12 11:20:00,71.99,72.03,71.76,71.76,14151.0,70.4899,70.529,70.2646,70.2646,14151.0
2024-08-12 11:25:00,71.75,71.83,71.73,71.82,17203.0,70.2549,70.3332,70.2353,70.3234,17203.0
2024-08-12 11:30:00,71.79,71.79,71.68,71.76,19477.0,70.294,70.294,70.1863,70.2646,19477.0
2024-08-12 11:35:00,71.75,71.8,71.67,71.67,16840.0,70.2549,70.3038,70.1765,70.1765,16840.0
2024-08-12 11:40:00,71.67,71.78,71.66,71.77,23341.0,70.1765,70.2842,70.1667,70.2744,23341.0
2024-08-12 11:45:00,71.77,71.83,71.73,71.77,20183.0,70.2744,70.3332,70.2353,70.2744,20183.0
2024-08-12 11:50:00,71.77,71.91,71.77,71.83,19049.0,70.2744,70.4115,70.2744,70.3332,19049.0
2024-08-12 11:55:00,71.84,71.94,71.82,71.91,32519.0,70.343,70.4409,70.3234,70.4115,32519.0
2024-08-12 12:00:00,71.9,71.92,71.8,71.82,24622.0,70.4017,70.4213,70.3038,70.3234,24622.0
2024-08-12 12:05:00,71.82,71.85,71.74,71.75,16064.0,70.3234,70.3528,70.2451,70.2549,16064.0
2024-08-12 12:10:00,71.75,71.76,71.69,71.72,20343.0,70.2549,70.2646,70.1961,70.2255,20343.0
2024-08-12 12:15:00,71.71,71.75,71.69,71.7,15411.0,70.2157,70.2549,70.1961,70.2059,15411.0
2024-08-12 12:20:00,71.71,71.75,71.69,71.75,15037.0,70.2157,70.2549,70.1961,70.2549,15037.0
2024-08-12 12:25:00,71.75,71.77,71.72,71.74,13424.0,70.2549,70.2744,70.2255,70.2451,13424.0
2024-08-12 12:30:00,71.74,71.78,71.71,71.74,19123.0,70.2451,70.2842,70.2157,70.2451,19123.0
2024-08-12 12:35:00,71.74,71.74,71.65,71.72,17786.0,70.2451,70.2451,70.1569,70.2255,17786.0
2024-08-12 12:40:00,71.73,71.77,71.69,71.74,8831.0,70.2353,70.2744,70.1961,70.2451,8831.0
2024-08-12 12:45:00,71.73,71.8,71.73,71.74,10989.0,70.2353,70.3038,70.2353,70.2451,10989.0
2024-08-12 12:50:00,71.73,71.75,71.71,71.72,16734.0,70.2353,70.2549,70.2157,70.2255,16734.0
2024-08-12 12:55:00,71.71,71.71,71.62,71.63,10460.0,70.2157,70.2157,70.1276,70.1374,10460.0
2024-08-12 13:00:00,71.61,71.61,71.53,71.6,10515.0,70.1178,70.1178,70.0394,70.108,10515.0
2024-08-12 13:05:00,71.58,71.61,71.52,71.55,10288.0,70.0884,70.1178,70.0296,70.059,10288.0
2024-08-12 13:10:00,71.56,71.61,71.55,71.61,7250.0,70.0688,70.1178,70.059,70.1178,7250.0
2024-08-12 13:15:00,71.63,71.67,71.62,71.67,10713.0,70.1374,70.1765,70.1276,70.1765,10713.0
2024-08-12 13:20:00,71.67,71.76,71.66,71.67,19346.0,70.1765,70.2646,70.1667,70.1765,19346.0
2024-08-12 13:25:00,71.66,71.67,71.55,71.64,14661.0,70.1667,70.1765,70.059,70.1471,14661.0
2024-08-12 13:30:00,71.64,71.67,71.59,71.65,10021.0,70.1471,70.1765,70.0982,70.1569,10021.0
2024-08-12 13:35:00,71.66,71.66,71.59,71.62,13367.0,70.1667,70.1667,70.0982,70.1276,13367.0
2024-08-12 13:40:00,71.62,71.63,71.53,71.55,11891.0,70.1276,70.1374,70.0394,70.059,11891.0
2024-08-12 13:45:00,71.54,71.58,71.48,71.48,19436.0,70.0492,70.0884,69.9905,69.9905,19436.0
2024-08-12 13:50:00,71.47,71.55,71.45,71.52,452061.0,69.9807,70.059,69.9611,70.0296,452061.0
2024-08-12 13:55:00,71.54,71.54,71.46,71.47,18065.0,70.0492,70.0492,69.9709,69.9807,18065.0
2024-08-12 14:00:00,71.47,71.58,71.44,71.57,12272.0,69.9807,70.0884,69.9513,70.0786,12272.0
2024-08-12 14:05:00,71.56,71.65,71.55,71.61,13982.0,70.0688,70.1569,70.059,70.1178,13982.0
2024-08-12 14:10:00,71.62,71.65,71.57,71.64,18988.0,70.1276,70.1569,70.0786,70.1471,18988.0
2024-08-12 14:15:00,71.64,71.65,71.55,71.64,24284.0,70.1471,70.1569,70.059,70.1471,24284.0
2024-08-12 14:20:00,71.64,71.71,71.59,71.59,23374.0,70.1471,70.2157,70.0982,70.0982,23374.0
2024-08-12 14:25:00,71.55,71.67,71.55,71.64,18848.0,70.059,70.1765,70.059,70.1471,18848.0
2024-08-12 14:30:00,71.65,71.71,71.63,71.69,23484.0,70.1569,70.2157,70.1374,70.1961,23484.0
2024-08-12 14:35:00,71.68,71.7,71.67,71.7,17358.0,70.1863,70.2059,70.1765,70.2059,17358.0
2024-08-12 14:40:00,71.69,71.72,71.64,71.71,21164.0,70.1961,70.2255,70.1471,70.2157,21164.0
2024-08-12 14:45:00,71.7,71.76,71.7,71.71,22811.0,70.2059,70.2646,70.2059,70.2157,22811.0
2024-08-12 14:50:00,71.71,71.76,71.71,71.74,20248.0,70.2157,70.2646,70.2157,70.2451,20248.0
2024-08-12 14:55:00,71.74,71.76,71.72,71.74,23101.0,70.2451,70.2646,70.2255,70.2451,23101.0
2024-08-12 15:00:00,71.74,71.76,71.69,71.72,23551.0,70.2451,70.2646,70.1961,70.2255,23551.0
2024-08-12 15:05:00,71.72,71.73,71.68,71.7,19040.0,70.2255,70.2353,70.1863,70.2059,19040.0
2024-08-12 15:10:00,71.7,71.76,71.66,71.69,24499.0,70.2059,70.2646,70.1667,70.1961,24499.0
2024-08-12 15:15:00,71.69,71.69,71.64,71.69,22731.0,70.1961,70.1961,70.1471,70.1961,22731.0
2024-08-12 15:20:00,71.69,71.72,71.62,71.65,32886.0,70.1961,70.2255,70.1276,70.1569,32886.0
2024-08-12 15:25:00,71.65,71.72,71.65,71.68,33422.0,70.1569,70.2255,70.1569,70.1863,33422.0
2024-08-12 15:30:00,71.68,71.72,71.62,71.62,38956.0,70.1863,70.2255,70.1276,70.1276,38956.0
2024-08-12 15:35:00,71.63,71.64,71.59,71.63,33751.0,70.1374,70.1471,70.0982,70.1374,33751.0
2024-08-12 15:40:00,71.63,71.63,71.47,71.48,41120.0,70.1374,70.1374,69.9807,69.9905,41120.0
2024-08-12 15:45:00,71.48,71.5,71.39,71.44,41309.0,69.9905,70.0101,69.9024,69.9513,41309.0
2024-08-12 15:50:00,71.42,71.66,71.41,71.63,105975.0,69.9317,70.1667,69.9219,70.1374,105975.0
2024-08-12 15:55:00,71.63,71.67,71.52,71.64,264221.0,70.1374,70.1765,70.0296,70.1471,264221.0
2024-08-13 09:30:00,71.92,71.92,71.69,71.88,57260.0,70.4213,70.4213,70.1961,70.3821,57260.0
2024-08-13 09:35:00,71.83,71.9,71.56,71.56,8847.0,70.3332,70.4017,70.0688,70.0688,8847.0
2024-08-13 09:40:00,71.62,71.67,71.55,71.61,8308.0,70.1276,70.1765,70.059,70.1178,8308.0
2024-08-13 09:45:00,71.62,71.7,71.27,71.27,9269.0,70.1276,70.2059,69.7849,69.7849,9269.0
2024-08-13 09:50:00,71.33,71.44,71.3,71.31,15865.0,69.8436,69.9513,69.8142,69.824,15865.0
2024-08-13 09:55:00,71.3,71.4,71.16,71.34,14531.0,69.8142,69.9121,69.6771,69.8534,14531.0
2024-08-13 10:00:00,71.33,71.34,71.14,71.14,21952.0,69.8436,69.8534,69.6576,69.6576,21952.0
2024-08-13 10:05:00,71.12,71.24,70.94,71.19,11217.0,69.638,69.7555,69.4617,69.7065,11217.0
2024-08-13 10:10:00,71.19,71.21,71.11,71.17,9165.0,69.7065,69.7261,69.6282,69.6869,9165.0
2024-08-13 10:15:00,71.19,71.23,71.14,71.2,11827.0,69.7065,69.7457,69.6576,69.7163,11827.0
2024-08-13 10:20:00,71.2,71.31,71.19,71.28,10115.0,69.7163,69.824,69.7065,69.7946,10115.0
2024-08-13 10:25:00,71.3,71.45,71.29,71.39,11954.0,69.8142,69.9611,69.8044,69.9024,11954.0
2024-08-13 10:30:00,71.4,71.4,71.3,71.38,9137.0,69.9121,69.9121,69.8142,69.8926,9137.0
2024-08-13 10:35:00,71.39,71.52,71.39,71.52,10076.0,69.9024,70.0296,69.9024,70.0296,10076.0
2024-08-13 10:40:00,71.54,71.59,71.49,71.56,12699.0,70.0492,70.0982,70.0003,70.0688,12699.0
2024-08-13 10:45:00,71.58,71.59,71.53,71.58,7806.0,70.0884,70.0982,70.0394,70.0884,7806.0
2024-08-13 10:50:00,71.59,71.6,71.47,71.49,11843.0,70.0982,70.108,69.9807,70.0003,11843.0
2024-08-13 10:55:00,71.49,71.49,71.41,71.45,9795.0,70.0003,70.0003,69.9219,69.9611,9795.0
2024-08-13 11:00:00,71.47,71.52,71.45,71.51,6572.0,69.9807,70.0296,69.9611,70.0199,6572.0
2024-08-13 11:05:00,71.51,71.53,71.42,71.42,8535.0,70.0199,70.0394,69.9317,69.9317,8535.0
2024-08-13 11:10:00,71.41,71.5,71.37,71.49,10067.0,69.9219,70.0101,69.8828,70.0003,10067.0
2024-08-13 11:15:00,71.51,71.56,71.51,71.53,10020.0,70.0199,70.0688,70.0199,70.0394,10020.0
2024-08-13 11:20:00,71.52,71.55,71.46,71.53,9267.0,70.0296,70.059,69.9709,70.0394,9267.0
2024-08-13 11:25:00,71.55,71.56,71.48,71.52,12920.0,70.059,70.0688,69.9905,70.0296,12920.0
2024-08-13 11:30:00,71.52,71.6,71.51,71.6,11317.0,70.0296,70.108,70.0199,70.108,11317.0
2024-08-13 11:35:00,71.6,71.62,71.53,71.53,11139.0,70.108,70.1276,70.0394,70.0394,11139.0
2024-08-13 11:40:00,71.54,71.61,71.53,71.54,11121.0,70.0492,70.1178,70.0394,70.0492,11121.0
2024-08-13 11:45:00,71.55,71.63,71.54,71.62,6283.0,70.059,70.1374,70.0492,70.1276,6283.0
2024-08-13 11:50:00,71.61,71.69,71.61,71.67,16055.0,70.1178,70.1961,70.1178,70.1765,16055.0
2024-08-13 11:55:00,71.68,71.68,71.6,71.6,27103.0,70.1863,70.1863,70.108,70.108,27103.0
2024-08-13 12:00:00,71.6,71.66,71.6,71.65,8820.0,70.108,70.1667,70.108,70.1569,8820.0
2024-08-13 12:05:00,71.66,71.67,71.62,71.65,11074.0,70.1667,70.1765,70.1276,70.1569,11074.0
2024-08-13 12:10:00,71.66,71.68,71.62,71.63,11714.0,70.1667,70.1863,70.1276,70.1374,11714.0
2024-08-13 12:15:00,71.64,71.73,71.63,71.7,8459.0,70.1471,70.2353,70.1374,70.2059,8459.0
2024-08-13 12:20:00,71.69,71.72,71.62,71.63,10435.0,70.1961,70.2255,70.1276,70.1374,10435.0
2024-08-13 12:25:00,71.64,71.64,71.58,71.6,11574.0,70.1471,70.1471,70.0884,70.108,11574.0
2024-08-13 12:30:00,71.59,71.59,71.53,71.55,14615.0,70.0982,70.0982,70.0394,70.059,14615.0
2024-08-13 12:35:00,71.54,71.61,71.52,71.61,29572.0,70.0492,70.1178,70.0296,70.1178,29572.0
2024-08-13 12:40:00,71.59,71.67,71.58,71.63,7991.0,70.0982,70.1765,70.0884,70.1374,7991.0
2024-08-13 12:45:00,71.63,71.69,71.58,71.68,9839.0,70.1374,70.1961,70.0884,70.1863,9839.0
2024-08-13 12:50:00,71.68,71.7,71.64,71.66,9345.0,70.1863,70.2059,70.1471,70.1667,9345.0
2024-08-13 12:55:00,71.66,71.67,71.62,71.63,9703.0,70.1667,70.1765,70.1276,70.1374,9703.0
2024-08-13 13:00:00,71.62,71.63,71.57,71.58,18644.0,70.1276,70.1374,70.0786,70.0884,18644.0
2024-08-13 13:05:00,71.58,71.61,71.56,71.57,10334.0,70.0884,70.1178,70.0688,70.0786,10334.0
2024-08-13 13:10:00,71.56,71.58,71.55,71.58,8428.0,70.0688,70.0884,70.059,70.0884,8428.0
2024-08-13 13:15:00,71.58,71.61,71.55,71.59,21271.0,70.0884,70.1178,70.059,70.0982,21271.0
2024-08-13 13:20:00,71.61,71.61,71.52,71.53,11226.0,70.1178,70.1178,70.0296,70.0394,11226.0
2024-08-13 13:25:00,71.53,71.53,71.5,71.52,9379.0,70.0394,70.0394,70.0101,70.0296,9379.0
2024-08-13 13:30:00,71.5,71.53,71.43,71.44,12384.0,70.0101,70.0394,69.9415,69.9513,12384.0
2024-08-13 13:35:00,71.43,71.45,71.4,71.43,17237.0,69.9415,69.9611,69.9121,69.9415,17237.0
2024-08-13 13:40:00,71.43,71.47,71.4,71.42,15279.0,69.9415,69.9807,69.9121,69.9317,15279.0
2024-08-13 13:45:00,71.41,71.46,71.32,71.44,25148.0,69.9219,69.9709,69.8338,69.9513,25148.0
2024-08-13 13:50:00,71.44,71.5,71.42,71.5,6478.0,69.9513,70.0101,69.9317,70.0101,6478.0
2024-08-13 13:55:00,71.5,71.55,71.5,71.53,10912.0,70.0101,70.059,70.0101,70.0394,10912.0
2024-08-13 14:00:00,71.53,71.57,71.52,71.55,11296.0,70.0394,70.0786,70.0296,70.059,11296.0
2024-08-13 14:05:00,71.56,71.58,71.52,71.52,15521.0,70.0688,70.0884,70.0296,70.0296,15521.0
2024-08-13 14:10:00,71.52,71.53,71.44,71.48,31597.0,70.0296,70.0394,69.9513,69.9905,31597.0
2024-08-13 14:15:00,71.48,71.49,71.4,71.45,26198.0,69.9905,70.0003,69.9121,69.9611,26198.0
2024-08-13 14:20:00,71.45,71.52,71.45,71.49,20792.0,69.9611,70.0296,69.9611,70.0003,20792.0
2024-08-13 14:25:00,71.51,71.54,71.47,71.53,17630.0,70.0199,70.0492,69.9807,70.0394,17630.0
2024-08-13 14:30:00,71.52,71.6,71.51,71.55,18243.0,70.0296,70.108,70.0199,70.059,18243.0
2024-08-13 14:35:00,71.55,71.63,71.55,71.59,89700.0,70.059,70.1374,70.059,70.0982,89700.0
2024-08-13 14:40:00,71.59,71.61,71.55,71.56,22446.0,70.0982,70.1178,70.059,70.0688,22446.0
2024-08-13 14:45:00,71.56,71.59,71.53,71.58,17772.0,70.0688,70.0982,70.0394,70.0884,17772.0
2024-08-13 14:50:00,71.57,71.59,71.53,71.55,22091.0,70.0786,70.0982,70.0394,70.059,22091.0
2024-08-13 14:55:00,71.55,71.56,71.52,71.56,18125.0,70.059,70.0688,70.0296,70.0688,18125.0
2024-08-13 15:00:00,71.55,71.64,71.52,71.63,37552.0,70.059,70.1471,70.0296,70.1374,37552.0
2024-08-13 15:05:00,71.63,71.67,71.59,71.64,32973.0,70.1374,70.1765,70.0982,70.1471,32973.0
2024-08-13 15:10:00,71.64,71.65,71.59,71.62,28802.0,70.1471,70.1569,70.0982,70.1276,28802.0
2024-08-13 15:15:00,71.62,71.65,71.59,71.6,34856.0,70.1276,70.1569,70.0982,70.108,34856.0
2024-08-13 15:20:00,71.6,71.6,71.52,71.57,32930.0,70.108,70.108,70.0296,70.0786,32930.0
2024-08-13 15:25:00,71.56,71.57,71.51,71.56,50719.0,70.0688,70.0786,70.0199,70.0688,50719.0
2024-08-13 15:30:00,71.56,71.6,71.53,71.57,39505.0,70.0688,70.108,70.0394,70.0786,39505.0
2024-08-13 15:35:00,71.57,71.68,71.54,71.63,58998.0,70.0786,70.1863,70.0492,70.1374,58998.0
2024-08-13 15:40:00,71.64,71.64,71.58,71.58,39142.0,70.1471,70.1471,70.0884,70.0884,39142.0
2024-08-13 15:45:00,71.59,71.72,71.49,71.71,47587.0,70.0982,70.2255,70.0003,70.2157,47587.0
2024-08-13 15:50:00,71.7,71.74,71.54,71.58,89516.0,70.2059,70.2451,70.0492,70.0884,89516.0
2024-08-13 15:55:00,71.57,71.69,71.55,71.62,271621.0,70.0786,70.1961,70.059,70.1276,271621.0
2024-08-14 09:30:00,71.84,72.04,71.58,72.04,21075.0,70.343,70.5388,70.0884,70.5388,21075.0
2024-08-14 09:35:00,72.12,72.28,72.0,72.06,7917.0,70.6171,70.7738,70.4996,70.5584,7917.0
2024-08-14 09:40:00,72.02,72.33,72.02,72.33,4008.0,70.5192,70.8228,70.5192,70.8228,4008.0
2024-08-14 09:45:00,72.25,72.36,72.17,72.36,15157.0,70.7444,70.8521,70.6661,70.8521,15157.0
2024-08-14 09:50:00,72.44,72.51,72.41,72.45,10345.0,70.9305,70.999,70.9011,70.9403,10345.0
2024-08-14 09:55:00,72.45,72.47,72.3,72.37,10682.0,70.9403,70.9599,70.7934,70.8619,10682.0
2024-08-14 10:00:00,72.35,72.43,72.31,72.43,16137.0,70.8424,70.9207,70.8032,70.9207,16137.0
2024-08-14 10:05:00,72.43,72.47,72.35,72.47,28154.0,70.9207,70.9599,70.8424,70.9599,28154.0
2024-08-14 10:10:00,72.47,72.54,72.39,72.45,20083.0,70.9599,71.0284,70.8815,70.9403,20083.0
2024-08-14 10:15:00,72.45,72.64,72.43,72.61,20878.0,70.9403,71.1263,70.9207,71.0969,20878.0
2024-08-14 10:20:00,72.61,72.67,72.56,72.67,7866.0,71.0969,71.1557,71.048,71.1557,7866.0
2024-08-14 10:25:00,72.69,72.74,72.66,72.71,7864.0,71.1753,71.2242,71.1459,71.1948,7864.0
2024-08-14 10:30:00,72.7,72.71,72.42,72.42,12003.0,71.1851,71.1948,70.9109,70.9109,12003.0
2024-08-14 10:35:00,72.41,72.5,72.35,72.47,10025.0,70.9011,70.9892,70.8424,70.9599,10025.0
2024-08-14 10:40:00,72.46,72.56,72.43,72.53,5677.0,70.9501,71.048,70.9207,71.0186,5677.0
2024-08-14 10:45:00,72.53,72.55,72.47,72.49,7879.0,71.0186,71.0382,70.9599,70.9794,7879.0
2024-08-14 10:50:00,72.5,72.53,72.39,72.41,21733.0,70.9892,71.0186,70.8815,70.9011,21733.0
2024-08-14 10:55:00,72.47,72.55,72.47,72.5,6011.0,70.9599,71.0382,70.9599,70.9892,6011.0
2024-08-14 11:00:00,72.52,72.61,72.5,72.61,7591.0,71.0088,71.0969,70.9892,71.0969,7591.0
2024-08-14 11:05:00,72.61,72.65,72.59,72.59,10091.0,71.0969,71.1361,71.0773,71.0773,10091.0
2024-08-14 11:10:00,72.59,72.63,72.56,72.63,6799.0,71.0773,71.1165,71.048,71.1165,6799.0
2024-08-14 11:15:00,72.62,72.68,72.59,72.68,6080.0,71.1067,71.1655,71.0773,71.1655,6080.0
2024-08-14 11:20:00,72.67,72.7,72.62,72.63,12753.0,71.1557,71.1851,71.1067,71.1165,12753.0
2024-08-14 11:25:00,72.63,72.7,72.63,72.7,17812.0,71.1165,71.1851,71.1165,71.1851,17812.0
2024-08-14 11:30:00,72.69,72.9,72.68,72.88,26529.0,71.1753,71.3809,71.1655,71.3613,26529.0
2024-08-14 11:35:00,72.87,72.9,72.82,72.89,16963.0,71.3515,71.3809,71.3026,71.3711,16963.0
2024-08-14 11:40:00,72.88,72.88,72.76,72.76,10943.0,71.3613,71.3613,71.2438,71.2438,10943.0
2024-08-14 11:45:00,72.78,72.83,72.76,72.76,6117.0,71.2634,71.3123,71.2438,71.2438,6117.0
2024-08-14 11:50:00,72.77,72.83,72.74,72.75,14318.0,71.2536,71.3123,71.2242,71.234,14318.0
2024-08-14 11:55:00,72.75,72.76,72.71,72.76,6257.0,71.234,71.2438,71.1948,71.2438,6257.0
2024-08-14 12:00:00,72.76,72.85,72.72,72.82,12469.0,71.2438,71.3319,71.2046,71.3026,12469.0
2024-08-14 12:05:00,72.81,72.82,72.76,72.8,5862.0,71.2928,71.3026,71.2438,71.283,5862.0
2024-08-14 12:10:00,72.8,72.84,72.78,72.79,8386.0,71.283,71.3221,71.2634,71.2732,8386.0
2024-08-14 12:15:00,72.8,72.88,72.8,72.88,14529.0,71.283,71.3613,71.283,71.3613,14529.0
2024-08-14 12:20:00,72.88,72.91,72.71,72.75,11531.0,71.3613,71.3907,71.1948,71.234,11531.0
2024-08-14 12:25:00,72.72,72.73,72.65,72.67,8981.0,71.2046,71.2144,71.1361,71.1557,8981.0
2024-08-14 12:30:00,72.69,72.82,72.68,72.81,9788.0,71.1753,71.3026,71.1655,71.2928,9788.0
2024-08-14 12:35:00,72.81,72.84,72.78,72.83,11358.0,71.2928,71.3221,71.2634,71.3123,11358.0
2024-08-14 12:40:00,72.84,72.88,72.77,72.8,19378.0,71.3221,71.3613,71.2536,71.283,19378.0
2024-08-14 12:45:00,72.77,72.83,72.74,72.82,12091.0,71.2536,71.3123,71.2242,71.3026,12091.0
2024-08-14 12:50:00,72.83,72.93,72.83,72.92,8657.0,71.3123,71.4103,71.3123,71.4005,8657.0
2024-08-14 12:55:00,72.93,73.02,72.92,72.94,11739.0,71.4103,71.4984,71.4005,71.4201,11739.0
2024-08-14 13:00:00,72.94,72.94,72.81,72.81,11091.0,71.4201,71.4201,71.2928,71.2928,11091.0
2024-08-14 13:05:00,72.81,72.92,72.8,72.89,13760.0,71.2928,71.4005,71.283,71.3711,13760.0
2024-08-14 13:10:00,72.88,72.88,72.8,72.8,13521.0,71.3613,71.3613,71.283,71.283,13521.0
2024-08-14 13:15:00,72.83,72.91,72.83,72.85,13062.0,71.3123,71.3907,71.3123,71.3319,13062.0
2024-08-14 13:20:00,72.85,72.87,72.82,72.84,12906.0,71.3319,71.3515,71.3026,71.3221,12906.0
2024-08-14 13:25:00,72.84,72.85,72.76,72.84,14840.0,71.3221,71.3319,71.2438,71.3221,14840.0
2024-08-14 13:30:00,72.83,72.86,72.79,72.85,11161.0,71.3123,71.3417,71.2732,71.3319,11161.0
2024-08-14 13:35:00,72.86,72.87,72.79,72.84,17389.0,71.3417,71.3515,71.2732,71.3221,17389.0
2024-08-14 13:40:00,72.85,72.87,72.83,72.87,4206.0,71.3319,71.3515,71.3123,71.3515,4206.0
2024-08-14 13:45:00,72.86,72.87,72.81,72.87,12353.0,71.3417,71.3515,71.2928,71.3515,12353.0
2024-08-14 13:50:00,72.87,72.87,72.82,72.83,8788.0,71.3515,71.3515,71.3026,71.3123,8788.0
2024-08-14 13:55:00,72.83,72.84,72.82,72.83,7217.0,71.3123,71.3221,71.3026,71.3123,7217.0
2024-08-14 14:00:00,72.82,72.85,72.79,72.8,15781.0,71.3026,71.3319,71.2732,71.283,15781.0
2024-08-14 14:05:00,72.8,72.8,72.71,72.71,12614.0,71.283,71.283,71.1948,71.1948,12614.0
2024-08-14 14:10:00,72.72,72.78,72.72,72.76,13680.0,71.2046,71.2634,71.2046,71.2438,13680.0
2024-08-14 14:15:00,72.75,72.81,72.74,72.76,18814.0,71.234,71.2928,71.2242,71.2438,18814.0
2024-08-14 14:20:00,72.76,72.8,72.76,72.78,12216.0,71.2438,71.283,71.2438,71.2634,12216.0
2024-08-14 14:25:00,72.78,72.81,72.75,72.77,12749.0,71.2634,71.2928,71.234,71.2536,12749.0
2024-08-14 14:30:00,72.77,72.82,72.77,72.8,14372.0,71.2536,71.3026,71.2536,71.283,14372.0
2024-08-14 14:35:00,72.82,72.84,72.8,72.82,9781.0,71.3026,71.3221,71.283,71.3026,9781.0
2024-08-14 14:40:00,72.82,72.88,72.82,72.87,14405.0,71.3026,71.3613,71.3026,71.3515,14405.0
2024-08-14 14:45:00,72.85,72.86,72.84,72.85,7858.0,71.3319,71.3417,71.3221,71.3319,7858.0
2024-08-14 14:50:00,72.86,72.89,72.85,72.89,14158.0,71.3417,71.3711,71.3319,71.3711,14158.0
2024-08-14 14:55:00,72.89,72.99,72.87,72.98,18153.0,71.3711,71.469,71.3515,71.4592,18153.0
2024-08-14 15:00:00,73.0,73.02,72.96,73.02,8634.0,71.4788,71.4984,71.4396,71.4984,8634.0
2024-08-14 15:05:00,73.02,73.18,73.02,73.17,11563.0,71.4984,71.6551,71.4984,71.6453,11563.0
2024-08-14 15:10:00,73.16,73.17,72.99,73.0,13440.0,71.6355,71.6453,71.469,71.4788,13440.0
2024-08-14 15:15:00,72.98,72.98,72.93,72.95,8022.0,71.4592,71.4592,71.4103,71.4298,8022.0
2024-08-14 15:20:00,72.95,73.03,72.95,73.03,11029.0,71.4298,71.5082,71.4298,71.5082,11029.0
2024-08-14 15:25:00,73.03,73.04,72.98,72.98,15932.0,71.5082,71.518,71.4592,71.4592,15932.0
2024-08-14 15:30:00,73.0,73.01,72.96,72.98,20613.0,71.4788,71.4886,71.4396,71.4592,20613.0
2024-08-14 15:35:00,72.98,73.07,72.95,73.06,33305.0,71.4592,71.5473,71.4298,71.5376,33305.0
2024-08-14 15:40:00,73.06,73.09,73.02,73.07,42130.0,71.5376,71.5669,71.4984,71.5473,42130.0
2024-08-14 15:45:00,73.08,73.21,73.08,73.14,22725.0,71.5571,71.6844,71.5571,71.6159,22725.0
2024-08-14 15:50:00,73.14,73.2,72.94,73.04,31310.0,71.6159,71.6746,71.4201,71.518,31310.0
2024-08-14 15:55:00,73.06,73.12,72.87,72.88,208896.0,71.5376,71.5963,71.3515,71.3613,208896.0
2024-08-15 09:30:00,73.88,74.36,73.44,74.35,31094.0,72.3405,72.8105,71.9096,72.8007,31094.0
2024-08-15 09:35:00,74.29,74.32,73.66,73.77,42049.0,72.7419,72.7713,72.1251,72.2328,42049.0
2024-08-15 09:40:00,73.76,73.78,73.58,73.68,11732.0,72.223,72.2426,72.0467,72.1446,11732.0
2024-08-15 09:45:00,73.7,73.73,73.51,73.6,17189.0,72.1642,72.1936,71.9782,72.0663,17189.0
2024-08-15 09:50:00,73.58,73.58,73.37,73.42,9734.0,72.0467,72.0467,71.8411,71.8901,9734.0
2024-08-15 09:55:00,73.47,73.54,73.32,73.33,10769.0,71.939,72.0076,71.7921,71.8019,10769.0
2024-08-15 10:00:00,73.34,73.45,73.26,73.3,15549.0,71.8117,71.9194,71.7334,71.7726,15549.0
2024-08-15 10:05:00,73.27,73.27,73.09,73.14,6096.0,71.7432,71.7432,71.5669,71.6159,6096.0
2024-08-15 10:10:00,73.11,73.26,73.07,73.26,15811.0,71.5865,71.7334,71.5473,71.7334,15811.0
2024-08-15 10:15:00,73.28,73.3,73.23,73.28,10713.0,71.753,71.7726,71.704,71.753,10713.0
2024-08-15 10:20:00,73.27,73.33,73.26,73.3,11964.0,71.7432,71.8019,71.7334,71.7726,11964.0
2024-08-15 10:25:00,73.31,73.31,73.23,73.26,13362.0,71.7823,71.7823,71.704,71.7334,13362.0
2024-08-15 10:30:00,73.27,73.33,73.2,73.2,23324.0,71.7432,71.8019,71.6746,71.6746,23324.0
2024-08-15 10:35:00,73.21,73.35,73.16,73.16,12605.0,71.6844,71.8215,71.6355,71.6355,12605.0
2024-08-15 10:40:00,73.16,73.23,73.11,73.21,11445.0,71.6355,71.704,71.5865,71.6844,11445.0
2024-08-15 10:45:00,73.23,73.3,73.18,73.3,13027.0,71.704,71.7726,71.6551,71.7726,13027.0
2024-08-15 10:50:00,73.31,73.33,73.25,73.32,9295.0,71.7823,71.8019,71.7236,71.7921,9295.0
2024-08-15 10:55:00,73.32,73.39,73.25,73.39,5296.0,71.7921,71.8607,71.7236,71.8607,5296.0
2024-08-15 11:00:00,73.4,73.48,73.34,73.48,12806.0,71.8705,71.9488,71.8117,71.9488,12806.0
2024-08-15 11:05:00,73.5,73.59,73.49,73.58,16530.0,71.9684,72.0565,71.9586,72.0467,16530.0
2024-08-15 11:10:00,73.57,73.57,73.47,73.51,5888.0,72.0369,72.0369,71.939,71.9782,5888.0
2024-08-15 11:15:00,73.52,73.78,73.52,73.73,112634.0,71.988,72.2426,71.988,72.1936,112634.0
2024-08-15 11:20:00,73.73,73.75,73.55,73.65,141703.0,72.1936,72.2132,72.0173,72.1153,141703.0
2024-08-15 11:25:00,73.63,73.84,73.56,73.82,103564.0,72.0957,72.3013,72.0271,72.2817,103564.0
2024-08-15 11:30:00,73.83,73.91,73.72,73.76,20218.0,72.2915,72.3698,72.1838,72.223,20218.0
2024-08-15 11:35:00,73.76,73.76,73.69,73.73,3254.0,72.223,72.223,72.1544,72.1936,3254.0
2024-08-15 11:40:00,73.74,73.74,73.61,73.62,7408.0,72.2034,72.2034,72.0761,72.0859,7408.0
2024-08-15 11:45:00,73.61,73.66,73.58,73.65,5773.0,72.0761,72.1251,72.0467,72.1153,5773.0
2024-08-15 11:50:00,73.66,73.69,73.61,73.64,8983.0,72.1251,72.1544,72.0761,72.1055,8983.0
2024-08-15 11:55:00,73.63,73.65,73.53,73.55,7490.0,72.0957,72.1153,71.9978,72.0173,7490.0
2024-08-15 12:00:00,73.54,73.54,73.5,73.51,5382.0,72.0076,72.0076,71.9684,71.9782,5382.0
2024-08-15 12:05:00,73.51,73.57,73.5,73.57,8449.0,71.9782,72.0369,71.9684,72.0369,8449.0
2024-08-15 12:10:00,73.56,73.61,73.55,73.56,7415.0,72.0271,72.0761,72.0173,72.0271,7415.0
2024-08-15 12:15:00,73.57,73.65,73.57,73.59,9562.0,72.0369,72.1153,72.0369,72.0565,9562.0
2024-08-15 12:20:00,73.62,73.67,73.62,73.63,4974.0,72.0859,72.1348,72.0859,72.0957,4974.0
2024-08-15 12:25:00,73.62,73.63,73.58,73.59,10587.0,72.0859,72.0957,72.0467,72.0565,10587.0
2024-08-15 12:30:00,73.59,73.63,73.59,73.62,7116.0,72.0565,72.0957,72.0565,72.0859,7116.0
2024-08-15 12:35:00,73.61,73.61,73.48,73.5,6067.0,72.0761,72.0761,71.9488,71.9684,6067.0
2024-08-15 12:40:00,73.5,73.55,73.46,73.46,8853.0,71.9684,72.0173,71.9292,71.9292,8853.0
2024-08-15 12:45:00,73.47,73.5,73.42,73.46,10113.0,71.939,71.9684,71.8901,71.9292,10113.0
2024-08-15 12:50:00,73.47,73.49,73.45,73.49,7276.0,71.939,71.9586,71.9194,71.9586,7276.0
2024-08-15 12:55:00,73.48,73.49,73.43,73.46,11181.0,71.9488,71.9586,71.8998,71.9292,11181.0
2024-08-15 13:00:00,73.46,73.47,73.36,73.38,7726.0,71.9292,71.939,71.8313,71.8509,7726.0
2024-08-15 13:05:00,73.38,73.39,73.35,73.35,22058.0,71.8509,71.8607,71.8215,71.8215,22058.0
2024-08-15 13:10:00,73.33,73.39,73.31,73.31,7103.0,71.8019,71.8607,71.7823,71.7823,7103.0
2024-08-15 13:15:00,73.31,73.33,73.28,73.29,4731.0,71.7823,71.8019,71.753,71.7628,4731.0
2024-08-15 13:20:00,73.31,73.33,73.28,73.31,11784.0,71.7823,71.8019,71.753,71.7823,11784.0
2024-08-15 13:25:00,73.31,73.33,73.29,73.3,8332.0,71.7823,71.8019,71.7628,71.7726,8332.0
2024-08-15 13:30:00,73.31,73.35,73.29,73.33,16005.0,71.7823,71.8215,71.7628,71.8019,16005.0
2024-08-15 13:35:00,73.32,73.33,73.26,73.3,10865.0,71.7921,71.8019,71.7334,71.7726,10865.0
2024-08-15 13:40:00,73.3,73.35,73.29,73.32,9698.0,71.7726,71.8215,71.7628,71.7921,9698.0
2024-08-15 13:45:00,73.33,73.34,73.28,73.3,5650.0,71.8019,71.8117,71.753,71.7726,5650.0
2024-08-15 13:50:00,73.31,73.31,73.26,73.29,7946.0,71.7823,71.7823,71.7334,71.7628,7946.0
2024-08-15 13:55:00,73.29,73.3,73.25,73.26,10229.0,71.7628,71.7726,71.7236,71.7334,10229.0
2024-08-15 14:00:00,73.25,73.31,73.21,73.3,9738.0,71.7236,71.7823,71.6844,71.7726,9738.0
2024-08-15 14:05:00,73.29,73.31,73.28,73.29,7230.0,71.7628,71.7823,71.753,71.7628,7230.0
2024-08-15 14:10:00,73.29,73.3,73.24,73.24,8433.0,71.7628,71.7726,71.7138,71.7138,8433.0
2024-08-15 14:15:00,73.23,73.25,73.19,73.25,12079.0,71.704,71.7236,71.6648,71.7236,12079.0
2024-08-15 14:20:00,73.26,73.3,73.23,73.23,8569.0,71.7334,71.7726,71.704,71.704,8569.0
2024-08-15 14:25:00,73.24,73.28,73.22,73.26,11547.0,71.7138,71.753,71.6942,71.7334,11547.0
2024-08-15 14:30:00,73.26,73.32,73.26,73.31,11800.0,71.7334,71.7921,71.7334,71.7823,11800.0
2024-08-15 14:35:00,73.31,73.31,73.26,73.29,10164.0,71.7823,71.7823,71.7334,71.7628,10164.0
2024-08-15 14:40:00,73.3,73.33,73.26,73.32,15015.0,71.7726,71.8019,71.7334,71.7921,15015.0
2024-08-15 14:45:00,73.32,73.4,73.31,73.39,10612.0,71.7921,71.8705,71.7823,71.8607,10612.0
2024-08-15 14:50:00,73.39,73.39,73.31,73.36,17940.0,71.8607,71.8607,71.7823,71.8313,17940.0
2024-08-15 14:55:00,73.35,73.39,73.33,73.34,15579.0,71.8215,71.8607,71.8019,71.8117,15579.0
2024-08-15 15:00:00,73.33,73.36,73.3,73.35,17014.0,71.8019,71.8313,71.7726,71.8215,17014.0
2024-08-15 15:05:00,73.35,73.41,73.34,73.37,18545.0,71.8215,71.8803,71.8117,71.8411,18545.0
2024-08-15 15:10:00,73.38,73.41,73.37,73.39,12478.0,71.8509,71.8803,71.8411,71.8607,12478.0
2024-08-15 15:15:00,73.39,73.48,73.39,73.45,18728.0,71.8607,71.9488,71.8607,71.9194,18728.0
2024-08-15 15:20:00,73.46,73.48,73.43,73.48,17984.0,71.9292,71.9488,71.8998,71.9488,17984.0
2024-08-15 15:25:00,73.47,73.49,73.45,73.46,23252.0,71.939,71.9586,71.9194,71.9292,23252.0
2024-08-15 15:30:00,73.46,73.58,73.44,73.56,36145.0,71.9292,72.0467,71.9096,72.0271,36145.0
2024-08-15 15:35:00,73.57,73.75,73.57,73.7,24041.0,72.0369,72.2132,72.0369,72.1642,24041.0
2024-08-15 15:40:00,73.69,73.73,73.61,73.63,25066.0,72.1544,72.1936,72.0761,72.0957,25066.0
2024-08-15 15:45:00,73.62,73.63,73.46,73.47,31988.0,72.0859,72.0957,71.9292,71.939,31988.0
2024-08-15 15:50:00,73.45,73.49,73.32,73.35,73374.0,71.9194,71.9586,71.7921,71.8215,73374.0
2024-08-15 15:55:00,73.35,73.45,73.32,73.42,166716.0,71.8215,71.9194,71.7921,71.8901,166716.0
2024-08-16 09:30:00,73.62,73.97,73.18,73.57,130434.0,72.0859,72.4286,71.6551,72.0369,130434.0
2024-08-16 09:35:00,73.47,73.55,73.32,73.33,11290.0,71.939,72.0173,71.7921,71.8019,11290.0
2024-08-16 09:40:00,73.37,73.54,73.32,73.49,9956.0,71.8411,72.0076,71.7921,71.9586,9956.0
2024-08-16 09:45:00,73.55,73.65,73.52,73.53,9757.0,72.0173,72.1153,71.988,71.9978,9757.0
2024-08-16 09:50:00,73.53,73.69,73.43,73.45,15867.0,71.9978,72.1544,71.8998,71.9194,15867.0
2024-08-16 09:55:00,73.49,73.59,73.48,73.51,16437.0,71.9586,72.0565,71.9488,71.9782,16437.0
2024-08-16 10:00:00,73.53,73.86,73.53,73.66,24211.0,71.9978,72.3209,71.9978,72.1251,24211.0
2024-08-16 10:05:00,73.66,73.66,73.4,73.41,13530.0,72.1251,72.1251,71.8705,71.8803,13530.0
2024-08-16 10:10:00,73.41,73.44,73.36,73.4,15497.0,71.8803,71.9096,71.8313,71.8705,15497.0
2024-08-16 10:15:00,73.42,73.52,73.39,73.44,10306.0,71.8901,71.988,71.8607,71.9096,10306.0
2024-08-16 10:20:00,73.47,73.49,73.36,73.38,10492.0,71.939,71.9586,71.8313,71.8509,10492.0
2024-08-16 10:25:00,73.39,73.45,73.37,73.4,44264.0,71.8607,71.9194,71.8411,71.8705,44264.0
2024-08-16 10:30:00,73.4,73.41,73.3,73.37,27226.0,71.8705,71.8803,71.7726,71.8411,27226.0
2024-08-16 10:35:00,73.36,73.4,73.29,73.29,24327.0,71.8313,71.8705,71.7628,71.7628,24327.0
2024-08-16 10:40:00,73.31,73.36,73.26,73.36,12812.0,71.7823,71.8313,71.7334,71.8313,12812.0
2024-08-16 10:45:00,73.36,73.39,73.35,73.37,25237.0,71.8313,71.8607,71.8215,71.8411,25237.0
2024-08-16 10:50:00,73.37,73.43,73.36,73.4,20670.0,71.8411,71.8998,71.8313,71.8705,20670.0
2024-08-16 10:55:00,73.4,73.47,73.37,73.44,17976.0,71.8705,71.939,71.8411,71.9096,17976.0
2024-08-16 11:00:00,73.47,73.47,73.4,73.4,22396.0,71.939,71.939,71.8705,71.8705,22396.0
2024-08-16 11:05:00,73.4,73.42,73.34,73.34,13403.0,71.8705,71.8901,71.8117,71.8117,13403.0
2024-08-16 11:10:00,73.34,73.45,73.34,73.44,14772.0,71.8117,71.9194,71.8117,71.9096,14772.0
2024-08-16 11:15:00,73.45,73.46,73.43,73.44,16805.0,71.9194,71.9292,71.8998,71.9096,16805.0
2024-08-16 11:20:00,73.44,73.45,73.38,73.44,12617.0,71.9096,71.9194,71.8509,71.9096,12617.0
2024-08-16 11:25:00,73.44,73.5,73.39,73.5,13692.0,71.9096,71.9684,71.8607,71.9684,13692.0
2024-08-16 11:30:00,73.5,73.51,73.38,73.38,22318.0,71.9684,71.9782,71.8509,71.8509,22318.0
2024-08-16 11:35:00,73.38,73.38,73.32,73.33,13714.0,71.8509,71.8509,71.7921,71.8019,13714.0
2024-08-16 11:40:00,73.34,73.42,73.33,73.37,10342.0,71.8117,71.8901,71.8019,71.8411,10342.0
2024-08-16 11:45:00,73.37,73.45,73.37,73.45,5169.0,71.8411,71.9194,71.8411,71.9194,5169.0
2024-08-16 11:50:00,73.45,73.46,73.39,73.41,12779.0,71.9194,71.9292,71.8607,71.8803,12779.0
2024-08-16 11:55:00,73.4,73.44,73.4,73.42,10050.0,71.8705,71.9096,71.8705,71.8901,10050.0
2024-08-16 12:00:00,73.41,73.45,73.4,73.44,5488.0,71.8803,71.9194,71.8705,71.9096,5488.0
2024-08-16 12:05:00,73.43,73.49,73.41,73.44,28636.0,71.8998,71.9586,71.8803,71.9096,28636.0
2024-08-16 12:10:00,73.44,73.61,73.44,73.6,36854.0,71.9096,72.0761,71.9096,72.0663,36854.0
2024-08-16 12:15:00,73.59,73.66,73.59,73.65,17844.0,72.0565,72.1251,72.0565,72.1153,17844.0
2024-08-16 12:20:00,73.64,73.65,73.62,73.64,16381.0,72.1055,72.1153,72.0859,72.1055,16381.0
2024-08-16 12:25:00,73.62,73.62,73.51,73.52,10926.0,72.0859,72.0859,71.9782,71.988,10926.0
2024-08-16 12:30:00,73.52,73.53,73.51,73.53,35655.0,71.988,71.9978,71.9782,71.9978,35655.0
2024-08-16 12:35:00,73.53,73.65,73.52,73.62,14806.0,71.9978,72.1153,71.988,72.0859,14806.0
2024-08-16 12:40:00,73.64,73.67,73.61,73.67,20461.0,72.1055,72.1348,72.0761,72.1348,20461.0
2024-08-16 12:45:00,73.66,73.66,73.61,73.64,10373.0,72.1251,72.1251,72.0761,72.1055,10373.0
2024-08-16 12:50:00,73.65,73.72,73.63,73.71,13962.0,72.1153,72.1838,72.0957,72.174,13962.0
2024-08-16 12:55:00,73.7,73.84,73.69,73.78,41080.0,72.1642,72.3013,72.1544,72.2426,41080.0
2024-08-16 13:00:00,73.8,73.82,73.65,73.65,14800.0,72.2621,72.2817,72.1153,72.1153,14800.0
2024-08-16 13:05:00,73.67,73.68,73.6,73.61,10934.0,72.1348,72.1446,72.0663,72.0761,10934.0
2024-08-16 13:10:00,73.62,73.64,73.55,73.57,13844.0,72.0859,72.1055,72.0173,72.0369,13844.0
2024-08-16 13:15:00,73.56,73.57,73.54,73.54,12185.0,72.0271,72.0369,72.0076,72.0076,12185.0
2024-08-16 13:20:00,73.53,73.55,73.51,73.54,10725.0,71.9978,72.0173,71.9782,72.0076,10725.0
2024-08-16 13:25:00,73.54,73.54,73.51,73.54,11079.0,72.0076,72.0076,71.9782,72.0076,11079.0
2024-08-16 13:30:00,73.55,73.64,73.53,73.61,13094.0,72.0173,72.1055,71.9978,72.0761,13094.0
2024-08-16 13:35:00,73.62,73.62,73.52,73.55,11921.0,72.0859,72.0859,71.988,72.0173,11921.0
2024-08-16 13:40:00,73.55,73.61,73.54,73.61,8814.0,72.0173,72.0761,72.0076,72.0761,8814.0
2024-08-16 13:45:00,73.61,73.61,73.56,73.58,13031.0,72.0761,72.0761,72.0271,72.0467,13031.0
2024-08-16 13:50:00,73.58,73.61,73.56,73.59,24975.0,72.0467,72.0761,72.0271,72.0565,24975.0
2024-08-16 13:55:00,73.59,73.62,73.58,73.61,14291.0,72.0565,72.0859,72.0467,72.0761,14291.0
2024-08-16 14:00:00,73.6,73.6,73.5,73.5,12497.0,72.0663,72.0663,71.9684,71.9684,12497.0
2024-08-16 14:05:00,73.5,73.53,73.48,73.51,13289.0,71.9684,71.9978,71.9488,71.9782,13289.0
2024-08-16 14:10:00,73.51,73.56,73.48,73.52,15195.0,71.9782,72.0271,71.9488,71.988,15195.0
2024-08-16 14:15:00,73.54,73.62,73.54,73.59,10502.0,72.0076,72.0859,72.0076,72.0565,10502.0
2024-08-16 14:20:00,73.59,73.59,73.51,73.51,11040.0,72.0565,72.0565,71.9782,71.9782,11040.0
2024-08-16 14:25:00,73.51,73.54,73.5,73.53,8078.0,71.9782,72.0076,71.9684,71.9978,8078.0
2024-08-16 14:30:00,73.52,73.52,73.49,73.5,8780.0,71.988,71.988,71.9586,71.9684,8780.0
2024-08-16 14:35:00,73.51,73.57,73.5,73.56,7925.0,71.9782,72.0369,71.9684,72.0271,7925.0
2024-08-16 14:40:00,73.56,73.57,73.48,73.48,20849.0,72.0271,72.0369,71.9488,71.9488,20849.0
2024-08-16 14:45:00,73.48,73.57,73.47,73.57,20481.0,71.9488,72.0369,71.939,72.0369,20481.0
2024-08-16 14:50:00,73.58,73.65,73.56,73.65,10889.0,72.0467,72.1153,72.0271,72.1153,10889.0
2024-08-16 14:55:00,73.65,73.7,73.64,73.69,11599.0,72.1153,72.1642,72.1055,72.1544,11599.0
2024-08-16 15:00:00,73.68,73.73,73.67,73.69,20954.0,72.1446,72.1936,72.1348,72.1544,20954.0
2024-08-16 15:05:00,73.7,73.71,73.66,73.66,15284.0,72.1642,72.174,72.1251,72.1251,15284.0
2024-08-16 15:10:00,73.68,73.68,73.53,73.53,20334.0,72.1446,72.1446,71.9978,71.9978,20334.0
2024-08-16 15:15:00,73.52,73.53,73.45,73.45,24971.0,71.988,71.9978,71.9194,71.9194,24971.0
2024-08-16 15:20:00,73.45,73.47,73.44,73.44,18165.0,71.9194,71.939,71.9096,71.9096,18165.0
2024-08-16 15:25:00,73.43,73.44,73.4,73.41,21021.0,71.8998,71.9096,71.8705,71.8803,21021.0
2024-08-16 15:30:00,73.4,73.45,73.39,73.42,35004.0,71.8705,71.9194,71.8607,71.8901,35004.0
2024-08-16 15:35:00,73.42,73.5,73.39,73.49,21849.0,71.8901,71.9684,71.8607,71.9586,21849.0
2024-08-16 15:40:00,73.5,73.53,73.34,73.34,26820.0,71.9684,71.9978,71.8117,71.8117,26820.0
2024-08-16 15:45:00,73.35,73.48,73.35,73.48,26907.0,71.8215,71.9488,71.8215,71.9488,26907.0
2024-08-16 15:50:00,73.47,73.53,73.45,73.45,60074.0,71.939,71.9978,71.9194,71.9194,60074.0
2024-08-16 15:55:00,73.44,73.66,73.36,73.57,298213.0,71.9096,72.1251,71.8313,72.0369,298213.0
2024-08-19 09:30:00,73.38,73.88,73.27,73.78,75155.0,71.8509,72.3405,71.7432,72.2426,75155.0
2024-08-19 09:35:00,73.82,74.08,73.76,73.96,12956.0,72.2817,72.5363,72.223,72.4188,12956.0
2024-08-19 09:40:00,73.95,74.1,73.94,74.08,9949.0,72.409,72.5559,72.3992,72.5363,9949.0
2024-08-19 09:45:00,74.08,74.22,73.96,73.96,7812.0,72.5363,72.6734,72.4188,72.4188,7812.0
2024-08-19 09:50:00,73.94,73.98,73.84,73.94,5679.0,72.3992,72.4384,72.3013,72.3992,5679.0
2024-08-19 09:55:00,73.9,73.9,73.69,73.87,8830.0,72.3601,72.3601,72.1544,72.3307,8830.0
2024-08-19 10:00:00,73.87,74.04,73.81,73.98,41973.0,72.3307,72.4971,72.2719,72.4384,41973.0
2024-08-19 10:05:00,73.99,73.99,73.94,73.97,15580.0,72.4482,72.4482,72.3992,72.4286,15580.0
2024-08-19 10:10:00,73.95,74.11,73.94,74.07,20322.0,72.409,72.5657,72.3992,72.5265,20322.0
2024-08-19 10:15:00,74.06,74.13,73.99,74.13,11771.0,72.5167,72.5853,72.4482,72.5853,11771.0
2024-08-19 10:20:00,74.13,74.13,74.04,74.08,9681.0,72.5853,72.5853,72.4971,72.5363,9681.0
2024-08-19 10:25:00,74.08,74.16,74.07,74.09,11258.0,72.5363,72.6146,72.5265,72.5461,11258.0
2024-08-19 10:30:00,74.08,74.16,74.08,74.16,8163.0,72.5363,72.6146,72.5363,72.6146,8163.0
2024-08-19 10:35:00,74.18,74.34,74.16,74.33,8036.0,72.6342,72.7909,72.6146,72.7811,8036.0
2024-08-19 10:40:00,74.34,74.46,74.34,74.44,11456.0,72.7909,72.9084,72.7909,72.8888,11456.0
2024-08-19 10:45:00,74.43,74.5,74.42,74.43,15860.0,72.879,72.9475,72.8692,72.879,15860.0
2024-08-19 10:50:00,74.46,74.46,74.33,74.4,8718.0,72.9084,72.9084,72.7811,72.8496,8718.0
2024-08-19 10:55:00,74.4,74.4,74.32,74.38,7505.0,72.8496,72.8496,72.7713,72.83,7505.0
2024-08-19 11:00:00,74.37,74.37,74.24,74.24,6851.0,72.8203,72.8203,72.693,72.693,6851.0
2024-08-19 11:05:00,74.23,74.23,74.17,74.2,8444.0,72.6832,72.6832,72.6244,72.6538,8444.0
2024-08-19 11:10:00,74.2,74.25,74.19,74.2,11748.0,72.6538,72.7028,72.644,72.6538,11748.0
2024-08-19 11:15:00,74.22,74.29,74.22,74.29,10843.0,72.6734,72.7419,72.6734,72.7419,10843.0
2024-08-19 11:20:00,74.28,74.28,74.2,74.24,15978.0,72.7321,72.7321,72.6538,72.693,15978.0
2024-08-19 11:25:00,74.24,74.24,74.1,74.15,10263.0,72.693,72.693,72.5559,72.6048,10263.0
2024-08-19 11:30:00,74.16,74.16,74.13,74.13,5973.0,72.6146,72.6146,72.5853,72.5853,5973.0
2024-08-19 11:35:00,74.14,74.17,74.12,74.14,10376.0,72.5951,72.6244,72.5755,72.5951,10376.0
2024-08-19 11:40:00,74.14,74.14,74.1,74.13,6240.0,72.5951,72.5951,72.5559,72.5853,6240.0
2024-08-19 11:45:00,74.14,74.19,74.12,74.19,9479.0,72.5951,72.644,72.5755,72.644,9479.0
2024-08-19 11:50:00,74.19,74.23,74.19,74.21,6479.0,72.644,72.6832,72.644,72.6636,6479.0
2024-08-19 11:55:00,74.21,74.23,74.15,74.18,15961.0,72.6636,72.6832,72.6048,72.6342,15961.0
2024-08-19 12:00:00,74.19,74.28,74.18,74.21,10885.0,72.644,72.7321,72.6342,72.6636,10885.0
2024-08-19 12:05:00,74.22,74.27,74.21,74.27,5545.0,72.6734,72.7223,72.6636,72.7223,5545.0
2024-08-19 12:10:00,74.27,74.29,74.24,74.28,4948.0,72.7223,72.7419,72.693,72.7321,4948.0
2024-08-19 12:15:00,74.29,74.29,74.2,74.2,7405.0,72.7419,72.7419,72.6538,72.6538,7405.0
2024-08-19 12:20:00,74.21,74.24,74.19,74.23,10170.0,72.6636,72.693,72.644,72.6832,10170.0
2024-08-19 12:25:00,74.23,74.37,74.23,74.37,11183.0,72.6832,72.8203,72.6832,72.8203,11183.0
2024-08-19 12:30:00,74.36,74.45,74.36,74.43,15153.0,72.8105,72.8986,72.8105,72.879,15153.0
2024-08-19 12:35:00,74.44,74.46,74.36,74.37,9619.0,72.8888,72.9084,72.8105,72.8203,9619.0
2024-08-19 12:40:00,74.38,74.41,74.35,74.36,5123.0,72.83,72.8594,72.8007,72.8105,5123.0
2024-08-19 12:45:00,74.36,74.41,74.35,74.4,5275.0,72.8105,72.8594,72.8007,72.8496,5275.0
2024-08-19 12:50:00,74.42,74.46,74.41,74.41,8107.0,72.8692,72.9084,72.8594,72.8594,8107.0
2024-08-19 12:55:00,74.41,74.44,74.39,74.41,5589.0,72.8594,72.8888,72.8398,72.8594,5589.0
2024-08-19 13:00:00,74.4,74.41,74.36,74.41,4851.0,72.8496,72.8594,72.8105,72.8594,4851.0
2024-08-19 13:05:00,74.41,74.49,74.41,74.48,10898.0,72.8594,72.9378,72.8594,72.928,10898.0
2024-08-19 13:10:00,74.48,74.48,74.44,74.47,13160.0,72.928,72.928,72.8888,72.9182,13160.0
2024-08-19 13:15:00,74.47,74.49,74.47,74.49,4360.0,72.9182,72.9378,72.9182,72.9378,4360.0
2024-08-19 13:20:00,74.49,74.52,74.49,74.5,16287.0,72.9378,72.9671,72.9378,72.9475,16287.0
2024-08-19 13:25:00,74.5,74.52,74.45,74.48,20382.0,72.9475,72.9671,72.8986,72.928,20382.0
2024-08-19 13:30:00,74.46,74.46,74.4,74.41,5888.0,72.9084,72.9084,72.8496,72.8594,5888.0
2024-08-19 13:35:00,74.4,74.42,74.38,74.41,10230.0,72.8496,72.8692,72.83,72.8594,10230.0
2024-08-19 13:40:00,74.4,74.44,74.39,74.42,9166.0,72.8496,72.8888,72.8398,72.8692,9166.0
2024-08-19 13:45:00,74.42,74.43,74.41,74.41,7700.0,72.8692,72.879,72.8594,72.8594,7700.0
2024-08-19 13:50:00,74.41,74.42,74.4,74.41,6305.0,72.8594,72.8692,72.8496,72.8594,6305.0
2024-08-19 13:55:00,74.41,74.44,74.4,74.42,12729.0,72.8594,72.8888,72.8496,72.8692,12729.0
2024-08-19 14:00:00,74.42,74.46,74.42,74.45,7980.0,72.8692,72.9084,72.8692,72.8986,7980.0
2024-08-19 14:05:00,74.44,74.46,74.4,74.4,16688.0,72.8888,72.9084,72.8496,72.8496,16688.0
2024-08-19 14:10:00,74.4,74.41,74.35,74.36,11367.0,72.8496,72.8594,72.8007,72.8105,11367.0
2024-08-19 14:15:00,74.36,74.4,74.35,74.38,9233.0,72.8105,72.8496,72.8007,72.83,9233.0
2024-08-19 14:20:00,74.38,74.42,74.36,74.41,10614.0,72.83,72.8692,72.8105,72.8594,10614.0
2024-08-19 14:25:00,74.41,74.41,74.35,74.38,9238.0,72.8594,72.8594,72.8007,72.83,9238.0
2024-08-19 14:30:00,74.38,74.41,74.35,74.36,10712.0,72.83,72.8594,72.8007,72.8105,10712.0
2024-08-19 14:35:00,74.37,74.43,74.36,74.43,6212.0,72.8203,72.879,72.8105,72.879,6212.0
2024-08-19 14:40:00,74.44,74.51,74.44,74.51,8348.0,72.8888,72.9573,72.8888,72.9573,8348.0
2024-08-19 14:45:00,74.51,74.51,74.46,74.48,12732.0,72.9573,72.9573,72.9084,72.928,12732.0
2024-08-19 14:50:00,74.48,74.49,74.44,74.46,8822.0,72.928,72.9378,72.8888,72.9084,8822.0
2024-08-19 14:55:00,74.46,74.46,74.44,74.44,8243.0,72.9084,72.9084,72.8888,72.8888,8243.0
2024-08-19 15:00:00,74.43,74.43,74.38,74.4,8687.0,72.879,72.879,72.83,72.8496,8687.0
2024-08-19 15:05:00,74.39,74.46,74.39,74.45,15679.0,72.8398,72.9084,72.8398,72.8986,15679.0
2024-08-19 15:10:00,74.45,74.48,74.44,74.47,11417.0,72.8986,72.928,72.8888,72.9182,11417.0
2024-08-19 15:15:00,74.47,74.48,74.44,74.44,10763.0,72.9182,72.928,72.8888,72.8888,10763.0
2024-08-19 15:20:00,74.44,74.48,74.42,74.44,17838.0,72.8888,72.928,72.8692,72.8888,17838.0
2024-08-19 15:25:00,74.45,74.5,74.44,74.46,14191.0,72.8986,72.9475,72.8888,72.9084,14191.0
2024-08-19 15:30:00,74.46,74.47,74.45,74.47,13766.0,72.9084,72.9182,72.8986,72.9182,13766.0
2024-08-19 15:35:00,74.47,74.48,74.44,74.47,15129.0,72.9182,72.928,72.8888,72.9182,15129.0
2024-08-19 15:40:00,74.47,74.53,74.45,74.47,22890.0,72.9182,72.9769,72.8986,72.9182,22890.0
2024-08-19 15:45:00,74.46,74.51,74.45,74.46,17290.0,72.9084,72.9573,72.8986,72.9084,17290.0
2024-08-19 15:50:00,74.45,74.5,74.37,74.4,40521.0,72.8986,72.9475,72.8203,72.8496,40521.0
2024-08-19 15:55:00,74.4,74.47,74.36,74.43,148561.0,72.8496,72.9182,72.8105,72.879,148561.0
2024-08-20 09:30:00,74.25,74.37,74.17,74.26,12651.0,72.7028,72.8203,72.6244,72.7125,12651.0
2024-08-20 09:35:00,74.26,74.31,74.14,74.25,53742.0,72.7125,72.7615,72.5951,72.7028,53742.0
2024-08-20 09:40:00,74.28,74.36,74.27,74.31,12194.0,72.7321,72.8105,72.7223,72.7615,12194.0
2024-08-20 09:45:00,74.28,74.31,74.14,74.2,22965.0,72.7321,72.7615,72.5951,72.6538,22965.0
2024-08-20 09:50:00,74.2,74.26,74.12,74.24,19204.0,72.6538,72.7125,72.5755,72.693,19204.0
2024-08-20 09:55:00,74.22,74.33,74.21,74.27,15268.0,72.6734,72.7811,72.6636,72.7223,15268.0
2024-08-20 10:00:00,74.27,74.3,74.14,74.14,15422.0,72.7223,72.7517,72.5951,72.5951,15422.0
2024-08-20 10:05:00,74.14,74.2,74.04,74.05,7062.0,72.5951,72.6538,72.4971,72.5069,7062.0
2024-08-20 10:10:00,74.04,74.16,74.04,74.13,12547.0,72.4971,72.6146,72.4971,72.5853,12547.0
2024-08-20 10:15:00,74.16,74.17,74.04,74.09,12967.0,72.6146,72.6244,72.4971,72.5461,12967.0
2024-08-20 10:20:00,74.08,74.08,74.0,74.05,13977.0,72.5363,72.5363,72.458,72.5069,13977.0
2024-08-20 10:25:00,74.05,74.14,74.05,74.12,12672.0,72.5069,72.5951,72.5069,72.5755,12672.0
2024-08-20 10:30:00,74.12,74.26,74.09,74.25,17160.0,72.5755,72.7125,72.5461,72.7028,17160.0
2024-08-20 10:35:00,74.24,74.32,74.2,74.32,13862.0,72.693,72.7713,72.6538,72.7713,13862.0
2024-08-20 10:40:00,74.3,74.39,74.3,74.38,11272.0,72.7517,72.8398,72.7517,72.83,11272.0
2024-08-20 10:45:00,74.37,74.4,74.26,74.26,19318.0,72.8203,72.8496,72.7125,72.7125,19318.0
2024-08-20 10:50:00,74.27,74.31,74.24,74.26,15312.0,72.7223,72.7615,72.693,72.7125,15312.0
2024-08-20 10:55:00,74.28,74.32,74.26,74.27,15111.0,72.7321,72.7713,72.7125,72.7223,15111.0
2024-08-20 11:00:00,74.26,74.35,74.24,74.35,14323.0,72.7125,72.8007,72.693,72.8007,14323.0
2024-08-20 11:05:00,74.36,74.46,74.35,74.46,13835.0,72.8105,72.9084,72.8007,72.9084,13835.0
2024-08-20 11:10:00,74.46,74.46,74.37,74.38,11759.0,72.9084,72.9084,72.8203,72.83,11759.0
2024-08-20 11:15:00,74.37,74.37,74.29,74.31,13730.0,72.8203,72.8203,72.7419,72.7615,13730.0
2024-08-20 11:20:00,74.33,74.37,74.24,74.25,17578.0,72.7811,72.8203,72.693,72.7028,17578.0
2024-08-20 11:25:00,74.25,74.28,74.25,74.26,12638.0,72.7028,72.7321,72.7028,72.7125,12638.0
2024-08-20 11:30:00,74.26,74.28,74.23,74.23,17908.0,72.7125,72.7321,72.6832,72.6832,17908.0
2024-08-20 11:35:00,74.22,74.22,74.11,74.11,8698.0,72.6734,72.6734,72.5657,72.5657,8698.0
2024-08-20 11:40:00,74.1,74.19,74.1,74.14,12523.0,72.5559,72.644,72.5559,72.5951,12523.0
2024-08-20 11:45:00,74.14,74.15,74.09,74.09,7152.0,72.5951,72.6048,72.5461,72.5461,7152.0
2024-08-20 11:50:00,74.09,74.18,74.07,74.17,42780.0,72.5461,72.6342,72.5265,72.6244,42780.0
2024-08-20 11:55:00,74.17,74.22,74.14,74.22,13595.0,72.6244,72.6734,72.5951,72.6734,13595.0
2024-08-20 12:00:00,74.21,74.23,74.14,74.21,12237.0,72.6636,72.6832,72.5951,72.6636,12237.0
2024-08-20 12:05:00,74.22,74.23,74.16,74.19,7431.0,72.6734,72.6832,72.6146,72.644,7431.0
2024-08-20 12:10:00,74.19,74.22,74.19,74.21,5417.0,72.644,72.6734,72.644,72.6636,5417.0
2024-08-20 12:15:00,74.2,74.2,74.12,74.18,10729.0,72.6538,72.6538,72.5755,72.6342,10729.0
2024-08-20 12:20:00,74.16,74.16,74.1,74.1,6216.0,72.6146,72.6146,72.5559,72.5559,6216.0
2024-08-20 12:25:00,74.1,74.17,74.06,74.11,14727.0,72.5559,72.6244,72.5167,72.5657,14727.0
2024-08-20 12:30:00,74.11,74.11,74.08,74.09,4332.0,72.5657,72.5657,72.5363,72.5461,4332.0
2024-08-20 12:35:00,74.08,74.15,74.08,74.13,4468.0,72.5363,72.6048,72.5363,72.5853,4468.0
2024-08-20 12:40:00,74.14,74.16,74.13,74.14,7463.0,72.5951,72.6146,72.5853,72.5951,7463.0
2024-08-20 12:45:00,74.14,74.14,74.12,74.14,6631.0,72.5951,72.5951,72.5755,72.5951,6631.0
2024-08-20 12:50:00,74.13,74.17,74.11,74.17,9677.0,72.5853,72.6244,72.5657,72.6244,9677.0
2024-08-20 12:55:00,74.16,74.16,74.08,74.08,3330.0,72.6146,72.6146,72.5363,72.5363,3330.0
2024-08-20 13:00:00,74.08,74.08,73.98,74.01,14939.0,72.5363,72.5363,72.4384,72.4678,14939.0
2024-08-20 13:05:00,73.98,74.05,73.96,74.03,13597.0,72.4384,72.5069,72.4188,72.4873,13597.0
2024-08-20 13:10:00,74.03,74.08,74.02,74.06,40574.0,72.4873,72.5363,72.4776,72.5167,40574.0
2024-08-20 13:15:00,74.06,74.13,74.05,74.11,12589.0,72.5167,72.5853,72.5069,72.5657,12589.0
2024-08-20 13:20:00,74.1,74.12,74.07,74.1,12814.0,72.5559,72.5755,72.5265,72.5559,12814.0
2024-08-20 13:25:00,74.1,74.1,74.06,74.06,5866.0,72.5559,72.5559,72.5167,72.5167,5866.0
2024-08-20 13:30:00,74.06,74.06,74.0,74.01,7212.0,72.5167,72.5167,72.458,72.4678,7212.0
2024-08-20 13:35:00,74.0,74.0,73.9,73.95,5509.0,72.458,72.458,72.3601,72.409,5509.0
2024-08-20 13:40:00,73.95,73.98,73.95,73.96,6917.0,72.409,72.4384,72.409,72.4188,6917.0
2024-08-20 13:45:00,73.96,73.98,73.94,73.96,5704.0,72.4188,72.4384,72.3992,72.4188,5704.0
2024-08-20 13:50:00,73.96,74.03,73.96,74.0,11594.0,72.4188,72.4873,72.4188,72.458,11594.0
2024-08-20 13:55:00,74.0,74.0,73.94,73.97,7754.0,72.458,72.458,72.3992,72.4286,7754.0
2024-08-20 14:00:00,73.98,74.04,73.98,74.03,13404.0,72.4384,72.4971,72.4384,72.4873,13404.0
2024-08-20 14:05:00,74.02,74.14,74.02,74.13,9259.0,72.4776,72.5951,72.4776,72.5853,9259.0
2024-08-20 14:10:00,74.13,74.24,74.13,74.2,47773.0,72.5853,72.693,72.5853,72.6538,47773.0
2024-08-20 14:15:00,74.21,74.29,74.21,74.27,12384.0,72.6636,72.7419,72.6636,72.7223,12384.0
2024-08-20 14:20:00,74.26,74.3,74.24,74.29,6616.0,72.7125,72.7517,72.693,72.7419,6616.0
2024-08-20 14:25:00,74.29,74.29,74.27,74.29,6069.0,72.7419,72.7419,72.7223,72.7419,6069.0
2024-08-20 14:30:00,74.28,74.29,74.21,74.23,12235.0,72.7321,72.7419,72.6636,72.6832,12235.0
2024-08-20 14:35:00,74.24,74.27,74.22,74.26,9803.0,72.693,72.7223,72.6734,72.7125,9803.0
2024-08-20 14:40:00,74.25,74.25,74.2,74.2,4772.0,72.7028,72.7028,72.6538,72.6538,4772.0
2024-08-20 14:45:00,74.2,74.21,74.16,74.19,9929.0,72.6538,72.6636,72.6146,72.644,9929.0
2024-08-20 14:50:00,74.19,74.21,74.16,74.18,9922.0,72.644,72.6636,72.6146,72.6342,9922.0
2024-08-20 14:55:00,74.17,74.17,74.1,74.12,11281.0,72.6244,72.6244,72.5559,72.5755,11281.0
2024-08-20 15:00:00,74.1,74.13,74.08,74.13,9762.0,72.5559,72.5853,72.5363,72.5853,9762.0
2024-08-20 15:05:00,74.14,74.21,74.13,74.2,14769.0,72.5951,72.6636,72.5853,72.6538,14769.0
2024-08-20 15:10:00,74.2,74.23,74.19,74.21,23143.0,72.6538,72.6832,72.644,72.6636,23143.0
2024-08-20 15:15:00,74.22,74.22,74.18,74.2,23191.0,72.6734,72.6734,72.6342,72.6538,23191.0
2024-08-20 15:20:00,74.19,74.19,74.1,74.13,17856.0,72.644,72.644,72.5559,72.5853,17856.0
2024-08-20 15:25:00,74.13,74.14,74.07,74.08,13877.0,72.5853,72.5951,72.5265,72.5363,13877.0
2024-08-20 15:30:00,74.07,74.08,74.0,74.02,27202.0,72.5265,72.5363,72.458,72.4776,27202.0
2024-08-20 15:35:00,74.01,74.06,74.0,74.02,26210.0,72.4678,72.5167,72.458,72.4776,26210.0
2024-08-20 15:40:00,74.02,74.03,73.92,73.94,29687.0,72.4776,72.4873,72.3796,72.3992,29687.0
2024-08-20 15:45:00,73.93,73.99,73.87,73.87,31036.0,72.3894,72.4482,72.3307,72.3307,31036.0
2024-08-20 15:50:00,73.87,73.9,73.77,73.78,51147.0,72.3307,72.3601,72.2328,72.2426,51147.0
2024-08-20 15:55:00,73.78,74.01,73.78,73.89,231318.0,72.2426,72.4678,72.2426,72.3503,231318.0
2024-08-21 09:30:00,73.94,74.42,73.94,74.12,26187.0,72.3992,72.8692,72.3992,72.5755,26187.0
2024-08-21 09:35:00,74.1,74.14,74.0,74.06,6921.0,72.5559,72.5951,72.458,72.5167,6921.0
2024-08-21 09:40:00,74.06,74.11,73.92,74.06,11492.0,72.5167,72.5657,72.3796,72.5167,11492.0
2024-08-21 09:45:00,74.01,74.04,73.95,74.02,12526.0,72.4678,72.4971,72.409,72.4776,12526.0
2024-08-21 09:50:00,74.02,74.02,73.84,73.84,24908.0,72.4776,72.4776,72.3013,72.3013,24908.0
2024-08-21 09:55:00,73.79,73.88,73.76,73.86,6813.0,72.2523,72.3405,72.223,72.3209,6813.0
2024-08-21 10:00:00,73.84,73.88,73.57,73.58,11399.0,72.3013,72.3405,72.0369,72.0467,11399.0
2024-08-21 10:05:00,73.58,73.76,73.49,73.75,11808.0,72.0467,72.223,71.9586,72.2132,11808.0
2024-08-21 10:10:00,73.75,73.86,73.7,73.76,18511.0,72.2132,72.3209,72.1642,72.223,18511.0
2024-08-21 10:15:00,73.76,73.8,73.68,73.74,14752.0,72.223,72.2621,72.1446,72.2034,14752.0
2024-08-21 10:20:00,73.74,73.76,73.69,73.75,10134.0,72.2034,72.223,72.1544,72.2132,10134.0
2024-08-21 10:25:00,73.76,73.94,73.76,73.93,13271.0,72.223,72.3992,72.223,72.3894,13271.0
2024-08-21 10:30:00,73.93,74.03,73.93,73.99,14607.0,72.3894,72.4873,72.3894,72.4482,14607.0
2024-08-21 10:35:00,74.02,74.1,73.97,74.01,13383.0,72.4776,72.5559,72.4286,72.4678,13383.0
2024-08-21 10:40:00,74.02,74.06,74.0,74.05,9235.0,72.4776,72.5167,72.458,72.5069,9235.0
2024-08-21 10:45:00,74.05,74.06,73.9,73.9,26221.0,72.5069,72.5167,72.3601,72.3601,26221.0
2024-08-21 10:50:00,73.89,73.89,73.66,73.7,22151.0,72.3503,72.3503,72.1251,72.1642,22151.0
2024-08-21 10:55:00,73.71,73.82,73.71,73.78,8086.0,72.174,72.2817,72.174,72.2426,8086.0
2024-08-21 11:00:00,73.77,73.77,73.6,73.62,25965.0,72.2328,72.2328,72.0663,72.0859,25965.0
2024-08-21 11:05:00,73.62,73.67,73.62,73.65,11279.0,72.0859,72.1348,72.0859,72.1153,11279.0
2024-08-21 11:10:00,73.65,73.73,73.65,73.71,12382.0,72.1153,72.1936,72.1153,72.174,12382.0
2024-08-21 11:15:00,73.7,73.83,73.7,73.83,77210.0,72.1642,72.2915,72.1642,72.2915,77210.0
2024-08-21 11:20:00,73.84,73.91,73.8,73.91,22097.0,72.3013,72.3698,72.2621,72.3698,22097.0
2024-08-21 11:25:00,73.9,73.9,73.8,73.81,9559.0,72.3601,72.3601,72.2621,72.2719,9559.0
2024-08-21 11:30:00,73.8,73.81,73.78,73.78,9135.0,72.2621,72.2719,72.2426,72.2426,9135.0
2024-08-21 11:35:00,73.78,73.87,73.78,73.84,9487.0,72.2426,72.3307,72.2426,72.3013,9487.0
2024-08-21 11:40:00,73.85,73.89,73.82,73.83,8919.0,72.3111,72.3503,72.2817,72.2915,8919.0
2024-08-21 11:45:00,73.82,73.83,73.7,73.72,22085.0,72.2817,72.2915,72.1642,72.1838,22085.0
2024-08-21 11:50:00,73.72,73.76,73.68,73.69,25320.0,72.1838,72.223,72.1446,72.1544,25320.0
2024-08-21 11:55:00,73.67,73.68,73.56,73.61,8363.0,72.1348,72.1446,72.0271,72.0761,8363.0
2024-08-21 12:00:00,73.62,73.65,73.58,73.63,13479.0,72.0859,72.1153,72.0467,72.0957,13479.0
2024-08-21 12:05:00,73.63,73.67,73.59,73.63,11750.0,72.0957,72.1348,72.0565,72.0957,11750.0
2024-08-21 12:10:00,73.64,73.69,73.61,73.63,8072.0,72.1055,72.1544,72.0761,72.0957,8072.0
2024-08-21 12:15:00,73.63,73.63,73.54,73.59,13996.0,72.0957,72.0957,72.0076,72.0565,13996.0
2024-08-21 12:20:00,73.58,73.61,73.55,73.59,7835.0,72.0467,72.0761,72.0173,72.0565,7835.0
2024-08-21 12:25:00,73.59,73.7,73.59,73.7,62567.0,72.0565,72.1642,72.0565,72.1642,62567.0
2024-08-21 12:30:00,73.69,73.81,73.69,73.81,6245.0,72.1544,72.2719,72.1544,72.2719,6245.0
2024-08-21 12:35:00,73.82,73.92,73.81,73.91,7722.0,72.2817,72.3796,72.2719,72.3698,7722.0
2024-08-21 12:40:00,73.92,73.93,73.88,73.93,15336.0,72.3796,72.3894,72.3405,72.3894,15336.0
2024-08-21 12:45:00,73.92,73.96,73.91,73.96,11670.0,72.3796,72.4188,72.3698,72.4188,11670.0
2024-08-21 12:50:00,73.95,73.95,73.85,73.86,15513.0,72.409,72.409,72.3111,72.3209,15513.0
2024-08-21 12:55:00,73.85,73.89,73.81,73.84,9618.0,72.3111,72.3503,72.2719,72.3013,9618.0
2024-08-21 13:00:00,73.85,73.89,73.84,73.88,4033.0,72.3111,72.3503,72.3013,72.3405,4033.0
2024-08-21 13:05:00,73.87,73.93,73.87,73.88,13122.0,72.3307,72.3894,72.3307,72.3405,13122.0
2024-08-21 13:10:00,73.89,73.91,73.83,73.83,11744.0,72.3503,72.3698,72.2915,72.2915,11744.0
2024-08-21 13:15:00,73.84,73.84,73.79,73.82,11308.0,72.3013,72.3013,72.2523,72.2817,11308.0
2024-08-21 13:20:00,73.83,73.83,73.81,73.81,8144.0,72.2915,72.2915,72.2719,72.2719,8144.0
2024-08-21 13:25:00,73.82,73.85,73.81,73.84,10090.0,72.2817,72.3111,72.2719,72.3013,10090.0
2024-08-21 13:30:00,73.84,73.98,73.79,73.9,34137.0,72.3013,72.4384,72.2523,72.3601,34137.0
2024-08-21 13:35:00,73.9,73.93,73.89,73.89,11124.0,72.3601,72.3894,72.3503,72.3503,11124.0
2024-08-21 13:40:00,73.9,74.01,73.9,74.01,9359.0,72.3601,72.4678,72.3601,72.4678,9359.0
2024-08-21 13:45:00,74.02,74.08,74.02,74.06,10687.0,72.4776,72.5363,72.4776,72.5167,10687.0
2024-08-21 13:50:00,74.06,74.1,74.0,74.08,11527.0,72.5167,72.5559,72.458,72.5363,11527.0
2024-08-21 13:55:00,74.07,74.07,74.03,74.03,7736.0,72.5265,72.5265,72.4873,72.4873,7736.0
2024-08-21 14:00:00,74.04,74.11,74.02,74.05,13940.0,72.4971,72.5657,72.4776,72.5069,13940.0
2024-08-21 14:05:00,74.04,74.09,74.03,74.06,8019.0,72.4971,72.5461,72.4873,72.5167,8019.0
2024-08-21 14:10:00,74.07,74.13,74.07,74.12,7422.0,72.5265,72.5853,72.5265,72.5755,7422.0
2024-08-21 14:15:00,74.11,74.17,74.11,74.13,12747.0,72.5657,72.6244,72.5657,72.5853,12747.0
2024-08-21 14:20:00,74.14,74.15,74.1,74.13,18650.0,72.5951,72.6048,72.5559,72.5853,18650.0
2024-08-21 14:25:00,74.14,74.16,74.12,74.15,7990.0,72.5951,72.6146,72.5755,72.6048,7990.0
2024-08-21 14:30:00,74.15,74.2,74.11,74.12,20287.0,72.6048,72.6538,72.5657,72.5755,20287.0
2024-08-21 14:35:00,74.11,74.12,74.05,74.09,8754.0,72.5657,72.5755,72.5069,72.5461,8754.0
2024-08-21 14:40:00,74.09,74.1,74.05,74.08,7822.0,72.5461,72.5559,72.5069,72.5363,7822.0
2024-08-21 14:45:00,74.07,74.08,74.05,74.06,11017.0,72.5265,72.5363,72.5069,72.5167,11017.0
2024-08-21 14:50:00,74.05,74.09,74.05,74.09,9286.0,72.5069,72.5461,72.5069,72.5461,9286.0
2024-08-21 14:55:00,74.09,74.1,73.99,74.07,34825.0,72.5461,72.5559,72.4482,72.5265,34825.0
2024-08-21 15:00:00,74.06,74.11,74.05,74.07,13649.0,72.5167,72.5657,72.5069,72.5265,13649.0
2024-08-21 15:05:00,74.08,74.1,74.04,74.08,14198.0,72.5363,72.5559,72.4971,72.5363,14198.0
2024-08-21 15:10:00,74.09,74.12,74.09,74.09,12182.0,72.5461,72.5755,72.5461,72.5461,12182.0
2024-08-21 15:15:00,74.1,74.11,74.06,74.08,12906.0,72.5559,72.5657,72.5167,72.5363,12906.0
2024-08-21 15:20:00,74.07,74.07,73.95,73.95,18881.0,72.5265,72.5265,72.409,72.409,18881.0
2024-08-21 15:25:00,73.96,74.02,73.95,74.01,16699.0,72.4188,72.4776,72.409,72.4678,16699.0
2024-08-21 15:30:00,74.0,74.04,73.97,74.02,37597.0,72.458,72.4971,72.4286,72.4776,37597.0
2024-08-21 15:35:00,74.02,74.07,73.99,74.06,24633.0,72.4776,72.5265,72.4482,72.5167,24633.0
2024-08-21 15:40:00,74.06,74.13,74.06,74.12,28139.0,72.5167,72.5853,72.5167,72.5755,28139.0
2024-08-21 15:45:00,74.12,74.18,74.09,74.18,26824.0,72.5755,72.6342,72.5461,72.6342,26824.0
2024-08-21 15:50:00,74.2,74.28,74.05,74.26,70381.0,72.6538,72.7321,72.5069,72.7125,70381.0
2024-08-21 15:55:00,74.25,74.39,74.25,74.33,239731.0,72.7028,72.8398,72.7028,72.7811,239731.0
2024-08-22 09:30:00,74.5,74.62,74.49,74.61,16494.0,72.9475,73.065,72.9378,73.0553,16494.0
2024-08-22 09:35:00,74.57,74.82,74.53,74.76,14678.0,73.0161,73.2609,72.9769,73.2021,14678.0
2024-08-22 09:40:00,74.76,74.79,74.64,74.66,13084.0,73.2021,73.2315,73.0846,73.1042,13084.0
2024-08-22 09:45:00,74.68,74.72,74.41,74.52,11940.0,73.1238,73.163,72.8594,72.9671,11940.0
2024-08-22 09:50:00,74.51,74.63,74.41,74.63,19388.0,72.9573,73.0748,72.8594,73.0748,19388.0
2024-08-22 09:55:00,74.62,74.66,74.56,74.59,17749.0,73.065,73.1042,73.0063,73.0357,17749.0
2024-08-22 10:00:00,74.6,74.76,74.6,74.73,24473.0,73.0455,73.2021,73.0455,73.1728,24473.0
2024-08-22 10:05:00,74.73,74.75,74.55,74.58,11758.0,73.1728,73.1923,72.9965,73.0259,11758.0
2024-08-22 10:10:00,74.59,74.59,74.47,74.52,9432.0,73.0357,73.0357,72.9182,72.9671,9432.0
2024-08-22 10:15:00,74.53,74.66,74.52,74.65,12435.0,72.9769,73.1042,72.9671,73.0944,12435.0
2024-08-22 10:20:00,74.62,74.65,74.59,74.64,15338.0,73.065,73.0944,73.0357,73.0846,15338.0
2024-08-22 10:25:00,74.66,74.68,74.62,74.65,13855.0,73.1042,73.1238,73.065,73.0944,13855.0
2024-08-22 10:30:00,74.66,74.74,74.6,74.73,14135.0,73.1042,73.1825,73.0455,73.1728,14135.0
2024-08-22 10:35:00,74.73,74.75,74.65,74.68,15573.0,73.1728,73.1923,73.0944,73.1238,15573.0
2024-08-22 10:40:00,74.67,74.75,74.65,74.73,8413.0,73.114,73.1923,73.0944,73.1728,8413.0
2024-08-22 10:45:00,74.75,74.75,74.66,74.69,14997.0,73.1923,73.1923,73.1042,73.1336,14997.0
2024-08-22 10:50:00,74.71,74.8,74.71,74.79,9654.0,73.1532,73.2413,73.1532,73.2315,9654.0
2024-08-22 10:55:00,74.8,74.8,74.72,74.74,9162.0,73.2413,73.2413,73.163,73.1825,9162.0
2024-08-22 11:00:00,74.73,74.84,74.7,74.83,17181.0,73.1728,73.2805,73.1434,73.2707,17181.0
2024-08-22 11:05:00,74.84,74.89,74.8,74.83,14700.0,73.2805,73.3294,73.2413,73.2707,14700.0
2024-08-22 11:10:00,74.83,74.84,74.73,74.79,37745.0,73.2707,73.2805,73.1728,73.2315,37745.0
2024-08-22 11:15:00,74.79,74.79,74.69,74.69,15520.0,73.2315,73.2315,73.1336,73.1336,15520.0
2024-08-22 11:20:00,74.69,74.7,74.64,74.69,36929.0,73.1336,73.1434,73.0846,73.1336,36929.0
2024-08-22 11:25:00,74.69,74.69,74.6,74.62,10497.0,73.1336,73.1336,73.0455,73.065,10497.0
2024-08-22 11:30:00,74.64,74.83,74.64,74.83,11853.0,73.0846,73.2707,73.0846,73.2707,11853.0
2024-08-22 11:35:00,74.82,74.92,74.8,74.9,9091.0,73.2609,73.3588,73.2413,73.3392,9091.0
2024-08-22 11:40:00,74.91,74.91,74.82,74.89,11616.0,73.349,73.349,73.2609,73.3294,11616.0
2024-08-22 11:45:00,74.9,74.91,74.81,74.84,7427.0,73.3392,73.349,73.2511,73.2805,7427.0
2024-08-22 11:50:00,74.83,74.93,74.79,74.84,16722.0,73.2707,73.3686,73.2315,73.2805,16722.0
2024-08-22 11:55:00,74.84,74.89,74.83,74.87,11019.0,73.2805,73.3294,73.2707,73.3098,11019.0
2024-08-22 12:00:00,74.88,74.91,74.82,74.87,34818.0,73.3196,73.349,73.2609,73.3098,34818.0
2024-08-22 12:05:00,74.86,74.86,74.81,74.83,8592.0,73.3,73.3,73.2511,73.2707,8592.0
2024-08-22 12:10:00,74.84,74.86,74.8,74.8,9671.0,73.2805,73.3,73.2413,73.2413,9671.0
2024-08-22 12:15:00,74.79,74.85,74.79,74.85,7954.0,73.2315,73.2903,73.2315,73.2903,7954.0
2024-08-22 12:20:00,74.85,74.95,74.85,74.94,11780.0,73.2903,73.3882,73.2903,73.3784,11780.0
2024-08-22 12:25:00,74.95,75.06,74.94,75.0,17399.0,73.3882,73.4959,73.3784,73.4371,17399.0
2024-08-22 12:30:00,75.0,75.05,74.99,75.04,10154.0,73.4371,73.4861,73.4273,73.4763,10154.0
2024-08-22 12:35:00,75.03,75.06,75.01,75.02,9860.0,73.4665,73.4959,73.4469,73.4567,9860.0
2024-08-22 12:40:00,75.03,75.06,75.02,75.03,7678.0,73.4665,73.4959,73.4567,73.4665,7678.0
2024-08-22 12:45:00,75.02,75.05,75.0,75.01,6829.0,73.4567,73.4861,73.4371,73.4469,6829.0
2024-08-22 12:50:00,75.0,75.01,74.87,74.87,15803.0,73.4371,73.4469,73.3098,73.3098,15803.0
2024-08-22 12:55:00,74.87,74.93,74.85,74.87,24121.0,73.3098,73.3686,73.2903,73.3098,24121.0
2024-08-22 13:00:00,74.87,74.87,74.83,74.87,10359.0,73.3098,73.3098,73.2707,73.3098,10359.0
2024-08-22 13:05:00,74.87,74.9,74.83,74.89,6271.0,73.3098,73.3392,73.2707,73.3294,6271.0
2024-08-22 13:10:00,74.9,75.01,74.89,74.92,13773.0,73.3392,73.4469,73.3294,73.3588,13773.0
2024-08-22 13:15:00,74.92,74.96,74.92,74.94,16471.0,73.3588,73.398,73.3588,73.3784,16471.0
2024-08-22 13:20:00,74.92,74.93,74.8,74.83,25648.0,73.3588,73.3686,73.2413,73.2707,25648.0
2024-08-22 13:25:00,74.81,74.81,74.69,74.7,10288.0,73.2511,73.2511,73.1336,73.1434,10288.0
2024-08-22 13:30:00,74.69,74.69,74.52,74.64,15107.0,73.1336,73.1336,72.9671,73.0846,15107.0
2024-08-22 13:35:00,74.63,74.74,74.58,74.71,14574.0,73.0748,73.1825,73.0259,73.1532,14574.0
2024-08-22 13:40:00,74.71,74.77,74.68,74.76,14356.0,73.1532,73.2119,73.1238,73.2021,14356.0
2024-08-22 13:45:00,74.75,74.77,74.68,74.72,13834.0,73.1923,73.2119,73.1238,73.163,13834.0
2024-08-22 13:50:00,74.73,74.74,74.66,74.69,11973.0,73.1728,73.1825,73.1042,73.1336,11973.0
2024-08-22 13:55:00,74.7,74.7,74.64,74.7,12145.0,73.1434,73.1434,73.0846,73.1434,12145.0
2024-08-22 14:00:00,74.7,74.72,74.65,74.7,16670.0,73.1434,73.163,73.0944,73.1434,16670.0
2024-08-22 14:05:00,74.72,74.87,74.71,74.87,12289.0,73.163,73.3098,73.1532,73.3098,12289.0
2024-08-22 14:10:00,74.85,74.89,74.84,74.88,11669.0,73.2903,73.3294,73.2805,73.3196,11669.0
2024-08-22 14:15:00,74.89,74.93,74.85,74.93,29069.0,73.3294,73.3686,73.2903,73.3686,29069.0
2024-08-22 14:20:00,74.92,74.93,74.85,74.87,13501.0,73.3588,73.3686,73.2903,73.3098,13501.0
2024-08-22 14:25:00,74.87,74.9,74.84,74.88,12183.0,73.3098,73.3392,73.2805,73.3196,12183.0
2024-08-22 14:30:00,74.88,74.88,74.71,74.72,20723.0,73.3196,73.3196,73.1532,73.163,20723.0
2024-08-22 14:35:00,74.73,74.77,74.73,74.77,7386.0,73.1728,73.2119,73.1728,73.2119,7386.0
2024-08-22 14:40:00,74.77,74.77,74.72,74.74,14337.0,73.2119,73.2119,73.163,73.1825,14337.0
2024-08-22 14:45:00,74.73,74.79,74.7,74.73,13723.0,73.1728,73.2315,73.1434,73.1728,13723.0
2024-08-22 14:50:00,74.74,74.74,74.7,74.71,8755.0,73.1825,73.1825,73.1434,73.1532,8755.0
2024-08-22 14:55:00,74.7,74.72,74.65,74.67,14741.0,73.1434,73.163,73.0944,73.114,14741.0
2024-08-22 15:00:00,74.68,74.73,74.66,74.71,16613.0,73.1238,73.1728,73.1042,73.1532,16613.0
2024-08-22 15:05:00,74.71,74.71,74.66,74.68,15473.0,73.1532,73.1532,73.1042,73.1238,15473.0
2024-08-22 15:10:00,74.69,74.7,74.66,74.68,17932.0,73.1336,73.1434,73.1042,73.1238,17932.0
2024-08-22 15:15:00,74.68,74.74,74.67,74.7,20516.0,73.1238,73.1825,73.114,73.1434,20516.0
2024-08-22 15:20:00,74.7,74.74,74.66,74.69,16207.0,73.1434,73.1825,73.1042,73.1336,16207.0
2024-08-22 15:25:00,74.69,74.8,74.67,74.76,21897.0,73.1336,73.2413,73.114,73.2021,21897.0
2024-08-22 15:30:00,74.77,74.82,74.75,74.75,21383.0,73.2119,73.2609,73.1923,73.1923,21383.0
2024-08-22 15:35:00,74.73,74.76,74.7,74.76,25831.0,73.1728,73.2021,73.1434,73.2021,25831.0
2024-08-22 15:40:00,74.75,74.82,74.74,74.8,22971.0,73.1923,73.2609,73.1825,73.2413,22971.0
2024-08-22 15:45:00,74.8,74.86,74.77,74.79,24963.0,73.2413,73.3,73.2119,73.2315,24963.0
2024-08-22 15:50:00,74.79,74.81,74.64,74.68,43842.0,73.2315,73.2511,73.0846,73.1238,43842.0
2024-08-22 15:55:00,74.68,74.83,74.64,74.77,196061.0,73.1238,73.2707,73.0846,73.2119,196061.0
2024-08-23 09:30:00,75.4,75.44,75.24,75.4,20300.0,73.8288,73.868,73.6721,73.8288,20300.0
2024-08-23 09:35:00,75.38,75.41,75.23,75.27,5822.0,73.8092,73.8386,73.6623,73.7015,5822.0
2024-08-23 09:40:00,75.25,75.34,75.22,75.27,5057.0,73.6819,73.77,73.6525,73.7015,5057.0
2024-08-23 09:45:00,75.3,75.34,75.17,75.21,6344.0,73.7309,73.77,73.6036,73.6428,6344.0
2024-08-23 09:50:00,75.17,75.17,75.04,75.09,7432.0,73.6036,73.6036,73.4763,73.5253,7432.0
2024-08-23 09:55:00,75.09,75.25,75.08,75.25,9803.0,73.5253,73.6819,73.5155,73.6819,9803.0
2024-08-23 10:00:00,75.25,75.44,75.23,75.42,15790.0,73.6819,73.868,73.6623,73.8484,15790.0
2024-08-23 10:05:00,75.4,75.47,75.32,75.38,14357.0,73.8288,73.8973,73.7505,73.8092,14357.0
2024-08-23 10:10:00,75.39,75.53,75.39,75.49,13263.0,73.819,73.9561,73.819,73.9169,13263.0
2024-08-23 10:15:00,75.52,75.54,75.16,75.21,16791.0,73.9463,73.9659,73.5938,73.6428,16791.0
2024-08-23 10:20:00,75.23,75.48,75.22,75.45,11517.0,73.6623,73.9071,73.6525,73.8778,11517.0
2024-08-23 10:25:00,75.48,75.58,75.44,75.55,14153.0,73.9071,74.005,73.868,73.9757,14153.0
2024-08-23 10:30:00,75.55,75.57,75.44,75.44,14003.0,73.9757,73.9953,73.868,73.868,14003.0
2024-08-23 10:35:00,75.4,75.47,75.37,75.4,20987.0,73.8288,73.8973,73.7994,73.8288,20987.0
2024-08-23 10:40:00,75.4,75.46,75.37,75.44,19311.0,73.8288,73.8875,73.7994,73.868,19311.0
2024-08-23 10:45:00,75.44,75.47,75.32,75.32,36231.0,73.868,73.8973,73.7505,73.7505,36231.0
2024-08-23 10:50:00,75.34,75.44,75.33,75.41,15759.0,73.77,73.868,73.7603,73.8386,15759.0
2024-08-23 10:55:00,75.42,75.58,75.42,75.56,9811.0,73.8484,74.005,73.8484,73.9855,9811.0
2024-08-23 11:00:00,75.54,75.54,75.44,75.46,11607.0,73.9659,73.9659,73.868,73.8875,11607.0
2024-08-23 11:05:00,75.46,75.51,75.43,75.49,18635.0,73.8875,73.9365,73.8582,73.9169,18635.0
2024-08-23 11:10:00,75.48,75.54,75.39,75.54,14742.0,73.9071,73.9659,73.819,73.9659,14742.0
2024-08-23 11:15:00,75.53,75.57,75.48,75.54,22204.0,73.9561,73.9953,73.9071,73.9659,22204.0
2024-08-23 11:20:00,75.54,75.55,75.5,75.51,17213.0,73.9659,73.9757,73.9267,73.9365,17213.0
2024-08-23 11:25:00,75.51,75.57,75.47,75.49,27190.0,73.9365,73.9953,73.8973,73.9169,27190.0
2024-08-23 11:30:00,75.5,75.56,75.49,75.53,14201.0,73.9267,73.9855,73.9169,73.9561,14201.0
2024-08-23 11:35:00,75.5,75.56,75.48,75.48,12581.0,73.9267,73.9855,73.9071,73.9071,12581.0
2024-08-23 11:40:00,75.48,75.48,75.34,75.37,14206.0,73.9071,73.9071,73.77,73.7994,14206.0
2024-08-23 11:45:00,75.36,75.36,75.27,75.3,7807.0,73.7896,73.7896,73.7015,73.7309,7807.0
2024-08-23 11:50:00,75.28,75.29,75.17,75.18,11789.0,73.7113,73.7211,73.6036,73.6134,11789.0
2024-08-23 11:55:00,75.18,75.18,75.06,75.06,13027.0,73.6134,73.6134,73.4959,73.4959,13027.0
2024-08-23 12:00:00,75.04,75.05,74.68,74.78,22055.0,73.4763,73.4861,73.1238,73.2217,22055.0
2024-08-23 12:05:00,74.77,74.79,74.68,74.76,8450.0,73.2119,73.2315,73.1238,73.2021,8450.0
2024-08-23 12:10:00,74.78,74.79,74.68,74.71,12678.0,73.2217,73.2315,73.1238,73.1532,12678.0
2024-08-23 12:15:00,74.72,74.77,74.64,74.77,6833.0,73.163,73.2119,73.0846,73.2119,6833.0
2024-08-23 12:20:00,74.77,74.81,74.74,74.74,11551.0,73.2119,73.2511,73.1825,73.1825,11551.0
2024-08-23 12:25:00,74.74,74.75,74.67,74.74,9968.0,73.1825,73.1923,73.114,73.1825,9968.0
2024-08-23 12:30:00,74.73,74.78,74.71,74.78,10197.0,73.1728,73.2217,73.1532,73.2217,10197.0
2024-08-23 12:35:00,74.79,74.82,74.78,74.79,9293.0,73.2315,73.2609,73.2217,73.2315,9293.0
2024-08-23 12:40:00,74.78,74.8,74.64,74.7,14718.0,73.2217,73.2413,73.0846,73.1434,14718.0
2024-08-23 12:45:00,74.71,74.75,74.66,74.73,8338.0,73.1532,73.1923,73.1042,73.1728,8338.0
2024-08-23 12:50:00,74.75,74.84,74.75,74.8,10554.0,73.1923,73.2805,73.1923,73.2413,10554.0
2024-08-23 12:55:00,74.81,74.91,74.81,74.88,8176.0,73.2511,73.349,73.2511,73.3196,8176.0
2024-08-23 13:00:00,74.87,74.93,74.84,74.9,11494.0,73.3098,73.3686,73.2805,73.3392,11494.0
2024-08-23 13:05:00,74.9,74.97,74.9,74.96,4152.0,73.3392,73.4078,73.3392,73.398,4152.0
2024-08-23 13:10:00,74.97,75.03,74.97,75.03,6703.0,73.4078,73.4665,73.4078,73.4665,6703.0
2024-08-23 13:15:00,75.04,75.08,75.02,75.04,9677.0,73.4763,73.5155,73.4567,73.4763,9677.0
2024-08-23 13:20:00,75.04,75.1,75.04,75.05,7762.0,73.4763,73.535,73.4763,73.4861,7762.0
2024-08-23 13:25:00,75.05,75.08,75.02,75.06,10361.0,73.4861,73.5155,73.4567,73.4959,10361.0
2024-08-23 13:30:00,75.06,75.06,74.98,74.98,6985.0,73.4959,73.4959,73.4175,73.4175,6985.0
2024-08-23 13:35:00,74.97,75.0,74.96,75.0,6524.0,73.4078,73.4371,73.398,73.4371,6524.0
2024-08-23 13:40:00,75.0,75.05,74.99,75.05,6647.0,73.4371,73.4861,73.4273,73.4861,6647.0
2024-08-23 13:45:00,75.04,75.04,74.98,75.02,7801.0,73.4763,73.4763,73.4175,73.4567,7801.0
2024-08-23 13:50:00,75.02,75.08,74.99,75.08,6262.0,73.4567,73.5155,73.4273,73.5155,6262.0
2024-08-23 13:55:00,75.09,75.09,75.02,75.03,9530.0,73.5253,73.5253,73.4567,73.4665,9530.0
2024-08-23 14:00:00,75.02,75.06,74.99,75.03,11861.0,73.4567,73.4959,73.4273,73.4665,11861.0
2024-08-23 14:05:00,75.03,75.1,75.03,75.05,6883.0,73.4665,73.535,73.4665,73.4861,6883.0
2024-08-23 14:10:00,75.05,75.12,75.03,75.12,9171.0,73.4861,73.5546,73.4665,73.5546,9171.0
2024-08-23 14:15:00,75.12,75.15,75.11,75.13,8682.0,73.5546,73.584,73.5448,73.5644,8682.0
2024-08-23 14:20:00,75.13,75.14,75.08,75.12,8318.0,73.5644,73.5742,73.5155,73.5546,8318.0
2024-08-23 14:25:00,75.13,75.15,75.11,75.14,11312.0,73.5644,73.584,73.5448,73.5742,11312.0
2024-08-23 14:30:00,75.13,75.16,75.12,75.14,7298.0,73.5644,73.5938,73.5546,73.5742,7298.0
2024-08-23 14:35:00,75.14,75.14,75.08,75.11,12537.0,73.5742,73.5742,73.5155,73.5448,12537.0
2024-08-23 14:40:00,75.12,75.15,75.1,75.1,9632.0,73.5546,73.584,73.535,73.535,9632.0
2024-08-23 14:45:00,75.11,75.2,75.11,75.17,11887.0,73.5448,73.633,73.5448,73.6036,11887.0
2024-08-23 14:50:00,75.16,75.17,75.14,75.15,6558.0,73.5938,73.6036,73.5742,73.584,6558.0
2024-08-23 14:55:00,75.15,75.16,75.11,75.15,16767.0,73.584,73.5938,73.5448,73.584,16767.0
2024-08-23 15:00:00,75.14,75.14,75.11,75.13,9186.0,73.5742,73.5742,73.5448,73.5644,9186.0
2024-08-23 15:05:00,75.14,75.16,75.13,75.16,17206.0,73.5742,73.5938,73.5644,73.5938,17206.0
2024-08-23 15:10:00,75.17,75.2,75.12,75.19,18512.0,73.6036,73.633,73.5546,73.6232,18512.0
2024-08-23 15:15:00,75.2,75.21,75.16,75.18,12560.0,73.633,73.6428,73.5938,73.6134,12560.0
2024-08-23 15:20:00,75.18,75.28,75.17,75.28,63110.0,73.6134,73.7113,73.6036,73.7113,63110.0
2024-08-23 15:25:00,75.3,75.38,75.29,75.38,13436.0,73.7309,73.8092,73.7211,73.8092,13436.0
2024-08-23 15:30:00,75.39,75.44,75.33,75.35,34844.0,73.819,73.868,73.7603,73.7798,34844.0
2024-08-23 15:35:00,75.35,75.36,75.21,75.24,22155.0,73.7798,73.7896,73.6428,73.6721,22155.0
2024-08-23 15:40:00,75.25,75.32,75.2,75.2,24714.0,73.6819,73.7505,73.633,73.633,24714.0
2024-08-23 15:45:00,75.2,75.33,75.14,75.28,26082.0,73.633,73.7603,73.5742,73.7113,26082.0
2024-08-23 15:50:00,75.29,75.41,75.21,75.41,43651.0,73.7211,73.8386,73.6428,73.8386,43651.0
2024-08-23 15:55:00,75.41,75.45,75.28,75.3,147565.0,73.8386,73.8778,73.7113,73.7309,147565.0
2024-08-26 09:30:00,75.55,75.79,75.49,75.49,23311.0,73.9757,74.2107,73.9169,73.9169,23311.0
2024-08-26 09:35:00,75.45,75.48,75.34,75.39,5438.0,73.8778,73.9071,73.77,73.819,5438.0
2024-08-26 09:40:00,75.38,75.48,75.35,75.48,7237.0,73.8092,73.9071,73.7798,73.9071,7237.0
2024-08-26 09:45:00,75.46,75.5,75.34,75.49,5704.0,73.8875,73.9267,73.77,73.9169,5704.0
2024-08-26 09:50:00,75.53,75.58,75.35,75.35,7917.0,73.9561,74.005,73.7798,73.7798,7917.0
2024-08-26 09:55:00,75.39,75.59,75.39,75.57,9774.0,73.819,74.0148,73.819,73.9953,9774.0
2024-08-26 10:00:00,75.6,75.61,75.34,75.34,15555.0,74.0246,74.0344,73.77,73.77,15555.0
2024-08-26 10:05:00,75.34,75.49,75.33,75.48,19742.0,73.77,73.9169,73.7603,73.9071,19742.0
2024-08-26 10:10:00,75.47,75.61,75.47,75.61,15501.0,73.8973,74.0344,73.8973,74.0344,15501.0
2024-08-26 10:15:00,75.61,75.74,75.61,75.73,11982.0,74.0344,74.1617,74.0344,74.1519,11982.0
2024-08-26 10:20:00,75.74,75.83,75.7,75.83,10409.0,74.1617,74.2498,74.1225,74.2498,10409.0
2024-08-26 10:25:00,75.85,75.87,75.8,75.87,17322.0,74.2694,74.289,74.2205,74.289,17322.0
2024-08-26 10:30:00,75.86,75.96,75.83,75.88,9678.0,74.2792,74.3771,74.2498,74.2988,9678.0
2024-08-26 10:35:00,75.89,75.89,75.61,75.67,21591.0,74.3086,74.3086,74.0344,74.0932,21591.0
2024-08-26 10:40:00,75.66,75.78,75.64,75.75,81920.0,74.0834,74.2009,74.0638,74.1715,81920.0
2024-08-26 10:45:00,75.73,75.73,75.52,75.55,16847.0,74.1519,74.1519,73.9463,73.9757,16847.0
2024-08-26 10:50:00,75.55,75.59,75.46,75.46,8088.0,73.9757,74.0148,73.8875,73.8875,8088.0
2024-08-26 10:55:00,75.45,75.45,75.33,75.33,9654.0,73.8778,73.8778,73.7603,73.7603,9654.0
2024-08-26 11:00:00,75.36,75.4,75.28,75.35,10422.0,73.7896,73.8288,73.7113,73.7798,10422.0
2024-08-26 11:05:00,75.35,75.36,75.29,75.34,9187.0,73.7798,73.7896,73.7211,73.77,9187.0
2024-08-26 11:10:00,75.32,75.33,75.27,75.33,14558.0,73.7505,73.7603,73.7015,73.7603,14558.0
2024-08-26 11:15:00,75.31,75.31,75.2,75.21,15527.0,73.7407,73.7407,73.633,73.6428,15527.0
2024-08-26 11:20:00,75.21,75.21,75.1,75.15,12268.0,73.6428,73.6428,73.535,73.584,12268.0
2024-08-26 11:25:00,75.14,75.16,75.13,75.13,9201.0,73.5742,73.5938,73.5644,73.5644,9201.0
2024-08-26 11:30:00,75.13,75.13,74.97,74.99,18669.0,73.5644,73.5644,73.4078,73.4273,18669.0
2024-08-26 11:35:00,75.0,75.09,74.99,75.04,28266.0,73.4371,73.5253,73.4273,73.4763,28266.0
2024-08-26 11:40:00,75.04,75.05,74.91,74.91,8695.0,73.4763,73.4861,73.349,73.349,8695.0
2024-08-26 11:45:00,74.9,74.92,74.85,74.87,8627.0,73.3392,73.3588,73.2903,73.3098,8627.0
2024-08-26 11:50:00,74.88,74.96,74.87,74.91,23738.0,73.3196,73.398,73.3098,73.349,23738.0
2024-08-26 11:55:00,74.9,74.99,74.9,74.95,11447.0,73.3392,73.4273,73.3392,73.3882,11447.0
2024-08-26 12:00:00,74.95,74.95,74.88,74.9,8394.0,73.3882,73.3882,73.3196,73.3392,8394.0
2024-08-26 12:05:00,74.92,74.98,74.92,74.96,8043.0,73.3588,73.4175,73.3588,73.398,8043.0
2024-08-26 12:10:00,74.96,74.97,74.87,74.92,8759.0,73.398,73.4078,73.3098,73.3588,8759.0
2024-08-26 12:15:00,74.9,74.98,74.9,74.98,10232.0,73.3392,73.4175,73.3392,73.4175,10232.0
2024-08-26 12:20:00,74.98,75.11,74.98,75.09,10866.0,73.4175,73.5448,73.4175,73.5253,10866.0
2024-08-26 12:25:00,75.11,75.11,75.03,75.04,12155.0,73.5448,73.5448,73.4665,73.4763,12155.0
2024-08-26 12:30:00,75.04,75.07,74.98,75.01,9944.0,73.4763,73.5057,73.4175,73.4469,9944.0
2024-08-26 12:35:00,74.99,75.07,74.99,75.06,5952.0,73.4273,73.5057,73.4273,73.4959,5952.0
2024-08-26 12:40:00,75.06,75.14,75.06,75.14,13572.0,73.4959,73.5742,73.4959,73.5742,13572.0
2024-08-26 12:45:00,75.13,75.15,75.11,75.13,10909.0,73.5644,73.584,73.5448,73.5644,10909.0
2024-08-26 12:50:00,75.12,75.16,75.07,75.14,16276.0,73.5546,73.5938,73.5057,73.5742,16276.0
2024-08-26 12:55:00,75.18,75.18,75.09,75.13,9523.0,73.6134,73.6134,73.5253,73.5644,9523.0
2024-08-26 13:00:00,75.14,75.15,75.09,75.13,16262.0,73.5742,73.584,73.5253,73.5644,16262.0
2024-08-26 13:05:00,75.14,75.16,75.08,75.15,9907.0,73.5742,73.5938,73.5155,73.584,9907.0
2024-08-26 13:10:00,75.15,75.18,75.15,75.16,9418.0,73.584,73.6134,73.584,73.5938,9418.0
2024-08-26 13:15:00,75.15,75.15,75.08,75.11,4563.0,73.584,73.584,73.5155,73.5448,4563.0
2024-08-26 13:20:00,75.1,75.14,75.1,75.1,19067.0,73.535,73.5742,73.535,73.535,19067.0
2024-08-26 13:25:00,75.09,75.17,75.08,75.09,10485.0,73.5253,73.6036,73.5155,73.5253,10485.0
2024-08-26 13:30:00,75.08,75.08,74.97,74.98,5183.0,73.5155,73.5155,73.4078,73.4175,5183.0
2024-08-26 13:35:00,74.97,74.98,74.89,74.91,16978.0,73.4078,73.4175,73.3294,73.349,16978.0
2024-08-26 13:40:00,74.93,74.94,74.83,74.83,6383.0,73.3686,73.3784,73.2707,73.2707,6383.0
2024-08-26 13:45:00,74.83,74.85,74.76,74.76,6735.0,73.2707,73.2903,73.2021,73.2021,6735.0
2024-08-26 13:50:00,74.75,74.77,74.75,74.76,3724.0,73.1923,73.2119,73.1923,73.2021,3724.0
2024-08-26 13:55:00,74.75,74.78,74.71,74.74,32798.0,73.1923,73.2217,73.1532,73.1825,32798.0
2024-08-26 14:00:00,74.74,74.76,74.7,74.71,16054.0,73.1825,73.2021,73.1434,73.1532,16054.0
2024-08-26 14:05:00,74.72,74.74,74.66,74.66,8410.0,73.163,73.1825,73.1042,73.1042,8410.0
2024-08-26 14:10:00,74.66,74.69,74.65,74.68,9799.0,73.1042,73.1336,73.0944,73.1238,9799.0
2024-08-26 14:15:00,74.68,74.71,74.67,74.7,8539.0,73.1238,73.1532,73.114,73.1434,8539.0
2024-08-26 14:20:00,74.7,74.75,74.7,74.73,11552.0,73.1434,73.1923,73.1434,73.1728,11552.0
2024-08-26 14:25:00,74.74,74.76,74.72,74.74,10723.0,73.1825,73.2021,73.163,73.1825,10723.0
2024-08-26 14:30:00,74.73,74.76,74.72,74.74,17223.0,73.1728,73.2021,73.163,73.1825,17223.0
2024-08-26 14:35:00,74.74,74.85,74.74,74.81,15932.0,73.1825,73.2903,73.1825,73.2511,15932.0
2024-08-26 14:40:00,74.82,74.88,74.81,74.86,8869.0,73.2609,73.3196,73.2511,73.3,8869.0
2024-08-26 14:45:00,74.84,74.84,74.75,74.76,7910.0,73.2805,73.2805,73.1923,73.2021,7910.0
2024-08-26 14:50:00,74.77,74.79,74.7,74.72,9046.0,73.2119,73.2315,73.1434,73.163,9046.0
2024-08-26 14:55:00,74.72,74.78,74.71,74.77,5665.0,73.163,73.2217,73.1532,73.2119,5665.0
2024-08-26 15:00:00,74.77,74.81,74.73,74.74,14948.0,73.2119,73.2511,73.1728,73.1825,14948.0
2024-08-26 15:05:00,74.74,74.76,74.71,74.75,7522.0,73.1825,73.2021,73.1532,73.1923,7522.0
2024-08-26 15:10:00,74.75,74.78,74.72,74.75,16303.0,73.1923,73.2217,73.163,73.1923,16303.0
2024-08-26 15:15:00,74.75,74.78,74.69,74.78,13037.0,73.1923,73.2217,73.1336,73.2217,13037.0
2024-08-26 15:20:00,74.8,74.83,74.79,74.83,17707.0,73.2413,73.2707,73.2315,73.2707,17707.0
2024-08-26 15:25:00,74.84,74.86,74.84,74.84,15714.0,73.2805,73.3,73.2805,73.2805,15714.0
2024-08-26 15:30:00,74.84,74.86,74.78,74.8,32015.0,73.2805,73.3,73.2217,73.2413,32015.0
2024-08-26 15:35:00,74.79,74.82,74.74,74.76,45591.0,73.2315,73.2609,73.1825,73.2021,45591.0
2024-08-26 15:40:00,74.77,74.81,74.75,74.75,37087.0,73.2119,73.2511,73.1923,73.1923,37087.0
2024-08-26 15:45:00,74.75,74.8,74.73,74.73,19022.0,73.1923,73.2413,73.1728,73.1728,19022.0
2024-08-26 15:50:00,74.74,74.8,74.69,74.73,55666.0,73.1825,73.2413,73.1336,73.1728,55666.0
2024-08-26 15:55:00,74.73,74.75,74.54,74.62,207742.0,73.1728,73.1923,72.9867,73.065,207742.0
2024-08-27 09:30:00,74.98,75.0,74.59,74.9,32939.0,73.4175,73.4371,73.0357,73.3392,32939.0
2024-08-27 09:35:00,74.87,74.91,74.82,74.91,11132.0,73.3098,73.349,73.2609,73.349,11132.0
2024-08-27 09:40:00,74.9,75.05,74.9,75.03,9589.0,73.3392,73.4861,73.3392,73.4665,9589.0
2024-08-27 09:45:00,75.02,75.06,75.0,75.02,18832.0,73.4567,73.4959,73.4371,73.4567,18832.0
2024-08-27 09:50:00,75.01,75.01,74.65,74.77,26105.0,73.4469,73.4469,73.0944,73.2119,26105.0
2024-08-27 09:55:00,74.81,74.81,74.62,74.63,13701.0,73.2511,73.2511,73.065,73.0748,13701.0
2024-08-27 10:00:00,74.67,74.67,74.55,74.65,27324.0,73.114,73.114,72.9965,73.0944,27324.0
2024-08-27 10:05:00,74.63,74.75,74.63,74.72,12599.0,73.0748,73.1923,73.0748,73.163,12599.0
2024-08-27 10:10:00,74.69,74.7,74.59,74.65,12724.0,73.1336,73.1434,73.0357,73.0944,12724.0
2024-08-27 10:15:00,74.66,74.72,74.61,74.72,10701.0,73.1042,73.163,73.0553,73.163,10701.0
2024-08-27 10:20:00,74.76,74.89,74.75,74.87,9143.0,73.2021,73.3294,73.1923,73.3098,9143.0
2024-08-27 10:25:00,74.85,74.9,74.81,74.84,14809.0,73.2903,73.3392,73.2511,73.2805,14809.0
2024-08-27 10:30:00,74.83,74.88,74.79,74.8,8260.0,73.2707,73.3196,73.2315,73.2413,8260.0
2024-08-27 10:35:00,74.81,74.85,74.8,74.83,8087.0,73.2511,73.2903,73.2413,73.2707,8087.0
2024-08-27 10:40:00,74.84,74.85,74.8,74.83,7353.0,73.2805,73.2903,73.2413,73.2707,7353.0
2024-08-27 10:45:00,74.84,74.9,74.8,74.9,9271.0,73.2805,73.3392,73.2413,73.3392,9271.0
2024-08-27 10:50:00,74.88,74.95,74.85,74.94,11268.0,73.3196,73.3882,73.2903,73.3784,11268.0
2024-08-27 10:55:00,74.93,74.97,74.93,74.96,6780.0,73.3686,73.4078,73.3686,73.398,6780.0
2024-08-27 11:00:00,74.99,75.02,74.97,75.02,10594.0,73.4273,73.4567,73.4078,73.4567,10594.0
2024-08-27 11:05:00,75.01,75.03,74.96,74.98,12953.0,73.4469,73.4665,73.398,73.4175,12953.0
2024-08-27 11:10:00,74.99,74.99,74.92,74.94,3979.0,73.4273,73.4273,73.3588,73.3784,3979.0
2024-08-27 11:15:00,74.95,74.95,74.82,74.82,9113.0,73.3882,73.3882,73.2609,73.2609,9113.0
2024-08-27 11:20:00,74.83,74.89,74.83,74.84,8963.0,73.2707,73.3294,73.2707,73.2805,8963.0
2024-08-27 11:25:00,74.85,74.95,74.84,74.9,6605.0,73.2903,73.3882,73.2805,73.3392,6605.0
2024-08-27 11:30:00,74.89,74.9,74.79,74.84,10950.0,73.3294,73.3392,73.2315,73.2805,10950.0
2024-08-27 11:35:00,74.84,74.9,74.83,74.9,2802.0,73.2805,73.3392,73.2707,73.3392,2802.0
2024-08-27 11:40:00,74.88,74.94,74.86,74.92,12371.0,73.3196,73.3784,73.3,73.3588,12371.0
2024-08-27 11:45:00,74.94,74.96,74.85,74.85,6888.0,73.3784,73.398,73.2903,73.2903,6888.0
2024-08-27 11:50:00,74.86,74.88,74.84,74.86,9913.0,73.3,73.3196,73.2805,73.3,9913.0
2024-08-27 11:55:00,74.85,74.86,74.79,74.81,8489.0,73.2903,73.3,73.2315,73.2511,8489.0
2024-08-27 12:00:00,74.84,74.84,74.77,74.77,6114.0,73.2805,73.2805,73.2119,73.2119,6114.0
2024-08-27 12:05:00,74.77,74.77,74.75,74.75,7542.0,73.2119,73.2119,73.1923,73.1923,7542.0
2024-08-27 12:10:00,74.75,74.76,74.73,74.74,17450.0,73.1923,73.2021,73.1728,73.1825,17450.0
2024-08-27 12:15:00,74.75,74.77,74.74,74.74,8441.0,73.1923,73.2119,73.1825,73.1825,8441.0
2024-08-27 12:20:00,74.75,74.75,74.56,74.59,17380.0,73.1923,73.1923,73.0063,73.0357,17380.0
2024-08-27 12:25:00,74.6,74.64,74.59,74.59,19311.0,73.0455,73.0846,73.0357,73.0357,19311.0
2024-08-27 12:30:00,74.59,74.65,74.48,74.64,25832.0,73.0357,73.0944,72.928,73.0846,25832.0
2024-08-27 12:35:00,74.63,74.71,74.62,74.7,21633.0,73.0748,73.1532,73.065,73.1434,21633.0
2024-08-27 12:40:00,74.7,74.75,74.58,74.6,25519.0,73.1434,73.1923,73.0259,73.0455,25519.0
2024-08-27 12:45:00,74.6,74.64,74.59,74.63,8200.0,73.0455,73.0846,73.0357,73.0748,8200.0
2024-08-27 12:50:00,74.63,74.65,74.62,74.63,12976.0,73.0748,73.0944,73.065,73.0748,12976.0
2024-08-27 12:55:00,74.62,74.62,74.5,74.52,8694.0,73.065,73.065,72.9475,72.9671,8694.0
2024-08-27 13:00:00,74.52,74.61,74.51,74.59,6721.0,72.9671,73.0553,72.9573,73.0357,6721.0
2024-08-27 13:05:00,74.59,74.69,74.59,74.66,22778.0,73.0357,73.1336,73.0357,73.1042,22778.0
2024-08-27 13:10:00,74.67,74.67,74.64,74.65,11438.0,73.114,73.114,73.0846,73.0944,11438.0
2024-08-27 13:15:00,74.65,74.66,74.58,74.6,12299.0,73.0944,73.1042,73.0259,73.0455,12299.0
2024-08-27 13:20:00,74.61,74.64,74.58,74.58,14975.0,73.0553,73.0846,73.0259,73.0259,14975.0
2024-08-27 13:25:00,74.59,74.66,74.58,74.66,22477.0,73.0357,73.1042,73.0259,73.1042,22477.0
2024-08-27 13:30:00,74.67,74.72,74.64,74.72,22006.0,73.114,73.163,73.0846,73.163,22006.0
2024-08-27 13:35:00,74.73,74.8,74.72,74.77,38003.0,73.1728,73.2413,73.163,73.2119,38003.0
2024-08-27 13:40:00,74.77,74.77,74.67,74.69,13383.0,73.2119,73.2119,73.114,73.1336,13383.0
2024-08-27 13:45:00,74.7,74.7,74.64,74.65,17849.0,73.1434,73.1434,73.0846,73.0944,17849.0
2024-08-27 13:50:00,74.67,74.67,74.59,74.62,16932.0,73.114,73.114,73.0357,73.065,16932.0
2024-08-27 13:55:00,74.62,74.64,74.56,74.59,16849.0,73.065,73.0846,73.0063,73.0357,16849.0
2024-08-27 14:00:00,74.59,74.6,74.57,74.57,10548.0,73.0357,73.0455,73.0161,73.0161,10548.0
2024-08-27 14:05:00,74.59,74.63,74.58,74.62,9770.0,73.0357,73.0748,73.0259,73.065,9770.0
2024-08-27 14:10:00,74.62,74.64,74.6,74.61,15575.0,73.065,73.0846,73.0455,73.0553,15575.0
2024-08-27 14:15:00,74.63,74.66,74.57,74.59,19417.0,73.0748,73.1042,73.0161,73.0357,19417.0
2024-08-27 14:20:00,74.59,74.6,74.51,74.52,12770.0,73.0357,73.0455,72.9573,72.9671,12770.0
2024-08-27 14:25:00,74.52,74.52,74.48,74.51,12979.0,72.9671,72.9671,72.928,72.9573,12979.0
2024-08-27 14:30:00,74.5,74.55,74.5,74.55,15403.0,72.9475,72.9965,72.9475,72.9965,15403.0
2024-08-27 14:35:00,74.55,74.55,74.51,74.54,14501.0,72.9965,72.9965,72.9573,72.9867,14501.0
2024-08-27 14:40:00,74.54,74.54,74.47,74.51,14192.0,72.9867,72.9867,72.9182,72.9573,14192.0
2024-08-27 14:45:00,74.51,74.51,74.48,74.51,12022.0,72.9573,72.9573,72.928,72.9573,12022.0
2024-08-27 14:50:00,74.5,74.55,74.49,74.52,15503.0,72.9475,72.9965,72.9378,72.9671,15503.0
2024-08-27 14:55:00,74.53,74.53,74.48,74.49,14507.0,72.9769,72.9769,72.928,72.9378,14507.0
2024-08-27 15:00:00,74.48,74.51,74.48,74.49,18917.0,72.928,72.9573,72.928,72.9378,18917.0
2024-08-27 15:05:00,74.48,74.52,74.48,74.5,15156.0,72.928,72.9671,72.928,72.9475,15156.0
2024-08-27 15:10:00,74.5,74.51,74.47,74.5,16217.0,72.9475,72.9573,72.9182,72.9475,16217.0
2024-08-27 15:15:00,74.5,74.5,74.4,74.4,25254.0,72.9475,72.9475,72.8496,72.8496,25254.0
2024-08-27 15:20:00,74.41,74.45,74.39,74.44,19203.0,72.8594,72.8986,72.8398,72.8888,19203.0
2024-08-27 15:25:00,74.44,74.51,74.43,74.51,17844.0,72.8888,72.9573,72.879,72.9573,17844.0
2024-08-27 15:30:00,74.51,74.57,74.49,74.52,37947.0,72.9573,73.0161,72.9378,72.9671,37947.0
2024-08-27 15:35:00,74.52,74.53,74.41,74.44,26650.0,72.9671,72.9769,72.8594,72.8888,26650.0
2024-08-27 15:40:00,74.44,74.5,74.37,74.43,40305.0,72.8888,72.9475,72.8203,72.879,40305.0
2024-08-27 15:45:00,74.43,74.5,74.37,74.5,39202.0,72.879,72.9475,72.8203,72.9475,39202.0
2024-08-27 15:50:00,74.49,74.5,74.39,74.46,75366.0,72.9378,72.9475,72.8398,72.9084,75366.0
2024-08-27 15:55:00,74.46,74.48,74.38,74.44,220229.0,72.9084,72.928,72.83,72.8888,220229.0
2024-08-28 09:30:00,74.25,74.64,74.21,74.63,28120.0,72.7028,73.0846,72.6636,73.0748,28120.0
2024-08-28 09:35:00,74.63,74.81,74.53,74.81,6088.0,73.0748,73.2511,72.9769,73.2511,6088.0
2024-08-28 09:40:00,74.78,74.86,74.55,74.86,17548.0,73.2217,73.3,72.9965,73.3,17548.0
2024-08-28 09:45:00,74.86,75.08,74.86,75.07,7083.0,73.3,73.5155,73.3,73.5057,7083.0
2024-08-28 09:50:00,75.06,75.19,75.04,75.16,10022.0,73.4959,73.6232,73.4763,73.5938,10022.0
2024-08-28 09:55:00,75.16,75.25,75.07,75.12,25821.0,73.5938,73.6819,73.5057,73.5546,25821.0
2024-08-28 10:00:00,75.08,75.16,75.03,75.1,14334.0,73.5155,73.5938,73.4665,73.535,14334.0
2024-08-28 10:05:00,75.09,75.22,75.08,75.19,6629.0,73.5253,73.6525,73.5155,73.6232,6629.0
2024-08-28 10:10:00,75.2,75.2,75.11,75.17,8933.0,73.633,73.633,73.5448,73.6036,8933.0
2024-08-28 10:15:00,75.17,75.33,75.16,75.27,9922.0,73.6036,73.7603,73.5938,73.7015,9922.0
2024-08-28 10:20:00,75.28,75.34,75.26,75.26,8795.0,73.7113,73.77,73.6917,73.6917,8795.0
2024-08-28 10:25:00,75.27,75.3,75.23,75.26,11855.0,73.7015,73.7309,73.6623,73.6917,11855.0
2024-08-28 10:30:00,75.24,75.37,75.22,75.34,31779.0,73.6721,73.7994,73.6525,73.77,31779.0
2024-08-28 10:35:00,75.36,75.48,75.35,75.48,6819.0,73.7896,73.9071,73.7798,73.9071,6819.0
2024-08-28 10:40:00,75.48,75.53,75.46,75.53,21173.0,73.9071,73.9561,73.8875,73.9561,21173.0
2024-08-28 10:45:00,75.53,75.62,75.51,75.59,9261.0,73.9561,74.0442,73.9365,74.0148,9261.0
2024-08-28 10:50:00,75.59,75.67,75.59,75.66,14467.0,74.0148,74.0932,74.0148,74.0834,14467.0
2024-08-28 10:55:00,75.64,75.65,75.59,75.65,16077.0,74.0638,74.0736,74.0148,74.0736,16077.0
2024-08-28 11:00:00,75.65,75.7,75.56,75.65,25301.0,74.0736,74.1225,73.9855,74.0736,25301.0
2024-08-28 11:05:00,75.66,75.7,75.63,75.66,20754.0,74.0834,74.1225,74.054,74.0834,20754.0
2024-08-28 11:10:00,75.66,75.77,75.65,75.73,37945.0,74.0834,74.1911,74.0736,74.1519,37945.0
2024-08-28 11:15:00,75.73,75.75,75.59,75.61,24573.0,74.1519,74.1715,74.0148,74.0344,24573.0
2024-08-28 11:20:00,75.6,75.61,75.56,75.57,12980.0,74.0246,74.0344,73.9855,73.9953,12980.0
2024-08-28 11:25:00,75.56,75.69,75.56,75.69,18910.0,73.9855,74.1128,73.9855,74.1128,18910.0
2024-08-28 11:30:00,75.67,75.67,75.52,75.54,18033.0,74.0932,74.0932,73.9463,73.9659,18033.0
2024-08-28 11:35:00,75.55,75.59,75.51,75.56,8264.0,73.9757,74.0148,73.9365,73.9855,8264.0
2024-08-28 11:40:00,75.55,75.56,75.37,75.38,14292.0,73.9757,73.9855,73.7994,73.8092,14292.0
2024-08-28 11:45:00,75.37,75.37,75.3,75.33,7860.0,73.7994,73.7994,73.7309,73.7603,7860.0
2024-08-28 11:50:00,75.34,75.36,75.31,75.34,8626.0,73.77,73.7896,73.7407,73.77,8626.0
2024-08-28 11:55:00,75.34,75.36,75.29,75.36,8858.0,73.77,73.7896,73.7211,73.7896,8858.0
2024-08-28 12:00:00,75.35,75.38,75.33,75.34,14993.0,73.7798,73.8092,73.7603,73.77,14993.0
2024-08-28 12:05:00,75.34,75.34,75.24,75.26,10291.0,73.77,73.77,73.6721,73.6917,10291.0
2024-08-28 12:10:00,75.26,75.33,75.25,75.31,14687.0,73.6917,73.7603,73.6819,73.7407,14687.0
2024-08-28 12:15:00,75.31,75.31,75.22,75.27,7755.0,73.7407,73.7407,73.6525,73.7015,7755.0
2024-08-28 12:20:00,75.27,75.28,75.18,75.23,10120.0,73.7015,73.7113,73.6134,73.6623,10120.0
2024-08-28 12:25:00,75.22,75.24,75.21,75.24,6874.0,73.6525,73.6721,73.6428,73.6721,6874.0
2024-08-28 12:30:00,75.23,75.27,75.22,75.26,10749.0,73.6623,73.7015,73.6525,73.6917,10749.0
2024-08-28 12:35:00,75.25,75.33,75.25,75.33,5654.0,73.6819,73.7603,73.6819,73.7603,5654.0
2024-08-28 12:40:00,75.34,75.35,75.32,75.35,9914.0,73.77,73.7798,73.7505,73.7798,9914.0
2024-08-28 12:45:00,75.36,75.43,75.36,75.4,15472.0,73.7896,73.8582,73.7896,73.8288,15472.0
2024-08-28 12:50:00,75.39,75.42,75.36,75.41,6457.0,73.819,73.8484,73.7896,73.8386,6457.0
2024-08-28 12:55:00,75.4,75.42,75.38,75.42,8596.0,73.8288,73.8484,73.8092,73.8484,8596.0
2024-08-28 13:00:00,75.42,75.46,75.41,75.43,8875.0,73.8484,73.8875,73.8386,73.8582,8875.0
2024-08-28 13:05:00,75.42,75.43,75.37,75.38,9095.0,73.8484,73.8582,73.7994,73.8092,9095.0
2024-08-28 13:10:00,75.38,75.41,75.34,75.34,9990.0,73.8092,73.8386,73.77,73.77,9990.0
2024-08-28 13:15:00,75.33,75.37,75.3,75.32,10670.0,73.7603,73.7994,73.7309,73.7505,10670.0
2024-08-28 13:20:00,75.33,75.33,75.24,75.25,11540.0,73.7603,73.7603,73.6721,73.6819,11540.0
2024-08-28 13:25:00,75.24,75.28,75.21,75.28,17357.0,73.6721,73.7113,73.6428,73.7113,17357.0
2024-08-28 13:30:00,75.27,75.37,75.27,75.36,12853.0,73.7015,73.7994,73.7015,73.7896,12853.0
2024-08-28 13:35:00,75.35,75.35,75.28,75.31,11276.0,73.7798,73.7798,73.7113,73.7407,11276.0
2024-08-28 13:40:00,75.3,75.34,75.25,75.26,8053.0,73.7309,73.77,73.6819,73.6917,8053.0
2024-08-28 13:45:00,75.27,75.28,75.23,75.24,11098.0,73.7015,73.7113,73.6623,73.6721,11098.0
2024-08-28 13:50:00,75.23,75.28,75.14,75.15,12795.0,73.6623,73.7113,73.5742,73.584,12795.0
2024-08-28 13:55:00,75.15,75.15,75.07,75.09,8441.0,73.584,73.584,73.5057,73.5253,8441.0
2024-08-28 14:00:00,75.1,75.13,75.08,75.08,7054.0,73.535,73.5644,73.5155,73.5155,7054.0
2024-08-28 14:05:00,75.1,75.26,75.1,75.23,10284.0,73.535,73.6917,73.535,73.6623,10284.0
2024-08-28 14:10:00,75.23,75.26,75.18,75.2,7611.0,73.6623,73.6917,73.6134,73.633,7611.0
2024-08-28 14:15:00,75.19,75.2,75.16,75.17,7577.0,73.6232,73.633,73.5938,73.6036,7577.0
2024-08-28 14:20:00,75.17,75.18,75.16,75.17,8840.0,73.6036,73.6134,73.5938,73.6036,8840.0
2024-08-28 14:25:00,75.17,75.18,75.09,75.11,9082.0,73.6036,73.6134,73.5253,73.5448,9082.0
2024-08-28 14:30:00,75.11,75.13,75.1,75.13,7843.0,73.5448,73.5644,73.535,73.5644,7843.0
2024-08-28 14:35:00,75.14,75.18,75.12,75.17,6053.0,73.5742,73.6134,73.5546,73.6036,6053.0
2024-08-28 14:40:00,75.17,75.23,75.17,75.23,13614.0,73.6036,73.6623,73.6036,73.6623,13614.0
2024-08-28 14:45:00,75.23,75.24,75.19,75.2,11178.0,73.6623,73.6721,73.6232,73.633,11178.0
2024-08-28 14:50:00,75.22,75.38,75.22,75.37,6858.0,73.6525,73.8092,73.6525,73.7994,6858.0
2024-08-28 14:55:00,75.38,75.45,75.37,75.45,17856.0,73.8092,73.8778,73.7994,73.8778,17856.0
2024-08-28 15:00:00,75.45,75.54,75.44,75.52,9338.0,73.8778,73.9659,73.868,73.9463,9338.0
2024-08-28 15:05:00,75.52,75.53,75.43,75.43,15170.0,73.9463,73.9561,73.8582,73.8582,15170.0
2024-08-28 15:10:00,75.42,75.45,75.35,75.39,12281.0,73.8484,73.8778,73.7798,73.819,12281.0
2024-08-28 15:15:00,75.4,75.45,75.37,75.45,12296.0,73.8288,73.8778,73.7994,73.8778,12296.0
2024-08-28 15:20:00,75.45,75.55,75.45,75.55,15498.0,73.8778,73.9757,73.8778,73.9757,15498.0
2024-08-28 15:25:00,75.55,75.65,75.55,75.65,26798.0,73.9757,74.0736,73.9757,74.0736,26798.0
2024-08-28 15:30:00,75.65,75.65,75.55,75.56,25020.0,74.0736,74.0736,73.9757,73.9855,25020.0
2024-08-28 15:35:00,75.56,75.58,75.51,75.56,22818.0,73.9855,74.005,73.9365,73.9855,22818.0
2024-08-28 15:40:00,75.55,75.57,75.48,75.5,25447.0,73.9757,73.9953,73.9071,73.9267,25447.0
2024-08-28 15:45:00,75.51,75.58,75.48,75.5,21941.0,73.9365,74.005,73.9071,73.9267,21941.0
2024-08-28 15:50:00,75.51,75.58,75.42,75.57,46755.0,73.9365,74.005,73.8484,73.9953,46755.0
2024-08-28 15:55:00,75.56,75.62,75.46,75.53,169881.0,73.9855,74.0442,73.8875,73.9561,169881.0
2024-08-29 09:30:00,75.88,75.94,75.22,75.34,24096.0,74.2988,74.3575,73.6525,73.77,24096.0
2024-08-29 09:35:00,75.3,75.51,75.27,75.31,11997.0,73.7309,73.9365,73.7015,73.7407,11997.0
2024-08-29 09:40:00,75.26,75.46,75.19,75.34,12100.0,73.6917,73.8875,73.6232,73.77,12100.0
2024-08-29 09:45:00,75.32,75.32,75.09,75.14,13725.0,73.7505,73.7505,73.5253,73.5742,13725.0
2024-08-29 09:50:00,75.11,75.38,75.07,75.34,7789.0,73.5448,73.8092,73.5057,73.77,7789.0
2024-08-29 09:55:00,75.33,75.35,75.07,75.17,8427.0,73.7603,73.7798,73.5057,73.6036,8427.0
2024-08-29 10:00:00,75.19,75.54,75.16,75.54,8102.0,73.6232,73.9659,73.5938,73.9659,8102.0
2024-08-29 10:05:00,75.55,75.75,75.49,75.74,10452.0,73.9757,74.1715,73.9169,74.1617,10452.0
2024-08-29 10:10:00,75.72,75.76,75.66,75.75,27594.0,74.1421,74.1813,74.0834,74.1715,27594.0
2024-08-29 10:15:00,75.77,76.03,75.75,76.02,14223.0,74.1911,74.4457,74.1715,74.4359,14223.0
2024-08-29 10:20:00,76.02,76.02,75.95,75.99,7996.0,74.4359,74.4359,74.3673,74.4065,7996.0
2024-08-29 10:25:00,76.01,76.06,75.86,75.96,14112.0,74.4261,74.475,74.2792,74.3771,14112.0
2024-08-29 10:30:00,75.97,75.98,75.83,75.84,5793.0,74.3869,74.3967,74.2498,74.2596,5793.0
2024-08-29 10:35:00,75.84,76.02,75.84,75.97,9699.0,74.2596,74.4359,74.2596,74.3869,9699.0
2024-08-29 10:40:00,75.96,75.97,75.87,75.87,5445.0,74.3771,74.3869,74.289,74.289,5445.0
2024-08-29 10:45:00,75.88,75.94,75.78,75.82,7304.0,74.2988,74.3575,74.2009,74.24,7304.0
2024-08-29 10:50:00,75.84,75.89,75.78,75.79,5902.0,74.2596,74.3086,74.2009,74.2107,5902.0
2024-08-29 10:55:00,75.78,75.89,75.74,75.88,7038.0,74.2009,74.3086,74.1617,74.2988,7038.0
2024-08-29 11:00:00,75.89,76.0,75.88,76.0,7570.0,74.3086,74.4163,74.2988,74.4163,7570.0
2024-08-29 11:05:00,76.0,76.01,75.9,75.96,17211.0,74.4163,74.4261,74.3184,74.3771,17211.0
2024-08-29 11:10:00,75.97,76.13,75.95,76.13,10228.0,74.3869,74.5436,74.3673,74.5436,10228.0
2024-08-29 11:15:00,76.13,76.19,76.11,76.14,18126.0,74.5436,74.6023,74.524,74.5534,18126.0
2024-08-29 11:20:00,76.13,76.24,76.13,76.23,17216.0,74.5436,74.6513,74.5436,74.6415,17216.0
2024-08-29 11:25:00,76.24,76.29,76.23,76.25,16654.0,74.6513,74.7002,74.6415,74.6611,16654.0
2024-08-29 11:30:00,76.26,76.27,76.24,76.25,5701.0,74.6709,74.6807,74.6513,74.6611,5701.0
2024-08-29 11:35:00,76.24,76.32,76.24,76.31,9840.0,74.6513,74.7296,74.6513,74.7198,9840.0
2024-08-29 11:40:00,76.31,76.32,76.25,76.27,14803.0,74.7198,74.7296,74.6611,74.6807,14803.0
2024-08-29 11:45:00,76.28,76.34,76.24,76.34,18272.0,74.6905,74.7492,74.6513,74.7492,18272.0
2024-08-29 11:50:00,76.34,76.42,76.34,76.42,15721.0,74.7492,74.8275,74.7492,74.8275,15721.0
2024-08-29 11:55:00,76.41,76.42,76.34,76.36,10494.0,74.8177,74.8275,74.7492,74.7688,10494.0
2024-08-29 12:00:00,76.38,76.47,76.37,76.44,10568.0,74.7884,74.8765,74.7786,74.8471,10568.0
2024-08-29 12:05:00,76.43,76.46,76.35,76.43,8266.0,74.8373,74.8667,74.759,74.8373,8266.0
2024-08-29 12:10:00,76.42,76.49,76.41,76.48,6693.0,74.8275,74.8961,74.8177,74.8863,6693.0
2024-08-29 12:15:00,76.48,76.49,76.42,76.45,9253.0,74.8863,74.8961,74.8275,74.8569,9253.0
2024-08-29 12:20:00,76.45,76.49,76.4,76.48,9827.0,74.8569,74.8961,74.808,74.8863,9827.0
2024-08-29 12:25:00,76.49,76.49,76.39,76.4,11036.0,74.8961,74.8961,74.7982,74.808,11036.0
2024-08-29 12:30:00,76.41,76.42,76.38,76.38,5883.0,74.8177,74.8275,74.7884,74.7884,5883.0
2024-08-29 12:35:00,76.39,76.39,76.35,76.39,7039.0,74.7982,74.7982,74.759,74.7982,7039.0
2024-08-29 12:40:00,76.4,76.41,76.39,76.39,4251.0,74.808,74.8177,74.7982,74.7982,4251.0
2024-08-29 12:45:00,76.41,76.41,76.33,76.34,12410.0,74.8177,74.8177,74.7394,74.7492,12410.0
2024-08-29 12:50:00,76.35,76.4,76.35,76.39,8859.0,74.759,74.808,74.759,74.7982,8859.0
2024-08-29 12:55:00,76.4,76.43,76.39,76.41,3512.0,74.808,74.8373,74.7982,74.8177,3512.0
2024-08-29 13:00:00,76.4,76.42,76.38,76.38,3302.0,74.808,74.8275,74.7884,74.7884,3302.0
2024-08-29 13:05:00,76.35,76.4,76.32,76.36,12034.0,74.759,74.808,74.7296,74.7688,12034.0
2024-08-29 13:10:00,76.35,76.35,76.32,76.33,7495.0,74.759,74.759,74.7296,74.7394,7495.0
2024-08-29 13:15:00,76.34,76.41,76.33,76.41,26758.0,74.7492,74.8177,74.7394,74.8177,26758.0
2024-08-29 13:20:00,76.41,76.51,76.41,76.49,26868.0,74.8177,74.9157,74.8177,74.8961,26868.0
2024-08-29 13:25:00,76.49,76.49,76.38,76.38,7689.0,74.8961,74.8961,74.7884,74.7884,7689.0
2024-08-29 13:30:00,76.38,76.4,76.37,76.4,12720.0,74.7884,74.808,74.7786,74.808,12720.0
2024-08-29 13:35:00,76.4,76.43,76.39,76.42,9838.0,74.808,74.8373,74.7982,74.8275,9838.0
2024-08-29 13:40:00,76.42,76.45,76.39,76.45,9941.0,74.8275,74.8569,74.7982,74.8569,9941.0
2024-08-29 13:45:00,76.45,76.46,76.39,76.45,11185.0,74.8569,74.8667,74.7982,74.8569,11185.0
2024-08-29 13:50:00,76.45,76.5,76.44,76.5,4199.0,74.8569,74.9059,74.8471,74.9059,4199.0
2024-08-29 13:55:00,76.5,76.54,76.49,76.51,19276.0,74.9059,74.945,74.8961,74.9157,19276.0
2024-08-29 14:00:00,76.51,76.51,76.44,76.49,14535.0,74.9157,74.9157,74.8471,74.8961,14535.0
2024-08-29 14:05:00,76.48,76.52,76.47,76.51,13745.0,74.8863,74.9255,74.8765,74.9157,13745.0
2024-08-29 14:10:00,76.51,76.55,76.46,76.48,11915.0,74.9157,74.9548,74.8667,74.8863,11915.0
2024-08-29 14:15:00,76.48,76.49,76.45,76.48,6962.0,74.8863,74.8961,74.8569,74.8863,6962.0
2024-08-29 14:20:00,76.49,76.5,76.45,76.5,12992.0,74.8961,74.9059,74.8569,74.9059,12992.0
2024-08-29 14:25:00,76.49,76.51,76.41,76.41,12816.0,74.8961,74.9157,74.8177,74.8177,12816.0
2024-08-29 14:30:00,76.41,76.42,76.35,76.36,14397.0,74.8177,74.8275,74.759,74.7688,14397.0
2024-08-29 14:35:00,76.35,76.35,76.1,76.13,10355.0,74.759,74.759,74.5142,74.5436,10355.0
2024-08-29 14:40:00,76.11,76.16,76.04,76.14,14489.0,74.524,74.573,74.4555,74.5534,14489.0
2024-08-29 14:45:00,76.12,76.12,76.0,76.08,16746.0,74.5338,74.5338,74.4163,74.4946,16746.0
2024-08-29 14:50:00,76.08,76.08,75.94,76.05,12004.0,74.4946,74.4946,74.3575,74.4652,12004.0
2024-08-29 14:55:00,76.04,76.08,75.96,76.05,16961.0,74.4555,74.4946,74.3771,74.4652,16961.0
2024-08-29 15:00:00,76.06,76.07,75.96,75.99,18604.0,74.475,74.4848,74.3771,74.4065,18604.0
2024-08-29 15:05:00,75.98,76.08,75.97,76.07,23216.0,74.3967,74.4946,74.3869,74.4848,23216.0
2024-08-29 15:10:00,76.08,76.1,76.02,76.06,24082.0,74.4946,74.5142,74.4359,74.475,24082.0
2024-08-29 15:15:00,76.07,76.33,76.06,76.33,18156.0,74.4848,74.7394,74.475,74.7394,18156.0
2024-08-29 15:20:00,76.33,76.36,76.29,76.31,12515.0,74.7394,74.7688,74.7002,74.7198,12515.0
2024-08-29 15:25:00,76.31,76.43,76.3,76.42,14421.0,74.7198,74.8373,74.71,74.8275,14421.0
2024-08-29 15:30:00,76.43,76.47,76.38,76.42,18697.0,74.8373,74.8765,74.7884,74.8275,18697.0
2024-08-29 15:35:00,76.42,76.42,76.34,76.35,15119.0,74.8275,74.8275,74.7492,74.759,15119.0
2024-08-29 15:40:00,76.34,76.36,76.07,76.07,23098.0,74.7492,74.7688,74.4848,74.4848,23098.0
2024-08-29 15:45:00,76.03,76.12,76.03,76.1,21155.0,74.4457,74.5338,74.4457,74.5142,21155.0
2024-08-29 15:50:00,76.09,76.13,76.01,76.08,28629.0,74.5044,74.5436,74.4261,74.4946,28629.0
2024-08-29 15:55:00,76.08,76.14,76.04,76.12,113053.0,74.4946,74.5534,74.4555,74.5338,113053.0
2024-08-30 09:30:00,76.37,76.69,76.26,76.61,19272.0,74.7786,75.0919,74.6709,75.0136,19272.0
2024-08-30 09:35:00,76.61,76.63,76.47,76.55,8317.0,75.0136,75.0332,74.8765,74.9548,8317.0
2024-08-30 09:40:00,76.53,76.54,76.18,76.19,4369.0,74.9352,74.945,74.5925,74.6023,4369.0
2024-08-30 09:45:00,76.23,76.23,75.97,75.97,14205.0,74.6415,74.6415,74.3869,74.3869,14205.0
2024-08-30 09:50:00,76.01,76.06,75.92,76.0,3714.0,74.4261,74.475,74.338,74.4163,3714.0
2024-08-30 09:55:00,76.01,76.05,75.98,76.01,6951.0,74.4261,74.4652,74.3967,74.4261,6951.0
2024-08-30 10:00:00,76.02,76.09,75.9,76.02,8984.0,74.4359,74.5044,74.3184,74.4359,8984.0
2024-08-30 10:05:00,76.01,76.03,75.95,76.01,10171.0,74.4261,74.4457,74.3673,74.4261,10171.0
2024-08-30 10:10:00,76.01,76.15,76.01,76.13,13545.0,74.4261,74.5632,74.4261,74.5436,13545.0
2024-08-30 10:15:00,76.14,76.3,76.08,76.25,11924.0,74.5534,74.71,74.4946,74.6611,11924.0
2024-08-30 10:20:00,76.2,76.34,76.19,76.31,18680.0,74.6121,74.7492,74.6023,74.7198,18680.0
2024-08-30 10:25:00,76.31,76.33,76.22,76.26,16687.0,74.7198,74.7394,74.6317,74.6709,16687.0
2024-08-30 10:30:00,76.26,76.3,76.17,76.18,7816.0,74.6709,74.71,74.5827,74.5925,7816.0
2024-08-30 10:35:00,76.22,76.34,76.21,76.33,9008.0,74.6317,74.7492,74.6219,74.7394,9008.0
2024-08-30 10:40:00,76.33,76.37,76.27,76.3,8776.0,74.7394,74.7786,74.6807,74.71,8776.0
2024-08-30 10:45:00,76.27,76.35,76.26,76.34,5836.0,74.6807,74.759,74.6709,74.7492,5836.0
2024-08-30 10:50:00,76.35,76.39,76.34,76.36,8912.0,74.759,74.7982,74.7492,74.7688,8912.0
2024-08-30 10:55:00,76.35,76.38,76.3,76.31,12437.0,74.759,74.7884,74.71,74.7198,12437.0
2024-08-30 11:00:00,76.34,76.37,76.29,76.3,8550.0,74.7492,74.7786,74.7002,74.71,8550.0
2024-08-30 11:05:00,76.3,76.41,76.3,76.32,12077.0,74.71,74.8177,74.71,74.7296,12077.0
2024-08-30 11:10:00,76.32,76.37,76.31,76.35,5285.0,74.7296,74.7786,74.7198,74.759,5285.0
2024-08-30 11:15:00,76.35,76.35,76.24,76.25,5358.0,74.759,74.759,74.6513,74.6611,5358.0
2024-08-30 11:20:00,76.25,76.26,76.2,76.2,6013.0,74.6611,74.6709,74.6121,74.6121,6013.0
2024-08-30 11:25:00,76.21,76.23,76.14,76.15,10024.0,74.6219,74.6415,74.5534,74.5632,10024.0
2024-08-30 11:30:00,76.16,76.18,76.04,76.05,11095.0,74.573,74.5925,74.4555,74.4652,11095.0
2024-08-30 11:35:00,76.05,76.09,75.99,75.99,9015.0,74.4652,74.5044,74.4065,74.4065,9015.0
2024-08-30 11:40:00,76.01,76.12,76.01,76.11,9346.0,74.4261,74.5338,74.4261,74.524,9346.0
2024-08-30 11:45:00,76.1,76.18,76.1,76.17,8882.0,74.5142,74.5925,74.5142,74.5827,8882.0
2024-08-30 11:50:00,76.17,76.22,76.17,76.2,18803.0,74.5827,74.6317,74.5827,74.6121,18803.0
2024-08-30 11:55:00,76.19,76.23,76.14,76.16,16995.0,74.6023,74.6415,74.5534,74.573,16995.0
2024-08-30 12:00:00,76.14,76.18,76.08,76.17,7523.0,74.5534,74.5925,74.4946,74.5827,7523.0
2024-08-30 12:05:00,76.2,76.24,76.17,76.23,7343.0,74.6121,74.6513,74.5827,74.6415,7343.0
2024-08-30 12:10:00,76.25,76.28,76.23,76.26,8494.0,74.6611,74.6905,74.6415,74.6709,8494.0
2024-08-30 12:15:00,76.26,76.3,76.22,76.23,11659.0,74.6709,74.71,74.6317,74.6415,11659.0
2024-08-30 12:20:00,76.23,76.26,76.22,76.25,9226.0,74.6415,74.6709,74.6317,74.6611,9226.0
2024-08-30 12:25:00,76.25,76.26,76.11,76.14,12123.0,74.6611,74.6709,74.524,74.5534,12123.0
2024-08-30 12:30:00,76.13,76.14,75.99,76.0,10090.0,74.5436,74.5534,74.4065,74.4163,10090.0
2024-08-30 12:35:00,76.0,76.06,75.98,76.06,7047.0,74.4163,74.475,74.3967,74.475,7047.0
2024-08-30 12:40:00,76.07,76.14,76.06,76.14,10463.0,74.4848,74.5534,74.475,74.5534,10463.0
2024-08-30 12:45:00,76.13,76.24,76.12,76.22,16198.0,74.5436,74.6513,74.5338,74.6317,16198.0
2024-08-30 12:50:00,76.2,76.22,76.14,76.22,12075.0,74.6121,74.6317,74.5534,74.6317,12075.0
2024-08-30 12:55:00,76.22,76.24,76.19,76.23,13118.0,74.6317,74.6513,74.6023,74.6415,13118.0
2024-08-30 13:00:00,76.24,76.29,76.23,76.28,8002.0,74.6513,74.7002,74.6415,74.6905,8002.0
2024-08-30 13:05:00,76.28,76.28,76.19,76.2,8954.0,74.6905,74.6905,74.6023,74.6121,8954.0
2024-08-30 13:10:00,76.22,76.26,76.21,76.26,7059.0,74.6317,74.6709,74.6219,74.6709,7059.0
2024-08-30 13:15:00,76.25,76.26,76.19,76.2,15736.0,74.6611,74.6709,74.6023,74.6121,15736.0
2024-08-30 13:20:00,76.2,76.21,76.12,76.12,13149.0,74.6121,74.6219,74.5338,74.5338,13149.0
2024-08-30 13:25:00,76.11,76.17,76.11,76.16,10336.0,74.524,74.5827,74.524,74.573,10336.0
2024-08-30 13:30:00,76.17,76.19,76.13,76.13,20127.0,74.5827,74.6023,74.5436,74.5436,20127.0
2024-08-30 13:35:00,76.13,76.17,76.11,76.16,15449.0,74.5436,74.5827,74.524,74.573,15449.0
2024-08-30 13:40:00,76.16,76.19,76.15,76.19,13533.0,74.573,74.6023,74.5632,74.6023,13533.0
2024-08-30 13:45:00,76.18,76.22,76.17,76.18,16476.0,74.5925,74.6317,74.5827,74.5925,16476.0
2024-08-30 13:50:00,76.19,76.25,76.19,76.23,10969.0,74.6023,74.6611,74.6023,74.6415,10969.0
2024-08-30 13:55:00,76.23,76.23,76.19,76.19,9413.0,74.6415,74.6415,74.6023,74.6023,9413.0
2024-08-30 14:00:00,76.18,76.21,76.16,76.2,24209.0,74.5925,74.6219,74.573,74.6121,24209.0
2024-08-30 14:05:00,76.2,76.27,76.18,76.25,53495.0,74.6121,74.6807,74.5925,74.6611,53495.0
2024-08-30 14:10:00,76.25,76.32,76.19,76.29,23668.0,74.6611,74.7296,74.6023,74.7002,23668.0
2024-08-30 14:15:00,76.29,76.36,76.29,76.34,23129.0,74.7002,74.7688,74.7002,74.7492,23129.0
2024-08-30 14:20:00,76.34,76.54,76.34,76.51,58924.0,74.7492,74.945,74.7492,74.9157,58924.0
2024-08-30 14:25:00,76.51,76.54,76.39,76.41,17366.0,74.9157,74.945,74.7982,74.8177,17366.0
2024-08-30 14:30:00,76.41,76.42,76.35,76.35,16353.0,74.8177,74.8275,74.759,74.759,16353.0
2024-08-30 14:35:00,76.34,76.55,76.34,76.55,55139.0,74.7492,74.9548,74.7492,74.9548,55139.0
2024-08-30 14:40:00,76.55,76.59,76.51,76.53,25823.0,74.9548,74.994,74.9157,74.9352,25823.0
2024-08-30 14:45:00,76.53,76.56,76.46,76.51,20578.0,74.9352,74.9646,74.8667,74.9157,20578.0
2024-08-30 14:50:00,76.51,76.57,76.5,76.5,18927.0,74.9157,74.9744,74.9059,74.9059,18927.0
2024-08-30 14:55:00,76.51,76.54,76.49,76.53,20301.0,74.9157,74.945,74.8961,74.9352,20301.0
2024-08-30 15:00:00,76.52,76.56,76.49,76.54,20329.0,74.9255,74.9646,74.8961,74.945,20329.0
2024-08-30 15:05:00,76.54,76.56,76.53,76.53,19832.0,74.945,74.9646,74.9352,74.9352,19832.0
2024-08-30 15:10:00,76.52,76.57,76.5,76.5,29249.0,74.9255,74.9744,74.9059,74.9059,29249.0
2024-08-30 15:15:00,76.51,76.54,76.43,76.52,22018.0,74.9157,74.945,74.8373,74.9255,22018.0
2024-08-30 15:20:00,76.52,76.62,76.51,76.62,21625.0,74.9255,75.0234,74.9157,75.0234,21625.0
2024-08-30 15:25:00,76.61,76.64,76.58,76.62,20585.0,75.0136,75.043,74.9842,75.0234,20585.0
2024-08-30 15:30:00,76.62,76.65,76.58,76.61,24797.0,75.0234,75.0527,74.9842,75.0136,24797.0
2024-08-30 15:35:00,76.61,76.79,76.6,76.78,26945.0,75.0136,75.1898,75.0038,75.18,26945.0
2024-08-30 15:40:00,76.78,76.86,76.74,76.78,73858.0,75.18,75.2584,75.1409,75.18,73858.0
2024-08-30 15:45:00,76.78,76.86,76.76,76.81,46015.0,75.18,75.2584,75.1605,75.2094,46015.0
2024-08-30 15:50:00,76.84,76.97,76.72,76.91,102057.0,75.2388,75.3661,75.1213,75.3073,102057.0
2024-08-30 15:55:00,76.91,77.11,76.91,77.04,351532.0,75.3073,75.5032,75.3073,75.4346,351532.0
2024-09-03 09:30:00,76.75,77.25,76.62,77.17,33069.0,75.1507,75.6402,75.0234,75.5619,33069.0
2024-09-03 09:35:00,77.17,77.29,76.93,77.13,9067.0,75.5619,75.6794,75.3269,75.5227,9067.0
2024-09-03 09:40:00,77.16,77.35,77.15,77.21,15019.0,75.5521,75.7382,75.5423,75.6011,15019.0
2024-09-03 09:45:00,77.24,77.3,76.81,76.93,26921.0,75.6305,75.6892,75.2094,75.3269,26921.0
2024-09-03 09:50:00,76.94,76.94,76.67,76.9,23669.0,75.3367,75.3367,75.0723,75.2975,23669.0
2024-09-03 09:55:00,76.92,77.01,76.76,76.96,24180.0,75.3171,75.4052,75.1605,75.3563,24180.0
2024-09-03 10:00:00,76.94,76.95,76.39,76.48,25602.0,75.3367,75.3465,74.7982,74.8863,25602.0
2024-09-03 10:05:00,76.48,76.63,76.43,76.62,16776.0,74.8863,75.0332,74.8373,75.0234,16776.0
2024-09-03 10:10:00,76.62,76.62,76.52,76.6,21294.0,75.0234,75.0234,74.9255,75.0038,21294.0
2024-09-03 10:15:00,76.6,76.63,76.53,76.6,16117.0,75.0038,75.0332,74.9352,75.0038,16117.0
2024-09-03 10:20:00,76.6,76.62,76.41,76.42,15295.0,75.0038,75.0234,74.8177,74.8275,15295.0
2024-09-03 10:25:00,76.42,76.54,76.3,76.34,14697.0,74.8275,74.945,74.71,74.7492,14697.0
2024-09-03 10:30:00,76.33,76.38,76.26,76.27,23155.0,74.7394,74.7884,74.6709,74.6807,23155.0
2024-09-03 10:35:00,76.27,76.33,76.19,76.29,23658.0,74.6807,74.7394,74.6023,74.7002,23658.0
2024-09-03 10:40:00,76.28,76.38,76.24,76.37,17059.0,74.6905,74.7884,74.6513,74.7786,17059.0
2024-09-03 10:45:00,76.37,76.43,76.27,76.34,15156.0,74.7786,74.8373,74.6807,74.7492,15156.0
2024-09-03 10:50:00,76.33,76.44,76.31,76.4,8763.0,74.7394,74.8471,74.7198,74.808,8763.0
2024-09-03 10:55:00,76.4,76.49,76.38,76.42,32391.0,74.808,74.8961,74.7884,74.8275,32391.0
2024-09-03 11:00:00,76.43,76.65,76.42,76.65,22687.0,74.8373,75.0527,74.8275,75.0527,22687.0
2024-09-03 11:05:00,76.65,76.81,76.62,76.74,20836.0,75.0527,75.2094,75.0234,75.1409,20836.0
2024-09-03 11:10:00,76.73,76.74,76.61,76.67,11100.0,75.1311,75.1409,75.0136,75.0723,11100.0
2024-09-03 11:15:00,76.67,76.75,76.61,76.61,16692.0,75.0723,75.1507,75.0136,75.0136,16692.0
2024-09-03 11:20:00,76.62,76.79,76.62,76.75,23703.0,75.0234,75.1898,75.0234,75.1507,23703.0
2024-09-03 11:25:00,76.75,76.83,76.75,76.78,22636.0,75.1507,75.229,75.1507,75.18,22636.0
2024-09-03 11:30:00,76.78,76.79,76.66,76.66,15475.0,75.18,75.1898,75.0625,75.0625,15475.0
2024-09-03 11:35:00,76.63,76.69,76.61,76.64,8288.0,75.0332,75.0919,75.0136,75.043,8288.0
2024-09-03 11:40:00,76.65,76.72,76.61,76.72,15389.0,75.0527,75.1213,75.0136,75.1213,15389.0
2024-09-03 11:45:00,76.71,76.74,76.62,76.67,13483.0,75.1115,75.1409,75.0234,75.0723,13483.0
2024-09-03 11:50:00,76.67,76.79,76.62,76.79,45689.0,75.0723,75.1898,75.0234,75.1898,45689.0
2024-09-03 11:55:00,76.77,76.77,76.62,76.65,47954.0,75.1702,75.1702,75.0234,75.0527,47954.0
2024-09-03 12:00:00,76.64,76.7,76.54,76.58,52447.0,75.043,75.1017,74.945,74.9842,52447.0
2024-09-03 12:05:00,76.59,76.59,76.47,76.48,50407.0,74.994,74.994,74.8765,74.8863,50407.0
2024-09-03 12:10:00,76.48,76.51,76.32,76.38,15678.0,74.8863,74.9157,74.7296,74.7884,15678.0
2024-09-03 12:15:00,76.38,76.43,76.3,76.31,21962.0,74.7884,74.8373,74.71,74.7198,21962.0
2024-09-03 12:20:00,76.31,76.48,76.31,76.46,12533.0,74.7198,74.8863,74.7198,74.8667,12533.0
2024-09-03 12:25:00,76.46,76.47,76.27,76.36,18142.0,74.8667,74.8765,74.6807,74.7688,18142.0
2024-09-03 12:30:00,76.36,76.36,76.25,76.28,17578.0,74.7688,74.7688,74.6611,74.6905,17578.0
2024-09-03 12:35:00,76.26,76.27,76.19,76.19,14191.0,74.6709,74.6807,74.6023,74.6023,14191.0
2024-09-03 12:40:00,76.2,76.21,76.09,76.14,9400.0,74.6121,74.6219,74.5044,74.5534,9400.0
2024-09-03 12:45:00,76.15,76.2,76.12,76.15,17749.0,74.5632,74.6121,74.5338,74.5632,17749.0
2024-09-03 12:50:00,76.16,76.18,76.11,76.15,11133.0,74.573,74.5925,74.524,74.5632,11133.0
2024-09-03 12:55:00,76.15,76.19,76.14,76.16,11963.0,74.5632,74.6023,74.5534,74.573,11963.0
2024-09-03 13:00:00,76.14,76.23,76.13,76.21,10807.0,74.5534,74.6415,74.5436,74.6219,10807.0
2024-09-03 13:05:00,76.22,76.29,76.18,76.29,14940.0,74.6317,74.7002,74.5925,74.7002,14940.0
2024-09-03 13:10:00,76.3,76.32,76.25,76.26,8667.0,74.71,74.7296,74.6611,74.6709,8667.0
2024-09-03 13:15:00,76.26,76.31,76.25,76.31,7960.0,74.6709,74.7198,74.6611,74.7198,7960.0
2024-09-03 13:20:00,76.31,76.39,76.29,76.37,8522.0,74.7198,74.7982,74.7002,74.7786,8522.0
2024-09-03 13:25:00,76.37,76.4,76.31,76.37,13864.0,74.7786,74.808,74.7198,74.7786,13864.0
2024-09-03 13:30:00,76.38,76.38,76.13,76.18,13087.0,74.7884,74.7884,74.5436,74.5925,13087.0
2024-09-03 13:35:00,76.18,76.31,76.18,76.26,14481.0,74.5925,74.7198,74.5925,74.6709,14481.0
2024-09-03 13:40:00,76.25,76.25,76.18,76.2,7856.0,74.6611,74.6611,74.5925,74.6121,7856.0
2024-09-03 13:45:00,76.2,76.28,76.2,76.27,11460.0,74.6121,74.6905,74.6121,74.6807,11460.0
2024-09-03 13:50:00,76.27,76.3,76.21,76.22,14156.0,74.6807,74.71,74.6219,74.6317,14156.0
2024-09-03 13:55:00,76.22,76.24,76.13,76.16,11572.0,74.6317,74.6513,74.5436,74.573,11572.0
2024-09-03 14:00:00,76.15,76.15,76.06,76.14,14453.0,74.5632,74.5632,74.475,74.5534,14453.0
2024-09-03 14:05:00,76.13,76.2,76.11,76.15,25925.0,74.5436,74.6121,74.524,74.5632,25925.0
2024-09-03 14:10:00,76.16,76.21,76.13,76.17,14974.0,74.573,74.6219,74.5436,74.5827,14974.0
2024-09-03 14:15:00,76.17,76.23,76.16,76.19,27821.0,74.5827,74.6415,74.573,74.6023,27821.0
2024-09-03 14:20:00,76.19,76.22,76.13,76.16,18308.0,74.6023,74.6317,74.5436,74.573,18308.0
2024-09-03 14:25:00,76.16,76.18,76.11,76.14,12825.0,74.573,74.5925,74.524,74.5534,12825.0
2024-09-03 14:30:00,76.14,76.18,76.09,76.15,18758.0,74.5534,74.5925,74.5044,74.5632,18758.0
2024-09-03 14:35:00,76.15,76.17,76.09,76.13,13678.0,74.5632,74.5827,74.5044,74.5436,13678.0
2024-09-03 14:40:00,76.13,76.16,76.08,76.11,15220.0,74.5436,74.573,74.4946,74.524,15220.0
2024-09-03 14:45:00,76.1,76.17,76.08,76.08,14032.0,74.5142,74.5827,74.4946,74.4946,14032.0
2024-09-03 14:50:00,76.08,76.09,76.04,76.05,14625.0,74.4946,74.5044,74.4555,74.4652,14625.0
2024-09-03 14:55:00,76.05,76.05,75.93,76.01,20786.0,74.4652,74.4652,74.3477,74.4261,20786.0
2024-09-03 15:00:00,76.01,76.01,75.9,75.92,29482.0,74.4261,74.4261,74.3184,74.338,29482.0
2024-09-03 15:05:00,75.91,75.95,75.87,75.91,27651.0,74.3282,74.3673,74.289,74.3282,27651.0
2024-09-03 15:10:00,75.91,76.02,75.91,75.97,23158.0,74.3282,74.4359,74.3282,74.3869,23158.0
2024-09-03 15:15:00,75.97,76.0,75.93,75.97,22550.0,74.3869,74.4163,74.3477,74.3869,22550.0
2024-09-03 15:20:00,75.97,76.01,75.93,75.97,22558.0,74.3869,74.4261,74.3477,74.3869,22558.0
2024-09-03 15:25:00,75.97,75.99,75.91,75.96,24344.0,74.3869,74.4065,74.3282,74.3771,24344.0
2024-09-03 15:30:00,75.97,76.05,75.96,76.0,37146.0,74.3869,74.4652,74.3771,74.4163,37146.0
2024-09-03 15:35:00,76.0,76.02,75.76,75.76,48568.0,74.4163,74.4359,74.1813,74.1813,48568.0
2024-09-03 15:40:00,75.76,75.78,75.61,75.7,46734.0,74.1813,74.2009,74.0344,74.1225,46734.0
2024-09-03 15:45:00,75.7,75.73,75.59,75.73,40149.0,74.1225,74.1519,74.0148,74.1519,40149.0
2024-09-03 15:50:00,75.76,75.85,75.64,75.81,55558.0,74.1813,74.2694,74.0638,74.2303,55558.0
2024-09-03 15:55:00,75.81,76.04,75.8,76.03,244502.0,74.2303,74.4555,74.2205,74.4457,244502.0
2024-09-04 09:30:00,76.39,76.6,76.04,76.43,30201.0,74.7982,75.0038,74.4555,74.8373,30201.0
2024-09-04 09:35:00,76.51,76.78,76.5,76.73,18390.0,74.9157,75.18,74.9059,75.1311,18390.0
2024-09-04 09:40:00,76.73,76.75,76.36,76.38,26709.0,75.1311,75.1507,74.7688,74.7884,26709.0
2024-09-04 09:45:00,76.39,76.46,76.15,76.16,14212.0,74.7982,74.8667,74.5632,74.573,14212.0
2024-09-04 09:50:00,76.11,76.2,76.04,76.19,21659.0,74.524,74.6121,74.4555,74.6023,21659.0
2024-09-04 09:55:00,76.16,76.44,76.12,76.34,15688.0,74.573,74.8471,74.5338,74.7492,15688.0
2024-09-04 10:00:00,76.33,76.63,76.21,76.48,47442.0,74.7394,75.0332,74.6219,74.8863,47442.0
2024-09-04 10:05:00,76.49,76.55,76.3,76.42,12417.0,74.8961,74.9548,74.71,74.8275,12417.0
2024-09-04 10:10:00,76.42,76.43,76.28,76.38,13722.0,74.8275,74.8373,74.6905,74.7884,13722.0
2024-09-04 10:15:00,76.38,76.55,76.26,76.37,13260.0,74.7884,74.9548,74.6709,74.7786,13260.0
2024-09-04 10:20:00,76.35,76.48,76.33,76.46,46047.0,74.759,74.8863,74.7394,74.8667,46047.0
2024-09-04 10:25:00,76.45,76.48,76.27,76.41,18714.0,74.8569,74.8863,74.6807,74.8177,18714.0
2024-09-04 10:30:00,76.41,76.47,76.3,76.38,11219.0,74.8177,74.8765,74.71,74.7884,11219.0
2024-09-04 10:35:00,76.38,76.5,76.38,76.46,11166.0,74.7884,74.9059,74.7884,74.8667,11166.0
2024-09-04 10:40:00,76.46,76.54,76.42,76.53,16472.0,74.8667,74.945,74.8275,74.9352,16472.0
2024-09-04 10:45:00,76.55,76.63,76.43,76.52,10408.0,74.9548,75.0332,74.8373,74.9255,10408.0
2024-09-04 10:50:00,76.51,76.57,76.5,76.55,10384.0,74.9157,74.9744,74.9059,74.9548,10384.0
2024-09-04 10:55:00,76.55,76.59,76.43,76.52,14709.0,74.9548,74.994,74.8373,74.9255,14709.0
2024-09-04 11:00:00,76.53,76.68,76.53,76.64,26562.0,74.9352,75.0821,74.9352,75.043,26562.0
2024-09-04 11:05:00,76.64,76.7,76.59,76.59,10622.0,75.043,75.1017,74.994,74.994,10622.0
2024-09-04 11:10:00,76.6,76.61,76.49,76.49,8014.0,75.0038,75.0136,74.8961,74.8961,8014.0
2024-09-04 11:15:00,76.51,76.53,76.46,76.5,12487.0,74.9157,74.9352,74.8667,74.9059,12487.0
2024-09-04 11:20:00,76.51,76.53,76.4,76.45,13777.0,74.9157,74.9352,74.808,74.8569,13777.0
2024-09-04 11:25:00,76.44,76.45,76.33,76.34,15271.0,74.8471,74.8569,74.7394,74.7492,15271.0
2024-09-04 11:30:00,76.35,76.35,76.27,76.33,10919.0,74.759,74.759,74.6807,74.7394,10919.0
2024-09-04 11:35:00,76.3,76.33,76.23,76.26,8543.0,74.71,74.7394,74.6415,74.6709,8543.0
2024-09-04 11:40:00,76.26,76.35,76.21,76.34,10557.0,74.6709,74.759,74.6219,74.7492,10557.0
2024-09-04 11:45:00,76.35,76.38,76.3,76.33,7668.0,74.759,74.7884,74.71,74.7394,7668.0
2024-09-04 11:50:00,76.32,76.53,76.31,76.36,21006.0,74.7296,74.9352,74.7198,74.7688,21006.0
2024-09-04 11:55:00,76.36,76.41,76.28,76.38,7405.0,74.7688,74.8177,74.6905,74.7884,7405.0
2024-09-04 12:00:00,76.38,76.48,76.38,76.45,13235.0,74.7884,74.8863,74.7884,74.8569,13235.0
2024-09-04 12:05:00,76.45,76.55,76.41,76.54,14872.0,74.8569,74.9548,74.8177,74.945,14872.0
2024-09-04 12:10:00,76.55,76.55,76.48,76.49,7929.0,74.9548,74.9548,74.8863,74.8961,7929.0
2024-09-04 12:15:00,76.48,76.59,76.48,76.54,14644.0,74.8863,74.994,74.8863,74.945,14644.0
2024-09-04 12:20:00,76.54,76.61,76.5,76.61,12261.0,74.945,75.0136,74.9059,75.0136,12261.0
2024-09-04 12:25:00,76.61,76.62,76.52,76.52,14248.0,75.0136,75.0234,74.9255,74.9255,14248.0
2024-09-04 12:30:00,76.51,76.64,76.5,76.64,8016.0,74.9157,75.043,74.9059,75.043,8016.0
2024-09-04 12:35:00,76.64,76.65,76.59,76.62,9071.0,75.043,75.0527,74.994,75.0234,9071.0
2024-09-04 12:40:00,76.62,76.62,76.5,76.5,7096.0,75.0234,75.0234,74.9059,74.9059,7096.0
2024-09-04 12:45:00,76.5,76.65,76.5,76.65,10090.0,74.9059,75.0527,74.9059,75.0527,10090.0
2024-09-04 12:50:00,76.63,76.72,76.6,76.7,10719.0,75.0332,75.1213,75.0038,75.1017,10719.0
2024-09-04 12:55:00,76.7,76.71,76.61,76.66,15092.0,75.1017,75.1115,75.0136,75.0625,15092.0
2024-09-04 13:00:00,76.64,76.65,76.43,76.44,15559.0,75.043,75.0527,74.8373,74.8471,15559.0
2024-09-04 13:05:00,76.44,76.45,76.34,76.4,13622.0,74.8471,74.8569,74.7492,74.808,13622.0
2024-09-04 13:10:00,76.41,76.48,76.4,76.47,11116.0,74.8177,74.8863,74.808,74.8765,11116.0
2024-09-04 13:15:00,76.48,76.48,76.38,76.4,17706.0,74.8863,74.8863,74.7884,74.808,17706.0
2024-09-04 13:20:00,76.39,76.49,76.38,76.38,17213.0,74.7982,74.8961,74.7884,74.7884,17213.0
2024-09-04 13:25:00,76.39,76.4,76.32,76.38,7567.0,74.7982,74.808,74.7296,74.7884,7567.0
2024-09-04 13:30:00,76.38,76.39,76.35,76.39,8551.0,74.7884,74.7982,74.759,74.7982,8551.0
2024-09-04 13:35:00,76.4,76.4,76.29,76.34,13887.0,74.808,74.808,74.7002,74.7492,13887.0
2024-09-04 13:40:00,76.35,76.39,76.29,76.31,7993.0,74.759,74.7982,74.7002,74.7198,7993.0
2024-09-04 13:45:00,76.3,76.43,76.29,76.29,13456.0,74.71,74.8373,74.7002,74.7002,13456.0
2024-09-04 13:50:00,76.29,76.33,76.25,76.3,7591.0,74.7002,74.7394,74.6611,74.71,7591.0
2024-09-04 13:55:00,76.3,76.35,76.27,76.31,13266.0,74.71,74.759,74.6807,74.7198,13266.0
2024-09-04 14:00:00,76.31,76.31,76.21,76.25,9750.0,74.7198,74.7198,74.6219,74.6611,9750.0
2024-09-04 14:05:00,76.25,76.28,76.22,76.25,11876.0,74.6611,74.6905,74.6317,74.6611,11876.0
2024-09-04 14:10:00,76.25,76.36,76.24,76.34,15693.0,74.6611,74.7688,74.6513,74.7492,15693.0
2024-09-04 14:15:00,76.34,76.4,76.33,76.37,12914.0,74.7492,74.808,74.7394,74.7786,12914.0
2024-09-04 14:20:00,76.37,76.4,76.34,76.37,10205.0,74.7786,74.808,74.7492,74.7786,10205.0
2024-09-04 14:25:00,76.36,76.44,76.36,76.42,9563.0,74.7688,74.8471,74.7688,74.8275,9563.0
2024-09-04 14:30:00,76.42,76.45,76.4,76.4,13690.0,74.8275,74.8569,74.808,74.808,13690.0
2024-09-04 14:35:00,76.4,76.43,76.32,76.34,15604.0,74.808,74.8373,74.7296,74.7492,15604.0
2024-09-04 14:40:00,76.34,76.42,76.34,76.37,12390.0,74.7492,74.8275,74.7492,74.7786,12390.0
2024-09-04 14:45:00,76.37,76.47,76.36,76.37,14554.0,74.7786,74.8765,74.7688,74.7786,14554.0
2024-09-04 14:50:00,76.37,76.42,76.35,76.41,15763.0,74.7786,74.8275,74.759,74.8177,15763.0
2024-09-04 14:55:00,76.4,76.41,76.33,76.37,17028.0,74.808,74.8177,74.7394,74.7786,17028.0
2024-09-04 15:00:00,76.36,76.4,76.31,76.35,20533.0,74.7688,74.808,74.7198,74.759,20533.0
2024-09-04 15:05:00,76.34,76.38,76.31,76.36,19826.0,74.7492,74.7884,74.7198,74.7688,19826.0
2024-09-04 15:10:00,76.37,76.41,76.35,76.36,23634.0,74.7786,74.8177,74.759,74.7688,23634.0
2024-09-04 15:15:00,76.37,76.4,76.35,76.37,28840.0,74.7786,74.808,74.759,74.7786,28840.0
2024-09-04 15:20:00,76.36,76.51,76.36,76.51,22056.0,74.7688,74.9157,74.7688,74.9157,22056.0
2024-09-04 15:25:00,76.51,76.53,76.47,76.52,26435.0,74.9157,74.9352,74.8765,74.9255,26435.0
2024-09-04 15:30:00,76.52,76.52,76.4,76.41,35042.0,74.9255,74.9255,74.808,74.8177,35042.0
2024-09-04 15:35:00,76.4,76.61,76.4,76.59,23758.0,74.808,75.0136,74.808,74.994,23758.0
2024-09-04 15:40:00,76.59,76.67,76.56,76.66,33205.0,74.994,75.0723,74.9646,75.0625,33205.0
2024-09-04 15:45:00,76.66,76.67,76.58,76.67,26820.0,75.0625,75.0723,74.9842,75.0723,26820.0
2024-09-04 15:50:00,76.65,76.67,76.49,76.52,45191.0,75.0527,75.0723,74.8961,74.9255,45191.0
2024-09-04 15:55:00,76.51,76.75,76.5,76.69,168545.0,74.9157,75.1507,74.9059,75.0919,168545.0
2024-09-05 09:30:00,77.24,77.24,75.81,75.98,44783.0,75.6305,75.6305,74.2303,74.3967,44783.0
2024-09-05 09:35:00,75.92,76.22,75.86,75.88,20867.0,74.338,74.6317,74.2792,74.2988,20867.0
2024-09-05 09:40:00,75.88,75.99,75.79,75.86,16495.0,74.2988,74.4065,74.2107,74.2792,16495.0
2024-09-05 09:45:00,75.85,75.87,75.52,75.69,36423.0,74.2694,74.289,73.9463,74.1128,36423.0
2024-09-05 09:50:00,75.67,75.7,75.56,75.63,34698.0,74.0932,74.1225,73.9855,74.054,34698.0
2024-09-05 09:55:00,75.65,75.73,75.31,75.44,36454.0,74.0736,74.1519,73.7407,73.868,36454.0
2024-09-05 10:00:00,75.46,75.76,75.46,75.72,25328.0,73.8875,74.1813,73.8875,74.1421,25328.0
2024-09-05 10:05:00,75.71,75.73,75.6,75.66,51734.0,74.1323,74.1519,74.0246,74.0834,51734.0
2024-09-05 10:10:00,75.63,75.66,75.24,75.42,32745.0,74.054,74.0834,73.6721,73.8484,32745.0
2024-09-05 10:15:00,75.39,75.42,75.24,75.24,21242.0,73.819,73.8484,73.6721,73.6721,21242.0
2024-09-05 10:20:00,75.24,75.4,75.17,75.32,55256.0,73.6721,73.8288,73.6036,73.7505,55256.0
2024-09-05 10:25:00,75.3,75.39,75.2,75.23,23053.0,73.7309,73.819,73.633,73.6623,23053.0
2024-09-05 10:30:00,75.25,75.31,74.98,75.0,22230.0,73.6819,73.7407,73.4175,73.4371,22230.0
2024-09-05 10:35:00,74.99,75.1,74.81,74.81,32205.0,73.4273,73.535,73.2511,73.2511,32205.0
2024-09-05 10:40:00,74.78,74.94,74.73,74.81,44927.0,73.2217,73.3784,73.1728,73.2511,44927.0
2024-09-05 10:45:00,74.81,74.82,74.67,74.69,27974.0,73.2511,73.2609,73.114,73.1336,27974.0
2024-09-05 10:50:00,74.68,74.74,74.58,74.64,33970.0,73.1238,73.1825,73.0259,73.0846,33970.0
2024-09-05 10:55:00,74.64,74.76,74.63,74.66,73851.0,73.0846,73.2021,73.0748,73.1042,73851.0
2024-09-05 11:00:00,74.66,74.71,74.43,74.5,38101.0,73.1042,73.1532,72.879,72.9475,38101.0
2024-09-05 11:05:00,74.51,74.51,74.28,74.42,52303.0,72.9573,72.9573,72.7321,72.8692,52303.0
2024-09-05 11:10:00,74.42,74.47,73.91,73.94,57644.0,72.8692,72.9182,72.3698,72.3992,57644.0
2024-09-05 11:15:00,73.92,74.16,73.9,74.1,59972.0,72.3796,72.6146,72.3601,72.5559,59972.0
2024-09-05 11:20:00,74.1,74.14,74.02,74.06,46708.0,72.5559,72.5951,72.4776,72.5167,46708.0
2024-09-05 11:25:00,74.04,74.18,73.98,74.11,22574.0,72.4971,72.6342,72.4384,72.5657,22574.0
2024-09-05 11:30:00,74.1,74.15,73.93,73.93,41741.0,72.5559,72.6048,72.3894,72.3894,41741.0
2024-09-05 11:35:00,73.93,74.0,73.75,73.76,24285.0,72.3894,72.458,72.2132,72.223,24285.0
2024-09-05 11:40:00,73.75,73.78,73.59,73.69,34527.0,72.2132,72.2426,72.0565,72.1544,34527.0
2024-09-05 11:45:00,73.69,73.79,73.67,73.73,39577.0,72.1544,72.2523,72.1348,72.1936,39577.0
2024-09-05 11:50:00,73.74,73.77,73.64,73.64,24806.0,72.2034,72.2328,72.1055,72.1055,24806.0
2024-09-05 11:55:00,73.66,73.81,73.65,73.78,24370.0,72.1251,72.2719,72.1153,72.2426,24370.0
2024-09-05 12:00:00,73.77,73.86,73.71,73.72,29874.0,72.2328,72.3209,72.174,72.1838,29874.0
2024-09-05 12:05:00,73.72,73.81,73.58,73.78,31490.0,72.1838,72.2719,72.0467,72.2426,31490.0
2024-09-05 12:10:00,73.79,73.81,73.73,73.74,20558.0,72.2523,72.2719,72.1936,72.2034,20558.0
2024-09-05 12:15:00,73.73,73.75,73.56,73.59,30763.0,72.1936,72.2132,72.0271,72.0565,30763.0
2024-09-05 12:20:00,73.58,73.63,73.55,73.59,27063.0,72.0467,72.0957,72.0173,72.0565,27063.0
2024-09-05 12:25:00,73.59,73.66,73.54,73.65,25089.0,72.0565,72.1251,72.0076,72.1153,25089.0
2024-09-05 12:30:00,73.64,73.68,73.54,73.65,40121.0,72.1055,72.1446,72.0076,72.1153,40121.0
2024-09-05 12:35:00,73.65,73.71,73.58,73.61,22216.0,72.1153,72.174,72.0467,72.0761,22216.0
2024-09-05 12:40:00,73.62,73.66,73.57,73.64,17862.0,72.0859,72.1251,72.0369,72.1055,17862.0
2024-09-05 12:45:00,73.64,73.76,73.62,73.75,20970.0,72.1055,72.223,72.0859,72.2132,20970.0
2024-09-05 12:50:00,73.75,73.83,73.75,73.8,24222.0,72.2132,72.2915,72.2132,72.2621,24222.0
2024-09-05 12:55:00,73.8,73.93,73.78,73.84,33709.0,72.2621,72.3894,72.2426,72.3013,33709.0
2024-09-05 13:00:00,73.83,73.87,73.77,73.8,38691.0,72.2915,72.3307,72.2328,72.2621,38691.0
2024-09-05 13:05:00,73.79,73.8,73.71,73.73,31564.0,72.2523,72.2621,72.174,72.1936,31564.0
2024-09-05 13:10:00,73.73,73.78,73.68,73.71,19418.0,72.1936,72.2426,72.1446,72.174,19418.0
2024-09-05 13:15:00,73.71,73.79,73.69,73.79,20574.0,72.174,72.2523,72.1544,72.2523,20574.0
2024-09-05 13:20:00,73.78,74.0,73.76,74.0,23116.0,72.2426,72.458,72.223,72.458,23116.0
2024-09-05 13:25:00,74.01,74.01,73.8,73.8,23945.0,72.4678,72.4678,72.2621,72.2621,23945.0
2024-09-05 13:30:00,73.79,73.8,73.63,73.75,20698.0,72.2523,72.2621,72.0957,72.2132,20698.0
2024-09-05 13:35:00,73.77,73.87,73.76,73.86,17359.0,72.2328,72.3307,72.223,72.3209,17359.0
2024-09-05 13:40:00,73.84,73.98,73.83,73.97,17282.0,72.3013,72.4384,72.2915,72.4286,17282.0
2024-09-05 13:45:00,73.96,74.03,73.92,73.93,22322.0,72.4188,72.4873,72.3796,72.3894,22322.0
2024-09-05 13:50:00,73.93,73.96,73.86,73.87,15968.0,72.3894,72.4188,72.3209,72.3307,15968.0
2024-09-05 13:55:00,73.88,74.11,73.87,74.08,32152.0,72.3405,72.5657,72.3307,72.5363,32152.0
2024-09-05 14:00:00,74.09,74.1,73.94,73.99,18420.0,72.5461,72.5559,72.3992,72.4482,18420.0
2024-09-05 14:05:00,74.0,74.05,73.98,73.99,15908.0,72.458,72.5069,72.4384,72.4482,15908.0
2024-09-05 14:10:00,73.99,74.0,73.89,73.91,21807.0,72.4482,72.458,72.3503,72.3698,21807.0
2024-09-05 14:15:00,73.9,73.97,73.89,73.92,17471.0,72.3601,72.4286,72.3503,72.3796,17471.0
2024-09-05 14:20:00,73.92,73.95,73.89,73.89,20364.0,72.3796,72.409,72.3503,72.3503,20364.0
2024-09-05 14:25:00,73.87,73.88,73.84,73.87,19903.0,72.3307,72.3405,72.3013,72.3307,19903.0
2024-09-05 14:30:00,73.86,73.95,73.84,73.92,21417.0,72.3209,72.409,72.3013,72.3796,21417.0
2024-09-05 14:35:00,73.91,73.91,73.85,73.87,17493.0,72.3698,72.3698,72.3111,72.3307,17493.0
2024-09-05 14:40:00,73.87,73.9,73.77,73.79,35197.0,72.3307,72.3601,72.2328,72.2523,35197.0
2024-09-05 14:45:00,73.79,73.81,73.77,73.79,27837.0,72.2523,72.2719,72.2328,72.2523,27837.0
2024-09-05 14:50:00,73.79,74.01,73.78,73.99,72054.0,72.2523,72.4678,72.2426,72.4482,72054.0
2024-09-05 14:55:00,74.01,74.13,73.94,74.07,74550.0,72.4678,72.5853,72.3992,72.5265,74550.0
2024-09-05 15:00:00,74.06,74.06,73.93,73.98,23786.0,72.5167,72.5167,72.3894,72.4384,23786.0
2024-09-05 15:05:00,73.97,73.97,73.81,73.81,28873.0,72.4286,72.4286,72.2719,72.2719,28873.0
2024-09-05 15:10:00,73.81,73.82,73.73,73.8,43013.0,72.2719,72.2817,72.1936,72.2621,43013.0
2024-09-05 15:15:00,73.8,73.8,73.61,73.65,54029.0,72.2621,72.2621,72.0761,72.1153,54029.0
2024-09-05 15:20:00,73.65,73.67,73.61,73.64,32308.0,72.1153,72.1348,72.0761,72.1055,32308.0
2024-09-05 15:25:00,73.64,73.77,73.63,73.77,40795.0,72.1055,72.2328,72.0957,72.2328,40795.0
2024-09-05 15:30:00,73.76,73.86,73.73,73.83,61644.0,72.223,72.3209,72.1936,72.2915,61644.0
2024-09-05 15:35:00,73.82,73.82,73.74,73.78,43195.0,72.2817,72.2817,72.2034,72.2426,43195.0
2024-09-05 15:40:00,73.78,73.78,73.58,73.63,79087.0,72.2426,72.2426,72.0467,72.0957,79087.0
2024-09-05 15:45:00,73.63,73.75,73.58,73.75,55810.0,72.0957,72.2132,72.0467,72.2132,55810.0
2024-09-05 15:50:00,73.75,73.76,73.53,73.67,100459.0,72.2132,72.223,71.9978,72.1348,100459.0
2024-09-05 15:55:00,73.67,73.83,73.62,73.83,317944.0,72.1348,72.2915,72.0859,72.2915,317944.0
2024-09-06 09:30:00,73.71,74.28,73.71,74.28,43765.0,72.174,72.7321,72.174,72.7321,43765.0
2024-09-06 09:35:00,74.28,74.52,74.25,74.27,50743.0,72.7321,72.9671,72.7028,72.7223,50743.0
2024-09-06 09:40:00,74.28,74.74,74.26,74.57,48036.0,72.7321,73.1825,72.7125,73.0161,48036.0
2024-09-06 09:45:00,74.57,74.64,74.44,74.44,59789.0,73.0161,73.0846,72.8888,72.8888,59789.0
2024-09-06 09:50:00,74.43,74.67,74.27,74.27,77768.0,72.879,73.114,72.7223,72.7223,77768.0
2024-09-06 09:55:00,74.26,74.33,74.09,74.15,41469.0,72.7125,72.7811,72.5461,72.6048,41469.0
2024-09-06 10:00:00,74.16,74.27,74.11,74.11,66242.0,72.6146,72.7223,72.5657,72.5657,66242.0
2024-09-06 10:05:00,74.11,74.11,73.82,73.86,39847.0,72.5657,72.5657,72.2817,72.3209,39847.0
2024-09-06 10:10:00,73.85,73.98,73.82,73.98,43303.0,72.3111,72.4384,72.2817,72.4384,43303.0
2024-09-06 10:15:00,73.95,73.96,73.59,73.7,52386.0,72.409,72.4188,72.0565,72.1642,52386.0
2024-09-06 10:20:00,73.7,73.79,73.58,73.62,31848.0,72.1642,72.2523,72.0467,72.0859,31848.0
2024-09-06 10:25:00,73.59,73.62,73.36,73.45,28766.0,72.0565,72.0859,71.8313,71.9194,28766.0
2024-09-06 10:30:00,73.46,73.62,73.43,73.47,43541.0,71.9292,72.0859,71.8998,71.939,43541.0
2024-09-06 10:35:00,73.48,73.5,73.28,73.32,21134.0,71.9488,71.9684,71.753,71.7921,21134.0
2024-09-06 10:40:00,73.32,73.49,73.07,73.08,23300.0,71.7921,71.9586,71.5473,71.5571,23300.0
2024-09-06 10:45:00,73.06,73.13,72.98,73.04,32549.0,71.5376,71.6061,71.4592,71.518,32549.0
2024-09-06 10:50:00,73.02,73.02,72.8,72.8,31100.0,71.4984,71.4984,71.283,71.283,31100.0
2024-09-06 10:55:00,72.79,72.84,72.73,72.81,14933.0,71.2732,71.3221,71.2144,71.2928,14933.0
2024-09-06 11:00:00,72.82,73.29,72.77,73.02,56992.0,71.3026,71.7628,71.2536,71.4984,56992.0
2024-09-06 11:05:00,72.98,73.06,72.74,72.78,28173.0,71.4592,71.5376,71.2242,71.2634,28173.0
2024-09-06 11:10:00,72.79,72.86,72.69,72.76,64812.0,71.2732,71.3417,71.1753,71.2438,64812.0
2024-09-06 11:15:00,72.75,72.75,72.61,72.69,32062.0,71.234,71.234,71.0969,71.1753,32062.0
2024-09-06 11:20:00,72.7,72.73,72.52,72.56,27944.0,71.1851,71.2144,71.0088,71.048,27944.0
2024-09-06 11:25:00,72.55,72.64,72.44,72.54,22800.0,71.0382,71.1263,70.9305,71.0284,22800.0
2024-09-06 11:30:00,72.54,72.66,72.46,72.55,22312.0,71.0284,71.1459,70.9501,71.0382,22312.0
2024-09-06 11:35:00,72.53,72.54,72.41,72.48,14245.0,71.0186,71.0284,70.9011,70.9696,14245.0
2024-09-06 11:40:00,72.44,72.44,72.32,72.36,16944.0,70.9305,70.9305,70.813,70.8521,16944.0
2024-09-06 11:45:00,72.35,72.37,72.16,72.24,24309.0,70.8424,70.8619,70.6563,70.7346,24309.0
2024-09-06 11:50:00,72.24,72.24,72.07,72.18,85641.0,70.7346,70.7346,70.5682,70.6759,85641.0
2024-09-06 11:55:00,72.18,72.22,72.15,72.18,23250.0,70.6759,70.7151,70.6465,70.6759,23250.0
2024-09-06 12:00:00,72.17,72.26,72.15,72.2,33714.0,70.6661,70.7542,70.6465,70.6955,33714.0
2024-09-06 12:05:00,72.2,72.25,72.0,72.04,28064.0,70.6955,70.7444,70.4996,70.5388,28064.0
2024-09-06 12:10:00,72.05,72.2,72.0,72.11,85095.0,70.5486,70.6955,70.4996,70.6074,85095.0
2024-09-06 12:15:00,72.1,72.1,71.91,71.93,23578.0,70.5976,70.5976,70.4115,70.4311,23578.0
2024-09-06 12:20:00,71.93,71.96,71.87,71.92,25282.0,70.4311,70.4605,70.3724,70.4213,25282.0
2024-09-06 12:25:00,71.91,72.0,71.85,71.87,22130.0,70.4115,70.4996,70.3528,70.3724,22130.0
2024-09-06 12:30:00,71.86,71.96,71.85,71.96,17978.0,70.3626,70.4605,70.3528,70.4605,17978.0
2024-09-06 12:35:00,71.96,72.08,71.92,71.93,24199.0,70.4605,70.578,70.4213,70.4311,24199.0
2024-09-06 12:40:00,71.93,72.02,71.9,72.0,20767.0,70.4311,70.5192,70.4017,70.4996,20767.0
2024-09-06 12:45:00,72.0,72.16,71.91,71.98,44525.0,70.4996,70.6563,70.4115,70.4801,44525.0
2024-09-06 12:50:00,72.0,72.01,71.87,71.97,24568.0,70.4996,70.5094,70.3724,70.4703,24568.0
2024-09-06 12:55:00,71.98,72.0,71.92,71.99,16502.0,70.4801,70.4996,70.4213,70.4899,16502.0
2024-09-06 13:00:00,71.99,72.01,71.94,71.95,25972.0,70.4899,70.5094,70.4409,70.4507,25972.0
2024-09-06 13:05:00,71.95,71.96,71.84,71.93,29818.0,70.4507,70.4605,70.343,70.4311,29818.0
2024-09-06 13:10:00,71.93,72.14,71.91,72.06,57152.0,70.4311,70.6367,70.4115,70.5584,57152.0
2024-09-06 13:15:00,72.07,72.16,72.06,72.14,47154.0,70.5682,70.6563,70.5584,70.6367,47154.0
2024-09-06 13:20:00,72.15,72.19,72.09,72.13,38971.0,70.6465,70.6857,70.5878,70.6269,38971.0
2024-09-06 13:25:00,72.13,72.15,71.98,71.99,52507.0,70.6269,70.6465,70.4801,70.4899,52507.0
2024-09-06 13:30:00,72.01,72.01,71.82,71.85,24008.0,70.5094,70.5094,70.3234,70.3528,24008.0
2024-09-06 13:35:00,71.85,71.85,71.76,71.81,18198.0,70.3528,70.3528,70.2646,70.3136,18198.0
2024-09-06 13:40:00,71.8,71.84,71.76,71.78,14453.0,70.3038,70.343,70.2646,70.2842,14453.0
2024-09-06 13:45:00,71.77,71.81,71.65,71.69,19208.0,70.2744,70.3136,70.1569,70.1961,19208.0
2024-09-06 13:50:00,71.68,71.78,71.65,71.78,17134.0,70.1863,70.2842,70.1569,70.2842,17134.0
2024-09-06 13:55:00,71.78,71.89,71.78,71.85,24732.0,70.2842,70.3919,70.2842,70.3528,24732.0
2024-09-06 14:00:00,71.85,71.86,71.72,71.72,22130.0,70.3528,70.3626,70.2255,70.2255,22130.0
2024-09-06 14:05:00,71.72,71.72,71.65,71.67,17660.0,70.2255,70.2255,70.1569,70.1765,17660.0
2024-09-06 14:10:00,71.67,71.75,71.66,71.7,22069.0,70.1765,70.2549,70.1667,70.2059,22069.0
2024-09-06 14:15:00,71.69,71.69,71.49,71.53,20473.0,70.1961,70.1961,70.0003,70.0394,20473.0
2024-09-06 14:20:00,71.54,71.55,71.42,71.46,37450.0,70.0492,70.059,69.9317,69.9709,37450.0
2024-09-06 14:25:00,71.47,71.58,71.44,71.52,56261.0,69.9807,70.0884,69.9513,70.0296,56261.0
2024-09-06 14:30:00,71.52,71.53,71.43,71.48,30043.0,70.0296,70.0394,69.9415,69.9905,30043.0
2024-09-06 14:35:00,71.5,71.52,71.38,71.41,38776.0,70.0101,70.0296,69.8926,69.9219,38776.0
2024-09-06 14:40:00,71.42,71.47,71.37,71.4,23735.0,69.9317,69.9807,69.8828,69.9121,23735.0
2024-09-06 14:45:00,71.39,71.42,71.34,71.39,31501.0,69.9024,69.9317,69.8534,69.9024,31501.0
2024-09-06 14:50:00,71.38,71.39,71.27,71.29,27082.0,69.8926,69.9024,69.7849,69.8044,27082.0
2024-09-06 14:55:00,71.3,71.47,71.3,71.43,45067.0,69.8142,69.9807,69.8142,69.9415,45067.0
2024-09-06 15:00:00,71.42,71.55,71.42,71.5,48913.0,69.9317,70.059,69.9317,70.0101,48913.0
2024-09-06 15:05:00,71.5,71.59,71.49,71.59,54717.0,70.0101,70.0982,70.0003,70.0982,54717.0
2024-09-06 15:10:00,71.59,71.66,71.58,71.64,64411.0,70.0982,70.1667,70.0884,70.1471,64411.0
2024-09-06 15:15:00,71.64,71.7,71.48,71.5,48853.0,70.1471,70.2059,69.9905,70.0101,48853.0
2024-09-06 15:20:00,71.51,71.74,71.5,71.7,65839.0,70.0199,70.2451,70.0101,70.2059,65839.0
2024-09-06 15:25:00,71.7,71.7,71.52,71.53,114510.0,70.2059,70.2059,70.0296,70.0394,114510.0
2024-09-06 15:30:00,71.53,71.62,71.52,71.54,64601.0,70.0394,70.1276,70.0296,70.0492,64601.0
2024-09-06 15:35:00,71.53,71.67,71.52,71.67,293912.0,70.0394,70.1765,70.0296,70.1765,293912.0
2024-09-06 15:40:00,71.69,71.71,71.53,71.54,91408.0,70.1961,70.2157,70.0394,70.0492,91408.0
2024-09-06 15:45:00,71.54,71.7,71.54,71.7,81844.0,70.0492,70.2059,70.0492,70.2059,81844.0
2024-09-06 15:50:00,71.7,71.89,71.59,71.88,163707.0,70.2059,70.3919,70.0982,70.3821,163707.0
2024-09-06 15:55:00,71.86,72.03,71.82,71.92,388294.0,70.3626,70.529,70.3234,70.4213,388294.0
2024-09-09 09:30:00,72.51,72.76,72.35,72.58,61645.0,70.999,71.2438,70.8424,71.0676,61645.0
2024-09-09 09:35:00,72.61,72.62,72.22,72.25,14272.0,71.0969,71.1067,70.7151,70.7444,14272.0
2024-09-09 09:40:00,72.25,72.26,72.09,72.12,22824.0,70.7444,70.7542,70.5878,70.6171,22824.0
2024-09-09 09:45:00,72.12,72.24,71.93,72.22,19829.0,70.6171,70.7346,70.4311,70.7151,19829.0
2024-09-09 09:50:00,72.24,72.4,72.18,72.38,15725.0,70.7346,70.8913,70.6759,70.8717,15725.0
2024-09-09 09:55:00,72.38,72.4,72.17,72.2,16814.0,70.8717,70.8913,70.6661,70.6955,16814.0
2024-09-09 10:00:00,72.2,72.21,72.13,72.18,85819.0,70.6955,70.7053,70.6269,70.6759,85819.0
2024-09-09 10:05:00,72.18,72.43,72.18,72.41,41447.0,70.6759,70.9207,70.6759,70.9011,41447.0
2024-09-09 10:10:00,72.41,72.61,72.4,72.59,17199.0,70.9011,71.0969,70.8913,71.0773,17199.0
2024-09-09 10:15:00,72.61,72.78,72.59,72.6,28344.0,71.0969,71.2634,71.0773,71.0871,28344.0
2024-09-09 10:20:00,72.6,72.71,72.38,72.4,17779.0,71.0871,71.1948,70.8717,70.8913,17779.0
2024-09-09 10:25:00,72.4,72.62,72.4,72.52,21782.0,70.8913,71.1067,70.8913,71.0088,21782.0
2024-09-09 10:30:00,72.5,72.57,72.41,72.57,12440.0,70.9892,71.0578,70.9011,71.0578,12440.0
2024-09-09 10:35:00,72.59,72.71,72.54,72.68,19671.0,71.0773,71.1948,71.0284,71.1655,19671.0
2024-09-09 10:40:00,72.67,72.7,72.61,72.63,16463.0,71.1557,71.1851,71.0969,71.1165,16463.0
2024-09-09 10:45:00,72.62,72.75,72.62,72.73,13989.0,71.1067,71.234,71.1067,71.2144,13989.0
2024-09-09 10:50:00,72.73,72.74,72.52,72.57,20762.0,71.2144,71.2242,71.0088,71.0578,20762.0
2024-09-09 10:55:00,72.58,72.68,72.51,72.65,24682.0,71.0676,71.1655,70.999,71.1361,24682.0
2024-09-09 11:00:00,72.66,72.87,72.64,72.77,39637.0,71.1459,71.3515,71.1263,71.2536,39637.0
2024-09-09 11:05:00,72.75,72.92,72.75,72.87,29108.0,71.234,71.4005,71.234,71.3515,29108.0
2024-09-09 11:10:00,72.86,72.92,72.76,72.76,27614.0,71.3417,71.4005,71.2438,71.2438,27614.0
2024-09-09 11:15:00,72.76,72.76,72.52,72.52,18668.0,71.2438,71.2438,71.0088,71.0088,18668.0
2024-09-09 11:20:00,72.52,72.56,72.5,72.51,20427.0,71.0088,71.048,70.9892,70.999,20427.0
2024-09-09 11:25:00,72.51,72.56,72.47,72.53,34763.0,70.999,71.048,70.9599,71.0186,34763.0
2024-09-09 11:30:00,72.54,72.66,72.53,72.6,21089.0,71.0284,71.1459,71.0186,71.0871,21089.0
2024-09-09 11:35:00,72.61,72.62,72.57,72.6,15677.0,71.0969,71.1067,71.0578,71.0871,15677.0
2024-09-09 11:40:00,72.6,72.61,72.4,72.52,24778.0,71.0871,71.0969,70.8913,71.0088,24778.0
2024-09-09 11:45:00,72.54,72.69,72.53,72.68,13665.0,71.0284,71.1753,71.0186,71.1655,13665.0
2024-09-09 11:50:00,72.68,72.69,72.59,72.63,26620.0,71.1655,71.1753,71.0773,71.1165,26620.0
2024-09-09 11:55:00,72.62,72.68,72.59,72.65,36470.0,71.1067,71.1655,71.0773,71.1361,36470.0
2024-09-09 12:00:00,72.64,72.65,72.57,72.64,20636.0,71.1263,71.1361,71.0578,71.1263,20636.0
2024-09-09 12:05:00,72.65,72.7,72.63,72.64,22291.0,71.1361,71.1851,71.1165,71.1263,22291.0
2024-09-09 12:10:00,72.65,72.77,72.65,72.76,14259.0,71.1361,71.2536,71.1361,71.2438,14259.0
2024-09-09 12:15:00,72.77,72.8,72.74,72.75,18012.0,71.2536,71.283,71.2242,71.234,18012.0
2024-09-09 12:20:00,72.75,72.75,72.7,72.74,24928.0,71.234,71.234,71.1851,71.2242,24928.0
2024-09-09 12:25:00,72.75,72.85,72.74,72.8,17961.0,71.234,71.3319,71.2242,71.283,17961.0
2024-09-09 12:30:00,72.81,72.88,72.8,72.83,19304.0,71.2928,71.3613,71.283,71.3123,19304.0
2024-09-09 12:35:00,72.84,72.91,72.82,72.91,24578.0,71.3221,71.3907,71.3026,71.3907,24578.0
2024-09-09 12:40:00,72.91,72.99,72.9,72.9,29584.0,71.3907,71.469,71.3809,71.3809,29584.0
2024-09-09 12:45:00,72.89,73.1,72.85,73.08,25145.0,71.3711,71.5767,71.3319,71.5571,25145.0
2024-09-09 12:50:00,73.08,73.13,73.06,73.06,13238.0,71.5571,71.6061,71.5376,71.5376,13238.0
2024-09-09 12:55:00,73.05,73.12,73.01,73.1,13345.0,71.5278,71.5963,71.4886,71.5767,13345.0
2024-09-09 13:00:00,73.1,73.12,73.06,73.08,27199.0,71.5767,71.5963,71.5376,71.5571,27199.0
2024-09-09 13:05:00,73.07,73.08,73.03,73.04,12971.0,71.5473,71.5571,71.5082,71.518,12971.0
2024-09-09 13:10:00,73.03,73.04,72.98,72.98,14731.0,71.5082,71.518,71.4592,71.4592,14731.0
2024-09-09 13:15:00,72.98,72.98,72.82,72.83,13547.0,71.4592,71.4592,71.3026,71.3123,13547.0
2024-09-09 13:20:00,72.84,72.85,72.67,72.73,27921.0,71.3221,71.3319,71.1557,71.2144,27921.0
2024-09-09 13:25:00,72.74,72.88,72.73,72.82,27845.0,71.2242,71.3613,71.2144,71.3026,27845.0
2024-09-09 13:30:00,72.8,72.81,72.72,72.77,27600.0,71.283,71.2928,71.2046,71.2536,27600.0
2024-09-09 13:35:00,72.76,72.85,72.74,72.84,21876.0,71.2438,71.3319,71.2242,71.3221,21876.0
2024-09-09 13:40:00,72.85,72.91,72.82,72.89,158173.0,71.3319,71.3907,71.3026,71.3711,158173.0
2024-09-09 13:45:00,72.9,72.95,72.89,72.93,11795.0,71.3809,71.4298,71.3711,71.4103,11795.0
2024-09-09 13:50:00,72.93,72.98,72.86,72.97,23174.0,71.4103,71.4592,71.3417,71.4494,23174.0
2024-09-09 13:55:00,72.99,73.01,72.93,72.94,20040.0,71.469,71.4886,71.4103,71.4201,20040.0
2024-09-09 14:00:00,72.94,72.94,72.85,72.85,21670.0,71.4201,71.4201,71.3319,71.3319,21670.0
2024-09-09 14:05:00,72.88,73.03,72.88,72.99,18077.0,71.3613,71.5082,71.3613,71.469,18077.0
2024-09-09 14:10:00,72.98,73.05,72.96,73.02,22692.0,71.4592,71.5278,71.4396,71.4984,22692.0
2024-09-09 14:15:00,73.03,73.07,73.01,73.04,15118.0,71.5082,71.5473,71.4886,71.518,15118.0
2024-09-09 14:20:00,73.03,73.07,72.99,73.06,16145.0,71.5082,71.5473,71.469,71.5376,16145.0
2024-09-09 14:25:00,73.06,73.09,72.98,72.98,15239.0,71.5376,71.5669,71.4592,71.4592,15239.0
2024-09-09 14:30:00,72.97,73.0,72.92,72.96,19598.0,71.4494,71.4788,71.4005,71.4396,19598.0
2024-09-09 14:35:00,72.98,73.0,72.92,72.92,16728.0,71.4592,71.4788,71.4005,71.4005,16728.0
2024-09-09 14:40:00,72.92,73.11,72.92,73.11,14318.0,71.4005,71.5865,71.4005,71.5865,14318.0
2024-09-09 14:45:00,73.12,73.13,73.03,73.04,17000.0,71.5963,71.6061,71.5082,71.518,17000.0
2024-09-09 14:50:00,73.06,73.1,73.05,73.06,22965.0,71.5376,71.5767,71.5278,71.5376,22965.0
2024-09-09 14:55:00,73.07,73.09,73.03,73.04,15534.0,71.5473,71.5669,71.5082,71.518,15534.0
2024-09-09 15:00:00,73.04,73.07,73.0,73.04,24451.0,71.518,71.5473,71.4788,71.518,24451.0
2024-09-09 15:05:00,73.06,73.12,73.05,73.09,18544.0,71.5376,71.5963,71.5278,71.5669,18544.0
2024-09-09 15:10:00,73.09,73.09,73.04,73.05,16520.0,71.5669,71.5669,71.518,71.5278,16520.0
2024-09-09 15:15:00,73.04,73.05,72.98,73.0,31431.0,71.518,71.5278,71.4592,71.4788,31431.0
2024-09-09 15:20:00,72.99,72.99,72.92,72.96,30633.0,71.469,71.469,71.4005,71.4396,30633.0
2024-09-09 15:25:00,72.96,73.01,72.94,73.0,31446.0,71.4396,71.4886,71.4201,71.4788,31446.0
2024-09-09 15:30:00,73.0,73.01,72.93,73.01,40149.0,71.4788,71.4886,71.4103,71.4886,40149.0
2024-09-09 15:35:00,73.01,73.05,72.96,73.05,28266.0,71.4886,71.5278,71.4396,71.5278,28266.0
2024-09-09 15:40:00,73.05,73.22,73.04,73.16,47025.0,71.5278,71.6942,71.518,71.6355,47025.0
2024-09-09 15:45:00,73.17,73.23,73.04,73.05,59223.0,71.6453,71.704,71.518,71.5278,59223.0
2024-09-09 15:50:00,73.02,73.07,72.86,72.94,90732.0,71.4984,71.5473,71.3417,71.4201,90732.0
2024-09-09 15:55:00,72.94,72.97,72.75,72.85,294063.0,71.4201,71.4494,71.234,71.3319,294063.0
2024-09-10 09:30:00,73.07,73.1,72.06,72.29,35382.0,71.5473,71.5767,70.5584,70.7836,35382.0
2024-09-10 09:35:00,72.22,72.57,72.19,72.52,9264.0,70.7151,71.0578,70.6857,71.0088,9264.0
2024-09-10 09:40:00,72.53,72.6,72.5,72.52,18425.0,71.0186,71.0871,70.9892,71.0088,18425.0
2024-09-10 09:45:00,72.54,72.56,72.21,72.26,15309.0,71.0284,71.048,70.7053,70.7542,15309.0
2024-09-10 09:50:00,72.26,72.36,72.12,72.15,20117.0,70.7542,70.8521,70.6171,70.6465,20117.0
2024-09-10 09:55:00,72.16,72.16,71.91,72.09,89377.0,70.6563,70.6563,70.4115,70.5878,89377.0
2024-09-10 10:00:00,72.06,72.07,71.8,71.89,18577.0,70.5584,70.5682,70.3038,70.3919,18577.0
2024-09-10 10:05:00,71.87,71.87,71.53,71.67,45776.0,70.3724,70.3724,70.0394,70.1765,45776.0
2024-09-10 10:10:00,71.66,71.67,71.26,71.31,57604.0,70.1667,70.1765,69.7751,69.824,57604.0
2024-09-10 10:15:00,71.32,71.45,71.22,71.32,52376.0,69.8338,69.9611,69.7359,69.8338,52376.0
2024-09-10 10:20:00,71.31,71.32,71.2,71.22,16465.0,69.824,69.8338,69.7163,69.7359,16465.0
2024-09-10 10:25:00,71.21,71.33,71.18,71.31,20200.0,69.7261,69.8436,69.6967,69.824,20200.0
2024-09-10 10:30:00,71.3,71.37,71.04,71.05,68937.0,69.8142,69.8828,69.5596,69.5694,68937.0
2024-09-10 10:35:00,71.05,71.21,71.01,71.19,87820.0,69.5694,69.7261,69.5303,69.7065,87820.0
2024-09-10 10:40:00,71.19,71.35,71.14,71.35,17621.0,69.7065,69.8632,69.6576,69.8632,17621.0
2024-09-10 10:45:00,71.39,71.61,71.39,71.6,15323.0,69.9024,70.1178,69.9024,70.108,15323.0
2024-09-10 10:50:00,71.61,71.61,71.4,71.55,37116.0,70.1178,70.1178,69.9121,70.059,37116.0
2024-09-10 10:55:00,71.53,71.67,71.48,71.67,19766.0,70.0394,70.1765,69.9905,70.1765,19766.0
2024-09-10 11:00:00,71.67,71.97,71.66,71.93,32403.0,70.1765,70.4703,70.1667,70.4311,32403.0
2024-09-10 11:05:00,71.92,72.0,71.88,71.98,22320.0,70.4213,70.4996,70.3821,70.4801,22320.0
2024-09-10 11:10:00,71.99,72.07,71.97,72.06,18086.0,70.4899,70.5682,70.4703,70.5584,18086.0
2024-09-10 11:15:00,72.08,72.16,72.07,72.1,23640.0,70.578,70.6563,70.5682,70.5976,23640.0
2024-09-10 11:20:00,72.1,72.23,72.05,72.23,19691.0,70.5976,70.7249,70.5486,70.7249,19691.0
2024-09-10 11:25:00,72.23,72.28,72.22,72.24,27090.0,70.7249,70.7738,70.7151,70.7346,27090.0
2024-09-10 11:30:00,72.23,72.26,72.09,72.14,22749.0,70.7249,70.7542,70.5878,70.6367,22749.0
2024-09-10 11:35:00,72.13,72.18,72.09,72.13,18515.0,70.6269,70.6759,70.5878,70.6269,18515.0
2024-09-10 11:40:00,72.13,72.32,72.11,72.26,15265.0,70.6269,70.813,70.6074,70.7542,15265.0
2024-09-10 11:45:00,72.25,72.28,72.1,72.12,18752.0,70.7444,70.7738,70.5976,70.6171,18752.0
2024-09-10 11:50:00,72.1,72.12,72.01,72.12,16291.0,70.5976,70.6171,70.5094,70.6171,16291.0
2024-09-10 11:55:00,72.11,72.11,71.96,71.96,34130.0,70.6074,70.6074,70.4605,70.4605,34130.0
2024-09-10 12:00:00,71.97,72.04,71.82,71.88,40578.0,70.4703,70.5388,70.3234,70.3821,40578.0
2024-09-10 12:05:00,71.88,71.92,71.74,71.74,21776.0,70.3821,70.4213,70.2451,70.2451,21776.0
2024-09-10 12:10:00,71.72,71.9,71.66,71.88,25708.0,70.2255,70.4017,70.1667,70.3821,25708.0
2024-09-10 12:15:00,71.89,72.05,71.89,72.03,39524.0,70.3919,70.5486,70.3919,70.529,39524.0
2024-09-10 12:20:00,72.04,72.06,72.01,72.05,23924.0,70.5388,70.5584,70.5094,70.5486,23924.0
2024-09-10 12:25:00,72.06,72.12,72.02,72.04,23287.0,70.5584,70.6171,70.5192,70.5388,23287.0
2024-09-10 12:30:00,72.04,72.06,71.99,72.01,13155.0,70.5388,70.5584,70.4899,70.5094,13155.0
2024-09-10 12:35:00,72.02,72.03,71.89,71.91,11806.0,70.5192,70.529,70.3919,70.4115,11806.0
2024-09-10 12:40:00,71.91,71.97,71.9,71.96,9959.0,70.4115,70.4703,70.4017,70.4605,9959.0
2024-09-10 12:45:00,71.97,71.99,71.9,71.99,9648.0,70.4703,70.4899,70.4017,70.4899,9648.0
2024-09-10 12:50:00,71.99,72.08,71.98,72.08,11104.0,70.4899,70.578,70.4801,70.578,11104.0
2024-09-10 12:55:00,72.07,72.1,72.01,72.01,13481.0,70.5682,70.5976,70.5094,70.5094,13481.0
2024-09-10 13:00:00,72.01,72.07,71.97,72.05,8959.0,70.5094,70.5682,70.4703,70.5486,8959.0
2024-09-10 13:05:00,72.06,72.08,72.01,72.07,10696.0,70.5584,70.578,70.5094,70.5682,10696.0
2024-09-10 13:10:00,72.08,72.13,72.06,72.1,17455.0,70.578,70.6269,70.5584,70.5976,17455.0
2024-09-10 13:15:00,72.1,72.11,71.99,71.99,11584.0,70.5976,70.6074,70.4899,70.4899,11584.0
2024-09-10 13:20:00,72.0,72.05,71.94,72.01,15684.0,70.4996,70.5486,70.4409,70.5094,15684.0
2024-09-10 13:25:00,72.0,72.09,71.99,72.06,11256.0,70.4996,70.5878,70.4899,70.5584,11256.0
2024-09-10 13:30:00,72.08,72.18,72.08,72.15,23579.0,70.578,70.6759,70.578,70.6465,23579.0
2024-09-10 13:35:00,72.15,72.21,72.14,72.2,18225.0,70.6465,70.7053,70.6367,70.6955,18225.0
2024-09-10 13:40:00,72.2,72.26,72.19,72.22,15720.0,70.6955,70.7542,70.6857,70.7151,15720.0
2024-09-10 13:45:00,72.25,72.27,72.17,72.17,12473.0,70.7444,70.764,70.6661,70.6661,12473.0
2024-09-10 13:50:00,72.17,72.24,72.14,72.17,15848.0,70.6661,70.7346,70.6367,70.6661,15848.0
2024-09-10 13:55:00,72.16,72.21,72.15,72.18,17687.0,70.6563,70.7053,70.6465,70.6759,17687.0
2024-09-10 14:00:00,72.18,72.23,72.16,72.21,22148.0,70.6759,70.7249,70.6563,70.7053,22148.0
2024-09-10 14:05:00,72.2,72.27,72.2,72.23,22251.0,70.6955,70.764,70.6955,70.7249,22251.0
2024-09-10 14:10:00,72.24,72.24,72.11,72.15,18728.0,70.7346,70.7346,70.6074,70.6465,18728.0
2024-09-10 14:15:00,72.16,72.28,72.14,72.24,27604.0,70.6563,70.7738,70.6367,70.7346,27604.0
2024-09-10 14:20:00,72.24,72.27,72.16,72.24,16085.0,70.7346,70.764,70.6563,70.7346,16085.0
2024-09-10 14:25:00,72.25,72.34,72.25,72.3,15230.0,70.7444,70.8326,70.7444,70.7934,15230.0
2024-09-10 14:30:00,72.31,72.4,72.31,72.33,25742.0,70.8032,70.8913,70.8032,70.8228,25742.0
2024-09-10 14:35:00,72.34,72.41,72.33,72.39,18143.0,70.8326,70.9011,70.8228,70.8815,18143.0
2024-09-10 14:40:00,72.4,72.43,72.35,72.4,56988.0,70.8913,70.9207,70.8424,70.8913,56988.0
2024-09-10 14:45:00,72.4,72.47,72.37,72.46,23689.0,70.8913,70.9599,70.8619,70.9501,23689.0
2024-09-10 14:50:00,72.47,72.58,72.47,72.53,19611.0,70.9599,71.0676,70.9599,71.0186,19611.0
2024-09-10 14:55:00,72.53,72.55,72.45,72.47,15717.0,71.0186,71.0382,70.9403,70.9599,15717.0
2024-09-10 15:00:00,72.47,72.49,72.33,72.37,35062.0,70.9599,70.9794,70.8228,70.8619,35062.0
2024-09-10 15:05:00,72.36,72.4,72.3,72.31,38636.0,70.8521,70.8913,70.7934,70.8032,38636.0
2024-09-10 15:10:00,72.31,72.47,72.29,72.46,27819.0,70.8032,70.9599,70.7836,70.9501,27819.0
2024-09-10 15:15:00,72.47,72.47,72.37,72.41,28015.0,70.9599,70.9599,70.8619,70.9011,28015.0
2024-09-10 15:20:00,72.41,72.48,72.39,72.47,31110.0,70.9011,70.9696,70.8815,70.9599,31110.0
2024-09-10 15:25:00,72.47,72.47,72.37,72.41,27554.0,70.9599,70.9599,70.8619,70.9011,27554.0
2024-09-10 15:30:00,72.41,72.41,72.28,72.31,32630.0,70.9011,70.9011,70.7738,70.8032,32630.0
2024-09-10 15:35:00,72.31,72.45,72.31,72.42,51145.0,70.8032,70.9403,70.8032,70.9109,51145.0
2024-09-10 15:40:00,72.42,72.47,72.41,72.44,46504.0,70.9109,70.9599,70.9011,70.9305,46504.0
2024-09-10 15:45:00,72.44,72.47,72.35,72.38,35614.0,70.9305,70.9599,70.8424,70.8717,35614.0
2024-09-10 15:50:00,72.4,72.47,72.32,72.45,107240.0,70.8913,70.9599,70.813,70.9403,107240.0
2024-09-10 15:55:00,72.46,72.48,72.24,72.3,263569.0,70.9501,70.9696,70.7346,70.7934,263569.0
2024-09-11 09:30:00,72.17,72.19,71.59,71.7,41400.0,70.6661,70.6857,70.0982,70.2059,41400.0
2024-09-11 09:35:00,71.7,71.98,71.64,71.98,72381.0,70.2059,70.4801,70.1471,70.4801,72381.0
2024-09-11 09:40:00,71.96,72.0,71.8,71.96,17388.0,70.4605,70.4996,70.3038,70.4605,17388.0
2024-09-11 09:45:00,71.95,72.04,71.84,71.91,11687.0,70.4507,70.5388,70.343,70.4115,11687.0
2024-09-11 09:50:00,71.91,71.99,71.76,71.8,14855.0,70.4115,70.4899,70.2646,70.3038,14855.0
2024-09-11 09:55:00,71.79,71.8,71.68,71.68,35292.0,70.294,70.3038,70.1863,70.1863,35292.0
2024-09-11 10:00:00,71.55,71.6,71.15,71.22,29474.0,70.059,70.108,69.6674,69.7359,29474.0
2024-09-11 10:05:00,71.23,71.42,71.2,71.42,61961.0,69.7457,69.9317,69.7163,69.9317,61961.0
2024-09-11 10:10:00,71.4,71.51,71.25,71.25,67655.0,69.9121,70.0199,69.7653,69.7653,67655.0
2024-09-11 10:15:00,71.22,71.39,71.22,71.29,15422.0,69.7359,69.9024,69.7359,69.8044,15422.0
2024-09-11 10:20:00,71.29,71.45,71.23,71.24,23390.0,69.8044,69.9611,69.7457,69.7555,23390.0
2024-09-11 10:25:00,71.23,71.34,71.22,71.27,18945.0,69.7457,69.8534,69.7359,69.7849,18945.0
2024-09-11 10:30:00,71.27,71.33,71.05,71.31,37933.0,69.7849,69.8436,69.5694,69.824,37933.0
2024-09-11 10:35:00,71.33,71.53,71.33,71.52,13631.0,69.8436,70.0394,69.8436,70.0296,13631.0
2024-09-11 10:40:00,71.52,71.52,71.42,71.5,14572.0,70.0296,70.0296,69.9317,70.0101,14572.0
2024-09-11 10:45:00,71.5,71.56,71.45,71.49,14416.0,70.0101,70.0688,69.9611,70.0003,14416.0
2024-09-11 10:50:00,71.5,71.63,71.49,71.56,6642.0,70.0101,70.1374,70.0003,70.0688,6642.0
2024-09-11 10:55:00,71.58,71.73,71.54,71.71,8469.0,70.0884,70.2353,70.0492,70.2157,8469.0
2024-09-11 11:00:00,71.71,71.76,71.68,71.72,12249.0,70.2157,70.2646,70.1863,70.2255,12249.0
2024-09-11 11:05:00,71.7,71.7,71.57,71.58,12799.0,70.2059,70.2059,70.0786,70.0884,12799.0
2024-09-11 11:10:00,71.58,71.75,71.55,71.72,10240.0,70.0884,70.2549,70.059,70.2255,10240.0
2024-09-11 11:15:00,71.72,71.77,71.67,71.72,13256.0,70.2255,70.2744,70.1765,70.2255,13256.0
2024-09-11 11:20:00,71.7,71.75,71.56,71.62,13062.0,70.2059,70.2549,70.0688,70.1276,13062.0
2024-09-11 11:25:00,71.59,71.64,71.57,71.61,10552.0,70.0982,70.1471,70.0786,70.1178,10552.0
2024-09-11 11:30:00,71.63,71.77,71.63,71.72,13469.0,70.1374,70.2744,70.1374,70.2255,13469.0
2024-09-11 11:35:00,71.71,71.83,71.7,71.81,12608.0,70.2157,70.3332,70.2059,70.3136,12608.0
2024-09-11 11:40:00,71.82,71.94,71.8,71.86,12441.0,70.3234,70.4409,70.3038,70.3626,12441.0
2024-09-11 11:45:00,71.88,71.93,71.82,71.82,8131.0,70.3821,70.4311,70.3234,70.3234,8131.0
2024-09-11 11:50:00,71.83,71.84,71.72,71.73,13065.0,70.3332,70.343,70.2255,70.2353,13065.0
2024-09-11 11:55:00,71.73,71.73,71.44,71.61,16224.0,70.2353,70.2353,69.9513,70.1178,16224.0
2024-09-11 12:00:00,71.61,71.69,71.58,71.69,11165.0,70.1178,70.1961,70.0884,70.1961,11165.0
2024-09-11 12:05:00,71.7,71.85,71.69,71.79,12217.0,70.2059,70.3528,70.1961,70.294,12217.0
2024-09-11 12:10:00,71.8,71.83,71.59,71.73,14837.0,70.3038,70.3332,70.0982,70.2353,14837.0
2024-09-11 12:15:00,71.72,71.74,71.59,71.63,10832.0,70.2255,70.2451,70.0982,70.1374,10832.0
2024-09-11 12:20:00,71.62,71.72,71.61,71.71,10425.0,70.1276,70.2255,70.1178,70.2157,10425.0
2024-09-11 12:25:00,71.73,71.75,71.69,71.71,11865.0,70.2353,70.2549,70.1961,70.2157,11865.0
2024-09-11 12:30:00,71.72,71.72,71.59,71.64,9049.0,70.2255,70.2255,70.0982,70.1471,9049.0
2024-09-11 12:35:00,71.64,71.7,71.61,71.63,6268.0,70.1471,70.2059,70.1178,70.1374,6268.0
2024-09-11 12:40:00,71.65,71.82,71.65,71.77,10165.0,70.1569,70.3234,70.1569,70.2744,10165.0
2024-09-11 12:45:00,71.77,71.82,71.76,71.8,9126.0,70.2744,70.3234,70.2646,70.3038,9126.0
2024-09-11 12:50:00,71.79,71.85,71.79,71.81,7853.0,70.294,70.3528,70.294,70.3136,7853.0
2024-09-11 12:55:00,71.81,71.85,71.74,71.8,11728.0,70.3136,70.3528,70.2451,70.3038,11728.0
2024-09-11 13:00:00,71.8,71.89,71.8,71.88,16367.0,70.3038,70.3919,70.3038,70.3821,16367.0
2024-09-11 13:05:00,71.87,72.01,71.85,71.92,21656.0,70.3724,70.5094,70.3528,70.4213,21656.0
2024-09-11 13:10:00,71.95,72.06,71.94,72.0,17039.0,70.4507,70.5584,70.4409,70.4996,17039.0
2024-09-11 13:15:00,71.99,72.02,71.94,71.96,9791.0,70.4899,70.5192,70.4409,70.4605,9791.0
2024-09-11 13:20:00,71.96,71.96,71.79,71.82,14960.0,70.4605,70.4605,70.294,70.3234,14960.0
2024-09-11 13:25:00,71.82,71.98,71.82,71.87,17834.0,70.3234,70.4801,70.3234,70.3724,17834.0
2024-09-11 13:30:00,71.87,71.98,71.86,71.91,25921.0,70.3724,70.4801,70.3626,70.4115,25921.0
2024-09-11 13:35:00,71.89,71.89,71.76,71.85,14609.0,70.3919,70.3919,70.2646,70.3528,14609.0
2024-09-11 13:40:00,71.86,71.95,71.85,71.94,13493.0,70.3626,70.4507,70.3528,70.4409,13493.0
2024-09-11 13:45:00,71.94,72.03,71.92,72.03,25415.0,70.4409,70.529,70.4213,70.529,25415.0
2024-09-11 13:50:00,72.02,72.04,71.91,71.92,20486.0,70.5192,70.5388,70.4115,70.4213,20486.0
2024-09-11 13:55:00,71.92,71.94,71.83,71.91,13770.0,70.4213,70.4409,70.3332,70.4115,13770.0
2024-09-11 14:00:00,71.92,71.95,71.86,71.92,13352.0,70.4213,70.4507,70.3626,70.4213,13352.0
2024-09-11 14:05:00,71.91,71.97,71.88,71.91,12746.0,70.4115,70.4703,70.3821,70.4115,12746.0
2024-09-11 14:10:00,71.91,71.93,71.88,71.88,10520.0,70.4115,70.4311,70.3821,70.3821,10520.0
2024-09-11 14:15:00,71.89,71.91,71.85,71.86,17889.0,70.3919,70.4115,70.3528,70.3626,17889.0
2024-09-11 14:20:00,71.87,71.93,71.84,71.91,10521.0,70.3724,70.4311,70.343,70.4115,10521.0
2024-09-11 14:25:00,71.92,71.93,71.84,71.85,12395.0,70.4213,70.4311,70.343,70.3528,12395.0
2024-09-11 14:30:00,71.86,71.94,71.82,71.93,16122.0,70.3626,70.4409,70.3234,70.4311,16122.0
2024-09-11 14:35:00,71.92,72.0,71.88,71.98,22615.0,70.4213,70.4996,70.3821,70.4801,22615.0
2024-09-11 14:40:00,72.0,72.1,72.0,72.05,23493.0,70.4996,70.5976,70.4996,70.5486,23493.0
2024-09-11 14:45:00,72.06,72.14,71.98,72.14,14669.0,70.5584,70.6367,70.4801,70.6367,14669.0
2024-09-11 14:50:00,72.13,72.14,71.99,72.0,22754.0,70.6269,70.6367,70.4899,70.4996,22754.0
2024-09-11 14:55:00,72.0,72.11,71.99,72.03,17764.0,70.4996,70.6074,70.4899,70.529,17764.0
2024-09-11 15:00:00,72.03,72.08,72.0,72.04,14218.0,70.529,70.578,70.4996,70.5388,14218.0
2024-09-11 15:05:00,72.05,72.12,72.01,72.05,17265.0,70.5486,70.6171,70.5094,70.5486,17265.0
2024-09-11 15:10:00,72.06,72.09,72.03,72.03,23180.0,70.5584,70.5878,70.529,70.529,23180.0
2024-09-11 15:15:00,72.04,72.13,72.04,72.12,14044.0,70.5388,70.6269,70.5388,70.6171,14044.0
2024-09-11 15:20:00,72.11,72.16,72.1,72.13,22686.0,70.6074,70.6563,70.5976,70.6269,22686.0
2024-09-11 15:25:00,72.14,72.22,72.13,72.2,26752.0,70.6367,70.7151,70.6269,70.6955,26752.0
2024-09-11 15:30:00,72.21,72.26,72.16,72.24,31215.0,70.7053,70.7542,70.6563,70.7346,31215.0
2024-09-11 15:35:00,72.25,72.26,72.18,72.19,27603.0,70.7444,70.7542,70.6759,70.6857,27603.0
2024-09-11 15:40:00,72.19,72.2,72.0,72.08,40495.0,70.6857,70.6955,70.4996,70.578,40495.0
2024-09-11 15:45:00,72.07,72.11,72.01,72.1,34616.0,70.5682,70.6074,70.5094,70.5976,34616.0
2024-09-11 15:50:00,72.09,72.09,71.93,72.07,47777.0,70.5878,70.5878,70.4311,70.5682,47777.0
2024-09-11 15:55:00,72.07,72.28,72.06,72.18,182338.0,70.5682,70.7738,70.5584,70.6759,182338.0
2024-09-12 09:30:00,72.42,72.69,72.31,72.47,26554.0,70.9109,71.1753,70.8032,70.9599,26554.0
2024-09-12 09:35:00,72.41,72.44,72.21,72.23,15212.0,70.9011,70.9305,70.7053,70.7249,15212.0
2024-09-12 09:40:00,72.24,72.36,72.11,72.18,14715.0,70.7346,70.8521,70.6074,70.6759,14715.0
2024-09-12 09:45:00,72.16,72.17,71.84,71.95,16198.0,70.6563,70.6661,70.343,70.4507,16198.0
2024-09-12 09:50:00,71.96,72.14,71.9,71.92,38019.0,70.4605,70.6367,70.4017,70.4213,38019.0
2024-09-12 09:55:00,71.91,72.13,71.91,72.0,17570.0,70.4115,70.6269,70.4115,70.4996,17570.0
2024-09-12 10:00:00,72.0,72.07,71.9,71.95,41898.0,70.4996,70.5682,70.4017,70.4507,41898.0
2024-09-12 10:05:00,71.95,72.15,71.95,72.15,40585.0,70.4507,70.6465,70.4507,70.6465,40585.0
2024-09-12 10:10:00,72.16,72.28,72.14,72.25,23887.0,70.6563,70.7738,70.6367,70.7444,23887.0
2024-09-12 10:15:00,72.25,72.31,72.19,72.28,41612.0,70.7444,70.8032,70.6857,70.7738,41612.0
2024-09-12 10:20:00,72.28,72.32,72.16,72.22,20793.0,70.7738,70.813,70.6563,70.7151,20793.0
2024-09-12 10:25:00,72.23,72.37,72.22,72.37,17543.0,70.7249,70.8619,70.7151,70.8619,17543.0
2024-09-12 10:30:00,72.37,72.52,72.35,72.52,22670.0,70.8619,71.0088,70.8424,71.0088,22670.0
2024-09-12 10:35:00,72.51,72.51,72.32,72.35,29256.0,70.999,70.999,70.813,70.8424,29256.0
2024-09-12 10:40:00,72.36,72.54,72.35,72.53,30040.0,70.8521,71.0284,70.8424,71.0186,30040.0
2024-09-12 10:45:00,72.56,72.59,72.5,72.58,20089.0,71.048,71.0773,70.9892,71.0676,20089.0
2024-09-12 10:50:00,72.59,72.59,72.27,72.27,25500.0,71.0773,71.0773,70.764,70.764,25500.0
2024-09-12 10:55:00,72.28,72.38,72.2,72.2,19272.0,70.7738,70.8717,70.6955,70.6955,19272.0
2024-09-12 11:00:00,72.19,72.38,72.19,72.38,5006.0,70.6857,70.8717,70.6857,70.8717,5006.0
2024-09-12 11:05:00,72.37,72.4,72.26,72.27,12182.0,70.8619,70.8913,70.7542,70.764,12182.0
2024-09-12 11:10:00,72.26,72.42,72.2,72.39,38704.0,70.7542,70.9109,70.6955,70.8815,38704.0
2024-09-12 11:15:00,72.4,72.45,72.38,72.45,17579.0,70.8913,70.9403,70.8717,70.9403,17579.0
2024-09-12 11:20:00,72.45,72.48,72.44,72.48,7508.0,70.9403,70.9696,70.9305,70.9696,7508.0
2024-09-12 11:25:00,72.49,72.54,72.45,72.46,20299.0,70.9794,71.0284,70.9403,70.9501,20299.0
2024-09-12 11:30:00,72.46,72.51,72.41,72.46,12776.0,70.9501,70.999,70.9011,70.9501,12776.0
2024-09-12 11:35:00,72.47,72.53,72.43,72.44,9567.0,70.9599,71.0186,70.9207,70.9305,9567.0
2024-09-12 11:40:00,72.47,72.52,72.42,72.43,6805.0,70.9599,71.0088,70.9109,70.9207,6805.0
2024-09-12 11:45:00,72.44,72.44,72.39,72.42,3529.0,70.9305,70.9305,70.8815,70.9109,3529.0
2024-09-12 11:50:00,72.42,72.45,72.39,72.43,11326.0,70.9109,70.9403,70.8815,70.9207,11326.0
2024-09-12 11:55:00,72.43,72.43,72.37,72.39,10399.0,70.9207,70.9207,70.8619,70.8815,10399.0
2024-09-12 12:00:00,72.39,72.45,72.38,72.45,13264.0,70.8815,70.9403,70.8717,70.9403,13264.0
2024-09-12 12:05:00,72.44,72.44,72.3,72.35,13674.0,70.9305,70.9305,70.7934,70.8424,13674.0
2024-09-12 12:10:00,72.35,72.35,72.28,72.3,11637.0,70.8424,70.8424,70.7738,70.7934,11637.0
2024-09-12 12:15:00,72.3,72.36,72.21,72.36,19775.0,70.7934,70.8521,70.7053,70.8521,19775.0
2024-09-12 12:20:00,72.37,72.43,72.33,72.35,14556.0,70.8619,70.9207,70.8228,70.8424,14556.0
2024-09-12 12:25:00,72.36,72.44,72.36,72.39,11963.0,70.8521,70.9305,70.8521,70.8815,11963.0
2024-09-12 12:30:00,72.39,72.41,72.34,72.37,5495.0,70.8815,70.9011,70.8326,70.8619,5495.0
2024-09-12 12:35:00,72.41,72.48,72.4,72.41,11383.0,70.9011,70.9696,70.8913,70.9011,11383.0
2024-09-12 12:40:00,72.4,72.49,72.38,72.46,10251.0,70.8913,70.9794,70.8717,70.9501,10251.0
2024-09-12 12:45:00,72.49,72.5,72.43,72.46,8237.0,70.9794,70.9892,70.9207,70.9501,8237.0
2024-09-12 12:50:00,72.46,72.58,72.46,72.56,11159.0,70.9501,71.0676,70.9501,71.048,11159.0
2024-09-12 12:55:00,72.55,72.64,72.54,72.62,12223.0,71.0382,71.1263,71.0284,71.1067,12223.0
2024-09-12 13:00:00,72.62,72.68,72.62,72.66,10418.0,71.1067,71.1655,71.1067,71.1459,10418.0
2024-09-12 13:05:00,72.66,72.68,72.61,72.66,10260.0,71.1459,71.1655,71.0969,71.1459,10260.0
2024-09-12 13:10:00,72.66,72.66,72.57,72.6,12563.0,71.1459,71.1459,71.0578,71.0871,12563.0
2024-09-12 13:15:00,72.61,72.64,72.58,72.59,13948.0,71.0969,71.1263,71.0676,71.0773,13948.0
2024-09-12 13:20:00,72.58,72.68,72.58,72.68,5229.0,71.0676,71.1655,71.0676,71.1655,5229.0
2024-09-12 13:25:00,72.68,72.7,72.66,72.68,13077.0,71.1655,71.1851,71.1459,71.1655,13077.0
2024-09-12 13:30:00,72.7,72.73,72.68,72.73,9076.0,71.1851,71.2144,71.1655,71.2144,9076.0
2024-09-12 13:35:00,72.73,72.8,72.73,72.8,18779.0,71.2144,71.283,71.2144,71.283,18779.0
2024-09-12 13:40:00,72.8,72.87,72.78,72.85,12763.0,71.283,71.3515,71.2634,71.3319,12763.0
2024-09-12 13:45:00,72.83,72.92,72.81,72.89,8328.0,71.3123,71.4005,71.2928,71.3711,8328.0
2024-09-12 13:50:00,72.88,72.96,72.86,72.91,9821.0,71.3613,71.4396,71.3417,71.3907,9821.0
2024-09-12 13:55:00,72.92,72.95,72.88,72.89,8714.0,71.4005,71.4298,71.3613,71.3711,8714.0
2024-09-12 14:00:00,72.87,72.95,72.87,72.87,18789.0,71.3515,71.4298,71.3515,71.3515,18789.0
2024-09-12 14:05:00,72.87,72.87,72.65,72.66,13862.0,71.3515,71.3515,71.1361,71.1459,13862.0
2024-09-12 14:10:00,72.68,72.84,72.68,72.81,11152.0,71.1655,71.3221,71.1655,71.2928,11152.0
2024-09-12 14:15:00,72.82,72.85,72.69,72.72,13383.0,71.3026,71.3319,71.1753,71.2046,13383.0
2024-09-12 14:20:00,72.72,72.78,72.71,72.78,8838.0,71.2046,71.2634,71.1948,71.2634,8838.0
2024-09-12 14:25:00,72.8,72.86,72.79,72.83,11107.0,71.283,71.3417,71.2732,71.3123,11107.0
2024-09-12 14:30:00,72.82,72.84,72.78,72.84,8900.0,71.3026,71.3221,71.2634,71.3221,8900.0
2024-09-12 14:35:00,72.85,72.91,72.83,72.87,14802.0,71.3319,71.3907,71.3123,71.3515,14802.0
2024-09-12 14:40:00,72.86,72.88,72.83,72.88,6705.0,71.3417,71.3613,71.3123,71.3613,6705.0
2024-09-12 14:45:00,72.88,72.88,72.84,72.84,16642.0,71.3613,71.3613,71.3221,71.3221,16642.0
2024-09-12 14:50:00,72.84,72.84,72.56,72.68,10884.0,71.3221,71.3221,71.048,71.1655,10884.0
2024-09-12 14:55:00,72.69,72.77,72.67,72.75,11371.0,71.1753,71.2536,71.1557,71.234,11371.0
2024-09-12 15:00:00,72.76,72.81,72.72,72.75,11093.0,71.2438,71.2928,71.2046,71.234,11093.0
2024-09-12 15:05:00,72.76,72.81,72.75,72.8,13934.0,71.2438,71.2928,71.234,71.283,13934.0
2024-09-12 15:10:00,72.79,72.85,72.79,72.84,13129.0,71.2732,71.3319,71.2732,71.3221,13129.0
2024-09-12 15:15:00,72.83,72.88,72.81,72.86,12553.0,71.3123,71.3613,71.2928,71.3417,12553.0
2024-09-12 15:20:00,72.87,72.91,72.84,72.91,11970.0,71.3515,71.3907,71.3221,71.3907,11970.0
2024-09-12 15:25:00,72.91,72.99,72.91,72.96,24018.0,71.3907,71.469,71.3907,71.4396,24018.0
2024-09-12 15:30:00,72.96,72.99,72.9,72.97,25711.0,71.4396,71.469,71.3809,71.4494,25711.0
2024-09-12 15:35:00,72.97,73.06,72.97,73.03,23852.0,71.4494,71.5376,71.4494,71.5082,23852.0
2024-09-12 15:40:00,73.03,73.04,72.95,72.97,23358.0,71.5082,71.518,71.4298,71.4494,23358.0
2024-09-12 15:45:00,72.97,73.01,72.88,72.89,22383.0,71.4494,71.4886,71.3613,71.3711,22383.0
2024-09-12 15:50:00,72.86,73.0,72.84,72.98,46302.0,71.3417,71.4788,71.3221,71.4592,46302.0
2024-09-12 15:55:00,73.0,73.2,72.96,73.18,195701.0,71.4788,71.6746,71.4396,71.6551,195701.0
2024-09-13 09:30:00,73.49,73.82,73.49,73.71,21518.0,71.9586,72.2817,71.9586,72.174,21518.0
2024-09-13 09:35:00,73.76,73.82,73.53,73.53,11085.0,72.223,72.2817,71.9978,71.9978,11085.0
2024-09-13 09:40:00,73.54,73.59,73.31,73.34,12440.0,72.0076,72.0565,71.7823,71.8117,12440.0
2024-09-13 09:45:00,73.34,73.51,73.34,73.47,13898.0,71.8117,71.9782,71.8117,71.939,13898.0
2024-09-13 09:50:00,73.45,73.51,73.31,73.33,14296.0,71.9194,71.9782,71.7823,71.8019,14296.0
2024-09-13 09:55:00,73.33,73.48,73.33,73.42,17660.0,71.8019,71.9488,71.8019,71.8901,17660.0
2024-09-13 10:00:00,73.53,73.54,73.14,73.16,32453.0,71.9978,72.0076,71.6159,71.6355,32453.0
2024-09-13 10:05:00,73.17,73.21,73.03,73.19,25615.0,71.6453,71.6844,71.5082,71.6648,25615.0
2024-09-13 10:10:00,73.2,73.39,73.16,73.33,189281.0,71.6746,71.8607,71.6355,71.8019,189281.0
2024-09-13 10:15:00,73.31,73.41,73.29,73.36,29644.0,71.7823,71.8803,71.7628,71.8313,29644.0
2024-09-13 10:20:00,73.35,73.48,73.32,73.48,18433.0,71.8215,71.9488,71.7921,71.9488,18433.0
2024-09-13 10:25:00,73.46,73.47,73.27,73.29,38608.0,71.9292,71.939,71.7432,71.7628,38608.0
2024-09-13 10:30:00,73.29,73.3,73.18,73.21,22946.0,71.7628,71.7726,71.6551,71.6844,22946.0
2024-09-13 10:35:00,73.21,73.26,73.14,73.25,52970.0,71.6844,71.7334,71.6159,71.7236,52970.0
2024-09-13 10:40:00,73.25,73.3,73.13,73.28,41107.0,71.7236,71.7726,71.6061,71.753,41107.0
2024-09-13 10:45:00,73.27,73.27,73.1,73.1,18600.0,71.7432,71.7432,71.5767,71.5767,18600.0
2024-09-13 10:50:00,73.09,73.11,72.95,72.98,25612.0,71.5669,71.5865,71.4298,71.4592,25612.0
2024-09-13 10:55:00,72.97,73.03,72.73,72.79,24211.0,71.4494,71.5082,71.2144,71.2732,24211.0
2024-09-13 11:00:00,72.81,72.82,72.6,72.63,21773.0,71.2928,71.3026,71.0871,71.1165,21773.0
2024-09-13 11:05:00,72.64,72.65,72.38,72.39,38635.0,71.1263,71.1361,70.8717,70.8815,38635.0
2024-09-13 11:10:00,72.39,72.51,72.38,72.4,27955.0,70.8815,70.999,70.8717,70.8913,27955.0
2024-09-13 11:15:00,72.43,72.53,72.41,72.44,29562.0,70.9207,71.0186,70.9011,70.9305,29562.0
2024-09-13 11:20:00,72.43,72.61,72.41,72.6,31236.0,70.9207,71.0969,70.9011,71.0871,31236.0
2024-09-13 11:25:00,72.6,72.63,72.49,72.61,38400.0,71.0871,71.1165,70.9794,71.0969,38400.0
2024-09-13 11:30:00,72.6,72.65,72.55,72.57,24780.0,71.0871,71.1361,71.0382,71.0578,24780.0
2024-09-13 11:35:00,72.58,72.67,72.58,72.64,15119.0,71.0676,71.1557,71.0676,71.1263,15119.0
2024-09-13 11:40:00,72.63,72.65,72.56,72.65,12217.0,71.1165,71.1361,71.048,71.1361,12217.0
2024-09-13 11:45:00,72.66,72.76,72.64,72.75,16966.0,71.1459,71.2438,71.1263,71.234,16966.0
2024-09-13 11:50:00,72.74,72.82,72.72,72.73,17038.0,71.2242,71.3026,71.2046,71.2144,17038.0
2024-09-13 11:55:00,72.73,72.77,72.73,72.75,17692.0,71.2144,71.2536,71.2144,71.234,17692.0
2024-09-13 12:00:00,72.75,72.75,72.61,72.61,24097.0,71.234,71.234,71.0969,71.0969,24097.0
2024-09-13 12:05:00,72.63,72.66,72.61,72.64,29094.0,71.1165,71.1459,71.0969,71.1263,29094.0
2024-09-13 12:10:00,72.65,72.65,72.33,72.39,28527.0,71.1361,71.1361,70.8228,70.8815,28527.0
2024-09-13 12:15:00,72.4,72.6,72.37,72.59,18467.0,70.8913,71.0871,70.8619,71.0773,18467.0
2024-09-13 12:20:00,72.6,72.61,72.56,72.56,19443.0,71.0871,71.0969,71.048,71.048,19443.0
2024-09-13 12:25:00,72.57,72.59,72.49,72.5,19403.0,71.0578,71.0773,70.9794,70.9892,19403.0
2024-09-13 12:30:00,72.5,72.51,72.44,72.49,24508.0,70.9892,70.999,70.9305,70.9794,24508.0
2024-09-13 12:35:00,72.48,72.6,72.47,72.6,24545.0,70.9696,71.0871,70.9599,71.0871,24545.0
2024-09-13 12:40:00,72.62,72.66,72.6,72.65,14938.0,71.1067,71.1459,71.0871,71.1361,14938.0
2024-09-13 12:45:00,72.65,72.66,72.59,72.62,17907.0,71.1361,71.1459,71.0773,71.1067,17907.0
2024-09-13 12:50:00,72.6,72.68,72.6,72.65,23580.0,71.0871,71.1655,71.0871,71.1361,23580.0
2024-09-13 12:55:00,72.65,72.66,72.5,72.54,21419.0,71.1361,71.1459,70.9892,71.0284,21419.0
2024-09-13 13:00:00,72.54,72.6,72.54,72.59,16207.0,71.0284,71.0871,71.0284,71.0773,16207.0
2024-09-13 13:05:00,72.59,72.61,72.56,72.61,27648.0,71.0773,71.0969,71.048,71.0969,27648.0
2024-09-13 13:10:00,72.61,72.67,72.6,72.66,17790.0,71.0969,71.1557,71.0871,71.1459,17790.0
2024-09-13 13:15:00,72.66,72.69,72.63,72.65,31335.0,71.1459,71.1753,71.1165,71.1361,31335.0
2024-09-13 13:20:00,72.64,72.69,72.6,72.61,21914.0,71.1263,71.1753,71.0871,71.0969,21914.0
2024-09-13 13:25:00,72.62,72.7,72.62,72.67,23236.0,71.1067,71.1851,71.1067,71.1557,23236.0
2024-09-13 13:30:00,72.67,72.68,72.64,72.66,21973.0,71.1557,71.1655,71.1263,71.1459,21973.0
2024-09-13 13:35:00,72.65,72.69,72.63,72.68,26408.0,71.1361,71.1753,71.1165,71.1655,26408.0
2024-09-13 13:40:00,72.67,72.73,72.65,72.65,18910.0,71.1557,71.2144,71.1361,71.1361,18910.0
2024-09-13 13:45:00,72.65,72.68,72.61,72.67,22002.0,71.1361,71.1655,71.0969,71.1557,22002.0
2024-09-13 13:50:00,72.68,72.7,72.66,72.7,15326.0,71.1655,71.1851,71.1459,71.1851,15326.0
2024-09-13 13:55:00,72.69,72.73,72.66,72.68,21486.0,71.1753,71.2144,71.1459,71.1655,21486.0
2024-09-13 14:00:00,72.68,72.68,72.57,72.64,18826.0,71.1655,71.1655,71.0578,71.1263,18826.0
2024-09-13 14:05:00,72.64,72.76,72.64,72.75,17269.0,71.1263,71.2438,71.1263,71.234,17269.0
2024-09-13 14:10:00,72.74,72.78,72.72,72.73,20703.0,71.2242,71.2634,71.2046,71.2144,20703.0
2024-09-13 14:15:00,72.72,72.93,72.71,72.9,18472.0,71.2046,71.4103,71.1948,71.3809,18472.0
2024-09-13 14:20:00,72.9,73.03,72.84,72.84,26877.0,71.3809,71.5082,71.3221,71.3221,26877.0
2024-09-13 14:25:00,72.82,72.82,72.7,72.73,12720.0,71.3026,71.3026,71.1851,71.2144,12720.0
2024-09-13 14:30:00,72.73,72.73,72.69,72.73,12322.0,71.2144,71.2144,71.1753,71.2144,12322.0
2024-09-13 14:35:00,72.73,72.82,72.68,72.79,16487.0,71.2144,71.3026,71.1655,71.2732,16487.0
2024-09-13 14:40:00,72.8,72.9,72.78,72.86,16777.0,71.283,71.3809,71.2634,71.3417,16777.0
2024-09-13 14:45:00,72.86,72.91,72.86,72.87,9027.0,71.3417,71.3907,71.3417,71.3515,9027.0
2024-09-13 14:50:00,72.87,72.88,72.78,72.82,14179.0,71.3515,71.3613,71.2634,71.3026,14179.0
2024-09-13 14:55:00,72.82,72.85,72.79,72.85,22817.0,71.3026,71.3319,71.2732,71.3319,22817.0
2024-09-13 15:00:00,72.85,72.89,72.83,72.84,17119.0,71.3319,71.3711,71.3123,71.3221,17119.0
2024-09-13 15:05:00,72.84,72.87,72.84,72.84,19645.0,71.3221,71.3515,71.3221,71.3221,19645.0
2024-09-13 15:10:00,72.84,72.87,72.77,72.79,24076.0,71.3221,71.3515,71.2536,71.2732,24076.0
2024-09-13 15:15:00,72.78,72.8,72.72,72.76,26525.0,71.2634,71.283,71.2046,71.2438,26525.0
2024-09-13 15:20:00,72.75,72.91,72.74,72.91,32715.0,71.234,71.3907,71.2242,71.3907,32715.0
2024-09-13 15:25:00,72.91,72.99,72.82,72.92,32402.0,71.3907,71.469,71.3026,71.4005,32402.0
2024-09-13 15:30:00,72.91,72.98,72.9,72.91,30172.0,71.3907,71.4592,71.3809,71.3907,30172.0
2024-09-13 15:35:00,72.92,72.92,72.78,72.81,36080.0,71.4005,71.4005,71.2634,71.2928,36080.0
2024-09-13 15:40:00,72.83,72.87,72.81,72.81,36574.0,71.3123,71.3515,71.2928,71.2928,36574.0
2024-09-13 15:45:00,72.83,72.86,72.79,72.8,31966.0,71.3123,71.3417,71.2732,71.283,31966.0
2024-09-13 15:50:00,72.82,72.98,72.81,72.98,68641.0,71.3026,71.4592,71.2928,71.4592,68641.0
2024-09-13 15:55:00,72.98,73.13,72.98,73.11,230578.0,71.4592,71.6061,71.4592,71.5865,230578.0
2024-09-16 09:30:00,73.3,73.68,73.3,73.68,35790.0,72.1658,72.5399,72.1658,72.5399,35790.0
2024-09-16 09:35:00,73.67,73.75,73.44,73.57,52065.0,72.5301,72.6089,72.3037,72.4317,52065.0
2024-09-16 09:40:00,73.57,73.57,72.98,73.01,20486.0,72.4317,72.4317,71.8508,71.8803,20486.0
2024-09-16 09:45:00,73.02,73.1,72.85,73.06,21890.0,71.8902,71.9689,71.7228,71.9295,21890.0
2024-09-16 09:50:00,73.05,73.28,73.01,73.16,31653.0,71.9197,72.1461,71.8803,72.028,31653.0
2024-09-16 09:55:00,73.18,73.26,73.12,73.2,28578.0,72.0477,72.1264,71.9886,72.0674,28578.0
2024-09-16 10:00:00,73.2,73.21,72.77,72.9,40181.0,72.0674,72.0772,71.644,71.772,40181.0
2024-09-16 10:05:00,72.92,73.17,72.91,73.13,27358.0,71.7917,72.0378,71.7819,71.9985,27358.0
2024-09-16 10:10:00,73.12,73.23,73.07,73.21,27661.0,71.9886,72.0969,71.9394,72.0772,27661.0
2024-09-16 10:15:00,73.22,73.39,73.21,73.23,83554.0,72.0871,72.2544,72.0772,72.0969,83554.0
2024-09-16 10:20:00,73.23,73.35,73.18,73.18,20007.0,72.0969,72.2151,72.0477,72.0477,20007.0
2024-09-16 10:25:00,73.2,73.21,72.96,73.05,29327.0,72.0674,72.0772,71.8311,71.9197,29327.0
2024-09-16 10:30:00,73.06,73.06,72.88,72.99,20048.0,71.9295,71.9295,71.7523,71.8606,20048.0
2024-09-16 10:35:00,73.0,73.09,72.96,73.08,20604.0,71.8705,71.9591,71.8311,71.9492,20604.0
2024-09-16 10:40:00,73.07,73.08,72.96,73.02,20954.0,71.9394,71.9492,71.8311,71.8902,20954.0
2024-09-16 10:45:00,73.02,73.3,73.01,73.3,14449.0,71.8902,72.1658,71.8803,72.1658,14449.0
2024-09-16 10:50:00,73.3,73.31,73.04,73.14,19606.0,72.1658,72.1757,71.9099,72.0083,19606.0
2024-09-16 10:55:00,73.13,73.3,73.09,73.3,12867.0,71.9985,72.1658,71.9591,72.1658,12867.0
2024-09-16 11:00:00,73.29,73.35,73.23,73.35,10184.0,72.156,72.2151,72.0969,72.2151,10184.0
2024-09-16 11:05:00,73.34,73.39,73.25,73.26,16288.0,72.2052,72.2544,72.1166,72.1264,16288.0
2024-09-16 11:10:00,73.26,73.28,73.01,73.02,10784.0,72.1264,72.1461,71.8803,71.8902,10784.0
2024-09-16 11:15:00,73.02,73.1,72.98,73.0,16154.0,71.8902,71.9689,71.8508,71.8705,16154.0
2024-09-16 11:20:00,72.99,73.03,72.94,73.02,19849.0,71.8606,71.9,71.8114,71.8902,19849.0
2024-09-16 11:25:00,73.03,73.08,72.94,72.95,18561.0,71.9,71.9492,71.8114,71.8212,18561.0
2024-09-16 11:30:00,72.97,73.05,72.94,73.05,15699.0,71.8409,71.9197,71.8114,71.9197,15699.0
2024-09-16 11:35:00,73.04,73.11,73.03,73.1,17709.0,71.9099,71.9788,71.9,71.9689,17709.0
2024-09-16 11:40:00,73.1,73.17,73.09,73.14,17157.0,71.9689,72.0378,71.9591,72.0083,17157.0
2024-09-16 11:45:00,73.14,73.23,73.13,73.18,16455.0,72.0083,72.0969,71.9985,72.0477,16455.0
2024-09-16 11:50:00,73.2,73.24,73.16,73.24,17789.0,72.0674,72.1068,72.028,72.1068,17789.0
2024-09-16 11:55:00,73.24,73.24,73.13,73.15,33161.0,72.1068,72.1068,71.9985,72.0181,33161.0
2024-09-16 12:00:00,73.15,73.16,73.06,73.1,14759.0,72.0181,72.028,71.9295,71.9689,14759.0
2024-09-16 12:05:00,73.1,73.16,73.07,73.12,17234.0,71.9689,72.028,71.9394,71.9886,17234.0
2024-09-16 12:10:00,73.12,73.17,73.12,73.13,15089.0,71.9886,72.0378,71.9886,71.9985,15089.0
2024-09-16 12:15:00,73.14,73.23,73.13,73.23,30616.0,72.0083,72.0969,71.9985,72.0969,30616.0
2024-09-16 12:20:00,73.23,73.31,73.2,73.26,34439.0,72.0969,72.1757,72.0674,72.1264,34439.0
2024-09-16 12:25:00,73.26,73.49,73.26,73.49,31785.0,72.1264,72.3529,72.1264,72.3529,31785.0
2024-09-16 12:30:00,73.48,73.55,73.36,73.45,27266.0,72.343,72.412,72.2249,72.3135,27266.0
2024-09-16 12:35:00,73.45,73.47,73.39,73.46,15205.0,72.3135,72.3332,72.2544,72.3234,15205.0
2024-09-16 12:40:00,73.47,73.49,73.35,73.37,18883.0,72.3332,72.3529,72.2151,72.2347,18883.0
2024-09-16 12:45:00,73.39,73.41,73.35,73.4,15651.0,72.2544,72.2741,72.2151,72.2643,15651.0
2024-09-16 12:50:00,73.41,73.41,73.24,73.27,16503.0,72.2741,72.2741,72.1068,72.1363,16503.0
2024-09-16 12:55:00,73.28,73.28,73.22,73.22,18727.0,72.1461,72.1461,72.0871,72.0871,18727.0
2024-09-16 13:00:00,73.23,73.33,73.22,73.27,22708.0,72.0969,72.1954,72.0871,72.1363,22708.0
2024-09-16 13:05:00,73.27,73.29,73.16,73.2,16958.0,72.1363,72.156,72.028,72.0674,16958.0
2024-09-16 13:10:00,73.19,73.2,73.18,73.2,11218.0,72.0575,72.0674,72.0477,72.0674,11218.0
2024-09-16 13:15:00,73.2,73.24,73.17,73.22,21219.0,72.0674,72.1068,72.0378,72.0871,21219.0
2024-09-16 13:20:00,73.23,73.3,73.22,73.25,17967.0,72.0969,72.1658,72.0871,72.1166,17967.0
2024-09-16 13:25:00,73.25,73.27,73.16,73.22,16440.0,72.1166,72.1363,72.028,72.0871,16440.0
2024-09-16 13:30:00,73.22,73.22,73.12,73.19,19007.0,72.0871,72.0871,71.9886,72.0575,19007.0
2024-09-16 13:35:00,73.2,73.26,73.19,73.26,19312.0,72.0674,72.1264,72.0575,72.1264,19312.0
2024-09-16 13:40:00,73.25,73.27,73.22,73.22,10370.0,72.1166,72.1363,72.0871,72.0871,10370.0
2024-09-16 13:45:00,73.22,73.24,73.15,73.18,12828.0,72.0871,72.1068,72.0181,72.0477,12828.0
2024-09-16 13:50:00,73.18,73.24,73.18,73.23,14398.0,72.0477,72.1068,72.0477,72.0969,14398.0
2024-09-16 13:55:00,73.23,73.29,73.23,73.25,17431.0,72.0969,72.156,72.0969,72.1166,17431.0
2024-09-16 14:00:00,73.25,73.27,73.22,73.26,18697.0,72.1166,72.1363,72.0871,72.1264,18697.0
2024-09-16 14:05:00,73.24,73.28,73.23,73.27,12614.0,72.1068,72.1461,72.0969,72.1363,12614.0
2024-09-16 14:10:00,73.28,73.34,73.26,73.26,17829.0,72.1461,72.2052,72.1264,72.1264,17829.0
2024-09-16 14:15:00,73.26,73.29,73.19,73.28,25798.0,72.1264,72.156,72.0575,72.1461,25798.0
2024-09-16 14:20:00,73.28,73.29,73.24,73.24,13733.0,72.1461,72.156,72.1068,72.1068,13733.0
2024-09-16 14:25:00,73.23,73.24,73.18,73.2,24004.0,72.0969,72.1068,72.0477,72.0674,24004.0
2024-09-16 14:30:00,73.2,73.23,73.19,73.22,17383.0,72.0674,72.0969,72.0575,72.0871,17383.0
2024-09-16 14:35:00,73.21,73.24,73.15,73.23,22921.0,72.0772,72.1068,72.0181,72.0969,22921.0
2024-09-16 14:40:00,73.23,73.24,73.14,73.16,19298.0,72.0969,72.1068,72.0083,72.028,19298.0
2024-09-16 14:45:00,73.16,73.16,73.1,73.12,16618.0,72.028,72.028,71.9689,71.9886,16618.0
2024-09-16 14:50:00,73.11,73.22,73.11,73.19,18827.0,71.9788,72.0871,71.9788,72.0575,18827.0
2024-09-16 14:55:00,73.19,73.25,73.19,73.22,34790.0,72.0575,72.1166,72.0575,72.0871,34790.0
2024-09-16 15:00:00,73.23,73.35,73.21,73.34,45060.0,72.0969,72.2151,72.0772,72.2052,45060.0
2024-09-16 15:05:00,73.33,73.36,73.29,73.33,23832.0,72.1954,72.2249,72.156,72.1954,23832.0
2024-09-16 15:10:00,73.32,73.32,73.21,73.21,19230.0,72.1855,72.1855,72.0772,72.0772,19230.0
2024-09-16 15:15:00,73.22,73.31,73.2,73.21,28247.0,72.0871,72.1757,72.0674,72.0772,28247.0
2024-09-16 15:20:00,73.19,73.21,73.07,73.07,28256.0,72.0575,72.0772,71.9394,71.9394,28256.0
2024-09-16 15:25:00,73.08,73.12,73.03,73.09,27765.0,71.9492,71.9886,71.9,71.9591,27765.0
2024-09-16 15:30:00,73.09,73.12,73.06,73.1,36787.0,71.9591,71.9886,71.9295,71.9689,36787.0
2024-09-16 15:35:00,73.1,73.14,73.04,73.1,53800.0,71.9689,72.0083,71.9099,71.9689,53800.0
2024-09-16 15:40:00,73.11,73.11,73.01,73.06,61766.0,71.9788,71.9788,71.8803,71.9295,61766.0
2024-09-16 15:45:00,73.06,73.09,72.96,72.96,47428.0,71.9295,71.9591,71.8311,71.8311,47428.0
2024-09-16 15:50:00,72.96,73.02,72.94,72.98,94889.0,71.8311,71.8902,71.8114,71.8508,94889.0
2024-09-16 15:55:00,72.98,73.03,72.87,73.0,311559.0,71.8508,71.9,71.7425,71.8705,311559.0
2024-09-17 09:30:00,73.04,73.53,73.0,73.48,64845.0,71.9099,72.3923,71.8705,72.343,64845.0
2024-09-17 09:35:00,73.49,73.7,73.41,73.63,15434.0,72.3529,72.5596,72.2741,72.4907,15434.0
2024-09-17 09:40:00,73.63,73.74,73.52,73.7,17539.0,72.4907,72.599,72.3824,72.5596,17539.0
2024-09-17 09:45:00,73.72,73.82,73.56,73.62,11285.0,72.5793,72.6778,72.4218,72.4809,11285.0
2024-09-17 09:50:00,73.59,73.59,73.41,73.46,12974.0,72.4513,72.4513,72.2741,72.3234,12974.0
2024-09-17 09:55:00,73.45,73.46,73.32,73.35,26421.0,72.3135,72.3234,72.1855,72.2151,26421.0
2024-09-17 10:00:00,73.35,73.41,73.24,73.34,23144.0,72.2151,72.2741,72.1068,72.2052,23144.0
2024-09-17 10:05:00,73.32,73.44,73.25,73.44,25224.0,72.1855,72.3037,72.1166,72.3037,25224.0
2024-09-17 10:10:00,73.45,73.64,73.44,73.61,42775.0,72.3135,72.5006,72.3037,72.471,42775.0
2024-09-17 10:15:00,73.61,73.77,73.61,73.73,13312.0,72.471,72.6286,72.471,72.5892,13312.0
2024-09-17 10:20:00,73.75,73.91,73.73,73.9,12617.0,72.6089,72.7664,72.5892,72.7565,12617.0
2024-09-17 10:25:00,73.91,73.92,73.69,73.76,14110.0,72.7664,72.7762,72.5498,72.6187,14110.0
2024-09-17 10:30:00,73.77,73.82,73.7,73.74,29065.0,72.6286,72.6778,72.5596,72.599,29065.0
2024-09-17 10:35:00,73.72,73.74,73.55,73.67,51266.0,72.5793,72.599,72.412,72.5301,51266.0
2024-09-17 10:40:00,73.68,73.69,73.5,73.51,12310.0,72.5399,72.5498,72.3627,72.3726,12310.0
2024-09-17 10:45:00,73.52,73.6,73.51,73.59,12266.0,72.3824,72.4612,72.3726,72.4513,12266.0
2024-09-17 10:50:00,73.57,73.69,73.56,73.65,12797.0,72.4317,72.5498,72.4218,72.5104,12797.0
2024-09-17 10:55:00,73.63,73.68,73.6,73.64,8819.0,72.4907,72.5399,72.4612,72.5006,8819.0
2024-09-17 11:00:00,73.65,73.81,73.65,73.8,12195.0,72.5104,72.6679,72.5104,72.6581,12195.0
2024-09-17 11:05:00,73.81,73.93,73.8,73.88,8404.0,72.6679,72.7861,72.6581,72.7369,8404.0
2024-09-17 11:10:00,73.88,73.88,73.72,73.76,12177.0,72.7369,72.7369,72.5793,72.6187,12177.0
2024-09-17 11:15:00,73.75,73.81,73.72,73.78,11290.0,72.6089,72.6679,72.5793,72.6384,11290.0
2024-09-17 11:20:00,73.77,73.89,73.76,73.89,17113.0,72.6286,72.7467,72.6187,72.7467,17113.0
2024-09-17 11:25:00,73.89,73.9,73.78,73.87,11108.0,72.7467,72.7565,72.6384,72.727,11108.0
2024-09-17 11:30:00,73.86,73.95,73.86,73.92,7006.0,72.7172,72.8058,72.7172,72.7762,7006.0
2024-09-17 11:35:00,73.93,73.94,73.82,73.94,15089.0,72.7861,72.7959,72.6778,72.7959,15089.0
2024-09-17 11:40:00,73.92,73.93,73.87,73.89,5435.0,72.7762,72.7861,72.727,72.7467,5435.0
2024-09-17 11:45:00,73.88,73.89,73.83,73.89,12765.0,72.7369,72.7467,72.6876,72.7467,12765.0
2024-09-17 11:50:00,73.89,73.94,73.86,73.89,15254.0,72.7467,72.7959,72.7172,72.7467,15254.0
2024-09-17 11:55:00,73.88,73.91,73.83,73.84,10063.0,72.7369,72.7664,72.6876,72.6975,10063.0
2024-09-17 12:00:00,73.83,73.86,73.79,73.85,10447.0,72.6876,72.7172,72.6482,72.7073,10447.0
2024-09-17 12:05:00,73.87,73.89,73.83,73.84,9958.0,72.727,72.7467,72.6876,72.6975,9958.0
2024-09-17 12:10:00,73.86,73.88,73.82,73.86,24644.0,72.7172,72.7369,72.6778,72.7172,24644.0
2024-09-17 12:15:00,73.87,73.97,73.86,73.96,20651.0,72.727,72.8255,72.7172,72.8156,20651.0
2024-09-17 12:20:00,73.98,74.02,73.91,73.97,14357.0,72.8353,72.8747,72.7664,72.8255,14357.0
2024-09-17 12:25:00,73.98,74.0,73.85,73.95,21468.0,72.8353,72.855,72.7073,72.8058,21468.0
2024-09-17 12:30:00,73.94,73.94,73.87,73.89,12853.0,72.7959,72.7959,72.727,72.7467,12853.0
2024-09-17 12:35:00,73.88,73.88,73.79,73.81,12687.0,72.7369,72.7369,72.6482,72.6679,12687.0
2024-09-17 12:40:00,73.81,73.82,73.71,73.73,7990.0,72.6679,72.6778,72.5695,72.5892,7990.0
2024-09-17 12:45:00,73.73,73.74,73.48,73.5,9382.0,72.5892,72.599,72.343,72.3627,9382.0
2024-09-17 12:50:00,73.48,73.55,73.42,73.53,5347.0,72.343,72.412,72.284,72.3923,5347.0
2024-09-17 12:55:00,73.54,73.65,73.54,73.58,16885.0,72.4021,72.5104,72.4021,72.4415,16885.0
2024-09-17 13:00:00,73.58,73.65,73.58,73.62,17856.0,72.4415,72.5104,72.4415,72.4809,17856.0
2024-09-17 13:05:00,73.62,73.62,73.59,73.62,5623.0,72.4809,72.4809,72.4513,72.4809,5623.0
2024-09-17 13:10:00,73.62,73.66,73.57,73.6,11676.0,72.4809,72.5203,72.4317,72.4612,11676.0
2024-09-17 13:15:00,73.61,73.64,73.53,73.56,15545.0,72.471,72.5006,72.3923,72.4218,15545.0
2024-09-17 13:20:00,73.56,73.58,73.53,73.58,12594.0,72.4218,72.4415,72.3923,72.4415,12594.0
2024-09-17 13:25:00,73.58,73.62,73.55,73.57,17462.0,72.4415,72.4809,72.412,72.4317,17462.0
2024-09-17 13:30:00,73.56,73.64,73.54,73.58,11839.0,72.4218,72.5006,72.4021,72.4415,11839.0
2024-09-17 13:35:00,73.59,73.65,73.58,73.63,15549.0,72.4513,72.5104,72.4415,72.4907,15549.0
2024-09-17 13:40:00,73.62,73.63,73.55,73.6,9774.0,72.4809,72.4907,72.412,72.4612,9774.0
2024-09-17 13:45:00,73.59,73.66,73.53,73.64,10096.0,72.4513,72.5203,72.3923,72.5006,10096.0
2024-09-17 13:50:00,73.64,73.74,73.64,73.73,26962.0,72.5006,72.599,72.5006,72.5892,26962.0
2024-09-17 13:55:00,73.73,73.74,73.7,73.72,11471.0,72.5892,72.599,72.5596,72.5793,11471.0
2024-09-17 14:00:00,73.71,73.73,73.66,73.71,10925.0,72.5695,72.5892,72.5203,72.5695,10925.0
2024-09-17 14:05:00,73.7,73.78,73.68,73.78,5973.0,72.5596,72.6384,72.5399,72.6384,5973.0
2024-09-17 14:10:00,73.78,73.79,73.68,73.69,12994.0,72.6384,72.6482,72.5399,72.5498,12994.0
2024-09-17 14:15:00,73.69,73.7,73.54,73.58,13751.0,72.5498,72.5596,72.4021,72.4415,13751.0
2024-09-17 14:20:00,73.59,73.63,73.58,73.58,10722.0,72.4513,72.4907,72.4415,72.4415,10722.0
2024-09-17 14:25:00,73.57,73.58,73.5,73.53,14923.0,72.4317,72.4415,72.3627,72.3923,14923.0
2024-09-17 14:30:00,73.54,73.54,73.48,73.54,9997.0,72.4021,72.4021,72.343,72.4021,9997.0
2024-09-17 14:35:00,73.53,73.54,73.52,73.53,13175.0,72.3923,72.4021,72.3824,72.3923,13175.0
2024-09-17 14:40:00,73.52,73.55,73.51,73.55,17435.0,72.3824,72.412,72.3726,72.412,17435.0
2024-09-17 14:45:00,73.53,73.57,73.43,73.49,21099.0,72.3923,72.4317,72.2938,72.3529,21099.0
2024-09-17 14:50:00,73.48,73.58,73.46,73.57,20924.0,72.343,72.4415,72.3234,72.4317,20924.0
2024-09-17 14:55:00,73.57,73.64,73.57,73.6,24180.0,72.4317,72.5006,72.4317,72.4612,24180.0
2024-09-17 15:00:00,73.59,73.62,73.56,73.57,11367.0,72.4513,72.4809,72.4218,72.4317,11367.0
2024-09-17 15:05:00,73.56,73.58,73.54,73.56,7052.0,72.4218,72.4415,72.4021,72.4218,7052.0
2024-09-17 15:10:00,73.55,73.61,73.55,73.61,13172.0,72.412,72.471,72.412,72.471,13172.0
2024-09-17 15:15:00,73.61,73.61,73.5,73.53,16804.0,72.471,72.471,72.3627,72.3923,16804.0
2024-09-17 15:20:00,73.53,73.53,73.44,73.46,16677.0,72.3923,72.3923,72.3037,72.3234,16677.0
2024-09-17 15:25:00,73.47,73.57,73.46,73.55,21128.0,72.3332,72.4317,72.3234,72.412,21128.0
2024-09-17 15:30:00,73.56,73.56,73.48,73.48,29634.0,72.4218,72.4218,72.343,72.343,29634.0
2024-09-17 15:35:00,73.49,73.54,73.46,73.48,26196.0,72.3529,72.4021,72.3234,72.343,26196.0
2024-09-17 15:40:00,73.48,73.52,73.37,73.37,21253.0,72.343,72.3824,72.2347,72.2347,21253.0
2024-09-17 15:45:00,73.39,73.52,73.39,73.52,22087.0,72.2544,72.3824,72.2544,72.3824,22087.0
2024-09-17 15:50:00,73.52,73.57,73.43,73.56,62450.0,72.3824,72.4317,72.2938,72.4218,62450.0
2024-09-17 15:55:00,73.55,73.72,73.54,73.62,175687.0,72.412,72.5793,72.4021,72.4809,175687.0
2024-09-18 09:30:00,73.71,73.9,73.25,73.63,30839.0,72.5695,72.7565,72.1166,72.4907,30839.0
2024-09-18 09:35:00,73.56,73.71,73.46,73.65,5625.0,72.4218,72.5695,72.3234,72.5104,5625.0
2024-09-18 09:40:00,73.7,73.72,73.63,73.7,7590.0,72.5596,72.5793,72.4907,72.5596,7590.0
2024-09-18 09:45:00,73.72,73.8,73.63,73.65,12818.0,72.5793,72.6581,72.4907,72.5104,12818.0
2024-09-18 09:50:00,73.64,73.67,73.26,73.4,13637.0,72.5006,72.5301,72.1264,72.2643,13637.0
2024-09-18 09:55:00,73.41,73.45,73.37,73.45,11206.0,72.2741,72.3135,72.2347,72.3135,11206.0
2024-09-18 10:00:00,73.45,73.74,73.44,73.69,82472.0,72.3135,72.599,72.3037,72.5498,82472.0
2024-09-18 10:05:00,73.7,73.73,73.52,73.63,12425.0,72.5596,72.5892,72.3824,72.4907,12425.0
2024-09-18 10:10:00,73.61,73.63,73.47,73.55,7005.0,72.471,72.4907,72.3332,72.412,7005.0
2024-09-18 10:15:00,73.56,73.63,73.55,73.56,6922.0,72.4218,72.4907,72.412,72.4218,6922.0
2024-09-18 10:20:00,73.57,73.6,73.52,73.53,8244.0,72.4317,72.4612,72.3824,72.3923,8244.0
2024-09-18 10:25:00,73.53,73.55,73.45,73.51,12732.0,72.3923,72.412,72.3135,72.3726,12732.0
2024-09-18 10:30:00,73.51,73.52,73.39,73.44,9186.0,72.3726,72.3824,72.2544,72.3037,9186.0
2024-09-18 10:35:00,73.42,73.45,73.41,73.42,9961.0,72.284,72.3135,72.2741,72.284,9961.0
2024-09-18 10:40:00,73.43,73.51,73.42,73.47,18008.0,72.2938,72.3726,72.284,72.3332,18008.0
2024-09-18 10:45:00,73.48,73.49,73.36,73.37,13102.0,72.343,72.3529,72.2249,72.2347,13102.0
2024-09-18 10:50:00,73.37,73.48,73.33,73.44,14102.0,72.2347,72.343,72.1954,72.3037,14102.0
2024-09-18 10:55:00,73.45,73.45,73.33,73.37,14286.0,72.3135,72.3135,72.1954,72.2347,14286.0
2024-09-18 11:00:00,73.37,73.49,73.36,73.49,9809.0,72.2347,72.3529,72.2249,72.3529,9809.0
2024-09-18 11:05:00,73.49,73.67,73.49,73.67,14959.0,72.3529,72.5301,72.3529,72.5301,14959.0
2024-09-18 11:10:00,73.67,73.67,73.64,73.67,21956.0,72.5301,72.5301,72.5006,72.5301,21956.0
2024-09-18 11:15:00,73.66,73.7,73.57,73.69,18622.0,72.5203,72.5596,72.4317,72.5498,18622.0
2024-09-18 11:20:00,73.69,73.87,73.68,73.79,23038.0,72.5498,72.727,72.5399,72.6482,23038.0
2024-09-18 11:25:00,73.78,73.79,73.65,73.67,51898.0,72.6384,72.6482,72.5104,72.5301,51898.0
2024-09-18 11:30:00,73.66,73.71,73.61,73.7,25675.0,72.5203,72.5695,72.471,72.5596,25675.0
2024-09-18 11:35:00,73.71,73.77,73.68,73.73,21942.0,72.5695,72.6286,72.5399,72.5892,21942.0
2024-09-18 11:40:00,73.73,73.79,73.69,73.79,25705.0,72.5892,72.6482,72.5498,72.6482,25705.0
2024-09-18 11:45:00,73.8,73.8,73.62,73.63,29656.0,72.6581,72.6581,72.4809,72.4907,29656.0
2024-09-18 11:50:00,73.66,73.67,73.54,73.55,17106.0,72.5203,72.5301,72.4021,72.412,17106.0
2024-09-18 11:55:00,73.55,73.57,73.5,73.51,16404.0,72.412,72.4317,72.3627,72.3726,16404.0
2024-09-18 12:00:00,73.52,73.52,73.36,73.4,24335.0,72.3824,72.3824,72.2249,72.2643,24335.0
2024-09-18 12:05:00,73.4,73.42,73.34,73.4,21151.0,72.2643,72.284,72.2052,72.2643,21151.0
2024-09-18 12:10:00,73.42,73.46,73.4,73.46,11871.0,72.284,72.3234,72.2643,72.3234,11871.0
2024-09-18 12:15:00,73.46,73.62,73.46,73.6,13971.0,72.3234,72.4809,72.3234,72.4612,13971.0
2024-09-18 12:20:00,73.6,73.61,73.47,73.49,17386.0,72.4612,72.471,72.3332,72.3529,17386.0
2024-09-18 12:25:00,73.5,73.54,73.49,73.54,21323.0,72.3627,72.4021,72.3529,72.4021,21323.0
2024-09-18 12:30:00,73.53,73.58,73.52,73.56,19134.0,72.3923,72.4415,72.3824,72.4218,19134.0
2024-09-18 12:35:00,73.56,73.6,73.54,73.57,38867.0,72.4218,72.4612,72.4021,72.4317,38867.0
2024-09-18 12:40:00,73.57,73.6,73.57,73.58,16593.0,72.4317,72.4612,72.4317,72.4415,16593.0
2024-09-18 12:45:00,73.58,73.61,73.57,73.58,16872.0,72.4415,72.471,72.4317,72.4415,16872.0
2024-09-18 12:50:00,73.58,73.59,73.56,73.56,14094.0,72.4415,72.4513,72.4218,72.4218,14094.0
2024-09-18 12:55:00,73.56,73.6,73.54,73.55,28198.0,72.4218,72.4612,72.4021,72.412,28198.0
2024-09-18 13:00:00,73.54,73.61,73.51,73.56,14721.0,72.4021,72.471,72.3726,72.4218,14721.0
2024-09-18 13:05:00,73.56,73.56,73.51,73.52,13608.0,72.4218,72.4218,72.3726,72.3824,13608.0
2024-09-18 13:10:00,73.53,73.6,73.51,73.56,15926.0,72.3923,72.4612,72.3726,72.4218,15926.0
2024-09-18 13:15:00,73.56,73.57,73.54,73.54,16388.0,72.4218,72.4317,72.4021,72.4021,16388.0
2024-09-18 13:20:00,73.55,73.56,73.45,73.48,13754.0,72.412,72.4218,72.3135,72.343,13754.0
2024-09-18 13:25:00,73.5,73.53,73.49,73.51,17654.0,72.3627,72.3923,72.3529,72.3726,17654.0
2024-09-18 13:30:00,73.5,73.56,73.49,73.55,11698.0,72.3627,72.4218,72.3529,72.412,11698.0
2024-09-18 13:35:00,73.55,73.59,73.47,73.59,46544.0,72.412,72.4513,72.3332,72.4513,46544.0
2024-09-18 13:40:00,73.6,73.64,73.51,73.6,18898.0,72.4612,72.5006,72.3726,72.4612,18898.0
2024-09-18 13:45:00,73.62,73.63,73.46,73.46,22944.0,72.4809,72.4907,72.3234,72.3234,22944.0
2024-09-18 13:50:00,73.46,73.48,73.42,73.47,15853.0,72.3234,72.343,72.284,72.3332,15853.0
2024-09-18 13:55:00,73.45,73.5,73.35,73.48,18086.0,72.3135,72.3627,72.2151,72.343,18086.0
2024-09-18 14:00:00,73.48,74.11,73.3,73.48,51372.0,72.343,72.9633,72.1658,72.343,51372.0
2024-09-18 14:05:00,73.52,73.6,73.39,73.46,28624.0,72.3824,72.4612,72.2544,72.3234,28624.0
2024-09-18 14:10:00,73.5,73.54,73.22,73.5,22841.0,72.3627,72.4021,72.0871,72.3627,22841.0
2024-09-18 14:15:00,73.46,73.72,73.45,73.61,16930.0,72.3234,72.5793,72.3135,72.471,16930.0
2024-09-18 14:20:00,73.63,73.73,73.5,73.61,13210.0,72.4907,72.5892,72.3627,72.471,13210.0
2024-09-18 14:25:00,73.61,73.63,73.53,73.58,16815.0,72.471,72.4907,72.3923,72.4415,16815.0
2024-09-18 14:30:00,73.58,73.75,73.56,73.73,38886.0,72.4415,72.6089,72.4218,72.5892,38886.0
2024-09-18 14:35:00,73.73,73.74,73.42,73.72,35273.0,72.5892,72.599,72.284,72.5793,35273.0
2024-09-18 14:40:00,73.71,73.75,73.49,73.52,32442.0,72.5695,72.6089,72.3529,72.3824,32442.0
2024-09-18 14:45:00,73.53,73.73,73.48,73.68,37875.0,72.3923,72.5892,72.343,72.5399,37875.0
2024-09-18 14:50:00,73.7,73.89,73.69,73.81,48902.0,72.5596,72.7467,72.5498,72.6679,48902.0
2024-09-18 14:55:00,73.81,73.88,73.53,73.57,17404.0,72.6679,72.7369,72.3923,72.4317,17404.0
2024-09-18 15:00:00,73.56,73.6,73.45,73.56,24454.0,72.4218,72.4612,72.3135,72.4218,24454.0
2024-09-18 15:05:00,73.55,73.61,73.43,73.54,25456.0,72.412,72.471,72.2938,72.4021,25456.0
2024-09-18 15:10:00,73.49,73.78,73.45,73.67,34590.0,72.3529,72.6384,72.3135,72.5301,34590.0
2024-09-18 15:15:00,73.67,73.74,73.6,73.67,27060.0,72.5301,72.599,72.4612,72.5301,27060.0
2024-09-18 15:20:00,73.7,73.7,73.37,73.66,30411.0,72.5596,72.5596,72.2347,72.5203,30411.0
2024-09-18 15:25:00,73.67,73.84,73.59,73.67,58833.0,72.5301,72.6975,72.4513,72.5301,58833.0
2024-09-18 15:30:00,73.67,73.72,73.3,73.34,44904.0,72.5301,72.5793,72.1658,72.2052,44904.0
2024-09-18 15:35:00,73.33,73.5,73.27,73.4,49841.0,72.1954,72.3627,72.1363,72.2643,49841.0
2024-09-18 15:40:00,73.4,73.43,73.15,73.15,55392.0,72.2643,72.2938,72.0181,72.0181,55392.0
2024-09-18 15:45:00,73.14,73.29,73.08,73.2,54107.0,72.0083,72.156,71.9492,72.0674,54107.0
2024-09-18 15:50:00,73.18,73.42,73.14,73.37,78672.0,72.0477,72.284,72.0083,72.2347,78672.0
2024-09-18 15:55:00,73.38,73.44,73.23,73.3,179164.0,72.2446,72.3037,72.0969,72.1658,179164.0
2024-09-19 09:30:00,74.3,74.3,74.0,74.2,25659.0,73.1504,73.1504,72.855,73.0519,25659.0
2024-09-19 09:35:00,74.19,74.25,73.5,73.51,16346.0,73.0421,73.1011,72.3627,72.3726,16346.0
2024-09-19 09:40:00,73.55,73.7,73.32,73.5,41468.0,72.412,72.5596,72.1855,72.3627,41468.0
2024-09-19 09:45:00,73.54,73.57,73.13,73.54,25948.0,72.4021,72.4317,71.9985,72.4021,25948.0
2024-09-19 09:50:00,73.56,73.73,73.5,73.66,34691.0,72.4218,72.5892,72.3627,72.5203,34691.0
2024-09-19 09:55:00,73.7,74.14,73.65,74.04,66178.0,72.5596,72.9928,72.5104,72.8944,66178.0
2024-09-19 10:00:00,74.07,74.25,74.03,74.15,88378.0,72.9239,73.1011,72.8845,73.0027,88378.0
2024-09-19 10:05:00,74.16,74.5,74.14,74.5,36743.0,73.0125,73.3473,72.9928,73.3473,36743.0
2024-09-19 10:10:00,74.48,74.65,74.46,74.49,29347.0,73.3276,73.4949,73.3079,73.3374,29347.0
2024-09-19 10:15:00,74.52,74.57,74.38,74.47,16724.0,73.367,73.4162,73.2291,73.3177,16724.0
2024-09-19 10:20:00,74.48,74.48,74.35,74.36,17716.0,73.3276,73.3276,73.1996,73.2094,17716.0
2024-09-19 10:25:00,74.36,74.61,74.34,74.61,22129.0,73.2094,73.4556,73.1897,73.4556,22129.0
2024-09-19 10:30:00,74.63,74.64,74.49,74.52,26420.0,73.4752,73.4851,73.3374,73.367,26420.0
2024-09-19 10:35:00,74.55,74.61,74.47,74.55,21312.0,73.3965,73.4556,73.3177,73.3965,21312.0
2024-09-19 10:40:00,74.56,74.59,74.44,74.5,28928.0,73.4063,73.4359,73.2882,73.3473,28928.0
2024-09-19 10:45:00,74.49,74.5,74.28,74.29,28347.0,73.3374,73.3473,73.1307,73.1405,28347.0
2024-09-19 10:50:00,74.3,74.39,74.22,74.24,28170.0,73.1504,73.239,73.0716,73.0913,28170.0
2024-09-19 10:55:00,74.24,74.5,74.23,74.47,27451.0,73.0913,73.3473,73.0814,73.3177,27451.0
2024-09-19 11:00:00,74.49,74.54,74.4,74.52,39429.0,73.3374,73.3866,73.2488,73.367,39429.0
2024-09-19 11:05:00,74.5,74.51,74.23,74.24,82455.0,73.3473,73.3571,73.0814,73.0913,82455.0
2024-09-19 11:10:00,74.25,74.26,73.91,73.92,84371.0,73.1011,73.111,72.7664,72.7762,84371.0
2024-09-19 11:15:00,73.92,74.07,73.87,74.05,65860.0,72.7762,72.9239,72.727,72.9042,65860.0
2024-09-19 11:20:00,74.02,74.16,74.0,74.16,354917.0,72.8747,73.0125,72.855,73.0125,354917.0
2024-09-19 11:25:00,74.16,74.16,74.05,74.06,32513.0,73.0125,73.0125,72.9042,72.9141,32513.0
2024-09-19 11:30:00,74.06,74.11,73.98,74.0,30390.0,72.9141,72.9633,72.8353,72.855,30390.0
2024-09-19 11:35:00,74.0,74.01,73.82,73.85,63453.0,72.855,72.8648,72.6778,72.7073,63453.0
2024-09-19 11:40:00,73.86,74.01,73.85,73.99,19858.0,72.7172,72.8648,72.7073,72.8452,19858.0
2024-09-19 11:45:00,73.99,74.02,73.94,73.97,44783.0,72.8452,72.8747,72.7959,72.8255,44783.0
2024-09-19 11:50:00,73.98,73.99,73.94,73.95,32740.0,72.8353,72.8452,72.7959,72.8058,32740.0
2024-09-19 11:55:00,73.95,73.96,73.86,73.88,19965.0,72.8058,72.8156,72.7172,72.7369,19965.0
2024-09-19 12:00:00,73.88,74.06,73.88,74.0,57123.0,72.7369,72.9141,72.7369,72.855,57123.0
2024-09-19 12:05:00,74.0,74.04,73.99,74.02,55639.0,72.855,72.8944,72.8452,72.8747,55639.0
2024-09-19 12:10:00,74.02,74.03,73.93,73.98,42521.0,72.8747,72.8845,72.7861,72.8353,42521.0
2024-09-19 12:15:00,73.97,74.23,73.97,74.2,44197.0,72.8255,73.0814,72.8255,73.0519,44197.0
2024-09-19 12:20:00,74.2,74.27,74.12,74.16,28075.0,73.0519,73.1208,72.9731,73.0125,28075.0
2024-09-19 12:25:00,74.17,74.21,74.09,74.09,27527.0,73.0224,73.0617,72.9436,72.9436,27527.0
2024-09-19 12:30:00,74.1,74.21,74.07,74.14,74957.0,72.9535,73.0617,72.9239,72.9928,74957.0
2024-09-19 12:35:00,74.14,74.18,74.13,74.17,14181.0,72.9928,73.0322,72.983,73.0224,14181.0
2024-09-19 12:40:00,74.16,74.21,74.14,74.19,19249.0,73.0125,73.0617,72.9928,73.0421,19249.0
2024-09-19 12:45:00,74.2,74.2,74.15,74.18,17280.0,73.0519,73.0519,73.0027,73.0322,17280.0
2024-09-19 12:50:00,74.19,74.19,74.13,74.15,13550.0,73.0421,73.0421,72.983,73.0027,13550.0
2024-09-19 12:55:00,74.14,74.15,74.03,74.09,14514.0,72.9928,73.0027,72.8845,72.9436,14514.0
2024-09-19 13:00:00,74.09,74.11,74.06,74.1,17626.0,72.9436,72.9633,72.9141,72.9535,17626.0
2024-09-19 13:05:00,74.09,74.17,74.09,74.17,30829.0,72.9436,73.0224,72.9436,73.0224,30829.0
2024-09-19 13:10:00,74.19,74.2,74.13,74.15,17521.0,73.0421,73.0519,72.983,73.0027,17521.0
2024-09-19 13:15:00,74.14,74.17,74.13,74.14,25139.0,72.9928,73.0224,72.983,72.9928,25139.0
2024-09-19 13:20:00,74.13,74.14,74.12,74.13,19536.0,72.983,72.9928,72.9731,72.983,19536.0
2024-09-19 13:25:00,74.13,74.23,74.12,74.23,26232.0,72.983,73.0814,72.9731,73.0814,26232.0
2024-09-19 13:30:00,74.23,74.26,74.21,74.24,26190.0,73.0814,73.111,73.0617,73.0913,26190.0
2024-09-19 13:35:00,74.25,74.26,74.18,74.21,19695.0,73.1011,73.111,73.0322,73.0617,19695.0
2024-09-19 13:40:00,74.2,74.28,74.18,74.28,12789.0,73.0519,73.1307,73.0322,73.1307,12789.0
2024-09-19 13:45:00,74.28,74.31,74.18,74.2,20575.0,73.1307,73.1602,73.0322,73.0519,20575.0
2024-09-19 13:50:00,74.19,74.23,74.18,74.22,23772.0,73.0421,73.0814,73.0322,73.0716,23772.0
2024-09-19 13:55:00,74.22,74.23,74.14,74.15,25470.0,73.0716,73.0814,72.9928,73.0027,25470.0
2024-09-19 14:00:00,74.15,74.15,74.08,74.09,38990.0,73.0027,73.0027,72.9338,72.9436,38990.0
2024-09-19 14:05:00,74.1,74.1,74.01,74.04,23070.0,72.9535,72.9535,72.8648,72.8944,23070.0
2024-09-19 14:10:00,74.04,74.06,73.99,73.99,18584.0,72.8944,72.9141,72.8452,72.8452,18584.0
2024-09-19 14:15:00,73.99,73.99,73.89,73.93,33827.0,72.8452,72.8452,72.7467,72.7861,33827.0
2024-09-19 14:20:00,73.93,73.98,73.93,73.95,68287.0,72.7861,72.8353,72.7861,72.8058,68287.0
2024-09-19 14:25:00,73.94,74.04,73.91,74.03,37862.0,72.7959,72.8944,72.7664,72.8845,37862.0
2024-09-19 14:30:00,74.03,74.1,74.02,74.08,43822.0,72.8845,72.9535,72.8747,72.9338,43822.0
2024-09-19 14:35:00,74.07,74.12,73.99,74.1,185212.0,72.9239,72.9731,72.8452,72.9535,185212.0
2024-09-19 14:40:00,74.1,74.1,74.01,74.03,56706.0,72.9535,72.9535,72.8648,72.8845,56706.0
2024-09-19 14:45:00,74.03,74.04,73.92,73.95,27908.0,72.8845,72.8944,72.7762,72.8058,27908.0
2024-09-19 14:50:00,73.94,74.03,73.92,74.0,31760.0,72.7959,72.8845,72.7762,72.855,31760.0
2024-09-19 14:55:00,73.99,74.01,73.96,73.99,20064.0,72.8452,72.8648,72.8156,72.8452,20064.0
2024-09-19 15:00:00,74.0,74.01,73.93,73.95,35743.0,72.855,72.8648,72.7861,72.8058,35743.0
2024-09-19 15:05:00,73.95,73.98,73.9,73.92,26660.0,72.8058,72.8353,72.7565,72.7762,26660.0
2024-09-19 15:10:00,73.94,73.97,73.93,73.95,19729.0,72.7959,72.8255,72.7861,72.8058,19729.0
2024-09-19 15:15:00,73.95,73.97,73.91,73.92,27966.0,72.8058,72.8255,72.7664,72.7762,27966.0
2024-09-19 15:20:00,73.92,73.93,73.85,73.93,28562.0,72.7762,72.7861,72.7073,72.7861,28562.0
2024-09-19 15:25:00,73.92,73.93,73.88,73.9,30625.0,72.7762,72.7861,72.7369,72.7565,30625.0
2024-09-19 15:30:00,73.9,73.93,73.86,73.92,73839.0,72.7565,72.7861,72.7172,72.7762,73839.0
2024-09-19 15:35:00,73.92,73.97,73.88,73.96,44432.0,72.7762,72.8255,72.7369,72.8156,44432.0
2024-09-19 15:40:00,73.97,74.02,73.86,73.88,51029.0,72.8255,72.8747,72.7172,72.7369,51029.0
2024-09-19 15:45:00,73.88,73.98,73.88,73.98,41080.0,72.7369,72.8353,72.7369,72.8353,41080.0
2024-09-19 15:50:00,73.97,73.98,73.77,73.84,73150.0,72.8255,72.8353,72.6286,72.6975,73150.0
2024-09-19 15:55:00,73.84,73.91,73.78,73.9,249993.0,72.6975,72.7664,72.6384,72.7565,249993.0
2024-09-20 09:30:00,73.45,73.61,73.36,73.47,472216.0,72.3135,72.471,72.2249,72.3332,472216.0
2024-09-20 09:35:00,73.54,73.68,73.45,73.48,5510.0,72.4021,72.5399,72.3135,72.343,5510.0
2024-09-20 09:40:00,73.48,73.5,73.29,73.36,7101.0,72.343,72.3627,72.156,72.2249,7101.0
2024-09-20 09:45:00,73.35,73.37,73.27,73.31,31185.0,72.2151,72.2347,72.1363,72.1757,31185.0
2024-09-20 09:50:00,73.33,73.46,73.29,73.35,26836.0,72.1954,72.3234,72.156,72.2151,26836.0
2024-09-20 09:55:00,73.32,73.49,73.31,73.37,73247.0,72.1855,72.3529,72.1757,72.2347,73247.0
2024-09-20 10:00:00,73.39,73.52,73.28,73.29,112842.0,72.2544,72.3824,72.1461,72.156,112842.0
2024-09-20 10:05:00,73.3,73.32,73.24,73.28,26676.0,72.1658,72.1855,72.1068,72.1461,26676.0
2024-09-20 10:10:00,73.28,73.34,73.23,73.25,206274.0,72.1461,72.2052,72.0969,72.1166,206274.0
2024-09-20 10:15:00,73.25,73.38,73.25,73.35,120400.0,72.1166,72.2446,72.1166,72.2151,120400.0
2024-09-20 10:20:00,73.37,73.44,73.34,73.4,64900.0,72.2347,72.3037,72.2052,72.2643,64900.0
2024-09-20 10:25:00,73.39,73.39,73.29,73.3,21999.0,72.2544,72.2544,72.156,72.1658,21999.0
2024-09-20 10:30:00,73.31,73.37,73.29,73.36,47188.0,72.1757,72.2347,72.156,72.2249,47188.0
2024-09-20 10:35:00,73.37,73.38,73.31,73.33,24770.0,72.2347,72.2446,72.1757,72.1954,24770.0
2024-09-20 10:40:00,73.31,73.37,73.24,73.25,59816.0,72.1757,72.2347,72.1068,72.1166,59816.0
2024-09-20 10:45:00,73.25,73.3,73.24,73.3,59772.0,72.1166,72.1658,72.1068,72.1658,59772.0
2024-09-20 10:50:00,73.3,73.37,73.19,73.21,639104.0,72.1658,72.2347,72.0575,72.0772,639104.0
2024-09-20 10:55:00,73.24,73.41,73.22,73.36,28543.0,72.1068,72.2741,72.0871,72.2249,28543.0
2024-09-20 11:00:00,73.38,73.4,73.35,73.37,18909.0,72.2446,72.2643,72.2151,72.2347,18909.0
2024-09-20 11:05:00,73.36,73.41,73.31,73.39,53699.0,72.2249,72.2741,72.1757,72.2544,53699.0
2024-09-20 11:10:00,73.39,73.56,73.37,73.53,248281.0,72.2544,72.4218,72.2347,72.3923,248281.0
2024-09-20 11:15:00,73.53,73.71,73.5,73.7,33674.0,72.3923,72.5695,72.3627,72.5596,33674.0
2024-09-20 11:20:00,73.7,73.71,73.55,73.55,42815.0,72.5596,72.5695,72.412,72.412,42815.0
2024-09-20 11:25:00,73.57,73.57,73.48,73.5,45043.0,72.4317,72.4317,72.343,72.3627,45043.0
2024-09-20 11:30:00,73.49,73.51,73.4,73.51,51688.0,72.3529,72.3726,72.2643,72.3726,51688.0
2024-09-20 11:35:00,73.51,73.55,73.48,73.53,20128.0,72.3726,72.412,72.343,72.3923,20128.0
2024-09-20 11:40:00,73.52,73.63,73.52,73.61,14079.0,72.3824,72.4907,72.3824,72.471,14079.0
2024-09-20 11:45:00,73.59,73.61,73.52,73.57,14839.0,72.4513,72.471,72.3824,72.4317,14839.0
2024-09-20 11:50:00,73.57,73.57,73.35,73.38,226214.0,72.4317,72.4317,72.2151,72.2446,226214.0
2024-09-20 11:55:00,73.36,73.45,73.18,73.42,203001.0,72.2249,72.3135,72.0477,72.284,203001.0
2024-09-20 12:00:00,73.4,73.54,73.34,73.54,1861233.0,72.2643,72.4021,72.2052,72.4021,1861233.0
2024-09-20 12:05:00,73.56,73.71,73.54,73.68,97929.0,72.4218,72.5695,72.4021,72.5399,97929.0
2024-09-20 12:10:00,73.67,73.8,73.67,73.75,22623.0,72.5301,72.6581,72.5301,72.6089,22623.0
2024-09-20 12:15:00,73.75,73.77,73.64,73.73,30352.0,72.6089,72.6286,72.5006,72.5892,30352.0
2024-09-20 12:20:00,73.7,73.71,73.65,73.67,13226.0,72.5596,72.5695,72.5104,72.5301,13226.0
2024-09-20 12:25:00,73.66,73.69,73.59,73.65,7968.0,72.5203,72.5498,72.4513,72.5104,7968.0
2024-09-20 12:30:00,73.66,73.66,73.54,73.57,16807.0,72.5203,72.5203,72.4021,72.4317,16807.0
2024-09-20 12:35:00,73.57,73.63,73.55,73.58,8328.0,72.4317,72.4907,72.412,72.4415,8328.0
2024-09-20 12:40:00,73.6,73.64,73.59,73.63,12381.0,72.4612,72.5006,72.4513,72.4907,12381.0
2024-09-20 12:45:00,73.63,73.66,73.62,73.62,5632.0,72.4907,72.5203,72.4809,72.4809,5632.0
2024-09-20 12:50:00,73.63,73.69,73.63,73.69,12699.0,72.4907,72.5498,72.4907,72.5498,12699.0
2024-09-20 12:55:00,73.68,73.68,73.59,73.61,20669.0,72.5399,72.5399,72.4513,72.471,20669.0
2024-09-20 13:00:00,73.62,73.63,73.58,73.59,26733.0,72.4809,72.4907,72.4415,72.4513,26733.0
2024-09-20 13:05:00,73.6,73.69,73.59,73.69,31394.0,72.4612,72.5498,72.4513,72.5498,31394.0
2024-09-20 13:10:00,73.7,73.72,73.68,73.7,30010.0,72.5596,72.5793,72.5399,72.5596,30010.0
2024-09-20 13:15:00,73.7,73.73,73.7,73.73,10459.0,72.5596,72.5892,72.5596,72.5892,10459.0
2024-09-20 13:20:00,73.72,73.83,73.71,73.8,41319.0,72.5793,72.6876,72.5695,72.6581,41319.0
2024-09-20 13:25:00,73.8,73.84,73.77,73.8,34559.0,72.6581,72.6975,72.6286,72.6581,34559.0
2024-09-20 13:30:00,73.8,73.84,73.75,73.76,16121.0,72.6581,72.6975,72.6089,72.6187,16121.0
2024-09-20 13:35:00,73.77,73.86,73.77,73.84,13923.0,72.6286,72.7172,72.6286,72.6975,13923.0
2024-09-20 13:40:00,73.84,73.94,73.83,73.91,13359.0,72.6975,72.7959,72.6876,72.7664,13359.0
2024-09-20 13:45:00,73.91,73.92,73.83,73.83,8337.0,72.7664,72.7762,72.6876,72.6876,8337.0
2024-09-20 13:50:00,73.85,73.85,73.5,73.5,99692.0,72.7073,72.7073,72.3627,72.3627,99692.0
2024-09-20 13:55:00,73.51,73.57,73.42,73.56,32854.0,72.3726,72.4317,72.284,72.4218,32854.0
2024-09-20 14:00:00,73.56,73.56,73.39,73.49,34230.0,72.4218,72.4218,72.2544,72.3529,34230.0
2024-09-20 14:05:00,73.48,73.55,73.45,73.51,24771.0,72.343,72.412,72.3135,72.3726,24771.0
2024-09-20 14:10:00,73.5,73.56,73.41,73.52,17351.0,72.3627,72.4218,72.2741,72.3824,17351.0
2024-09-20 14:15:00,73.5,73.63,73.5,73.53,28331.0,72.3627,72.4907,72.3627,72.3923,28331.0
2024-09-20 14:20:00,73.54,73.56,73.51,73.54,8895.0,72.4021,72.4218,72.3726,72.4021,8895.0
2024-09-20 14:25:00,73.51,73.51,73.43,73.43,59276.0,72.3726,72.3726,72.2938,72.2938,59276.0
2024-09-20 14:30:00,73.43,73.43,73.35,73.36,16643.0,72.2938,72.2938,72.2151,72.2249,16643.0
2024-09-20 14:35:00,73.36,73.37,73.22,73.22,22223.0,72.2249,72.2347,72.0871,72.0871,22223.0
2024-09-20 14:40:00,73.22,73.3,73.15,73.28,30430.0,72.0871,72.1658,72.0181,72.1461,30430.0
2024-09-20 14:45:00,73.29,73.31,73.23,73.26,20935.0,72.156,72.1757,72.0969,72.1264,20935.0
2024-09-20 14:50:00,73.27,73.36,73.25,73.36,33958.0,72.1363,72.2249,72.1166,72.2249,33958.0
2024-09-20 14:55:00,73.36,73.36,73.23,73.24,32695.0,72.2249,72.2249,72.0969,72.1068,32695.0
2024-09-20 15:00:00,73.24,73.31,73.21,73.31,18744.0,72.1068,72.1757,72.0772,72.1757,18744.0
2024-09-20 15:05:00,73.31,73.4,73.3,73.32,36000.0,72.1757,72.2643,72.1658,72.1855,36000.0
2024-09-20 15:10:00,73.32,73.32,73.07,73.13,70597.0,72.1855,72.1855,71.9394,71.9985,70597.0
2024-09-20 15:15:00,73.12,73.37,73.11,73.33,45474.0,71.9886,72.2347,71.9788,72.1954,45474.0
2024-09-20 15:20:00,73.32,73.43,73.3,73.41,47219.0,72.1855,72.2938,72.1658,72.2741,47219.0
2024-09-20 15:25:00,73.41,73.52,73.39,73.46,43419.0,72.2741,72.3824,72.2544,72.3234,43419.0
2024-09-20 15:30:00,73.45,73.49,73.36,73.36,55403.0,72.3135,72.3529,72.2249,72.2249,55403.0
2024-09-20 15:35:00,73.35,73.76,73.33,73.7,58860.0,72.2151,72.6187,72.1954,72.5596,58860.0
2024-09-20 15:40:00,73.7,73.78,73.67,73.78,99995.0,72.5596,72.6384,72.5301,72.6384,99995.0
2024-09-20 15:45:00,73.78,73.78,73.41,73.47,125208.0,72.6384,72.6384,72.2741,72.3332,125208.0
2024-09-20 15:50:00,73.48,73.56,73.41,73.55,165925.0,72.343,72.4218,72.2741,72.412,165925.0
2024-09-20 15:55:00,73.56,73.79,73.53,73.75,342056.0,72.4218,72.6482,72.3923,72.6089,342056.0
2024-09-23 09:30:00,73.97,74.33,73.87,74.27,41810.0,72.8255,73.1799,72.727,73.1208,41810.0
2024-09-23 09:35:00,74.22,74.42,73.98,74.1,12836.0,73.0716,73.2685,72.8353,72.9535,12836.0
2024-09-23 09:40:00,74.06,74.28,74.05,74.09,15331.0,72.9141,73.1307,72.9042,72.9436,15331.0
2024-09-23 09:45:00,74.05,74.17,73.66,73.69,23010.0,72.9042,73.0224,72.5203,72.5498,23010.0
2024-09-23 09:50:00,73.69,73.84,73.64,73.75,14725.0,72.5498,72.6975,72.5006,72.6089,14725.0
2024-09-23 09:55:00,73.72,73.87,73.72,73.83,13773.0,72.5793,72.727,72.5793,72.6876,13773.0
2024-09-23 10:00:00,73.9,74.01,73.84,74.01,34124.0,72.7565,72.8648,72.6975,72.8648,34124.0
2024-09-23 10:05:00,74.01,74.23,73.99,74.17,21038.0,72.8648,73.0814,72.8452,73.0224,21038.0
2024-09-23 10:10:00,74.17,74.37,74.17,74.29,19127.0,73.0224,73.2193,73.0224,73.1405,19127.0
2024-09-23 10:15:00,74.26,74.4,74.2,74.39,13630.0,73.111,73.2488,73.0519,73.239,13630.0
2024-09-23 10:20:00,74.39,74.52,74.36,74.38,39125.0,73.239,73.367,73.2094,73.2291,39125.0
2024-09-23 10:25:00,74.38,74.45,74.29,74.39,98636.0,73.2291,73.298,73.1405,73.239,98636.0
2024-09-23 10:30:00,74.38,74.44,74.36,74.41,21005.0,73.2291,73.2882,73.2094,73.2587,21005.0
2024-09-23 10:35:00,74.39,74.43,74.19,74.22,17986.0,73.239,73.2783,73.0421,73.0716,17986.0
2024-09-23 10:40:00,74.23,74.45,74.21,74.39,48626.0,73.0814,73.298,73.0617,73.239,48626.0
2024-09-23 10:45:00,74.38,74.38,74.25,74.27,15116.0,73.2291,73.2291,73.1011,73.1208,15116.0
2024-09-23 10:50:00,74.27,74.36,74.26,74.36,13516.0,73.1208,73.2094,73.111,73.2094,13516.0
2024-09-23 10:55:00,74.36,74.44,74.32,74.42,22294.0,73.2094,73.2882,73.17,73.2685,22294.0
2024-09-23 11:00:00,74.41,74.41,74.2,74.22,14564.0,73.2587,73.2587,73.0519,73.0716,14564.0
2024-09-23 11:05:00,74.21,74.21,74.11,74.13,13295.0,73.0617,73.0617,72.9633,72.983,13295.0
2024-09-23 11:10:00,74.12,74.16,74.1,74.1,7767.0,72.9731,73.0125,72.9535,72.9535,7767.0
2024-09-23 11:15:00,74.11,74.17,74.09,74.14,19702.0,72.9633,73.0224,72.9436,72.9928,19702.0
2024-09-23 11:20:00,74.16,74.22,74.15,74.19,19902.0,73.0125,73.0716,73.0027,73.0421,19902.0
2024-09-23 11:25:00,74.19,74.19,74.07,74.09,14014.0,73.0421,73.0421,72.9239,72.9436,14014.0
2024-09-23 11:30:00,74.07,74.09,74.02,74.05,23386.0,72.9239,72.9436,72.8747,72.9042,23386.0
2024-09-23 11:35:00,74.06,74.06,74.0,74.04,17321.0,72.9141,72.9141,72.855,72.8944,17321.0
2024-09-23 11:40:00,74.03,74.04,73.99,73.99,10691.0,72.8845,72.8944,72.8452,72.8452,10691.0
2024-09-23 11:45:00,74.0,74.01,73.99,74.0,8757.0,72.855,72.8648,72.8452,72.855,8757.0
2024-09-23 11:50:00,74.0,74.1,73.98,74.09,19883.0,72.855,72.9535,72.8353,72.9436,19883.0
2024-09-23 11:55:00,74.1,74.11,73.97,74.0,11756.0,72.9535,72.9633,72.8255,72.855,11756.0
2024-09-23 12:00:00,73.99,74.01,73.97,74.0,11985.0,72.8452,72.8648,72.8255,72.855,11985.0
2024-09-23 12:05:00,73.99,74.15,73.99,74.12,14340.0,72.8452,73.0027,72.8452,72.9731,14340.0
2024-09-23 12:10:00,74.11,74.13,73.99,74.01,22678.0,72.9633,72.983,72.8452,72.8648,22678.0
2024-09-23 12:15:00,74.0,74.03,73.93,74.0,10955.0,72.855,72.8845,72.7861,72.855,10955.0
2024-09-23 12:20:00,74.01,74.01,73.92,73.95,18321.0,72.8648,72.8648,72.7762,72.8058,18321.0
2024-09-23 12:25:00,73.96,74.01,73.96,73.99,14353.0,72.8156,72.8648,72.8156,72.8452,14353.0
2024-09-23 12:30:00,73.99,73.99,73.92,73.95,15456.0,72.8452,72.8452,72.7762,72.8058,15456.0
2024-09-23 12:35:00,73.95,74.0,73.89,73.94,19446.0,72.8058,72.855,72.7467,72.7959,19446.0
2024-09-23 12:40:00,73.94,73.94,73.8,73.85,7734.0,72.7959,72.7959,72.6581,72.7073,7734.0
2024-09-23 12:45:00,73.86,73.92,73.79,73.92,12662.0,72.7172,72.7762,72.6482,72.7762,12662.0
2024-09-23 12:50:00,73.92,73.95,73.91,73.92,12856.0,72.7762,72.8058,72.7664,72.7762,12856.0
2024-09-23 12:55:00,73.91,73.91,73.86,73.91,15035.0,72.7664,72.7664,72.7172,72.7664,15035.0
2024-09-23 13:00:00,73.9,73.91,73.87,73.89,8608.0,72.7565,72.7664,72.727,72.7467,8608.0
2024-09-23 13:05:00,73.88,73.89,73.86,73.89,10448.0,72.7369,72.7467,72.7172,72.7467,10448.0
2024-09-23 13:10:00,73.88,73.98,73.87,73.98,15276.0,72.7369,72.8353,72.727,72.8353,15276.0
2024-09-23 13:15:00,73.98,74.01,73.97,74.01,15775.0,72.8353,72.8648,72.8255,72.8648,15775.0
2024-09-23 13:20:00,74.01,74.01,73.92,73.94,16050.0,72.8648,72.8648,72.7762,72.7959,16050.0
2024-09-23 13:25:00,73.95,74.0,73.95,73.98,9345.0,72.8058,72.855,72.8058,72.8353,9345.0
2024-09-23 13:30:00,73.98,74.09,73.98,74.08,19401.0,72.8353,72.9436,72.8353,72.9338,19401.0
2024-09-23 13:35:00,74.07,74.08,74.05,74.06,10633.0,72.9239,72.9338,72.9042,72.9141,10633.0
2024-09-23 13:40:00,74.05,74.08,74.0,74.01,25292.0,72.9042,72.9338,72.855,72.8648,25292.0
2024-09-23 13:45:00,74.0,74.08,74.0,74.06,9972.0,72.855,72.9338,72.855,72.9141,9972.0
2024-09-23 13:50:00,74.06,74.08,74.05,74.08,5197.0,72.9141,72.9338,72.9042,72.9338,5197.0
2024-09-23 13:55:00,74.08,74.08,73.99,74.01,14388.0,72.9338,72.9338,72.8452,72.8648,14388.0
2024-09-23 14:00:00,74.0,74.01,73.94,73.94,24147.0,72.855,72.8648,72.7959,72.7959,24147.0
2024-09-23 14:05:00,73.94,74.04,73.93,74.03,13854.0,72.7959,72.8944,72.7861,72.8845,13854.0
2024-09-23 14:10:00,74.03,74.05,74.0,74.01,14969.0,72.8845,72.9042,72.855,72.8648,14969.0
2024-09-23 14:15:00,74.01,74.03,73.99,74.03,50464.0,72.8648,72.8845,72.8452,72.8845,50464.0
2024-09-23 14:20:00,74.03,74.08,74.02,74.07,9011.0,72.8845,72.9338,72.8747,72.9239,9011.0
2024-09-23 14:25:00,74.06,74.14,74.05,74.13,20222.0,72.9141,72.9928,72.9042,72.983,20222.0
2024-09-23 14:30:00,74.13,74.19,74.11,74.14,25726.0,72.983,73.0421,72.9633,72.9928,25726.0
2024-09-23 14:35:00,74.14,74.18,74.13,74.18,16271.0,72.9928,73.0322,72.983,73.0322,16271.0
2024-09-23 14:40:00,74.17,74.2,74.16,74.18,12975.0,73.0224,73.0519,73.0125,73.0322,12975.0
2024-09-23 14:45:00,74.18,74.18,74.05,74.06,35910.0,73.0322,73.0322,72.9042,72.9141,35910.0
2024-09-23 14:50:00,74.06,74.1,74.01,74.06,12164.0,72.9141,72.9535,72.8648,72.9141,12164.0
2024-09-23 14:55:00,74.07,74.1,74.05,74.09,20022.0,72.9239,72.9535,72.9042,72.9436,20022.0
2024-09-23 15:00:00,74.08,74.09,74.05,74.08,27927.0,72.9338,72.9436,72.9042,72.9338,27927.0
2024-09-23 15:05:00,74.07,74.15,74.07,74.15,22521.0,72.9239,73.0027,72.9239,73.0027,22521.0
2024-09-23 15:10:00,74.14,74.2,74.13,74.19,24476.0,72.9928,73.0519,72.983,73.0421,24476.0
2024-09-23 15:15:00,74.19,74.23,74.16,74.21,137921.0,73.0421,73.0814,73.0125,73.0617,137921.0
2024-09-23 15:20:00,74.21,74.21,74.13,74.15,53742.0,73.0617,73.0617,72.983,73.0027,53742.0
2024-09-23 15:25:00,74.16,74.21,74.13,74.2,42795.0,73.0125,73.0617,72.983,73.0519,42795.0
2024-09-23 15:30:00,74.2,74.22,74.15,74.2,50372.0,73.0519,73.0716,73.0027,73.0519,50372.0
2024-09-23 15:35:00,74.2,74.26,74.15,74.23,41705.0,73.0519,73.111,73.0027,73.0814,41705.0
2024-09-23 15:40:00,74.23,74.3,74.21,74.23,56302.0,73.0814,73.1504,73.0617,73.0814,56302.0
2024-09-23 15:45:00,74.23,74.27,74.19,74.23,41839.0,73.0814,73.1208,73.0421,73.0814,41839.0
2024-09-23 15:50:00,74.23,74.24,74.17,74.23,72191.0,73.0814,73.0913,73.0224,73.0814,72191.0
2024-09-23 15:55:00,74.22,74.36,74.2,74.31,209709.0,73.0716,73.2094,73.0519,73.1602,209709.0
2024-09-24 09:30:00,73.84,74.04,73.73,73.89,126066.0,72.6975,72.8944,72.5892,72.7467,126066.0
2024-09-24 09:35:00,73.95,73.96,73.79,73.86,23588.0,72.8058,72.8156,72.6482,72.7172,23588.0
2024-09-24 09:40:00,73.88,74.07,73.88,73.94,9165.0,72.7369,72.9239,72.7369,72.7959,9165.0
2024-09-24 09:45:00,73.93,73.96,73.76,73.88,27733.0,72.7861,72.8156,72.6187,72.7369,27733.0
2024-09-24 09:50:00,73.86,73.9,73.68,73.85,26365.0,72.7172,72.7565,72.5399,72.7073,26365.0
2024-09-24 09:55:00,73.85,73.91,73.78,73.91,19401.0,72.7073,72.7664,72.6384,72.7664,19401.0
2024-09-24 10:00:00,73.91,74.02,73.74,74.01,20098.0,72.7664,72.8747,72.599,72.8648,20098.0
2024-09-24 10:05:00,74.03,74.24,74.0,74.23,14167.0,72.8845,73.0913,72.855,73.0814,14167.0
2024-09-24 10:10:00,74.23,74.24,74.01,74.05,15993.0,73.0814,73.0913,72.8648,72.9042,15993.0
2024-09-24 10:15:00,74.05,74.16,74.05,74.12,16712.0,72.9042,73.0125,72.9042,72.9731,16712.0
2024-09-24 10:20:00,74.13,74.17,74.11,74.14,22621.0,72.983,73.0224,72.9633,72.9928,22621.0
2024-09-24 10:25:00,74.14,74.17,73.96,74.04,30821.0,72.9928,73.0224,72.8156,72.8944,30821.0
2024-09-24 10:30:00,74.07,74.08,73.93,73.95,22665.0,72.9239,72.9338,72.7861,72.8058,22665.0
2024-09-24 10:35:00,73.95,73.98,73.85,73.9,38346.0,72.8058,72.8353,72.7073,72.7565,38346.0
2024-09-24 10:40:00,73.92,74.0,73.9,74.0,25327.0,72.7762,72.855,72.7565,72.855,25327.0
2024-09-24 10:45:00,74.0,74.03,73.95,73.98,25292.0,72.855,72.8845,72.8058,72.8353,25292.0
2024-09-24 10:50:00,73.99,74.03,73.94,73.98,25930.0,72.8452,72.8845,72.7959,72.8353,25930.0
2024-09-24 10:55:00,73.99,74.01,73.89,73.93,20782.0,72.8452,72.8648,72.7467,72.7861,20782.0
2024-09-24 11:00:00,73.92,73.94,73.83,73.83,19400.0,72.7762,72.7959,72.6876,72.6876,19400.0
2024-09-24 11:05:00,73.82,73.88,73.81,73.87,12671.0,72.6778,72.7369,72.6679,72.727,12671.0
2024-09-24 11:10:00,73.87,73.91,73.8,73.81,22277.0,72.727,72.7664,72.6581,72.6679,22277.0
2024-09-24 11:15:00,73.81,73.91,73.78,73.85,16668.0,72.6679,72.7664,72.6384,72.7073,16668.0
2024-09-24 11:20:00,73.85,73.91,73.85,73.91,20099.0,72.7073,72.7664,72.7073,72.7664,20099.0
2024-09-24 11:25:00,73.9,73.97,73.88,73.94,19761.0,72.7565,72.8255,72.7369,72.7959,19761.0
2024-09-24 11:30:00,73.95,73.99,73.94,73.94,18290.0,72.8058,72.8452,72.7959,72.7959,18290.0
2024-09-24 11:35:00,73.95,73.95,73.86,73.88,14738.0,72.8058,72.8058,72.7172,72.7369,14738.0
2024-09-24 11:40:00,73.89,73.91,73.84,73.84,14725.0,72.7467,72.7664,72.6975,72.6975,14725.0
2024-09-24 11:45:00,73.84,73.88,73.82,73.83,17822.0,72.6975,72.7369,72.6778,72.6876,17822.0
2024-09-24 11:50:00,73.84,73.96,73.82,73.94,17776.0,72.6975,72.8156,72.6778,72.7959,17776.0
2024-09-24 11:55:00,73.94,73.98,73.91,73.98,15690.0,72.7959,72.8353,72.7664,72.8353,15690.0
2024-09-24 12:00:00,73.98,73.98,73.8,73.81,19047.0,72.8353,72.8353,72.6581,72.6679,19047.0
2024-09-24 12:05:00,73.81,73.82,73.61,73.67,68662.0,72.6679,72.6778,72.471,72.5301,68662.0
2024-09-24 12:10:00,73.66,73.71,73.66,73.67,28624.0,72.5203,72.5695,72.5203,72.5301,28624.0
2024-09-24 12:15:00,73.68,73.78,73.67,73.73,16552.0,72.5399,72.6384,72.5301,72.5892,16552.0
2024-09-24 12:20:00,73.73,73.75,73.69,73.72,16994.0,72.5892,72.6089,72.5498,72.5793,16994.0
2024-09-24 12:25:00,73.72,73.72,73.62,73.64,66043.0,72.5793,72.5793,72.4809,72.5006,66043.0
2024-09-24 12:30:00,73.64,73.66,73.61,73.65,12727.0,72.5006,72.5203,72.471,72.5104,12727.0
2024-09-24 12:35:00,73.64,73.71,73.64,73.71,14367.0,72.5006,72.5695,72.5006,72.5695,14367.0
2024-09-24 12:40:00,73.73,73.76,73.63,73.64,43096.0,72.5892,72.6187,72.4907,72.5006,43096.0
2024-09-24 12:45:00,73.63,73.67,73.57,73.67,55815.0,72.4907,72.5301,72.4317,72.5301,55815.0
2024-09-24 12:50:00,73.67,73.75,73.66,73.72,12236.0,72.5301,72.6089,72.5203,72.5793,12236.0
2024-09-24 12:55:00,73.73,73.77,73.71,73.75,12854.0,72.5892,72.6286,72.5695,72.6089,12854.0
2024-09-24 13:00:00,73.74,73.78,73.74,73.75,9210.0,72.599,72.6384,72.599,72.6089,9210.0
2024-09-24 13:05:00,73.74,73.87,73.74,73.81,97620.0,72.599,72.727,72.599,72.6679,97620.0
2024-09-24 13:10:00,73.82,73.89,73.82,73.86,13727.0,72.6778,72.7467,72.6778,72.7172,13727.0
2024-09-24 13:15:00,73.88,73.91,73.87,73.87,11018.0,72.7369,72.7664,72.727,72.727,11018.0
2024-09-24 13:20:00,73.87,73.9,73.83,73.84,64630.0,72.727,72.7565,72.6876,72.6975,64630.0
2024-09-24 13:25:00,73.84,73.84,73.78,73.8,13869.0,72.6975,72.6975,72.6384,72.6581,13869.0
2024-09-24 13:30:00,73.8,73.83,73.68,73.68,60244.0,72.6581,72.6876,72.5399,72.5399,60244.0
2024-09-24 13:35:00,73.7,73.72,73.69,73.72,8418.0,72.5596,72.5793,72.5498,72.5793,8418.0
2024-09-24 13:40:00,73.72,73.73,73.66,73.67,11702.0,72.5793,72.5892,72.5203,72.5301,11702.0
2024-09-24 13:45:00,73.66,73.67,73.64,73.66,10708.0,72.5203,72.5301,72.5006,72.5203,10708.0
2024-09-24 13:50:00,73.66,73.66,73.59,73.59,9530.0,72.5203,72.5203,72.4513,72.4513,9530.0
2024-09-24 13:55:00,73.59,73.59,73.46,73.48,42934.0,72.4513,72.4513,72.3234,72.343,42934.0
2024-09-24 14:00:00,73.49,73.6,73.48,73.56,15757.0,72.3529,72.4612,72.343,72.4218,15757.0
2024-09-24 14:05:00,73.55,73.6,73.51,73.55,215453.0,72.412,72.4612,72.3726,72.412,215453.0
2024-09-24 14:10:00,73.56,73.64,73.51,73.52,31759.0,72.4218,72.5006,72.3726,72.3824,31759.0
2024-09-24 14:15:00,73.6,73.6,73.52,73.55,216813.0,72.4612,72.4612,72.3824,72.412,216813.0
2024-09-24 14:20:00,73.54,73.62,73.54,73.62,11184.0,72.4021,72.4809,72.4021,72.4809,11184.0
2024-09-24 14:25:00,73.61,73.66,73.58,73.58,33669.0,72.471,72.5203,72.4415,72.4415,33669.0
2024-09-24 14:30:00,73.58,73.59,73.49,73.58,14453.0,72.4415,72.4513,72.3529,72.4415,14453.0
2024-09-24 14:35:00,73.58,73.62,73.57,73.59,8894.0,72.4415,72.4809,72.4317,72.4513,8894.0
2024-09-24 14:40:00,73.6,73.63,73.58,73.6,9588.0,72.4612,72.4907,72.4415,72.4612,9588.0
2024-09-24 14:45:00,73.6,73.66,73.6,73.66,11076.0,72.4612,72.5203,72.4612,72.5203,11076.0
2024-09-24 14:50:00,73.67,73.7,73.66,73.69,9843.0,72.5301,72.5596,72.5203,72.5498,9843.0
2024-09-24 14:55:00,73.7,73.76,73.69,73.74,50342.0,72.5596,72.6187,72.5498,72.599,50342.0
2024-09-24 15:00:00,73.74,73.77,73.7,73.73,19836.0,72.599,72.6286,72.5596,72.5892,19836.0
2024-09-24 15:05:00,73.72,73.76,73.72,73.74,24828.0,72.5793,72.6187,72.5793,72.599,24828.0
2024-09-24 15:10:00,73.73,73.77,73.71,73.72,16349.0,72.5892,72.6286,72.5695,72.5793,16349.0
2024-09-24 15:15:00,73.72,73.73,73.69,73.7,21184.0,72.5793,72.5892,72.5498,72.5596,21184.0
2024-09-24 15:20:00,73.7,73.7,73.6,73.61,23213.0,72.5596,72.5596,72.4612,72.471,23213.0
2024-09-24 15:25:00,73.61,73.61,73.54,73.54,21920.0,72.471,72.471,72.4021,72.4021,21920.0
2024-09-24 15:30:00,73.54,73.56,73.5,73.53,27271.0,72.4021,72.4218,72.3627,72.3923,27271.0
2024-09-24 15:35:00,73.53,73.53,73.37,73.43,37897.0,72.3923,72.3923,72.2347,72.2938,37897.0
2024-09-24 15:40:00,73.43,73.47,73.32,73.34,66371.0,72.2938,72.3332,72.1855,72.2052,66371.0
2024-09-24 15:45:00,73.34,73.39,73.29,73.39,61447.0,72.2052,72.2544,72.156,72.2544,61447.0
2024-09-24 15:50:00,73.39,73.44,73.35,73.43,82237.0,72.2544,72.3037,72.2151,72.2938,82237.0
2024-09-24 15:55:00,73.44,73.59,73.34,73.42,284906.0,72.3037,72.4513,72.2052,72.284,284906.0
2024-09-25 09:30:00,74.01,74.43,73.82,74.1,102043.0,72.8648,73.2783,72.6778,72.9535,102043.0
2024-09-25 09:35:00,74.03,74.22,73.85,74.11,17648.0,72.8845,73.0716,72.7073,72.9633,17648.0
2024-09-25 09:40:00,74.11,74.39,74.04,74.14,28891.0,72.9633,73.239,72.8944,72.9928,28891.0
2024-09-25 09:45:00,74.13,74.18,73.93,74.05,29387.0,72.983,73.0322,72.7861,72.9042,29387.0
2024-09-25 09:50:00,74.01,74.05,73.7,73.75,66869.0,72.8648,72.9042,72.5596,72.6089,66869.0
2024-09-25 09:55:00,73.78,73.88,73.69,73.71,27186.0,72.6384,72.7369,72.5498,72.5695,27186.0
2024-09-25 10:00:00,73.73,73.73,73.46,73.46,14894.0,72.5892,72.5892,72.3234,72.3234,14894.0
2024-09-25 10:05:00,73.48,73.52,73.44,73.46,11327.0,72.343,72.3824,72.3037,72.3234,11327.0
2024-09-25 10:10:00,73.46,73.5,73.23,73.29,14438.0,72.3234,72.3627,72.0969,72.156,14438.0
2024-09-25 10:15:00,73.29,73.43,73.29,73.31,13815.0,72.156,72.2938,72.156,72.1757,13815.0
2024-09-25 10:20:00,73.3,73.3,73.17,73.24,9920.0,72.1658,72.1658,72.0378,72.1068,9920.0
2024-09-25 10:25:00,73.25,73.29,73.23,73.26,8710.0,72.1166,72.156,72.0969,72.1264,8710.0
2024-09-25 10:30:00,73.26,73.3,73.25,73.26,8491.0,72.1264,72.1658,72.1166,72.1264,8491.0
2024-09-25 10:35:00,73.26,73.26,73.16,73.16,13088.0,72.1264,72.1264,72.028,72.028,13088.0
2024-09-25 10:40:00,73.17,73.23,73.14,73.23,8945.0,72.0378,72.0969,72.0083,72.0969,8945.0
2024-09-25 10:45:00,73.24,73.34,73.22,73.33,8620.0,72.1068,72.2052,72.0871,72.1954,8620.0
2024-09-25 10:50:00,73.32,73.35,73.28,73.32,9144.0,72.1855,72.2151,72.1461,72.1855,9144.0
2024-09-25 10:55:00,73.32,73.32,73.24,73.3,14070.0,72.1855,72.1855,72.1068,72.1658,14070.0
2024-09-25 11:00:00,73.31,73.37,73.27,73.33,10324.0,72.1757,72.2347,72.1363,72.1954,10324.0
2024-09-25 11:05:00,73.34,73.35,73.26,73.34,6984.0,72.2052,72.2151,72.1264,72.2052,6984.0
2024-09-25 11:10:00,73.34,73.39,73.29,73.39,9516.0,72.2052,72.2544,72.156,72.2544,9516.0
2024-09-25 11:15:00,73.38,73.44,73.35,73.4,12282.0,72.2446,72.3037,72.2151,72.2643,12282.0
2024-09-25 11:20:00,73.39,73.43,73.36,73.42,11690.0,72.2544,72.2938,72.2249,72.284,11690.0
2024-09-25 11:25:00,73.43,73.45,73.42,73.42,7078.0,72.2938,72.3135,72.284,72.284,7078.0
2024-09-25 11:30:00,73.42,73.42,73.28,73.28,8450.0,72.284,72.284,72.1461,72.1461,8450.0
2024-09-25 11:35:00,73.28,73.3,73.23,73.25,5692.0,72.1461,72.1658,72.0969,72.1166,5692.0
2024-09-25 11:40:00,73.24,73.3,73.24,73.24,8449.0,72.1068,72.1658,72.1068,72.1068,8449.0
2024-09-25 11:45:00,73.24,73.36,73.24,73.34,5431.0,72.1068,72.2249,72.1068,72.2052,5431.0
2024-09-25 11:50:00,73.33,73.43,73.3,73.43,6277.0,72.1954,72.2938,72.1658,72.2938,6277.0
2024-09-25 11:55:00,73.42,73.46,73.41,73.44,13627.0,72.284,72.3234,72.2741,72.3037,13627.0
2024-09-25 12:00:00,73.43,73.6,73.39,73.6,14850.0,72.2938,72.4612,72.2544,72.4612,14850.0
2024-09-25 12:05:00,73.61,73.68,73.42,73.67,26537.0,72.471,72.5399,72.284,72.5301,26537.0
2024-09-25 12:10:00,73.68,73.7,73.67,73.67,13583.0,72.5399,72.5596,72.5301,72.5301,13583.0
2024-09-25 12:15:00,73.68,73.68,73.55,73.55,16564.0,72.5399,72.5399,72.412,72.412,16564.0
2024-09-25 12:20:00,73.55,73.57,73.49,73.51,6119.0,72.412,72.4317,72.3529,72.3726,6119.0
2024-09-25 12:25:00,73.49,73.53,73.49,73.52,4353.0,72.3529,72.3923,72.3529,72.3824,4353.0
2024-09-25 12:30:00,73.51,73.51,73.36,73.37,12376.0,72.3726,72.3726,72.2249,72.2347,12376.0
2024-09-25 12:35:00,73.37,73.38,73.29,73.3,8731.0,72.2347,72.2446,72.156,72.1658,8731.0
2024-09-25 12:40:00,73.31,73.35,73.28,73.34,11589.0,72.1757,72.2151,72.1461,72.2052,11589.0
2024-09-25 12:45:00,73.33,73.34,73.31,73.32,4233.0,72.1954,72.2052,72.1757,72.1855,4233.0
2024-09-25 12:50:00,73.35,73.42,73.35,73.41,6852.0,72.2151,72.284,72.2151,72.2741,6852.0
2024-09-25 12:55:00,73.41,73.41,73.3,73.33,15909.0,72.2741,72.2741,72.1658,72.1954,15909.0
2024-09-25 13:00:00,73.32,73.38,73.28,73.34,7963.0,72.1855,72.2446,72.1461,72.2052,7963.0
2024-09-25 13:05:00,73.31,73.38,73.26,73.26,5187.0,72.1757,72.2446,72.1264,72.1264,5187.0
2024-09-25 13:10:00,73.27,73.3,73.24,73.3,3833.0,72.1363,72.1658,72.1068,72.1658,3833.0
2024-09-25 13:15:00,73.32,73.36,73.31,73.36,12466.0,72.1855,72.2249,72.1757,72.2249,12466.0
2024-09-25 13:20:00,73.35,73.36,73.3,73.32,7549.0,72.2151,72.2249,72.1658,72.1855,7549.0
2024-09-25 13:25:00,73.3,73.31,73.23,73.23,6622.0,72.1658,72.1757,72.0969,72.0969,6622.0
2024-09-25 13:30:00,73.21,73.24,73.19,73.19,10346.0,72.0772,72.1068,72.0575,72.0575,10346.0
2024-09-25 13:35:00,73.17,73.19,73.14,73.18,8101.0,72.0378,72.0575,72.0083,72.0477,8101.0
2024-09-25 13:40:00,73.18,73.19,73.16,73.17,5015.0,72.0477,72.0575,72.028,72.0378,5015.0
2024-09-25 13:45:00,73.17,73.2,73.16,73.2,9008.0,72.0378,72.0674,72.028,72.0674,9008.0
2024-09-25 13:50:00,73.21,73.25,73.21,73.21,12957.0,72.0772,72.1166,72.0772,72.0772,12957.0
2024-09-25 13:55:00,73.2,73.23,73.2,73.22,10335.0,72.0674,72.0969,72.0674,72.0871,10335.0
2024-09-25 14:00:00,73.22,73.22,73.13,73.15,10918.0,72.0871,72.0871,71.9985,72.0181,10918.0
2024-09-25 14:05:00,73.15,73.25,73.15,73.25,19082.0,72.0181,72.1166,72.0181,72.1166,19082.0
2024-09-25 14:10:00,73.25,73.3,73.25,73.27,10781.0,72.1166,72.1658,72.1166,72.1363,10781.0
2024-09-25 14:15:00,73.27,73.28,73.23,73.23,13934.0,72.1363,72.1461,72.0969,72.0969,13934.0
2024-09-25 14:20:00,73.23,73.26,73.22,73.23,8773.0,72.0969,72.1264,72.0871,72.0969,8773.0
2024-09-25 14:25:00,73.22,73.28,73.22,73.28,9042.0,72.0871,72.1461,72.0871,72.1461,9042.0
2024-09-25 14:30:00,73.28,73.28,73.24,73.25,12430.0,72.1461,72.1461,72.1068,72.1166,12430.0
2024-09-25 14:35:00,73.26,73.33,73.26,73.33,16537.0,72.1264,72.1954,72.1264,72.1954,16537.0
2024-09-25 14:40:00,73.32,73.33,73.28,73.3,12398.0,72.1855,72.1954,72.1461,72.1658,12398.0
2024-09-25 14:45:00,73.29,73.31,73.25,73.29,12007.0,72.156,72.1757,72.1166,72.156,12007.0
2024-09-25 14:50:00,73.28,73.36,73.26,73.36,15699.0,72.1461,72.2249,72.1264,72.2249,15699.0
2024-09-25 14:55:00,73.36,73.36,73.27,73.28,19103.0,72.2249,72.2249,72.1363,72.1461,19103.0
2024-09-25 15:00:00,73.26,73.31,73.25,73.31,19992.0,72.1264,72.1757,72.1166,72.1757,19992.0
2024-09-25 15:05:00,73.31,73.32,73.23,73.24,21565.0,72.1757,72.1855,72.0969,72.1068,21565.0
2024-09-25 15:10:00,73.24,73.27,73.23,73.23,14061.0,72.1068,72.1363,72.0969,72.0969,14061.0
2024-09-25 15:15:00,73.23,73.24,73.15,73.16,13012.0,72.0969,72.1068,72.0181,72.028,13012.0
2024-09-25 15:20:00,73.15,73.2,73.15,73.19,7608.0,72.0181,72.0674,72.0181,72.0575,7608.0
2024-09-25 15:25:00,73.19,73.24,73.17,73.23,22492.0,72.0575,72.1068,72.0378,72.0969,22492.0
2024-09-25 15:30:00,73.23,73.24,73.12,73.15,23560.0,72.0969,72.1068,71.9886,72.0181,23560.0
2024-09-25 15:35:00,73.16,73.16,73.08,73.09,23089.0,72.028,72.028,71.9492,71.9591,23089.0
2024-09-25 15:40:00,73.08,73.09,73.01,73.03,30337.0,71.9492,71.9591,71.8803,71.9,30337.0
2024-09-25 15:45:00,73.03,73.09,73.02,73.09,15693.0,71.9,71.9591,71.8902,71.9591,15693.0
2024-09-25 15:50:00,73.1,73.1,73.03,73.06,32944.0,71.9689,71.9689,71.9,71.9295,32944.0
2024-09-25 15:55:00,73.06,73.08,72.98,73.02,136907.0,71.9295,71.9492,71.8508,71.8902,136907.0
2024-09-26 09:30:00,73.03,73.28,72.93,73.05,52996.0,71.9,72.1461,71.8016,71.9197,52996.0
2024-09-26 09:35:00,73.16,73.16,72.94,72.99,8692.0,72.028,72.028,71.8114,71.8606,8692.0
2024-09-26 09:40:00,73.03,73.08,72.95,73.02,10727.0,71.9,71.9492,71.8212,71.8902,10727.0
2024-09-26 09:45:00,73.02,73.14,72.88,73.14,21136.0,71.8902,72.0083,71.7523,72.0083,21136.0
2024-09-26 09:50:00,73.11,73.13,72.85,72.97,11898.0,71.9788,71.9985,71.7228,71.8409,11898.0
2024-09-26 09:55:00,72.98,73.16,72.95,73.16,33769.0,71.8508,72.028,71.8212,72.028,33769.0
2024-09-26 10:00:00,73.14,73.33,73.13,73.2,13655.0,72.0083,72.1954,71.9985,72.0674,13655.0
2024-09-26 10:05:00,73.25,73.34,73.13,73.3,25519.0,72.1166,72.2052,71.9985,72.1658,25519.0
2024-09-26 10:10:00,73.29,73.4,73.16,73.33,33020.0,72.156,72.2643,72.028,72.1954,33020.0
2024-09-26 10:15:00,73.31,73.33,73.2,73.2,11975.0,72.1757,72.1954,72.0674,72.0674,11975.0
2024-09-26 10:20:00,73.18,73.18,73.02,73.04,30539.0,72.0477,72.0477,71.8902,71.9099,30539.0
2024-09-26 10:25:00,73.03,73.24,73.02,73.23,22615.0,71.9,72.1068,71.8902,72.0969,22615.0
2024-09-26 10:30:00,73.29,73.62,73.25,73.61,24690.0,72.156,72.4809,72.1166,72.471,24690.0
2024-09-26 10:35:00,73.59,73.59,73.43,73.46,16002.0,72.4513,72.4513,72.2938,72.3234,16002.0
2024-09-26 10:40:00,73.45,73.45,73.35,73.38,39500.0,72.3135,72.3135,72.2151,72.2446,39500.0
2024-09-26 10:45:00,73.39,73.53,73.34,73.46,20297.0,72.2544,72.3923,72.2052,72.3234,20297.0
2024-09-26 10:50:00,73.49,73.55,73.4,73.53,27268.0,72.3529,72.412,72.2643,72.3923,27268.0
2024-09-26 10:55:00,73.54,73.57,73.44,73.46,24591.0,72.4021,72.4317,72.3037,72.3234,24591.0
2024-09-26 11:00:00,73.45,73.46,73.28,73.28,20871.0,72.3135,72.3234,72.1461,72.1461,20871.0
2024-09-26 11:05:00,73.31,73.35,73.26,73.35,14541.0,72.1757,72.2151,72.1264,72.2151,14541.0
2024-09-26 11:10:00,73.35,73.37,73.29,73.3,12630.0,72.2151,72.2347,72.156,72.1658,12630.0
2024-09-26 11:15:00,73.29,73.37,73.26,73.37,13472.0,72.156,72.2347,72.1264,72.2347,13472.0
2024-09-26 11:20:00,73.37,73.49,73.37,73.49,10236.0,72.2347,72.3529,72.2347,72.3529,10236.0
2024-09-26 11:25:00,73.5,73.5,73.38,73.39,26569.0,72.3627,72.3627,72.2446,72.2544,26569.0
2024-09-26 11:30:00,73.39,73.42,73.37,73.4,12340.0,72.2544,72.284,72.2347,72.2643,12340.0
2024-09-26 11:35:00,73.39,73.42,73.33,73.42,9526.0,72.2544,72.284,72.1954,72.284,9526.0
2024-09-26 11:40:00,73.41,73.44,73.36,73.39,9948.0,72.2741,72.3037,72.2249,72.2544,9948.0
2024-09-26 11:45:00,73.39,73.41,73.35,73.35,15205.0,72.2544,72.2741,72.2151,72.2151,15205.0
2024-09-26 11:50:00,73.36,73.36,73.27,73.32,17468.0,72.2249,72.2249,72.1363,72.1855,17468.0
2024-09-26 11:55:00,73.33,73.39,73.29,73.37,13023.0,72.1954,72.2544,72.156,72.2347,13023.0
2024-09-26 12:00:00,73.36,73.37,73.33,73.34,12545.0,72.2249,72.2347,72.1954,72.2052,12545.0
2024-09-26 12:05:00,73.34,73.36,73.3,73.31,9714.0,72.2052,72.2249,72.1658,72.1757,9714.0
2024-09-26 12:10:00,73.31,73.39,73.29,73.32,15014.0,72.1757,72.2544,72.156,72.1855,15014.0
2024-09-26 12:15:00,73.32,73.34,73.3,73.34,11084.0,72.1855,72.2052,72.1658,72.2052,11084.0
2024-09-26 12:20:00,73.32,73.36,73.21,73.22,20339.0,72.1855,72.2249,72.0772,72.0871,20339.0
2024-09-26 12:25:00,73.22,73.28,73.21,73.23,13567.0,72.0871,72.1461,72.0772,72.0969,13567.0
2024-09-26 12:30:00,73.22,73.23,73.21,73.22,8711.0,72.0871,72.0969,72.0772,72.0871,8711.0
2024-09-26 12:35:00,73.23,73.31,73.23,73.31,7917.0,72.0969,72.1757,72.0969,72.1757,7917.0
2024-09-26 12:40:00,73.3,73.36,73.3,73.36,8319.0,72.1658,72.2249,72.1658,72.2249,8319.0
2024-09-26 12:45:00,73.35,73.39,73.32,73.32,13109.0,72.2151,72.2544,72.1855,72.1855,13109.0
2024-09-26 12:50:00,73.34,73.36,73.29,73.35,9040.0,72.2052,72.2249,72.156,72.2151,9040.0
2024-09-26 12:55:00,73.35,73.39,73.34,73.36,7224.0,72.2151,72.2544,72.2052,72.2249,7224.0
2024-09-26 13:00:00,73.35,73.45,73.35,73.44,12197.0,72.2151,72.3135,72.2151,72.3037,12197.0
2024-09-26 13:05:00,73.45,73.46,73.4,73.4,15048.0,72.3135,72.3234,72.2643,72.2643,15048.0
2024-09-26 13:10:00,73.41,73.42,73.39,73.41,8996.0,72.2741,72.284,72.2544,72.2741,8996.0
2024-09-26 13:15:00,73.4,73.41,73.32,73.34,12331.0,72.2643,72.2741,72.1855,72.2052,12331.0
2024-09-26 13:20:00,73.34,73.37,73.3,73.3,9793.0,72.2052,72.2347,72.1658,72.1658,9793.0
2024-09-26 13:25:00,73.32,73.38,73.31,73.37,12294.0,72.1855,72.2446,72.1757,72.2347,12294.0
2024-09-26 13:30:00,73.38,73.46,73.38,73.4,10006.0,72.2446,72.3234,72.2446,72.2643,10006.0
2024-09-26 13:35:00,73.41,73.43,73.39,73.4,15727.0,72.2741,72.2938,72.2544,72.2643,15727.0
2024-09-26 13:40:00,73.39,73.42,73.36,73.39,11172.0,72.2544,72.284,72.2249,72.2544,11172.0
2024-09-26 13:45:00,73.4,73.42,73.39,73.41,11272.0,72.2643,72.284,72.2544,72.2741,11272.0
2024-09-26 13:50:00,73.41,73.42,73.37,73.39,13091.0,72.2741,72.284,72.2347,72.2544,13091.0
2024-09-26 13:55:00,73.4,73.44,73.37,73.43,9124.0,72.2643,72.3037,72.2347,72.2938,9124.0
2024-09-26 14:00:00,73.43,73.43,73.38,73.4,10282.0,72.2938,72.2938,72.2446,72.2643,10282.0
2024-09-26 14:05:00,73.4,73.43,73.39,73.42,4782.0,72.2643,72.2938,72.2544,72.284,4782.0
2024-09-26 14:10:00,73.43,73.48,73.43,73.47,14598.0,72.2938,72.343,72.2938,72.3332,14598.0
2024-09-26 14:15:00,73.48,73.48,73.38,73.39,19751.0,72.343,72.343,72.2446,72.2544,19751.0
2024-09-26 14:20:00,73.39,73.41,73.35,73.36,9489.0,72.2544,72.2741,72.2151,72.2249,9489.0
2024-09-26 14:25:00,73.36,73.36,73.29,73.29,12986.0,72.2249,72.2249,72.156,72.156,12986.0
2024-09-26 14:30:00,73.26,73.28,73.25,73.26,10135.0,72.1264,72.1461,72.1166,72.1264,10135.0
2024-09-26 14:35:00,73.26,73.26,73.21,73.23,10679.0,72.1264,72.1264,72.0772,72.0969,10679.0
2024-09-26 14:40:00,73.23,73.27,73.22,73.27,12190.0,72.0969,72.1363,72.0871,72.1363,12190.0
2024-09-26 14:45:00,73.26,73.27,73.23,73.27,6231.0,72.1264,72.1363,72.0969,72.1363,6231.0
2024-09-26 14:50:00,73.27,73.27,73.23,73.26,10346.0,72.1363,72.1363,72.0969,72.1264,10346.0
2024-09-26 14:55:00,73.27,73.3,73.26,73.28,10248.0,72.1363,72.1658,72.1264,72.1461,10248.0
2024-09-26 15:00:00,73.28,73.35,73.28,73.31,10365.0,72.1461,72.2151,72.1461,72.1757,10365.0
2024-09-26 15:05:00,73.3,73.3,73.24,73.24,15279.0,72.1658,72.1658,72.1068,72.1068,15279.0
2024-09-26 15:10:00,73.24,73.25,73.19,73.2,18049.0,72.1068,72.1166,72.0575,72.0674,18049.0
2024-09-26 15:15:00,73.2,73.2,73.16,73.17,19251.0,72.0674,72.0674,72.028,72.0378,19251.0
2024-09-26 15:20:00,73.17,73.17,73.1,73.1,18289.0,72.0378,72.0378,71.9689,71.9689,18289.0
2024-09-26 15:25:00,73.1,73.1,72.97,72.99,37052.0,71.9689,71.9689,71.8409,71.8606,37052.0
2024-09-26 15:30:00,73.0,73.0,72.89,72.94,23821.0,71.8705,71.8705,71.7622,71.8114,23821.0
2024-09-26 15:35:00,72.94,72.94,72.89,72.92,21723.0,71.8114,71.8114,71.7622,71.7917,21723.0
2024-09-26 15:40:00,72.91,72.95,72.89,72.94,24399.0,71.7819,71.8212,71.7622,71.8114,24399.0
2024-09-26 15:45:00,72.96,72.99,72.91,72.98,17425.0,71.8311,71.8606,71.7819,71.8508,17425.0
2024-09-26 15:50:00,72.99,73.12,72.99,73.12,25038.0,71.8606,71.9886,71.8606,71.9886,25038.0
2024-09-26 15:55:00,73.11,73.2,73.09,73.09,118587.0,71.9788,72.0674,71.9591,71.9591,118587.0
2024-09-27 09:30:00,73.23,73.47,72.99,73.11,35890.0,72.0969,72.3332,71.8606,71.9788,35890.0
2024-09-27 09:35:00,73.1,73.34,73.08,73.22,16412.0,71.9689,72.2052,71.9492,72.0871,16412.0
2024-09-27 09:40:00,73.26,73.3,73.17,73.28,16400.0,72.1264,72.1658,72.0378,72.1461,16400.0
2024-09-27 09:45:00,73.25,73.25,73.03,73.06,27319.0,72.1166,72.1166,71.9,71.9295,27319.0
2024-09-27 09:50:00,73.02,73.15,73.0,73.15,14656.0,71.8902,72.0181,71.8705,72.0181,14656.0
2024-09-27 09:55:00,73.15,73.22,73.09,73.12,19823.0,72.0181,72.0871,71.9591,71.9886,19823.0
2024-09-27 10:00:00,73.12,73.19,72.92,73.03,23468.0,71.9886,72.0575,71.7917,71.9,23468.0
2024-09-27 10:05:00,73.03,73.05,72.92,72.94,14148.0,71.9,71.9197,71.7917,71.8114,14148.0
2024-09-27 10:10:00,72.95,73.18,72.82,73.18,53408.0,71.8212,72.0477,71.6933,72.0477,53408.0
2024-09-27 10:15:00,73.23,73.32,73.21,73.32,14974.0,72.0969,72.1855,72.0772,72.1855,14974.0
2024-09-27 10:20:00,73.31,73.37,73.22,73.37,26823.0,72.1757,72.2347,72.0871,72.2347,26823.0
2024-09-27 10:25:00,73.37,73.58,73.3,73.53,65966.0,72.2347,72.4415,72.1658,72.3923,65966.0
2024-09-27 10:30:00,73.55,73.78,73.54,73.58,27725.0,72.412,72.6384,72.4021,72.4415,27725.0
2024-09-27 10:35:00,73.58,73.77,73.57,73.76,25080.0,72.4415,72.6286,72.4317,72.6187,25080.0
2024-09-27 10:40:00,73.76,73.77,73.65,73.7,19029.0,72.6187,72.6286,72.5104,72.5596,19029.0
2024-09-27 10:45:00,73.71,73.9,73.71,73.9,25506.0,72.5695,72.7565,72.5695,72.7565,25506.0
2024-09-27 10:50:00,73.9,73.99,73.77,73.9,34074.0,72.7565,72.8452,72.6286,72.7565,34074.0
2024-09-27 10:55:00,73.9,73.94,73.83,73.89,13396.0,72.7565,72.7959,72.6876,72.7467,13396.0
2024-09-27 11:00:00,73.89,73.93,73.86,73.93,7763.0,72.7467,72.7861,72.7172,72.7861,7763.0
2024-09-27 11:05:00,73.94,74.06,73.94,74.03,15874.0,72.7959,72.9141,72.7959,72.8845,15874.0
2024-09-27 11:10:00,74.04,74.07,73.95,74.03,14814.0,72.8944,72.9239,72.8058,72.8845,14814.0
2024-09-27 11:15:00,74.03,74.09,74.02,74.03,10712.0,72.8845,72.9436,72.8747,72.8845,10712.0
2024-09-27 11:20:00,74.03,74.03,73.96,74.03,16000.0,72.8845,72.8845,72.8156,72.8845,16000.0
2024-09-27 11:25:00,74.01,74.06,73.97,74.0,12023.0,72.8648,72.9141,72.8255,72.855,12023.0
2024-09-27 11:30:00,73.99,74.01,73.93,73.95,10245.0,72.8452,72.8648,72.7861,72.8058,10245.0
2024-09-27 11:35:00,73.95,73.96,73.85,73.87,7871.0,72.8058,72.8156,72.7073,72.727,7871.0
2024-09-27 11:40:00,73.88,73.88,73.74,73.75,9242.0,72.7369,72.7369,72.599,72.6089,9242.0
2024-09-27 11:45:00,73.75,73.85,73.75,73.84,8147.0,72.6089,72.7073,72.6089,72.6975,8147.0
2024-09-27 11:50:00,73.84,73.88,73.78,73.83,13887.0,72.6975,72.7369,72.6384,72.6876,13887.0
2024-09-27 11:55:00,73.83,73.84,73.76,73.77,9577.0,72.6876,72.6975,72.6187,72.6286,9577.0
2024-09-27 12:00:00,73.76,73.76,73.65,73.66,6783.0,72.6187,72.6187,72.5104,72.5203,6783.0
2024-09-27 12:05:00,73.65,73.72,73.64,73.72,6681.0,72.5104,72.5793,72.5006,72.5793,6681.0
2024-09-27 12:10:00,73.72,73.8,73.72,73.77,13361.0,72.5793,72.6581,72.5793,72.6286,13361.0
2024-09-27 12:15:00,73.77,73.81,73.71,73.72,10366.0,72.6286,72.6679,72.5695,72.5793,10366.0
2024-09-27 12:20:00,73.72,73.74,73.67,73.67,7882.0,72.5793,72.599,72.5301,72.5301,7882.0
2024-09-27 12:25:00,73.67,73.68,73.57,73.59,10922.0,72.5301,72.5399,72.4317,72.4513,10922.0
2024-09-27 12:30:00,73.57,73.62,73.55,73.59,12641.0,72.4317,72.4809,72.412,72.4513,12641.0
2024-09-27 12:35:00,73.59,73.6,73.56,73.56,8376.0,72.4513,72.4612,72.4218,72.4218,8376.0
2024-09-27 12:40:00,73.55,73.56,73.51,73.54,9785.0,72.412,72.4218,72.3726,72.4021,9785.0
2024-09-27 12:45:00,73.53,73.57,73.48,73.48,6725.0,72.3923,72.4317,72.343,72.343,6725.0
2024-09-27 12:50:00,73.47,73.54,73.47,73.52,8826.0,72.3332,72.4021,72.3332,72.3824,8826.0
2024-09-27 12:55:00,73.52,73.57,73.51,73.55,4326.0,72.3824,72.4317,72.3726,72.412,4326.0
2024-09-27 13:00:00,73.56,73.6,73.54,73.54,8402.0,72.4218,72.4612,72.4021,72.4021,8402.0
2024-09-27 13:05:00,73.55,73.55,73.45,73.45,12179.0,72.412,72.412,72.3135,72.3135,12179.0
2024-09-27 13:10:00,73.46,73.47,73.41,73.44,6464.0,72.3234,72.3332,72.2741,72.3037,6464.0
2024-09-27 13:15:00,73.44,73.45,73.39,73.42,9365.0,72.3037,72.3135,72.2544,72.284,9365.0
2024-09-27 13:20:00,73.42,73.42,73.38,73.4,9295.0,72.284,72.284,72.2446,72.2643,9295.0
2024-09-27 13:25:00,73.39,73.4,73.35,73.39,10175.0,72.2544,72.2643,72.2151,72.2544,10175.0
2024-09-27 13:30:00,73.39,73.41,73.32,73.38,11583.0,72.2544,72.2741,72.1855,72.2446,11583.0
2024-09-27 13:35:00,73.38,73.38,73.33,73.37,11209.0,72.2446,72.2446,72.1954,72.2347,11209.0
2024-09-27 13:40:00,73.37,73.38,73.3,73.32,14435.0,72.2347,72.2446,72.1658,72.1855,14435.0
2024-09-27 13:45:00,73.33,73.36,73.3,73.35,15257.0,72.1954,72.2249,72.1658,72.2151,15257.0
2024-09-27 13:50:00,73.34,73.47,73.34,73.45,20592.0,72.2052,72.3332,72.2052,72.3135,20592.0
2024-09-27 13:55:00,73.45,73.45,73.34,73.36,16490.0,72.3135,72.3135,72.2052,72.2249,16490.0
2024-09-27 14:00:00,73.35,73.36,73.25,73.27,15555.0,72.2151,72.2249,72.1166,72.1363,15555.0
2024-09-27 14:05:00,73.28,73.33,73.27,73.31,17534.0,72.1461,72.1954,72.1363,72.1757,17534.0
2024-09-27 14:10:00,73.31,73.33,73.29,73.32,21907.0,72.1757,72.1954,72.156,72.1855,21907.0
2024-09-27 14:15:00,73.32,73.35,73.27,73.27,16851.0,72.1855,72.2151,72.1363,72.1363,16851.0
2024-09-27 14:20:00,73.28,73.28,73.19,73.22,32267.0,72.1461,72.1461,72.0575,72.0871,32267.0
2024-09-27 14:25:00,73.22,73.22,73.14,73.22,33236.0,72.0871,72.0871,72.0083,72.0871,33236.0
2024-09-27 14:30:00,73.23,73.23,73.1,73.18,17168.0,72.0969,72.0969,71.9689,72.0477,17168.0
2024-09-27 14:35:00,73.19,73.19,73.12,73.17,14460.0,72.0575,72.0575,71.9886,72.0378,14460.0
2024-09-27 14:40:00,73.17,73.25,73.15,73.25,11948.0,72.0378,72.1166,72.0181,72.1166,11948.0
2024-09-27 14:45:00,73.26,73.3,73.22,73.27,14366.0,72.1264,72.1658,72.0871,72.1363,14366.0
2024-09-27 14:50:00,73.27,73.28,73.23,73.27,11726.0,72.1363,72.1461,72.0969,72.1363,11726.0
2024-09-27 14:55:00,73.27,73.35,73.27,73.35,9593.0,72.1363,72.2151,72.1363,72.2151,9593.0
2024-09-27 15:00:00,73.35,73.42,73.35,73.4,21979.0,72.2151,72.284,72.2151,72.2643,21979.0
2024-09-27 15:05:00,73.4,73.44,73.38,73.44,24226.0,72.2643,72.3037,72.2446,72.3037,24226.0
2024-09-27 15:10:00,73.44,73.57,73.43,73.56,23238.0,72.3037,72.4317,72.2938,72.4218,23238.0
2024-09-27 15:15:00,73.56,73.58,73.52,73.53,18870.0,72.4218,72.4415,72.3824,72.3923,18870.0
2024-09-27 15:20:00,73.54,73.58,73.48,73.51,29036.0,72.4021,72.4415,72.343,72.3726,29036.0
2024-09-27 15:25:00,73.51,73.51,73.44,73.44,18040.0,72.3726,72.3726,72.3037,72.3037,18040.0
2024-09-27 15:30:00,73.43,73.46,73.39,73.42,26311.0,72.2938,72.3234,72.2544,72.284,26311.0
2024-09-27 15:35:00,73.43,73.44,73.35,73.36,24231.0,72.2938,72.3037,72.2151,72.2249,24231.0
2024-09-27 15:40:00,73.35,73.42,73.28,73.31,30685.0,72.2151,72.284,72.1461,72.1757,30685.0
2024-09-27 15:45:00,73.31,73.38,73.31,73.33,28723.0,72.1757,72.2446,72.1757,72.1954,28723.0
2024-09-27 15:50:00,73.32,73.38,73.29,73.32,38073.0,72.1855,72.2446,72.156,72.1855,38073.0
2024-09-27 15:55:00,73.32,73.4,73.31,73.34,159935.0,72.1855,72.2643,72.1757,72.2052,159935.0
2024-09-30 09:30:00,73.31,73.31,72.65,72.83,39290.0,72.1757,72.1757,71.5259,71.7031,39290.0
2024-09-30 09:35:00,72.87,72.87,72.5,72.5,9218.0,71.7425,71.7425,71.3782,71.3782,9218.0
2024-09-30 09:40:00,72.53,72.59,72.18,72.44,20257.0,71.4077,71.4668,71.0632,71.3191,20257.0
2024-09-30 09:45:00,72.44,72.75,72.44,72.73,14460.0,71.3191,71.6243,71.3191,71.6046,14460.0
2024-09-30 09:50:00,72.73,72.74,72.38,72.42,11574.0,71.6046,71.6145,71.2601,71.2994,11574.0
2024-09-30 09:55:00,72.45,72.67,72.44,72.65,10492.0,71.329,71.5456,71.3191,71.5259,10492.0
2024-09-30 10:00:00,72.65,72.8,72.65,72.74,66584.0,71.5259,71.6736,71.5259,71.6145,66584.0
2024-09-30 10:05:00,72.74,72.85,72.7,72.79,18456.0,71.6145,71.7228,71.5751,71.6637,18456.0
2024-09-30 10:10:00,72.79,72.81,72.66,72.79,32449.0,71.6637,71.6834,71.5357,71.6637,32449.0
2024-09-30 10:15:00,72.78,72.91,72.75,72.8,28201.0,71.6539,71.7819,71.6243,71.6736,28201.0
2024-09-30 10:20:00,72.82,72.91,72.81,72.88,11040.0,71.6933,71.7819,71.6834,71.7523,11040.0
2024-09-30 10:25:00,72.85,72.93,72.81,72.84,36990.0,71.7228,71.8016,71.6834,71.7129,36990.0
2024-09-30 10:30:00,72.86,72.96,72.83,72.89,5277.0,71.7326,71.8311,71.7031,71.7622,5277.0
2024-09-30 10:35:00,72.86,72.98,72.86,72.94,8867.0,71.7326,71.8508,71.7326,71.8114,8867.0
2024-09-30 10:40:00,72.95,73.01,72.9,73.0,10920.0,71.8212,71.8803,71.772,71.8705,10920.0
2024-09-30 10:45:00,73.0,73.07,72.98,73.04,10969.0,71.8705,71.9394,71.8508,71.9099,10969.0
2024-09-30 10:50:00,73.03,73.04,72.97,73.0,7433.0,71.9,71.9099,71.8409,71.8705,7433.0
2024-09-30 10:55:00,73.0,73.05,72.94,72.99,18025.0,71.8705,71.9197,71.8114,71.8606,18025.0
2024-09-30 11:00:00,73.01,73.06,72.93,72.97,37422.0,71.8803,71.9295,71.8016,71.8409,37422.0
2024-09-30 11:05:00,72.98,73.07,72.96,73.07,20798.0,71.8508,71.9394,71.8311,71.9394,20798.0
2024-09-30 11:10:00,73.06,73.16,73.05,73.12,13651.0,71.9295,72.028,71.9197,71.9886,13651.0
2024-09-30 11:15:00,73.11,73.11,73.02,73.06,12250.0,71.9788,71.9788,71.8902,71.9295,12250.0
2024-09-30 11:20:00,73.06,73.09,73.01,73.05,10173.0,71.9295,71.9591,71.8803,71.9197,10173.0
2024-09-30 11:25:00,73.07,73.07,72.87,72.87,13772.0,71.9394,71.9394,71.7425,71.7425,13772.0
2024-09-30 11:30:00,72.87,72.9,72.79,72.88,18109.0,71.7425,71.772,71.6637,71.7523,18109.0
2024-09-30 11:35:00,72.9,72.9,72.86,72.89,11700.0,71.772,71.772,71.7326,71.7622,11700.0
2024-09-30 11:40:00,72.9,72.95,72.89,72.92,10023.0,71.772,71.8212,71.7622,71.7917,10023.0
2024-09-30 11:45:00,72.91,72.91,72.83,72.87,6129.0,71.7819,71.7819,71.7031,71.7425,6129.0
2024-09-30 11:50:00,72.86,72.97,72.84,72.96,10802.0,71.7326,71.8409,71.7129,71.8311,10802.0
2024-09-30 11:55:00,72.96,73.01,72.96,73.0,9646.0,71.8311,71.8803,71.8311,71.8705,9646.0
2024-09-30 12:00:00,73.0,73.01,72.9,72.94,16168.0,71.8705,71.8803,71.772,71.8114,16168.0
2024-09-30 12:05:00,72.94,73.01,72.94,72.97,11800.0,71.8114,71.8803,71.8114,71.8409,11800.0
2024-09-30 12:10:00,72.97,73.01,72.94,73.0,10365.0,71.8409,71.8803,71.8114,71.8705,10365.0
2024-09-30 12:15:00,72.99,73.1,72.99,73.07,18852.0,71.8606,71.9689,71.8606,71.9394,18852.0
2024-09-30 12:20:00,73.09,73.1,73.06,73.08,10193.0,71.9591,71.9689,71.9295,71.9492,10193.0
2024-09-30 12:25:00,73.08,73.08,73.0,73.02,14486.0,71.9492,71.9492,71.8705,71.8902,14486.0
2024-09-30 12:30:00,73.01,73.03,72.97,73.02,11922.0,71.8803,71.9,71.8409,71.8902,11922.0
2024-09-30 12:35:00,73.03,73.07,72.97,72.98,16951.0,71.9,71.9394,71.8409,71.8508,16951.0
2024-09-30 12:40:00,72.98,72.99,72.93,72.95,10419.0,71.8508,71.8606,71.8016,71.8212,10419.0
2024-09-30 12:45:00,72.95,73.0,72.95,72.97,9916.0,71.8212,71.8705,71.8212,71.8409,9916.0
2024-09-30 12:50:00,72.98,73.04,72.97,73.04,10131.0,71.8508,71.9099,71.8409,71.9099,10131.0
2024-09-30 12:55:00,73.04,73.06,73.03,73.03,10604.0,71.9099,71.9295,71.9,71.9,10604.0
2024-09-30 13:00:00,73.03,73.04,72.97,73.01,11552.0,71.9,71.9099,71.8409,71.8803,11552.0
2024-09-30 13:05:00,73.02,73.13,73.02,73.13,10187.0,71.8902,71.9985,71.8902,71.9985,10187.0
2024-09-30 13:10:00,73.13,73.16,73.07,73.16,11177.0,71.9985,72.028,71.9394,72.028,11177.0
2024-09-30 13:15:00,73.15,73.17,73.11,73.11,12399.0,72.0181,72.0378,71.9788,71.9788,12399.0
2024-09-30 13:20:00,73.11,73.11,72.95,72.96,19685.0,71.9788,71.9788,71.8212,71.8311,19685.0
2024-09-30 13:25:00,72.96,72.96,72.92,72.93,9309.0,71.8311,71.8311,71.7917,71.8016,9309.0
2024-09-30 13:30:00,72.95,72.99,72.93,72.96,12390.0,71.8212,71.8606,71.8016,71.8311,12390.0
2024-09-30 13:35:00,72.96,73.0,72.96,72.98,8455.0,71.8311,71.8705,71.8311,71.8508,8455.0
2024-09-30 13:40:00,72.98,73.0,72.93,72.98,7287.0,71.8508,71.8705,71.8016,71.8508,7287.0
2024-09-30 13:45:00,72.98,73.01,72.96,72.99,15200.0,71.8508,71.8803,71.8311,71.8606,15200.0
2024-09-30 13:50:00,72.98,72.99,72.95,72.95,10343.0,71.8508,71.8606,71.8212,71.8212,10343.0
2024-09-30 13:55:00,72.97,72.99,72.89,72.91,11408.0,71.8409,71.8606,71.7622,71.7819,11408.0
2024-09-30 14:00:00,72.91,72.91,72.85,72.86,6916.0,71.7819,71.7819,71.7228,71.7326,6916.0
2024-09-30 14:05:00,72.87,72.89,72.8,72.85,19962.0,71.7425,71.7622,71.6736,71.7228,19962.0
2024-09-30 14:10:00,72.85,72.85,72.74,72.76,13175.0,71.7228,71.7228,71.6145,71.6342,13175.0
2024-09-30 14:15:00,72.77,72.79,72.71,72.71,16778.0,71.644,71.6637,71.585,71.585,16778.0
2024-09-30 14:20:00,72.7,72.72,72.55,72.59,23100.0,71.5751,71.5948,71.4274,71.4668,23100.0
2024-09-30 14:25:00,72.61,72.78,72.6,72.78,19394.0,71.4865,71.6539,71.4767,71.6539,19394.0
2024-09-30 14:30:00,72.78,72.84,72.7,72.81,14475.0,71.6539,71.7129,71.5751,71.6834,14475.0
2024-09-30 14:35:00,72.81,72.92,72.8,72.87,12294.0,71.6834,71.7917,71.6736,71.7425,12294.0
2024-09-30 14:40:00,72.87,72.92,72.87,72.9,15644.0,71.7425,71.7917,71.7425,71.772,15644.0
2024-09-30 14:45:00,72.9,72.97,72.9,72.91,15180.0,71.772,71.8409,71.772,71.7819,15180.0
2024-09-30 14:50:00,72.92,72.92,72.83,72.9,16386.0,71.7917,71.7917,71.7031,71.772,16386.0
2024-09-30 14:55:00,72.89,72.91,72.87,72.89,17486.0,71.7622,71.7819,71.7425,71.7622,17486.0
2024-09-30 15:00:00,72.89,72.94,72.85,72.91,19536.0,71.7622,71.8114,71.7228,71.7819,19536.0
2024-09-30 15:05:00,72.91,72.95,72.9,72.92,17554.0,71.7819,71.8212,71.772,71.7917,17554.0
2024-09-30 15:10:00,72.92,72.92,72.82,72.83,41397.0,71.7917,71.7917,71.6933,71.7031,41397.0
2024-09-30 15:15:00,72.82,72.99,72.79,72.98,68570.0,71.6933,71.8606,71.6637,71.8508,68570.0
2024-09-30 15:20:00,72.99,73.04,72.97,73.01,38683.0,71.8606,71.9099,71.8409,71.8803,38683.0
2024-09-30 15:25:00,73.01,73.06,72.99,73.04,45343.0,71.8803,71.9295,71.8606,71.9099,45343.0
2024-09-30 15:30:00,73.05,73.11,73.04,73.07,44192.0,71.9197,71.9788,71.9099,71.9394,44192.0
2024-09-30 15:35:00,73.06,73.14,73.04,73.14,59902.0,71.9295,72.0083,71.9099,72.0083,59902.0
2024-09-30 15:40:00,73.13,73.19,73.05,73.18,64794.0,71.9985,72.0575,71.9197,72.0477,64794.0
2024-09-30 15:45:00,73.19,73.31,73.17,73.22,53238.0,72.0575,72.1757,72.0378,72.0871,53238.0
2024-09-30 15:50:00,73.2,73.32,73.17,73.26,70848.0,72.0674,72.1855,72.0378,72.1264,70848.0
2024-09-30 15:55:00,73.26,73.32,73.15,73.25,386601.0,72.1264,72.1855,72.0181,72.1166,386601.0
2024-10-01 09:30:00,72.96,72.98,72.58,72.58,36056.0,71.8311,71.8508,71.457,71.457,36056.0
2024-10-01 09:35:00,72.64,72.76,72.54,72.76,20360.0,71.516,71.6342,71.4176,71.6342,20360.0
2024-10-01 09:40:00,72.78,72.79,72.67,72.77,16330.0,71.6539,71.6637,71.5456,71.644,16330.0
2024-10-01 09:45:00,72.75,72.78,72.52,72.56,59227.0,71.6243,71.6539,71.3979,71.4373,59227.0
2024-10-01 09:50:00,72.58,72.68,72.45,72.66,27879.0,71.457,71.5554,71.329,71.5357,27879.0
2024-10-01 09:55:00,72.66,72.68,72.4,72.63,34447.0,71.5357,71.5554,71.2798,71.5062,34447.0
2024-10-01 10:00:00,72.63,72.71,72.45,72.56,31734.0,71.5062,71.585,71.329,71.4373,31734.0
2024-10-01 10:05:00,72.55,72.55,72.25,72.37,22676.0,71.4274,71.4274,71.1321,71.2502,22676.0
2024-10-01 10:10:00,72.34,72.44,72.28,72.41,23960.0,71.2207,71.3191,71.1616,71.2896,23960.0
2024-10-01 10:15:00,72.39,72.45,72.3,72.3,11092.0,71.2699,71.329,71.1813,71.1813,11092.0
2024-10-01 10:20:00,72.31,72.53,72.29,72.42,20726.0,71.1911,71.4077,71.1715,71.2994,20726.0
2024-10-01 10:25:00,72.41,72.42,72.19,72.38,26832.0,71.2896,71.2994,71.073,71.2601,26832.0
2024-10-01 10:30:00,72.38,72.45,72.29,72.45,17902.0,71.2601,71.329,71.1715,71.329,17902.0
2024-10-01 10:35:00,72.45,72.49,72.38,72.39,13891.0,71.329,71.3684,71.2601,71.2699,13891.0
2024-10-01 10:40:00,72.38,72.54,72.38,72.47,21638.0,71.2601,71.4176,71.2601,71.3487,21638.0
2024-10-01 10:45:00,72.47,72.6,72.37,72.37,21653.0,71.3487,71.4767,71.2502,71.2502,21653.0
2024-10-01 10:50:00,72.38,72.55,72.36,72.45,20141.0,71.2601,71.4274,71.2404,71.329,20141.0
2024-10-01 10:55:00,72.45,72.67,72.44,72.67,17081.0,71.329,71.5456,71.3191,71.5456,17081.0
2024-10-01 11:00:00,72.67,72.68,72.57,72.66,16649.0,71.5456,71.5554,71.4471,71.5357,16649.0
2024-10-01 11:05:00,72.65,72.67,72.54,72.55,12887.0,71.5259,71.5456,71.4176,71.4274,12887.0
2024-10-01 11:10:00,72.57,72.62,72.47,72.53,16041.0,71.4471,71.4964,71.3487,71.4077,16041.0
2024-10-01 11:15:00,72.54,72.7,72.5,72.7,14507.0,71.4176,71.5751,71.3782,71.5751,14507.0
2024-10-01 11:20:00,72.7,72.77,72.66,72.76,18421.0,71.5751,71.644,71.5357,71.6342,18421.0
2024-10-01 11:25:00,72.75,72.94,72.74,72.93,17013.0,71.6243,71.8114,71.6145,71.8016,17013.0
2024-10-01 11:30:00,72.92,73.02,72.9,72.98,13015.0,71.7917,71.8902,71.772,71.8508,13015.0
2024-10-01 11:35:00,72.98,73.05,72.93,73.05,13818.0,71.8508,71.9197,71.8016,71.9197,13818.0
2024-10-01 11:40:00,73.06,73.1,73.02,73.03,11619.0,71.9295,71.9689,71.8902,71.9,11619.0
2024-10-01 11:45:00,73.03,73.17,73.0,73.15,14410.0,71.9,72.0378,71.8705,72.0181,14410.0
2024-10-01 11:50:00,73.15,73.15,73.03,73.03,30727.0,72.0181,72.0181,71.9,71.9,30727.0
2024-10-01 11:55:00,73.04,73.1,72.99,72.99,16419.0,71.9099,71.9689,71.8606,71.8606,16419.0
2024-10-01 12:00:00,72.95,73.05,72.91,73.04,13457.0,71.8212,71.9197,71.7819,71.9099,13457.0
2024-10-01 12:05:00,73.05,73.12,73.05,73.11,7823.0,71.9197,71.9886,71.9197,71.9788,7823.0
2024-10-01 12:10:00,73.11,73.15,73.04,73.05,17792.0,71.9788,72.0181,71.9099,71.9197,17792.0
2024-10-01 12:15:00,73.05,73.1,73.05,73.1,7837.0,71.9197,71.9689,71.9197,71.9689,7837.0
2024-10-01 12:20:00,73.09,73.14,73.07,73.1,9828.0,71.9591,72.0083,71.9394,71.9689,9828.0
2024-10-01 12:25:00,73.1,73.13,73.07,73.13,8843.0,71.9689,71.9985,71.9394,71.9985,8843.0
2024-10-01 12:30:00,73.12,73.13,72.94,73.05,12155.0,71.9886,71.9985,71.8114,71.9197,12155.0
2024-10-01 12:35:00,73.04,73.09,72.94,73.0,13039.0,71.9099,71.9591,71.8114,71.8705,13039.0
2024-10-01 12:40:00,73.0,73.02,72.91,72.93,7039.0,71.8705,71.8902,71.7819,71.8016,7039.0
2024-10-01 12:45:00,72.94,72.96,72.88,72.94,8929.0,71.8114,71.8311,71.7523,71.8114,8929.0
2024-10-01 12:50:00,72.94,73.08,72.94,73.05,11040.0,71.8114,71.9492,71.8114,71.9197,11040.0
2024-10-01 12:55:00,73.05,73.12,73.01,73.08,9884.0,71.9197,71.9886,71.8803,71.9492,9884.0
2024-10-01 13:00:00,73.06,73.09,72.98,72.98,7703.0,71.9295,71.9591,71.8508,71.8508,7703.0
2024-10-01 13:05:00,72.99,73.02,72.96,73.01,10730.0,71.8606,71.8902,71.8311,71.8803,10730.0
2024-10-01 13:10:00,73.02,73.03,72.93,72.94,8626.0,71.8902,71.9,71.8016,71.8114,8626.0
2024-10-01 13:15:00,72.95,72.95,72.85,72.91,14789.0,71.8212,71.8212,71.7228,71.7819,14789.0
2024-10-01 13:20:00,72.91,72.95,72.8,72.81,20403.0,71.7819,71.8212,71.6736,71.6834,20403.0
2024-10-01 13:25:00,72.81,72.81,72.71,72.74,14197.0,71.6834,71.6834,71.585,71.6145,14197.0
2024-10-01 13:30:00,72.74,72.85,72.72,72.81,17900.0,71.6145,71.7228,71.5948,71.6834,17900.0
2024-10-01 13:35:00,72.8,72.8,72.72,72.77,14337.0,71.6736,71.6736,71.5948,71.644,14337.0
2024-10-01 13:40:00,72.76,72.86,72.75,72.85,192434.0,71.6342,71.7326,71.6243,71.7228,192434.0
2024-10-01 13:45:00,72.86,73.05,72.85,72.95,16486.0,71.7326,71.9197,71.7228,71.8212,16486.0
2024-10-01 13:50:00,72.95,72.96,72.87,72.9,13528.0,71.8212,71.8311,71.7425,71.772,13528.0
2024-10-01 13:55:00,72.91,72.94,72.89,72.9,40069.0,71.7819,71.8114,71.7622,71.772,40069.0
2024-10-01 14:00:00,72.91,73.06,72.9,73.04,31509.0,71.7819,71.9295,71.772,71.9099,31509.0
2024-10-01 14:05:00,73.02,73.1,72.99,73.05,45047.0,71.8902,71.9689,71.8606,71.9197,45047.0
2024-10-01 14:10:00,73.04,73.11,73.02,73.08,40608.0,71.9099,71.9788,71.8902,71.9492,40608.0
2024-10-01 14:15:00,73.11,73.16,73.08,73.11,12906.0,71.9788,72.028,71.9492,71.9788,12906.0
2024-10-01 14:20:00,73.11,73.13,73.09,73.11,10748.0,71.9788,71.9985,71.9591,71.9788,10748.0
2024-10-01 14:25:00,73.11,73.17,73.09,73.17,30345.0,71.9788,72.0378,71.9591,72.0378,30345.0
2024-10-01 14:30:00,73.17,73.17,73.12,73.13,22231.0,72.0378,72.0378,71.9886,71.9985,22231.0
2024-10-01 14:35:00,73.14,73.17,73.09,73.13,16325.0,72.0083,72.0378,71.9591,71.9985,16325.0
2024-10-01 14:40:00,73.14,73.15,73.1,73.12,14558.0,72.0083,72.0181,71.9689,71.9886,14558.0
2024-10-01 14:45:00,73.12,73.14,73.05,73.08,42201.0,71.9886,72.0083,71.9197,71.9492,42201.0
2024-10-01 14:50:00,73.09,73.13,72.98,73.05,17589.0,71.9591,71.9985,71.8508,71.9197,17589.0
2024-10-01 14:55:00,73.05,73.08,72.99,73.06,23414.0,71.9197,71.9492,71.8606,71.9295,23414.0
2024-10-01 15:00:00,73.04,73.04,72.99,73.0,12282.0,71.9099,71.9099,71.8606,71.8705,12282.0
2024-10-01 15:05:00,73.0,73.1,72.98,73.07,19885.0,71.8705,71.9689,71.8508,71.9394,19885.0
2024-10-01 15:10:00,73.08,73.08,72.99,73.03,25889.0,71.9492,71.9492,71.8606,71.9,25889.0
2024-10-01 15:15:00,73.03,73.05,72.95,72.98,15689.0,71.9,71.9197,71.8212,71.8508,15689.0
2024-10-01 15:20:00,72.98,73.05,72.97,73.05,17644.0,71.8508,71.9197,71.8409,71.9197,17644.0
2024-10-01 15:25:00,73.05,73.09,73.01,73.03,19020.0,71.9197,71.9591,71.8803,71.9,19020.0
2024-10-01 15:30:00,73.03,73.03,72.89,72.89,29938.0,71.9,71.9,71.7622,71.7622,29938.0
2024-10-01 15:35:00,72.88,73.0,72.82,72.98,58144.0,71.7523,71.8705,71.6933,71.8508,58144.0
2024-10-01 15:40:00,72.98,73.0,72.8,72.8,91490.0,71.8508,71.8705,71.6736,71.6736,91490.0
2024-10-01 15:45:00,72.8,72.82,72.69,72.72,41646.0,71.6736,71.6933,71.5653,71.5948,41646.0
2024-10-01 15:50:00,72.73,72.74,72.63,72.67,42413.0,71.6046,71.6145,71.5062,71.5456,42413.0
2024-10-01 15:55:00,72.68,72.74,72.65,72.73,223422.0,71.5554,71.6145,71.5259,71.6046,223422.0
2024-10-02 09:30:00,72.67,72.67,72.23,72.4,18603.0,71.5456,71.5456,71.1124,71.2798,18603.0
2024-10-02 09:35:00,72.45,72.91,72.45,72.84,5232.0,71.329,71.7819,71.329,71.7129,5232.0
2024-10-02 09:40:00,72.84,72.85,72.71,72.72,9004.0,71.7129,71.7228,71.585,71.5948,9004.0
2024-10-02 09:45:00,72.81,73.0,72.71,72.94,18150.0,71.6834,71.8705,71.585,71.8114,18150.0
2024-10-02 09:50:00,72.97,73.02,72.85,72.95,7560.0,71.8409,71.8902,71.7228,71.8212,7560.0
2024-10-02 09:55:00,72.99,73.02,72.82,72.85,8786.0,71.8606,71.8902,71.6933,71.7228,8786.0
2024-10-02 10:00:00,72.85,72.87,72.68,72.68,12027.0,71.7228,71.7425,71.5554,71.5554,12027.0
2024-10-02 10:05:00,72.67,72.72,72.61,72.68,11938.0,71.5456,71.5948,71.4865,71.5554,11938.0
2024-10-02 10:10:00,72.7,72.79,72.65,72.78,12993.0,71.5751,71.6637,71.5259,71.6539,12993.0
2024-10-02 10:15:00,72.78,72.8,72.74,72.75,8555.0,71.6539,71.6736,71.6145,71.6243,8555.0
2024-10-02 10:20:00,72.77,72.79,72.57,72.62,10077.0,71.644,71.6637,71.4471,71.4964,10077.0
2024-10-02 10:25:00,72.61,72.69,72.58,72.69,10680.0,71.4865,71.5653,71.457,71.5653,10680.0
2024-10-02 10:30:00,72.67,72.67,72.54,72.6,17092.0,71.5456,71.5456,71.4176,71.4767,17092.0
2024-10-02 10:35:00,72.59,72.67,72.57,72.66,17493.0,71.4668,71.5456,71.4471,71.5357,17493.0
2024-10-02 10:40:00,72.64,72.71,72.64,72.71,13471.0,71.516,71.585,71.516,71.585,13471.0
2024-10-02 10:45:00,72.71,72.85,72.67,72.83,19957.0,71.585,71.7228,71.5456,71.7031,19957.0
2024-10-02 10:50:00,72.88,72.9,72.74,72.74,22540.0,71.7523,71.772,71.6145,71.6145,22540.0
2024-10-02 10:55:00,72.73,72.74,72.56,72.56,6709.0,71.6046,71.6145,71.4373,71.4373,6709.0
2024-10-02 11:00:00,72.56,72.59,72.46,72.57,6034.0,71.4373,71.4668,71.3388,71.4471,6034.0
2024-10-02 11:05:00,72.57,72.65,72.56,72.62,10753.0,71.4471,71.5259,71.4373,71.4964,10753.0
2024-10-02 11:10:00,72.63,72.64,72.55,72.56,6780.0,71.5062,71.516,71.4274,71.4373,6780.0
2024-10-02 11:15:00,72.57,72.61,72.57,72.58,9422.0,71.4471,71.4865,71.4471,71.457,9422.0
2024-10-02 11:20:00,72.59,72.6,72.51,72.55,16160.0,71.4668,71.4767,71.3881,71.4274,16160.0
2024-10-02 11:25:00,72.59,72.66,72.58,72.65,11534.0,71.4668,71.5357,71.457,71.5259,11534.0
2024-10-02 11:30:00,72.68,72.7,72.6,72.64,8697.0,71.5554,71.5751,71.4767,71.516,8697.0
2024-10-02 11:35:00,72.62,72.65,72.58,72.65,7136.0,71.4964,71.5259,71.457,71.5259,7136.0
2024-10-02 11:40:00,72.67,72.8,72.67,72.8,9643.0,71.5456,71.6736,71.5456,71.6736,9643.0
2024-10-02 11:45:00,72.8,72.8,72.74,72.75,8124.0,71.6736,71.6736,71.6145,71.6243,8124.0
2024-10-02 11:50:00,72.76,72.77,72.69,72.75,9947.0,71.6342,71.644,71.5653,71.6243,9947.0
2024-10-02 11:55:00,72.73,72.78,72.73,72.76,12308.0,71.6046,71.6539,71.6046,71.6342,12308.0
2024-10-02 12:00:00,72.76,72.76,72.68,72.68,7203.0,71.6342,71.6342,71.5554,71.5554,7203.0
2024-10-02 12:05:00,72.69,72.75,72.68,72.69,12635.0,71.5653,71.6243,71.5554,71.5653,12635.0
2024-10-02 12:10:00,72.7,72.71,72.64,72.65,6538.0,71.5751,71.585,71.516,71.5259,6538.0
2024-10-02 12:15:00,72.65,72.65,72.53,72.55,11171.0,71.5259,71.5259,71.4077,71.4274,11171.0
2024-10-02 12:20:00,72.54,72.55,72.46,72.5,13183.0,71.4176,71.4274,71.3388,71.3782,13183.0
2024-10-02 12:25:00,72.5,72.52,72.44,72.45,17124.0,71.3782,71.3979,71.3191,71.329,17124.0
2024-10-02 12:30:00,72.44,72.45,72.34,72.35,12105.0,71.3191,71.329,71.2207,71.2305,12105.0
2024-10-02 12:35:00,72.35,72.38,72.32,72.37,11557.0,71.2305,71.2601,71.201,71.2502,11557.0
2024-10-02 12:40:00,72.38,72.39,72.34,72.37,10808.0,71.2601,71.2699,71.2207,71.2502,10808.0
2024-10-02 12:45:00,72.37,72.42,72.34,72.38,15778.0,71.2502,71.2994,71.2207,71.2601,15778.0
2024-10-02 12:50:00,72.37,72.41,72.36,72.4,10555.0,71.2502,71.2896,71.2404,71.2798,10555.0
2024-10-02 12:55:00,72.39,72.44,72.34,72.34,12635.0,71.2699,71.3191,71.2207,71.2207,12635.0
2024-10-02 13:00:00,72.33,72.34,72.17,72.21,20707.0,71.2108,71.2207,71.0533,71.0927,20707.0
2024-10-02 13:05:00,72.21,72.26,72.18,72.26,9332.0,71.0927,71.1419,71.0632,71.1419,9332.0
2024-10-02 13:10:00,72.27,72.3,72.24,72.25,19111.0,71.1518,71.1813,71.1222,71.1321,19111.0
2024-10-02 13:15:00,72.25,72.33,72.25,72.33,12709.0,71.1321,71.2108,71.1321,71.2108,12709.0
2024-10-02 13:20:00,72.33,72.37,72.31,72.33,16869.0,71.2108,71.2502,71.1911,71.2108,16869.0
2024-10-02 13:25:00,72.33,72.4,72.3,72.36,16071.0,71.2108,71.2798,71.1813,71.2404,16071.0
2024-10-02 13:30:00,72.35,72.35,72.26,72.32,11662.0,71.2305,71.2305,71.1419,71.201,11662.0
2024-10-02 13:35:00,72.31,72.34,72.29,72.29,18372.0,71.1911,71.2207,71.1715,71.1715,18372.0
2024-10-02 13:40:00,72.3,72.33,72.28,72.33,17062.0,71.1813,71.2108,71.1616,71.2108,17062.0
2024-10-02 13:45:00,72.32,72.44,72.32,72.44,20184.0,71.201,71.3191,71.201,71.3191,20184.0
2024-10-02 13:50:00,72.45,72.46,72.36,72.36,13617.0,71.329,71.3388,71.2404,71.2404,13617.0
2024-10-02 13:55:00,72.37,72.47,72.36,72.42,18174.0,71.2502,71.3487,71.2404,71.2994,18174.0
2024-10-02 14:00:00,72.42,72.49,72.41,72.44,14827.0,71.2994,71.3684,71.2896,71.3191,14827.0
2024-10-02 14:05:00,72.44,72.44,72.38,72.39,16579.0,71.3191,71.3191,71.2601,71.2699,16579.0
2024-10-02 14:10:00,72.39,72.4,72.36,72.38,14406.0,71.2699,71.2798,71.2404,71.2601,14406.0
2024-10-02 14:15:00,72.38,72.44,72.36,72.41,21008.0,71.2601,71.3191,71.2404,71.2896,21008.0
2024-10-02 14:20:00,72.41,72.41,72.35,72.35,12261.0,71.2896,71.2896,71.2305,71.2305,12261.0
2024-10-02 14:25:00,72.36,72.37,72.25,72.32,20406.0,71.2404,71.2502,71.1321,71.201,20406.0
2024-10-02 14:30:00,72.31,72.36,72.28,72.35,15367.0,71.1911,71.2404,71.1616,71.2305,15367.0
2024-10-02 14:35:00,72.34,72.35,72.28,72.32,11471.0,71.2207,71.2305,71.1616,71.201,11471.0
2024-10-02 14:40:00,72.32,72.39,72.31,72.39,15295.0,71.201,71.2699,71.1911,71.2699,15295.0
2024-10-02 14:45:00,72.4,72.42,72.38,72.41,12418.0,71.2798,71.2994,71.2601,71.2896,12418.0
2024-10-02 14:50:00,72.42,72.42,72.34,72.34,21330.0,71.2994,71.2994,71.2207,71.2207,21330.0
2024-10-02 14:55:00,72.33,72.33,72.25,72.28,32408.0,71.2108,71.2108,71.1321,71.1616,32408.0
2024-10-02 15:00:00,72.26,72.31,72.22,72.31,26059.0,71.1419,71.1911,71.1025,71.1911,26059.0
2024-10-02 15:05:00,72.3,72.33,72.24,72.24,29287.0,71.1813,71.2108,71.1222,71.1222,29287.0
2024-10-02 15:10:00,72.24,72.31,72.2,72.29,17650.0,71.1222,71.1911,71.0828,71.1715,17650.0
2024-10-02 15:15:00,72.29,72.34,72.29,72.34,19627.0,71.1715,71.2207,71.1715,71.2207,19627.0
2024-10-02 15:20:00,72.34,72.34,72.24,72.26,16928.0,71.2207,71.2207,71.1222,71.1419,16928.0
2024-10-02 15:25:00,72.26,72.3,72.25,72.29,14871.0,71.1419,71.1813,71.1321,71.1715,14871.0
2024-10-02 15:30:00,72.29,72.29,72.19,72.2,28958.0,71.1715,71.1715,71.073,71.0828,28958.0
2024-10-02 15:35:00,72.21,72.25,72.16,72.23,35421.0,71.0927,71.1321,71.0435,71.1124,35421.0
2024-10-02 15:40:00,72.23,72.26,72.21,72.23,38408.0,71.1124,71.1419,71.0927,71.1124,38408.0
2024-10-02 15:45:00,72.22,72.33,72.22,72.32,30299.0,71.1025,71.2108,71.1025,71.201,30299.0
2024-10-02 15:50:00,72.32,72.47,72.27,72.45,69409.0,71.201,71.3487,71.1518,71.329,69409.0
2024-10-02 15:55:00,72.46,72.54,72.39,72.45,245196.0,71.3388,71.4176,71.2699,71.329,245196.0
2024-10-03 09:30:00,72.32,72.56,72.18,72.24,25418.0,71.201,71.4373,71.0632,71.1222,25418.0
2024-10-03 09:35:00,72.24,72.29,71.83,71.91,17385.0,71.1222,71.1715,70.7186,70.7973,17385.0
2024-10-03 09:40:00,71.91,71.95,71.58,71.58,15109.0,70.7973,70.8367,70.4724,70.4724,15109.0
2024-10-03 09:45:00,71.61,71.83,71.56,71.65,25975.0,70.502,70.7186,70.4528,70.5414,25975.0
2024-10-03 09:50:00,71.66,71.69,71.47,71.66,16682.0,70.5512,70.5807,70.3641,70.5512,16682.0
2024-10-03 09:55:00,71.66,71.73,71.52,71.73,22622.0,70.5512,70.6201,70.4134,70.6201,22622.0
2024-10-03 10:00:00,71.74,71.92,71.65,71.84,86002.0,70.63,70.8072,70.5414,70.7284,86002.0
2024-10-03 10:05:00,71.88,72.04,71.86,71.98,51956.0,70.7678,70.9253,70.7481,70.8663,51956.0
2024-10-03 10:10:00,72.0,72.18,71.93,71.97,24013.0,70.8859,71.0632,70.817,70.8564,24013.0
2024-10-03 10:15:00,72.0,72.18,72.0,72.12,11388.0,70.8859,71.0632,70.8859,71.0041,11388.0
2024-10-03 10:20:00,72.1,72.16,71.81,71.9,17245.0,70.9844,71.0435,70.6989,70.7875,17245.0
2024-10-03 10:25:00,71.9,71.92,71.8,71.85,10212.0,70.7875,70.8072,70.689,70.7383,10212.0
2024-10-03 10:30:00,71.82,71.83,71.68,71.83,10515.0,70.7087,70.7186,70.5709,70.7186,10515.0
2024-10-03 10:35:00,71.83,71.84,71.76,71.81,12288.0,70.7186,70.7284,70.6497,70.6989,12288.0
2024-10-03 10:40:00,71.82,71.85,71.55,71.61,15088.0,70.7087,70.7383,70.4429,70.502,15088.0
2024-10-03 10:45:00,71.64,71.86,71.57,71.83,41755.0,70.5315,70.7481,70.4626,70.7186,41755.0
2024-10-03 10:50:00,71.83,71.88,71.82,71.85,24547.0,70.7186,70.7678,70.7087,70.7383,24547.0
2024-10-03 10:55:00,71.86,71.87,71.58,71.59,57235.0,70.7481,70.758,70.4724,70.4823,57235.0
2024-10-03 11:00:00,71.62,71.65,71.54,71.61,23437.0,70.5118,70.5414,70.4331,70.502,23437.0
2024-10-03 11:05:00,71.62,71.82,71.62,71.8,19907.0,70.5118,70.7087,70.5118,70.689,19907.0
2024-10-03 11:10:00,71.78,71.86,71.74,71.86,26662.0,70.6693,70.7481,70.63,70.7481,26662.0
2024-10-03 11:15:00,71.86,71.99,71.85,71.93,14578.0,70.7481,70.8761,70.7383,70.817,14578.0
2024-10-03 11:20:00,71.94,71.95,71.8,71.81,25288.0,70.8269,70.8367,70.689,70.6989,25288.0
2024-10-03 11:25:00,71.8,71.8,71.68,71.78,15774.0,70.689,70.689,70.5709,70.6693,15774.0
2024-10-03 11:30:00,71.77,71.86,71.76,71.8,11311.0,70.6595,70.7481,70.6497,70.689,11311.0
2024-10-03 11:35:00,71.8,71.8,71.67,71.72,23947.0,70.689,70.689,70.561,70.6103,23947.0
2024-10-03 11:40:00,71.71,71.92,71.71,71.85,20542.0,70.6004,70.8072,70.6004,70.7383,20542.0
2024-10-03 11:45:00,71.87,71.87,71.74,71.8,57278.0,70.758,70.758,70.63,70.689,57278.0
2024-10-03 11:50:00,71.81,71.97,71.81,71.92,15131.0,70.6989,70.8564,70.6989,70.8072,15131.0
2024-10-03 11:55:00,71.94,71.94,71.81,71.83,36710.0,70.8269,70.8269,70.6989,70.7186,36710.0
2024-10-03 12:00:00,71.83,71.98,71.81,71.98,10608.0,70.7186,70.8663,70.6989,70.8663,10608.0
2024-10-03 12:05:00,71.98,72.01,71.91,72.01,38385.0,70.8663,70.8958,70.7973,70.8958,38385.0
2024-10-03 12:10:00,72.0,72.09,72.0,72.02,22664.0,70.8859,70.9746,70.8859,70.9056,22664.0
2024-10-03 12:15:00,72.01,72.08,72.01,72.08,10341.0,70.8958,70.9647,70.8958,70.9647,10341.0
2024-10-03 12:20:00,72.08,72.1,72.05,72.08,12648.0,70.9647,70.9844,70.9352,70.9647,12648.0
2024-10-03 12:25:00,72.09,72.1,72.05,72.05,11979.0,70.9746,70.9844,70.9352,70.9352,11979.0
2024-10-03 12:30:00,72.05,72.08,72.03,72.08,15306.0,70.9352,70.9647,70.9155,70.9647,15306.0
2024-10-03 12:35:00,72.08,72.08,72.02,72.02,7783.0,70.9647,70.9647,70.9056,70.9056,7783.0
2024-10-03 12:40:00,72.02,72.02,71.92,71.96,8611.0,70.9056,70.9056,70.8072,70.8466,8611.0
2024-10-03 12:45:00,71.95,71.95,71.81,71.81,14641.0,70.8367,70.8367,70.6989,70.6989,14641.0
2024-10-03 12:50:00,71.82,71.82,71.76,71.78,19298.0,70.7087,70.7087,70.6497,70.6693,19298.0
2024-10-03 12:55:00,71.78,71.89,71.77,71.87,14774.0,70.6693,70.7776,70.6595,70.758,14774.0
2024-10-03 13:00:00,71.88,71.88,71.78,71.78,20078.0,70.7678,70.7678,70.6693,70.6693,20078.0
2024-10-03 13:05:00,71.8,71.84,71.76,71.79,17238.0,70.689,70.7284,70.6497,70.6792,17238.0
2024-10-03 13:10:00,71.77,71.8,71.73,71.78,14695.0,70.6595,70.689,70.6201,70.6693,14695.0
2024-10-03 13:15:00,71.78,71.78,71.7,71.73,11089.0,70.6693,70.6693,70.5906,70.6201,11089.0
2024-10-03 13:20:00,71.73,71.85,71.72,71.82,24728.0,70.6201,70.7383,70.6103,70.7087,24728.0
2024-10-03 13:25:00,71.83,71.9,71.78,71.82,22437.0,70.7186,70.7875,70.6693,70.7087,22437.0
2024-10-03 13:30:00,71.81,71.95,71.79,71.94,13097.0,70.6989,70.8367,70.6792,70.8269,13097.0
2024-10-03 13:35:00,71.95,71.97,71.9,71.93,23223.0,70.8367,70.8564,70.7875,70.817,23223.0
2024-10-03 13:40:00,71.93,71.95,71.87,71.95,14073.0,70.817,70.8367,70.758,70.8367,14073.0
2024-10-03 13:45:00,71.96,72.02,71.94,71.95,33910.0,70.8466,70.9056,70.8269,70.8367,33910.0
2024-10-03 13:50:00,71.94,72.02,71.93,71.97,15107.0,70.8269,70.9056,70.817,70.8564,15107.0
2024-10-03 13:55:00,71.96,72.05,71.96,72.03,11433.0,70.8466,70.9352,70.8466,70.9155,11433.0
2024-10-03 14:00:00,72.03,72.04,71.9,71.95,26220.0,70.9155,70.9253,70.7875,70.8367,26220.0
2024-10-03 14:05:00,71.95,72.01,71.94,71.99,16879.0,70.8367,70.8958,70.8269,70.8761,16879.0
2024-10-03 14:10:00,71.99,72.04,71.99,72.03,14319.0,70.8761,70.9253,70.8761,70.9155,14319.0
2024-10-03 14:15:00,72.04,72.11,72.03,72.09,23790.0,70.9253,70.9942,70.9155,70.9746,23790.0
2024-10-03 14:20:00,72.09,72.1,71.98,72.06,19845.0,70.9746,70.9844,70.8663,70.945,19845.0
2024-10-03 14:25:00,72.07,72.09,72.03,72.06,16622.0,70.9549,70.9746,70.9155,70.945,16622.0
2024-10-03 14:30:00,72.06,72.06,71.97,72.01,15246.0,70.945,70.945,70.8564,70.8958,15246.0
2024-10-03 14:35:00,72.01,72.01,71.94,71.95,15126.0,70.8958,70.8958,70.8269,70.8367,15126.0
2024-10-03 14:40:00,71.96,72.0,71.93,71.96,16253.0,70.8466,70.8859,70.817,70.8466,16253.0
2024-10-03 14:45:00,71.96,71.96,71.8,71.88,43205.0,70.8466,70.8466,70.689,70.7678,43205.0
2024-10-03 14:50:00,71.89,71.95,71.88,71.95,22367.0,70.7776,70.8367,70.7678,70.8367,22367.0
2024-10-03 14:55:00,71.95,71.99,71.92,71.92,23536.0,70.8367,70.8761,70.8072,70.8072,23536.0
2024-10-03 15:00:00,71.92,71.92,71.81,71.82,25608.0,70.8072,70.8072,70.6989,70.7087,25608.0
2024-10-03 15:05:00,71.83,71.85,71.81,71.85,28897.0,70.7186,70.7383,70.6989,70.7383,28897.0
2024-10-03 15:10:00,71.85,71.92,71.81,71.9,27965.0,70.7383,70.8072,70.6989,70.7875,27965.0
2024-10-03 15:15:00,71.9,72.03,71.87,72.03,25273.0,70.7875,70.9155,70.758,70.9155,25273.0
2024-10-03 15:20:00,72.03,72.09,72.02,72.06,37907.0,70.9155,70.9746,70.9056,70.945,37907.0
2024-10-03 15:25:00,72.07,72.09,72.02,72.05,40275.0,70.9549,70.9746,70.9056,70.9352,40275.0
2024-10-03 15:30:00,72.07,72.09,71.98,72.02,45323.0,70.9549,70.9746,70.8663,70.9056,45323.0
2024-10-03 15:35:00,72.01,72.03,71.99,72.0,38605.0,70.8958,70.9155,70.8761,70.8859,38605.0
2024-10-03 15:40:00,72.0,72.11,71.91,72.11,55009.0,70.8859,70.9942,70.7973,70.9942,55009.0
2024-10-03 15:45:00,72.11,72.2,72.1,72.2,27058.0,70.9942,71.0828,70.9844,71.0828,27058.0
2024-10-03 15:50:00,72.21,72.26,72.1,72.15,105441.0,71.0927,71.1419,70.9844,71.0336,105441.0
2024-10-03 15:55:00,72.15,72.36,72.15,72.33,214039.0,71.0336,71.2404,71.0336,71.2108,214039.0
2024-10-04 09:30:00,73.12,73.4,72.79,73.34,35864.0,71.9886,72.2643,71.6637,72.2052,35864.0
2024-10-04 09:35:00,73.4,74.01,73.3,74.01,41306.0,72.2643,72.8648,72.1658,72.8648,41306.0
2024-10-04 09:40:00,74.11,74.36,73.88,74.26,26105.0,72.9633,73.2094,72.7369,73.111,26105.0
2024-10-04 09:45:00,74.24,74.63,74.13,74.43,35606.0,73.0913,73.4752,72.983,73.2783,35606.0
2024-10-04 09:50:00,74.42,74.52,74.27,74.48,21006.0,73.2685,73.367,73.1208,73.3276,21006.0
2024-10-04 09:55:00,74.45,74.61,74.28,74.41,31351.0,73.298,73.4556,73.1307,73.2587,31351.0
2024-10-04 10:00:00,74.33,74.49,74.22,74.28,15721.0,73.1799,73.3374,73.0716,73.1307,15721.0
2024-10-04 10:05:00,74.28,74.54,74.11,74.25,66638.0,73.1307,73.3866,72.9633,73.1011,66638.0
2024-10-04 10:10:00,74.27,74.63,74.25,74.59,23805.0,73.1208,73.4752,73.1011,73.4359,23805.0
2024-10-04 10:15:00,74.57,74.64,74.44,74.53,17182.0,73.4162,73.4851,73.2882,73.3768,17182.0
2024-10-04 10:20:00,74.48,74.61,74.46,74.55,22654.0,73.3276,73.4556,73.3079,73.3965,22654.0
2024-10-04 10:25:00,74.57,74.71,74.44,74.62,28518.0,73.4162,73.554,73.2882,73.4654,28518.0
2024-10-04 10:30:00,74.62,74.83,74.56,74.67,53440.0,73.4654,73.6722,73.4063,73.5146,53440.0
2024-10-04 10:35:00,74.66,74.71,74.5,74.58,17914.0,73.5048,73.554,73.3473,73.426,17914.0
2024-10-04 10:40:00,74.61,74.75,74.57,74.65,48670.0,73.4556,73.5934,73.4162,73.4949,48670.0
2024-10-04 10:45:00,74.68,74.85,74.6,74.75,63112.0,73.5245,73.6918,73.4457,73.5934,63112.0
2024-10-04 10:50:00,74.77,74.83,74.7,74.74,18111.0,73.6131,73.6722,73.5442,73.5835,18111.0
2024-10-04 10:55:00,74.77,74.98,74.76,74.96,24440.0,73.6131,73.8198,73.6032,73.8001,24440.0
2024-10-04 11:00:00,74.98,75.05,74.96,75.01,30177.0,73.8198,73.8888,73.8001,73.8494,30177.0
2024-10-04 11:05:00,75.02,75.21,75.02,75.19,15282.0,73.8592,74.0463,73.8592,74.0266,15282.0
2024-10-04 11:10:00,75.19,75.23,75.12,75.13,14413.0,74.0266,74.066,73.9577,73.9675,14413.0
2024-10-04 11:15:00,75.14,75.21,75.09,75.09,18543.0,73.9774,74.0463,73.9281,73.9281,18543.0
2024-10-04 11:20:00,75.1,75.12,75.0,75.09,31443.0,73.938,73.9577,73.8395,73.9281,31443.0
2024-10-04 11:25:00,75.06,75.13,75.02,75.02,18632.0,73.8986,73.9675,73.8592,73.8592,18632.0
2024-10-04 11:30:00,75.03,75.1,74.93,75.07,21960.0,73.8691,73.938,73.7706,73.9084,21960.0
2024-10-04 11:35:00,75.07,75.26,75.05,75.25,32495.0,73.9084,74.0955,73.8888,74.0857,32495.0
2024-10-04 11:40:00,75.23,75.33,75.19,75.23,26901.0,74.066,74.1644,74.0266,74.066,26901.0
2024-10-04 11:45:00,75.25,75.34,75.24,75.34,7854.0,74.0857,74.1743,74.0758,74.1743,7854.0
2024-10-04 11:50:00,75.33,75.34,75.26,75.32,20617.0,74.1644,74.1743,74.0955,74.1546,20617.0
2024-10-04 11:55:00,75.3,75.41,75.3,75.4,15953.0,74.1349,74.2432,74.1349,74.2333,15953.0
2024-10-04 12:00:00,75.41,75.52,75.41,75.52,13588.0,74.2432,74.3515,74.2432,74.3515,13588.0
2024-10-04 12:05:00,75.52,75.53,75.44,75.47,21236.0,74.3515,74.3613,74.2727,74.3023,21236.0
2024-10-04 12:10:00,75.47,75.61,75.47,75.6,16748.0,74.3023,74.4401,74.3023,74.4302,16748.0
2024-10-04 12:15:00,75.6,75.67,75.59,75.67,17788.0,74.4302,74.4992,74.4204,74.4992,17788.0
2024-10-04 12:20:00,75.67,75.72,75.64,75.67,30595.0,74.4992,74.5484,74.4696,74.4992,30595.0
2024-10-04 12:25:00,75.67,75.67,75.59,75.61,19604.0,74.4992,74.4992,74.4204,74.4401,19604.0
2024-10-04 12:30:00,75.62,75.73,75.55,75.68,15096.0,74.4499,74.5582,74.381,74.509,15096.0
2024-10-04 12:35:00,75.69,75.89,75.68,75.87,16790.0,74.5188,74.7158,74.509,74.6961,16790.0
2024-10-04 12:40:00,75.86,75.89,75.77,75.83,47027.0,74.6862,74.7158,74.5976,74.6567,47027.0
2024-10-04 12:45:00,75.83,75.97,75.76,75.76,35070.0,74.6567,74.7945,74.5878,74.5878,35070.0
2024-10-04 12:50:00,75.77,75.79,75.73,75.77,11613.0,74.5976,74.6173,74.5582,74.5976,11613.0
2024-10-04 12:55:00,75.77,75.9,75.76,75.88,8880.0,74.5976,74.7256,74.5878,74.7059,8880.0
2024-10-04 13:00:00,75.88,75.93,75.87,75.9,17350.0,74.7059,74.7551,74.6961,74.7256,17350.0
2024-10-04 13:05:00,75.89,75.91,75.84,75.84,14311.0,74.7158,74.7354,74.6665,74.6665,14311.0
2024-10-04 13:10:00,75.84,75.9,75.83,75.88,9677.0,74.6665,74.7256,74.6567,74.7059,9677.0
2024-10-04 13:15:00,75.88,75.96,75.85,75.96,12564.0,74.7059,74.7847,74.6764,74.7847,12564.0
2024-10-04 13:20:00,75.95,76.01,75.94,75.94,27454.0,74.7748,74.8339,74.765,74.765,27454.0
2024-10-04 13:25:00,75.95,75.96,75.87,75.87,12324.0,74.7748,74.7847,74.6961,74.6961,12324.0
2024-10-04 13:30:00,75.87,75.88,75.76,75.78,9738.0,74.6961,74.7059,74.5878,74.6075,9738.0
2024-10-04 13:35:00,75.78,75.79,75.55,75.66,16747.0,74.6075,74.6173,74.381,74.4893,16747.0
2024-10-04 13:40:00,75.66,75.88,75.66,75.86,17171.0,74.4893,74.7059,74.4893,74.6862,17171.0
2024-10-04 13:45:00,75.86,75.89,75.85,75.87,35043.0,74.6862,74.7158,74.6764,74.6961,35043.0
2024-10-04 13:50:00,75.87,75.91,75.8,75.8,13571.0,74.6961,74.7354,74.6271,74.6271,13571.0
2024-10-04 13:55:00,75.8,75.81,75.71,75.71,11679.0,74.6271,74.637,74.5385,74.5385,11679.0
2024-10-04 14:00:00,75.71,75.79,75.68,75.76,11069.0,74.5385,74.6173,74.509,74.5878,11069.0
2024-10-04 14:05:00,75.76,75.82,75.73,75.77,17021.0,74.5878,74.6468,74.5582,74.5976,17021.0
2024-10-04 14:10:00,75.78,75.8,75.77,75.79,12219.0,74.6075,74.6271,74.5976,74.6173,12219.0
2024-10-04 14:15:00,75.79,75.85,75.76,75.85,11484.0,74.6173,74.6764,74.5878,74.6764,11484.0
2024-10-04 14:20:00,75.84,75.87,75.81,75.84,58793.0,74.6665,74.6961,74.637,74.6665,58793.0
2024-10-04 14:25:00,75.84,75.86,75.78,75.8,25139.0,74.6665,74.6862,74.6075,74.6271,25139.0
2024-10-04 14:30:00,75.79,75.8,75.71,75.75,16489.0,74.6173,74.6271,74.5385,74.5779,16489.0
2024-10-04 14:35:00,75.74,75.81,75.72,75.73,19814.0,74.5681,74.637,74.5484,74.5582,19814.0
2024-10-04 14:40:00,75.73,75.8,75.72,75.78,13248.0,74.5582,74.6271,74.5484,74.6075,13248.0
2024-10-04 14:45:00,75.78,75.83,75.77,75.83,15747.0,74.6075,74.6567,74.5976,74.6567,15747.0
2024-10-04 14:50:00,75.83,75.84,75.76,75.81,20748.0,74.6567,74.6665,74.5878,74.637,20748.0
2024-10-04 14:55:00,75.81,75.85,75.78,75.84,23542.0,74.637,74.6764,74.6075,74.6665,23542.0
2024-10-04 15:00:00,75.84,75.86,75.82,75.84,27114.0,74.6665,74.6862,74.6468,74.6665,27114.0
2024-10-04 15:05:00,75.84,75.86,75.76,75.8,22650.0,74.6665,74.6862,74.5878,74.6271,22650.0
2024-10-04 15:10:00,75.8,75.84,75.74,75.75,30919.0,74.6271,74.6665,74.5681,74.5779,30919.0
2024-10-04 15:15:00,75.74,75.86,75.72,75.86,39853.0,74.5681,74.6862,74.5484,74.6862,39853.0
2024-10-04 15:20:00,75.86,76.01,75.84,75.98,37776.0,74.6862,74.8339,74.6665,74.8044,37776.0
2024-10-04 15:25:00,75.98,76.04,75.96,76.01,22091.0,74.8044,74.8634,74.7847,74.8339,22091.0
2024-10-04 15:30:00,76.01,76.12,75.99,76.1,33612.0,74.8339,74.9422,74.8142,74.9225,33612.0
2024-10-04 15:35:00,76.09,76.1,76.0,76.07,32980.0,74.9127,74.9225,74.8241,74.893,32980.0
2024-10-04 15:40:00,76.08,76.17,76.06,76.17,31536.0,74.9028,74.9914,74.8831,74.9914,31536.0
2024-10-04 15:45:00,76.16,76.16,75.96,75.96,59395.0,74.9816,74.9816,74.7847,74.7847,59395.0
2024-10-04 15:50:00,75.97,75.97,75.84,75.94,84296.0,74.7945,74.7945,74.6665,74.765,84296.0
2024-10-04 15:55:00,75.93,76.1,75.9,76.05,253001.0,74.7551,74.9225,74.7256,74.8733,253001.0
2024-10-07 09:30:00,75.36,75.67,75.33,75.33,55061.0,74.194,74.4992,74.1644,74.1644,55061.0
2024-10-07 09:35:00,75.33,75.51,75.18,75.18,22948.0,74.1644,74.3416,74.0167,74.0167,22948.0
2024-10-07 09:40:00,75.17,75.51,75.16,75.43,10905.0,74.0069,74.3416,73.997,74.2629,10905.0
2024-10-07 09:45:00,75.41,75.47,75.06,75.11,8649.0,74.2432,74.3023,73.8986,73.9478,8649.0
2024-10-07 09:50:00,75.16,75.2,74.81,74.86,42480.0,73.997,74.0364,73.6525,73.7017,42480.0
2024-10-07 09:55:00,74.88,75.04,74.72,75.02,24096.0,73.7214,73.8789,73.5639,73.8592,24096.0
2024-10-07 10:00:00,75.01,75.14,74.86,74.94,26012.0,73.8494,73.9774,73.7017,73.7805,26012.0
2024-10-07 10:05:00,74.91,74.96,74.62,74.7,34657.0,73.7509,73.8001,73.4654,73.5442,34657.0
2024-10-07 10:10:00,74.73,74.74,74.49,74.54,47447.0,73.5737,73.5835,73.3374,73.3866,47447.0
2024-10-07 10:15:00,74.5,74.86,74.5,74.83,21786.0,73.3473,73.7017,73.3473,73.6722,21786.0
2024-10-07 10:20:00,74.83,74.83,74.64,74.76,50551.0,73.6722,73.6722,73.4851,73.6032,50551.0
2024-10-07 10:25:00,74.76,74.82,74.43,74.6,72606.0,73.6032,73.6623,73.2783,73.4457,72606.0
2024-10-07 10:30:00,74.57,74.7,74.49,74.67,43229.0,73.4162,73.5442,73.3374,73.5146,43229.0
2024-10-07 10:35:00,74.65,74.75,74.5,74.5,22479.0,73.4949,73.5934,73.3473,73.3473,22479.0
2024-10-07 10:40:00,74.49,74.59,74.48,74.57,19915.0,73.3374,73.4359,73.3276,73.4162,19915.0
2024-10-07 10:45:00,74.57,74.63,74.54,74.58,22725.0,73.4162,73.4752,73.3866,73.426,22725.0
2024-10-07 10:50:00,74.59,74.6,74.47,74.48,35820.0,73.4359,73.4457,73.3177,73.3276,35820.0
2024-10-07 10:55:00,74.48,74.48,74.3,74.47,38184.0,73.3276,73.3276,73.1504,73.3177,38184.0
2024-10-07 11:00:00,74.45,74.54,74.44,74.54,20737.0,73.298,73.3866,73.2882,73.3866,20737.0
2024-10-07 11:05:00,74.54,74.69,74.53,74.57,19587.0,73.3866,73.5343,73.3768,73.4162,19587.0
2024-10-07 11:10:00,74.59,74.63,74.55,74.61,25943.0,73.4359,73.4752,73.3965,73.4556,25943.0
2024-10-07 11:15:00,74.6,74.61,74.54,74.58,16177.0,73.4457,73.4556,73.3866,73.426,16177.0
2024-10-07 11:20:00,74.57,74.68,74.55,74.68,22140.0,73.4162,73.5245,73.3965,73.5245,22140.0
2024-10-07 11:25:00,74.68,74.83,74.68,74.83,75335.0,73.5245,73.6722,73.5245,73.6722,75335.0
2024-10-07 11:30:00,74.83,74.9,74.79,74.87,17525.0,73.6722,73.7411,73.6328,73.7115,17525.0
2024-10-07 11:35:00,74.88,75.02,74.86,75.01,22232.0,73.7214,73.8592,73.7017,73.8494,22232.0
2024-10-07 11:40:00,75.01,75.06,74.94,74.95,19818.0,73.8494,73.8986,73.7805,73.7903,19818.0
2024-10-07 11:45:00,74.95,74.99,74.94,74.94,18169.0,73.7903,73.8297,73.7805,73.7805,18169.0
2024-10-07 11:50:00,74.94,74.95,74.74,74.76,18089.0,73.7805,73.7903,73.5835,73.6032,18089.0
2024-10-07 11:55:00,74.76,74.85,74.74,74.81,14694.0,73.6032,73.6918,73.5835,73.6525,14694.0
2024-10-07 12:00:00,74.81,74.83,74.76,74.83,12880.0,73.6525,73.6722,73.6032,73.6722,12880.0
2024-10-07 12:05:00,74.85,74.85,74.72,74.75,16059.0,73.6918,73.6918,73.5639,73.5934,16059.0
2024-10-07 12:10:00,74.75,74.76,74.69,74.73,24961.0,73.5934,73.6032,73.5343,73.5737,24961.0
2024-10-07 12:15:00,74.74,74.77,74.7,74.72,15044.0,73.5835,73.6131,73.5442,73.5639,15044.0
2024-10-07 12:20:00,74.72,74.75,74.66,74.73,14582.0,73.5639,73.5934,73.5048,73.5737,14582.0
2024-10-07 12:25:00,74.73,74.83,74.73,74.82,11609.0,73.5737,73.6722,73.5737,73.6623,11609.0
2024-10-07 12:30:00,74.82,74.83,74.7,74.7,23037.0,73.6623,73.6722,73.5442,73.5442,23037.0
2024-10-07 12:35:00,74.69,74.73,74.66,74.73,23760.0,73.5343,73.5737,73.5048,73.5737,23760.0
2024-10-07 12:40:00,74.73,74.73,74.66,74.66,36686.0,73.5737,73.5737,73.5048,73.5048,36686.0
2024-10-07 12:45:00,74.65,74.79,74.65,74.79,18063.0,73.4949,73.6328,73.4949,73.6328,18063.0
2024-10-07 12:50:00,74.8,74.9,74.79,74.89,16134.0,73.6426,73.7411,73.6328,73.7312,16134.0
2024-10-07 12:55:00,74.89,74.89,74.7,74.78,30189.0,73.7312,73.7312,73.5442,73.6229,30189.0
2024-10-07 13:00:00,74.77,74.88,74.77,74.78,28535.0,73.6131,73.7214,73.6131,73.6229,28535.0
2024-10-07 13:05:00,74.78,74.78,74.57,74.58,10969.0,73.6229,73.6229,73.4162,73.426,10969.0
2024-10-07 13:10:00,74.59,74.68,74.59,74.65,30288.0,73.4359,73.5245,73.4359,73.4949,30288.0
2024-10-07 13:15:00,74.65,74.77,74.64,74.67,53241.0,73.4949,73.6131,73.4851,73.5146,53241.0
2024-10-07 13:20:00,74.67,74.72,74.61,74.68,31260.0,73.5146,73.5639,73.4556,73.5245,31260.0
2024-10-07 13:25:00,74.68,74.7,74.62,74.63,27682.0,73.5245,73.5442,73.4654,73.4752,27682.0
2024-10-07 13:30:00,74.63,74.64,74.51,74.57,31822.0,73.4752,73.4851,73.3571,73.4162,31822.0
2024-10-07 13:35:00,74.58,74.67,74.55,74.55,17511.0,73.426,73.5146,73.3965,73.3965,17511.0
2024-10-07 13:40:00,74.56,74.56,74.48,74.49,17840.0,73.4063,73.4063,73.3276,73.3374,17840.0
2024-10-07 13:45:00,74.49,74.57,74.48,74.48,18242.0,73.3374,73.4162,73.3276,73.3276,18242.0
2024-10-07 13:50:00,74.48,74.5,74.43,74.46,9170.0,73.3276,73.3473,73.2783,73.3079,9170.0
2024-10-07 13:55:00,74.46,74.46,74.26,74.33,15224.0,73.3079,73.3079,73.111,73.1799,15224.0
2024-10-07 14:00:00,74.33,74.34,74.28,74.33,18145.0,73.1799,73.1897,73.1307,73.1799,18145.0
2024-10-07 14:05:00,74.32,74.33,74.23,74.28,21689.0,73.17,73.1799,73.0814,73.1307,21689.0
2024-10-07 14:10:00,74.28,74.35,74.23,74.23,17946.0,73.1307,73.1996,73.0814,73.0814,17946.0
2024-10-07 14:15:00,74.24,74.28,74.12,74.12,47266.0,73.0913,73.1307,72.9731,72.9731,47266.0
2024-10-07 14:20:00,74.1,74.13,73.96,73.98,15795.0,72.9535,72.983,72.8156,72.8353,15795.0
2024-10-07 14:25:00,73.97,74.03,73.97,74.01,16358.0,72.8255,72.8845,72.8255,72.8648,16358.0
2024-10-07 14:30:00,73.99,74.01,73.8,73.95,32458.0,72.8452,72.8648,72.6581,72.8058,32458.0
2024-10-07 14:35:00,73.96,73.96,73.82,73.9,13991.0,72.8156,72.8156,72.6778,72.7565,13991.0
2024-10-07 14:40:00,73.9,74.06,73.83,73.83,35052.0,72.7565,72.9141,72.6876,72.6876,35052.0
2024-10-07 14:45:00,73.83,73.87,73.66,73.69,20790.0,72.6876,72.727,72.5203,72.5498,20790.0
2024-10-07 14:50:00,73.69,73.75,73.68,73.71,28778.0,72.5498,72.6089,72.5399,72.5695,28778.0
2024-10-07 14:55:00,73.72,73.73,73.62,73.63,22716.0,72.5793,72.5892,72.4809,72.4907,22716.0
2024-10-07 15:00:00,73.63,73.67,73.53,73.56,22309.0,72.4907,72.5301,72.3923,72.4218,22309.0
2024-10-07 15:05:00,73.56,73.65,73.55,73.64,37275.0,72.4218,72.5104,72.412,72.5006,37275.0
2024-10-07 15:10:00,73.65,73.7,73.58,73.68,46424.0,72.5104,72.5596,72.4415,72.5399,46424.0
2024-10-07 15:15:00,73.68,73.93,73.67,73.88,29206.0,72.5399,72.7861,72.5301,72.7369,29206.0
2024-10-07 15:20:00,73.88,73.88,73.68,73.7,79098.0,72.7369,72.7369,72.5399,72.5596,79098.0
2024-10-07 15:25:00,73.7,73.77,73.66,73.67,30225.0,72.5596,72.6286,72.5203,72.5301,30225.0
2024-10-07 15:30:00,73.68,73.73,73.6,73.71,42133.0,72.5399,72.5892,72.4612,72.5695,42133.0
2024-10-07 15:35:00,73.73,73.74,73.52,73.56,39445.0,72.5892,72.599,72.3824,72.4218,39445.0
2024-10-07 15:40:00,73.57,73.69,73.56,73.61,50001.0,72.4317,72.5498,72.4218,72.471,50001.0
2024-10-07 15:45:00,73.61,73.61,73.41,73.53,60043.0,72.471,72.471,72.2741,72.3923,60043.0
2024-10-07 15:50:00,73.52,73.67,73.5,73.62,110014.0,72.3824,72.5301,72.3627,72.4809,110014.0
2024-10-07 15:55:00,73.62,73.67,73.52,73.67,358147.0,72.4809,72.5301,72.3824,72.5301,358147.0
2024-10-08 09:30:00,73.92,74.45,73.76,74.14,52780.0,72.7762,73.298,72.6187,72.9928,52780.0
2024-10-08 09:35:00,74.16,74.31,74.01,74.26,51745.0,73.0125,73.1602,72.8648,73.111,51745.0
2024-10-08 09:40:00,74.23,74.44,74.23,74.41,28968.0,73.0814,73.2882,73.0814,73.2587,28968.0
2024-10-08 09:45:00,74.41,74.59,74.33,74.57,22332.0,73.2587,73.4359,73.1799,73.4162,22332.0
2024-10-08 09:50:00,74.54,74.54,74.29,74.38,35768.0,73.3866,73.3866,73.1405,73.2291,35768.0
2024-10-08 09:55:00,74.4,74.42,74.3,74.39,36744.0,73.2488,73.2685,73.1504,73.239,36744.0
2024-10-08 10:00:00,74.37,74.39,74.04,74.21,32119.0,73.2193,73.239,72.8944,73.0617,32119.0
2024-10-08 10:05:00,74.23,74.3,74.07,74.17,16081.0,73.0814,73.1504,72.9239,73.0224,16081.0
2024-10-08 10:10:00,74.15,74.18,74.03,74.04,27791.0,73.0027,73.0322,72.8845,72.8944,27791.0
2024-10-08 10:15:00,74.05,74.16,73.98,74.14,30838.0,72.9042,73.0125,72.8353,72.9928,30838.0
2024-10-08 10:20:00,74.15,74.22,74.08,74.08,26316.0,73.0027,73.0716,72.9338,72.9338,26316.0
2024-10-08 10:25:00,74.09,74.34,74.07,74.29,19053.0,72.9436,73.1897,72.9239,73.1405,19053.0
2024-10-08 10:30:00,74.27,74.28,74.0,74.01,14114.0,73.1208,73.1307,72.855,72.8648,14114.0
2024-10-08 10:35:00,74.03,74.11,73.96,74.11,7819.0,72.8845,72.9633,72.8156,72.9633,7819.0
2024-10-08 10:40:00,74.13,74.49,74.12,74.31,32035.0,72.983,73.3374,72.9731,73.1602,32035.0
2024-10-08 10:45:00,74.35,74.43,74.33,74.36,6184.0,73.1996,73.2783,73.1799,73.2094,6184.0
2024-10-08 10:50:00,74.36,74.41,74.32,74.41,7407.0,73.2094,73.2587,73.17,73.2587,7407.0
2024-10-08 10:55:00,74.42,74.53,74.41,74.48,19865.0,73.2685,73.3768,73.2587,73.3276,19865.0
2024-10-08 11:00:00,74.48,74.54,74.42,74.48,11102.0,73.3276,73.3866,73.2685,73.3276,11102.0
2024-10-08 11:05:00,74.48,74.48,74.4,74.42,4651.0,73.3276,73.3276,73.2488,73.2685,4651.0
2024-10-08 11:10:00,74.42,74.48,74.4,74.44,7605.0,73.2685,73.3276,73.2488,73.2882,7605.0
2024-10-08 11:15:00,74.43,74.44,74.37,74.42,4475.0,73.2783,73.2882,73.2193,73.2685,4475.0
2024-10-08 11:20:00,74.43,74.46,74.39,74.43,12142.0,73.2783,73.3079,73.239,73.2783,12142.0
2024-10-08 11:25:00,74.44,74.46,74.41,74.46,4277.0,73.2882,73.3079,73.2587,73.3079,4277.0
2024-10-08 11:30:00,74.46,74.49,74.38,74.38,10417.0,73.3079,73.3374,73.2291,73.2291,10417.0
2024-10-08 11:35:00,74.38,74.5,74.38,74.48,27584.0,73.2291,73.3473,73.2291,73.3276,27584.0
2024-10-08 11:40:00,74.47,74.55,74.46,74.54,6510.0,73.3177,73.3965,73.3079,73.3866,6510.0
2024-10-08 11:45:00,74.54,74.56,74.48,74.53,8581.0,73.3866,73.4063,73.3276,73.3768,8581.0
2024-10-08 11:50:00,74.53,74.54,74.45,74.45,11543.0,73.3768,73.3866,73.298,73.298,11543.0
2024-10-08 11:55:00,74.47,74.48,74.43,74.47,8523.0,73.3177,73.3276,73.2783,73.3177,8523.0
2024-10-08 12:00:00,74.47,74.54,74.46,74.51,11987.0,73.3177,73.3866,73.3079,73.3571,11987.0
2024-10-08 12:05:00,74.52,74.56,74.52,74.53,7757.0,73.367,73.4063,73.367,73.3768,7757.0
2024-10-08 12:10:00,74.53,74.58,74.49,74.49,7440.0,73.3768,73.426,73.3374,73.3374,7440.0
2024-10-08 12:15:00,74.48,74.56,74.41,74.54,18307.0,73.3276,73.4063,73.2587,73.3866,18307.0
2024-10-08 12:20:00,74.54,74.54,74.48,74.48,4540.0,73.3866,73.3866,73.3276,73.3276,4540.0
2024-10-08 12:25:00,74.48,74.58,74.48,74.56,13393.0,73.3276,73.426,73.3276,73.4063,13393.0
2024-10-08 12:30:00,74.55,74.57,74.53,74.54,11000.0,73.3965,73.4162,73.3768,73.3866,11000.0
2024-10-08 12:35:00,74.54,74.54,74.47,74.48,9731.0,73.3866,73.3866,73.3177,73.3276,9731.0
2024-10-08 12:40:00,74.5,74.52,74.49,74.51,6173.0,73.3473,73.367,73.3374,73.3571,6173.0
2024-10-08 12:45:00,74.51,74.58,74.5,74.58,17182.0,73.3571,73.426,73.3473,73.426,17182.0
2024-10-08 12:50:00,74.58,74.59,74.53,74.59,4706.0,73.426,73.4359,73.3768,73.4359,4706.0
2024-10-08 12:55:00,74.59,74.6,74.55,74.59,11675.0,73.4359,73.4457,73.3965,73.4359,11675.0
2024-10-08 13:00:00,74.59,74.61,74.58,74.6,14589.0,73.4359,73.4556,73.426,73.4457,14589.0
2024-10-08 13:05:00,74.6,74.6,74.45,74.47,22039.0,73.4457,73.4457,73.298,73.3177,22039.0
2024-10-08 13:10:00,74.48,74.48,74.45,74.47,6603.0,73.3276,73.3276,73.298,73.3177,6603.0
2024-10-08 13:15:00,74.48,74.48,74.42,74.47,9000.0,73.3276,73.3276,73.2685,73.3177,9000.0
2024-10-08 13:20:00,74.48,74.53,74.48,74.5,14288.0,73.3276,73.3768,73.3276,73.3473,14288.0
2024-10-08 13:25:00,74.51,74.52,74.5,74.5,14370.0,73.3571,73.367,73.3473,73.3473,14370.0
2024-10-08 13:30:00,74.5,74.53,74.47,74.51,19482.0,73.3473,73.3768,73.3177,73.3571,19482.0
2024-10-08 13:35:00,74.52,74.6,74.51,74.57,29879.0,73.367,73.4457,73.3571,73.4162,29879.0
2024-10-08 13:40:00,74.55,74.58,74.54,74.55,14325.0,73.3965,73.426,73.3866,73.3965,14325.0
2024-10-08 13:45:00,74.54,74.55,74.48,74.49,8601.0,73.3866,73.3965,73.3276,73.3374,8601.0
2024-10-08 13:50:00,74.49,74.5,74.45,74.47,21868.0,73.3374,73.3473,73.298,73.3177,21868.0
2024-10-08 13:55:00,74.46,74.49,74.43,74.47,13508.0,73.3079,73.3374,73.2783,73.3177,13508.0
2024-10-08 14:00:00,74.48,74.5,74.46,74.46,6635.0,73.3276,73.3473,73.3079,73.3079,6635.0
2024-10-08 14:05:00,74.47,74.5,74.46,74.48,5020.0,73.3177,73.3473,73.3079,73.3276,5020.0
2024-10-08 14:10:00,74.48,74.49,74.47,74.47,8438.0,73.3276,73.3374,73.3177,73.3177,8438.0
2024-10-08 14:15:00,74.48,74.57,74.45,74.57,16468.0,73.3276,73.4162,73.298,73.4162,16468.0
2024-10-08 14:20:00,74.57,74.72,74.56,74.7,28415.0,73.4162,73.5639,73.4063,73.5442,28415.0
2024-10-08 14:25:00,74.71,74.72,74.64,74.67,13474.0,73.554,73.5639,73.4851,73.5146,13474.0
2024-10-08 14:30:00,74.67,74.71,74.64,74.69,11093.0,73.5146,73.554,73.4851,73.5343,11093.0
2024-10-08 14:35:00,74.69,74.76,74.68,74.76,16617.0,73.5343,73.6032,73.5245,73.6032,16617.0
2024-10-08 14:40:00,74.76,74.78,74.74,74.76,9261.0,73.6032,73.6229,73.5835,73.6032,9261.0
2024-10-08 14:45:00,74.76,74.78,74.74,74.77,12027.0,73.6032,73.6229,73.5835,73.6131,12027.0
2024-10-08 14:50:00,74.76,74.79,74.75,74.76,9632.0,73.6032,73.6328,73.5934,73.6032,9632.0
2024-10-08 14:55:00,74.76,74.76,74.73,74.75,11531.0,73.6032,73.6032,73.5737,73.5934,11531.0
2024-10-08 15:00:00,74.74,74.74,74.68,74.72,14225.0,73.5835,73.5835,73.5245,73.5639,14225.0
2024-10-08 15:05:00,74.73,74.73,74.63,74.64,9714.0,73.5737,73.5737,73.4752,73.4851,9714.0
2024-10-08 15:10:00,74.64,74.75,74.64,74.73,28371.0,73.4851,73.5934,73.4851,73.5737,28371.0
2024-10-08 15:15:00,74.73,74.79,74.72,74.78,17804.0,73.5737,73.6328,73.5639,73.6229,17804.0
2024-10-08 15:20:00,74.77,74.81,74.73,74.81,21496.0,73.6131,73.6525,73.5737,73.6525,21496.0
2024-10-08 15:25:00,74.81,74.87,74.79,74.85,17439.0,73.6525,73.7115,73.6328,73.6918,17439.0
2024-10-08 15:30:00,74.85,74.93,74.85,74.91,30309.0,73.6918,73.7706,73.6918,73.7509,30309.0
2024-10-08 15:35:00,74.91,74.96,74.85,74.96,33249.0,73.7509,73.8001,73.6918,73.8001,33249.0
2024-10-08 15:40:00,74.95,75.02,74.92,74.92,103314.0,73.7903,73.8592,73.7608,73.7608,103314.0
2024-10-08 15:45:00,74.92,74.93,74.75,74.75,41500.0,73.7608,73.7706,73.5934,73.5934,41500.0
2024-10-08 15:50:00,74.73,74.75,74.63,74.67,85355.0,73.5737,73.5934,73.4752,73.5146,85355.0
2024-10-08 15:55:00,74.67,74.69,74.59,74.64,226104.0,73.5146,73.5343,73.4359,73.4851,226104.0
2024-10-09 09:30:00,74.42,74.87,74.38,74.76,44842.0,73.2685,73.7115,73.2291,73.6032,44842.0
2024-10-09 09:35:00,74.75,75.18,74.65,75.11,7718.0,73.5934,74.0167,73.4949,73.9478,7718.0
2024-10-09 09:40:00,75.19,75.29,75.17,75.25,12361.0,74.0266,74.125,74.0069,74.0857,12361.0
2024-10-09 09:45:00,75.25,75.5,75.19,75.48,28787.0,74.0857,74.3318,74.0266,74.3121,28787.0
2024-10-09 09:50:00,75.44,75.47,75.33,75.34,11642.0,74.2727,74.3023,74.1644,74.1743,11642.0
2024-10-09 09:55:00,75.33,75.49,75.32,75.35,9130.0,74.1644,74.3219,74.1546,74.1841,9130.0
2024-10-09 10:00:00,75.36,75.42,75.25,75.29,11626.0,74.194,74.253,74.0857,74.125,11626.0
2024-10-09 10:05:00,75.3,75.37,75.24,75.34,9311.0,74.1349,74.2038,74.0758,74.1743,9311.0
2024-10-09 10:10:00,75.33,75.4,75.3,75.36,13993.0,74.1644,74.2333,74.1349,74.194,13993.0
2024-10-09 10:15:00,75.33,75.37,75.15,75.15,15160.0,74.1644,74.2038,73.9872,73.9872,15160.0
2024-10-09 10:20:00,75.15,75.29,75.15,75.19,10321.0,73.9872,74.125,73.9872,74.0266,10321.0
2024-10-09 10:25:00,75.19,75.27,75.17,75.23,6555.0,74.0266,74.1053,74.0069,74.066,6555.0
2024-10-09 10:30:00,75.23,75.25,75.14,75.16,9553.0,74.066,74.0857,73.9774,73.997,9553.0
2024-10-09 10:35:00,75.16,75.3,75.14,75.3,8928.0,73.997,74.1349,73.9774,74.1349,8928.0
2024-10-09 10:40:00,75.31,75.36,75.3,75.33,8835.0,74.1447,74.194,74.1349,74.1644,8835.0
2024-10-09 10:45:00,75.34,75.46,75.33,75.45,12880.0,74.1743,74.2924,74.1644,74.2826,12880.0
2024-10-09 10:50:00,75.45,75.49,75.39,75.46,8706.0,74.2826,74.3219,74.2235,74.2924,8706.0
2024-10-09 10:55:00,75.46,75.46,75.3,75.31,13352.0,74.2924,74.2924,74.1349,74.1447,13352.0
2024-10-09 11:00:00,75.3,75.37,75.29,75.33,8558.0,74.1349,74.2038,74.125,74.1644,8558.0
2024-10-09 11:05:00,75.33,75.37,75.32,75.35,8120.0,74.1644,74.2038,74.1546,74.1841,8120.0
2024-10-09 11:10:00,75.36,75.48,75.34,75.48,10778.0,74.194,74.3121,74.1743,74.3121,10778.0
2024-10-09 11:15:00,75.47,75.63,75.47,75.6,19815.0,74.3023,74.4598,74.3023,74.4302,19815.0
2024-10-09 11:20:00,75.6,75.7,75.6,75.69,13162.0,74.4302,74.5287,74.4302,74.5188,13162.0
2024-10-09 11:25:00,75.7,75.71,75.61,75.67,11540.0,74.5287,74.5385,74.4401,74.4992,11540.0
2024-10-09 11:30:00,75.67,75.67,75.56,75.62,12084.0,74.4992,74.4992,74.3909,74.4499,12084.0
2024-10-09 11:35:00,75.62,75.7,75.6,75.7,13024.0,74.4499,74.5287,74.4302,74.5287,13024.0
2024-10-09 11:40:00,75.7,75.75,75.67,75.74,13591.0,74.5287,74.5779,74.4992,74.5681,13591.0
2024-10-09 11:45:00,75.74,75.8,75.73,75.79,12357.0,74.5681,74.6271,74.5582,74.6173,12357.0
2024-10-09 11:50:00,75.8,75.82,75.78,75.79,8572.0,74.6271,74.6468,74.6075,74.6173,8572.0
2024-10-09 11:55:00,75.8,75.82,75.7,75.7,12093.0,74.6271,74.6468,74.5287,74.5287,12093.0
2024-10-09 12:00:00,75.71,75.81,75.71,75.79,13943.0,74.5385,74.637,74.5385,74.6173,13943.0
2024-10-09 12:05:00,75.8,75.82,75.72,75.75,8167.0,74.6271,74.6468,74.5484,74.5779,8167.0
2024-10-09 12:10:00,75.75,75.79,75.73,75.78,7733.0,74.5779,74.6173,74.5582,74.6075,7733.0
2024-10-09 12:15:00,75.79,75.86,75.79,75.81,17233.0,74.6173,74.6862,74.6173,74.637,17233.0
2024-10-09 12:20:00,75.83,75.84,75.72,75.76,10687.0,74.6567,74.6665,74.5484,74.5878,10687.0
2024-10-09 12:25:00,75.77,75.78,75.66,75.66,7255.0,74.5976,74.6075,74.4893,74.4893,7255.0
2024-10-09 12:30:00,75.66,75.66,75.54,75.6,11042.0,74.4893,74.4893,74.3712,74.4302,11042.0
2024-10-09 12:35:00,75.61,75.64,75.57,75.62,10918.0,74.4401,74.4696,74.4007,74.4499,10918.0
2024-10-09 12:40:00,75.62,75.64,75.6,75.63,21649.0,74.4499,74.4696,74.4302,74.4598,21649.0
2024-10-09 12:45:00,75.64,75.66,75.62,75.63,10530.0,74.4696,74.4893,74.4499,74.4598,10530.0
2024-10-09 12:50:00,75.63,75.64,75.45,75.45,15163.0,74.4598,74.4696,74.2826,74.2826,15163.0
2024-10-09 12:55:00,75.45,75.53,75.45,75.49,7152.0,74.2826,74.3613,74.2826,74.3219,7152.0
2024-10-09 13:00:00,75.48,75.5,75.39,75.4,5131.0,74.3121,74.3318,74.2235,74.2333,5131.0
2024-10-09 13:05:00,75.39,75.44,75.38,75.43,7924.0,74.2235,74.2727,74.2136,74.2629,7924.0
2024-10-09 13:10:00,75.42,75.53,75.42,75.45,14173.0,74.253,74.3613,74.253,74.2826,14173.0
2024-10-09 13:15:00,75.46,75.54,75.46,75.53,16287.0,74.2924,74.3712,74.2924,74.3613,16287.0
2024-10-09 13:20:00,75.53,75.64,75.53,75.61,7432.0,74.3613,74.4696,74.3613,74.4401,7432.0
2024-10-09 13:25:00,75.62,75.63,75.54,75.55,11365.0,74.4499,74.4598,74.3712,74.381,11365.0
2024-10-09 13:30:00,75.54,75.56,75.43,75.44,11825.0,74.3712,74.3909,74.2629,74.2727,11825.0
2024-10-09 13:35:00,75.44,75.48,75.43,75.45,10848.0,74.2727,74.3121,74.2629,74.2826,10848.0
2024-10-09 13:40:00,75.45,75.49,75.43,75.47,17075.0,74.2826,74.3219,74.2629,74.3023,17075.0
2024-10-09 13:45:00,75.47,75.48,75.46,75.46,7303.0,74.3023,74.3121,74.2924,74.2924,7303.0
2024-10-09 13:50:00,75.47,75.47,75.35,75.42,15227.0,74.3023,74.3023,74.1841,74.253,15227.0
2024-10-09 13:55:00,75.43,75.49,75.42,75.43,12762.0,74.2629,74.3219,74.253,74.2629,12762.0
2024-10-09 14:00:00,75.42,75.48,75.39,75.48,12394.0,74.253,74.3121,74.2235,74.3121,12394.0
2024-10-09 14:05:00,75.48,75.63,75.48,75.63,19830.0,74.3121,74.4598,74.3121,74.4598,19830.0
2024-10-09 14:10:00,75.63,75.64,75.51,75.53,15686.0,74.4598,74.4696,74.3416,74.3613,15686.0
2024-10-09 14:15:00,75.53,75.55,75.44,75.45,19583.0,74.3613,74.381,74.2727,74.2826,19583.0
2024-10-09 14:20:00,75.45,75.47,75.33,75.34,18104.0,74.2826,74.3023,74.1644,74.1743,18104.0
2024-10-09 14:25:00,75.34,75.38,75.32,75.33,12581.0,74.1743,74.2136,74.1546,74.1644,12581.0
2024-10-09 14:30:00,75.32,75.32,75.26,75.3,11218.0,74.1546,74.1546,74.0955,74.1349,11218.0
2024-10-09 14:35:00,75.3,75.39,75.3,75.37,16002.0,74.1349,74.2235,74.1349,74.2038,16002.0
2024-10-09 14:40:00,75.37,75.39,75.35,75.38,11622.0,74.2038,74.2235,74.1841,74.2136,11622.0
2024-10-09 14:45:00,75.37,75.43,75.36,75.42,11481.0,74.2038,74.2629,74.194,74.253,11481.0
2024-10-09 14:50:00,75.42,75.42,75.33,75.37,15640.0,74.253,74.253,74.1644,74.2038,15640.0
2024-10-09 14:55:00,75.37,75.39,75.36,75.39,12556.0,74.2038,74.2235,74.194,74.2235,12556.0
2024-10-09 15:00:00,75.4,75.41,75.38,75.4,19036.0,74.2333,74.2432,74.2136,74.2333,19036.0
2024-10-09 15:05:00,75.4,75.44,75.37,75.42,31704.0,74.2333,74.2727,74.2038,74.253,31704.0
2024-10-09 15:10:00,75.42,75.43,75.36,75.37,16526.0,74.253,74.2629,74.194,74.2038,16526.0
2024-10-09 15:15:00,75.38,75.45,75.36,75.44,29537.0,74.2136,74.2826,74.194,74.2727,29537.0
2024-10-09 15:20:00,75.43,75.52,75.43,75.52,17390.0,74.2629,74.3515,74.2629,74.3515,17390.0
2024-10-09 15:25:00,75.52,75.62,75.51,75.58,29426.0,74.3515,74.4499,74.3416,74.4106,29426.0
2024-10-09 15:30:00,75.58,75.59,75.44,75.53,25643.0,74.4106,74.4204,74.2727,74.3613,25643.0
2024-10-09 15:35:00,75.53,75.59,75.48,75.54,25114.0,74.3613,74.4204,74.3121,74.3712,25114.0
2024-10-09 15:40:00,75.53,75.56,75.49,75.5,20635.0,74.3613,74.3909,74.3219,74.3318,20635.0
2024-10-09 15:45:00,75.5,75.57,75.49,75.5,27850.0,74.3318,74.4007,74.3219,74.3318,27850.0
2024-10-09 15:50:00,75.49,75.73,75.49,75.72,44744.0,74.3219,74.5582,74.3219,74.5484,44744.0
2024-10-09 15:55:00,75.72,75.72,75.56,75.59,124469.0,74.5484,74.5484,74.3909,74.4204,124469.0
2024-10-10 09:30:00,77.39,77.45,76.64,76.65,82588.0,76.1925,76.2516,75.4541,75.464,82588.0
2024-10-10 09:35:00,76.65,76.76,76.33,76.49,18797.0,75.464,75.5723,75.1489,75.3065,18797.0
2024-10-10 09:40:00,76.53,76.68,76.07,76.08,28033.0,75.3459,75.4935,74.893,74.9028,28033.0
2024-10-10 09:45:00,76.23,76.4,76.21,76.3,9259.0,75.0505,75.2179,75.0308,75.1194,9259.0
2024-10-10 09:50:00,76.33,76.72,76.32,76.66,14437.0,75.1489,75.5329,75.1391,75.4738,14437.0
2024-10-10 09:55:00,76.63,76.71,76.3,76.35,9904.0,75.4443,75.5231,75.1194,75.1686,9904.0
2024-10-10 10:00:00,76.3,76.61,76.3,76.56,7234.0,75.1194,75.4246,75.1194,75.3754,7234.0
2024-10-10 10:05:00,76.56,76.68,76.54,76.62,9090.0,75.3754,75.4935,75.3557,75.4345,9090.0
2024-10-10 10:10:00,76.59,76.6,76.28,76.36,12042.0,75.4049,75.4148,75.0997,75.1785,12042.0
2024-10-10 10:15:00,76.36,76.38,76.27,76.3,9225.0,75.1785,75.1982,75.0899,75.1194,9225.0
2024-10-10 10:20:00,76.29,76.44,76.29,76.42,12905.0,75.1096,75.2572,75.1096,75.2376,12905.0
2024-10-10 10:25:00,76.41,76.47,76.36,76.38,23851.0,75.2277,75.2868,75.1785,75.1982,23851.0
2024-10-10 10:30:00,76.4,76.66,76.4,76.66,8186.0,75.2179,75.4738,75.2179,75.4738,8186.0
2024-10-10 10:35:00,76.7,76.78,76.69,76.72,10536.0,75.5132,75.592,75.5034,75.5329,10536.0
2024-10-10 10:40:00,76.76,76.84,76.69,76.71,12202.0,75.5723,75.6511,75.5034,75.5231,12202.0
2024-10-10 10:45:00,76.69,76.71,76.58,76.63,15822.0,75.5034,75.5231,75.3951,75.4443,15822.0
2024-10-10 10:50:00,76.62,76.69,76.54,76.54,13236.0,75.4345,75.5034,75.3557,75.3557,13236.0
2024-10-10 10:55:00,76.55,76.57,76.39,76.39,5937.0,75.3655,75.3852,75.208,75.208,5937.0
2024-10-10 11:00:00,76.43,76.43,76.31,76.32,10086.0,75.2474,75.2474,75.1293,75.1391,10086.0
2024-10-10 11:05:00,76.35,76.42,76.33,76.4,10528.0,75.1686,75.2376,75.1489,75.2179,10528.0
2024-10-10 11:10:00,76.41,76.46,76.4,76.46,15842.0,75.2277,75.2769,75.2179,75.2769,15842.0
2024-10-10 11:15:00,76.45,76.54,76.42,76.54,20521.0,75.2671,75.3557,75.2376,75.3557,20521.0
2024-10-10 11:20:00,76.53,76.53,76.42,76.43,6994.0,75.3459,75.3459,75.2376,75.2474,6994.0
2024-10-10 11:25:00,76.42,76.45,76.32,76.45,16235.0,75.2376,75.2671,75.1391,75.2671,16235.0
2024-10-10 11:30:00,76.43,76.43,76.28,76.37,9219.0,75.2474,75.2474,75.0997,75.1883,9219.0
2024-10-10 11:35:00,76.36,76.38,76.28,76.33,8035.0,75.1785,75.1982,75.0997,75.1489,8035.0
2024-10-10 11:40:00,76.33,76.36,76.28,76.3,6689.0,75.1489,75.1785,75.0997,75.1194,6689.0
2024-10-10 11:45:00,76.28,76.32,76.24,76.3,5234.0,75.0997,75.1391,75.0603,75.1194,5234.0
2024-10-10 11:50:00,76.31,76.39,76.29,76.39,7436.0,75.1293,75.208,75.1096,75.208,7436.0
2024-10-10 11:55:00,76.4,76.47,76.38,76.45,14610.0,75.2179,75.2868,75.1982,75.2671,14610.0
2024-10-10 12:00:00,76.44,76.47,76.33,76.33,12367.0,75.2572,75.2868,75.1489,75.1489,12367.0
2024-10-10 12:05:00,76.33,76.42,76.32,76.42,10667.0,75.1489,75.2376,75.1391,75.2376,10667.0
2024-10-10 12:10:00,76.4,76.5,76.39,76.49,17224.0,75.2179,75.3163,75.208,75.3065,17224.0
2024-10-10 12:15:00,76.46,76.48,76.41,76.48,13499.0,75.2769,75.2966,75.2277,75.2966,13499.0
2024-10-10 12:20:00,76.5,76.52,76.45,76.48,12486.0,75.3163,75.336,75.2671,75.2966,12486.0
2024-10-10 12:25:00,76.48,76.58,76.47,76.58,11393.0,75.2966,75.3951,75.2868,75.3951,11393.0
2024-10-10 12:30:00,76.59,76.6,76.46,76.48,13988.0,75.4049,75.4148,75.2769,75.2966,13988.0
2024-10-10 12:35:00,76.47,76.5,76.46,76.48,10299.0,75.2868,75.3163,75.2769,75.2966,10299.0
2024-10-10 12:40:00,76.49,76.49,76.29,76.32,18966.0,75.3065,75.3065,75.1096,75.1391,18966.0
2024-10-10 12:45:00,76.34,76.37,76.3,76.31,10833.0,75.1588,75.1883,75.1194,75.1293,10833.0
2024-10-10 12:50:00,76.32,76.36,76.32,76.35,13029.0,75.1391,75.1785,75.1391,75.1686,13029.0
2024-10-10 12:55:00,76.35,76.36,76.21,76.25,13069.0,75.1686,75.1785,75.0308,75.0702,13069.0
2024-10-10 13:00:00,76.21,76.27,76.13,76.17,12276.0,75.0308,75.0899,74.952,74.9914,12276.0
2024-10-10 13:05:00,76.17,76.18,76.08,76.09,13669.0,74.9914,75.0013,74.9028,74.9127,13669.0
2024-10-10 13:10:00,76.09,76.15,76.08,76.12,8581.0,74.9127,74.9717,74.9028,74.9422,8581.0
2024-10-10 13:15:00,76.12,76.15,76.1,76.15,4823.0,74.9422,74.9717,74.9225,74.9717,4823.0
2024-10-10 13:20:00,76.15,76.3,76.15,76.3,15838.0,74.9717,75.1194,74.9717,75.1194,15838.0
2024-10-10 13:25:00,76.29,76.3,76.23,76.24,11407.0,75.1096,75.1194,75.0505,75.0603,11407.0
2024-10-10 13:30:00,76.23,76.3,76.23,76.29,12537.0,75.0505,75.1194,75.0505,75.1096,12537.0
2024-10-10 13:35:00,76.28,76.29,76.17,76.21,10785.0,75.0997,75.1096,74.9914,75.0308,10785.0
2024-10-10 13:40:00,76.22,76.27,76.22,76.22,10819.0,75.0406,75.0899,75.0406,75.0406,10819.0
2024-10-10 13:45:00,76.22,76.23,76.15,76.15,9447.0,75.0406,75.0505,74.9717,74.9717,9447.0
2024-10-10 13:50:00,76.15,76.28,76.15,76.28,32455.0,74.9717,75.0997,74.9717,75.0997,32455.0
2024-10-10 13:55:00,76.29,76.31,76.24,76.31,17366.0,75.1096,75.1293,75.0603,75.1293,17366.0
2024-10-10 14:00:00,76.3,76.31,76.22,76.25,17161.0,75.1194,75.1293,75.0406,75.0702,17161.0
2024-10-10 14:05:00,76.25,76.3,76.24,76.29,18986.0,75.0702,75.1194,75.0603,75.1096,18986.0
2024-10-10 14:10:00,76.29,76.31,76.24,76.25,17721.0,75.1096,75.1293,75.0603,75.0702,17721.0
2024-10-10 14:15:00,76.24,76.24,76.18,76.19,27012.0,75.0603,75.0603,75.0013,75.0111,27012.0
2024-10-10 14:20:00,76.18,76.2,76.14,76.19,22468.0,75.0013,75.021,74.9619,75.0111,22468.0
2024-10-10 14:25:00,76.19,76.23,76.17,76.19,27938.0,75.0111,75.0505,74.9914,75.0111,27938.0
2024-10-10 14:30:00,76.2,76.22,76.14,76.14,22512.0,75.021,75.0406,74.9619,74.9619,22512.0
2024-10-10 14:35:00,76.16,76.22,76.11,76.21,15476.0,74.9816,75.0406,74.9323,75.0308,15476.0
2024-10-10 14:40:00,76.21,76.21,76.12,76.16,13838.0,75.0308,75.0308,74.9422,74.9816,13838.0
2024-10-10 14:45:00,76.15,76.24,76.13,76.22,10615.0,74.9717,75.0603,74.952,75.0406,10615.0
2024-10-10 14:50:00,76.23,76.23,76.08,76.11,37610.0,75.0505,75.0505,74.9028,74.9323,37610.0
2024-10-10 14:55:00,76.11,76.35,76.11,76.32,38736.0,74.9323,75.1686,74.9323,75.1391,38736.0
2024-10-10 15:00:00,76.32,76.37,76.32,76.34,15221.0,75.1391,75.1883,75.1391,75.1588,15221.0
2024-10-10 15:05:00,76.34,76.46,76.33,76.45,22511.0,75.1588,75.2769,75.1489,75.2671,22511.0
2024-10-10 15:10:00,76.44,76.44,76.36,76.41,23103.0,75.2572,75.2572,75.1785,75.2277,23103.0
2024-10-10 15:15:00,76.42,76.43,76.33,76.42,20174.0,75.2376,75.2474,75.1489,75.2376,20174.0
2024-10-10 15:20:00,76.42,76.55,76.41,76.5,31310.0,75.2376,75.3655,75.2277,75.3163,31310.0
2024-10-10 15:25:00,76.5,76.5,76.41,76.42,22325.0,75.3163,75.3163,75.2277,75.2376,22325.0
2024-10-10 15:30:00,76.42,76.5,76.41,76.48,31697.0,75.2376,75.3163,75.2277,75.2966,31697.0
2024-10-10 15:35:00,76.45,76.45,76.4,76.42,27635.0,75.2671,75.2671,75.2179,75.2376,27635.0
2024-10-10 15:40:00,76.44,76.47,76.32,76.37,27662.0,75.2572,75.2868,75.1391,75.1883,27662.0
2024-10-10 15:45:00,76.36,76.36,76.29,76.31,23706.0,75.1785,75.1785,75.1096,75.1293,23706.0
2024-10-10 15:50:00,76.31,76.54,76.26,76.48,84966.0,75.1293,75.3557,75.08,75.2966,84966.0
2024-10-10 15:55:00,76.47,76.54,76.39,76.52,183196.0,75.2868,75.3557,75.208,75.336,183196.0
2024-10-11 09:30:00,76.56,77.35,76.56,77.29,35377.0,75.3754,76.1532,75.3754,76.0941,35377.0
2024-10-11 09:35:00,77.29,77.31,77.12,77.12,9859.0,76.0941,76.1138,75.9267,75.9267,9859.0
2024-10-11 09:40:00,77.19,77.31,77.11,77.22,18090.0,75.9956,76.1138,75.9169,76.0252,18090.0
2024-10-11 09:45:00,77.24,77.33,77.23,77.27,6624.0,76.0449,76.1335,76.035,76.0744,6624.0
2024-10-11 09:50:00,77.28,77.54,77.27,77.48,7960.0,76.0842,76.3402,76.0744,76.2812,7960.0
2024-10-11 09:55:00,77.5,77.5,77.35,77.45,6228.0,76.3008,76.3008,76.1532,76.2516,6228.0
2024-10-11 10:00:00,77.48,77.51,77.28,77.37,11304.0,76.2812,76.3107,76.0842,76.1729,11304.0
2024-10-11 10:05:00,77.37,77.52,77.37,77.5,9383.0,76.1729,76.3205,76.1729,76.3008,9383.0
2024-10-11 10:10:00,77.49,77.67,77.48,77.63,55457.0,76.291,76.4682,76.2812,76.4288,55457.0
2024-10-11 10:15:00,77.63,77.82,77.63,77.72,32848.0,76.4288,76.6159,76.4288,76.5174,32848.0
2024-10-11 10:20:00,77.72,77.78,77.64,77.73,16912.0,76.5174,76.5765,76.4387,76.5273,16912.0
2024-10-11 10:25:00,77.73,77.87,77.73,77.82,39106.0,76.5273,76.6651,76.5273,76.6159,39106.0
2024-10-11 10:30:00,77.82,77.84,77.76,77.78,49992.0,76.6159,76.6356,76.5568,76.5765,49992.0
2024-10-11 10:35:00,77.78,77.81,77.7,77.79,38061.0,76.5765,76.606,76.4977,76.5864,38061.0
2024-10-11 10:40:00,77.79,77.81,77.76,77.8,51637.0,76.5864,76.606,76.5568,76.5962,51637.0
2024-10-11 10:45:00,77.81,77.84,77.75,77.8,52769.0,76.606,76.6356,76.547,76.5962,52769.0
2024-10-11 10:50:00,77.81,77.83,77.66,77.67,49847.0,76.606,76.6257,76.4584,76.4682,49847.0
2024-10-11 10:55:00,77.66,77.67,77.55,77.63,38145.0,76.4584,76.4682,76.3501,76.4288,38145.0
2024-10-11 11:00:00,77.63,77.65,77.54,77.64,37105.0,76.4288,76.4485,76.3402,76.4387,37105.0
2024-10-11 11:05:00,77.63,77.81,77.62,77.79,14792.0,76.4288,76.606,76.419,76.5864,14792.0
2024-10-11 11:10:00,77.79,77.86,77.75,77.86,15704.0,76.5864,76.6553,76.547,76.6553,15704.0
2024-10-11 11:15:00,77.87,77.89,77.73,77.73,18599.0,76.6651,76.6848,76.5273,76.5273,18599.0
2024-10-11 11:20:00,77.74,77.76,77.69,77.72,13060.0,76.5371,76.5568,76.4879,76.5174,13060.0
2024-10-11 11:25:00,77.71,77.72,77.59,77.68,16479.0,76.5076,76.5174,76.3894,76.4781,16479.0
2024-10-11 11:30:00,77.68,77.7,77.58,77.62,12149.0,76.4781,76.4977,76.3796,76.419,12149.0
2024-10-11 11:35:00,77.62,77.67,77.59,77.66,13574.0,76.419,76.4682,76.3894,76.4584,13574.0
2024-10-11 11:40:00,77.66,77.66,77.57,77.62,17026.0,76.4584,76.4584,76.3698,76.419,17026.0
2024-10-11 11:45:00,77.63,77.67,77.6,77.66,20996.0,76.4288,76.4682,76.3993,76.4584,20996.0
2024-10-11 11:50:00,77.67,77.7,77.64,77.65,11387.0,76.4682,76.4977,76.4387,76.4485,11387.0
2024-10-11 11:55:00,77.65,77.67,77.61,77.66,28370.0,76.4485,76.4682,76.4091,76.4584,28370.0
2024-10-11 12:00:00,77.67,77.67,77.55,77.64,47942.0,76.4682,76.4682,76.3501,76.4387,47942.0
2024-10-11 12:05:00,77.64,77.68,77.57,77.59,18815.0,76.4387,76.4781,76.3698,76.3894,18815.0
2024-10-11 12:10:00,77.6,77.6,77.52,77.58,12340.0,76.3993,76.3993,76.3205,76.3796,12340.0
2024-10-11 12:15:00,77.58,77.6,77.53,77.53,14981.0,76.3796,76.3993,76.3304,76.3304,14981.0
2024-10-11 12:20:00,77.53,77.53,77.44,77.51,45754.0,76.3304,76.3304,76.2418,76.3107,45754.0
2024-10-11 12:25:00,77.49,77.51,77.44,77.44,19983.0,76.291,76.3107,76.2418,76.2418,19983.0
2024-10-11 12:30:00,77.44,77.53,77.41,77.5,14716.0,76.2418,76.3304,76.2122,76.3008,14716.0
2024-10-11 12:35:00,77.49,77.49,77.41,77.42,24155.0,76.291,76.291,76.2122,76.2221,24155.0
2024-10-11 12:40:00,77.42,77.47,77.38,77.38,11539.0,76.2221,76.2713,76.1827,76.1827,11539.0
2024-10-11 12:45:00,77.36,77.36,77.21,77.23,14701.0,76.163,76.163,76.0153,76.035,14701.0
2024-10-11 12:50:00,77.23,77.27,77.18,77.2,9902.0,76.035,76.0744,75.9858,76.0055,9902.0
2024-10-11 12:55:00,77.2,77.32,77.15,77.31,15280.0,76.0055,76.1236,75.9563,76.1138,15280.0
2024-10-11 13:00:00,77.32,77.37,77.28,77.29,23343.0,76.1236,76.1729,76.0842,76.0941,23343.0
2024-10-11 13:05:00,77.29,77.32,77.28,77.31,15365.0,76.0941,76.1236,76.0842,76.1138,15365.0
2024-10-11 13:10:00,77.31,77.33,77.29,77.31,15801.0,76.1138,76.1335,76.0941,76.1138,15801.0
2024-10-11 13:15:00,77.32,77.32,77.27,77.3,9938.0,76.1236,76.1236,76.0744,76.1039,9938.0
2024-10-11 13:20:00,77.31,77.34,77.29,77.33,16311.0,76.1138,76.1433,76.0941,76.1335,16311.0
2024-10-11 13:25:00,77.33,77.39,77.31,77.37,13459.0,76.1335,76.1925,76.1138,76.1729,13459.0
2024-10-11 13:30:00,77.38,77.41,77.37,77.38,13045.0,76.1827,76.2122,76.1729,76.1827,13045.0
2024-10-11 13:35:00,77.37,77.45,77.32,77.44,18827.0,76.1729,76.2516,76.1236,76.2418,18827.0
2024-10-11 13:40:00,77.45,77.5,77.44,77.49,13212.0,76.2516,76.3008,76.2418,76.291,13212.0
2024-10-11 13:45:00,77.5,77.55,77.49,77.53,22806.0,76.3008,76.3501,76.291,76.3304,22806.0
2024-10-11 13:50:00,77.53,77.59,77.52,77.58,13021.0,76.3304,76.3894,76.3205,76.3796,13021.0
2024-10-11 13:55:00,77.58,77.62,77.55,77.61,17152.0,76.3796,76.419,76.3501,76.4091,17152.0
2024-10-11 14:00:00,77.61,77.64,77.58,77.59,18690.0,76.4091,76.4387,76.3796,76.3894,18690.0
2024-10-11 14:05:00,77.59,77.59,77.36,77.38,21624.0,76.3894,76.3894,76.163,76.1827,21624.0
2024-10-11 14:10:00,77.38,77.45,77.37,77.42,19964.0,76.1827,76.2516,76.1729,76.2221,19964.0
2024-10-11 14:15:00,77.42,77.47,77.42,77.46,21822.0,76.2221,76.2713,76.2221,76.2615,21822.0
2024-10-11 14:20:00,77.46,77.48,77.42,77.42,15516.0,76.2615,76.2812,76.2221,76.2221,15516.0
2024-10-11 14:25:00,77.42,77.42,77.38,77.38,14449.0,76.2221,76.2221,76.1827,76.1827,14449.0
2024-10-11 14:30:00,77.38,77.4,77.26,77.27,22143.0,76.1827,76.2024,76.0646,76.0744,22143.0
2024-10-11 14:35:00,77.27,77.27,77.17,77.23,15248.0,76.0744,76.0744,75.9759,76.035,15248.0
2024-10-11 14:40:00,77.23,77.24,77.16,77.19,15138.0,76.035,76.0449,75.9661,75.9956,15138.0
2024-10-11 14:45:00,77.2,77.24,77.19,77.19,19180.0,76.0055,76.0449,75.9956,75.9956,19180.0
2024-10-11 14:50:00,77.2,77.28,77.19,77.28,13987.0,76.0055,76.0842,75.9956,76.0842,13987.0
2024-10-11 14:55:00,77.27,77.38,77.27,77.37,20253.0,76.0744,76.1827,76.0744,76.1729,20253.0
2024-10-11 15:00:00,77.36,77.42,77.35,77.41,34585.0,76.163,76.2221,76.1532,76.2122,34585.0
2024-10-11 15:05:00,77.4,77.48,77.4,77.47,25668.0,76.2024,76.2812,76.2024,76.2713,25668.0
2024-10-11 15:10:00,77.47,77.55,77.46,77.54,24507.0,76.2713,76.3501,76.2615,76.3402,24507.0
2024-10-11 15:15:00,77.54,77.57,77.53,77.55,18488.0,76.3402,76.3698,76.3304,76.3501,18488.0
2024-10-11 15:20:00,77.54,77.55,77.47,77.5,15622.0,76.3402,76.3501,76.2713,76.3008,15622.0
2024-10-11 15:25:00,77.49,77.52,77.43,77.44,23395.0,76.291,76.3205,76.2319,76.2418,23395.0
2024-10-11 15:30:00,77.44,77.51,77.4,77.5,33612.0,76.2418,76.3107,76.2024,76.3008,33612.0
2024-10-11 15:35:00,77.49,77.49,77.38,77.38,32741.0,76.291,76.291,76.1827,76.1827,32741.0
2024-10-11 15:40:00,77.38,77.45,77.35,77.42,38560.0,76.1827,76.2516,76.1532,76.2221,38560.0
2024-10-11 15:45:00,77.42,77.48,77.35,77.39,35727.0,76.2221,76.2812,76.1532,76.1925,35727.0
2024-10-11 15:50:00,77.38,77.45,77.23,77.31,130419.0,76.1827,76.2516,76.035,76.1138,130419.0
2024-10-11 15:55:00,77.32,77.44,77.16,77.23,519528.0,76.1236,76.2418,75.9661,76.035,519528.0
2024-10-14 09:30:00,77.47,77.72,77.29,77.72,29146.0,76.2713,76.5174,76.0941,76.5174,29146.0
2024-10-14 09:35:00,77.47,77.72,77.46,77.61,12014.0,76.2713,76.5174,76.2615,76.4091,12014.0
2024-10-14 09:40:00,77.61,77.61,77.28,77.42,7843.0,76.4091,76.4091,76.0842,76.2221,7843.0
2024-10-14 09:45:00,77.42,77.49,77.34,77.43,5860.0,76.2221,76.291,76.1433,76.2319,5860.0
2024-10-14 09:50:00,77.47,77.47,77.24,77.39,14565.0,76.2713,76.2713,76.0449,76.1925,14565.0
2024-10-14 09:55:00,77.42,77.48,77.38,77.46,5614.0,76.2221,76.2812,76.1827,76.2615,5614.0
2024-10-14 10:00:00,77.48,77.66,77.44,77.56,16452.0,76.2812,76.4584,76.2418,76.3599,16452.0
2024-10-14 10:05:00,77.6,77.6,77.34,77.44,26403.0,76.3993,76.3993,76.1433,76.2418,26403.0
2024-10-14 10:10:00,77.42,77.52,77.42,77.47,17440.0,76.2221,76.3205,76.2221,76.2713,17440.0
2024-10-14 10:15:00,77.47,77.59,77.38,77.58,8714.0,76.2713,76.3894,76.1827,76.3796,8714.0
2024-10-14 10:20:00,77.57,77.68,77.56,77.61,12207.0,76.3698,76.4781,76.3599,76.4091,12207.0
2024-10-14 10:25:00,77.58,77.58,77.36,77.42,23461.0,76.3796,76.3796,76.163,76.2221,23461.0
2024-10-14 10:30:00,77.42,77.61,77.42,77.59,7383.0,76.2221,76.4091,76.2221,76.3894,7383.0
2024-10-14 10:35:00,77.64,77.74,77.62,77.72,8768.0,76.4387,76.5371,76.419,76.5174,8768.0
2024-10-14 10:40:00,77.72,77.75,77.7,77.71,10572.0,76.5174,76.547,76.4977,76.5076,10572.0
2024-10-14 10:45:00,77.72,77.76,77.67,77.68,8320.0,76.5174,76.5568,76.4682,76.4781,8320.0
2024-10-14 10:50:00,77.68,77.84,77.65,77.79,33433.0,76.4781,76.6356,76.4485,76.5864,33433.0
2024-10-14 10:55:00,77.78,77.79,77.69,77.76,12144.0,76.5765,76.5864,76.4879,76.5568,12144.0
2024-10-14 11:00:00,77.75,77.82,77.68,77.74,12336.0,76.547,76.6159,76.4781,76.5371,12336.0
2024-10-14 11:05:00,77.74,77.84,77.69,77.83,15852.0,76.5371,76.6356,76.4879,76.6257,15852.0
2024-10-14 11:10:00,77.84,77.89,77.75,77.76,13928.0,76.6356,76.6848,76.547,76.5568,13928.0
2024-10-14 11:15:00,77.76,77.82,77.76,77.81,16063.0,76.5568,76.6159,76.5568,76.606,16063.0
2024-10-14 11:20:00,77.82,77.83,77.65,77.67,9274.0,76.6159,76.6257,76.4485,76.4682,9274.0
2024-10-14 11:25:00,77.67,77.69,77.63,77.65,14732.0,76.4682,76.4879,76.4288,76.4485,14732.0
2024-10-14 11:30:00,77.65,77.72,77.6,77.6,11281.0,76.4485,76.5174,76.3993,76.3993,11281.0
2024-10-14 11:35:00,77.6,77.68,77.58,77.67,5666.0,76.3993,76.4781,76.3796,76.4682,5666.0
2024-10-14 11:40:00,77.66,77.78,77.66,77.77,30082.0,76.4584,76.5765,76.4584,76.5667,30082.0
2024-10-14 11:45:00,77.77,77.78,77.74,77.78,8546.0,76.5667,76.5765,76.5371,76.5765,8546.0
2024-10-14 11:50:00,77.78,77.86,77.78,77.84,6831.0,76.5765,76.6553,76.5765,76.6356,6831.0
2024-10-14 11:55:00,77.84,77.87,77.84,77.85,6570.0,76.6356,76.6651,76.6356,76.6454,6570.0
2024-10-14 12:00:00,77.84,77.86,77.78,77.78,7455.0,76.6356,76.6553,76.5765,76.5765,7455.0
2024-10-14 12:05:00,77.77,77.79,77.75,77.76,7250.0,76.5667,76.5864,76.547,76.5568,7250.0
2024-10-14 12:10:00,77.76,77.79,77.73,77.79,12769.0,76.5568,76.5864,76.5273,76.5864,12769.0
2024-10-14 12:15:00,77.79,77.86,77.76,77.76,13559.0,76.5864,76.6553,76.5568,76.5568,13559.0
2024-10-14 12:20:00,77.75,77.85,77.75,77.8,10294.0,76.547,76.6454,76.547,76.5962,10294.0
2024-10-14 12:25:00,77.79,77.82,77.78,77.79,5113.0,76.5864,76.6159,76.5765,76.5864,5113.0
2024-10-14 12:30:00,77.79,77.84,77.79,77.84,5407.0,76.5864,76.6356,76.5864,76.6356,5407.0
2024-10-14 12:35:00,77.85,77.87,77.84,77.87,4544.0,76.6454,76.6651,76.6356,76.6651,4544.0
2024-10-14 12:40:00,77.87,77.88,77.74,77.79,15282.0,76.6651,76.675,76.5371,76.5864,15282.0
2024-10-14 12:45:00,77.79,77.83,77.78,77.83,3518.0,76.5864,76.6257,76.5765,76.6257,3518.0
2024-10-14 12:50:00,77.82,77.88,77.81,77.87,9856.0,76.6159,76.675,76.606,76.6651,9856.0
2024-10-14 12:55:00,77.88,77.93,77.86,77.92,8257.0,76.675,76.7242,76.6553,76.7143,8257.0
2024-10-14 13:00:00,77.91,77.93,77.88,77.92,5072.0,76.7045,76.7242,76.675,76.7143,5072.0
2024-10-14 13:05:00,77.93,77.93,77.88,77.88,4466.0,76.7242,76.7242,76.675,76.675,4466.0
2024-10-14 13:10:00,77.88,77.89,77.82,77.82,7713.0,76.675,76.6848,76.6159,76.6159,7713.0
2024-10-14 13:15:00,77.83,77.87,77.81,77.87,6385.0,76.6257,76.6651,76.606,76.6651,6385.0
2024-10-14 13:20:00,77.87,77.88,77.83,77.85,8088.0,76.6651,76.675,76.6257,76.6454,8088.0
2024-10-14 13:25:00,77.84,77.86,77.81,77.86,7484.0,76.6356,76.6553,76.606,76.6553,7484.0
2024-10-14 13:30:00,77.85,77.85,77.78,77.78,7190.0,76.6454,76.6454,76.5765,76.5765,7190.0
2024-10-14 13:35:00,77.78,77.78,77.73,77.75,6817.0,76.5765,76.5765,76.5273,76.547,6817.0
2024-10-14 13:40:00,77.76,77.8,77.75,77.8,4561.0,76.5568,76.5962,76.547,76.5962,4561.0
2024-10-14 13:45:00,77.8,77.81,77.78,77.8,11341.0,76.5962,76.606,76.5765,76.5962,11341.0
2024-10-14 13:50:00,77.79,77.87,77.79,77.86,7682.0,76.5864,76.6651,76.5864,76.6553,7682.0
2024-10-14 13:55:00,77.86,77.89,77.85,77.87,15855.0,76.6553,76.6848,76.6454,76.6651,15855.0
2024-10-14 14:00:00,77.87,77.87,77.82,77.87,10673.0,76.6651,76.6651,76.6159,76.6651,10673.0
2024-10-14 14:05:00,77.88,77.9,77.86,77.86,8930.0,76.675,76.6947,76.6553,76.6553,8930.0
2024-10-14 14:10:00,77.87,77.89,77.84,77.85,9097.0,76.6651,76.6848,76.6356,76.6454,9097.0
2024-10-14 14:15:00,77.86,77.88,77.84,77.84,7693.0,76.6553,76.675,76.6356,76.6356,7693.0
2024-10-14 14:20:00,77.85,77.86,77.83,77.84,16223.0,76.6454,76.6553,76.6257,76.6356,16223.0
2024-10-14 14:25:00,77.83,77.85,77.8,77.81,36515.0,76.6257,76.6454,76.5962,76.606,36515.0
2024-10-14 14:30:00,77.81,77.87,77.81,77.87,8316.0,76.606,76.6651,76.606,76.6651,8316.0
2024-10-14 14:35:00,77.87,77.89,77.84,77.85,19233.0,76.6651,76.6848,76.6356,76.6454,19233.0
2024-10-14 14:40:00,77.83,77.86,77.79,77.79,13119.0,76.6257,76.6553,76.5864,76.5864,13119.0
2024-10-14 14:45:00,77.8,77.81,77.72,77.75,8358.0,76.5962,76.606,76.5174,76.547,8358.0
2024-10-14 14:50:00,77.76,77.78,77.75,77.76,10680.0,76.5568,76.5765,76.547,76.5568,10680.0
2024-10-14 14:55:00,77.75,77.79,77.73,77.77,28041.0,76.547,76.5864,76.5273,76.5667,28041.0
2024-10-14 15:00:00,77.78,77.78,77.66,77.67,10907.0,76.5765,76.5765,76.4584,76.4682,10907.0
2024-10-14 15:05:00,77.67,77.68,77.65,77.65,14901.0,76.4682,76.4781,76.4485,76.4485,14901.0
2024-10-14 15:10:00,77.66,77.67,77.64,77.65,12171.0,76.4584,76.4682,76.4387,76.4485,12171.0
2024-10-14 15:15:00,77.66,77.7,77.65,77.68,18366.0,76.4584,76.4977,76.4485,76.4781,18366.0
2024-10-14 15:20:00,77.67,77.71,77.65,77.68,23861.0,76.4682,76.5076,76.4485,76.4781,23861.0
2024-10-14 15:25:00,77.69,77.7,77.62,77.64,17585.0,76.4879,76.4977,76.419,76.4387,17585.0
2024-10-14 15:30:00,77.63,77.66,77.63,77.64,22849.0,76.4288,76.4584,76.4288,76.4387,22849.0
2024-10-14 15:35:00,77.64,77.67,77.58,77.62,27984.0,76.4387,76.4682,76.3796,76.419,27984.0
2024-10-14 15:40:00,77.63,77.65,77.52,77.52,24979.0,76.4288,76.4485,76.3205,76.3205,24979.0
2024-10-14 15:45:00,77.51,77.59,77.44,77.56,30840.0,76.3107,76.3894,76.2418,76.3599,30840.0
2024-10-14 15:50:00,77.56,77.67,77.51,77.67,65893.0,76.3599,76.4682,76.3107,76.4682,65893.0
2024-10-14 15:55:00,77.66,77.76,77.58,77.63,145439.0,76.4584,76.5568,76.3796,76.4288,145439.0
2024-10-15 09:30:00,77.28,77.79,77.25,77.4,41852.0,76.0842,76.5864,76.0547,76.2024,41852.0
2024-10-15 09:35:00,77.4,77.4,76.62,76.72,18116.0,76.2024,76.2024,75.4345,75.5329,18116.0
2024-10-15 09:40:00,76.72,76.84,76.63,76.83,24801.0,75.5329,75.6511,75.4443,75.6412,24801.0
2024-10-15 09:45:00,76.84,77.37,76.83,77.36,22847.0,75.6511,76.1729,75.6412,76.163,22847.0
2024-10-15 09:50:00,77.3,77.3,77.12,77.16,13069.0,76.1039,76.1039,75.9267,75.9661,13069.0
2024-10-15 09:55:00,77.17,77.22,76.92,77.22,16687.0,75.9759,76.0252,75.7298,76.0252,16687.0
2024-10-15 10:00:00,77.22,77.28,77.17,77.28,12575.0,76.0252,76.0842,75.9759,76.0842,12575.0
2024-10-15 10:05:00,77.24,77.25,77.07,77.24,11964.0,76.0449,76.0547,75.8775,76.0449,11964.0
2024-10-15 10:10:00,77.26,77.49,77.2,77.48,28022.0,76.0646,76.291,76.0055,76.2812,28022.0
2024-10-15 10:15:00,77.48,77.71,77.48,77.54,19151.0,76.2812,76.5076,76.2812,76.3402,19151.0
2024-10-15 10:20:00,77.55,77.66,77.51,77.53,10010.0,76.3501,76.4584,76.3107,76.3304,10010.0
2024-10-15 10:25:00,77.54,77.67,77.53,77.67,14468.0,76.3402,76.4682,76.3304,76.4682,14468.0
2024-10-15 10:30:00,77.67,77.75,77.62,77.67,24906.0,76.4682,76.547,76.419,76.4682,24906.0
2024-10-15 10:35:00,77.66,77.71,77.52,77.54,77141.0,76.4584,76.5076,76.3205,76.3402,77141.0
2024-10-15 10:40:00,77.53,77.64,77.44,77.52,14118.0,76.3304,76.4387,76.2418,76.3205,14118.0
2024-10-15 10:45:00,77.51,77.51,77.36,77.42,13601.0,76.3107,76.3107,76.163,76.2221,13601.0
2024-10-15 10:50:00,77.42,77.53,77.41,77.51,11345.0,76.2221,76.3304,76.2122,76.3107,11345.0
2024-10-15 10:55:00,77.51,77.64,77.51,77.59,11008.0,76.3107,76.4387,76.3107,76.3894,11008.0
2024-10-15 11:00:00,77.59,77.66,77.52,77.65,12980.0,76.3894,76.4584,76.3205,76.4485,12980.0
2024-10-15 11:05:00,77.65,77.87,77.65,77.87,170457.0,76.4485,76.6651,76.4485,76.6651,170457.0
2024-10-15 11:10:00,77.87,77.93,77.66,77.68,15645.0,76.6651,76.7242,76.4584,76.4781,15645.0
2024-10-15 11:15:00,77.69,77.84,77.68,77.84,7350.0,76.4879,76.6356,76.4781,76.6356,7350.0
2024-10-15 11:20:00,77.87,77.99,77.83,77.9,36231.0,76.6651,76.7833,76.6257,76.6947,36231.0
2024-10-15 11:25:00,77.9,77.92,77.75,77.84,14269.0,76.6947,76.7143,76.547,76.6356,14269.0
2024-10-15 11:30:00,77.85,77.88,77.68,77.68,30791.0,76.6454,76.675,76.4781,76.4781,30791.0
2024-10-15 11:35:00,77.68,77.75,77.67,77.71,4703.0,76.4781,76.547,76.4682,76.5076,4703.0
2024-10-15 11:40:00,77.73,77.81,77.69,77.76,12486.0,76.5273,76.606,76.4879,76.5568,12486.0
2024-10-15 11:45:00,77.75,77.75,77.67,77.72,8181.0,76.547,76.547,76.4682,76.5174,8181.0
2024-10-15 11:50:00,77.72,77.74,77.65,77.73,14122.0,76.5174,76.5371,76.4485,76.5273,14122.0
2024-10-15 11:55:00,77.73,77.76,77.66,77.75,40919.0,76.5273,76.5568,76.4584,76.547,40919.0
2024-10-15 12:00:00,77.74,77.75,77.63,77.71,17013.0,76.5371,76.547,76.4288,76.5076,17013.0
2024-10-15 12:05:00,77.7,77.73,77.66,77.67,10534.0,76.4977,76.5273,76.4584,76.4682,10534.0
2024-10-15 12:10:00,77.69,77.71,77.58,77.6,11214.0,76.4879,76.5076,76.3796,76.3993,11214.0
2024-10-15 12:15:00,77.59,77.64,77.59,77.63,9934.0,76.3894,76.4387,76.3894,76.4288,9934.0
2024-10-15 12:20:00,77.63,77.81,77.63,77.8,9922.0,76.4288,76.606,76.4288,76.5962,9922.0
2024-10-15 12:25:00,77.8,77.84,77.73,77.8,10041.0,76.5962,76.6356,76.5273,76.5962,10041.0
2024-10-15 12:30:00,77.82,77.85,77.73,77.85,10919.0,76.6159,76.6454,76.5273,76.6454,10919.0
2024-10-15 12:35:00,77.84,77.85,77.77,77.82,7984.0,76.6356,76.6454,76.5667,76.6159,7984.0
2024-10-15 12:40:00,77.79,77.79,77.74,77.79,8349.0,76.5864,76.5864,76.5371,76.5864,8349.0
2024-10-15 12:45:00,77.78,77.78,77.73,77.73,6715.0,76.5765,76.5765,76.5273,76.5273,6715.0
2024-10-15 12:50:00,77.73,77.82,77.73,77.79,8269.0,76.5273,76.6159,76.5273,76.5864,8269.0
2024-10-15 12:55:00,77.79,77.79,77.73,77.75,10035.0,76.5864,76.5864,76.5273,76.547,10035.0
2024-10-15 13:00:00,77.76,77.8,77.7,77.75,9849.0,76.5568,76.5962,76.4977,76.547,9849.0
2024-10-15 13:05:00,77.75,77.77,77.65,77.65,8672.0,76.547,76.5667,76.4485,76.4485,8672.0
2024-10-15 13:10:00,77.65,77.65,77.54,77.54,8008.0,76.4485,76.4485,76.3402,76.3402,8008.0
2024-10-15 13:15:00,77.55,77.66,77.54,77.57,15452.0,76.3501,76.4584,76.3402,76.3698,15452.0
2024-10-15 13:20:00,77.57,77.58,77.5,77.58,9483.0,76.3698,76.3796,76.3008,76.3796,9483.0
2024-10-15 13:25:00,77.58,77.58,77.48,77.54,10987.0,76.3796,76.3796,76.2812,76.3402,10987.0
2024-10-15 13:30:00,77.54,77.55,77.41,77.51,39912.0,76.3402,76.3501,76.2122,76.3107,39912.0
2024-10-15 13:35:00,77.51,77.56,77.5,77.5,22613.0,76.3107,76.3599,76.3008,76.3008,22613.0
2024-10-15 13:40:00,77.5,77.6,77.5,77.53,18364.0,76.3008,76.3993,76.3008,76.3304,18364.0
2024-10-15 13:45:00,77.54,77.57,77.51,77.56,6282.0,76.3402,76.3698,76.3107,76.3599,6282.0
2024-10-15 13:50:00,77.56,77.56,77.48,77.49,9969.0,76.3599,76.3599,76.2812,76.291,9969.0
2024-10-15 13:55:00,77.49,77.49,77.37,77.39,17841.0,76.291,76.291,76.1729,76.1925,17841.0
2024-10-15 14:00:00,77.38,77.4,77.33,77.35,31536.0,76.1827,76.2024,76.1335,76.1532,31536.0
2024-10-15 14:05:00,77.36,77.39,77.29,77.29,17216.0,76.163,76.1925,76.0941,76.0941,17216.0
2024-10-15 14:10:00,77.31,77.4,77.29,77.29,9187.0,76.1138,76.2024,76.0941,76.0941,9187.0
2024-10-15 14:15:00,77.27,77.27,77.18,77.2,20493.0,76.0744,76.0744,75.9858,76.0055,20493.0
2024-10-15 14:20:00,77.19,77.19,77.13,77.13,13304.0,75.9956,75.9956,75.9366,75.9366,13304.0
2024-10-15 14:25:00,77.11,77.13,77.06,77.07,6341.0,75.9169,75.9366,75.8677,75.8775,6341.0
2024-10-15 14:30:00,77.07,77.11,77.07,77.09,11479.0,75.8775,75.9169,75.8775,75.8972,11479.0
2024-10-15 14:35:00,77.09,77.1,77.05,77.1,12511.0,75.8972,75.907,75.8578,75.907,12511.0
2024-10-15 14:40:00,77.09,77.1,77.04,77.06,9502.0,75.8972,75.907,75.848,75.8677,9502.0
2024-10-15 14:45:00,77.06,77.16,77.05,77.12,10458.0,75.8677,75.9661,75.8578,75.9267,10458.0
2024-10-15 14:50:00,77.12,77.26,77.12,77.26,21915.0,75.9267,76.0646,75.9267,76.0646,21915.0
2024-10-15 14:55:00,77.27,77.29,77.2,77.28,26477.0,76.0744,76.0941,76.0055,76.0842,26477.0
2024-10-15 15:00:00,77.3,77.33,77.25,77.28,18831.0,76.1039,76.1335,76.0547,76.0842,18831.0
2024-10-15 15:05:00,77.27,77.27,77.14,77.15,20490.0,76.0744,76.0744,75.9464,75.9563,20490.0
2024-10-15 15:10:00,77.15,77.23,77.11,77.14,17483.0,75.9563,76.035,75.9169,75.9464,17483.0
2024-10-15 15:15:00,77.14,77.18,77.09,77.15,21566.0,75.9464,75.9858,75.8972,75.9563,21566.0
2024-10-15 15:20:00,77.14,77.15,77.11,77.12,17081.0,75.9464,75.9563,75.9169,75.9267,17081.0
2024-10-15 15:25:00,77.13,77.13,76.98,76.98,21710.0,75.9366,75.9366,75.7889,75.7889,21710.0
2024-10-15 15:30:00,76.98,77.0,76.88,76.88,26274.0,75.7889,75.8086,75.6904,75.6904,26274.0
2024-10-15 15:35:00,76.89,76.96,76.83,76.95,63859.0,75.7003,75.7692,75.6412,75.7594,63859.0
2024-10-15 15:40:00,76.95,76.98,76.91,76.92,31400.0,75.7594,75.7889,75.72,75.7298,31400.0
2024-10-15 15:45:00,76.9,77.05,76.88,77.05,46091.0,75.7101,75.8578,75.6904,75.8578,46091.0
2024-10-15 15:50:00,77.04,77.14,77.04,77.08,99135.0,75.848,75.9464,75.848,75.8873,99135.0
2024-10-15 15:55:00,77.08,77.08,76.84,77.0,316878.0,75.8873,75.8873,75.6511,75.8086,316878.0
2024-10-16 09:30:00,77.2,77.2,76.98,77.12,21968.0,76.0055,76.0055,75.7889,75.9267,21968.0
2024-10-16 09:35:00,77.14,77.36,77.02,77.36,4156.0,75.9464,76.163,75.8283,76.163,4156.0
2024-10-16 09:40:00,77.34,77.66,77.31,77.61,11110.0,76.1433,76.4584,76.1138,76.4091,11110.0
2024-10-16 09:45:00,77.58,77.62,77.44,77.52,13426.0,76.3796,76.419,76.2418,76.3205,13426.0
2024-10-16 09:50:00,77.52,77.56,77.43,77.44,9370.0,76.3205,76.3599,76.2319,76.2418,9370.0
2024-10-16 09:55:00,77.42,77.61,77.38,77.5,30336.0,76.2221,76.4091,76.1827,76.3008,30336.0
2024-10-16 10:00:00,77.52,77.7,77.52,77.62,21726.0,76.3205,76.4977,76.3205,76.419,21726.0
2024-10-16 10:05:00,77.67,77.67,77.38,77.38,20714.0,76.4682,76.4682,76.1827,76.1827,20714.0
2024-10-16 10:10:00,77.37,77.39,77.05,77.06,16588.0,76.1729,76.1925,75.8578,75.8677,16588.0
2024-10-16 10:15:00,77.06,77.5,77.05,77.5,36402.0,75.8677,76.3008,75.8578,76.3008,36402.0
2024-10-16 10:20:00,77.46,77.46,77.22,77.3,13081.0,76.2615,76.2615,76.0252,76.1039,13081.0
2024-10-16 10:25:00,77.3,77.5,77.29,77.46,88540.0,76.1039,76.3008,76.0941,76.2615,88540.0
2024-10-16 10:30:00,77.46,77.6,77.43,77.6,37689.0,76.2615,76.3993,76.2319,76.3993,37689.0
2024-10-16 10:35:00,77.59,77.69,77.44,77.46,50039.0,76.3894,76.4879,76.2418,76.2615,50039.0
2024-10-16 10:40:00,77.44,77.51,77.38,77.45,13209.0,76.2418,76.3107,76.1827,76.2516,13209.0
2024-10-16 10:45:00,77.42,77.42,77.34,77.42,8850.0,76.2221,76.2221,76.1433,76.2221,8850.0
2024-10-16 10:50:00,77.43,77.55,77.41,77.55,37050.0,76.2319,76.3501,76.2122,76.3501,37050.0
2024-10-16 10:55:00,77.55,77.58,77.47,77.57,18507.0,76.3501,76.3796,76.2713,76.3698,18507.0
2024-10-16 11:00:00,77.57,77.65,77.54,77.54,18609.0,76.3698,76.4485,76.3402,76.3402,18609.0
2024-10-16 11:05:00,77.55,77.55,77.35,77.37,6712.0,76.3501,76.3501,76.1532,76.1729,6712.0
2024-10-16 11:10:00,77.36,77.41,77.33,77.37,7906.0,76.163,76.2122,76.1335,76.1729,7906.0
2024-10-16 11:15:00,77.36,77.37,77.27,77.27,8552.0,76.163,76.1729,76.0744,76.0744,8552.0
2024-10-16 11:20:00,77.26,77.41,77.23,77.41,75335.0,76.0646,76.2122,76.035,76.2122,75335.0
2024-10-16 11:25:00,77.4,77.43,77.17,77.2,79266.0,76.2024,76.2319,75.9759,76.0055,79266.0
2024-10-16 11:30:00,77.2,77.33,77.2,77.25,27645.0,76.0055,76.1335,76.0055,76.0547,27645.0
2024-10-16 11:35:00,77.26,77.26,77.07,77.07,5393.0,76.0646,76.0646,75.8775,75.8775,5393.0
2024-10-16 11:40:00,77.11,77.35,77.1,77.31,14048.0,75.9169,76.1532,75.907,76.1138,14048.0
2024-10-16 11:45:00,77.3,77.33,77.25,77.29,9187.0,76.1039,76.1335,76.0547,76.0941,9187.0
2024-10-16 11:50:00,77.31,77.32,77.24,77.25,6012.0,76.1138,76.1236,76.0449,76.0547,6012.0
2024-10-16 11:55:00,77.25,77.29,77.24,77.29,13088.0,76.0547,76.0941,76.0449,76.0941,13088.0
2024-10-16 12:00:00,77.3,77.33,77.19,77.2,11184.0,76.1039,76.1335,75.9956,76.0055,11184.0
2024-10-16 12:05:00,77.2,77.22,77.18,77.19,15045.0,76.0055,76.0252,75.9858,75.9956,15045.0
2024-10-16 12:10:00,77.19,77.24,77.18,77.23,8027.0,75.9956,76.0449,75.9858,76.035,8027.0
2024-10-16 12:15:00,77.22,77.27,77.21,77.27,7692.0,76.0252,76.0744,76.0153,76.0744,7692.0
2024-10-16 12:20:00,77.27,77.29,77.18,77.18,11109.0,76.0744,76.0941,75.9858,75.9858,11109.0
2024-10-16 12:25:00,77.18,77.25,77.18,77.25,25287.0,75.9858,76.0547,75.9858,76.0547,25287.0
2024-10-16 12:30:00,77.25,77.27,77.19,77.25,60981.0,76.0547,76.0744,75.9956,76.0547,60981.0
2024-10-16 12:35:00,77.25,77.35,77.25,77.33,8616.0,76.0547,76.1532,76.0547,76.1335,8616.0
2024-10-16 12:40:00,77.33,77.33,77.19,77.26,12164.0,76.1335,76.1335,75.9956,76.0646,12164.0
2024-10-16 12:45:00,77.26,77.26,77.16,77.16,14457.0,76.0646,76.0646,75.9661,75.9661,14457.0
2024-10-16 12:50:00,77.14,77.15,77.05,77.07,6463.0,75.9464,75.9563,75.8578,75.8775,6463.0
2024-10-16 12:55:00,77.08,77.08,76.91,76.92,16680.0,75.8873,75.8873,75.72,75.7298,16680.0
2024-10-16 13:00:00,76.92,76.94,76.82,76.82,21807.0,75.7298,75.7495,75.6314,75.6314,21807.0
2024-10-16 13:05:00,76.81,76.82,76.72,76.72,21080.0,75.6215,75.6314,75.5329,75.5329,21080.0
2024-10-16 13:10:00,76.72,76.76,76.69,76.74,8843.0,75.5329,75.5723,75.5034,75.5526,8843.0
2024-10-16 13:15:00,76.75,76.77,76.73,76.73,5106.0,75.5624,75.5821,75.5428,75.5428,5106.0
2024-10-16 13:20:00,76.73,76.73,76.68,76.73,3462.0,75.5428,75.5428,75.4935,75.5428,3462.0
2024-10-16 13:25:00,76.77,76.78,76.73,76.73,10808.0,75.5821,75.592,75.5428,75.5428,10808.0
2024-10-16 13:30:00,76.73,76.74,76.71,76.72,7061.0,75.5428,75.5526,75.5231,75.5329,7061.0
2024-10-16 13:35:00,76.73,76.77,76.72,76.75,23318.0,75.5428,75.5821,75.5329,75.5624,23318.0
2024-10-16 13:40:00,76.74,76.76,76.72,76.75,7916.0,75.5526,75.5723,75.5329,75.5624,7916.0
2024-10-16 13:45:00,76.76,76.76,76.71,76.73,9624.0,75.5723,75.5723,75.5231,75.5428,9624.0
2024-10-16 13:50:00,76.72,76.77,76.72,76.75,6896.0,75.5329,75.5821,75.5329,75.5624,6896.0
2024-10-16 13:55:00,76.76,76.79,76.75,76.77,10913.0,75.5723,75.6018,75.5624,75.5821,10913.0
2024-10-16 14:00:00,76.77,76.95,76.76,76.91,60016.0,75.5821,75.7594,75.5723,75.72,60016.0
2024-10-16 14:05:00,76.9,77.05,76.9,77.02,31473.0,75.7101,75.8578,75.7101,75.8283,31473.0
2024-10-16 14:10:00,77.02,77.12,77.01,77.11,7210.0,75.8283,75.9267,75.8184,75.9169,7210.0
2024-10-16 14:15:00,77.12,77.16,77.11,77.14,10591.0,75.9267,75.9661,75.9169,75.9464,10591.0
2024-10-16 14:20:00,77.16,77.26,77.15,77.18,24169.0,75.9661,76.0646,75.9563,75.9858,24169.0
2024-10-16 14:25:00,77.18,77.27,77.16,77.25,14862.0,75.9858,76.0744,75.9661,76.0547,14862.0
2024-10-16 14:30:00,77.26,77.29,77.22,77.23,15724.0,76.0646,76.0941,76.0252,76.035,15724.0
2024-10-16 14:35:00,77.23,77.25,77.19,77.24,12063.0,76.035,76.0547,75.9956,76.0449,12063.0
2024-10-16 14:40:00,77.23,77.25,77.18,77.2,12238.0,76.035,76.0547,75.9858,76.0055,12238.0
2024-10-16 14:45:00,77.2,77.32,77.19,77.28,40353.0,76.0055,76.1236,75.9956,76.0842,40353.0
2024-10-16 14:50:00,77.27,77.29,77.15,77.15,13426.0,76.0744,76.0941,75.9563,75.9563,13426.0
2024-10-16 14:55:00,77.16,77.16,77.05,77.14,32093.0,75.9661,75.9661,75.8578,75.9464,32093.0
2024-10-16 15:00:00,77.14,77.14,77.03,77.13,24800.0,75.9464,75.9464,75.8381,75.9366,24800.0
2024-10-16 15:05:00,77.12,77.17,77.11,77.15,12249.0,75.9267,75.9759,75.9169,75.9563,12249.0
2024-10-16 15:10:00,77.15,77.23,77.14,77.23,10976.0,75.9563,76.035,75.9464,76.035,10976.0
2024-10-16 15:15:00,77.23,77.24,77.18,77.21,14321.0,76.035,76.0449,75.9858,76.0153,14321.0
2024-10-16 15:20:00,77.21,77.21,77.15,77.17,15303.0,76.0153,76.0153,75.9563,75.9759,15303.0
2024-10-16 15:25:00,77.18,77.19,77.1,77.12,13049.0,75.9858,75.9956,75.907,75.9267,13049.0
2024-10-16 15:30:00,77.13,77.16,77.1,77.13,16934.0,75.9366,75.9661,75.907,75.9366,16934.0
2024-10-16 15:35:00,77.13,77.17,77.01,77.17,23425.0,75.9366,75.9759,75.8184,75.9759,23425.0
2024-10-16 15:40:00,77.17,77.26,77.17,77.25,13368.0,75.9759,76.0646,75.9759,76.0547,13368.0
2024-10-16 15:45:00,77.26,77.27,77.11,77.15,18284.0,76.0646,76.0744,75.9169,75.9563,18284.0
2024-10-16 15:50:00,77.14,77.24,77.14,77.18,26746.0,75.9464,76.0449,75.9464,75.9858,26746.0
2024-10-16 15:55:00,77.17,77.17,77.01,77.14,129126.0,75.9759,75.9759,75.8184,75.9464,129126.0
2024-10-17 09:30:00,78.5,78.6,77.8,77.95,149132.0,77.2854,77.3838,76.5962,76.7439,149132.0
2024-10-17 09:35:00,77.91,78.33,77.91,78.15,73138.0,76.7045,77.118,76.7045,76.9408,73138.0
2024-10-17 09:40:00,78.16,78.31,78.16,78.2,57643.0,76.9506,77.0983,76.9506,76.99,57643.0
2024-10-17 09:45:00,78.17,78.18,77.82,77.82,85273.0,76.9605,76.9703,76.6159,76.6159,85273.0
2024-10-17 09:50:00,77.8,78.11,77.8,78.02,62965.0,76.5962,76.9014,76.5962,76.8128,62965.0
2024-10-17 09:55:00,78.01,78.24,78.0,78.22,36086.0,76.803,77.0294,76.7931,77.0097,36086.0
2024-10-17 10:00:00,78.23,78.25,77.81,77.81,30557.0,77.0195,77.0392,76.606,76.606,30557.0
2024-10-17 10:05:00,77.8,78.14,77.7,78.1,50805.0,76.5962,76.9309,76.4977,76.8916,50805.0
2024-10-17 10:10:00,78.1,78.1,77.81,77.87,43499.0,76.8916,76.8916,76.606,76.6651,43499.0
2024-10-17 10:15:00,77.86,77.96,77.84,77.9,52887.0,76.6553,76.7537,76.6356,76.6947,52887.0
2024-10-17 10:20:00,77.89,77.94,77.72,77.94,12266.0,76.6848,76.734,76.5174,76.734,12266.0
2024-10-17 10:25:00,77.99,78.0,77.76,77.84,40126.0,76.7833,76.7931,76.5568,76.6356,40126.0
2024-10-17 10:30:00,77.83,77.98,77.8,77.98,6247.0,76.6257,76.7734,76.5962,76.7734,6247.0
2024-10-17 10:35:00,77.96,78.15,77.89,78.15,18888.0,76.7537,76.9408,76.6848,76.9408,18888.0
2024-10-17 10:40:00,78.15,78.15,78.0,78.11,30206.0,76.9408,76.9408,76.7931,76.9014,30206.0
2024-10-17 10:45:00,78.15,78.26,78.14,78.26,8262.0,76.9408,77.0491,76.9309,77.0491,8262.0
2024-10-17 10:50:00,78.26,78.37,78.23,78.23,10943.0,77.0491,77.1574,77.0195,77.0195,10943.0
2024-10-17 10:55:00,78.25,78.26,78.16,78.26,13852.0,77.0392,77.0491,76.9506,77.0491,13852.0
2024-10-17 11:00:00,78.27,78.33,78.11,78.14,7332.0,77.0589,77.118,76.9014,76.9309,7332.0
2024-10-17 11:05:00,78.13,78.15,78.03,78.03,7450.0,76.9211,76.9408,76.8226,76.8226,7450.0
2024-10-17 11:10:00,78.03,78.03,77.9,77.97,24016.0,76.8226,76.8226,76.6947,76.7636,24016.0
2024-10-17 11:15:00,77.98,78.2,77.97,78.2,23431.0,76.7734,76.99,76.7636,76.99,23431.0
2024-10-17 11:20:00,78.23,78.47,78.23,78.47,39409.0,77.0195,77.2558,77.0195,77.2558,39409.0
2024-10-17 11:25:00,78.48,78.65,78.46,78.63,24468.0,77.2657,77.433,77.246,77.4134,24468.0
2024-10-17 11:30:00,78.63,78.79,78.61,78.71,49567.0,77.4134,77.5709,77.3937,77.4921,49567.0
2024-10-17 11:35:00,78.71,78.83,78.69,78.83,26756.0,77.4921,77.6103,77.4724,77.6103,26756.0
2024-10-17 11:40:00,78.81,78.93,78.78,78.81,20192.0,77.5906,77.7087,77.561,77.5906,20192.0
2024-10-17 11:45:00,78.81,78.86,78.73,78.79,18318.0,77.5906,77.6398,77.5118,77.5709,18318.0
2024-10-17 11:50:00,78.78,78.79,78.61,78.65,14889.0,77.561,77.5709,77.3937,77.433,14889.0
2024-10-17 11:55:00,78.66,78.79,78.6,78.79,33526.0,77.4429,77.5709,77.3838,77.5709,33526.0
2024-10-17 12:00:00,78.8,78.89,78.79,78.88,21221.0,77.5807,77.6693,77.5709,77.6595,21221.0
2024-10-17 12:05:00,78.88,79.03,78.82,78.92,57582.0,77.6595,77.8072,77.6004,77.6989,57582.0
2024-10-17 12:10:00,78.9,78.9,78.8,78.83,14074.0,77.6792,77.6792,77.5807,77.6103,14074.0
2024-10-17 12:15:00,78.84,78.92,78.75,78.81,13648.0,77.6201,77.6989,77.5315,77.5906,13648.0
2024-10-17 12:20:00,78.8,78.9,78.8,78.9,19656.0,77.5807,77.6792,77.5807,77.6792,19656.0
2024-10-17 12:25:00,78.89,79.02,78.88,78.93,18688.0,77.6693,77.7973,77.6595,77.7087,18688.0
2024-10-17 12:30:00,78.94,78.99,78.91,78.98,31228.0,77.7186,77.7678,77.689,77.7579,31228.0
2024-10-17 12:35:00,78.97,79.03,78.86,79.03,56377.0,77.7481,77.8072,77.6398,77.8072,56377.0
2024-10-17 12:40:00,79.04,79.05,78.92,79.01,32563.0,77.817,77.8269,77.6989,77.7875,32563.0
2024-10-17 12:45:00,79.03,79.1,79.02,79.09,18376.0,77.8072,77.8761,77.7973,77.8662,18376.0
2024-10-17 12:50:00,79.08,79.18,79.08,79.17,19813.0,77.8564,77.9548,77.8564,77.945,19813.0
2024-10-17 12:55:00,79.18,79.25,79.12,79.12,39146.0,77.9548,78.0238,77.8958,77.8958,39146.0
2024-10-17 13:00:00,79.12,79.22,79.11,79.14,29494.0,77.8958,77.9942,77.8859,77.9155,29494.0
2024-10-17 13:05:00,79.12,79.14,78.99,79.06,28999.0,77.8958,77.9155,77.7678,77.8367,28999.0
2024-10-17 13:10:00,79.06,79.07,78.94,78.94,40542.0,77.8367,77.8465,77.7186,77.7186,40542.0
2024-10-17 13:15:00,78.94,78.98,78.94,78.94,10336.0,77.7186,77.7579,77.7186,77.7186,10336.0
2024-10-17 13:20:00,78.94,78.96,78.76,78.77,16718.0,77.7186,77.7383,77.5413,77.5512,16718.0
2024-10-17 13:25:00,78.76,78.84,78.75,78.83,24861.0,77.5413,77.6201,77.5315,77.6103,24861.0
2024-10-17 13:30:00,78.84,78.84,78.59,78.59,22073.0,77.6201,77.6201,77.374,77.374,22073.0
2024-10-17 13:35:00,78.59,78.65,78.57,78.63,9688.0,77.374,77.433,77.3543,77.4134,9688.0
2024-10-17 13:40:00,78.62,78.71,78.61,78.7,66952.0,77.4035,77.4921,77.3937,77.4823,66952.0
2024-10-17 13:45:00,78.71,78.79,78.71,78.77,12973.0,77.4921,77.5709,77.4921,77.5512,12973.0
2024-10-17 13:50:00,78.76,78.8,78.75,78.79,36867.0,77.5413,77.5807,77.5315,77.5709,36867.0
2024-10-17 13:55:00,78.8,78.84,78.76,78.76,20502.0,77.5807,77.6201,77.5413,77.5413,20502.0
2024-10-17 14:00:00,78.77,78.77,78.51,78.51,11445.0,77.5512,77.5512,77.2952,77.2952,11445.0
2024-10-17 14:05:00,78.5,78.54,78.36,78.4,23832.0,77.2854,77.3248,77.1475,77.1869,23832.0
2024-10-17 14:10:00,78.4,78.53,78.4,78.53,11994.0,77.1869,77.3149,77.1869,77.3149,11994.0
2024-10-17 14:15:00,78.52,78.53,78.44,78.53,29974.0,77.3051,77.3149,77.2263,77.3149,29974.0
2024-10-17 14:20:00,78.55,78.61,78.53,78.6,26518.0,77.3346,77.3937,77.3149,77.3838,26518.0
2024-10-17 14:25:00,78.61,78.64,78.5,78.5,16565.0,77.3937,77.4232,77.2854,77.2854,16565.0
2024-10-17 14:30:00,78.49,78.62,78.48,78.62,72535.0,77.2755,77.4035,77.2657,77.4035,72535.0
2024-10-17 14:35:00,78.61,78.72,78.61,78.7,20406.0,77.3937,77.502,77.3937,77.4823,20406.0
2024-10-17 14:40:00,78.71,78.76,78.66,78.76,31928.0,77.4921,77.5413,77.4429,77.5413,31928.0
2024-10-17 14:45:00,78.76,78.76,78.72,78.75,36166.0,77.5413,77.5413,77.502,77.5315,36166.0
2024-10-17 14:50:00,78.75,78.8,78.74,78.76,19264.0,77.5315,77.5807,77.5217,77.5413,19264.0
2024-10-17 14:55:00,78.77,78.87,78.76,78.87,26422.0,77.5512,77.6496,77.5413,77.6496,26422.0
2024-10-17 15:00:00,78.88,78.9,78.79,78.81,24887.0,77.6595,77.6792,77.5709,77.5906,24887.0
2024-10-17 15:05:00,78.81,78.82,78.71,78.73,18789.0,77.5906,77.6004,77.4921,77.5118,18789.0
2024-10-17 15:10:00,78.73,78.76,78.69,78.75,23959.0,77.5118,77.5413,77.4724,77.5315,23959.0
2024-10-17 15:15:00,78.75,78.86,78.74,78.82,55054.0,77.5315,77.6398,77.5217,77.6004,55054.0
2024-10-17 15:20:00,78.81,78.85,78.76,78.78,37182.0,77.5906,77.63,77.5413,77.561,37182.0
2024-10-17 15:25:00,78.79,78.87,78.77,78.84,31519.0,77.5709,77.6496,77.5512,77.6201,31519.0
2024-10-17 15:30:00,78.84,78.98,78.83,78.91,67714.0,77.6201,77.7579,77.6103,77.689,67714.0
2024-10-17 15:35:00,78.92,79.05,78.86,79.04,53021.0,77.6989,77.8269,77.6398,77.817,53021.0
2024-10-17 15:40:00,79.04,79.11,78.89,78.9,79238.0,77.817,77.8859,77.6693,77.6792,79238.0
2024-10-17 15:45:00,78.91,79.0,78.87,78.92,57975.0,77.689,77.7776,77.6496,77.6989,57975.0
2024-10-17 15:50:00,78.91,79.01,78.84,79.0,126673.0,77.689,77.7875,77.6201,77.7776,126673.0
2024-10-17 15:55:00,79.0,79.24,78.97,79.19,388943.0,77.7776,78.0139,77.7481,77.9647,388943.0
2024-10-18 09:30:00,79.49,79.77,78.88,78.88,253887.0,78.2601,78.5357,77.6595,77.6595,253887.0
2024-10-18 09:35:00,78.85,79.06,78.7,78.9,7840.0,77.63,77.8367,77.4823,77.6792,7840.0
2024-10-18 09:40:00,79.02,79.07,78.87,78.95,6660.0,77.7973,77.8465,77.6496,77.7284,6660.0
2024-10-18 09:45:00,78.96,79.02,78.85,78.89,6314.0,77.7383,77.7973,77.63,77.6693,6314.0
2024-10-18 09:50:00,78.89,78.89,78.7,78.79,4531.0,77.6693,77.6693,77.4823,77.5709,4531.0
2024-10-18 09:55:00,78.79,78.85,78.71,78.84,7623.0,77.5709,77.63,77.4921,77.6201,7623.0
2024-10-18 10:00:00,78.86,78.88,78.55,78.55,10545.0,77.6398,77.6595,77.3346,77.3346,10545.0
2024-10-18 10:05:00,78.59,78.74,78.56,78.68,27837.0,77.374,77.5217,77.3444,77.4626,27837.0
2024-10-18 10:10:00,78.68,78.7,78.46,78.47,8334.0,77.4626,77.4823,77.246,77.2558,8334.0
2024-10-18 10:15:00,78.46,78.68,78.44,78.62,14539.0,77.246,77.4626,77.2263,77.4035,14539.0
2024-10-18 10:20:00,78.65,78.68,78.56,78.64,12199.0,77.433,77.4626,77.3444,77.4232,12199.0
2024-10-18 10:25:00,78.63,78.65,78.45,78.46,21895.0,77.4134,77.433,77.2361,77.246,21895.0
2024-10-18 10:30:00,78.47,78.52,78.29,78.29,26345.0,77.2558,77.3051,77.0786,77.0786,26345.0
2024-10-18 10:35:00,78.3,78.34,78.16,78.27,37275.0,77.0885,77.1278,76.9506,77.0589,37275.0
2024-10-18 10:40:00,78.27,78.53,78.26,78.5,38662.0,77.0589,77.3149,77.0491,77.2854,38662.0
2024-10-18 10:45:00,78.5,78.58,78.49,78.54,9654.0,77.2854,77.3641,77.2755,77.3248,9654.0
2024-10-18 10:50:00,78.55,78.69,78.55,78.62,10687.0,77.3346,77.4724,77.3346,77.4035,10687.0
2024-10-18 10:55:00,78.63,78.63,78.51,78.52,3579.0,77.4134,77.4134,77.2952,77.3051,3579.0
2024-10-18 11:00:00,78.51,78.51,78.42,78.42,2526.0,77.2952,77.2952,77.2066,77.2066,2526.0
2024-10-18 11:05:00,78.37,78.45,78.36,78.44,7618.0,77.1574,77.2361,77.1475,77.2263,7618.0
2024-10-18 11:10:00,78.44,78.48,78.42,78.42,12375.0,77.2263,77.2657,77.2066,77.2066,12375.0
2024-10-18 11:15:00,78.41,78.43,78.36,78.38,6400.0,77.1968,77.2165,77.1475,77.1672,6400.0
2024-10-18 11:20:00,78.38,78.39,78.35,78.36,11921.0,77.1672,77.1771,77.1377,77.1475,11921.0
2024-10-18 11:25:00,78.36,78.38,78.32,78.33,10368.0,77.1475,77.1672,77.1082,77.118,10368.0
2024-10-18 11:30:00,78.32,78.34,78.22,78.25,11011.0,77.1082,77.1278,77.0097,77.0392,11011.0
2024-10-18 11:35:00,78.26,78.51,78.26,78.51,16969.0,77.0491,77.2952,77.0491,77.2952,16969.0
2024-10-18 11:40:00,78.55,78.58,78.51,78.58,5109.0,77.3346,77.3641,77.2952,77.3641,5109.0
2024-10-18 11:45:00,78.57,78.57,78.48,78.48,5619.0,77.3543,77.3543,77.2657,77.2657,5619.0
2024-10-18 11:50:00,78.48,78.52,78.41,78.51,4022.0,77.2657,77.3051,77.1968,77.2952,4022.0
2024-10-18 11:55:00,78.5,78.56,78.49,78.5,10233.0,77.2854,77.3444,77.2755,77.2854,10233.0
2024-10-18 12:00:00,78.52,78.57,78.49,78.57,2826.0,77.3051,77.3543,77.2755,77.3543,2826.0
2024-10-18 12:05:00,78.59,78.6,78.57,78.6,7874.0,77.374,77.3838,77.3543,77.3838,7874.0
2024-10-18 12:10:00,78.6,78.73,78.58,78.72,14634.0,77.3838,77.5118,77.3641,77.502,14634.0
2024-10-18 12:15:00,78.74,78.88,78.74,78.84,12263.0,77.5217,77.6595,77.5217,77.6201,12263.0
2024-10-18 12:20:00,78.84,78.85,78.78,78.82,4549.0,77.6201,77.63,77.561,77.6004,4549.0
2024-10-18 12:25:00,78.81,78.85,78.8,78.83,8390.0,77.5906,77.63,77.5807,77.6103,8390.0
2024-10-18 12:30:00,78.82,78.84,78.8,78.8,9699.0,77.6004,77.6201,77.5807,77.5807,9699.0
2024-10-18 12:35:00,78.79,78.85,78.76,78.84,25398.0,77.5709,77.63,77.5413,77.6201,25398.0
2024-10-18 12:40:00,78.83,78.87,78.78,78.78,43099.0,77.6103,77.6496,77.561,77.561,43099.0
2024-10-18 12:45:00,78.77,78.77,78.71,78.74,8508.0,77.5512,77.5512,77.4921,77.5217,8508.0
2024-10-18 12:50:00,78.75,78.77,78.72,78.77,10693.0,77.5315,77.5512,77.502,77.5512,10693.0
2024-10-18 12:55:00,78.77,78.78,78.63,78.63,12905.0,77.5512,77.561,77.4134,77.4134,12905.0
2024-10-18 13:00:00,78.65,78.74,78.62,78.62,6523.0,77.433,77.5217,77.4035,77.4035,6523.0
2024-10-18 13:05:00,78.64,78.65,78.59,78.64,10910.0,77.4232,77.433,77.374,77.4232,10910.0
2024-10-18 13:10:00,78.66,78.67,78.63,78.64,6214.0,77.4429,77.4527,77.4134,77.4232,6214.0
2024-10-18 13:15:00,78.63,78.63,78.57,78.59,5428.0,77.4134,77.4134,77.3543,77.374,5428.0
2024-10-18 13:20:00,78.59,78.6,78.58,78.6,4034.0,77.374,77.3838,77.3641,77.3838,4034.0
2024-10-18 13:25:00,78.6,78.62,78.55,78.55,11013.0,77.3838,77.4035,77.3346,77.3346,11013.0
2024-10-18 13:30:00,78.55,78.61,78.55,78.61,7180.0,77.3346,77.3937,77.3346,77.3937,7180.0
2024-10-18 13:35:00,78.62,78.63,78.57,78.62,11175.0,77.4035,77.4134,77.3543,77.4035,11175.0
2024-10-18 13:40:00,78.61,78.64,78.59,78.64,10598.0,77.3937,77.4232,77.374,77.4232,10598.0
2024-10-18 13:45:00,78.64,78.64,78.56,78.56,5255.0,77.4232,77.4232,77.3444,77.3444,5255.0
2024-10-18 13:50:00,78.58,78.58,78.56,78.56,8951.0,77.3641,77.3641,77.3444,77.3444,8951.0
2024-10-18 13:55:00,78.57,78.59,78.56,78.56,9126.0,77.3543,77.374,77.3444,77.3444,9126.0
2024-10-18 14:00:00,78.57,78.6,78.49,78.58,17388.0,77.3543,77.3838,77.2755,77.3641,17388.0
2024-10-18 14:05:00,78.57,78.61,78.57,78.61,7097.0,77.3543,77.3937,77.3543,77.3937,7097.0
2024-10-18 14:10:00,78.61,78.63,78.6,78.6,9176.0,77.3937,77.4134,77.3838,77.3838,9176.0
2024-10-18 14:15:00,78.6,78.65,78.6,78.65,9604.0,77.3838,77.433,77.3838,77.433,9604.0
2024-10-18 14:20:00,78.65,78.68,78.62,78.68,16442.0,77.433,77.4626,77.4035,77.4626,16442.0
2024-10-18 14:25:00,78.69,78.74,78.68,78.69,17029.0,77.4724,77.5217,77.4626,77.4724,17029.0
2024-10-18 14:30:00,78.69,78.7,78.61,78.62,10003.0,77.4724,77.4823,77.3937,77.4035,10003.0
2024-10-18 14:35:00,78.63,78.63,78.61,78.62,8919.0,77.4134,77.4134,77.3937,77.4035,8919.0
2024-10-18 14:40:00,78.62,78.65,78.62,78.63,8452.0,77.4035,77.433,77.4035,77.4134,8452.0
2024-10-18 14:45:00,78.64,78.67,78.63,78.65,11592.0,77.4232,77.4527,77.4134,77.433,11592.0
2024-10-18 14:50:00,78.65,78.66,78.58,78.59,18908.0,77.433,77.4429,77.3641,77.374,18908.0
2024-10-18 14:55:00,78.58,78.6,78.51,78.54,38220.0,77.3641,77.3838,77.2952,77.3248,38220.0
2024-10-18 15:00:00,78.54,78.55,78.47,78.53,31828.0,77.3248,77.3346,77.2558,77.3149,31828.0
2024-10-18 15:05:00,78.54,78.56,78.47,78.53,26755.0,77.3248,77.3444,77.2558,77.3149,26755.0
2024-10-18 15:10:00,78.54,78.54,78.35,78.38,43082.0,77.3248,77.3248,77.1377,77.1672,43082.0
2024-10-18 15:15:00,78.38,78.44,78.33,78.37,34681.0,77.1672,77.2263,77.118,77.1574,34681.0
2024-10-18 15:20:00,78.37,78.38,78.34,78.34,32514.0,77.1574,77.1672,77.1278,77.1278,32514.0
2024-10-18 15:25:00,78.35,78.42,78.34,78.42,31112.0,77.1377,77.2066,77.1278,77.2066,31112.0
2024-10-18 15:30:00,78.42,78.45,78.4,78.42,26210.0,77.2066,77.2361,77.1869,77.2066,26210.0
2024-10-18 15:35:00,78.42,78.42,78.36,78.4,23007.0,77.2066,77.2066,77.1475,77.1869,23007.0
2024-10-18 15:40:00,78.4,78.4,78.27,78.28,23825.0,77.1869,77.1869,77.0589,77.0688,23825.0
2024-10-18 15:45:00,78.28,78.41,78.28,78.39,26436.0,77.0688,77.1968,77.0688,77.1771,26436.0
2024-10-18 15:50:00,78.4,78.59,78.39,78.56,40906.0,77.1869,77.374,77.1771,77.3444,40906.0
2024-10-18 15:55:00,78.55,78.61,78.49,78.54,190630.0,77.3346,77.3937,77.2755,77.3248,190630.0
2024-10-21 09:30:00,78.55,78.81,78.28,78.72,25276.0,77.3346,77.5906,77.0688,77.502,25276.0
2024-10-21 09:35:00,78.64,78.79,78.44,78.72,12472.0,77.4232,77.5709,77.2263,77.502,12472.0
2024-10-21 09:40:00,78.72,78.77,78.46,78.5,16277.0,77.502,77.5512,77.246,77.2854,16277.0
2024-10-21 09:45:00,78.51,78.73,78.51,78.62,11780.0,77.2952,77.5118,77.2952,77.4035,11780.0
2024-10-21 09:50:00,78.59,78.62,78.4,78.44,6638.0,77.374,77.4035,77.1869,77.2263,6638.0
2024-10-21 09:55:00,78.47,78.52,78.43,78.44,5834.0,77.2558,77.3051,77.2165,77.2263,5834.0
2024-10-21 10:00:00,78.4,78.49,78.31,78.32,7452.0,77.1869,77.2755,77.0983,77.1082,7452.0
2024-10-21 10:05:00,78.29,78.29,78.06,78.2,7940.0,77.0786,77.0786,76.8522,76.99,7940.0
2024-10-21 10:10:00,78.2,78.22,78.15,78.17,9672.0,76.99,77.0097,76.9408,76.9605,9672.0
2024-10-21 10:15:00,78.17,78.2,77.92,77.94,9414.0,76.9605,76.99,76.7143,76.734,9414.0
2024-10-21 10:20:00,77.97,78.03,77.95,78.02,4344.0,76.7636,76.8226,76.7439,76.8128,4344.0
2024-10-21 10:25:00,78.0,78.01,77.87,77.89,11619.0,76.7931,76.803,76.6651,76.6848,11619.0
2024-10-21 10:30:00,77.88,77.97,77.83,77.94,9975.0,76.675,76.7636,76.6257,76.734,9975.0
2024-10-21 10:35:00,77.97,78.19,77.89,78.18,11747.0,76.7636,76.9802,76.6848,76.9703,11747.0
2024-10-21 10:40:00,78.22,78.22,78.0,78.15,12953.0,77.0097,77.0097,76.7931,76.9408,12953.0
2024-10-21 10:45:00,78.17,78.22,78.09,78.09,15806.0,76.9605,77.0097,76.8817,76.8817,15806.0
2024-10-21 10:50:00,78.07,78.15,77.94,77.99,15667.0,76.862,76.9408,76.734,76.7833,15667.0
2024-10-21 10:55:00,77.97,78.07,77.97,78.05,12508.0,76.7636,76.862,76.7636,76.8423,12508.0
2024-10-21 11:00:00,78.04,78.06,77.87,77.87,15459.0,76.8325,76.8522,76.6651,76.6651,15459.0
2024-10-21 11:05:00,77.88,77.95,77.71,77.77,25516.0,76.675,76.7439,76.5076,76.5667,25516.0
2024-10-21 11:10:00,77.81,77.82,77.69,77.69,14903.0,76.606,76.6159,76.4879,76.4879,14903.0
2024-10-21 11:15:00,77.69,77.74,77.61,77.73,6937.0,76.4879,76.5371,76.4091,76.5273,6937.0
2024-10-21 11:20:00,77.74,77.75,77.67,77.67,10495.0,76.5371,76.547,76.4682,76.4682,10495.0
2024-10-21 11:25:00,77.68,77.72,77.59,77.68,31654.0,76.4781,76.5174,76.3894,76.4781,31654.0
2024-10-21 11:30:00,77.69,77.69,77.6,77.62,9338.0,76.4879,76.4879,76.3993,76.419,9338.0
2024-10-21 11:35:00,77.64,77.66,77.54,77.59,9527.0,76.4387,76.4584,76.3402,76.3894,9527.0
2024-10-21 11:40:00,77.59,77.69,77.56,77.68,7585.0,76.3894,76.4879,76.3599,76.4781,7585.0
2024-10-21 11:45:00,77.67,77.7,77.64,77.66,11196.0,76.4682,76.4977,76.4387,76.4584,11196.0
2024-10-21 11:50:00,77.66,77.74,77.66,77.71,11600.0,76.4584,76.5371,76.4584,76.5076,11600.0
2024-10-21 11:55:00,77.72,77.79,77.69,77.69,10321.0,76.5174,76.5864,76.4879,76.4879,10321.0
2024-10-21 12:00:00,77.7,77.73,77.59,77.61,7867.0,76.4977,76.5273,76.3894,76.4091,7867.0
2024-10-21 12:05:00,77.62,77.66,77.58,77.64,7025.0,76.419,76.4584,76.3796,76.4387,7025.0
2024-10-21 12:10:00,77.66,77.71,77.64,77.69,11274.0,76.4584,76.5076,76.4387,76.4879,11274.0
2024-10-21 12:15:00,77.69,77.7,77.62,77.64,10020.0,76.4879,76.4977,76.419,76.4387,10020.0
2024-10-21 12:20:00,77.64,77.64,77.56,77.57,8878.0,76.4387,76.4387,76.3599,76.3698,8878.0
2024-10-21 12:25:00,77.59,77.66,77.59,77.65,9920.0,76.3894,76.4584,76.3894,76.4485,9920.0
2024-10-21 12:30:00,77.64,77.64,77.57,77.61,6035.0,76.4387,76.4387,76.3698,76.4091,6035.0
2024-10-21 12:35:00,77.62,77.69,77.6,77.69,16905.0,76.419,76.4879,76.3993,76.4879,16905.0
2024-10-21 12:40:00,77.68,77.74,77.66,77.74,8432.0,76.4781,76.5371,76.4584,76.5371,8432.0
2024-10-21 12:45:00,77.74,77.74,77.68,77.72,17066.0,76.5371,76.5371,76.4781,76.5174,17066.0
2024-10-21 12:50:00,77.72,77.78,77.71,77.78,5491.0,76.5174,76.5765,76.5076,76.5765,5491.0
2024-10-21 12:55:00,77.78,77.78,77.73,77.73,11082.0,76.5765,76.5765,76.5273,76.5273,11082.0
2024-10-21 13:00:00,77.72,77.72,77.69,77.72,4398.0,76.5174,76.5174,76.4879,76.5174,4398.0
2024-10-21 13:05:00,77.72,77.83,77.71,77.8,8298.0,76.5174,76.6257,76.5076,76.5962,8298.0
2024-10-21 13:10:00,77.8,77.81,77.78,77.8,7281.0,76.5962,76.606,76.5765,76.5962,7281.0
2024-10-21 13:15:00,77.8,77.83,77.77,77.82,10703.0,76.5962,76.6257,76.5667,76.6159,10703.0
2024-10-21 13:20:00,77.8,77.8,77.73,77.78,16571.0,76.5962,76.5962,76.5273,76.5765,16571.0
2024-10-21 13:25:00,77.79,77.79,77.69,77.7,13151.0,76.5864,76.5864,76.4879,76.4977,13151.0
2024-10-21 13:30:00,77.69,77.7,77.61,77.63,10289.0,76.4879,76.4977,76.4091,76.4288,10289.0
2024-10-21 13:35:00,77.63,77.66,77.63,77.63,13351.0,76.4288,76.4584,76.4288,76.4288,13351.0
2024-10-21 13:40:00,77.64,77.7,77.63,77.67,9272.0,76.4387,76.4977,76.4288,76.4682,9272.0
2024-10-21 13:45:00,77.67,77.67,77.61,77.63,15542.0,76.4682,76.4682,76.4091,76.4288,15542.0
2024-10-21 13:50:00,77.63,77.66,77.59,77.59,8080.0,76.4288,76.4584,76.3894,76.3894,8080.0
2024-10-21 13:55:00,77.59,77.62,77.58,77.6,8345.0,76.3894,76.419,76.3796,76.3993,8345.0
2024-10-21 14:00:00,77.6,77.62,77.55,77.58,15692.0,76.3993,76.419,76.3501,76.3796,15692.0
2024-10-21 14:05:00,77.59,77.6,77.56,77.59,13721.0,76.3894,76.3993,76.3599,76.3894,13721.0
2024-10-21 14:10:00,77.62,77.62,77.46,77.46,9407.0,76.419,76.419,76.2615,76.2615,9407.0
2024-10-21 14:15:00,77.45,77.57,77.45,77.56,17899.0,76.2516,76.3698,76.2516,76.3599,17899.0
2024-10-21 14:20:00,77.58,77.66,77.58,77.59,16849.0,76.3796,76.4584,76.3796,76.3894,16849.0
2024-10-21 14:25:00,77.59,77.62,77.56,77.61,13881.0,76.3894,76.419,76.3599,76.4091,13881.0
2024-10-21 14:30:00,77.61,77.62,77.56,77.6,12030.0,76.4091,76.419,76.3599,76.3993,12030.0
2024-10-21 14:35:00,77.6,77.62,77.56,77.57,10343.0,76.3993,76.419,76.3599,76.3698,10343.0
2024-10-21 14:40:00,77.57,77.61,77.5,77.51,19081.0,76.3698,76.4091,76.3008,76.3107,19081.0
2024-10-21 14:45:00,77.53,77.53,77.45,77.48,31267.0,76.3304,76.3304,76.2516,76.2812,31267.0
2024-10-21 14:50:00,77.5,77.5,77.46,77.48,6403.0,76.3008,76.3008,76.2615,76.2812,6403.0
2024-10-21 14:55:00,77.46,77.47,77.4,77.45,14995.0,76.2615,76.2713,76.2024,76.2516,14995.0
2024-10-21 15:00:00,77.45,77.49,77.43,77.44,15729.0,76.2516,76.291,76.2319,76.2418,15729.0
2024-10-21 15:05:00,77.44,77.45,77.41,77.43,11688.0,76.2418,76.2516,76.2122,76.2319,11688.0
2024-10-21 15:10:00,77.44,77.54,77.43,77.53,10223.0,76.2418,76.3402,76.2319,76.3304,10223.0
2024-10-21 15:15:00,77.53,77.58,77.52,77.57,24618.0,76.3304,76.3796,76.3205,76.3698,24618.0
2024-10-21 15:20:00,77.57,77.69,77.57,77.69,22909.0,76.3698,76.4879,76.3698,76.4879,22909.0
2024-10-21 15:25:00,77.69,77.71,77.63,77.63,25603.0,76.4879,76.5076,76.4288,76.4288,25603.0
2024-10-21 15:30:00,77.61,77.61,77.48,77.56,16884.0,76.4091,76.4091,76.2812,76.3599,16884.0
2024-10-21 15:35:00,77.58,77.58,77.48,77.48,23301.0,76.3796,76.3796,76.2812,76.2812,23301.0
2024-10-21 15:40:00,77.49,77.52,77.37,77.37,29708.0,76.291,76.3205,76.1729,76.1729,29708.0
2024-10-21 15:45:00,77.4,77.46,77.36,77.46,16470.0,76.2024,76.2615,76.163,76.2615,16470.0
2024-10-21 15:50:00,77.47,77.49,77.37,77.42,44997.0,76.2713,76.291,76.1729,76.2221,44997.0
2024-10-21 15:55:00,77.41,77.6,77.39,77.56,183715.0,76.2122,76.3993,76.1925,76.3599,183715.0
2024-10-22 09:30:00,76.81,77.21,76.62,77.06,161403.0,75.6215,76.0153,75.4345,75.8677,161403.0
2024-10-22 09:35:00,77.08,77.08,76.83,76.89,16706.0,75.8873,75.8873,75.6412,75.7003,16706.0
2024-10-22 09:40:00,76.89,77.22,76.89,77.06,18828.0,75.7003,76.0252,75.7003,75.8677,18828.0
2024-10-22 09:45:00,77.01,77.01,76.85,77.01,8096.0,75.8184,75.8184,75.6609,75.8184,8096.0
2024-10-22 09:50:00,77.02,77.08,76.92,76.94,7467.0,75.8283,75.8873,75.7298,75.7495,7467.0
2024-10-22 09:55:00,76.94,76.94,76.8,76.92,10020.0,75.7495,75.7495,75.6117,75.7298,10020.0
2024-10-22 10:00:00,76.91,76.95,76.74,76.77,47766.0,75.72,75.7594,75.5526,75.5821,47766.0
2024-10-22 10:05:00,76.74,76.75,76.32,76.58,54178.0,75.5526,75.5624,75.1391,75.3951,54178.0
2024-10-22 10:10:00,76.6,76.7,76.54,76.65,15786.0,75.4148,75.5132,75.3557,75.464,15786.0
2024-10-22 10:15:00,76.63,76.65,76.28,76.37,26240.0,75.4443,75.464,75.0997,75.1883,26240.0
2024-10-22 10:20:00,76.39,76.52,76.39,76.5,6849.0,75.208,75.336,75.208,75.3163,6849.0
2024-10-22 10:25:00,76.47,76.5,76.37,76.45,11818.0,75.2868,75.3163,75.1883,75.2671,11818.0
2024-10-22 10:30:00,76.44,76.44,76.32,76.35,13103.0,75.2572,75.2572,75.1391,75.1686,13103.0
2024-10-22 10:35:00,76.38,76.62,76.38,76.58,16022.0,75.1982,75.4345,75.1982,75.3951,16022.0
2024-10-22 10:40:00,76.58,76.82,76.57,76.82,10171.0,75.3951,75.6314,75.3852,75.6314,10171.0
2024-10-22 10:45:00,76.83,76.99,76.82,76.96,17962.0,75.6412,75.7987,75.6314,75.7692,17962.0
2024-10-22 10:50:00,76.98,77.01,76.92,76.93,7299.0,75.7889,75.8184,75.7298,75.7397,7299.0
2024-10-22 10:55:00,76.94,76.97,76.86,76.95,7544.0,75.7495,75.779,75.6707,75.7594,7544.0
2024-10-22 11:00:00,76.94,77.1,76.93,77.03,13532.0,75.7495,75.907,75.7397,75.8381,13532.0
2024-10-22 11:05:00,77.03,77.05,76.9,77.05,10878.0,75.8381,75.8578,75.7101,75.8578,10878.0
2024-10-22 11:10:00,77.06,77.21,77.06,77.15,6959.0,75.8677,76.0153,75.8677,75.9563,6959.0
2024-10-22 11:15:00,77.14,77.27,77.12,77.27,6099.0,75.9464,76.0744,75.9267,76.0744,6099.0
2024-10-22 11:20:00,77.27,77.34,77.24,77.24,11683.0,76.0744,76.1433,76.0449,76.0449,11683.0
2024-10-22 11:25:00,77.23,77.23,77.06,77.23,18303.0,76.035,76.035,75.8677,76.035,18303.0
2024-10-22 11:30:00,77.23,77.33,77.23,77.27,14194.0,76.035,76.1335,76.035,76.0744,14194.0
2024-10-22 11:35:00,77.29,77.29,77.14,77.18,11268.0,76.0941,76.0941,75.9464,75.9858,11268.0
2024-10-22 11:40:00,77.16,77.16,77.08,77.13,8597.0,75.9661,75.9661,75.8873,75.9366,8597.0
2024-10-22 11:45:00,77.13,77.17,77.06,77.08,14468.0,75.9366,75.9759,75.8677,75.8873,14468.0
2024-10-22 11:50:00,77.09,77.12,77.02,77.05,8584.0,75.8972,75.9267,75.8283,75.8578,8584.0
2024-10-22 11:55:00,77.03,77.03,76.93,76.95,11978.0,75.8381,75.8381,75.7397,75.7594,11978.0
2024-10-22 12:00:00,76.93,76.94,76.85,76.92,16462.0,75.7397,75.7495,75.6609,75.7298,16462.0
2024-10-22 12:05:00,76.92,76.92,76.83,76.84,8801.0,75.7298,75.7298,75.6412,75.6511,8801.0
2024-10-22 12:10:00,76.84,76.97,76.83,76.97,16341.0,75.6511,75.779,75.6412,75.779,16341.0
2024-10-22 12:15:00,76.97,77.01,76.92,76.98,13563.0,75.779,75.8184,75.7298,75.7889,13563.0
2024-10-22 12:20:00,76.97,76.98,76.92,76.96,13212.0,75.779,75.7889,75.7298,75.7692,13212.0
2024-10-22 12:25:00,76.96,77.02,76.96,77.02,7716.0,75.7692,75.8283,75.7692,75.8283,7716.0
2024-10-22 12:30:00,77.03,77.12,77.01,77.02,17842.0,75.8381,75.9267,75.8184,75.8283,17842.0
2024-10-22 12:35:00,77.01,77.23,76.98,77.23,32419.0,75.8184,76.035,75.7889,76.035,32419.0
2024-10-22 12:40:00,77.24,77.3,77.24,77.27,7264.0,76.0449,76.1039,76.0449,76.0744,7264.0
2024-10-22 12:45:00,77.26,77.27,77.24,77.27,1846.0,76.0646,76.0744,76.0449,76.0744,1846.0
2024-10-22 12:50:00,77.27,77.29,77.25,77.25,10445.0,76.0744,76.0941,76.0547,76.0547,10445.0
2024-10-22 12:55:00,77.26,77.29,77.21,77.25,5994.0,76.0646,76.0941,76.0153,76.0547,5994.0
2024-10-22 13:00:00,77.27,77.34,77.26,77.31,6561.0,76.0744,76.1433,76.0646,76.1138,6561.0
2024-10-22 13:05:00,77.3,77.31,77.25,77.27,7621.0,76.1039,76.1138,76.0547,76.0744,7621.0
2024-10-22 13:10:00,77.28,77.29,77.26,77.27,5911.0,76.0842,76.0941,76.0646,76.0744,5911.0
2024-10-22 13:15:00,77.27,77.27,77.07,77.07,14697.0,76.0744,76.0744,75.8775,75.8775,14697.0
2024-10-22 13:20:00,77.08,77.09,77.06,77.08,8161.0,75.8873,75.8972,75.8677,75.8873,8161.0
2024-10-22 13:25:00,77.09,77.13,77.09,77.12,5797.0,75.8972,75.9366,75.8972,75.9267,5797.0
2024-10-22 13:30:00,77.12,77.15,77.06,77.06,8738.0,75.9267,75.9563,75.8677,75.8677,8738.0
2024-10-22 13:35:00,77.08,77.12,77.07,77.08,8955.0,75.8873,75.9267,75.8775,75.8873,8955.0
2024-10-22 13:40:00,77.08,77.14,77.07,77.08,12320.0,75.8873,75.9464,75.8775,75.8873,12320.0
2024-10-22 13:45:00,77.1,77.15,77.08,77.1,8347.0,75.907,75.9563,75.8873,75.907,8347.0
2024-10-22 13:50:00,77.11,77.12,77.05,77.06,10813.0,75.9169,75.9267,75.8578,75.8677,10813.0
2024-10-22 13:55:00,77.06,77.12,77.06,77.12,8581.0,75.8677,75.9267,75.8677,75.9267,8581.0
2024-10-22 14:00:00,77.12,77.24,77.12,77.16,16917.0,75.9267,76.0449,75.9267,75.9661,16917.0
2024-10-22 14:05:00,77.15,77.16,77.12,77.14,8687.0,75.9563,75.9661,75.9267,75.9464,8687.0
2024-10-22 14:10:00,77.18,77.21,77.17,77.2,8796.0,75.9858,76.0153,75.9759,76.0055,8796.0
2024-10-22 14:15:00,77.2,77.26,77.19,77.25,9402.0,76.0055,76.0646,75.9956,76.0547,9402.0
2024-10-22 14:20:00,77.25,77.26,77.22,77.22,13609.0,76.0547,76.0646,76.0252,76.0252,13609.0
2024-10-22 14:25:00,77.22,77.23,77.17,77.17,11785.0,76.0252,76.035,75.9759,75.9759,11785.0
2024-10-22 14:30:00,77.18,77.24,77.04,77.06,53224.0,75.9858,76.0449,75.848,75.8677,53224.0
2024-10-22 14:35:00,77.08,77.21,77.01,77.2,40562.0,75.8873,76.0153,75.8184,76.0055,40562.0
2024-10-22 14:40:00,77.21,77.27,77.13,77.15,28787.0,76.0153,76.0744,75.9366,75.9563,28787.0
2024-10-22 14:45:00,77.17,77.29,77.17,77.28,5202.0,75.9759,76.0941,75.9759,76.0842,5202.0
2024-10-22 14:50:00,77.29,77.32,77.2,77.23,20741.0,76.0941,76.1236,76.0055,76.035,20741.0
2024-10-22 14:55:00,77.23,77.23,77.15,77.18,8203.0,76.035,76.035,75.9563,75.9858,8203.0
2024-10-22 15:00:00,77.18,77.25,77.14,77.17,56476.0,75.9858,76.0547,75.9464,75.9759,56476.0
2024-10-22 15:05:00,77.16,77.24,77.15,77.23,12700.0,75.9661,76.0449,75.9563,76.035,12700.0
2024-10-22 15:10:00,77.23,77.32,77.23,77.24,13484.0,76.035,76.1236,76.035,76.0449,13484.0
2024-10-22 15:15:00,77.24,77.33,77.24,77.26,15538.0,76.0449,76.1335,76.0449,76.0646,15538.0
2024-10-22 15:20:00,77.27,77.34,77.27,77.34,8936.0,76.0744,76.1433,76.0744,76.1433,8936.0
2024-10-22 15:25:00,77.36,77.37,77.33,77.34,17554.0,76.163,76.1729,76.1335,76.1433,17554.0
2024-10-22 15:30:00,77.34,77.36,77.26,77.29,21691.0,76.1433,76.163,76.0646,76.0941,21691.0
2024-10-22 15:35:00,77.3,77.32,77.24,77.24,15815.0,76.1039,76.1236,76.0449,76.0449,15815.0
2024-10-22 15:40:00,77.23,77.35,77.23,77.25,32783.0,76.035,76.1532,76.035,76.0547,32783.0
2024-10-22 15:45:00,77.25,77.3,77.19,77.24,28973.0,76.0547,76.1039,75.9956,76.0449,28973.0
2024-10-22 15:50:00,77.23,77.24,77.12,77.13,93619.0,76.035,76.0449,75.9267,75.9366,93619.0
2024-10-22 15:55:00,77.13,77.14,77.02,77.03,178655.0,75.9366,75.9464,75.8283,75.8381,178655.0
2024-10-23 09:30:00,77.0,77.19,76.74,77.19,29059.0,75.8086,75.9956,75.5526,75.9956,29059.0
2024-10-23 09:35:00,77.14,77.17,76.9,76.97,14150.0,75.9464,75.9759,75.7101,75.779,14150.0
2024-10-23 09:40:00,76.95,76.95,76.73,76.84,19610.0,75.7594,75.7594,75.5428,75.6511,19610.0
2024-10-23 09:45:00,76.97,76.97,76.9,76.95,3155.0,75.779,75.779,75.7101,75.7594,3155.0
2024-10-23 09:50:00,76.95,76.99,76.71,76.71,35442.0,75.7594,75.7987,75.5231,75.5231,35442.0
2024-10-23 09:55:00,76.77,76.87,76.77,76.87,5192.0,75.5821,75.6806,75.5821,75.6806,5192.0
2024-10-23 10:00:00,76.83,77.2,76.83,77.2,5033.0,75.6412,76.0055,75.6412,76.0055,5033.0
2024-10-23 10:05:00,77.2,77.24,77.17,77.23,4705.0,76.0055,76.0449,75.9759,76.035,4705.0
2024-10-23 10:10:00,77.22,77.22,77.07,77.07,8503.0,76.0252,76.0252,75.8775,75.8775,8503.0
2024-10-23 10:15:00,77.07,77.19,77.06,77.06,8108.0,75.8775,75.9956,75.8677,75.8677,8108.0
2024-10-23 10:20:00,77.06,77.1,76.96,77.1,4828.0,75.8677,75.907,75.7692,75.907,4828.0
2024-10-23 10:25:00,77.1,77.19,77.06,77.09,23156.0,75.907,75.9956,75.8677,75.8972,23156.0
2024-10-23 10:30:00,77.06,77.12,77.02,77.03,8172.0,75.8677,75.9267,75.8283,75.8381,8172.0
2024-10-23 10:35:00,77.02,77.14,77.02,77.11,8164.0,75.8283,75.9464,75.8283,75.9169,8164.0
2024-10-23 10:40:00,77.15,77.2,77.12,77.16,5179.0,75.9563,76.0055,75.9267,75.9661,5179.0
2024-10-23 10:45:00,77.19,77.2,77.05,77.05,13446.0,75.9956,76.0055,75.8578,75.8578,13446.0
2024-10-23 10:50:00,77.06,77.07,76.94,76.95,7285.0,75.8677,75.8775,75.7495,75.7594,7285.0
2024-10-23 10:55:00,76.95,77.07,76.94,77.05,6139.0,75.7594,75.8775,75.7495,75.8578,6139.0
2024-10-23 11:00:00,77.06,77.06,76.93,76.97,6344.0,75.8677,75.8677,75.7397,75.779,6344.0
2024-10-23 11:05:00,76.98,77.03,76.96,76.98,6536.0,75.7889,75.8381,75.7692,75.7889,6536.0
2024-10-23 11:10:00,76.99,76.99,76.84,76.89,7399.0,75.7987,75.7987,75.6511,75.7003,7399.0
2024-10-23 11:15:00,76.91,76.99,76.87,76.93,11059.0,75.72,75.7987,75.6806,75.7397,11059.0
2024-10-23 11:20:00,76.91,77.01,76.91,76.95,6461.0,75.72,75.8184,75.72,75.7594,6461.0
2024-10-23 11:25:00,76.96,77.08,76.96,77.02,12291.0,75.7692,75.8873,75.7692,75.8283,12291.0
2024-10-23 11:30:00,77.04,77.08,77.01,77.08,12893.0,75.848,75.8873,75.8184,75.8873,12893.0
2024-10-23 11:35:00,77.09,77.2,77.08,77.14,12456.0,75.8972,76.0055,75.8873,75.9464,12456.0
2024-10-23 11:40:00,77.15,77.22,77.04,77.22,7157.0,75.9563,76.0252,75.848,76.0252,7157.0
2024-10-23 11:45:00,77.22,77.28,77.21,77.27,7628.0,76.0252,76.0842,76.0153,76.0744,7628.0
2024-10-23 11:50:00,77.28,77.38,77.21,77.37,17938.0,76.0842,76.1827,76.0153,76.1729,17938.0
2024-10-23 11:55:00,77.36,77.4,77.31,77.36,21004.0,76.163,76.2024,76.1138,76.163,21004.0
2024-10-23 12:00:00,77.37,77.42,77.28,77.34,34519.0,76.1729,76.2221,76.0842,76.1433,34519.0
2024-10-23 12:05:00,77.31,77.33,77.26,77.33,12278.0,76.1138,76.1335,76.0646,76.1335,12278.0
2024-10-23 12:10:00,77.34,77.34,77.26,77.32,12980.0,76.1433,76.1433,76.0646,76.1236,12980.0
2024-10-23 12:15:00,77.31,77.42,77.31,77.42,6164.0,76.1138,76.2221,76.1138,76.2221,6164.0
2024-10-23 12:20:00,77.43,77.43,77.32,77.35,9154.0,76.2319,76.2319,76.1236,76.1532,9154.0
2024-10-23 12:25:00,77.34,77.34,77.29,77.29,5531.0,76.1433,76.1433,76.0941,76.0941,5531.0
2024-10-23 12:30:00,77.29,77.36,77.27,77.36,7836.0,76.0941,76.163,76.0744,76.163,7836.0
2024-10-23 12:35:00,77.38,77.46,77.37,77.39,9067.0,76.1827,76.2615,76.1729,76.1925,9067.0
2024-10-23 12:40:00,77.39,77.39,77.35,77.36,8344.0,76.1925,76.1925,76.1532,76.163,8344.0
2024-10-23 12:45:00,77.36,77.4,77.33,77.39,24827.0,76.163,76.2024,76.1335,76.1925,24827.0
2024-10-23 12:50:00,77.4,77.44,77.36,77.4,9652.0,76.2024,76.2418,76.163,76.2024,9652.0
2024-10-23 12:55:00,77.4,77.4,77.34,77.34,5000.0,76.2024,76.2024,76.1433,76.1433,5000.0
2024-10-23 13:00:00,77.35,77.39,77.3,77.35,8555.0,76.1532,76.1925,76.1039,76.1532,8555.0
2024-10-23 13:05:00,77.35,77.35,77.26,77.28,7067.0,76.1532,76.1532,76.0646,76.0842,7067.0
2024-10-23 13:10:00,77.28,77.29,77.19,77.25,10774.0,76.0842,76.0941,75.9956,76.0547,10774.0
2024-10-23 13:15:00,77.26,77.27,77.17,77.19,10242.0,76.0646,76.0744,75.9759,75.9956,10242.0
2024-10-23 13:20:00,77.2,77.27,77.19,77.19,11393.0,76.0055,76.0744,75.9956,75.9956,11393.0
2024-10-23 13:25:00,77.2,77.25,77.18,77.2,20843.0,76.0055,76.0547,75.9858,76.0055,20843.0
2024-10-23 13:30:00,77.2,77.21,77.14,77.15,28447.0,76.0055,76.0153,75.9464,75.9563,28447.0
2024-10-23 13:35:00,77.15,77.16,77.11,77.15,13982.0,75.9563,75.9661,75.9169,75.9563,13982.0
2024-10-23 13:40:00,77.14,77.21,77.11,77.2,15532.0,75.9464,76.0153,75.9169,76.0055,15532.0
2024-10-23 13:45:00,77.2,77.24,77.11,77.15,26880.0,76.0055,76.0449,75.9169,75.9563,26880.0
2024-10-23 13:50:00,77.15,77.27,77.15,77.25,15845.0,75.9563,76.0744,75.9563,76.0547,15845.0
2024-10-23 13:55:00,77.25,77.29,77.23,77.27,15387.0,76.0547,76.0941,76.035,76.0744,15387.0
2024-10-23 14:00:00,77.27,77.3,77.12,77.15,50076.0,76.0744,76.1039,75.9267,75.9563,50076.0
2024-10-23 14:05:00,77.13,77.15,77.07,77.12,12474.0,75.9366,75.9563,75.8775,75.9267,12474.0
2024-10-23 14:10:00,77.12,77.13,77.06,77.07,16696.0,75.9267,75.9366,75.8677,75.8775,16696.0
2024-10-23 14:15:00,77.08,77.08,76.95,76.96,12908.0,75.8873,75.8873,75.7594,75.7692,12908.0
2024-10-23 14:20:00,76.97,77.06,76.95,77.06,20177.0,75.779,75.8677,75.7594,75.8677,20177.0
2024-10-23 14:25:00,77.05,77.15,77.05,77.08,21720.0,75.8578,75.9563,75.8578,75.8873,21720.0
2024-10-23 14:30:00,77.08,77.27,77.08,77.27,12626.0,75.8873,76.0744,75.8873,76.0744,12626.0
2024-10-23 14:35:00,77.27,77.34,77.26,77.31,17532.0,76.0744,76.1433,76.0646,76.1138,17532.0
2024-10-23 14:40:00,77.32,77.36,77.31,77.34,7239.0,76.1236,76.163,76.1138,76.1433,7239.0
2024-10-23 14:45:00,77.35,77.38,77.34,77.34,9445.0,76.1532,76.1827,76.1433,76.1433,9445.0
2024-10-23 14:50:00,77.35,77.37,77.3,77.32,24372.0,76.1532,76.1729,76.1039,76.1236,24372.0
2024-10-23 14:55:00,77.34,77.38,77.32,77.34,35078.0,76.1433,76.1827,76.1236,76.1433,35078.0
2024-10-23 15:00:00,77.34,77.39,77.28,77.32,30541.0,76.1433,76.1925,76.0842,76.1236,30541.0
2024-10-23 15:05:00,77.32,77.38,77.31,77.33,19278.0,76.1236,76.1827,76.1138,76.1335,19278.0
2024-10-23 15:10:00,77.33,77.36,77.32,77.34,20329.0,76.1335,76.163,76.1236,76.1433,20329.0
2024-10-23 15:15:00,77.32,77.4,77.31,77.4,8841.0,76.1236,76.2024,76.1138,76.2024,8841.0
2024-10-23 15:20:00,77.39,77.44,77.37,77.37,16829.0,76.1925,76.2418,76.1729,76.1729,16829.0
2024-10-23 15:25:00,77.35,77.42,77.33,77.4,13829.0,76.1532,76.2221,76.1335,76.2024,13829.0
2024-10-23 15:30:00,77.4,77.53,77.37,77.49,35921.0,76.2024,76.3304,76.1729,76.291,35921.0
2024-10-23 15:35:00,77.5,77.54,77.46,77.47,22039.0,76.3008,76.3402,76.2615,76.2713,22039.0
2024-10-23 15:40:00,77.47,77.54,77.44,77.5,20917.0,76.2713,76.3402,76.2418,76.3008,20917.0
2024-10-23 15:45:00,77.5,77.55,77.5,77.53,17726.0,76.3008,76.3501,76.3008,76.3304,17726.0
2024-10-23 15:50:00,77.53,77.58,77.48,77.54,36700.0,76.3304,76.3796,76.2812,76.3402,36700.0
2024-10-23 15:55:00,77.55,77.58,77.41,77.43,113926.0,76.3501,76.3796,76.2122,76.2319,113926.0
2024-10-24 09:30:00,77.83,77.9,77.55,77.72,22999.0,76.6257,76.6947,76.3501,76.5174,22999.0
2024-10-24 09:35:00,77.68,77.73,77.56,77.62,6457.0,76.4781,76.5273,76.3599,76.419,6457.0
2024-10-24 09:40:00,77.66,77.79,77.64,77.64,6283.0,76.4584,76.5864,76.4387,76.4387,6283.0
2024-10-24 09:45:00,77.59,77.65,77.49,77.56,4273.0,76.3894,76.4485,76.291,76.3599,4273.0
2024-10-24 09:50:00,77.53,77.67,77.35,77.67,9162.0,76.3304,76.4682,76.1532,76.4682,9162.0
2024-10-24 09:55:00,77.69,77.8,77.69,77.74,11201.0,76.4879,76.5962,76.4879,76.5371,11201.0
2024-10-24 10:00:00,77.73,77.79,77.54,77.6,17218.0,76.5273,76.5864,76.3402,76.3993,17218.0
2024-10-24 10:05:00,77.57,77.66,77.5,77.61,22589.0,76.3698,76.4584,76.3008,76.4091,22589.0
2024-10-24 10:10:00,77.6,77.61,77.49,77.49,14115.0,76.3993,76.4091,76.291,76.291,14115.0
2024-10-24 10:15:00,77.49,77.54,77.37,77.52,18423.0,76.291,76.3402,76.1729,76.3205,18423.0
2024-10-24 10:20:00,77.52,77.66,77.52,77.64,13793.0,76.3205,76.4584,76.3205,76.4387,13793.0
2024-10-24 10:25:00,77.62,77.76,77.62,77.65,9702.0,76.419,76.5568,76.419,76.4485,9702.0
2024-10-24 10:30:00,77.63,77.71,77.61,77.71,9843.0,76.4288,76.5076,76.4091,76.5076,9843.0
2024-10-24 10:35:00,77.7,77.72,77.65,77.66,7758.0,76.4977,76.5174,76.4485,76.4584,7758.0
2024-10-24 10:40:00,77.67,77.67,77.59,77.6,9525.0,76.4682,76.4682,76.3894,76.3993,9525.0
2024-10-24 10:45:00,77.59,77.59,77.43,77.53,8022.0,76.3894,76.3894,76.2319,76.3304,8022.0
2024-10-24 10:50:00,77.52,77.55,77.45,77.52,13939.0,76.3205,76.3501,76.2516,76.3205,13939.0
2024-10-24 10:55:00,77.53,77.58,77.5,77.53,15078.0,76.3304,76.3796,76.3008,76.3304,15078.0
2024-10-24 11:00:00,77.53,77.54,77.34,77.37,9691.0,76.3304,76.3402,76.1433,76.1729,9691.0
2024-10-24 11:05:00,77.35,77.37,77.3,77.34,9357.0,76.1532,76.1729,76.1039,76.1433,9357.0
2024-10-24 11:10:00,77.34,77.39,77.34,77.37,7375.0,76.1433,76.1925,76.1433,76.1729,7375.0
2024-10-24 11:15:00,77.36,77.41,77.34,77.4,8050.0,76.163,76.2122,76.1433,76.2024,8050.0
2024-10-24 11:20:00,77.4,77.41,77.3,77.37,19247.0,76.2024,76.2122,76.1039,76.1729,19247.0
2024-10-24 11:25:00,77.36,77.36,77.28,77.28,13566.0,76.163,76.163,76.0842,76.0842,13566.0
2024-10-24 11:30:00,77.28,77.28,77.19,77.23,8443.0,76.0842,76.0842,75.9956,76.035,8443.0
2024-10-24 11:35:00,77.22,77.27,77.22,77.27,8465.0,76.0252,76.0744,76.0252,76.0744,8465.0
2024-10-24 11:40:00,77.26,77.27,77.15,77.19,10742.0,76.0646,76.0744,75.9563,75.9956,10742.0
2024-10-24 11:45:00,77.19,77.2,77.12,77.16,14625.0,75.9956,76.0055,75.9267,75.9661,14625.0
2024-10-24 11:50:00,77.15,77.17,77.08,77.14,14439.0,75.9563,75.9759,75.8873,75.9464,14439.0
2024-10-24 11:55:00,77.15,77.25,77.14,77.15,14442.0,75.9563,76.0547,75.9464,75.9563,14442.0
2024-10-24 12:00:00,77.14,77.14,76.96,77.05,11137.0,75.9464,75.9464,75.7692,75.8578,11137.0
2024-10-24 12:05:00,77.06,77.18,76.97,76.99,16832.0,75.8677,75.9858,75.779,75.7987,16832.0
2024-10-24 12:10:00,76.99,77.09,76.97,77.07,14405.0,75.7987,75.8972,75.779,75.8775,14405.0
2024-10-24 12:15:00,77.07,77.07,77.02,77.05,8902.0,75.8775,75.8775,75.8283,75.8578,8902.0
2024-10-24 12:20:00,77.04,77.06,76.99,77.05,6111.0,75.848,75.8677,75.7987,75.8578,6111.0
2024-10-24 12:25:00,77.06,77.19,77.05,77.18,7308.0,75.8677,75.9956,75.8578,75.9858,7308.0
2024-10-24 12:30:00,77.19,77.28,77.18,77.27,16942.0,75.9956,76.0842,75.9858,76.0744,16942.0
2024-10-24 12:35:00,77.28,77.28,77.21,77.21,8628.0,76.0842,76.0842,76.0153,76.0153,8628.0
2024-10-24 12:40:00,77.2,77.23,77.13,77.19,8309.0,76.0055,76.035,75.9366,75.9956,8309.0
2024-10-24 12:45:00,77.18,77.25,77.18,77.25,7238.0,75.9858,76.0547,75.9858,76.0547,7238.0
2024-10-24 12:50:00,77.25,77.25,77.19,77.19,7782.0,76.0547,76.0547,75.9956,75.9956,7782.0
2024-10-24 12:55:00,77.21,77.24,77.21,77.23,3244.0,76.0153,76.0449,76.0153,76.035,3244.0
2024-10-24 13:00:00,77.22,77.28,77.22,77.23,5576.0,76.0252,76.0842,76.0252,76.035,5576.0
2024-10-24 13:05:00,77.23,77.25,77.22,77.25,2611.0,76.035,76.0547,76.0252,76.0547,2611.0
2024-10-24 13:10:00,77.25,77.36,77.25,77.33,10210.0,76.0547,76.163,76.0547,76.1335,10210.0
2024-10-24 13:15:00,77.34,77.4,77.34,77.39,15622.0,76.1433,76.2024,76.1433,76.1925,15622.0
2024-10-24 13:20:00,77.39,77.42,77.38,77.42,9335.0,76.1925,76.2221,76.1827,76.2221,9335.0
2024-10-24 13:25:00,77.42,77.49,77.4,77.45,19256.0,76.2221,76.291,76.2024,76.2516,19256.0
2024-10-24 13:30:00,77.47,77.48,77.43,77.45,10490.0,76.2713,76.2812,76.2319,76.2516,10490.0
2024-10-24 13:35:00,77.46,77.56,77.46,77.54,9619.0,76.2615,76.3599,76.2615,76.3402,9619.0
2024-10-24 13:40:00,77.53,77.61,77.52,77.61,7496.0,76.3304,76.4091,76.3205,76.4091,7496.0
2024-10-24 13:45:00,77.61,77.61,77.45,77.45,8479.0,76.4091,76.4091,76.2516,76.2516,8479.0
2024-10-24 13:50:00,77.44,77.46,77.39,77.39,4728.0,76.2418,76.2615,76.1925,76.1925,4728.0
2024-10-24 13:55:00,77.38,77.39,77.34,77.35,6743.0,76.1827,76.1925,76.1433,76.1532,6743.0
2024-10-24 14:00:00,77.34,77.34,77.26,77.27,6927.0,76.1433,76.1433,76.0646,76.0744,6927.0
2024-10-24 14:05:00,77.28,77.32,77.27,77.32,5512.0,76.0842,76.1236,76.0744,76.1236,5512.0
2024-10-24 14:10:00,77.32,77.33,77.3,77.32,8570.0,76.1236,76.1335,76.1039,76.1236,8570.0
2024-10-24 14:15:00,77.31,77.4,77.3,77.4,18258.0,76.1138,76.2024,76.1039,76.2024,18258.0
2024-10-24 14:20:00,77.39,77.41,77.32,77.32,16050.0,76.1925,76.2122,76.1236,76.1236,16050.0
2024-10-24 14:25:00,77.31,77.31,77.27,77.27,12202.0,76.1138,76.1138,76.0744,76.0744,12202.0
2024-10-24 14:30:00,77.28,77.34,77.27,77.34,9926.0,76.0842,76.1433,76.0744,76.1433,9926.0
2024-10-24 14:35:00,77.35,77.37,77.33,77.35,9200.0,76.1532,76.1729,76.1335,76.1532,9200.0
2024-10-24 14:40:00,77.34,77.34,77.28,77.31,7726.0,76.1433,76.1433,76.0842,76.1138,7726.0
2024-10-24 14:45:00,77.3,77.3,77.19,77.2,8462.0,76.1039,76.1039,75.9956,76.0055,8462.0
2024-10-24 14:50:00,77.21,77.23,77.18,77.2,9277.0,76.0153,76.035,75.9858,76.0055,9277.0
2024-10-24 14:55:00,77.2,77.28,77.19,77.27,17570.0,76.0055,76.0842,75.9956,76.0744,17570.0
2024-10-24 15:00:00,77.27,77.27,77.22,77.23,15446.0,76.0744,76.0744,76.0252,76.035,15446.0
2024-10-24 15:05:00,77.23,77.24,77.21,77.23,11870.0,76.035,76.0449,76.0153,76.035,11870.0
2024-10-24 15:10:00,77.23,77.35,77.23,77.28,10814.0,76.035,76.1532,76.035,76.0842,10814.0
2024-10-24 15:15:00,77.28,77.34,77.26,77.33,12325.0,76.0842,76.1433,76.0646,76.1335,12325.0
2024-10-24 15:20:00,77.32,77.34,77.32,77.34,6849.0,76.1236,76.1433,76.1236,76.1433,6849.0
2024-10-24 15:25:00,77.34,77.43,77.34,77.4,19002.0,76.1433,76.2319,76.1433,76.2024,19002.0
2024-10-24 15:30:00,77.4,77.42,77.33,77.35,20223.0,76.2024,76.2221,76.1335,76.1532,20223.0
2024-10-24 15:35:00,77.36,77.39,77.29,77.39,14555.0,76.163,76.1925,76.0941,76.1925,14555.0
2024-10-24 15:40:00,77.38,77.46,77.38,77.44,30244.0,76.1827,76.2615,76.1827,76.2418,30244.0
2024-10-24 15:45:00,77.45,77.59,77.44,77.55,31506.0,76.2516,76.3894,76.2418,76.3501,31506.0
2024-10-24 15:50:00,77.54,77.61,77.51,77.6,39387.0,76.3402,76.4091,76.3107,76.3993,39387.0
2024-10-24 15:55:00,77.6,77.73,77.55,77.68,148785.0,76.3993,76.5273,76.3501,76.4781,148785.0
2024-10-25 09:30:00,78.01,78.02,77.6,77.6,206863.0,76.803,76.8128,76.3993,76.3993,206863.0
2024-10-25 09:35:00,77.5,77.6,77.45,77.45,3291.0,76.3008,76.3993,76.2516,76.2516,3291.0
2024-10-25 09:40:00,77.38,77.5,77.34,77.43,14391.0,76.1827,76.3008,76.1433,76.2319,14391.0
2024-10-25 09:45:00,77.44,77.62,77.3,77.3,9968.0,76.2418,76.419,76.1039,76.1039,9968.0
2024-10-25 09:50:00,77.3,77.43,77.23,77.24,23412.0,76.1039,76.2319,76.035,76.0449,23412.0
2024-10-25 09:55:00,77.2,77.37,77.1,77.31,10380.0,76.0055,76.1729,75.907,76.1138,10380.0
2024-10-25 10:00:00,77.31,77.45,77.2,77.45,10481.0,76.1138,76.2516,76.0055,76.2516,10481.0
2024-10-25 10:05:00,77.46,77.59,77.42,77.53,69872.0,76.2615,76.3894,76.2221,76.3304,69872.0
2024-10-25 10:10:00,77.55,77.55,77.34,77.36,5968.0,76.3501,76.3501,76.1433,76.163,5968.0
2024-10-25 10:15:00,77.35,77.66,77.35,77.66,63888.0,76.1532,76.4584,76.1532,76.4584,63888.0
2024-10-25 10:20:00,77.66,77.74,77.43,77.59,27491.0,76.4584,76.5371,76.2319,76.3894,27491.0
2024-10-25 10:25:00,77.59,77.69,77.49,77.49,22526.0,76.3894,76.4879,76.291,76.291,22526.0
2024-10-25 10:30:00,77.49,77.49,77.39,77.48,14236.0,76.291,76.291,76.1925,76.2812,14236.0
2024-10-25 10:35:00,77.47,77.69,77.47,77.64,12349.0,76.2713,76.4879,76.2713,76.4387,12349.0
2024-10-25 10:40:00,77.64,77.75,77.55,77.57,24155.0,76.4387,76.547,76.3501,76.3698,24155.0
2024-10-25 10:45:00,77.58,77.64,77.43,77.48,50125.0,76.3796,76.4387,76.2319,76.2812,50125.0
2024-10-25 10:50:00,77.44,77.55,77.4,77.53,32090.0,76.2418,76.3501,76.2024,76.3304,32090.0
2024-10-25 10:55:00,77.52,77.52,77.27,77.32,24170.0,76.3205,76.3205,76.0744,76.1236,24170.0
2024-10-25 11:00:00,77.33,77.36,77.14,77.14,33095.0,76.1335,76.163,75.9464,75.9464,33095.0
2024-10-25 11:05:00,77.15,77.17,77.04,77.06,26330.0,75.9563,75.9759,75.848,75.8677,26330.0
2024-10-25 11:10:00,77.06,77.19,76.82,76.87,20430.0,75.8677,75.9956,75.6314,75.6806,20430.0
2024-10-25 11:15:00,76.87,76.94,76.74,76.74,9415.0,75.6806,75.7495,75.5526,75.5526,9415.0
2024-10-25 11:20:00,76.74,76.95,76.72,76.9,13526.0,75.5526,75.7594,75.5329,75.7101,13526.0
2024-10-25 11:25:00,76.9,76.96,76.86,76.93,53201.0,75.7101,75.7692,75.6707,75.7397,53201.0
2024-10-25 11:30:00,76.94,77.05,76.9,76.97,10169.0,75.7495,75.8578,75.7101,75.779,10169.0
2024-10-25 11:35:00,76.98,77.06,76.9,76.92,10105.0,75.7889,75.8677,75.7101,75.7298,10105.0
2024-10-25 11:40:00,76.92,76.92,76.77,76.86,37756.0,75.7298,75.7298,75.5821,75.6707,37756.0
2024-10-25 11:45:00,76.84,76.86,76.8,76.83,8001.0,75.6511,75.6707,75.6117,75.6412,8001.0
2024-10-25 11:50:00,76.82,76.87,76.82,76.85,17106.0,75.6314,75.6806,75.6314,75.6609,17106.0
2024-10-25 11:55:00,76.85,76.94,76.83,76.92,8579.0,75.6609,75.7495,75.6412,75.7298,8579.0
2024-10-25 12:00:00,76.92,76.92,76.74,76.82,18467.0,75.7298,75.7298,75.5526,75.6314,18467.0
2024-10-25 12:05:00,76.84,76.84,76.75,76.8,19759.0,75.6511,75.6511,75.5624,75.6117,19759.0
2024-10-25 12:10:00,76.8,76.83,76.64,76.71,33345.0,75.6117,75.6412,75.4541,75.5231,33345.0
2024-10-25 12:15:00,76.69,76.78,76.69,76.78,12316.0,75.5034,75.592,75.5034,75.592,12316.0
2024-10-25 12:20:00,76.77,76.83,76.76,76.83,16817.0,75.5821,75.6412,75.5723,75.6412,16817.0
2024-10-25 12:25:00,76.83,77.0,76.83,76.99,14917.0,75.6412,75.8086,75.6412,75.7987,14917.0
2024-10-25 12:30:00,76.98,76.99,76.89,76.9,10595.0,75.7889,75.7987,75.7003,75.7101,10595.0
2024-10-25 12:35:00,76.9,76.96,76.89,76.95,12995.0,75.7101,75.7692,75.7003,75.7594,12995.0
2024-10-25 12:40:00,76.95,77.19,76.95,77.14,24659.0,75.7594,75.9956,75.7594,75.9464,24659.0
2024-10-25 12:45:00,77.12,77.12,77.07,77.08,5728.0,75.9267,75.9267,75.8775,75.8873,5728.0
2024-10-25 12:50:00,77.08,77.08,76.92,76.92,9389.0,75.8873,75.8873,75.7298,75.7298,9389.0
2024-10-25 12:55:00,76.93,77.02,76.92,77.01,13525.0,75.7397,75.8283,75.7298,75.8184,13525.0
2024-10-25 13:00:00,77.01,77.02,76.96,77.01,7726.0,75.8184,75.8283,75.7692,75.8184,7726.0
2024-10-25 13:05:00,77.0,77.0,76.95,76.98,6970.0,75.8086,75.8086,75.7594,75.7889,6970.0
2024-10-25 13:10:00,76.97,76.97,76.77,76.84,68705.0,75.779,75.779,75.5821,75.6511,68705.0
2024-10-25 13:15:00,76.84,76.86,76.74,76.74,18439.0,75.6511,75.6707,75.5526,75.5526,18439.0
2024-10-25 13:20:00,76.75,76.97,76.75,76.96,13440.0,75.5624,75.779,75.5624,75.7692,13440.0
2024-10-25 13:25:00,76.99,77.01,76.85,76.89,9958.0,75.7987,75.8184,75.6609,75.7003,9958.0
2024-10-25 13:30:00,76.88,76.89,76.76,76.76,7572.0,75.6904,75.7003,75.5723,75.5723,7572.0
2024-10-25 13:35:00,76.76,76.77,76.66,76.67,14970.0,75.5723,75.5821,75.4738,75.4837,14970.0
2024-10-25 13:40:00,76.66,76.66,76.43,76.45,28898.0,75.4738,75.4738,75.2474,75.2671,28898.0
2024-10-25 13:45:00,76.46,76.63,76.46,76.63,12353.0,75.2769,75.4443,75.2769,75.4443,12353.0
2024-10-25 13:50:00,76.61,76.67,76.56,76.6,29381.0,75.4246,75.4837,75.3754,75.4148,29381.0
2024-10-25 13:55:00,76.59,76.6,76.43,76.44,15045.0,75.4049,75.4148,75.2474,75.2572,15045.0
2024-10-25 14:00:00,76.45,76.5,76.29,76.49,24749.0,75.2671,75.3163,75.1096,75.3065,24749.0
2024-10-25 14:05:00,76.48,76.48,76.42,76.46,11926.0,75.2966,75.2966,75.2376,75.2769,11926.0
2024-10-25 14:10:00,76.46,76.46,76.41,76.44,14964.0,75.2769,75.2769,75.2277,75.2572,14964.0
2024-10-25 14:15:00,76.45,76.57,76.45,76.56,8714.0,75.2671,75.3852,75.2671,75.3754,8714.0
2024-10-25 14:20:00,76.59,76.61,76.5,76.51,19194.0,75.4049,75.4246,75.3163,75.3262,19194.0
2024-10-25 14:25:00,76.51,76.59,76.51,76.55,33772.0,75.3262,75.4049,75.3262,75.3655,33772.0
2024-10-25 14:30:00,76.55,76.57,76.5,76.52,21782.0,75.3655,75.3852,75.3163,75.336,21782.0
2024-10-25 14:35:00,76.53,76.58,76.5,76.57,28999.0,75.3459,75.3951,75.3163,75.3852,28999.0
2024-10-25 14:40:00,76.59,76.65,76.59,76.65,9133.0,75.4049,75.464,75.4049,75.464,9133.0
2024-10-25 14:45:00,76.65,76.76,76.65,76.75,8917.0,75.464,75.5723,75.464,75.5624,8917.0
2024-10-25 14:50:00,76.74,76.75,76.65,76.67,9007.0,75.5526,75.5624,75.464,75.4837,9007.0
2024-10-25 14:55:00,76.68,76.69,76.66,76.67,8286.0,75.4935,75.5034,75.4738,75.4837,8286.0
2024-10-25 15:00:00,76.67,76.79,76.65,76.79,16698.0,75.4837,75.6018,75.464,75.6018,16698.0
2024-10-25 15:05:00,76.8,76.83,76.66,76.68,13426.0,75.6117,75.6412,75.4738,75.4935,13426.0
2024-10-25 15:10:00,76.68,76.68,76.53,76.54,12979.0,75.4935,75.4935,75.3459,75.3557,12979.0
2024-10-25 15:15:00,76.54,76.61,76.52,76.61,12273.0,75.3557,75.4246,75.336,75.4246,12273.0
2024-10-25 15:20:00,76.6,76.64,76.51,76.52,21866.0,75.4148,75.4541,75.3262,75.336,21866.0
2024-10-25 15:25:00,76.53,76.71,76.51,76.71,20753.0,75.3459,75.5231,75.3262,75.5231,20753.0
2024-10-25 15:30:00,76.71,76.72,76.59,76.61,37779.0,75.5231,75.5329,75.4049,75.4246,37779.0
2024-10-25 15:35:00,76.62,76.76,76.59,76.68,28135.0,75.4345,75.5723,75.4049,75.4935,28135.0
2024-10-25 15:40:00,76.66,76.76,76.64,76.74,36242.0,75.4738,75.5723,75.4541,75.5526,36242.0
2024-10-25 15:45:00,76.74,76.87,76.73,76.77,22216.0,75.5526,75.6806,75.5428,75.5821,22216.0
2024-10-25 15:50:00,76.79,76.84,76.68,76.73,88978.0,75.6018,75.6511,75.4935,75.5428,88978.0
2024-10-25 15:55:00,76.73,76.86,76.7,76.82,120771.0,75.5428,75.6707,75.5132,75.6314,120771.0
2024-10-28 09:30:00,77.44,77.81,77.32,77.71,37784.0,76.2418,76.606,76.1236,76.5076,37784.0
2024-10-28 09:35:00,77.67,77.77,77.39,77.74,62028.0,76.4682,76.5667,76.1925,76.5371,62028.0
2024-10-28 09:40:00,77.74,77.83,77.71,77.71,86528.0,76.5371,76.6257,76.5076,76.5076,86528.0
2024-10-28 09:45:00,77.71,77.85,77.56,77.85,9922.0,76.5076,76.6454,76.3599,76.6454,9922.0
2024-10-28 09:50:00,77.89,77.89,77.73,77.77,11496.0,76.6848,76.6848,76.5273,76.5667,11496.0
2024-10-28 09:55:00,77.75,77.81,77.63,77.75,95108.0,76.547,76.606,76.4288,76.547,95108.0
2024-10-28 10:00:00,77.77,77.77,77.59,77.67,41903.0,76.5667,76.5667,76.3894,76.4682,41903.0
2024-10-28 10:05:00,77.67,77.82,77.67,77.76,7416.0,76.4682,76.6159,76.4682,76.5568,7416.0
2024-10-28 10:10:00,77.79,77.91,77.62,77.65,7166.0,76.5864,76.7045,76.419,76.4485,7166.0
2024-10-28 10:15:00,77.66,77.74,77.54,77.59,25280.0,76.4584,76.5371,76.3402,76.3894,25280.0
2024-10-28 10:20:00,77.57,77.67,77.55,77.67,4337.0,76.3698,76.4682,76.3501,76.4682,4337.0
2024-10-28 10:25:00,77.66,77.81,77.65,77.81,11560.0,76.4584,76.606,76.4485,76.606,11560.0
2024-10-28 10:30:00,77.79,77.79,77.66,77.7,13641.0,76.5864,76.5864,76.4584,76.4977,13641.0
2024-10-28 10:35:00,77.72,77.72,77.52,77.53,3570.0,76.5174,76.5174,76.3205,76.3304,3570.0
2024-10-28 10:40:00,77.55,77.69,77.49,77.66,16031.0,76.3501,76.4879,76.291,76.4584,16031.0
2024-10-28 10:45:00,77.65,77.68,77.61,77.66,20723.0,76.4485,76.4781,76.4091,76.4584,20723.0
2024-10-28 10:50:00,77.66,77.78,77.66,77.73,95714.0,76.4584,76.5765,76.4584,76.5273,95714.0
2024-10-28 10:55:00,77.73,77.78,77.7,77.73,9142.0,76.5273,76.5765,76.4977,76.5273,9142.0
2024-10-28 11:00:00,77.72,77.84,77.67,77.78,22217.0,76.5174,76.6356,76.4682,76.5765,22217.0
2024-10-28 11:05:00,77.78,77.86,77.77,77.81,18147.0,76.5765,76.6553,76.5667,76.606,18147.0
2024-10-28 11:10:00,77.82,77.99,77.82,77.92,30319.0,76.6159,76.7833,76.6159,76.7143,30319.0
2024-10-28 11:15:00,77.91,77.91,77.75,77.75,10170.0,76.7045,76.7045,76.547,76.547,10170.0
2024-10-28 11:20:00,77.76,77.81,77.67,77.75,34095.0,76.5568,76.606,76.4682,76.547,34095.0
2024-10-28 11:25:00,77.76,77.92,77.75,77.88,13022.0,76.5568,76.7143,76.547,76.675,13022.0
2024-10-28 11:30:00,77.89,77.98,77.87,77.87,10112.0,76.6848,76.7734,76.6651,76.6651,10112.0
2024-10-28 11:35:00,77.88,77.92,77.85,77.87,6084.0,76.675,76.7143,76.6454,76.6651,6084.0
2024-10-28 11:40:00,77.85,77.85,77.73,77.77,6454.0,76.6454,76.6454,76.5273,76.5667,6454.0
2024-10-28 11:45:00,77.77,77.79,77.73,77.76,6057.0,76.5667,76.5864,76.5273,76.5568,6057.0
2024-10-28 11:50:00,77.76,77.78,77.71,77.72,13580.0,76.5568,76.5765,76.5076,76.5174,13580.0
2024-10-28 11:55:00,77.71,77.72,77.67,77.7,11952.0,76.5076,76.5174,76.4682,76.4977,11952.0
2024-10-28 12:00:00,77.69,77.74,77.67,77.69,7952.0,76.4879,76.5371,76.4682,76.4879,7952.0
2024-10-28 12:05:00,77.69,77.75,77.68,77.73,7140.0,76.4879,76.547,76.4781,76.5273,7140.0
2024-10-28 12:10:00,77.74,77.76,77.71,77.72,8911.0,76.5371,76.5568,76.5076,76.5174,8911.0
2024-10-28 12:15:00,77.71,77.73,77.67,77.7,37328.0,76.5076,76.5273,76.4682,76.4977,37328.0
2024-10-28 12:20:00,77.7,77.72,77.65,77.66,22192.0,76.4977,76.5174,76.4485,76.4584,22192.0
2024-10-28 12:25:00,77.66,77.67,77.6,77.63,11523.0,76.4584,76.4682,76.3993,76.4288,11523.0
2024-10-28 12:30:00,77.62,77.69,77.58,77.67,16345.0,76.419,76.4879,76.3796,76.4682,16345.0
2024-10-28 12:35:00,77.67,77.7,77.46,77.53,180581.0,76.4682,76.4977,76.2615,76.3304,180581.0
2024-10-28 12:40:00,77.54,77.75,77.53,77.75,7592.0,76.3402,76.547,76.3304,76.547,7592.0
2024-10-28 12:45:00,77.76,77.76,77.67,77.73,7498.0,76.5568,76.5568,76.4682,76.5273,7498.0
2024-10-28 12:50:00,77.7,77.73,77.67,77.72,4540.0,76.4977,76.5273,76.4682,76.5174,4540.0
2024-10-28 12:55:00,77.7,77.77,77.7,77.76,6059.0,76.4977,76.5667,76.4977,76.5568,6059.0
2024-10-28 13:00:00,77.76,77.78,77.68,77.71,9413.0,76.5568,76.5765,76.4781,76.5076,9413.0
2024-10-28 13:05:00,77.71,77.79,77.71,77.79,3863.0,76.5076,76.5864,76.5076,76.5864,3863.0
2024-10-28 13:10:00,77.8,77.8,77.7,77.72,6238.0,76.5962,76.5962,76.4977,76.5174,6238.0
2024-10-28 13:15:00,77.73,77.74,77.71,77.74,4877.0,76.5273,76.5371,76.5076,76.5371,4877.0
2024-10-28 13:20:00,77.74,77.93,77.74,77.87,14071.0,76.5371,76.7242,76.5371,76.6651,14071.0
2024-10-28 13:25:00,77.86,77.89,77.81,77.88,5992.0,76.6553,76.6848,76.606,76.675,5992.0
2024-10-28 13:30:00,77.87,77.96,77.79,77.94,18545.0,76.6651,76.7537,76.5864,76.734,18545.0
2024-10-28 13:35:00,77.94,78.02,77.91,77.92,32411.0,76.734,76.8128,76.7045,76.7143,32411.0
2024-10-28 13:40:00,77.92,77.97,77.83,77.88,19602.0,76.7143,76.7636,76.6257,76.675,19602.0
2024-10-28 13:45:00,77.86,77.86,77.78,77.78,4796.0,76.6553,76.6553,76.5765,76.5765,4796.0
2024-10-28 13:50:00,77.77,77.77,77.71,77.75,6641.0,76.5667,76.5667,76.5076,76.547,6641.0
2024-10-28 13:55:00,77.74,77.74,77.67,77.69,8184.0,76.5371,76.5371,76.4682,76.4879,8184.0
2024-10-28 14:00:00,77.69,77.72,77.66,77.72,7132.0,76.4879,76.5174,76.4584,76.5174,7132.0
2024-10-28 14:05:00,77.71,77.75,77.67,77.69,11847.0,76.5076,76.547,76.4682,76.4879,11847.0
2024-10-28 14:10:00,77.69,77.75,77.69,77.73,8924.0,76.4879,76.547,76.4879,76.5273,8924.0
2024-10-28 14:15:00,77.74,77.77,77.73,77.75,15991.0,76.5371,76.5667,76.5273,76.547,15991.0
2024-10-28 14:20:00,77.75,77.76,77.71,77.71,11395.0,76.547,76.5568,76.5076,76.5076,11395.0
2024-10-28 14:25:00,77.7,77.73,77.67,77.68,18061.0,76.4977,76.5273,76.4682,76.4781,18061.0
2024-10-28 14:30:00,77.68,77.73,77.68,77.68,11873.0,76.4781,76.5273,76.4781,76.4781,11873.0
2024-10-28 14:35:00,77.67,77.75,77.66,77.7,16144.0,76.4682,76.547,76.4584,76.4977,16144.0
2024-10-28 14:40:00,77.71,77.75,77.67,77.68,10660.0,76.5076,76.547,76.4682,76.4781,10660.0
2024-10-28 14:45:00,77.67,77.74,77.67,77.74,9687.0,76.4682,76.5371,76.4682,76.5371,9687.0
2024-10-28 14:50:00,77.75,77.76,77.66,77.74,75428.0,76.547,76.5568,76.4584,76.5371,75428.0
2024-10-28 14:55:00,77.75,77.77,77.73,77.74,26118.0,76.547,76.5667,76.5273,76.5371,26118.0
2024-10-28 15:00:00,77.74,77.79,77.69,77.79,35889.0,76.5371,76.5864,76.4879,76.5864,35889.0
2024-10-28 15:05:00,77.8,77.83,77.71,77.71,85947.0,76.5962,76.6257,76.5076,76.5076,85947.0
2024-10-28 15:10:00,77.72,77.76,77.7,77.72,15191.0,76.5174,76.5568,76.4977,76.5174,15191.0
2024-10-28 15:15:00,77.71,77.72,77.61,77.69,12093.0,76.5076,76.5174,76.4091,76.4879,12093.0
2024-10-28 15:20:00,77.7,77.78,77.7,77.78,9255.0,76.4977,76.5765,76.4977,76.5765,9255.0
2024-10-28 15:25:00,77.78,77.85,77.78,77.81,12110.0,76.5765,76.6454,76.5765,76.606,12110.0
2024-10-28 15:30:00,77.81,77.88,77.8,77.85,20012.0,76.606,76.675,76.5962,76.6454,20012.0
2024-10-28 15:35:00,77.83,77.83,77.76,77.79,24627.0,76.6257,76.6257,76.5568,76.5864,24627.0
2024-10-28 15:40:00,77.8,77.86,77.76,77.79,31267.0,76.5962,76.6553,76.5568,76.5864,31267.0
2024-10-28 15:45:00,77.79,77.85,77.71,77.73,46312.0,76.5864,76.6454,76.5076,76.5273,46312.0
2024-10-28 15:50:00,77.73,77.75,77.54,77.55,214930.0,76.5273,76.547,76.3402,76.3501,214930.0
2024-10-28 15:55:00,77.56,77.57,77.45,77.48,199022.0,76.3599,76.3698,76.2516,76.2812,199022.0
2024-10-29 09:30:00,77.41,77.74,77.41,77.45,18898.0,76.2122,76.5371,76.2122,76.2516,18898.0
2024-10-29 09:35:00,77.45,77.46,77.18,77.31,6320.0,76.2516,76.2615,75.9858,76.1138,6320.0
2024-10-29 09:40:00,77.31,77.49,77.31,77.42,6111.0,76.1138,76.291,76.1138,76.2221,6111.0
2024-10-29 09:45:00,77.36,77.57,77.34,77.47,8420.0,76.163,76.3698,76.1433,76.2713,8420.0
2024-10-29 09:50:00,77.46,77.62,77.45,77.59,54777.0,76.2615,76.419,76.2516,76.3894,54777.0
2024-10-29 09:55:00,77.58,77.59,77.39,77.45,12416.0,76.3796,76.3894,76.1925,76.2516,12416.0
2024-10-29 10:00:00,77.41,77.57,77.29,77.56,44087.0,76.2122,76.3698,76.0941,76.3599,44087.0
2024-10-29 10:05:00,77.58,77.66,77.55,77.58,24361.0,76.3796,76.4584,76.3501,76.3796,24361.0
2024-10-29 10:10:00,77.62,77.62,77.37,77.37,16223.0,76.419,76.419,76.1729,76.1729,16223.0
2024-10-29 10:15:00,77.39,77.47,77.39,77.41,13425.0,76.1925,76.2713,76.1925,76.2122,13425.0
2024-10-29 10:20:00,77.41,77.47,77.3,77.45,36456.0,76.2122,76.2713,76.1039,76.2516,36456.0
2024-10-29 10:25:00,77.45,77.46,77.2,77.22,13759.0,76.2516,76.2615,76.0055,76.0252,13759.0
2024-10-29 10:30:00,77.23,77.25,77.14,77.22,9957.0,76.035,76.0547,75.9464,76.0252,9957.0
2024-10-29 10:35:00,77.2,77.32,77.14,77.31,24991.0,76.0055,76.1236,75.9464,76.1138,24991.0
2024-10-29 10:40:00,77.31,77.37,77.3,77.32,14492.0,76.1138,76.1729,76.1039,76.1236,14492.0
2024-10-29 10:45:00,77.32,77.32,77.12,77.23,16005.0,76.1236,76.1236,75.9267,76.035,16005.0
2024-10-29 10:50:00,77.25,77.25,77.18,77.2,7908.0,76.0547,76.0547,75.9858,76.0055,7908.0
2024-10-29 10:55:00,77.19,77.25,77.08,77.09,21755.0,75.9956,76.0547,75.8873,75.8972,21755.0
2024-10-29 11:00:00,77.08,77.17,77.06,77.12,34976.0,75.8873,75.9759,75.8677,75.9267,34976.0
2024-10-29 11:05:00,77.11,77.12,76.96,76.96,8467.0,75.9169,75.9267,75.7692,75.7692,8467.0
2024-10-29 11:10:00,76.97,77.22,76.94,77.22,16626.0,75.779,76.0252,75.7495,76.0252,16626.0
2024-10-29 11:15:00,77.2,77.24,77.19,77.2,13233.0,76.0055,76.0449,75.9956,76.0055,13233.0
2024-10-29 11:20:00,77.19,77.19,77.11,77.12,9270.0,75.9956,75.9956,75.9169,75.9267,9270.0
2024-10-29 11:25:00,77.13,77.15,77.08,77.13,5628.0,75.9366,75.9563,75.8873,75.9366,5628.0
2024-10-29 11:30:00,77.14,77.16,77.05,77.07,16299.0,75.9464,75.9661,75.8578,75.8775,16299.0
2024-10-29 11:35:00,77.07,77.17,77.01,77.13,9422.0,75.8775,75.9759,75.8184,75.9366,9422.0
2024-10-29 11:40:00,77.16,77.16,77.04,77.09,6617.0,75.9661,75.9661,75.848,75.8972,6617.0
2024-10-29 11:45:00,77.09,77.11,77.0,77.02,8361.0,75.8972,75.9169,75.8086,75.8283,8361.0
2024-10-29 11:50:00,77.0,77.08,76.96,77.08,13439.0,75.8086,75.8873,75.7692,75.8873,13439.0
2024-10-29 11:55:00,77.07,77.07,77.01,77.02,6786.0,75.8775,75.8775,75.8184,75.8283,6786.0
2024-10-29 12:00:00,77.03,77.05,76.99,77.03,10970.0,75.8381,75.8578,75.7987,75.8381,10970.0
2024-10-29 12:05:00,77.03,77.14,77.02,77.14,6009.0,75.8381,75.9464,75.8283,75.9464,6009.0
2024-10-29 12:10:00,77.14,77.17,77.12,77.12,10298.0,75.9464,75.9759,75.9267,75.9267,10298.0
2024-10-29 12:15:00,77.11,77.11,77.01,77.08,13462.0,75.9169,75.9169,75.8184,75.8873,13462.0
2024-10-29 12:20:00,77.08,77.08,77.01,77.03,8854.0,75.8873,75.8873,75.8184,75.8381,8854.0
2024-10-29 12:25:00,77.04,77.05,77.02,77.05,10262.0,75.848,75.8578,75.8283,75.8578,10262.0
2024-10-29 12:30:00,77.06,77.06,77.0,77.05,10147.0,75.8677,75.8677,75.8086,75.8578,10147.0
2024-10-29 12:35:00,77.05,77.12,77.04,77.09,27678.0,75.8578,75.9267,75.848,75.8972,27678.0
2024-10-29 12:40:00,77.08,77.1,76.99,76.99,14694.0,75.8873,75.907,75.7987,75.7987,14694.0
2024-10-29 12:45:00,77.0,77.01,76.92,76.95,11313.0,75.8086,75.8184,75.7298,75.7594,11313.0
2024-10-29 12:50:00,76.95,77.18,76.95,77.14,14093.0,75.7594,75.9858,75.7594,75.9464,14093.0
2024-10-29 12:55:00,77.14,77.17,77.1,77.17,9480.0,75.9464,75.9759,75.907,75.9759,9480.0
2024-10-29 13:00:00,77.18,77.24,77.18,77.2,8885.0,75.9858,76.0449,75.9858,76.0055,8885.0
2024-10-29 13:05:00,77.2,77.2,77.07,77.08,36175.0,76.0055,76.0055,75.8775,75.8873,36175.0
2024-10-29 13:10:00,77.08,77.1,77.03,77.07,29066.0,75.8873,75.907,75.8381,75.8775,29066.0
2024-10-29 13:15:00,77.08,77.08,76.97,76.98,7294.0,75.8873,75.8873,75.779,75.7889,7294.0
2024-10-29 13:20:00,76.98,77.0,76.93,76.97,16502.0,75.7889,75.8086,75.7397,75.779,16502.0
2024-10-29 13:25:00,76.98,77.0,76.95,76.97,13014.0,75.7889,75.8086,75.7594,75.779,13014.0
2024-10-29 13:30:00,76.97,77.05,76.89,77.02,21978.0,75.779,75.8578,75.7003,75.8283,21978.0
2024-10-29 13:35:00,77.0,77.0,76.92,76.92,13854.0,75.8086,75.8086,75.7298,75.7298,13854.0
2024-10-29 13:40:00,76.92,76.93,76.88,76.92,9964.0,75.7298,75.7397,75.6904,75.7298,9964.0
2024-10-29 13:45:00,76.93,76.97,76.93,76.97,6345.0,75.7397,75.779,75.7397,75.779,6345.0
2024-10-29 13:50:00,76.96,77.0,76.93,77.0,16534.0,75.7692,75.8086,75.7397,75.8086,16534.0
2024-10-29 13:55:00,77.0,77.04,77.0,77.02,10162.0,75.8086,75.848,75.8086,75.8283,10162.0
2024-10-29 14:00:00,77.02,77.06,77.0,77.05,25799.0,75.8283,75.8677,75.8086,75.8578,25799.0
2024-10-29 14:05:00,77.05,77.09,77.03,77.03,12732.0,75.8578,75.8972,75.8381,75.8381,12732.0
2024-10-29 14:10:00,77.03,77.04,76.97,77.0,14233.0,75.8381,75.848,75.779,75.8086,14233.0
2024-10-29 14:15:00,77.0,77.01,76.95,77.0,15530.0,75.8086,75.8184,75.7594,75.8086,15530.0
2024-10-29 14:20:00,77.01,77.03,76.97,76.98,13076.0,75.8184,75.8381,75.779,75.7889,13076.0
2024-10-29 14:25:00,76.98,76.99,76.95,76.98,11662.0,75.7889,75.7987,75.7594,75.7889,11662.0
2024-10-29 14:30:00,76.98,77.08,76.97,77.05,13783.0,75.7889,75.8873,75.779,75.8578,13783.0
2024-10-29 14:35:00,77.06,77.07,77.03,77.03,9801.0,75.8677,75.8775,75.8381,75.8381,9801.0
2024-10-29 14:40:00,77.02,77.07,77.02,77.06,11859.0,75.8283,75.8775,75.8283,75.8677,11859.0
2024-10-29 14:45:00,77.07,77.07,77.0,77.01,31265.0,75.8775,75.8775,75.8086,75.8184,31265.0
2024-10-29 14:50:00,77.01,77.05,76.99,77.02,39036.0,75.8184,75.8578,75.7987,75.8283,39036.0
2024-10-29 14:55:00,77.02,77.07,77.02,77.04,19298.0,75.8283,75.8775,75.8283,75.848,19298.0
2024-10-29 15:00:00,77.03,77.04,76.98,77.01,20065.0,75.8381,75.848,75.7889,75.8184,20065.0
2024-10-29 15:05:00,77.01,77.01,76.97,76.98,13530.0,75.8184,75.8184,75.779,75.7889,13530.0
2024-10-29 15:10:00,76.98,77.02,76.92,76.92,18852.0,75.7889,75.8283,75.7298,75.7298,18852.0
2024-10-29 15:15:00,76.92,76.94,76.89,76.91,19751.0,75.7298,75.7495,75.7003,75.72,19751.0
2024-10-29 15:20:00,76.91,76.92,76.84,76.86,18704.0,75.72,75.7298,75.6511,75.6707,18704.0
2024-10-29 15:25:00,76.86,76.97,76.86,76.97,16164.0,75.6707,75.779,75.6707,75.779,16164.0
2024-10-29 15:30:00,76.97,76.97,76.83,76.83,31144.0,75.779,75.779,75.6412,75.6412,31144.0
2024-10-29 15:35:00,76.82,76.87,76.8,76.85,24917.0,75.6314,75.6806,75.6117,75.6609,24917.0
2024-10-29 15:40:00,76.84,76.87,76.77,76.78,33094.0,75.6511,75.6806,75.5821,75.592,33094.0
2024-10-29 15:45:00,76.78,76.83,76.74,76.77,23344.0,75.592,75.6412,75.5526,75.5821,23344.0
2024-10-29 15:50:00,76.76,76.77,76.67,76.69,55731.0,75.5723,75.5821,75.4837,75.5034,55731.0
2024-10-29 15:55:00,76.69,76.75,76.63,76.67,198378.0,75.5034,75.5624,75.4443,75.4837,198378.0
2024-10-30 09:30:00,76.99,77.41,76.99,77.37,18086.0,75.7987,76.2122,75.7987,76.1729,18086.0
2024-10-30 09:35:00,77.37,77.37,77.21,77.23,3263.0,76.1729,76.1729,76.0153,76.035,3263.0
2024-10-30 09:40:00,77.21,77.58,77.21,77.47,14291.0,76.0153,76.3796,76.0153,76.2713,14291.0
2024-10-30 09:45:00,77.46,77.57,77.39,77.54,3219.0,76.2615,76.3698,76.1925,76.3402,3219.0
2024-10-30 09:50:00,77.54,77.82,77.45,77.77,20716.0,76.3402,76.6159,76.2516,76.5667,20716.0
2024-10-30 09:55:00,77.76,77.76,77.63,77.7,7315.0,76.5568,76.5568,76.4288,76.4977,7315.0
2024-10-30 10:00:00,77.68,77.81,77.65,77.66,8836.0,76.4781,76.606,76.4485,76.4584,8836.0
2024-10-30 10:05:00,77.68,77.82,77.66,77.79,6189.0,76.4781,76.6159,76.4584,76.5864,6189.0
2024-10-30 10:10:00,77.8,77.99,77.79,77.94,27370.0,76.5962,76.7833,76.5864,76.734,27370.0
2024-10-30 10:15:00,77.95,77.98,77.74,77.74,24142.0,76.7439,76.7734,76.5371,76.5371,24142.0
2024-10-30 10:20:00,77.74,77.79,77.64,77.73,9511.0,76.5371,76.5864,76.4387,76.5273,9511.0
2024-10-30 10:25:00,77.73,77.79,77.67,77.73,12485.0,76.5273,76.5864,76.4682,76.5273,12485.0
2024-10-30 10:30:00,77.73,77.79,77.64,77.79,9725.0,76.5273,76.5864,76.4387,76.5864,9725.0
2024-10-30 10:35:00,77.77,77.77,77.67,77.68,9988.0,76.5667,76.5667,76.4682,76.4781,9988.0
2024-10-30 10:40:00,77.68,77.72,77.57,77.58,14010.0,76.4781,76.5174,76.3698,76.3796,14010.0
2024-10-30 10:45:00,77.59,77.63,77.55,77.57,13367.0,76.3894,76.4288,76.3501,76.3698,13367.0
2024-10-30 10:50:00,77.59,77.6,77.53,77.55,23624.0,76.3894,76.3993,76.3304,76.3501,23624.0
2024-10-30 10:55:00,77.57,77.58,77.47,77.47,14292.0,76.3698,76.3796,76.2713,76.2713,14292.0
2024-10-30 11:00:00,77.49,77.52,77.41,77.41,13475.0,76.291,76.3205,76.2122,76.2122,13475.0
2024-10-30 11:05:00,77.41,77.42,77.25,77.41,12417.0,76.2122,76.2221,76.0547,76.2122,12417.0
2024-10-30 11:10:00,77.42,77.47,77.41,77.44,8793.0,76.2221,76.2713,76.2122,76.2418,8793.0
2024-10-30 11:15:00,77.44,77.46,77.39,77.42,7994.0,76.2418,76.2615,76.1925,76.2221,7994.0
2024-10-30 11:20:00,77.42,77.42,77.32,77.32,8848.0,76.2221,76.2221,76.1236,76.1236,8848.0
2024-10-30 11:25:00,77.32,77.44,77.3,77.44,17043.0,76.1236,76.2418,76.1039,76.2418,17043.0
2024-10-30 11:30:00,77.45,77.52,77.44,77.49,8734.0,76.2516,76.3205,76.2418,76.291,8734.0
2024-10-30 11:35:00,77.49,77.52,77.46,77.47,16702.0,76.291,76.3205,76.2615,76.2713,16702.0
2024-10-30 11:40:00,77.48,77.53,77.43,77.46,14460.0,76.2812,76.3304,76.2319,76.2615,14460.0
2024-10-30 11:45:00,77.44,77.45,77.42,77.43,4344.0,76.2418,76.2516,76.2221,76.2319,4344.0
2024-10-30 11:50:00,77.45,77.48,77.43,77.46,7128.0,76.2516,76.2812,76.2319,76.2615,7128.0
2024-10-30 11:55:00,77.45,77.45,77.36,77.38,8394.0,76.2516,76.2516,76.163,76.1827,8394.0
2024-10-30 12:00:00,77.38,77.41,77.37,77.37,10015.0,76.1827,76.2122,76.1729,76.1729,10015.0
2024-10-30 12:05:00,77.37,77.37,77.33,77.34,10874.0,76.1729,76.1729,76.1335,76.1433,10874.0
2024-10-30 12:10:00,77.33,77.39,77.33,77.35,13118.0,76.1335,76.1925,76.1335,76.1532,13118.0
2024-10-30 12:15:00,77.36,77.36,77.32,77.34,11903.0,76.163,76.163,76.1236,76.1433,11903.0
2024-10-30 12:20:00,77.35,77.36,77.34,77.34,5789.0,76.1532,76.163,76.1433,76.1433,5789.0
2024-10-30 12:25:00,77.34,77.37,77.26,77.29,39224.0,76.1433,76.1729,76.0646,76.0941,39224.0
2024-10-30 12:30:00,77.3,77.3,77.19,77.23,11419.0,76.1039,76.1039,75.9956,76.035,11419.0
2024-10-30 12:35:00,77.23,77.25,77.14,77.17,23194.0,76.035,76.0547,75.9464,75.9759,23194.0
2024-10-30 12:40:00,77.15,77.15,77.1,77.13,15288.0,75.9563,75.9563,75.907,75.9366,15288.0
2024-10-30 12:45:00,77.13,77.13,77.08,77.08,10377.0,75.9366,75.9366,75.8873,75.8873,10377.0
2024-10-30 12:50:00,77.08,77.09,77.02,77.02,7622.0,75.8873,75.8972,75.8283,75.8283,7622.0
2024-10-30 12:55:00,77.03,77.04,77.01,77.01,7140.0,75.8381,75.848,75.8184,75.8184,7140.0
2024-10-30 13:00:00,77.01,77.08,77.0,77.06,17948.0,75.8184,75.8873,75.8086,75.8677,17948.0
2024-10-30 13:05:00,77.06,77.24,77.06,77.15,32819.0,75.8677,76.0449,75.8677,75.9563,32819.0
2024-10-30 13:10:00,77.17,77.19,77.13,77.17,7804.0,75.9759,75.9956,75.9366,75.9759,7804.0
2024-10-30 13:15:00,77.16,77.19,77.12,77.12,12828.0,75.9661,75.9956,75.9267,75.9267,12828.0
2024-10-30 13:20:00,77.11,77.23,77.11,77.22,22491.0,75.9169,76.035,75.9169,76.0252,22491.0
2024-10-30 13:25:00,77.22,77.22,77.12,77.13,10260.0,76.0252,76.0252,75.9267,75.9366,10260.0
2024-10-30 13:30:00,77.12,77.12,77.0,77.01,17118.0,75.9267,75.9267,75.8086,75.8184,17118.0
2024-10-30 13:35:00,77.01,77.06,76.97,77.06,16063.0,75.8184,75.8677,75.779,75.8677,16063.0
2024-10-30 13:40:00,77.05,77.07,77.03,77.03,12253.0,75.8578,75.8775,75.8381,75.8381,12253.0
2024-10-30 13:45:00,77.02,77.07,76.98,77.03,9425.0,75.8283,75.8775,75.7889,75.8381,9425.0
2024-10-30 13:50:00,77.04,77.05,77.0,77.03,11259.0,75.848,75.8578,75.8086,75.8381,11259.0
2024-10-30 13:55:00,77.02,77.04,77.01,77.03,7130.0,75.8283,75.848,75.8184,75.8381,7130.0
2024-10-30 14:00:00,77.03,77.08,77.03,77.08,11662.0,75.8381,75.8873,75.8381,75.8873,11662.0
2024-10-30 14:05:00,77.07,77.17,77.06,77.12,19763.0,75.8775,75.9759,75.8677,75.9267,19763.0
2024-10-30 14:10:00,77.11,77.13,77.08,77.09,12999.0,75.9169,75.9366,75.8873,75.8972,12999.0
2024-10-30 14:15:00,77.09,77.11,77.09,77.09,8271.0,75.8972,75.9169,75.8972,75.8972,8271.0
2024-10-30 14:20:00,77.1,77.11,77.04,77.04,16988.0,75.907,75.9169,75.848,75.848,16988.0
2024-10-30 14:25:00,77.05,77.08,77.04,77.07,20367.0,75.8578,75.8873,75.848,75.8775,20367.0
2024-10-30 14:30:00,77.06,77.06,77.03,77.03,22129.0,75.8677,75.8677,75.8381,75.8381,22129.0
2024-10-30 14:35:00,77.02,77.03,76.93,76.93,12752.0,75.8283,75.8381,75.7397,75.7397,12752.0
2024-10-30 14:40:00,76.93,76.97,76.91,76.93,15786.0,75.7397,75.779,75.72,75.7397,15786.0
2024-10-30 14:45:00,76.94,77.0,76.94,76.99,8981.0,75.7495,75.8086,75.7495,75.7987,8981.0
2024-10-30 14:50:00,76.98,77.0,76.94,76.99,14785.0,75.7889,75.8086,75.7495,75.7987,14785.0
2024-10-30 14:55:00,77.01,77.03,76.99,77.0,10900.0,75.8184,75.8381,75.7987,75.8086,10900.0
2024-10-30 15:00:00,76.99,77.04,76.96,76.96,13471.0,75.7987,75.848,75.7692,75.7692,13471.0
2024-10-30 15:05:00,76.96,76.97,76.88,76.89,15020.0,75.7692,75.779,75.6904,75.7003,15020.0
2024-10-30 15:10:00,76.9,77.0,76.9,77.0,11497.0,75.7101,75.8086,75.7101,75.8086,11497.0
2024-10-30 15:15:00,77.0,77.02,76.97,77.0,22839.0,75.8086,75.8283,75.779,75.8086,22839.0
2024-10-30 15:20:00,77.01,77.05,77.0,77.05,15381.0,75.8184,75.8578,75.8086,75.8578,15381.0
2024-10-30 15:25:00,77.04,77.06,77.01,77.02,24063.0,75.848,75.8677,75.8184,75.8283,24063.0
2024-10-30 15:30:00,77.02,77.09,76.99,77.04,25834.0,75.8283,75.8972,75.7987,75.848,25834.0
2024-10-30 15:35:00,77.04,77.12,76.95,77.11,22855.0,75.848,75.9267,75.7594,75.9169,22855.0
2024-10-30 15:40:00,77.13,77.16,77.05,77.06,28928.0,75.9366,75.9661,75.8578,75.8677,28928.0
2024-10-30 15:45:00,77.06,77.07,76.95,77.06,20034.0,75.8677,75.8775,75.7594,75.8677,20034.0
2024-10-30 15:50:00,77.07,77.08,76.95,77.05,35871.0,75.8775,75.8873,75.7594,75.8578,35871.0
2024-10-30 15:55:00,77.05,77.07,76.75,76.85,300719.0,75.8578,75.8775,75.5624,75.6609,300719.0
2024-10-31 09:30:00,76.67,76.81,76.43,76.48,65765.0,75.4837,75.6215,75.2474,75.2966,65765.0
2024-10-31 09:35:00,76.44,77.1,76.34,77.06,19209.0,75.2572,75.907,75.1588,75.8677,19209.0
2024-10-31 09:40:00,77.06,77.12,76.76,76.78,24119.0,75.8677,75.9267,75.5723,75.592,24119.0
2024-10-31 09:45:00,76.8,76.96,76.77,76.88,18999.0,75.6117,75.7692,75.5821,75.6904,18999.0
2024-10-31 09:50:00,76.88,77.09,76.87,77.02,21209.0,75.6904,75.8972,75.6806,75.8283,21209.0
2024-10-31 09:55:00,77.03,77.24,76.97,77.23,14524.0,75.8381,76.0449,75.779,76.035,14524.0
2024-10-31 10:00:00,77.25,77.36,77.12,77.12,13162.0,76.0547,76.163,75.9267,75.9267,13162.0
2024-10-31 10:05:00,77.11,77.11,76.84,77.02,41143.0,75.9169,75.9169,75.6511,75.8283,41143.0
2024-10-31 10:10:00,77.02,77.03,76.76,76.76,16774.0,75.8283,75.8381,75.5723,75.5723,16774.0
2024-10-31 10:15:00,76.77,76.91,76.73,76.83,15706.0,75.5821,75.72,75.5428,75.6412,15706.0
2024-10-31 10:20:00,76.81,76.85,76.67,76.74,13435.0,75.6215,75.6609,75.4837,75.5526,13435.0
2024-10-31 10:25:00,76.77,76.85,76.63,76.7,21788.0,75.5821,75.6609,75.4443,75.5132,21788.0
2024-10-31 10:30:00,76.72,76.72,76.6,76.63,21542.0,75.5329,75.5329,75.4148,75.4443,21542.0
2024-10-31 10:35:00,76.61,76.61,76.44,76.45,15251.0,75.4246,75.4246,75.2572,75.2671,15251.0
2024-10-31 10:40:00,76.45,76.5,76.38,76.47,26793.0,75.2671,75.3163,75.1982,75.2868,26793.0
2024-10-31 10:45:00,76.48,76.55,76.39,76.45,19858.0,75.2966,75.3655,75.208,75.2671,19858.0
2024-10-31 10:50:00,76.44,76.56,76.4,76.5,16425.0,75.2572,75.3754,75.2179,75.3163,16425.0
2024-10-31 10:55:00,76.5,76.51,76.41,76.48,16106.0,75.3163,75.3262,75.2277,75.2966,16106.0
2024-10-31 11:00:00,76.47,76.53,76.18,76.23,22957.0,75.2868,75.3459,75.0013,75.0505,22957.0
2024-10-31 11:05:00,76.2,76.34,76.19,76.29,25608.0,75.021,75.1588,75.0111,75.1096,25608.0
2024-10-31 11:10:00,76.28,76.46,76.28,76.42,11700.0,75.0997,75.2769,75.0997,75.2376,11700.0
2024-10-31 11:15:00,76.42,76.46,76.33,76.4,18360.0,75.2376,75.2769,75.1489,75.2179,18360.0
2024-10-31 11:20:00,76.41,76.53,76.38,76.53,8622.0,75.2277,75.3459,75.1982,75.3459,8622.0
2024-10-31 11:25:00,76.52,76.53,76.33,76.36,11782.0,75.336,75.3459,75.1489,75.1785,11782.0
2024-10-31 11:30:00,76.37,76.44,76.35,76.41,9649.0,75.1883,75.2572,75.1686,75.2277,9649.0
2024-10-31 11:35:00,76.4,76.42,76.35,76.37,10850.0,75.2179,75.2376,75.1686,75.1883,10850.0
2024-10-31 11:40:00,76.39,76.52,76.34,76.52,10161.0,75.208,75.336,75.1588,75.336,10161.0
2024-10-31 11:45:00,76.52,76.62,76.51,76.61,10530.0,75.336,75.4345,75.3262,75.4246,10530.0
2024-10-31 11:50:00,76.61,76.63,76.5,76.51,9061.0,75.4246,75.4443,75.3163,75.3262,9061.0
2024-10-31 11:55:00,76.52,76.57,76.49,76.57,9789.0,75.336,75.3852,75.3065,75.3852,9789.0
2024-10-31 12:00:00,76.57,76.6,76.48,76.57,8136.0,75.3852,75.4148,75.2966,75.3852,8136.0
2024-10-31 12:05:00,76.56,76.64,76.53,76.53,11022.0,75.3754,75.4541,75.3459,75.3459,11022.0
2024-10-31 12:10:00,76.53,76.67,76.52,76.63,10117.0,75.3459,75.4837,75.336,75.4443,10117.0
2024-10-31 12:15:00,76.64,76.66,76.61,76.65,12744.0,75.4541,75.4738,75.4246,75.464,12744.0
2024-10-31 12:20:00,76.64,76.67,76.54,76.62,18803.0,75.4541,75.4837,75.3557,75.4345,18803.0
2024-10-31 12:25:00,76.63,76.69,76.61,76.66,12632.0,75.4443,75.5034,75.4246,75.4738,12632.0
2024-10-31 12:30:00,76.65,76.66,76.57,76.57,11558.0,75.464,75.4738,75.3852,75.3852,11558.0
2024-10-31 12:35:00,76.54,76.6,76.54,76.59,8355.0,75.3557,75.4148,75.3557,75.4049,8355.0
2024-10-31 12:40:00,76.6,76.65,76.58,76.59,10711.0,75.4148,75.464,75.3951,75.4049,10711.0
2024-10-31 12:45:00,76.59,76.66,76.59,76.61,13880.0,75.4049,75.4738,75.4049,75.4246,13880.0
2024-10-31 12:50:00,76.61,76.61,76.5,76.5,8921.0,75.4246,75.4246,75.3163,75.3163,8921.0
2024-10-31 12:55:00,76.5,76.51,76.45,76.51,13827.0,75.3163,75.3262,75.2671,75.3262,13827.0
2024-10-31 13:00:00,76.54,76.59,76.54,76.57,9311.0,75.3557,75.4049,75.3557,75.3852,9311.0
2024-10-31 13:05:00,76.58,76.68,76.56,76.67,13986.0,75.3951,75.4935,75.3754,75.4837,13986.0
2024-10-31 13:10:00,76.65,76.67,76.62,76.66,9869.0,75.464,75.4837,75.4345,75.4738,9869.0
2024-10-31 13:15:00,76.66,76.7,76.62,76.66,9324.0,75.4738,75.5132,75.4345,75.4738,9324.0
2024-10-31 13:20:00,76.67,76.68,76.64,76.64,6268.0,75.4837,75.4935,75.4541,75.4541,6268.0
2024-10-31 13:25:00,76.66,76.68,76.58,76.58,9151.0,75.4738,75.4935,75.3951,75.3951,9151.0
2024-10-31 13:30:00,76.59,76.59,76.5,76.55,10745.0,75.4049,75.4049,75.3163,75.3655,10745.0
2024-10-31 13:35:00,76.55,76.63,76.55,76.57,13486.0,75.3655,75.4443,75.3655,75.3852,13486.0
2024-10-31 13:40:00,76.57,76.57,76.43,76.43,11215.0,75.3852,75.3852,75.2474,75.2474,11215.0
2024-10-31 13:45:00,76.42,76.5,76.41,76.5,14115.0,75.2376,75.3163,75.2277,75.3163,14115.0
2024-10-31 13:50:00,76.5,76.5,76.39,76.4,14247.0,75.3163,75.3163,75.208,75.2179,14247.0
2024-10-31 13:55:00,76.42,76.52,76.41,76.47,18413.0,75.2376,75.336,75.2277,75.2868,18413.0
2024-10-31 14:00:00,76.48,76.51,76.35,76.42,27039.0,75.2966,75.3262,75.1686,75.2376,27039.0
2024-10-31 14:05:00,76.41,76.48,76.38,76.42,17881.0,75.2277,75.2966,75.1982,75.2376,17881.0
2024-10-31 14:10:00,76.42,76.49,76.39,76.47,11428.0,75.2376,75.3065,75.208,75.2868,11428.0
2024-10-31 14:15:00,76.48,76.53,76.47,76.5,15090.0,75.2966,75.3459,75.2868,75.3163,15090.0
2024-10-31 14:20:00,76.51,76.59,76.47,76.5,19887.0,75.3262,75.4049,75.2868,75.3163,19887.0
2024-10-31 14:25:00,76.52,76.55,76.49,76.52,17264.0,75.336,75.3655,75.3065,75.336,17264.0
2024-10-31 14:30:00,76.52,76.52,76.3,76.34,20994.0,75.336,75.336,75.1194,75.1588,20994.0
2024-10-31 14:35:00,76.37,76.39,76.32,76.39,14140.0,75.1883,75.208,75.1391,75.208,14140.0
2024-10-31 14:40:00,76.4,76.51,76.38,76.5,18032.0,75.2179,75.3262,75.1982,75.3163,18032.0
2024-10-31 14:45:00,76.5,76.51,76.39,76.39,24853.0,75.3163,75.3262,75.208,75.208,24853.0
2024-10-31 14:50:00,76.39,76.45,76.35,76.43,27377.0,75.208,75.2671,75.1686,75.2474,27377.0
2024-10-31 14:55:00,76.42,76.5,76.42,76.49,20544.0,75.2376,75.3163,75.2376,75.3065,20544.0
2024-10-31 15:00:00,76.48,76.48,76.39,76.4,15106.0,75.2966,75.2966,75.208,75.2179,15106.0
2024-10-31 15:05:00,76.4,76.44,76.37,76.41,17012.0,75.2179,75.2572,75.1883,75.2277,17012.0
2024-10-31 15:10:00,76.41,76.43,76.32,76.38,14816.0,75.2277,75.2474,75.1391,75.1982,14816.0
2024-10-31 15:15:00,76.39,76.39,76.27,76.3,25123.0,75.208,75.208,75.0899,75.1194,25123.0
2024-10-31 15:20:00,76.31,76.37,76.25,76.26,30960.0,75.1293,75.1883,75.0702,75.08,30960.0
2024-10-31 15:25:00,76.26,76.32,76.23,76.23,18106.0,75.08,75.1391,75.0505,75.0505,18106.0
2024-10-31 15:30:00,76.24,76.25,76.09,76.16,36869.0,75.0603,75.0702,74.9127,74.9816,36869.0
2024-10-31 15:35:00,76.16,76.31,76.13,76.22,44984.0,74.9816,75.1293,74.952,75.0406,44984.0
2024-10-31 15:40:00,76.22,76.24,76.14,76.2,34125.0,75.0406,75.0603,74.9619,75.021,34125.0
2024-10-31 15:45:00,76.2,76.32,76.2,76.31,39184.0,75.021,75.1391,75.021,75.1293,39184.0
2024-10-31 15:50:00,76.34,76.4,76.02,76.04,77338.0,75.1588,75.2179,74.8437,74.8634,77338.0
2024-10-31 15:55:00,76.03,76.04,75.87,75.9,175454.0,74.8536,74.8634,74.6961,74.7256,175454.0
2024-11-01 09:30:00,75.86,76.29,75.72,76.29,44534.0,74.6862,75.1096,74.5484,75.1096,44534.0
2024-11-01 09:35:00,76.15,76.44,76.15,76.42,19864.0,74.9717,75.2572,74.9717,75.2376,19864.0
2024-11-01 09:40:00,76.4,76.44,76.08,76.11,24852.0,75.2179,75.2572,74.9028,74.9323,24852.0
2024-11-01 09:45:00,76.11,76.41,76.01,76.41,27695.0,74.9323,75.2277,74.8339,75.2277,27695.0
2024-11-01 09:50:00,76.39,76.48,76.31,76.34,19083.0,75.208,75.2966,75.1293,75.1588,19083.0
2024-11-01 09:55:00,76.29,76.29,76.16,76.2,14146.0,75.1096,75.1096,74.9816,75.021,14146.0
2024-11-01 10:00:00,76.23,76.34,76.08,76.34,19433.0,75.0505,75.1588,74.9028,75.1588,19433.0
2024-11-01 10:05:00,76.34,76.7,76.34,76.7,26740.0,75.1588,75.5132,75.1588,75.5132,26740.0
2024-11-01 10:10:00,76.69,76.74,76.63,76.64,37376.0,75.5034,75.5526,75.4443,75.4541,37376.0
2024-11-01 10:15:00,76.65,76.77,76.62,76.76,24358.0,75.464,75.5821,75.4345,75.5723,24358.0
2024-11-01 10:20:00,76.76,76.88,76.75,76.84,24862.0,75.5723,75.6904,75.5624,75.6511,24862.0
2024-11-01 10:25:00,76.84,76.96,76.81,76.96,27029.0,75.6511,75.7692,75.6215,75.7692,27029.0
2024-11-01 10:30:00,76.97,76.99,76.86,76.88,18898.0,75.779,75.7987,75.6707,75.6904,18898.0
2024-11-01 10:35:00,76.88,76.9,76.69,76.72,30459.0,75.6904,75.7101,75.5034,75.5329,30459.0
2024-11-01 10:40:00,76.73,76.74,76.59,76.64,20648.0,75.5428,75.5526,75.4049,75.4541,20648.0
2024-11-01 10:45:00,76.65,76.67,76.47,76.51,18653.0,75.464,75.4837,75.2868,75.3262,18653.0
2024-11-01 10:50:00,76.51,76.53,76.42,76.47,27795.0,75.3262,75.3459,75.2376,75.2868,27795.0
2024-11-01 10:55:00,76.47,76.61,76.45,76.61,22325.0,75.2868,75.4246,75.2671,75.4246,22325.0
2024-11-01 11:00:00,76.61,76.69,76.58,76.67,17065.0,75.4246,75.5034,75.3951,75.4837,17065.0
2024-11-01 11:05:00,76.67,76.69,76.59,76.62,17203.0,75.4837,75.5034,75.4049,75.4345,17203.0
2024-11-01 11:10:00,76.61,76.71,76.61,76.71,14735.0,75.4246,75.5231,75.4246,75.5231,14735.0
2024-11-01 11:15:00,76.72,76.79,76.71,76.76,13442.0,75.5329,75.6018,75.5231,75.5723,13442.0
2024-11-01 11:20:00,76.75,76.75,76.63,76.67,14516.0,75.5624,75.5624,75.4443,75.4837,14516.0
2024-11-01 11:25:00,76.68,76.76,76.68,76.75,14303.0,75.4935,75.5723,75.4935,75.5624,14303.0
2024-11-01 11:30:00,76.76,76.78,76.68,76.75,16575.0,75.5723,75.592,75.4935,75.5624,16575.0
2024-11-01 11:35:00,76.74,76.75,76.66,76.66,13659.0,75.5526,75.5624,75.4738,75.4738,13659.0
2024-11-01 11:40:00,76.66,76.67,76.51,76.55,11832.0,75.4738,75.4837,75.3262,75.3655,11832.0
2024-11-01 11:45:00,76.55,76.55,76.42,76.44,11363.0,75.3655,75.3655,75.2376,75.2572,11363.0
2024-11-01 11:50:00,76.44,76.44,76.32,76.38,23418.0,75.2572,75.2572,75.1391,75.1982,23418.0
2024-11-01 11:55:00,76.38,76.38,76.32,76.34,12027.0,75.1982,75.1982,75.1391,75.1588,12027.0
2024-11-01 12:00:00,76.34,76.4,76.33,76.38,14373.0,75.1588,75.2179,75.1489,75.1982,14373.0
2024-11-01 12:05:00,76.38,76.44,76.37,76.42,17684.0,75.1982,75.2572,75.1883,75.2376,17684.0
2024-11-01 12:10:00,76.43,76.45,76.36,76.38,34116.0,75.2474,75.2671,75.1785,75.1982,34116.0
2024-11-01 12:15:00,76.38,76.46,76.33,76.46,25880.0,75.1982,75.2769,75.1489,75.2769,25880.0
2024-11-01 12:20:00,76.45,76.46,76.33,76.34,15057.0,75.2671,75.2769,75.1489,75.1588,15057.0
2024-11-01 12:25:00,76.33,76.38,76.25,76.25,7455.0,75.1489,75.1982,75.0702,75.0702,7455.0
2024-11-01 12:30:00,76.25,76.37,76.25,76.37,15764.0,75.0702,75.1883,75.0702,75.1883,15764.0
2024-11-01 12:35:00,76.36,76.36,76.29,76.32,8037.0,75.1785,75.1785,75.1096,75.1391,8037.0
2024-11-01 12:40:00,76.31,76.31,76.19,76.2,12270.0,75.1293,75.1293,75.0111,75.021,12270.0
2024-11-01 12:45:00,76.2,76.24,76.14,76.14,14803.0,75.021,75.0603,74.9619,74.9619,14803.0
2024-11-01 12:50:00,76.13,76.15,76.09,76.1,8582.0,74.952,74.9717,74.9127,74.9225,8582.0
2024-11-01 12:55:00,76.11,76.12,76.06,76.12,18072.0,74.9323,74.9422,74.8831,74.9422,18072.0
2024-11-01 13:00:00,76.11,76.17,76.11,76.15,10404.0,74.9323,74.9914,74.9323,74.9717,10404.0
2024-11-01 13:05:00,76.16,76.18,76.08,76.1,9434.0,74.9816,75.0013,74.9028,74.9225,9434.0
2024-11-01 13:10:00,76.1,76.14,76.06,76.13,7735.0,74.9225,74.9619,74.8831,74.952,7735.0
2024-11-01 13:15:00,76.12,76.19,76.12,76.17,10708.0,74.9422,75.0111,74.9422,74.9914,10708.0
2024-11-01 13:20:00,76.18,76.22,76.17,76.19,13514.0,75.0013,75.0406,74.9914,75.0111,13514.0
2024-11-01 13:25:00,76.18,76.18,76.15,76.17,7256.0,75.0013,75.0013,74.9717,74.9914,7256.0
2024-11-01 13:30:00,76.17,76.18,76.01,76.02,30765.0,74.9914,75.0013,74.8339,74.8437,30765.0
2024-11-01 13:35:00,76.0,76.03,75.95,75.96,21813.0,74.8241,74.8536,74.7748,74.7847,21813.0
2024-11-01 13:40:00,75.95,75.96,75.91,75.93,9494.0,74.7748,74.7847,74.7354,74.7551,9494.0
2024-11-01 13:45:00,75.93,75.95,75.87,75.88,9835.0,74.7551,74.7748,74.6961,74.7059,9835.0
2024-11-01 13:50:00,75.88,75.95,75.87,75.93,10215.0,74.7059,74.7748,74.6961,74.7551,10215.0
2024-11-01 13:55:00,75.93,75.95,75.87,75.93,28410.0,74.7551,74.7748,74.6961,74.7551,28410.0
2024-11-01 14:00:00,75.93,75.97,75.88,75.97,14136.0,74.7551,74.7945,74.7059,74.7945,14136.0
2024-11-01 14:05:00,75.98,75.98,75.87,75.88,15430.0,74.8044,74.8044,74.6961,74.7059,15430.0
2024-11-01 14:10:00,75.88,75.9,75.8,75.82,9819.0,74.7059,74.7256,74.6271,74.6468,9819.0
2024-11-01 14:15:00,75.83,75.93,75.81,75.91,11344.0,74.6567,74.7551,74.637,74.7354,11344.0
2024-11-01 14:20:00,75.91,76.07,75.87,76.07,16520.0,74.7354,74.893,74.6961,74.893,16520.0
2024-11-01 14:25:00,76.07,76.09,76.03,76.06,21919.0,74.893,74.9127,74.8536,74.8831,21919.0
2024-11-01 14:30:00,76.06,76.12,76.04,76.09,14315.0,74.8831,74.9422,74.8634,74.9127,14315.0
2024-11-01 14:35:00,76.09,76.16,76.09,76.14,20040.0,74.9127,74.9816,74.9127,74.9619,20040.0
2024-11-01 14:40:00,76.12,76.15,76.09,76.13,13403.0,74.9422,74.9717,74.9127,74.952,13403.0
2024-11-01 14:45:00,76.12,76.17,76.12,76.16,15422.0,74.9422,74.9914,74.9422,74.9816,15422.0
2024-11-01 14:50:00,76.16,76.17,76.06,76.07,17132.0,74.9816,74.9914,74.8831,74.893,17132.0
2024-11-01 14:55:00,76.07,76.07,76.0,76.02,37278.0,74.893,74.893,74.8241,74.8437,37278.0
2024-11-01 15:00:00,76.02,76.05,75.94,76.01,21020.0,74.8437,74.8733,74.765,74.8339,21020.0
2024-11-01 15:05:00,76.01,76.12,76.01,76.1,20931.0,74.8339,74.9422,74.8339,74.9225,20931.0
2024-11-01 15:10:00,76.1,76.15,76.09,76.1,25521.0,74.9225,74.9717,74.9127,74.9225,25521.0
2024-11-01 15:15:00,76.09,76.11,76.03,76.04,14787.0,74.9127,74.9323,74.8536,74.8634,14787.0
2024-11-01 15:20:00,76.05,76.14,76.03,76.03,27025.0,74.8733,74.9619,74.8536,74.8536,27025.0
2024-11-01 15:25:00,76.03,76.03,75.95,75.97,34101.0,74.8536,74.8536,74.7748,74.7945,34101.0
2024-11-01 15:30:00,75.97,76.01,75.87,75.93,37040.0,74.7945,74.8339,74.6961,74.7551,37040.0
2024-11-01 15:35:00,75.93,75.97,75.91,75.97,39677.0,74.7551,74.7945,74.7354,74.7945,39677.0
2024-11-01 15:40:00,75.97,76.02,75.91,75.91,43701.0,74.7945,74.8437,74.7354,74.7354,43701.0
2024-11-01 15:45:00,75.91,75.92,75.78,75.84,40043.0,74.7354,74.7453,74.6075,74.6665,40043.0
2024-11-01 15:50:00,75.83,75.83,75.63,75.7,55285.0,74.6567,74.6567,74.4598,74.5287,55285.0
2024-11-01 15:55:00,75.69,75.77,75.64,75.71,240397.0,74.5188,74.5976,74.4696,74.5385,240397.0
2024-11-04 09:30:00,75.84,76.32,75.73,76.09,98189.0,74.6665,75.1391,74.5582,74.9127,98189.0
2024-11-04 09:35:00,76.01,76.09,75.59,75.7,23566.0,74.8339,74.9127,74.4204,74.5287,23566.0
2024-11-04 09:40:00,75.7,76.11,75.65,76.02,16344.0,74.5287,74.9323,74.4795,74.8437,16344.0
2024-11-04 09:45:00,76.04,76.16,75.96,76.13,22429.0,74.8634,74.9816,74.7847,74.952,22429.0
2024-11-04 09:50:00,76.1,76.1,75.74,75.79,25020.0,74.9225,74.9225,74.5681,74.6173,25020.0
2024-11-04 09:55:00,75.79,76.03,75.79,76.03,13366.0,74.6173,74.8536,74.6173,74.8536,13366.0
2024-11-04 10:00:00,76.04,76.14,75.99,76.1,18950.0,74.8634,74.9619,74.8142,74.9225,18950.0
2024-11-04 10:05:00,76.12,76.25,76.09,76.1,34989.0,74.9422,75.0702,74.9127,74.9225,34989.0
2024-11-04 10:10:00,76.12,76.19,76.0,76.05,16078.0,74.9422,75.0111,74.8241,74.8733,16078.0
2024-11-04 10:15:00,76.05,76.11,75.91,75.94,17522.0,74.8733,74.9323,74.7354,74.765,17522.0
2024-11-04 10:20:00,75.96,76.02,75.94,76.0,17328.0,74.7847,74.8437,74.765,74.8241,17328.0
2024-11-04 10:25:00,76.01,76.07,75.98,76.02,22342.0,74.8339,74.893,74.8044,74.8437,22342.0
2024-11-04 10:30:00,76.02,76.11,75.92,75.92,25648.0,74.8437,74.9323,74.7453,74.7453,25648.0
2024-11-04 10:35:00,75.92,76.0,75.82,75.99,41408.0,74.7453,74.8241,74.6468,74.8142,41408.0
2024-11-04 10:40:00,75.99,76.0,75.85,75.95,31169.0,74.8142,74.8241,74.6764,74.7748,31169.0
2024-11-04 10:45:00,75.95,75.95,75.81,75.88,15511.0,74.7748,74.7748,74.637,74.7059,15511.0
2024-11-04 10:50:00,75.89,76.0,75.89,76.0,16199.0,74.7158,74.8241,74.7158,74.8241,16199.0
2024-11-04 10:55:00,76.0,76.02,75.81,75.83,56400.0,74.8241,74.8437,74.637,74.6567,56400.0
2024-11-04 11:00:00,75.83,75.85,75.71,75.76,9728.0,74.6567,74.6764,74.5385,74.5878,9728.0
2024-11-04 11:05:00,75.75,75.85,75.73,75.83,12208.0,74.5779,74.6764,74.5582,74.6567,12208.0
2024-11-04 11:10:00,75.83,75.86,75.8,75.81,11304.0,74.6567,74.6862,74.6271,74.637,11304.0
2024-11-04 11:15:00,75.81,75.85,75.78,75.79,10401.0,74.637,74.6764,74.6075,74.6173,10401.0
2024-11-04 11:20:00,75.81,75.91,75.81,75.88,13425.0,74.637,74.7354,74.637,74.7059,13425.0
2024-11-04 11:25:00,75.88,75.94,75.88,75.89,37124.0,74.7059,74.765,74.7059,74.7158,37124.0
2024-11-04 11:30:00,75.88,75.9,75.78,75.88,45701.0,74.7059,74.7256,74.6075,74.7059,45701.0
2024-11-04 11:35:00,75.88,75.88,75.74,75.77,22532.0,74.7059,74.7059,74.5681,74.5976,22532.0
2024-11-04 11:40:00,75.76,75.82,75.68,75.7,29315.0,74.5878,74.6468,74.509,74.5287,29315.0
2024-11-04 11:45:00,75.7,75.71,75.61,75.64,21416.0,74.5287,74.5385,74.4401,74.4696,21416.0
2024-11-04 11:50:00,75.63,75.68,75.6,75.63,28633.0,74.4598,74.509,74.4302,74.4598,28633.0
2024-11-04 11:55:00,75.63,75.63,75.5,75.52,14528.0,74.4598,74.4598,74.3318,74.3515,14528.0
2024-11-04 12:00:00,75.53,75.59,75.5,75.55,20988.0,74.3613,74.4204,74.3318,74.381,20988.0
2024-11-04 12:05:00,75.56,75.68,75.55,75.65,33235.0,74.3909,74.509,74.381,74.4795,33235.0
2024-11-04 12:10:00,75.65,75.77,75.6,75.76,21665.0,74.4795,74.5976,74.4302,74.5878,21665.0
2024-11-04 12:15:00,75.75,75.92,75.74,75.92,9789.0,74.5779,74.7453,74.5681,74.7453,9789.0
2024-11-04 12:20:00,75.92,75.99,75.91,75.98,35029.0,74.7453,74.8142,74.7354,74.8044,35029.0
2024-11-04 12:25:00,75.98,76.05,75.97,76.02,17563.0,74.8044,74.8733,74.7945,74.8437,17563.0
2024-11-04 12:30:00,76.02,76.13,75.98,76.13,28636.0,74.8437,74.952,74.8044,74.952,28636.0
2024-11-04 12:35:00,76.13,76.17,76.1,76.12,19134.0,74.952,74.9914,74.9225,74.9422,19134.0
2024-11-04 12:40:00,76.12,76.2,76.1,76.1,25380.0,74.9422,75.021,74.9225,74.9225,25380.0
2024-11-04 12:45:00,76.11,76.21,76.11,76.21,10943.0,74.9323,75.0308,74.9323,75.0308,10943.0
2024-11-04 12:50:00,76.2,76.22,76.15,76.15,8754.0,75.021,75.0406,74.9717,74.9717,8754.0
2024-11-04 12:55:00,76.16,76.21,76.13,76.21,47327.0,74.9816,75.0308,74.952,75.0308,47327.0
2024-11-04 13:00:00,76.21,76.22,76.06,76.09,29596.0,75.0308,75.0406,74.8831,74.9127,29596.0
2024-11-04 13:05:00,76.07,76.09,75.98,76.05,16945.0,74.893,74.9127,74.8044,74.8733,16945.0
2024-11-04 13:10:00,76.05,76.25,76.03,76.24,29453.0,74.8733,75.0702,74.8536,75.0603,29453.0
2024-11-04 13:15:00,76.26,76.26,76.18,76.23,21105.0,75.08,75.08,75.0013,75.0505,21105.0
2024-11-04 13:20:00,76.23,76.23,76.16,76.19,13021.0,75.0505,75.0505,74.9816,75.0111,13021.0
2024-11-04 13:25:00,76.2,76.27,76.2,76.25,21313.0,75.021,75.0899,75.021,75.0702,21313.0
2024-11-04 13:30:00,76.24,76.24,76.13,76.17,19304.0,75.0603,75.0603,74.952,74.9914,19304.0
2024-11-04 13:35:00,76.17,76.2,76.09,76.17,21645.0,74.9914,75.021,74.9127,74.9914,21645.0
2024-11-04 13:40:00,76.18,76.22,76.18,76.21,10782.0,75.0013,75.0406,75.0013,75.0308,10782.0
2024-11-04 13:45:00,76.22,76.27,76.21,76.23,18846.0,75.0406,75.0899,75.0308,75.0505,18846.0
2024-11-04 13:50:00,76.24,76.34,76.21,76.34,14771.0,75.0603,75.1588,75.0308,75.1588,14771.0
2024-11-04 13:55:00,76.34,76.37,76.28,76.31,31960.0,75.1588,75.1883,75.0997,75.1293,31960.0
2024-11-04 14:00:00,76.32,76.5,76.31,76.47,78332.0,75.1391,75.3163,75.1293,75.2868,78332.0
2024-11-04 14:05:00,76.47,76.55,76.43,76.52,28890.0,75.2868,75.3655,75.2474,75.336,28890.0
2024-11-04 14:10:00,76.52,76.61,76.49,76.58,37054.0,75.336,75.4246,75.3065,75.3951,37054.0
2024-11-04 14:15:00,76.57,76.6,76.45,76.46,37510.0,75.3852,75.4148,75.2671,75.2769,37510.0
2024-11-04 14:20:00,76.46,76.49,76.42,76.42,33211.0,75.2769,75.3065,75.2376,75.2376,33211.0
2024-11-04 14:25:00,76.42,76.44,76.29,76.3,27709.0,75.2376,75.2572,75.1096,75.1194,27709.0
2024-11-04 14:30:00,76.3,76.33,76.26,76.31,25201.0,75.1194,75.1489,75.08,75.1293,25201.0
2024-11-04 14:35:00,76.31,76.39,76.28,76.38,32218.0,75.1293,75.208,75.0997,75.1982,32218.0
2024-11-04 14:40:00,76.38,76.45,76.38,76.41,52420.0,75.1982,75.2671,75.1982,75.2277,52420.0
2024-11-04 14:45:00,76.41,76.44,76.36,76.41,42105.0,75.2277,75.2572,75.1785,75.2277,42105.0
2024-11-04 14:50:00,76.41,76.47,76.39,76.4,30552.0,75.2277,75.2868,75.208,75.2179,30552.0
2024-11-04 14:55:00,76.4,76.42,76.37,76.37,24310.0,75.2179,75.2376,75.1883,75.1883,24310.0
2024-11-04 15:00:00,76.38,76.45,76.34,76.42,68452.0,75.1982,75.2671,75.1588,75.2376,68452.0
2024-11-04 15:05:00,76.43,76.49,76.42,76.47,69833.0,75.2474,75.3065,75.2376,75.2868,69833.0
2024-11-04 15:10:00,76.47,76.48,76.38,76.44,34138.0,75.2868,75.2966,75.1982,75.2572,34138.0
2024-11-04 15:15:00,76.44,76.5,76.37,76.5,135773.0,75.2572,75.3163,75.1883,75.3163,135773.0
2024-11-04 15:20:00,76.5,76.57,76.45,76.55,45843.0,75.3163,75.3852,75.2671,75.3655,45843.0
2024-11-04 15:25:00,76.54,76.56,76.45,76.47,25313.0,75.3557,75.3754,75.2671,75.2868,25313.0
2024-11-04 15:30:00,76.47,76.48,76.39,76.44,43851.0,75.2868,75.2966,75.208,75.2572,43851.0
2024-11-04 15:35:00,76.45,76.45,76.33,76.37,149335.0,75.2671,75.2671,75.1489,75.1883,149335.0
2024-11-04 15:40:00,76.37,76.47,76.35,76.43,70747.0,75.1883,75.2868,75.1686,75.2474,70747.0
2024-11-04 15:45:00,76.42,76.43,76.24,76.24,105213.0,75.2376,75.2474,75.0603,75.0603,105213.0
2024-11-04 15:50:00,76.24,76.35,76.23,76.31,115467.0,75.0603,75.1686,75.0505,75.1293,115467.0
2024-11-04 15:55:00,76.31,76.36,76.17,76.35,261614.0,75.1293,75.1785,74.9914,75.1686,261614.0
2024-11-05 09:30:00,75.74,77.02,75.05,76.59,113588.0,74.5681,75.8283,73.8888,75.4049,113588.0
2024-11-05 09:35:00,76.59,76.6,75.72,75.83,30518.0,75.4049,75.4148,74.5484,74.6567,30518.0
2024-11-05 09:40:00,75.81,75.92,75.21,75.37,95800.0,74.637,74.7453,74.0463,74.2038,95800.0
2024-11-05 09:45:00,75.38,75.38,74.7,75.03,124482.0,74.2136,74.2136,73.5442,73.8691,124482.0
2024-11-05 09:50:00,75.03,75.04,74.53,74.75,33512.0,73.8691,73.8789,73.3768,73.5934,33512.0
2024-11-05 09:55:00,74.86,75.2,74.69,75.17,25547.0,73.7017,74.0364,73.5343,74.0069,25547.0
2024-11-05 10:00:00,75.23,75.44,74.86,75.39,63037.0,74.066,74.2727,73.7017,74.2235,63037.0
2024-11-05 10:05:00,75.38,75.43,74.92,74.98,84746.0,74.2136,74.2629,73.7608,73.8198,84746.0
2024-11-05 10:10:00,74.98,75.16,74.66,74.95,106135.0,73.8198,73.997,73.5048,73.7903,106135.0
2024-11-05 10:15:00,74.95,75.18,74.81,75.02,45187.0,73.7903,74.0167,73.6525,73.8592,45187.0
2024-11-05 10:20:00,75.02,75.02,74.62,74.84,169810.0,73.8592,73.8592,73.4654,73.682,169810.0
2024-11-05 10:25:00,74.89,74.99,74.79,74.95,28779.0,73.7312,73.8297,73.6328,73.7903,28779.0
2024-11-05 10:30:00,74.94,74.98,74.65,74.81,55911.0,73.7805,73.8198,73.4949,73.6525,55911.0
2024-11-05 10:35:00,74.81,75.03,74.74,74.98,43991.0,73.6525,73.8691,73.5835,73.8198,43991.0
2024-11-05 10:40:00,74.98,74.98,74.62,74.94,37024.0,73.8198,73.8198,73.4654,73.7805,37024.0
2024-11-05 10:45:00,74.94,74.96,74.75,74.75,22153.0,73.7805,73.8001,73.5934,73.5934,22153.0
2024-11-05 10:50:00,74.78,74.96,74.74,74.92,62495.0,73.6229,73.8001,73.5835,73.7608,62495.0
2024-11-05 10:55:00,74.88,74.92,74.7,74.74,31260.0,73.7214,73.7608,73.5442,73.5835,31260.0
2024-11-05 11:00:00,74.7,74.74,74.54,74.55,18544.0,73.5442,73.5835,73.3866,73.3965,18544.0
2024-11-05 11:05:00,74.55,74.67,74.41,74.59,76822.0,73.3965,73.5146,73.2587,73.4359,76822.0
2024-11-05 11:10:00,74.59,74.62,74.45,74.56,22943.0,73.4359,73.4654,73.298,73.4063,22943.0
2024-11-05 11:15:00,74.56,74.61,74.32,74.42,21857.0,73.4063,73.4556,73.17,73.2685,21857.0
2024-11-05 11:20:00,74.41,74.58,74.35,74.47,36133.0,73.2587,73.426,73.1996,73.3177,36133.0
2024-11-05 11:25:00,74.47,74.86,74.42,74.71,46869.0,73.3177,73.7017,73.2685,73.554,46869.0
2024-11-05 11:30:00,74.71,74.83,74.58,74.66,35694.0,73.554,73.6722,73.426,73.5048,35694.0
2024-11-05 11:35:00,74.64,74.65,74.47,74.65,28022.0,73.4851,73.4949,73.3177,73.4949,28022.0
2024-11-05 11:40:00,74.65,74.67,74.56,74.61,23279.0,73.4949,73.5146,73.4063,73.4556,23279.0
2024-11-05 11:45:00,74.61,74.83,74.57,74.58,32890.0,73.4556,73.6722,73.4162,73.426,32890.0
2024-11-05 11:50:00,74.61,74.69,74.42,74.52,55722.0,73.4556,73.5343,73.2685,73.367,55722.0
2024-11-05 11:55:00,74.52,74.53,74.18,74.24,22122.0,73.367,73.3768,73.0322,73.0913,22122.0
2024-11-05 12:00:00,74.24,74.43,74.23,74.42,21531.0,73.0913,73.2783,73.0814,73.2685,21531.0
2024-11-05 12:05:00,74.41,74.59,74.38,74.55,31530.0,73.2587,73.4359,73.2291,73.3965,31530.0
2024-11-05 12:10:00,74.55,74.64,74.47,74.47,13858.0,73.3965,73.4851,73.3177,73.3177,13858.0
2024-11-05 12:15:00,74.49,74.54,74.21,74.24,57684.0,73.3374,73.3866,73.0617,73.0913,57684.0
2024-11-05 12:20:00,74.24,74.38,74.24,74.35,25340.0,73.0913,73.2291,73.0913,73.1996,25340.0
2024-11-05 12:25:00,74.35,74.46,74.32,74.44,23412.0,73.1996,73.3079,73.17,73.2882,23412.0
2024-11-05 12:30:00,74.44,74.62,74.43,74.56,26539.0,73.2882,73.4654,73.2783,73.4063,26539.0
2024-11-05 12:35:00,74.56,74.57,74.29,74.34,48078.0,73.4063,73.4162,73.1405,73.1897,48078.0
2024-11-05 12:40:00,74.33,74.42,74.24,74.42,21256.0,73.1799,73.2685,73.0913,73.2685,21256.0
2024-11-05 12:45:00,74.42,74.52,74.41,74.46,31450.0,73.2685,73.367,73.2587,73.3079,31450.0
2024-11-05 12:50:00,74.44,74.55,74.38,74.54,31000.0,73.2882,73.3965,73.2291,73.3866,31000.0
2024-11-05 12:55:00,74.55,74.63,74.47,74.47,14831.0,73.3965,73.4752,73.3177,73.3177,14831.0
2024-11-05 13:00:00,74.47,74.55,74.44,74.5,24665.0,73.3177,73.3965,73.2882,73.3473,24665.0
2024-11-05 13:05:00,74.5,74.56,74.45,74.56,41882.0,73.3473,73.4063,73.298,73.4063,41882.0
2024-11-05 13:10:00,74.57,74.66,74.57,74.59,32454.0,73.4162,73.5048,73.4162,73.4359,32454.0
2024-11-05 13:15:00,74.6,74.79,74.58,74.72,36867.0,73.4457,73.6328,73.426,73.5639,36867.0
2024-11-05 13:20:00,74.72,74.8,74.7,74.75,37274.0,73.5639,73.6426,73.5442,73.5934,37274.0
2024-11-05 13:25:00,74.75,74.8,74.67,74.78,63551.0,73.5934,73.6426,73.5146,73.6229,63551.0
2024-11-05 13:30:00,74.76,74.79,74.72,74.77,27089.0,73.6032,73.6328,73.5639,73.6131,27089.0
2024-11-05 13:35:00,74.78,74.8,74.6,74.65,56835.0,73.6229,73.6426,73.4457,73.4949,56835.0
2024-11-05 13:40:00,74.66,74.86,74.66,74.85,65010.0,73.5048,73.7017,73.5048,73.6918,65010.0
2024-11-05 13:45:00,74.85,74.86,74.69,74.69,21440.0,73.6918,73.7017,73.5343,73.5343,21440.0
2024-11-05 13:50:00,74.69,74.85,74.63,74.75,57197.0,73.5343,73.6918,73.4752,73.5934,57197.0
2024-11-05 13:55:00,74.78,74.86,74.71,74.72,26686.0,73.6229,73.7017,73.554,73.5639,26686.0
2024-11-05 14:00:00,74.72,74.84,74.71,74.77,22470.0,73.5639,73.682,73.554,73.6131,22470.0
2024-11-05 14:05:00,74.77,74.83,74.76,74.83,21447.0,73.6131,73.6722,73.6032,73.6722,21447.0
2024-11-05 14:10:00,74.83,74.92,74.76,74.79,20345.0,73.6722,73.7608,73.6032,73.6328,20345.0
2024-11-05 14:15:00,74.77,74.77,74.5,74.54,141570.0,73.6131,73.6131,73.3473,73.3866,141570.0
2024-11-05 14:20:00,74.54,74.54,74.31,74.39,103745.0,73.3866,73.3866,73.1602,73.239,103745.0
2024-11-05 14:25:00,74.38,74.48,74.33,74.42,54353.0,73.2291,73.3276,73.1799,73.2685,54353.0
2024-11-05 14:30:00,74.42,74.51,74.39,74.42,45004.0,73.2685,73.3571,73.239,73.2685,45004.0
2024-11-05 14:35:00,74.45,74.49,74.4,74.48,14731.0,73.298,73.3374,73.2488,73.3276,14731.0
2024-11-05 14:40:00,74.48,74.5,74.43,74.43,17610.0,73.3276,73.3473,73.2783,73.2783,17610.0
2024-11-05 14:45:00,74.44,74.5,74.43,74.44,21211.0,73.2882,73.3473,73.2783,73.2882,21211.0
2024-11-05 14:50:00,74.43,74.44,74.31,74.34,15972.0,73.2783,73.2882,73.1602,73.1897,15972.0
2024-11-05 14:55:00,74.34,74.5,74.34,74.5,36990.0,73.1897,73.3473,73.1897,73.3473,36990.0
2024-11-05 15:00:00,74.5,74.57,74.47,74.56,78331.0,73.3473,73.4162,73.3177,73.4063,78331.0
2024-11-05 15:05:00,74.56,74.6,74.47,74.51,57992.0,73.4063,73.4457,73.3177,73.3571,57992.0
2024-11-05 15:10:00,74.51,74.58,74.5,74.53,64875.0,73.3571,73.426,73.3473,73.3768,64875.0
2024-11-05 15:15:00,74.53,74.56,74.5,74.56,46100.0,73.3768,73.4063,73.3473,73.4063,46100.0
2024-11-05 15:20:00,74.56,74.69,74.56,74.68,46635.0,73.4063,73.5343,73.4063,73.5245,46635.0
2024-11-05 15:25:00,74.68,74.75,74.61,74.73,54369.0,73.5245,73.5934,73.4556,73.5737,54369.0
2024-11-05 15:30:00,74.74,74.83,74.74,74.75,114724.0,73.5835,73.6722,73.5835,73.5934,114724.0
2024-11-05 15:35:00,74.74,74.87,74.69,74.87,58867.0,73.5835,73.7115,73.5343,73.7115,58867.0
2024-11-05 15:40:00,74.87,74.92,74.78,74.81,103397.0,73.7115,73.7608,73.6229,73.6525,103397.0
2024-11-05 15:45:00,74.82,74.96,74.82,74.93,116742.0,73.6623,73.8001,73.6623,73.7706,116742.0
2024-11-05 15:50:00,74.93,75.29,74.92,75.27,177031.0,73.7706,74.125,73.7608,74.1053,177031.0
2024-11-05 15:55:00,75.27,75.43,75.25,75.39,372019.0,74.1053,74.2629,74.0857,74.2235,372019.0
2024-11-06 09:30:00,78.78,79.29,77.46,77.59,142935.0,77.561,78.0631,76.2615,76.3894,142935.0
2024-11-06 09:35:00,77.56,77.68,76.6,76.6,102880.0,76.3599,76.4781,75.4148,75.4148,102880.0
2024-11-06 09:40:00,76.6,76.99,76.32,76.64,81817.0,75.4148,75.7987,75.1391,75.4541,81817.0
2024-11-06 09:45:00,76.64,76.78,76.28,76.56,59146.0,75.4541,75.592,75.0997,75.3754,59146.0
2024-11-06 09:50:00,76.61,76.72,76.29,76.58,45853.0,75.4246,75.5329,75.1096,75.3951,45853.0
2024-11-06 09:55:00,76.58,76.58,76.04,76.17,78066.0,75.3951,75.3951,74.8634,74.9914,78066.0
2024-11-06 10:00:00,76.2,76.49,76.08,76.32,113111.0,75.021,75.3065,74.9028,75.1391,113111.0
2024-11-06 10:05:00,76.44,76.6,76.3,76.3,90244.0,75.2572,75.4148,75.1194,75.1194,90244.0
2024-11-06 10:10:00,76.3,76.34,75.84,76.11,83204.0,75.1194,75.1588,74.6665,74.9323,83204.0
2024-11-06 10:15:00,76.11,76.25,75.88,76.03,58346.0,74.9323,75.0702,74.7059,74.8536,58346.0
2024-11-06 10:20:00,76.03,76.11,75.85,75.95,108594.0,74.8536,74.9323,74.6764,74.7748,108594.0
2024-11-06 10:25:00,75.94,76.03,75.72,75.96,85654.0,74.765,74.8536,74.5484,74.7847,85654.0
2024-11-06 10:30:00,75.94,76.03,75.7,75.93,88633.0,74.765,74.8536,74.5287,74.7551,88633.0
2024-11-06 10:35:00,75.87,75.88,75.6,75.63,61153.0,74.6961,74.7059,74.4302,74.4598,61153.0
2024-11-06 10:40:00,75.65,75.87,75.56,75.7,33880.0,74.4795,74.6961,74.3909,74.5287,33880.0
2024-11-06 10:45:00,75.76,76.0,75.72,75.86,37039.0,74.5878,74.8241,74.5484,74.6862,37039.0
2024-11-06 10:50:00,75.85,75.85,75.31,75.5,57822.0,74.6764,74.6764,74.1447,74.3318,57822.0
2024-11-06 10:55:00,75.51,75.99,75.5,75.94,98628.0,74.3416,74.8142,74.3318,74.765,98628.0
2024-11-06 11:00:00,75.94,76.03,75.68,75.77,32890.0,74.765,74.8536,74.509,74.5976,32890.0
2024-11-06 11:05:00,75.71,75.83,75.58,75.62,51776.0,74.5385,74.6567,74.4106,74.4499,51776.0
2024-11-06 11:10:00,75.59,75.65,75.48,75.56,35084.0,74.4204,74.4795,74.3121,74.3909,35084.0
2024-11-06 11:15:00,75.56,75.61,75.38,75.54,36987.0,74.3909,74.4401,74.2136,74.3712,36987.0
2024-11-06 11:20:00,75.56,76.0,75.5,76.0,115728.0,74.3909,74.8241,74.3318,74.8241,115728.0
2024-11-06 11:25:00,75.96,76.12,75.76,76.01,53322.0,74.7847,74.9422,74.5878,74.8339,53322.0
2024-11-06 11:30:00,76.04,76.09,75.81,75.94,18148.0,74.8634,74.9127,74.637,74.765,18148.0
2024-11-06 11:35:00,75.99,76.19,75.79,76.19,52523.0,74.8142,75.0111,74.6173,75.0111,52523.0
2024-11-06 11:40:00,76.19,76.33,76.13,76.28,19089.0,75.0111,75.1489,74.952,75.0997,19089.0
2024-11-06 11:45:00,76.33,76.39,76.23,76.23,36881.0,75.1489,75.208,75.0505,75.0505,36881.0
2024-11-06 11:50:00,76.22,76.26,76.08,76.08,38248.0,75.0406,75.08,74.9028,74.9028,38248.0
2024-11-06 11:55:00,76.08,76.14,76.01,76.04,34793.0,74.9028,74.9619,74.8339,74.8634,34793.0
2024-11-06 12:00:00,76.01,76.04,75.93,75.98,36026.0,74.8339,74.8634,74.7551,74.8044,36026.0
2024-11-06 12:05:00,75.99,76.03,75.83,75.88,22036.0,74.8142,74.8536,74.6567,74.7059,22036.0
2024-11-06 12:10:00,75.84,76.05,75.83,75.94,30890.0,74.6665,74.8733,74.6567,74.765,30890.0
2024-11-06 12:15:00,75.91,75.91,75.69,75.7,36255.0,74.7354,74.7354,74.5188,74.5287,36255.0
2024-11-06 12:20:00,75.75,75.8,75.7,75.72,22751.0,74.5779,74.6271,74.5287,74.5484,22751.0
2024-11-06 12:25:00,75.7,75.98,75.69,75.94,57719.0,74.5287,74.8044,74.5188,74.765,57719.0
2024-11-06 12:30:00,75.93,75.95,75.71,75.75,25727.0,74.7551,74.7748,74.5385,74.5779,25727.0
2024-11-06 12:35:00,75.78,75.85,75.7,75.81,18935.0,74.6075,74.6764,74.5287,74.637,18935.0
2024-11-06 12:40:00,75.78,75.89,75.76,75.77,40853.0,74.6075,74.7158,74.5878,74.5976,40853.0
2024-11-06 12:45:00,75.8,76.1,75.77,76.08,20654.0,74.6271,74.9225,74.5976,74.9028,20654.0
2024-11-06 12:50:00,76.05,76.1,75.91,75.98,32221.0,74.8733,74.9225,74.7354,74.8044,32221.0
2024-11-06 12:55:00,75.92,76.06,75.89,76.06,30763.0,74.7453,74.8831,74.7158,74.8831,30763.0
2024-11-06 13:00:00,76.02,76.15,76.0,76.06,110382.0,74.8437,74.9717,74.8241,74.8831,110382.0
2024-11-06 13:05:00,76.08,76.08,75.94,76.02,34139.0,74.9028,74.9028,74.765,74.8437,34139.0
2024-11-06 13:10:00,76.01,76.29,75.98,76.28,115034.0,74.8339,75.1096,74.8044,75.0997,115034.0
2024-11-06 13:15:00,76.31,76.62,76.14,76.62,21191.0,75.1293,75.4345,74.9619,75.4345,21191.0
2024-11-06 13:20:00,76.58,76.71,76.36,76.67,72865.0,75.3951,75.5231,75.1785,75.4837,72865.0
2024-11-06 13:25:00,76.68,77.0,76.62,76.93,49450.0,75.4935,75.8086,75.4345,75.7397,49450.0
2024-11-06 13:30:00,76.93,77.05,76.77,76.94,83188.0,75.7397,75.8578,75.5821,75.7495,83188.0
2024-11-06 13:35:00,76.94,77.05,76.87,77.01,29291.0,75.7495,75.8578,75.6806,75.8184,29291.0
2024-11-06 13:40:00,77.0,77.14,76.95,76.97,32572.0,75.8086,75.9464,75.7594,75.779,32572.0
2024-11-06 13:45:00,77.0,77.26,77.0,77.11,33699.0,75.8086,76.0646,75.8086,75.9169,33699.0
2024-11-06 13:50:00,77.09,77.15,76.97,77.03,37606.0,75.8972,75.9563,75.779,75.8381,37606.0
2024-11-06 13:55:00,77.03,77.07,76.96,76.99,60471.0,75.8381,75.8775,75.7692,75.7987,60471.0
2024-11-06 14:00:00,76.99,76.99,76.82,76.85,24151.0,75.7987,75.7987,75.6314,75.6609,24151.0
2024-11-06 14:05:00,76.82,76.89,76.73,76.82,13922.0,75.6314,75.7003,75.5428,75.6314,13922.0
2024-11-06 14:10:00,76.86,76.92,76.68,76.75,162670.0,75.6707,75.7298,75.4935,75.5624,162670.0
2024-11-06 14:15:00,76.73,76.76,76.66,76.75,14454.0,75.5428,75.5723,75.4738,75.5624,14454.0
2024-11-06 14:20:00,76.76,76.89,76.75,76.81,23942.0,75.5723,75.7003,75.5624,75.6215,23942.0
2024-11-06 14:25:00,76.79,76.83,76.75,76.77,23519.0,75.6018,75.6412,75.5624,75.5821,23519.0
2024-11-06 14:30:00,76.77,76.83,76.7,76.7,21205.0,75.5821,75.6412,75.5132,75.5132,21205.0
2024-11-06 14:35:00,76.72,76.75,76.65,76.66,17810.0,75.5329,75.5624,75.464,75.4738,17810.0
2024-11-06 14:40:00,76.63,76.71,76.53,76.55,15494.0,75.4443,75.5231,75.3459,75.3655,15494.0
2024-11-06 14:45:00,76.53,76.56,76.44,76.47,26187.0,75.3459,75.3754,75.2572,75.2868,26187.0
2024-11-06 14:50:00,76.46,76.54,76.35,76.45,21999.0,75.2769,75.3557,75.1686,75.2671,21999.0
2024-11-06 14:55:00,76.44,76.67,76.37,76.67,25765.0,75.2572,75.4837,75.1883,75.4837,25765.0
2024-11-06 15:00:00,76.68,76.78,76.66,76.66,31270.0,75.4935,75.592,75.4738,75.4738,31270.0
2024-11-06 15:05:00,76.65,76.73,76.57,76.64,71524.0,75.464,75.5428,75.3852,75.4541,71524.0
2024-11-06 15:10:00,76.64,76.82,76.61,76.78,42543.0,75.4541,75.6314,75.4246,75.592,42543.0
2024-11-06 15:15:00,76.8,76.87,76.68,76.7,99863.0,75.6117,75.6806,75.4935,75.5132,99863.0
2024-11-06 15:20:00,76.69,76.87,76.65,76.68,84677.0,75.5034,75.6806,75.464,75.4935,84677.0
2024-11-06 15:25:00,76.67,76.7,76.58,76.6,29007.0,75.4837,75.5132,75.3951,75.4148,29007.0
2024-11-06 15:30:00,76.59,76.67,76.53,76.56,36763.0,75.4049,75.4837,75.3459,75.3754,36763.0
2024-11-06 15:35:00,76.55,76.55,76.42,76.54,42105.0,75.3655,75.3655,75.2376,75.3557,42105.0
2024-11-06 15:40:00,76.54,76.74,76.51,76.74,62953.0,75.3557,75.5526,75.3262,75.5526,62953.0
2024-11-06 15:45:00,76.73,77.18,76.73,77.17,96291.0,75.5428,75.9858,75.5428,75.9759,96291.0
2024-11-06 15:50:00,77.16,77.34,77.13,77.19,150316.0,75.9661,76.1433,75.9366,75.9956,150316.0
2024-11-06 15:55:00,77.19,77.19,76.91,76.99,352306.0,75.9956,75.9956,75.72,75.7987,352306.0
2024-11-07 09:30:00,76.53,76.74,76.09,76.09,39939.0,75.3459,75.5526,74.9127,74.9127,39939.0
2024-11-07 09:35:00,76.05,76.25,75.92,75.92,13059.0,74.8733,75.0702,74.7453,74.7453,13059.0
2024-11-07 09:40:00,75.98,76.26,75.86,76.26,30452.0,74.8044,75.08,74.6862,75.08,30452.0
2024-11-07 09:45:00,76.26,76.39,76.26,76.33,12567.0,75.08,75.208,75.08,75.1489,12567.0
2024-11-07 09:50:00,76.33,76.48,76.29,76.45,54348.0,75.1489,75.2966,75.1096,75.2671,54348.0
2024-11-07 09:55:00,76.42,76.58,76.37,76.44,14095.0,75.2376,75.3951,75.1883,75.2572,14095.0
2024-11-07 10:00:00,76.44,76.8,76.44,76.79,12257.0,75.2572,75.6117,75.2572,75.6018,12257.0
2024-11-07 10:05:00,76.78,76.8,76.47,76.51,15312.0,75.592,75.6117,75.2868,75.3262,15312.0
2024-11-07 10:10:00,76.5,76.77,76.5,76.7,29254.0,75.3163,75.5821,75.3163,75.5132,29254.0
2024-11-07 10:15:00,76.72,76.86,76.7,76.83,20964.0,75.5329,75.6707,75.5132,75.6412,20964.0
2024-11-07 10:20:00,76.85,76.86,76.66,76.86,91550.0,75.6609,75.6707,75.4738,75.6707,91550.0
2024-11-07 10:25:00,76.87,76.92,76.73,76.84,335597.0,75.6806,75.7298,75.5428,75.6511,335597.0
2024-11-07 10:30:00,76.81,77.12,76.81,76.99,39113.0,75.6215,75.9267,75.6215,75.7987,39113.0
2024-11-07 10:35:00,77.01,77.07,76.79,77.03,31858.0,75.8184,75.8775,75.6018,75.8381,31858.0
2024-11-07 10:40:00,77.02,77.12,76.81,76.83,18785.0,75.8283,75.9267,75.6215,75.6412,18785.0
2024-11-07 10:45:00,76.81,76.95,76.76,76.92,10623.0,75.6215,75.7594,75.5723,75.7298,10623.0
2024-11-07 10:50:00,76.91,77.09,76.89,77.03,18241.0,75.72,75.8972,75.7003,75.8381,18241.0
2024-11-07 10:55:00,77.02,77.02,76.87,76.93,28701.0,75.8283,75.8283,75.6806,75.7397,28701.0
2024-11-07 11:00:00,76.92,76.92,76.72,76.73,20715.0,75.7298,75.7298,75.5329,75.5428,20715.0
2024-11-07 11:05:00,76.73,76.73,76.65,76.68,32340.0,75.5428,75.5428,75.464,75.4935,32340.0
2024-11-07 11:10:00,76.67,76.77,76.65,76.65,31899.0,75.4837,75.5821,75.464,75.464,31899.0
2024-11-07 11:15:00,76.67,76.67,76.37,76.46,111861.0,75.4837,75.4837,75.1883,75.2769,111861.0
2024-11-07 11:20:00,76.46,76.49,76.39,76.39,32598.0,75.2769,75.3065,75.208,75.208,32598.0
2024-11-07 11:25:00,76.37,76.38,76.17,76.24,42123.0,75.1883,75.1982,74.9914,75.0603,42123.0
2024-11-07 11:30:00,76.26,76.32,76.22,76.31,16806.0,75.08,75.1391,75.0406,75.1293,16806.0
2024-11-07 11:35:00,76.3,76.35,76.18,76.34,34274.0,75.1194,75.1686,75.0013,75.1588,34274.0
2024-11-07 11:40:00,76.35,76.36,76.25,76.3,17184.0,75.1686,75.1785,75.0702,75.1194,17184.0
2024-11-07 11:45:00,76.3,76.3,76.19,76.2,31773.0,75.1194,75.1194,75.0111,75.021,31773.0
2024-11-07 11:50:00,76.19,76.31,76.19,76.3,12132.0,75.0111,75.1293,75.0111,75.1194,12132.0
2024-11-07 11:55:00,76.3,76.46,76.3,76.4,13686.0,75.1194,75.2769,75.1194,75.2179,13686.0
2024-11-07 12:00:00,76.38,76.47,76.38,76.42,10016.0,75.1982,75.2868,75.1982,75.2376,10016.0
2024-11-07 12:05:00,76.43,76.45,76.38,76.41,12843.0,75.2474,75.2671,75.1982,75.2277,12843.0
2024-11-07 12:10:00,76.41,76.56,76.41,76.54,14492.0,75.2277,75.3754,75.2277,75.3557,14492.0
2024-11-07 12:15:00,76.54,76.57,76.45,76.51,8853.0,75.3557,75.3852,75.2671,75.3262,8853.0
2024-11-07 12:20:00,76.51,76.53,76.4,76.45,16356.0,75.3262,75.3459,75.2179,75.2671,16356.0
2024-11-07 12:25:00,76.44,76.46,76.38,76.4,8754.0,75.2572,75.2769,75.1982,75.2179,8754.0
2024-11-07 12:30:00,76.4,76.4,76.32,76.37,65731.0,75.2179,75.2179,75.1391,75.1883,65731.0
2024-11-07 12:35:00,76.37,76.53,76.26,76.53,28393.0,75.1883,75.3459,75.08,75.3459,28393.0
2024-11-07 12:40:00,76.54,76.54,76.43,76.48,9772.0,75.3557,75.3557,75.2474,75.2966,9772.0
2024-11-07 12:45:00,76.49,76.49,76.42,76.42,5336.0,75.3065,75.3065,75.2376,75.2376,5336.0
2024-11-07 12:50:00,76.42,76.44,76.39,76.41,7595.0,75.2376,75.2572,75.208,75.2277,7595.0
2024-11-07 12:55:00,76.41,76.43,76.31,76.37,23089.0,75.2277,75.2474,75.1293,75.1883,23089.0
2024-11-07 13:00:00,76.35,76.49,76.35,76.47,11509.0,75.1686,75.3065,75.1686,75.2868,11509.0
2024-11-07 13:05:00,76.48,76.52,76.45,76.5,14719.0,75.2966,75.336,75.2671,75.3163,14719.0
2024-11-07 13:10:00,76.5,76.5,76.39,76.49,38954.0,75.3163,75.3163,75.208,75.3065,38954.0
2024-11-07 13:15:00,76.49,76.61,76.48,76.53,21448.0,75.3065,75.4246,75.2966,75.3459,21448.0
2024-11-07 13:20:00,76.5,76.5,76.42,76.48,20401.0,75.3163,75.3163,75.2376,75.2966,20401.0
2024-11-07 13:25:00,76.47,76.48,76.43,76.43,12779.0,75.2868,75.2966,75.2474,75.2474,12779.0
2024-11-07 13:30:00,76.43,76.49,76.38,76.46,14484.0,75.2474,75.3065,75.1982,75.2769,14484.0
2024-11-07 13:35:00,76.46,76.49,76.43,76.45,27235.0,75.2769,75.3065,75.2474,75.2671,27235.0
2024-11-07 13:40:00,76.44,76.53,76.38,76.5,18610.0,75.2572,75.3459,75.1982,75.3163,18610.0
2024-11-07 13:45:00,76.49,76.51,76.47,76.5,10630.0,75.3065,75.3262,75.2868,75.3163,10630.0
2024-11-07 13:50:00,76.5,76.52,76.48,76.5,11895.0,75.3163,75.336,75.2966,75.3163,11895.0
2024-11-07 13:55:00,76.52,76.53,76.3,76.33,54819.0,75.336,75.3459,75.1194,75.1489,54819.0
2024-11-07 14:00:00,76.33,76.41,76.25,76.31,20283.0,75.1489,75.2277,75.0702,75.1293,20283.0
2024-11-07 14:05:00,76.3,76.4,76.29,76.35,14008.0,75.1194,75.2179,75.1096,75.1686,14008.0
2024-11-07 14:10:00,76.35,76.39,76.28,76.3,12998.0,75.1686,75.208,75.0997,75.1194,12998.0
2024-11-07 14:15:00,76.3,76.34,76.29,76.29,16309.0,75.1194,75.1588,75.1096,75.1096,16309.0
2024-11-07 14:20:00,76.29,76.3,76.18,76.27,65922.0,75.1096,75.1194,75.0013,75.0899,65922.0
2024-11-07 14:25:00,76.27,76.32,76.2,76.28,14902.0,75.0899,75.1391,75.021,75.0997,14902.0
2024-11-07 14:30:00,76.28,76.38,76.28,76.38,20002.0,75.0997,75.1982,75.0997,75.1982,20002.0
2024-11-07 14:35:00,76.38,76.42,76.33,76.35,22802.0,75.1982,75.2376,75.1489,75.1686,22802.0
2024-11-07 14:40:00,76.35,76.41,76.25,76.39,39437.0,75.1686,75.2277,75.0702,75.208,39437.0
2024-11-07 14:45:00,76.39,76.41,76.2,76.31,61811.0,75.208,75.2277,75.021,75.1293,61811.0
2024-11-07 14:50:00,76.31,76.53,76.29,76.51,47145.0,75.1293,75.3459,75.1096,75.3262,47145.0
2024-11-07 14:55:00,76.52,76.74,76.51,76.69,33314.0,75.336,75.5526,75.3262,75.5034,33314.0
2024-11-07 15:00:00,76.7,76.71,76.57,76.7,40601.0,75.5132,75.5231,75.3852,75.5132,40601.0
2024-11-07 15:05:00,76.7,76.71,76.58,76.59,35820.0,75.5132,75.5231,75.3951,75.4049,35820.0
2024-11-07 15:10:00,76.59,76.73,76.58,76.71,33993.0,75.4049,75.5428,75.3951,75.5231,33993.0
2024-11-07 15:15:00,76.7,76.79,76.68,76.78,45845.0,75.5132,75.6018,75.4935,75.592,45845.0
2024-11-07 15:20:00,76.78,76.8,76.6,76.67,33345.0,75.592,75.6117,75.4148,75.4837,33345.0
2024-11-07 15:25:00,76.68,76.73,76.52,76.65,86341.0,75.4935,75.5428,75.336,75.464,86341.0
2024-11-07 15:30:00,76.66,76.73,76.61,76.69,47399.0,75.4738,75.5428,75.4246,75.5034,47399.0
2024-11-07 15:35:00,76.67,76.76,76.62,76.71,40058.0,75.4837,75.5723,75.4345,75.5231,40058.0
2024-11-07 15:40:00,76.7,76.72,76.54,76.64,43192.0,75.5132,75.5329,75.3557,75.4541,43192.0
2024-11-07 15:45:00,76.65,76.72,76.52,76.55,75287.0,75.464,75.5329,75.336,75.3655,75287.0
2024-11-07 15:50:00,76.55,76.59,76.4,76.51,76154.0,75.3655,75.4049,75.2179,75.3262,76154.0
2024-11-07 15:55:00,76.51,76.68,76.44,76.61,291435.0,75.3262,75.4935,75.2572,75.4246,291435.0
2024-11-08 09:30:00,77.19,77.19,75.84,76.0,113007.0,75.9956,75.9956,74.6665,74.8241,113007.0
2024-11-08 09:35:00,75.87,76.34,75.86,76.06,35103.0,74.6961,75.1588,74.6862,74.8831,35103.0
2024-11-08 09:40:00,76.12,76.29,76.04,76.24,12662.0,74.9422,75.1096,74.8634,75.0603,12662.0
2024-11-08 09:45:00,76.24,76.27,76.02,76.18,23719.0,75.0603,75.0899,74.8437,75.0013,23719.0
2024-11-08 09:50:00,76.2,76.23,75.96,76.0,15184.0,75.021,75.0505,74.7847,74.8241,15184.0
2024-11-08 09:55:00,76.04,76.09,75.86,75.91,31653.0,74.8634,74.9127,74.6862,74.7354,31653.0
2024-11-08 10:00:00,75.91,76.07,75.8,75.84,76523.0,74.7354,74.893,74.6271,74.6665,76523.0
2024-11-08 10:05:00,75.79,76.02,75.74,75.97,42473.0,74.6173,74.8437,74.5681,74.7945,42473.0
2024-11-08 10:10:00,75.97,76.01,75.87,75.99,22236.0,74.7945,74.8339,74.6961,74.8142,22236.0
2024-11-08 10:15:00,75.99,76.05,75.91,76.02,39890.0,74.8142,74.8733,74.7354,74.8437,39890.0
2024-11-08 10:20:00,75.99,76.44,75.99,76.39,35980.0,74.8142,75.2572,74.8142,75.208,35980.0
2024-11-08 10:25:00,76.38,76.43,76.26,76.41,37678.0,75.1982,75.2474,75.08,75.2277,37678.0
2024-11-08 10:30:00,76.42,76.75,76.41,76.59,42697.0,75.2376,75.5624,75.2277,75.4049,42697.0
2024-11-08 10:35:00,76.56,76.7,76.42,76.42,80274.0,75.3754,75.5132,75.2376,75.2376,80274.0
2024-11-08 10:40:00,76.42,76.58,76.4,76.53,85091.0,75.2376,75.3951,75.2179,75.3459,85091.0
2024-11-08 10:45:00,76.52,76.52,76.24,76.26,64960.0,75.336,75.336,75.0603,75.08,64960.0
2024-11-08 10:50:00,76.26,76.31,76.21,76.24,51157.0,75.08,75.1293,75.0308,75.0603,51157.0
2024-11-08 10:55:00,76.26,76.36,76.2,76.26,50022.0,75.08,75.1785,75.021,75.08,50022.0
2024-11-08 11:00:00,76.28,76.29,76.19,76.23,22226.0,75.0997,75.1096,75.0111,75.0505,22226.0
2024-11-08 11:05:00,76.23,76.28,76.12,76.15,26552.0,75.0505,75.0997,74.9422,74.9717,26552.0
2024-11-08 11:10:00,76.13,76.21,76.02,76.04,22575.0,74.952,75.0308,74.8437,74.8634,22575.0
2024-11-08 11:15:00,76.05,76.15,76.05,76.14,11850.0,74.8733,74.9717,74.8733,74.9619,11850.0
2024-11-08 11:20:00,76.15,76.26,76.12,76.24,122461.0,74.9717,75.08,74.9422,75.0603,122461.0
2024-11-08 11:25:00,76.23,76.23,75.98,75.99,35737.0,75.0505,75.0505,74.8044,74.8142,35737.0
2024-11-08 11:30:00,75.98,76.01,75.94,75.94,74696.0,74.8044,74.8339,74.765,74.765,74696.0
2024-11-08 11:35:00,75.95,75.95,75.77,75.81,217865.0,74.7748,74.7748,74.5976,74.637,217865.0
2024-11-08 11:40:00,75.81,75.84,75.51,75.52,39824.0,74.637,74.6665,74.3416,74.3515,39824.0
2024-11-08 11:45:00,75.52,75.64,75.46,75.6,37758.0,74.3515,74.4696,74.2924,74.4302,37758.0
2024-11-08 11:50:00,75.61,75.62,75.46,75.5,50950.0,74.4401,74.4499,74.2924,74.3318,50950.0
2024-11-08 11:55:00,75.5,75.55,75.32,75.36,75418.0,74.3318,74.381,74.1546,74.194,75418.0
2024-11-08 12:00:00,75.35,75.36,75.22,75.26,48494.0,74.1841,74.194,74.0561,74.0955,48494.0
2024-11-08 12:05:00,75.26,75.29,75.16,75.24,45808.0,74.0955,74.125,73.997,74.0758,45808.0
2024-11-08 12:10:00,75.23,75.25,75.13,75.22,62466.0,74.066,74.0857,73.9675,74.0561,62466.0
2024-11-08 12:15:00,75.24,75.37,75.21,75.37,128179.0,74.0758,74.2038,74.0463,74.2038,128179.0
2024-11-08 12:20:00,75.37,75.5,75.32,75.48,34218.0,74.2038,74.3318,74.1546,74.3121,34218.0
2024-11-08 12:25:00,75.48,75.53,75.43,75.52,34977.0,74.3121,74.3613,74.2629,74.3515,34977.0
2024-11-08 12:30:00,75.51,75.68,75.5,75.62,35334.0,74.3416,74.509,74.3318,74.4499,35334.0
2024-11-08 12:35:00,75.62,75.7,75.55,75.69,37849.0,74.4499,74.5287,74.381,74.5188,37849.0
2024-11-08 12:40:00,75.68,75.75,75.67,75.75,15844.0,74.509,74.5779,74.4992,74.5779,15844.0
2024-11-08 12:45:00,75.77,75.86,75.74,75.82,33925.0,74.5976,74.6862,74.5681,74.6468,33925.0
2024-11-08 12:50:00,75.82,75.92,75.68,75.71,30263.0,74.6468,74.7453,74.509,74.5385,30263.0
2024-11-08 12:55:00,75.71,75.73,75.65,75.66,18061.0,74.5385,74.5582,74.4795,74.4893,18061.0
2024-11-08 13:00:00,75.67,75.82,75.66,75.78,30473.0,74.4992,74.6468,74.4893,74.6075,30473.0
2024-11-08 13:05:00,75.78,75.81,75.7,75.7,14399.0,74.6075,74.637,74.5287,74.5287,14399.0
2024-11-08 13:10:00,75.7,75.71,75.65,75.68,12780.0,74.5287,74.5385,74.4795,74.509,12780.0
2024-11-08 13:15:00,75.68,75.75,75.47,75.55,67639.0,74.509,74.5779,74.3023,74.381,67639.0
2024-11-08 13:20:00,75.56,75.74,75.44,75.47,179556.0,74.3909,74.5681,74.2727,74.3023,179556.0
2024-11-08 13:25:00,75.39,75.62,75.36,75.59,13300.0,74.2235,74.4499,74.194,74.4204,13300.0
2024-11-08 13:30:00,75.59,75.59,75.42,75.47,14630.0,74.4204,74.4204,74.253,74.3023,14630.0
2024-11-08 13:35:00,75.46,75.62,75.4,75.57,19727.0,74.2924,74.4499,74.2333,74.4007,19727.0
2024-11-08 13:40:00,75.57,75.61,75.55,75.56,12613.0,74.4007,74.4401,74.381,74.3909,12613.0
2024-11-08 13:45:00,75.55,75.62,75.55,75.62,24345.0,74.381,74.4499,74.381,74.4499,24345.0
2024-11-08 13:50:00,75.62,75.65,75.56,75.57,9727.0,74.4499,74.4795,74.3909,74.4007,9727.0
2024-11-08 13:55:00,75.58,75.58,75.5,75.56,79513.0,74.4106,74.4106,74.3318,74.3909,79513.0
2024-11-08 14:00:00,75.53,75.55,75.41,75.45,10965.0,74.3613,74.381,74.2432,74.2826,10965.0
2024-11-08 14:05:00,75.46,75.53,75.44,75.53,15164.0,74.2924,74.3613,74.2727,74.3613,15164.0
2024-11-08 14:10:00,75.51,75.51,75.42,75.45,12618.0,74.3416,74.3416,74.253,74.2826,12618.0
2024-11-08 14:15:00,75.45,75.5,75.38,75.45,34654.0,74.2826,74.3318,74.2136,74.2826,34654.0
2024-11-08 14:20:00,75.45,75.51,75.45,75.51,64453.0,74.2826,74.3416,74.2826,74.3416,64453.0
2024-11-08 14:25:00,75.48,75.56,75.47,75.52,32912.0,74.3121,74.3909,74.3023,74.3515,32912.0
2024-11-08 14:30:00,75.51,75.52,75.4,75.43,24476.0,74.3416,74.3515,74.2333,74.2629,24476.0
2024-11-08 14:35:00,75.44,75.67,75.43,75.65,79526.0,74.2727,74.4992,74.2629,74.4795,79526.0
2024-11-08 14:40:00,75.68,75.72,75.64,75.72,14263.0,74.509,74.5484,74.4696,74.5484,14263.0
2024-11-08 14:45:00,75.72,75.72,75.66,75.68,22232.0,74.5484,74.5484,74.4893,74.509,22232.0
2024-11-08 14:50:00,75.68,75.71,75.6,75.62,36954.0,74.509,74.5385,74.4302,74.4499,36954.0
2024-11-08 14:55:00,75.62,75.8,75.62,75.7,50699.0,74.4499,74.6271,74.4499,74.5287,50699.0
2024-11-08 15:00:00,75.69,75.69,75.57,75.6,86378.0,74.5188,74.5188,74.4007,74.4302,86378.0
2024-11-08 15:05:00,75.6,75.66,75.6,75.65,21502.0,74.4302,74.4893,74.4302,74.4795,21502.0
2024-11-08 15:10:00,75.66,75.68,75.65,75.67,26146.0,74.4893,74.509,74.4795,74.4992,26146.0
2024-11-08 15:15:00,75.67,75.74,75.59,75.65,54372.0,74.4992,74.5681,74.4204,74.4795,54372.0
2024-11-08 15:20:00,75.64,75.65,75.54,75.58,46860.0,74.4696,74.4795,74.3712,74.4106,46860.0
2024-11-08 15:25:00,75.59,75.65,75.55,75.63,114241.0,74.4204,74.4795,74.381,74.4598,114241.0
2024-11-08 15:30:00,75.63,75.79,75.63,75.77,78674.0,74.4598,74.6173,74.4598,74.5976,78674.0
2024-11-08 15:35:00,75.78,75.8,75.7,75.71,113133.0,74.6075,74.6271,74.5287,74.5385,113133.0
2024-11-08 15:40:00,75.73,75.73,75.48,75.52,85510.0,74.5582,74.5582,74.3121,74.3515,85510.0
2024-11-08 15:45:00,75.52,75.53,75.31,75.32,93936.0,74.3515,74.3613,74.1447,74.1546,93936.0
2024-11-08 15:50:00,75.3,75.63,75.3,75.61,110488.0,74.1349,74.4598,74.1349,74.4401,110488.0
2024-11-08 15:55:00,75.6,75.63,75.5,75.6,596736.0,74.4302,74.4598,74.3318,74.4302,596736.0
2024-11-11 09:30:00,76.22,76.23,75.86,76.02,56195.0,75.0406,75.0505,74.6862,74.8437,56195.0
2024-11-11 09:35:00,75.94,76.78,75.94,76.71,32757.0,74.765,75.592,74.765,75.5231,32757.0
2024-11-11 09:40:00,76.71,76.88,76.7,76.88,21235.0,75.5231,75.6904,75.5132,75.6904,21235.0
2024-11-11 09:45:00,76.88,77.02,76.76,77.02,14680.0,75.6904,75.8283,75.5723,75.8283,14680.0
2024-11-11 09:50:00,77.04,77.16,76.92,77.09,17608.0,75.848,75.9661,75.7298,75.8972,17608.0
2024-11-11 09:55:00,77.12,77.29,77.01,77.29,65335.0,75.9267,76.0941,75.8184,76.0941,65335.0
2024-11-11 10:00:00,77.26,77.31,77.16,77.25,29619.0,76.0646,76.1138,75.9661,76.0547,29619.0
2024-11-11 10:05:00,77.24,77.26,77.0,77.1,73973.0,76.0449,76.0646,75.8086,75.907,73973.0
2024-11-11 10:10:00,77.1,77.15,76.98,77.01,38269.0,75.907,75.9563,75.7889,75.8184,38269.0
2024-11-11 10:15:00,76.99,77.04,76.97,77.0,14464.0,75.7987,75.848,75.779,75.8086,14464.0
2024-11-11 10:20:00,77.01,77.03,76.77,76.77,43144.0,75.8184,75.8381,75.5821,75.5821,43144.0
2024-11-11 10:25:00,76.77,76.87,76.66,76.66,24184.0,75.5821,75.6806,75.4738,75.4738,24184.0
2024-11-11 10:30:00,76.66,76.68,76.4,76.4,149230.0,75.4738,75.4935,75.2179,75.2179,149230.0
2024-11-11 10:35:00,76.45,76.45,76.25,76.35,30200.0,75.2671,75.2671,75.0702,75.1686,30200.0
2024-11-11 10:40:00,76.38,76.4,76.18,76.19,17301.0,75.1982,75.2179,75.0013,75.0111,17301.0
2024-11-11 10:45:00,76.18,76.38,76.15,76.2,21603.0,75.0013,75.1982,74.9717,75.021,21603.0
2024-11-11 10:50:00,76.2,76.22,76.11,76.13,19026.0,75.021,75.0406,74.9323,74.952,19026.0
2024-11-11 10:55:00,76.11,76.26,76.1,76.24,21398.0,74.9323,75.08,74.9225,75.0603,21398.0
2024-11-11 11:00:00,76.27,76.27,76.1,76.11,29213.0,75.0899,75.0899,74.9225,74.9323,29213.0
2024-11-11 11:05:00,76.11,76.12,76.03,76.05,27844.0,74.9323,74.9422,74.8536,74.8733,27844.0
2024-11-11 11:10:00,76.06,76.07,75.91,76.0,49698.0,74.8831,74.893,74.7354,74.8241,49698.0
2024-11-11 11:15:00,75.98,76.17,75.9,76.08,28849.0,74.8044,74.9914,74.7256,74.9028,28849.0
2024-11-11 11:20:00,76.1,76.12,75.92,75.97,15421.0,74.9225,74.9422,74.7453,74.7945,15421.0
2024-11-11 11:25:00,75.97,76.04,75.93,76.01,22719.0,74.7945,74.8634,74.7551,74.8339,22719.0
2024-11-11 11:30:00,76.01,76.11,75.93,76.08,36615.0,74.8339,74.9323,74.7551,74.9028,36615.0
2024-11-11 11:35:00,76.1,76.1,76.04,76.05,15569.0,74.9225,74.9225,74.8634,74.8733,15569.0
2024-11-11 11:40:00,76.05,76.07,75.98,76.03,16172.0,74.8733,74.893,74.8044,74.8536,16172.0
2024-11-11 11:45:00,76.02,76.07,75.98,75.98,23068.0,74.8437,74.893,74.8044,74.8044,23068.0
2024-11-11 11:50:00,75.99,76.15,75.99,76.12,19940.0,74.8142,74.9717,74.8142,74.9422,19940.0
2024-11-11 11:55:00,76.11,76.26,76.11,76.2,13335.0,74.9323,75.08,74.9323,75.021,13335.0
2024-11-11 12:00:00,76.2,76.2,76.06,76.06,14108.0,75.021,75.021,74.8831,74.8831,14108.0
2024-11-11 12:05:00,76.07,76.07,75.99,76.01,13954.0,74.893,74.893,74.8142,74.8339,13954.0
2024-11-11 12:10:00,76.0,76.15,76.0,76.12,15160.0,74.8241,74.9717,74.8241,74.9422,15160.0
2024-11-11 12:15:00,76.11,76.13,76.08,76.11,15383.0,74.9323,74.952,74.9028,74.9323,15383.0
2024-11-11 12:20:00,76.12,76.14,76.08,76.14,15924.0,74.9422,74.9619,74.9028,74.9619,15924.0
2024-11-11 12:25:00,76.14,76.16,76.11,76.12,19105.0,74.9619,74.9816,74.9323,74.9422,19105.0
2024-11-11 12:30:00,76.11,76.12,76.03,76.03,22110.0,74.9323,74.9422,74.8536,74.8536,22110.0
2024-11-11 12:35:00,76.03,76.08,76.02,76.08,23726.0,74.8536,74.9028,74.8437,74.9028,23726.0
2024-11-11 12:40:00,76.08,76.1,76.02,76.03,24199.0,74.9028,74.9225,74.8437,74.8536,24199.0
2024-11-11 12:45:00,76.03,76.06,76.02,76.02,13483.0,74.8536,74.8831,74.8437,74.8437,13483.0
2024-11-11 12:50:00,76.02,76.03,76.0,76.0,13286.0,74.8437,74.8536,74.8241,74.8241,13286.0
2024-11-11 12:55:00,75.99,76.0,75.94,75.94,18468.0,74.8142,74.8241,74.765,74.765,18468.0
2024-11-11 13:00:00,75.94,75.94,75.8,75.8,27824.0,74.765,74.765,74.6271,74.6271,27824.0
2024-11-11 13:05:00,75.8,75.87,75.69,75.84,21445.0,74.6271,74.6961,74.5188,74.6665,21445.0
2024-11-11 13:10:00,75.83,75.83,75.7,75.73,27087.0,74.6567,74.6567,74.5287,74.5582,27087.0
2024-11-11 13:15:00,75.74,75.83,75.74,75.79,13945.0,74.5681,74.6567,74.5681,74.6173,13945.0
2024-11-11 13:20:00,75.78,75.78,75.71,75.78,20299.0,74.6075,74.6075,74.5385,74.6075,20299.0
2024-11-11 13:25:00,75.78,75.84,75.76,75.84,16268.0,74.6075,74.6665,74.5878,74.6665,16268.0
2024-11-11 13:30:00,75.84,75.84,75.72,75.72,25834.0,74.6665,74.6665,74.5484,74.5484,25834.0
2024-11-11 13:35:00,75.73,75.77,75.66,75.67,25508.0,74.5582,74.5976,74.4893,74.4992,25508.0
2024-11-11 13:40:00,75.66,75.71,75.66,75.71,22660.0,74.4893,74.5385,74.4893,74.5385,22660.0
2024-11-11 13:45:00,75.7,75.7,75.65,75.67,18969.0,74.5287,74.5287,74.4795,74.4992,18969.0
2024-11-11 13:50:00,75.69,75.74,75.66,75.73,17581.0,74.5188,74.5681,74.4893,74.5582,17581.0
2024-11-11 13:55:00,75.73,75.78,75.73,75.76,12542.0,74.5582,74.6075,74.5582,74.5878,12542.0
2024-11-11 14:00:00,75.76,75.77,75.68,75.7,21006.0,74.5878,74.5976,74.509,74.5287,21006.0
2024-11-11 14:05:00,75.71,75.73,75.69,75.73,18823.0,74.5385,74.5582,74.5188,74.5582,18823.0
2024-11-11 14:10:00,75.73,75.78,75.7,75.7,20848.0,74.5582,74.6075,74.5287,74.5287,20848.0
2024-11-11 14:15:00,75.69,75.75,75.67,75.71,21649.0,74.5188,74.5779,74.4992,74.5385,21649.0
2024-11-11 14:20:00,75.7,75.7,75.62,75.65,16505.0,74.5287,74.5287,74.4499,74.4795,16505.0
2024-11-11 14:25:00,75.65,75.75,75.65,75.73,15321.0,74.4795,74.5779,74.4795,74.5582,15321.0
2024-11-11 14:30:00,75.73,75.8,75.69,75.79,16557.0,74.5582,74.6271,74.5188,74.6173,16557.0
2024-11-11 14:35:00,75.79,75.84,75.77,75.81,26486.0,74.6173,74.6665,74.5976,74.637,26486.0
2024-11-11 14:40:00,75.82,75.85,75.8,75.8,17964.0,74.6468,74.6764,74.6271,74.6271,17964.0
2024-11-11 14:45:00,75.8,75.89,75.75,75.89,15187.0,74.6271,74.7158,74.5779,74.7158,15187.0
2024-11-11 14:50:00,75.89,75.97,75.89,75.97,14506.0,74.7158,74.7945,74.7158,74.7945,14506.0
2024-11-11 14:55:00,75.96,75.96,75.9,75.9,17258.0,74.7847,74.7847,74.7256,74.7256,17258.0
2024-11-11 15:00:00,75.91,75.91,75.76,75.77,39271.0,74.7354,74.7354,74.5878,74.5976,39271.0
2024-11-11 15:05:00,75.76,75.82,75.71,75.77,24296.0,74.5878,74.6468,74.5385,74.5976,24296.0
2024-11-11 15:10:00,75.78,75.78,75.65,75.66,28262.0,74.6075,74.6075,74.4795,74.4893,28262.0
2024-11-11 15:15:00,75.66,75.67,75.62,75.62,47520.0,74.4893,74.4992,74.4499,74.4499,47520.0
2024-11-11 15:20:00,75.63,75.63,75.56,75.56,32729.0,74.4598,74.4598,74.3909,74.3909,32729.0
2024-11-11 15:25:00,75.56,75.57,75.52,75.55,57663.0,74.3909,74.4007,74.3515,74.381,57663.0
2024-11-11 15:30:00,75.55,75.55,75.42,75.44,51036.0,74.381,74.381,74.253,74.2727,51036.0
2024-11-11 15:35:00,75.44,75.53,75.41,75.51,57215.0,74.2727,74.3613,74.2432,74.3416,57215.0
2024-11-11 15:40:00,75.52,75.6,75.45,75.49,62590.0,74.3515,74.4302,74.2826,74.3219,62590.0
2024-11-11 15:45:00,75.48,75.6,75.48,75.55,45846.0,74.3121,74.4302,74.3121,74.381,45846.0
2024-11-11 15:50:00,75.53,75.54,75.41,75.43,123317.0,74.3613,74.3712,74.2432,74.2629,123317.0
2024-11-11 15:55:00,75.44,75.44,75.32,75.39,388999.0,74.2727,74.2727,74.1546,74.2235,388999.0
2024-11-12 09:30:00,75.24,75.7,75.04,75.57,39855.0,74.0758,74.5287,73.8789,74.4007,39855.0
2024-11-12 09:35:00,75.6,75.6,75.19,75.44,7317.0,74.4302,74.4302,74.0266,74.2727,7317.0
2024-11-12 09:40:00,75.45,75.47,75.31,75.35,9348.0,74.2826,74.3023,74.1447,74.1841,9348.0
2024-11-12 09:45:00,75.38,75.41,75.27,75.36,41711.0,74.2136,74.2432,74.1053,74.194,41711.0
2024-11-12 09:50:00,75.4,75.5,75.1,75.2,13251.0,74.2333,74.3318,73.938,74.0364,13251.0
2024-11-12 09:55:00,75.2,75.27,75.06,75.26,7561.0,74.0364,74.1053,73.8986,74.0955,7561.0
2024-11-12 10:00:00,75.29,75.52,75.25,75.46,19377.0,74.125,74.3515,74.0857,74.2924,19377.0
2024-11-12 10:05:00,75.44,75.49,75.3,75.31,11680.0,74.2727,74.3219,74.1349,74.1447,11680.0
2024-11-12 10:10:00,75.27,75.32,75.25,75.25,16937.0,74.1053,74.1546,74.0857,74.0857,16937.0
2024-11-12 10:15:00,75.28,75.31,75.14,75.19,35661.0,74.1152,74.1447,73.9774,74.0266,35661.0
2024-11-12 10:20:00,75.19,75.2,75.09,75.2,96923.0,74.0266,74.0364,73.9281,74.0364,96923.0
2024-11-12 10:25:00,75.18,75.19,75.03,75.11,28048.0,74.0167,74.0266,73.8691,73.9478,28048.0
2024-11-12 10:30:00,75.08,75.1,74.93,75.0,33600.0,73.9183,73.938,73.7706,73.8395,33600.0
2024-11-12 10:35:00,75.01,75.1,74.98,74.98,29778.0,73.8494,73.938,73.8198,73.8198,29778.0
2024-11-12 10:40:00,75.0,75.06,74.92,74.95,18812.0,73.8395,73.8986,73.7608,73.7903,18812.0
2024-11-12 10:45:00,74.97,75.02,74.89,74.93,13044.0,73.81,73.8592,73.7312,73.7706,13044.0
2024-11-12 10:50:00,74.94,75.03,74.94,75.03,10149.0,73.7805,73.8691,73.7805,73.8691,10149.0
2024-11-12 10:55:00,75.01,75.06,74.96,74.97,24813.0,73.8494,73.8986,73.8001,73.81,24813.0
2024-11-12 11:00:00,74.95,74.95,74.82,74.86,17308.0,73.7903,73.7903,73.6623,73.7017,17308.0
2024-11-12 11:05:00,74.87,74.92,74.82,74.83,15277.0,73.7115,73.7608,73.6623,73.6722,15277.0
2024-11-12 11:10:00,74.84,75.01,74.81,75.0,13412.0,73.682,73.8494,73.6525,73.8395,13412.0
2024-11-12 11:15:00,75.0,75.04,74.92,74.97,23817.0,73.8395,73.8789,73.7608,73.81,23817.0
2024-11-12 11:20:00,74.95,75.03,74.87,75.03,72375.0,73.7903,73.8691,73.7115,73.8691,72375.0
2024-11-12 11:25:00,75.03,75.08,75.0,75.03,30632.0,73.8691,73.9183,73.8395,73.8691,30632.0
2024-11-12 11:30:00,75.01,75.09,74.98,75.09,26674.0,73.8494,73.9281,73.8198,73.9281,26674.0
2024-11-12 11:35:00,75.08,75.11,75.0,75.01,12949.0,73.9183,73.9478,73.8395,73.8494,12949.0
2024-11-12 11:40:00,75.01,75.06,74.99,75.05,13496.0,73.8494,73.8986,73.8297,73.8888,13496.0
2024-11-12 11:45:00,75.07,75.07,74.93,74.93,29290.0,73.9084,73.9084,73.7706,73.7706,29290.0
2024-11-12 11:50:00,74.95,75.0,74.9,74.93,12737.0,73.7903,73.8395,73.7411,73.7706,12737.0
2024-11-12 11:55:00,74.92,74.96,74.83,74.88,14995.0,73.7608,73.8001,73.6722,73.7214,14995.0
2024-11-12 12:00:00,74.89,74.91,74.81,74.88,18953.0,73.7312,73.7509,73.6525,73.7214,18953.0
2024-11-12 12:05:00,74.88,74.89,74.77,74.86,14576.0,73.7214,73.7312,73.6131,73.7017,14576.0
2024-11-12 12:10:00,74.87,74.93,74.87,74.93,9087.0,73.7115,73.7706,73.7115,73.7706,9087.0
2024-11-12 12:15:00,74.94,74.94,74.86,74.91,13148.0,73.7805,73.7805,73.7017,73.7509,13148.0
2024-11-12 12:20:00,74.9,74.93,74.86,74.87,16589.0,73.7411,73.7706,73.7017,73.7115,16589.0
2024-11-12 12:25:00,74.88,74.93,74.87,74.91,8804.0,73.7214,73.7706,73.7115,73.7509,8804.0
2024-11-12 12:30:00,74.91,74.91,74.83,74.91,16243.0,73.7509,73.7509,73.6722,73.7509,16243.0
2024-11-12 12:35:00,74.89,74.95,74.86,74.94,10377.0,73.7312,73.7903,73.7017,73.7805,10377.0
2024-11-12 12:40:00,74.93,74.94,74.88,74.93,11223.0,73.7706,73.7805,73.7214,73.7706,11223.0
2024-11-12 12:45:00,74.94,74.96,74.89,74.89,7124.0,73.7805,73.8001,73.7312,73.7312,7124.0
2024-11-12 12:50:00,74.88,74.93,74.87,74.88,5545.0,73.7214,73.7706,73.7115,73.7214,5545.0
2024-11-12 12:55:00,74.88,74.88,74.72,74.76,13787.0,73.7214,73.7214,73.5639,73.6032,13787.0
2024-11-12 13:00:00,74.74,74.82,74.73,74.75,7912.0,73.5835,73.6623,73.5737,73.5934,7912.0
2024-11-12 13:05:00,74.76,74.79,74.72,74.77,6470.0,73.6032,73.6328,73.5639,73.6131,6470.0
2024-11-12 13:10:00,74.77,74.78,74.73,74.78,11577.0,73.6131,73.6229,73.5737,73.6229,11577.0
2024-11-12 13:15:00,74.77,74.84,74.76,74.84,10763.0,73.6131,73.682,73.6032,73.682,10763.0
2024-11-12 13:20:00,74.85,74.87,74.71,74.79,24312.0,73.6918,73.7115,73.554,73.6328,24312.0
2024-11-12 13:25:00,74.79,74.82,74.75,74.78,17046.0,73.6328,73.6623,73.5934,73.6229,17046.0
2024-11-12 13:30:00,74.78,74.82,74.76,74.8,23305.0,73.6229,73.6623,73.6032,73.6426,23305.0
2024-11-12 13:35:00,74.8,74.86,74.76,74.86,12677.0,73.6426,73.7017,73.6032,73.7017,12677.0
2024-11-12 13:40:00,74.85,74.9,74.8,74.9,12631.0,73.6918,73.7411,73.6426,73.7411,12631.0
2024-11-12 13:45:00,74.9,74.98,74.87,74.97,9656.0,73.7411,73.8198,73.7115,73.81,9656.0
2024-11-12 13:50:00,74.97,75.01,74.96,75.0,8994.0,73.81,73.8494,73.8001,73.8395,8994.0
2024-11-12 13:55:00,75.0,75.13,74.99,75.08,26600.0,73.8395,73.9675,73.8297,73.9183,26600.0
2024-11-12 14:00:00,75.07,75.11,75.05,75.08,15302.0,73.9084,73.9478,73.8888,73.9183,15302.0
2024-11-12 14:05:00,75.08,75.08,75.01,75.04,23868.0,73.9183,73.9183,73.8494,73.8789,23868.0
2024-11-12 14:10:00,75.04,75.07,75.02,75.06,15852.0,73.8789,73.9084,73.8592,73.8986,15852.0
2024-11-12 14:15:00,75.06,75.12,75.05,75.1,19943.0,73.8986,73.9577,73.8888,73.938,19943.0
2024-11-12 14:20:00,75.1,75.18,75.09,75.17,15588.0,73.938,74.0167,73.9281,74.0069,15588.0
2024-11-12 14:25:00,75.17,75.21,75.15,75.19,22618.0,74.0069,74.0463,73.9872,74.0266,22618.0
2024-11-12 14:30:00,75.18,75.19,75.14,75.15,19949.0,74.0167,74.0266,73.9774,73.9872,19949.0
2024-11-12 14:35:00,75.14,75.23,75.13,75.23,11078.0,73.9774,74.066,73.9675,74.066,11078.0
2024-11-12 14:40:00,75.23,75.3,75.21,75.26,19698.0,74.066,74.1349,74.0463,74.0955,19698.0
2024-11-12 14:45:00,75.26,75.29,75.24,75.25,13070.0,74.0955,74.125,74.0758,74.0857,13070.0
2024-11-12 14:50:00,75.26,75.26,75.19,75.19,11443.0,74.0955,74.0955,74.0266,74.0266,11443.0
2024-11-12 14:55:00,75.2,75.34,75.19,75.34,21516.0,74.0364,74.1743,74.0266,74.1743,21516.0
2024-11-12 15:00:00,75.33,75.33,75.24,75.29,18886.0,74.1644,74.1644,74.0758,74.125,18886.0
2024-11-12 15:05:00,75.29,75.32,75.28,75.31,19572.0,74.125,74.1546,74.1152,74.1447,19572.0
2024-11-12 15:10:00,75.31,75.32,75.23,75.25,16220.0,74.1447,74.1546,74.066,74.0857,16220.0
2024-11-12 15:15:00,75.25,75.26,75.13,75.15,29819.0,74.0857,74.0955,73.9675,73.9872,29819.0
2024-11-12 15:20:00,75.16,75.17,75.09,75.09,19196.0,73.997,74.0069,73.9281,73.9281,19196.0
2024-11-12 15:25:00,75.09,75.09,75.05,75.08,23206.0,73.9281,73.9281,73.8888,73.9183,23206.0
2024-11-12 15:30:00,75.08,75.1,75.0,75.0,37041.0,73.9183,73.938,73.8395,73.8395,37041.0
2024-11-12 15:35:00,75.01,75.06,74.95,75.05,49086.0,73.8494,73.8986,73.7903,73.8888,49086.0
2024-11-12 15:40:00,75.04,75.05,74.97,74.99,33549.0,73.8789,73.8888,73.81,73.8297,33549.0
2024-11-12 15:45:00,74.98,75.02,74.95,75.0,45174.0,73.8198,73.8592,73.7903,73.8395,45174.0
2024-11-12 15:50:00,74.97,74.97,74.87,74.91,40245.0,73.81,73.81,73.7115,73.7509,40245.0
2024-11-12 15:55:00,74.92,74.92,74.83,74.87,269320.0,73.7608,73.7608,73.6722,73.7115,269320.0
2024-11-13 09:30:00,74.82,75.1,74.71,75.04,30000.0,73.6623,73.938,73.554,73.8789,30000.0
2024-11-13 09:35:00,74.91,75.16,74.91,75.09,8030.0,73.7509,73.997,73.7509,73.9281,8030.0
2024-11-13 09:40:00,75.15,75.18,75.0,75.14,28198.0,73.9872,74.0167,73.8395,73.9774,28198.0
2024-11-13 09:45:00,75.17,75.32,75.07,75.18,14392.0,74.0069,74.1546,73.9084,74.0167,14392.0
2024-11-13 09:50:00,75.18,75.19,74.96,74.98,26368.0,74.0167,74.0266,73.8001,73.8198,26368.0
2024-11-13 09:55:00,75.0,75.28,74.96,75.25,17496.0,73.8395,74.1152,73.8001,74.0857,17496.0
2024-11-13 10:00:00,75.25,75.31,75.12,75.17,12878.0,74.0857,74.1447,73.9577,74.0069,12878.0
2024-11-13 10:05:00,75.13,75.18,75.0,75.14,18220.0,73.9675,74.0167,73.8395,73.9774,18220.0
2024-11-13 10:10:00,75.18,75.32,75.18,75.32,13424.0,74.0167,74.1546,74.0167,74.1546,13424.0
2024-11-13 10:15:00,75.37,75.37,75.21,75.23,22277.0,74.2038,74.2038,74.0463,74.066,22277.0
2024-11-13 10:20:00,75.23,75.4,75.22,75.39,14548.0,74.066,74.2333,74.0561,74.2235,14548.0
2024-11-13 10:25:00,75.41,75.43,75.32,75.38,18431.0,74.2432,74.2629,74.1546,74.2136,18431.0
2024-11-13 10:30:00,75.38,75.5,75.31,75.46,13320.0,74.2136,74.3318,74.1447,74.2924,13320.0
2024-11-13 10:35:00,75.45,75.55,75.45,75.45,24707.0,74.2826,74.381,74.2826,74.2826,24707.0
2024-11-13 10:40:00,75.44,75.57,75.42,75.55,10565.0,74.2727,74.4007,74.253,74.381,10565.0
2024-11-13 10:45:00,75.54,75.62,75.53,75.59,40741.0,74.3712,74.4499,74.3613,74.4204,40741.0
2024-11-13 10:50:00,75.6,75.76,75.6,75.75,32044.0,74.4302,74.5878,74.4302,74.5779,32044.0
2024-11-13 10:55:00,75.74,75.74,75.61,75.65,19573.0,74.5681,74.5681,74.4401,74.4795,19573.0
2024-11-13 11:00:00,75.65,75.77,75.63,75.74,40235.0,74.4795,74.5976,74.4598,74.5681,40235.0
2024-11-13 11:05:00,75.75,75.82,75.69,75.82,20945.0,74.5779,74.6468,74.5188,74.6468,20945.0
2024-11-13 11:10:00,75.81,75.93,75.8,75.9,25364.0,74.637,74.7551,74.6271,74.7256,25364.0
2024-11-13 11:15:00,75.92,76.02,75.91,76.01,15097.0,74.7453,74.8437,74.7354,74.8339,15097.0
2024-11-13 11:20:00,76.02,76.05,76.0,76.0,15990.0,74.8437,74.8733,74.8241,74.8241,15990.0
2024-11-13 11:25:00,76.01,76.01,75.94,75.97,20534.0,74.8339,74.8339,74.765,74.7945,20534.0
2024-11-13 11:30:00,75.97,76.04,75.94,76.04,21723.0,74.7945,74.8634,74.765,74.8634,21723.0
2024-11-13 11:35:00,76.03,76.1,76.03,76.08,17888.0,74.8536,74.9225,74.8536,74.9028,17888.0
2024-11-13 11:40:00,76.09,76.17,76.08,76.12,15653.0,74.9127,74.9914,74.9028,74.9422,15653.0
2024-11-13 11:45:00,76.12,76.17,76.0,76.0,13883.0,74.9422,74.9914,74.8241,74.8241,13883.0
2024-11-13 11:50:00,76.01,76.01,75.98,75.98,9696.0,74.8339,74.8339,74.8044,74.8044,9696.0
2024-11-13 11:55:00,75.98,75.99,75.91,75.92,11085.0,74.8044,74.8142,74.7354,74.7453,11085.0
2024-11-13 12:00:00,75.91,75.94,75.86,75.93,18302.0,74.7354,74.765,74.6862,74.7551,18302.0
2024-11-13 12:05:00,75.93,76.0,75.93,76.0,7856.0,74.7551,74.8241,74.7551,74.8241,7856.0
2024-11-13 12:10:00,76.01,76.04,75.98,76.02,18370.0,74.8339,74.8634,74.8044,74.8437,18370.0
2024-11-13 12:15:00,76.02,76.02,75.96,75.96,10521.0,74.8437,74.8437,74.7847,74.7847,10521.0
2024-11-13 12:20:00,75.96,75.98,75.87,75.9,13138.0,74.7847,74.8044,74.6961,74.7256,13138.0
2024-11-13 12:25:00,75.9,75.92,75.85,75.91,25513.0,74.7256,74.7453,74.6764,74.7354,25513.0
2024-11-13 12:30:00,75.91,75.99,75.9,75.97,16362.0,74.7354,74.8142,74.7256,74.7945,16362.0
2024-11-13 12:35:00,75.98,76.04,75.98,76.02,12281.0,74.8044,74.8634,74.8044,74.8437,12281.0
2024-11-13 12:40:00,76.03,76.04,75.96,75.97,13508.0,74.8536,74.8634,74.7847,74.7945,13508.0
2024-11-13 12:45:00,75.97,76.0,75.94,75.95,13139.0,74.7945,74.8241,74.765,74.7748,13139.0
2024-11-13 12:50:00,75.95,75.95,75.85,75.87,9294.0,74.7748,74.7748,74.6764,74.6961,9294.0
2024-11-13 12:55:00,75.87,75.89,75.84,75.85,14673.0,74.6961,74.7158,74.6665,74.6764,14673.0
2024-11-13 13:00:00,75.85,75.92,75.85,75.87,7866.0,74.6764,74.7453,74.6764,74.6961,7866.0
2024-11-13 13:05:00,75.86,75.88,75.83,75.84,9160.0,74.6862,74.7059,74.6567,74.6665,9160.0
2024-11-13 13:10:00,75.83,75.83,75.76,75.79,13120.0,74.6567,74.6567,74.5878,74.6173,13120.0
2024-11-13 13:15:00,75.79,75.85,75.77,75.84,11252.0,74.6173,74.6764,74.5976,74.6665,11252.0
2024-11-13 13:20:00,75.84,75.86,75.83,75.84,9175.0,74.6665,74.6862,74.6567,74.6665,9175.0
2024-11-13 13:25:00,75.84,75.86,75.83,75.84,8304.0,74.6665,74.6862,74.6567,74.6665,8304.0
2024-11-13 13:30:00,75.84,75.95,75.82,75.95,20111.0,74.6665,74.7748,74.6468,74.7748,20111.0
2024-11-13 13:35:00,75.94,75.94,75.83,75.83,21247.0,74.765,74.765,74.6567,74.6567,21247.0
2024-11-13 13:40:00,75.84,75.92,75.84,75.91,13531.0,74.6665,74.7453,74.6665,74.7354,13531.0
2024-11-13 13:45:00,75.91,75.94,75.83,75.85,18697.0,74.7354,74.765,74.6567,74.6764,18697.0
2024-11-13 13:50:00,75.84,75.89,75.84,75.89,10018.0,74.6665,74.7158,74.6665,74.7158,10018.0
2024-11-13 13:55:00,75.89,75.91,75.86,75.87,18986.0,74.7158,74.7354,74.6862,74.6961,18986.0
2024-11-13 14:00:00,75.87,75.97,75.86,75.97,13054.0,74.6961,74.7945,74.6862,74.7945,13054.0
2024-11-13 14:05:00,75.96,76.04,75.96,76.03,12041.0,74.7847,74.8634,74.7847,74.8536,12041.0
2024-11-13 14:10:00,76.03,76.06,76.0,76.04,17866.0,74.8536,74.8831,74.8241,74.8634,17866.0
2024-11-13 14:15:00,76.05,76.07,75.94,75.99,19241.0,74.8733,74.893,74.765,74.8142,19241.0
2024-11-13 14:20:00,75.99,76.0,75.95,75.96,17306.0,74.8142,74.8241,74.7748,74.7847,17306.0
2024-11-13 14:25:00,75.95,75.96,75.92,75.95,11398.0,74.7748,74.7847,74.7453,74.7748,11398.0
2024-11-13 14:30:00,75.94,76.0,75.91,76.0,16781.0,74.765,74.8241,74.7354,74.8241,16781.0
2024-11-13 14:35:00,75.99,76.0,75.94,75.95,17522.0,74.8142,74.8241,74.765,74.7748,17522.0
2024-11-13 14:40:00,75.95,75.95,75.88,75.88,19512.0,74.7748,74.7748,74.7059,74.7059,19512.0
2024-11-13 14:45:00,75.89,75.97,75.87,75.88,17542.0,74.7158,74.7945,74.6961,74.7059,17542.0
2024-11-13 14:50:00,75.89,75.9,75.85,75.85,16350.0,74.7158,74.7256,74.6764,74.6764,16350.0
2024-11-13 14:55:00,75.84,75.89,75.83,75.88,15901.0,74.6665,74.7158,74.6567,74.7059,15901.0
2024-11-13 15:00:00,75.87,75.96,75.87,75.92,27324.0,74.6961,74.7847,74.6961,74.7453,27324.0
2024-11-13 15:05:00,75.92,75.98,75.92,75.98,15913.0,74.7453,74.8044,74.7453,74.8044,15913.0
2024-11-13 15:10:00,75.97,76.04,75.95,76.03,20074.0,74.7945,74.8634,74.7748,74.8536,20074.0
2024-11-13 15:15:00,76.04,76.05,75.97,75.99,29652.0,74.8634,74.8733,74.7945,74.8142,29652.0
2024-11-13 15:20:00,75.99,76.06,75.99,76.0,24509.0,74.8142,74.8831,74.8142,74.8241,24509.0
2024-11-13 15:25:00,75.99,76.0,75.93,75.96,21841.0,74.8142,74.8241,74.7551,74.7847,21841.0
2024-11-13 15:30:00,75.96,76.01,75.91,76.0,35877.0,74.7847,74.8339,74.7354,74.8241,35877.0
2024-11-13 15:35:00,76.02,76.17,75.99,76.17,208486.0,74.8437,74.9914,74.8142,74.9914,208486.0
2024-11-13 15:40:00,76.17,76.22,76.05,76.07,48508.0,74.9914,75.0406,74.8733,74.893,48508.0
2024-11-13 15:45:00,76.07,76.09,75.93,75.93,33934.0,74.893,74.9127,74.7551,74.7551,33934.0
2024-11-13 15:50:00,75.92,76.04,75.88,76.0,69051.0,74.7453,74.8634,74.7059,74.8241,69051.0
2024-11-13 15:55:00,75.99,76.14,75.98,76.12,348478.0,74.8142,74.9619,74.8044,74.9422,348478.0
2024-11-14 09:30:00,76.25,76.43,76.13,76.15,38226.0,75.0702,75.2474,74.952,74.9717,38226.0
2024-11-14 09:35:00,76.15,76.38,75.68,75.68,30456.0,74.9717,75.1982,74.509,74.509,30456.0
2024-11-14 09:40:00,75.7,75.92,75.52,75.92,26322.0,74.5287,74.7453,74.3515,74.7453,26322.0
2024-11-14 09:45:00,75.92,76.12,75.89,76.0,18322.0,74.7453,74.9422,74.7158,74.8241,18322.0
2024-11-14 09:50:00,76.09,76.13,75.89,76.03,31632.0,74.9127,74.952,74.7158,74.8536,31632.0
2024-11-14 09:55:00,76.01,76.04,75.87,75.91,15175.0,74.8339,74.8634,74.6961,74.7354,15175.0
2024-11-14 10:00:00,75.92,75.99,75.75,75.89,23248.0,74.7453,74.8142,74.5779,74.7158,23248.0
2024-11-14 10:05:00,75.9,75.9,75.71,75.74,15560.0,74.7256,74.7256,74.5385,74.5681,15560.0
2024-11-14 10:10:00,75.73,75.73,75.53,75.53,12972.0,74.5582,74.5582,74.3613,74.3613,12972.0
2024-11-14 10:15:00,75.58,75.74,75.57,75.69,19390.0,74.4106,74.5681,74.4007,74.5188,19390.0
2024-11-14 10:20:00,75.7,75.72,75.58,75.66,32735.0,74.5287,74.5484,74.4106,74.4893,32735.0
2024-11-14 10:25:00,75.67,75.94,75.64,75.93,20552.0,74.4992,74.765,74.4696,74.7551,20552.0
2024-11-14 10:30:00,75.96,76.02,75.75,75.89,17398.0,74.7847,74.8437,74.5779,74.7158,17398.0
2024-11-14 10:35:00,75.92,75.96,75.88,75.93,13979.0,74.7453,74.7847,74.7059,74.7551,13979.0
2024-11-14 10:40:00,75.93,75.94,75.85,75.87,18468.0,74.7551,74.765,74.6764,74.6961,18468.0
2024-11-14 10:45:00,75.88,75.94,75.78,75.8,14287.0,74.7059,74.765,74.6075,74.6271,14287.0
2024-11-14 10:50:00,75.78,75.78,75.72,75.72,11209.0,74.6075,74.6075,74.5484,74.5484,11209.0
2024-11-14 10:55:00,75.72,75.84,75.72,75.75,23260.0,74.5484,74.6665,74.5484,74.5779,23260.0
2024-11-14 11:00:00,75.74,75.79,75.68,75.68,21520.0,74.5681,74.6173,74.509,74.509,21520.0
2024-11-14 11:05:00,75.67,75.72,75.61,75.68,16667.0,74.4992,74.5484,74.4401,74.509,16667.0
2024-11-14 11:10:00,75.67,75.75,75.63,75.73,9700.0,74.4992,74.5779,74.4598,74.5582,9700.0
2024-11-14 11:15:00,75.73,75.83,75.7,75.81,30424.0,74.5582,74.6567,74.5287,74.637,30424.0
2024-11-14 11:20:00,75.81,75.82,75.72,75.78,13088.0,74.637,74.6468,74.5484,74.6075,13088.0
2024-11-14 11:25:00,75.77,75.86,75.77,75.8,16954.0,74.5976,74.6862,74.5976,74.6271,16954.0
2024-11-14 11:30:00,75.8,75.83,75.75,75.75,15396.0,74.6271,74.6567,74.5779,74.5779,15396.0
2024-11-14 11:35:00,75.75,75.82,75.74,75.81,15241.0,74.5779,74.6468,74.5681,74.637,15241.0
2024-11-14 11:40:00,75.8,75.8,75.72,75.72,12348.0,74.6271,74.6271,74.5484,74.5484,12348.0
2024-11-14 11:45:00,75.71,75.71,75.63,75.63,14482.0,74.5385,74.5385,74.4598,74.4598,14482.0
2024-11-14 11:50:00,75.62,75.64,75.54,75.55,11464.0,74.4499,74.4696,74.3712,74.381,11464.0
2024-11-14 11:55:00,75.54,75.6,75.52,75.55,11492.0,74.3712,74.4302,74.3515,74.381,11492.0
2024-11-14 12:00:00,75.55,75.68,75.52,75.64,31494.0,74.381,74.509,74.3515,74.4696,31494.0
2024-11-14 12:05:00,75.63,75.63,75.58,75.58,9650.0,74.4598,74.4598,74.4106,74.4106,9650.0
2024-11-14 12:10:00,75.57,75.67,75.57,75.59,15005.0,74.4007,74.4992,74.4007,74.4204,15005.0
2024-11-14 12:15:00,75.59,75.67,75.54,75.63,19682.0,74.4204,74.4992,74.3712,74.4598,19682.0
2024-11-14 12:20:00,75.63,75.67,75.58,75.66,16286.0,74.4598,74.4992,74.4106,74.4893,16286.0
2024-11-14 12:25:00,75.65,75.65,75.62,75.64,10196.0,74.4795,74.4795,74.4499,74.4696,10196.0
2024-11-14 12:30:00,75.64,75.64,75.42,75.52,42312.0,74.4696,74.4696,74.253,74.3515,42312.0
2024-11-14 12:35:00,75.52,75.68,75.5,75.66,30895.0,74.3515,74.509,74.3318,74.4893,30895.0
2024-11-14 12:40:00,75.66,75.67,75.6,75.62,13912.0,74.4893,74.4992,74.4302,74.4499,13912.0
2024-11-14 12:45:00,75.62,75.64,75.52,75.61,24830.0,74.4499,74.4696,74.3515,74.4401,24830.0
2024-11-14 12:50:00,75.6,75.68,75.59,75.68,7876.0,74.4302,74.509,74.4204,74.509,7876.0
2024-11-14 12:55:00,75.68,75.71,75.64,75.68,13711.0,74.509,74.5385,74.4696,74.509,13711.0
2024-11-14 13:00:00,75.67,75.71,75.64,75.7,16634.0,74.4992,74.5385,74.4696,74.5287,16634.0
2024-11-14 13:05:00,75.7,75.7,75.66,75.69,20569.0,74.5287,74.5287,74.4893,74.5188,20569.0
2024-11-14 13:10:00,75.69,75.74,75.68,75.72,20454.0,74.5188,74.5681,74.509,74.5484,20454.0
2024-11-14 13:15:00,75.73,75.73,75.69,75.72,15599.0,74.5582,74.5582,74.5188,74.5484,15599.0
2024-11-14 13:20:00,75.72,75.84,75.72,75.81,35400.0,74.5484,74.6665,74.5484,74.637,35400.0
2024-11-14 13:25:00,75.81,75.82,75.75,75.76,13860.0,74.637,74.6468,74.5779,74.5878,13860.0
2024-11-14 13:30:00,75.75,75.75,75.66,75.67,15257.0,74.5779,74.5779,74.4893,74.4992,15257.0
2024-11-14 13:35:00,75.68,75.71,75.63,75.63,14227.0,74.509,74.5385,74.4598,74.4598,14227.0
2024-11-14 13:40:00,75.65,75.69,75.64,75.68,12382.0,74.4795,74.5188,74.4696,74.509,12382.0
2024-11-14 13:45:00,75.67,75.69,75.67,75.68,5272.0,74.4992,74.5188,74.4992,74.509,5272.0
2024-11-14 13:50:00,75.68,75.73,75.66,75.7,19465.0,74.509,74.5582,74.4893,74.5287,19465.0
2024-11-14 13:55:00,75.69,75.71,75.64,75.65,15820.0,74.5188,74.5385,74.4696,74.4795,15820.0
2024-11-14 14:00:00,75.67,75.8,75.66,75.8,26893.0,74.4992,74.6271,74.4893,74.6271,26893.0
2024-11-14 14:05:00,75.8,75.91,75.8,75.9,16126.0,74.6271,74.7354,74.6271,74.7256,16126.0
2024-11-14 14:10:00,75.9,75.92,75.89,75.89,13280.0,74.7256,74.7453,74.7158,74.7158,13280.0
2024-11-14 14:15:00,75.89,75.9,75.81,75.89,13846.0,74.7158,74.7256,74.637,74.7158,13846.0
2024-11-14 14:20:00,75.9,75.95,75.9,75.95,15291.0,74.7256,74.7748,74.7256,74.7748,15291.0
2024-11-14 14:25:00,75.95,76.01,75.93,76.01,25640.0,74.7748,74.8339,74.7551,74.8339,25640.0
2024-11-14 14:30:00,76.0,76.03,75.98,75.99,26783.0,74.8241,74.8536,74.8044,74.8142,26783.0
2024-11-14 14:35:00,76.0,76.03,75.95,75.98,15999.0,74.8241,74.8536,74.7748,74.8044,15999.0
2024-11-14 14:40:00,75.99,76.0,75.96,75.96,9040.0,74.8142,74.8241,74.7847,74.7847,9040.0
2024-11-14 14:45:00,75.97,76.05,75.93,76.0,25302.0,74.7945,74.8733,74.7551,74.8241,25302.0
2024-11-14 14:50:00,75.99,76.04,75.99,76.04,15341.0,74.8142,74.8634,74.8142,74.8634,15341.0
2024-11-14 14:55:00,76.05,76.06,76.0,76.03,17292.0,74.8733,74.8831,74.8241,74.8536,17292.0
2024-11-14 15:00:00,76.03,76.03,75.84,75.85,28782.0,74.8536,74.8536,74.6665,74.6764,28782.0
2024-11-14 15:05:00,75.86,75.87,75.75,75.77,21943.0,74.6862,74.6961,74.5779,74.5976,21943.0
2024-11-14 15:10:00,75.77,75.79,75.71,75.74,18602.0,74.5976,74.6173,74.5385,74.5681,18602.0
2024-11-14 15:15:00,75.75,75.92,75.75,75.88,20772.0,74.5779,74.7453,74.5779,74.7059,20772.0
2024-11-14 15:20:00,75.87,75.88,75.8,75.85,19782.0,74.6961,74.7059,74.6271,74.6764,19782.0
2024-11-14 15:25:00,75.84,75.89,75.82,75.88,16700.0,74.6665,74.7158,74.6468,74.7059,16700.0
2024-11-14 15:30:00,75.88,75.89,75.7,75.7,61118.0,74.7059,74.7158,74.5287,74.5287,61118.0
2024-11-14 15:35:00,75.7,75.71,75.62,75.69,45292.0,74.5287,74.5385,74.4499,74.5188,45292.0
2024-11-14 15:40:00,75.68,75.69,75.55,75.55,38211.0,74.509,74.5188,74.381,74.381,38211.0
2024-11-14 15:45:00,75.55,75.61,75.52,75.53,47317.0,74.381,74.4401,74.3515,74.3613,47317.0
2024-11-14 15:50:00,75.55,75.66,75.53,75.63,49868.0,74.381,74.4893,74.3613,74.4598,49868.0
2024-11-14 15:55:00,75.64,75.77,75.6,75.75,171776.0,74.4696,74.5976,74.4302,74.5779,171776.0
2024-11-15 09:30:00,75.89,76.35,75.8,76.3,152593.0,74.7158,75.1686,74.6271,75.1194,152593.0
2024-11-15 09:35:00,76.35,76.68,76.35,76.55,26531.0,75.1686,75.4935,75.1686,75.3655,26531.0
2024-11-15 09:40:00,76.61,76.85,76.59,76.69,19069.0,75.4246,75.6609,75.4049,75.5034,19069.0
2024-11-15 09:45:00,76.69,76.86,76.5,76.53,30818.0,75.5034,75.6707,75.3163,75.3459,30818.0
2024-11-15 09:50:00,76.53,76.54,76.33,76.44,9219.0,75.3459,75.3557,75.1489,75.2572,9219.0
2024-11-15 09:55:00,76.43,76.45,76.08,76.12,34129.0,75.2474,75.2671,74.9028,74.9422,34129.0
2024-11-15 10:00:00,76.13,76.13,75.91,75.97,35550.0,74.952,74.952,74.7354,74.7945,35550.0
2024-11-15 10:05:00,76.01,76.03,75.76,75.81,18295.0,74.8339,74.8536,74.5878,74.637,18295.0
2024-11-15 10:10:00,75.81,75.85,75.67,75.85,20640.0,74.637,74.6764,74.4992,74.6764,20640.0
2024-11-15 10:15:00,75.83,75.87,75.72,75.85,36248.0,74.6567,74.6961,74.5484,74.6764,36248.0
2024-11-15 10:20:00,75.82,75.82,75.7,75.72,12873.0,74.6468,74.6468,74.5287,74.5484,12873.0
2024-11-15 10:25:00,75.74,75.78,75.64,75.78,20781.0,74.5681,74.6075,74.4696,74.6075,20781.0
2024-11-15 10:30:00,75.76,75.78,75.57,75.57,17152.0,74.5878,74.6075,74.4007,74.4007,17152.0
2024-11-15 10:35:00,75.56,75.57,75.48,75.52,12324.0,74.3909,74.4007,74.3121,74.3515,12324.0
2024-11-15 10:40:00,75.53,75.55,75.4,75.51,14780.0,74.3613,74.381,74.2333,74.3416,14780.0
2024-11-15 10:45:00,75.53,75.68,75.52,75.52,14948.0,74.3613,74.509,74.3515,74.3515,14948.0
2024-11-15 10:50:00,75.54,75.6,75.42,75.42,9795.0,74.3712,74.4302,74.253,74.253,9795.0
2024-11-15 10:55:00,75.45,75.48,75.39,75.44,11481.0,74.2826,74.3121,74.2235,74.2727,11481.0
2024-11-15 11:00:00,75.43,75.48,75.39,75.39,67126.0,74.2629,74.3121,74.2235,74.2235,67126.0
2024-11-15 11:05:00,75.4,75.55,75.39,75.52,13700.0,74.2333,74.381,74.2235,74.3515,13700.0
2024-11-15 11:10:00,75.51,75.62,75.49,75.51,8380.0,74.3416,74.4499,74.3219,74.3416,8380.0
2024-11-15 11:15:00,75.51,75.69,75.51,75.65,11522.0,74.3416,74.5188,74.3416,74.4795,11522.0
2024-11-15 11:20:00,75.65,75.67,75.51,75.56,8858.0,74.4795,74.4992,74.3416,74.3909,8858.0
2024-11-15 11:25:00,75.58,75.6,75.51,75.58,13777.0,74.4106,74.4302,74.3416,74.4106,13777.0
2024-11-15 11:30:00,75.57,75.57,75.46,75.46,8097.0,74.4007,74.4007,74.2924,74.2924,8097.0
2024-11-15 11:35:00,75.45,75.45,75.38,75.44,10607.0,74.2826,74.2826,74.2136,74.2727,10607.0
2024-11-15 11:40:00,75.43,75.54,75.4,75.54,30678.0,74.2629,74.3712,74.2333,74.3712,30678.0
2024-11-15 11:45:00,75.56,75.71,75.56,75.68,19397.0,74.3909,74.5385,74.3909,74.509,19397.0
2024-11-15 11:50:00,75.69,75.83,75.68,75.83,8070.0,74.5188,74.6567,74.509,74.6567,8070.0
2024-11-15 11:55:00,75.82,75.86,75.79,75.83,9948.0,74.6468,74.6862,74.6173,74.6567,9948.0
2024-11-15 12:00:00,75.84,75.85,75.8,75.82,12754.0,74.6665,74.6764,74.6271,74.6468,12754.0
2024-11-15 12:05:00,75.83,75.86,75.79,75.82,15465.0,74.6567,74.6862,74.6173,74.6468,15465.0
2024-11-15 12:10:00,75.83,75.83,75.76,75.83,9293.0,74.6567,74.6567,74.5878,74.6567,9293.0
2024-11-15 12:15:00,75.82,75.82,75.7,75.73,27679.0,74.6468,74.6468,74.5287,74.5582,27679.0
2024-11-15 12:20:00,75.72,75.77,75.72,75.74,11683.0,74.5484,74.5976,74.5484,74.5681,11683.0
2024-11-15 12:25:00,75.73,75.74,75.67,75.67,13783.0,74.5582,74.5681,74.4992,74.4992,13783.0
2024-11-15 12:30:00,75.67,75.67,75.56,75.58,26667.0,74.4992,74.4992,74.3909,74.4106,26667.0
2024-11-15 12:35:00,75.59,75.66,75.57,75.63,15546.0,74.4204,74.4893,74.4007,74.4598,15546.0
2024-11-15 12:40:00,75.63,75.64,75.55,75.61,7939.0,74.4598,74.4696,74.381,74.4401,7939.0
2024-11-15 12:45:00,75.62,75.68,75.62,75.68,13517.0,74.4499,74.509,74.4499,74.509,13517.0
2024-11-15 12:50:00,75.68,75.8,75.68,75.79,7510.0,74.509,74.6271,74.509,74.6173,7510.0
2024-11-15 12:55:00,75.79,75.84,75.76,75.8,16592.0,74.6173,74.6665,74.5878,74.6271,16592.0
2024-11-15 13:00:00,75.81,75.84,75.73,75.73,14921.0,74.637,74.6665,74.5582,74.5582,14921.0
2024-11-15 13:05:00,75.7,75.79,75.7,75.75,12402.0,74.5287,74.6173,74.5287,74.5779,12402.0
2024-11-15 13:10:00,75.74,75.76,75.68,75.7,18423.0,74.5681,74.5878,74.509,74.5287,18423.0
2024-11-15 13:15:00,75.72,75.82,75.71,75.76,12163.0,74.5484,74.6468,74.5385,74.5878,12163.0
2024-11-15 13:20:00,75.77,75.85,75.7,75.7,14108.0,74.5976,74.6764,74.5287,74.5287,14108.0
2024-11-15 13:25:00,75.71,75.75,75.71,75.73,10676.0,74.5385,74.5779,74.5385,74.5582,10676.0
2024-11-15 13:30:00,75.72,75.74,75.68,75.71,17339.0,74.5484,74.5681,74.509,74.5385,17339.0
2024-11-15 13:35:00,75.71,75.76,75.68,75.75,11760.0,74.5385,74.5878,74.509,74.5779,11760.0
2024-11-15 13:40:00,75.75,75.75,75.69,75.73,14208.0,74.5779,74.5779,74.5188,74.5582,14208.0
2024-11-15 13:45:00,75.73,75.74,75.57,75.58,18921.0,74.5582,74.5681,74.4007,74.4106,18921.0
2024-11-15 13:50:00,75.58,75.61,75.56,75.57,12249.0,74.4106,74.4401,74.3909,74.4007,12249.0
2024-11-15 13:55:00,75.58,75.59,75.5,75.58,11584.0,74.4106,74.4204,74.3318,74.4106,11584.0
2024-11-15 14:00:00,75.58,75.59,75.49,75.51,11794.0,74.4106,74.4204,74.3219,74.3416,11794.0
2024-11-15 14:05:00,75.53,75.63,75.52,75.6,13725.0,74.3613,74.4598,74.3515,74.4302,13725.0
2024-11-15 14:10:00,75.61,75.64,75.6,75.62,16231.0,74.4401,74.4696,74.4302,74.4499,16231.0
2024-11-15 14:15:00,75.62,75.64,75.6,75.6,12214.0,74.4499,74.4696,74.4302,74.4302,12214.0
2024-11-15 14:20:00,75.61,75.63,75.58,75.59,11689.0,74.4401,74.4598,74.4106,74.4204,11689.0
2024-11-15 14:25:00,75.59,75.65,75.58,75.65,10871.0,74.4204,74.4795,74.4106,74.4795,10871.0
2024-11-15 14:30:00,75.65,75.67,75.6,75.6,16516.0,74.4795,74.4992,74.4302,74.4302,16516.0
2024-11-15 14:35:00,75.59,75.68,75.58,75.62,11806.0,74.4204,74.509,74.4106,74.4499,11806.0
2024-11-15 14:40:00,75.62,75.72,75.62,75.72,11205.0,74.4499,74.5484,74.4499,74.5484,11205.0
2024-11-15 14:45:00,75.72,75.79,75.7,75.73,17005.0,74.5484,74.6173,74.5287,74.5582,17005.0
2024-11-15 14:50:00,75.74,75.74,75.6,75.61,11268.0,74.5681,74.5681,74.4302,74.4401,11268.0
2024-11-15 14:55:00,75.6,75.68,75.6,75.67,12153.0,74.4302,74.509,74.4302,74.4992,12153.0
2024-11-15 15:00:00,75.66,75.74,75.65,75.72,13469.0,74.4893,74.5681,74.4795,74.5484,13469.0
2024-11-15 15:05:00,75.73,75.83,75.73,75.81,17051.0,74.5582,74.6567,74.5582,74.637,17051.0
2024-11-15 15:10:00,75.81,75.9,75.8,75.9,16518.0,74.637,74.7256,74.6271,74.7256,16518.0
2024-11-15 15:15:00,75.9,75.93,75.86,75.9,29010.0,74.7256,74.7551,74.6862,74.7256,29010.0
2024-11-15 15:20:00,75.9,75.92,75.87,75.9,19196.0,74.7256,74.7453,74.6961,74.7256,19196.0
2024-11-15 15:25:00,75.91,75.91,75.84,75.85,25003.0,74.7354,74.7354,74.6665,74.6764,25003.0
2024-11-15 15:30:00,75.86,75.87,75.81,75.82,28459.0,74.6862,74.6961,74.637,74.6468,28459.0
2024-11-15 15:35:00,75.82,76.03,75.82,76.01,38852.0,74.6468,74.8536,74.6468,74.8339,38852.0
2024-11-15 15:40:00,76.01,76.09,76.01,76.03,36728.0,74.8339,74.9127,74.8339,74.8536,36728.0
2024-11-15 15:45:00,76.03,76.11,76.02,76.09,37821.0,74.8536,74.9323,74.8437,74.9127,37821.0
2024-11-15 15:50:00,76.1,76.24,76.09,76.22,61388.0,74.9225,75.0603,74.9127,75.0406,61388.0
2024-11-15 15:55:00,76.22,76.24,75.66,75.76,556349.0,75.0406,75.0603,74.4893,74.5878,556349.0
2024-11-18 09:30:00,75.58,75.82,75.48,75.77,60068.0,74.4106,74.6468,74.3121,74.5976,60068.0
2024-11-18 09:35:00,75.77,75.94,75.62,75.62,21512.0,74.5976,74.765,74.4499,74.4499,21512.0
2024-11-18 09:40:00,75.69,76.11,75.64,75.99,37814.0,74.5188,74.9323,74.4696,74.8142,37814.0
2024-11-18 09:45:00,75.93,75.99,75.8,75.93,13324.0,74.7551,74.8142,74.6271,74.7551,13324.0
2024-11-18 09:50:00,75.9,75.91,75.76,75.85,10267.0,74.7256,74.7354,74.5878,74.6764,10267.0
2024-11-18 09:55:00,75.83,75.83,75.69,75.77,9111.0,74.6567,74.6567,74.5188,74.5976,9111.0
2024-11-18 10:00:00,75.74,75.81,75.61,75.77,21061.0,74.5681,74.637,74.4401,74.5976,21061.0
2024-11-18 10:05:00,75.78,75.97,75.78,75.95,13999.0,74.6075,74.7945,74.6075,74.7748,13999.0
2024-11-18 10:10:00,75.94,75.95,75.76,75.76,20386.0,74.765,74.7748,74.5878,74.5878,20386.0
2024-11-18 10:15:00,75.76,75.8,75.65,75.67,12315.0,74.5878,74.6271,74.4795,74.4992,12315.0
2024-11-18 10:20:00,75.65,75.66,75.58,75.62,14823.0,74.4795,74.4893,74.4106,74.4499,14823.0
2024-11-18 10:25:00,75.63,75.67,75.58,75.58,8679.0,74.4598,74.4992,74.4106,74.4106,8679.0
2024-11-18 10:30:00,75.57,75.6,75.48,75.52,6926.0,74.4007,74.4302,74.3121,74.3515,6926.0
2024-11-18 10:35:00,75.51,75.54,75.42,75.54,14650.0,74.3416,74.3712,74.253,74.3712,14650.0
2024-11-18 10:40:00,75.52,75.58,75.47,75.58,13137.0,74.3515,74.4106,74.3023,74.4106,13137.0
2024-11-18 10:45:00,75.59,75.62,75.57,75.59,12842.0,74.4204,74.4499,74.4007,74.4204,12842.0
2024-11-18 10:50:00,75.58,75.58,75.5,75.56,8835.0,74.4106,74.4106,74.3318,74.3909,8835.0
2024-11-18 10:55:00,75.57,75.65,75.55,75.62,15726.0,74.4007,74.4795,74.381,74.4499,15726.0
2024-11-18 11:00:00,75.63,75.75,75.61,75.71,12488.0,74.4598,74.5779,74.4401,74.5385,12488.0
2024-11-18 11:05:00,75.71,75.71,75.57,75.61,5370.0,74.5385,74.5385,74.4007,74.4401,5370.0
2024-11-18 11:10:00,75.61,75.61,75.56,75.58,5703.0,74.4401,74.4401,74.3909,74.4106,5703.0
2024-11-18 11:15:00,75.57,75.66,75.57,75.63,6137.0,74.4007,74.4893,74.4007,74.4598,6137.0
2024-11-18 11:20:00,75.64,75.83,75.61,75.82,8780.0,74.4696,74.6567,74.4401,74.6468,8780.0
2024-11-18 11:25:00,75.83,75.85,75.74,75.76,27452.0,74.6567,74.6764,74.5681,74.5878,27452.0
2024-11-18 11:30:00,75.78,76.0,75.78,75.94,23673.0,74.6075,74.8241,74.6075,74.765,23673.0
2024-11-18 11:35:00,75.93,76.08,75.92,76.08,15559.0,74.7551,74.9028,74.7453,74.9028,15559.0
2024-11-18 11:40:00,76.07,76.15,76.05,76.13,10593.0,74.893,74.9717,74.8733,74.952,10593.0
2024-11-18 11:45:00,76.13,76.24,76.13,76.23,17639.0,74.952,75.0603,74.952,75.0505,17639.0
2024-11-18 11:50:00,76.25,76.25,76.15,76.19,10954.0,75.0702,75.0702,74.9717,75.0111,10954.0
2024-11-18 11:55:00,76.2,76.21,76.06,76.07,12989.0,75.021,75.0308,74.8831,74.893,12989.0
2024-11-18 12:00:00,76.07,76.14,76.05,76.08,16680.0,74.893,74.9619,74.8733,74.9028,16680.0
2024-11-18 12:05:00,76.08,76.09,76.03,76.04,10493.0,74.9028,74.9127,74.8536,74.8634,10493.0
2024-11-18 12:10:00,76.04,76.07,76.01,76.05,12528.0,74.8634,74.893,74.8339,74.8733,12528.0
2024-11-18 12:15:00,76.05,76.12,76.0,76.12,8554.0,74.8733,74.9422,74.8241,74.9422,8554.0
2024-11-18 12:20:00,76.11,76.15,76.08,76.12,22535.0,74.9323,74.9717,74.9028,74.9422,22535.0
2024-11-18 12:25:00,76.13,76.19,76.03,76.03,16778.0,74.952,75.0111,74.8536,74.8536,16778.0
2024-11-18 12:30:00,76.03,76.12,76.03,76.1,6357.0,74.8536,74.9422,74.8536,74.9225,6357.0
2024-11-18 12:35:00,76.12,76.23,76.12,76.23,4287.0,74.9422,75.0505,74.9422,75.0505,4287.0
2024-11-18 12:40:00,76.22,76.31,76.21,76.27,20361.0,75.0406,75.1293,75.0308,75.0899,20361.0
2024-11-18 12:45:00,76.26,76.27,76.19,76.2,43154.0,75.08,75.0899,75.0111,75.021,43154.0
2024-11-18 12:50:00,76.2,76.33,76.19,76.32,9014.0,75.021,75.1489,75.0111,75.1391,9014.0
2024-11-18 12:55:00,76.32,76.46,76.32,76.45,18027.0,75.1391,75.2769,75.1391,75.2671,18027.0
2024-11-18 13:00:00,76.44,76.44,76.38,76.4,21583.0,75.2572,75.2572,75.1982,75.2179,21583.0
2024-11-18 13:05:00,76.4,76.45,76.37,76.43,16559.0,75.2179,75.2671,75.1883,75.2474,16559.0
2024-11-18 13:10:00,76.42,76.5,76.42,76.47,26927.0,75.2376,75.3163,75.2376,75.2868,26927.0
2024-11-18 13:15:00,76.47,76.51,76.43,76.51,8805.0,75.2868,75.3262,75.2474,75.3262,8805.0
2024-11-18 13:20:00,76.5,76.54,76.39,76.39,21790.0,75.3163,75.3557,75.208,75.208,21790.0
2024-11-18 13:25:00,76.4,76.41,76.33,76.34,8153.0,75.2179,75.2277,75.1489,75.1588,8153.0
2024-11-18 13:30:00,76.34,76.34,76.25,76.3,16184.0,75.1588,75.1588,75.0702,75.1194,16184.0
2024-11-18 13:35:00,76.29,76.3,76.25,76.29,10716.0,75.1096,75.1194,75.0702,75.1096,10716.0
2024-11-18 13:40:00,76.27,76.32,76.21,76.22,29494.0,75.0899,75.1391,75.0308,75.0406,29494.0
2024-11-18 13:45:00,76.24,76.25,76.2,76.24,9283.0,75.0603,75.0702,75.021,75.0603,9283.0
2024-11-18 13:50:00,76.25,76.32,76.25,76.31,16658.0,75.0702,75.1391,75.0702,75.1293,16658.0
2024-11-18 13:55:00,76.32,76.4,76.32,76.37,15046.0,75.1391,75.2179,75.1391,75.1883,15046.0
2024-11-18 14:00:00,76.37,76.41,76.36,76.39,6330.0,75.1883,75.2277,75.1785,75.208,6330.0
2024-11-18 14:05:00,76.41,76.44,76.39,76.42,10792.0,75.2277,75.2572,75.208,75.2376,10792.0
2024-11-18 14:10:00,76.42,76.44,76.39,76.41,19774.0,75.2376,75.2572,75.208,75.2277,19774.0
2024-11-18 14:15:00,76.41,76.41,76.33,76.38,14246.0,75.2277,75.2277,75.1489,75.1982,14246.0
2024-11-18 14:20:00,76.38,76.39,76.32,76.36,12140.0,75.1982,75.208,75.1391,75.1785,12140.0
2024-11-18 14:25:00,76.36,76.38,76.35,76.38,12922.0,75.1785,75.1982,75.1686,75.1982,12922.0
2024-11-18 14:30:00,76.38,76.38,76.24,76.26,17384.0,75.1982,75.1982,75.0603,75.08,17384.0
2024-11-18 14:35:00,76.24,76.25,76.17,76.25,23617.0,75.0603,75.0702,74.9914,75.0702,23617.0
2024-11-18 14:40:00,76.25,76.29,76.22,76.28,14350.0,75.0702,75.1096,75.0406,75.0997,14350.0
2024-11-18 14:45:00,76.28,76.31,76.26,76.26,12739.0,75.0997,75.1293,75.08,75.08,12739.0
2024-11-18 14:50:00,76.28,76.41,76.27,76.41,19998.0,75.0997,75.2277,75.0899,75.2277,19998.0
2024-11-18 14:55:00,76.4,76.41,76.38,76.39,20158.0,75.2179,75.2277,75.1982,75.208,20158.0
2024-11-18 15:00:00,76.38,76.43,76.37,76.43,14481.0,75.1982,75.2474,75.1883,75.2474,14481.0
2024-11-18 15:05:00,76.42,76.43,76.35,76.41,12659.0,75.2376,75.2474,75.1686,75.2277,12659.0
2024-11-18 15:10:00,76.42,76.47,76.41,76.45,26529.0,75.2376,75.2868,75.2277,75.2671,26529.0
2024-11-18 15:15:00,76.45,76.52,76.42,76.5,36954.0,75.2671,75.336,75.2376,75.3163,36954.0
2024-11-18 15:20:00,76.5,76.51,76.48,76.5,15975.0,75.3163,75.3262,75.2966,75.3163,15975.0
2024-11-18 15:25:00,76.5,76.52,76.4,76.45,25122.0,75.3163,75.336,75.2179,75.2671,25122.0
2024-11-18 15:30:00,76.46,76.47,76.4,76.42,49008.0,75.2769,75.2868,75.2179,75.2376,49008.0
2024-11-18 15:35:00,76.42,76.43,76.33,76.41,41747.0,75.2376,75.2474,75.1489,75.2277,41747.0
2024-11-18 15:40:00,76.42,76.44,76.35,76.36,48293.0,75.2376,75.2572,75.1686,75.1785,48293.0
2024-11-18 15:45:00,76.37,76.38,76.31,76.37,26990.0,75.1883,75.1982,75.1293,75.1883,26990.0
2024-11-18 15:50:00,76.37,76.37,76.3,76.36,57688.0,75.1883,75.1883,75.1194,75.1785,57688.0
2024-11-18 15:55:00,76.36,76.36,76.24,76.33,229510.0,75.1785,75.1785,75.0603,75.1489,229510.0
2024-11-19 09:30:00,75.39,75.68,75.39,75.61,21767.0,74.2235,74.509,74.2235,74.4401,21767.0
2024-11-19 09:35:00,75.57,75.58,75.22,75.22,18791.0,74.4007,74.4106,74.0561,74.0561,18791.0
2024-11-19 09:40:00,75.22,75.33,75.09,75.18,4829.0,74.0561,74.1644,73.9281,74.0167,4829.0
2024-11-19 09:45:00,75.15,75.24,74.96,74.96,9141.0,73.9872,74.0758,73.8001,73.8001,9141.0
2024-11-19 09:50:00,74.94,74.98,74.78,74.88,8708.0,73.7805,73.8198,73.6229,73.7214,8708.0
2024-11-19 09:55:00,74.9,75.0,74.9,74.9,19352.0,73.7411,73.8395,73.7411,73.7411,19352.0
2024-11-19 10:00:00,74.9,75.04,74.79,75.04,14166.0,73.7411,73.8789,73.6328,73.8789,14166.0
2024-11-19 10:05:00,75.06,75.1,75.05,75.09,5443.0,73.8986,73.938,73.8888,73.9281,5443.0
2024-11-19 10:10:00,75.11,75.15,75.03,75.06,13199.0,73.9478,73.9872,73.8691,73.8986,13199.0
2024-11-19 10:15:00,75.05,75.14,74.98,75.11,9953.0,73.8888,73.9774,73.8198,73.9478,9953.0
2024-11-19 10:20:00,75.09,75.1,74.96,75.02,12858.0,73.9281,73.938,73.8001,73.8592,12858.0
2024-11-19 10:25:00,75.04,75.15,75.04,75.13,10398.0,73.8789,73.9872,73.8789,73.9675,10398.0
2024-11-19 10:30:00,75.14,75.29,75.12,75.27,13043.0,73.9774,74.125,73.9577,74.1053,13043.0
2024-11-19 10:35:00,75.27,75.42,75.27,75.42,7977.0,74.1053,74.253,74.1053,74.253,7977.0
2024-11-19 10:40:00,75.44,75.51,75.41,75.51,10038.0,74.2727,74.3416,74.2432,74.3416,10038.0
2024-11-19 10:45:00,75.5,75.5,75.4,75.48,16093.0,74.3318,74.3318,74.2333,74.3121,16093.0
2024-11-19 10:50:00,75.5,75.51,75.4,75.41,16465.0,74.3318,74.3416,74.2333,74.2432,16465.0
2024-11-19 10:55:00,75.39,75.43,75.32,75.42,8728.0,74.2235,74.2629,74.1546,74.253,8728.0
2024-11-19 11:00:00,75.41,75.43,75.32,75.34,16234.0,74.2432,74.2629,74.1546,74.1743,16234.0
2024-11-19 11:05:00,75.35,75.36,75.25,75.35,12026.0,74.1841,74.194,74.0857,74.1841,12026.0
2024-11-19 11:10:00,75.36,75.39,75.34,75.35,9680.0,74.194,74.2235,74.1743,74.1841,9680.0
2024-11-19 11:15:00,75.36,75.47,75.35,75.45,12445.0,74.194,74.3023,74.1841,74.2826,12445.0
2024-11-19 11:20:00,75.43,75.53,75.43,75.52,14421.0,74.2629,74.3613,74.2629,74.3515,14421.0
2024-11-19 11:25:00,75.52,75.58,75.52,75.57,15602.0,74.3515,74.4106,74.3515,74.4007,15602.0
2024-11-19 11:30:00,75.58,75.62,75.57,75.58,16107.0,74.4106,74.4499,74.4007,74.4106,16107.0
2024-11-19 11:35:00,75.57,75.61,75.51,75.51,13083.0,74.4007,74.4401,74.3416,74.3416,13083.0
2024-11-19 11:40:00,75.51,75.53,75.43,75.49,12352.0,74.3416,74.3613,74.2629,74.3219,12352.0
2024-11-19 11:45:00,75.49,75.52,75.42,75.43,13145.0,74.3219,74.3515,74.253,74.2629,13145.0
2024-11-19 11:50:00,75.42,75.49,75.4,75.46,9257.0,74.253,74.3219,74.2333,74.2924,9257.0
2024-11-19 11:55:00,75.46,75.5,75.46,75.49,7695.0,74.2924,74.3318,74.2924,74.3219,7695.0
2024-11-19 12:00:00,75.49,75.5,75.43,75.45,11492.0,74.3219,74.3318,74.2629,74.2826,11492.0
2024-11-19 12:05:00,75.45,75.48,75.42,75.48,15548.0,74.2826,74.3121,74.253,74.3121,15548.0
2024-11-19 12:10:00,75.48,75.53,75.41,75.53,15821.0,74.3121,74.3613,74.2432,74.3613,15821.0
2024-11-19 12:15:00,75.53,75.54,75.51,75.52,9503.0,74.3613,74.3712,74.3416,74.3515,9503.0
2024-11-19 12:20:00,75.52,75.53,75.44,75.46,11212.0,74.3515,74.3613,74.2727,74.2924,11212.0
2024-11-19 12:25:00,75.45,75.49,75.45,75.47,10071.0,74.2826,74.3219,74.2826,74.3023,10071.0
2024-11-19 12:30:00,75.47,75.54,75.45,75.54,11244.0,74.3023,74.3712,74.2826,74.3712,11244.0
2024-11-19 12:35:00,75.53,75.56,75.51,75.56,8939.0,74.3613,74.3909,74.3416,74.3909,8939.0
2024-11-19 12:40:00,75.56,75.63,75.55,75.59,14023.0,74.3909,74.4598,74.381,74.4204,14023.0
2024-11-19 12:45:00,75.58,75.58,75.47,75.48,8165.0,74.4106,74.4106,74.3023,74.3121,8165.0
2024-11-19 12:50:00,75.46,75.54,75.46,75.49,24727.0,74.2924,74.3712,74.2924,74.3219,24727.0
2024-11-19 12:55:00,75.51,75.54,75.46,75.46,7111.0,74.3416,74.3712,74.2924,74.2924,7111.0
2024-11-19 13:00:00,75.45,75.47,75.42,75.43,13452.0,74.2826,74.3023,74.253,74.2629,13452.0
2024-11-19 13:05:00,75.44,75.44,75.36,75.38,11850.0,74.2727,74.2727,74.194,74.2136,11850.0
2024-11-19 13:10:00,75.39,75.44,75.39,75.41,14311.0,74.2235,74.2727,74.2235,74.2432,14311.0
2024-11-19 13:15:00,75.41,75.46,75.4,75.4,14832.0,74.2432,74.2924,74.2333,74.2333,14832.0
2024-11-19 13:20:00,75.39,75.4,75.33,75.33,12482.0,74.2235,74.2333,74.1644,74.1644,12482.0
2024-11-19 13:25:00,75.32,75.34,75.32,75.34,9153.0,74.1546,74.1743,74.1546,74.1743,9153.0
2024-11-19 13:30:00,75.33,75.34,75.27,75.28,6790.0,74.1644,74.1743,74.1053,74.1152,6790.0
2024-11-19 13:35:00,75.27,75.35,75.24,75.35,36865.0,74.1053,74.1841,74.0758,74.1841,36865.0
2024-11-19 13:40:00,75.36,75.38,75.31,75.34,24119.0,74.194,74.2136,74.1447,74.1743,24119.0
2024-11-19 13:45:00,75.35,75.46,75.35,75.45,8560.0,74.1841,74.2924,74.1841,74.2826,8560.0
2024-11-19 13:50:00,75.44,75.46,75.42,75.45,12165.0,74.2727,74.2924,74.253,74.2826,12165.0
2024-11-19 13:55:00,75.44,75.47,75.4,75.44,11994.0,74.2727,74.3023,74.2333,74.2727,11994.0
2024-11-19 14:00:00,75.44,75.44,75.37,75.38,9699.0,74.2727,74.2727,74.2038,74.2136,9699.0
2024-11-19 14:05:00,75.38,75.38,75.35,75.38,7624.0,74.2136,74.2136,74.1841,74.2136,7624.0
2024-11-19 14:10:00,75.38,75.38,75.34,75.38,12936.0,74.2136,74.2136,74.1743,74.2136,12936.0
2024-11-19 14:15:00,75.38,75.38,75.29,75.31,12427.0,74.2136,74.2136,74.125,74.1447,12427.0
2024-11-19 14:20:00,75.31,75.35,75.31,75.34,12403.0,74.1447,74.1841,74.1447,74.1743,12403.0
2024-11-19 14:25:00,75.35,75.36,75.33,75.34,19318.0,74.1841,74.194,74.1644,74.1743,19318.0
2024-11-19 14:30:00,75.34,75.34,75.2,75.24,16433.0,74.1743,74.1743,74.0364,74.0758,16433.0
2024-11-19 14:35:00,75.24,75.24,75.17,75.2,15018.0,74.0758,74.0758,74.0069,74.0364,15018.0
2024-11-19 14:40:00,75.19,75.19,75.13,75.15,11691.0,74.0266,74.0266,73.9675,73.9872,11691.0
2024-11-19 14:45:00,75.15,75.16,75.11,75.11,13084.0,73.9872,73.997,73.9478,73.9478,13084.0
2024-11-19 14:50:00,75.11,75.16,75.07,75.14,15096.0,73.9478,73.997,73.9084,73.9774,15096.0
2024-11-19 14:55:00,75.14,75.21,75.13,75.21,17109.0,73.9774,74.0463,73.9675,74.0463,17109.0
2024-11-19 15:00:00,75.2,75.22,75.15,75.15,15053.0,74.0364,74.0561,73.9872,73.9872,15053.0
2024-11-19 15:05:00,75.15,75.15,75.07,75.11,12303.0,73.9872,73.9872,73.9084,73.9478,12303.0
2024-11-19 15:10:00,75.1,75.18,75.1,75.17,10507.0,73.938,74.0167,73.938,74.0069,10507.0
2024-11-19 15:15:00,75.18,75.26,75.17,75.25,22601.0,74.0167,74.0955,74.0069,74.0857,22601.0
2024-11-19 15:20:00,75.25,75.26,75.21,75.24,14837.0,74.0857,74.0955,74.0463,74.0758,14837.0
2024-11-19 15:25:00,75.24,75.24,75.04,75.06,42592.0,74.0758,74.0758,73.8789,73.8986,42592.0
2024-11-19 15:30:00,75.06,75.09,74.88,74.91,59365.0,73.8986,73.9281,73.7214,73.7509,59365.0
2024-11-19 15:35:00,74.9,75.03,74.9,75.0,47833.0,73.7411,73.8691,73.7411,73.8395,47833.0
2024-11-19 15:40:00,75.0,75.0,74.89,74.89,49359.0,73.8395,73.8395,73.7312,73.7312,49359.0
2024-11-19 15:45:00,74.89,75.1,74.87,75.09,59762.0,73.7312,73.938,73.7115,73.9281,59762.0
2024-11-19 15:50:00,75.1,75.17,75.06,75.07,71794.0,73.938,74.0069,73.8986,73.9084,71794.0
2024-11-19 15:55:00,75.08,75.31,75.0,75.28,350573.0,73.9183,74.1447,73.8395,74.1152,350573.0
2024-11-20 09:30:00,75.54,75.65,75.31,75.53,51320.0,74.3712,74.4795,74.1447,74.3613,51320.0
2024-11-20 09:35:00,75.54,75.57,75.19,75.19,37966.0,74.3712,74.4007,74.0266,74.0266,37966.0
2024-11-20 09:40:00,75.22,75.38,75.19,75.25,26698.0,74.0561,74.2136,74.0266,74.0857,26698.0
2024-11-20 09:45:00,75.25,75.48,75.22,75.43,35096.0,74.0857,74.3121,74.0561,74.2629,35096.0
2024-11-20 09:50:00,75.43,75.45,75.29,75.29,17487.0,74.2629,74.2826,74.125,74.125,17487.0
2024-11-20 09:55:00,75.28,75.33,75.19,75.32,10526.0,74.1152,74.1644,74.0266,74.1546,10526.0
2024-11-20 10:00:00,75.34,75.38,75.09,75.1,30398.0,74.1743,74.2136,73.9281,73.938,30398.0
2024-11-20 10:05:00,75.12,75.29,75.08,75.09,21341.0,73.9577,74.125,73.9183,73.9281,21341.0
2024-11-20 10:10:00,75.14,75.15,75.04,75.1,12887.0,73.9774,73.9872,73.8789,73.938,12887.0
2024-11-20 10:15:00,75.08,75.13,75.02,75.13,10977.0,73.9183,73.9675,73.8592,73.9675,10977.0
2024-11-20 10:20:00,75.12,75.13,74.98,75.1,13428.0,73.9577,73.9675,73.8198,73.938,13428.0
2024-11-20 10:25:00,75.11,75.12,75.0,75.09,25714.0,73.9478,73.9577,73.8395,73.9281,25714.0
2024-11-20 10:30:00,75.09,75.11,75.02,75.11,17505.0,73.9281,73.9478,73.8592,73.9478,17505.0
2024-11-20 10:35:00,75.08,75.16,75.06,75.15,8781.0,73.9183,73.997,73.8986,73.9872,8781.0
2024-11-20 10:40:00,75.16,75.16,74.98,75.05,8753.0,73.997,73.997,73.8198,73.8888,8753.0
2024-11-20 10:45:00,75.02,75.03,74.97,75.0,8903.0,73.8592,73.8691,73.81,73.8395,8903.0
2024-11-20 10:50:00,75.0,75.08,74.98,75.07,8855.0,73.8395,73.9183,73.8198,73.9084,8855.0
2024-11-20 10:55:00,75.07,75.14,75.05,75.06,15016.0,73.9084,73.9774,73.8888,73.8986,15016.0
2024-11-20 11:00:00,75.06,75.11,74.99,75.02,10335.0,73.8986,73.9478,73.8297,73.8592,10335.0
2024-11-20 11:05:00,74.99,74.99,74.9,74.93,16328.0,73.8297,73.8297,73.7411,73.7706,16328.0
2024-11-20 11:10:00,74.93,74.95,74.79,74.9,10872.0,73.7706,73.7903,73.6328,73.7411,10872.0
2024-11-20 11:15:00,74.89,75.01,74.87,74.92,14056.0,73.7312,73.8494,73.7115,73.7608,14056.0
2024-11-20 11:20:00,74.95,74.98,74.86,74.87,7763.0,73.7903,73.8198,73.7017,73.7115,7763.0
2024-11-20 11:25:00,74.86,74.86,74.71,74.72,9106.0,73.7017,73.7017,73.554,73.5639,9106.0
2024-11-20 11:30:00,74.7,74.74,74.68,74.72,10189.0,73.5442,73.5835,73.5245,73.5639,10189.0
2024-11-20 11:35:00,74.7,74.78,74.68,74.78,5410.0,73.5442,73.6229,73.5245,73.6229,5410.0
2024-11-20 11:40:00,74.75,74.84,74.73,74.84,7108.0,73.5934,73.682,73.5737,73.682,7108.0
2024-11-20 11:45:00,74.84,74.89,74.82,74.88,3281.0,73.682,73.7312,73.6623,73.7214,3281.0
2024-11-20 11:50:00,74.88,74.97,74.88,74.97,8651.0,73.7214,73.81,73.7214,73.81,8651.0
2024-11-20 11:55:00,74.96,74.97,74.93,74.95,2592.0,73.8001,73.81,73.7706,73.7903,2592.0
2024-11-20 12:00:00,74.93,74.96,74.83,74.83,17396.0,73.7706,73.8001,73.6722,73.6722,17396.0
2024-11-20 12:05:00,74.84,74.85,74.78,74.78,13923.0,73.682,73.6918,73.6229,73.6229,13923.0
2024-11-20 12:10:00,74.79,74.83,74.72,74.77,444452.0,73.6328,73.6722,73.5639,73.6131,444452.0
2024-11-20 12:15:00,74.78,74.95,74.6,74.67,225716.0,73.6229,73.7903,73.4457,73.5146,225716.0
2024-11-20 12:20:00,74.67,74.7,74.59,74.68,9367.0,73.5146,73.5442,73.4359,73.5245,9367.0
2024-11-20 12:25:00,74.66,74.71,74.66,74.7,3262.0,73.5048,73.554,73.5048,73.5442,3262.0
2024-11-20 12:30:00,74.72,74.76,74.7,74.73,12088.0,73.5639,73.6032,73.5442,73.5737,12088.0
2024-11-20 12:35:00,74.75,74.82,74.74,74.82,8938.0,73.5934,73.6623,73.5835,73.6623,8938.0
2024-11-20 12:40:00,74.83,74.92,74.82,74.91,7349.0,73.6722,73.7608,73.6623,73.7509,7349.0
2024-11-20 12:45:00,74.94,74.98,74.92,74.98,21134.0,73.7805,73.8198,73.7608,73.8198,21134.0
2024-11-20 12:50:00,74.98,75.0,74.92,74.92,25426.0,73.8198,73.8395,73.7608,73.7608,25426.0
2024-11-20 12:55:00,74.92,74.94,74.88,74.88,10062.0,73.7608,73.7805,73.7214,73.7214,10062.0
2024-11-20 13:00:00,74.85,74.93,74.85,74.9,12945.0,73.6918,73.7706,73.6918,73.7411,12945.0
2024-11-20 13:05:00,74.9,74.91,74.86,74.86,8259.0,73.7411,73.7509,73.7017,73.7017,8259.0
2024-11-20 13:10:00,74.85,74.9,74.85,74.86,7976.0,73.6918,73.7411,73.6918,73.7017,7976.0
2024-11-20 13:15:00,74.86,74.88,74.81,74.81,8469.0,73.7017,73.7214,73.6525,73.6525,8469.0
2024-11-20 13:20:00,74.8,74.9,74.76,74.89,8972.0,73.6426,73.7411,73.6032,73.7312,8972.0
2024-11-20 13:25:00,74.89,74.9,74.84,74.87,7013.0,73.7312,73.7411,73.682,73.7115,7013.0
2024-11-20 13:30:00,74.85,74.86,74.7,74.7,37781.0,73.6918,73.7017,73.5442,73.5442,37781.0
2024-11-20 13:35:00,74.7,74.72,74.62,74.63,60587.0,73.5442,73.5639,73.4654,73.4752,60587.0
2024-11-20 13:40:00,74.63,74.67,74.63,74.67,3368.0,73.4752,73.5146,73.4752,73.5146,3368.0
2024-11-20 13:45:00,74.66,74.72,74.66,74.72,9777.0,73.5048,73.5639,73.5048,73.5639,9777.0
2024-11-20 13:50:00,74.72,74.74,74.7,74.71,5227.0,73.5639,73.5835,73.5442,73.554,5227.0
2024-11-20 13:55:00,74.71,74.71,74.69,74.69,4831.0,73.554,73.554,73.5343,73.5343,4831.0
2024-11-20 14:00:00,74.7,74.7,74.66,74.66,7081.0,73.5442,73.5442,73.5048,73.5048,7081.0
2024-11-20 14:05:00,74.66,74.72,74.66,74.72,4498.0,73.5048,73.5639,73.5048,73.5639,4498.0
2024-11-20 14:10:00,74.71,74.72,74.68,74.68,7303.0,73.554,73.5639,73.5245,73.5245,7303.0
2024-11-20 14:15:00,74.69,74.81,74.68,74.73,15760.0,73.5343,73.6525,73.5245,73.5737,15760.0
2024-11-20 14:20:00,74.76,74.79,74.75,74.76,6155.0,73.6032,73.6328,73.5934,73.6032,6155.0
2024-11-20 14:25:00,74.79,74.81,74.78,74.8,12352.0,73.6328,73.6525,73.6229,73.6426,12352.0
2024-11-20 14:30:00,74.8,74.85,74.79,74.84,10060.0,73.6426,73.6918,73.6328,73.682,10060.0
2024-11-20 14:35:00,74.83,74.85,74.82,74.84,12438.0,73.6722,73.6918,73.6623,73.682,12438.0
2024-11-20 14:40:00,74.84,74.88,74.81,74.86,12265.0,73.682,73.7214,73.6525,73.7017,12265.0
2024-11-20 14:45:00,74.9,74.9,74.84,74.86,19737.0,73.7411,73.7411,73.682,73.7017,19737.0
2024-11-20 14:50:00,74.85,74.91,74.85,74.89,162073.0,73.6918,73.7509,73.6918,73.7312,162073.0
2024-11-20 14:55:00,74.9,74.9,74.85,74.87,63199.0,73.7411,73.7411,73.6918,73.7115,63199.0
2024-11-20 15:00:00,74.86,74.87,74.8,74.82,22985.0,73.7017,73.7115,73.6426,73.6623,22985.0
2024-11-20 15:05:00,74.82,74.83,74.7,74.72,75700.0,73.6623,73.6722,73.5442,73.5639,75700.0
2024-11-20 15:10:00,74.71,74.72,74.67,74.69,33900.0,73.554,73.5639,73.5146,73.5343,33900.0
2024-11-20 15:15:00,74.69,74.76,74.69,74.74,28661.0,73.5343,73.6032,73.5343,73.5835,28661.0
2024-11-20 15:20:00,74.75,74.75,74.64,74.67,52369.0,73.5934,73.5934,73.4851,73.5146,52369.0
2024-11-20 15:25:00,74.66,74.74,74.62,74.7,36568.0,73.5048,73.5835,73.4654,73.5442,36568.0
2024-11-20 15:30:00,74.7,74.81,74.69,74.7,68458.0,73.5442,73.6525,73.5343,73.5442,68458.0
2024-11-20 15:35:00,74.69,74.82,74.67,74.76,92416.0,73.5343,73.6623,73.5146,73.6032,92416.0
2024-11-20 15:40:00,74.78,74.84,74.66,74.69,45286.0,73.6229,73.682,73.5048,73.5343,45286.0
2024-11-20 15:45:00,74.7,74.72,74.66,74.72,54572.0,73.5442,73.5639,73.5048,73.5639,54572.0
2024-11-20 15:50:00,74.73,74.81,74.71,74.77,58700.0,73.5737,73.6525,73.554,73.6131,58700.0
2024-11-20 15:55:00,74.76,74.77,74.54,74.65,214822.0,73.6032,73.6131,73.3866,73.4949,214822.0
2024-11-21 09:30:00,74.66,74.96,74.59,74.87,60690.0,73.5048,73.8001,73.4359,73.7115,60690.0
2024-11-21 09:35:00,74.8,74.82,74.59,74.75,31833.0,73.6426,73.6623,73.4359,73.5934,31833.0
2024-11-21 09:40:00,74.75,74.76,74.53,74.72,35137.0,73.5934,73.6032,73.3768,73.5639,35137.0
2024-11-21 09:45:00,74.72,74.74,74.58,74.69,23389.0,73.5639,73.5835,73.426,73.5343,23389.0
2024-11-21 09:50:00,74.69,74.82,74.66,74.74,75664.0,73.5343,73.6623,73.5048,73.5835,75664.0
2024-11-21 09:55:00,74.74,74.84,74.74,74.82,17762.0,73.5835,73.682,73.5835,73.6623,17762.0
2024-11-21 10:00:00,74.82,74.85,74.72,74.81,52236.0,73.6623,73.6918,73.5639,73.6525,52236.0
2024-11-21 10:05:00,74.81,74.91,74.78,74.84,44031.0,73.6525,73.7509,73.6229,73.682,44031.0
2024-11-21 10:10:00,74.84,74.97,74.78,74.9,28781.0,73.682,73.81,73.6229,73.7411,28781.0
2024-11-21 10:15:00,74.9,74.91,74.73,74.75,18511.0,73.7411,73.7509,73.5737,73.5934,18511.0
2024-11-21 10:20:00,74.73,74.94,74.73,74.88,18246.0,73.5737,73.7805,73.5737,73.7214,18246.0
2024-11-21 10:25:00,74.9,74.94,74.84,74.89,30591.0,73.7411,73.7805,73.682,73.7312,30591.0
2024-11-21 10:30:00,74.89,75.19,74.86,75.11,125381.0,73.7312,74.0266,73.7017,73.9478,125381.0
2024-11-21 10:35:00,75.09,75.32,75.06,75.12,21629.0,73.9281,74.1546,73.8986,73.9577,21629.0
2024-11-21 10:40:00,75.17,75.19,75.05,75.12,76666.0,74.0069,74.0266,73.8888,73.9577,76666.0
2024-11-21 10:45:00,75.12,75.28,75.08,75.28,12019.0,73.9577,74.1152,73.9183,74.1152,12019.0
2024-11-21 10:50:00,75.27,75.32,75.2,75.31,16287.0,74.1053,74.1546,74.0364,74.1447,16287.0
2024-11-21 10:55:00,75.33,75.53,75.33,75.41,24510.0,74.1644,74.3613,74.1644,74.2432,24510.0
2024-11-21 11:00:00,75.45,75.48,75.35,75.46,29591.0,74.2826,74.3121,74.1841,74.2924,29591.0
2024-11-21 11:05:00,75.47,75.48,75.2,75.2,36349.0,74.3023,74.3121,74.0364,74.0364,36349.0
2024-11-21 11:10:00,75.2,75.35,75.14,75.34,13224.0,74.0364,74.1841,73.9774,74.1743,13224.0
2024-11-21 11:15:00,75.32,75.33,75.25,75.29,15324.0,74.1546,74.1644,74.0857,74.125,15324.0
2024-11-21 11:20:00,75.32,75.4,75.26,75.4,27251.0,74.1546,74.2333,74.0955,74.2333,27251.0
2024-11-21 11:25:00,75.41,75.41,75.34,75.39,14904.0,74.2432,74.2432,74.1743,74.2235,14904.0
2024-11-21 11:30:00,75.4,75.56,75.38,75.56,9876.0,74.2333,74.3909,74.2136,74.3909,9876.0
2024-11-21 11:35:00,75.53,75.53,75.44,75.51,18791.0,74.3613,74.3613,74.2727,74.3416,18791.0
2024-11-21 11:40:00,75.51,75.51,75.4,75.43,21235.0,74.3416,74.3416,74.2333,74.2629,21235.0
2024-11-21 11:45:00,75.43,75.43,75.32,75.36,18143.0,74.2629,74.2629,74.1546,74.194,18143.0
2024-11-21 11:50:00,75.37,75.41,75.35,75.4,11934.0,74.2038,74.2432,74.1841,74.2333,11934.0
2024-11-21 11:55:00,75.39,75.44,75.34,75.44,14125.0,74.2235,74.2727,74.1743,74.2727,14125.0
2024-11-21 12:00:00,75.44,75.48,75.34,75.39,48868.0,74.2727,74.3121,74.1743,74.2235,48868.0
2024-11-21 12:05:00,75.36,75.42,75.33,75.36,14057.0,74.194,74.253,74.1644,74.194,14057.0
2024-11-21 12:10:00,75.37,75.5,75.33,75.5,19223.0,74.2038,74.3318,74.1644,74.3318,19223.0
2024-11-21 12:15:00,75.51,75.58,75.49,75.52,28732.0,74.3416,74.4106,74.3219,74.3515,28732.0
2024-11-21 12:20:00,75.51,75.6,75.48,75.6,12953.0,74.3416,74.4302,74.3121,74.4302,12953.0
2024-11-21 12:25:00,75.6,75.69,75.58,75.63,25218.0,74.4302,74.5188,74.4106,74.4598,25218.0
2024-11-21 12:30:00,75.64,75.66,75.54,75.56,20381.0,74.4696,74.4893,74.3712,74.3909,20381.0
2024-11-21 12:35:00,75.56,75.61,75.55,75.61,7898.0,74.3909,74.4401,74.381,74.4401,7898.0
2024-11-21 12:40:00,75.62,75.68,75.6,75.68,13061.0,74.4499,74.509,74.4302,74.509,13061.0
2024-11-21 12:45:00,75.7,75.84,75.68,75.84,17427.0,74.5287,74.6665,74.509,74.6665,17427.0
2024-11-21 12:50:00,75.85,75.93,75.79,75.89,20662.0,74.6764,74.7551,74.6173,74.7158,20662.0
2024-11-21 12:55:00,75.89,75.89,75.81,75.88,13357.0,74.7158,74.7158,74.637,74.7059,13357.0
2024-11-21 13:00:00,75.88,75.99,75.87,75.96,9293.0,74.7059,74.8142,74.6961,74.7847,9293.0
2024-11-21 13:05:00,75.97,76.05,75.96,76.03,13677.0,74.7945,74.8733,74.7847,74.8536,13677.0
2024-11-21 13:10:00,76.05,76.07,76.02,76.04,19073.0,74.8733,74.893,74.8437,74.8634,19073.0
2024-11-21 13:15:00,76.05,76.08,75.99,76.05,16890.0,74.8733,74.9028,74.8142,74.8733,16890.0
2024-11-21 13:20:00,76.05,76.05,76.01,76.01,10974.0,74.8733,74.8733,74.8339,74.8339,10974.0
2024-11-21 13:25:00,76.01,76.07,75.99,76.05,13334.0,74.8339,74.893,74.8142,74.8733,13334.0
2024-11-21 13:30:00,76.05,76.06,76.01,76.05,18776.0,74.8733,74.8831,74.8339,74.8733,18776.0
2024-11-21 13:35:00,76.04,76.07,76.0,76.06,11186.0,74.8634,74.893,74.8241,74.8831,11186.0
2024-11-21 13:40:00,76.05,76.08,76.0,76.0,14814.0,74.8733,74.9028,74.8241,74.8241,14814.0
2024-11-21 13:45:00,75.99,76.02,75.97,75.98,7053.0,74.8142,74.8437,74.7945,74.8044,7053.0
2024-11-21 13:50:00,75.98,76.06,75.97,76.06,8107.0,74.8044,74.8831,74.7945,74.8831,8107.0
2024-11-21 13:55:00,76.06,76.06,75.92,75.97,18711.0,74.8831,74.8831,74.7453,74.7945,18711.0
2024-11-21 14:00:00,75.96,76.0,75.89,76.0,17787.0,74.7847,74.8241,74.7158,74.8241,17787.0
2024-11-21 14:05:00,75.97,76.09,75.96,76.03,25170.0,74.7945,74.9127,74.7847,74.8536,25170.0
2024-11-21 14:10:00,76.03,76.09,76.01,76.07,18195.0,74.8536,74.9127,74.8339,74.893,18195.0
2024-11-21 14:15:00,76.06,76.16,76.06,76.12,18019.0,74.8831,74.9816,74.8831,74.9422,18019.0
2024-11-21 14:20:00,76.12,76.17,76.06,76.14,16942.0,74.9422,74.9914,74.8831,74.9619,16942.0
2024-11-21 14:25:00,76.15,76.19,76.12,76.19,15311.0,74.9717,75.0111,74.9422,75.0111,15311.0
2024-11-21 14:30:00,76.18,76.21,76.05,76.05,21035.0,75.0013,75.0308,74.8733,74.8733,21035.0
2024-11-21 14:35:00,76.06,76.13,76.05,76.12,12553.0,74.8831,74.952,74.8733,74.9422,12553.0
2024-11-21 14:40:00,76.13,76.18,76.1,76.1,21853.0,74.952,75.0013,74.9225,74.9225,21853.0
2024-11-21 14:45:00,76.11,76.14,76.09,76.1,24805.0,74.9323,74.9619,74.9127,74.9225,24805.0
2024-11-21 14:50:00,76.09,76.09,76.03,76.08,15400.0,74.9127,74.9127,74.8536,74.9028,15400.0
2024-11-21 14:55:00,76.08,76.17,76.07,76.13,33857.0,74.9028,74.9914,74.893,74.952,33857.0
2024-11-21 15:00:00,76.13,76.18,76.12,76.17,29167.0,74.952,75.0013,74.9422,74.9914,29167.0
2024-11-21 15:05:00,76.18,76.19,76.04,76.18,28859.0,75.0013,75.0111,74.8634,75.0013,28859.0
2024-11-21 15:10:00,76.17,76.2,76.03,76.03,37775.0,74.9914,75.021,74.8536,74.8536,37775.0
2024-11-21 15:15:00,76.03,76.05,75.98,76.01,29716.0,74.8536,74.8733,74.8044,74.8339,29716.0
2024-11-21 15:20:00,76.01,76.14,76.01,76.05,36389.0,74.8339,74.9619,74.8339,74.8733,36389.0
2024-11-21 15:25:00,76.05,76.16,76.05,76.08,39394.0,74.8733,74.9816,74.8733,74.9028,39394.0
2024-11-21 15:30:00,76.06,76.12,76.06,76.09,51466.0,74.8831,74.9422,74.8831,74.9127,51466.0
2024-11-21 15:35:00,76.06,76.11,76.02,76.11,58992.0,74.8831,74.9323,74.8437,74.9323,58992.0
2024-11-21 15:40:00,76.11,76.15,76.06,76.15,47892.0,74.9323,74.9717,74.8831,74.9717,47892.0
2024-11-21 15:45:00,76.15,76.24,76.13,76.21,45543.0,74.9717,75.0603,74.952,75.0308,45543.0
2024-11-21 15:50:00,76.22,76.23,76.07,76.09,77814.0,75.0406,75.0505,74.893,74.9127,77814.0
2024-11-21 15:55:00,76.09,76.09,75.94,75.98,196662.0,74.9127,74.9127,74.765,74.8044,196662.0
2024-11-22 09:30:00,75.8,76.16,75.63,76.06,33356.0,74.6271,74.9816,74.4598,74.8831,33356.0
2024-11-22 09:35:00,76.06,76.31,75.97,76.27,9681.0,74.8831,75.1293,74.7945,75.0899,9681.0
2024-11-22 09:40:00,76.26,76.71,76.25,76.71,12599.0,75.08,75.5231,75.0702,75.5231,12599.0
2024-11-22 09:45:00,76.66,76.92,76.66,76.81,24173.0,75.4738,75.7298,75.4738,75.6215,24173.0
2024-11-22 09:50:00,76.81,76.87,76.63,76.82,15332.0,75.6215,75.6806,75.4443,75.6314,15332.0
2024-11-22 09:55:00,76.79,76.79,76.61,76.66,12660.0,75.6018,75.6018,75.4246,75.4738,12660.0
2024-11-22 10:00:00,76.64,76.69,76.3,76.35,40873.0,75.4541,75.5034,75.1194,75.1686,40873.0
2024-11-22 10:05:00,76.36,76.36,76.13,76.13,21577.0,75.1785,75.1785,74.952,74.952,21577.0
2024-11-22 10:10:00,76.1,76.37,76.07,76.31,31374.0,74.9225,75.1883,74.893,75.1293,31374.0
2024-11-22 10:15:00,76.3,76.33,76.18,76.25,18867.0,75.1194,75.1489,75.0013,75.0702,18867.0
2024-11-22 10:20:00,76.26,76.26,75.98,76.03,11650.0,75.08,75.08,74.8044,74.8536,11650.0
2024-11-22 10:25:00,76.01,76.05,75.87,76.05,22820.0,74.8339,74.8733,74.6961,74.8733,22820.0
2024-11-22 10:30:00,76.07,76.15,76.06,76.06,19066.0,74.893,74.9717,74.8831,74.8831,19066.0
2024-11-22 10:35:00,76.06,76.27,76.03,76.24,23608.0,74.8831,75.0899,74.8536,75.0603,23608.0
2024-11-22 10:40:00,76.23,76.26,76.16,76.26,14117.0,75.0505,75.08,74.9816,75.08,14117.0
2024-11-22 10:45:00,76.26,76.33,76.26,76.31,21944.0,75.08,75.1489,75.08,75.1293,21944.0
2024-11-22 10:50:00,76.33,76.38,76.28,76.38,15453.0,75.1489,75.1982,75.0997,75.1982,15453.0
2024-11-22 10:55:00,76.38,76.44,76.34,76.44,23728.0,75.1982,75.2572,75.1588,75.2572,23728.0
2024-11-22 11:00:00,76.44,76.45,76.36,76.4,19167.0,75.2572,75.2671,75.1785,75.2179,19167.0
2024-11-22 11:05:00,76.4,76.5,76.39,76.49,13674.0,75.2179,75.3163,75.208,75.3065,13674.0
2024-11-22 11:10:00,76.47,76.49,76.44,76.46,9029.0,75.2868,75.3065,75.2572,75.2769,9029.0
2024-11-22 11:15:00,76.45,76.45,76.34,76.36,14243.0,75.2671,75.2671,75.1588,75.1785,14243.0
2024-11-22 11:20:00,76.36,76.48,76.33,76.45,18400.0,75.1785,75.2966,75.1489,75.2671,18400.0
2024-11-22 11:25:00,76.45,76.49,76.42,76.48,13452.0,75.2671,75.3065,75.2376,75.2966,13452.0
2024-11-22 11:30:00,76.47,76.47,76.2,76.3,31524.0,75.2868,75.2868,75.021,75.1194,31524.0
2024-11-22 11:35:00,76.34,76.4,76.32,76.36,14756.0,75.1588,75.2179,75.1391,75.1785,14756.0
2024-11-22 11:40:00,76.36,76.37,76.3,76.32,13753.0,75.1785,75.1883,75.1194,75.1391,13753.0
2024-11-22 11:45:00,76.32,76.44,76.31,76.42,12919.0,75.1391,75.2572,75.1293,75.2376,12919.0
2024-11-22 11:50:00,76.41,76.44,76.4,76.43,19634.0,75.2277,75.2572,75.2179,75.2474,19634.0
2024-11-22 11:55:00,76.42,76.45,76.35,76.4,24403.0,75.2376,75.2671,75.1686,75.2179,24403.0
2024-11-22 12:00:00,76.4,76.44,76.38,76.42,10841.0,75.2179,75.2572,75.1982,75.2376,10841.0
2024-11-22 12:05:00,76.45,76.48,76.45,76.45,6383.0,75.2671,75.2966,75.2671,75.2671,6383.0
2024-11-22 12:10:00,76.46,76.47,76.39,76.42,17181.0,75.2769,75.2868,75.208,75.2376,17181.0
2024-11-22 12:15:00,76.41,76.44,76.35,76.36,9111.0,75.2277,75.2572,75.1686,75.1785,9111.0
2024-11-22 12:20:00,76.36,76.46,76.36,76.45,24127.0,75.1785,75.2769,75.1785,75.2671,24127.0
2024-11-22 12:25:00,76.47,76.48,76.44,76.44,8608.0,75.2868,75.2966,75.2572,75.2572,8608.0
2024-11-22 12:30:00,76.44,76.44,76.36,76.38,8927.0,75.2572,75.2572,75.1785,75.1982,8927.0
2024-11-22 12:35:00,76.37,76.38,76.28,76.28,9259.0,75.1883,75.1982,75.0997,75.0997,9259.0
2024-11-22 12:40:00,76.28,76.29,76.23,76.27,11480.0,75.0997,75.1096,75.0505,75.0899,11480.0
2024-11-22 12:45:00,76.27,76.39,76.27,76.39,12768.0,75.0899,75.208,75.0899,75.208,12768.0
2024-11-22 12:50:00,76.39,76.39,76.35,76.37,8809.0,75.208,75.208,75.1686,75.1883,8809.0
2024-11-22 12:55:00,76.35,76.35,76.29,76.33,10524.0,75.1686,75.1686,75.1096,75.1489,10524.0
2024-11-22 13:00:00,76.33,76.33,76.25,76.27,8119.0,75.1489,75.1489,75.0702,75.0899,8119.0
2024-11-22 13:05:00,76.25,76.26,76.21,76.22,12473.0,75.0702,75.08,75.0308,75.0406,12473.0
2024-11-22 13:10:00,76.22,76.25,76.19,76.24,20408.0,75.0406,75.0702,75.0111,75.0603,20408.0
2024-11-22 13:15:00,76.24,76.26,76.21,76.21,16797.0,75.0603,75.08,75.0308,75.0308,16797.0
2024-11-22 13:20:00,76.19,76.22,76.16,76.22,21907.0,75.0111,75.0406,74.9816,75.0406,21907.0
2024-11-22 13:25:00,76.21,76.27,76.21,76.22,16796.0,75.0308,75.0899,75.0308,75.0406,16796.0
2024-11-22 13:30:00,76.22,76.31,76.22,76.28,12623.0,75.0406,75.1293,75.0406,75.0997,12623.0
2024-11-22 13:35:00,76.28,76.31,76.26,76.28,15772.0,75.0997,75.1293,75.08,75.0997,15772.0
2024-11-22 13:40:00,76.28,76.28,76.23,76.27,12596.0,75.0997,75.0997,75.0505,75.0899,12596.0
2024-11-22 13:45:00,76.28,76.37,76.27,76.36,17621.0,75.0997,75.1883,75.0899,75.1785,17621.0
2024-11-22 13:50:00,76.35,76.35,76.27,76.27,10847.0,75.1686,75.1686,75.0899,75.0899,10847.0
2024-11-22 13:55:00,76.29,76.31,76.27,76.27,10127.0,75.1096,75.1293,75.0899,75.0899,10127.0
2024-11-22 14:00:00,76.27,76.29,76.18,76.28,24786.0,75.0899,75.1096,75.0013,75.0997,24786.0
2024-11-22 14:05:00,76.26,76.26,76.16,76.16,13469.0,75.08,75.08,74.9816,74.9816,13469.0
2024-11-22 14:10:00,76.16,76.22,76.13,76.21,7091.0,74.9816,75.0406,74.952,75.0308,7091.0
2024-11-22 14:15:00,76.22,76.27,76.15,76.25,19027.0,75.0406,75.0899,74.9717,75.0702,19027.0
2024-11-22 14:20:00,76.26,76.36,76.25,76.36,14365.0,75.08,75.1785,75.0702,75.1785,14365.0
2024-11-22 14:25:00,76.36,76.4,76.3,76.38,14297.0,75.1785,75.2179,75.1194,75.1982,14297.0
2024-11-22 14:30:00,76.37,76.37,76.31,76.34,36768.0,75.1883,75.1883,75.1293,75.1588,36768.0
2024-11-22 14:35:00,76.33,76.36,76.29,76.36,17629.0,75.1489,75.1785,75.1096,75.1785,17629.0
2024-11-22 14:40:00,76.35,76.4,76.33,76.37,14740.0,75.1686,75.2179,75.1489,75.1883,14740.0
2024-11-22 14:45:00,76.38,76.38,76.33,76.36,26714.0,75.1982,75.1982,75.1489,75.1785,26714.0
2024-11-22 14:50:00,76.36,76.37,76.29,76.36,16093.0,75.1785,75.1883,75.1096,75.1785,16093.0
2024-11-22 14:55:00,76.36,76.38,76.29,76.29,13641.0,75.1785,75.1982,75.1096,75.1096,13641.0
2024-11-22 15:00:00,76.29,76.29,76.1,76.13,17384.0,75.1096,75.1096,74.9225,74.952,17384.0
2024-11-22 15:05:00,76.13,76.2,76.11,76.12,17142.0,74.952,75.021,74.9323,74.9422,17142.0
2024-11-22 15:10:00,76.12,76.14,76.03,76.03,17761.0,74.9422,74.9619,74.8536,74.8536,17761.0
2024-11-22 15:15:00,76.03,76.15,76.0,76.15,21944.0,74.8536,74.9717,74.8241,74.9717,21944.0
2024-11-22 15:20:00,76.16,76.19,76.14,76.17,19621.0,74.9816,75.0111,74.9619,74.9914,19621.0
2024-11-22 15:25:00,76.16,76.18,76.08,76.13,27799.0,74.9816,75.0013,74.9028,74.952,27799.0
2024-11-22 15:30:00,76.13,76.22,76.1,76.19,36436.0,74.952,75.0406,74.9225,75.0111,36436.0
2024-11-22 15:35:00,76.19,76.19,76.12,76.14,17264.0,75.0111,75.0111,74.9422,74.9619,17264.0
2024-11-22 15:40:00,76.14,76.18,76.11,76.13,28485.0,74.9619,75.0013,74.9323,74.952,28485.0
2024-11-22 15:45:00,76.12,76.15,76.08,76.11,24193.0,74.9422,74.9717,74.9028,74.9323,24193.0
2024-11-22 15:50:00,76.09,76.19,76.06,76.16,46410.0,74.9127,75.0111,74.8831,74.9816,46410.0
2024-11-22 15:55:00,76.16,76.17,76.03,76.05,187476.0,74.9816,74.9914,74.8536,74.8733,187476.0
2024-11-25 09:30:00,76.74,76.95,76.51,76.9,43342.0,75.5526,75.7594,75.3262,75.7101,43342.0
2024-11-25 09:35:00,76.9,77.1,76.9,76.93,19215.0,75.7101,75.907,75.7101,75.7397,19215.0
2024-11-25 09:40:00,76.93,77.02,76.81,76.86,27996.0,75.7397,75.8283,75.6215,75.6707,27996.0
2024-11-25 09:45:00,76.83,77.04,76.79,77.02,17378.0,75.6412,75.848,75.6018,75.8283,17378.0
2024-11-25 09:50:00,77.01,77.27,76.98,77.21,25060.0,75.8184,76.0744,75.7889,76.0153,25060.0
2024-11-25 09:55:00,77.23,77.26,77.09,77.12,22048.0,76.035,76.0646,75.8972,75.9267,22048.0
2024-11-25 10:00:00,77.17,77.17,76.95,76.95,32482.0,75.9759,75.9759,75.7594,75.7594,32482.0
2024-11-25 10:05:00,76.95,77.03,76.93,77.02,18227.0,75.7594,75.8381,75.7397,75.8283,18227.0
2024-11-25 10:10:00,77.04,77.04,76.84,76.91,37335.0,75.848,75.848,75.6511,75.72,37335.0
2024-11-25 10:15:00,76.91,77.06,76.91,77.05,23698.0,75.72,75.8677,75.72,75.8578,23698.0
2024-11-25 10:20:00,77.06,77.07,76.98,76.99,14023.0,75.8677,75.8775,75.7889,75.7987,14023.0
2024-11-25 10:25:00,77.01,77.26,76.95,77.25,20322.0,75.8184,76.0646,75.7594,76.0547,20322.0
2024-11-25 10:30:00,77.23,77.26,77.07,77.12,22051.0,76.035,76.0646,75.8775,75.9267,22051.0
2024-11-25 10:35:00,77.12,77.15,76.99,77.0,18905.0,75.9267,75.9563,75.7987,75.8086,18905.0
2024-11-25 10:40:00,77.01,77.07,76.99,77.03,11354.0,75.8184,75.8775,75.7987,75.8381,11354.0
2024-11-25 10:45:00,77.03,77.03,76.85,76.85,13035.0,75.8381,75.8381,75.6609,75.6609,13035.0
2024-11-25 10:50:00,76.87,76.9,76.72,76.74,20025.0,75.6806,75.7101,75.5329,75.5526,20025.0
2024-11-25 10:55:00,76.73,76.73,76.61,76.72,16357.0,75.5428,75.5428,75.4246,75.5329,16357.0
2024-11-25 11:00:00,76.69,76.75,76.63,76.65,26342.0,75.5034,75.5624,75.4443,75.464,26342.0
2024-11-25 11:05:00,76.65,76.77,76.63,76.75,141360.0,75.464,75.5821,75.4443,75.5624,141360.0
2024-11-25 11:10:00,76.73,76.77,76.66,76.69,21768.0,75.5428,75.5821,75.4738,75.5034,21768.0
2024-11-25 11:15:00,76.7,76.71,76.56,76.61,17925.0,75.5132,75.5231,75.3754,75.4246,17925.0
2024-11-25 11:20:00,76.6,76.61,76.52,76.53,21177.0,75.4148,75.4246,75.336,75.3459,21177.0
2024-11-25 11:25:00,76.52,76.53,76.41,76.41,37957.0,75.336,75.3459,75.2277,75.2277,37957.0
2024-11-25 11:30:00,76.41,76.43,76.34,76.35,22983.0,75.2277,75.2474,75.1588,75.1686,22983.0
2024-11-25 11:35:00,76.35,76.36,76.19,76.28,19931.0,75.1686,75.1785,75.0111,75.0997,19931.0
2024-11-25 11:40:00,76.27,76.37,76.26,76.36,14111.0,75.0899,75.1883,75.08,75.1785,14111.0
2024-11-25 11:45:00,76.35,76.4,76.25,76.28,11753.0,75.1686,75.2179,75.0702,75.0997,11753.0
2024-11-25 11:50:00,76.3,76.4,76.28,76.4,8479.0,75.1194,75.2179,75.0997,75.2179,8479.0
2024-11-25 11:55:00,76.39,76.4,76.28,76.29,11358.0,75.208,75.2179,75.0997,75.1096,11358.0
2024-11-25 12:00:00,76.28,76.41,76.26,76.39,23150.0,75.0997,75.2277,75.08,75.208,23150.0
2024-11-25 12:05:00,76.41,76.5,76.39,76.49,29228.0,75.2277,75.3163,75.208,75.3065,29228.0
2024-11-25 12:10:00,76.48,76.59,76.46,76.56,21725.0,75.2966,75.4049,75.2769,75.3754,21725.0
2024-11-25 12:15:00,76.57,76.58,76.48,76.5,14413.0,75.3852,75.3951,75.2966,75.3163,14413.0
2024-11-25 12:20:00,76.49,76.55,76.47,76.53,9454.0,75.3065,75.3655,75.2868,75.3459,9454.0
2024-11-25 12:25:00,76.54,76.56,76.47,76.5,11580.0,75.3557,75.3754,75.2868,75.3163,11580.0
2024-11-25 12:30:00,76.53,76.54,76.47,76.48,12223.0,75.3459,75.3557,75.2868,75.2966,12223.0
2024-11-25 12:35:00,76.47,76.5,76.4,76.4,12989.0,75.2868,75.3163,75.2179,75.2179,12989.0
2024-11-25 12:40:00,76.4,76.43,76.3,76.31,12813.0,75.2179,75.2474,75.1194,75.1293,12813.0
2024-11-25 12:45:00,76.31,76.41,76.31,76.39,10781.0,75.1293,75.2277,75.1293,75.208,10781.0
2024-11-25 12:50:00,76.4,76.44,76.37,76.42,10710.0,75.2179,75.2572,75.1883,75.2376,10710.0
2024-11-25 12:55:00,76.42,76.43,76.28,76.31,14458.0,75.2376,75.2474,75.0997,75.1293,14458.0
2024-11-25 13:00:00,76.3,76.39,76.28,76.39,12612.0,75.1194,75.208,75.0997,75.208,12612.0
2024-11-25 13:05:00,76.39,76.4,76.3,76.3,14854.0,75.208,75.2179,75.1194,75.1194,14854.0
2024-11-25 13:10:00,76.31,76.32,76.27,76.29,26022.0,75.1293,75.1391,75.0899,75.1096,26022.0
2024-11-25 13:15:00,76.27,76.27,76.21,76.24,9298.0,75.0899,75.0899,75.0308,75.0603,9298.0
2024-11-25 13:20:00,76.26,76.26,76.23,76.26,7278.0,75.08,75.08,75.0505,75.08,7278.0
2024-11-25 13:25:00,76.26,76.26,76.21,76.22,12858.0,75.08,75.08,75.0308,75.0406,12858.0
2024-11-25 13:30:00,76.21,76.22,76.15,76.18,13834.0,75.0308,75.0406,74.9717,75.0013,13834.0
2024-11-25 13:35:00,76.18,76.21,76.17,76.21,11087.0,75.0013,75.0308,74.9914,75.0308,11087.0
2024-11-25 13:40:00,76.22,76.26,76.2,76.23,18138.0,75.0406,75.08,75.021,75.0505,18138.0
2024-11-25 13:45:00,76.26,76.31,76.25,76.29,11055.0,75.08,75.1293,75.0702,75.1096,11055.0
2024-11-25 13:50:00,76.3,76.36,76.29,76.36,9584.0,75.1194,75.1785,75.1096,75.1785,9584.0
2024-11-25 13:55:00,76.36,76.41,76.35,76.41,15637.0,75.1785,75.2277,75.1686,75.2277,15637.0
2024-11-25 14:00:00,76.4,76.42,76.28,76.29,21330.0,75.2179,75.2376,75.0997,75.1096,21330.0
2024-11-25 14:05:00,76.29,76.29,76.21,76.27,11723.0,75.1096,75.1096,75.0308,75.0899,11723.0
2024-11-25 14:10:00,76.26,76.26,76.21,76.22,13850.0,75.08,75.08,75.0308,75.0406,13850.0
2024-11-25 14:15:00,76.23,76.26,76.22,76.26,11379.0,75.0505,75.08,75.0406,75.08,11379.0
2024-11-25 14:20:00,76.26,76.27,76.13,76.13,21974.0,75.08,75.0899,74.952,74.952,21974.0
2024-11-25 14:25:00,76.13,76.18,76.12,76.16,12088.0,74.952,75.0013,74.9422,74.9816,12088.0
2024-11-25 14:30:00,76.16,76.2,76.11,76.14,17714.0,74.9816,75.021,74.9323,74.9619,17714.0
2024-11-25 14:35:00,76.14,76.15,76.11,76.12,17210.0,74.9619,74.9717,74.9323,74.9422,17210.0
2024-11-25 14:40:00,76.12,76.16,76.12,76.15,12368.0,74.9422,74.9816,74.9422,74.9717,12368.0
2024-11-25 14:45:00,76.14,76.16,76.12,76.15,13490.0,74.9619,74.9816,74.9422,74.9717,13490.0
2024-11-25 14:50:00,76.15,76.15,76.1,76.1,15725.0,74.9717,74.9717,74.9225,74.9225,15725.0
2024-11-25 14:55:00,76.1,76.1,76.06,76.06,15500.0,74.9225,74.9225,74.8831,74.8831,15500.0
2024-11-25 15:00:00,76.06,76.12,76.05,76.12,22537.0,74.8831,74.9422,74.8733,74.9422,22537.0
2024-11-25 15:05:00,76.13,76.22,76.13,76.22,22654.0,74.952,75.0406,74.952,75.0406,22654.0
2024-11-25 15:10:00,76.22,76.3,76.22,76.26,20686.0,75.0406,75.1194,75.0406,75.08,20686.0
2024-11-25 15:15:00,76.26,76.3,76.2,76.2,18766.0,75.08,75.1194,75.021,75.021,18766.0
2024-11-25 15:20:00,76.2,76.26,76.11,76.25,41531.0,75.021,75.08,74.9323,75.0702,41531.0
2024-11-25 15:25:00,76.25,76.26,76.21,76.21,20968.0,75.0702,75.08,75.0308,75.0308,20968.0
2024-11-25 15:30:00,76.21,76.23,76.12,76.16,37142.0,75.0308,75.0505,74.9422,74.9816,37142.0
2024-11-25 15:35:00,76.17,76.17,76.01,76.02,39152.0,74.9914,74.9914,74.8339,74.8437,39152.0
2024-11-25 15:40:00,76.03,76.12,75.96,76.05,64426.0,74.8536,74.9422,74.7847,74.8733,64426.0
2024-11-25 15:45:00,76.05,76.05,75.84,75.87,37153.0,74.8733,74.8733,74.6665,74.6961,37153.0
2024-11-25 15:50:00,75.91,75.94,75.79,75.94,89081.0,74.7354,74.765,74.6173,74.765,89081.0
2024-11-25 15:55:00,75.93,75.99,75.84,75.97,289674.0,74.7551,74.8142,74.6665,74.7945,289674.0
2024-11-26 09:30:00,75.92,76.17,75.69,75.7,57781.0,74.7453,74.9914,74.5188,74.5287,57781.0
2024-11-26 09:35:00,75.73,75.99,75.56,75.56,21361.0,74.5582,74.8142,74.3909,74.3909,21361.0
2024-11-26 09:40:00,75.6,75.85,75.6,75.84,6978.0,74.4302,74.6764,74.4302,74.6665,6978.0
2024-11-26 09:45:00,75.84,75.94,75.66,75.7,19075.0,74.6665,74.765,74.4893,74.5287,19075.0
2024-11-26 09:50:00,75.68,75.88,75.64,75.86,34124.0,74.509,74.7059,74.4696,74.6862,34124.0
2024-11-26 09:55:00,75.86,75.91,75.82,75.85,10339.0,74.6862,74.7354,74.6468,74.6764,10339.0
2024-11-26 10:00:00,75.85,75.91,75.59,75.59,31076.0,74.6764,74.7354,74.4204,74.4204,31076.0
2024-11-26 10:05:00,75.58,75.68,75.52,75.68,17512.0,74.4106,74.509,74.3515,74.509,17512.0
2024-11-26 10:10:00,75.66,75.71,75.59,75.59,15886.0,74.4893,74.5385,74.4204,74.4204,15886.0
2024-11-26 10:15:00,75.57,75.77,75.57,75.72,10871.0,74.4007,74.5976,74.4007,74.5484,10871.0
2024-11-26 10:20:00,75.73,75.78,75.66,75.66,12416.0,74.5582,74.6075,74.4893,74.4893,12416.0
2024-11-26 10:25:00,75.66,75.68,75.6,75.67,11873.0,74.4893,74.509,74.4302,74.4992,11873.0
2024-11-26 10:30:00,75.66,75.66,75.48,75.48,15512.0,74.4893,74.4893,74.3121,74.3121,15512.0
2024-11-26 10:35:00,75.49,75.59,75.41,75.41,12660.0,74.3219,74.4204,74.2432,74.2432,12660.0
2024-11-26 10:40:00,75.43,75.62,75.4,75.61,26082.0,74.2629,74.4499,74.2333,74.4401,26082.0
2024-11-26 10:45:00,75.6,75.7,75.57,75.7,17648.0,74.4302,74.5287,74.4007,74.5287,17648.0
2024-11-26 10:50:00,75.7,75.81,75.67,75.8,16521.0,74.5287,74.637,74.4992,74.6271,16521.0
2024-11-26 10:55:00,75.8,75.81,75.72,75.79,20398.0,74.6271,74.637,74.5484,74.6173,20398.0
2024-11-26 11:00:00,75.79,75.81,75.71,75.81,20640.0,74.6173,74.637,74.5385,74.637,20640.0
2024-11-26 11:05:00,75.8,75.8,75.69,75.73,20289.0,74.6271,74.6271,74.5188,74.5582,20289.0
2024-11-26 11:10:00,75.72,75.74,75.64,75.67,12802.0,74.5484,74.5681,74.4696,74.4992,12802.0
2024-11-26 11:15:00,75.67,75.69,75.64,75.69,15203.0,74.4992,74.5188,74.4696,74.5188,15203.0
2024-11-26 11:20:00,75.69,75.78,75.69,75.77,14880.0,74.5188,74.6075,74.5188,74.5976,14880.0
2024-11-26 11:25:00,75.76,75.84,75.74,75.78,17147.0,74.5878,74.6665,74.5681,74.6075,17147.0
2024-11-26 11:30:00,75.79,75.86,75.78,75.79,18216.0,74.6173,74.6862,74.6075,74.6173,18216.0
2024-11-26 11:35:00,75.8,75.86,75.79,75.8,14388.0,74.6271,74.6862,74.6173,74.6271,14388.0
2024-11-26 11:40:00,75.8,75.83,75.76,75.77,14053.0,74.6271,74.6567,74.5878,74.5976,14053.0
2024-11-26 11:45:00,75.77,75.86,75.74,75.82,15116.0,74.5976,74.6862,74.5681,74.6468,15116.0
2024-11-26 11:50:00,75.82,75.83,75.78,75.8,9184.0,74.6468,74.6567,74.6075,74.6271,9184.0
2024-11-26 11:55:00,75.8,75.8,75.67,75.67,13700.0,74.6271,74.6271,74.4992,74.4992,13700.0
2024-11-26 12:00:00,75.66,75.7,75.64,75.64,34822.0,74.4893,74.5287,74.4696,74.4696,34822.0
2024-11-26 12:05:00,75.65,75.76,75.61,75.74,44279.0,74.4795,74.5878,74.4401,74.5681,44279.0
2024-11-26 12:10:00,75.73,75.83,75.69,75.83,15878.0,74.5582,74.6567,74.5188,74.6567,15878.0
2024-11-26 12:15:00,75.83,75.88,75.78,75.87,46114.0,74.6567,74.7059,74.6075,74.6961,46114.0
2024-11-26 12:20:00,75.84,75.9,75.78,75.79,17825.0,74.6665,74.7256,74.6075,74.6173,17825.0
2024-11-26 12:25:00,75.8,75.84,75.77,75.83,15900.0,74.6271,74.6665,74.5976,74.6567,15900.0
2024-11-26 12:30:00,75.83,75.92,75.83,75.92,14031.0,74.6567,74.7453,74.6567,74.7453,14031.0
2024-11-26 12:35:00,75.93,75.94,75.9,75.92,10269.0,74.7551,74.765,74.7256,74.7453,10269.0
2024-11-26 12:40:00,75.92,75.95,75.88,75.88,18055.0,74.7453,74.7748,74.7059,74.7059,18055.0
2024-11-26 12:45:00,75.88,75.88,75.83,75.83,9019.0,74.7059,74.7059,74.6567,74.6567,9019.0
2024-11-26 12:50:00,75.84,75.84,75.81,75.83,9936.0,74.6665,74.6665,74.637,74.6567,9936.0
2024-11-26 12:55:00,75.83,75.88,75.82,75.85,14411.0,74.6567,74.7059,74.6468,74.6764,14411.0
2024-11-26 13:00:00,75.86,75.88,75.8,75.82,12892.0,74.6862,74.7059,74.6271,74.6468,12892.0
2024-11-26 13:05:00,75.82,75.84,75.8,75.82,9885.0,74.6468,74.6665,74.6271,74.6468,9885.0
2024-11-26 13:10:00,75.83,75.85,75.81,75.82,12319.0,74.6567,74.6764,74.637,74.6468,12319.0
2024-11-26 13:15:00,75.83,75.86,75.78,75.81,20567.0,74.6567,74.6862,74.6075,74.637,20567.0
2024-11-26 13:20:00,75.81,75.9,75.8,75.87,11619.0,74.637,74.7256,74.6271,74.6961,11619.0
2024-11-26 13:25:00,75.87,75.92,75.85,75.89,17693.0,74.6961,74.7453,74.6764,74.7158,17693.0
2024-11-26 13:30:00,75.88,75.89,75.79,75.79,15610.0,74.7059,74.7158,74.6173,74.6173,15610.0
2024-11-26 13:35:00,75.8,75.82,75.74,75.78,20601.0,74.6271,74.6468,74.5681,74.6075,20601.0
2024-11-26 13:40:00,75.78,75.82,75.72,75.75,14830.0,74.6075,74.6468,74.5484,74.5779,14830.0
2024-11-26 13:45:00,75.73,75.77,75.69,75.77,15663.0,74.5582,74.5976,74.5188,74.5976,15663.0
2024-11-26 13:50:00,75.77,75.77,75.75,75.76,3444.0,74.5976,74.5976,74.5779,74.5878,3444.0
2024-11-26 13:55:00,75.77,75.8,75.75,75.79,19573.0,74.5976,74.6271,74.5779,74.6173,19573.0
2024-11-26 14:00:00,75.77,75.79,75.76,75.78,16256.0,74.5976,74.6173,74.5878,74.6075,16256.0
2024-11-26 14:05:00,75.78,75.81,75.71,75.71,16818.0,74.6075,74.637,74.5385,74.5385,16818.0
2024-11-26 14:10:00,75.72,75.75,75.7,75.74,14440.0,74.5484,74.5779,74.5287,74.5681,14440.0
2024-11-26 14:15:00,75.75,75.76,75.71,75.75,14314.0,74.5779,74.5878,74.5385,74.5779,14314.0
2024-11-26 14:20:00,75.75,75.83,75.75,75.83,10843.0,74.5779,74.6567,74.5779,74.6567,10843.0
2024-11-26 14:25:00,75.83,75.91,75.83,75.89,20938.0,74.6567,74.7354,74.6567,74.7158,20938.0
2024-11-26 14:30:00,75.89,75.94,75.85,75.94,19739.0,74.7158,74.765,74.6764,74.765,19739.0
2024-11-26 14:35:00,75.92,75.97,75.91,75.94,28092.0,74.7453,74.7945,74.7354,74.765,28092.0
2024-11-26 14:40:00,75.92,75.97,75.87,75.94,19782.0,74.7453,74.7945,74.6961,74.765,19782.0
2024-11-26 14:45:00,75.94,76.0,75.91,76.0,13100.0,74.765,74.8241,74.7354,74.8241,13100.0
2024-11-26 14:50:00,75.99,76.01,75.98,76.01,20333.0,74.8142,74.8339,74.8044,74.8339,20333.0
2024-11-26 14:55:00,76.01,76.04,75.96,75.98,23621.0,74.8339,74.8634,74.7847,74.8044,23621.0
2024-11-26 15:00:00,75.98,76.01,75.95,76.0,19530.0,74.8044,74.8339,74.7748,74.8241,19530.0
2024-11-26 15:05:00,75.99,76.01,75.94,75.96,28807.0,74.8142,74.8339,74.765,74.7847,28807.0
2024-11-26 15:10:00,75.96,76.04,75.96,76.03,21483.0,74.7847,74.8634,74.7847,74.8536,21483.0
2024-11-26 15:15:00,76.03,76.05,76.0,76.04,19953.0,74.8536,74.8733,74.8241,74.8634,19953.0
2024-11-26 15:20:00,76.03,76.04,76.0,76.02,30981.0,74.8536,74.8634,74.8241,74.8437,30981.0
2024-11-26 15:25:00,76.02,76.04,75.98,76.01,34252.0,74.8437,74.8634,74.8044,74.8339,34252.0
2024-11-26 15:30:00,76.01,76.01,75.91,75.94,91230.0,74.8339,74.8339,74.7354,74.765,91230.0
2024-11-26 15:35:00,75.93,75.94,75.81,75.84,47651.0,74.7551,74.765,74.637,74.6665,47651.0
2024-11-26 15:40:00,75.84,76.1,75.83,76.09,233492.0,74.6665,74.9225,74.6567,74.9127,233492.0
2024-11-26 15:45:00,76.1,76.33,76.1,76.31,35894.0,74.9225,75.1489,74.9225,75.1293,35894.0
2024-11-26 15:50:00,76.33,76.35,76.14,76.14,60063.0,75.1489,75.1686,74.9619,74.9619,60063.0
2024-11-26 15:55:00,76.14,76.38,76.08,76.28,306005.0,74.9619,75.1982,74.9028,75.0997,306005.0
2024-11-27 09:30:00,76.47,77.08,76.4,77.08,49132.0,75.2868,75.8873,75.2179,75.8873,49132.0
2024-11-27 09:35:00,77.09,77.48,77.02,77.39,27538.0,75.8972,76.2812,75.8283,76.1925,27538.0
2024-11-27 09:40:00,77.4,77.48,77.36,77.39,9474.0,76.2024,76.2812,76.163,76.1925,9474.0
2024-11-27 09:45:00,77.37,77.43,77.14,77.17,15837.0,76.1729,76.2319,75.9464,75.9759,15837.0
2024-11-27 09:50:00,77.13,77.51,77.11,77.51,15953.0,75.9366,76.3107,75.9169,76.3107,15953.0
2024-11-27 09:55:00,77.53,77.59,77.47,77.56,31538.0,76.3304,76.3894,76.2713,76.3599,31538.0
2024-11-27 10:00:00,77.54,77.55,77.36,77.36,25832.0,76.3402,76.3501,76.163,76.163,25832.0
2024-11-27 10:05:00,77.38,77.41,77.14,77.17,22978.0,76.1827,76.2122,75.9464,75.9759,22978.0
2024-11-27 10:10:00,77.14,77.25,77.12,77.14,24446.0,75.9464,76.0547,75.9267,75.9464,24446.0
2024-11-27 10:15:00,77.13,77.26,77.12,77.21,17117.0,75.9366,76.0646,75.9267,76.0153,17117.0
2024-11-27 10:20:00,77.19,77.19,76.97,77.0,19383.0,75.9956,75.9956,75.779,75.8086,19383.0
2024-11-27 10:25:00,77.0,77.19,76.98,77.17,15774.0,75.8086,75.9956,75.7889,75.9759,15774.0
2024-11-27 10:30:00,77.17,77.23,77.09,77.09,12602.0,75.9759,76.035,75.8972,75.8972,12602.0
2024-11-27 10:35:00,77.09,77.12,77.01,77.11,26710.0,75.8972,75.9267,75.8184,75.9169,26710.0
2024-11-27 10:40:00,77.11,77.26,77.11,77.16,13076.0,75.9169,76.0646,75.9169,75.9661,13076.0
2024-11-27 10:45:00,77.16,77.21,77.15,77.19,9698.0,75.9661,76.0153,75.9563,75.9956,9698.0
2024-11-27 10:50:00,77.19,77.24,77.14,77.2,13940.0,75.9956,76.0449,75.9464,76.0055,13940.0
2024-11-27 10:55:00,77.2,77.25,77.12,77.15,20897.0,76.0055,76.0547,75.9267,75.9563,20897.0
2024-11-27 11:00:00,77.15,77.27,77.12,77.19,23099.0,75.9563,76.0744,75.9267,75.9956,23099.0
2024-11-27 11:05:00,77.17,77.26,77.15,77.22,18935.0,75.9759,76.0646,75.9563,76.0252,18935.0
2024-11-27 11:10:00,77.23,77.32,77.23,77.31,11576.0,76.035,76.1236,76.035,76.1138,11576.0
2024-11-27 11:15:00,77.33,77.47,77.33,77.41,17229.0,76.1335,76.2713,76.1335,76.2122,17229.0
2024-11-27 11:20:00,77.38,77.46,77.34,77.45,9693.0,76.1827,76.2615,76.1433,76.2516,9693.0
2024-11-27 11:25:00,77.44,77.44,77.18,77.2,23781.0,76.2418,76.2418,75.9858,76.0055,23781.0
2024-11-27 11:30:00,77.16,77.25,77.14,77.14,12550.0,75.9661,76.0547,75.9464,75.9464,12550.0
2024-11-27 11:35:00,77.14,77.29,77.14,77.24,7571.0,75.9464,76.0941,75.9464,76.0449,7571.0
2024-11-27 11:40:00,77.23,77.27,77.2,77.2,10968.0,76.035,76.0744,76.0055,76.0055,10968.0
2024-11-27 11:45:00,77.19,77.23,77.19,77.2,6987.0,75.9956,76.035,75.9956,76.0055,6987.0
2024-11-27 11:50:00,77.2,77.26,77.12,77.12,16470.0,76.0055,76.0646,75.9267,75.9267,16470.0
2024-11-27 11:55:00,77.11,77.14,77.08,77.1,5246.0,75.9169,75.9464,75.8873,75.907,5246.0
2024-11-27 12:00:00,77.09,77.14,77.08,77.09,10478.0,75.8972,75.9464,75.8873,75.8972,10478.0
2024-11-27 12:05:00,77.09,77.09,76.98,77.02,10640.0,75.8972,75.8972,75.7889,75.8283,10640.0
2024-11-27 12:10:00,77.03,77.1,77.02,77.1,13040.0,75.8381,75.907,75.8283,75.907,13040.0
2024-11-27 12:15:00,77.1,77.13,76.96,76.98,12610.0,75.907,75.9366,75.7692,75.7889,12610.0
2024-11-27 12:20:00,76.98,77.03,76.98,77.01,9274.0,75.7889,75.8381,75.7889,75.8184,9274.0
2024-11-27 12:25:00,77.01,77.15,76.99,77.13,13949.0,75.8184,75.9563,75.7987,75.9366,13949.0
2024-11-27 12:30:00,77.11,77.15,77.09,77.14,8681.0,75.9169,75.9563,75.8972,75.9464,8681.0
2024-11-27 12:35:00,77.13,77.14,77.09,77.12,16580.0,75.9366,75.9464,75.8972,75.9267,16580.0
2024-11-27 12:40:00,77.13,77.15,77.1,77.13,11432.0,75.9366,75.9563,75.907,75.9366,11432.0
2024-11-27 12:45:00,77.11,77.11,77.05,77.1,9190.0,75.9169,75.9169,75.8578,75.907,9190.0
2024-11-27 12:50:00,77.09,77.18,77.07,77.16,9064.0,75.8972,75.9858,75.8775,75.9661,9064.0
2024-11-27 12:55:00,77.15,77.15,77.06,77.12,19266.0,75.9563,75.9563,75.8677,75.9267,19266.0
2024-11-27 13:00:00,77.11,77.15,77.1,77.13,19400.0,75.9169,75.9563,75.907,75.9366,19400.0
2024-11-27 13:05:00,77.12,77.15,77.12,77.15,7120.0,75.9267,75.9563,75.9267,75.9563,7120.0
2024-11-27 13:10:00,77.17,77.21,77.16,77.18,10726.0,75.9759,76.0153,75.9661,75.9858,10726.0
2024-11-27 13:15:00,77.17,77.18,77.15,77.18,10196.0,75.9759,75.9858,75.9563,75.9858,10196.0
2024-11-27 13:20:00,77.17,77.19,77.15,77.16,12019.0,75.9759,75.9956,75.9563,75.9661,12019.0
2024-11-27 13:25:00,77.16,77.24,77.15,77.23,11366.0,75.9661,76.0449,75.9563,76.035,11366.0
2024-11-27 13:30:00,77.21,77.23,77.19,77.22,5484.0,76.0153,76.035,75.9956,76.0252,5484.0
2024-11-27 13:35:00,77.22,77.23,77.16,77.17,12150.0,76.0252,76.035,75.9661,75.9759,12150.0
2024-11-27 13:40:00,77.17,77.18,77.15,77.15,10205.0,75.9759,75.9858,75.9563,75.9563,10205.0
2024-11-27 13:45:00,77.15,77.15,77.06,77.07,7250.0,75.9563,75.9563,75.8677,75.8775,7250.0
2024-11-27 13:50:00,77.07,77.13,77.07,77.12,4750.0,75.8775,75.9366,75.8775,75.9267,4750.0
2024-11-27 13:55:00,77.12,77.21,77.12,77.18,11824.0,75.9267,76.0153,75.9267,75.9858,11824.0
2024-11-27 14:00:00,77.18,77.23,77.17,77.23,4870.0,75.9858,76.035,75.9759,76.035,4870.0
2024-11-27 14:05:00,77.23,77.25,77.2,77.21,10208.0,76.035,76.0547,76.0055,76.0153,10208.0
2024-11-27 14:10:00,77.21,77.21,77.17,77.19,10494.0,76.0153,76.0153,75.9759,75.9956,10494.0
2024-11-27 14:15:00,77.18,77.21,77.16,77.17,9045.0,75.9858,76.0153,75.9661,75.9759,9045.0
2024-11-27 14:20:00,77.15,77.16,77.11,77.11,8016.0,75.9563,75.9661,75.9169,75.9169,8016.0
2024-11-27 14:25:00,77.11,77.14,77.11,77.11,7673.0,75.9169,75.9464,75.9169,75.9169,7673.0
2024-11-27 14:30:00,77.14,77.18,77.13,77.14,7345.0,75.9464,75.9858,75.9366,75.9464,7345.0
2024-11-27 14:35:00,77.16,77.2,77.11,77.2,12148.0,75.9661,76.0055,75.9169,76.0055,12148.0
2024-11-27 14:40:00,77.18,77.25,77.18,77.2,12073.0,75.9858,76.0547,75.9858,76.0055,12073.0
2024-11-27 14:45:00,77.2,77.22,77.15,77.17,8403.0,76.0055,76.0252,75.9563,75.9759,8403.0
2024-11-27 14:50:00,77.15,77.19,77.14,77.16,7004.0,75.9563,75.9956,75.9464,75.9661,7004.0
2024-11-27 14:55:00,77.16,77.19,77.15,77.16,9892.0,75.9661,75.9956,75.9563,75.9661,9892.0
2024-11-27 15:00:00,77.15,77.16,77.08,77.08,12022.0,75.9563,75.9661,75.8873,75.8873,12022.0
2024-11-27 15:05:00,77.07,77.11,77.06,77.07,11745.0,75.8775,75.9169,75.8677,75.8775,11745.0
2024-11-27 15:10:00,77.07,77.07,76.96,76.97,12251.0,75.8775,75.8775,75.7692,75.779,12251.0
2024-11-27 15:15:00,76.97,77.05,76.96,77.04,16989.0,75.779,75.8578,75.7692,75.848,16989.0
2024-11-27 15:20:00,77.05,77.06,76.97,77.0,15040.0,75.8578,75.8677,75.779,75.8086,15040.0
2024-11-27 15:25:00,76.99,77.0,76.91,76.93,11268.0,75.7987,75.8086,75.72,75.7397,11268.0
2024-11-27 15:30:00,76.93,76.97,76.87,76.97,15277.0,75.7397,75.779,75.6806,75.779,15277.0
2024-11-27 15:35:00,76.97,77.01,76.94,76.98,20697.0,75.779,75.8184,75.7495,75.7889,20697.0
2024-11-27 15:40:00,76.98,77.0,76.94,76.97,12003.0,75.7889,75.8086,75.7495,75.779,12003.0
2024-11-27 15:45:00,76.97,77.07,76.96,77.07,22023.0,75.779,75.8775,75.7692,75.8775,22023.0
2024-11-27 15:50:00,77.08,77.11,77.03,77.04,43780.0,75.8873,75.9169,75.8381,75.848,43780.0
2024-11-27 15:55:00,77.05,77.14,77.01,77.14,167843.0,75.8578,75.9464,75.8184,75.9464,167843.0
2024-11-29 09:30:00,77.02,77.5,76.88,77.5,26241.0,75.8283,76.3008,75.6904,76.3008,26241.0
2024-11-29 09:35:00,77.48,77.58,77.43,77.47,23446.0,76.2812,76.3796,76.2319,76.2713,23446.0
2024-11-29 09:40:00,77.47,77.5,77.19,77.19,24388.0,76.2713,76.3008,75.9956,75.9956,24388.0
2024-11-29 09:45:00,77.25,77.41,77.18,77.38,9322.0,76.0547,76.2122,75.9858,76.1827,9322.0
2024-11-29 09:50:00,77.38,77.39,77.19,77.23,17711.0,76.1827,76.1925,75.9956,76.035,17711.0
2024-11-29 09:55:00,77.24,77.39,77.2,77.37,12192.0,76.0449,76.1925,76.0055,76.1729,12192.0
2024-11-29 10:00:00,77.34,77.46,77.34,77.45,21494.0,76.1433,76.2615,76.1433,76.2516,21494.0
2024-11-29 10:05:00,77.5,77.55,77.39,77.44,28816.0,76.3008,76.3501,76.1925,76.2418,28816.0
2024-11-29 10:10:00,77.45,77.51,77.38,77.48,7860.0,76.2516,76.3107,76.1827,76.2812,7860.0
2024-11-29 10:15:00,77.48,77.58,77.46,77.52,45439.0,76.2812,76.3796,76.2615,76.3205,45439.0
2024-11-29 10:20:00,77.52,77.6,77.49,77.58,16011.0,76.3205,76.3993,76.291,76.3796,16011.0
2024-11-29 10:25:00,77.59,77.67,77.57,77.67,14656.0,76.3894,76.4682,76.3698,76.4682,14656.0
2024-11-29 10:30:00,77.68,77.71,77.46,77.46,38362.0,76.4781,76.5076,76.2615,76.2615,38362.0
2024-11-29 10:35:00,77.46,77.52,77.4,77.4,26419.0,76.2615,76.3205,76.2024,76.2024,26419.0
2024-11-29 10:40:00,77.42,77.43,77.34,77.36,13679.0,76.2221,76.2319,76.1433,76.163,13679.0
2024-11-29 10:45:00,77.36,77.51,77.34,77.46,29981.0,76.163,76.3107,76.1433,76.2615,29981.0
2024-11-29 10:50:00,77.46,77.52,77.4,77.41,46977.0,76.2615,76.3205,76.2024,76.2122,46977.0
2024-11-29 10:55:00,77.39,77.47,77.37,77.42,11839.0,76.1925,76.2713,76.1729,76.2221,11839.0
2024-11-29 11:00:00,77.42,77.54,77.41,77.54,16465.0,76.2221,76.3402,76.2122,76.3402,16465.0
2024-11-29 11:05:00,77.53,77.62,77.5,77.5,10281.0,76.3304,76.419,76.3008,76.3008,10281.0
2024-11-29 11:10:00,77.5,77.5,77.39,77.42,5766.0,76.3008,76.3008,76.1925,76.2221,5766.0
2024-11-29 11:15:00,77.42,77.47,77.37,77.37,14721.0,76.2221,76.2713,76.1729,76.1729,14721.0
2024-11-29 11:20:00,77.37,77.39,77.3,77.34,11133.0,76.1729,76.1925,76.1039,76.1433,11133.0
2024-11-29 11:25:00,77.34,77.39,77.33,77.34,10006.0,76.1433,76.1925,76.1335,76.1433,10006.0
2024-11-29 11:30:00,77.37,77.38,77.34,77.35,10558.0,76.1729,76.1827,76.1433,76.1532,10558.0
2024-11-29 11:35:00,77.35,77.41,77.29,77.31,15083.0,76.1532,76.2122,76.0941,76.1138,15083.0
2024-11-29 11:40:00,77.32,77.32,77.19,77.25,14150.0,76.1236,76.1236,75.9956,76.0547,14150.0
2024-11-29 11:45:00,77.27,77.29,77.21,77.24,15978.0,76.0744,76.0941,76.0153,76.0449,15978.0
2024-11-29 11:50:00,77.25,77.27,77.2,77.2,9292.0,76.0547,76.0744,76.0055,76.0055,9292.0
2024-11-29 11:55:00,77.2,77.22,77.11,77.13,10445.0,76.0055,76.0252,75.9169,75.9366,10445.0
2024-11-29 12:00:00,77.13,77.14,76.84,76.9,43871.0,75.9366,75.9464,75.6511,75.7101,43871.0
2024-11-29 12:05:00,76.9,77.06,76.89,77.05,16885.0,75.7101,75.8677,75.7003,75.8578,16885.0
2024-11-29 12:10:00,77.03,77.09,76.95,77.09,14826.0,75.8381,75.8972,75.7594,75.8972,14826.0
2024-11-29 12:15:00,77.07,77.11,77.04,77.04,19632.0,75.8775,75.9169,75.848,75.848,19632.0
2024-11-29 12:20:00,77.04,77.07,76.94,76.96,13873.0,75.848,75.8775,75.7495,75.7692,13873.0
2024-11-29 12:25:00,76.97,76.98,76.91,76.96,15601.0,75.779,75.7889,75.72,75.7692,15601.0
2024-11-29 12:30:00,76.95,77.03,76.93,76.99,30927.0,75.7594,75.8381,75.7397,75.7987,30927.0
2024-11-29 12:35:00,76.99,77.1,76.96,77.06,29228.0,75.7987,75.907,75.7692,75.8677,29228.0
2024-11-29 12:40:00,77.06,77.1,77.02,77.09,28356.0,75.8677,75.907,75.8283,75.8972,28356.0
2024-11-29 12:45:00,77.1,77.12,77.03,77.03,67297.0,75.907,75.9267,75.8381,75.8381,67297.0
2024-11-29 12:50:00,77.04,77.09,76.95,77.03,51589.0,75.848,75.8972,75.7594,75.8381,51589.0
2024-11-29 12:55:00,77.04,77.07,76.85,76.89,128928.0,75.848,75.8775,75.6609,75.7003,128928.0
2024-12-02 09:30:00,76.94,77.21,76.61,76.72,33669.0,75.7495,76.0153,75.4246,75.5329,33669.0
2024-12-02 09:35:00,76.63,76.75,76.55,76.59,14987.0,75.4443,75.5624,75.3655,75.4049,14987.0
2024-12-02 09:40:00,76.56,76.73,76.43,76.64,43834.0,75.3754,75.5428,75.2474,75.4541,43834.0
2024-12-02 09:45:00,76.66,76.68,76.5,76.59,26698.0,75.4738,75.4935,75.3163,75.4049,26698.0
2024-12-02 09:50:00,76.61,76.61,76.35,76.36,11041.0,75.4246,75.4246,75.1686,75.1785,11041.0
2024-12-02 09:55:00,76.37,76.48,76.27,76.47,41391.0,75.1883,75.2966,75.0899,75.2868,41391.0
2024-12-02 10:00:00,76.48,76.48,76.23,76.27,26087.0,75.2966,75.2966,75.0505,75.0899,26087.0
2024-12-02 10:05:00,76.27,76.39,76.12,76.36,23317.0,75.0899,75.208,74.9422,75.1785,23317.0
2024-12-02 10:10:00,76.36,76.43,76.18,76.19,18830.0,75.1785,75.2474,75.0013,75.0111,18830.0
2024-12-02 10:15:00,76.2,76.3,76.14,76.14,24540.0,75.021,75.1194,74.9619,74.9619,24540.0
2024-12-02 10:20:00,76.17,76.3,76.13,76.28,32362.0,74.9914,75.1194,74.952,75.0997,32362.0
2024-12-02 10:25:00,76.29,76.37,76.28,76.36,14947.0,75.1096,75.1883,75.0997,75.1785,14947.0
2024-12-02 10:30:00,76.35,76.41,76.31,76.34,20712.0,75.1686,75.2277,75.1293,75.1588,20712.0
2024-12-02 10:35:00,76.33,76.45,76.3,76.4,18736.0,75.1489,75.2671,75.1194,75.2179,18736.0
2024-12-02 10:40:00,76.42,76.47,76.34,76.47,16792.0,75.2376,75.2868,75.1588,75.2868,16792.0
2024-12-02 10:45:00,76.5,76.51,76.39,76.48,20600.0,75.3163,75.3262,75.208,75.2966,20600.0
2024-12-02 10:50:00,76.49,76.52,76.28,76.3,21887.0,75.3065,75.336,75.0997,75.1194,21887.0
2024-12-02 10:55:00,76.3,76.32,76.21,76.28,14876.0,75.1194,75.1391,75.0308,75.0997,14876.0
2024-12-02 11:00:00,76.27,76.27,76.13,76.16,20404.0,75.0899,75.0899,74.952,74.9816,20404.0
2024-12-02 11:05:00,76.16,76.18,76.08,76.16,18297.0,74.9816,75.0013,74.9028,74.9816,18297.0
2024-12-02 11:10:00,76.17,76.21,76.13,76.15,9509.0,74.9914,75.0308,74.952,74.9717,9509.0
2024-12-02 11:15:00,76.17,76.24,76.17,76.19,14224.0,74.9914,75.0603,74.9914,75.0111,14224.0
2024-12-02 11:20:00,76.2,76.29,76.19,76.28,15391.0,75.021,75.1096,75.0111,75.0997,15391.0
2024-12-02 11:25:00,76.3,76.43,76.26,76.32,19055.0,75.1194,75.2474,75.08,75.1391,19055.0
2024-12-02 11:30:00,76.34,76.36,76.24,76.27,17380.0,75.1588,75.1785,75.0603,75.0899,17380.0
2024-12-02 11:35:00,76.26,76.26,76.08,76.09,30579.0,75.08,75.08,74.9028,74.9127,30579.0
2024-12-02 11:40:00,76.1,76.16,76.07,76.1,19969.0,74.9225,74.9816,74.893,74.9225,19969.0
2024-12-02 11:45:00,76.09,76.16,76.06,76.08,16991.0,74.9127,74.9816,74.8831,74.9028,16991.0
2024-12-02 11:50:00,76.08,76.13,76.01,76.06,13017.0,74.9028,74.952,74.8339,74.8831,13017.0
2024-12-02 11:55:00,76.04,76.06,76.02,76.05,20617.0,74.8634,74.8831,74.8437,74.8733,20617.0
2024-12-02 12:00:00,76.05,76.06,76.02,76.03,11322.0,74.8733,74.8831,74.8437,74.8536,11322.0
2024-12-02 12:05:00,76.03,76.09,76.02,76.09,20979.0,74.8536,74.9127,74.8437,74.9127,20979.0
2024-12-02 12:10:00,76.08,76.08,75.97,76.01,17845.0,74.9028,74.9028,74.7945,74.8339,17845.0
2024-12-02 12:15:00,76.02,76.05,75.95,76.01,17646.0,74.8437,74.8733,74.7748,74.8339,17646.0
2024-12-02 12:20:00,76.01,76.04,75.98,76.02,13254.0,74.8339,74.8634,74.8044,74.8437,13254.0
2024-12-02 12:25:00,76.01,76.11,76.01,76.07,16080.0,74.8339,74.9323,74.8339,74.893,16080.0
2024-12-02 12:30:00,76.06,76.12,76.06,76.09,17761.0,74.8831,74.9422,74.8831,74.9127,17761.0
2024-12-02 12:35:00,76.09,76.13,76.05,76.1,16476.0,74.9127,74.952,74.8733,74.9225,16476.0
2024-12-02 12:40:00,76.09,76.15,76.08,76.13,10146.0,74.9127,74.9717,74.9028,74.952,10146.0
2024-12-02 12:45:00,76.14,76.2,76.14,76.2,10792.0,74.9619,75.021,74.9619,75.021,10792.0
2024-12-02 12:50:00,76.19,76.29,76.17,76.29,14913.0,75.0111,75.1096,74.9914,75.1096,14913.0
2024-12-02 12:55:00,76.3,76.31,76.26,76.28,15061.0,75.1194,75.1293,75.08,75.0997,15061.0
2024-12-02 13:00:00,76.29,76.36,76.29,76.34,17049.0,75.1096,75.1785,75.1096,75.1588,17049.0
2024-12-02 13:05:00,76.34,76.37,76.33,76.34,10563.0,75.1588,75.1883,75.1489,75.1588,10563.0
2024-12-02 13:10:00,76.34,76.36,76.31,76.34,17730.0,75.1588,75.1785,75.1293,75.1588,17730.0
2024-12-02 13:15:00,76.34,76.36,76.24,76.27,16001.0,75.1588,75.1785,75.0603,75.0899,16001.0
2024-12-02 13:20:00,76.27,76.29,76.22,76.23,19326.0,75.0899,75.1096,75.0406,75.0505,19326.0
2024-12-02 13:25:00,76.22,76.24,76.2,76.23,16736.0,75.0406,75.0603,75.021,75.0505,16736.0
2024-12-02 13:30:00,76.23,76.26,76.18,76.21,14874.0,75.0505,75.08,75.0013,75.0308,14874.0
2024-12-02 13:35:00,76.21,76.23,76.19,76.22,13794.0,75.0308,75.0505,75.0111,75.0406,13794.0
2024-12-02 13:40:00,76.23,76.25,76.18,76.18,13121.0,75.0505,75.0702,75.0013,75.0013,13121.0
2024-12-02 13:45:00,76.18,76.28,76.17,76.28,12348.0,75.0013,75.0997,74.9914,75.0997,12348.0
2024-12-02 13:50:00,76.28,76.32,76.27,76.3,12654.0,75.0997,75.1391,75.0899,75.1194,12654.0
2024-12-02 13:55:00,76.3,76.31,76.28,76.28,15220.0,75.1194,75.1293,75.0997,75.0997,15220.0
2024-12-02 14:00:00,76.28,76.29,76.1,76.11,17086.0,75.0997,75.1096,74.9225,74.9323,17086.0
2024-12-02 14:05:00,76.11,76.19,76.1,76.19,11212.0,74.9323,75.0111,74.9225,75.0111,11212.0
2024-12-02 14:10:00,76.18,76.24,76.18,76.24,21972.0,75.0013,75.0603,75.0013,75.0603,21972.0
2024-12-02 14:15:00,76.25,76.25,76.12,76.13,20568.0,75.0702,75.0702,74.9422,74.952,20568.0
2024-12-02 14:20:00,76.13,76.14,76.11,76.14,13150.0,74.952,74.9619,74.9323,74.9619,13150.0
2024-12-02 14:25:00,76.13,76.26,76.13,76.24,16493.0,74.952,75.08,74.952,75.0603,16493.0
2024-12-02 14:30:00,76.24,76.25,76.22,76.22,12803.0,75.0603,75.0702,75.0406,75.0406,12803.0
2024-12-02 14:35:00,76.21,76.27,76.21,76.25,14203.0,75.0308,75.0899,75.0308,75.0702,14203.0
2024-12-02 14:40:00,76.25,76.25,76.18,76.18,19999.0,75.0702,75.0702,75.0013,75.0013,19999.0
2024-12-02 14:45:00,76.18,76.24,76.18,76.22,15366.0,75.0013,75.0603,75.0013,75.0406,15366.0
2024-12-02 14:50:00,76.22,76.25,76.16,76.24,19313.0,75.0406,75.0702,74.9816,75.0603,19313.0
2024-12-02 14:55:00,76.25,76.26,76.23,76.24,13965.0,75.0702,75.08,75.0505,75.0603,13965.0
2024-12-02 15:00:00,76.23,76.27,76.21,76.26,24710.0,75.0505,75.0899,75.0308,75.08,24710.0
2024-12-02 15:05:00,76.27,76.28,76.22,76.23,21381.0,75.0899,75.0997,75.0406,75.0505,21381.0
2024-12-02 15:10:00,76.24,76.29,76.21,76.28,20744.0,75.0603,75.1096,75.0308,75.0997,20744.0
2024-12-02 15:15:00,76.27,76.36,76.27,76.34,33755.0,75.0899,75.1785,75.0899,75.1588,33755.0
2024-12-02 15:20:00,76.34,76.38,76.31,76.31,27975.0,75.1588,75.1982,75.1293,75.1293,27975.0
2024-12-02 15:25:00,76.31,76.37,76.28,76.36,77602.0,75.1293,75.1883,75.0997,75.1785,77602.0
2024-12-02 15:30:00,76.35,76.36,76.3,76.33,43868.0,75.1686,75.1785,75.1194,75.1489,43868.0
2024-12-02 15:35:00,76.33,76.43,76.31,76.39,48049.0,75.1489,75.2474,75.1293,75.208,48049.0
2024-12-02 15:40:00,76.4,76.4,76.24,76.27,51256.0,75.2179,75.2179,75.0603,75.0899,51256.0
2024-12-02 15:45:00,76.27,76.29,76.22,76.27,54135.0,75.0899,75.1096,75.0406,75.0899,54135.0
2024-12-02 15:50:00,76.27,76.32,76.19,76.2,89098.0,75.0899,75.1391,75.0111,75.021,89098.0
2024-12-02 15:55:00,76.2,76.21,75.95,75.98,240801.0,75.021,75.0308,74.7748,74.8044,240801.0
2024-12-03 09:30:00,76.38,76.4,76.17,76.23,34837.0,75.1982,75.2179,74.9914,75.0505,34837.0
2024-12-03 09:35:00,76.17,76.23,75.8,75.84,16172.0,74.9914,75.0505,74.6271,74.6665,16172.0
2024-12-03 09:40:00,75.89,75.9,75.55,75.56,24022.0,74.7158,74.7256,74.381,74.3909,24022.0
2024-12-03 09:45:00,75.55,75.82,75.45,75.73,40578.0,74.381,74.6468,74.2826,74.5582,40578.0
2024-12-03 09:50:00,75.73,75.78,75.61,75.74,16984.0,74.5582,74.6075,74.4401,74.5681,16984.0
2024-12-03 09:55:00,75.76,75.97,75.73,75.95,17936.0,74.5878,74.7945,74.5582,74.7748,17936.0
2024-12-03 10:00:00,75.92,75.94,75.81,75.86,56266.0,74.7453,74.765,74.637,74.6862,56266.0
2024-12-03 10:05:00,75.86,75.88,75.77,75.87,33166.0,74.6862,74.7059,74.5976,74.6961,33166.0
2024-12-03 10:10:00,75.87,75.87,75.68,75.7,16807.0,74.6961,74.6961,74.509,74.5287,16807.0
2024-12-03 10:15:00,75.66,75.76,75.59,75.75,15698.0,74.4893,74.5878,74.4204,74.5779,15698.0
2024-12-03 10:20:00,75.76,75.76,75.63,75.64,19313.0,74.5878,74.5878,74.4598,74.4696,19313.0
2024-12-03 10:25:00,75.64,75.75,75.58,75.71,17694.0,74.4696,74.5779,74.4106,74.5385,17694.0
2024-12-03 10:30:00,75.71,75.73,75.59,75.66,20283.0,74.5385,74.5582,74.4204,74.4893,20283.0
2024-12-03 10:35:00,75.65,75.77,75.64,75.68,17577.0,74.4795,74.5976,74.4696,74.509,17577.0
2024-12-03 10:40:00,75.69,75.79,75.67,75.78,24663.0,74.5188,74.6173,74.4992,74.6075,24663.0
2024-12-03 10:45:00,75.78,75.83,75.69,75.78,34691.0,74.6075,74.6567,74.5188,74.6075,34691.0
2024-12-03 10:50:00,75.78,75.9,75.73,75.89,25940.0,74.6075,74.7256,74.5582,74.7158,25940.0
2024-12-03 10:55:00,75.89,75.89,75.72,75.76,47402.0,74.7158,74.7158,74.5484,74.5878,47402.0
2024-12-03 11:00:00,75.75,75.75,75.63,75.7,11884.0,74.5779,74.5779,74.4598,74.5287,11884.0
2024-12-03 11:05:00,75.73,75.78,75.66,75.66,11110.0,74.5582,74.6075,74.4893,74.4893,11110.0
2024-12-03 11:10:00,75.63,75.67,75.62,75.66,13330.0,74.4598,74.4992,74.4499,74.4893,13330.0
2024-12-03 11:15:00,75.65,75.68,75.58,75.67,18909.0,74.4795,74.509,74.4106,74.4992,18909.0
2024-12-03 11:20:00,75.64,75.73,75.64,75.72,15568.0,74.4696,74.5582,74.4696,74.5484,15568.0
2024-12-03 11:25:00,75.72,75.78,75.71,75.77,18657.0,74.5484,74.6075,74.5385,74.5976,18657.0
2024-12-03 11:30:00,75.76,75.79,75.68,75.76,167356.0,74.5878,74.6173,74.509,74.5878,167356.0
2024-12-03 11:35:00,75.74,75.76,75.6,75.6,35730.0,74.5681,74.5878,74.4302,74.4302,35730.0
2024-12-03 11:40:00,75.6,75.65,75.56,75.56,9395.0,74.4302,74.4795,74.3909,74.3909,9395.0
2024-12-03 11:45:00,75.56,75.56,75.39,75.39,15124.0,74.3909,74.3909,74.2235,74.2235,15124.0
2024-12-03 11:50:00,75.39,75.39,75.34,75.34,9458.0,74.2235,74.2235,74.1743,74.1743,9458.0
2024-12-03 11:55:00,75.34,75.47,75.34,75.47,11026.0,74.1743,74.3023,74.1743,74.3023,11026.0
2024-12-03 12:00:00,75.5,75.64,75.5,75.63,14954.0,74.3318,74.4696,74.3318,74.4598,14954.0
2024-12-03 12:05:00,75.61,75.69,75.58,75.69,15991.0,74.4401,74.5188,74.4106,74.5188,15991.0
2024-12-03 12:10:00,75.69,75.72,75.64,75.72,15227.0,74.5188,74.5484,74.4696,74.5484,15227.0
2024-12-03 12:15:00,75.73,75.75,75.7,75.71,12681.0,74.5582,74.5779,74.5287,74.5385,12681.0
2024-12-03 12:20:00,75.71,75.79,75.71,75.78,17173.0,74.5385,74.6173,74.5385,74.6075,17173.0
2024-12-03 12:25:00,75.78,75.83,75.78,75.81,10765.0,74.6075,74.6567,74.6075,74.637,10765.0
2024-12-03 12:30:00,75.8,75.85,75.76,75.8,21577.0,74.6271,74.6764,74.5878,74.6271,21577.0
2024-12-03 12:35:00,75.81,75.82,75.73,75.73,20054.0,74.637,74.6468,74.5582,74.5582,20054.0
2024-12-03 12:40:00,75.73,75.76,75.59,75.66,31624.0,74.5582,74.5878,74.4204,74.4893,31624.0
2024-12-03 12:45:00,75.66,75.67,75.61,75.67,12747.0,74.4893,74.4992,74.4401,74.4992,12747.0
2024-12-03 12:50:00,75.67,75.7,75.65,75.67,11178.0,74.4992,74.5287,74.4795,74.4992,11178.0
2024-12-03 12:55:00,75.67,75.68,75.63,75.64,8104.0,74.4992,74.509,74.4598,74.4696,8104.0
2024-12-03 13:00:00,75.64,75.66,75.58,75.58,12333.0,74.4696,74.4893,74.4106,74.4106,12333.0
2024-12-03 13:05:00,75.59,75.6,75.53,75.53,13280.0,74.4204,74.4302,74.3613,74.3613,13280.0
2024-12-03 13:10:00,75.54,75.57,75.51,75.52,8610.0,74.3712,74.4007,74.3416,74.3515,8610.0
2024-12-03 13:15:00,75.53,75.54,75.5,75.53,14297.0,74.3613,74.3712,74.3318,74.3613,14297.0
2024-12-03 13:20:00,75.55,75.58,75.53,75.58,8445.0,74.381,74.4106,74.3613,74.4106,8445.0
2024-12-03 13:25:00,75.56,75.63,75.56,75.6,13523.0,74.3909,74.4598,74.3909,74.4302,13523.0
2024-12-03 13:30:00,75.61,75.63,75.51,75.57,16057.0,74.4401,74.4598,74.3416,74.4007,16057.0
2024-12-03 13:35:00,75.57,75.6,75.53,75.54,16656.0,74.4007,74.4302,74.3613,74.3712,16656.0
2024-12-03 13:40:00,75.55,75.56,75.5,75.51,14436.0,74.381,74.3909,74.3318,74.3416,14436.0
2024-12-03 13:45:00,75.52,75.55,75.52,75.54,6999.0,74.3515,74.381,74.3515,74.3712,6999.0
2024-12-03 13:50:00,75.53,75.55,75.49,75.49,14705.0,74.3613,74.381,74.3219,74.3219,14705.0
2024-12-03 13:55:00,75.48,75.58,75.48,75.57,7149.0,74.3121,74.4106,74.3121,74.4007,7149.0
2024-12-03 14:00:00,75.57,75.58,75.49,75.52,21871.0,74.4007,74.4106,74.3219,74.3515,21871.0
2024-12-03 14:05:00,75.52,75.62,75.5,75.54,21512.0,74.3515,74.4499,74.3318,74.3712,21512.0
2024-12-03 14:10:00,75.52,75.61,75.52,75.6,7853.0,74.3515,74.4401,74.3515,74.4302,7853.0
2024-12-03 14:15:00,75.6,75.62,75.59,75.6,9938.0,74.4302,74.4499,74.4204,74.4302,9938.0
2024-12-03 14:20:00,75.6,75.6,75.53,75.59,20280.0,74.4302,74.4302,74.3613,74.4204,20280.0
2024-12-03 14:25:00,75.6,75.63,75.53,75.63,26133.0,74.4302,74.4598,74.3613,74.4598,26133.0
2024-12-03 14:30:00,75.63,75.65,75.59,75.63,12938.0,74.4598,74.4795,74.4204,74.4598,12938.0
2024-12-03 14:35:00,75.62,75.63,75.58,75.59,13455.0,74.4499,74.4598,74.4106,74.4204,13455.0
2024-12-03 14:40:00,75.59,75.6,75.57,75.59,7815.0,74.4204,74.4302,74.4007,74.4204,7815.0
2024-12-03 14:45:00,75.59,75.64,75.58,75.58,19159.0,74.4204,74.4696,74.4106,74.4106,19159.0
2024-12-03 14:50:00,75.57,75.62,75.57,75.62,9454.0,74.4007,74.4499,74.4007,74.4499,9454.0
2024-12-03 14:55:00,75.61,75.63,75.58,75.6,16610.0,74.4401,74.4598,74.4106,74.4302,16610.0
2024-12-03 15:00:00,75.6,75.6,75.54,75.55,13170.0,74.4302,74.4302,74.3712,74.381,13170.0
2024-12-03 15:05:00,75.55,75.6,75.52,75.55,16408.0,74.381,74.4302,74.3515,74.381,16408.0
2024-12-03 15:10:00,75.57,75.59,75.54,75.54,12667.0,74.4007,74.4204,74.3712,74.3712,12667.0
2024-12-03 15:15:00,75.55,75.56,75.5,75.56,24575.0,74.381,74.3909,74.3318,74.3909,24575.0
2024-12-03 15:20:00,75.56,75.57,75.5,75.53,18610.0,74.3909,74.4007,74.3318,74.3613,18610.0
2024-12-03 15:25:00,75.54,75.56,75.51,75.53,20230.0,74.3712,74.3909,74.3416,74.3613,20230.0
2024-12-03 15:30:00,75.52,75.55,75.47,75.5,33082.0,74.3515,74.381,74.3023,74.3318,33082.0
2024-12-03 15:35:00,75.51,75.51,75.38,75.43,72438.0,74.3416,74.3416,74.2136,74.2629,72438.0
2024-12-03 15:40:00,75.44,75.44,75.3,75.34,38446.0,74.2727,74.2727,74.1349,74.1743,38446.0
2024-12-03 15:45:00,75.34,75.43,75.31,75.43,35582.0,74.1743,74.2629,74.1447,74.2629,35582.0
2024-12-03 15:50:00,75.43,75.45,75.29,75.31,59150.0,74.2629,74.2826,74.125,74.1447,59150.0
2024-12-03 15:55:00,75.31,75.31,75.08,75.09,236442.0,74.1447,74.1447,73.9183,73.9281,236442.0
2024-12-04 09:30:00,75.19,75.23,74.85,75.01,33441.0,74.0266,74.066,73.6918,73.8494,33441.0
2024-12-04 09:35:00,74.92,75.07,74.8,75.03,11828.0,73.7608,73.9084,73.6426,73.8691,11828.0
2024-12-04 09:40:00,75.04,75.04,74.97,75.03,6679.0,73.8789,73.8789,73.81,73.8691,6679.0
2024-12-04 09:45:00,75.02,75.15,74.96,74.96,21302.0,73.8592,73.9872,73.8001,73.8001,21302.0
2024-12-04 09:50:00,75.02,75.31,75.01,75.23,26597.0,73.8592,74.1447,73.8494,74.066,26597.0
2024-12-04 09:55:00,75.21,75.32,75.11,75.31,6322.0,74.0463,74.1546,73.9478,74.1447,6322.0
2024-12-04 10:00:00,75.35,75.37,75.19,75.25,20703.0,74.1841,74.2038,74.0266,74.0857,20703.0
2024-12-04 10:05:00,75.25,75.25,74.98,75.03,13567.0,74.0857,74.0857,73.8198,73.8691,13567.0
2024-12-04 10:10:00,75.0,75.02,74.91,74.94,30366.0,73.8395,73.8592,73.7509,73.7805,30366.0
2024-12-04 10:15:00,74.91,75.04,74.86,75.01,21664.0,73.7509,73.8789,73.7017,73.8494,21664.0
2024-12-04 10:20:00,75.03,75.15,75.01,75.12,7882.0,73.8691,73.9872,73.8494,73.9577,7882.0
2024-12-04 10:25:00,75.11,75.22,75.01,75.1,14776.0,73.9478,74.0561,73.8494,73.938,14776.0
2024-12-04 10:30:00,75.09,75.18,75.05,75.12,6845.0,73.9281,74.0167,73.8888,73.9577,6845.0
2024-12-04 10:35:00,75.1,75.11,75.04,75.06,12955.0,73.938,73.9478,73.8789,73.8986,12955.0
2024-12-04 10:40:00,75.04,75.16,75.04,75.12,12685.0,73.8789,73.997,73.8789,73.9577,12685.0
2024-12-04 10:45:00,75.09,75.1,75.01,75.03,5937.0,73.9281,73.938,73.8494,73.8691,5937.0
2024-12-04 10:50:00,75.01,75.08,74.98,75.0,15700.0,73.8494,73.9183,73.8198,73.8395,15700.0
2024-12-04 10:55:00,75.0,75.13,75.0,75.12,12660.0,73.8395,73.9675,73.8395,73.9577,12660.0
2024-12-04 11:00:00,75.1,75.15,75.08,75.15,7766.0,73.938,73.9872,73.9183,73.9872,7766.0
2024-12-04 11:05:00,75.16,75.2,75.1,75.17,25774.0,73.997,74.0364,73.938,74.0069,25774.0
2024-12-04 11:10:00,75.15,75.24,75.15,75.24,8294.0,73.9872,74.0758,73.9872,74.0758,8294.0
2024-12-04 11:15:00,75.24,75.4,75.24,75.4,17465.0,74.0758,74.2333,74.0758,74.2333,17465.0
2024-12-04 11:20:00,75.41,75.43,75.36,75.38,7089.0,74.2432,74.2629,74.194,74.2136,7089.0
2024-12-04 11:25:00,75.39,75.46,75.38,75.46,10772.0,74.2235,74.2924,74.2136,74.2924,10772.0
2024-12-04 11:30:00,75.48,75.6,75.45,75.54,22840.0,74.3121,74.4302,74.2826,74.3712,22840.0
2024-12-04 11:35:00,75.54,75.56,75.51,75.52,8299.0,74.3712,74.3909,74.3416,74.3515,8299.0
2024-12-04 11:40:00,75.52,75.54,75.48,75.48,6517.0,74.3515,74.3712,74.3121,74.3121,6517.0
2024-12-04 11:45:00,75.5,75.52,75.44,75.46,5586.0,74.3318,74.3515,74.2727,74.2924,5586.0
2024-12-04 11:50:00,75.44,75.54,75.44,75.49,8749.0,74.2727,74.3712,74.2727,74.3219,8749.0
2024-12-04 11:55:00,75.49,75.49,75.36,75.36,16286.0,74.3219,74.3219,74.194,74.194,16286.0
2024-12-04 12:00:00,75.37,75.37,75.32,75.37,4923.0,74.2038,74.2038,74.1546,74.2038,4923.0
2024-12-04 12:05:00,75.37,75.46,75.34,75.41,8817.0,74.2038,74.2924,74.1743,74.2432,8817.0
2024-12-04 12:10:00,75.41,75.52,75.41,75.52,8679.0,74.2432,74.3515,74.2432,74.3515,8679.0
2024-12-04 12:15:00,75.52,75.57,75.47,75.49,19246.0,74.3515,74.4007,74.3023,74.3219,19246.0
2024-12-04 12:20:00,75.48,75.48,75.41,75.42,10087.0,74.3121,74.3121,74.2432,74.253,10087.0
2024-12-04 12:25:00,75.43,75.45,75.39,75.4,11294.0,74.2629,74.2826,74.2235,74.2333,11294.0
2024-12-04 12:30:00,75.4,75.49,75.4,75.45,7171.0,74.2333,74.3219,74.2333,74.2826,7171.0
2024-12-04 12:35:00,75.45,75.46,75.37,75.42,15929.0,74.2826,74.2924,74.2038,74.253,15929.0
2024-12-04 12:40:00,75.4,75.41,75.37,75.4,9576.0,74.2333,74.2432,74.2038,74.2333,9576.0
2024-12-04 12:45:00,75.4,75.45,75.39,75.45,4522.0,74.2333,74.2826,74.2235,74.2826,4522.0
2024-12-04 12:50:00,75.44,75.54,75.43,75.52,13759.0,74.2727,74.3712,74.2629,74.3515,13759.0
2024-12-04 12:55:00,75.51,75.51,75.43,75.44,11580.0,74.3416,74.3416,74.2629,74.2727,11580.0
2024-12-04 13:00:00,75.44,75.45,75.39,75.44,21639.0,74.2727,74.2826,74.2235,74.2727,21639.0
2024-12-04 13:05:00,75.44,75.45,75.4,75.43,9195.0,74.2727,74.2826,74.2333,74.2629,9195.0
2024-12-04 13:10:00,75.43,75.45,75.37,75.4,16477.0,74.2629,74.2826,74.2038,74.2333,16477.0
2024-12-04 13:15:00,75.4,75.43,75.38,75.39,13752.0,74.2333,74.2629,74.2136,74.2235,13752.0
2024-12-04 13:20:00,75.39,75.39,75.37,75.38,10278.0,74.2235,74.2235,74.2038,74.2136,10278.0
2024-12-04 13:25:00,75.38,75.49,75.37,75.48,9361.0,74.2136,74.3219,74.2038,74.3121,9361.0
2024-12-04 13:30:00,75.48,75.48,75.22,75.23,29593.0,74.3121,74.3121,74.0561,74.066,29593.0
2024-12-04 13:35:00,75.22,75.36,75.22,75.36,11343.0,74.0561,74.194,74.0561,74.194,11343.0
2024-12-04 13:40:00,75.36,75.4,75.32,75.37,15357.0,74.194,74.2333,74.1546,74.2038,15357.0
2024-12-04 13:45:00,75.37,75.52,75.37,75.45,21683.0,74.2038,74.3515,74.2038,74.2826,21683.0
2024-12-04 13:50:00,75.44,75.47,75.43,75.43,17517.0,74.2727,74.3023,74.2629,74.2629,17517.0
2024-12-04 13:55:00,75.44,75.44,75.36,75.41,27857.0,74.2727,74.2727,74.194,74.2432,27857.0
2024-12-04 14:00:00,75.39,75.5,75.36,75.48,17877.0,74.2235,74.3318,74.194,74.3121,17877.0
2024-12-04 14:05:00,75.48,75.52,75.46,75.52,16131.0,74.3121,74.3515,74.2924,74.3515,16131.0
2024-12-04 14:10:00,75.53,75.54,75.5,75.54,14188.0,74.3613,74.3712,74.3318,74.3712,14188.0
2024-12-04 14:15:00,75.53,75.57,75.48,75.52,28105.0,74.3613,74.4007,74.3121,74.3515,28105.0
2024-12-04 14:20:00,75.51,75.67,75.5,75.65,18690.0,74.3416,74.4992,74.3318,74.4795,18690.0
2024-12-04 14:25:00,75.65,75.69,75.63,75.69,26832.0,74.4795,74.5188,74.4598,74.5188,26832.0
2024-12-04 14:30:00,75.69,75.75,75.65,75.74,18418.0,74.5188,74.5779,74.4795,74.5681,18418.0
2024-12-04 14:35:00,75.74,75.8,75.74,75.79,22932.0,74.5681,74.6271,74.5681,74.6173,22932.0
2024-12-04 14:40:00,75.8,75.82,75.74,75.8,27215.0,74.6271,74.6468,74.5681,74.6271,27215.0
2024-12-04 14:45:00,75.8,75.8,75.71,75.72,26686.0,74.6271,74.6271,74.5385,74.5484,26686.0
2024-12-04 14:50:00,75.72,75.79,75.69,75.74,17717.0,74.5484,74.6173,74.5188,74.5681,17717.0
2024-12-04 14:55:00,75.75,75.79,75.72,75.76,20198.0,74.5779,74.6173,74.5484,74.5878,20198.0
2024-12-04 15:00:00,75.78,75.86,75.76,75.83,16158.0,74.6075,74.6862,74.5878,74.6567,16158.0
2024-12-04 15:05:00,75.83,75.87,75.74,75.78,32286.0,74.6567,74.6961,74.5681,74.6075,32286.0
2024-12-04 15:10:00,75.78,75.86,75.78,75.8,21116.0,74.6075,74.6862,74.6075,74.6271,21116.0
2024-12-04 15:15:00,75.8,75.8,75.71,75.74,61805.0,74.6271,74.6271,74.5385,74.5681,61805.0
2024-12-04 15:20:00,75.74,75.76,75.73,75.75,37170.0,74.5681,74.5878,74.5582,74.5779,37170.0
2024-12-04 15:25:00,75.75,75.76,75.73,75.74,17410.0,74.5779,74.5878,74.5582,74.5681,17410.0
2024-12-04 15:30:00,75.74,75.74,75.66,75.69,40917.0,74.5681,74.5681,74.4893,74.5188,40917.0
2024-12-04 15:35:00,75.68,75.78,75.67,75.78,34824.0,74.509,74.6075,74.4992,74.6075,34824.0
2024-12-04 15:40:00,75.79,75.81,75.74,75.75,35581.0,74.6173,74.637,74.5681,74.5779,35581.0
2024-12-04 15:45:00,75.76,75.86,75.72,75.85,42082.0,74.5878,74.6862,74.5484,74.6764,42082.0
2024-12-04 15:50:00,75.84,75.87,75.79,75.84,54505.0,74.6665,74.6961,74.6173,74.6665,54505.0
2024-12-04 15:55:00,75.83,76.0,75.81,75.96,338301.0,74.6567,74.8241,74.637,74.7847,338301.0
2024-12-05 09:30:00,76.16,76.44,75.91,76.24,45960.0,74.9816,75.2572,74.7354,75.0603,45960.0
2024-12-05 09:35:00,76.17,76.45,76.11,76.42,11972.0,74.9914,75.2671,74.9323,75.2376,11972.0
2024-12-05 09:40:00,76.42,76.57,76.32,76.55,12042.0,75.2376,75.3852,75.1391,75.3655,12042.0
2024-12-05 09:45:00,76.55,76.63,76.41,76.51,29031.0,75.3655,75.4443,75.2277,75.3262,29031.0
2024-12-05 09:50:00,76.55,76.75,76.54,76.73,13801.0,75.3655,75.5624,75.3557,75.5428,13801.0
2024-12-05 09:55:00,76.73,76.79,76.63,76.77,15672.0,75.5428,75.6018,75.4443,75.5821,15672.0
2024-12-05 10:00:00,76.76,76.87,76.59,76.84,28734.0,75.5723,75.6806,75.4049,75.6511,28734.0
2024-12-05 10:05:00,76.88,76.92,76.58,76.63,30141.0,75.6904,75.7298,75.3951,75.4443,30141.0
2024-12-05 10:10:00,76.61,76.63,76.39,76.45,45403.0,75.4246,75.4443,75.208,75.2671,45403.0
2024-12-05 10:15:00,76.45,76.45,76.36,76.41,30508.0,75.2671,75.2671,75.1785,75.2277,30508.0
2024-12-05 10:20:00,76.41,76.41,76.1,76.13,25928.0,75.2277,75.2277,74.9225,74.952,25928.0
2024-12-05 10:25:00,76.12,76.12,75.98,75.98,14872.0,74.9422,74.9422,74.8044,74.8044,14872.0
2024-12-05 10:30:00,75.97,76.1,75.94,76.1,16282.0,74.7945,74.9225,74.765,74.9225,16282.0
2024-12-05 10:35:00,76.08,76.11,75.88,75.93,16316.0,74.9028,74.9323,74.7059,74.7551,16316.0
2024-12-05 10:40:00,75.96,76.06,75.88,76.06,20606.0,74.7847,74.8831,74.7059,74.8831,20606.0
2024-12-05 10:45:00,76.03,76.24,76.03,76.23,27932.0,74.8536,75.0603,74.8536,75.0505,27932.0
2024-12-05 10:50:00,76.23,76.24,76.14,76.15,19365.0,75.0505,75.0603,74.9619,74.9717,19365.0
2024-12-05 10:55:00,76.14,76.19,76.1,76.14,11577.0,74.9619,75.0111,74.9225,74.9619,11577.0
2024-12-05 11:00:00,76.14,76.18,76.11,76.12,18227.0,74.9619,75.0013,74.9323,74.9422,18227.0
2024-12-05 11:05:00,76.12,76.12,76.03,76.08,10253.0,74.9422,74.9422,74.8536,74.9028,10253.0
2024-12-05 11:10:00,76.09,76.22,76.09,76.22,11901.0,74.9127,75.0406,74.9127,75.0406,11901.0
2024-12-05 11:15:00,76.22,76.35,76.21,76.28,44750.0,75.0406,75.1686,75.0308,75.0997,44750.0
2024-12-05 11:20:00,76.28,76.36,76.27,76.35,16964.0,75.0997,75.1785,75.0899,75.1686,16964.0
2024-12-05 11:25:00,76.36,76.45,76.35,76.44,8463.0,75.1785,75.2671,75.1686,75.2572,8463.0
2024-12-05 11:30:00,76.45,76.46,76.42,76.44,10374.0,75.2671,75.2769,75.2376,75.2572,10374.0
2024-12-05 11:35:00,76.44,76.47,76.42,76.45,9516.0,75.2572,75.2868,75.2376,75.2671,9516.0
2024-12-05 11:40:00,76.43,76.49,76.43,76.48,12612.0,75.2474,75.3065,75.2474,75.2966,12612.0
2024-12-05 11:45:00,76.49,76.5,76.47,76.49,11945.0,75.3065,75.3163,75.2868,75.3065,11945.0
2024-12-05 11:50:00,76.49,76.55,76.47,76.5,19328.0,75.3065,75.3655,75.2868,75.3163,19328.0
2024-12-05 11:55:00,76.5,76.56,76.5,76.52,13723.0,75.3163,75.3754,75.3163,75.336,13723.0
2024-12-05 12:00:00,76.52,76.52,76.41,76.43,14875.0,75.336,75.336,75.2277,75.2474,14875.0
2024-12-05 12:05:00,76.42,76.45,76.33,76.35,19707.0,75.2376,75.2671,75.1489,75.1686,19707.0
2024-12-05 12:10:00,76.35,76.36,76.28,76.28,4392.0,75.1686,75.1785,75.0997,75.0997,4392.0
2024-12-05 12:15:00,76.27,76.27,76.23,76.25,8403.0,75.0899,75.0899,75.0505,75.0702,8403.0
2024-12-05 12:20:00,76.26,76.26,76.21,76.24,22706.0,75.08,75.08,75.0308,75.0603,22706.0
2024-12-05 12:25:00,76.23,76.3,76.22,76.23,11973.0,75.0505,75.1194,75.0406,75.0505,11973.0
2024-12-05 12:30:00,76.23,76.23,76.14,76.16,9715.0,75.0505,75.0505,74.9619,74.9816,9715.0
2024-12-05 12:35:00,76.15,76.18,76.14,76.18,6223.0,74.9717,75.0013,74.9619,75.0013,6223.0
2024-12-05 12:40:00,76.17,76.21,76.17,76.2,10664.0,74.9914,75.0308,74.9914,75.021,10664.0
2024-12-05 12:45:00,76.19,76.31,76.18,76.27,25379.0,75.0111,75.1293,75.0013,75.0899,25379.0
2024-12-05 12:50:00,76.27,76.33,76.27,76.31,15289.0,75.0899,75.1489,75.0899,75.1293,15289.0
2024-12-05 12:55:00,76.31,76.32,76.29,76.31,9297.0,75.1293,75.1391,75.1096,75.1293,9297.0
2024-12-05 13:00:00,76.31,76.31,76.27,76.29,8613.0,75.1293,75.1293,75.0899,75.1096,8613.0
2024-12-05 13:05:00,76.31,76.38,76.31,76.34,15502.0,75.1293,75.1982,75.1293,75.1588,15502.0
2024-12-05 13:10:00,76.33,76.33,76.27,76.33,26611.0,75.1489,75.1489,75.0899,75.1489,26611.0
2024-12-05 13:15:00,76.33,76.41,76.33,76.4,13849.0,75.1489,75.2277,75.1489,75.2179,13849.0
2024-12-05 13:20:00,76.41,76.41,76.3,76.35,11527.0,75.2277,75.2277,75.1194,75.1686,11527.0
2024-12-05 13:25:00,76.36,76.45,76.35,76.44,9605.0,75.1785,75.2671,75.1686,75.2572,9605.0
2024-12-05 13:30:00,76.45,76.45,76.39,76.41,8376.0,75.2671,75.2671,75.208,75.2277,8376.0
2024-12-05 13:35:00,76.41,76.41,76.37,76.41,8985.0,75.2277,75.2277,75.1883,75.2277,8985.0
2024-12-05 13:40:00,76.42,76.46,76.41,76.46,6674.0,75.2376,75.2769,75.2277,75.2769,6674.0
2024-12-05 13:45:00,76.47,76.47,76.4,76.4,9183.0,75.2868,75.2868,75.2179,75.2179,9183.0
2024-12-05 13:50:00,76.41,76.48,76.4,76.48,7707.0,75.2277,75.2966,75.2179,75.2966,7707.0
2024-12-05 13:55:00,76.47,76.5,76.43,76.49,12072.0,75.2868,75.3163,75.2474,75.3065,12072.0
2024-12-05 14:00:00,76.5,76.51,76.42,76.44,13842.0,75.3163,75.3262,75.2376,75.2572,13842.0
2024-12-05 14:05:00,76.44,76.44,76.39,76.4,10866.0,75.2572,75.2572,75.208,75.2179,10866.0
2024-12-05 14:10:00,76.4,76.4,76.27,76.27,15875.0,75.2179,75.2179,75.0899,75.0899,15875.0
2024-12-05 14:15:00,76.27,76.29,76.24,76.28,13153.0,75.0899,75.1096,75.0603,75.0997,13153.0
2024-12-05 14:20:00,76.27,76.32,76.24,76.31,9555.0,75.0899,75.1391,75.0603,75.1293,9555.0
2024-12-05 14:25:00,76.32,76.33,76.24,76.24,17903.0,75.1391,75.1489,75.0603,75.0603,17903.0
2024-12-05 14:30:00,76.24,76.25,76.23,76.23,13124.0,75.0603,75.0702,75.0505,75.0505,13124.0
2024-12-05 14:35:00,76.23,76.33,76.23,76.31,14778.0,75.0505,75.1489,75.0505,75.1293,14778.0
2024-12-05 14:40:00,76.31,76.31,76.26,76.27,8233.0,75.1293,75.1293,75.08,75.0899,8233.0
2024-12-05 14:45:00,76.28,76.28,76.2,76.2,9944.0,75.0997,75.0997,75.021,75.021,9944.0
2024-12-05 14:50:00,76.2,76.25,76.16,76.24,22490.0,75.021,75.0702,74.9816,75.0603,22490.0
2024-12-05 14:55:00,76.24,76.25,76.2,76.2,14731.0,75.0603,75.0702,75.021,75.021,14731.0
2024-12-05 15:00:00,76.18,76.22,76.15,76.19,12043.0,75.0013,75.0406,74.9717,75.0111,12043.0
2024-12-05 15:05:00,76.21,76.24,76.18,76.23,21154.0,75.0308,75.0603,75.0013,75.0505,21154.0
2024-12-05 15:10:00,76.23,76.25,76.2,76.22,23639.0,75.0505,75.0702,75.021,75.0406,23639.0
2024-12-05 15:15:00,76.23,76.29,76.22,76.29,22744.0,75.0505,75.1096,75.0406,75.1096,22744.0
2024-12-05 15:20:00,76.29,76.32,76.26,76.27,42208.0,75.1096,75.1391,75.08,75.0899,42208.0
2024-12-05 15:25:00,76.28,76.33,76.26,76.28,28529.0,75.0997,75.1489,75.08,75.0997,28529.0
2024-12-05 15:30:00,76.27,76.29,76.22,76.28,21945.0,75.0899,75.1096,75.0406,75.0997,21945.0
2024-12-05 15:35:00,76.28,76.36,76.27,76.36,19201.0,75.0997,75.1785,75.0899,75.1785,19201.0
2024-12-05 15:40:00,76.35,76.38,76.26,76.28,17175.0,75.1686,75.1982,75.08,75.0997,17175.0
2024-12-05 15:45:00,76.27,76.35,76.27,76.29,28394.0,75.0899,75.1686,75.0899,75.1096,28394.0
2024-12-05 15:50:00,76.27,76.33,76.21,76.21,41732.0,75.0899,75.1489,75.0308,75.0308,41732.0
2024-12-05 15:55:00,76.22,76.23,76.09,76.14,202301.0,75.0406,75.0505,74.9127,74.9619,202301.0
2024-12-06 09:30:00,76.12,76.44,76.02,76.26,45043.0,74.9422,75.2572,74.8437,75.08,45043.0
2024-12-06 09:35:00,76.19,76.25,75.86,75.98,44334.0,75.0111,75.0702,74.6862,74.8044,44334.0
2024-12-06 09:40:00,75.99,76.01,75.59,75.61,35775.0,74.8142,74.8339,74.4204,74.4401,35775.0
2024-12-06 09:45:00,75.66,75.66,75.38,75.41,21672.0,74.4893,74.4893,74.2136,74.2432,21672.0
2024-12-06 09:50:00,75.41,75.42,75.17,75.18,59236.0,74.2432,74.253,74.0069,74.0167,59236.0
2024-12-06 09:55:00,75.22,75.34,75.11,75.3,34937.0,74.0561,74.1743,73.9478,74.1349,34937.0
2024-12-06 10:00:00,75.32,75.32,74.97,75.29,24645.0,74.1546,74.1546,73.81,74.125,24645.0
2024-12-06 10:05:00,75.26,75.28,75.16,75.25,17731.0,74.0955,74.1152,73.997,74.0857,17731.0
2024-12-06 10:10:00,75.24,75.24,74.96,74.96,13046.0,74.0758,74.0758,73.8001,73.8001,13046.0
2024-12-06 10:15:00,74.92,74.95,74.78,74.84,35252.0,73.7608,73.7903,73.6229,73.682,35252.0
2024-12-06 10:20:00,74.87,74.99,74.81,74.92,25960.0,73.7115,73.8297,73.6525,73.7608,25960.0
2024-12-06 10:25:00,74.89,74.99,74.86,74.91,27814.0,73.7312,73.8297,73.7017,73.7509,27814.0
2024-12-06 10:30:00,74.91,74.91,74.64,74.67,51734.0,73.7509,73.7509,73.4851,73.5146,51734.0
2024-12-06 10:35:00,74.67,74.85,74.65,74.85,20822.0,73.5146,73.6918,73.4949,73.6918,20822.0
2024-12-06 10:40:00,74.83,74.88,74.66,74.84,44757.0,73.6722,73.7214,73.5048,73.682,44757.0
2024-12-06 10:45:00,74.85,74.89,74.81,74.87,28347.0,73.6918,73.7312,73.6525,73.7115,28347.0
2024-12-06 10:50:00,74.83,75.08,74.79,75.08,36174.0,73.6722,73.9183,73.6328,73.9183,36174.0
2024-12-06 10:55:00,75.11,75.2,75.09,75.14,29616.0,73.9478,74.0364,73.9281,73.9774,29616.0
2024-12-06 11:00:00,75.14,75.18,75.1,75.17,35050.0,73.9774,74.0167,73.938,74.0069,35050.0
2024-12-06 11:05:00,75.17,75.27,75.16,75.2,31828.0,74.0069,74.1053,73.997,74.0364,31828.0
2024-12-06 11:10:00,75.21,75.35,75.21,75.34,25988.0,74.0463,74.1841,74.0463,74.1743,25988.0
2024-12-06 11:15:00,75.32,75.32,75.2,75.2,10915.0,74.1546,74.1546,74.0364,74.0364,10915.0
2024-12-06 11:20:00,75.2,75.26,75.15,75.25,23851.0,74.0364,74.0955,73.9872,74.0857,23851.0
2024-12-06 11:25:00,75.25,75.25,75.15,75.16,20312.0,74.0857,74.0857,73.9872,73.997,20312.0
2024-12-06 11:30:00,75.16,75.3,75.15,75.3,38582.0,73.997,74.1349,73.9872,74.1349,38582.0
2024-12-06 11:35:00,75.3,75.34,75.2,75.22,23885.0,74.1349,74.1743,74.0364,74.0561,23885.0
2024-12-06 11:40:00,75.22,75.28,75.2,75.25,28031.0,74.0561,74.1152,74.0364,74.0857,28031.0
2024-12-06 11:45:00,75.23,75.23,75.1,75.11,9524.0,74.066,74.066,73.938,73.9478,9524.0
2024-12-06 11:50:00,75.12,75.2,75.11,75.2,14620.0,73.9577,74.0364,73.9478,74.0364,14620.0
2024-12-06 11:55:00,75.17,75.24,75.17,75.22,17958.0,74.0069,74.0758,74.0069,74.0561,17958.0
2024-12-06 12:00:00,75.21,75.47,75.21,75.45,21134.0,74.0463,74.3023,74.0463,74.2826,21134.0
2024-12-06 12:05:00,75.44,75.45,75.34,75.34,18786.0,74.2727,74.2826,74.1743,74.1743,18786.0
2024-12-06 12:10:00,75.36,75.45,75.26,75.29,18942.0,74.194,74.2826,74.0955,74.125,18942.0
2024-12-06 12:15:00,75.32,75.41,75.26,75.29,10536.0,74.1546,74.2432,74.0955,74.125,10536.0
2024-12-06 12:20:00,75.31,75.32,75.22,75.24,17961.0,74.1447,74.1546,74.0561,74.0758,17961.0
2024-12-06 12:25:00,75.24,75.28,75.17,75.2,10905.0,74.0758,74.1152,74.0069,74.0364,10905.0
2024-12-06 12:30:00,75.18,75.19,75.11,75.12,14725.0,74.0167,74.0266,73.9478,73.9577,14725.0
2024-12-06 12:35:00,75.12,75.14,75.07,75.07,19355.0,73.9577,73.9774,73.9084,73.9084,19355.0
2024-12-06 12:40:00,75.09,75.19,75.05,75.16,15257.0,73.9281,74.0266,73.8888,73.997,15257.0
2024-12-06 12:45:00,75.17,75.2,75.06,75.09,20503.0,74.0069,74.0364,73.8986,73.9281,20503.0
2024-12-06 12:50:00,75.08,75.14,75.07,75.11,17652.0,73.9183,73.9774,73.9084,73.9478,17652.0
2024-12-06 12:55:00,75.11,75.19,75.1,75.19,16830.0,73.9478,74.0266,73.938,74.0266,16830.0
2024-12-06 13:00:00,75.18,75.2,75.16,75.2,8177.0,74.0167,74.0364,73.997,74.0364,8177.0
2024-12-06 13:05:00,75.22,75.43,75.22,75.43,17026.0,74.0561,74.2629,74.0561,74.2629,17026.0
2024-12-06 13:10:00,75.44,75.47,75.35,75.4,14825.0,74.2727,74.3023,74.1841,74.2333,14825.0
2024-12-06 13:15:00,75.39,75.5,75.39,75.47,11125.0,74.2235,74.3318,74.2235,74.3023,11125.0
2024-12-06 13:20:00,75.47,75.47,75.3,75.3,34522.0,74.3023,74.3023,74.1349,74.1349,34522.0
2024-12-06 13:25:00,75.31,75.35,75.25,75.27,15212.0,74.1447,74.1841,74.0857,74.1053,15212.0
2024-12-06 13:30:00,75.27,75.27,75.19,75.19,14933.0,74.1053,74.1053,74.0266,74.0266,14933.0
2024-12-06 13:35:00,75.21,75.25,75.19,75.22,14759.0,74.0463,74.0857,74.0266,74.0561,14759.0
2024-12-06 13:40:00,75.22,75.31,75.19,75.28,24240.0,74.0561,74.1447,74.0266,74.1152,24240.0
2024-12-06 13:45:00,75.27,75.36,75.27,75.28,16508.0,74.1053,74.194,74.1053,74.1152,16508.0
2024-12-06 13:50:00,75.28,75.3,75.24,75.3,12387.0,74.1152,74.1349,74.0758,74.1349,12387.0
2024-12-06 13:55:00,75.28,75.32,75.25,75.25,18416.0,74.1152,74.1546,74.0857,74.0857,18416.0
2024-12-06 14:00:00,75.25,75.31,75.23,75.27,17464.0,74.0857,74.1447,74.066,74.1053,17464.0
2024-12-06 14:05:00,75.27,75.28,75.16,75.16,23614.0,74.1053,74.1152,73.997,73.997,23614.0
2024-12-06 14:10:00,75.16,75.25,75.13,75.24,17486.0,73.997,74.0857,73.9675,74.0758,17486.0
2024-12-06 14:15:00,75.23,75.23,75.18,75.2,18889.0,74.066,74.066,74.0167,74.0364,18889.0
2024-12-06 14:20:00,75.19,75.23,75.18,75.22,14841.0,74.0266,74.066,74.0167,74.0561,14841.0
2024-12-06 14:25:00,75.23,75.24,75.17,75.22,20624.0,74.066,74.0758,74.0069,74.0561,20624.0
2024-12-06 14:30:00,75.21,75.28,75.21,75.27,17252.0,74.0463,74.1152,74.0463,74.1053,17252.0
2024-12-06 14:35:00,75.26,75.28,75.22,75.22,17817.0,74.0955,74.1152,74.0561,74.0561,17817.0
2024-12-06 14:40:00,75.23,75.34,75.22,75.34,13085.0,74.066,74.1743,74.0561,74.1743,13085.0
2024-12-06 14:45:00,75.32,75.34,75.19,75.19,26128.0,74.1546,74.1743,74.0266,74.0266,26128.0
2024-12-06 14:50:00,75.2,75.24,75.17,75.18,17575.0,74.0364,74.0758,74.0069,74.0167,17575.0
2024-12-06 14:55:00,75.19,75.24,75.16,75.19,18714.0,74.0266,74.0758,73.997,74.0266,18714.0
2024-12-06 15:00:00,75.19,75.2,75.13,75.17,24930.0,74.0266,74.0364,73.9675,74.0069,24930.0
2024-12-06 15:05:00,75.17,75.19,75.15,75.17,16949.0,74.0069,74.0266,73.9872,74.0069,16949.0
2024-12-06 15:10:00,75.17,75.25,75.17,75.23,11988.0,74.0069,74.0857,74.0069,74.066,11988.0
2024-12-06 15:15:00,75.22,75.24,75.16,75.22,36862.0,74.0561,74.0758,73.997,74.0561,36862.0
2024-12-06 15:20:00,75.22,75.29,75.22,75.24,25754.0,74.0561,74.125,74.0561,74.0758,25754.0
2024-12-06 15:25:00,75.23,75.24,75.13,75.13,32309.0,74.066,74.0758,73.9675,73.9675,32309.0
2024-12-06 15:30:00,75.15,75.15,75.02,75.04,29436.0,73.9872,73.9872,73.8592,73.8789,29436.0
2024-12-06 15:35:00,75.05,75.18,75.05,75.14,26392.0,73.8888,74.0167,73.8888,73.9774,26392.0
2024-12-06 15:40:00,75.14,75.21,75.1,75.21,19920.0,73.9774,74.0463,73.938,74.0463,19920.0
2024-12-06 15:45:00,75.2,75.35,75.2,75.33,31202.0,74.0364,74.1841,74.0364,74.1644,31202.0
2024-12-06 15:50:00,75.32,75.47,75.31,75.41,45906.0,74.1546,74.3023,74.1447,74.2432,45906.0
2024-12-06 15:55:00,75.41,75.6,75.39,75.55,289690.0,74.2432,74.4302,74.2235,74.381,289690.0
2024-12-09 09:30:00,75.55,76.16,75.55,76.16,39081.0,74.381,74.9816,74.381,74.9816,39081.0
2024-12-09 09:35:00,76.17,76.17,75.74,75.76,15784.0,74.9914,74.9914,74.5681,74.5878,15784.0
2024-12-09 09:40:00,75.7,75.75,75.5,75.69,8918.0,74.5287,74.5779,74.3318,74.5188,8918.0
2024-12-09 09:45:00,75.69,75.69,75.47,75.67,42765.0,74.5188,74.5188,74.3023,74.4992,42765.0
2024-12-09 09:50:00,75.61,75.72,75.57,75.6,15455.0,74.4401,74.5484,74.4007,74.4302,15455.0
2024-12-09 09:55:00,75.6,75.7,75.59,75.59,10976.0,74.4302,74.5287,74.4204,74.4204,10976.0
2024-12-09 10:00:00,75.61,75.66,75.46,75.47,15190.0,74.4401,74.4893,74.2924,74.3023,15190.0
2024-12-09 10:05:00,75.46,75.49,75.28,75.37,26757.0,74.2924,74.3219,74.1152,74.2038,26757.0
2024-12-09 10:10:00,75.36,75.53,75.28,75.41,20013.0,74.194,74.3613,74.1152,74.2432,20013.0
2024-12-09 10:15:00,75.41,75.41,75.23,75.29,30494.0,74.2432,74.2432,74.066,74.125,30494.0
2024-12-09 10:20:00,75.27,75.28,75.17,75.19,16300.0,74.1053,74.1152,74.0069,74.0266,16300.0
2024-12-09 10:25:00,75.19,75.35,75.19,75.27,20361.0,74.0266,74.1841,74.0266,74.1053,20361.0
2024-12-09 10:30:00,75.27,75.28,75.1,75.25,15796.0,74.1053,74.1152,73.938,74.0857,15796.0
2024-12-09 10:35:00,75.27,75.33,75.12,75.15,17836.0,74.1053,74.1644,73.9577,73.9872,17836.0
2024-12-09 10:40:00,75.16,75.16,74.92,74.95,11698.0,73.997,73.997,73.7608,73.7903,11698.0
2024-12-09 10:45:00,74.92,74.93,74.67,74.67,19842.0,73.7608,73.7706,73.5146,73.5146,19842.0
2024-12-09 10:50:00,74.67,74.7,74.62,74.62,13383.0,73.5146,73.5442,73.4654,73.4654,13383.0
2024-12-09 10:55:00,74.61,74.66,74.56,74.62,13780.0,73.4556,73.5048,73.4063,73.4654,13780.0
2024-12-09 11:00:00,74.61,74.62,74.38,74.49,38098.0,73.4556,73.4654,73.2291,73.3374,38098.0
2024-12-09 11:05:00,74.52,74.52,74.36,74.49,27837.0,73.367,73.367,73.2094,73.3374,27837.0
2024-12-09 11:10:00,74.48,74.49,74.18,74.19,19233.0,73.3276,73.3374,73.0322,73.0421,19233.0
2024-12-09 11:15:00,74.22,74.39,74.21,74.28,19538.0,73.0716,73.239,73.0617,73.1307,19538.0
2024-12-09 11:20:00,74.29,74.43,74.28,74.3,15874.0,73.1405,73.2783,73.1307,73.1504,15874.0
2024-12-09 11:25:00,74.32,74.51,74.26,74.5,27108.0,73.17,73.3571,73.111,73.3473,27108.0
2024-12-09 11:30:00,74.51,74.51,74.41,74.46,15265.0,73.3571,73.3571,73.2587,73.3079,15265.0
2024-12-09 11:35:00,74.46,74.51,74.34,74.38,29546.0,73.3079,73.3571,73.1897,73.2291,29546.0
2024-12-09 11:40:00,74.38,74.61,74.33,74.59,33588.0,73.2291,73.4556,73.1799,73.4359,33588.0
2024-12-09 11:45:00,74.61,74.7,74.5,74.69,20442.0,73.4556,73.5442,73.3473,73.5343,20442.0
2024-12-09 11:50:00,74.65,74.67,74.6,74.64,21705.0,73.4949,73.5146,73.4457,73.4851,21705.0
2024-12-09 11:55:00,74.65,74.72,74.56,74.68,18796.0,73.4949,73.5639,73.4063,73.5245,18796.0
2024-12-09 12:00:00,74.68,74.71,74.58,74.61,18732.0,73.5245,73.554,73.426,73.4556,18732.0
2024-12-09 12:05:00,74.63,74.68,74.59,74.65,16956.0,73.4752,73.5245,73.4359,73.4949,16956.0
2024-12-09 12:10:00,74.65,74.72,74.64,74.67,13071.0,73.4949,73.5639,73.4851,73.5146,13071.0
2024-12-09 12:15:00,74.69,74.81,74.69,74.81,17519.0,73.5343,73.6525,73.5343,73.6525,17519.0
2024-12-09 12:20:00,74.8,74.8,74.56,74.67,22956.0,73.6426,73.6426,73.4063,73.5146,22956.0
2024-12-09 12:25:00,74.66,74.67,74.48,74.6,57115.0,73.5048,73.5146,73.3276,73.4457,57115.0
2024-12-09 12:30:00,74.6,74.61,74.53,74.56,11160.0,73.4457,73.4556,73.3768,73.4063,11160.0
2024-12-09 12:35:00,74.57,74.75,74.56,74.75,15788.0,73.4162,73.5934,73.4063,73.5934,15788.0
2024-12-09 12:40:00,74.74,74.8,74.72,74.78,7937.0,73.5835,73.6426,73.5639,73.6229,7937.0
2024-12-09 12:45:00,74.79,74.89,74.79,74.88,10249.0,73.6328,73.7312,73.6328,73.7214,10249.0
2024-12-09 12:50:00,74.87,74.91,74.78,74.9,26043.0,73.7115,73.7509,73.6229,73.7411,26043.0
2024-12-09 12:55:00,74.89,74.97,74.86,74.88,21707.0,73.7312,73.81,73.7017,73.7214,21707.0
2024-12-09 13:00:00,74.87,74.88,74.81,74.87,9550.0,73.7115,73.7214,73.6525,73.7115,9550.0
2024-12-09 13:05:00,74.85,74.9,74.8,74.85,10245.0,73.6918,73.7411,73.6426,73.6918,10245.0
2024-12-09 13:10:00,74.85,75.01,74.85,75.01,15325.0,73.6918,73.8494,73.6918,73.8494,15325.0
2024-12-09 13:15:00,75.02,75.08,75.02,75.07,17890.0,73.8592,73.9183,73.8592,73.9084,17890.0
2024-12-09 13:20:00,75.07,75.08,74.99,75.0,18853.0,73.9084,73.9183,73.8297,73.8395,18853.0
2024-12-09 13:25:00,74.98,75.0,74.93,74.94,10610.0,73.8198,73.8395,73.7706,73.7805,10610.0
2024-12-09 13:30:00,74.93,74.99,74.89,74.89,15817.0,73.7706,73.8297,73.7312,73.7312,15817.0
2024-12-09 13:35:00,74.88,74.9,74.86,74.89,13990.0,73.7214,73.7411,73.7017,73.7312,13990.0
2024-12-09 13:40:00,74.89,74.91,74.83,74.84,15282.0,73.7312,73.7509,73.6722,73.682,15282.0
2024-12-09 13:45:00,74.83,74.87,74.76,74.82,14085.0,73.6722,73.7115,73.6032,73.6623,14085.0
2024-12-09 13:50:00,74.82,74.85,74.8,74.82,9746.0,73.6623,73.6918,73.6426,73.6623,9746.0
2024-12-09 13:55:00,74.81,74.86,74.79,74.81,11709.0,73.6525,73.7017,73.6328,73.6525,11709.0
2024-12-09 14:00:00,74.8,74.8,74.72,74.74,13111.0,73.6426,73.6426,73.5639,73.5835,13111.0
2024-12-09 14:05:00,74.74,74.74,74.66,74.7,14280.0,73.5835,73.5835,73.5048,73.5442,14280.0
2024-12-09 14:10:00,74.7,74.76,74.68,74.72,41656.0,73.5442,73.6032,73.5245,73.5639,41656.0
2024-12-09 14:15:00,74.72,74.72,74.59,74.61,11319.0,73.5639,73.5639,73.4359,73.4556,11319.0
2024-12-09 14:20:00,74.6,74.76,74.6,74.76,15315.0,73.4457,73.6032,73.4457,73.6032,15315.0
2024-12-09 14:25:00,74.76,74.79,74.7,74.77,16000.0,73.6032,73.6328,73.5442,73.6131,16000.0
2024-12-09 14:30:00,74.78,74.8,74.72,74.8,12423.0,73.6229,73.6426,73.5639,73.6426,12423.0
2024-12-09 14:35:00,74.79,74.82,74.78,74.8,14948.0,73.6328,73.6623,73.6229,73.6426,14948.0
2024-12-09 14:40:00,74.79,74.81,74.65,74.67,15786.0,73.6328,73.6525,73.4949,73.5146,15786.0
2024-12-09 14:45:00,74.66,74.74,74.66,74.72,13155.0,73.5048,73.5835,73.5048,73.5639,13155.0
2024-12-09 14:50:00,74.72,74.72,74.64,74.7,15986.0,73.5639,73.5639,73.4851,73.5442,15986.0
2024-12-09 14:55:00,74.71,74.71,74.6,74.63,16960.0,73.554,73.554,73.4457,73.4752,16960.0
2024-12-09 15:00:00,74.62,74.66,74.61,74.64,15403.0,73.4654,73.5048,73.4556,73.4851,15403.0
2024-12-09 15:05:00,74.64,74.66,74.55,74.58,33954.0,73.4851,73.5048,73.3965,73.426,33954.0
2024-12-09 15:10:00,74.59,74.61,74.53,74.56,16221.0,73.4359,73.4556,73.3768,73.4063,16221.0
2024-12-09 15:15:00,74.55,74.62,74.55,74.6,23076.0,73.3965,73.4654,73.3965,73.4457,23076.0
2024-12-09 15:20:00,74.6,74.6,74.49,74.49,31098.0,73.4457,73.4457,73.3374,73.3374,31098.0
2024-12-09 15:25:00,74.5,74.55,74.43,74.48,32757.0,73.3473,73.3965,73.2783,73.3276,32757.0
2024-12-09 15:30:00,74.48,74.5,74.46,74.47,45552.0,73.3276,73.3473,73.3079,73.3177,45552.0
2024-12-09 15:35:00,74.47,74.49,74.37,74.37,54346.0,73.3177,73.3374,73.2193,73.2193,54346.0
2024-12-09 15:40:00,74.37,74.4,74.26,74.28,41802.0,73.2193,73.2488,73.111,73.1307,41802.0
2024-12-09 15:45:00,74.28,74.31,74.22,74.25,46652.0,73.1307,73.1602,73.0716,73.1011,46652.0
2024-12-09 15:50:00,74.26,74.32,73.95,73.98,100042.0,73.111,73.17,72.8058,72.8353,100042.0
2024-12-09 15:55:00,73.96,74.11,73.93,74.09,344242.0,72.8156,72.9633,72.7861,72.9436,344242.0
2024-12-10 09:30:00,74.08,74.26,73.01,73.05,61664.0,72.9338,73.111,71.8803,71.9197,61664.0
2024-12-10 09:35:00,73.06,73.32,72.93,73.05,28829.0,71.9295,72.1855,71.8016,71.9197,28829.0
2024-12-10 09:40:00,73.05,73.12,72.85,73.01,16576.0,71.9197,71.9886,71.7228,71.8803,16576.0
2024-12-10 09:45:00,72.96,73.24,72.88,73.16,24320.0,71.8311,72.1068,71.7523,72.028,24320.0
2024-12-10 09:50:00,73.15,73.35,72.91,73.33,37351.0,72.0181,72.2151,71.7819,72.1954,37351.0
2024-12-10 09:55:00,73.31,73.44,73.21,73.44,17049.0,72.1757,72.3037,72.0772,72.3037,17049.0
2024-12-10 10:00:00,73.4,73.42,73.2,73.2,36914.0,72.2643,72.284,72.0674,72.0674,36914.0
2024-12-10 10:05:00,73.22,73.28,73.04,73.1,54366.0,72.0871,72.1461,71.9099,71.9689,54366.0
2024-12-10 10:10:00,73.1,73.2,72.85,72.88,31435.0,71.9689,72.0674,71.7228,71.7523,31435.0
2024-12-10 10:15:00,72.88,72.92,72.73,72.78,17744.0,71.7523,71.7917,71.6046,71.6539,17744.0
2024-12-10 10:20:00,72.78,72.85,72.75,72.85,17399.0,71.6539,71.7228,71.6243,71.7228,17399.0
2024-12-10 10:25:00,72.83,72.95,72.74,72.91,22816.0,71.7031,71.8212,71.6145,71.7819,22816.0
2024-12-10 10:30:00,72.92,73.04,72.92,72.99,18841.0,71.7917,71.9099,71.7917,71.8606,18841.0
2024-12-10 10:35:00,73.0,73.11,72.91,73.11,12929.0,71.8705,71.9788,71.7819,71.9788,12929.0
2024-12-10 10:40:00,73.12,73.25,73.09,73.16,19950.0,71.9886,72.1166,71.9591,72.028,19950.0
2024-12-10 10:45:00,73.16,73.32,73.15,73.32,11999.0,72.028,72.1855,72.0181,72.1855,11999.0
2024-12-10 10:50:00,73.33,73.33,73.17,73.18,14350.0,72.1954,72.1954,72.0378,72.0477,14350.0
2024-12-10 10:55:00,73.18,73.34,73.18,73.23,25486.0,72.0477,72.2052,72.0477,72.0969,25486.0
2024-12-10 11:00:00,73.23,73.4,73.18,73.32,23586.0,72.0969,72.2643,72.0477,72.1855,23586.0
2024-12-10 11:05:00,73.32,73.43,73.28,73.43,17868.0,72.1855,72.2938,72.1461,72.2938,17868.0
2024-12-10 11:10:00,73.42,73.45,73.25,73.25,28188.0,72.284,72.3135,72.1166,72.1166,28188.0
2024-12-10 11:15:00,73.23,73.33,73.16,73.19,19950.0,72.0969,72.1954,72.028,72.0575,19950.0
2024-12-10 11:20:00,73.21,73.22,73.17,73.21,16917.0,72.0772,72.0871,72.0378,72.0772,16917.0
2024-12-10 11:25:00,73.24,73.39,73.23,73.37,15631.0,72.1068,72.2544,72.0969,72.2347,15631.0
2024-12-10 11:30:00,73.4,73.4,73.29,73.33,16978.0,72.2643,72.2643,72.156,72.1954,16978.0
2024-12-10 11:35:00,73.35,73.35,73.23,73.27,14551.0,72.2151,72.2151,72.0969,72.1363,14551.0
2024-12-10 11:40:00,73.27,73.36,73.23,73.34,27622.0,72.1363,72.2249,72.0969,72.2052,27622.0
2024-12-10 11:45:00,73.34,73.34,73.19,73.19,22112.0,72.2052,72.2052,72.0575,72.0575,22112.0
2024-12-10 11:50:00,73.21,73.3,73.19,73.28,12462.0,72.0772,72.1658,72.0575,72.1461,12462.0
2024-12-10 11:55:00,73.27,73.27,73.17,73.17,9415.0,72.1363,72.1363,72.0378,72.0378,9415.0
2024-12-10 12:00:00,73.19,73.24,73.1,73.22,13882.0,72.0575,72.1068,71.9689,72.0871,13882.0
2024-12-10 12:05:00,73.23,73.32,73.21,73.31,14954.0,72.0969,72.1855,72.0772,72.1757,14954.0
2024-12-10 12:10:00,73.31,73.35,73.27,73.29,19310.0,72.1757,72.2151,72.1363,72.156,19310.0
2024-12-10 12:15:00,73.29,73.33,73.23,73.23,12231.0,72.156,72.1954,72.0969,72.0969,12231.0
2024-12-10 12:20:00,73.23,73.23,73.06,73.1,7743.0,72.0969,72.0969,71.9295,71.9689,7743.0
2024-12-10 12:25:00,73.09,73.19,73.08,73.17,18260.0,71.9591,72.0575,71.9492,72.0378,18260.0
2024-12-10 12:30:00,73.17,73.25,73.13,73.2,9141.0,72.0378,72.1166,71.9985,72.0674,9141.0
2024-12-10 12:35:00,73.21,73.32,73.13,73.28,22347.0,72.0772,72.1855,71.9985,72.1461,22347.0
2024-12-10 12:40:00,73.3,73.32,73.15,73.29,13597.0,72.1658,72.1855,72.0181,72.156,13597.0
2024-12-10 12:45:00,73.29,73.31,73.21,73.31,37833.0,72.156,72.1757,72.0772,72.1757,37833.0
2024-12-10 12:50:00,73.31,73.32,73.24,73.26,21474.0,72.1757,72.1855,72.1068,72.1264,21474.0
2024-12-10 12:55:00,73.27,73.27,73.19,73.26,13002.0,72.1363,72.1363,72.0575,72.1264,13002.0
2024-12-10 13:00:00,73.24,73.24,73.11,73.19,15092.0,72.1068,72.1068,71.9788,72.0575,15092.0
2024-12-10 13:05:00,73.19,73.27,73.15,73.27,17690.0,72.0575,72.1363,72.0181,72.1363,17690.0
2024-12-10 13:10:00,73.27,73.34,73.25,73.25,18796.0,72.1363,72.2052,72.1166,72.1166,18796.0
2024-12-10 13:15:00,73.24,73.27,73.18,73.27,14091.0,72.1068,72.1363,72.0477,72.1363,14091.0
2024-12-10 13:20:00,73.27,73.32,73.24,73.27,17845.0,72.1363,72.1855,72.1068,72.1363,17845.0
2024-12-10 13:25:00,73.26,73.26,73.19,73.21,26188.0,72.1264,72.1264,72.0575,72.0772,26188.0
2024-12-10 13:30:00,73.21,73.21,73.06,73.14,17691.0,72.0772,72.0772,71.9295,72.0083,17691.0
2024-12-10 13:35:00,73.13,73.17,73.05,73.08,12864.0,71.9985,72.0378,71.9197,71.9492,12864.0
2024-12-10 13:40:00,73.08,73.13,73.07,73.11,16879.0,71.9492,71.9985,71.9394,71.9788,16879.0
2024-12-10 13:45:00,73.12,73.15,73.11,73.14,11192.0,71.9886,72.0181,71.9788,72.0083,11192.0
2024-12-10 13:50:00,73.14,73.24,73.13,73.2,13941.0,72.0083,72.1068,71.9985,72.0674,13941.0
2024-12-10 13:55:00,73.2,73.22,73.11,73.11,15136.0,72.0674,72.0871,71.9788,71.9788,15136.0
2024-12-10 14:00:00,73.13,73.13,73.03,73.06,8124.0,71.9985,71.9985,71.9,71.9295,8124.0
2024-12-10 14:05:00,73.03,73.18,73.03,73.14,13061.0,71.9,72.0477,71.9,72.0083,13061.0
2024-12-10 14:10:00,73.14,73.16,73.05,73.08,21036.0,72.0083,72.028,71.9197,71.9492,21036.0
2024-12-10 14:15:00,73.08,73.2,73.05,73.16,41213.0,71.9492,72.0674,71.9197,72.028,41213.0
2024-12-10 14:20:00,73.14,73.2,73.1,73.19,15085.0,72.0083,72.0674,71.9689,72.0575,15085.0
2024-12-10 14:25:00,73.2,73.3,73.14,73.3,24518.0,72.0674,72.1658,72.0083,72.1658,24518.0
2024-12-10 14:30:00,73.32,73.32,73.25,73.26,37427.0,72.1855,72.1855,72.1166,72.1264,37427.0
2024-12-10 14:35:00,73.28,73.42,73.28,73.41,14433.0,72.1461,72.284,72.1461,72.2741,14433.0
2024-12-10 14:40:00,73.41,73.44,73.38,73.39,16349.0,72.2741,72.3037,72.2446,72.2544,16349.0
2024-12-10 14:45:00,73.38,73.53,73.36,73.51,74694.0,72.2446,72.3923,72.2249,72.3726,74694.0
2024-12-10 14:50:00,73.51,73.55,73.43,73.47,103965.0,72.3726,72.412,72.2938,72.3332,103965.0
2024-12-10 14:55:00,73.44,73.44,73.28,73.39,42464.0,72.3037,72.3037,72.1461,72.2544,42464.0
2024-12-10 15:00:00,73.4,73.43,73.3,73.4,45061.0,72.2643,72.2938,72.1658,72.2643,45061.0
2024-12-10 15:05:00,73.41,73.41,73.33,73.34,40344.0,72.2741,72.2741,72.1954,72.2052,40344.0
2024-12-10 15:10:00,73.34,73.34,73.24,73.34,112559.0,72.2052,72.2052,72.1068,72.2052,112559.0
2024-12-10 15:15:00,73.34,73.34,73.23,73.3,37035.0,72.2052,72.2052,72.0969,72.1658,37035.0
2024-12-10 15:20:00,73.31,73.32,73.23,73.26,24779.0,72.1757,72.1855,72.0969,72.1264,24779.0
2024-12-10 15:25:00,73.26,73.3,73.21,73.25,90874.0,72.1264,72.1658,72.0772,72.1166,90874.0
2024-12-10 15:30:00,73.25,73.27,73.1,73.13,42732.0,72.1166,72.1363,71.9689,71.9985,42732.0
2024-12-10 15:35:00,73.13,73.17,73.03,73.09,87972.0,71.9985,72.0378,71.9,71.9591,87972.0
2024-12-10 15:40:00,73.09,73.13,72.98,72.99,93028.0,71.9591,71.9985,71.8508,71.8606,93028.0
2024-12-10 15:45:00,73.01,73.05,72.89,72.89,54159.0,71.8803,71.9197,71.7622,71.7622,54159.0
2024-12-10 15:50:00,72.89,72.99,72.78,72.81,93681.0,71.7622,71.8606,71.6539,71.6834,93681.0
2024-12-10 15:55:00,72.82,73.01,72.8,73.0,262055.0,71.6933,71.8803,71.6736,71.8705,262055.0
2024-12-11 09:30:00,73.37,73.41,73.02,73.09,19789.0,72.2347,72.2741,71.8902,71.9591,19789.0
2024-12-11 09:35:00,73.09,73.09,72.68,72.73,10480.0,71.9591,71.9591,71.5554,71.6046,10480.0
2024-12-11 09:40:00,72.75,73.08,72.68,72.79,18564.0,71.6243,71.9492,71.5554,71.6637,18564.0
2024-12-11 09:45:00,72.86,72.88,72.63,72.75,11179.0,71.7326,71.7523,71.5062,71.6243,11179.0
2024-12-11 09:50:00,72.75,72.86,72.54,72.76,52696.0,71.6243,71.7326,71.4176,71.6342,52696.0
2024-12-11 09:55:00,72.73,73.02,72.71,72.88,54019.0,71.6046,71.8902,71.585,71.7523,54019.0
2024-12-11 10:00:00,72.88,72.91,72.65,72.81,21811.0,71.7523,71.7819,71.5259,71.6834,21811.0
2024-12-11 10:05:00,72.8,72.81,72.59,72.7,19041.0,71.6736,71.6834,71.4668,71.5751,19041.0
2024-12-11 10:10:00,72.7,73.0,72.69,72.8,28274.0,71.5751,71.8705,71.5653,71.6736,28274.0
2024-12-11 10:15:00,72.77,73.1,72.77,73.09,35260.0,71.644,71.9689,71.644,71.9591,35260.0
2024-12-11 10:20:00,73.09,73.25,73.08,73.2,37421.0,71.9591,72.1166,71.9492,72.0674,37421.0
2024-12-11 10:25:00,73.21,73.24,73.1,73.13,59572.0,72.0772,72.1068,71.9689,71.9985,59572.0
2024-12-11 10:30:00,73.13,73.14,72.96,72.97,30253.0,71.9985,72.0083,71.8311,71.8409,30253.0
2024-12-11 10:35:00,72.96,73.11,72.94,73.09,22383.0,71.8311,71.9788,71.8114,71.9591,22383.0
2024-12-11 10:40:00,73.09,73.11,72.99,73.02,13787.0,71.9591,71.9788,71.8606,71.8902,13787.0
2024-12-11 10:45:00,73.0,73.02,72.87,73.01,9677.0,71.8705,71.8902,71.7425,71.8803,9677.0
2024-12-11 10:50:00,72.98,73.05,72.94,73.04,15873.0,71.8508,71.9197,71.8114,71.9099,15873.0
2024-12-11 10:55:00,73.03,73.14,72.96,73.03,17564.0,71.9,72.0083,71.8311,71.9,17564.0
2024-12-11 11:00:00,73.04,73.04,72.89,73.02,41927.0,71.9099,71.9099,71.7622,71.8902,41927.0
2024-12-11 11:05:00,73.03,73.03,72.87,72.95,18115.0,71.9,71.9,71.7425,71.8212,18115.0
2024-12-11 11:10:00,72.94,73.04,72.91,73.02,23449.0,71.8114,71.9099,71.7819,71.8902,23449.0
2024-12-11 11:15:00,73.01,73.02,72.89,72.97,20440.0,71.8803,71.8902,71.7622,71.8409,20440.0
2024-12-11 11:20:00,72.96,72.99,72.93,72.97,56351.0,71.8311,71.8606,71.8016,71.8409,56351.0
2024-12-11 11:25:00,72.98,73.06,72.98,73.03,40841.0,71.8508,71.9295,71.8508,71.9,40841.0
2024-12-11 11:30:00,73.05,73.12,73.04,73.04,25159.0,71.9197,71.9886,71.9099,71.9099,25159.0
2024-12-11 11:35:00,73.03,73.16,73.01,73.16,29743.0,71.9,72.028,71.8803,72.028,29743.0
2024-12-11 11:40:00,73.17,73.3,73.14,73.27,28376.0,72.0378,72.1658,72.0083,72.1363,28376.0
2024-12-11 11:45:00,73.27,73.28,73.07,73.07,18783.0,72.1363,72.1461,71.9394,71.9394,18783.0
2024-12-11 11:50:00,73.07,73.1,72.99,73.01,20934.0,71.9394,71.9689,71.8606,71.8803,20934.0
2024-12-11 11:55:00,73.01,73.07,72.98,73.04,28054.0,71.8803,71.9394,71.8508,71.9099,28054.0
2024-12-11 12:00:00,73.03,73.06,73.01,73.06,22649.0,71.9,71.9295,71.8803,71.9295,22649.0
2024-12-11 12:05:00,73.06,73.07,72.95,72.99,22531.0,71.9295,71.9394,71.8212,71.8606,22531.0
2024-12-11 12:10:00,72.97,72.99,72.86,72.88,47784.0,71.8409,71.8606,71.7326,71.7523,47784.0
2024-12-11 12:15:00,72.86,72.9,72.81,72.81,14218.0,71.7326,71.772,71.6834,71.6834,14218.0
2024-12-11 12:20:00,72.82,72.87,72.81,72.83,27781.0,71.6933,71.7425,71.6834,71.7031,27781.0
2024-12-11 12:25:00,72.84,72.9,72.74,72.75,27644.0,71.7129,71.772,71.6145,71.6243,27644.0
2024-12-11 12:30:00,72.74,72.77,72.69,72.75,24917.0,71.6145,71.644,71.5653,71.6243,24917.0
2024-12-11 12:35:00,72.75,72.75,72.72,72.73,11430.0,71.6243,71.6243,71.5948,71.6046,11430.0
2024-12-11 12:40:00,72.74,72.75,72.7,72.73,41981.0,71.6145,71.6243,71.5751,71.6046,41981.0
2024-12-11 12:45:00,72.74,72.77,72.73,72.73,20869.0,71.6145,71.644,71.6046,71.6046,20869.0
2024-12-11 12:50:00,72.73,72.86,72.73,72.85,38463.0,71.6046,71.7326,71.6046,71.7228,38463.0
2024-12-11 12:55:00,72.84,72.94,72.84,72.93,11645.0,71.7129,71.8114,71.7129,71.8016,11645.0
2024-12-11 13:00:00,72.93,72.93,72.79,72.79,105136.0,71.8016,71.8016,71.6637,71.6637,105136.0
2024-12-11 13:05:00,72.81,72.95,72.77,72.94,56985.0,71.6834,71.8212,71.644,71.8114,56985.0
2024-12-11 13:10:00,72.91,72.95,72.84,72.91,36483.0,71.7819,71.8212,71.7129,71.7819,36483.0
2024-12-11 13:15:00,72.93,72.94,72.82,72.84,38636.0,71.8016,71.8114,71.6933,71.7129,38636.0
2024-12-11 13:20:00,72.83,72.88,72.8,72.87,13272.0,71.7031,71.7523,71.6736,71.7425,13272.0
2024-12-11 13:25:00,72.87,72.92,72.86,72.9,37445.0,71.7425,71.7917,71.7326,71.772,37445.0
2024-12-11 13:30:00,72.9,72.92,72.84,72.85,16582.0,71.772,71.7917,71.7129,71.7228,16582.0
2024-12-11 13:35:00,72.86,72.98,72.85,72.92,25424.0,71.7326,71.8508,71.7228,71.7917,25424.0
2024-12-11 13:40:00,72.92,72.96,72.92,72.92,16821.0,71.7917,71.8311,71.7917,71.7917,16821.0
2024-12-11 13:45:00,72.92,72.92,72.84,72.84,13245.0,71.7917,71.7917,71.7129,71.7129,13245.0
2024-12-11 13:50:00,72.84,72.92,72.84,72.9,17653.0,71.7129,71.7917,71.7129,71.772,17653.0
2024-12-11 13:55:00,72.91,73.0,72.84,72.86,69607.0,71.7819,71.8705,71.7129,71.7326,69607.0
2024-12-11 14:00:00,72.86,72.9,72.81,72.89,13067.0,71.7326,71.772,71.6834,71.7622,13067.0
2024-12-11 14:05:00,72.9,73.04,72.9,73.04,29295.0,71.772,71.9099,71.772,71.9099,29295.0
2024-12-11 14:10:00,73.05,73.14,73.03,73.14,16227.0,71.9197,72.0083,71.9,72.0083,16227.0
2024-12-11 14:15:00,73.13,73.17,73.05,73.09,52742.0,71.9985,72.0378,71.9197,71.9591,52742.0
2024-12-11 14:20:00,73.08,73.14,73.04,73.14,40472.0,71.9492,72.0083,71.9099,72.0083,40472.0
2024-12-11 14:25:00,73.14,73.19,73.13,73.18,21749.0,72.0083,72.0575,71.9985,72.0477,21749.0
2024-12-11 14:30:00,73.18,73.3,73.18,73.27,31303.0,72.0477,72.1658,72.0477,72.1363,31303.0
2024-12-11 14:35:00,73.27,73.27,73.22,73.23,28737.0,72.1363,72.1363,72.0871,72.0969,28737.0
2024-12-11 14:40:00,73.24,73.36,73.19,73.31,52923.0,72.1068,72.2249,72.0575,72.1757,52923.0
2024-12-11 14:45:00,73.31,73.32,73.28,73.28,34046.0,72.1757,72.1855,72.1461,72.1461,34046.0
2024-12-11 14:50:00,73.29,73.35,73.29,73.34,23641.0,72.156,72.2151,72.156,72.2052,23641.0
2024-12-11 14:55:00,73.33,73.41,73.32,73.38,22811.0,72.1954,72.2741,72.1855,72.2446,22811.0
2024-12-11 15:00:00,73.38,73.46,73.36,73.46,19360.0,72.2446,72.3234,72.2249,72.3234,19360.0
2024-12-11 15:05:00,73.46,73.48,73.44,73.46,30293.0,72.3234,72.343,72.3037,72.3234,30293.0
2024-12-11 15:10:00,73.46,73.49,73.41,73.42,30160.0,72.3234,72.3529,72.2741,72.284,30160.0
2024-12-11 15:15:00,73.43,73.5,73.39,73.47,47228.0,72.2938,72.3627,72.2544,72.3332,47228.0
2024-12-11 15:20:00,73.46,73.48,73.41,73.44,30817.0,72.3234,72.343,72.2741,72.3037,30817.0
2024-12-11 15:25:00,73.43,73.45,73.39,73.44,32993.0,72.2938,72.3135,72.2544,72.3037,32993.0
2024-12-11 15:30:00,73.45,73.51,73.34,73.43,68285.0,72.3135,72.3726,72.2052,72.2938,68285.0
2024-12-11 15:35:00,73.42,73.59,73.41,73.59,43175.0,72.284,72.4513,72.2741,72.4513,43175.0
2024-12-11 15:40:00,73.57,73.65,73.56,73.58,57523.0,72.4317,72.5104,72.4218,72.4415,57523.0
2024-12-11 15:45:00,73.58,73.59,73.54,73.54,69544.0,72.4415,72.4513,72.4021,72.4021,69544.0
2024-12-11 15:50:00,73.54,73.64,73.48,73.59,80788.0,72.4021,72.5006,72.343,72.4513,80788.0
2024-12-11 15:55:00,73.59,73.7,73.52,73.63,362256.0,72.4513,72.5596,72.3824,72.4907,362256.0
2024-12-12 09:30:00,73.97,74.16,73.36,73.42,55908.0,72.8255,73.0125,72.2249,72.284,55908.0
2024-12-12 09:35:00,73.42,73.71,73.41,73.62,15864.0,72.284,72.5695,72.2741,72.4809,15864.0
2024-12-12 09:40:00,73.59,73.86,73.58,73.8,11816.0,72.4513,72.7172,72.4415,72.6581,11816.0
2024-12-12 09:45:00,73.8,73.8,73.63,73.67,14470.0,72.6581,72.6581,72.4907,72.5301,14470.0
2024-12-12 09:50:00,73.64,73.73,73.58,73.67,18253.0,72.5006,72.5892,72.4415,72.5301,18253.0
2024-12-12 09:55:00,73.67,73.76,73.54,73.75,24262.0,72.5301,72.6187,72.4021,72.6089,24262.0
2024-12-12 10:00:00,73.76,73.8,73.41,73.42,40114.0,72.6187,72.6581,72.2741,72.284,40114.0
2024-12-12 10:05:00,73.42,73.66,73.35,73.66,45320.0,72.284,72.5203,72.2151,72.5203,45320.0
2024-12-12 10:10:00,73.62,73.65,73.49,73.49,19350.0,72.4809,72.5104,72.3529,72.3529,19350.0
2024-12-12 10:15:00,73.52,73.56,73.33,73.41,29216.0,72.3824,72.4218,72.1954,72.2741,29216.0
2024-12-12 10:20:00,73.4,73.41,73.3,73.35,21266.0,72.2643,72.2741,72.1658,72.2151,21266.0
2024-12-12 10:25:00,73.33,73.33,73.14,73.15,52996.0,72.1954,72.1954,72.0083,72.0181,52996.0
2024-12-12 10:30:00,73.16,73.33,73.13,73.29,54595.0,72.028,72.1954,71.9985,72.156,54595.0
2024-12-12 10:35:00,73.29,73.29,73.11,73.17,33036.0,72.156,72.156,71.9788,72.0378,33036.0
2024-12-12 10:40:00,73.14,73.14,72.91,72.92,20510.0,72.0083,72.0083,71.7819,71.7917,20510.0
2024-12-12 10:45:00,72.89,72.94,72.81,72.84,29021.0,71.7622,71.8114,71.6834,71.7129,29021.0
2024-12-12 10:50:00,72.84,72.87,72.75,72.76,28498.0,71.7129,71.7425,71.6243,71.6342,28498.0
2024-12-12 10:55:00,72.78,72.9,72.76,72.83,39279.0,71.6539,71.772,71.6342,71.7031,39279.0
2024-12-12 11:00:00,72.84,72.91,72.55,72.55,45460.0,71.7129,71.7819,71.4274,71.4274,45460.0
2024-12-12 11:05:00,72.58,72.58,72.37,72.46,41279.0,71.457,71.457,71.2502,71.3388,41279.0
2024-12-12 11:10:00,72.45,72.61,72.44,72.54,30166.0,71.329,71.4865,71.3191,71.4176,30166.0
2024-12-12 11:15:00,72.54,72.79,72.5,72.79,157433.0,71.4176,71.6637,71.3782,71.6637,157433.0
2024-12-12 11:20:00,72.79,73.04,72.79,73.02,22458.0,71.6637,71.9099,71.6637,71.8902,22458.0
2024-12-12 11:25:00,73.02,73.17,72.99,73.16,20206.0,71.8902,72.0378,71.8606,72.028,20206.0
2024-12-12 11:30:00,73.16,73.24,73.01,73.02,39579.0,72.028,72.1068,71.8803,71.8902,39579.0
2024-12-12 11:35:00,73.0,73.13,72.92,72.95,24503.0,71.8705,71.9985,71.7917,71.8212,24503.0
2024-12-12 11:40:00,72.96,72.98,72.86,72.94,24703.0,71.8311,71.8508,71.7326,71.8114,24703.0
2024-12-12 11:45:00,72.94,72.96,72.87,72.89,17460.0,71.8114,71.8311,71.7425,71.7622,17460.0
2024-12-12 11:50:00,72.88,72.89,72.81,72.81,15638.0,71.7523,71.7622,71.6834,71.6834,15638.0
2024-12-12 11:55:00,72.83,72.91,72.8,72.8,18023.0,71.7031,71.7819,71.6736,71.6736,18023.0
2024-12-12 12:00:00,72.77,72.88,72.75,72.75,18577.0,71.644,71.7523,71.6243,71.6243,18577.0
2024-12-12 12:05:00,72.75,72.75,72.67,72.67,14738.0,71.6243,71.6243,71.5456,71.5456,14738.0
2024-12-12 12:10:00,72.68,72.69,72.58,72.59,26563.0,71.5554,71.5653,71.457,71.4668,26563.0
2024-12-12 12:15:00,72.6,72.79,72.6,72.75,40364.0,71.4767,71.6637,71.4767,71.6243,40364.0
2024-12-12 12:20:00,72.74,72.79,72.72,72.74,18382.0,71.6145,71.6637,71.5948,71.6145,18382.0
2024-12-12 12:25:00,72.73,72.8,72.72,72.73,23638.0,71.6046,71.6736,71.5948,71.6046,23638.0
2024-12-12 12:30:00,72.72,72.74,72.69,72.7,15047.0,71.5948,71.6145,71.5653,71.5751,15047.0
2024-12-12 12:35:00,72.7,72.7,72.64,72.66,23552.0,71.5751,71.5751,71.516,71.5357,23552.0
2024-12-12 12:40:00,72.66,72.73,72.64,72.69,50770.0,71.5357,71.6046,71.516,71.5653,50770.0
2024-12-12 12:45:00,72.7,72.82,72.7,72.75,21066.0,71.5751,71.6933,71.5751,71.6243,21066.0
2024-12-12 12:50:00,72.74,72.74,72.65,72.73,23075.0,71.6145,71.6145,71.5259,71.6046,23075.0
2024-12-12 12:55:00,72.73,72.83,72.73,72.81,9688.0,71.6046,71.7031,71.6046,71.6834,9688.0
2024-12-12 13:00:00,72.8,72.82,72.63,72.63,77810.0,71.6736,71.6933,71.5062,71.5062,77810.0
2024-12-12 13:05:00,72.63,72.74,72.61,72.73,17905.0,71.5062,71.6145,71.4865,71.6046,17905.0
2024-12-12 13:10:00,72.71,72.72,72.66,72.66,13701.0,71.585,71.5948,71.5357,71.5357,13701.0
2024-12-12 13:15:00,72.68,72.69,72.64,72.64,7484.0,71.5554,71.5653,71.516,71.516,7484.0
2024-12-12 13:20:00,72.64,72.68,72.56,72.61,24416.0,71.516,71.5554,71.4373,71.4865,24416.0
2024-12-12 13:25:00,72.63,72.63,72.52,72.53,26951.0,71.5062,71.5062,71.3979,71.4077,26951.0
2024-12-12 13:30:00,72.56,72.57,72.5,72.5,22526.0,71.4373,71.4471,71.3782,71.3782,22526.0
2024-12-12 13:35:00,72.49,72.5,72.46,72.46,26931.0,71.3684,71.3782,71.3388,71.3388,26931.0
2024-12-12 13:40:00,72.48,72.57,72.45,72.49,126891.0,71.3585,71.4471,71.329,71.3684,126891.0
2024-12-12 13:45:00,72.5,72.63,72.49,72.63,17342.0,71.3782,71.5062,71.3684,71.5062,17342.0
2024-12-12 13:50:00,72.62,72.63,72.53,72.63,46430.0,71.4964,71.5062,71.4077,71.5062,46430.0
2024-12-12 13:55:00,72.63,72.67,72.62,72.63,10134.0,71.5062,71.5456,71.4964,71.5062,10134.0
2024-12-12 14:00:00,72.61,72.69,72.59,72.69,24255.0,71.4865,71.5653,71.4668,71.5653,24255.0
2024-12-12 14:05:00,72.7,72.7,72.65,72.65,11370.0,71.5751,71.5751,71.5259,71.5259,11370.0
2024-12-12 14:10:00,72.65,72.69,72.63,72.69,18196.0,71.5259,71.5653,71.5062,71.5653,18196.0
2024-12-12 14:15:00,72.68,72.68,72.63,72.64,22065.0,71.5554,71.5554,71.5062,71.516,22065.0
2024-12-12 14:20:00,72.63,72.74,72.62,72.73,31034.0,71.5062,71.6145,71.4964,71.6046,31034.0
2024-12-12 14:25:00,72.73,72.73,72.68,72.68,31427.0,71.6046,71.6046,71.5554,71.5554,31427.0
2024-12-12 14:30:00,72.68,72.68,72.58,72.6,94556.0,71.5554,71.5554,71.457,71.4767,94556.0
2024-12-12 14:35:00,72.6,72.69,72.56,72.69,47612.0,71.4767,71.5653,71.4373,71.5653,47612.0
2024-12-12 14:40:00,72.69,72.69,72.54,72.6,35848.0,71.5653,71.5653,71.4176,71.4767,35848.0
2024-12-12 14:45:00,72.59,72.59,72.5,72.52,13435.0,71.4668,71.4668,71.3782,71.3979,13435.0
2024-12-12 14:50:00,72.51,72.51,72.47,72.49,25829.0,71.3881,71.3881,71.3487,71.3684,25829.0
2024-12-12 14:55:00,72.48,72.5,72.44,72.48,96490.0,71.3585,71.3782,71.3191,71.3585,96490.0
2024-12-12 15:00:00,72.47,72.5,72.43,72.47,29118.0,71.3487,71.3782,71.3093,71.3487,29118.0
2024-12-12 15:05:00,72.48,72.6,72.45,72.58,35394.0,71.3585,71.4767,71.329,71.457,35394.0
2024-12-12 15:10:00,72.58,72.59,72.53,72.57,21893.0,71.457,71.4668,71.4077,71.4471,21893.0
2024-12-12 15:15:00,72.58,72.63,72.55,72.59,44527.0,71.457,71.5062,71.4274,71.4668,44527.0
2024-12-12 15:20:00,72.59,72.69,72.59,72.67,23817.0,71.4668,71.5653,71.4668,71.5456,23817.0
2024-12-12 15:25:00,72.67,72.7,72.65,72.68,44424.0,71.5456,71.5751,71.5259,71.5554,44424.0
2024-12-12 15:30:00,72.69,72.75,72.68,72.71,63770.0,71.5653,71.6243,71.5554,71.585,63770.0
2024-12-12 15:35:00,72.72,72.72,72.65,72.7,63389.0,71.5948,71.5948,71.5259,71.5751,63389.0
2024-12-12 15:40:00,72.7,72.79,72.65,72.67,67163.0,71.5751,71.6637,71.5259,71.5456,67163.0
2024-12-12 15:45:00,72.66,72.69,72.57,72.65,60623.0,71.5357,71.5653,71.4471,71.5259,60623.0
2024-12-12 15:50:00,72.65,72.66,72.56,72.56,112298.0,71.5259,71.5357,71.4373,71.4373,112298.0
2024-12-12 15:55:00,72.57,72.57,72.41,72.45,396183.0,71.4471,71.4471,71.2896,71.329,396183.0
2024-12-13 09:30:00,72.86,72.92,72.5,72.63,35541.0,71.7326,71.7917,71.3782,71.5062,35541.0
2024-12-13 09:35:00,72.61,72.77,72.46,72.67,27306.0,71.4865,71.644,71.3388,71.5456,27306.0
2024-12-13 09:40:00,72.68,72.9,72.57,72.68,39161.0,71.5554,71.772,71.4471,71.5554,39161.0
2024-12-13 09:45:00,72.64,72.92,72.63,72.9,29490.0,71.516,71.7917,71.5062,71.772,29490.0
2024-12-13 09:50:00,72.87,73.02,72.82,72.91,14546.0,71.7425,71.8902,71.6933,71.7819,14546.0
2024-12-13 09:55:00,72.91,72.99,72.81,72.83,47100.0,71.7819,71.8606,71.6834,71.7031,47100.0
2024-12-13 10:00:00,72.83,72.97,72.78,72.92,28132.0,71.7031,71.8409,71.6539,71.7917,28132.0
2024-12-13 10:05:00,72.94,73.19,72.92,73.14,44975.0,71.8114,72.0575,71.7917,72.0083,44975.0
2024-12-13 10:10:00,73.18,73.18,73.06,73.07,32632.0,72.0477,72.0477,71.9295,71.9394,32632.0
2024-12-13 10:15:00,73.13,73.19,73.07,73.09,27953.0,71.9985,72.0575,71.9394,71.9591,27953.0
2024-12-13 10:20:00,73.11,73.16,73.03,73.16,26995.0,71.9788,72.028,71.9,72.028,26995.0
2024-12-13 10:25:00,73.15,73.23,73.1,73.14,22254.0,72.0181,72.0969,71.9689,72.0083,22254.0
2024-12-13 10:30:00,73.12,73.12,72.98,72.99,13301.0,71.9886,71.9886,71.8508,71.8606,13301.0
2024-12-13 10:35:00,72.99,73.04,72.94,73.01,28203.0,71.8606,71.9099,71.8114,71.8803,28203.0
2024-12-13 10:40:00,73.0,73.04,72.94,72.98,15158.0,71.8705,71.9099,71.8114,71.8508,15158.0
2024-12-13 10:45:00,72.98,73.03,72.85,72.85,20530.0,71.8508,71.9,71.7228,71.7228,20530.0
2024-12-13 10:50:00,72.87,73.08,72.85,73.05,26690.0,71.7425,71.9492,71.7228,71.9197,26690.0
2024-12-13 10:55:00,73.04,73.33,73.03,73.33,24583.0,71.9099,72.1954,71.9,72.1954,24583.0
2024-12-13 11:00:00,73.31,73.33,73.15,73.17,29090.0,72.1757,72.1954,72.0181,72.0378,29090.0
2024-12-13 11:05:00,73.17,73.31,73.16,73.3,19134.0,72.0378,72.1757,72.028,72.1658,19134.0
2024-12-13 11:10:00,73.3,73.33,73.21,73.23,18189.0,72.1658,72.1954,72.0772,72.0969,18189.0
2024-12-13 11:15:00,73.25,73.26,73.11,73.12,18381.0,72.1166,72.1264,71.9788,71.9886,18381.0
2024-12-13 11:20:00,73.15,73.25,73.11,73.25,13900.0,72.0181,72.1166,71.9788,72.1166,13900.0
2024-12-13 11:25:00,73.25,73.25,73.15,73.21,22365.0,72.1166,72.1166,72.0181,72.0772,22365.0
2024-12-13 11:30:00,73.23,73.23,73.09,73.17,16170.0,72.0969,72.0969,71.9591,72.0378,16170.0
2024-12-13 11:35:00,73.18,73.24,73.18,73.19,21724.0,72.0477,72.1068,72.0477,72.0575,21724.0
2024-12-13 11:40:00,73.2,73.31,73.18,73.3,8904.0,72.0674,72.1757,72.0477,72.1658,8904.0
2024-12-13 11:45:00,73.28,73.29,73.23,73.25,16015.0,72.1461,72.156,72.0969,72.1166,16015.0
2024-12-13 11:50:00,73.27,73.29,73.15,73.26,12954.0,72.1363,72.156,72.0181,72.1264,12954.0
2024-12-13 11:55:00,73.28,73.32,73.26,73.32,15881.0,72.1461,72.1855,72.1264,72.1855,15881.0
2024-12-13 12:00:00,73.31,73.33,73.21,73.27,13723.0,72.1757,72.1954,72.0772,72.1363,13723.0
2024-12-13 12:05:00,73.25,73.42,73.25,73.42,37217.0,72.1166,72.284,72.1166,72.284,37217.0
2024-12-13 12:10:00,73.4,73.4,73.34,73.34,15642.0,72.2643,72.2643,72.2052,72.2052,15642.0
2024-12-13 12:15:00,73.35,73.4,73.29,73.29,24852.0,72.2151,72.2643,72.156,72.156,24852.0
2024-12-13 12:20:00,73.31,73.35,73.29,73.31,15258.0,72.1757,72.2151,72.156,72.1757,15258.0
2024-12-13 12:25:00,73.31,73.42,73.3,73.39,13695.0,72.1757,72.284,72.1658,72.2544,13695.0
2024-12-13 12:30:00,73.4,73.42,73.36,73.37,15828.0,72.2643,72.284,72.2249,72.2347,15828.0
2024-12-13 12:35:00,73.39,73.44,73.39,73.42,14726.0,72.2544,72.3037,72.2544,72.284,14726.0
2024-12-13 12:40:00,73.42,73.46,73.39,73.4,16784.0,72.284,72.3234,72.2544,72.2643,16784.0
2024-12-13 12:45:00,73.4,73.42,73.33,73.37,16433.0,72.2643,72.284,72.1954,72.2347,16433.0
2024-12-13 12:50:00,73.37,73.47,73.35,73.47,14659.0,72.2347,72.3332,72.2151,72.3332,14659.0
2024-12-13 12:55:00,73.48,73.48,73.4,73.46,25133.0,72.343,72.343,72.2643,72.3234,25133.0
2024-12-13 13:00:00,73.46,73.51,73.44,73.47,15382.0,72.3234,72.3726,72.3037,72.3332,15382.0
2024-12-13 13:05:00,73.45,73.45,73.3,73.31,15315.0,72.3135,72.3135,72.1658,72.1757,15315.0
2024-12-13 13:10:00,73.3,73.34,73.23,73.25,19232.0,72.1658,72.2052,72.0969,72.1166,19232.0
2024-12-13 13:15:00,73.23,73.35,73.23,73.33,32932.0,72.0969,72.2151,72.0969,72.1954,32932.0
2024-12-13 13:20:00,73.34,73.39,73.29,73.31,17051.0,72.2052,72.2544,72.156,72.1757,17051.0
2024-12-13 13:25:00,73.31,73.39,73.28,73.38,11245.0,72.1757,72.2544,72.1461,72.2446,11245.0
2024-12-13 13:30:00,73.38,73.42,73.33,73.42,26821.0,72.2446,72.284,72.1954,72.284,26821.0
2024-12-13 13:35:00,73.42,73.42,73.31,73.34,15505.0,72.284,72.284,72.1757,72.2052,15505.0
2024-12-13 13:40:00,73.32,73.38,73.26,73.37,13046.0,72.1855,72.2446,72.1264,72.2347,13046.0
2024-12-13 13:45:00,73.39,73.4,73.24,73.25,11259.0,72.2544,72.2643,72.1068,72.1166,11259.0
2024-12-13 13:50:00,73.25,73.25,73.19,73.19,10744.0,72.1166,72.1166,72.0575,72.0575,10744.0
2024-12-13 13:55:00,73.18,73.18,73.1,73.14,13234.0,72.0477,72.0477,71.9689,72.0083,13234.0
2024-12-13 14:00:00,73.14,73.25,73.12,73.25,17441.0,72.0083,72.1166,71.9886,72.1166,17441.0
2024-12-13 14:05:00,73.25,73.33,73.24,73.33,9417.0,72.1166,72.1954,72.1068,72.1954,9417.0
2024-12-13 14:10:00,73.33,73.35,73.23,73.26,28597.0,72.1954,72.2151,72.0969,72.1264,28597.0
2024-12-13 14:15:00,73.26,73.29,73.24,73.24,11251.0,72.1264,72.156,72.1068,72.1068,11251.0
2024-12-13 14:20:00,73.26,73.27,73.18,73.18,16705.0,72.1264,72.1363,72.0477,72.0477,16705.0
2024-12-13 14:25:00,73.19,73.22,73.12,73.12,23541.0,72.0575,72.0871,71.9886,71.9886,23541.0
2024-12-13 14:30:00,73.14,73.18,73.12,73.17,19433.0,72.0083,72.0477,71.9886,72.0378,19433.0
2024-12-13 14:35:00,73.17,73.17,73.14,73.17,20015.0,72.0378,72.0378,72.0083,72.0378,20015.0
2024-12-13 14:40:00,73.17,73.21,73.16,73.19,13155.0,72.0378,72.0772,72.028,72.0575,13155.0
2024-12-13 14:45:00,73.19,73.23,73.16,73.17,21039.0,72.0575,72.0969,72.028,72.0378,21039.0
2024-12-13 14:50:00,73.17,73.23,73.04,73.06,16256.0,72.0378,72.0969,71.9099,71.9295,16256.0
2024-12-13 14:55:00,73.07,73.15,73.07,73.14,24106.0,71.9394,72.0181,71.9394,72.0083,24106.0
2024-12-13 15:00:00,73.13,73.14,73.03,73.11,17407.0,71.9985,72.0083,71.9,71.9788,17407.0
2024-12-13 15:05:00,73.1,73.14,73.03,73.14,17369.0,71.9689,72.0083,71.9,72.0083,17369.0
2024-12-13 15:10:00,73.14,73.14,73.04,73.06,19736.0,72.0083,72.0083,71.9099,71.9295,19736.0
2024-12-13 15:15:00,73.04,73.11,73.04,73.1,27291.0,71.9099,71.9788,71.9099,71.9689,27291.0
2024-12-13 15:20:00,73.1,73.12,73.05,73.12,23938.0,71.9689,71.9886,71.9197,71.9886,23938.0
2024-12-13 15:25:00,73.12,73.12,73.07,73.09,25342.0,71.9886,71.9886,71.9394,71.9591,25342.0
2024-12-13 15:30:00,73.09,73.16,73.09,73.15,18973.0,71.9591,72.028,71.9591,72.0181,18973.0
2024-12-13 15:35:00,73.15,73.23,73.11,73.16,43787.0,72.0181,72.0969,71.9788,72.028,43787.0
2024-12-13 15:40:00,73.18,73.23,73.08,73.11,40900.0,72.0477,72.0969,71.9492,71.9788,40900.0
2024-12-13 15:45:00,73.11,73.19,73.11,73.17,37368.0,71.9788,72.0575,71.9788,72.0378,37368.0
2024-12-13 15:50:00,73.15,73.15,72.96,72.97,58862.0,72.0181,72.0181,71.8311,71.8409,58862.0
2024-12-13 15:55:00,72.96,72.96,72.79,72.89,261710.0,71.8311,71.8311,71.6637,71.7622,261710.0
2024-12-16 09:30:00,72.41,73.0,72.26,72.42,46614.0,71.6852,72.2693,71.5367,71.6951,46614.0
2024-12-16 09:35:00,72.42,72.73,72.42,72.48,25146.0,71.6951,72.002,71.6951,71.7545,25146.0
2024-12-16 09:40:00,72.49,72.85,72.49,72.8,58748.0,71.7644,72.1208,71.7644,72.0713,58748.0
2024-12-16 09:45:00,72.79,73.05,72.75,72.99,52941.0,72.0614,72.3188,72.0218,72.2594,52941.0
2024-12-16 09:50:00,72.95,73.02,72.77,72.77,22111.0,72.2198,72.2891,72.0416,72.0416,22111.0
2024-12-16 09:55:00,72.76,72.9,72.72,72.79,33494.0,72.0317,72.1703,71.9921,72.0614,33494.0
2024-12-16 10:00:00,72.79,72.9,72.77,72.86,24981.0,72.0614,72.1703,72.0416,72.1307,24981.0
2024-12-16 10:05:00,72.85,72.97,72.78,72.8,28945.0,72.1208,72.2396,72.0515,72.0713,28945.0
2024-12-16 10:10:00,72.81,72.88,72.7,72.78,22270.0,72.0812,72.1505,71.9723,72.0515,22270.0
2024-12-16 10:15:00,72.78,72.84,72.69,72.75,31388.0,72.0515,72.1109,71.9624,72.0218,31388.0
2024-12-16 10:20:00,72.77,72.77,72.58,72.61,23032.0,72.0416,72.0416,71.8535,71.8832,23032.0
2024-12-16 10:25:00,72.62,72.65,72.55,72.61,17746.0,71.8931,71.9228,71.8238,71.8832,17746.0
2024-12-16 10:30:00,72.62,72.77,72.61,72.69,28174.0,71.8931,72.0416,71.8832,71.9624,28174.0
2024-12-16 10:35:00,72.69,72.73,72.6,72.61,13178.0,71.9624,72.002,71.8733,71.8832,13178.0
2024-12-16 10:40:00,72.61,72.74,72.6,72.69,18125.0,71.8832,72.0119,71.8733,71.9624,18125.0
2024-12-16 10:45:00,72.69,72.72,72.64,72.72,15513.0,71.9624,71.9921,71.9129,71.9921,15513.0
2024-12-16 10:50:00,72.72,72.72,72.64,72.7,16270.0,71.9921,71.9921,71.9129,71.9723,16270.0
2024-12-16 10:55:00,72.7,72.77,72.65,72.68,19906.0,71.9723,72.0416,71.9228,71.9525,19906.0
2024-12-16 11:00:00,72.67,72.68,72.61,72.61,21518.0,71.9426,71.9525,71.8832,71.8832,21518.0
2024-12-16 11:05:00,72.61,72.61,72.55,72.59,12221.0,71.8832,71.8832,71.8238,71.8634,12221.0
2024-12-16 11:10:00,72.61,72.7,72.6,72.7,9021.0,71.8832,71.9723,71.8733,71.9723,9021.0
2024-12-16 11:15:00,72.7,72.7,72.57,72.62,18874.0,71.9723,71.9723,71.8436,71.8931,18874.0
2024-12-16 11:20:00,72.62,72.64,72.5,72.52,24827.0,71.8931,71.9129,71.7743,71.7941,24827.0
2024-12-16 11:25:00,72.52,72.56,72.48,72.53,19395.0,71.7941,71.8337,71.7545,71.804,19395.0
2024-12-16 11:30:00,72.53,72.55,72.51,72.52,10858.0,71.804,71.8238,71.7842,71.7941,10858.0
2024-12-16 11:35:00,72.52,72.61,72.52,72.57,17207.0,71.7941,71.8832,71.7941,71.8436,17207.0
2024-12-16 11:40:00,72.54,72.67,72.54,72.64,15882.0,71.8139,71.9426,71.8139,71.9129,15882.0
2024-12-16 11:45:00,72.65,72.67,72.59,72.65,24448.0,71.9228,71.9426,71.8634,71.9228,24448.0
2024-12-16 11:50:00,72.66,72.68,72.61,72.63,20453.0,71.9327,71.9525,71.8832,71.903,20453.0
2024-12-16 11:55:00,72.6,72.64,72.48,72.48,22093.0,71.8733,71.9129,71.7545,71.7545,22093.0
2024-12-16 12:00:00,72.5,72.52,72.39,72.39,22730.0,71.7743,71.7941,71.6654,71.6654,22730.0
2024-12-16 12:05:00,72.39,72.39,72.33,72.37,31826.0,71.6654,71.6654,71.606,71.6456,31826.0
2024-12-16 12:10:00,72.38,72.45,72.37,72.44,9569.0,71.6555,71.7248,71.6456,71.7149,9569.0
2024-12-16 12:15:00,72.44,72.45,72.23,72.26,36322.0,71.7149,71.7248,71.507,71.5367,36322.0
2024-12-16 12:20:00,72.26,72.37,72.24,72.3,42735.0,71.5367,71.6456,71.5169,71.5763,42735.0
2024-12-16 12:25:00,72.3,72.36,72.26,72.28,38025.0,71.5763,71.6357,71.5367,71.5565,38025.0
2024-12-16 12:30:00,72.28,72.38,72.27,72.37,29323.0,71.5565,71.6555,71.5466,71.6456,29323.0
2024-12-16 12:35:00,72.37,72.38,72.3,72.34,23977.0,71.6456,71.6555,71.5763,71.6159,23977.0
2024-12-16 12:40:00,72.35,72.42,72.34,72.4,16585.0,71.6258,71.6951,71.6159,71.6753,16585.0
2024-12-16 12:45:00,72.4,72.41,72.32,72.33,30578.0,71.6753,71.6852,71.5961,71.606,30578.0
2024-12-16 12:50:00,72.33,72.36,72.19,72.21,52486.0,71.606,71.6357,71.4674,71.4872,52486.0
2024-12-16 12:55:00,72.23,72.25,72.14,72.18,61048.0,71.507,71.5268,71.4179,71.4575,61048.0
2024-12-16 13:00:00,72.18,72.31,72.16,72.28,170940.0,71.4575,71.5862,71.4377,71.5565,170940.0
2024-12-16 13:05:00,72.31,72.33,72.21,72.32,11764.0,71.5862,71.606,71.4872,71.5961,11764.0
2024-12-16 13:10:00,72.33,72.34,72.23,72.24,18970.0,71.606,71.6159,71.507,71.5169,18970.0
2024-12-16 13:15:00,72.24,72.27,72.13,72.17,27114.0,71.5169,71.5466,71.408,71.4476,27114.0
2024-12-16 13:20:00,72.19,72.23,72.18,72.23,20238.0,71.4674,71.507,71.4575,71.507,20238.0
2024-12-16 13:25:00,72.22,72.23,72.1,72.22,96018.0,71.4971,71.507,71.3783,71.4971,96018.0
2024-12-16 13:30:00,72.23,72.41,72.23,72.41,22756.0,71.507,71.6852,71.507,71.6852,22756.0
2024-12-16 13:35:00,72.39,72.5,72.37,72.47,16454.0,71.6654,71.7743,71.6456,71.7446,16454.0
2024-12-16 13:40:00,72.48,72.66,72.47,72.66,14024.0,71.7545,71.9327,71.7446,71.9327,14024.0
2024-12-16 13:45:00,72.64,72.66,72.57,72.59,35613.0,71.9129,71.9327,71.8436,71.8634,35613.0
2024-12-16 13:50:00,72.58,72.62,72.53,72.54,15950.0,71.8535,71.8931,71.804,71.8139,15950.0
2024-12-16 13:55:00,72.52,72.52,72.46,72.47,14809.0,71.7941,71.7941,71.7347,71.7446,14809.0
2024-12-16 14:00:00,72.48,72.5,72.44,72.44,15814.0,71.7545,71.7743,71.7149,71.7149,15814.0
2024-12-16 14:05:00,72.45,72.46,72.4,72.4,10316.0,71.7248,71.7347,71.6753,71.6753,10316.0
2024-12-16 14:10:00,72.41,72.44,72.38,72.42,18003.0,71.6852,71.7149,71.6555,71.6951,18003.0
2024-12-16 14:15:00,72.42,72.48,72.41,72.45,23589.0,71.6951,71.7545,71.6852,71.7248,23589.0
2024-12-16 14:20:00,72.45,72.46,72.41,72.42,15599.0,71.7248,71.7347,71.6852,71.6951,15599.0
2024-12-16 14:25:00,72.42,72.46,72.39,72.46,14478.0,71.6951,71.7347,71.6654,71.7347,14478.0
2024-12-16 14:30:00,72.44,72.46,72.31,72.31,24612.0,71.7149,71.7347,71.5862,71.5862,24612.0
2024-12-16 14:35:00,72.33,72.39,72.31,72.39,12952.0,71.606,71.6654,71.5862,71.6654,12952.0
2024-12-16 14:40:00,72.39,72.44,72.38,72.44,15791.0,71.6654,71.7149,71.6555,71.7149,15791.0
2024-12-16 14:45:00,72.43,72.43,72.35,72.36,21108.0,71.705,71.705,71.6258,71.6357,21108.0
2024-12-16 14:50:00,72.35,72.38,72.34,72.37,16154.0,71.6258,71.6555,71.6159,71.6456,16154.0
2024-12-16 14:55:00,72.36,72.47,72.36,72.44,26407.0,71.6357,71.7446,71.6357,71.7149,26407.0
2024-12-16 15:00:00,72.43,72.45,72.37,72.43,17807.0,71.705,71.7248,71.6456,71.705,17807.0
2024-12-16 15:05:00,72.42,72.43,72.39,72.4,16399.0,71.6951,71.705,71.6654,71.6753,16399.0
2024-12-16 15:10:00,72.41,72.45,72.4,72.4,35919.0,71.6852,71.7248,71.6753,71.6753,35919.0
2024-12-16 15:15:00,72.4,72.4,72.27,72.27,36873.0,71.6753,71.6753,71.5466,71.5466,36873.0
2024-12-16 15:20:00,72.27,72.35,72.27,72.34,30517.0,71.5466,71.6258,71.5466,71.6159,30517.0
2024-12-16 15:25:00,72.34,72.34,72.28,72.29,63428.0,71.6159,71.6159,71.5565,71.5664,63428.0
2024-12-16 15:30:00,72.29,72.34,72.26,72.29,56851.0,71.5664,71.6159,71.5367,71.5664,56851.0
2024-12-16 15:35:00,72.3,72.37,72.28,72.29,37716.0,71.5763,71.6456,71.5565,71.5664,37716.0
2024-12-16 15:40:00,72.3,72.3,72.23,72.23,57912.0,71.5763,71.5763,71.507,71.507,57912.0
2024-12-16 15:45:00,72.24,72.28,72.19,72.19,181814.0,71.5169,71.5565,71.4674,71.4674,181814.0
2024-12-16 15:50:00,72.18,72.18,71.97,72.04,64279.0,71.4575,71.4575,71.2496,71.3189,64279.0
2024-12-16 15:55:00,72.05,72.18,72.02,72.09,244786.0,71.3288,71.4575,71.2991,71.3684,244786.0
2024-12-17 09:30:00,71.27,71.48,71.04,71.14,58102.0,70.5566,70.7645,70.3289,70.4279,58102.0
2024-12-17 09:35:00,71.25,71.35,71.14,71.18,13761.0,70.5368,70.6358,70.4279,70.4675,13761.0
2024-12-17 09:40:00,71.17,71.34,71.09,71.11,24080.0,70.4576,70.6259,70.3784,70.3982,24080.0
2024-12-17 09:45:00,71.11,71.22,71.02,71.13,76588.0,70.3982,70.5071,70.3091,70.418,76588.0
2024-12-17 09:50:00,71.13,71.31,71.07,71.29,38639.0,70.418,70.5962,70.3586,70.5764,38639.0
2024-12-17 09:55:00,71.3,71.35,71.23,71.31,59846.0,70.5863,70.6358,70.517,70.5962,59846.0
2024-12-17 10:00:00,71.31,71.32,71.11,71.11,81661.0,70.5962,70.6061,70.3982,70.3982,81661.0
2024-12-17 10:05:00,71.09,71.14,70.95,70.95,20984.0,70.3784,70.4279,70.2398,70.2398,20984.0
2024-12-17 10:10:00,70.95,71.1,70.92,71.05,30049.0,70.2398,70.3883,70.2101,70.3388,30049.0
2024-12-17 10:15:00,71.09,71.35,71.09,71.21,53726.0,70.3784,70.6358,70.3784,70.4972,53726.0
2024-12-17 10:20:00,71.14,71.25,71.13,71.19,14791.0,70.4279,70.5368,70.418,70.4774,14791.0
2024-12-17 10:25:00,71.16,71.22,71.05,71.13,24610.0,70.4477,70.5071,70.3388,70.418,24610.0
2024-12-17 10:30:00,71.11,71.17,71.08,71.13,18220.0,70.3982,70.4576,70.3685,70.418,18220.0
2024-12-17 10:35:00,71.13,71.29,71.12,71.27,39581.0,70.418,70.5764,70.4081,70.5566,39581.0
2024-12-17 10:40:00,71.26,71.26,71.15,71.23,28141.0,70.5467,70.5467,70.4378,70.517,28141.0
2024-12-17 10:45:00,71.22,71.41,71.2,71.36,30730.0,70.5071,70.6952,70.4873,70.6457,30730.0
2024-12-17 10:50:00,71.35,71.44,71.33,71.43,21079.0,70.6358,70.7249,70.616,70.715,21079.0
2024-12-17 10:55:00,71.43,71.48,71.33,71.42,48476.0,70.715,70.7645,70.616,70.7051,48476.0
2024-12-17 11:00:00,71.42,71.52,71.41,71.48,44320.0,70.7051,70.8041,70.6952,70.7645,44320.0
2024-12-17 11:05:00,71.48,71.65,71.47,71.62,110886.0,70.7645,70.9328,70.7546,70.9031,110886.0
2024-12-17 11:10:00,71.64,71.67,71.53,71.57,26842.0,70.9229,70.9526,70.814,70.8536,26842.0
2024-12-17 11:15:00,71.56,71.57,71.45,71.52,22905.0,70.8437,70.8536,70.7348,70.8041,22905.0
2024-12-17 11:20:00,71.52,71.52,71.39,71.43,20236.0,70.8041,70.8041,70.6754,70.715,20236.0
2024-12-17 11:25:00,71.43,71.43,71.37,71.39,25842.0,70.715,70.715,70.6556,70.6754,25842.0
2024-12-17 11:30:00,71.39,71.48,71.35,71.47,51420.0,70.6754,70.7645,70.6358,70.7546,51420.0
2024-12-17 11:35:00,71.47,71.47,71.36,71.37,25667.0,70.7546,70.7546,70.6457,70.6556,25667.0
2024-12-17 11:40:00,71.37,71.47,71.35,71.41,50672.0,70.6556,70.7546,70.6358,70.6952,50672.0
2024-12-17 11:45:00,71.41,71.53,71.36,71.53,8599.0,70.6952,70.814,70.6457,70.814,8599.0
2024-12-17 11:50:00,71.54,71.6,71.5,71.57,19169.0,70.8239,70.8833,70.7843,70.8536,19169.0
2024-12-17 11:55:00,71.57,71.68,71.55,71.65,17828.0,70.8536,70.9625,70.8338,70.9328,17828.0
2024-12-17 12:00:00,71.67,71.7,71.57,71.59,30701.0,70.9526,70.9823,70.8536,70.8734,30701.0
2024-12-17 12:05:00,71.6,71.62,71.52,71.52,18536.0,70.8833,70.9031,70.8041,70.8041,18536.0
2024-12-17 12:10:00,71.51,71.59,71.51,71.53,24416.0,70.7942,70.8734,70.7942,70.814,24416.0
2024-12-17 12:15:00,71.52,71.59,71.5,71.58,82407.0,70.8041,70.8734,70.7843,70.8635,82407.0
2024-12-17 12:20:00,71.6,71.63,71.6,71.62,26767.0,70.8833,70.913,70.8833,70.9031,26767.0
2024-12-17 12:25:00,71.63,71.67,71.56,71.56,35686.0,70.913,70.9526,70.8437,70.8437,35686.0
2024-12-17 12:30:00,71.58,71.69,71.58,71.65,25919.0,70.8635,70.9724,70.8635,70.9328,25919.0
2024-12-17 12:35:00,71.65,71.75,71.62,71.72,52801.0,70.9328,71.0318,70.9031,71.0021,52801.0
2024-12-17 12:40:00,71.72,71.76,71.66,71.72,31976.0,71.0021,71.0417,70.9427,71.0021,31976.0
2024-12-17 12:45:00,71.73,71.77,71.7,71.75,23456.0,71.012,71.0516,70.9823,71.0318,23456.0
2024-12-17 12:50:00,71.75,71.77,71.72,71.74,28037.0,71.0318,71.0516,71.0021,71.0219,28037.0
2024-12-17 12:55:00,71.75,71.76,71.69,71.71,37394.0,71.0318,71.0417,70.9724,70.9922,37394.0
2024-12-17 13:00:00,71.72,71.75,71.68,71.75,27590.0,71.0021,71.0318,70.9625,71.0318,27590.0
2024-12-17 13:05:00,71.75,71.75,71.54,71.56,41071.0,71.0318,71.0318,70.8239,70.8437,41071.0
2024-12-17 13:10:00,71.57,71.61,71.56,71.59,19431.0,70.8536,70.8932,70.8437,70.8734,19431.0
2024-12-17 13:15:00,71.6,71.63,71.52,71.53,21290.0,70.8833,70.913,70.8041,70.814,21290.0
2024-12-17 13:20:00,71.52,71.6,71.52,71.54,26057.0,70.8041,70.8833,70.8041,70.8239,26057.0
2024-12-17 13:25:00,71.54,71.56,71.43,71.43,31109.0,70.8239,70.8437,70.715,70.715,31109.0
2024-12-17 13:30:00,71.44,71.44,71.33,71.35,32324.0,70.7249,70.7249,70.616,70.6358,32324.0
2024-12-17 13:35:00,71.36,71.36,71.31,71.32,37530.0,70.6457,70.6457,70.5962,70.6061,37530.0
2024-12-17 13:40:00,71.31,71.31,71.25,71.28,27235.0,70.5962,70.5962,70.5368,70.5665,27235.0
2024-12-17 13:45:00,71.29,71.36,71.29,71.34,26894.0,70.5764,70.6457,70.5764,70.6259,26894.0
2024-12-17 13:50:00,71.34,71.39,71.31,71.37,22203.0,70.6259,70.6754,70.5962,70.6556,22203.0
2024-12-17 13:55:00,71.38,71.42,71.34,71.4,32888.0,70.6655,70.7051,70.6259,70.6853,32888.0
2024-12-17 14:00:00,71.4,71.43,71.33,71.33,34375.0,70.6853,70.715,70.616,70.616,34375.0
2024-12-17 14:05:00,71.34,71.41,71.34,71.38,30359.0,70.6259,70.6952,70.6259,70.6655,30359.0
2024-12-17 14:10:00,71.38,71.38,71.31,71.33,25591.0,70.6655,70.6655,70.5962,70.616,25591.0
2024-12-17 14:15:00,71.33,71.4,71.28,71.37,35963.0,70.616,70.6853,70.5665,70.6556,35963.0
2024-12-17 14:20:00,71.37,71.43,71.36,71.39,23634.0,70.6556,70.715,70.6457,70.6754,23634.0
2024-12-17 14:25:00,71.39,71.39,71.34,71.36,22196.0,70.6754,70.6754,70.6259,70.6457,22196.0
2024-12-17 14:30:00,71.36,71.36,71.32,71.34,37105.0,70.6457,70.6457,70.6061,70.6259,37105.0
2024-12-17 14:35:00,71.34,71.44,71.33,71.44,20747.0,70.6259,70.7249,70.616,70.7249,20747.0
2024-12-17 14:40:00,71.44,71.47,71.41,71.44,33686.0,70.7249,70.7546,70.6952,70.7249,33686.0
2024-12-17 14:45:00,71.44,71.49,71.4,71.4,30760.0,70.7249,70.7744,70.6853,70.6853,30760.0
2024-12-17 14:50:00,71.4,71.42,71.39,71.41,16072.0,70.6853,70.7051,70.6754,70.6952,16072.0
2024-12-17 14:55:00,71.41,71.45,71.4,71.4,28035.0,70.6952,70.7348,70.6853,70.6853,28035.0
2024-12-17 15:00:00,71.39,71.42,71.33,71.42,25080.0,70.6754,70.7051,70.616,70.7051,25080.0
2024-12-17 15:05:00,71.42,71.48,71.4,71.45,39812.0,70.7051,70.7645,70.6853,70.7348,39812.0
2024-12-17 15:10:00,71.45,71.45,71.27,71.29,34148.0,70.7348,70.7348,70.5566,70.5764,34148.0
2024-12-17 15:15:00,71.29,71.4,71.25,71.38,32032.0,70.5764,70.6853,70.5368,70.6655,32032.0
2024-12-17 15:20:00,71.38,71.38,71.29,71.33,44999.0,70.6655,70.6655,70.5764,70.616,44999.0
2024-12-17 15:25:00,71.33,71.35,71.29,71.29,45835.0,70.616,70.6358,70.5764,70.5764,45835.0
2024-12-17 15:30:00,71.3,71.41,71.29,71.4,52020.0,70.5863,70.6952,70.5764,70.6853,52020.0
2024-12-17 15:35:00,71.4,71.46,71.38,71.44,49259.0,70.6853,70.7447,70.6655,70.7249,49259.0
2024-12-17 15:40:00,71.44,71.48,71.43,71.47,75727.0,70.7249,70.7645,70.715,70.7546,75727.0
2024-12-17 15:45:00,71.47,71.53,71.42,71.43,46220.0,70.7546,70.814,70.7051,70.715,46220.0
2024-12-17 15:50:00,71.42,71.48,71.4,71.41,64514.0,70.7051,70.7645,70.6853,70.6952,64514.0
2024-12-17 15:55:00,71.39,71.42,71.16,71.22,339567.0,70.6754,70.7051,70.4477,70.5071,339567.0
2024-12-18 09:30:00,71.22,71.64,71.17,71.37,38307.0,70.5071,70.9229,70.4576,70.6556,38307.0
2024-12-18 09:35:00,71.32,71.39,71.19,71.2,10559.0,70.6061,70.6754,70.4774,70.4873,10559.0
2024-12-18 09:40:00,71.14,71.24,71.06,71.19,14327.0,70.4279,70.5269,70.3487,70.4774,14327.0
2024-12-18 09:45:00,71.23,71.37,71.21,71.22,17966.0,70.517,70.6556,70.4972,70.5071,17966.0
2024-12-18 09:50:00,71.23,71.39,71.21,71.24,17388.0,70.517,70.6754,70.4972,70.5269,17388.0
2024-12-18 09:55:00,71.28,71.33,71.21,71.33,22809.0,70.5665,70.616,70.4972,70.616,22809.0
2024-12-18 10:00:00,71.37,71.54,71.22,71.28,35589.0,70.6556,70.8239,70.5071,70.5665,35589.0
2024-12-18 10:05:00,71.26,71.34,71.24,71.26,29024.0,70.5467,70.6259,70.5269,70.5467,29024.0
2024-12-18 10:10:00,71.27,71.27,71.11,71.22,18511.0,70.5566,70.5566,70.3982,70.5071,18511.0
2024-12-18 10:15:00,71.23,71.34,71.23,71.29,24804.0,70.517,70.6259,70.517,70.5764,24804.0
2024-12-18 10:20:00,71.29,71.35,71.23,71.26,13732.0,70.5764,70.6358,70.517,70.5467,13732.0
2024-12-18 10:25:00,71.26,71.43,71.25,71.4,57182.0,70.5467,70.715,70.5368,70.6853,57182.0
2024-12-18 10:30:00,71.4,71.53,71.36,71.48,50789.0,70.6853,70.814,70.6457,70.7645,50789.0
2024-12-18 10:35:00,71.48,71.65,71.47,71.61,25036.0,70.7645,70.9328,70.7546,70.8932,25036.0
2024-12-18 10:40:00,71.62,71.63,71.52,71.56,21361.0,70.9031,70.913,70.8041,70.8437,21361.0
2024-12-18 10:45:00,71.55,71.55,71.38,71.46,40762.0,70.8338,70.8338,70.6655,70.7447,40762.0
2024-12-18 10:50:00,71.45,71.57,71.43,71.47,31718.0,70.7348,70.8536,70.715,70.7546,31718.0
2024-12-18 10:55:00,71.47,71.5,71.4,71.48,9678.0,70.7546,70.7843,70.6853,70.7645,9678.0
2024-12-18 11:00:00,71.51,71.56,71.47,71.51,17630.0,70.7942,70.8437,70.7546,70.7942,17630.0
2024-12-18 11:05:00,71.47,71.48,71.42,71.45,13642.0,70.7546,70.7645,70.7051,70.7348,13642.0
2024-12-18 11:10:00,71.44,71.46,71.38,71.41,12407.0,70.7249,70.7447,70.6655,70.6952,12407.0
2024-12-18 11:15:00,71.43,71.43,71.38,71.38,16981.0,70.715,70.715,70.6655,70.6655,16981.0
2024-12-18 11:20:00,71.39,71.43,71.36,71.42,19098.0,70.6754,70.715,70.6457,70.7051,19098.0
2024-12-18 11:25:00,71.42,71.52,71.41,71.52,17953.0,70.7051,70.8041,70.6952,70.8041,17953.0
2024-12-18 11:30:00,71.51,71.51,71.44,71.45,15762.0,70.7942,70.7942,70.7249,70.7348,15762.0
2024-12-18 11:35:00,71.45,71.53,71.45,71.52,15674.0,70.7348,70.814,70.7348,70.8041,15674.0
2024-12-18 11:40:00,71.52,71.54,71.43,71.45,18124.0,70.8041,70.8239,70.715,70.7348,18124.0
2024-12-18 11:45:00,71.46,71.6,71.46,71.56,22723.0,70.7447,70.8833,70.7447,70.8437,22723.0
2024-12-18 11:50:00,71.56,71.56,71.49,71.52,23167.0,70.8437,70.8437,70.7744,70.8041,23167.0
2024-12-18 11:55:00,71.52,71.53,71.45,71.45,15560.0,70.8041,70.814,70.7348,70.7348,15560.0
2024-12-18 12:00:00,71.45,71.45,71.34,71.34,32003.0,70.7348,70.7348,70.6259,70.6259,32003.0
2024-12-18 12:05:00,71.34,71.34,71.22,71.22,13155.0,70.6259,70.6259,70.5071,70.5071,13155.0
2024-12-18 12:10:00,71.22,71.27,71.18,71.27,20620.0,70.5071,70.5566,70.4675,70.5566,20620.0
2024-12-18 12:15:00,71.25,71.49,71.25,71.47,62148.0,70.5368,70.7744,70.5368,70.7546,62148.0
2024-12-18 12:20:00,71.46,71.52,71.44,71.52,10573.0,70.7447,70.8041,70.7249,70.8041,10573.0
2024-12-18 12:25:00,71.52,71.54,71.46,71.47,22364.0,70.8041,70.8239,70.7447,70.7546,22364.0
2024-12-18 12:30:00,71.46,71.48,71.45,71.48,12189.0,70.7447,70.7645,70.7348,70.7645,12189.0
2024-12-18 12:35:00,71.48,71.53,71.44,71.45,22837.0,70.7645,70.814,70.7249,70.7348,22837.0
2024-12-18 12:40:00,71.45,71.47,71.42,71.44,21349.0,70.7348,70.7546,70.7051,70.7249,21349.0
2024-12-18 12:45:00,71.43,71.44,71.33,71.44,109712.0,70.715,70.7249,70.616,70.7249,109712.0
2024-12-18 12:50:00,71.42,71.48,71.42,71.45,24071.0,70.7051,70.7645,70.7051,70.7348,24071.0
2024-12-18 12:55:00,71.47,71.49,71.45,71.45,21588.0,70.7546,70.7744,70.7348,70.7348,21588.0
2024-12-18 13:00:00,71.45,71.45,71.33,71.34,27320.0,70.7348,70.7348,70.616,70.6259,27320.0
2024-12-18 13:05:00,71.33,71.34,71.3,71.33,14664.0,70.616,70.6259,70.5863,70.616,14664.0
2024-12-18 13:10:00,71.34,71.35,71.28,71.34,20244.0,70.6259,70.6358,70.5665,70.6259,20244.0
2024-12-18 13:15:00,71.35,71.4,71.27,71.35,84781.0,70.6358,70.6853,70.5566,70.6358,84781.0
2024-12-18 13:20:00,71.35,71.41,71.35,71.38,11331.0,70.6358,70.6952,70.6358,70.6655,11331.0
2024-12-18 13:25:00,71.38,71.38,71.31,71.36,13262.0,70.6655,70.6655,70.5962,70.6457,13262.0
2024-12-18 13:30:00,71.35,71.53,71.34,71.51,28655.0,70.6358,70.814,70.6259,70.7942,28655.0
2024-12-18 13:35:00,71.51,71.55,71.49,71.51,19336.0,70.7942,70.8338,70.7744,70.7942,19336.0
2024-12-18 13:40:00,71.51,71.53,71.47,71.5,16211.0,70.7942,70.814,70.7546,70.7843,16211.0
2024-12-18 13:45:00,71.51,71.55,71.48,71.52,26298.0,70.7942,70.8338,70.7645,70.8041,26298.0
2024-12-18 13:50:00,71.53,71.53,71.48,71.52,17227.0,70.814,70.814,70.7645,70.8041,17227.0
2024-12-18 13:55:00,71.52,71.52,71.5,71.52,20959.0,70.8041,70.8041,70.7843,70.8041,20959.0
2024-12-18 14:00:00,71.51,71.54,71.37,71.4,70379.0,70.7942,70.8239,70.6556,70.6853,70379.0
2024-12-18 14:05:00,71.38,71.42,71.25,71.33,61980.0,70.6655,70.7051,70.5368,70.616,61980.0
2024-12-18 14:10:00,71.31,71.32,71.06,71.1,69234.0,70.5962,70.6061,70.3487,70.3883,69234.0
2024-12-18 14:15:00,71.14,71.24,71.05,71.24,58533.0,70.4279,70.5269,70.3388,70.5269,58533.0
2024-12-18 14:20:00,71.21,71.28,71.18,71.27,48747.0,70.4972,70.5665,70.4675,70.5566,48747.0
2024-12-18 14:25:00,71.3,71.35,71.23,71.27,73513.0,70.5863,70.6358,70.517,70.5566,73513.0
2024-12-18 14:30:00,71.26,71.51,71.26,71.5,109088.0,70.5467,70.7942,70.5467,70.7843,109088.0
2024-12-18 14:35:00,71.52,71.59,71.43,71.52,52111.0,70.8041,70.8734,70.715,70.8041,52111.0
2024-12-18 14:40:00,71.5,71.56,71.43,71.5,105288.0,70.7843,70.8437,70.715,70.7843,105288.0
2024-12-18 14:45:00,71.49,71.54,71.13,71.18,34393.0,70.7744,70.8239,70.418,70.4675,34393.0
2024-12-18 14:50:00,71.19,71.33,71.09,71.33,52552.0,70.4774,70.616,70.3784,70.616,52552.0
2024-12-18 14:55:00,71.3,71.33,71.02,71.12,59429.0,70.5863,70.616,70.3091,70.4081,59429.0
2024-12-18 15:00:00,71.13,71.29,71.09,71.18,50375.0,70.418,70.5764,70.3784,70.4675,50375.0
2024-12-18 15:05:00,71.16,71.37,71.16,71.27,54431.0,70.4477,70.6556,70.4477,70.5566,54431.0
2024-12-18 15:10:00,71.28,71.31,71.06,71.1,47736.0,70.5665,70.5962,70.3487,70.3883,47736.0
2024-12-18 15:15:00,71.08,71.15,70.95,71.06,45759.0,70.3685,70.4378,70.2398,70.3487,45759.0
2024-12-18 15:20:00,71.05,71.21,70.99,71.06,66485.0,70.3388,70.4972,70.2794,70.3487,66485.0
2024-12-18 15:25:00,71.03,71.07,70.95,71.02,56051.0,70.319,70.3586,70.2398,70.3091,56051.0
2024-12-18 15:30:00,71.02,71.07,70.91,71.03,71232.0,70.3091,70.3586,70.2002,70.319,71232.0
2024-12-18 15:35:00,71.03,71.04,70.69,70.71,105351.0,70.319,70.3289,69.9824,70.0022,105351.0
2024-12-18 15:40:00,70.7,70.74,70.44,70.48,133336.0,69.9923,70.0319,69.7349,69.7745,133336.0
2024-12-18 15:45:00,70.48,70.8,70.39,70.66,106441.0,69.7745,70.0913,69.6854,69.9527,106441.0
2024-12-18 15:50:00,70.61,70.65,70.31,70.32,155319.0,69.9032,69.9428,69.6062,69.6161,155319.0
2024-12-18 15:55:00,70.31,70.31,69.97,70.01,421160.0,69.6062,69.6062,69.2696,69.3092,421160.0
2024-12-19 09:30:00,70.53,71.36,70.51,71.31,47442.0,69.824,70.6457,69.8042,70.5962,47442.0
2024-12-19 09:35:00,71.32,71.49,71.2,71.35,49903.0,70.6061,70.7744,70.4873,70.6358,49903.0
2024-12-19 09:40:00,71.35,71.47,71.15,71.42,26549.0,70.6358,70.7546,70.4378,70.7051,26549.0
2024-12-19 09:45:00,71.37,71.47,71.29,71.37,58982.0,70.6556,70.7546,70.5764,70.6556,58982.0
2024-12-19 09:50:00,71.37,71.51,71.24,71.28,41008.0,70.6556,70.7942,70.5269,70.5665,41008.0
2024-12-19 09:55:00,71.3,71.36,71.18,71.32,39847.0,70.5863,70.6457,70.4675,70.6061,39847.0
2024-12-19 10:00:00,71.33,71.35,71.03,71.05,47341.0,70.616,70.6358,70.319,70.3388,47341.0
2024-12-19 10:05:00,71.08,71.1,70.96,71.06,39008.0,70.3685,70.3883,70.2497,70.3487,39008.0
2024-12-19 10:10:00,71.04,71.11,70.92,71.01,23182.0,70.3289,70.3982,70.2101,70.2992,23182.0
2024-12-19 10:15:00,71.02,71.13,70.98,71.1,30272.0,70.3091,70.418,70.2695,70.3883,30272.0
2024-12-19 10:20:00,71.11,71.17,71.01,71.09,30693.0,70.3982,70.4576,70.2992,70.3784,30693.0
2024-12-19 10:25:00,71.08,71.29,71.04,71.25,27991.0,70.3685,70.5764,70.3289,70.5368,27991.0
2024-12-19 10:30:00,71.27,71.34,71.2,71.24,49151.0,70.5566,70.6259,70.4873,70.5269,49151.0
2024-12-19 10:35:00,71.24,71.4,71.2,71.22,76241.0,70.5269,70.6853,70.4873,70.5071,76241.0
2024-12-19 10:40:00,71.22,71.33,71.17,71.3,27972.0,70.5071,70.616,70.4576,70.5863,27972.0
2024-12-19 10:45:00,71.3,71.3,71.07,71.15,50101.0,70.5863,70.5863,70.3586,70.4378,50101.0
2024-12-19 10:50:00,71.13,71.19,71.02,71.19,37239.0,70.418,70.4774,70.3091,70.4774,37239.0
2024-12-19 10:55:00,71.2,71.2,70.99,71.09,53906.0,70.4873,70.4873,70.2794,70.3784,53906.0
2024-12-19 11:00:00,71.08,71.1,70.93,70.98,29142.0,70.3685,70.3883,70.22,70.2695,29142.0
2024-12-19 11:05:00,70.98,71.1,70.98,71.08,25636.0,70.2695,70.3883,70.2695,70.3685,25636.0
2024-12-19 11:10:00,71.07,71.19,71.05,71.08,31747.0,70.3586,70.4774,70.3388,70.3685,31747.0
2024-12-19 11:15:00,71.08,71.28,71.08,71.28,85099.0,70.3685,70.5665,70.3685,70.5665,85099.0
2024-12-19 11:20:00,71.26,71.46,71.2,71.46,22229.0,70.5467,70.7447,70.4873,70.7447,22229.0
2024-12-19 11:25:00,71.45,71.47,71.37,71.45,51735.0,70.7348,70.7546,70.6556,70.7348,51735.0
2024-12-19 11:30:00,71.44,71.51,71.4,71.42,28021.0,70.7249,70.7942,70.6853,70.7051,28021.0
2024-12-19 11:35:00,71.42,71.59,71.42,71.53,22558.0,70.7051,70.8734,70.7051,70.814,22558.0
2024-12-19 11:40:00,71.52,71.53,71.44,71.47,32818.0,70.8041,70.814,70.7249,70.7546,32818.0
2024-12-19 11:45:00,71.46,71.55,71.44,71.49,29225.0,70.7447,70.8338,70.7249,70.7744,29225.0
2024-12-19 11:50:00,71.48,71.52,71.45,71.48,19428.0,70.7645,70.8041,70.7348,70.7645,19428.0
2024-12-19 11:55:00,71.5,71.58,71.47,71.58,28944.0,70.7843,70.8635,70.7546,70.8635,28944.0
2024-12-19 12:00:00,71.58,71.58,71.5,71.52,30166.0,70.8635,70.8635,70.7843,70.8041,30166.0
2024-12-19 12:05:00,71.52,71.56,71.46,71.55,46706.0,70.8041,70.8437,70.7447,70.8338,46706.0
2024-12-19 12:10:00,71.55,71.62,71.54,71.61,31227.0,70.8338,70.9031,70.8239,70.8932,31227.0
2024-12-19 12:15:00,71.61,71.67,71.6,71.65,14176.0,70.8932,70.9526,70.8833,70.9328,14176.0
2024-12-19 12:20:00,71.66,71.66,71.55,71.57,44328.0,70.9427,70.9427,70.8338,70.8536,44328.0
2024-12-19 12:25:00,71.56,71.59,71.49,71.55,22281.0,70.8437,70.8734,70.7744,70.8338,22281.0
2024-12-19 12:30:00,71.56,71.58,71.5,71.58,26958.0,70.8437,70.8635,70.7843,70.8635,26958.0
2024-12-19 12:35:00,71.57,71.67,71.53,71.56,50932.0,70.8536,70.9526,70.814,70.8437,50932.0
2024-12-19 12:40:00,71.59,71.6,71.51,71.52,28739.0,70.8734,70.8833,70.7942,70.8041,28739.0
2024-12-19 12:45:00,71.52,71.55,71.48,71.49,26166.0,70.8041,70.8338,70.7645,70.7744,26166.0
2024-12-19 12:50:00,71.48,71.51,71.44,71.51,18251.0,70.7645,70.7942,70.7249,70.7942,18251.0
2024-12-19 12:55:00,71.51,71.58,71.51,71.55,25955.0,70.7942,70.8635,70.7942,70.8338,25955.0
2024-12-19 13:00:00,71.54,71.54,71.36,71.37,17081.0,70.8239,70.8239,70.6457,70.6556,17081.0
2024-12-19 13:05:00,71.39,71.54,71.37,71.52,23278.0,70.6754,70.8239,70.6556,70.8041,23278.0
2024-12-19 13:10:00,71.51,71.59,71.48,71.58,24452.0,70.7942,70.8734,70.7645,70.8635,24452.0
2024-12-19 13:15:00,71.58,71.6,71.54,71.57,26178.0,70.8635,70.8833,70.8239,70.8536,26178.0
2024-12-19 13:20:00,71.57,71.64,71.54,71.63,27076.0,70.8536,70.9229,70.8239,70.913,27076.0
2024-12-19 13:25:00,71.65,71.78,71.64,71.76,21148.0,70.9328,71.0615,70.9229,71.0417,21148.0
2024-12-19 13:30:00,71.75,71.78,71.7,71.76,21477.0,71.0318,71.0615,70.9823,71.0417,21477.0
2024-12-19 13:35:00,71.75,71.86,71.75,71.86,46434.0,71.0318,71.1407,71.0318,71.1407,46434.0
2024-12-19 13:40:00,71.87,71.96,71.87,71.94,31713.0,71.1506,71.2397,71.1506,71.2199,31713.0
2024-12-19 13:45:00,71.92,71.96,71.92,71.95,9617.0,71.2001,71.2397,71.2001,71.2298,9617.0
2024-12-19 13:50:00,71.95,71.95,71.86,71.88,39559.0,71.2298,71.2298,71.1407,71.1605,39559.0
2024-12-19 13:55:00,71.9,71.95,71.88,71.95,24434.0,71.1803,71.2298,71.1605,71.2298,24434.0
2024-12-19 14:00:00,71.94,71.94,71.8,71.84,27911.0,71.2199,71.2199,71.0813,71.1209,27911.0
2024-12-19 14:05:00,71.84,71.88,71.76,71.78,24576.0,71.1209,71.1605,71.0417,71.0615,24576.0
2024-12-19 14:10:00,71.77,71.78,71.65,71.67,28969.0,71.0516,71.0615,70.9328,70.9526,28969.0
2024-12-19 14:15:00,71.68,71.7,71.65,71.67,23201.0,70.9625,70.9823,70.9328,70.9526,23201.0
2024-12-19 14:20:00,71.67,71.78,71.64,71.76,29336.0,70.9526,71.0615,70.9229,71.0417,29336.0
2024-12-19 14:25:00,71.74,71.75,71.67,71.7,27217.0,71.0219,71.0318,70.9526,70.9823,27217.0
2024-12-19 14:30:00,71.69,71.71,71.63,71.68,34532.0,70.9724,70.9922,70.913,70.9625,34532.0
2024-12-19 14:35:00,71.67,71.7,71.63,71.63,25862.0,70.9526,70.9823,70.913,70.913,25862.0
2024-12-19 14:40:00,71.64,71.64,71.57,71.58,27012.0,70.9229,70.9229,70.8536,70.8635,27012.0
2024-12-19 14:45:00,71.57,71.6,71.55,71.56,24637.0,70.8536,70.8833,70.8338,70.8437,24637.0
2024-12-19 14:50:00,71.56,71.64,71.54,71.55,22798.0,70.8437,70.9229,70.8239,70.8338,22798.0
2024-12-19 14:55:00,71.54,71.57,71.42,71.44,82051.0,70.8239,70.8536,70.7051,70.7249,82051.0
2024-12-19 15:00:00,71.43,71.48,71.38,71.46,36303.0,70.715,70.7645,70.6655,70.7447,36303.0
2024-12-19 15:05:00,71.44,71.44,71.39,71.43,26235.0,70.7249,70.7249,70.6754,70.715,26235.0
2024-12-19 15:10:00,71.42,71.43,71.33,71.4,25729.0,70.7051,70.715,70.616,70.6853,25729.0
2024-12-19 15:15:00,71.4,71.41,71.31,71.31,42009.0,70.6853,70.6952,70.5962,70.5962,42009.0
2024-12-19 15:20:00,71.31,71.34,71.26,71.31,48943.0,70.5962,70.6259,70.5467,70.5962,48943.0
2024-12-19 15:25:00,71.31,71.31,71.18,71.24,52998.0,70.5962,70.5962,70.4675,70.5269,52998.0
2024-12-19 15:30:00,71.25,71.27,71.2,71.22,71056.0,70.5368,70.5566,70.4873,70.5071,71056.0
2024-12-19 15:35:00,71.22,71.43,71.14,71.41,67843.0,70.5071,70.715,70.4279,70.6952,67843.0
2024-12-19 15:40:00,71.42,71.45,71.36,71.41,63658.0,70.7051,70.7348,70.6457,70.6952,63658.0
2024-12-19 15:45:00,71.41,71.41,71.25,71.26,58263.0,70.6952,70.6952,70.5368,70.5467,58263.0
2024-12-19 15:50:00,71.25,71.26,71.07,71.12,159425.0,70.5368,70.5467,70.3586,70.4081,159425.0
2024-12-19 15:55:00,71.12,71.17,71.02,71.11,339386.0,70.4081,70.4576,70.3091,70.3982,339386.0
2024-12-20 09:30:00,70.95,71.68,70.65,71.64,415334.0,70.2398,70.9625,69.9428,70.9229,415334.0
2024-12-20 09:35:00,71.64,72.07,71.58,72.06,12592.0,70.9229,71.3486,70.8635,71.3387,12592.0
2024-12-20 09:40:00,72.02,72.05,71.76,71.8,79660.0,71.2991,71.3288,71.0417,71.0813,79660.0
2024-12-20 09:45:00,71.8,71.88,71.63,71.81,32193.0,71.0813,71.1605,70.913,71.0912,32193.0
2024-12-20 09:50:00,71.81,71.94,71.76,71.9,49074.0,71.0912,71.2199,71.0417,71.1803,49074.0
2024-12-20 09:55:00,71.9,71.93,71.83,71.89,32542.0,71.1803,71.21,71.111,71.1704,32542.0
2024-12-20 10:00:00,71.91,71.97,71.71,71.76,32416.0,71.1902,71.2496,70.9922,71.0417,32416.0
2024-12-20 10:05:00,71.77,71.82,71.6,71.71,29534.0,71.0516,71.1011,70.8833,70.9922,29534.0
2024-12-20 10:10:00,71.69,71.86,71.64,71.79,35587.0,70.9724,71.1407,70.9229,71.0714,35587.0
2024-12-20 10:15:00,71.79,71.91,71.76,71.9,29572.0,71.0714,71.1902,71.0417,71.1803,29572.0
2024-12-20 10:20:00,71.88,71.94,71.83,71.92,18991.0,71.1605,71.2199,71.111,71.2001,18991.0
2024-12-20 10:25:00,71.91,72.16,71.9,72.15,25711.0,71.1902,71.4377,71.1803,71.4278,25711.0
2024-12-20 10:30:00,72.14,72.43,72.14,72.36,37069.0,71.4179,71.705,71.4179,71.6357,37069.0
2024-12-20 10:35:00,72.36,72.37,72.27,72.36,86323.0,71.6357,71.6456,71.5466,71.6357,86323.0
2024-12-20 10:40:00,72.34,72.39,72.27,72.32,38111.0,71.6159,71.6654,71.5466,71.5961,38111.0
2024-12-20 10:45:00,72.35,72.42,72.31,72.42,22783.0,71.6258,71.6951,71.5862,71.6951,22783.0
2024-12-20 10:50:00,72.4,72.48,72.33,72.47,31042.0,71.6753,71.7545,71.606,71.7446,31042.0
2024-12-20 10:55:00,72.46,72.47,72.33,72.33,27268.0,71.7347,71.7446,71.606,71.606,27268.0
2024-12-20 11:00:00,72.34,72.65,72.33,72.65,29698.0,71.6159,71.9228,71.606,71.9228,29698.0
2024-12-20 11:05:00,72.64,72.73,72.61,72.67,36456.0,71.9129,72.002,71.8832,71.9426,36456.0
2024-12-20 11:10:00,72.69,72.75,72.67,72.67,26082.0,71.9624,72.0218,71.9426,71.9426,26082.0
2024-12-20 11:15:00,72.66,72.78,72.64,72.72,40021.0,71.9327,72.0515,71.9129,71.9921,40021.0
2024-12-20 11:20:00,72.73,72.79,72.7,72.73,34534.0,72.002,72.0614,71.9723,72.002,34534.0
2024-12-20 11:25:00,72.73,72.83,72.73,72.82,41294.0,72.002,72.101,72.002,72.0911,41294.0
2024-12-20 11:30:00,72.82,72.94,72.81,72.89,51166.0,72.0911,72.2099,72.0812,72.1604,51166.0
2024-12-20 11:35:00,72.89,73.08,72.88,73.08,35574.0,72.1604,72.3485,72.1505,72.3485,35574.0
2024-12-20 11:40:00,73.06,73.21,73.05,73.2,30421.0,72.3287,72.4772,72.3188,72.4673,30421.0
2024-12-20 11:45:00,73.2,73.29,73.2,73.21,45233.0,72.4673,72.5563,72.4673,72.4772,45233.0
2024-12-20 11:50:00,73.21,73.33,73.18,73.32,27441.0,72.4772,72.5959,72.4475,72.586,27441.0
2024-12-20 11:55:00,73.32,73.37,73.29,73.33,33250.0,72.586,72.6355,72.5563,72.5959,33250.0
2024-12-20 12:00:00,73.31,73.34,73.24,73.3,22083.0,72.5761,72.6058,72.5069,72.5662,22083.0
2024-12-20 12:05:00,73.31,73.31,73.21,73.25,21841.0,72.5761,72.5761,72.4772,72.5167,21841.0
2024-12-20 12:10:00,73.25,73.28,73.16,73.28,20319.0,72.5167,72.5464,72.4277,72.5464,20319.0
2024-12-20 12:15:00,73.28,73.34,73.23,73.26,92513.0,72.5464,72.6058,72.497,72.5266,92513.0
2024-12-20 12:20:00,73.26,73.32,73.25,73.3,23658.0,72.5266,72.586,72.5167,72.5662,23658.0
2024-12-20 12:25:00,73.29,73.37,73.22,73.31,90663.0,72.5563,72.6355,72.4871,72.5761,90663.0
2024-12-20 12:30:00,73.3,73.32,73.1,73.2,25087.0,72.5662,72.586,72.3683,72.4673,25087.0
2024-12-20 12:35:00,73.2,73.26,73.16,73.25,26141.0,72.4673,72.5266,72.4277,72.5167,26141.0
2024-12-20 12:40:00,73.27,73.28,73.15,73.15,15886.0,72.5365,72.5464,72.4178,72.4178,15886.0
2024-12-20 12:45:00,73.16,73.23,73.07,73.23,21482.0,72.4277,72.497,72.3386,72.497,21482.0
2024-12-20 12:50:00,73.23,73.31,73.21,73.31,22413.0,72.497,72.5761,72.4772,72.5761,22413.0
2024-12-20 12:55:00,73.32,73.39,73.28,73.31,23830.0,72.586,72.6553,72.5464,72.5761,23830.0
2024-12-20 13:00:00,73.31,73.36,73.25,73.25,88134.0,72.5761,72.6256,72.5167,72.5167,88134.0
2024-12-20 13:05:00,73.25,73.3,73.15,73.26,23018.0,72.5167,72.5662,72.4178,72.5266,23018.0
2024-12-20 13:10:00,73.26,73.28,73.19,73.21,19774.0,72.5266,72.5464,72.4574,72.4772,19774.0
2024-12-20 13:15:00,73.2,73.24,73.13,73.23,23100.0,72.4673,72.5069,72.398,72.497,23100.0
2024-12-20 13:20:00,73.24,73.24,73.08,73.11,21098.0,72.5069,72.5069,72.3485,72.3782,21098.0
2024-12-20 13:25:00,73.11,73.11,73.0,73.04,28730.0,72.3782,72.3782,72.2693,72.3089,28730.0
2024-12-20 13:30:00,73.05,73.21,73.05,73.2,18231.0,72.3188,72.4772,72.3188,72.4673,18231.0
2024-12-20 13:35:00,73.2,73.26,73.16,73.17,21951.0,72.4673,72.5266,72.4277,72.4376,21951.0
2024-12-20 13:40:00,73.18,73.27,73.18,73.26,16106.0,72.4475,72.5365,72.4475,72.5266,16106.0
2024-12-20 13:45:00,73.26,73.3,73.21,73.21,30449.0,72.5266,72.5662,72.4772,72.4772,30449.0
2024-12-20 13:50:00,73.22,73.38,73.18,73.36,21487.0,72.4871,72.6454,72.4475,72.6256,21487.0
2024-12-20 13:55:00,73.37,73.39,73.19,73.24,26221.0,72.6355,72.6553,72.4574,72.5069,26221.0
2024-12-20 14:00:00,73.22,73.25,73.06,73.09,29100.0,72.4871,72.5167,72.3287,72.3584,29100.0
2024-12-20 14:05:00,73.09,73.14,73.05,73.12,37705.0,72.3584,72.4079,72.3188,72.3881,37705.0
2024-12-20 14:10:00,73.13,73.15,73.11,73.14,25855.0,72.398,72.4178,72.3782,72.4079,25855.0
2024-12-20 14:15:00,73.13,73.22,73.13,73.19,24439.0,72.398,72.4871,72.398,72.4574,24439.0
2024-12-20 14:20:00,73.18,73.43,73.18,73.4,79347.0,72.4475,72.6949,72.4475,72.6652,79347.0
2024-12-20 14:25:00,73.38,73.39,73.26,73.26,64906.0,72.6454,72.6553,72.5266,72.5266,64906.0
2024-12-20 14:30:00,73.23,73.27,73.18,73.26,29025.0,72.497,72.5365,72.4475,72.5266,29025.0
2024-12-20 14:35:00,73.26,73.28,73.12,73.13,24744.0,72.5266,72.5464,72.3881,72.398,24744.0
2024-12-20 14:40:00,73.12,73.17,73.04,73.17,43275.0,72.3881,72.4376,72.3089,72.4376,43275.0
2024-12-20 14:45:00,73.13,73.15,73.08,73.1,31880.0,72.398,72.4178,72.3485,72.3683,31880.0
2024-12-20 14:50:00,73.09,73.13,72.94,72.97,27876.0,72.3584,72.398,72.2099,72.2396,27876.0
2024-12-20 14:55:00,72.97,73.02,72.95,72.98,35250.0,72.2396,72.2891,72.2198,72.2495,35250.0
2024-12-20 15:00:00,72.99,73.14,72.96,73.14,32831.0,72.2594,72.4079,72.2297,72.4079,32831.0
2024-12-20 15:05:00,73.12,73.13,72.98,73.0,43496.0,72.3881,72.398,72.2495,72.2693,43496.0
2024-12-20 15:10:00,73.0,73.01,72.91,72.93,37136.0,72.2693,72.2792,72.1802,72.2,37136.0
2024-12-20 15:15:00,72.93,73.01,72.91,72.99,34039.0,72.2,72.2792,72.1802,72.2594,34039.0
2024-12-20 15:20:00,72.98,73.01,72.9,73.01,27278.0,72.2495,72.2792,72.1703,72.2792,27278.0
2024-12-20 15:25:00,72.99,73.11,72.99,73.08,43158.0,72.2594,72.3782,72.2594,72.3485,43158.0
2024-12-20 15:30:00,73.09,73.12,73.0,73.06,53873.0,72.3584,72.3881,72.2693,72.3287,53873.0
2024-12-20 15:35:00,73.06,73.32,73.03,73.28,74404.0,72.3287,72.586,72.299,72.5464,74404.0
2024-12-20 15:40:00,73.28,73.32,73.19,73.23,63218.0,72.5464,72.586,72.4574,72.497,63218.0
2024-12-20 15:45:00,73.23,73.25,73.08,73.08,70880.0,72.497,72.5167,72.3485,72.3485,70880.0
2024-12-20 15:50:00,73.07,73.09,72.74,72.84,129323.0,72.3386,72.3584,72.0119,72.1109,129323.0
2024-12-20 15:55:00,72.82,72.83,72.63,72.71,460238.0,72.0911,72.101,71.903,71.9822,460238.0
2024-12-23 09:30:00,72.12,72.54,72.11,72.41,32242.0,71.3981,71.8139,71.3882,71.6852,32242.0
2024-12-23 09:35:00,72.37,72.39,72.11,72.16,13940.0,71.6456,71.6654,71.3882,71.4377,13940.0
2024-12-23 09:40:00,72.22,72.37,72.15,72.33,11600.0,71.4971,71.6456,71.4278,71.606,11600.0
2024-12-23 09:45:00,72.31,72.32,72.1,72.13,16293.0,71.5862,71.5961,71.3783,71.408,16293.0
2024-12-23 09:50:00,72.1,72.3,72.08,72.16,16725.0,71.3783,71.5763,71.3585,71.4377,16725.0
2024-12-23 09:55:00,72.16,72.36,72.09,72.14,32854.0,71.4377,71.6357,71.3684,71.4179,32854.0
2024-12-23 10:00:00,72.2,72.22,71.99,72.09,16965.0,71.4773,71.4971,71.2694,71.3684,16965.0
2024-12-23 10:05:00,72.09,72.27,71.99,72.21,20224.0,71.3684,71.5466,71.2694,71.4872,20224.0
2024-12-23 10:10:00,72.22,72.22,72.03,72.04,11536.0,71.4971,71.4971,71.309,71.3189,11536.0
2024-12-23 10:15:00,72.07,72.26,72.04,72.21,11083.0,71.3486,71.5367,71.3189,71.4872,11083.0
2024-12-23 10:20:00,72.2,72.29,72.19,72.2,8991.0,71.4773,71.5664,71.4674,71.4773,8991.0
2024-12-23 10:25:00,72.2,72.35,72.15,72.33,6215.0,71.4773,71.6258,71.4278,71.606,6215.0
2024-12-23 10:30:00,72.32,72.37,72.18,72.2,16738.0,71.5961,71.6456,71.4575,71.4773,16738.0
2024-12-23 10:35:00,72.19,72.25,72.13,72.2,10211.0,71.4674,71.5268,71.408,71.4773,10211.0
2024-12-23 10:40:00,72.19,72.2,72.07,72.07,11714.0,71.4674,71.4773,71.3486,71.3486,11714.0
2024-12-23 10:45:00,72.1,72.1,71.94,72.0,9605.0,71.3783,71.3783,71.2199,71.2793,9605.0
2024-12-23 10:50:00,72.0,72.06,71.99,72.0,8442.0,71.2793,71.3387,71.2694,71.2793,8442.0
2024-12-23 10:55:00,72.02,72.08,71.97,71.99,9830.0,71.2991,71.3585,71.2496,71.2694,9830.0
2024-12-23 11:00:00,71.99,72.15,71.98,72.09,12085.0,71.2694,71.4278,71.2595,71.3684,12085.0
2024-12-23 11:05:00,72.1,72.12,72.01,72.05,14812.0,71.3783,71.3981,71.2892,71.3288,14812.0
2024-12-23 11:10:00,72.06,72.11,72.04,72.08,5760.0,71.3387,71.3882,71.3189,71.3585,5760.0
2024-12-23 11:15:00,72.08,72.12,72.06,72.11,9159.0,71.3585,71.3981,71.3387,71.3882,9159.0
2024-12-23 11:20:00,72.1,72.25,72.1,72.24,12506.0,71.3783,71.5268,71.3783,71.5169,12506.0
2024-12-23 11:25:00,72.25,72.25,72.21,72.22,15622.0,71.5268,71.5268,71.4872,71.4971,15622.0
2024-12-23 11:30:00,72.22,72.29,72.21,72.29,21075.0,71.4971,71.5664,71.4872,71.5664,21075.0
2024-12-23 11:35:00,72.3,72.32,72.27,72.3,7808.0,71.5763,71.5961,71.5466,71.5763,7808.0
2024-12-23 11:40:00,72.3,72.36,72.27,72.32,15130.0,71.5763,71.6357,71.5466,71.5961,15130.0
2024-12-23 11:45:00,72.3,72.43,72.29,72.42,10304.0,71.5763,71.705,71.5664,71.6951,10304.0
2024-12-23 11:50:00,72.41,72.44,72.37,72.44,15444.0,71.6852,71.7149,71.6456,71.7149,15444.0
2024-12-23 11:55:00,72.44,72.47,72.43,72.47,5536.0,71.7149,71.7446,71.705,71.7446,5536.0
2024-12-23 12:00:00,72.45,72.51,72.4,72.42,12274.0,71.7248,71.7842,71.6753,71.6951,12274.0
2024-12-23 12:05:00,72.42,72.42,72.26,72.32,16813.0,71.6951,71.6951,71.5367,71.5961,16813.0
2024-12-23 12:10:00,72.32,72.36,72.29,72.31,14875.0,71.5961,71.6357,71.5664,71.5862,14875.0
2024-12-23 12:15:00,72.31,72.35,72.26,72.35,12247.0,71.5862,71.6258,71.5367,71.6258,12247.0
2024-12-23 12:20:00,72.35,72.41,72.34,72.39,8823.0,71.6258,71.6852,71.6159,71.6654,8823.0
2024-12-23 12:25:00,72.4,72.44,72.33,72.4,23990.0,71.6753,71.7149,71.606,71.6753,23990.0
2024-12-23 12:30:00,72.4,72.4,72.29,72.33,12035.0,71.6753,71.6753,71.5664,71.606,12035.0
2024-12-23 12:35:00,72.33,72.33,72.24,72.26,13448.0,71.606,71.606,71.5169,71.5367,13448.0
2024-12-23 12:40:00,72.25,72.25,72.19,72.22,10409.0,71.5268,71.5268,71.4674,71.4971,10409.0
2024-12-23 12:45:00,72.23,72.29,72.23,72.29,9458.0,71.507,71.5664,71.507,71.5664,9458.0
2024-12-23 12:50:00,72.28,72.31,72.26,72.31,5132.0,71.5565,71.5862,71.5367,71.5862,5132.0
2024-12-23 12:55:00,72.3,72.4,72.29,72.35,20413.0,71.5763,71.6753,71.5664,71.6258,20413.0
2024-12-23 13:00:00,72.34,72.47,72.33,72.45,12993.0,71.6159,71.7446,71.606,71.7248,12993.0
2024-12-23 13:05:00,72.45,72.45,72.33,72.4,17597.0,71.7248,71.7248,71.606,71.6753,17597.0
2024-12-23 13:10:00,72.4,72.45,72.39,72.45,14949.0,71.6753,71.7248,71.6654,71.7248,14949.0
2024-12-23 13:15:00,72.46,72.5,72.4,72.46,7617.0,71.7347,71.7743,71.6753,71.7347,7617.0
2024-12-23 13:20:00,72.46,72.54,72.43,72.44,16766.0,71.7347,71.8139,71.705,71.7149,16766.0
2024-12-23 13:25:00,72.46,72.52,72.46,72.51,7939.0,71.7347,71.7941,71.7347,71.7842,7939.0
2024-12-23 13:30:00,72.51,72.52,72.41,72.45,12538.0,71.7842,71.7941,71.6852,71.7248,12538.0
2024-12-23 13:35:00,72.46,72.48,72.41,72.48,16193.0,71.7347,71.7545,71.6852,71.7545,16193.0
2024-12-23 13:40:00,72.49,72.49,72.43,72.47,18048.0,71.7644,71.7644,71.705,71.7446,18048.0
2024-12-23 13:45:00,72.48,72.55,72.45,72.5,19503.0,71.7545,71.8238,71.7248,71.7743,19503.0
2024-12-23 13:50:00,72.5,72.55,72.49,72.49,16425.0,71.7743,71.8238,71.7644,71.7644,16425.0
2024-12-23 13:55:00,72.48,72.5,72.41,72.44,14426.0,71.7545,71.7743,71.6852,71.7149,14426.0
2024-12-23 14:00:00,72.43,72.46,72.39,72.42,15138.0,71.705,71.7347,71.6654,71.6951,15138.0
2024-12-23 14:05:00,72.41,72.43,72.39,72.42,8014.0,71.6852,71.705,71.6654,71.6951,8014.0
2024-12-23 14:10:00,72.43,72.45,72.38,72.41,14372.0,71.705,71.7248,71.6555,71.6852,14372.0
2024-12-23 14:15:00,72.41,72.44,72.39,72.4,13153.0,71.6852,71.7149,71.6654,71.6753,13153.0
2024-12-23 14:20:00,72.4,72.4,72.3,72.34,12563.0,71.6753,71.6753,71.5763,71.6159,12563.0
2024-12-23 14:25:00,72.32,72.33,72.27,72.29,21020.0,71.5961,71.606,71.5466,71.5664,21020.0
2024-12-23 14:30:00,72.29,72.34,72.29,72.31,17510.0,71.5664,71.6159,71.5664,71.5862,17510.0
2024-12-23 14:35:00,72.3,72.32,72.25,72.27,16312.0,71.5763,71.5961,71.5268,71.5466,16312.0
2024-12-23 14:40:00,72.27,72.29,72.23,72.26,18352.0,71.5466,71.5664,71.507,71.5367,18352.0
2024-12-23 14:45:00,72.27,72.29,72.25,72.26,18730.0,71.5466,71.5664,71.5268,71.5367,18730.0
2024-12-23 14:50:00,72.27,72.34,72.26,72.32,24330.0,71.5466,71.6159,71.5367,71.5961,24330.0
2024-12-23 14:55:00,72.3,72.33,72.28,72.28,15490.0,71.5763,71.606,71.5565,71.5565,15490.0
2024-12-23 15:00:00,72.28,72.36,72.26,72.35,16024.0,71.5565,71.6357,71.5367,71.6258,16024.0
2024-12-23 15:05:00,72.34,72.34,72.27,72.3,22782.0,71.6159,71.6159,71.5466,71.5763,22782.0
2024-12-23 15:10:00,72.3,72.3,72.19,72.19,20554.0,71.5763,71.5763,71.4674,71.4674,20554.0
2024-12-23 15:15:00,72.2,72.22,72.12,72.13,27710.0,71.4773,71.4971,71.3981,71.408,27710.0
2024-12-23 15:20:00,72.14,72.24,72.12,72.23,23488.0,71.4179,71.5169,71.3981,71.507,23488.0
2024-12-23 15:25:00,72.22,72.3,72.21,72.26,29758.0,71.4971,71.5763,71.4872,71.5367,29758.0
2024-12-23 15:30:00,72.27,72.29,72.23,72.26,31613.0,71.5466,71.5664,71.507,71.5367,31613.0
2024-12-23 15:35:00,72.25,72.37,72.22,72.31,45561.0,71.5268,71.6456,71.4971,71.5862,45561.0
2024-12-23 15:40:00,72.33,72.46,72.31,72.39,37781.0,71.606,71.7347,71.5862,71.6654,37781.0
2024-12-23 15:45:00,72.4,72.42,72.35,72.37,31810.0,71.6753,71.6951,71.6258,71.6456,31810.0
2024-12-23 15:50:00,72.38,72.54,72.38,72.48,51880.0,71.6555,71.8139,71.6555,71.7545,51880.0
2024-12-23 15:55:00,72.48,72.57,72.42,72.44,152639.0,71.7545,71.8436,71.6951,71.7149,152639.0
2024-12-24 09:30:00,72.61,72.86,72.46,72.85,20430.0,71.8832,72.1307,71.7347,72.1208,20430.0
2024-12-24 09:35:00,72.84,72.85,72.62,72.7,25269.0,72.1109,72.1208,71.8931,71.9723,25269.0
2024-12-24 09:40:00,72.74,72.8,72.69,72.69,9773.0,72.0119,72.0713,71.9624,71.9624,9773.0
2024-12-24 09:45:00,72.7,72.7,72.45,72.52,13542.0,71.9723,71.9723,71.7248,71.7941,13542.0
2024-12-24 09:50:00,72.52,72.54,72.45,72.53,14674.0,71.7941,71.8139,71.7248,71.804,14674.0
2024-12-24 09:55:00,72.56,72.57,72.39,72.47,21150.0,71.8337,71.8436,71.6654,71.7446,21150.0
2024-12-24 10:00:00,72.47,72.51,72.43,72.5,42633.0,71.7446,71.7842,71.705,71.7743,42633.0
2024-12-24 10:05:00,72.5,72.51,72.29,72.29,22606.0,71.7743,71.7842,71.5664,71.5664,22606.0
2024-12-24 10:10:00,72.28,72.46,72.25,72.43,25222.0,71.5565,71.7347,71.5268,71.705,25222.0
2024-12-24 10:15:00,72.42,72.49,72.42,72.49,16951.0,71.6951,71.7644,71.6951,71.7644,16951.0
2024-12-24 10:20:00,72.47,72.48,72.4,72.42,12667.0,71.7446,71.7545,71.6753,71.6951,12667.0
2024-12-24 10:25:00,72.44,72.56,72.42,72.51,8683.0,71.7149,71.8337,71.6951,71.7842,8683.0
2024-12-24 10:30:00,72.51,72.64,72.46,72.59,13493.0,71.7842,71.9129,71.7347,71.8634,13493.0
2024-12-24 10:35:00,72.59,72.69,72.56,72.66,9854.0,71.8634,71.9624,71.8337,71.9327,9854.0
2024-12-24 10:40:00,72.66,72.74,72.66,72.68,14686.0,71.9327,72.0119,71.9327,71.9525,14686.0
2024-12-24 10:45:00,72.7,72.79,72.62,72.75,15234.0,71.9723,72.0614,71.8931,72.0218,15234.0
2024-12-24 10:50:00,72.73,72.75,72.66,72.71,9603.0,72.002,72.0218,71.9327,71.9822,9603.0
2024-12-24 10:55:00,72.72,72.79,72.67,72.78,10899.0,71.9921,72.0614,71.9426,72.0515,10899.0
2024-12-24 11:00:00,72.8,72.81,72.74,72.79,16231.0,72.0713,72.0812,72.0119,72.0614,16231.0
2024-12-24 11:05:00,72.81,72.86,72.75,72.75,13698.0,72.0812,72.1307,72.0218,72.0218,13698.0
2024-12-24 11:10:00,72.75,72.78,72.73,72.74,8122.0,72.0218,72.0515,72.002,72.0119,8122.0
2024-12-24 11:15:00,72.75,72.79,72.7,72.73,10563.0,72.0218,72.0614,71.9723,72.002,10563.0
2024-12-24 11:20:00,72.73,72.78,72.73,72.75,11096.0,72.002,72.0515,72.002,72.0218,11096.0
2024-12-24 11:25:00,72.75,72.84,72.75,72.82,13105.0,72.0218,72.1109,72.0218,72.0911,13105.0
2024-12-24 11:30:00,72.82,72.88,72.81,72.85,9747.0,72.0911,72.1505,72.0812,72.1208,9747.0
2024-12-24 11:35:00,72.86,72.94,72.85,72.93,16133.0,72.1307,72.2099,72.1208,72.2,16133.0
2024-12-24 11:40:00,72.92,73.03,72.9,73.01,9428.0,72.1901,72.299,72.1703,72.2792,9428.0
2024-12-24 11:45:00,72.99,73.01,72.94,73.01,16296.0,72.2594,72.2792,72.2099,72.2792,16296.0
2024-12-24 11:50:00,73.01,73.02,72.84,72.88,19243.0,72.2792,72.2891,72.1109,72.1505,19243.0
2024-12-24 11:55:00,72.88,72.98,72.85,72.88,14369.0,72.1505,72.2495,72.1208,72.1505,14369.0
2024-12-24 12:00:00,72.86,72.9,72.86,72.9,11737.0,72.1307,72.1703,72.1307,72.1703,11737.0
2024-12-24 12:05:00,72.89,72.98,72.88,72.96,12531.0,72.1604,72.2495,72.1505,72.2297,12531.0
2024-12-24 12:10:00,72.96,73.0,72.96,72.97,10168.0,72.2297,72.2693,72.2297,72.2396,10168.0
2024-12-24 12:15:00,72.98,73.1,72.98,73.08,13292.0,72.2495,72.3683,72.2495,72.3485,13292.0
2024-12-24 12:20:00,73.09,73.13,73.06,73.13,16443.0,72.3584,72.398,72.3287,72.398,16443.0
2024-12-24 12:25:00,73.14,73.14,73.08,73.11,11106.0,72.4079,72.4079,72.3485,72.3782,11106.0
2024-12-24 12:30:00,73.09,73.09,72.99,72.99,13721.0,72.3584,72.3584,72.2594,72.2594,13721.0
2024-12-24 12:35:00,73.0,73.01,72.96,72.98,5738.0,72.2693,72.2792,72.2297,72.2495,5738.0
2024-12-24 12:40:00,72.96,73.04,72.87,72.95,20016.0,72.2297,72.3089,72.1406,72.2198,20016.0
2024-12-24 12:45:00,72.92,72.92,72.86,72.86,5703.0,72.1901,72.1901,72.1307,72.1307,5703.0
2024-12-24 12:50:00,72.87,73.03,72.86,72.92,15573.0,72.1406,72.299,72.1307,72.1901,15573.0
2024-12-24 12:55:00,72.91,73.01,72.87,72.91,72841.0,72.1802,72.2792,72.1406,72.1802,72841.0
2024-12-26 09:30:00,72.61,72.69,72.35,72.69,17941.0,71.8832,71.9624,71.6258,71.9624,17941.0
2024-12-26 09:35:00,72.62,72.62,72.43,72.58,13286.0,71.8931,71.8931,71.705,71.8535,13286.0
2024-12-26 09:40:00,72.61,72.68,72.52,72.62,7393.0,71.8832,71.9525,71.7941,71.8931,7393.0
2024-12-26 09:45:00,72.66,72.81,72.6,72.8,13703.0,71.9327,72.0812,71.8733,72.0713,13703.0
2024-12-26 09:50:00,72.77,72.78,72.63,72.78,9304.0,72.0416,72.0515,71.903,72.0515,9304.0
2024-12-26 09:55:00,72.76,72.85,72.71,72.81,8924.0,72.0317,72.1208,71.9822,72.0812,8924.0
2024-12-26 10:00:00,72.79,72.86,72.74,72.74,6028.0,72.0614,72.1307,72.0119,72.0119,6028.0
2024-12-26 10:05:00,72.74,72.84,72.74,72.78,6131.0,72.0119,72.1109,72.0119,72.0515,6131.0
2024-12-26 10:10:00,72.8,72.83,72.74,72.82,14043.0,72.0713,72.101,72.0119,72.0911,14043.0
2024-12-26 10:15:00,72.83,72.89,72.81,72.82,11857.0,72.101,72.1604,72.0812,72.0911,11857.0
2024-12-26 10:20:00,72.84,72.93,72.84,72.85,7811.0,72.1109,72.2,72.1109,72.1208,7811.0
2024-12-26 10:25:00,72.89,72.9,72.85,72.85,4036.0,72.1604,72.1703,72.1208,72.1208,4036.0
2024-12-26 10:30:00,72.85,72.93,72.83,72.9,10118.0,72.1208,72.2,72.101,72.1703,10118.0
2024-12-26 10:35:00,72.9,72.9,72.79,72.82,8004.0,72.1703,72.1703,72.0614,72.0911,8004.0
2024-12-26 10:40:00,72.82,72.85,72.81,72.83,9854.0,72.0911,72.1208,72.0812,72.101,9854.0
2024-12-26 10:45:00,72.82,73.03,72.82,73.03,5889.0,72.0911,72.299,72.0911,72.299,5889.0
2024-12-26 10:50:00,73.03,73.06,72.98,73.04,12092.0,72.299,72.3287,72.2495,72.3089,12092.0
2024-12-26 10:55:00,73.04,73.08,73.03,73.05,8836.0,72.3089,72.3485,72.299,72.3188,8836.0
2024-12-26 11:00:00,73.06,73.17,73.05,73.12,19740.0,72.3287,72.4376,72.3188,72.3881,19740.0
2024-12-26 11:05:00,73.13,73.2,73.12,73.17,4175.0,72.398,72.4673,72.3881,72.4376,4175.0
2024-12-26 11:10:00,73.17,73.22,73.15,73.16,13808.0,72.4376,72.4871,72.4178,72.4277,13808.0
2024-12-26 11:15:00,73.18,73.22,73.17,73.22,3135.0,72.4475,72.4871,72.4376,72.4871,3135.0
2024-12-26 11:20:00,73.22,73.24,73.19,73.2,8357.0,72.4871,72.5069,72.4574,72.4673,8357.0
2024-12-26 11:25:00,73.2,73.23,73.14,73.23,6153.0,72.4673,72.497,72.4079,72.497,6153.0
2024-12-26 11:30:00,73.22,73.27,73.21,73.27,19835.0,72.4871,72.5365,72.4772,72.5365,19835.0
2024-12-26 11:35:00,73.27,73.28,73.24,73.26,10936.0,72.5365,72.5464,72.5069,72.5266,10936.0
2024-12-26 11:40:00,73.27,73.37,73.27,73.36,5613.0,72.5365,72.6355,72.5365,72.6256,5613.0
2024-12-26 11:45:00,73.36,73.4,73.35,73.4,7146.0,72.6256,72.6652,72.6157,72.6652,7146.0
2024-12-26 11:50:00,73.41,73.47,73.4,73.47,13529.0,72.6751,72.7345,72.6652,72.7345,13529.0
2024-12-26 11:55:00,73.47,73.47,73.43,73.45,11173.0,72.7345,72.7345,72.6949,72.7147,11173.0
2024-12-26 12:00:00,73.45,73.49,73.44,73.49,9558.0,72.7147,72.7543,72.7048,72.7543,9558.0
2024-12-26 12:05:00,73.5,73.5,73.46,73.5,9334.0,72.7642,72.7642,72.7246,72.7642,9334.0
2024-12-26 12:10:00,73.51,73.52,73.46,73.46,6711.0,72.7741,72.784,72.7246,72.7246,6711.0
2024-12-26 12:15:00,73.47,73.52,73.47,73.51,5806.0,72.7345,72.784,72.7345,72.7741,5806.0
2024-12-26 12:20:00,73.51,73.55,73.47,73.49,11531.0,72.7741,72.8137,72.7345,72.7543,11531.0
2024-12-26 12:25:00,73.48,73.5,73.46,73.47,8708.0,72.7444,72.7642,72.7246,72.7345,8708.0
2024-12-26 12:30:00,73.48,73.52,73.47,73.52,4594.0,72.7444,72.784,72.7345,72.784,4594.0
2024-12-26 12:35:00,73.52,73.53,73.48,73.48,5090.0,72.784,72.7939,72.7444,72.7444,5090.0
2024-12-26 12:40:00,73.47,73.5,73.46,73.49,4658.0,72.7345,72.7642,72.7246,72.7543,4658.0
2024-12-26 12:45:00,73.49,73.49,73.37,73.39,8305.0,72.7543,72.7543,72.6355,72.6553,8305.0
2024-12-26 12:50:00,73.38,73.41,73.37,73.41,4867.0,72.6454,72.6751,72.6355,72.6751,4867.0
2024-12-26 12:55:00,73.4,73.42,73.32,73.34,6856.0,72.6652,72.685,72.586,72.6058,6856.0
2024-12-26 13:00:00,73.33,73.35,73.29,73.29,10519.0,72.5959,72.6157,72.5563,72.5563,10519.0
2024-12-26 13:05:00,73.3,73.31,73.27,73.3,5461.0,72.5662,72.5761,72.5365,72.5662,5461.0
2024-12-26 13:10:00,73.3,73.3,73.25,73.28,6902.0,72.5662,72.5662,72.5167,72.5464,6902.0
2024-12-26 13:15:00,73.28,73.43,73.28,73.4,7711.0,72.5464,72.6949,72.5464,72.6652,7711.0
2024-12-26 13:20:00,73.42,73.42,73.4,73.42,6911.0,72.685,72.685,72.6652,72.685,6911.0
2024-12-26 13:25:00,73.4,73.45,73.34,73.36,12728.0,72.6652,72.7147,72.6058,72.6256,12728.0
2024-12-26 13:30:00,73.37,73.38,73.31,73.31,6366.0,72.6355,72.6454,72.5761,72.5761,6366.0
2024-12-26 13:35:00,73.31,73.36,73.3,73.34,4849.0,72.5761,72.6256,72.5662,72.6058,4849.0
2024-12-26 13:40:00,73.34,73.34,73.26,73.28,12102.0,72.6058,72.6058,72.5266,72.5464,12102.0
2024-12-26 13:45:00,73.29,73.35,73.29,73.34,8832.0,72.5563,72.6157,72.5563,72.6058,8832.0
2024-12-26 13:50:00,73.33,73.36,73.32,73.34,6716.0,72.5959,72.6256,72.586,72.6058,6716.0
2024-12-26 13:55:00,73.35,73.38,73.34,73.37,11653.0,72.6157,72.6454,72.6058,72.6355,11653.0
2024-12-26 14:00:00,73.37,73.39,73.35,73.38,34613.0,72.6355,72.6553,72.6157,72.6454,34613.0
2024-12-26 14:05:00,73.38,73.38,73.27,73.31,28357.0,72.6454,72.6454,72.5365,72.5761,28357.0
2024-12-26 14:10:00,73.32,73.33,73.31,73.31,4543.0,72.586,72.5959,72.5761,72.5761,4543.0
2024-12-26 14:15:00,73.32,73.38,73.29,73.34,15320.0,72.586,72.6454,72.5563,72.6058,15320.0
2024-12-26 14:20:00,73.35,73.35,73.31,73.32,9404.0,72.6157,72.6157,72.5761,72.586,9404.0
2024-12-26 14:25:00,73.32,73.32,73.27,73.27,8188.0,72.586,72.586,72.5365,72.5365,8188.0
2024-12-26 14:30:00,73.28,73.3,73.27,73.28,12197.0,72.5464,72.5662,72.5365,72.5464,12197.0
2024-12-26 14:35:00,73.29,73.38,73.29,73.34,11985.0,72.5563,72.6454,72.5563,72.6058,11985.0
2024-12-26 14:40:00,73.34,73.37,73.34,73.35,7254.0,72.6058,72.6355,72.6058,72.6157,7254.0
2024-12-26 14:45:00,73.36,73.38,73.34,73.35,8314.0,72.6256,72.6454,72.6058,72.6157,8314.0
2024-12-26 14:50:00,73.35,73.36,73.34,73.35,7658.0,72.6157,72.6256,72.6058,72.6157,7658.0
2024-12-26 14:55:00,73.34,73.35,73.3,73.3,12225.0,72.6058,72.6157,72.5662,72.5662,12225.0
2024-12-26 15:00:00,73.31,73.31,73.27,73.28,10872.0,72.5761,72.5761,72.5365,72.5464,10872.0
2024-12-26 15:05:00,73.29,73.38,73.29,73.36,14625.0,72.5563,72.6454,72.5563,72.6256,14625.0
2024-12-26 15:10:00,73.36,73.38,73.31,73.31,16607.0,72.6256,72.6454,72.5761,72.5761,16607.0
2024-12-26 15:15:00,73.31,73.33,73.28,73.29,12949.0,72.5761,72.5959,72.5464,72.5563,12949.0
2024-12-26 15:20:00,73.28,73.29,73.26,73.29,5228.0,72.5464,72.5563,72.5266,72.5563,5228.0
2024-12-26 15:25:00,73.29,73.31,73.27,73.27,12811.0,72.5563,72.5761,72.5365,72.5365,12811.0
2024-12-26 15:30:00,73.26,73.27,73.2,73.22,13662.0,72.5266,72.5365,72.4673,72.4871,13662.0
2024-12-26 15:35:00,73.23,73.27,73.18,73.24,13781.0,72.497,72.5365,72.4475,72.5069,13781.0
2024-12-26 15:40:00,73.24,73.25,73.21,73.23,10185.0,72.5069,72.5167,72.4772,72.497,10185.0
2024-12-26 15:45:00,73.23,73.34,73.22,73.33,11555.0,72.497,72.6058,72.4871,72.5959,11555.0
2024-12-26 15:50:00,73.33,73.36,73.27,73.34,27476.0,72.5959,72.6256,72.5365,72.6058,27476.0
2024-12-26 15:55:00,73.34,73.45,73.32,73.36,105774.0,72.6058,72.7147,72.586,72.6256,105774.0
2024-12-27 09:30:00,72.76,73.45,72.62,73.45,18339.0,72.0317,72.7147,71.8931,72.7147,18339.0
2024-12-27 09:35:00,73.3,73.4,73.17,73.32,11898.0,72.5662,72.6652,72.4376,72.586,11898.0
2024-12-27 09:40:00,73.29,73.53,73.29,73.48,7834.0,72.5563,72.7939,72.5563,72.7444,7834.0
2024-12-27 09:45:00,73.53,73.72,73.48,73.69,20052.0,72.7939,72.982,72.7444,72.9523,20052.0
2024-12-27 09:50:00,73.71,73.77,73.62,73.66,15558.0,72.9721,73.0315,72.883,72.9226,15558.0
2024-12-27 09:55:00,73.66,73.73,73.61,73.66,11985.0,72.9226,72.9919,72.8731,72.9226,11985.0
2024-12-27 10:00:00,73.66,73.71,73.57,73.58,32059.0,72.9226,72.9721,72.8335,72.8434,32059.0
2024-12-27 10:05:00,73.6,73.62,73.55,73.6,11023.0,72.8632,72.883,72.8137,72.8632,11023.0
2024-12-27 10:10:00,73.62,73.62,73.44,73.44,10153.0,72.883,72.883,72.7048,72.7048,10153.0
2024-12-27 10:15:00,73.45,73.54,73.4,73.45,12311.0,72.7147,72.8038,72.6652,72.7147,12311.0
2024-12-27 10:20:00,73.42,73.51,73.4,73.42,14880.0,72.685,72.7741,72.6652,72.685,14880.0
2024-12-27 10:25:00,73.42,73.42,73.29,73.3,10950.0,72.685,72.685,72.5563,72.5662,10950.0
2024-12-27 10:30:00,73.3,73.35,73.22,73.31,15470.0,72.5662,72.6157,72.4871,72.5761,15470.0
2024-12-27 10:35:00,73.33,73.34,73.26,73.3,10293.0,72.5959,72.6058,72.5266,72.5662,10293.0
2024-12-27 10:40:00,73.29,73.42,73.26,73.37,13936.0,72.5563,72.685,72.5266,72.6355,13936.0
2024-12-27 10:45:00,73.38,73.48,73.34,73.48,21245.0,72.6454,72.7444,72.6058,72.7444,21245.0
2024-12-27 10:50:00,73.49,73.5,73.46,73.47,10148.0,72.7543,72.7642,72.7246,72.7345,10148.0
2024-12-27 10:55:00,73.47,73.47,73.29,73.29,14938.0,72.7345,72.7345,72.5563,72.5563,14938.0
2024-12-27 11:00:00,73.28,73.29,73.18,73.2,12084.0,72.5464,72.5563,72.4475,72.4673,12084.0
2024-12-27 11:05:00,73.19,73.24,73.19,73.21,6553.0,72.4574,72.5069,72.4574,72.4772,6553.0
2024-12-27 11:10:00,73.23,73.24,73.16,73.16,7250.0,72.497,72.5069,72.4277,72.4277,7250.0
2024-12-27 11:15:00,73.18,73.21,73.16,73.18,9718.0,72.4475,72.4772,72.4277,72.4475,9718.0
2024-12-27 11:20:00,73.18,73.27,73.17,73.26,7913.0,72.4475,72.5365,72.4376,72.5266,7913.0
2024-12-27 11:25:00,73.27,73.35,73.27,73.35,9659.0,72.5365,72.6157,72.5365,72.6157,9659.0
2024-12-27 11:30:00,73.34,73.35,73.31,73.35,8699.0,72.6058,72.6157,72.5761,72.6157,8699.0
2024-12-27 11:35:00,73.34,73.43,73.32,73.39,11354.0,72.6058,72.6949,72.586,72.6553,11354.0
2024-12-27 11:40:00,73.39,73.4,73.27,73.29,8082.0,72.6553,72.6652,72.5365,72.5563,8082.0
2024-12-27 11:45:00,73.29,73.32,73.24,73.24,7222.0,72.5563,72.586,72.5069,72.5069,7222.0
2024-12-27 11:50:00,73.25,73.26,73.15,73.19,10155.0,72.5167,72.5266,72.4178,72.4574,10155.0
2024-12-27 11:55:00,73.19,73.23,73.17,73.17,16894.0,72.4574,72.497,72.4376,72.4376,16894.0
2024-12-27 12:00:00,73.16,73.22,73.16,73.21,16197.0,72.4277,72.4871,72.4277,72.4772,16197.0
2024-12-27 12:05:00,73.22,73.24,73.15,73.24,12657.0,72.4871,72.5069,72.4178,72.5069,12657.0
2024-12-27 12:10:00,73.26,73.29,73.23,73.28,9253.0,72.5266,72.5563,72.497,72.5464,9253.0
2024-12-27 12:15:00,73.28,73.3,73.25,73.27,20054.0,72.5464,72.5662,72.5167,72.5365,20054.0
2024-12-27 12:20:00,73.25,73.3,73.2,73.27,11234.0,72.5167,72.5662,72.4673,72.5365,11234.0
2024-12-27 12:25:00,73.26,73.33,73.24,73.26,15989.0,72.5266,72.5959,72.5069,72.5266,15989.0
2024-12-27 12:30:00,73.26,73.32,73.17,73.17,19219.0,72.5266,72.586,72.4376,72.4376,19219.0
2024-12-27 12:35:00,73.17,73.17,73.07,73.07,9258.0,72.4376,72.4376,72.3386,72.3386,9258.0
2024-12-27 12:40:00,73.08,73.09,73.05,73.06,11624.0,72.3485,72.3584,72.3188,72.3287,11624.0
2024-12-27 12:45:00,73.06,73.07,72.99,73.0,18350.0,72.3287,72.3386,72.2594,72.2693,18350.0
2024-12-27 12:50:00,73.04,73.1,73.01,73.1,16996.0,72.3089,72.3683,72.2792,72.3683,16996.0
2024-12-27 12:55:00,73.1,73.13,73.07,73.08,14613.0,72.3683,72.398,72.3386,72.3485,14613.0
2024-12-27 13:00:00,73.08,73.12,73.08,73.1,14621.0,72.3485,72.3881,72.3485,72.3683,14621.0
2024-12-27 13:05:00,73.11,73.11,72.99,73.03,21807.0,72.3782,72.3782,72.2594,72.299,21807.0
2024-12-27 13:10:00,73.03,73.07,73.02,73.06,6340.0,72.299,72.3386,72.2891,72.3287,6340.0
2024-12-27 13:15:00,73.06,73.09,73.05,73.07,15825.0,72.3287,72.3584,72.3188,72.3386,15825.0
2024-12-27 13:20:00,73.07,73.09,73.05,73.08,17095.0,72.3386,72.3584,72.3188,72.3485,17095.0
2024-12-27 13:25:00,73.08,73.09,72.99,73.02,13719.0,72.3485,72.3584,72.2594,72.2891,13719.0
2024-12-27 13:30:00,73.02,73.1,73.02,73.08,13759.0,72.2891,72.3683,72.2891,72.3485,13759.0
2024-12-27 13:35:00,73.07,73.1,73.06,73.06,5475.0,72.3386,72.3683,72.3287,72.3287,5475.0
2024-12-27 13:40:00,73.06,73.09,73.05,73.09,13852.0,72.3287,72.3584,72.3188,72.3584,13852.0
2024-12-27 13:45:00,73.09,73.1,73.06,73.09,16950.0,72.3584,72.3683,72.3287,72.3584,16950.0
2024-12-27 13:50:00,73.08,73.09,73.04,73.04,13836.0,72.3485,72.3584,72.3089,72.3089,13836.0
2024-12-27 13:55:00,73.07,73.09,73.07,73.09,7821.0,72.3386,72.3584,72.3386,72.3584,7821.0
2024-12-27 14:00:00,73.07,73.09,73.04,73.05,8427.0,72.3386,72.3584,72.3089,72.3188,8427.0
2024-12-27 14:05:00,73.05,73.09,73.03,73.07,17604.0,72.3188,72.3584,72.299,72.3386,17604.0
2024-12-27 14:10:00,73.09,73.12,73.08,73.12,14652.0,72.3584,72.3881,72.3485,72.3881,14652.0
2024-12-27 14:15:00,73.13,73.18,73.11,73.17,35988.0,72.398,72.4475,72.3782,72.4376,35988.0
2024-12-27 14:20:00,73.17,73.17,73.04,73.05,28919.0,72.4376,72.4376,72.3089,72.3188,28919.0
2024-12-27 14:25:00,73.05,73.07,73.04,73.05,14699.0,72.3188,72.3386,72.3089,72.3188,14699.0
2024-12-27 14:30:00,73.06,73.06,73.01,73.03,13045.0,72.3287,72.3287,72.2792,72.299,13045.0
2024-12-27 14:35:00,73.04,73.07,73.04,73.06,6255.0,72.3089,72.3386,72.3089,72.3287,6255.0
2024-12-27 14:40:00,73.07,73.11,73.06,73.08,15794.0,72.3386,72.3782,72.3287,72.3485,15794.0
2024-12-27 14:45:00,73.08,73.14,73.08,73.14,22938.0,72.3485,72.4079,72.3485,72.4079,22938.0
2024-12-27 14:50:00,73.14,73.15,73.06,73.08,11211.0,72.4079,72.4178,72.3287,72.3485,11211.0
2024-12-27 14:55:00,73.08,73.12,73.07,73.08,36174.0,72.3485,72.3881,72.3386,72.3485,36174.0
2024-12-27 15:00:00,73.08,73.08,73.02,73.03,9865.0,72.3485,72.3485,72.2891,72.299,9865.0
2024-12-27 15:05:00,73.03,73.05,72.98,73.04,17771.0,72.299,72.3188,72.2495,72.3089,17771.0
2024-12-27 15:10:00,73.03,73.03,72.92,72.92,15214.0,72.299,72.299,72.1901,72.1901,15214.0
2024-12-27 15:15:00,72.94,72.95,72.9,72.92,23825.0,72.2099,72.2198,72.1703,72.1901,23825.0
2024-12-27 15:20:00,72.91,72.92,72.83,72.85,26387.0,72.1802,72.1901,72.101,72.1208,26387.0
2024-12-27 15:25:00,72.85,72.86,72.78,72.82,35782.0,72.1208,72.1307,72.0515,72.0911,35782.0
2024-12-27 15:30:00,72.81,72.86,72.71,72.75,42373.0,72.0812,72.1307,71.9822,72.0218,42373.0
2024-12-27 15:35:00,72.74,72.8,72.74,72.77,23776.0,72.0119,72.0713,72.0119,72.0416,23776.0
2024-12-27 15:40:00,72.76,72.76,72.66,72.69,17519.0,72.0317,72.0317,71.9327,71.9624,17519.0
2024-12-27 15:45:00,72.7,72.8,72.67,72.78,37931.0,71.9723,72.0713,71.9426,72.0515,37931.0
2024-12-27 15:50:00,72.79,73.01,72.79,72.95,59563.0,72.0614,72.2792,72.0614,72.2198,59563.0
2024-12-27 15:55:00,72.95,73.03,72.88,73.02,153592.0,72.2198,72.299,72.1505,72.2891,153592.0
2024-12-30 09:30:00,72.01,72.53,72.01,72.41,27858.0,71.2892,71.804,71.2892,71.6852,27858.0
2024-12-30 09:35:00,72.44,72.5,72.2,72.2,10721.0,71.7149,71.7743,71.4773,71.4773,10721.0
2024-12-30 09:40:00,72.25,72.28,72.18,72.22,4655.0,71.5268,71.5565,71.4575,71.4971,4655.0
2024-12-30 09:45:00,72.19,72.27,72.05,72.05,24970.0,71.4674,71.5466,71.3288,71.3288,24970.0
2024-12-30 09:50:00,72.04,72.18,71.96,72.17,17844.0,71.3189,71.4575,71.2397,71.4476,17844.0
2024-12-30 09:55:00,72.16,72.21,72.1,72.16,11521.0,71.4377,71.4872,71.3783,71.4377,11521.0
2024-12-30 10:00:00,72.14,72.34,72.11,72.23,37536.0,71.4179,71.6159,71.3882,71.507,37536.0
2024-12-30 10:05:00,72.23,72.29,72.15,72.24,15720.0,71.507,71.5664,71.4278,71.5169,15720.0
2024-12-30 10:10:00,72.25,72.26,72.13,72.14,10626.0,71.5268,71.5367,71.408,71.4179,10626.0
2024-12-30 10:15:00,72.13,72.2,72.08,72.2,9764.0,71.408,71.4773,71.3585,71.4773,9764.0
2024-12-30 10:20:00,72.19,72.28,72.12,72.2,12388.0,71.4674,71.5565,71.3981,71.4773,12388.0
2024-12-30 10:25:00,72.18,72.35,72.17,72.28,12219.0,71.4575,71.6258,71.4476,71.5565,12219.0
2024-12-30 10:30:00,72.28,72.32,72.25,72.26,11556.0,71.5565,71.5961,71.5268,71.5367,11556.0
2024-12-30 10:35:00,72.29,72.35,72.23,72.35,10584.0,71.5664,71.6258,71.507,71.6258,10584.0
2024-12-30 10:40:00,72.35,72.43,72.34,72.4,11104.0,71.6258,71.705,71.6159,71.6753,11104.0
2024-12-30 10:45:00,72.4,72.47,72.33,72.4,8869.0,71.6753,71.7446,71.606,71.6753,8869.0
2024-12-30 10:50:00,72.43,72.54,72.43,72.53,15856.0,71.705,71.8139,71.705,71.804,15856.0
2024-12-30 10:55:00,72.55,72.66,72.54,72.66,10743.0,71.8238,71.9327,71.8139,71.9327,10743.0
2024-12-30 11:00:00,72.65,72.68,72.58,72.67,9405.0,71.9228,71.9525,71.8535,71.9426,9405.0
2024-12-30 11:05:00,72.7,72.81,72.69,72.81,9857.0,71.9723,72.0812,71.9624,72.0812,9857.0
2024-12-30 11:10:00,72.81,72.81,72.77,72.79,9805.0,72.0812,72.0812,72.0416,72.0614,9805.0
2024-12-30 11:15:00,72.78,72.89,72.77,72.89,15138.0,72.0515,72.1604,72.0416,72.1604,15138.0
2024-12-30 11:20:00,72.88,72.88,72.79,72.81,15236.0,72.1505,72.1505,72.0614,72.0812,15236.0
2024-12-30 11:25:00,72.86,72.91,72.83,72.89,8916.0,72.1307,72.1802,72.101,72.1604,8916.0
2024-12-30 11:30:00,72.87,72.95,72.85,72.9,10503.0,72.1406,72.2198,72.1208,72.1703,10503.0
2024-12-30 11:35:00,72.91,72.94,72.87,72.89,10133.0,72.1802,72.2099,72.1406,72.1604,10133.0
2024-12-30 11:40:00,72.91,73.0,72.91,72.95,15774.0,72.1802,72.2693,72.1802,72.2198,15774.0
2024-12-30 11:45:00,72.94,72.94,72.76,72.76,7020.0,72.2099,72.2099,72.0317,72.0317,7020.0
2024-12-30 11:50:00,72.77,72.79,72.74,72.77,7733.0,72.0416,72.0614,72.0119,72.0416,7733.0
2024-12-30 11:55:00,72.76,72.87,72.76,72.82,6655.0,72.0317,72.1406,72.0317,72.0911,6655.0
2024-12-30 12:00:00,72.82,72.9,72.81,72.89,9812.0,72.0911,72.1703,72.0812,72.1604,9812.0
2024-12-30 12:05:00,72.88,72.88,72.83,72.84,6805.0,72.1505,72.1505,72.101,72.1109,6805.0
2024-12-30 12:10:00,72.84,72.87,72.8,72.8,8520.0,72.1109,72.1406,72.0713,72.0713,8520.0
2024-12-30 12:15:00,72.79,72.87,72.79,72.86,6624.0,72.0614,72.1406,72.0614,72.1307,6624.0
2024-12-30 12:20:00,72.87,72.95,72.85,72.88,15657.0,72.1406,72.2198,72.1208,72.1505,15657.0
2024-12-30 12:25:00,72.88,72.91,72.87,72.89,7257.0,72.1505,72.1802,72.1406,72.1604,7257.0
2024-12-30 12:30:00,72.9,72.9,72.84,72.89,7837.0,72.1703,72.1703,72.1109,72.1604,7837.0
2024-12-30 12:35:00,72.88,72.89,72.8,72.8,6292.0,72.1505,72.1604,72.0713,72.0713,6292.0
2024-12-30 12:40:00,72.82,72.82,72.77,72.81,4192.0,72.0911,72.0911,72.0416,72.0812,4192.0
2024-12-30 12:45:00,72.81,72.95,72.8,72.95,8309.0,72.0812,72.2198,72.0713,72.2198,8309.0
2024-12-30 12:50:00,72.97,72.97,72.85,72.85,9231.0,72.2396,72.2396,72.1208,72.1208,9231.0
2024-12-30 12:55:00,72.85,72.85,72.71,72.85,8649.0,72.1208,72.1208,71.9822,72.1208,8649.0
2024-12-30 13:00:00,72.87,72.87,72.75,72.81,9528.0,72.1406,72.1406,72.0218,72.0812,9528.0
2024-12-30 13:05:00,72.81,72.91,72.8,72.9,6096.0,72.0812,72.1802,72.0713,72.1703,6096.0
2024-12-30 13:10:00,72.92,72.95,72.89,72.94,10567.0,72.1901,72.2198,72.1604,72.2099,10567.0
2024-12-30 13:15:00,72.92,72.94,72.85,72.87,10803.0,72.1901,72.2099,72.1208,72.1406,10803.0
2024-12-30 13:20:00,72.87,72.89,72.79,72.8,18506.0,72.1406,72.1604,72.0614,72.0713,18506.0
2024-12-30 13:25:00,72.81,72.84,72.78,72.82,8752.0,72.0812,72.1109,72.0515,72.0911,8752.0
2024-12-30 13:30:00,72.81,72.9,72.8,72.86,21228.0,72.0812,72.1703,72.0713,72.1307,21228.0
2024-12-30 13:35:00,72.87,72.92,72.79,72.81,16854.0,72.1406,72.1901,72.0614,72.0812,16854.0
2024-12-30 13:40:00,72.82,72.9,72.82,72.86,8519.0,72.0911,72.1703,72.0911,72.1307,8519.0
2024-12-30 13:45:00,72.86,72.87,72.84,72.84,5303.0,72.1307,72.1406,72.1109,72.1109,5303.0
2024-12-30 13:50:00,72.84,72.92,72.83,72.91,10480.0,72.1109,72.1901,72.101,72.1802,10480.0
2024-12-30 13:55:00,72.9,72.93,72.88,72.89,6186.0,72.1703,72.2,72.1505,72.1604,6186.0
2024-12-30 14:00:00,72.89,72.92,72.88,72.88,9849.0,72.1604,72.1901,72.1505,72.1505,9849.0
2024-12-30 14:05:00,72.87,72.89,72.82,72.86,10917.0,72.1406,72.1604,72.0911,72.1307,10917.0
2024-12-30 14:10:00,72.88,72.89,72.83,72.85,9109.0,72.1505,72.1604,72.101,72.1208,9109.0
2024-12-30 14:15:00,72.85,72.87,72.79,72.8,21883.0,72.1208,72.1406,72.0614,72.0713,21883.0
2024-12-30 14:20:00,72.81,72.83,72.74,72.81,20493.0,72.0812,72.101,72.0119,72.0812,20493.0
2024-12-30 14:25:00,72.8,72.89,72.8,72.86,12121.0,72.0713,72.1604,72.0713,72.1307,12121.0
2024-12-30 14:30:00,72.85,72.89,72.84,72.85,8051.0,72.1208,72.1604,72.1109,72.1208,8051.0
2024-12-30 14:35:00,72.85,72.86,72.83,72.85,7466.0,72.1208,72.1307,72.101,72.1208,7466.0
2024-12-30 14:40:00,72.86,72.88,72.84,72.86,9753.0,72.1307,72.1505,72.1109,72.1307,9753.0
2024-12-30 14:45:00,72.85,72.88,72.84,72.86,5639.0,72.1208,72.1505,72.1109,72.1307,5639.0
2024-12-30 14:50:00,72.85,72.86,72.82,72.84,8408.0,72.1208,72.1307,72.0911,72.1109,8408.0
2024-12-30 14:55:00,72.84,72.87,72.83,72.83,13625.0,72.1109,72.1406,72.101,72.101,13625.0
2024-12-30 15:00:00,72.84,72.84,72.73,72.73,7945.0,72.1109,72.1109,72.002,72.002,7945.0
2024-12-30 15:05:00,72.72,72.84,72.72,72.78,12006.0,71.9921,72.1109,71.9921,72.0515,12006.0
2024-12-30 15:10:00,72.79,72.83,72.75,72.8,12374.0,72.0614,72.101,72.0218,72.0713,12374.0
2024-12-30 15:15:00,72.79,72.83,72.79,72.83,7245.0,72.0614,72.101,72.0614,72.101,7245.0
2024-12-30 15:20:00,72.83,72.84,72.81,72.83,8700.0,72.101,72.1109,72.0812,72.101,8700.0
2024-12-30 15:25:00,72.82,72.83,72.72,72.72,14174.0,72.0911,72.101,71.9921,71.9921,14174.0
2024-12-30 15:30:00,72.72,72.73,72.65,72.67,20710.0,71.9921,72.002,71.9228,71.9426,20710.0
2024-12-30 15:35:00,72.68,72.71,72.62,72.65,16422.0,71.9525,71.9822,71.8931,71.9228,16422.0
2024-12-30 15:40:00,72.65,72.69,72.63,72.68,13406.0,71.9228,71.9624,71.903,71.9525,13406.0
2024-12-30 15:45:00,72.68,72.79,72.67,72.76,19672.0,71.9525,72.0614,71.9426,72.0317,19672.0
2024-12-30 15:50:00,72.77,72.83,72.72,72.72,33729.0,72.0416,72.101,71.9921,71.9921,33729.0
2024-12-30 15:55:00,72.73,72.79,72.53,72.54,96162.0,72.002,72.0614,71.804,71.8139,96162.0
2024-12-31 09:30:00,72.75,73.09,72.68,73.03,17827.0,72.0218,72.3584,71.9525,72.299,17827.0
2024-12-31 09:35:00,72.96,72.97,72.87,72.91,5010.0,72.2297,72.2396,72.1406,72.1802,5010.0
2024-12-31 09:40:00,72.87,72.9,72.75,72.87,4508.0,72.1406,72.1703,72.0218,72.1406,4508.0
2024-12-31 09:45:00,72.86,72.93,72.73,72.85,10587.0,72.1307,72.2,72.002,72.1208,10587.0
2024-12-31 09:50:00,72.84,72.85,72.71,72.76,6406.0,72.1109,72.1208,71.9822,72.0317,6406.0
2024-12-31 09:55:00,72.76,72.94,72.72,72.91,27865.0,72.0317,72.2099,71.9921,72.1802,27865.0
2024-12-31 10:00:00,72.95,73.02,72.91,73.01,7017.0,72.2198,72.2891,72.1802,72.2792,7017.0
2024-12-31 10:05:00,73.01,73.02,72.9,72.92,10128.0,72.2792,72.2891,72.1703,72.1901,10128.0
2024-12-31 10:10:00,72.92,72.94,72.82,72.82,6256.0,72.1901,72.2099,72.0911,72.0911,6256.0
2024-12-31 10:15:00,72.86,73.06,72.81,73.05,7753.0,72.1307,72.3287,72.0812,72.3188,7753.0
2024-12-31 10:20:00,73.05,73.1,73.02,73.05,5101.0,72.3188,72.3683,72.2891,72.3188,5101.0
2024-12-31 10:25:00,73.08,73.08,72.89,72.91,9030.0,72.3485,72.3485,72.1604,72.1802,9030.0
2024-12-31 10:30:00,72.86,72.88,72.78,72.79,7970.0,72.1307,72.1505,72.0515,72.0614,7970.0
2024-12-31 10:35:00,72.79,72.84,72.74,72.76,11925.0,72.0614,72.1109,72.0119,72.0317,11925.0
2024-12-31 10:40:00,72.74,72.8,72.71,72.72,13708.0,72.0119,72.0713,71.9822,71.9921,13708.0
2024-12-31 10:45:00,72.72,72.74,72.59,72.66,24223.0,71.9921,72.0119,71.8634,71.9327,24223.0
2024-12-31 10:50:00,72.66,72.78,72.65,72.75,13479.0,71.9327,72.0515,71.9228,72.0218,13479.0
2024-12-31 10:55:00,72.74,72.75,72.71,72.72,14625.0,72.0119,72.0218,71.9822,71.9921,14625.0
2024-12-31 11:00:00,72.72,72.77,72.68,72.72,26440.0,71.9921,72.0416,71.9525,71.9921,26440.0
2024-12-31 11:05:00,72.7,72.78,72.7,72.78,24013.0,71.9723,72.0515,71.9723,72.0515,24013.0
2024-12-31 11:10:00,72.78,72.81,72.73,72.81,16981.0,72.0515,72.0812,72.002,72.0812,16981.0
2024-12-31 11:15:00,72.81,72.85,72.75,72.75,10100.0,72.0812,72.1208,72.0218,72.0218,10100.0
2024-12-31 11:20:00,72.75,72.79,72.72,72.77,4937.0,72.0218,72.0614,71.9921,72.0416,4937.0
2024-12-31 11:25:00,72.77,72.8,72.76,72.78,8163.0,72.0416,72.0713,72.0317,72.0515,8163.0
2024-12-31 11:30:00,72.77,72.78,72.72,72.76,14111.0,72.0416,72.0515,71.9921,72.0317,14111.0
2024-12-31 11:35:00,72.77,72.79,72.76,72.79,4112.0,72.0416,72.0614,72.0317,72.0614,4112.0
2024-12-31 11:40:00,72.76,72.8,72.74,72.8,7887.0,72.0317,72.0713,72.0119,72.0713,7887.0
2024-12-31 11:45:00,72.8,72.81,72.7,72.74,13952.0,72.0713,72.0812,71.9723,72.0119,13952.0
2024-12-31 11:50:00,72.74,72.75,72.67,72.72,9682.0,72.0119,72.0218,71.9426,71.9921,9682.0
2024-12-31 11:55:00,72.7,72.72,72.68,72.7,16039.0,71.9723,71.9921,71.9525,71.9723,16039.0
2024-12-31 12:00:00,72.69,72.72,72.61,72.63,33811.0,71.9624,71.9921,71.8832,71.903,33811.0
2024-12-31 12:05:00,72.65,72.7,72.63,72.7,4182.0,71.9228,71.9723,71.903,71.9723,4182.0
2024-12-31 12:10:00,72.7,72.72,72.63,72.64,14686.0,71.9723,71.9921,71.903,71.9129,14686.0
2024-12-31 12:15:00,72.63,72.74,72.62,72.74,8056.0,71.903,72.0119,71.8931,72.0119,8056.0
2024-12-31 12:20:00,72.72,72.72,72.62,72.65,17624.0,71.9921,71.9921,71.8931,71.9228,17624.0
2024-12-31 12:25:00,72.64,72.7,72.63,72.64,8218.0,71.9129,71.9723,71.903,71.9129,8218.0
2024-12-31 12:30:00,72.64,72.65,72.55,72.61,8480.0,71.9129,71.9228,71.8238,71.8832,8480.0
2024-12-31 12:35:00,72.61,72.63,72.59,72.62,10030.0,71.8832,71.903,71.8634,71.8931,10030.0
2024-12-31 12:40:00,72.63,72.67,72.61,72.67,5450.0,71.903,71.9426,71.8832,71.9426,5450.0
2024-12-31 12:45:00,72.68,72.71,72.65,72.67,11215.0,71.9525,71.9822,71.9228,71.9426,11215.0
2024-12-31 12:50:00,72.67,72.8,72.65,72.78,8251.0,71.9426,72.0713,71.9228,72.0515,8251.0
2024-12-31 12:55:00,72.8,72.85,72.79,72.85,6763.0,72.0713,72.1208,72.0614,72.1208,6763.0
2024-12-31 13:00:00,72.84,72.85,72.78,72.82,18588.0,72.1109,72.1208,72.0515,72.0911,18588.0
2024-12-31 13:05:00,72.84,72.89,72.81,72.86,15363.0,72.1109,72.1604,72.0812,72.1307,15363.0
2024-12-31 13:10:00,72.83,72.85,72.79,72.8,6935.0,72.101,72.1208,72.0614,72.0713,6935.0
2024-12-31 13:15:00,72.78,72.79,72.74,72.76,7701.0,72.0515,72.0614,72.0119,72.0317,7701.0
2024-12-31 13:20:00,72.73,72.73,72.64,72.64,8472.0,72.002,72.002,71.9129,71.9129,8472.0
2024-12-31 13:25:00,72.64,72.67,72.62,72.64,4459.0,71.9129,71.9426,71.8931,71.9129,4459.0
2024-12-31 13:30:00,72.61,72.76,72.61,72.72,10212.0,71.8832,72.0317,71.8832,71.9921,10212.0
2024-12-31 13:35:00,72.71,72.73,72.65,72.73,5404.0,71.9822,72.002,71.9228,72.002,5404.0
2024-12-31 13:40:00,72.71,72.89,72.71,72.84,18531.0,71.9822,72.1604,71.9822,72.1109,18531.0
2024-12-31 13:45:00,72.84,72.86,72.82,72.82,6004.0,72.1109,72.1307,72.0911,72.0911,6004.0
2024-12-31 13:50:00,72.87,72.9,72.78,72.8,4482.0,72.1406,72.1703,72.0515,72.0713,4482.0
2024-12-31 13:55:00,72.78,72.79,72.73,72.75,6577.0,72.0515,72.0614,72.002,72.0218,6577.0
2024-12-31 14:00:00,72.75,72.75,72.64,72.69,7128.0,72.0218,72.0218,71.9129,71.9624,7128.0
2024-12-31 14:05:00,72.69,72.8,72.69,72.8,6602.0,71.9624,72.0713,71.9624,72.0713,6602.0
2024-12-31 14:10:00,72.83,72.85,72.81,72.85,10440.0,72.101,72.1208,72.0812,72.1208,10440.0
2024-12-31 14:15:00,72.85,72.85,72.71,72.72,9411.0,72.1208,72.1208,71.9822,71.9921,9411.0
2024-12-31 14:20:00,72.72,72.73,72.64,72.68,9340.0,71.9921,72.002,71.9129,71.9525,9340.0
2024-12-31 14:25:00,72.69,72.74,72.69,72.7,7545.0,71.9624,72.0119,71.9624,71.9723,7545.0
2024-12-31 14:30:00,72.69,72.71,72.66,72.66,7163.0,71.9624,71.9822,71.9327,71.9327,7163.0
2024-12-31 14:35:00,72.67,72.74,72.67,72.72,3550.0,71.9426,72.0119,71.9426,71.9921,3550.0
2024-12-31 14:40:00,72.73,72.74,72.66,72.72,6250.0,72.002,72.0119,71.9327,71.9921,6250.0
2024-12-31 14:45:00,72.69,72.74,72.67,72.67,10570.0,71.9624,72.0119,71.9426,71.9426,10570.0
2024-12-31 14:50:00,72.67,72.79,72.67,72.75,10028.0,71.9426,72.0614,71.9426,72.0218,10028.0
2024-12-31 14:55:00,72.75,72.79,72.74,72.79,8769.0,72.0218,72.0614,72.0119,72.0614,8769.0
2024-12-31 15:00:00,72.78,72.82,72.77,72.81,10649.0,72.0515,72.0911,72.0416,72.0812,10649.0
2024-12-31 15:05:00,72.8,72.87,72.79,72.86,9320.0,72.0713,72.1406,72.0614,72.1307,9320.0
2024-12-31 15:10:00,72.84,72.85,72.67,72.67,13830.0,72.1109,72.1208,71.9426,71.9426,13830.0
2024-12-31 15:15:00,72.66,72.77,72.66,72.77,15709.0,71.9327,72.0416,71.9327,72.0416,15709.0
2024-12-31 15:20:00,72.77,72.84,72.74,72.75,14591.0,72.0416,72.1109,72.0119,72.0218,14591.0
2024-12-31 15:25:00,72.73,72.87,72.73,72.84,10941.0,72.002,72.1406,72.002,72.1109,10941.0
2024-12-31 15:30:00,72.84,72.86,72.75,72.78,18373.0,72.1109,72.1307,72.0218,72.0515,18373.0
2024-12-31 15:35:00,72.78,72.87,72.77,72.77,16036.0,72.0515,72.1406,72.0416,72.0416,16036.0
2024-12-31 15:40:00,72.77,72.78,72.72,72.73,21107.0,72.0416,72.0515,71.9921,72.002,21107.0
2024-12-31 15:45:00,72.73,72.87,72.68,72.87,22239.0,72.002,72.1406,71.9525,72.1406,22239.0
2024-12-31 15:50:00,72.85,72.94,72.77,72.78,43704.0,72.1208,72.2099,72.0416,72.0515,43704.0
2024-12-31 15:55:00,72.8,72.85,72.71,72.8,151254.0,72.0713,72.1208,71.9822,72.0713,151254.0
2025-01-02 09:30:00,73.3,73.45,73.13,73.3,27621.0,72.5662,72.7147,72.398,72.5662,27621.0
2025-01-02 09:35:00,73.27,73.31,73.08,73.16,37992.0,72.5365,72.5761,72.3485,72.4277,37992.0
2025-01-02 09:40:00,73.13,73.28,73.09,73.28,3964.0,72.398,72.5464,72.3584,72.5464,3964.0
2025-01-02 09:45:00,73.24,73.29,73.19,73.23,10502.0,72.5069,72.5563,72.4574,72.497,10502.0
2025-01-02 09:50:00,73.26,73.31,73.01,73.31,98332.0,72.5266,72.5761,72.2792,72.5761,98332.0
2025-01-02 09:55:00,73.34,73.36,73.22,73.26,30416.0,72.6058,72.6256,72.4871,72.5266,30416.0
2025-01-02 10:00:00,73.25,73.38,73.18,73.27,21657.0,72.5167,72.6454,72.4475,72.5365,21657.0
2025-01-02 10:05:00,73.21,73.25,73.12,73.2,33930.0,72.4772,72.5167,72.3881,72.4673,33930.0
2025-01-02 10:10:00,73.19,73.28,73.09,73.14,10679.0,72.4574,72.5464,72.3584,72.4079,10679.0
2025-01-02 10:15:00,73.18,73.31,73.18,73.25,11578.0,72.4475,72.5761,72.4475,72.5167,11578.0
2025-01-02 10:20:00,73.24,73.25,73.06,73.08,16047.0,72.5069,72.5167,72.3287,72.3485,16047.0
2025-01-02 10:25:00,73.07,73.08,72.94,72.97,14537.0,72.3386,72.3485,72.2099,72.2396,14537.0
2025-01-02 10:30:00,72.97,73.04,72.9,72.99,15715.0,72.2396,72.3089,72.1703,72.2594,15715.0
2025-01-02 10:35:00,72.98,73.16,72.96,73.04,13333.0,72.2495,72.4277,72.2297,72.3089,13333.0
2025-01-02 10:40:00,73.07,73.16,73.03,73.16,11759.0,72.3386,72.4277,72.299,72.4277,11759.0
2025-01-02 10:45:00,73.16,73.32,73.13,73.32,15230.0,72.4277,72.586,72.398,72.586,15230.0
2025-01-02 10:50:00,73.31,73.36,73.22,73.35,24026.0,72.5761,72.6256,72.4871,72.6157,24026.0
2025-01-02 10:55:00,73.37,73.37,73.25,73.26,16875.0,72.6355,72.6355,72.5167,72.5266,16875.0
2025-01-02 11:00:00,73.26,73.3,73.01,73.04,14717.0,72.5266,72.5662,72.2792,72.3089,14717.0
2025-01-02 11:05:00,73.06,73.07,72.95,72.99,15364.0,72.3287,72.3386,72.2198,72.2594,15364.0
2025-01-02 11:10:00,72.99,73.07,72.93,73.05,12630.0,72.2594,72.3386,72.2,72.3188,12630.0
2025-01-02 11:15:00,73.06,73.1,73.02,73.06,7543.0,72.3287,72.3683,72.2891,72.3287,7543.0
2025-01-02 11:20:00,73.06,73.1,72.93,73.1,19382.0,72.3287,72.3683,72.2,72.3683,19382.0
2025-01-02 11:25:00,73.08,73.15,73.03,73.15,12855.0,72.3485,72.4178,72.299,72.4178,12855.0
2025-01-02 11:30:00,73.12,73.17,73.11,73.12,11010.0,72.3881,72.4376,72.3782,72.3881,11010.0
2025-01-02 11:35:00,73.11,73.26,73.11,73.22,12609.0,72.3782,72.5266,72.3782,72.4871,12609.0
2025-01-02 11:40:00,73.22,73.26,73.11,73.16,9442.0,72.4871,72.5266,72.3782,72.4277,9442.0
2025-01-02 11:45:00,73.17,73.2,73.16,73.19,5342.0,72.4376,72.4673,72.4277,72.4574,5342.0
2025-01-02 11:50:00,73.18,73.18,73.02,73.09,11368.0,72.4475,72.4475,72.2891,72.3584,11368.0
2025-01-02 11:55:00,73.06,73.08,73.01,73.05,16389.0,72.3287,72.3485,72.2792,72.3188,16389.0
2025-01-02 12:00:00,73.05,73.14,73.05,73.14,12479.0,72.3188,72.4079,72.3188,72.4079,12479.0
2025-01-02 12:05:00,73.12,73.13,73.08,73.09,8937.0,72.3881,72.398,72.3485,72.3584,8937.0
2025-01-02 12:10:00,73.11,73.25,73.11,73.22,4077.0,72.3782,72.5167,72.3782,72.4871,4077.0
2025-01-02 12:15:00,73.22,73.23,73.16,73.2,18709.0,72.4871,72.497,72.4277,72.4673,18709.0
2025-01-02 12:20:00,73.19,73.19,73.08,73.1,10017.0,72.4574,72.4574,72.3485,72.3683,10017.0
2025-01-02 12:25:00,73.08,73.09,72.94,72.95,9692.0,72.3485,72.3584,72.2099,72.2198,9692.0
2025-01-02 12:30:00,72.95,72.97,72.87,72.88,11111.0,72.2198,72.2396,72.1406,72.1505,11111.0
2025-01-02 12:35:00,72.88,72.89,72.72,72.75,6405.0,72.1505,72.1604,71.9921,72.0218,6405.0
2025-01-02 12:40:00,72.77,72.81,72.67,72.78,8379.0,72.0416,72.0812,71.9426,72.0515,8379.0
2025-01-02 12:45:00,72.82,72.82,72.75,72.79,8651.0,72.0911,72.0911,72.0218,72.0614,8651.0
2025-01-02 12:50:00,72.78,72.98,72.77,72.9,13699.0,72.0515,72.2495,72.0416,72.1703,13699.0
2025-01-02 12:55:00,72.88,72.98,72.87,72.91,9716.0,72.1505,72.2495,72.1406,72.1802,9716.0
2025-01-02 13:00:00,72.9,72.91,72.78,72.78,6354.0,72.1703,72.1802,72.0515,72.0515,6354.0
2025-01-02 13:05:00,72.81,72.89,72.81,72.82,9840.0,72.0812,72.1604,72.0812,72.0911,9840.0
2025-01-02 13:10:00,72.81,72.82,72.69,72.7,5482.0,72.0812,72.0911,71.9624,71.9723,5482.0
2025-01-02 13:15:00,72.69,72.7,72.67,72.7,11010.0,71.9624,71.9723,71.9426,71.9723,11010.0
2025-01-02 13:20:00,72.7,72.75,72.64,72.65,15070.0,71.9723,72.0218,71.9129,71.9228,15070.0
2025-01-02 13:25:00,72.63,72.71,72.63,72.69,13828.0,71.903,71.9822,71.903,71.9624,13828.0
2025-01-02 13:30:00,72.7,72.71,72.58,72.67,31530.0,71.9723,71.9822,71.8535,71.9426,31530.0
2025-01-02 13:35:00,72.67,72.78,72.66,72.67,21785.0,71.9426,72.0515,71.9327,71.9426,21785.0
2025-01-02 13:40:00,72.65,72.76,72.61,72.76,23451.0,71.9228,72.0317,71.8832,72.0317,23451.0
2025-01-02 13:45:00,72.76,72.76,72.61,72.65,14183.0,72.0317,72.0317,71.8832,71.9228,14183.0
2025-01-02 13:50:00,72.66,72.68,72.6,72.63,12950.0,71.9327,71.9525,71.8733,71.903,12950.0
2025-01-02 13:55:00,72.64,72.81,72.61,72.81,4912.0,71.9129,72.0812,71.8832,72.0812,4912.0
2025-01-02 14:00:00,72.81,72.88,72.74,72.85,16414.0,72.0812,72.1505,72.0119,72.1208,16414.0
2025-01-02 14:05:00,72.87,72.93,72.83,72.84,11890.0,72.1406,72.2,72.101,72.1109,11890.0
2025-01-02 14:10:00,72.83,72.86,72.78,72.79,12450.0,72.101,72.1307,72.0515,72.0614,12450.0
2025-01-02 14:15:00,72.79,72.85,72.77,72.82,14629.0,72.0614,72.1208,72.0416,72.0911,14629.0
2025-01-02 14:20:00,72.83,72.93,72.82,72.92,28579.0,72.101,72.2,72.0911,72.1901,28579.0
2025-01-02 14:25:00,72.92,72.99,72.9,72.99,22246.0,72.1901,72.2594,72.1703,72.2594,22246.0
2025-01-02 14:30:00,73.01,73.01,72.9,72.94,20730.0,72.2792,72.2792,72.1703,72.2099,20730.0
2025-01-02 14:35:00,72.92,72.97,72.83,72.93,17816.0,72.1901,72.2396,72.101,72.2,17816.0
2025-01-02 14:40:00,72.92,72.94,72.87,72.89,12573.0,72.1901,72.2099,72.1406,72.1604,12573.0
2025-01-02 14:45:00,72.9,73.01,72.88,72.95,27888.0,72.1703,72.2792,72.1505,72.2198,27888.0
2025-01-02 14:50:00,72.94,73.01,72.91,72.98,15574.0,72.2099,72.2792,72.1802,72.2495,15574.0
2025-01-02 14:55:00,72.98,72.98,72.83,72.84,16287.0,72.2495,72.2495,72.101,72.1109,16287.0
2025-01-02 15:00:00,72.85,73.02,72.84,73.02,18973.0,72.1208,72.2891,72.1109,72.2891,18973.0
2025-01-02 15:05:00,73.01,73.02,72.96,73.01,20663.0,72.2792,72.2891,72.2297,72.2792,20663.0
2025-01-02 15:10:00,73.01,73.03,72.91,72.93,46940.0,72.2792,72.299,72.1802,72.2,46940.0
2025-01-02 15:15:00,72.92,73.06,72.89,73.06,7841.0,72.1901,72.3287,72.1604,72.3287,7841.0
2025-01-02 15:20:00,73.07,73.13,73.04,73.1,24656.0,72.3386,72.398,72.3089,72.3683,24656.0
2025-01-02 15:25:00,73.1,73.16,73.08,73.11,17783.0,72.3683,72.4277,72.3485,72.3782,17783.0
2025-01-02 15:30:00,73.09,73.18,73.01,73.06,29170.0,72.3584,72.4475,72.2792,72.3287,29170.0
2025-01-02 15:35:00,73.02,73.02,72.89,73.01,22397.0,72.2891,72.2891,72.1604,72.2792,22397.0
2025-01-02 15:40:00,73.01,73.07,72.99,73.03,23747.0,72.2792,72.3386,72.2594,72.299,23747.0
2025-01-02 15:45:00,73.03,73.07,72.98,72.99,19898.0,72.299,72.3386,72.2495,72.2594,19898.0
2025-01-02 15:50:00,73.01,73.05,72.82,72.82,42393.0,72.2792,72.3188,72.0911,72.0911,42393.0
2025-01-02 15:55:00,72.81,73.03,72.81,73.01,137717.0,72.0812,72.299,72.0812,72.2792,137717.0
2025-01-03 09:30:00,73.07,73.3,72.97,73.2,36425.0,72.3386,72.5662,72.2396,72.4673,36425.0
2025-01-03 09:35:00,73.15,73.3,73.14,73.17,21356.0,72.4178,72.5662,72.4079,72.4376,21356.0
2025-01-03 09:40:00,73.19,73.29,73.02,73.06,41062.0,72.4574,72.5563,72.2891,72.3287,41062.0
2025-01-03 09:45:00,73.03,73.03,72.67,72.7,24323.0,72.299,72.299,71.9426,71.9723,24323.0
2025-01-03 09:50:00,72.67,72.74,72.6,72.72,23394.0,71.9426,72.0119,71.8733,71.9921,23394.0
2025-01-03 09:55:00,72.69,72.69,72.46,72.46,13414.0,71.9624,71.9624,71.7347,71.7347,13414.0
2025-01-03 10:00:00,72.48,72.59,72.47,72.58,17989.0,71.7545,71.8634,71.7446,71.8535,17989.0
2025-01-03 10:05:00,72.58,72.69,72.58,72.62,13873.0,71.8535,71.9624,71.8535,71.8931,13873.0
2025-01-03 10:10:00,72.63,72.72,72.59,72.67,14056.0,71.903,71.9921,71.8634,71.9426,14056.0
2025-01-03 10:15:00,72.68,72.76,72.57,72.62,17827.0,71.9525,72.0317,71.8436,71.8931,17827.0
2025-01-03 10:20:00,72.62,72.76,72.56,72.73,14540.0,71.8931,72.0317,71.8337,72.002,14540.0
2025-01-03 10:25:00,72.73,72.75,72.69,72.75,10593.0,72.002,72.0218,71.9624,72.0218,10593.0
2025-01-03 10:30:00,72.75,72.86,72.72,72.83,17542.0,72.0218,72.1307,71.9921,72.101,17542.0
2025-01-03 10:35:00,72.82,72.89,72.76,72.8,19721.0,72.0911,72.1604,72.0317,72.0713,19721.0
2025-01-03 10:40:00,72.82,72.84,72.78,72.78,14745.0,72.0911,72.1109,72.0515,72.0515,14745.0
2025-01-03 10:45:00,72.78,72.81,72.69,72.75,9577.0,72.0515,72.0812,71.9624,72.0218,9577.0
2025-01-03 10:50:00,72.74,72.76,72.67,72.69,12345.0,72.0119,72.0317,71.9426,71.9624,12345.0
2025-01-03 10:55:00,72.67,72.74,72.65,72.72,14356.0,71.9426,72.0119,71.9228,71.9921,14356.0
2025-01-03 11:00:00,72.72,72.82,72.72,72.79,19101.0,71.9921,72.0911,71.9921,72.0614,19101.0
2025-01-03 11:05:00,72.78,72.78,72.63,72.73,13208.0,72.0515,72.0515,71.903,72.002,13208.0
2025-01-03 11:10:00,72.71,72.74,72.57,72.6,13458.0,71.9822,72.0119,71.8436,71.8733,13458.0
2025-01-03 11:15:00,72.58,72.62,72.53,72.62,10889.0,71.8535,71.8931,71.804,71.8931,10889.0
2025-01-03 11:20:00,72.61,72.63,72.56,72.63,9762.0,71.8832,71.903,71.8337,71.903,9762.0
2025-01-03 11:25:00,72.64,72.73,72.63,72.7,9972.0,71.9129,72.002,71.903,71.9723,9972.0
2025-01-03 11:30:00,72.7,72.81,72.7,72.79,5491.0,71.9723,72.0812,71.9723,72.0614,5491.0
2025-01-03 11:35:00,72.77,72.82,72.73,72.76,23467.0,72.0416,72.0911,72.002,72.0317,23467.0
2025-01-03 11:40:00,72.78,72.82,72.76,72.81,9788.0,72.0515,72.0911,72.0317,72.0812,9788.0
2025-01-03 11:45:00,72.79,72.83,72.77,72.83,5395.0,72.0614,72.101,72.0416,72.101,5395.0
2025-01-03 11:50:00,72.81,72.86,72.8,72.82,25125.0,72.0812,72.1307,72.0713,72.0911,25125.0
2025-01-03 11:55:00,72.8,72.81,72.72,72.72,11660.0,72.0713,72.0812,71.9921,71.9921,11660.0
2025-01-03 12:00:00,72.73,72.78,72.72,72.76,7098.0,72.002,72.0515,71.9921,72.0317,7098.0
2025-01-03 12:05:00,72.76,72.78,72.71,72.75,13189.0,72.0317,72.0515,71.9822,72.0218,13189.0
2025-01-03 12:10:00,72.75,72.75,72.69,72.7,9899.0,72.0218,72.0218,71.9624,71.9723,9899.0
2025-01-03 12:15:00,72.68,72.74,72.67,72.67,10923.0,71.9525,72.0119,71.9426,71.9426,10923.0
2025-01-03 12:20:00,72.67,72.68,72.64,72.67,14393.0,71.9426,71.9525,71.9129,71.9426,14393.0
2025-01-03 12:25:00,72.67,72.74,72.66,72.68,20602.0,71.9426,72.0119,71.9327,71.9525,20602.0
2025-01-03 12:30:00,72.69,72.76,72.68,72.76,15802.0,71.9624,72.0317,71.9525,72.0317,15802.0
2025-01-03 12:35:00,72.75,72.78,72.72,72.72,15442.0,72.0218,72.0515,71.9921,71.9921,15442.0
2025-01-03 12:40:00,72.71,72.74,72.69,72.69,12512.0,71.9822,72.0119,71.9624,71.9624,12512.0
2025-01-03 12:45:00,72.69,72.74,72.65,72.74,10261.0,71.9624,72.0119,71.9228,72.0119,10261.0
2025-01-03 12:50:00,72.76,72.77,72.7,72.7,12353.0,72.0317,72.0416,71.9723,71.9723,12353.0
2025-01-03 12:55:00,72.7,72.72,72.69,72.69,6028.0,71.9723,71.9921,71.9624,71.9624,6028.0
2025-01-03 13:00:00,72.7,72.71,72.67,72.69,16961.0,71.9723,71.9822,71.9426,71.9624,16961.0
2025-01-03 13:05:00,72.7,72.7,72.63,72.63,10849.0,71.9723,71.9723,71.903,71.903,10849.0
2025-01-03 13:10:00,72.63,72.67,72.63,72.66,12887.0,71.903,71.9426,71.903,71.9327,12887.0
2025-01-03 13:15:00,72.66,72.72,72.66,72.7,25391.0,71.9327,71.9921,71.9327,71.9723,25391.0
2025-01-03 13:20:00,72.73,72.74,72.71,72.71,11070.0,72.002,72.0119,71.9822,71.9822,11070.0
2025-01-03 13:25:00,72.72,72.79,72.72,72.79,9578.0,71.9921,72.0614,71.9921,72.0614,9578.0
2025-01-03 13:30:00,72.79,72.81,72.73,72.73,26120.0,72.0614,72.0812,72.002,72.002,26120.0
2025-01-03 13:35:00,72.73,72.77,72.69,72.77,9608.0,72.002,72.0416,71.9624,72.0416,9608.0
2025-01-03 13:40:00,72.77,72.77,72.68,72.68,11664.0,72.0416,72.0416,71.9525,71.9525,11664.0
2025-01-03 13:45:00,72.68,72.77,72.67,72.76,11029.0,71.9525,72.0416,71.9426,72.0317,11029.0
2025-01-03 13:50:00,72.76,72.76,72.69,72.74,22613.0,72.0317,72.0317,71.9624,72.0119,22613.0
2025-01-03 13:55:00,72.73,72.78,72.72,72.73,12898.0,72.002,72.0515,71.9921,72.002,12898.0
2025-01-03 14:00:00,72.73,72.8,72.71,72.74,10362.0,72.002,72.0713,71.9822,72.0119,10362.0
2025-01-03 14:05:00,72.76,72.86,72.75,72.84,19627.0,72.0317,72.1307,72.0218,72.1109,19627.0
2025-01-03 14:10:00,72.86,72.87,72.84,72.85,10528.0,72.1307,72.1406,72.1109,72.1208,10528.0
2025-01-03 14:15:00,72.85,72.99,72.84,72.99,99531.0,72.1208,72.2594,72.1109,72.2594,99531.0
2025-01-03 14:20:00,72.99,73.01,72.97,72.97,8525.0,72.2594,72.2792,72.2396,72.2396,8525.0
2025-01-03 14:25:00,72.98,73.03,72.95,73.0,14290.0,72.2495,72.299,72.2198,72.2693,14290.0
2025-01-03 14:30:00,73.0,73.12,73.0,73.12,8958.0,72.2693,72.3881,72.2693,72.3881,8958.0
2025-01-03 14:35:00,73.13,73.25,73.13,73.18,33404.0,72.398,72.5167,72.398,72.4475,33404.0
2025-01-03 14:40:00,73.17,73.19,73.11,73.11,10597.0,72.4376,72.4574,72.3782,72.3782,10597.0
2025-01-03 14:45:00,73.11,73.14,73.04,73.08,17347.0,72.3782,72.4079,72.3089,72.3485,17347.0
2025-01-03 14:50:00,73.08,73.09,73.04,73.07,18266.0,72.3485,72.3584,72.3089,72.3386,18266.0
2025-01-03 14:55:00,73.07,73.07,73.0,73.0,13827.0,72.3386,72.3386,72.2693,72.2693,13827.0
2025-01-03 15:00:00,73.0,73.0,72.91,72.96,21595.0,72.2693,72.2693,72.1802,72.2297,21595.0
2025-01-03 15:05:00,72.96,73.01,72.96,73.01,21408.0,72.2297,72.2792,72.2297,72.2792,21408.0
2025-01-03 15:10:00,73.01,73.03,73.0,73.02,13858.0,72.2792,72.299,72.2693,72.2891,13858.0
2025-01-03 15:15:00,73.02,73.05,73.01,73.04,16979.0,72.2891,72.3188,72.2792,72.3089,16979.0
2025-01-03 15:20:00,73.04,73.14,73.03,73.13,25151.0,72.3089,72.4079,72.299,72.398,25151.0
2025-01-03 15:25:00,73.13,73.21,73.13,73.2,41943.0,72.398,72.4772,72.398,72.4673,41943.0
2025-01-03 15:30:00,73.2,73.2,73.05,73.13,81294.0,72.4673,72.4673,72.3188,72.398,81294.0
2025-01-03 15:35:00,73.12,73.16,73.05,73.05,18556.0,72.3881,72.4277,72.3188,72.3188,18556.0
2025-01-03 15:40:00,73.03,73.1,73.0,73.0,25128.0,72.299,72.3683,72.2693,72.2693,25128.0
2025-01-03 15:45:00,72.99,73.07,72.88,72.9,31498.0,72.2594,72.3386,72.1505,72.1703,31498.0
2025-01-03 15:50:00,72.92,73.0,72.85,72.87,29544.0,72.1901,72.2693,72.1208,72.1406,29544.0
2025-01-03 15:55:00,72.88,72.9,72.78,72.82,221428.0,72.1505,72.1703,72.0515,72.0911,221428.0
2025-01-06 09:30:00,73.07,73.23,73.03,73.14,63160.0,72.3386,72.497,72.299,72.4079,63160.0
2025-01-06 09:35:00,73.12,73.15,72.76,72.78,30659.0,72.3881,72.4178,72.0317,72.0515,30659.0
2025-01-06 09:40:00,72.84,73.04,72.74,73.01,28732.0,72.1109,72.3089,72.0119,72.2792,28732.0
2025-01-06 09:45:00,73.01,73.2,72.96,73.19,32115.0,72.2792,72.4673,72.2297,72.4574,32115.0
2025-01-06 09:50:00,73.16,73.21,72.96,73.0,27380.0,72.4277,72.4772,72.2297,72.2693,27380.0
2025-01-06 09:55:00,73.03,73.09,72.9,73.06,40412.0,72.299,72.3584,72.1703,72.3287,40412.0
2025-01-06 10:00:00,73.06,73.26,73.06,73.26,39650.0,72.3287,72.5266,72.3287,72.5266,39650.0
2025-01-06 10:05:00,73.23,73.34,73.21,73.27,40644.0,72.497,72.6058,72.4772,72.5365,40644.0
2025-01-06 10:10:00,73.27,73.33,73.22,73.24,37134.0,72.5365,72.5959,72.4871,72.5069,37134.0
2025-01-06 10:15:00,73.24,73.24,73.01,73.02,25390.0,72.5069,72.5069,72.2792,72.2891,25390.0
2025-01-06 10:20:00,73.01,73.12,73.0,73.12,24969.0,72.2792,72.3881,72.2693,72.3881,24969.0
2025-01-06 10:25:00,73.11,73.23,73.07,73.19,17623.0,72.3782,72.497,72.3386,72.4574,17623.0
2025-01-06 10:30:00,73.21,73.32,73.18,73.28,26542.0,72.4772,72.586,72.4475,72.5464,26542.0
2025-01-06 10:35:00,73.26,73.27,73.11,73.12,24282.0,72.5266,72.5365,72.3782,72.3881,24282.0
2025-01-06 10:40:00,73.12,73.17,73.03,73.06,17805.0,72.3881,72.4376,72.299,72.3287,17805.0
2025-01-06 10:45:00,73.06,73.12,73.0,73.03,29082.0,72.3287,72.3881,72.2693,72.299,29082.0
2025-01-06 10:50:00,73.04,73.07,73.01,73.01,75450.0,72.3089,72.3386,72.2792,72.2792,75450.0
2025-01-06 10:55:00,73.01,73.09,72.98,72.98,34184.0,72.2792,72.3584,72.2495,72.2495,34184.0
2025-01-06 11:00:00,72.97,72.97,72.83,72.94,29206.0,72.2396,72.2396,72.101,72.2099,29206.0
2025-01-06 11:05:00,72.9,72.92,72.85,72.89,16556.0,72.1703,72.1901,72.1208,72.1604,16556.0
2025-01-06 11:10:00,72.95,73.12,72.92,73.12,16626.0,72.2198,72.3881,72.1901,72.3881,16626.0
2025-01-06 11:15:00,73.11,73.28,73.11,73.17,66662.0,72.3782,72.5464,72.3782,72.4376,66662.0
2025-01-06 11:20:00,73.17,73.36,73.12,73.33,20742.0,72.4376,72.6256,72.3881,72.5959,20742.0
2025-01-06 11:25:00,73.33,73.42,73.26,73.37,32781.0,72.5959,72.685,72.5266,72.6355,32781.0
2025-01-06 11:30:00,73.4,73.58,73.4,73.58,14885.0,72.6652,72.8434,72.6652,72.8434,14885.0
2025-01-06 11:35:00,73.56,73.73,73.56,73.7,18516.0,72.8236,72.9919,72.8236,72.9622,18516.0
2025-01-06 11:40:00,73.7,73.79,73.68,73.75,18316.0,72.9622,73.0513,72.9424,73.0117,18316.0
2025-01-06 11:45:00,73.74,73.75,73.67,73.73,13191.0,73.0018,73.0117,72.9325,72.9919,13191.0
2025-01-06 11:50:00,73.73,73.84,73.7,73.82,11462.0,72.9919,73.1008,72.9622,73.081,11462.0
2025-01-06 11:55:00,73.82,73.95,73.81,73.9,23082.0,73.081,73.2097,73.0711,73.1602,23082.0
2025-01-06 12:00:00,73.88,73.88,73.73,73.73,18579.0,73.1404,73.1404,72.9919,72.9919,18579.0
2025-01-06 12:05:00,73.74,73.76,73.53,73.59,20368.0,73.0018,73.0216,72.7939,72.8533,20368.0
2025-01-06 12:10:00,73.57,73.65,73.57,73.65,9473.0,72.8335,72.9127,72.8335,72.9127,9473.0
2025-01-06 12:15:00,73.62,73.77,73.62,73.71,16763.0,72.883,73.0315,72.883,72.9721,16763.0
2025-01-06 12:20:00,73.73,73.73,73.68,73.71,13802.0,72.9919,72.9919,72.9424,72.9721,13802.0
2025-01-06 12:25:00,73.68,73.71,73.66,73.68,13295.0,72.9424,72.9721,72.9226,72.9424,13295.0
2025-01-06 12:30:00,73.68,73.68,73.63,73.68,7361.0,72.9424,72.9424,72.8929,72.9424,7361.0
2025-01-06 12:35:00,73.66,73.69,73.62,73.67,15564.0,72.9226,72.9523,72.883,72.9325,15564.0
2025-01-06 12:40:00,73.67,73.67,73.6,73.61,13736.0,72.9325,72.9325,72.8632,72.8731,13736.0
2025-01-06 12:45:00,73.62,73.64,73.59,73.61,9225.0,72.883,72.9028,72.8533,72.8731,9225.0
2025-01-06 12:50:00,73.61,73.63,73.58,73.6,14250.0,72.8731,72.8929,72.8434,72.8632,14250.0
2025-01-06 12:55:00,73.61,73.68,73.54,73.64,20073.0,72.8731,72.9424,72.8038,72.9028,20073.0
2025-01-06 13:00:00,73.63,73.63,73.51,73.58,10380.0,72.8929,72.8929,72.7741,72.8434,10380.0
2025-01-06 13:05:00,73.59,73.59,73.43,73.44,6624.0,72.8533,72.8533,72.6949,72.7048,6624.0
2025-01-06 13:10:00,73.42,73.47,73.39,73.47,9047.0,72.685,72.7345,72.6553,72.7345,9047.0
2025-01-06 13:15:00,73.49,73.56,73.48,73.54,6597.0,72.7543,72.8236,72.7444,72.8038,6597.0
2025-01-06 13:20:00,73.54,73.55,73.52,73.52,9898.0,72.8038,72.8137,72.784,72.784,9898.0
2025-01-06 13:25:00,73.52,73.55,73.52,73.52,12433.0,72.784,72.8137,72.784,72.784,12433.0
2025-01-06 13:30:00,73.52,73.52,73.42,73.44,15660.0,72.784,72.784,72.685,72.7048,15660.0
2025-01-06 13:35:00,73.46,73.5,73.43,73.48,10942.0,72.7246,72.7642,72.6949,72.7444,10942.0
2025-01-06 13:40:00,73.48,73.51,73.45,73.48,9907.0,72.7444,72.7741,72.7147,72.7444,9907.0
2025-01-06 13:45:00,73.48,73.5,73.36,73.4,16381.0,72.7444,72.7642,72.6256,72.6652,16381.0
2025-01-06 13:50:00,73.38,73.42,73.36,73.42,3669.0,72.6454,72.685,72.6256,72.685,3669.0
2025-01-06 13:55:00,73.41,73.49,73.39,73.47,9441.0,72.6751,72.7543,72.6553,72.7345,9441.0
2025-01-06 14:00:00,73.45,73.47,73.39,73.4,27517.0,72.7147,72.7345,72.6553,72.6652,27517.0
2025-01-06 14:05:00,73.41,73.42,73.38,73.42,8213.0,72.6751,72.685,72.6454,72.685,8213.0
2025-01-06 14:10:00,73.4,73.45,73.36,73.45,14926.0,72.6652,72.7147,72.6256,72.7147,14926.0
2025-01-06 14:15:00,73.45,73.5,73.44,73.44,12382.0,72.7147,72.7642,72.7048,72.7048,12382.0
2025-01-06 14:20:00,73.44,73.44,73.35,73.38,7862.0,72.7048,72.7048,72.6157,72.6454,7862.0
2025-01-06 14:25:00,73.37,73.37,73.26,73.27,7580.0,72.6355,72.6355,72.5266,72.5365,7580.0
2025-01-06 14:30:00,73.25,73.3,73.24,73.25,11354.0,72.5167,72.5662,72.5069,72.5167,11354.0
2025-01-06 14:35:00,73.24,73.24,73.19,73.22,9085.0,72.5069,72.5069,72.4574,72.4871,9085.0
2025-01-06 14:40:00,73.22,73.23,73.07,73.11,13726.0,72.4871,72.497,72.3386,72.3782,13726.0
2025-01-06 14:45:00,73.12,73.17,73.09,73.15,10566.0,72.3881,72.4376,72.3584,72.4178,10566.0
2025-01-06 14:50:00,73.14,73.15,73.07,73.07,13470.0,72.4079,72.4178,72.3386,72.3386,13470.0
2025-01-06 14:55:00,73.08,73.08,72.98,73.02,15386.0,72.3485,72.3485,72.2495,72.2891,15386.0
2025-01-06 15:00:00,73.0,73.0,72.94,72.98,16410.0,72.2693,72.2693,72.2099,72.2495,16410.0
2025-01-06 15:05:00,72.98,72.98,72.79,72.83,17590.0,72.2495,72.2495,72.0614,72.101,17590.0
2025-01-06 15:10:00,72.83,72.86,72.74,72.76,22413.0,72.101,72.1307,72.0119,72.0317,22413.0
2025-01-06 15:15:00,72.76,72.77,72.67,72.76,35181.0,72.0317,72.0416,71.9426,72.0317,35181.0
2025-01-06 15:20:00,72.75,72.78,72.67,72.78,18716.0,72.0218,72.0515,71.9426,72.0515,18716.0
2025-01-06 15:25:00,72.77,72.78,72.64,72.64,20717.0,72.0416,72.0515,71.9129,71.9129,20717.0
2025-01-06 15:30:00,72.66,72.7,72.55,72.57,44618.0,71.9327,71.9723,71.8238,71.8436,44618.0
2025-01-06 15:35:00,72.59,72.62,72.54,72.57,22697.0,71.8634,71.8931,71.8139,71.8436,22697.0
2025-01-06 15:40:00,72.57,72.65,72.53,72.56,45036.0,71.8436,71.9228,71.804,71.8337,45036.0
2025-01-06 15:45:00,72.58,72.58,72.36,72.37,37958.0,71.8535,71.8535,71.6357,71.6456,37958.0
2025-01-06 15:50:00,72.37,72.44,72.31,72.38,37791.0,71.6456,71.7149,71.5862,71.6555,37791.0
2025-01-06 15:55:00,72.39,72.5,72.36,72.48,214993.0,71.6654,71.7743,71.6357,71.7545,214993.0
2025-01-07 09:30:00,72.78,72.8,72.48,72.6,58290.0,72.0515,72.0713,71.7545,71.8733,58290.0
2025-01-07 09:35:00,72.65,72.78,72.53,72.68,32999.0,71.9228,72.0515,71.804,71.9525,32999.0
2025-01-07 09:40:00,72.75,72.76,72.56,72.56,22013.0,72.0218,72.0317,71.8337,71.8337,22013.0
2025-01-07 09:45:00,72.56,72.61,72.41,72.42,14368.0,71.8337,71.8832,71.6852,71.6951,14368.0
2025-01-07 09:50:00,72.47,72.58,72.44,72.56,25625.0,71.7446,71.8535,71.7149,71.8337,25625.0
2025-01-07 09:55:00,72.56,72.58,72.46,72.54,42335.0,71.8337,71.8535,71.7347,71.8139,42335.0
2025-01-07 10:00:00,72.52,72.55,72.13,72.13,43236.0,71.7941,71.8238,71.408,71.408,43236.0
2025-01-07 10:05:00,72.14,72.21,72.11,72.16,25814.0,71.4179,71.4872,71.3882,71.4377,25814.0
2025-01-07 10:10:00,72.18,72.2,72.12,72.13,16065.0,71.4575,71.4773,71.3981,71.408,16065.0
2025-01-07 10:15:00,72.14,72.45,72.1,72.45,45978.0,71.4179,71.7248,71.3783,71.7248,45978.0
2025-01-07 10:20:00,72.45,72.72,72.44,72.7,49384.0,71.7248,71.9921,71.7149,71.9723,49384.0
2025-01-07 10:25:00,72.74,73.0,72.72,72.98,29856.0,72.0119,72.2693,71.9921,72.2495,29856.0
2025-01-07 10:30:00,72.95,73.13,72.91,73.06,15660.0,72.2198,72.398,72.1802,72.3287,15660.0
2025-01-07 10:35:00,73.13,73.31,72.98,73.06,27747.0,72.398,72.5761,72.2495,72.3287,27747.0
2025-01-07 10:40:00,73.05,73.07,73.01,73.06,5589.0,72.3188,72.3386,72.2792,72.3287,5589.0
2025-01-07 10:45:00,73.04,73.05,72.92,72.98,18329.0,72.3089,72.3188,72.1901,72.2495,18329.0
2025-01-07 10:50:00,73.02,73.2,73.01,73.1,16329.0,72.2891,72.4673,72.2792,72.3683,16329.0
2025-01-07 10:55:00,73.13,73.39,73.12,73.39,6086.0,72.398,72.6553,72.3881,72.6553,6086.0
2025-01-07 11:00:00,73.37,73.44,73.3,73.37,22821.0,72.6355,72.7048,72.5662,72.6355,22821.0
2025-01-07 11:05:00,73.35,73.37,73.27,73.3,17200.0,72.6157,72.6355,72.5365,72.5662,17200.0
2025-01-07 11:10:00,73.28,73.33,73.2,73.2,13743.0,72.5464,72.5959,72.4673,72.4673,13743.0
2025-01-07 11:15:00,73.22,73.25,73.08,73.12,9010.0,72.4871,72.5167,72.3485,72.3881,9010.0
2025-01-07 11:20:00,73.14,73.23,73.08,73.13,15646.0,72.4079,72.497,72.3485,72.398,15646.0
2025-01-07 11:25:00,73.12,73.2,73.11,73.16,12983.0,72.3881,72.4673,72.3782,72.4277,12983.0
2025-01-07 11:30:00,73.16,73.16,72.88,72.88,30243.0,72.4277,72.4277,72.1505,72.1505,30243.0
2025-01-07 11:35:00,72.89,73.12,72.84,73.12,13830.0,72.1604,72.3881,72.1109,72.3881,13830.0
2025-01-07 11:40:00,73.08,73.13,73.0,73.09,14977.0,72.3485,72.398,72.2693,72.3584,14977.0
2025-01-07 11:45:00,73.09,73.12,73.06,73.12,5915.0,72.3584,72.3881,72.3287,72.3881,5915.0
2025-01-07 11:50:00,73.1,73.12,73.01,73.01,22582.0,72.3683,72.3881,72.2792,72.2792,22582.0
2025-01-07 11:55:00,73.03,73.07,73.01,73.01,11323.0,72.299,72.3386,72.2792,72.2792,11323.0
2025-01-07 12:00:00,73.03,73.1,72.99,73.02,10569.0,72.299,72.3683,72.2594,72.2891,10569.0
2025-01-07 12:05:00,73.04,73.05,72.88,72.92,8373.0,72.3089,72.3188,72.1505,72.1901,8373.0
2025-01-07 12:10:00,72.91,73.02,72.89,72.98,14047.0,72.1802,72.2891,72.1604,72.2495,14047.0
2025-01-07 12:15:00,72.98,73.08,72.96,73.05,14667.0,72.2495,72.3485,72.2297,72.3188,14667.0
2025-01-07 12:20:00,73.04,73.07,72.94,72.96,17791.0,72.3089,72.3386,72.2099,72.2297,17791.0
2025-01-07 12:25:00,72.97,72.97,72.86,72.91,18829.0,72.2396,72.2396,72.1307,72.1802,18829.0
2025-01-07 12:30:00,72.89,73.0,72.89,72.96,14107.0,72.1604,72.2693,72.1604,72.2297,14107.0
2025-01-07 12:35:00,72.96,72.98,72.84,72.84,9605.0,72.2297,72.2495,72.1109,72.1109,9605.0
2025-01-07 12:40:00,72.84,72.85,72.77,72.78,17346.0,72.1109,72.1208,72.0416,72.0515,17346.0
2025-01-07 12:45:00,72.78,72.78,72.68,72.72,19126.0,72.0515,72.0515,71.9525,71.9921,19126.0
2025-01-07 12:50:00,72.72,72.75,72.7,72.75,17293.0,71.9921,72.0218,71.9723,72.0218,17293.0
2025-01-07 12:55:00,72.73,72.82,72.72,72.79,20329.0,72.002,72.0911,71.9921,72.0614,20329.0
2025-01-07 13:00:00,72.81,72.88,72.81,72.84,19160.0,72.0812,72.1505,72.0812,72.1109,19160.0
2025-01-07 13:05:00,72.84,72.97,72.81,72.97,7781.0,72.1109,72.2396,72.0812,72.2396,7781.0
2025-01-07 13:10:00,72.97,73.03,72.9,72.91,12329.0,72.2396,72.299,72.1703,72.1802,12329.0
2025-01-07 13:15:00,72.91,72.91,72.88,72.9,9313.0,72.1802,72.1802,72.1505,72.1703,9313.0
2025-01-07 13:20:00,72.89,72.97,72.89,72.95,16000.0,72.1604,72.2396,72.1604,72.2198,16000.0
2025-01-07 13:25:00,72.93,72.98,72.93,72.95,9204.0,72.2,72.2495,72.2,72.2198,9204.0
2025-01-07 13:30:00,72.95,73.01,72.91,73.0,14951.0,72.2198,72.2792,72.1802,72.2693,14951.0
2025-01-07 13:35:00,73.0,73.0,72.85,72.89,19894.0,72.2693,72.2693,72.1208,72.1604,19894.0
2025-01-07 13:40:00,72.91,72.91,72.82,72.84,16180.0,72.1802,72.1802,72.0911,72.1109,16180.0
2025-01-07 13:45:00,72.83,72.87,72.83,72.84,9480.0,72.101,72.1406,72.101,72.1109,9480.0
2025-01-07 13:50:00,72.83,72.85,72.8,72.81,18566.0,72.101,72.1208,72.0713,72.0812,18566.0
2025-01-07 13:55:00,72.81,72.86,72.67,72.76,104595.0,72.0812,72.1307,71.9426,72.0317,104595.0
2025-01-07 14:00:00,72.76,72.77,72.7,72.73,13687.0,72.0317,72.0416,71.9723,72.002,13687.0
2025-01-07 14:05:00,72.71,72.78,72.69,72.76,9638.0,71.9822,72.0515,71.9624,72.0317,9638.0
2025-01-07 14:10:00,72.78,72.86,72.76,72.78,19550.0,72.0515,72.1307,72.0317,72.0515,19550.0
2025-01-07 14:15:00,72.78,72.78,72.71,72.76,13806.0,72.0515,72.0515,71.9822,72.0317,13806.0
2025-01-07 14:20:00,72.76,72.83,72.75,72.83,17958.0,72.0317,72.101,72.0218,72.101,17958.0
2025-01-07 14:25:00,72.83,72.87,72.8,72.84,20465.0,72.101,72.1406,72.0713,72.1109,20465.0
2025-01-07 14:30:00,72.84,72.84,72.78,72.8,10356.0,72.1109,72.1109,72.0515,72.0713,10356.0
2025-01-07 14:35:00,72.81,72.82,72.76,72.76,15577.0,72.0812,72.0911,72.0317,72.0317,15577.0
2025-01-07 14:40:00,72.76,72.86,72.74,72.86,14185.0,72.0317,72.1307,72.0119,72.1307,14185.0
2025-01-07 14:45:00,72.88,72.88,72.79,72.79,19962.0,72.1505,72.1505,72.0614,72.0614,19962.0
2025-01-07 14:50:00,72.79,72.81,72.76,72.77,12388.0,72.0614,72.0812,72.0317,72.0416,12388.0
2025-01-07 14:55:00,72.77,72.79,72.74,72.78,19732.0,72.0416,72.0614,72.0119,72.0515,19732.0
2025-01-07 15:00:00,72.77,72.78,72.67,72.67,30754.0,72.0416,72.0515,71.9426,71.9426,30754.0
2025-01-07 15:05:00,72.67,72.68,72.62,72.63,26680.0,71.9426,71.9525,71.8931,71.903,26680.0
2025-01-07 15:10:00,72.63,72.64,72.6,72.64,23180.0,71.903,71.9129,71.8733,71.9129,23180.0
2025-01-07 15:15:00,72.65,72.68,72.57,72.59,31827.0,71.9228,71.9525,71.8436,71.8634,31827.0
2025-01-07 15:20:00,72.58,72.58,72.43,72.44,32808.0,71.8535,71.8535,71.705,71.7149,32808.0
2025-01-07 15:25:00,72.42,72.51,72.42,72.48,37373.0,71.6951,71.7842,71.6951,71.7545,37373.0
2025-01-07 15:30:00,72.47,72.53,72.38,72.39,38399.0,71.7446,71.804,71.6555,71.6654,38399.0
2025-01-07 15:35:00,72.39,72.4,72.32,72.38,32184.0,71.6654,71.6753,71.5961,71.6555,32184.0
2025-01-07 15:40:00,72.37,72.5,72.25,72.28,37236.0,71.6456,71.7743,71.5268,71.5565,37236.0
2025-01-07 15:45:00,72.27,72.3,72.18,72.25,33981.0,71.5466,71.5763,71.4575,71.5268,33981.0
2025-01-07 15:50:00,72.26,72.45,72.25,72.44,46527.0,71.5367,71.7248,71.5268,71.7149,46527.0
2025-01-07 15:55:00,72.43,72.62,72.43,72.6,180651.0,71.705,71.8931,71.705,71.8733,180651.0
2025-01-08 09:30:00,71.86,71.86,70.75,70.83,85677.0,71.1407,71.1407,70.0418,70.121,85677.0
2025-01-08 09:35:00,70.84,71.34,70.81,71.25,24337.0,70.1309,70.6259,70.1012,70.5368,24337.0
2025-01-08 09:40:00,71.18,71.18,70.6,70.65,38367.0,70.4675,70.4675,69.8933,69.9428,38367.0
2025-01-08 09:45:00,70.71,70.84,70.57,70.6,28957.0,70.0022,70.1309,69.8636,69.8933,28957.0
2025-01-08 09:50:00,70.57,70.66,70.48,70.51,32190.0,69.8636,69.9527,69.7745,69.8042,32190.0
2025-01-08 09:55:00,70.49,70.5,70.05,70.05,35700.0,69.7844,69.7943,69.3488,69.3488,35700.0
2025-01-08 10:00:00,70.05,70.47,70.03,70.47,130012.0,69.3488,69.7646,69.329,69.7646,130012.0
2025-01-08 10:05:00,70.43,70.65,70.38,70.62,30243.0,69.725,69.9428,69.6755,69.9131,30243.0
2025-01-08 10:10:00,70.62,70.81,70.6,70.63,46419.0,69.9131,70.1012,69.8933,69.923,46419.0
2025-01-08 10:15:00,70.59,70.61,70.3,70.33,45807.0,69.8834,69.9032,69.5963,69.626,45807.0
2025-01-08 10:20:00,70.36,70.36,70.2,70.28,35717.0,69.6557,69.6557,69.4973,69.5765,35717.0
2025-01-08 10:25:00,70.25,70.25,70.06,70.06,27933.0,69.5468,69.5468,69.3587,69.3587,27933.0
2025-01-08 10:30:00,70.04,70.2,69.99,70.06,60871.0,69.3389,69.4973,69.2894,69.3587,60871.0
2025-01-08 10:35:00,70.06,70.15,69.73,69.76,66456.0,69.3587,69.4478,69.032,69.0617,66456.0
2025-01-08 10:40:00,69.76,69.77,69.51,69.68,82614.0,69.0617,69.0716,68.8142,68.9825,82614.0
2025-01-08 10:45:00,69.7,69.82,69.64,69.72,37464.0,69.0023,69.1211,68.9429,69.0221,37464.0
2025-01-08 10:50:00,69.72,70.11,69.72,69.97,176571.0,69.0221,69.4082,69.0221,69.2696,176571.0
2025-01-08 10:55:00,69.98,70.03,69.98,70.0,31270.0,69.2795,69.329,69.2795,69.2993,31270.0
2025-01-08 11:00:00,70.01,70.19,69.97,70.11,75250.0,69.3092,69.4874,69.2696,69.4082,75250.0
2025-01-08 11:05:00,70.09,70.1,69.93,69.99,56047.0,69.3884,69.3983,69.23,69.2894,56047.0
2025-01-08 11:10:00,69.99,70.03,69.74,69.74,58257.0,69.2894,69.329,69.0419,69.0419,58257.0
2025-01-08 11:15:00,69.76,69.76,69.5,69.69,53495.0,69.0617,69.0617,68.8043,68.9924,53495.0
2025-01-08 11:20:00,69.7,69.83,69.63,69.81,39931.0,69.0023,69.131,68.933,69.1112,39931.0
2025-01-08 11:25:00,69.82,70.01,69.78,69.97,51220.0,69.1211,69.3092,69.0815,69.2696,51220.0
2025-01-08 11:30:00,69.97,70.01,69.88,69.94,39768.0,69.2696,69.3092,69.1805,69.2399,39768.0
2025-01-08 11:35:00,69.96,70.16,69.96,70.13,80209.0,69.2597,69.4577,69.2597,69.428,80209.0
2025-01-08 11:40:00,70.13,70.13,69.94,70.02,146799.0,69.428,69.428,69.2399,69.3191,146799.0
2025-01-08 11:45:00,70.01,70.13,69.93,70.12,24956.0,69.3092,69.428,69.23,69.4181,24956.0
2025-01-08 11:50:00,70.12,70.19,70.03,70.16,36344.0,69.4181,69.4874,69.329,69.4577,36344.0
2025-01-08 11:55:00,70.14,70.49,70.14,70.49,33912.0,69.4379,69.7844,69.4379,69.7844,33912.0
2025-01-08 12:00:00,70.49,70.64,70.45,70.45,220969.0,69.7844,69.9329,69.7448,69.7448,220969.0
2025-01-08 12:05:00,70.45,70.88,70.45,70.83,80595.0,69.7448,70.1705,69.7448,70.121,80595.0
2025-01-08 12:10:00,70.83,70.94,70.78,70.91,64864.0,70.121,70.2299,70.0715,70.2002,64864.0
2025-01-08 12:15:00,70.93,71.03,70.9,71.0,39298.0,70.22,70.319,70.1903,70.2893,39298.0
2025-01-08 12:20:00,71.0,71.03,70.91,70.95,74569.0,70.2893,70.319,70.2002,70.2398,74569.0
2025-01-08 12:25:00,70.93,71.0,70.68,70.75,90413.0,70.22,70.2893,69.9725,70.0418,90413.0
2025-01-08 12:30:00,70.76,70.78,70.53,70.54,53347.0,70.0517,70.0715,69.824,69.8339,53347.0
2025-01-08 12:35:00,70.53,70.59,70.44,70.5,56491.0,69.824,69.8834,69.7349,69.7943,56491.0
2025-01-08 12:40:00,70.48,70.62,70.44,70.62,57251.0,69.7745,69.9131,69.7349,69.9131,57251.0
2025-01-08 12:45:00,70.63,70.63,70.49,70.52,58199.0,69.923,69.923,69.7844,69.8141,58199.0
2025-01-08 12:50:00,70.53,70.65,70.53,70.63,24051.0,69.824,69.9428,69.824,69.923,24051.0
2025-01-08 12:55:00,70.65,70.72,70.65,70.7,14269.0,69.9428,70.0121,69.9428,69.9923,14269.0
2025-01-08 13:00:00,70.7,70.91,70.68,70.82,64743.0,69.9923,70.2002,69.9725,70.1111,64743.0
2025-01-08 13:05:00,70.84,70.86,70.75,70.75,27653.0,70.1309,70.1507,70.0418,70.0418,27653.0
2025-01-08 13:10:00,70.75,70.77,70.61,70.63,17911.0,70.0418,70.0616,69.9032,69.923,17911.0
2025-01-08 13:15:00,70.61,70.76,70.61,70.76,21633.0,69.9032,70.0517,69.9032,70.0517,21633.0
2025-01-08 13:20:00,70.74,70.84,70.71,70.84,43014.0,70.0319,70.1309,70.0022,70.1309,43014.0
2025-01-08 13:25:00,70.83,70.98,70.82,70.98,34339.0,70.121,70.2695,70.1111,70.2695,34339.0
2025-01-08 13:30:00,70.95,70.99,70.88,70.9,33432.0,70.2398,70.2794,70.1705,70.1903,33432.0
2025-01-08 13:35:00,70.9,70.93,70.8,70.9,54192.0,70.1903,70.22,70.0913,70.1903,54192.0
2025-01-08 13:40:00,70.91,70.95,70.84,70.9,24832.0,70.2002,70.2398,70.1309,70.1903,24832.0
2025-01-08 13:45:00,70.9,70.91,70.83,70.85,80120.0,70.1903,70.2002,70.121,70.1408,80120.0
2025-01-08 13:50:00,70.86,70.92,70.72,70.78,33452.0,70.1507,70.2101,70.0121,70.0715,33452.0
2025-01-08 13:55:00,70.78,70.9,70.78,70.89,14114.0,70.0715,70.1903,70.0715,70.1804,14114.0
2025-01-08 14:00:00,70.88,70.98,70.84,70.98,24895.0,70.1705,70.2695,70.1309,70.2695,24895.0
2025-01-08 14:05:00,70.98,71.21,70.95,71.2,44249.0,70.2695,70.4972,70.2398,70.4873,44249.0
2025-01-08 14:10:00,71.18,71.25,71.08,71.08,34860.0,70.4675,70.5368,70.3685,70.3685,34860.0
2025-01-08 14:15:00,71.09,71.15,71.05,71.12,22033.0,70.3784,70.4378,70.3388,70.4081,22033.0
2025-01-08 14:20:00,71.13,71.35,71.12,71.33,22833.0,70.418,70.6358,70.4081,70.616,22833.0
2025-01-08 14:25:00,71.31,71.33,71.2,71.23,38786.0,70.5962,70.616,70.4873,70.517,38786.0
2025-01-08 14:30:00,71.22,71.26,71.12,71.14,68784.0,70.5071,70.5467,70.4081,70.4279,68784.0
2025-01-08 14:35:00,71.14,71.25,71.1,71.11,42141.0,70.4279,70.5368,70.3883,70.3982,42141.0
2025-01-08 14:40:00,71.11,71.2,71.07,71.14,27019.0,70.3982,70.4873,70.3586,70.4279,27019.0
2025-01-08 14:45:00,71.13,71.2,71.09,71.18,30147.0,70.418,70.4873,70.3784,70.4675,30147.0
2025-01-08 14:50:00,71.19,71.24,71.16,71.16,30357.0,70.4774,70.5269,70.4477,70.4477,30357.0
2025-01-08 14:55:00,71.16,71.25,71.14,71.19,37517.0,70.4477,70.5368,70.4279,70.4774,37517.0
2025-01-08 15:00:00,71.2,71.27,71.17,71.26,31500.0,70.4873,70.5566,70.4576,70.5467,31500.0
2025-01-08 15:05:00,71.26,71.28,71.12,71.18,40380.0,70.5467,70.5665,70.4081,70.4675,40380.0
2025-01-08 15:10:00,71.18,71.3,71.18,71.28,45451.0,70.4675,70.5863,70.4675,70.5665,45451.0
2025-01-08 15:15:00,71.28,71.35,71.26,71.33,72199.0,70.5665,70.6358,70.5467,70.616,72199.0
2025-01-08 15:20:00,71.34,71.42,71.3,71.42,29150.0,70.6259,70.7051,70.5863,70.7051,29150.0
2025-01-08 15:25:00,71.41,71.45,71.39,71.44,49471.0,70.6952,70.7348,70.6754,70.7249,49471.0
2025-01-08 15:30:00,71.44,71.44,71.28,71.31,82620.0,70.7249,70.7249,70.5665,70.5962,82620.0
2025-01-08 15:35:00,71.3,71.38,71.26,71.26,69677.0,70.5863,70.6655,70.5467,70.5467,69677.0
2025-01-08 15:40:00,71.26,71.31,71.17,71.31,108149.0,70.5467,70.5962,70.4576,70.5962,108149.0
2025-01-08 15:45:00,71.31,71.32,71.17,71.23,78484.0,70.5962,70.6061,70.4576,70.517,78484.0
2025-01-08 15:50:00,71.22,71.39,71.22,71.26,108031.0,70.5071,70.6754,70.5071,70.5467,108031.0
2025-01-08 15:55:00,71.26,71.45,71.21,71.42,390574.0,70.5467,70.7348,70.4972,70.7051,390574.0
2025-01-10 09:30:00,69.24,70.57,69.24,70.47,216883.0,68.5469,69.8636,68.5469,69.7646,216883.0
2025-01-10 09:35:00,70.38,70.42,70.1,70.14,65207.0,69.6755,69.7151,69.3983,69.4379,65207.0
2025-01-10 09:40:00,70.11,70.29,70.08,70.19,47398.0,69.4082,69.5864,69.3785,69.4874,47398.0
2025-01-10 09:45:00,70.24,70.31,69.97,69.98,103091.0,69.5369,69.6062,69.2696,69.2795,103091.0
2025-01-10 09:50:00,69.98,70.27,69.98,70.17,123023.0,69.2795,69.5666,69.2795,69.4676,123023.0
2025-01-10 09:55:00,70.17,70.3,69.96,70.12,86460.0,69.4676,69.5963,69.2597,69.4181,86460.0
2025-01-10 10:00:00,70.08,70.11,69.82,70.07,93097.0,69.3785,69.4082,69.1211,69.3686,93097.0
2025-01-10 10:05:00,70.05,70.42,70.04,70.42,102059.0,69.3488,69.7151,69.3389,69.7151,102059.0
2025-01-10 10:10:00,70.42,70.52,70.34,70.4,35311.0,69.7151,69.8141,69.6359,69.6953,35311.0
2025-01-10 10:15:00,70.43,70.46,70.29,70.36,33157.0,69.725,69.7547,69.5864,69.6557,33157.0
2025-01-10 10:20:00,70.34,70.43,70.25,70.26,17179.0,69.6359,69.725,69.5468,69.5567,17179.0
2025-01-10 10:25:00,70.29,70.36,70.25,70.34,33256.0,69.5864,69.6557,69.5468,69.6359,33256.0
2025-01-10 10:30:00,70.31,70.39,70.17,70.26,188246.0,69.6062,69.6854,69.4676,69.5567,188246.0
2025-01-10 10:35:00,70.23,70.29,70.21,70.25,47479.0,69.527,69.5864,69.5072,69.5468,47479.0
2025-01-10 10:40:00,70.25,70.25,69.8,69.82,87838.0,69.5468,69.5468,69.1013,69.1211,87838.0
2025-01-10 10:45:00,69.8,70.16,69.77,70.1,63510.0,69.1013,69.4577,69.0716,69.3983,63510.0
2025-01-10 10:50:00,70.09,70.2,70.07,70.14,66163.0,69.3884,69.4973,69.3686,69.4379,66163.0
2025-01-10 10:55:00,70.17,70.2,70.1,70.13,30185.0,69.4676,69.4973,69.3983,69.428,30185.0
2025-01-10 11:00:00,70.13,70.15,70.07,70.12,144022.0,69.428,69.4478,69.3686,69.4181,144022.0
2025-01-10 11:05:00,70.11,70.2,70.04,70.13,155213.0,69.4082,69.4973,69.3389,69.428,155213.0
2025-01-10 11:10:00,70.1,70.25,70.05,70.21,25822.0,69.3983,69.5468,69.3488,69.5072,25822.0
2025-01-10 11:15:00,70.21,70.23,70.06,70.07,52647.0,69.5072,69.527,69.3587,69.3686,52647.0
2025-01-10 11:20:00,70.07,70.26,70.07,70.08,180315.0,69.3686,69.5567,69.3686,69.3785,180315.0
2025-01-10 11:25:00,70.08,70.08,69.83,69.98,46540.0,69.3785,69.3785,69.131,69.2795,46540.0
2025-01-10 11:30:00,69.96,70.06,69.91,70.03,26663.0,69.2597,69.3587,69.2102,69.329,26663.0
2025-01-10 11:35:00,70.02,70.04,69.98,70.04,26129.0,69.3191,69.3389,69.2795,69.3389,26129.0
2025-01-10 11:40:00,70.04,70.16,70.04,70.12,28231.0,69.3389,69.4577,69.3389,69.4181,28231.0
2025-01-10 11:45:00,70.12,70.12,69.96,70.05,19475.0,69.4181,69.4181,69.2597,69.3488,19475.0
2025-01-10 11:50:00,70.03,70.12,70.01,70.06,20790.0,69.329,69.4181,69.3092,69.3587,20790.0
2025-01-10 11:55:00,70.04,70.12,70.02,70.08,60560.0,69.3389,69.4181,69.3191,69.3785,60560.0
2025-01-10 12:00:00,70.09,70.12,69.94,69.96,24070.0,69.3884,69.4181,69.2399,69.2597,24070.0
2025-01-10 12:05:00,69.96,70.04,69.96,70.03,18933.0,69.2597,69.3389,69.2597,69.329,18933.0
2025-01-10 12:10:00,70.03,70.04,69.97,70.01,35699.0,69.329,69.3389,69.2696,69.3092,35699.0
2025-01-10 12:15:00,70.01,70.13,69.88,70.13,124570.0,69.3092,69.428,69.1805,69.428,124570.0
2025-01-10 12:20:00,70.14,70.15,70.01,70.07,18613.0,69.4379,69.4478,69.3092,69.3686,18613.0
2025-01-10 12:25:00,70.06,70.13,70.02,70.06,29532.0,69.3587,69.428,69.3191,69.3587,29532.0
2025-01-10 12:30:00,70.06,70.3,70.06,70.29,112481.0,69.3587,69.5963,69.3587,69.5864,112481.0
2025-01-10 12:35:00,70.29,70.39,70.28,70.34,59807.0,69.5864,69.6854,69.5765,69.6359,59807.0
2025-01-10 12:40:00,70.34,70.41,70.32,70.4,41913.0,69.6359,69.7052,69.6161,69.6953,41913.0
2025-01-10 12:45:00,70.38,70.44,70.37,70.41,31845.0,69.6755,69.7349,69.6656,69.7052,31845.0
2025-01-10 12:50:00,70.4,70.4,70.32,70.38,86748.0,69.6953,69.6953,69.6161,69.6755,86748.0
2025-01-10 12:55:00,70.4,70.5,70.4,70.48,87254.0,69.6953,69.7943,69.6953,69.7745,87254.0
2025-01-10 13:00:00,70.45,70.52,70.39,70.39,23816.0,69.7448,69.8141,69.6854,69.6854,23816.0
2025-01-10 13:05:00,70.39,70.48,70.38,70.47,14031.0,69.6854,69.7745,69.6755,69.7646,14031.0
2025-01-10 13:10:00,70.47,70.49,70.37,70.41,20104.0,69.7646,69.7844,69.6656,69.7052,20104.0
2025-01-10 13:15:00,70.41,70.53,70.39,70.49,37073.0,69.7052,69.824,69.6854,69.7844,37073.0
2025-01-10 13:20:00,70.5,70.55,70.47,70.54,18847.0,69.7943,69.8438,69.7646,69.8339,18847.0
2025-01-10 13:25:00,70.54,70.67,70.54,70.56,27686.0,69.8339,69.9626,69.8339,69.8537,27686.0
2025-01-10 13:30:00,70.56,70.58,70.49,70.51,23345.0,69.8537,69.8735,69.7844,69.8042,23345.0
2025-01-10 13:35:00,70.5,70.54,70.43,70.51,26814.0,69.7943,69.8339,69.725,69.8042,26814.0
2025-01-10 13:40:00,70.51,70.52,70.47,70.47,16452.0,69.8042,69.8141,69.7646,69.7646,16452.0
2025-01-10 13:45:00,70.48,70.5,70.43,70.49,20808.0,69.7745,69.7943,69.725,69.7844,20808.0
2025-01-10 13:50:00,70.49,70.51,70.45,70.47,19913.0,69.7844,69.8042,69.7448,69.7646,19913.0
2025-01-10 13:55:00,70.48,70.56,70.47,70.54,17268.0,69.7745,69.8537,69.7646,69.8339,17268.0
2025-01-10 14:00:00,70.56,70.56,70.4,70.41,31157.0,69.8537,69.8537,69.6953,69.7052,31157.0
2025-01-10 14:05:00,70.41,70.49,70.38,70.43,30678.0,69.7052,69.7844,69.6755,69.725,30678.0
2025-01-10 14:10:00,70.42,70.56,70.41,70.52,22769.0,69.7151,69.8537,69.7052,69.8141,22769.0
2025-01-10 14:15:00,70.52,70.56,70.51,70.53,11934.0,69.8141,69.8537,69.8042,69.824,11934.0
2025-01-10 14:20:00,70.52,70.54,70.4,70.47,55479.0,69.8141,69.8339,69.6953,69.7646,55479.0
2025-01-10 14:25:00,70.45,70.72,70.45,70.66,67446.0,69.7448,70.0121,69.7448,69.9527,67446.0
2025-01-10 14:30:00,70.66,70.69,70.6,70.68,26988.0,69.9527,69.9824,69.8933,69.9725,26988.0
2025-01-10 14:35:00,70.65,70.68,70.64,70.66,25184.0,69.9428,69.9725,69.9329,69.9527,25184.0
2025-01-10 14:40:00,70.66,70.68,70.64,70.65,36019.0,69.9527,69.9725,69.9329,69.9428,36019.0
2025-01-10 14:45:00,70.65,70.65,70.55,70.59,49354.0,69.9428,69.9428,69.8438,69.8834,49354.0
2025-01-10 14:50:00,70.59,70.61,70.59,70.61,19099.0,69.8834,69.9032,69.8834,69.9032,19099.0
2025-01-10 14:55:00,70.61,70.69,70.6,70.64,53595.0,69.9032,69.9824,69.8933,69.9329,53595.0
2025-01-10 15:00:00,70.64,70.66,70.56,70.66,24326.0,69.9329,69.9527,69.8537,69.9527,24326.0
2025-01-10 15:05:00,70.65,70.71,70.65,70.69,40119.0,69.9428,70.0022,69.9428,69.9824,40119.0
2025-01-10 15:10:00,70.68,70.69,70.55,70.58,47660.0,69.9725,69.9824,69.8438,69.8735,47660.0
2025-01-10 15:15:00,70.57,70.63,70.52,70.55,44824.0,69.8636,69.923,69.8141,69.8438,44824.0
2025-01-10 15:20:00,70.55,70.71,70.55,70.55,103984.0,69.8438,70.0022,69.8438,69.8438,103984.0
2025-01-10 15:25:00,70.56,70.61,70.55,70.61,61134.0,69.8537,69.9032,69.8438,69.9032,61134.0
2025-01-10 15:30:00,70.61,70.61,70.46,70.51,78606.0,69.9032,69.9032,69.7547,69.8042,78606.0
2025-01-10 15:35:00,70.51,70.69,70.51,70.58,83458.0,69.8042,69.9824,69.8042,69.8735,83458.0
2025-01-10 15:40:00,70.58,70.64,70.5,70.56,95998.0,69.8735,69.9329,69.7943,69.8537,95998.0
2025-01-10 15:45:00,70.57,70.57,70.43,70.45,128594.0,69.8636,69.8636,69.725,69.7448,128594.0
2025-01-10 15:50:00,70.49,70.61,70.4,70.56,123835.0,69.7844,69.9032,69.6953,69.8537,123835.0
2025-01-10 15:55:00,70.56,70.59,70.47,70.5,378429.0,69.8537,69.8834,69.7646,69.7943,378429.0
2025-01-13 09:30:00,70.05,70.35,69.97,70.05,51387.0,69.3488,69.6458,69.2696,69.3488,51387.0
2025-01-13 09:35:00,70.12,70.47,70.06,70.34,52029.0,69.4181,69.7646,69.3587,69.6359,52029.0
2025-01-13 09:40:00,70.3,70.44,70.3,70.3,18118.0,69.5963,69.7349,69.5963,69.5963,18118.0
2025-01-13 09:45:00,70.3,70.36,70.29,70.34,16055.0,69.5963,69.6557,69.5864,69.6359,16055.0
2025-01-13 09:50:00,70.36,70.4,70.24,70.26,21414.0,69.6557,69.6953,69.5369,69.5567,21414.0
2025-01-13 09:55:00,70.26,70.57,70.24,70.46,50276.0,69.5567,69.8636,69.5369,69.7547,50276.0
2025-01-13 10:00:00,70.46,70.46,70.25,70.31,39179.0,69.7547,69.7547,69.5468,69.6062,39179.0
2025-01-13 10:05:00,70.31,70.44,70.28,70.37,47594.0,69.6062,69.7349,69.5765,69.6656,47594.0
2025-01-13 10:10:00,70.38,70.53,70.34,70.5,20749.0,69.6755,69.824,69.6359,69.7943,20749.0
2025-01-13 10:15:00,70.51,70.74,70.5,70.66,48744.0,69.8042,70.0319,69.7943,69.9527,48744.0
2025-01-13 10:20:00,70.66,70.7,70.53,70.6,25050.0,69.9527,69.9923,69.824,69.8933,25050.0
2025-01-13 10:25:00,70.58,70.68,70.53,70.59,24210.0,69.8735,69.9725,69.824,69.8834,24210.0
2025-01-13 10:30:00,70.59,70.74,70.57,70.61,16045.0,69.8834,70.0319,69.8636,69.9032,16045.0
2025-01-13 10:35:00,70.62,70.65,70.51,70.56,45617.0,69.9131,69.9428,69.8042,69.8537,45617.0
2025-01-13 10:40:00,70.56,70.64,70.48,70.55,48295.0,69.8537,69.9329,69.7745,69.8438,48295.0
2025-01-13 10:45:00,70.55,70.59,70.31,70.31,19746.0,69.8438,69.8834,69.6062,69.6062,19746.0
2025-01-13 10:50:00,70.31,70.37,70.26,70.37,20235.0,69.6062,69.6656,69.5567,69.6656,20235.0
2025-01-13 10:55:00,70.35,70.45,70.32,70.41,15170.0,69.6458,69.7448,69.6161,69.7052,15170.0
2025-01-13 11:00:00,70.41,70.41,70.31,70.33,23375.0,69.7052,69.7052,69.6062,69.626,23375.0
2025-01-13 11:05:00,70.34,70.38,70.3,70.37,20884.0,69.6359,69.6755,69.5963,69.6656,20884.0
2025-01-13 11:10:00,70.37,70.45,70.33,70.36,26353.0,69.6656,69.7448,69.626,69.6557,26353.0
2025-01-13 11:15:00,70.37,70.53,70.36,70.53,31216.0,69.6656,69.824,69.6557,69.824,31216.0
2025-01-13 11:20:00,70.54,70.66,70.5,70.59,42722.0,69.8339,69.9527,69.7943,69.8834,42722.0
2025-01-13 11:25:00,70.59,70.62,70.44,70.48,93286.0,69.8834,69.9131,69.7349,69.7745,93286.0
2025-01-13 11:30:00,70.46,70.52,70.41,70.52,53515.0,69.7547,69.8141,69.7052,69.8141,53515.0
2025-01-13 11:35:00,70.54,70.57,70.34,70.34,34835.0,69.8339,69.8636,69.6359,69.6359,34835.0
2025-01-13 11:40:00,70.36,70.53,70.34,70.5,19588.0,69.6557,69.824,69.6359,69.7943,19588.0
2025-01-13 11:45:00,70.51,70.51,70.42,70.42,9813.0,69.8042,69.8042,69.7151,69.7151,9813.0
2025-01-13 11:50:00,70.42,70.44,70.35,70.35,14612.0,69.7151,69.7349,69.6458,69.6458,14612.0
2025-01-13 11:55:00,70.35,70.35,70.28,70.29,49373.0,69.6458,69.6458,69.5765,69.5864,49373.0
2025-01-13 12:00:00,70.29,70.37,70.27,70.28,26482.0,69.5864,69.6656,69.5666,69.5765,26482.0
2025-01-13 12:05:00,70.28,70.41,70.28,70.34,20489.0,69.5765,69.7052,69.5765,69.6359,20489.0
2025-01-13 12:10:00,70.34,70.4,70.27,70.35,34595.0,69.6359,69.6953,69.5666,69.6458,34595.0
2025-01-13 12:15:00,70.34,70.41,70.3,70.35,59751.0,69.6359,69.7052,69.5963,69.6458,59751.0
2025-01-13 12:20:00,70.33,70.39,70.27,70.28,37828.0,69.626,69.6854,69.5666,69.5765,37828.0
2025-01-13 12:25:00,70.27,70.31,70.26,70.31,22739.0,69.5666,69.6062,69.5567,69.6062,22739.0
2025-01-13 12:30:00,70.29,70.36,70.26,70.31,24688.0,69.5864,69.6557,69.5567,69.6062,24688.0
2025-01-13 12:35:00,70.31,70.36,70.3,70.35,31990.0,69.6062,69.6557,69.5963,69.6458,31990.0
2025-01-13 12:40:00,70.35,70.42,70.35,70.39,14433.0,69.6458,69.7151,69.6458,69.6854,14433.0
2025-01-13 12:45:00,70.4,70.5,70.4,70.46,19732.0,69.6953,69.7943,69.6953,69.7547,19732.0
2025-01-13 12:50:00,70.45,70.46,70.4,70.42,8666.0,69.7448,69.7547,69.6953,69.7151,8666.0
2025-01-13 12:55:00,70.42,70.49,70.41,70.49,22339.0,69.7151,69.7844,69.7052,69.7844,22339.0
2025-01-13 13:00:00,70.48,70.48,70.34,70.35,24124.0,69.7745,69.7745,69.6359,69.6458,24124.0
2025-01-13 13:05:00,70.37,70.51,70.34,70.48,46577.0,69.6656,69.8042,69.6359,69.7745,46577.0
2025-01-13 13:10:00,70.47,70.49,70.45,70.48,22151.0,69.7646,69.7844,69.7448,69.7745,22151.0
2025-01-13 13:15:00,70.47,70.55,70.47,70.52,23108.0,69.7646,69.8438,69.7646,69.8141,23108.0
2025-01-13 13:20:00,70.52,70.54,70.51,70.53,11838.0,69.8141,69.8339,69.8042,69.824,11838.0
2025-01-13 13:25:00,70.53,70.58,70.5,70.57,20247.0,69.824,69.8735,69.7943,69.8636,20247.0
2025-01-13 13:30:00,70.58,70.63,70.58,70.63,15262.0,69.8735,69.923,69.8735,69.923,15262.0
2025-01-13 13:35:00,70.63,70.64,70.48,70.52,63457.0,69.923,69.9329,69.7745,69.8141,63457.0
2025-01-13 13:40:00,70.5,70.5,70.44,70.46,20339.0,69.7943,69.7943,69.7349,69.7547,20339.0
2025-01-13 13:45:00,70.46,70.61,70.46,70.61,28642.0,69.7547,69.9032,69.7547,69.9032,28642.0
2025-01-13 13:50:00,70.63,70.66,70.61,70.62,11224.0,69.923,69.9527,69.9032,69.9131,11224.0
2025-01-13 13:55:00,70.61,70.76,70.6,70.76,18148.0,69.9032,70.0517,69.8933,70.0517,18148.0
2025-01-13 14:00:00,70.75,70.75,70.65,70.71,19731.0,70.0418,70.0418,69.9428,70.0022,19731.0
2025-01-13 14:05:00,70.72,70.8,70.71,70.75,53641.0,70.0121,70.0913,70.0022,70.0418,53641.0
2025-01-13 14:10:00,70.75,70.86,70.74,70.79,21827.0,70.0418,70.1507,70.0319,70.0814,21827.0
2025-01-13 14:15:00,70.78,70.81,70.76,70.8,18583.0,70.0715,70.1012,70.0517,70.0913,18583.0
2025-01-13 14:20:00,70.8,70.82,70.74,70.78,45558.0,70.0913,70.1111,70.0319,70.0715,45558.0
2025-01-13 14:25:00,70.77,70.88,70.77,70.84,36339.0,70.0616,70.1705,70.0616,70.1309,36339.0
2025-01-13 14:30:00,70.84,70.86,70.76,70.76,32817.0,70.1309,70.1507,70.0517,70.0517,32817.0
2025-01-13 14:35:00,70.77,70.85,70.74,70.83,27534.0,70.0616,70.1408,70.0319,70.121,27534.0
2025-01-13 14:40:00,70.82,70.86,70.81,70.82,21213.0,70.1111,70.1507,70.1012,70.1111,21213.0
2025-01-13 14:45:00,70.82,70.84,70.72,70.72,20661.0,70.1111,70.1309,70.0121,70.0121,20661.0
2025-01-13 14:50:00,70.73,70.8,70.71,70.78,27956.0,70.022,70.0913,70.0022,70.0715,27956.0
2025-01-13 14:55:00,70.78,70.83,70.76,70.77,22613.0,70.0715,70.121,70.0517,70.0616,22613.0
2025-01-13 15:00:00,70.76,70.76,70.72,70.74,24350.0,70.0517,70.0517,70.0121,70.0319,24350.0
2025-01-13 15:05:00,70.75,70.83,70.75,70.75,27917.0,70.0418,70.121,70.0418,70.0418,27917.0
2025-01-13 15:10:00,70.75,70.77,70.73,70.77,19454.0,70.0418,70.0616,70.022,70.0616,19454.0
2025-01-13 15:15:00,70.78,70.82,70.76,70.82,18011.0,70.0715,70.1111,70.0517,70.1111,18011.0
2025-01-13 15:20:00,70.81,70.82,70.76,70.78,42132.0,70.1012,70.1111,70.0517,70.0715,42132.0
2025-01-13 15:25:00,70.78,70.81,70.78,70.8,25109.0,70.0715,70.1012,70.0715,70.0913,25109.0
2025-01-13 15:30:00,70.79,70.84,70.76,70.77,42912.0,70.0814,70.1309,70.0517,70.0616,42912.0
2025-01-13 15:35:00,70.77,70.84,70.77,70.82,22904.0,70.0616,70.1309,70.0616,70.1111,22904.0
2025-01-13 15:40:00,70.83,70.85,70.71,70.74,88693.0,70.121,70.1408,70.0022,70.0319,88693.0
2025-01-13 15:45:00,70.73,70.74,70.65,70.71,30868.0,70.022,70.0319,69.9428,70.0022,30868.0
2025-01-13 15:50:00,70.71,70.83,70.68,70.76,60562.0,70.0022,70.121,69.9725,70.0517,60562.0
2025-01-13 15:55:00,70.77,70.88,70.75,70.84,275178.0,70.0616,70.1705,70.0418,70.1309,275178.0
2025-01-14 09:30:00,70.84,71.21,70.64,71.18,60592.0,70.1309,70.4972,69.9329,70.4675,60592.0
2025-01-14 09:35:00,71.18,71.43,71.08,71.16,29347.0,70.4675,70.715,70.3685,70.4477,29347.0
2025-01-14 09:40:00,71.15,71.26,71.09,71.26,6967.0,70.4378,70.5467,70.3784,70.5467,6967.0
2025-01-14 09:45:00,71.32,71.33,71.13,71.14,21619.0,70.6061,70.616,70.418,70.4279,21619.0
2025-01-14 09:50:00,71.13,71.28,71.08,71.27,13207.0,70.418,70.5665,70.3685,70.5566,13207.0
2025-01-14 09:55:00,71.24,71.37,71.17,71.27,41997.0,70.5269,70.6556,70.4576,70.5566,41997.0
2025-01-14 10:00:00,71.27,71.53,71.26,71.48,77028.0,70.5566,70.814,70.5467,70.7645,77028.0
2025-01-14 10:05:00,71.46,71.73,71.46,71.64,45826.0,70.7447,71.012,70.7447,70.9229,45826.0
2025-01-14 10:10:00,71.64,71.85,71.62,71.8,48157.0,70.9229,71.1308,70.9031,71.0813,48157.0
2025-01-14 10:15:00,71.78,71.9,71.7,71.79,29910.0,71.0615,71.1803,70.9823,71.0714,29910.0
2025-01-14 10:20:00,71.81,71.84,71.71,71.81,23464.0,71.0912,71.1209,70.9922,71.0912,23464.0
2025-01-14 10:25:00,71.81,71.85,71.75,71.83,21991.0,71.0912,71.1308,71.0318,71.111,21991.0
2025-01-14 10:30:00,71.82,71.84,71.75,71.76,21405.0,71.1011,71.1209,71.0318,71.0417,21405.0
2025-01-14 10:35:00,71.78,71.96,71.74,71.96,27156.0,71.0615,71.2397,71.0219,71.2397,27156.0
2025-01-14 10:40:00,71.97,72.12,71.89,72.05,86581.0,71.2496,71.3981,71.1704,71.3288,86581.0
2025-01-14 10:45:00,72.05,72.1,71.98,72.01,47595.0,71.3288,71.3783,71.2595,71.2892,47595.0
2025-01-14 10:50:00,71.99,72.03,71.94,72.0,35664.0,71.2694,71.309,71.2199,71.2793,35664.0
2025-01-14 10:55:00,72.0,72.0,71.84,71.89,16193.0,71.2793,71.2793,71.1209,71.1704,16193.0
2025-01-14 11:00:00,71.89,71.94,71.74,71.78,26056.0,71.1704,71.2199,71.0219,71.0615,26056.0
2025-01-14 11:05:00,71.76,71.85,71.75,71.77,27829.0,71.0417,71.1308,71.0318,71.0516,27829.0
2025-01-14 11:10:00,71.76,71.77,71.63,71.66,34376.0,71.0417,71.0516,70.913,70.9427,34376.0
2025-01-14 11:15:00,71.68,71.82,71.67,71.77,20309.0,70.9625,71.1011,70.9526,71.0516,20309.0
2025-01-14 11:20:00,71.77,71.79,71.73,71.75,20276.0,71.0516,71.0714,71.012,71.0318,20276.0
2025-01-14 11:25:00,71.74,71.96,71.72,71.87,31638.0,71.0219,71.2397,71.0021,71.1506,31638.0
2025-01-14 11:30:00,71.87,71.97,71.85,71.96,16601.0,71.1506,71.2496,71.1308,71.2397,16601.0
2025-01-14 11:35:00,71.95,72.07,71.94,72.07,21115.0,71.2298,71.3486,71.2199,71.3486,21115.0
2025-01-14 11:40:00,72.07,72.11,72.05,72.07,34636.0,71.3486,71.3882,71.3288,71.3486,34636.0
2025-01-14 11:45:00,72.07,72.1,71.93,71.95,30213.0,71.3486,71.3783,71.21,71.2298,30213.0
2025-01-14 11:50:00,71.95,71.97,71.81,71.85,17602.0,71.2298,71.2496,71.0912,71.1308,17602.0
2025-01-14 11:55:00,71.85,71.87,71.75,71.76,18765.0,71.1308,71.1506,71.0318,71.0417,18765.0
2025-01-14 12:00:00,71.75,71.79,71.72,71.78,15988.0,71.0318,71.0714,71.0021,71.0615,15988.0
2025-01-14 12:05:00,71.78,71.89,71.76,71.88,18203.0,71.0615,71.1704,71.0417,71.1605,18203.0
2025-01-14 12:10:00,71.89,71.98,71.88,71.97,18223.0,71.1704,71.2595,71.1605,71.2496,18223.0
2025-01-14 12:15:00,71.97,72.07,71.97,72.01,22420.0,71.2496,71.3486,71.2496,71.2892,22420.0
2025-01-14 12:20:00,72.01,72.04,71.98,72.03,19678.0,71.2892,71.3189,71.2595,71.309,19678.0
2025-01-14 12:25:00,72.01,72.12,72.01,72.08,21105.0,71.2892,71.3981,71.2892,71.3585,21105.0
2025-01-14 12:30:00,72.08,72.09,72.0,72.06,14897.0,71.3585,71.3684,71.2793,71.3387,14897.0
2025-01-14 12:35:00,72.07,72.17,72.06,72.17,14948.0,71.3486,71.4476,71.3387,71.4476,14948.0
2025-01-14 12:40:00,72.15,72.2,72.14,72.16,16586.0,71.4278,71.4773,71.4179,71.4377,16586.0
2025-01-14 12:45:00,72.16,72.2,72.13,72.18,24980.0,71.4377,71.4773,71.408,71.4575,24980.0
2025-01-14 12:50:00,72.18,72.27,72.17,72.25,12310.0,71.4575,71.5466,71.4476,71.5268,12310.0
2025-01-14 12:55:00,72.23,72.27,72.18,72.19,25560.0,71.507,71.5466,71.4575,71.4674,25560.0
2025-01-14 13:00:00,72.19,72.3,72.16,72.29,41785.0,71.4674,71.5763,71.4377,71.5664,41785.0
2025-01-14 13:05:00,72.3,72.35,72.29,72.34,8667.0,71.5763,71.6258,71.5664,71.6159,8667.0
2025-01-14 13:10:00,72.34,72.36,72.24,72.24,30836.0,71.6159,71.6357,71.5169,71.5169,30836.0
2025-01-14 13:15:00,72.21,72.35,72.21,72.33,23467.0,71.4872,71.6258,71.4872,71.606,23467.0
2025-01-14 13:20:00,72.34,72.4,72.33,72.39,15046.0,71.6159,71.6753,71.606,71.6654,15046.0
2025-01-14 13:25:00,72.4,72.46,72.39,72.46,15911.0,71.6753,71.7347,71.6654,71.7347,15911.0
2025-01-14 13:30:00,72.46,72.54,72.41,72.44,31518.0,71.7347,71.8139,71.6852,71.7149,31518.0
2025-01-14 13:35:00,72.44,72.51,72.42,72.5,20776.0,71.7149,71.7842,71.6951,71.7743,20776.0
2025-01-14 13:40:00,72.49,72.57,72.49,72.55,11150.0,71.7644,71.8436,71.7644,71.8238,11150.0
2025-01-14 13:45:00,72.55,72.59,72.54,72.57,12281.0,71.8238,71.8634,71.8139,71.8436,12281.0
2025-01-14 13:50:00,72.58,72.6,72.57,72.59,19659.0,71.8535,71.8733,71.8436,71.8634,19659.0
2025-01-14 13:55:00,72.59,72.66,72.58,72.64,31521.0,71.8634,71.9327,71.8535,71.9129,31521.0
2025-01-14 14:00:00,72.63,72.65,72.57,72.63,29576.0,71.903,71.9228,71.8436,71.903,29576.0
2025-01-14 14:05:00,72.61,72.64,72.51,72.52,19075.0,71.8832,71.9129,71.7842,71.7941,19075.0
2025-01-14 14:10:00,72.52,72.58,72.5,72.56,14213.0,71.7941,71.8535,71.7743,71.8337,14213.0
2025-01-14 14:15:00,72.56,72.59,72.51,72.51,24505.0,71.8337,71.8634,71.7842,71.7842,24505.0
2025-01-14 14:20:00,72.51,72.51,72.42,72.43,14267.0,71.7842,71.7842,71.6951,71.705,14267.0
2025-01-14 14:25:00,72.42,72.48,72.34,72.35,18869.0,71.6951,71.7545,71.6159,71.6258,18869.0
2025-01-14 14:30:00,72.35,72.47,72.31,72.43,29432.0,71.6258,71.7446,71.5862,71.705,29432.0
2025-01-14 14:35:00,72.42,72.45,72.42,72.42,15485.0,71.6951,71.7248,71.6951,71.6951,15485.0
2025-01-14 14:40:00,72.42,72.42,72.36,72.39,25336.0,71.6951,71.6951,71.6357,71.6654,25336.0
2025-01-14 14:45:00,72.38,72.41,72.31,72.31,26525.0,71.6555,71.6852,71.5862,71.5862,26525.0
2025-01-14 14:50:00,72.31,72.32,72.23,72.23,34837.0,71.5862,71.5961,71.507,71.507,34837.0
2025-01-14 14:55:00,72.23,72.29,72.15,72.22,34460.0,71.507,71.5664,71.4278,71.4971,34460.0
2025-01-14 15:00:00,72.22,72.29,72.16,72.2,35746.0,71.4971,71.5664,71.4377,71.4773,35746.0
2025-01-14 15:05:00,72.2,72.24,72.13,72.22,20630.0,71.4773,71.5169,71.408,71.4971,20630.0
2025-01-14 15:10:00,72.22,72.27,72.2,72.25,21163.0,71.4971,71.5466,71.4773,71.5268,21163.0
2025-01-14 15:15:00,72.29,72.36,72.27,72.34,24166.0,71.5664,71.6357,71.5466,71.6159,24166.0
2025-01-14 15:20:00,72.34,72.38,72.28,72.38,57539.0,71.6159,71.6555,71.5565,71.6555,57539.0
2025-01-14 15:25:00,72.37,72.39,72.35,72.38,20116.0,71.6456,71.6654,71.6258,71.6555,20116.0
2025-01-14 15:30:00,72.39,72.42,72.36,72.41,55649.0,71.6654,71.6951,71.6357,71.6852,55649.0
2025-01-14 15:35:00,72.39,72.47,72.32,72.33,47474.0,71.6654,71.7446,71.5961,71.606,47474.0
2025-01-14 15:40:00,72.32,72.46,72.31,72.45,54390.0,71.5961,71.7347,71.5862,71.7248,54390.0
2025-01-14 15:45:00,72.45,72.57,72.44,72.5,39914.0,71.7248,71.8436,71.7149,71.7743,39914.0
2025-01-14 15:50:00,72.48,72.61,72.43,72.53,52647.0,71.7545,71.8832,71.705,71.804,52647.0
2025-01-14 15:55:00,72.53,72.7,72.51,72.6,284392.0,71.804,71.9723,71.7842,71.8733,284392.0
2025-01-15 09:30:00,73.71,74.01,73.29,73.61,63853.0,72.9721,73.2691,72.5563,72.8731,63853.0
2025-01-15 09:35:00,73.61,73.74,73.54,73.62,24592.0,72.8731,73.0018,72.8038,72.883,24592.0
2025-01-15 09:40:00,73.59,73.64,73.48,73.56,14916.0,72.8533,72.9028,72.7444,72.8236,14916.0
2025-01-15 09:45:00,73.55,73.82,73.47,73.81,40661.0,72.8137,73.081,72.7345,73.0711,40661.0
2025-01-15 09:50:00,73.81,73.96,73.65,73.67,19324.0,73.0711,73.2196,72.9127,72.9325,19324.0
2025-01-15 09:55:00,73.71,74.0,73.71,73.94,30573.0,72.9721,73.2592,72.9721,73.1998,30573.0
2025-01-15 10:00:00,73.93,73.96,73.85,73.87,19259.0,73.1899,73.2196,73.1107,73.1305,19259.0
2025-01-15 10:05:00,73.87,73.87,73.66,73.78,29969.0,73.1305,73.1305,72.9226,73.0414,29969.0
2025-01-15 10:10:00,73.78,73.8,73.57,73.74,17041.0,73.0414,73.0612,72.8335,73.0018,17041.0
2025-01-15 10:15:00,73.75,73.75,73.55,73.6,26263.0,73.0117,73.0117,72.8137,72.8632,26263.0
2025-01-15 10:20:00,73.6,73.63,73.39,73.39,20689.0,72.8632,72.8929,72.6553,72.6553,20689.0
2025-01-15 10:25:00,73.42,73.51,73.39,73.41,78729.0,72.685,72.7741,72.6553,72.6751,78729.0
2025-01-15 10:30:00,73.41,73.5,73.37,73.46,19693.0,72.6751,72.7642,72.6355,72.7246,19693.0
2025-01-15 10:35:00,73.44,73.47,73.33,73.34,19938.0,72.7048,72.7345,72.5959,72.6058,19938.0
2025-01-15 10:40:00,73.32,73.58,73.31,73.52,17931.0,72.586,72.8434,72.5761,72.784,17931.0
2025-01-15 10:45:00,73.51,73.53,73.3,73.32,14800.0,72.7741,72.7939,72.5662,72.586,14800.0
2025-01-15 10:50:00,73.32,73.33,73.21,73.27,33329.0,72.586,72.5959,72.4772,72.5365,33329.0
2025-01-15 10:55:00,73.26,73.4,73.25,73.34,36010.0,72.5266,72.6652,72.5167,72.6058,36010.0
2025-01-15 11:00:00,73.35,73.39,73.31,73.35,20765.0,72.6157,72.6553,72.5761,72.6157,20765.0
2025-01-15 11:05:00,73.34,73.38,73.32,73.35,17496.0,72.6058,72.6454,72.586,72.6157,17496.0
2025-01-15 11:10:00,73.38,73.39,73.23,73.27,29842.0,72.6454,72.6553,72.497,72.5365,29842.0
2025-01-15 11:15:00,73.26,73.29,73.08,73.13,16376.0,72.5266,72.5563,72.3485,72.398,16376.0
2025-01-15 11:20:00,73.15,73.28,73.13,73.28,10282.0,72.4178,72.5464,72.398,72.5464,10282.0
2025-01-15 11:25:00,73.28,73.3,73.19,73.19,27147.0,72.5464,72.5662,72.4574,72.4574,27147.0
2025-01-15 11:30:00,73.17,73.2,73.07,73.12,23997.0,72.4376,72.4673,72.3386,72.3881,23997.0
2025-01-15 11:35:00,73.13,73.19,73.07,73.07,18462.0,72.398,72.4574,72.3386,72.3386,18462.0
2025-01-15 11:40:00,73.07,73.09,73.0,73.08,28365.0,72.3386,72.3584,72.2693,72.3485,28365.0
2025-01-15 11:45:00,73.08,73.13,73.06,73.1,16456.0,72.3485,72.398,72.3287,72.3683,16456.0
2025-01-15 11:50:00,73.09,73.19,73.04,73.14,22381.0,72.3584,72.4574,72.3089,72.4079,22381.0
2025-01-15 11:55:00,73.13,73.13,73.0,73.03,29783.0,72.398,72.398,72.2693,72.299,29783.0
2025-01-15 12:00:00,73.03,73.08,72.96,72.97,23604.0,72.299,72.3485,72.2297,72.2396,23604.0
2025-01-15 12:05:00,72.97,72.99,72.92,72.94,14521.0,72.2396,72.2594,72.1901,72.2099,14521.0
2025-01-15 12:10:00,72.94,73.0,72.91,72.95,24345.0,72.2099,72.2693,72.1802,72.2198,24345.0
2025-01-15 12:15:00,72.94,73.05,72.92,72.92,20389.0,72.2099,72.3188,72.1901,72.1901,20389.0
2025-01-15 12:20:00,72.93,72.98,72.74,72.8,15408.0,72.2,72.2495,72.0119,72.0713,15408.0
2025-01-15 12:25:00,72.79,72.83,72.77,72.8,11883.0,72.0614,72.101,72.0416,72.0713,11883.0
2025-01-15 12:30:00,72.81,72.96,72.77,72.96,24610.0,72.0812,72.2297,72.0416,72.2297,24610.0
2025-01-15 12:35:00,72.95,72.99,72.93,72.98,25172.0,72.2198,72.2594,72.2,72.2495,25172.0
2025-01-15 12:40:00,72.96,73.0,72.91,72.98,16484.0,72.2297,72.2693,72.1802,72.2495,16484.0
2025-01-15 12:45:00,72.97,72.99,72.92,72.94,15275.0,72.2396,72.2594,72.1901,72.2099,15275.0
2025-01-15 12:50:00,72.93,72.98,72.88,72.98,12101.0,72.2,72.2495,72.1505,72.2495,12101.0
2025-01-15 12:55:00,72.97,72.97,72.88,72.88,15052.0,72.2396,72.2396,72.1505,72.1505,15052.0
2025-01-15 13:00:00,72.9,72.95,72.86,72.95,18789.0,72.1703,72.2198,72.1307,72.2198,18789.0
2025-01-15 13:05:00,72.94,72.94,72.91,72.93,8147.0,72.2099,72.2099,72.1802,72.2,8147.0
2025-01-15 13:10:00,72.92,72.98,72.92,72.95,14369.0,72.1901,72.2495,72.1901,72.2198,14369.0
2025-01-15 13:15:00,72.94,73.01,72.94,73.0,22608.0,72.2099,72.2792,72.2099,72.2693,22608.0
2025-01-15 13:20:00,73.01,73.05,73.0,73.03,14136.0,72.2792,72.3188,72.2693,72.299,14136.0
2025-01-15 13:25:00,73.04,73.1,73.03,73.08,26669.0,72.3089,72.3683,72.299,72.3485,26669.0
2025-01-15 13:30:00,73.08,73.16,73.08,73.13,15936.0,72.3485,72.4277,72.3485,72.398,15936.0
2025-01-15 13:35:00,73.12,73.13,73.08,73.1,11723.0,72.3881,72.398,72.3485,72.3683,11723.0
2025-01-15 13:40:00,73.11,73.14,73.1,73.14,16527.0,72.3782,72.4079,72.3683,72.4079,16527.0
2025-01-15 13:45:00,73.14,73.15,73.12,73.13,17292.0,72.4079,72.4178,72.3881,72.398,17292.0
2025-01-15 13:50:00,73.14,73.21,73.14,73.17,17297.0,72.4079,72.4772,72.4079,72.4376,17297.0
2025-01-15 13:55:00,73.17,73.18,73.12,73.13,15092.0,72.4376,72.4475,72.3881,72.398,15092.0
2025-01-15 14:00:00,73.13,73.14,73.06,73.13,19701.0,72.398,72.4079,72.3287,72.398,19701.0
2025-01-15 14:05:00,73.13,73.16,73.05,73.06,27835.0,72.398,72.4277,72.3188,72.3287,27835.0
2025-01-15 14:10:00,73.07,73.1,73.05,73.05,19592.0,72.3386,72.3683,72.3188,72.3188,19592.0
2025-01-15 14:15:00,73.03,73.08,73.02,73.03,14395.0,72.299,72.3485,72.2891,72.299,14395.0
2025-01-15 14:20:00,73.04,73.09,73.03,73.04,13458.0,72.3089,72.3584,72.299,72.3089,13458.0
2025-01-15 14:25:00,73.04,73.11,73.03,73.11,14804.0,72.3089,72.3782,72.299,72.3782,14804.0
2025-01-15 14:30:00,73.1,73.16,73.1,73.16,23670.0,72.3683,72.4277,72.3683,72.4277,23670.0
2025-01-15 14:35:00,73.15,73.18,73.13,73.18,19429.0,72.4178,72.4475,72.398,72.4475,19429.0
2025-01-15 14:40:00,73.18,73.23,73.13,73.14,22372.0,72.4475,72.497,72.398,72.4079,22372.0
2025-01-15 14:45:00,73.13,73.15,73.1,73.14,16427.0,72.398,72.4178,72.3683,72.4079,16427.0
2025-01-15 14:50:00,73.13,73.19,73.09,73.19,13630.0,72.398,72.4574,72.3584,72.4574,13630.0
2025-01-15 14:55:00,73.18,73.2,73.11,73.12,22400.0,72.4475,72.4673,72.3782,72.3881,22400.0
2025-01-15 15:00:00,73.11,73.14,73.09,73.13,16809.0,72.3782,72.4079,72.3584,72.398,16809.0
2025-01-15 15:05:00,73.13,73.22,73.13,73.22,15719.0,72.398,72.4871,72.398,72.4871,15719.0
2025-01-15 15:10:00,73.22,73.24,73.17,73.23,29889.0,72.4871,72.5069,72.4376,72.497,29889.0
2025-01-15 15:15:00,73.23,73.23,73.17,73.17,29279.0,72.497,72.497,72.4376,72.4376,29279.0
2025-01-15 15:20:00,73.18,73.28,73.17,73.28,25845.0,72.4475,72.5464,72.4376,72.5464,25845.0
2025-01-15 15:25:00,73.28,73.3,73.11,73.12,50183.0,72.5464,72.5662,72.3782,72.3881,50183.0
2025-01-15 15:30:00,73.1,73.16,73.08,73.13,32911.0,72.3683,72.4277,72.3485,72.398,32911.0
2025-01-15 15:35:00,73.13,73.14,73.04,73.08,20952.0,72.398,72.4079,72.3089,72.3485,20952.0
2025-01-15 15:40:00,73.07,73.07,72.98,73.03,29540.0,72.3386,72.3386,72.2495,72.299,29540.0
2025-01-15 15:45:00,73.02,73.1,73.02,73.08,26694.0,72.2891,72.3683,72.2891,72.3485,26694.0
2025-01-15 15:50:00,73.07,73.22,73.07,73.15,42706.0,72.3386,72.4871,72.3386,72.4178,42706.0
2025-01-15 15:55:00,73.14,73.15,73.05,73.05,140949.0,72.4079,72.4178,72.3188,72.3188,140949.0
2025-01-16 09:30:00,72.95,73.32,72.93,73.31,39602.0,72.2198,72.586,72.2,72.5761,39602.0
2025-01-16 09:35:00,73.39,73.58,73.3,73.56,14825.0,72.6553,72.8434,72.5662,72.8236,14825.0
2025-01-16 09:40:00,73.56,73.71,73.56,73.68,9803.0,72.8236,72.9721,72.8236,72.9424,9803.0
2025-01-16 09:45:00,73.71,73.74,73.63,73.7,18328.0,72.9721,73.0018,72.8929,72.9622,18328.0
2025-01-16 09:50:00,73.72,73.74,73.48,73.6,19686.0,72.982,73.0018,72.7444,72.8632,19686.0
2025-01-16 09:55:00,73.61,73.61,73.45,73.53,3722.0,72.8731,72.8731,72.7147,72.7939,3722.0
2025-01-16 10:00:00,73.53,73.54,73.44,73.46,15476.0,72.7939,72.8038,72.7048,72.7246,15476.0
2025-01-16 10:05:00,73.48,73.63,73.48,73.63,15341.0,72.7444,72.8929,72.7444,72.8929,15341.0
2025-01-16 10:10:00,73.64,73.73,73.59,73.64,23944.0,72.9028,72.9919,72.8533,72.9028,23944.0
2025-01-16 10:15:00,73.64,73.69,73.63,73.67,6321.0,72.9028,72.9523,72.8929,72.9325,6321.0
2025-01-16 10:20:00,73.66,73.77,73.65,73.74,12348.0,72.9226,73.0315,72.9127,73.0018,12348.0
2025-01-16 10:25:00,73.74,73.78,73.66,73.78,17463.0,73.0018,73.0414,72.9226,73.0414,17463.0
2025-01-16 10:30:00,73.75,73.76,73.63,73.68,15407.0,73.0117,73.0216,72.8929,72.9424,15407.0
2025-01-16 10:35:00,73.66,73.68,73.57,73.6,15984.0,72.9226,72.9424,72.8335,72.8632,15984.0
2025-01-16 10:40:00,73.6,73.62,73.51,73.62,7526.0,72.8632,72.883,72.7741,72.883,7526.0
2025-01-16 10:45:00,73.61,73.85,73.6,73.83,26267.0,72.8731,73.1107,72.8632,73.0909,26267.0
2025-01-16 10:50:00,73.85,73.94,73.75,73.77,41088.0,73.1107,73.1998,73.0117,73.0315,41088.0
2025-01-16 10:55:00,73.79,73.82,73.72,73.78,29114.0,73.0513,73.081,72.982,73.0414,29114.0
2025-01-16 11:00:00,73.79,73.82,73.65,73.69,43829.0,73.0513,73.081,72.9127,72.9523,43829.0
2025-01-16 11:05:00,73.69,73.87,73.68,73.8,71057.0,72.9523,73.1305,72.9424,73.0612,71057.0
2025-01-16 11:10:00,73.8,73.84,73.74,73.75,41383.0,73.0612,73.1008,73.0018,73.0117,41383.0
2025-01-16 11:15:00,73.75,73.8,73.72,73.8,18462.0,73.0117,73.0612,72.982,73.0612,18462.0
2025-01-16 11:20:00,73.81,73.9,73.77,73.89,61984.0,73.0711,73.1602,73.0315,73.1503,61984.0
2025-01-16 11:25:00,73.88,73.98,73.88,73.97,24569.0,73.1404,73.2394,73.1404,73.2295,24569.0
2025-01-16 11:30:00,73.96,73.99,73.9,73.91,41077.0,73.2196,73.2493,73.1602,73.1701,41077.0
2025-01-16 11:35:00,73.92,74.12,73.91,74.12,14551.0,73.18,73.378,73.1701,73.378,14551.0
2025-01-16 11:40:00,74.1,74.19,74.1,74.16,25351.0,73.3582,73.4473,73.3582,73.4176,25351.0
2025-01-16 11:45:00,74.16,74.29,74.16,74.27,25684.0,73.4176,73.5463,73.4176,73.5265,25684.0
2025-01-16 11:50:00,74.28,74.3,74.16,74.25,37726.0,73.5364,73.5562,73.4176,73.5067,37726.0
2025-01-16 11:55:00,74.24,74.26,74.2,74.23,23168.0,73.4968,73.5166,73.4572,73.4869,23168.0
2025-01-16 12:00:00,74.23,74.29,74.18,74.19,15108.0,73.4869,73.5463,73.4374,73.4473,15108.0
2025-01-16 12:05:00,74.18,74.3,74.17,74.27,26126.0,73.4374,73.5562,73.4275,73.5265,26126.0
2025-01-16 12:10:00,74.27,74.31,74.27,74.27,15667.0,73.5265,73.5661,73.5265,73.5265,15667.0
2025-01-16 12:15:00,74.26,74.26,74.18,74.19,27460.0,73.5166,73.5166,73.4374,73.4473,27460.0
2025-01-16 12:20:00,74.2,74.21,74.11,74.11,12772.0,73.4572,73.4671,73.3681,73.3681,12772.0
2025-01-16 12:25:00,74.1,74.23,74.07,74.15,62134.0,73.3582,73.4869,73.3285,73.4077,62134.0
2025-01-16 12:30:00,74.16,74.2,74.09,74.18,26183.0,73.4176,73.4572,73.3483,73.4374,26183.0
2025-01-16 12:35:00,74.19,74.19,74.09,74.12,26379.0,73.4473,73.4473,73.3483,73.378,26379.0
2025-01-16 12:40:00,74.13,74.13,74.06,74.08,74332.0,73.3879,73.3879,73.3186,73.3384,74332.0
2025-01-16 12:45:00,74.09,74.21,74.08,74.21,18139.0,73.3483,73.4671,73.3384,73.4671,18139.0
2025-01-16 12:50:00,74.18,74.2,73.97,74.01,93552.0,73.4374,73.4572,73.2295,73.2691,93552.0
2025-01-16 12:55:00,74.0,74.08,73.99,74.05,15066.0,73.2592,73.3384,73.2493,73.3087,15066.0
2025-01-16 13:00:00,74.05,74.14,74.03,74.1,32348.0,73.3087,73.3978,73.2889,73.3582,32348.0
2025-01-16 13:05:00,74.1,74.11,74.03,74.05,33330.0,73.3582,73.3681,73.2889,73.3087,33330.0
2025-01-16 13:10:00,74.05,74.15,74.05,74.14,35007.0,73.3087,73.4077,73.3087,73.3978,35007.0
2025-01-16 13:15:00,74.14,74.16,74.1,74.12,38240.0,73.3978,73.4176,73.3582,73.378,38240.0
2025-01-16 13:20:00,74.13,74.18,74.13,74.17,16971.0,73.3879,73.4374,73.3879,73.4275,16971.0
2025-01-16 13:25:00,74.15,74.17,74.12,74.15,54475.0,73.4077,73.4275,73.378,73.4077,54475.0
2025-01-16 13:30:00,74.14,74.21,74.12,74.21,38035.0,73.3978,73.4671,73.378,73.4671,38035.0
2025-01-16 13:35:00,74.22,74.27,74.21,74.26,30039.0,73.477,73.5265,73.4671,73.5166,30039.0
2025-01-16 13:40:00,74.26,74.29,74.2,74.24,57698.0,73.5166,73.5463,73.4572,73.4968,57698.0
2025-01-16 13:45:00,74.24,74.28,74.19,74.27,33943.0,73.4968,73.5364,73.4473,73.5265,33943.0
2025-01-16 13:50:00,74.29,74.29,74.17,74.25,34282.0,73.5463,73.5463,73.4275,73.5067,34282.0
2025-01-16 13:55:00,74.24,74.24,74.1,74.12,31938.0,73.4968,73.4968,73.3582,73.378,31938.0
2025-01-16 14:00:00,74.13,74.13,73.93,73.94,43791.0,73.3879,73.3879,73.1899,73.1998,43791.0
2025-01-16 14:05:00,73.94,73.95,73.83,73.86,20173.0,73.1998,73.2097,73.0909,73.1206,20173.0
2025-01-16 14:10:00,73.85,73.85,73.78,73.81,33700.0,73.1107,73.1107,73.0414,73.0711,33700.0
2025-01-16 14:15:00,73.81,73.9,73.81,73.9,24763.0,73.0711,73.1602,73.0711,73.1602,24763.0
2025-01-16 14:20:00,73.9,73.94,73.85,73.86,32973.0,73.1602,73.1998,73.1107,73.1206,32973.0
2025-01-16 14:25:00,73.89,74.02,73.88,74.02,15927.0,73.1503,73.279,73.1404,73.279,15927.0
2025-01-16 14:30:00,74.03,74.03,73.99,74.0,87226.0,73.2889,73.2889,73.2493,73.2592,87226.0
2025-01-16 14:35:00,73.99,74.02,73.92,73.98,29926.0,73.2493,73.279,73.18,73.2394,29926.0
2025-01-16 14:40:00,73.98,74.01,73.98,73.98,15618.0,73.2394,73.2691,73.2394,73.2394,15618.0
2025-01-16 14:45:00,73.98,74.03,73.95,73.96,36004.0,73.2394,73.2889,73.2097,73.2196,36004.0
2025-01-16 14:50:00,73.96,73.98,73.95,73.95,12713.0,73.2196,73.2394,73.2097,73.2097,12713.0
2025-01-16 14:55:00,73.95,74.02,73.95,74.0,18051.0,73.2097,73.279,73.2097,73.2592,18051.0
2025-01-16 15:00:00,74.0,74.05,74.0,74.0,92110.0,73.2592,73.3087,73.2592,73.2592,92110.0
2025-01-16 15:05:00,74.01,74.02,73.97,73.98,39419.0,73.2691,73.279,73.2295,73.2394,39419.0
2025-01-16 15:10:00,73.98,74.0,73.97,73.98,49100.0,73.2394,73.2592,73.2295,73.2394,49100.0
2025-01-16 15:15:00,73.98,74.07,73.98,74.05,59350.0,73.2394,73.3285,73.2394,73.3087,59350.0
2025-01-16 15:20:00,74.06,74.26,73.99,74.26,130401.0,73.3186,73.5166,73.2493,73.5166,130401.0
2025-01-16 15:25:00,74.25,74.35,74.23,74.32,48790.0,73.5067,73.6057,73.4869,73.576,48790.0
2025-01-16 15:30:00,74.32,74.4,74.3,74.4,60359.0,73.576,73.6552,73.5562,73.6552,60359.0
2025-01-16 15:35:00,74.4,74.51,74.39,74.48,56551.0,73.6552,73.7641,73.6453,73.7344,56551.0
2025-01-16 15:40:00,74.49,74.55,74.48,74.54,46664.0,73.7443,73.8037,73.7344,73.7938,46664.0
2025-01-16 15:45:00,74.54,74.71,74.53,74.7,74788.0,73.7938,73.9621,73.7839,73.9522,74788.0
2025-01-16 15:50:00,74.7,74.74,74.42,74.5,121012.0,73.9522,73.9918,73.675,73.7542,121012.0
2025-01-16 15:55:00,74.5,74.64,74.46,74.63,241092.0,73.7542,73.8928,73.7146,73.8829,241092.0
2025-01-17 09:30:00,74.82,75.14,74.66,74.66,387776.0,74.071,74.3878,73.9126,73.9126,387776.0
2025-01-17 09:35:00,74.7,74.99,74.69,74.95,3781.0,73.9522,74.2393,73.9423,74.1997,3781.0
2025-01-17 09:40:00,74.98,75.17,74.98,75.04,21166.0,74.2294,74.4175,74.2294,74.2888,21166.0
2025-01-17 09:45:00,75.04,75.23,75.03,75.16,21402.0,74.2888,74.4769,74.2789,74.4076,21402.0
2025-01-17 09:50:00,75.16,75.37,75.15,75.37,25964.0,74.4076,74.6155,74.3977,74.6155,25964.0
2025-01-17 09:55:00,75.42,75.45,75.31,75.38,32282.0,74.665,74.6947,74.5561,74.6254,32282.0
2025-01-17 10:00:00,75.39,75.39,75.21,75.28,16156.0,74.6353,74.6353,74.4571,74.5264,16156.0
2025-01-17 10:05:00,75.28,75.37,75.16,75.24,28898.0,74.5264,74.6155,74.4076,74.4868,28898.0
2025-01-17 10:10:00,75.23,75.31,75.17,75.21,27766.0,74.4769,74.5561,74.4175,74.4571,27766.0
2025-01-17 10:15:00,75.24,75.25,75.18,75.2,20679.0,74.4868,74.4967,74.4274,74.4472,20679.0
2025-01-17 10:20:00,75.22,75.37,75.2,75.27,43335.0,74.467,74.6155,74.4472,74.5165,43335.0
2025-01-17 10:25:00,75.24,75.34,75.23,75.34,10366.0,74.4868,74.5858,74.4769,74.5858,10366.0
2025-01-17 10:30:00,75.34,75.38,75.31,75.37,19349.0,74.5858,74.6254,74.5561,74.6155,19349.0
2025-01-17 10:35:00,75.37,75.38,75.28,75.36,25278.0,74.6155,74.6254,74.5264,74.6056,25278.0
2025-01-17 10:40:00,75.36,75.39,75.29,75.38,49284.0,74.6056,74.6353,74.5363,74.6254,49284.0
2025-01-17 10:45:00,75.38,75.49,75.37,75.47,97352.0,74.6254,74.7343,74.6155,74.7145,97352.0
2025-01-17 10:50:00,75.48,75.52,75.46,75.49,26842.0,74.7244,74.764,74.7046,74.7343,26842.0
2025-01-17 10:55:00,75.49,75.5,75.41,75.41,27288.0,74.7343,74.7442,74.6551,74.6551,27288.0
2025-01-17 11:00:00,75.41,75.44,75.35,75.38,21433.0,74.6551,74.6848,74.5957,74.6254,21433.0
2025-01-17 11:05:00,75.38,75.44,75.35,75.43,13280.0,74.6254,74.6848,74.5957,74.6749,13280.0
2025-01-17 11:10:00,75.43,75.43,75.36,75.4,18330.0,74.6749,74.6749,74.6056,74.6452,18330.0
2025-01-17 11:15:00,75.41,75.47,75.41,75.44,29072.0,74.6551,74.7145,74.6551,74.6848,29072.0
2025-01-17 11:20:00,75.43,75.45,75.43,75.45,9286.0,74.6749,74.6947,74.6749,74.6947,9286.0
2025-01-17 11:25:00,75.46,75.49,75.43,75.43,31556.0,74.7046,74.7343,74.6749,74.6749,31556.0
2025-01-17 11:30:00,75.43,75.5,75.39,75.48,36120.0,74.6749,74.7442,74.6353,74.7244,36120.0
2025-01-17 11:35:00,75.48,75.53,75.47,75.51,22030.0,74.7244,74.7739,74.7145,74.7541,22030.0
2025-01-17 11:40:00,75.52,75.63,75.51,75.62,24578.0,74.764,74.8729,74.7541,74.863,24578.0
2025-01-17 11:45:00,75.61,75.62,75.54,75.56,14576.0,74.8531,74.863,74.7838,74.8036,14576.0
2025-01-17 11:50:00,75.55,75.57,75.53,75.56,22973.0,74.7937,74.8135,74.7739,74.8036,22973.0
2025-01-17 11:55:00,75.57,75.62,75.57,75.59,14557.0,74.8135,74.863,74.8135,74.8333,14557.0
2025-01-17 12:00:00,75.58,75.6,75.52,75.57,19327.0,74.8234,74.8432,74.764,74.8135,19327.0
2025-01-17 12:05:00,75.59,75.64,75.57,75.57,25913.0,74.8333,74.8828,74.8135,74.8135,25913.0
2025-01-17 12:10:00,75.58,75.6,75.54,75.56,15583.0,74.8234,74.8432,74.7838,74.8036,15583.0
2025-01-17 12:15:00,75.55,75.64,75.54,75.64,16946.0,74.7937,74.8828,74.7838,74.8828,16946.0
2025-01-17 12:20:00,75.64,75.66,75.61,75.64,15725.0,74.8828,74.9026,74.8531,74.8828,15725.0
2025-01-17 12:25:00,75.64,75.64,75.6,75.61,13935.0,74.8828,74.8828,74.8432,74.8531,13935.0
2025-01-17 12:30:00,75.6,75.6,75.55,75.59,17114.0,74.8432,74.8432,74.7937,74.8333,17114.0
2025-01-17 12:35:00,75.58,75.64,75.57,75.63,16118.0,74.8234,74.8828,74.8135,74.8729,16118.0
2025-01-17 12:40:00,75.65,75.68,75.63,75.66,20021.0,74.8927,74.9224,74.8729,74.9026,20021.0
2025-01-17 12:45:00,75.67,75.7,75.66,75.66,13751.0,74.9125,74.9422,74.9026,74.9026,13751.0
2025-01-17 12:50:00,75.67,75.69,75.66,75.69,19410.0,74.9125,74.9323,74.9026,74.9323,19410.0
2025-01-17 12:55:00,75.69,75.7,75.59,75.6,31838.0,74.9323,74.9422,74.8333,74.8432,31838.0
2025-01-17 13:00:00,75.6,75.6,75.48,75.5,24647.0,74.8432,74.8432,74.7244,74.7442,24647.0
2025-01-17 13:05:00,75.49,75.5,75.47,75.49,11981.0,74.7343,74.7442,74.7145,74.7343,11981.0
2025-01-17 13:10:00,75.49,75.51,75.45,75.45,19792.0,74.7343,74.7541,74.6947,74.6947,19792.0
2025-01-17 13:15:00,75.44,75.44,75.33,75.34,21076.0,74.6848,74.6848,74.5759,74.5858,21076.0
2025-01-17 13:20:00,75.34,75.34,75.26,75.27,17872.0,74.5858,74.5858,74.5066,74.5165,17872.0
2025-01-17 13:25:00,75.28,75.36,75.27,75.34,19987.0,74.5264,74.6056,74.5165,74.5858,19987.0
2025-01-17 13:30:00,75.34,75.37,75.28,75.28,28712.0,74.5858,74.6155,74.5264,74.5264,28712.0
2025-01-17 13:35:00,75.27,75.38,75.27,75.36,20600.0,74.5165,74.6254,74.5165,74.6056,20600.0
2025-01-17 13:40:00,75.36,75.37,75.31,75.31,15814.0,74.6056,74.6155,74.5561,74.5561,15814.0
2025-01-17 13:45:00,75.31,75.41,75.31,75.38,22201.0,74.5561,74.6551,74.5561,74.6254,22201.0
2025-01-17 13:50:00,75.38,75.38,75.33,75.35,26085.0,74.6254,74.6254,74.5759,74.5957,26085.0
2025-01-17 13:55:00,75.34,75.36,75.32,75.34,24455.0,74.5858,74.6056,74.566,74.5858,24455.0
2025-01-17 14:00:00,75.35,75.36,75.29,75.3,31350.0,74.5957,74.6056,74.5363,74.5462,31350.0
2025-01-17 14:05:00,75.31,75.32,75.29,75.32,25799.0,74.5561,74.566,74.5363,74.566,25799.0
2025-01-17 14:10:00,75.32,75.35,75.31,75.34,32873.0,74.566,74.5957,74.5561,74.5858,32873.0
2025-01-17 14:15:00,75.34,75.35,75.31,75.31,19749.0,74.5858,74.5957,74.5561,74.5561,19749.0
2025-01-17 14:20:00,75.31,75.39,75.31,75.38,19273.0,74.5561,74.6353,74.5561,74.6254,19273.0
2025-01-17 14:25:00,75.39,75.4,75.3,75.3,22906.0,74.6353,74.6452,74.5462,74.5462,22906.0
2025-01-17 14:30:00,75.3,75.31,75.28,75.31,14382.0,74.5462,74.5561,74.5264,74.5561,14382.0
2025-01-17 14:35:00,75.31,75.35,75.31,75.33,24470.0,74.5561,74.5957,74.5561,74.5759,24470.0
2025-01-17 14:40:00,75.34,75.36,75.31,75.34,19004.0,74.5858,74.6056,74.5561,74.5858,19004.0
2025-01-17 14:45:00,75.33,75.33,75.3,75.3,7670.0,74.5759,74.5759,74.5462,74.5462,7670.0
2025-01-17 14:50:00,75.31,75.31,75.3,75.3,12731.0,74.5561,74.5561,74.5462,74.5462,12731.0
2025-01-17 14:55:00,75.3,75.36,75.28,75.33,29095.0,74.5462,74.6056,74.5264,74.5759,29095.0
2025-01-17 15:00:00,75.34,75.34,75.22,75.22,23226.0,74.5858,74.5858,74.467,74.467,23226.0
2025-01-17 15:05:00,75.21,75.22,75.16,75.18,27566.0,74.4571,74.467,74.4076,74.4274,27566.0
2025-01-17 15:10:00,75.18,75.21,75.12,75.15,29854.0,74.4274,74.4571,74.368,74.3977,29854.0
2025-01-17 15:15:00,75.16,75.17,75.07,75.17,33633.0,74.4076,74.4175,74.3185,74.4175,33633.0
2025-01-17 15:20:00,75.17,75.23,75.17,75.22,39351.0,74.4175,74.4769,74.4175,74.467,39351.0
2025-01-17 15:25:00,75.23,75.26,75.2,75.25,25011.0,74.4769,74.5066,74.4472,74.4967,25011.0
2025-01-17 15:30:00,75.25,75.25,75.14,75.23,46044.0,74.4967,74.4967,74.3878,74.4769,46044.0
2025-01-17 15:35:00,75.22,75.22,75.16,75.19,34859.0,74.467,74.467,74.4076,74.4373,34859.0
2025-01-17 15:40:00,75.19,75.22,75.06,75.06,59464.0,74.4373,74.467,74.3086,74.3086,59464.0
2025-01-17 15:45:00,75.05,75.07,75.0,75.03,62720.0,74.2987,74.3185,74.2492,74.2789,62720.0
2025-01-17 15:50:00,75.02,75.14,74.99,75.11,70559.0,74.269,74.3878,74.2393,74.3581,70559.0
2025-01-17 15:55:00,75.1,75.24,75.02,75.09,326437.0,74.3482,74.4868,74.269,74.3383,326437.0
2025-01-21 09:30:00,75.41,75.79,75.32,75.6,66621.0,74.6551,75.0313,74.566,74.8432,66621.0
2025-01-21 09:35:00,75.52,75.72,75.35,75.72,7962.0,74.764,74.962,74.5957,74.962,7962.0
2025-01-21 09:40:00,75.77,75.93,75.77,75.81,10347.0,75.0115,75.1699,75.0115,75.0511,10347.0
2025-01-21 09:45:00,75.81,75.91,75.68,75.69,12982.0,75.0511,75.1501,74.9224,74.9323,12982.0
2025-01-21 09:50:00,75.69,75.9,75.68,75.75,25066.0,74.9323,75.1402,74.9224,74.9917,25066.0
2025-01-21 09:55:00,75.75,75.85,75.64,75.82,18867.0,74.9917,75.0907,74.8828,75.061,18867.0
2025-01-21 10:00:00,75.81,75.81,75.53,75.62,125430.0,75.0511,75.0511,74.7739,74.863,125430.0
2025-01-21 10:05:00,75.63,75.67,75.55,75.67,64152.0,74.8729,74.9125,74.7937,74.9125,64152.0
2025-01-21 10:10:00,75.67,75.72,75.49,75.55,25986.0,74.9125,74.962,74.7343,74.7937,25986.0
2025-01-21 10:15:00,75.56,75.66,75.54,75.63,33238.0,74.8036,74.9026,74.7838,74.8729,33238.0
2025-01-21 10:20:00,75.63,75.66,75.46,75.47,14307.0,74.8729,74.9026,74.7046,74.7145,14307.0
2025-01-21 10:25:00,75.47,75.55,75.41,75.55,14367.0,74.7145,74.7937,74.6551,74.7937,14367.0
2025-01-21 10:30:00,75.55,75.6,75.49,75.53,26619.0,74.7937,74.8432,74.7343,74.7739,26619.0
2025-01-21 10:35:00,75.55,75.59,75.44,75.56,34624.0,74.7937,74.8333,74.6848,74.8036,34624.0
2025-01-21 10:40:00,75.57,75.57,75.45,75.5,17417.0,74.8135,74.8135,74.6947,74.7442,17417.0
2025-01-21 10:45:00,75.49,75.5,75.35,75.37,19332.0,74.7343,74.7442,74.5957,74.6155,19332.0
2025-01-21 10:50:00,75.37,75.52,75.34,75.49,37922.0,74.6155,74.764,74.5858,74.7343,37922.0
2025-01-21 10:55:00,75.49,75.57,75.47,75.53,10742.0,74.7343,74.8135,74.7145,74.7739,10742.0
2025-01-21 11:00:00,75.56,75.59,75.45,75.58,14718.0,74.8036,74.8333,74.6947,74.8234,14718.0
2025-01-21 11:05:00,75.6,75.67,75.59,75.65,5364.0,74.8432,74.9125,74.8333,74.8927,5364.0
2025-01-21 11:10:00,75.65,75.65,75.56,75.57,12579.0,74.8927,74.8927,74.8036,74.8135,12579.0
2025-01-21 11:15:00,75.58,75.68,75.58,75.68,12455.0,74.8234,74.9224,74.8234,74.9224,12455.0
2025-01-21 11:20:00,75.68,75.73,75.68,75.72,3873.0,74.9224,74.9719,74.9224,74.962,3873.0
2025-01-21 11:25:00,75.73,75.85,75.73,75.85,32348.0,74.9719,75.0907,74.9719,75.0907,32348.0
2025-01-21 11:30:00,75.83,75.86,75.74,75.74,15542.0,75.0709,75.1006,74.9818,74.9818,15542.0
2025-01-21 11:35:00,75.73,75.78,75.73,75.75,20291.0,74.9719,75.0214,74.9719,74.9917,20291.0
2025-01-21 11:40:00,75.75,75.83,75.66,75.77,125099.0,74.9917,75.0709,74.9026,75.0115,125099.0
2025-01-21 11:45:00,75.75,75.8,75.68,75.75,19963.0,74.9917,75.0412,74.9224,74.9917,19963.0
2025-01-21 11:50:00,75.75,75.75,75.67,75.72,13716.0,74.9917,74.9917,74.9125,74.962,13716.0
2025-01-21 11:55:00,75.72,75.72,75.56,75.56,9266.0,74.962,74.962,74.8036,74.8036,9266.0
2025-01-21 12:00:00,75.59,75.6,75.47,75.49,9062.0,74.8333,74.8432,74.7145,74.7343,9062.0
2025-01-21 12:05:00,75.5,75.54,75.48,75.54,9311.0,74.7442,74.7838,74.7244,74.7838,9311.0
2025-01-21 12:10:00,75.55,75.56,75.46,75.46,10301.0,74.7937,74.8036,74.7046,74.7046,10301.0
2025-01-21 12:15:00,75.47,75.56,75.46,75.56,11637.0,74.7145,74.8036,74.7046,74.8036,11637.0
2025-01-21 12:20:00,75.56,75.56,75.46,75.48,22969.0,74.8036,74.8036,74.7046,74.7244,22969.0
2025-01-21 12:25:00,75.47,75.51,75.45,75.46,10122.0,74.7145,74.7541,74.6947,74.7046,10122.0
2025-01-21 12:30:00,75.47,75.5,75.44,75.48,10900.0,74.7145,74.7442,74.6848,74.7244,10900.0
2025-01-21 12:35:00,75.48,75.5,75.45,75.46,11531.0,74.7244,74.7442,74.6947,74.7046,11531.0
2025-01-21 12:40:00,75.48,75.55,75.48,75.52,24788.0,74.7244,74.7937,74.7244,74.764,24788.0
2025-01-21 12:45:00,75.52,75.53,75.47,75.51,14324.0,74.764,74.7739,74.7145,74.7541,14324.0
2025-01-21 12:50:00,75.52,75.52,75.39,75.4,13824.0,74.764,74.764,74.6353,74.6452,13824.0
2025-01-21 12:55:00,75.4,75.45,75.39,75.45,8366.0,74.6452,74.6947,74.6353,74.6947,8366.0
2025-01-21 13:00:00,75.44,75.44,75.35,75.41,11107.0,74.6848,74.6848,74.5957,74.6551,11107.0
2025-01-21 13:05:00,75.39,75.44,75.38,75.42,9346.0,74.6353,74.6848,74.6254,74.665,9346.0
2025-01-21 13:10:00,75.41,75.42,75.37,75.38,13860.0,74.6551,74.665,74.6155,74.6254,13860.0
2025-01-21 13:15:00,75.37,75.42,75.37,75.42,5513.0,74.6155,74.665,74.6155,74.665,5513.0
2025-01-21 13:20:00,75.42,75.42,75.39,75.4,7436.0,74.665,74.665,74.6353,74.6452,7436.0
2025-01-21 13:25:00,75.39,75.54,75.39,75.47,26986.0,74.6353,74.7838,74.6353,74.7145,26986.0
2025-01-21 13:30:00,75.46,75.51,75.36,75.43,47026.0,74.7046,74.7541,74.6056,74.6749,47026.0
2025-01-21 13:35:00,75.45,75.48,75.39,75.4,7830.0,74.6947,74.7244,74.6353,74.6452,7830.0
2025-01-21 13:40:00,75.37,75.45,75.37,75.45,41038.0,74.6155,74.6947,74.6155,74.6947,41038.0
2025-01-21 13:45:00,75.44,75.45,75.42,75.42,3804.0,74.6848,74.6947,74.665,74.665,3804.0
2025-01-21 13:50:00,75.42,75.46,75.41,75.44,10803.0,74.665,74.7046,74.6551,74.6848,10803.0
2025-01-21 13:55:00,75.44,75.46,75.43,75.46,9131.0,74.6848,74.7046,74.6749,74.7046,9131.0
2025-01-21 14:00:00,75.44,75.51,75.44,75.45,20495.0,74.6848,74.7541,74.6848,74.6947,20495.0
2025-01-21 14:05:00,75.45,75.53,75.45,75.52,8308.0,74.6947,74.7739,74.6947,74.764,8308.0
2025-01-21 14:10:00,75.52,75.52,75.42,75.45,68769.0,74.764,74.764,74.665,74.6947,68769.0
2025-01-21 14:15:00,75.45,75.49,75.43,75.47,34819.0,74.6947,74.7343,74.6749,74.7145,34819.0
2025-01-21 14:20:00,75.47,75.48,75.43,75.46,15461.0,74.7145,74.7244,74.6749,74.7046,15461.0
2025-01-21 14:25:00,75.49,75.51,75.34,75.39,43943.0,74.7343,74.7541,74.5858,74.6353,43943.0
2025-01-21 14:30:00,75.38,75.39,75.28,75.28,12355.0,74.6254,74.6353,74.5264,74.5264,12355.0
2025-01-21 14:35:00,75.29,75.29,75.21,75.26,11599.0,74.5363,74.5363,74.4571,74.5066,11599.0
2025-01-21 14:40:00,75.26,75.26,75.22,75.23,8045.0,74.5066,74.5066,74.467,74.4769,8045.0
2025-01-21 14:45:00,75.23,75.24,75.21,75.21,9969.0,74.4769,74.4868,74.4571,74.4571,9969.0
2025-01-21 14:50:00,75.22,75.26,75.21,75.25,8235.0,74.467,74.5066,74.4571,74.4967,8235.0
2025-01-21 14:55:00,75.25,75.27,75.24,75.26,10892.0,74.4967,74.5165,74.4868,74.5066,10892.0
2025-01-21 15:00:00,75.26,75.27,75.2,75.2,22862.0,74.5066,74.5165,74.4472,74.4472,22862.0
2025-01-21 15:05:00,75.21,75.23,75.18,75.18,20832.0,74.4571,74.4769,74.4274,74.4274,20832.0
2025-01-21 15:10:00,75.19,75.27,75.19,75.23,17271.0,74.4373,74.5165,74.4373,74.4769,17271.0
2025-01-21 15:15:00,75.23,75.38,75.23,75.33,30196.0,74.4769,74.6254,74.4769,74.5759,30196.0
2025-01-21 15:20:00,75.33,75.37,75.3,75.3,20613.0,74.5759,74.6155,74.5462,74.5462,20613.0
2025-01-21 15:25:00,75.3,75.33,75.29,75.31,18884.0,74.5462,74.5759,74.5363,74.5561,18884.0
2025-01-21 15:30:00,75.31,75.31,75.23,75.26,29273.0,74.5561,74.5561,74.4769,74.5066,29273.0
2025-01-21 15:35:00,75.26,75.29,75.21,75.25,38363.0,74.5066,74.5363,74.4571,74.4967,38363.0
2025-01-21 15:40:00,75.24,75.27,75.18,75.26,22040.0,74.4868,74.5165,74.4274,74.5066,22040.0
2025-01-21 15:45:00,75.25,75.25,75.12,75.22,21744.0,74.4967,74.4967,74.368,74.467,21744.0
2025-01-21 15:50:00,75.22,75.3,75.14,75.14,74706.0,74.467,74.5462,74.3878,74.3878,74706.0
2025-01-21 15:55:00,75.15,75.29,75.11,75.18,230650.0,74.3977,74.5363,74.3581,74.4274,230650.0
2025-01-22 09:30:00,75.56,75.79,74.97,75.41,118561.0,74.8036,75.0313,74.2195,74.6551,118561.0
2025-01-22 09:35:00,75.32,75.61,75.31,75.44,34723.0,74.566,74.8531,74.5561,74.6848,34723.0
2025-01-22 09:40:00,75.41,75.55,75.35,75.52,4890.0,74.6551,74.7937,74.5957,74.764,4890.0
2025-01-22 09:45:00,75.5,75.55,75.35,75.36,28263.0,74.7442,74.7937,74.5957,74.6056,28263.0
2025-01-22 09:50:00,75.4,75.46,75.31,75.39,11663.0,74.6452,74.7046,74.5561,74.6353,11663.0
2025-01-22 09:55:00,75.41,75.5,75.38,75.38,17772.0,74.6551,74.7442,74.6254,74.6254,17772.0
2025-01-22 10:00:00,75.41,75.58,75.41,75.47,21590.0,74.6551,74.8234,74.6551,74.7145,21590.0
2025-01-22 10:05:00,75.51,75.55,75.38,75.43,11385.0,74.7541,74.7937,74.6254,74.6749,11385.0
2025-01-22 10:10:00,75.45,75.47,75.38,75.4,21520.0,74.6947,74.7145,74.6254,74.6452,21520.0
2025-01-22 10:15:00,75.41,75.58,75.4,75.54,20409.0,74.6551,74.8234,74.6452,74.7838,20409.0
2025-01-22 10:20:00,75.56,75.61,75.5,75.56,20910.0,74.8036,74.8531,74.7442,74.8036,20910.0
2025-01-22 10:25:00,75.52,75.58,75.4,75.44,15784.0,74.764,74.8234,74.6452,74.6848,15784.0
2025-01-22 10:30:00,75.43,75.43,75.21,75.31,17559.0,74.6749,74.6749,74.4571,74.5561,17559.0
2025-01-22 10:35:00,75.32,75.38,75.26,75.3,14896.0,74.566,74.6254,74.5066,74.5462,14896.0
2025-01-22 10:40:00,75.28,75.32,75.2,75.29,17620.0,74.5264,74.566,74.4472,74.5363,17620.0
2025-01-22 10:45:00,75.29,75.31,75.08,75.08,14799.0,74.5363,74.5561,74.3284,74.3284,14799.0
2025-01-22 10:50:00,75.07,75.23,75.07,75.2,17572.0,74.3185,74.4769,74.3185,74.4472,17572.0
2025-01-22 10:55:00,75.19,75.29,75.17,75.28,14882.0,74.4373,74.5363,74.4175,74.5264,14882.0
2025-01-22 11:00:00,75.3,75.34,75.14,75.17,13928.0,74.5462,74.5858,74.3878,74.4175,13928.0
2025-01-22 11:05:00,75.18,75.23,75.08,75.13,16123.0,74.4274,74.4769,74.3284,74.3779,16123.0
2025-01-22 11:10:00,75.14,75.17,75.11,75.14,15845.0,74.3878,74.4175,74.3581,74.3878,15845.0
2025-01-22 11:15:00,75.14,75.16,75.07,75.09,9779.0,74.3878,74.4076,74.3185,74.3383,9779.0
2025-01-22 11:20:00,75.07,75.15,75.07,75.13,15670.0,74.3185,74.3977,74.3185,74.3779,15670.0
2025-01-22 11:25:00,75.11,75.21,75.11,75.21,9817.0,74.3581,74.4571,74.3581,74.4571,9817.0
2025-01-22 11:30:00,75.23,75.28,75.22,75.26,14122.0,74.4769,74.5264,74.467,74.5066,14122.0
2025-01-22 11:35:00,75.27,75.28,75.21,75.28,9788.0,74.5165,74.5264,74.4571,74.5264,9788.0
2025-01-22 11:40:00,75.28,75.33,75.23,75.24,33121.0,74.5264,74.5759,74.4769,74.4868,33121.0
2025-01-22 11:45:00,75.25,75.32,75.21,75.21,12863.0,74.4967,74.566,74.4571,74.4571,12863.0
2025-01-22 11:50:00,75.22,75.23,75.14,75.2,7885.0,74.467,74.4769,74.3878,74.4472,7885.0
2025-01-22 11:55:00,75.19,75.2,75.11,75.11,9646.0,74.4373,74.4472,74.3581,74.3581,9646.0
2025-01-22 12:00:00,75.1,75.12,75.02,75.08,11803.0,74.3482,74.368,74.269,74.3284,11803.0
2025-01-22 12:05:00,75.09,75.09,75.0,75.01,11158.0,74.3383,74.3383,74.2492,74.2591,11158.0
2025-01-22 12:10:00,75.01,75.05,75.0,75.02,11068.0,74.2591,74.2987,74.2492,74.269,11068.0
2025-01-22 12:15:00,75.02,75.12,75.01,75.11,5839.0,74.269,74.368,74.2591,74.3581,5839.0
2025-01-22 12:20:00,75.11,75.16,75.1,75.15,13036.0,74.3581,74.4076,74.3482,74.3977,13036.0
2025-01-22 12:25:00,75.15,75.25,75.15,75.25,27823.0,74.3977,74.4967,74.3977,74.4967,27823.0
2025-01-22 12:30:00,75.25,75.28,75.23,75.25,7874.0,74.4967,74.5264,74.4769,74.4967,7874.0
2025-01-22 12:35:00,75.25,75.26,75.19,75.26,15913.0,74.4967,74.5066,74.4373,74.5066,15913.0
2025-01-22 12:40:00,75.25,75.28,75.25,75.28,15187.0,74.4967,74.5264,74.4967,74.5264,15187.0
2025-01-22 12:45:00,75.27,75.3,75.26,75.27,17728.0,74.5165,74.5462,74.5066,74.5165,17728.0
2025-01-22 12:50:00,75.26,75.27,75.15,75.17,11771.0,74.5066,74.5165,74.3977,74.4175,11771.0
2025-01-22 12:55:00,75.17,75.19,75.15,75.17,14672.0,74.4175,74.4373,74.3977,74.4175,14672.0
2025-01-22 13:00:00,75.17,75.17,75.08,75.11,28598.0,74.4175,74.4175,74.3284,74.3581,28598.0
2025-01-22 13:05:00,75.12,75.16,75.08,75.09,11731.0,74.368,74.4076,74.3284,74.3383,11731.0
2025-01-22 13:10:00,75.09,75.26,75.09,75.26,9246.0,74.3383,74.5066,74.3383,74.5066,9246.0
2025-01-22 13:15:00,75.26,75.29,75.25,75.29,13185.0,74.5066,74.5363,74.4967,74.5363,13185.0
2025-01-22 13:20:00,75.29,75.38,75.29,75.38,5732.0,74.5363,74.6254,74.5363,74.6254,5732.0
2025-01-22 13:25:00,75.38,75.43,75.37,75.42,17421.0,74.6254,74.6749,74.6155,74.665,17421.0
2025-01-22 13:30:00,75.42,75.42,75.37,75.37,19034.0,74.665,74.665,74.6155,74.6155,19034.0
2025-01-22 13:35:00,75.37,75.38,75.3,75.3,7312.0,74.6155,74.6254,74.5462,74.5462,7312.0
2025-01-22 13:40:00,75.32,75.38,75.32,75.36,15592.0,74.566,74.6254,74.566,74.6056,15592.0
2025-01-22 13:45:00,75.35,75.35,75.27,75.3,8330.0,74.5957,74.5957,74.5165,74.5462,8330.0
2025-01-22 13:50:00,75.3,75.32,75.25,75.25,10767.0,74.5462,74.566,74.4967,74.4967,10767.0
2025-01-22 13:55:00,75.25,75.25,75.17,75.17,11214.0,74.4967,74.4967,74.4175,74.4175,11214.0
2025-01-22 14:00:00,75.17,75.21,75.13,75.21,9372.0,74.4175,74.4571,74.3779,74.4571,9372.0
2025-01-22 14:05:00,75.22,75.23,75.2,75.2,13954.0,74.467,74.4769,74.4472,74.4472,13954.0
2025-01-22 14:10:00,75.19,75.2,75.16,75.18,7867.0,74.4373,74.4472,74.4076,74.4274,7867.0
2025-01-22 14:15:00,75.18,75.18,75.15,75.16,7712.0,74.4274,74.4274,74.3977,74.4076,7712.0
2025-01-22 14:20:00,75.16,75.21,75.16,75.19,26569.0,74.4076,74.4571,74.4076,74.4373,26569.0
2025-01-22 14:25:00,75.2,75.22,75.15,75.18,23660.0,74.4472,74.467,74.3977,74.4274,23660.0
2025-01-22 14:30:00,75.18,75.28,75.18,75.27,5497.0,74.4274,74.5264,74.4274,74.5165,5497.0
2025-01-22 14:35:00,75.27,75.31,75.26,75.29,19231.0,74.5165,74.5561,74.5066,74.5363,19231.0
2025-01-22 14:40:00,75.29,75.29,75.24,75.27,13921.0,74.5363,74.5363,74.4868,74.5165,13921.0
2025-01-22 14:45:00,75.25,75.27,75.25,75.27,9334.0,74.4967,74.5165,74.4967,74.5165,9334.0
2025-01-22 14:50:00,75.27,75.3,75.27,75.3,7124.0,74.5165,74.5462,74.5165,74.5462,7124.0
2025-01-22 14:55:00,75.3,75.3,75.25,75.28,17066.0,74.5462,74.5462,74.4967,74.5264,17066.0
2025-01-22 15:00:00,75.28,75.29,75.22,75.29,9247.0,74.5264,74.5363,74.467,74.5363,9247.0
2025-01-22 15:05:00,75.29,75.37,75.29,75.36,22267.0,74.5363,74.6155,74.5363,74.6056,22267.0
2025-01-22 15:10:00,75.37,75.37,75.35,75.36,12608.0,74.6155,74.6155,74.5957,74.6056,12608.0
2025-01-22 15:15:00,75.36,75.38,75.33,75.36,21217.0,74.6056,74.6254,74.5759,74.6056,21217.0
2025-01-22 15:20:00,75.36,75.36,75.26,75.28,17511.0,74.6056,74.6056,74.5066,74.5264,17511.0
2025-01-22 15:25:00,75.28,75.28,75.09,75.1,28964.0,74.5264,74.5264,74.3383,74.3482,28964.0
2025-01-22 15:30:00,75.1,75.13,75.05,75.06,26332.0,74.3482,74.3779,74.2987,74.3086,26332.0
2025-01-22 15:35:00,75.06,75.06,74.96,75.0,18149.0,74.3086,74.3086,74.2096,74.2492,18149.0
2025-01-22 15:40:00,74.98,74.99,74.89,74.93,29114.0,74.2294,74.2393,74.1403,74.1799,29114.0
2025-01-22 15:45:00,74.92,74.92,74.82,74.84,20532.0,74.17,74.17,74.071,74.0908,20532.0
2025-01-22 15:50:00,74.84,74.89,74.76,74.78,48656.0,74.0908,74.1403,74.0116,74.0314,48656.0
2025-01-22 15:55:00,74.76,74.8,74.7,74.75,135504.0,74.0116,74.0512,73.9522,74.0017,135504.0
2025-01-23 09:30:00,74.74,74.92,74.63,74.9,43098.0,73.9918,74.17,73.8829,74.1502,43098.0
2025-01-23 09:35:00,74.9,74.98,74.87,74.9,14069.0,74.1502,74.2294,74.1205,74.1502,14069.0
2025-01-23 09:40:00,74.87,75.03,74.87,75.0,11605.0,74.1205,74.2789,74.1205,74.2492,11605.0
2025-01-23 09:45:00,75.03,75.08,74.82,74.84,11173.0,74.2789,74.3284,74.071,74.0908,11173.0
2025-01-23 09:50:00,74.83,74.93,74.79,74.81,10064.0,74.0809,74.1799,74.0413,74.0611,10064.0
2025-01-23 09:55:00,74.8,75.0,74.8,75.0,15199.0,74.0512,74.2492,74.0512,74.2492,15199.0
2025-01-23 10:00:00,75.0,75.11,74.95,75.01,15434.0,74.2492,74.3581,74.1997,74.2591,15434.0
2025-01-23 10:05:00,75.01,75.04,74.97,75.0,13736.0,74.2591,74.2888,74.2195,74.2492,13736.0
2025-01-23 10:10:00,75.0,75.0,74.86,74.92,23585.0,74.2492,74.2492,74.1106,74.17,23585.0
2025-01-23 10:15:00,74.89,75.05,74.88,75.05,16741.0,74.1403,74.2987,74.1304,74.2987,16741.0
2025-01-23 10:20:00,75.05,75.06,74.79,74.79,12967.0,74.2987,74.3086,74.0413,74.0413,12967.0
2025-01-23 10:25:00,74.83,74.85,74.75,74.75,13385.0,74.0809,74.1007,74.0017,74.0017,13385.0
2025-01-23 10:30:00,74.75,74.8,74.72,74.73,11297.0,74.0017,74.0512,73.972,73.9819,11297.0
2025-01-23 10:35:00,74.73,74.74,74.61,74.61,17959.0,73.9819,73.9918,73.8631,73.8631,17959.0
2025-01-23 10:40:00,74.6,74.81,74.6,74.8,34001.0,73.8532,74.0611,73.8532,74.0512,34001.0
2025-01-23 10:45:00,74.8,74.83,74.77,74.8,18257.0,74.0512,74.0809,74.0215,74.0512,18257.0
2025-01-23 10:50:00,74.82,74.9,74.8,74.87,25282.0,74.071,74.1502,74.0512,74.1205,25282.0
2025-01-23 10:55:00,74.85,74.89,74.82,74.83,16920.0,74.1007,74.1403,74.071,74.0809,16920.0
2025-01-23 11:00:00,74.84,74.94,74.83,74.94,24356.0,74.0908,74.1898,74.0809,74.1898,24356.0
2025-01-23 11:05:00,74.94,74.96,74.92,74.93,10442.0,74.1898,74.2096,74.17,74.1799,10442.0
2025-01-23 11:10:00,74.92,74.94,74.81,74.84,12022.0,74.17,74.1898,74.0611,74.0908,12022.0
2025-01-23 11:15:00,74.84,74.97,74.84,74.97,17303.0,74.0908,74.2195,74.0908,74.2195,17303.0
2025-01-23 11:20:00,74.98,75.05,74.97,75.03,22137.0,74.2294,74.2987,74.2195,74.2789,22137.0
2025-01-23 11:25:00,75.03,75.04,74.93,74.97,16558.0,74.2789,74.2888,74.1799,74.2195,16558.0
2025-01-23 11:30:00,74.97,74.98,74.93,74.95,19663.0,74.2195,74.2294,74.1799,74.1997,19663.0
2025-01-23 11:35:00,74.95,75.01,74.93,74.97,22861.0,74.1997,74.2591,74.1799,74.2195,22861.0
2025-01-23 11:40:00,74.96,75.06,74.96,75.05,13598.0,74.2096,74.3086,74.2096,74.2987,13598.0
2025-01-23 11:45:00,75.05,75.09,75.03,75.07,9822.0,74.2987,74.3383,74.2789,74.3185,9822.0
2025-01-23 11:50:00,75.06,75.11,75.04,75.04,13557.0,74.3086,74.3581,74.2888,74.2888,13557.0
2025-01-23 11:55:00,75.04,75.07,75.02,75.04,14732.0,74.2888,74.3185,74.269,74.2888,14732.0
2025-01-23 12:00:00,75.0,75.07,74.98,75.06,8334.0,74.2492,74.3185,74.2294,74.3086,8334.0
2025-01-23 12:05:00,75.05,75.06,75.0,75.01,12257.0,74.2987,74.3086,74.2492,74.2591,12257.0
2025-01-23 12:10:00,75.03,75.08,75.01,75.04,6383.0,74.2789,74.3284,74.2591,74.2888,6383.0
2025-01-23 12:15:00,75.04,75.04,74.92,74.92,9423.0,74.2888,74.2888,74.17,74.17,9423.0
2025-01-23 12:20:00,74.92,75.02,74.88,75.01,25319.0,74.17,74.269,74.1304,74.2591,25319.0
2025-01-23 12:25:00,75.01,75.03,74.95,74.98,29945.0,74.2591,74.2789,74.1997,74.2294,29945.0
2025-01-23 12:30:00,74.98,75.03,74.97,75.02,10052.0,74.2294,74.2789,74.2195,74.269,10052.0
2025-01-23 12:35:00,75.02,75.09,75.02,75.09,13110.0,74.269,74.3383,74.269,74.3383,13110.0
2025-01-23 12:40:00,75.09,75.1,75.08,75.09,6613.0,74.3383,74.3482,74.3284,74.3383,6613.0
2025-01-23 12:45:00,75.09,75.11,75.01,75.09,50677.0,74.3383,74.3581,74.2591,74.3383,50677.0
2025-01-23 12:50:00,75.09,75.13,75.09,75.1,15487.0,74.3383,74.3779,74.3383,74.3482,15487.0
2025-01-23 12:55:00,75.11,75.17,75.1,75.16,12189.0,74.3581,74.4175,74.3482,74.4076,12189.0
2025-01-23 13:00:00,75.17,75.2,75.12,75.13,20481.0,74.4175,74.4472,74.368,74.3779,20481.0
2025-01-23 13:05:00,75.12,75.12,75.1,75.11,6760.0,74.368,74.368,74.3482,74.3581,6760.0
2025-01-23 13:10:00,75.11,75.21,75.11,75.18,16638.0,74.3581,74.4571,74.3581,74.4274,16638.0
2025-01-23 13:15:00,75.19,75.19,75.17,75.17,13342.0,74.4373,74.4373,74.4175,74.4175,13342.0
2025-01-23 13:20:00,75.17,75.17,75.07,75.08,17400.0,74.4175,74.4175,74.3185,74.3284,17400.0
2025-01-23 13:25:00,75.08,75.1,75.06,75.08,39409.0,74.3284,74.3482,74.3086,74.3284,39409.0
2025-01-23 13:30:00,75.09,75.09,75.06,75.06,11117.0,74.3383,74.3383,74.3086,74.3086,11117.0
2025-01-23 13:35:00,75.05,75.06,74.98,74.98,8476.0,74.2987,74.3086,74.2294,74.2294,8476.0
2025-01-23 13:40:00,74.98,75.01,74.98,75.0,10688.0,74.2294,74.2591,74.2294,74.2492,10688.0
2025-01-23 13:45:00,75.0,75.0,74.97,75.0,15487.0,74.2492,74.2492,74.2195,74.2492,15487.0
2025-01-23 13:50:00,74.99,74.99,74.91,74.91,162104.0,74.2393,74.2393,74.1601,74.1601,162104.0
2025-01-23 13:55:00,74.93,74.94,74.83,74.83,18677.0,74.1799,74.1898,74.0809,74.0809,18677.0
2025-01-23 14:00:00,74.83,75.03,74.78,75.03,28765.0,74.0809,74.2789,74.0314,74.2789,28765.0
2025-01-23 14:05:00,75.02,75.08,74.97,75.06,12698.0,74.269,74.3284,74.2195,74.3086,12698.0
2025-01-23 14:10:00,75.05,75.08,75.02,75.06,17990.0,74.2987,74.3284,74.269,74.3086,17990.0
2025-01-23 14:15:00,75.05,75.05,74.92,74.94,18243.0,74.2987,74.2987,74.17,74.1898,18243.0
2025-01-23 14:20:00,74.95,74.98,74.94,74.98,6532.0,74.1997,74.2294,74.1898,74.2294,6532.0
2025-01-23 14:25:00,74.98,74.99,74.93,74.93,14963.0,74.2294,74.2393,74.1799,74.1799,14963.0
2025-01-23 14:30:00,74.93,74.98,74.93,74.97,7428.0,74.1799,74.2294,74.1799,74.2195,7428.0
2025-01-23 14:35:00,74.97,74.97,74.86,74.86,15245.0,74.2195,74.2195,74.1106,74.1106,15245.0
2025-01-23 14:40:00,74.86,74.88,74.85,74.87,7089.0,74.1106,74.1304,74.1007,74.1205,7089.0
2025-01-23 14:45:00,74.87,74.88,74.85,74.85,10614.0,74.1205,74.1304,74.1007,74.1007,10614.0
2025-01-23 14:50:00,74.84,74.86,74.83,74.84,9091.0,74.0908,74.1106,74.0809,74.0908,9091.0
2025-01-23 14:55:00,74.84,74.86,74.81,74.81,14955.0,74.0908,74.1106,74.0611,74.0611,14955.0
2025-01-23 15:00:00,74.81,74.84,74.81,74.82,9055.0,74.0611,74.0908,74.0611,74.071,9055.0
2025-01-23 15:05:00,74.82,74.88,74.81,74.88,24901.0,74.071,74.1304,74.0611,74.1304,24901.0
2025-01-23 15:10:00,74.89,74.9,74.79,74.79,25239.0,74.1403,74.1502,74.0413,74.0413,25239.0
2025-01-23 15:15:00,74.79,74.86,74.78,74.86,23931.0,74.0413,74.1106,74.0314,74.1106,23931.0
2025-01-23 15:20:00,74.85,74.86,74.78,74.8,16534.0,74.1007,74.1106,74.0314,74.0512,16534.0
2025-01-23 15:25:00,74.8,74.84,74.8,74.82,29720.0,74.0512,74.0908,74.0512,74.071,29720.0
2025-01-23 15:30:00,74.82,74.82,74.73,74.74,29740.0,74.071,74.071,73.9819,73.9918,29740.0
2025-01-23 15:35:00,74.73,74.78,74.65,74.68,28149.0,73.9819,74.0314,73.9027,73.9324,28149.0
2025-01-23 15:40:00,74.67,74.72,74.65,74.68,23973.0,73.9225,73.972,73.9027,73.9324,23973.0
2025-01-23 15:45:00,74.67,74.72,74.62,74.64,33058.0,73.9225,73.972,73.873,73.8928,33058.0
2025-01-23 15:50:00,74.64,74.69,74.6,74.65,54977.0,73.8928,73.9423,73.8532,73.9027,54977.0
2025-01-23 15:55:00,74.65,74.74,74.56,74.6,254486.0,73.9027,73.9918,73.8136,73.8532,254486.0
2025-01-24 09:30:00,74.44,74.81,74.34,74.59,43325.0,73.6948,74.0611,73.5958,73.8433,43325.0
2025-01-24 09:35:00,74.54,74.58,74.37,74.47,20418.0,73.7938,73.8334,73.6255,73.7245,20418.0
2025-01-24 09:40:00,74.45,74.49,74.19,74.19,17457.0,73.7047,73.7443,73.4473,73.4473,17457.0
2025-01-24 09:45:00,74.18,74.26,74.08,74.12,15763.0,73.4374,73.5166,73.3384,73.378,15763.0
2025-01-24 09:50:00,74.11,74.22,73.93,73.93,13358.0,73.3681,73.477,73.1899,73.1899,13358.0
2025-01-24 09:55:00,73.93,74.14,73.92,74.05,15071.0,73.1899,73.3978,73.18,73.3087,15071.0
2025-01-24 10:00:00,74.09,74.18,74.08,74.15,24850.0,73.3483,73.4374,73.3384,73.4077,24850.0
2025-01-24 10:05:00,74.13,74.17,74.1,74.1,17574.0,73.3879,73.4275,73.3582,73.3582,17574.0
2025-01-24 10:10:00,74.07,74.13,73.97,74.0,14292.0,73.3285,73.3879,73.2295,73.2592,14292.0
2025-01-24 10:15:00,73.98,74.09,73.98,73.98,37067.0,73.2394,73.3483,73.2394,73.2394,37067.0
2025-01-24 10:20:00,73.98,74.03,73.97,73.99,11446.0,73.2394,73.2889,73.2295,73.2493,11446.0
2025-01-24 10:25:00,74.0,74.02,73.92,73.98,5179.0,73.2592,73.279,73.18,73.2394,5179.0
2025-01-24 10:30:00,73.96,74.04,73.89,73.89,22707.0,73.2196,73.2988,73.1503,73.1503,22707.0
2025-01-24 10:35:00,73.92,73.93,73.88,73.88,3033.0,73.18,73.1899,73.1404,73.1404,3033.0
2025-01-24 10:40:00,73.88,73.94,73.88,73.89,10064.0,73.1404,73.1998,73.1404,73.1503,10064.0
2025-01-24 10:45:00,73.89,73.92,73.87,73.91,18652.0,73.1503,73.18,73.1305,73.1701,18652.0
2025-01-24 10:50:00,73.91,73.93,73.84,73.85,23291.0,73.1701,73.1899,73.1008,73.1107,23291.0
2025-01-24 10:55:00,73.85,73.87,73.7,73.7,35140.0,73.1107,73.1305,72.9622,72.9622,35140.0
2025-01-24 11:00:00,73.72,73.8,73.7,73.76,17546.0,72.982,73.0612,72.9622,73.0216,17546.0
2025-01-24 11:05:00,73.77,73.77,73.64,73.64,10684.0,73.0315,73.0315,72.9028,72.9028,10684.0
2025-01-24 11:10:00,73.64,73.67,73.55,73.57,9792.0,72.9028,72.9325,72.8137,72.8335,9792.0
2025-01-24 11:15:00,73.58,73.67,73.55,73.62,53839.0,72.8434,72.9325,72.8137,72.883,53839.0
2025-01-24 11:20:00,73.64,73.64,73.58,73.61,8161.0,72.9028,72.9028,72.8434,72.8731,8161.0
2025-01-24 11:25:00,73.59,73.64,73.58,73.64,11136.0,72.8533,72.9028,72.8434,72.9028,11136.0
2025-01-24 11:30:00,73.64,73.75,73.62,73.74,17238.0,72.9028,73.0117,72.883,73.0018,17238.0
2025-01-24 11:35:00,73.76,73.8,73.76,73.79,10114.0,73.0216,73.0612,73.0216,73.0513,10114.0
2025-01-24 11:40:00,73.79,73.79,73.74,73.76,21304.0,73.0513,73.0513,73.0018,73.0216,21304.0
2025-01-24 11:45:00,73.75,73.79,73.75,73.79,3801.0,73.0117,73.0513,73.0117,73.0513,3801.0
2025-01-24 11:50:00,73.77,73.79,73.69,73.69,14727.0,73.0315,73.0513,72.9523,72.9523,14727.0
2025-01-24 11:55:00,73.71,73.74,73.69,73.7,13539.0,72.9721,73.0018,72.9523,72.9622,13539.0
2025-01-24 12:00:00,73.69,73.71,73.66,73.7,8295.0,72.9523,72.9721,72.9226,72.9622,8295.0
2025-01-24 12:05:00,73.68,73.79,73.68,73.72,28364.0,72.9424,73.0513,72.9424,72.982,28364.0
2025-01-24 12:10:00,73.71,73.74,73.58,73.59,10312.0,72.9721,73.0018,72.8434,72.8533,10312.0
2025-01-24 12:15:00,73.59,73.62,73.57,73.59,7717.0,72.8533,72.883,72.8335,72.8533,7717.0
2025-01-24 12:20:00,73.6,73.74,73.59,73.73,24898.0,72.8632,73.0018,72.8533,72.9919,24898.0
2025-01-24 12:25:00,73.73,73.75,73.71,73.72,13652.0,72.9919,73.0117,72.9721,72.982,13652.0
2025-01-24 12:30:00,73.75,73.77,73.7,73.76,17126.0,73.0117,73.0315,72.9622,73.0216,17126.0
2025-01-24 12:35:00,73.76,73.81,73.76,73.81,18599.0,73.0216,73.0711,73.0216,73.0711,18599.0
2025-01-24 12:40:00,73.79,73.81,73.74,73.76,11346.0,73.0513,73.0711,73.0018,73.0216,11346.0
2025-01-24 12:45:00,73.74,73.84,73.74,73.83,13822.0,73.0018,73.1008,73.0018,73.0909,13822.0
2025-01-24 12:50:00,73.83,73.84,73.78,73.83,15732.0,73.0909,73.1008,73.0414,73.0909,15732.0
2025-01-24 12:55:00,73.81,73.85,73.78,73.81,10780.0,73.0711,73.1107,73.0414,73.0711,10780.0
2025-01-24 13:00:00,73.83,73.86,73.82,73.84,5130.0,73.0909,73.1206,73.081,73.1008,5130.0
2025-01-24 13:05:00,73.84,73.91,73.83,73.9,8484.0,73.1008,73.1701,73.0909,73.1602,8484.0
2025-01-24 13:10:00,73.91,73.91,73.84,73.89,14776.0,73.1701,73.1701,73.1008,73.1503,14776.0
2025-01-24 13:15:00,73.87,73.87,73.79,73.8,7405.0,73.1305,73.1305,73.0513,73.0612,7405.0
2025-01-24 13:20:00,73.81,73.81,73.73,73.73,11534.0,73.0711,73.0711,72.9919,72.9919,11534.0
2025-01-24 13:25:00,73.71,73.79,73.71,73.78,11268.0,72.9721,73.0513,72.9721,73.0414,11268.0
2025-01-24 13:30:00,73.79,73.81,73.78,73.78,14320.0,73.0513,73.0711,73.0414,73.0414,14320.0
2025-01-24 13:35:00,73.78,73.8,73.74,73.77,11817.0,73.0414,73.0612,73.0018,73.0315,11817.0
2025-01-24 13:40:00,73.78,73.82,73.77,73.81,9674.0,73.0414,73.081,73.0315,73.0711,9674.0
2025-01-24 13:45:00,73.8,73.82,73.79,73.79,16321.0,73.0612,73.081,73.0513,73.0513,16321.0
2025-01-24 13:50:00,73.79,73.85,73.79,73.82,18530.0,73.0513,73.1107,73.0513,73.081,18530.0
2025-01-24 13:55:00,73.81,73.82,73.72,73.78,18268.0,73.0711,73.081,72.982,73.0414,18268.0
2025-01-24 14:00:00,73.77,73.87,73.77,73.87,9075.0,73.0315,73.1305,73.0315,73.1305,9075.0
2025-01-24 14:05:00,73.87,73.88,73.83,73.84,12911.0,73.1305,73.1404,73.0909,73.1008,12911.0
2025-01-24 14:10:00,73.86,73.9,73.85,73.9,10764.0,73.1206,73.1602,73.1107,73.1602,10764.0
2025-01-24 14:15:00,73.91,73.96,73.89,73.91,17409.0,73.1701,73.2196,73.1503,73.1701,17409.0
2025-01-24 14:20:00,73.91,73.93,73.78,73.78,22960.0,73.1701,73.1899,73.0414,73.0414,22960.0
2025-01-24 14:25:00,73.77,73.8,73.72,73.74,29405.0,73.0315,73.0612,72.982,73.0018,29405.0
2025-01-24 14:30:00,73.74,73.76,73.69,73.72,15224.0,73.0018,73.0216,72.9523,72.982,15224.0
2025-01-24 14:35:00,73.7,73.7,73.68,73.68,8749.0,72.9622,72.9622,72.9424,72.9424,8749.0
2025-01-24 14:40:00,73.69,73.76,73.65,73.74,48021.0,72.9523,73.0216,72.9127,73.0018,48021.0
2025-01-24 14:45:00,73.75,73.79,73.74,73.75,26152.0,73.0117,73.0513,73.0018,73.0117,26152.0
2025-01-24 14:50:00,73.75,73.8,73.74,73.75,29502.0,73.0117,73.0612,73.0018,73.0117,29502.0
2025-01-24 14:55:00,73.75,73.76,73.69,73.69,15648.0,73.0117,73.0216,72.9523,72.9523,15648.0
2025-01-24 15:00:00,73.68,73.75,73.68,73.75,42766.0,72.9424,73.0117,72.9424,73.0117,42766.0
2025-01-24 15:05:00,73.75,73.75,73.65,73.66,15758.0,73.0117,73.0117,72.9127,72.9226,15758.0
2025-01-24 15:10:00,73.65,73.66,73.59,73.66,33104.0,72.9127,72.9226,72.8533,72.9226,33104.0
2025-01-24 15:15:00,73.66,73.8,73.64,73.75,26622.0,72.9226,73.0612,72.9028,73.0117,26622.0
2025-01-24 15:20:00,73.75,73.77,73.66,73.67,24525.0,73.0117,73.0315,72.9226,72.9325,24525.0
2025-01-24 15:25:00,73.67,73.67,73.5,73.53,63671.0,72.9325,72.9325,72.7642,72.7939,63671.0
2025-01-24 15:30:00,73.53,73.54,73.46,73.48,60716.0,72.7939,72.8038,72.7246,72.7444,60716.0
2025-01-24 15:35:00,73.46,73.49,73.41,73.45,41012.0,72.7246,72.7543,72.6751,72.7147,41012.0
2025-01-24 15:40:00,73.44,73.49,73.35,73.46,40538.0,72.7048,72.7543,72.6157,72.7246,40538.0
2025-01-24 15:45:00,73.46,73.56,73.4,73.53,46034.0,72.7246,72.8236,72.6652,72.7939,46034.0
2025-01-24 15:50:00,73.54,73.75,73.54,73.57,87714.0,72.8038,73.0117,72.8038,72.8335,87714.0
2025-01-24 15:55:00,73.56,73.82,73.52,73.75,374081.0,72.8236,73.081,72.784,73.0117,374081.0
2025-01-27 09:30:00,74.0,74.87,73.9,74.75,151050.0,73.2592,74.1205,73.1602,74.0017,151050.0
2025-01-27 09:35:00,74.69,75.02,74.64,74.66,77707.0,73.9423,74.269,73.8928,73.9126,77707.0
2025-01-27 09:40:00,74.65,74.83,74.61,74.67,52883.0,73.9027,74.0809,73.8631,73.9225,52883.0
2025-01-27 09:45:00,74.67,74.8,74.6,74.64,24791.0,73.9225,74.0512,73.8532,73.8928,24791.0
2025-01-27 09:50:00,74.66,74.84,74.6,74.83,39661.0,73.9126,74.0908,73.8532,74.0809,39661.0
2025-01-27 09:55:00,74.84,75.09,74.8,75.06,24199.0,74.0908,74.3383,74.0512,74.3086,24199.0
2025-01-27 10:00:00,75.06,75.12,74.99,75.02,63906.0,74.3086,74.368,74.2393,74.269,63906.0
2025-01-27 10:05:00,75.04,75.21,75.02,75.17,17757.0,74.2888,74.4571,74.269,74.4175,17757.0
2025-01-27 10:10:00,75.18,75.24,74.98,75.03,46829.0,74.4274,74.4868,74.2294,74.2789,46829.0
2025-01-27 10:15:00,75.03,75.18,75.02,75.18,21247.0,74.2789,74.4274,74.269,74.4274,21247.0
2025-01-27 10:20:00,75.15,75.33,75.15,75.23,50465.0,74.3977,74.5759,74.3977,74.4769,50465.0
2025-01-27 10:25:00,75.23,75.27,75.13,75.13,24030.0,74.4769,74.5165,74.3779,74.3779,24030.0
2025-01-27 10:30:00,75.11,75.16,75.02,75.02,9791.0,74.3581,74.4076,74.269,74.269,9791.0
2025-01-27 10:35:00,75.01,75.04,74.82,74.86,10868.0,74.2591,74.2888,74.071,74.1106,10868.0
2025-01-27 10:40:00,74.86,75.0,74.85,75.0,10936.0,74.1106,74.2492,74.1007,74.2492,10936.0
2025-01-27 10:45:00,75.01,75.04,74.86,74.88,27759.0,74.2591,74.2888,74.1106,74.1304,27759.0
2025-01-27 10:50:00,74.88,74.91,74.83,74.83,20696.0,74.1304,74.1601,74.0809,74.0809,20696.0
2025-01-27 10:55:00,74.85,74.92,74.82,74.85,42727.0,74.1007,74.17,74.071,74.1007,42727.0
2025-01-27 11:00:00,74.81,74.87,74.75,74.75,9119.0,74.0611,74.1205,74.0017,74.0017,9119.0
2025-01-27 11:05:00,74.78,75.01,74.78,74.89,25956.0,74.0314,74.2591,74.0314,74.1403,25956.0
2025-01-27 11:10:00,74.9,74.96,74.85,74.88,13706.0,74.1502,74.2096,74.1007,74.1304,13706.0
2025-01-27 11:15:00,74.88,75.04,74.87,75.04,15419.0,74.1304,74.2888,74.1205,74.2888,15419.0
2025-01-27 11:20:00,75.05,75.13,75.04,75.13,15494.0,74.2987,74.3779,74.2888,74.3779,15494.0
2025-01-27 11:25:00,75.11,75.28,75.09,75.28,22919.0,74.3581,74.5264,74.3383,74.5264,22919.0
2025-01-27 11:30:00,75.25,75.29,75.15,75.28,12812.0,74.4967,74.5363,74.3977,74.5264,12812.0
2025-01-27 11:35:00,75.28,75.38,75.28,75.31,21688.0,74.5264,74.6254,74.5264,74.5561,21688.0
2025-01-27 11:40:00,75.32,75.35,75.17,75.21,37800.0,74.566,74.5957,74.4175,74.4571,37800.0
2025-01-27 11:45:00,75.21,75.33,75.18,75.18,12957.0,74.4571,74.5759,74.4274,74.4274,12957.0
2025-01-27 11:50:00,75.18,75.18,75.03,75.1,36257.0,74.4274,74.4274,74.2789,74.3482,36257.0
2025-01-27 11:55:00,75.12,75.15,75.06,75.06,16109.0,74.368,74.3977,74.3086,74.3086,16109.0
2025-01-27 12:00:00,75.03,75.08,74.9,74.9,14698.0,74.2789,74.3284,74.1502,74.1502,14698.0
2025-01-27 12:05:00,74.9,75.04,74.9,75.04,16613.0,74.1502,74.2888,74.1502,74.2888,16613.0
2025-01-27 12:10:00,75.05,75.08,75.01,75.06,6139.0,74.2987,74.3284,74.2591,74.3086,6139.0
2025-01-27 12:15:00,75.04,75.14,75.04,75.14,4684.0,74.2888,74.3878,74.2888,74.3878,4684.0
2025-01-27 12:20:00,75.14,75.33,75.14,75.31,36775.0,74.3878,74.5759,74.3878,74.5561,36775.0
2025-01-27 12:25:00,75.32,75.41,75.32,75.41,14868.0,74.566,74.6551,74.566,74.6551,14868.0
2025-01-27 12:30:00,75.41,75.43,75.26,75.28,40387.0,74.6551,74.6749,74.5066,74.5264,40387.0
2025-01-27 12:35:00,75.29,75.32,75.27,75.3,8427.0,74.5363,74.566,74.5165,74.5462,8427.0
2025-01-27 12:40:00,75.28,75.45,75.27,75.45,13459.0,74.5264,74.6947,74.5165,74.6947,13459.0
2025-01-27 12:45:00,75.45,75.45,75.33,75.33,29398.0,74.6947,74.6947,74.5759,74.5759,29398.0
2025-01-27 12:50:00,75.33,75.37,75.3,75.34,30910.0,74.5759,74.6155,74.5462,74.5858,30910.0
2025-01-27 12:55:00,75.34,75.39,75.29,75.3,41488.0,74.5858,74.6353,74.5363,74.5462,41488.0
2025-01-27 13:00:00,75.31,75.31,75.19,75.2,11427.0,74.5561,74.5561,74.4373,74.4472,11427.0
2025-01-27 13:05:00,75.2,75.36,75.19,75.34,13474.0,74.4472,74.6056,74.4373,74.5858,13474.0
2025-01-27 13:10:00,75.34,75.39,75.32,75.37,8378.0,74.5858,74.6353,74.566,74.6155,8378.0
2025-01-27 13:15:00,75.39,75.43,75.34,75.35,18018.0,74.6353,74.6749,74.5858,74.5957,18018.0
2025-01-27 13:20:00,75.33,75.37,75.3,75.37,3087.0,74.5759,74.6155,74.5462,74.6155,3087.0
2025-01-27 13:25:00,75.37,75.44,75.36,75.42,14294.0,74.6155,74.6848,74.6056,74.665,14294.0
2025-01-27 13:30:00,75.41,75.43,75.33,75.37,23323.0,74.6551,74.6749,74.5759,74.6155,23323.0
2025-01-27 13:35:00,75.37,75.38,75.24,75.29,13055.0,74.6155,74.6254,74.4868,74.5363,13055.0
2025-01-27 13:40:00,75.29,75.37,75.29,75.37,10114.0,74.5363,74.6155,74.5363,74.6155,10114.0
2025-01-27 13:45:00,75.37,75.43,75.34,75.41,17749.0,74.6155,74.6749,74.5858,74.6551,17749.0
2025-01-27 13:50:00,75.41,75.5,75.41,75.5,18222.0,74.6551,74.7442,74.6551,74.7442,18222.0
2025-01-27 13:55:00,75.51,75.59,75.47,75.59,28185.0,74.7541,74.8333,74.7145,74.8333,28185.0
2025-01-27 14:00:00,75.59,75.71,75.59,75.68,32969.0,74.8333,74.9521,74.8333,74.9224,32969.0
2025-01-27 14:05:00,75.67,75.78,75.67,75.78,16568.0,74.9125,75.0214,74.9125,75.0214,16568.0
2025-01-27 14:10:00,75.78,75.8,75.7,75.71,26401.0,75.0214,75.0412,74.9422,74.9521,26401.0
2025-01-27 14:15:00,75.72,75.81,75.71,75.8,12248.0,74.962,75.0511,74.9521,75.0412,12248.0
2025-01-27 14:20:00,75.8,75.8,75.75,75.77,26858.0,75.0412,75.0412,74.9917,75.0115,26858.0
2025-01-27 14:25:00,75.77,75.88,75.77,75.88,25342.0,75.0115,75.1204,75.0115,75.1204,25342.0
2025-01-27 14:30:00,75.87,75.93,75.85,75.93,24425.0,75.1105,75.1699,75.0907,75.1699,24425.0
2025-01-27 14:35:00,75.95,76.04,75.95,76.03,18558.0,75.1897,75.2788,75.1897,75.2689,18558.0
2025-01-27 14:40:00,76.02,76.07,75.97,76.0,37044.0,75.259,75.3085,75.2095,75.2392,37044.0
2025-01-27 14:45:00,76.01,76.01,75.87,75.87,19790.0,75.2491,75.2491,75.1105,75.1105,19790.0
2025-01-27 14:50:00,75.87,75.98,75.8,75.97,62959.0,75.1105,75.2194,75.0412,75.2095,62959.0
2025-01-27 14:55:00,75.97,76.04,75.95,75.98,26151.0,75.2095,75.2788,75.1897,75.2194,26151.0
2025-01-27 15:00:00,75.98,76.01,75.75,75.75,23540.0,75.2194,75.2491,74.9917,74.9917,23540.0
2025-01-27 15:05:00,75.75,75.75,75.54,75.63,47652.0,74.9917,74.9917,74.7838,74.8729,47652.0
2025-01-27 15:10:00,75.64,75.67,75.34,75.42,40877.0,74.8828,74.9125,74.5858,74.665,40877.0
2025-01-27 15:15:00,75.44,75.66,75.39,75.6,113918.0,74.6848,74.9026,74.6353,74.8432,113918.0
2025-01-27 15:20:00,75.61,75.71,75.58,75.7,53670.0,74.8531,74.9521,74.8234,74.9422,53670.0
2025-01-27 15:25:00,75.7,75.72,75.51,75.61,77554.0,74.9422,74.962,74.7541,74.8531,77554.0
2025-01-27 15:30:00,75.62,75.7,75.62,75.64,61786.0,74.863,74.9422,74.863,74.8828,61786.0
2025-01-27 15:35:00,75.64,75.67,75.63,75.64,35295.0,74.8828,74.9125,74.8729,74.8828,35295.0
2025-01-27 15:40:00,75.66,75.78,75.66,75.69,80030.0,74.9026,75.0214,74.9026,74.9323,80030.0
2025-01-27 15:45:00,75.7,75.7,75.54,75.59,49300.0,74.9422,74.9422,74.7838,74.8333,49300.0
2025-01-27 15:50:00,75.58,75.84,75.58,75.82,125207.0,74.8234,75.0808,74.8234,75.061,125207.0
2025-01-27 15:55:00,75.82,76.14,75.82,76.12,277424.0,75.061,75.3778,75.061,75.358,277424.0
2025-01-28 09:30:00,76.23,76.47,76.03,76.39,44154.0,75.4669,75.7045,75.2689,75.6253,44154.0
2025-01-28 09:35:00,76.39,76.93,76.35,76.9,25764.0,75.6253,76.1599,75.5857,76.1302,25764.0
2025-01-28 09:40:00,76.87,76.92,76.7,76.7,24629.0,76.1005,76.15,75.9322,75.9322,24629.0
2025-01-28 09:45:00,76.67,76.88,76.46,76.47,15197.0,75.9025,76.1104,75.6946,75.7045,15197.0
2025-01-28 09:50:00,76.44,76.49,76.29,76.3,14862.0,75.6748,75.7243,75.5263,75.5362,14862.0
2025-01-28 09:55:00,76.3,76.45,76.23,76.45,19617.0,75.5362,75.6847,75.4669,75.6847,19617.0
2025-01-28 10:00:00,76.41,76.42,76.21,76.28,16961.0,75.6451,75.655,75.4471,75.5164,16961.0
2025-01-28 10:05:00,76.28,76.36,76.2,76.25,13112.0,75.5164,75.5956,75.4372,75.4867,13112.0
2025-01-28 10:10:00,76.23,76.25,76.08,76.08,14042.0,75.4669,75.4867,75.3184,75.3184,14042.0
2025-01-28 10:15:00,76.09,76.24,76.08,76.08,17110.0,75.3283,75.4768,75.3184,75.3184,17110.0
2025-01-28 10:20:00,76.09,76.15,76.06,76.1,13360.0,75.3283,75.3877,75.2986,75.3382,13360.0
2025-01-28 10:25:00,76.11,76.16,76.01,76.03,13634.0,75.3481,75.3976,75.2491,75.2689,13634.0
2025-01-28 10:30:00,76.01,76.07,75.95,76.0,15058.0,75.2491,75.3085,75.1897,75.2392,15058.0
2025-01-28 10:35:00,76.01,76.05,75.98,76.0,14917.0,75.2491,75.2887,75.2194,75.2392,14917.0
2025-01-28 10:40:00,76.0,76.05,75.97,76.05,5732.0,75.2392,75.2887,75.2095,75.2887,5732.0
2025-01-28 10:45:00,76.08,76.13,75.93,76.03,17725.0,75.3184,75.3679,75.1699,75.2689,17725.0
2025-01-28 10:50:00,76.03,76.15,76.02,76.12,9182.0,75.2689,75.3877,75.259,75.358,9182.0
2025-01-28 10:55:00,76.11,76.11,75.98,76.01,21527.0,75.3481,75.3481,75.2194,75.2491,21527.0
2025-01-28 11:00:00,76.03,76.16,76.03,76.16,15788.0,75.2689,75.3976,75.2689,75.3976,15788.0
2025-01-28 11:05:00,76.15,76.16,76.07,76.16,10086.0,75.3877,75.3976,75.3085,75.3976,10086.0
2025-01-28 11:10:00,76.14,76.18,76.07,76.07,13536.0,75.3778,75.4174,75.3085,75.3085,13536.0
2025-01-28 11:15:00,76.07,76.09,75.97,75.97,18595.0,75.3085,75.3283,75.2095,75.2095,18595.0
2025-01-28 11:20:00,75.96,75.98,75.82,75.84,7623.0,75.1996,75.2194,75.061,75.0808,7623.0
2025-01-28 11:25:00,75.84,75.85,75.67,75.68,15790.0,75.0808,75.0907,74.9125,74.9224,15790.0
2025-01-28 11:30:00,75.66,75.68,75.55,75.61,9232.0,74.9026,74.9224,74.7937,74.8531,9232.0
2025-01-28 11:35:00,75.59,75.59,75.49,75.54,19416.0,74.8333,74.8333,74.7343,74.7838,19416.0
2025-01-28 11:40:00,75.52,75.64,75.49,75.64,16019.0,74.764,74.8828,74.7343,74.8828,16019.0
2025-01-28 11:45:00,75.71,75.71,75.62,75.67,16703.0,74.9521,74.9521,74.863,74.9125,16703.0
2025-01-28 11:50:00,75.68,75.69,75.53,75.54,9318.0,74.9224,74.9323,74.7739,74.7838,9318.0
2025-01-28 11:55:00,75.53,75.6,75.51,75.55,11926.0,74.7739,74.8432,74.7541,74.7937,11926.0
2025-01-28 12:00:00,75.55,75.57,75.45,75.52,7804.0,74.7937,74.8135,74.6947,74.764,7804.0
2025-01-28 12:05:00,75.51,75.63,75.49,75.63,13814.0,74.7541,74.8729,74.7343,74.8729,13814.0
2025-01-28 12:10:00,75.63,75.63,75.57,75.59,8787.0,74.8729,74.8729,74.8135,74.8333,8787.0
2025-01-28 12:15:00,75.59,75.6,75.56,75.58,4843.0,74.8333,74.8432,74.8036,74.8234,4843.0
2025-01-28 12:20:00,75.56,75.56,75.5,75.52,11655.0,74.8036,74.8036,74.7442,74.764,11655.0
2025-01-28 12:25:00,75.52,75.55,75.45,75.46,10529.0,74.764,74.7937,74.6947,74.7046,10529.0
2025-01-28 12:30:00,75.5,75.54,75.45,75.45,12037.0,74.7442,74.7838,74.6947,74.6947,12037.0
2025-01-28 12:35:00,75.47,75.47,75.42,75.42,6655.0,74.7145,74.7145,74.665,74.665,6655.0
2025-01-28 12:40:00,75.43,75.46,75.35,75.36,56117.0,74.6749,74.7046,74.5957,74.6056,56117.0
2025-01-28 12:45:00,75.37,75.37,75.32,75.34,17988.0,74.6155,74.6155,74.566,74.5858,17988.0
2025-01-28 12:50:00,75.35,75.39,75.28,75.28,50225.0,74.5957,74.6353,74.5264,74.5264,50225.0
2025-01-28 12:55:00,75.28,75.4,75.28,75.37,37163.0,74.5264,74.6452,74.5264,74.6155,37163.0
2025-01-28 13:00:00,75.38,75.44,75.29,75.3,8479.0,74.6254,74.6848,74.5363,74.5462,8479.0
2025-01-28 13:05:00,75.29,75.31,75.24,75.24,12278.0,74.5363,74.5561,74.4868,74.4868,12278.0
2025-01-28 13:10:00,75.27,75.4,75.27,75.38,13311.0,74.5165,74.6452,74.5165,74.6254,13311.0
2025-01-28 13:15:00,75.41,75.43,75.39,75.41,5047.0,74.6551,74.6749,74.6353,74.6551,5047.0
2025-01-28 13:20:00,75.41,75.45,75.41,75.43,5005.0,74.6551,74.6947,74.6551,74.6749,5005.0
2025-01-28 13:25:00,75.43,75.45,75.41,75.42,15071.0,74.6749,74.6947,74.6551,74.665,15071.0
2025-01-28 13:30:00,75.42,75.54,75.41,75.52,13123.0,74.665,74.7838,74.6551,74.764,13123.0
2025-01-28 13:35:00,75.51,75.55,75.45,75.49,35201.0,74.7541,74.7937,74.6947,74.7343,35201.0
2025-01-28 13:40:00,75.49,75.49,75.4,75.41,10151.0,74.7343,74.7343,74.6452,74.6551,10151.0
2025-01-28 13:45:00,75.42,75.42,75.28,75.3,8090.0,74.665,74.665,74.5264,74.5462,8090.0
2025-01-28 13:50:00,75.31,75.31,75.17,75.17,22950.0,74.5561,74.5561,74.4175,74.4175,22950.0
2025-01-28 13:55:00,75.17,75.24,75.1,75.22,20618.0,74.4175,74.4868,74.3482,74.467,20618.0
2025-01-28 14:00:00,75.22,75.34,75.22,75.26,16491.0,74.467,74.5858,74.467,74.5066,16491.0
2025-01-28 14:05:00,75.26,75.32,75.21,75.32,7706.0,74.5066,74.566,74.4571,74.566,7706.0
2025-01-28 14:10:00,75.3,75.3,75.25,75.26,13776.0,74.5462,74.5462,74.4967,74.5066,13776.0
2025-01-28 14:15:00,75.24,75.26,75.17,75.2,13579.0,74.4868,74.5066,74.4175,74.4472,13579.0
2025-01-28 14:20:00,75.19,75.21,75.18,75.18,7138.0,74.4373,74.4571,74.4274,74.4274,7138.0
2025-01-28 14:25:00,75.18,75.26,75.18,75.22,19803.0,74.4274,74.5066,74.4274,74.467,19803.0
2025-01-28 14:30:00,75.21,75.21,75.18,75.18,10201.0,74.4571,74.4571,74.4274,74.4274,10201.0
2025-01-28 14:35:00,75.19,75.21,75.13,75.15,15235.0,74.4373,74.4571,74.3779,74.3977,15235.0
2025-01-28 14:40:00,75.15,75.26,75.14,75.18,17001.0,74.3977,74.5066,74.3878,74.4274,17001.0
2025-01-28 14:45:00,75.18,75.22,75.16,75.17,14104.0,74.4274,74.467,74.4076,74.4175,14104.0
2025-01-28 14:50:00,75.17,75.19,75.14,75.16,21862.0,74.4175,74.4373,74.3878,74.4076,21862.0
2025-01-28 14:55:00,75.18,75.22,75.08,75.12,19662.0,74.4274,74.467,74.3284,74.368,19662.0
2025-01-28 15:00:00,75.12,75.19,75.09,75.16,18738.0,74.368,74.4373,74.3383,74.4076,18738.0
2025-01-28 15:05:00,75.14,75.22,75.13,75.21,17132.0,74.3878,74.467,74.3779,74.4571,17132.0
2025-01-28 15:10:00,75.2,75.28,75.2,75.23,24146.0,74.4472,74.5264,74.4472,74.4769,24146.0
2025-01-28 15:15:00,75.24,75.27,75.22,75.22,19772.0,74.4868,74.5165,74.467,74.467,19772.0
2025-01-28 15:20:00,75.22,75.29,75.22,75.25,16364.0,74.467,74.5363,74.467,74.4967,16364.0
2025-01-28 15:25:00,75.25,75.29,75.18,75.18,23524.0,74.4967,74.5363,74.4274,74.4274,23524.0
2025-01-28 15:30:00,75.18,75.19,75.04,75.06,39355.0,74.4274,74.4373,74.2888,74.3086,39355.0
2025-01-28 15:35:00,75.06,75.24,75.05,75.23,28276.0,74.3086,74.4868,74.2987,74.4769,28276.0
2025-01-28 15:40:00,75.23,75.26,75.19,75.21,19797.0,74.4769,74.5066,74.4373,74.4571,19797.0
2025-01-28 15:45:00,75.19,75.23,75.07,75.13,26067.0,74.4373,74.4769,74.3185,74.3779,26067.0
2025-01-28 15:50:00,75.14,75.23,75.1,75.16,60356.0,74.3878,74.4769,74.3482,74.4076,60356.0
2025-01-28 15:55:00,75.16,75.24,75.1,75.16,255112.0,74.4076,74.4868,74.3482,74.4076,255112.0
2025-01-29 09:30:00,75.03,75.47,75.03,75.34,17461.0,74.2789,74.7145,74.2789,74.5858,17461.0
2025-01-29 09:35:00,75.36,75.57,75.26,75.52,6726.0,74.6056,74.8135,74.5066,74.764,6726.0
2025-01-29 09:40:00,75.48,75.7,75.39,75.7,13128.0,74.7244,74.9422,74.6353,74.9422,13128.0
2025-01-29 09:45:00,75.7,76.14,75.67,76.0,40329.0,74.9422,75.3778,74.9125,75.2392,40329.0
2025-01-29 09:50:00,75.99,76.1,75.97,76.09,9472.0,75.2293,75.3382,75.2095,75.3283,9472.0
2025-01-29 09:55:00,76.12,76.3,76.11,76.3,12922.0,75.358,75.5362,75.3481,75.5362,12922.0
2025-01-29 10:00:00,76.25,76.38,76.19,76.38,16631.0,75.4867,75.6154,75.4273,75.6154,16631.0
2025-01-29 10:05:00,76.38,76.41,76.17,76.27,12534.0,75.6154,75.6451,75.4075,75.5065,12534.0
2025-01-29 10:10:00,76.26,76.26,76.05,76.09,9966.0,75.4966,75.4966,75.2887,75.3283,9966.0
2025-01-29 10:15:00,76.09,76.23,76.08,76.13,15480.0,75.3283,75.4669,75.3184,75.3679,15480.0
2025-01-29 10:20:00,76.13,76.24,76.09,76.24,11220.0,75.3679,75.4768,75.3283,75.4768,11220.0
2025-01-29 10:25:00,76.27,76.36,76.26,76.33,10235.0,75.5065,75.5956,75.4966,75.5659,10235.0
2025-01-29 10:30:00,76.33,76.36,76.27,76.3,9165.0,75.5659,75.5956,75.5065,75.5362,9165.0
2025-01-29 10:35:00,76.29,76.41,76.28,76.41,7038.0,75.5263,75.6451,75.5164,75.6451,7038.0
2025-01-29 10:40:00,76.4,76.52,76.38,76.46,16597.0,75.6352,75.754,75.6154,75.6946,16597.0
2025-01-29 10:45:00,76.46,76.57,76.45,76.45,11775.0,75.6946,75.8035,75.6847,75.6847,11775.0
2025-01-29 10:50:00,76.37,76.38,76.26,76.36,12052.0,75.6055,75.6154,75.4966,75.5956,12052.0
2025-01-29 10:55:00,76.34,76.38,76.27,76.27,20141.0,75.5758,75.6154,75.5065,75.5065,20141.0
2025-01-29 11:00:00,76.3,76.35,76.25,76.29,11201.0,75.5362,75.5857,75.4867,75.5263,11201.0
2025-01-29 11:05:00,76.28,76.34,76.21,76.33,7595.0,75.5164,75.5758,75.4471,75.5659,7595.0
2025-01-29 11:10:00,76.33,76.36,76.31,76.35,12073.0,75.5659,75.5956,75.5461,75.5857,12073.0
2025-01-29 11:15:00,76.33,76.35,76.29,76.32,13873.0,75.5659,75.5857,75.5263,75.556,13873.0
2025-01-29 11:20:00,76.32,76.34,76.22,76.22,14348.0,75.556,75.5758,75.457,75.457,14348.0
2025-01-29 11:25:00,76.23,76.27,76.2,76.27,13759.0,75.4669,75.5065,75.4372,75.5065,13759.0
2025-01-29 11:30:00,76.29,76.38,76.29,76.35,15124.0,75.5263,75.6154,75.5263,75.5857,15124.0
2025-01-29 11:35:00,76.36,76.38,76.33,76.33,8809.0,75.5956,75.6154,75.5659,75.5659,8809.0
2025-01-29 11:40:00,76.34,76.34,76.25,76.27,11069.0,75.5758,75.5758,75.4867,75.5065,11069.0
2025-01-29 11:45:00,76.28,76.46,76.25,76.45,350529.0,75.5164,75.6946,75.4867,75.6847,350529.0
2025-01-29 11:50:00,76.46,76.51,76.44,76.5,40857.0,75.6946,75.7441,75.6748,75.7342,40857.0
2025-01-29 11:55:00,76.49,76.5,76.28,76.39,53015.0,75.7243,75.7342,75.5164,75.6253,53015.0
2025-01-29 12:00:00,76.38,76.38,76.29,76.31,9223.0,75.6154,75.6154,75.5263,75.5461,9223.0
2025-01-29 12:05:00,76.31,76.4,76.28,76.31,92054.0,75.5461,75.6352,75.5164,75.5461,92054.0
2025-01-29 12:10:00,76.3,76.31,76.26,76.29,4529.0,75.5362,75.5461,75.4966,75.5263,4529.0
2025-01-29 12:15:00,76.3,76.37,76.3,76.34,9851.0,75.5362,75.6055,75.5362,75.5758,9851.0
2025-01-29 12:20:00,76.34,76.36,76.23,76.25,9835.0,75.5758,75.5956,75.4669,75.4867,9835.0
2025-01-29 12:25:00,76.26,76.28,76.24,76.24,9791.0,75.4966,75.5164,75.4768,75.4768,9791.0
2025-01-29 12:30:00,76.25,76.29,76.24,76.24,7492.0,75.4867,75.5263,75.4768,75.4768,7492.0
2025-01-29 12:35:00,76.25,76.27,76.21,76.23,7038.0,75.4867,75.5065,75.4471,75.4669,7038.0
2025-01-29 12:40:00,76.23,76.23,76.14,76.16,6705.0,75.4669,75.4669,75.3778,75.3976,6705.0
2025-01-29 12:45:00,76.15,76.18,76.13,76.16,6446.0,75.3877,75.4174,75.3679,75.3976,6446.0
2025-01-29 12:50:00,76.15,76.15,76.05,76.1,12507.0,75.3877,75.3877,75.2887,75.3382,12507.0
2025-01-29 12:55:00,76.1,76.16,76.09,76.12,8934.0,75.3382,75.3976,75.3283,75.358,8934.0
2025-01-29 13:00:00,76.11,76.17,76.05,76.08,14577.0,75.3481,75.4075,75.2887,75.3184,14577.0
2025-01-29 13:05:00,76.09,76.18,76.08,76.14,10687.0,75.3283,75.4174,75.3184,75.3778,10687.0
2025-01-29 13:10:00,76.15,76.21,76.06,76.21,16095.0,75.3877,75.4471,75.2986,75.4471,16095.0
2025-01-29 13:15:00,76.21,76.24,76.17,76.23,11201.0,75.4471,75.4768,75.4075,75.4669,11201.0
2025-01-29 13:20:00,76.24,76.25,76.2,76.25,8525.0,75.4768,75.4867,75.4372,75.4867,8525.0
2025-01-29 13:25:00,76.24,76.31,76.21,76.24,17831.0,75.4768,75.5461,75.4471,75.4768,17831.0
2025-01-29 13:30:00,76.26,76.27,76.18,76.19,7629.0,75.4966,75.5065,75.4174,75.4273,7629.0
2025-01-29 13:35:00,76.19,76.19,76.11,76.12,10145.0,75.4273,75.4273,75.3481,75.358,10145.0
2025-01-29 13:40:00,76.12,76.13,76.01,76.03,5898.0,75.358,75.3679,75.2491,75.2689,5898.0
2025-01-29 13:45:00,76.04,76.14,76.02,76.14,7020.0,75.2788,75.3778,75.259,75.3778,7020.0
2025-01-29 13:50:00,76.12,76.15,76.1,76.14,8383.0,75.358,75.3877,75.3382,75.3778,8383.0
2025-01-29 13:55:00,76.13,76.13,76.08,76.1,8461.0,75.3679,75.3679,75.3184,75.3382,8461.0
2025-01-29 14:00:00,76.09,76.11,75.85,75.91,17618.0,75.3283,75.3481,75.0907,75.1501,17618.0
2025-01-29 14:05:00,75.88,75.92,75.83,75.84,14912.0,75.1204,75.16,75.0709,75.0808,14912.0
2025-01-29 14:10:00,75.83,75.91,75.75,75.88,12490.0,75.0709,75.1501,74.9917,75.1204,12490.0
2025-01-29 14:15:00,75.9,75.94,75.86,75.9,10507.0,75.1402,75.1798,75.1006,75.1402,10507.0
2025-01-29 14:20:00,75.91,75.92,75.83,75.85,8272.0,75.1501,75.16,75.0709,75.0907,8272.0
2025-01-29 14:25:00,75.84,75.85,75.8,75.81,13517.0,75.0808,75.0907,75.0412,75.0511,13517.0
2025-01-29 14:30:00,75.81,75.96,75.81,75.87,11593.0,75.0511,75.1996,75.0511,75.1105,11593.0
2025-01-29 14:35:00,75.88,76.02,75.88,75.96,23758.0,75.1204,75.259,75.1204,75.1996,23758.0
2025-01-29 14:40:00,75.97,76.08,75.93,75.95,15462.0,75.2095,75.3184,75.1699,75.1897,15462.0
2025-01-29 14:45:00,75.93,76.03,75.88,75.89,25695.0,75.1699,75.2689,75.1204,75.1303,25695.0
2025-01-29 14:50:00,75.89,75.97,75.83,75.91,19371.0,75.1303,75.2095,75.0709,75.1501,19371.0
2025-01-29 14:55:00,75.91,75.91,75.77,75.78,28996.0,75.1501,75.1501,75.0115,75.0214,28996.0
2025-01-29 15:00:00,75.77,75.82,75.62,75.66,29189.0,75.0115,75.061,74.863,74.9026,29189.0
2025-01-29 15:05:00,75.62,75.72,75.59,75.7,14483.0,74.863,74.962,74.8333,74.9422,14483.0
2025-01-29 15:10:00,75.7,75.83,75.7,75.76,22468.0,74.9422,75.0709,74.9422,75.0016,22468.0
2025-01-29 15:15:00,75.75,75.77,75.62,75.76,18765.0,74.9917,75.0115,74.863,75.0016,18765.0
2025-01-29 15:20:00,75.78,75.82,75.6,75.6,73941.0,75.0214,75.061,74.8432,74.8432,73941.0
2025-01-29 15:25:00,75.62,75.74,75.59,75.6,74927.0,74.863,74.9818,74.8333,74.8432,74927.0
2025-01-29 15:30:00,75.63,75.66,75.55,75.6,82369.0,74.8729,74.9026,74.7937,74.8432,82369.0
2025-01-29 15:35:00,75.61,75.61,75.47,75.52,39359.0,74.8531,74.8531,74.7145,74.764,39359.0
2025-01-29 15:40:00,75.52,75.6,75.47,75.5,96316.0,74.764,74.8432,74.7145,74.7442,96316.0
2025-01-29 15:45:00,75.49,75.51,75.44,75.48,54512.0,74.7343,74.7541,74.6848,74.7244,54512.0
2025-01-29 15:50:00,75.48,75.58,75.4,75.44,104043.0,74.7244,74.8234,74.6452,74.6848,104043.0
2025-01-29 15:55:00,75.44,75.52,75.36,75.44,188200.0,74.6848,74.764,74.6056,74.6848,188200.0
2025-01-30 09:30:00,75.86,75.9,75.76,75.81,18172.0,75.1006,75.1402,75.0016,75.0511,18172.0
2025-01-30 09:35:00,75.75,75.86,75.7,75.8,7011.0,74.9917,75.1006,74.9422,75.0412,7011.0
2025-01-30 09:40:00,75.78,75.82,75.69,75.71,15455.0,75.0214,75.061,74.9323,74.9521,15455.0
2025-01-30 09:45:00,75.77,75.78,75.62,75.64,24050.0,75.0115,75.0214,74.863,74.8828,24050.0
2025-01-30 09:50:00,75.65,75.65,75.51,75.55,17692.0,74.8927,74.8927,74.7541,74.7937,17692.0
2025-01-30 09:55:00,75.53,75.7,75.52,75.7,72322.0,74.7739,74.9422,74.764,74.9422,72322.0
2025-01-30 10:00:00,75.7,75.74,75.57,75.63,23086.0,74.9422,74.9818,74.8135,74.8729,23086.0
2025-01-30 10:05:00,75.63,75.78,75.63,75.74,37413.0,74.8729,75.0214,74.8729,74.9818,37413.0
2025-01-30 10:10:00,75.72,75.76,75.48,75.49,30206.0,74.962,75.0016,74.7244,74.7343,30206.0
2025-01-30 10:15:00,75.48,75.59,75.39,75.56,60764.0,74.7244,74.8333,74.6353,74.8036,60764.0
2025-01-30 10:20:00,75.56,75.64,75.56,75.6,17496.0,74.8036,74.8828,74.8036,74.8432,17496.0
2025-01-30 10:25:00,75.58,75.66,75.49,75.6,25487.0,74.8234,74.9026,74.7343,74.8432,25487.0
2025-01-30 10:30:00,75.63,75.7,75.6,75.64,25722.0,74.8729,74.9422,74.8432,74.8828,25722.0
2025-01-30 10:35:00,75.63,75.74,75.61,75.74,15171.0,74.8729,74.9818,74.8531,74.9818,15171.0
2025-01-30 10:40:00,75.73,75.73,75.65,75.66,9867.0,74.9719,74.9719,74.8927,74.9026,9867.0
2025-01-30 10:45:00,75.66,75.71,75.6,75.68,11060.0,74.9026,74.9521,74.8432,74.9224,11060.0
2025-01-30 10:50:00,75.68,75.7,75.6,75.66,12697.0,74.9224,74.9422,74.8432,74.9026,12697.0
2025-01-30 10:55:00,75.66,75.72,75.64,75.66,10984.0,74.9026,74.962,74.8828,74.9026,10984.0
2025-01-30 11:00:00,75.66,75.67,75.57,75.58,10802.0,74.9026,74.9125,74.8135,74.8234,10802.0
2025-01-30 11:05:00,75.58,75.61,75.56,75.57,7979.0,74.8234,74.8531,74.8036,74.8135,7979.0
2025-01-30 11:10:00,75.58,75.59,75.55,75.55,10662.0,74.8234,74.8333,74.7937,74.7937,10662.0
2025-01-30 11:15:00,75.55,75.58,75.53,75.53,14651.0,74.7937,74.8234,74.7739,74.7739,14651.0
2025-01-30 11:20:00,75.55,75.6,75.49,75.49,27050.0,74.7937,74.8432,74.7343,74.7343,27050.0
2025-01-30 11:25:00,75.49,75.57,75.49,75.55,30079.0,74.7343,74.8135,74.7343,74.7937,30079.0
2025-01-30 11:30:00,75.54,75.56,75.49,75.56,23475.0,74.7838,74.8036,74.7343,74.8036,23475.0
2025-01-30 11:35:00,75.56,75.58,75.5,75.56,21426.0,74.8036,74.8234,74.7442,74.8036,21426.0
2025-01-30 11:40:00,75.59,75.7,75.58,75.65,17332.0,74.8333,74.9422,74.8234,74.8927,17332.0
2025-01-30 11:45:00,75.67,75.71,75.61,75.62,17024.0,74.9125,74.9521,74.8531,74.863,17024.0
2025-01-30 11:50:00,75.62,75.68,75.61,75.68,10456.0,74.863,74.9224,74.8531,74.9224,10456.0
2025-01-30 11:55:00,75.66,75.73,75.66,75.67,14625.0,74.9026,74.9719,74.9026,74.9125,14625.0
2025-01-30 12:00:00,75.67,75.7,75.64,75.66,14946.0,74.9125,74.9422,74.8828,74.9026,14946.0
2025-01-30 12:05:00,75.67,75.69,75.56,75.56,17272.0,74.9125,74.9323,74.8036,74.8036,17272.0
2025-01-30 12:10:00,75.55,75.55,75.46,75.48,18278.0,74.7937,74.7937,74.7046,74.7244,18278.0
2025-01-30 12:15:00,75.48,75.52,75.43,75.43,17976.0,74.7244,74.764,74.6749,74.6749,17976.0
2025-01-30 12:20:00,75.41,75.46,75.41,75.42,13494.0,74.6551,74.7046,74.6551,74.665,13494.0
2025-01-30 12:25:00,75.42,75.44,75.35,75.38,35875.0,74.665,74.6848,74.5957,74.6254,35875.0
2025-01-30 12:30:00,75.42,75.45,75.4,75.43,21816.0,74.665,74.6947,74.6452,74.6749,21816.0
2025-01-30 12:35:00,75.43,75.54,75.4,75.51,16222.0,74.6749,74.7838,74.6452,74.7541,16222.0
2025-01-30 12:40:00,75.51,75.55,75.46,75.48,11668.0,74.7541,74.7937,74.7046,74.7244,11668.0
2025-01-30 12:45:00,75.47,75.5,75.42,75.42,12168.0,74.7145,74.7442,74.665,74.665,12168.0
2025-01-30 12:50:00,75.42,75.47,75.42,75.46,14068.0,74.665,74.7145,74.665,74.7046,14068.0
2025-01-30 12:55:00,75.46,75.52,75.46,75.49,28617.0,74.7046,74.764,74.7046,74.7343,28617.0
2025-01-30 13:00:00,75.51,75.61,75.51,75.61,10472.0,74.7541,74.8531,74.7541,74.8531,10472.0
2025-01-30 13:05:00,75.61,75.61,75.59,75.59,8394.0,74.8531,74.8531,74.8333,74.8333,8394.0
2025-01-30 13:10:00,75.58,75.63,75.55,75.61,10667.0,74.8234,74.8729,74.7937,74.8531,10667.0
2025-01-30 13:15:00,75.61,75.67,75.61,75.63,5368.0,74.8531,74.9125,74.8531,74.8729,5368.0
2025-01-30 13:20:00,75.65,75.69,75.62,75.69,13932.0,74.8927,74.9323,74.863,74.9323,13932.0
2025-01-30 13:25:00,75.69,75.7,75.63,75.7,11821.0,74.9323,74.9422,74.8729,74.9422,11821.0
2025-01-30 13:30:00,75.7,75.78,75.68,75.78,8453.0,74.9422,75.0214,74.9224,75.0214,8453.0
2025-01-30 13:35:00,75.8,75.9,75.79,75.88,14613.0,75.0412,75.1402,75.0313,75.1204,14613.0
2025-01-30 13:40:00,75.89,75.94,75.87,75.92,6533.0,75.1303,75.1798,75.1105,75.16,6533.0
2025-01-30 13:45:00,75.94,76.01,75.91,75.91,18231.0,75.1798,75.2491,75.1501,75.1501,18231.0
2025-01-30 13:50:00,75.9,75.92,75.81,75.81,13653.0,75.1402,75.16,75.0511,75.0511,13653.0
2025-01-30 13:55:00,75.81,75.84,75.8,75.8,14665.0,75.0511,75.0808,75.0412,75.0412,14665.0
2025-01-30 14:00:00,75.8,75.83,75.73,75.73,30875.0,75.0412,75.0709,74.9719,74.9719,30875.0
2025-01-30 14:05:00,75.74,75.75,75.72,75.73,7428.0,74.9818,74.9917,74.962,74.9719,7428.0
2025-01-30 14:10:00,75.72,75.73,75.66,75.67,22633.0,74.962,74.9719,74.9026,74.9125,22633.0
2025-01-30 14:15:00,75.67,75.73,75.67,75.72,7915.0,74.9125,74.9719,74.9125,74.962,7915.0
2025-01-30 14:20:00,75.72,75.75,75.72,75.74,8592.0,74.962,74.9917,74.962,74.9818,8592.0
2025-01-30 14:25:00,75.73,75.85,75.72,75.84,13129.0,74.9719,75.0907,74.962,75.0808,13129.0
2025-01-30 14:30:00,75.83,75.83,75.79,75.8,13203.0,75.0709,75.0709,75.0313,75.0412,13203.0
2025-01-30 14:35:00,75.79,75.81,75.77,75.78,8387.0,75.0313,75.0511,75.0115,75.0214,8387.0
2025-01-30 14:40:00,75.78,75.8,75.72,75.72,17428.0,75.0214,75.0412,74.962,74.962,17428.0
2025-01-30 14:45:00,75.73,75.75,75.72,75.72,9527.0,74.9719,74.9917,74.962,74.962,9527.0
2025-01-30 14:50:00,75.75,75.76,75.7,75.7,13805.0,74.9917,75.0016,74.9422,74.9422,13805.0
2025-01-30 14:55:00,75.7,75.72,75.69,75.71,9182.0,74.9422,74.962,74.9323,74.9521,9182.0
2025-01-30 15:00:00,75.7,75.81,75.69,75.81,29764.0,74.9422,75.0511,74.9323,75.0511,29764.0
2025-01-30 15:05:00,75.8,75.81,75.72,75.74,26745.0,75.0412,75.0511,74.962,74.9818,26745.0
2025-01-30 15:10:00,75.73,75.76,75.72,75.73,17485.0,74.9719,75.0016,74.962,74.9719,17485.0
2025-01-30 15:15:00,75.73,75.74,75.67,75.69,36292.0,74.9719,74.9818,74.9125,74.9323,36292.0
2025-01-30 15:20:00,75.69,75.71,75.68,75.7,69010.0,74.9323,74.9521,74.9224,74.9422,69010.0
2025-01-30 15:25:00,75.7,75.71,75.61,75.63,73836.0,74.9422,74.9521,74.8531,74.8729,73836.0
2025-01-30 15:30:00,75.62,75.73,75.62,75.72,41480.0,74.863,74.9719,74.863,74.962,41480.0
2025-01-30 15:35:00,75.71,75.71,75.4,75.43,34773.0,74.9521,74.9521,74.6452,74.6749,34773.0
2025-01-30 15:40:00,75.43,75.44,75.09,75.15,28286.0,74.6749,74.6848,74.3383,74.3977,28286.0
2025-01-30 15:45:00,75.15,75.38,75.12,75.38,66369.0,74.3977,74.6254,74.368,74.6254,66369.0
2025-01-30 15:50:00,75.4,75.67,75.38,75.47,85497.0,74.6452,74.9125,74.6254,74.7145,85497.0
2025-01-30 15:55:00,75.48,75.52,75.35,75.4,201644.0,74.7244,74.764,74.5957,74.6452,201644.0
2025-01-31 09:30:00,75.0,75.36,74.95,75.13,56681.0,74.2492,74.6056,74.1997,74.3779,56681.0
2025-01-31 09:35:00,75.13,75.33,75.01,75.07,30838.0,74.3779,74.5759,74.2591,74.3185,30838.0
2025-01-31 09:40:00,75.05,75.14,74.89,74.89,15967.0,74.2987,74.3878,74.1403,74.1403,15967.0
2025-01-31 09:45:00,74.92,74.94,74.28,74.3,41509.0,74.17,74.1898,73.5364,73.5562,41509.0
2025-01-31 09:50:00,74.3,74.49,74.19,74.49,62836.0,73.5562,73.7443,73.4473,73.7443,62836.0
2025-01-31 09:55:00,74.48,74.56,74.42,74.47,11754.0,73.7344,73.8136,73.675,73.7245,11754.0
2025-01-31 10:00:00,74.52,74.52,74.33,74.48,18985.0,73.774,73.774,73.5859,73.7344,18985.0
2025-01-31 10:05:00,74.44,74.44,74.25,74.44,13046.0,73.6948,73.6948,73.5067,73.6948,13046.0
2025-01-31 10:10:00,74.48,74.49,74.26,74.27,30508.0,73.7344,73.7443,73.5166,73.5265,30508.0
2025-01-31 10:15:00,74.26,74.29,74.09,74.18,67547.0,73.5166,73.5463,73.3483,73.4374,67547.0
2025-01-31 10:20:00,74.18,74.32,74.14,74.3,33543.0,73.4374,73.576,73.3978,73.5562,33543.0
2025-01-31 10:25:00,74.28,74.42,74.27,74.34,28044.0,73.5364,73.675,73.5265,73.5958,28044.0
2025-01-31 10:30:00,74.36,74.42,74.2,74.25,23939.0,73.6156,73.675,73.4572,73.5067,23939.0
2025-01-31 10:35:00,74.26,74.27,74.0,74.0,20938.0,73.5166,73.5265,73.2592,73.2592,20938.0
2025-01-31 10:40:00,74.02,74.22,73.97,74.17,51924.0,73.279,73.477,73.2295,73.4275,51924.0
2025-01-31 10:45:00,74.16,74.21,74.08,74.15,24824.0,73.4176,73.4671,73.3384,73.4077,24824.0
2025-01-31 10:50:00,74.14,74.16,73.98,74.0,84387.0,73.3978,73.4176,73.2394,73.2592,84387.0
2025-01-31 10:55:00,74.01,74.02,73.83,73.86,51407.0,73.2691,73.279,73.0909,73.1206,51407.0
2025-01-31 11:00:00,73.86,73.98,73.85,73.95,54430.0,73.1206,73.2394,73.1107,73.2097,54430.0
2025-01-31 11:05:00,73.97,74.13,73.97,74.12,23996.0,73.2295,73.3879,73.2295,73.378,23996.0
2025-01-31 11:10:00,74.12,74.13,74.04,74.04,47651.0,73.378,73.3879,73.2988,73.2988,47651.0
2025-01-31 11:15:00,74.04,74.2,74.01,74.01,21892.0,73.2988,73.4572,73.2691,73.2691,21892.0
2025-01-31 11:20:00,74.02,74.13,74.01,74.12,27284.0,73.279,73.3879,73.2691,73.378,27284.0
2025-01-31 11:25:00,74.1,74.18,74.07,74.1,23924.0,73.3582,73.4374,73.3285,73.3582,23924.0
2025-01-31 11:30:00,74.09,74.27,74.09,74.25,12217.0,73.3483,73.5265,73.3483,73.5067,12217.0
2025-01-31 11:35:00,74.23,74.31,74.21,74.28,20487.0,73.4869,73.5661,73.4671,73.5364,20487.0
2025-01-31 11:40:00,74.27,74.32,74.24,74.24,16787.0,73.5265,73.576,73.4968,73.4968,16787.0
2025-01-31 11:45:00,74.24,74.27,74.13,74.17,14440.0,73.4968,73.5265,73.3879,73.4275,14440.0
2025-01-31 11:50:00,74.17,74.18,74.08,74.11,17413.0,73.4275,73.4374,73.3384,73.3681,17413.0
2025-01-31 11:55:00,74.13,74.18,74.13,74.16,15531.0,73.3879,73.4374,73.3879,73.4176,15531.0
2025-01-31 12:00:00,74.16,74.16,74.06,74.09,26081.0,73.4176,73.4176,73.3186,73.3483,26081.0
2025-01-31 12:05:00,74.09,74.15,74.02,74.09,37294.0,73.3483,73.4077,73.279,73.3483,37294.0
2025-01-31 12:10:00,74.09,74.1,74.01,74.01,16615.0,73.3483,73.3582,73.2691,73.2691,16615.0
2025-01-31 12:15:00,74.0,74.12,74.0,74.09,16053.0,73.2592,73.378,73.2592,73.3483,16053.0
2025-01-31 12:20:00,74.09,74.13,74.0,74.13,27016.0,73.3483,73.3879,73.2592,73.3879,27016.0
2025-01-31 12:25:00,74.11,74.13,74.02,74.12,47997.0,73.3681,73.3879,73.279,73.378,47997.0
2025-01-31 12:30:00,74.11,74.23,74.1,74.21,18090.0,73.3681,73.4869,73.3582,73.4671,18090.0
2025-01-31 12:35:00,74.21,74.22,74.16,74.21,21125.0,73.4671,73.477,73.4176,73.4671,21125.0
2025-01-31 12:40:00,74.19,74.19,74.14,74.14,14803.0,73.4473,73.4473,73.3978,73.3978,14803.0
2025-01-31 12:45:00,74.13,74.16,74.11,74.14,23857.0,73.3879,73.4176,73.3681,73.3978,23857.0
2025-01-31 12:50:00,74.13,74.14,74.04,74.06,19081.0,73.3879,73.3978,73.2988,73.3186,19081.0
2025-01-31 12:55:00,74.05,74.05,73.97,73.98,11250.0,73.3087,73.3087,73.2295,73.2394,11250.0
2025-01-31 13:00:00,73.98,74.13,73.98,74.1,9143.0,73.2394,73.3879,73.2394,73.3582,9143.0
2025-01-31 13:05:00,74.1,74.19,74.1,74.19,11893.0,73.3582,73.4473,73.3582,73.4473,11893.0
2025-01-31 13:10:00,74.22,74.22,74.19,74.19,8378.0,73.477,73.477,73.4473,73.4473,8378.0
2025-01-31 13:15:00,74.19,74.24,74.12,74.14,45460.0,73.4473,73.4968,73.378,73.3978,45460.0
2025-01-31 13:20:00,74.15,74.16,74.0,74.03,23152.0,73.4077,73.4176,73.2592,73.2889,23152.0
2025-01-31 13:25:00,74.01,74.01,73.88,73.92,12716.0,73.2691,73.2691,73.1404,73.18,12716.0
2025-01-31 13:30:00,73.9,73.92,73.75,73.75,13188.0,73.1602,73.18,73.0117,73.0117,13188.0
2025-01-31 13:35:00,73.75,73.79,73.67,73.69,19221.0,73.0117,73.0513,72.9325,72.9523,19221.0
2025-01-31 13:40:00,73.69,73.91,73.68,73.91,15571.0,72.9523,73.1701,72.9424,73.1701,15571.0
2025-01-31 13:45:00,73.92,73.99,73.89,73.98,12679.0,73.18,73.2493,73.1503,73.2394,12679.0
2025-01-31 13:50:00,73.97,73.98,73.89,73.93,7735.0,73.2295,73.2394,73.1503,73.1899,7735.0
2025-01-31 13:55:00,73.94,73.94,73.8,73.83,10241.0,73.1998,73.1998,73.0612,73.0909,10241.0
2025-01-31 14:00:00,73.81,73.85,73.71,73.75,16475.0,73.0711,73.1107,72.9721,73.0117,16475.0
2025-01-31 14:05:00,73.76,73.77,73.6,73.62,15323.0,73.0216,73.0315,72.8632,72.883,15323.0
2025-01-31 14:10:00,73.64,73.77,73.63,73.77,28273.0,72.9028,73.0315,72.8929,73.0315,28273.0
2025-01-31 14:15:00,73.76,73.82,73.61,73.64,18974.0,73.0216,73.081,72.8731,72.9028,18974.0
2025-01-31 14:20:00,73.63,73.71,73.6,73.71,12674.0,72.8929,72.9721,72.8632,72.9721,12674.0
2025-01-31 14:25:00,73.75,73.78,73.71,73.76,15178.0,73.0117,73.0414,72.9721,73.0216,15178.0
2025-01-31 14:30:00,73.77,73.89,73.77,73.87,17380.0,73.0315,73.1503,73.0315,73.1305,17380.0
2025-01-31 14:35:00,73.87,73.92,73.82,73.92,15391.0,73.1305,73.18,73.081,73.18,15391.0
2025-01-31 14:40:00,73.91,73.93,73.83,73.85,25589.0,73.1701,73.1899,73.0909,73.1107,25589.0
2025-01-31 14:45:00,73.84,73.87,73.78,73.85,15819.0,73.1008,73.1305,73.0414,73.1107,15819.0
2025-01-31 14:50:00,73.84,73.88,73.76,73.8,20429.0,73.1008,73.1404,73.0216,73.0612,20429.0
2025-01-31 14:55:00,73.85,73.87,73.77,73.83,21840.0,73.1107,73.1305,73.0315,73.0909,21840.0
2025-01-31 15:00:00,73.82,73.82,73.66,73.66,21906.0,73.081,73.081,72.9226,72.9226,21906.0
2025-01-31 15:05:00,73.7,73.75,73.64,73.65,16838.0,72.9622,73.0117,72.9028,72.9127,16838.0
2025-01-31 15:10:00,73.63,73.74,73.63,73.7,26230.0,72.8929,73.0018,72.8929,72.9622,26230.0
2025-01-31 15:15:00,73.71,73.82,73.7,73.82,39771.0,72.9721,73.081,72.9622,73.081,39771.0
2025-01-31 15:20:00,73.83,73.85,73.72,73.78,25845.0,73.0909,73.1107,72.982,73.0414,25845.0
2025-01-31 15:25:00,73.78,73.78,73.71,73.71,26398.0,73.0414,73.0414,72.9721,72.9721,26398.0
2025-01-31 15:30:00,73.71,73.76,73.67,73.69,59375.0,72.9721,73.0216,72.9325,72.9523,59375.0
2025-01-31 15:35:00,73.69,73.72,73.62,73.65,34330.0,72.9523,72.982,72.883,72.9127,34330.0
2025-01-31 15:40:00,73.64,73.64,73.51,73.52,51052.0,72.9028,72.9028,72.7741,72.784,51052.0
2025-01-31 15:45:00,73.53,73.63,73.53,73.59,43223.0,72.7939,72.8929,72.7939,72.8533,43223.0
2025-01-31 15:50:00,73.6,73.74,73.4,73.41,88389.0,72.8632,73.0018,72.6652,72.6751,88389.0
2025-01-31 15:55:00,73.43,73.68,73.42,73.65,281490.0,72.6949,72.9424,72.685,72.9127,281490.0
2025-02-03 09:30:00,72.66,73.01,72.43,72.81,60858.0,71.9327,72.2792,71.705,72.0812,60858.0
2025-02-03 09:35:00,72.77,72.79,72.36,72.42,17160.0,72.0416,72.0614,71.6357,71.6951,17160.0
2025-02-03 09:40:00,72.42,72.48,72.35,72.38,7933.0,71.6951,71.7545,71.6258,71.6555,7933.0
2025-02-03 09:45:00,72.36,72.4,72.05,72.05,44499.0,71.6357,71.6753,71.3288,71.3288,44499.0
2025-02-03 09:50:00,72.06,72.23,71.88,71.88,18790.0,71.3387,71.507,71.1605,71.1605,18790.0
2025-02-03 09:55:00,71.84,71.97,71.74,71.81,16279.0,71.1209,71.2496,71.0219,71.0912,16279.0
2025-02-03 10:00:00,71.76,72.26,71.74,72.12,20527.0,71.0417,71.5367,71.0219,71.3981,20527.0
2025-02-03 10:05:00,72.11,72.38,72.08,72.33,22144.0,71.3882,71.6555,71.3585,71.606,22144.0
2025-02-03 10:10:00,72.36,72.45,72.29,72.44,48800.0,71.6357,71.7248,71.5664,71.7149,48800.0
2025-02-03 10:15:00,72.46,72.5,72.34,72.35,39950.0,71.7347,71.7743,71.6159,71.6258,39950.0
2025-02-03 10:20:00,72.35,72.83,72.19,72.81,101488.0,71.6258,72.101,71.4674,72.0812,101488.0
2025-02-03 10:25:00,72.81,72.91,72.74,72.89,83987.0,72.0812,72.1802,72.0119,72.1604,83987.0
2025-02-03 10:30:00,72.91,73.07,72.9,72.98,68351.0,72.1802,72.3386,72.1703,72.2495,68351.0
2025-02-03 10:35:00,72.97,73.12,72.93,73.06,34281.0,72.2396,72.3881,72.2,72.3287,34281.0
2025-02-03 10:40:00,73.06,73.31,73.04,73.17,16483.0,72.3287,72.5761,72.3089,72.4376,16483.0
2025-02-03 10:45:00,73.15,73.16,73.01,73.11,13141.0,72.4178,72.4277,72.2792,72.3782,13141.0
2025-02-03 10:50:00,73.11,73.15,73.07,73.11,35004.0,72.3782,72.4178,72.3386,72.3782,35004.0
2025-02-03 10:55:00,73.12,73.2,73.09,73.13,24776.0,72.3881,72.4673,72.3584,72.398,24776.0
2025-02-03 11:00:00,73.11,73.18,72.9,72.99,39280.0,72.3782,72.4475,72.1703,72.2594,39280.0
2025-02-03 11:05:00,72.98,72.98,72.78,72.87,33560.0,72.2495,72.2495,72.0515,72.1406,33560.0
2025-02-03 11:10:00,72.89,73.03,72.86,72.95,28885.0,72.1604,72.299,72.1307,72.2198,28885.0
2025-02-03 11:15:00,72.96,73.06,72.92,73.03,24700.0,72.2297,72.3287,72.1901,72.299,24700.0
2025-02-03 11:20:00,73.05,73.22,73.05,73.08,35244.0,72.3188,72.4871,72.3188,72.3485,35244.0
2025-02-03 11:25:00,73.1,73.23,73.06,73.15,28611.0,72.3683,72.497,72.3287,72.4178,28611.0
2025-02-03 11:30:00,73.15,73.32,73.11,73.32,13278.0,72.4178,72.586,72.3782,72.586,13278.0
2025-02-03 11:35:00,73.31,73.49,73.31,73.45,23857.0,72.5761,72.7543,72.5761,72.7147,23857.0
2025-02-03 11:40:00,73.45,73.48,73.33,73.48,39604.0,72.7147,72.7444,72.5959,72.7444,39604.0
2025-02-03 11:45:00,73.47,73.48,73.39,73.43,13006.0,72.7345,72.7444,72.6553,72.6949,13006.0
2025-02-03 11:50:00,73.42,73.43,73.27,73.27,13722.0,72.685,72.6949,72.5365,72.5365,13722.0
2025-02-03 11:55:00,73.27,73.27,73.17,73.24,13468.0,72.5365,72.5365,72.4376,72.5069,13468.0
2025-02-03 12:00:00,73.22,73.27,73.16,73.21,16642.0,72.4871,72.5365,72.4277,72.4772,16642.0
2025-02-03 12:05:00,73.2,73.2,73.13,73.16,13356.0,72.4673,72.4673,72.398,72.4277,13356.0
2025-02-03 12:10:00,73.15,73.17,73.09,73.11,12636.0,72.4178,72.4376,72.3584,72.3782,12636.0
2025-02-03 12:15:00,73.11,73.11,73.06,73.08,11068.0,72.3782,72.3782,72.3287,72.3485,11068.0
2025-02-03 12:20:00,73.08,73.09,73.04,73.08,13764.0,72.3485,72.3584,72.3089,72.3485,13764.0
2025-02-03 12:25:00,73.09,73.13,73.06,73.06,20959.0,72.3584,72.398,72.3287,72.3287,20959.0
2025-02-03 12:30:00,73.06,73.06,72.97,72.98,11563.0,72.3287,72.3287,72.2396,72.2495,11563.0
2025-02-03 12:35:00,72.97,73.0,72.93,72.94,14305.0,72.2396,72.2693,72.2,72.2099,14305.0
2025-02-03 12:40:00,72.94,72.97,72.85,72.85,15464.0,72.2099,72.2396,72.1208,72.1208,15464.0
2025-02-03 12:45:00,72.86,72.9,72.77,72.79,28665.0,72.1307,72.1703,72.0416,72.0614,28665.0
2025-02-03 12:50:00,72.79,73.0,72.79,72.98,28535.0,72.0614,72.2693,72.0614,72.2495,28535.0
2025-02-03 12:55:00,72.99,72.99,72.77,72.92,50333.0,72.2594,72.2594,72.0416,72.1901,50333.0
2025-02-03 13:00:00,72.91,72.91,72.75,72.89,14131.0,72.1802,72.1802,72.0218,72.1604,14131.0
2025-02-03 13:05:00,72.92,72.99,72.83,72.83,16879.0,72.1901,72.2594,72.101,72.101,16879.0
2025-02-03 13:10:00,72.85,72.92,72.8,72.89,11366.0,72.1208,72.1901,72.0713,72.1604,11366.0
2025-02-03 13:15:00,72.91,72.91,72.79,72.85,17613.0,72.1802,72.1802,72.0614,72.1208,17613.0
2025-02-03 13:20:00,72.88,72.95,72.88,72.93,10010.0,72.1505,72.2198,72.1505,72.2,10010.0
2025-02-03 13:25:00,72.92,73.06,72.92,73.03,16515.0,72.1901,72.3287,72.1901,72.299,16515.0
2025-02-03 13:30:00,73.04,73.07,73.02,73.05,12524.0,72.3089,72.3386,72.2891,72.3188,12524.0
2025-02-03 13:35:00,73.06,73.08,73.01,73.05,16162.0,72.3287,72.3485,72.2792,72.3188,16162.0
2025-02-03 13:40:00,73.03,73.06,72.97,73.0,13875.0,72.299,72.3287,72.2396,72.2693,13875.0
2025-02-03 13:45:00,73.0,73.01,72.91,72.91,19125.0,72.2693,72.2792,72.1802,72.1802,19125.0
2025-02-03 13:50:00,72.91,73.01,72.91,72.98,10986.0,72.1802,72.2792,72.1802,72.2495,10986.0
2025-02-03 13:55:00,72.98,72.98,72.93,72.94,14131.0,72.2495,72.2495,72.2,72.2099,14131.0
2025-02-03 14:00:00,72.93,72.98,72.93,72.97,13799.0,72.2,72.2495,72.2,72.2396,13799.0
2025-02-03 14:05:00,72.96,73.07,72.95,73.05,19902.0,72.2297,72.3386,72.2198,72.3188,19902.0
2025-02-03 14:10:00,73.06,73.09,73.05,73.06,24025.0,72.3287,72.3584,72.3188,72.3287,24025.0
2025-02-03 14:15:00,73.05,73.13,73.04,73.13,16853.0,72.3188,72.398,72.3089,72.398,16853.0
2025-02-03 14:20:00,73.14,73.14,73.1,73.11,16184.0,72.4079,72.4079,72.3683,72.3782,16184.0
2025-02-03 14:25:00,73.11,73.12,73.09,73.09,17392.0,72.3782,72.3881,72.3584,72.3584,17392.0
2025-02-03 14:30:00,73.09,73.16,73.07,73.07,23643.0,72.3584,72.4277,72.3386,72.3386,23643.0
2025-02-03 14:35:00,73.06,73.06,73.0,73.0,13662.0,72.3287,72.3287,72.2693,72.2693,13662.0
2025-02-03 14:40:00,73.01,73.09,73.0,73.08,19543.0,72.2792,72.3584,72.2693,72.3485,19543.0
2025-02-03 14:45:00,73.08,73.1,73.06,73.06,14501.0,72.3485,72.3683,72.3287,72.3287,14501.0
2025-02-03 14:50:00,73.06,73.07,73.02,73.02,21585.0,72.3287,72.3386,72.2891,72.2891,21585.0
2025-02-03 14:55:00,73.03,73.03,72.99,73.02,20055.0,72.299,72.299,72.2594,72.2891,20055.0
2025-02-03 15:00:00,73.02,73.06,72.99,73.04,31454.0,72.2891,72.3287,72.2594,72.3089,31454.0
2025-02-03 15:05:00,73.04,73.05,73.01,73.01,24796.0,72.3089,72.3188,72.2792,72.2792,24796.0
2025-02-03 15:10:00,73.01,73.04,73.0,73.01,25716.0,72.2792,72.3089,72.2693,72.2792,25716.0
2025-02-03 15:15:00,73.02,73.02,72.96,73.0,24640.0,72.2891,72.2891,72.2297,72.2693,24640.0
2025-02-03 15:20:00,72.99,73.01,72.96,72.99,45566.0,72.2594,72.2792,72.2297,72.2594,45566.0
2025-02-03 15:25:00,72.99,72.99,72.92,72.95,57163.0,72.2594,72.2594,72.1901,72.2198,57163.0
2025-02-03 15:30:00,72.95,72.95,72.87,72.94,82212.0,72.2198,72.2198,72.1406,72.2099,82212.0
2025-02-03 15:35:00,72.94,73.14,72.9,73.11,87511.0,72.2099,72.4079,72.1703,72.3782,87511.0
2025-02-03 15:40:00,73.12,73.26,73.11,73.22,88803.0,72.3881,72.5266,72.3782,72.4871,88803.0
2025-02-03 15:45:00,73.22,73.23,73.11,73.15,79844.0,72.4871,72.497,72.3782,72.4178,79844.0
2025-02-03 15:50:00,73.15,73.27,73.13,73.19,64672.0,72.4178,72.5365,72.398,72.4574,64672.0
2025-02-03 15:55:00,73.19,73.19,73.04,73.1,273942.0,72.4574,72.4574,72.3089,72.3683,273942.0
2025-02-04 09:30:00,72.84,73.29,72.74,73.28,62490.0,72.1109,72.5563,72.0119,72.5464,62490.0
2025-02-04 09:35:00,73.25,73.44,73.05,73.09,15243.0,72.5167,72.7048,72.3188,72.3584,15243.0
2025-02-04 09:40:00,73.09,73.46,73.09,73.45,13200.0,72.3584,72.7246,72.3584,72.7147,13200.0
2025-02-04 09:45:00,73.42,73.53,73.24,73.27,21832.0,72.685,72.7939,72.5069,72.5365,21832.0
2025-02-04 09:50:00,73.17,73.29,73.16,73.29,10953.0,72.4376,72.5563,72.4277,72.5563,10953.0
2025-02-04 09:55:00,73.26,73.31,73.15,73.3,8350.0,72.5266,72.5761,72.4178,72.5662,8350.0
2025-02-04 10:00:00,73.31,73.41,73.28,73.33,10540.0,72.5761,72.6751,72.5464,72.5959,10540.0
2025-02-04 10:05:00,73.33,73.48,73.3,73.48,13255.0,72.5959,72.7444,72.5662,72.7444,13255.0
2025-02-04 10:10:00,73.48,73.6,73.45,73.6,10098.0,72.7444,72.8632,72.7147,72.8632,10098.0
2025-02-04 10:15:00,73.63,73.74,73.62,73.72,12647.0,72.8929,73.0018,72.883,72.982,12647.0
2025-02-04 10:20:00,73.7,73.77,73.69,73.7,9904.0,72.9622,73.0315,72.9523,72.9622,9904.0
2025-02-04 10:25:00,73.7,73.75,73.68,73.69,12177.0,72.9622,73.0117,72.9424,72.9523,12177.0
2025-02-04 10:30:00,73.68,73.74,73.62,73.74,11611.0,72.9424,73.0018,72.883,73.0018,11611.0
2025-02-04 10:35:00,73.73,73.73,73.68,73.72,7996.0,72.9919,72.9919,72.9424,72.982,7996.0
2025-02-04 10:40:00,73.72,73.72,73.66,73.67,8667.0,72.982,72.982,72.9226,72.9325,8667.0
2025-02-04 10:45:00,73.67,73.68,73.58,73.62,10730.0,72.9325,72.9424,72.8434,72.883,10730.0
2025-02-04 10:50:00,73.61,73.64,73.53,73.6,11564.0,72.8731,72.9028,72.7939,72.8632,11564.0
2025-02-04 10:55:00,73.62,73.67,73.5,73.53,8730.0,72.883,72.9325,72.7642,72.7939,8730.0
2025-02-04 11:00:00,73.55,73.7,73.55,73.67,14015.0,72.8137,72.9622,72.8137,72.9325,14015.0
2025-02-04 11:05:00,73.69,73.71,73.64,73.7,9977.0,72.9523,72.9721,72.9028,72.9622,9977.0
2025-02-04 11:10:00,73.7,73.73,73.68,73.73,7375.0,72.9622,72.9919,72.9424,72.9919,7375.0
2025-02-04 11:15:00,73.73,73.76,73.71,73.75,14446.0,72.9919,73.0216,72.9721,73.0117,14446.0
2025-02-04 11:20:00,73.74,73.79,73.72,73.78,16381.0,73.0018,73.0513,72.982,73.0414,16381.0
2025-02-04 11:25:00,73.78,73.81,73.76,73.79,10374.0,73.0414,73.0711,73.0216,73.0513,10374.0
2025-02-04 11:30:00,73.79,73.81,73.77,73.78,19700.0,73.0513,73.0711,73.0315,73.0414,19700.0
2025-02-04 11:35:00,73.78,73.78,73.65,73.67,11866.0,73.0414,73.0414,72.9127,72.9325,11866.0
2025-02-04 11:40:00,73.67,73.67,73.63,73.64,8152.0,72.9325,72.9325,72.8929,72.9028,8152.0
2025-02-04 11:45:00,73.64,73.64,73.52,73.56,9075.0,72.9028,72.9028,72.784,72.8236,9075.0
2025-02-04 11:50:00,73.54,73.57,73.51,73.57,6914.0,72.8038,72.8335,72.7741,72.8335,6914.0
2025-02-04 11:55:00,73.56,73.66,73.55,73.64,25238.0,72.8236,72.9226,72.8137,72.9028,25238.0
2025-02-04 12:00:00,73.65,73.78,73.65,73.76,18302.0,72.9127,73.0414,72.9127,73.0216,18302.0
2025-02-04 12:05:00,73.78,73.79,73.74,73.74,13459.0,73.0414,73.0513,73.0018,73.0018,13459.0
2025-02-04 12:10:00,73.73,73.74,73.62,73.69,12033.0,72.9919,73.0018,72.883,72.9523,12033.0
2025-02-04 12:15:00,73.69,73.7,73.58,73.62,13094.0,72.9523,72.9622,72.8434,72.883,13094.0
2025-02-04 12:20:00,73.61,73.69,73.6,73.67,5604.0,72.8731,72.9523,72.8632,72.9325,5604.0
2025-02-04 12:25:00,73.66,73.66,73.51,73.51,14579.0,72.9226,72.9226,72.7741,72.7741,14579.0
2025-02-04 12:30:00,73.51,73.59,73.49,73.54,13046.0,72.7741,72.8533,72.7543,72.8038,13046.0
2025-02-04 12:35:00,73.53,73.58,73.52,73.53,10325.0,72.7939,72.8434,72.784,72.7939,10325.0
2025-02-04 12:40:00,73.53,73.53,73.44,73.51,6579.0,72.7939,72.7939,72.7048,72.7741,6579.0
2025-02-04 12:45:00,73.5,73.53,73.5,73.5,11771.0,72.7642,72.7939,72.7642,72.7642,11771.0
2025-02-04 12:50:00,73.5,73.51,73.47,73.49,9195.0,72.7642,72.7741,72.7345,72.7543,9195.0
2025-02-04 12:55:00,73.49,73.54,73.48,73.51,11520.0,72.7543,72.8038,72.7444,72.7741,11520.0
2025-02-04 13:00:00,73.51,73.56,73.5,73.53,8592.0,72.7741,72.8236,72.7642,72.7939,8592.0
2025-02-04 13:05:00,73.53,73.56,73.51,73.53,12722.0,72.7939,72.8236,72.7741,72.7939,12722.0
2025-02-04 13:10:00,73.54,73.54,73.49,73.51,11883.0,72.8038,72.8038,72.7543,72.7741,11883.0
2025-02-04 13:15:00,73.51,73.56,73.51,73.55,10941.0,72.7741,72.8236,72.7741,72.8137,10941.0
2025-02-04 13:20:00,73.55,73.56,73.48,73.52,15811.0,72.8137,72.8236,72.7444,72.784,15811.0
2025-02-04 13:25:00,73.54,73.54,73.49,73.51,12670.0,72.8038,72.8038,72.7543,72.7741,12670.0
2025-02-04 13:30:00,73.51,73.57,73.5,73.56,7885.0,72.7741,72.8335,72.7642,72.8236,7885.0
2025-02-04 13:35:00,73.55,73.56,73.38,73.39,12913.0,72.8137,72.8236,72.6454,72.6553,12913.0
2025-02-04 13:40:00,73.38,73.42,73.37,73.42,10627.0,72.6454,72.685,72.6355,72.685,10627.0
2025-02-04 13:45:00,73.41,73.44,73.37,73.38,17914.0,72.6751,72.7048,72.6355,72.6454,17914.0
2025-02-04 13:50:00,73.38,73.4,73.3,73.3,15464.0,72.6454,72.6652,72.5662,72.5662,15464.0
2025-02-04 13:55:00,73.31,73.31,73.25,73.25,12893.0,72.5761,72.5761,72.5167,72.5167,12893.0
2025-02-04 14:00:00,73.25,73.33,73.25,73.33,11074.0,72.5167,72.5959,72.5167,72.5959,11074.0
2025-02-04 14:05:00,73.32,73.34,73.32,73.33,7958.0,72.586,72.6058,72.586,72.5959,7958.0
2025-02-04 14:10:00,73.33,73.34,73.32,73.34,10188.0,72.5959,72.6058,72.586,72.6058,10188.0
2025-02-04 14:15:00,73.34,73.36,73.31,73.34,15547.0,72.6058,72.6256,72.5761,72.6058,15547.0
2025-02-04 14:20:00,73.34,73.42,73.34,73.41,23384.0,72.6058,72.685,72.6058,72.6751,23384.0
2025-02-04 14:25:00,73.4,73.4,73.33,73.36,11098.0,72.6652,72.6652,72.5959,72.6256,11098.0
2025-02-04 14:30:00,73.36,73.39,73.34,73.37,17485.0,72.6256,72.6553,72.6058,72.6355,17485.0
2025-02-04 14:35:00,73.36,73.37,73.29,73.29,14278.0,72.6256,72.6355,72.5563,72.5563,14278.0
2025-02-04 14:40:00,73.29,73.32,73.24,73.26,19242.0,72.5563,72.586,72.5069,72.5266,19242.0
2025-02-04 14:45:00,73.28,73.31,73.26,73.28,12767.0,72.5464,72.5761,72.5266,72.5464,12767.0
2025-02-04 14:50:00,73.28,73.32,73.25,73.27,15348.0,72.5464,72.586,72.5167,72.5365,15348.0
2025-02-04 14:55:00,73.28,73.29,73.14,73.19,24321.0,72.5464,72.5563,72.4079,72.4574,24321.0
2025-02-04 15:00:00,73.18,73.18,73.13,73.17,15526.0,72.4475,72.4475,72.398,72.4376,15526.0
2025-02-04 15:05:00,73.18,73.21,73.06,73.06,21895.0,72.4475,72.4772,72.3287,72.3287,21895.0
2025-02-04 15:10:00,73.06,73.14,73.06,73.09,23378.0,72.3287,72.4079,72.3287,72.3584,23378.0
2025-02-04 15:15:00,73.09,73.1,73.01,73.06,32855.0,72.3584,72.3683,72.2792,72.3287,32855.0
2025-02-04 15:20:00,73.07,73.09,72.99,73.0,21952.0,72.3386,72.3584,72.2594,72.2693,21952.0
2025-02-04 15:25:00,73.0,73.01,72.9,72.92,27601.0,72.2693,72.2792,72.1703,72.1901,27601.0
2025-02-04 15:30:00,72.92,73.01,72.91,72.98,42793.0,72.1901,72.2792,72.1802,72.2495,42793.0
2025-02-04 15:35:00,72.98,73.09,72.93,73.08,31099.0,72.2495,72.3584,72.2,72.3485,31099.0
2025-02-04 15:40:00,73.1,73.14,72.99,72.99,29102.0,72.3683,72.4079,72.2594,72.2594,29102.0
2025-02-04 15:45:00,73.0,73.02,72.96,72.97,26480.0,72.2693,72.2891,72.2297,72.2396,26480.0
2025-02-04 15:50:00,72.99,73.07,72.85,72.88,40933.0,72.2594,72.3386,72.1208,72.1505,40933.0
2025-02-04 15:55:00,72.88,72.95,72.69,72.72,208590.0,72.1505,72.2198,71.9624,71.9921,208590.0
2025-02-05 09:30:00,72.86,73.02,72.75,72.91,47256.0,72.1307,72.2891,72.0218,72.1802,47256.0
2025-02-05 09:35:00,72.78,72.86,72.7,72.85,8854.0,72.0515,72.1307,71.9723,72.1208,8854.0
2025-02-05 09:40:00,72.86,73.1,72.85,73.1,8676.0,72.1307,72.3683,72.1208,72.3683,8676.0
2025-02-05 09:45:00,73.1,73.26,73.1,73.14,18882.0,72.3683,72.5266,72.3683,72.4079,18882.0
2025-02-05 09:50:00,73.18,73.3,73.13,73.27,14022.0,72.4475,72.5662,72.398,72.5365,14022.0
2025-02-05 09:55:00,73.27,73.27,72.97,73.03,16800.0,72.5365,72.5365,72.2396,72.299,16800.0
2025-02-05 10:00:00,73.06,73.08,72.66,72.66,28506.0,72.3287,72.3485,71.9327,71.9327,28506.0
2025-02-05 10:05:00,72.65,72.9,72.65,72.87,19766.0,71.9228,72.1703,71.9228,72.1406,19766.0
2025-02-05 10:10:00,72.91,72.98,72.82,72.82,34929.0,72.1802,72.2495,72.0911,72.0911,34929.0
2025-02-05 10:15:00,72.84,73.01,72.84,72.98,11128.0,72.1109,72.2792,72.1109,72.2495,11128.0
2025-02-05 10:20:00,72.96,73.09,72.96,73.06,24774.0,72.2297,72.3584,72.2297,72.3287,24774.0
2025-02-05 10:25:00,73.07,73.18,73.06,73.17,16635.0,72.3386,72.4475,72.3287,72.4376,16635.0
2025-02-05 10:30:00,73.15,73.18,73.04,73.09,28849.0,72.4178,72.4475,72.3089,72.3584,28849.0
2025-02-05 10:35:00,73.07,73.07,73.01,73.04,20151.0,72.3386,72.3386,72.2792,72.3089,20151.0
2025-02-05 10:40:00,73.05,73.12,73.03,73.05,15500.0,72.3188,72.3881,72.299,72.3188,15500.0
2025-02-05 10:45:00,73.04,73.05,72.95,72.98,14822.0,72.3089,72.3188,72.2198,72.2495,14822.0
2025-02-05 10:50:00,72.97,73.08,72.97,73.05,7961.0,72.2396,72.3485,72.2396,72.3188,7961.0
2025-02-05 10:55:00,73.05,73.06,72.87,72.87,11884.0,72.3188,72.3287,72.1406,72.1406,11884.0
2025-02-05 11:00:00,72.89,72.93,72.86,72.93,17742.0,72.1604,72.2,72.1307,72.2,17742.0
2025-02-05 11:05:00,72.93,72.99,72.91,72.99,9042.0,72.2,72.2594,72.1802,72.2594,9042.0
2025-02-05 11:10:00,73.0,73.06,72.99,73.02,9101.0,72.2693,72.3287,72.2594,72.2891,9101.0
2025-02-05 11:15:00,73.03,73.03,72.97,72.97,7005.0,72.299,72.299,72.2396,72.2396,7005.0
2025-02-05 11:20:00,72.97,73.01,72.95,72.97,7633.0,72.2396,72.2792,72.2198,72.2396,7633.0
2025-02-05 11:25:00,72.97,73.07,72.97,73.05,9585.0,72.2396,72.3386,72.2396,72.3188,9585.0
2025-02-05 11:30:00,73.05,73.06,73.0,73.03,16240.0,72.3188,72.3287,72.2693,72.299,16240.0
2025-02-05 11:35:00,73.04,73.04,72.98,72.99,4379.0,72.3089,72.3089,72.2495,72.2594,4379.0
2025-02-05 11:40:00,72.99,73.03,72.96,73.02,9919.0,72.2594,72.299,72.2297,72.2891,9919.0
2025-02-05 11:45:00,73.01,73.03,72.95,73.0,13324.0,72.2792,72.299,72.2198,72.2693,13324.0
2025-02-05 11:50:00,72.98,73.11,72.97,73.1,9795.0,72.2495,72.3782,72.2396,72.3683,9795.0
2025-02-05 11:55:00,73.09,73.1,73.02,73.02,9315.0,72.3584,72.3683,72.2891,72.2891,9315.0
2025-02-05 12:00:00,73.02,73.02,72.89,72.93,13818.0,72.2891,72.2891,72.1604,72.2,13818.0
2025-02-05 12:05:00,72.94,73.02,72.93,73.01,19238.0,72.2099,72.2891,72.2,72.2792,19238.0
2025-02-05 12:10:00,73.0,73.05,72.99,73.01,20588.0,72.2693,72.3188,72.2594,72.2792,20588.0
2025-02-05 12:15:00,73.01,73.06,73.01,73.03,12065.0,72.2792,72.3287,72.2792,72.299,12065.0
2025-02-05 12:20:00,73.03,73.04,73.0,73.0,13492.0,72.299,72.3089,72.2693,72.2693,13492.0
2025-02-05 12:25:00,73.0,73.14,73.0,73.14,6599.0,72.2693,72.4079,72.2693,72.4079,6599.0
2025-02-05 12:30:00,73.14,73.15,73.12,73.15,14699.0,72.4079,72.4178,72.3881,72.4178,14699.0
2025-02-05 12:35:00,73.15,73.22,73.14,73.22,20229.0,72.4178,72.4871,72.4079,72.4871,20229.0
2025-02-05 12:40:00,73.22,73.24,73.21,73.23,9196.0,72.4871,72.5069,72.4772,72.497,9196.0
2025-02-05 12:45:00,73.23,73.31,73.21,73.3,18693.0,72.497,72.5761,72.4772,72.5662,18693.0
2025-02-05 12:50:00,73.31,73.33,73.28,73.28,12793.0,72.5761,72.5959,72.5464,72.5464,12793.0
2025-02-05 12:55:00,73.28,73.29,73.26,73.28,9387.0,72.5464,72.5563,72.5266,72.5464,9387.0
2025-02-05 13:00:00,73.28,73.33,73.26,73.31,13314.0,72.5464,72.5959,72.5266,72.5761,13314.0
2025-02-05 13:05:00,73.31,73.32,73.28,73.31,12473.0,72.5761,72.586,72.5464,72.5761,12473.0
2025-02-05 13:10:00,73.31,73.38,73.3,73.38,7921.0,72.5761,72.6454,72.5662,72.6454,7921.0
2025-02-05 13:15:00,73.38,73.4,73.38,73.4,6377.0,72.6454,72.6652,72.6454,72.6652,6377.0
2025-02-05 13:20:00,73.39,73.41,73.38,73.41,10994.0,72.6553,72.6751,72.6454,72.6751,10994.0
2025-02-05 13:25:00,73.41,73.44,73.41,73.43,7049.0,72.6751,72.7048,72.6751,72.6949,7049.0
2025-02-05 13:30:00,73.44,73.44,73.36,73.38,36656.0,72.7048,72.7048,72.6256,72.6454,36656.0
2025-02-05 13:35:00,73.38,73.38,73.36,73.38,19222.0,72.6454,72.6454,72.6256,72.6454,19222.0
2025-02-05 13:40:00,73.39,73.44,73.38,73.44,11160.0,72.6553,72.7048,72.6454,72.7048,11160.0
2025-02-05 13:45:00,73.43,73.48,73.43,73.46,9279.0,72.6949,72.7444,72.6949,72.7246,9279.0
2025-02-05 13:50:00,73.47,73.47,73.45,73.45,10265.0,72.7345,72.7345,72.7147,72.7147,10265.0
2025-02-05 13:55:00,73.45,73.45,73.26,73.27,14040.0,72.7147,72.7147,72.5266,72.5365,14040.0
2025-02-05 14:00:00,73.27,73.34,73.26,73.34,10534.0,72.5365,72.6058,72.5266,72.6058,10534.0
2025-02-05 14:05:00,73.34,73.35,73.32,73.34,8583.0,72.6058,72.6157,72.586,72.6058,8583.0
2025-02-05 14:10:00,73.33,73.34,73.31,73.32,15791.0,72.5959,72.6058,72.5761,72.586,15791.0
2025-02-05 14:15:00,73.32,73.36,73.32,73.35,7839.0,72.586,72.6256,72.586,72.6157,7839.0
2025-02-05 14:20:00,73.35,73.36,73.31,73.31,16876.0,72.6157,72.6256,72.5761,72.5761,16876.0
2025-02-05 14:25:00,73.32,73.36,73.3,73.31,23551.0,72.586,72.6256,72.5662,72.5761,23551.0
2025-02-05 14:30:00,73.31,73.37,73.31,73.36,6266.0,72.5761,72.6355,72.5761,72.6256,6266.0
2025-02-05 14:35:00,73.36,73.4,73.36,73.4,9531.0,72.6256,72.6652,72.6256,72.6652,9531.0
2025-02-05 14:40:00,73.4,73.4,73.34,73.36,20659.0,72.6652,72.6652,72.6058,72.6256,20659.0
2025-02-05 14:45:00,73.35,73.35,73.28,73.29,11201.0,72.6157,72.6157,72.5464,72.5563,11201.0
2025-02-05 14:50:00,73.29,73.34,73.28,73.28,19118.0,72.5563,72.6058,72.5464,72.5464,19118.0
2025-02-05 14:55:00,73.27,73.29,73.22,73.25,28353.0,72.5365,72.5563,72.4871,72.5167,28353.0
2025-02-05 15:00:00,73.25,73.29,73.25,73.27,20922.0,72.5167,72.5563,72.5167,72.5365,20922.0
2025-02-05 15:05:00,73.28,73.29,73.22,73.23,14467.0,72.5464,72.5563,72.4871,72.497,14467.0
2025-02-05 15:10:00,73.22,73.3,73.21,73.29,9993.0,72.4871,72.5662,72.4772,72.5563,9993.0
2025-02-05 15:15:00,73.28,73.34,73.28,73.33,18707.0,72.5464,72.6058,72.5464,72.5959,18707.0
2025-02-05 15:20:00,73.33,73.43,73.32,73.43,16367.0,72.5959,72.6949,72.586,72.6949,16367.0
2025-02-05 15:25:00,73.43,73.43,73.33,73.37,14869.0,72.6949,72.6949,72.5959,72.6355,14869.0
2025-02-05 15:30:00,73.37,73.42,73.35,73.41,15400.0,72.6355,72.685,72.6157,72.6751,15400.0
2025-02-05 15:35:00,73.41,73.41,73.32,73.34,16267.0,72.6751,72.6751,72.586,72.6058,16267.0
2025-02-05 15:40:00,73.34,73.35,73.25,73.26,15700.0,72.6058,72.6157,72.5167,72.5266,15700.0
2025-02-05 15:45:00,73.27,73.36,73.24,73.34,28862.0,72.5365,72.6256,72.5069,72.6058,28862.0
2025-02-05 15:50:00,73.34,73.39,73.31,73.34,37369.0,72.6058,72.6553,72.5761,72.6058,37369.0
2025-02-05 15:55:00,73.34,73.42,73.29,73.38,182681.0,72.6058,72.685,72.5563,72.6454,182681.0
2025-02-06 09:30:00,74.18,74.24,73.49,73.49,44566.0,73.4374,73.4968,72.7543,72.7543,44566.0
2025-02-06 09:35:00,73.41,73.62,73.29,73.56,2653.0,72.6751,72.883,72.5563,72.8236,2653.0
2025-02-06 09:40:00,73.56,73.62,73.48,73.52,9483.0,72.8236,72.883,72.7444,72.784,9483.0
2025-02-06 09:45:00,73.56,73.75,73.54,73.69,16400.0,72.8236,73.0117,72.8038,72.9523,16400.0
2025-02-06 09:50:00,73.71,73.78,73.68,73.73,11572.0,72.9721,73.0414,72.9424,72.9919,11572.0
2025-02-06 09:55:00,73.77,73.79,73.73,73.78,24353.0,73.0315,73.0513,72.9919,73.0414,24353.0
2025-02-06 10:00:00,73.8,73.86,73.73,73.75,75718.0,73.0612,73.1206,72.9919,73.0117,75718.0
2025-02-06 10:05:00,73.75,73.94,73.75,73.83,25341.0,73.0117,73.1998,73.0117,73.0909,25341.0
2025-02-06 10:10:00,73.83,73.89,73.78,73.89,11693.0,73.0909,73.1503,73.0414,73.1503,11693.0
2025-02-06 10:15:00,73.88,73.99,73.88,73.98,15848.0,73.1404,73.2493,73.1404,73.2394,15848.0
2025-02-06 10:20:00,73.97,74.04,73.87,73.92,15688.0,73.2295,73.2988,73.1305,73.18,15688.0
2025-02-06 10:25:00,73.9,74.04,73.88,74.03,5391.0,73.1602,73.2988,73.1404,73.2889,5391.0
2025-02-06 10:30:00,74.03,74.06,73.85,73.85,18738.0,73.2889,73.3186,73.1107,73.1107,18738.0
2025-02-06 10:35:00,73.85,73.88,73.79,73.81,10517.0,73.1107,73.1404,73.0513,73.0711,10517.0
2025-02-06 10:40:00,73.81,73.84,73.77,73.82,9946.0,73.0711,73.1008,73.0315,73.081,9946.0
2025-02-06 10:45:00,73.84,73.85,73.8,73.8,11561.0,73.1008,73.1107,73.0612,73.0612,11561.0
2025-02-06 10:50:00,73.82,73.86,73.75,73.78,12176.0,73.081,73.1206,73.0117,73.0414,12176.0
2025-02-06 10:55:00,73.78,73.81,73.7,73.8,37227.0,73.0414,73.0711,72.9622,73.0612,37227.0
2025-02-06 11:00:00,73.78,73.88,73.78,73.85,15862.0,73.0414,73.1404,73.0414,73.1107,15862.0
2025-02-06 11:05:00,73.87,73.95,73.87,73.95,12699.0,73.1305,73.2097,73.1305,73.2097,12699.0
2025-02-06 11:10:00,73.93,73.98,73.93,73.95,16068.0,73.1899,73.2394,73.1899,73.2097,16068.0
2025-02-06 11:15:00,73.96,74.06,73.95,74.06,10743.0,73.2196,73.3186,73.2097,73.3186,10743.0
2025-02-06 11:20:00,74.06,74.14,74.06,74.14,6026.0,73.3186,73.3978,73.3186,73.3978,6026.0
2025-02-06 11:25:00,74.14,74.18,74.13,74.14,9285.0,73.3978,73.4374,73.3879,73.3978,9285.0
2025-02-06 11:30:00,74.14,74.18,74.03,74.06,20208.0,73.3978,73.4374,73.2889,73.3186,20208.0
2025-02-06 11:35:00,74.07,74.12,74.04,74.1,12568.0,73.3285,73.378,73.2988,73.3582,12568.0
2025-02-06 11:40:00,74.08,74.11,74.06,74.09,8454.0,73.3384,73.3681,73.3186,73.3483,8454.0
2025-02-06 11:45:00,74.11,74.15,74.09,74.1,12053.0,73.3681,73.4077,73.3483,73.3582,12053.0
2025-02-06 11:50:00,74.11,74.2,74.11,74.17,17963.0,73.3681,73.4572,73.3681,73.4275,17963.0
2025-02-06 11:55:00,74.19,74.21,74.1,74.12,9526.0,73.4473,73.4671,73.3582,73.378,9526.0
2025-02-06 12:00:00,74.12,74.2,74.1,74.14,10977.0,73.378,73.4572,73.3582,73.3978,10977.0
2025-02-06 12:05:00,74.14,74.14,74.05,74.11,6180.0,73.3978,73.3978,73.3087,73.3681,6180.0
2025-02-06 12:10:00,74.12,74.14,74.1,74.13,8995.0,73.378,73.3978,73.3582,73.3879,8995.0
2025-02-06 12:15:00,74.11,74.12,74.09,74.1,7362.0,73.3681,73.378,73.3483,73.3582,7362.0
2025-02-06 12:20:00,74.12,74.13,74.09,74.09,7619.0,73.378,73.3879,73.3483,73.3483,7619.0
2025-02-06 12:25:00,74.09,74.13,74.09,74.12,8211.0,73.3483,73.3879,73.3483,73.378,8211.0
2025-02-06 12:30:00,74.14,74.21,74.13,74.21,13182.0,73.3978,73.4671,73.3879,73.4671,13182.0
2025-02-06 12:35:00,74.22,74.24,74.2,74.23,10312.0,73.477,73.4968,73.4572,73.4869,10312.0
2025-02-06 12:40:00,74.23,74.24,74.19,74.2,12338.0,73.4869,73.4968,73.4473,73.4572,12338.0
2025-02-06 12:45:00,74.22,74.24,74.17,74.18,9399.0,73.477,73.4968,73.4275,73.4374,9399.0
2025-02-06 12:50:00,74.18,74.18,74.13,74.17,12575.0,73.4374,73.4374,73.3879,73.4275,12575.0
2025-02-06 12:55:00,74.16,74.18,74.15,74.17,6214.0,73.4176,73.4374,73.4077,73.4275,6214.0
2025-02-06 13:00:00,74.16,74.18,74.15,74.17,12517.0,73.4176,73.4374,73.4077,73.4275,12517.0
2025-02-06 13:05:00,74.18,74.2,74.12,74.12,20143.0,73.4374,73.4572,73.378,73.378,20143.0
2025-02-06 13:10:00,74.13,74.21,74.13,74.2,12280.0,73.3879,73.4671,73.3879,73.4572,12280.0
2025-02-06 13:15:00,74.19,74.22,74.18,74.2,15354.0,73.4473,73.477,73.4374,73.4572,15354.0
2025-02-06 13:20:00,74.22,74.25,74.12,74.16,15972.0,73.477,73.5067,73.378,73.4176,15972.0
2025-02-06 13:25:00,74.16,74.17,74.12,74.16,13879.0,73.4176,73.4275,73.378,73.4176,13879.0
2025-02-06 13:30:00,74.16,74.17,74.13,74.15,10182.0,73.4176,73.4275,73.3879,73.4077,10182.0
2025-02-06 13:35:00,74.14,74.14,74.06,74.07,16498.0,73.3978,73.3978,73.3186,73.3285,16498.0
2025-02-06 13:40:00,74.08,74.17,74.05,74.12,17275.0,73.3384,73.4275,73.3087,73.378,17275.0
2025-02-06 13:45:00,74.12,74.13,74.09,74.12,9214.0,73.378,73.3879,73.3483,73.378,9214.0
2025-02-06 13:50:00,74.13,74.17,74.09,74.1,24254.0,73.3879,73.4275,73.3483,73.3582,24254.0
2025-02-06 13:55:00,74.09,74.12,74.07,74.08,20152.0,73.3483,73.378,73.3285,73.3384,20152.0
2025-02-06 14:00:00,74.07,74.15,74.07,74.14,23530.0,73.3285,73.4077,73.3285,73.3978,23530.0
2025-02-06 14:05:00,74.15,74.15,74.11,74.12,21797.0,73.4077,73.4077,73.3681,73.378,21797.0
2025-02-06 14:10:00,74.13,74.15,74.11,74.14,13716.0,73.3879,73.4077,73.3681,73.3978,13716.0
2025-02-06 14:15:00,74.14,74.21,74.11,74.19,38657.0,73.3978,73.4671,73.3681,73.4473,38657.0
2025-02-06 14:20:00,74.19,74.24,74.18,74.2,16157.0,73.4473,73.4968,73.4374,73.4572,16157.0
2025-02-06 14:25:00,74.2,74.22,74.09,74.09,36702.0,73.4572,73.477,73.3483,73.3483,36702.0
2025-02-06 14:30:00,74.09,74.09,73.89,73.93,33348.0,73.3483,73.3483,73.1503,73.1899,33348.0
2025-02-06 14:35:00,73.93,73.99,73.91,73.98,28235.0,73.1899,73.2493,73.1701,73.2394,28235.0
2025-02-06 14:40:00,73.97,73.99,73.95,73.96,19051.0,73.2295,73.2493,73.2097,73.2196,19051.0
2025-02-06 14:45:00,73.96,74.09,73.95,74.09,16648.0,73.2196,73.3483,73.2097,73.3483,16648.0
2025-02-06 14:50:00,74.09,74.13,74.08,74.12,14645.0,73.3483,73.3879,73.3384,73.378,14645.0
2025-02-06 14:55:00,74.12,74.2,74.1,74.17,28327.0,73.378,73.4572,73.3582,73.4275,28327.0
2025-02-06 15:00:00,74.17,74.24,74.17,74.24,34267.0,73.4275,73.4968,73.4275,73.4968,34267.0
2025-02-06 15:05:00,74.24,74.33,74.24,74.33,21168.0,73.4968,73.5859,73.4968,73.5859,21168.0
2025-02-06 15:10:00,74.33,74.35,74.22,74.23,44321.0,73.5859,73.6057,73.477,73.4869,44321.0
2025-02-06 15:15:00,74.23,74.37,74.23,74.35,24890.0,73.4869,73.6255,73.4869,73.6057,24890.0
2025-02-06 15:20:00,74.35,74.4,74.32,74.39,25840.0,73.6057,73.6552,73.576,73.6453,25840.0
2025-02-06 15:25:00,74.4,74.44,74.37,74.42,28479.0,73.6552,73.6948,73.6255,73.675,28479.0
2025-02-06 15:30:00,74.43,74.51,74.41,74.47,39544.0,73.6849,73.7641,73.6651,73.7245,39544.0
2025-02-06 15:35:00,74.48,74.5,74.37,74.48,31111.0,73.7344,73.7542,73.6255,73.7344,31111.0
2025-02-06 15:40:00,74.48,74.59,74.47,74.49,60557.0,73.7344,73.8433,73.7245,73.7443,60557.0
2025-02-06 15:45:00,74.48,74.53,74.47,74.52,46099.0,73.7344,73.7839,73.7245,73.774,46099.0
2025-02-06 15:50:00,74.52,74.69,74.45,74.48,104629.0,73.774,73.9423,73.7047,73.7344,104629.0
2025-02-06 15:55:00,74.48,74.62,74.43,74.57,292168.0,73.7344,73.873,73.6849,73.8235,292168.0
2025-02-07 09:30:00,74.72,74.82,74.42,74.44,33356.0,73.972,74.071,73.675,73.6948,33356.0
2025-02-07 09:35:00,74.48,74.6,74.36,74.6,11405.0,73.7344,73.8532,73.6156,73.8532,11405.0
2025-02-07 09:40:00,74.59,74.65,74.5,74.64,15209.0,73.8433,73.9027,73.7542,73.8928,15209.0
2025-02-07 09:45:00,74.66,74.72,74.64,74.64,10073.0,73.9126,73.972,73.8928,73.8928,10073.0
2025-02-07 09:50:00,74.63,74.63,74.46,74.59,16892.0,73.8829,73.8829,73.7146,73.8433,16892.0
2025-02-07 09:55:00,74.63,74.89,74.62,74.89,20863.0,73.8829,74.1403,73.873,74.1403,20863.0
2025-02-07 10:00:00,74.82,74.87,74.63,74.65,47570.0,74.071,74.1205,73.8829,73.9027,47570.0
2025-02-07 10:05:00,74.66,74.87,74.62,74.85,39551.0,73.9126,74.1205,73.873,74.1007,39551.0
2025-02-07 10:10:00,74.85,74.86,74.73,74.74,36685.0,74.1007,74.1106,73.9819,73.9918,36685.0
2025-02-07 10:15:00,74.75,74.77,74.57,74.67,15038.0,74.0017,74.0215,73.8235,73.9225,15038.0
2025-02-07 10:20:00,74.67,74.72,74.62,74.7,29743.0,73.9225,73.972,73.873,73.9522,29743.0
2025-02-07 10:25:00,74.7,74.93,74.69,74.93,27063.0,73.9522,74.1799,73.9423,74.1799,27063.0
2025-02-07 10:30:00,74.89,74.91,74.78,74.84,41592.0,74.1403,74.1601,74.0314,74.0908,41592.0
2025-02-07 10:35:00,74.85,74.93,74.8,74.81,12758.0,74.1007,74.1799,74.0512,74.0611,12758.0
2025-02-07 10:40:00,74.83,74.85,74.74,74.74,8197.0,74.0809,74.1007,73.9918,73.9918,8197.0
2025-02-07 10:45:00,74.72,74.82,74.69,74.78,10536.0,73.972,74.071,73.9423,74.0314,10536.0
2025-02-07 10:50:00,74.78,74.82,74.54,74.58,29971.0,74.0314,74.071,73.7938,73.8334,29971.0
2025-02-07 10:55:00,74.65,74.73,74.59,74.73,8870.0,73.9027,73.9819,73.8433,73.9819,8870.0
2025-02-07 11:00:00,74.73,74.77,74.62,74.67,12439.0,73.9819,74.0215,73.873,73.9225,12439.0
2025-02-07 11:05:00,74.68,74.91,74.66,74.86,12665.0,73.9324,74.1601,73.9126,74.1106,12665.0
2025-02-07 11:10:00,74.85,74.97,74.77,74.94,18439.0,74.1007,74.2195,74.0215,74.1898,18439.0
2025-02-07 11:15:00,74.92,75.07,74.91,75.0,25639.0,74.17,74.3185,74.1601,74.2492,25639.0
2025-02-07 11:20:00,75.01,75.07,74.81,74.85,26703.0,74.2591,74.3185,74.0611,74.1007,26703.0
2025-02-07 11:25:00,74.84,74.84,74.78,74.78,9729.0,74.0908,74.0908,74.0314,74.0314,9729.0
2025-02-07 11:30:00,74.74,74.87,74.73,74.87,5664.0,73.9918,74.1205,73.9819,74.1205,5664.0
2025-02-07 11:35:00,74.86,74.87,74.8,74.85,8201.0,74.1106,74.1205,74.0512,74.1007,8201.0
2025-02-07 11:40:00,74.84,74.89,74.78,74.81,15624.0,74.0908,74.1403,74.0314,74.0611,15624.0
2025-02-07 11:45:00,74.81,74.88,74.78,74.84,12384.0,74.0611,74.1304,74.0314,74.0908,12384.0
2025-02-07 11:50:00,74.88,74.89,74.81,74.85,28070.0,74.1304,74.1403,74.0611,74.1007,28070.0
2025-02-07 11:55:00,74.85,74.95,74.85,74.87,21018.0,74.1007,74.1997,74.1007,74.1205,21018.0
2025-02-07 12:00:00,74.85,74.9,74.82,74.88,7013.0,74.1007,74.1502,74.071,74.1304,7013.0
2025-02-07 12:05:00,74.86,75.0,74.82,74.96,22414.0,74.1106,74.2492,74.071,74.2096,22414.0
2025-02-07 12:10:00,74.95,74.95,74.83,74.92,7991.0,74.1997,74.1997,74.0809,74.17,7991.0
2025-02-07 12:15:00,74.9,74.9,74.73,74.84,16721.0,74.1502,74.1502,73.9819,74.0908,16721.0
2025-02-07 12:20:00,74.83,74.95,74.82,74.84,16825.0,74.0809,74.1997,74.071,74.0908,16825.0
2025-02-07 12:25:00,74.83,74.88,74.82,74.88,11275.0,74.0809,74.1304,74.071,74.1304,11275.0
2025-02-07 12:30:00,74.86,74.94,74.85,74.89,26911.0,74.1106,74.1898,74.1007,74.1403,26911.0
2025-02-07 12:35:00,74.89,74.9,74.84,74.84,6863.0,74.1403,74.1502,74.0908,74.0908,6863.0
2025-02-07 12:40:00,74.84,74.89,74.83,74.86,13167.0,74.0908,74.1403,74.0809,74.1106,13167.0
2025-02-07 12:45:00,74.89,74.9,74.87,74.89,2329.0,74.1403,74.1502,74.1205,74.1403,2329.0
2025-02-07 12:50:00,74.9,74.95,74.88,74.94,10349.0,74.1502,74.1997,74.1304,74.1898,10349.0
2025-02-07 12:55:00,74.94,74.94,74.88,74.9,14557.0,74.1898,74.1898,74.1304,74.1502,14557.0
2025-02-07 13:00:00,74.9,74.92,74.89,74.89,8812.0,74.1502,74.17,74.1403,74.1403,8812.0
2025-02-07 13:05:00,74.88,74.96,74.88,74.96,8342.0,74.1304,74.2096,74.1304,74.2096,8342.0
2025-02-07 13:10:00,74.97,74.99,74.95,74.96,6728.0,74.2195,74.2393,74.1997,74.2096,6728.0
2025-02-07 13:15:00,74.96,74.97,74.93,74.93,6951.0,74.2096,74.2195,74.1799,74.1799,6951.0
2025-02-07 13:20:00,74.91,74.93,74.88,74.9,5146.0,74.1601,74.1799,74.1304,74.1502,5146.0
2025-02-07 13:25:00,74.88,74.93,74.88,74.9,8613.0,74.1304,74.1799,74.1304,74.1502,8613.0
2025-02-07 13:30:00,74.9,74.91,74.87,74.89,5341.0,74.1502,74.1601,74.1205,74.1403,5341.0
2025-02-07 13:35:00,74.88,74.92,74.87,74.89,8355.0,74.1304,74.17,74.1205,74.1403,8355.0
2025-02-07 13:40:00,74.89,74.89,74.8,74.8,24077.0,74.1403,74.1403,74.0512,74.0512,24077.0
2025-02-07 13:45:00,74.81,74.81,74.78,74.79,8077.0,74.0611,74.0611,74.0314,74.0413,8077.0
2025-02-07 13:50:00,74.81,74.81,74.66,74.66,6807.0,74.0611,74.0611,73.9126,73.9126,6807.0
2025-02-07 13:55:00,74.67,74.67,74.62,74.63,4243.0,73.9225,73.9225,73.873,73.8829,4243.0
2025-02-07 14:00:00,74.63,74.65,74.6,74.62,11453.0,73.8829,73.9027,73.8532,73.873,11453.0
2025-02-07 14:05:00,74.64,74.65,74.56,74.56,21647.0,73.8928,73.9027,73.8136,73.8136,21647.0
2025-02-07 14:10:00,74.58,74.61,74.53,74.61,16283.0,73.8334,73.8631,73.7839,73.8631,16283.0
2025-02-07 14:15:00,74.62,74.63,74.58,74.61,19713.0,73.873,73.8829,73.8334,73.8631,19713.0
2025-02-07 14:20:00,74.62,74.62,74.55,74.56,16602.0,73.873,73.873,73.8037,73.8136,16602.0
2025-02-07 14:25:00,74.57,74.6,74.57,74.58,7884.0,73.8235,73.8532,73.8235,73.8334,7884.0
2025-02-07 14:30:00,74.58,74.73,74.58,74.73,12851.0,73.8334,73.9819,73.8334,73.9819,12851.0
2025-02-07 14:35:00,74.72,74.75,74.7,74.72,8725.0,73.972,74.0017,73.9522,73.972,8725.0
2025-02-07 14:40:00,74.73,74.83,74.72,74.8,11477.0,73.9819,74.0809,73.972,74.0512,11477.0
2025-02-07 14:45:00,74.8,74.81,74.75,74.78,8926.0,74.0512,74.0611,74.0017,74.0314,8926.0
2025-02-07 14:50:00,74.78,74.81,74.77,74.77,12836.0,74.0314,74.0611,74.0215,74.0215,12836.0
2025-02-07 14:55:00,74.76,74.8,74.72,74.73,8731.0,74.0116,74.0512,73.972,73.9819,8731.0
2025-02-07 15:00:00,74.72,74.72,74.62,74.63,15747.0,73.972,73.972,73.873,73.8829,15747.0
2025-02-07 15:05:00,74.63,74.68,74.61,74.68,29918.0,73.8829,73.9324,73.8631,73.9324,29918.0
2025-02-07 15:10:00,74.69,74.7,74.58,74.59,14396.0,73.9423,73.9522,73.8334,73.8433,14396.0
2025-02-07 15:15:00,74.59,74.59,74.52,74.53,11952.0,73.8433,73.8433,73.774,73.7839,11952.0
2025-02-07 15:20:00,74.53,74.58,74.52,74.54,24664.0,73.7839,73.8334,73.774,73.7938,24664.0
2025-02-07 15:25:00,74.55,74.56,74.46,74.49,33500.0,73.8037,73.8136,73.7146,73.7443,33500.0
2025-02-07 15:30:00,74.5,74.59,74.48,74.58,48138.0,73.7542,73.8433,73.7344,73.8334,48138.0
2025-02-07 15:35:00,74.59,74.68,74.54,74.63,66704.0,73.8433,73.9324,73.7938,73.8829,66704.0
2025-02-07 15:40:00,74.61,74.64,74.45,74.45,25139.0,73.8631,73.8928,73.7047,73.7047,25139.0
2025-02-07 15:45:00,74.45,74.46,74.34,74.38,42701.0,73.7047,73.7146,73.5958,73.6354,42701.0
2025-02-07 15:50:00,74.41,74.51,74.39,74.46,48080.0,73.6651,73.7641,73.6453,73.7146,48080.0
2025-02-07 15:55:00,74.47,74.72,74.45,74.68,222696.0,73.7245,73.972,73.7047,73.9324,222696.0
2025-02-10 09:30:00,74.81,74.92,74.7,74.75,46826.0,74.0611,74.17,73.9522,74.0017,46826.0
2025-02-10 09:35:00,74.7,74.94,74.7,74.91,43089.0,73.9522,74.1898,73.9522,74.1601,43089.0
2025-02-10 09:40:00,74.91,74.97,74.76,74.97,30079.0,74.1601,74.2195,74.0116,74.2195,30079.0
2025-02-10 09:45:00,74.97,75.01,74.88,74.98,28860.0,74.2195,74.2591,74.1304,74.2294,28860.0
2025-02-10 09:50:00,75.01,75.15,74.98,75.08,68001.0,74.2591,74.3977,74.2294,74.3284,68001.0
2025-02-10 09:55:00,75.07,75.14,74.97,75.0,16075.0,74.3185,74.3878,74.2195,74.2492,16075.0
2025-02-10 10:00:00,75.0,75.21,74.99,75.2,32747.0,74.2492,74.4571,74.2393,74.4472,32747.0
2025-02-10 10:05:00,75.2,75.39,75.2,75.34,37010.0,74.4472,74.6353,74.4472,74.5858,37010.0
2025-02-10 10:10:00,75.33,75.36,75.3,75.33,24406.0,74.5759,74.6056,74.5462,74.5759,24406.0
2025-02-10 10:15:00,75.32,75.43,75.29,75.3,57344.0,74.566,74.6749,74.5363,74.5462,57344.0
2025-02-10 10:20:00,75.31,75.31,75.04,75.04,14901.0,74.5561,74.5561,74.2888,74.2888,14901.0
2025-02-10 10:25:00,75.03,75.06,74.97,75.06,25935.0,74.2789,74.3086,74.2195,74.3086,25935.0
2025-02-10 10:30:00,75.06,75.13,75.04,75.04,22804.0,74.3086,74.3779,74.2888,74.2888,22804.0
2025-02-10 10:35:00,75.03,75.09,74.91,74.93,17688.0,74.2789,74.3383,74.1601,74.1799,17688.0
2025-02-10 10:40:00,74.94,74.98,74.89,74.93,13816.0,74.1898,74.2294,74.1403,74.1799,13816.0
2025-02-10 10:45:00,74.94,75.08,74.93,75.06,75552.0,74.1898,74.3284,74.1799,74.3086,75552.0
2025-02-10 10:50:00,75.06,75.19,75.06,75.19,16663.0,74.3086,74.4373,74.3086,74.4373,16663.0
2025-02-10 10:55:00,75.2,75.2,75.11,75.12,24783.0,74.4472,74.4472,74.3581,74.368,24783.0
2025-02-10 11:00:00,75.14,75.26,75.11,75.13,18058.0,74.3878,74.5066,74.3581,74.3779,18058.0
2025-02-10 11:05:00,75.14,75.14,74.99,75.01,23347.0,74.3878,74.3878,74.2393,74.2591,23347.0
2025-02-10 11:10:00,75.01,75.01,74.88,74.95,15383.0,74.2591,74.2591,74.1304,74.1997,15383.0
2025-02-10 11:15:00,74.93,74.96,74.75,74.78,13337.0,74.1799,74.2096,74.0017,74.0314,13337.0
2025-02-10 11:20:00,74.78,74.84,74.71,74.75,34119.0,74.0314,74.0908,73.9621,74.0017,34119.0
2025-02-10 11:25:00,74.75,74.88,74.75,74.88,16121.0,74.0017,74.1304,74.0017,74.1304,16121.0
2025-02-10 11:30:00,74.87,74.88,74.76,74.81,17480.0,74.1205,74.1304,74.0116,74.0611,17480.0
2025-02-10 11:35:00,74.82,74.91,74.81,74.91,25613.0,74.071,74.1601,74.0611,74.1601,25613.0
2025-02-10 11:40:00,74.9,74.92,74.84,74.85,12463.0,74.1502,74.17,74.0908,74.1007,12463.0
2025-02-10 11:45:00,74.86,74.87,74.76,74.76,11131.0,74.1106,74.1205,74.0116,74.0116,11131.0
2025-02-10 11:50:00,74.8,74.99,74.8,74.98,14524.0,74.0512,74.2393,74.0512,74.2294,14524.0
2025-02-10 11:55:00,74.98,75.01,74.96,75.01,11044.0,74.2294,74.2591,74.2096,74.2591,11044.0
2025-02-10 12:00:00,75.0,75.04,74.98,75.0,14436.0,74.2492,74.2888,74.2294,74.2492,14436.0
2025-02-10 12:05:00,75.01,75.01,74.96,74.97,19720.0,74.2591,74.2591,74.2096,74.2195,19720.0
2025-02-10 12:10:00,74.96,74.96,74.84,74.87,10086.0,74.2096,74.2096,74.0908,74.1205,10086.0
2025-02-10 12:15:00,74.87,74.94,74.81,74.88,80648.0,74.1205,74.1898,74.0611,74.1304,80648.0
2025-02-10 12:20:00,74.9,74.94,74.88,74.93,22980.0,74.1502,74.1898,74.1304,74.1799,22980.0
2025-02-10 12:25:00,74.92,74.93,74.77,74.79,11967.0,74.17,74.1799,74.0215,74.0413,11967.0
2025-02-10 12:30:00,74.78,74.81,74.77,74.77,10193.0,74.0314,74.0611,74.0215,74.0215,10193.0
2025-02-10 12:35:00,74.77,74.87,74.77,74.77,23639.0,74.0215,74.1205,74.0215,74.0215,23639.0
2025-02-10 12:40:00,74.77,74.82,74.77,74.81,14839.0,74.0215,74.071,74.0215,74.0611,14839.0
2025-02-10 12:45:00,74.81,74.81,74.76,74.81,19842.0,74.0611,74.0611,74.0116,74.0611,19842.0
2025-02-10 12:50:00,74.82,74.86,74.79,74.84,17397.0,74.071,74.1106,74.0413,74.0908,17397.0
2025-02-10 12:55:00,74.85,74.86,74.79,74.83,20134.0,74.1007,74.1106,74.0413,74.0809,20134.0
2025-02-10 13:00:00,74.83,74.94,74.82,74.94,20518.0,74.0809,74.1898,74.071,74.1898,20518.0
2025-02-10 13:05:00,74.94,75.02,74.92,75.01,49371.0,74.1898,74.269,74.17,74.2591,49371.0
2025-02-10 13:10:00,75.01,75.03,74.99,75.0,25705.0,74.2591,74.2789,74.2393,74.2492,25705.0
2025-02-10 13:15:00,74.99,75.01,74.96,74.98,16788.0,74.2393,74.2591,74.2096,74.2294,16788.0
2025-02-10 13:20:00,74.97,74.98,74.91,74.91,19009.0,74.2195,74.2294,74.1601,74.1601,19009.0
2025-02-10 13:25:00,74.91,74.95,74.91,74.92,17148.0,74.1601,74.1997,74.1601,74.17,17148.0
2025-02-10 13:30:00,74.92,74.97,74.91,74.94,64420.0,74.17,74.2195,74.1601,74.1898,64420.0
2025-02-10 13:35:00,74.92,75.11,74.92,75.11,25120.0,74.17,74.3581,74.17,74.3581,25120.0
2025-02-10 13:40:00,75.1,75.17,75.09,75.14,27760.0,74.3482,74.4175,74.3383,74.3878,27760.0
2025-02-10 13:45:00,75.16,75.18,75.11,75.15,25037.0,74.4076,74.4274,74.3581,74.3977,25037.0
2025-02-10 13:50:00,75.15,75.18,75.14,75.15,32485.0,74.3977,74.4274,74.3878,74.3977,32485.0
2025-02-10 13:55:00,75.15,75.19,75.09,75.1,39494.0,74.3977,74.4373,74.3383,74.3482,39494.0
2025-02-10 14:00:00,75.09,75.1,75.04,75.07,14635.0,74.3383,74.3482,74.2888,74.3185,14635.0
2025-02-10 14:05:00,75.08,75.19,75.05,75.19,23724.0,74.3284,74.4373,74.2987,74.4373,23724.0
2025-02-10 14:10:00,75.19,75.29,75.17,75.28,29788.0,74.4373,74.5363,74.4175,74.5264,29788.0
2025-02-10 14:15:00,75.28,75.34,75.26,75.31,35616.0,74.5264,74.5858,74.5066,74.5561,35616.0
2025-02-10 14:20:00,75.31,75.43,75.31,75.38,32920.0,74.5561,74.6749,74.5561,74.6254,32920.0
2025-02-10 14:25:00,75.39,75.42,75.34,75.36,22419.0,74.6353,74.665,74.5858,74.6056,22419.0
2025-02-10 14:30:00,75.34,75.35,75.27,75.33,19284.0,74.5858,74.5957,74.5165,74.5759,19284.0
2025-02-10 14:35:00,75.32,75.39,75.31,75.38,16350.0,74.566,74.6353,74.5561,74.6254,16350.0
2025-02-10 14:40:00,75.37,75.38,75.31,75.34,19665.0,74.6155,74.6254,74.5561,74.5858,19665.0
2025-02-10 14:45:00,75.34,75.35,75.31,75.31,15937.0,74.5858,74.5957,74.5561,74.5561,15937.0
2025-02-10 14:50:00,75.31,75.36,75.3,75.36,19581.0,74.5561,74.6056,74.5462,74.6056,19581.0
2025-02-10 14:55:00,75.35,75.36,75.3,75.31,18650.0,74.5957,74.6056,74.5462,74.5561,18650.0
2025-02-10 15:00:00,75.31,75.39,75.31,75.39,22587.0,74.5561,74.6353,74.5561,74.6353,22587.0
2025-02-10 15:05:00,75.39,75.4,75.32,75.33,36940.0,74.6353,74.6452,74.566,74.5759,36940.0
2025-02-10 15:10:00,75.34,75.39,75.33,75.33,28124.0,74.5858,74.6353,74.5759,74.5759,28124.0
2025-02-10 15:15:00,75.34,75.37,75.28,75.3,32443.0,74.5858,74.6155,74.5264,74.5462,32443.0
2025-02-10 15:20:00,75.3,75.3,75.19,75.26,29321.0,74.5462,74.5462,74.4373,74.5066,29321.0
2025-02-10 15:25:00,75.26,75.31,75.25,75.31,31068.0,74.5066,74.5561,74.4967,74.5561,31068.0
2025-02-10 15:30:00,75.31,75.36,75.28,75.34,44711.0,74.5561,74.6056,74.5264,74.5858,44711.0
2025-02-10 15:35:00,75.34,75.37,75.21,75.26,56223.0,74.5858,74.6155,74.4571,74.5066,56223.0
2025-02-10 15:40:00,75.26,75.34,75.16,75.26,40375.0,74.5066,74.5858,74.4076,74.5066,40375.0
2025-02-10 15:45:00,75.26,75.3,75.24,75.28,37717.0,74.5066,74.5462,74.4868,74.5264,37717.0
2025-02-10 15:50:00,75.28,75.4,75.12,75.13,43857.0,74.5264,74.6452,74.368,74.3779,43857.0
2025-02-10 15:55:00,75.12,75.18,75.07,75.08,180460.0,74.368,74.4274,74.3185,74.3284,180460.0
2025-02-11 09:30:00,75.21,75.48,75.2,75.41,49276.0,74.4571,74.7244,74.4472,74.6551,49276.0
2025-02-11 09:35:00,75.35,75.37,75.05,75.15,15382.0,74.5957,74.6155,74.2987,74.3977,15382.0
2025-02-11 09:40:00,75.15,75.27,75.08,75.2,15232.0,74.3977,74.5165,74.3284,74.4472,15232.0
2025-02-11 09:45:00,75.21,75.39,75.18,75.34,26514.0,74.4571,74.6353,74.4274,74.5858,26514.0
2025-02-11 09:50:00,75.34,75.57,75.34,75.46,48001.0,74.5858,74.8135,74.5858,74.7046,48001.0
2025-02-11 09:55:00,75.5,75.55,75.31,75.34,35626.0,74.7442,74.7937,74.5561,74.5858,35626.0
2025-02-11 10:00:00,75.35,75.4,75.26,75.31,41623.0,74.5957,74.6452,74.5066,74.5561,41623.0
2025-02-11 10:05:00,75.28,75.47,75.26,75.47,45949.0,74.5264,74.7145,74.5066,74.7145,45949.0
2025-02-11 10:10:00,75.45,75.46,75.3,75.32,32944.0,74.6947,74.7046,74.5462,74.566,32944.0
2025-02-11 10:15:00,75.32,75.42,75.26,75.38,28664.0,74.566,74.665,74.5066,74.6254,28664.0
2025-02-11 10:20:00,75.38,75.49,75.35,75.47,35286.0,74.6254,74.7343,74.5957,74.7145,35286.0
2025-02-11 10:25:00,75.48,75.56,75.4,75.55,45288.0,74.7244,74.8036,74.6452,74.7937,45288.0
2025-02-11 10:30:00,75.55,75.62,75.41,75.45,75508.0,74.7937,74.863,74.6551,74.6947,75508.0
2025-02-11 10:35:00,75.46,75.56,75.42,75.45,37165.0,74.7046,74.8036,74.665,74.6947,37165.0
2025-02-11 10:40:00,75.45,75.5,75.43,75.48,35502.0,74.6947,74.7442,74.6749,74.7244,35502.0
2025-02-11 10:45:00,75.48,75.56,75.46,75.49,71038.0,74.7244,74.8036,74.7046,74.7343,71038.0
2025-02-11 10:50:00,75.5,75.6,75.49,75.6,23138.0,74.7442,74.8432,74.7343,74.8432,23138.0
2025-02-11 10:55:00,75.61,75.67,75.57,75.57,45688.0,74.8531,74.9125,74.8135,74.8135,45688.0
2025-02-11 11:00:00,75.56,75.62,75.56,75.57,30920.0,74.8036,74.863,74.8036,74.8135,30920.0
2025-02-11 11:05:00,75.58,75.64,75.57,75.64,18862.0,74.8234,74.8828,74.8135,74.8828,18862.0
2025-02-11 11:10:00,75.64,75.7,75.63,75.66,18796.0,74.8828,74.9422,74.8729,74.9026,18796.0
2025-02-11 11:15:00,75.66,75.71,75.64,75.66,20768.0,74.9026,74.9521,74.8828,74.9026,20768.0
2025-02-11 11:20:00,75.67,75.68,75.62,75.62,25321.0,74.9125,74.9224,74.863,74.863,25321.0
2025-02-11 11:25:00,75.63,75.64,75.45,75.45,19937.0,74.8729,74.8828,74.6947,74.6947,19937.0
2025-02-11 11:30:00,75.46,75.51,75.36,75.38,23532.0,74.7046,74.7541,74.6056,74.6254,23532.0
2025-02-11 11:35:00,75.38,75.52,75.38,75.52,14789.0,74.6254,74.764,74.6254,74.764,14789.0
2025-02-11 11:40:00,75.5,75.57,75.5,75.56,7330.0,74.7442,74.8135,74.7442,74.8036,7330.0
2025-02-11 11:45:00,75.56,75.62,75.55,75.61,24926.0,74.8036,74.863,74.7937,74.8531,24926.0
2025-02-11 11:50:00,75.61,75.65,75.59,75.64,25088.0,74.8531,74.8927,74.8333,74.8828,25088.0
2025-02-11 11:55:00,75.63,75.71,75.63,75.71,20504.0,74.8729,74.9521,74.8729,74.9521,20504.0
2025-02-11 12:00:00,75.7,75.83,75.69,75.81,35884.0,74.9422,75.0709,74.9323,75.0511,35884.0
2025-02-11 12:05:00,75.8,75.92,75.74,75.9,33709.0,75.0412,75.16,74.9818,75.1402,33709.0
2025-02-11 12:10:00,75.91,75.91,75.81,75.89,17993.0,75.1501,75.1501,75.0511,75.1303,17993.0
2025-02-11 12:15:00,75.9,75.96,75.85,75.91,24102.0,75.1402,75.1996,75.0907,75.1501,24102.0
2025-02-11 12:20:00,75.91,75.93,75.85,75.92,13539.0,75.1501,75.1699,75.0907,75.16,13539.0
2025-02-11 12:25:00,75.93,75.94,75.88,75.94,24973.0,75.1699,75.1798,75.1204,75.1798,24973.0
2025-02-11 12:30:00,75.92,75.97,75.86,75.86,14791.0,75.16,75.2095,75.1006,75.1006,14791.0
2025-02-11 12:35:00,75.86,75.88,75.84,75.84,12917.0,75.1006,75.1204,75.0808,75.0808,12917.0
2025-02-11 12:40:00,75.85,75.87,75.81,75.85,14444.0,75.0907,75.1105,75.0511,75.0907,14444.0
2025-02-11 12:45:00,75.86,76.0,75.85,75.95,98700.0,75.1006,75.2392,75.0907,75.1897,98700.0
2025-02-11 12:50:00,75.95,75.97,75.91,75.95,21412.0,75.1897,75.2095,75.1501,75.1897,21412.0
2025-02-11 12:55:00,75.95,75.96,75.9,75.91,17965.0,75.1897,75.1996,75.1402,75.1501,17965.0
2025-02-11 13:00:00,75.92,75.93,75.82,75.84,18930.0,75.16,75.1699,75.061,75.0808,18930.0
2025-02-11 13:05:00,75.84,75.92,75.83,75.91,13818.0,75.0808,75.16,75.0709,75.1501,13818.0
2025-02-11 13:10:00,75.92,75.99,75.91,75.99,12520.0,75.16,75.2293,75.1501,75.2293,12520.0
2025-02-11 13:15:00,75.98,76.04,75.96,76.04,24145.0,75.2194,75.2788,75.1996,75.2788,24145.0
2025-02-11 13:20:00,76.05,76.1,76.05,76.1,10219.0,75.2887,75.3382,75.2887,75.3382,10219.0
2025-02-11 13:25:00,76.11,76.13,76.09,76.1,22722.0,75.3481,75.3679,75.3283,75.3382,22722.0
2025-02-11 13:30:00,76.1,76.13,76.08,76.11,28411.0,75.3382,75.3679,75.3184,75.3481,28411.0
2025-02-11 13:35:00,76.12,76.18,76.11,76.15,23191.0,75.358,75.4174,75.3481,75.3877,23191.0
2025-02-11 13:40:00,76.15,76.2,76.15,76.18,12541.0,75.3877,75.4372,75.3877,75.4174,12541.0
2025-02-11 13:45:00,76.18,76.18,76.14,76.14,18462.0,75.4174,75.4174,75.3778,75.3778,18462.0
2025-02-11 13:50:00,76.16,76.17,76.12,76.12,17261.0,75.3976,75.4075,75.358,75.358,17261.0
2025-02-11 13:55:00,76.12,76.12,76.04,76.06,19279.0,75.358,75.358,75.2788,75.2986,19279.0
2025-02-11 14:00:00,76.06,76.08,76.04,76.08,22229.0,75.2986,75.3184,75.2788,75.3184,22229.0
2025-02-11 14:05:00,76.07,76.07,75.99,76.03,14974.0,75.3085,75.3085,75.2293,75.2689,14974.0
2025-02-11 14:10:00,76.03,76.08,76.03,76.07,10670.0,75.2689,75.3184,75.2689,75.3085,10670.0
2025-02-11 14:15:00,76.06,76.07,76.05,76.06,12127.0,75.2986,75.3085,75.2887,75.2986,12127.0
2025-02-11 14:20:00,76.06,76.15,76.06,76.15,16971.0,75.2986,75.3877,75.2986,75.3877,16971.0
2025-02-11 14:25:00,76.16,76.18,76.14,76.15,21681.0,75.3976,75.4174,75.3778,75.3877,21681.0
2025-02-11 14:30:00,76.15,76.19,76.14,76.17,17155.0,75.3877,75.4273,75.3778,75.4075,17155.0
2025-02-11 14:35:00,76.17,76.17,76.12,76.17,11878.0,75.4075,75.4075,75.358,75.4075,11878.0
2025-02-11 14:40:00,76.17,76.26,76.16,76.23,22027.0,75.4075,75.4966,75.3976,75.4669,22027.0
2025-02-11 14:45:00,76.23,76.23,76.12,76.12,30485.0,75.4669,75.4669,75.358,75.358,30485.0
2025-02-11 14:50:00,76.13,76.14,76.1,76.14,20248.0,75.3679,75.3778,75.3382,75.3778,20248.0
2025-02-11 14:55:00,76.14,76.17,76.13,76.17,16597.0,75.3778,75.4075,75.3679,75.4075,16597.0
2025-02-11 15:00:00,76.17,76.21,76.14,76.21,22807.0,75.4075,75.4471,75.3778,75.4471,22807.0
2025-02-11 15:05:00,76.2,76.21,76.19,76.2,17769.0,75.4372,75.4471,75.4273,75.4372,17769.0
2025-02-11 15:10:00,76.2,76.24,76.19,76.23,16528.0,75.4372,75.4768,75.4273,75.4669,16528.0
2025-02-11 15:15:00,76.23,76.27,76.19,76.27,40304.0,75.4669,75.5065,75.4273,75.5065,40304.0
2025-02-11 15:20:00,76.27,76.27,76.2,76.27,32385.0,75.5065,75.5065,75.4372,75.5065,32385.0
2025-02-11 15:25:00,76.27,76.32,76.26,76.31,33055.0,75.5065,75.556,75.4966,75.5461,33055.0
2025-02-11 15:30:00,76.31,76.62,76.31,76.58,82556.0,75.5461,75.853,75.5461,75.8134,82556.0
2025-02-11 15:35:00,76.58,76.61,76.37,76.46,67084.0,75.8134,75.8431,75.6055,75.6946,67084.0
2025-02-11 15:40:00,76.46,76.5,76.37,76.47,109652.0,75.6946,75.7342,75.6055,75.7045,109652.0
2025-02-11 15:45:00,76.47,76.47,76.01,76.17,85540.0,75.7045,75.7045,75.2491,75.4075,85540.0
2025-02-11 15:50:00,76.17,76.2,75.81,76.02,135719.0,75.4075,75.4372,75.0511,75.259,135719.0
2025-02-11 15:55:00,76.03,76.15,75.87,75.93,340005.0,75.2689,75.3877,75.1105,75.1699,340005.0
2025-02-12 09:30:00,75.24,76.13,75.17,75.26,58280.0,74.4868,75.3679,74.4175,74.5066,58280.0
2025-02-12 09:35:00,75.26,75.4,74.65,75.14,28331.0,74.5066,74.6452,73.9027,74.3878,28331.0
2025-02-12 09:40:00,75.06,75.06,74.74,74.81,12766.0,74.3086,74.3086,73.9918,74.0611,12766.0
2025-02-12 09:45:00,74.81,75.11,74.75,74.77,23877.0,74.0611,74.3581,74.0017,74.0215,23877.0
2025-02-12 09:50:00,74.74,74.74,74.37,74.37,33247.0,73.9918,73.9918,73.6255,73.6255,33247.0
2025-02-12 09:55:00,74.4,74.41,73.82,73.93,58095.0,73.6552,73.6651,73.081,73.1899,58095.0
2025-02-12 10:00:00,73.93,74.04,73.62,73.64,65920.0,73.1899,73.2988,72.883,72.9028,65920.0
2025-02-12 10:05:00,73.67,74.14,73.67,74.03,206329.0,72.9325,73.3978,72.9325,73.2889,206329.0
2025-02-12 10:10:00,74.03,74.22,73.94,74.02,75861.0,73.2889,73.477,73.1998,73.279,75861.0
2025-02-12 10:15:00,74.02,74.12,73.79,74.08,38582.0,73.279,73.378,73.0513,73.3384,38582.0
2025-02-12 10:20:00,74.1,74.47,74.07,74.44,67180.0,73.3582,73.7245,73.3285,73.6948,67180.0
2025-02-12 10:25:00,74.49,74.58,74.17,74.19,52954.0,73.7443,73.8334,73.4275,73.4473,52954.0
2025-02-12 10:30:00,74.16,74.21,73.91,73.98,187688.0,73.4176,73.4671,73.1701,73.2394,187688.0
2025-02-12 10:35:00,73.98,74.27,73.9,74.27,83253.0,73.2394,73.5265,73.1602,73.5265,83253.0
2025-02-12 10:40:00,74.26,74.39,74.14,74.24,83609.0,73.5166,73.6453,73.3978,73.4968,83609.0
2025-02-12 10:45:00,74.25,74.32,74.12,74.16,28474.0,73.5067,73.576,73.378,73.4176,28474.0
2025-02-12 10:50:00,74.19,74.36,73.98,74.35,49586.0,73.4473,73.6156,73.2394,73.6057,49586.0
2025-02-12 10:55:00,74.32,74.4,74.28,74.31,33293.0,73.576,73.6552,73.5364,73.5661,33293.0
2025-02-12 11:00:00,74.34,74.73,74.31,74.72,53598.0,73.5958,73.9819,73.5661,73.972,53598.0
2025-02-12 11:05:00,74.73,74.87,74.66,74.68,66172.0,73.9819,74.1205,73.9126,73.9324,66172.0
2025-02-12 11:10:00,74.67,74.82,74.63,74.7,46855.0,73.9225,74.071,73.8829,73.9522,46855.0
2025-02-12 11:15:00,74.7,74.78,74.6,74.75,23514.0,73.9522,74.0314,73.8532,74.0017,23514.0
2025-02-12 11:20:00,74.73,74.77,74.49,74.49,34950.0,73.9819,74.0215,73.7443,73.7443,34950.0
2025-02-12 11:25:00,74.51,74.55,74.45,74.52,36331.0,73.7641,73.8037,73.7047,73.774,36331.0
2025-02-12 11:30:00,74.52,74.6,74.49,74.49,23073.0,73.774,73.8532,73.7443,73.7443,23073.0
2025-02-12 11:35:00,74.49,74.75,74.46,74.71,26561.0,73.7443,74.0017,73.7146,73.9621,26561.0
2025-02-12 11:40:00,74.71,74.83,74.7,74.83,18999.0,73.9621,74.0809,73.9522,74.0809,18999.0
2025-02-12 11:45:00,74.82,74.87,74.79,74.84,30320.0,74.071,74.1205,74.0413,74.0908,30320.0
2025-02-12 11:50:00,74.86,75.0,74.83,74.98,22451.0,74.1106,74.2492,74.0809,74.2294,22451.0
2025-02-12 11:55:00,75.01,75.1,74.99,75.09,33798.0,74.2591,74.3482,74.2393,74.3383,33798.0
2025-02-12 12:00:00,75.07,75.38,75.07,75.38,19556.0,74.3185,74.6254,74.3185,74.6254,19556.0
2025-02-12 12:05:00,75.38,75.41,75.34,75.41,21355.0,74.6254,74.6551,74.5858,74.6551,21355.0
2025-02-12 12:10:00,75.46,75.68,75.42,75.67,24692.0,74.7046,74.9224,74.665,74.9125,24692.0
2025-02-12 12:15:00,75.71,75.75,75.67,75.7,25193.0,74.9521,74.9917,74.9125,74.9422,25193.0
2025-02-12 12:20:00,75.71,75.94,75.71,75.94,13904.0,74.9521,75.1798,74.9521,75.1798,13904.0
2025-02-12 12:25:00,75.95,76.12,75.94,76.07,61119.0,75.1897,75.358,75.1798,75.3085,61119.0
2025-02-12 12:30:00,76.08,76.1,75.93,76.05,69291.0,75.3184,75.3382,75.1699,75.2887,69291.0
2025-02-12 12:35:00,76.06,76.15,76.0,76.01,70953.0,75.2986,75.3877,75.2392,75.2491,70953.0
2025-02-12 12:40:00,76.01,76.09,75.98,75.98,25962.0,75.2491,75.3283,75.2194,75.2194,25962.0
2025-02-12 12:45:00,75.97,76.06,75.94,75.98,29086.0,75.2095,75.2986,75.1798,75.2194,29086.0
2025-02-12 12:50:00,76.0,76.1,75.99,76.06,17872.0,75.2392,75.3382,75.2293,75.2986,17872.0
2025-02-12 12:55:00,76.06,76.2,76.04,76.18,66960.0,75.2986,75.4372,75.2788,75.4174,66960.0
2025-02-12 13:00:00,76.18,76.26,75.95,76.0,26583.0,75.4174,75.4966,75.1897,75.2392,26583.0
2025-02-12 13:05:00,76.01,76.11,75.97,75.99,17534.0,75.2491,75.3481,75.2095,75.2293,17534.0
2025-02-12 13:10:00,75.99,76.0,75.9,75.98,25272.0,75.2293,75.2392,75.1402,75.2194,25272.0
2025-02-12 13:15:00,75.98,75.98,75.76,75.8,13898.0,75.2194,75.2194,75.0016,75.0412,13898.0
2025-02-12 13:20:00,75.82,75.85,75.73,75.76,18789.0,75.061,75.0907,74.9719,75.0016,18789.0
2025-02-12 13:25:00,75.76,75.86,75.76,75.83,20168.0,75.0016,75.1006,75.0016,75.0709,20168.0
2025-02-12 13:30:00,75.84,75.88,75.74,75.74,20379.0,75.0808,75.1204,74.9818,74.9818,20379.0
2025-02-12 13:35:00,75.74,75.98,75.74,75.93,25617.0,74.9818,75.2194,74.9818,75.1699,25617.0
2025-02-12 13:40:00,75.95,76.02,75.93,75.96,26764.0,75.1897,75.259,75.1699,75.1996,26764.0
2025-02-12 13:45:00,75.96,76.02,75.96,75.97,21231.0,75.1996,75.259,75.1996,75.2095,21231.0
2025-02-12 13:50:00,75.96,75.99,75.86,75.88,29494.0,75.1996,75.2293,75.1006,75.1204,29494.0
2025-02-12 13:55:00,75.88,75.9,75.78,75.78,31918.0,75.1204,75.1402,75.0214,75.0214,31918.0
2025-02-12 14:00:00,75.81,75.82,75.66,75.72,40343.0,75.0511,75.061,74.9026,74.962,40343.0
2025-02-12 14:05:00,75.72,75.82,75.71,75.78,18213.0,74.962,75.061,74.9521,75.0214,18213.0
2025-02-12 14:10:00,75.78,75.78,75.69,75.75,16794.0,75.0214,75.0214,74.9323,74.9917,16794.0
2025-02-12 14:15:00,75.78,75.78,75.62,75.62,46327.0,75.0214,75.0214,74.863,74.863,46327.0
2025-02-12 14:20:00,75.62,75.71,75.6,75.7,19201.0,74.863,74.9521,74.8432,74.9422,19201.0
2025-02-12 14:25:00,75.7,75.79,75.68,75.79,15849.0,74.9422,75.0313,74.9224,75.0313,15849.0
2025-02-12 14:30:00,75.79,75.84,75.79,75.81,14497.0,75.0313,75.0808,75.0313,75.0511,14497.0
2025-02-12 14:35:00,75.85,76.01,75.84,76.01,13668.0,75.0907,75.2491,75.0808,75.2491,13668.0
2025-02-12 14:40:00,76.01,76.11,75.98,76.06,38270.0,75.2491,75.3481,75.2194,75.2986,38270.0
2025-02-12 14:45:00,76.06,76.21,76.01,76.2,85884.0,75.2986,75.4471,75.2491,75.4372,85884.0
2025-02-12 14:50:00,76.19,76.21,76.1,76.19,24482.0,75.4273,75.4471,75.3382,75.4273,24482.0
2025-02-12 14:55:00,76.2,76.38,76.19,76.37,31498.0,75.4372,75.6154,75.4273,75.6055,31498.0
2025-02-12 15:00:00,76.37,76.44,76.33,76.39,60045.0,75.6055,75.6748,75.5659,75.6253,60045.0
2025-02-12 15:05:00,76.39,76.43,76.33,76.33,29407.0,75.6253,75.6649,75.5659,75.5659,29407.0
2025-02-12 15:10:00,76.34,76.5,76.33,76.5,28207.0,75.5758,75.7342,75.5659,75.7342,28207.0
2025-02-12 15:15:00,76.49,76.63,76.48,76.61,52380.0,75.7243,75.8629,75.7144,75.8431,52380.0
2025-02-12 15:20:00,76.62,76.65,76.57,76.61,54451.0,75.853,75.8827,75.8035,75.8431,54451.0
2025-02-12 15:25:00,76.61,76.69,76.51,76.52,72156.0,75.8431,75.9223,75.7441,75.754,72156.0
2025-02-12 15:30:00,76.52,76.57,76.51,76.53,62592.0,75.754,75.8035,75.7441,75.7639,62592.0
2025-02-12 15:35:00,76.53,76.78,76.52,76.76,63718.0,75.7639,76.0114,75.754,75.9916,63718.0
2025-02-12 15:40:00,76.77,76.98,76.76,76.85,78061.0,76.0015,76.2094,75.9916,76.0807,78061.0
2025-02-12 15:45:00,76.85,76.89,76.73,76.73,78381.0,76.0807,76.1203,75.9619,75.9619,78381.0
2025-02-12 15:50:00,76.75,76.87,76.64,76.66,86143.0,75.9817,76.1005,75.8728,75.8926,86143.0
2025-02-12 15:55:00,76.67,76.9,76.65,76.86,254337.0,75.9025,76.1302,75.8827,76.0906,254337.0
2025-02-13 09:30:00,77.13,77.25,76.16,76.32,56287.0,76.3579,76.4767,75.3976,75.556,56287.0
2025-02-13 09:35:00,76.19,76.33,75.92,76.1,11845.0,75.4273,75.5659,75.16,75.3382,11845.0
2025-02-13 09:40:00,76.09,76.36,75.75,76.36,24488.0,75.3283,75.5956,74.9917,75.5956,24488.0
2025-02-13 09:45:00,76.36,76.62,76.17,76.25,24321.0,75.5956,75.853,75.4075,75.4867,24321.0
2025-02-13 09:50:00,76.25,76.25,76.08,76.14,9527.0,75.4867,75.4867,75.3184,75.3778,9527.0
2025-02-13 09:55:00,76.17,76.17,75.99,76.01,22005.0,75.4075,75.4075,75.2293,75.2491,22005.0
2025-02-13 10:00:00,76.02,76.14,75.91,75.91,36405.0,75.259,75.3778,75.1501,75.1501,36405.0
2025-02-13 10:05:00,75.94,76.04,75.88,75.89,18295.0,75.1798,75.2788,75.1204,75.1303,18295.0
2025-02-13 10:10:00,75.89,75.92,75.54,75.61,17912.0,75.1303,75.16,74.7838,74.8531,17912.0
2025-02-13 10:15:00,75.62,75.8,75.6,75.68,24052.0,74.863,75.0412,74.8432,74.9224,24052.0
2025-02-13 10:20:00,75.71,75.74,75.5,75.5,20178.0,74.9521,74.9818,74.7442,74.7442,20178.0
2025-02-13 10:25:00,75.48,75.56,75.4,75.46,17970.0,74.7244,74.8036,74.6452,74.7046,17970.0
2025-02-13 10:30:00,75.45,75.45,75.29,75.31,20619.0,74.6947,74.6947,74.5363,74.5561,20619.0
2025-02-13 10:35:00,75.33,75.44,75.3,75.36,21607.0,74.5759,74.6848,74.5462,74.6056,21607.0
2025-02-13 10:40:00,75.36,75.38,75.19,75.19,27941.0,74.6056,74.6254,74.4373,74.4373,27941.0
2025-02-13 10:45:00,75.2,75.31,75.17,75.28,23993.0,74.4472,74.5561,74.4175,74.5264,23993.0
2025-02-13 10:50:00,75.29,75.34,75.18,75.22,24301.0,74.5363,74.5858,74.4274,74.467,24301.0
2025-02-13 10:55:00,75.21,75.32,75.2,75.25,17840.0,74.4571,74.566,74.4472,74.4967,17840.0
2025-02-13 11:00:00,75.25,75.26,75.03,75.1,17497.0,74.4967,74.5066,74.2789,74.3482,17497.0
2025-02-13 11:05:00,75.12,75.26,75.11,75.25,21941.0,74.368,74.5066,74.3581,74.4967,21941.0
2025-02-13 11:10:00,75.25,75.32,75.22,75.24,34446.0,74.4967,74.566,74.467,74.4868,34446.0
2025-02-13 11:15:00,75.24,75.47,75.24,75.46,16568.0,74.4868,74.7145,74.4868,74.7046,16568.0
2025-02-13 11:20:00,75.47,75.62,75.47,75.62,10350.0,74.7145,74.863,74.7145,74.863,10350.0
2025-02-13 11:25:00,75.62,75.95,75.6,75.94,27299.0,74.863,75.1897,74.8432,75.1798,27299.0
2025-02-13 11:30:00,75.97,75.97,75.7,75.72,20514.0,75.2095,75.2095,74.9422,74.962,20514.0
2025-02-13 11:35:00,75.73,75.82,75.66,75.67,15087.0,74.9719,75.061,74.9026,74.9125,15087.0
2025-02-13 11:40:00,75.69,75.69,75.51,75.51,16479.0,74.9323,74.9323,74.7541,74.7541,16479.0
2025-02-13 11:45:00,75.55,75.55,75.42,75.53,11137.0,74.7937,74.7937,74.665,74.7739,11137.0
2025-02-13 11:50:00,75.56,75.57,75.49,75.54,15323.0,74.8036,74.8135,74.7343,74.7838,15323.0
2025-02-13 11:55:00,75.54,75.73,75.47,75.71,21493.0,74.7838,74.9719,74.7145,74.9521,21493.0
2025-02-13 12:00:00,75.72,75.73,75.68,75.7,18632.0,74.962,74.9719,74.9224,74.9422,18632.0
2025-02-13 12:05:00,75.68,75.7,75.64,75.66,13486.0,74.9224,74.9422,74.8828,74.9026,13486.0
2025-02-13 12:10:00,75.66,75.66,75.56,75.57,18180.0,74.9026,74.9026,74.8036,74.8135,18180.0
2025-02-13 12:15:00,75.59,75.68,75.57,75.63,12867.0,74.8333,74.9224,74.8135,74.8729,12867.0
2025-02-13 12:20:00,75.63,75.66,75.57,75.6,14961.0,74.8729,74.9026,74.8135,74.8432,14961.0
2025-02-13 12:25:00,75.62,75.65,75.55,75.59,21782.0,74.863,74.8927,74.7937,74.8333,21782.0
2025-02-13 12:30:00,75.59,75.61,75.47,75.5,19952.0,74.8333,74.8531,74.7145,74.7442,19952.0
2025-02-13 12:35:00,75.5,75.56,75.47,75.48,11458.0,74.7442,74.8036,74.7145,74.7244,11458.0
2025-02-13 12:40:00,75.47,75.47,75.27,75.34,11652.0,74.7145,74.7145,74.5165,74.5858,11652.0
2025-02-13 12:45:00,75.33,75.43,75.33,75.34,16220.0,74.5759,74.6749,74.5759,74.5858,16220.0
2025-02-13 12:50:00,75.35,75.35,75.24,75.24,12660.0,74.5957,74.5957,74.4868,74.4868,12660.0
2025-02-13 12:55:00,75.24,75.25,75.15,75.23,12710.0,74.4868,74.4967,74.3977,74.4769,12710.0
2025-02-13 13:00:00,75.25,75.27,75.21,75.22,10785.0,74.4967,74.5165,74.4571,74.467,10785.0
2025-02-13 13:05:00,75.23,75.3,75.2,75.29,11489.0,74.4769,74.5462,74.4472,74.5363,11489.0
2025-02-13 13:10:00,75.29,75.42,75.28,75.42,12707.0,74.5363,74.665,74.5264,74.665,12707.0
2025-02-13 13:15:00,75.45,75.48,75.42,75.43,24228.0,74.6947,74.7244,74.665,74.6749,24228.0
2025-02-13 13:20:00,75.43,75.46,75.37,75.41,9220.0,74.6749,74.7046,74.6155,74.6551,9220.0
2025-02-13 13:25:00,75.42,75.53,75.4,75.52,4463.0,74.665,74.7739,74.6452,74.764,4463.0
2025-02-13 13:30:00,75.52,75.77,75.52,75.77,24200.0,74.764,75.0115,74.764,75.0115,24200.0
2025-02-13 13:35:00,75.8,75.84,75.79,75.82,20170.0,75.0412,75.0808,75.0313,75.061,20170.0
2025-02-13 13:40:00,75.82,75.85,75.69,75.7,28756.0,75.061,75.0907,74.9323,74.9422,28756.0
2025-02-13 13:45:00,75.71,75.83,75.7,75.83,5400.0,74.9521,75.0709,74.9422,75.0709,5400.0
2025-02-13 13:50:00,75.82,75.87,75.79,75.83,14116.0,75.061,75.1105,75.0313,75.0709,14116.0
2025-02-13 13:55:00,75.82,75.89,75.78,75.89,7895.0,75.061,75.1303,75.0214,75.1303,7895.0
2025-02-13 14:00:00,75.87,75.95,75.87,75.95,13725.0,75.1105,75.1897,75.1105,75.1897,13725.0
2025-02-13 14:05:00,75.94,76.05,75.92,76.03,14312.0,75.1798,75.2887,75.16,75.2689,14312.0
2025-02-13 14:10:00,76.02,76.04,75.92,75.97,21241.0,75.259,75.2788,75.16,75.2095,21241.0
2025-02-13 14:15:00,75.97,76.07,75.96,76.04,14397.0,75.2095,75.3085,75.1996,75.2788,14397.0
2025-02-13 14:20:00,76.02,76.05,75.96,75.96,16611.0,75.259,75.2887,75.1996,75.1996,16611.0
2025-02-13 14:25:00,75.94,76.04,75.94,76.03,10392.0,75.1798,75.2788,75.1798,75.2689,10392.0
2025-02-13 14:30:00,76.03,76.06,76.01,76.05,16786.0,75.2689,75.2986,75.2491,75.2887,16786.0
2025-02-13 14:35:00,76.04,76.08,76.04,76.06,16800.0,75.2788,75.3184,75.2788,75.2986,16800.0
2025-02-13 14:40:00,76.05,76.07,76.04,76.04,9420.0,75.2887,75.3085,75.2788,75.2788,9420.0
2025-02-13 14:45:00,76.04,76.05,75.95,75.95,21736.0,75.2788,75.2887,75.1897,75.1897,21736.0
2025-02-13 14:50:00,75.95,76.07,75.95,75.99,11916.0,75.1897,75.3085,75.1897,75.2293,11916.0
2025-02-13 14:55:00,76.0,76.04,75.93,75.95,14494.0,75.2392,75.2788,75.1699,75.1897,14494.0
2025-02-13 15:00:00,75.95,76.08,75.95,76.05,15230.0,75.1897,75.3184,75.1897,75.2887,15230.0
2025-02-13 15:05:00,76.04,76.04,75.96,76.0,17963.0,75.2788,75.2788,75.1996,75.2392,17963.0
2025-02-13 15:10:00,76.01,76.05,75.97,76.02,16108.0,75.2491,75.2887,75.2095,75.259,16108.0
2025-02-13 15:15:00,76.03,76.06,75.98,76.06,17301.0,75.2689,75.2986,75.2194,75.2986,17301.0
2025-02-13 15:20:00,76.05,76.05,75.95,76.01,30674.0,75.2887,75.2887,75.1897,75.2491,30674.0
2025-02-13 15:25:00,76.02,76.08,76.0,76.08,28292.0,75.259,75.3184,75.2392,75.3184,28292.0
2025-02-13 15:30:00,76.09,76.1,76.01,76.01,43277.0,75.3283,75.3382,75.2491,75.2491,43277.0
2025-02-13 15:35:00,76.01,76.15,75.96,76.12,33346.0,75.2491,75.3877,75.1996,75.358,33346.0
2025-02-13 15:40:00,76.12,76.13,75.97,75.98,32047.0,75.358,75.3679,75.2095,75.2194,32047.0
2025-02-13 15:45:00,75.97,76.09,75.97,76.07,36528.0,75.2095,75.3283,75.2095,75.3085,36528.0
2025-02-13 15:50:00,76.07,76.27,76.07,76.25,53824.0,75.3085,75.5065,75.3085,75.4867,53824.0
2025-02-13 15:55:00,76.25,76.43,76.09,76.42,307930.0,75.4867,75.6649,75.3283,75.655,307930.0
2025-02-14 09:30:00,76.1,76.32,75.7,75.79,60586.0,75.3382,75.556,74.9422,75.0313,60586.0
2025-02-14 09:35:00,75.78,75.78,75.27,75.64,56158.0,75.0214,75.0214,74.5165,74.8828,56158.0
2025-02-14 09:40:00,75.62,75.91,75.48,75.83,33198.0,74.863,75.1501,74.7244,75.0709,33198.0
2025-02-14 09:45:00,75.81,75.85,75.61,75.68,25855.0,75.0511,75.0907,74.8531,74.9224,25855.0
2025-02-14 09:50:00,75.65,75.73,75.54,75.59,34572.0,74.8927,74.9719,74.7838,74.8333,34572.0
2025-02-14 09:55:00,75.59,75.63,75.39,75.51,27398.0,74.8333,74.8729,74.6353,74.7541,27398.0
2025-02-14 10:00:00,75.53,75.89,75.53,75.63,56194.0,74.7739,75.1303,74.7739,74.8729,56194.0
2025-02-14 10:05:00,75.63,75.67,75.51,75.51,31482.0,74.8729,74.9125,74.7541,74.7541,31482.0
2025-02-14 10:10:00,75.5,75.5,75.12,75.12,30229.0,74.7442,74.7442,74.368,74.368,30229.0
2025-02-14 10:15:00,75.1,75.1,74.88,74.9,36395.0,74.3482,74.3482,74.1304,74.1502,36395.0
2025-02-14 10:20:00,74.91,75.06,74.85,74.95,38832.0,74.1601,74.3086,74.1007,74.1997,38832.0
2025-02-14 10:25:00,74.93,75.13,74.9,75.11,36202.0,74.1799,74.3779,74.1502,74.3581,36202.0
2025-02-14 10:30:00,75.11,75.31,75.06,75.31,41252.0,74.3581,74.5561,74.3086,74.5561,41252.0
2025-02-14 10:35:00,75.33,75.55,75.31,75.39,48592.0,74.5759,74.7937,74.5561,74.6353,48592.0
2025-02-14 10:40:00,75.38,75.39,75.14,75.2,58407.0,74.6254,74.6353,74.3878,74.4472,58407.0
2025-02-14 10:45:00,75.2,75.47,75.16,75.47,115814.0,74.4472,74.7145,74.4076,74.7145,115814.0
2025-02-14 10:50:00,75.47,75.5,75.25,75.31,53141.0,74.7145,74.7442,74.4967,74.5561,53141.0
2025-02-14 10:55:00,75.31,75.32,75.06,75.08,25035.0,74.5561,74.566,74.3086,74.3284,25035.0
2025-02-14 11:00:00,75.08,75.18,75.06,75.14,29381.0,74.3284,74.4274,74.3086,74.3878,29381.0
2025-02-14 11:05:00,75.14,75.2,75.11,75.19,26433.0,74.3878,74.4472,74.3581,74.4373,26433.0
2025-02-14 11:10:00,75.2,75.28,75.07,75.08,31290.0,74.4472,74.5264,74.3185,74.3284,31290.0
2025-02-14 11:15:00,75.08,75.12,74.99,75.01,25399.0,74.3284,74.368,74.2393,74.2591,25399.0
2025-02-14 11:20:00,75.02,75.03,74.95,74.99,26242.0,74.269,74.2789,74.1997,74.2393,26242.0
2025-02-14 11:25:00,74.99,75.07,74.93,74.94,23034.0,74.2393,74.3185,74.1799,74.1898,23034.0
2025-02-14 11:30:00,74.93,75.02,74.92,74.98,22197.0,74.1799,74.269,74.17,74.2294,22197.0
2025-02-14 11:35:00,74.98,75.02,74.97,74.97,22140.0,74.2294,74.269,74.2195,74.2195,22140.0
2025-02-14 11:40:00,74.97,75.15,74.97,75.14,30390.0,74.2195,74.3977,74.2195,74.3878,30390.0
2025-02-14 11:45:00,75.15,75.18,74.96,74.98,18655.0,74.3977,74.4274,74.2096,74.2294,18655.0
2025-02-14 11:50:00,74.97,74.99,74.85,74.93,18547.0,74.2195,74.2393,74.1007,74.1799,18547.0
2025-02-14 11:55:00,74.93,74.94,74.89,74.9,18352.0,74.1799,74.1898,74.1403,74.1502,18352.0
2025-02-14 12:00:00,74.9,75.0,74.82,74.83,19877.0,74.1502,74.2492,74.071,74.0809,19877.0
2025-02-14 12:05:00,74.83,74.84,74.65,74.68,26566.0,74.0809,74.0908,73.9027,73.9324,26566.0
2025-02-14 12:10:00,74.67,74.84,74.64,74.75,22445.0,73.9225,74.0908,73.8928,74.0017,22445.0
2025-02-14 12:15:00,74.74,74.83,74.74,74.83,21591.0,73.9918,74.0809,73.9918,74.0809,21591.0
2025-02-14 12:20:00,74.84,74.96,74.84,74.96,11243.0,74.0908,74.2096,74.0908,74.2096,11243.0
2025-02-14 12:25:00,74.95,75.01,74.93,74.99,33445.0,74.1997,74.2591,74.1799,74.2393,33445.0
2025-02-14 12:30:00,75.0,75.18,75.0,75.18,31511.0,74.2492,74.4274,74.2492,74.4274,31511.0
2025-02-14 12:35:00,75.19,75.19,75.03,75.09,27224.0,74.4373,74.4373,74.2789,74.3383,27224.0
2025-02-14 12:40:00,75.08,75.18,75.03,75.15,26495.0,74.3284,74.4274,74.2789,74.3977,26495.0
2025-02-14 12:45:00,75.14,75.22,75.13,75.17,23144.0,74.3878,74.467,74.3779,74.4175,23144.0
2025-02-14 12:50:00,75.18,75.23,75.16,75.18,81294.0,74.4274,74.4769,74.4076,74.4274,81294.0
2025-02-14 12:55:00,75.18,75.18,75.12,75.14,18823.0,74.4274,74.4274,74.368,74.3878,18823.0
2025-02-14 13:00:00,75.13,75.13,74.97,74.98,16288.0,74.3779,74.3779,74.2195,74.2294,16288.0
2025-02-14 13:05:00,74.98,75.0,74.9,74.97,20201.0,74.2294,74.2492,74.1502,74.2195,20201.0
2025-02-14 13:10:00,74.97,75.07,74.97,75.03,18458.0,74.2195,74.3185,74.2195,74.2789,18458.0
2025-02-14 13:15:00,75.03,75.04,74.87,74.93,45608.0,74.2789,74.2888,74.1205,74.1799,45608.0
2025-02-14 13:20:00,74.93,74.99,74.85,74.92,20846.0,74.1799,74.2393,74.1007,74.17,20846.0
2025-02-14 13:25:00,74.92,74.94,74.86,74.87,11210.0,74.17,74.1898,74.1106,74.1205,11210.0
2025-02-14 13:30:00,74.89,74.89,74.8,74.86,24618.0,74.1403,74.1403,74.0512,74.1106,24618.0
2025-02-14 13:35:00,74.84,74.85,74.81,74.84,26416.0,74.0908,74.1007,74.0611,74.0908,26416.0
2025-02-14 13:40:00,74.85,74.88,74.77,74.79,22013.0,74.1007,74.1304,74.0215,74.0413,22013.0
2025-02-14 13:45:00,74.79,74.89,74.79,74.89,20687.0,74.0413,74.1403,74.0413,74.1403,20687.0
2025-02-14 13:50:00,74.9,74.96,74.9,74.94,15885.0,74.1502,74.2096,74.1502,74.1898,15885.0
2025-02-14 13:55:00,74.94,74.96,74.92,74.95,20761.0,74.1898,74.2096,74.17,74.1997,20761.0
2025-02-14 14:00:00,74.94,75.01,74.94,74.96,20577.0,74.1898,74.2591,74.1898,74.2096,20577.0
2025-02-14 14:05:00,74.96,74.96,74.87,74.88,18000.0,74.2096,74.2096,74.1205,74.1304,18000.0
2025-02-14 14:10:00,74.88,74.9,74.82,74.83,25082.0,74.1304,74.1502,74.071,74.0809,25082.0
2025-02-14 14:15:00,74.83,74.83,74.65,74.65,32411.0,74.0809,74.0809,73.9027,73.9027,32411.0
2025-02-14 14:20:00,74.65,74.66,74.57,74.57,36154.0,73.9027,73.9126,73.8235,73.8235,36154.0
2025-02-14 14:25:00,74.58,74.6,74.51,74.56,37187.0,73.8334,73.8532,73.7641,73.8136,37187.0
2025-02-14 14:30:00,74.56,74.57,74.5,74.51,33569.0,73.8136,73.8235,73.7542,73.7641,33569.0
2025-02-14 14:35:00,74.51,74.57,74.46,74.5,34856.0,73.7641,73.8235,73.7146,73.7542,34856.0
2025-02-14 14:40:00,74.48,74.5,74.32,74.33,33781.0,73.7344,73.7542,73.576,73.5859,33781.0
2025-02-14 14:45:00,74.34,74.5,74.3,74.49,56636.0,73.5958,73.7542,73.5562,73.7443,56636.0
2025-02-14 14:50:00,74.47,74.48,74.34,74.34,37835.0,73.7245,73.7344,73.5958,73.5958,37835.0
2025-02-14 14:55:00,74.34,74.35,74.28,74.28,28895.0,73.5958,73.6057,73.5364,73.5364,28895.0
2025-02-14 15:00:00,74.28,74.35,74.25,74.34,28709.0,73.5364,73.6057,73.5067,73.5958,28709.0
2025-02-14 15:05:00,74.34,74.37,74.3,74.33,31187.0,73.5958,73.6255,73.5562,73.5859,31187.0
2025-02-14 15:10:00,74.33,74.39,74.32,74.36,30110.0,73.5859,73.6453,73.576,73.6156,30110.0
2025-02-14 15:15:00,74.37,74.42,74.32,74.36,48419.0,73.6255,73.675,73.576,73.6156,48419.0
2025-02-14 15:20:00,74.35,74.36,74.11,74.12,63316.0,73.6057,73.6156,73.3681,73.378,63316.0
2025-02-14 15:25:00,74.11,74.11,73.95,74.08,84453.0,73.3681,73.3681,73.2097,73.3384,84453.0
2025-02-14 15:30:00,74.07,74.18,74.04,74.15,61702.0,73.3285,73.4374,73.2988,73.4077,61702.0
2025-02-14 15:35:00,74.16,74.3,74.11,74.25,68526.0,73.4176,73.5562,73.3681,73.5067,68526.0
2025-02-14 15:40:00,74.25,74.31,74.19,74.19,70336.0,73.5067,73.5661,73.4473,73.4473,70336.0
2025-02-14 15:45:00,74.2,74.27,74.1,74.22,87690.0,73.4572,73.5265,73.3582,73.477,87690.0
2025-02-14 15:50:00,74.22,74.34,74.22,74.26,98065.0,73.477,73.5958,73.477,73.5166,98065.0
2025-02-14 15:55:00,74.26,74.34,74.19,74.33,325985.0,73.5166,73.5958,73.4473,73.5859,325985.0
2025-02-18 09:30:00,74.35,74.35,73.94,73.94,58576.0,73.6057,73.6057,73.1998,73.1998,58576.0
2025-02-18 09:35:00,73.94,74.1,73.91,73.92,34585.0,73.1998,73.3582,73.1701,73.18,34585.0
2025-02-18 09:40:00,73.92,74.01,73.86,73.91,36340.0,73.18,73.2691,73.1206,73.1701,36340.0
2025-02-18 09:45:00,73.93,74.34,73.93,74.29,35954.0,73.1899,73.5958,73.1899,73.5463,35954.0
2025-02-18 09:50:00,74.29,74.29,74.11,74.16,24579.0,73.5463,73.5463,73.3681,73.4176,24579.0
2025-02-18 09:55:00,74.16,74.25,74.0,74.09,25957.0,73.4176,73.5067,73.2592,73.3483,25957.0
2025-02-18 10:00:00,74.08,74.35,74.07,74.32,62703.0,73.3384,73.6057,73.3285,73.576,62703.0
2025-02-18 10:05:00,74.31,74.34,74.15,74.17,22088.0,73.5661,73.5958,73.4077,73.4275,22088.0
2025-02-18 10:10:00,74.15,74.26,74.08,74.08,20061.0,73.4077,73.5166,73.3384,73.3384,20061.0
2025-02-18 10:15:00,74.08,74.09,73.9,73.93,51409.0,73.3384,73.3483,73.1602,73.1899,51409.0
2025-02-18 10:20:00,73.94,74.02,73.84,74.02,28143.0,73.1998,73.279,73.1008,73.279,28143.0
2025-02-18 10:25:00,74.05,74.18,74.0,74.14,70598.0,73.3087,73.4374,73.2592,73.3978,70598.0
2025-02-18 10:30:00,74.15,74.31,74.15,74.29,20005.0,73.4077,73.5661,73.4077,73.5463,20005.0
2025-02-18 10:35:00,74.32,74.41,74.3,74.37,14792.0,73.576,73.6651,73.5562,73.6255,14792.0
2025-02-18 10:40:00,74.38,74.55,74.38,74.51,20070.0,73.6354,73.8037,73.6354,73.7641,20070.0
2025-02-18 10:45:00,74.51,74.66,74.48,74.61,16804.0,73.7641,73.9126,73.7344,73.8631,16804.0
2025-02-18 10:50:00,74.64,74.66,74.49,74.5,18453.0,73.8928,73.9126,73.7443,73.7542,18453.0
2025-02-18 10:55:00,74.5,74.5,74.35,74.35,19110.0,73.7542,73.7542,73.6057,73.6057,19110.0
2025-02-18 11:00:00,74.35,74.35,74.27,74.28,6046.0,73.6057,73.6057,73.5265,73.5364,6046.0
2025-02-18 11:05:00,74.28,74.39,74.26,74.38,18090.0,73.5364,73.6453,73.5166,73.6354,18090.0
2025-02-18 11:10:00,74.39,74.5,74.37,74.49,22773.0,73.6453,73.7542,73.6255,73.7443,22773.0
2025-02-18 11:15:00,74.5,74.58,74.41,74.41,23175.0,73.7542,73.8334,73.6651,73.6651,23175.0
2025-02-18 11:20:00,74.42,74.46,74.33,74.38,16052.0,73.675,73.7146,73.5859,73.6354,16052.0
2025-02-18 11:25:00,74.38,74.43,74.33,74.37,26457.0,73.6354,73.6849,73.5859,73.6255,26457.0
2025-02-18 11:30:00,74.38,74.5,74.38,74.49,22403.0,73.6354,73.7542,73.6354,73.7443,22403.0
2025-02-18 11:35:00,74.5,74.7,74.5,74.7,18269.0,73.7542,73.9522,73.7542,73.9522,18269.0
2025-02-18 11:40:00,74.71,74.89,74.69,74.89,21400.0,73.9621,74.1403,73.9423,74.1403,21400.0
2025-02-18 11:45:00,74.91,74.92,74.85,74.9,14761.0,74.1601,74.17,74.1007,74.1502,14761.0
2025-02-18 11:50:00,74.9,74.92,74.83,74.84,12830.0,74.1502,74.17,74.0809,74.0908,12830.0
2025-02-18 11:55:00,74.84,74.91,74.8,74.84,22938.0,74.0908,74.1601,74.0512,74.0908,22938.0
2025-02-18 12:00:00,74.84,74.85,74.77,74.85,22717.0,74.0908,74.1007,74.0215,74.1007,22717.0
2025-02-18 12:05:00,74.84,74.9,74.84,74.86,14139.0,74.0908,74.1502,74.0908,74.1106,14139.0
2025-02-18 12:10:00,74.84,74.88,74.83,74.88,13970.0,74.0908,74.1304,74.0809,74.1304,13970.0
2025-02-18 12:15:00,74.87,74.9,74.8,74.85,17019.0,74.1205,74.1502,74.0512,74.1007,17019.0
2025-02-18 12:20:00,74.84,74.84,74.72,74.72,16196.0,74.0908,74.0908,73.972,73.972,16196.0
2025-02-18 12:25:00,74.73,74.83,74.72,74.82,40999.0,73.9819,74.0809,73.972,74.071,40999.0
2025-02-18 12:30:00,74.82,74.87,74.82,74.86,17914.0,74.071,74.1205,74.071,74.1106,17914.0
2025-02-18 12:35:00,74.86,74.9,74.84,74.84,19924.0,74.1106,74.1502,74.0908,74.0908,19924.0
2025-02-18 12:40:00,74.83,74.88,74.81,74.81,14110.0,74.0809,74.1304,74.0611,74.0611,14110.0
2025-02-18 12:45:00,74.81,74.86,74.8,74.85,13071.0,74.0611,74.1106,74.0512,74.1007,13071.0
2025-02-18 12:50:00,74.86,74.87,74.83,74.84,33194.0,74.1106,74.1205,74.0809,74.0908,33194.0
2025-02-18 12:55:00,74.83,74.91,74.83,74.89,16441.0,74.0809,74.1601,74.0809,74.1403,16441.0
2025-02-18 13:00:00,74.89,75.05,74.88,75.05,21920.0,74.1403,74.2987,74.1304,74.2987,21920.0
2025-02-18 13:05:00,75.05,75.12,75.05,75.08,42684.0,74.2987,74.368,74.2987,74.3284,42684.0
2025-02-18 13:10:00,75.08,75.14,75.02,75.05,22752.0,74.3284,74.3878,74.269,74.2987,22752.0
2025-02-18 13:15:00,75.05,75.13,75.05,75.12,12019.0,74.2987,74.3779,74.2987,74.368,12019.0
2025-02-18 13:20:00,75.13,75.17,75.11,75.17,49374.0,74.3779,74.4175,74.3581,74.4175,49374.0
2025-02-18 13:25:00,75.16,75.24,75.15,75.17,31022.0,74.4076,74.4868,74.3977,74.4175,31022.0
2025-02-18 13:30:00,75.17,75.33,75.17,75.33,40592.0,74.4175,74.5759,74.4175,74.5759,40592.0
2025-02-18 13:35:00,75.34,75.42,75.3,75.35,25038.0,74.5858,74.665,74.5462,74.5957,25038.0
2025-02-18 13:40:00,75.34,75.39,75.34,75.36,16999.0,74.5858,74.6353,74.5858,74.6056,16999.0
2025-02-18 13:45:00,75.37,75.42,75.36,75.4,17521.0,74.6155,74.665,74.6056,74.6452,17521.0
2025-02-18 13:50:00,75.4,75.41,75.33,75.34,19041.0,74.6452,74.6551,74.5759,74.5858,19041.0
2025-02-18 13:55:00,75.34,75.35,75.16,75.16,15363.0,74.5858,74.5957,74.4076,74.4076,15363.0
2025-02-18 14:00:00,75.17,75.31,75.16,75.29,22672.0,74.4175,74.5561,74.4076,74.5363,22672.0
2025-02-18 14:05:00,75.29,75.31,75.17,75.31,24857.0,74.5363,74.5561,74.4175,74.5561,24857.0
2025-02-18 14:10:00,75.31,75.34,75.29,75.32,22750.0,74.5561,74.5858,74.5363,74.566,22750.0
2025-02-18 14:15:00,75.31,75.38,75.31,75.35,23537.0,74.5561,74.6254,74.5561,74.5957,23537.0
2025-02-18 14:20:00,75.36,75.39,75.28,75.35,40561.0,74.6056,74.6353,74.5264,74.5957,40561.0
2025-02-18 14:25:00,75.36,75.4,75.32,75.33,31624.0,74.6056,74.6452,74.566,74.5759,31624.0
2025-02-18 14:30:00,75.32,75.36,75.31,75.36,13852.0,74.566,74.6056,74.5561,74.6056,13852.0
2025-02-18 14:35:00,75.36,75.44,75.34,75.39,26203.0,74.6056,74.6848,74.5858,74.6353,26203.0
2025-02-18 14:40:00,75.4,75.5,75.4,75.5,13685.0,74.6452,74.7442,74.6452,74.7442,13685.0
2025-02-18 14:45:00,75.51,75.59,75.51,75.55,28560.0,74.7541,74.8333,74.7541,74.7937,28560.0
2025-02-18 14:50:00,75.55,75.62,75.54,75.6,13521.0,74.7937,74.863,74.7838,74.8432,13521.0
2025-02-18 14:55:00,75.6,75.63,75.57,75.57,19318.0,74.8432,74.8729,74.8135,74.8135,19318.0
2025-02-18 15:00:00,75.58,75.6,75.53,75.53,17534.0,74.8234,74.8432,74.7739,74.7739,17534.0
2025-02-18 15:05:00,75.53,75.54,75.42,75.43,29106.0,74.7739,74.7838,74.665,74.6749,29106.0
2025-02-18 15:10:00,75.43,75.47,75.43,75.45,27777.0,74.6749,74.7145,74.6749,74.6947,27777.0
2025-02-18 15:15:00,75.45,75.54,75.36,75.53,30800.0,74.6947,74.7838,74.6056,74.7739,30800.0
2025-02-18 15:20:00,75.52,75.63,75.52,75.6,25000.0,74.764,74.8729,74.764,74.8432,25000.0
2025-02-18 15:25:00,75.61,75.62,75.57,75.59,27801.0,74.8531,74.863,74.8135,74.8333,27801.0
2025-02-18 15:30:00,75.59,75.61,75.55,75.55,52561.0,74.8333,74.8531,74.7937,74.7937,52561.0
2025-02-18 15:35:00,75.56,75.56,75.43,75.44,39317.0,74.8036,74.8036,74.6749,74.6848,39317.0
2025-02-18 15:40:00,75.44,75.45,75.32,75.36,32957.0,74.6848,74.6947,74.566,74.6056,32957.0
2025-02-18 15:45:00,75.36,75.4,75.23,75.3,76676.0,74.6056,74.6452,74.4769,74.5462,76676.0
2025-02-18 15:50:00,75.31,75.41,75.18,75.28,76395.0,74.5561,74.6551,74.4274,74.5264,76395.0
2025-02-18 15:55:00,75.28,75.49,75.26,75.48,241677.0,74.5264,74.7343,74.5066,74.7244,241677.0
2025-02-19 09:30:00,75.12,75.25,75.0,75.09,39980.0,74.368,74.4967,74.2492,74.3383,39980.0
2025-02-19 09:35:00,75.05,75.14,74.99,75.09,20313.0,74.2987,74.3878,74.2393,74.3383,20313.0
2025-02-19 09:40:00,75.12,75.27,75.06,75.24,32521.0,74.368,74.5165,74.3086,74.4868,32521.0
2025-02-19 09:45:00,75.25,75.41,75.25,75.41,14090.0,74.4967,74.6551,74.4967,74.6551,14090.0
2025-02-19 09:50:00,75.41,75.52,75.39,75.45,11994.0,74.6551,74.764,74.6353,74.6947,11994.0
2025-02-19 09:55:00,75.45,75.58,75.45,75.5,16047.0,74.6947,74.8234,74.6947,74.7442,16047.0
2025-02-19 10:00:00,75.51,75.55,75.47,75.5,10292.0,74.7541,74.7937,74.7145,74.7442,10292.0
2025-02-19 10:05:00,75.51,75.69,75.51,75.69,9963.0,74.7541,74.9323,74.7541,74.9323,9963.0
2025-02-19 10:10:00,75.68,75.72,75.64,75.71,19107.0,74.9224,74.962,74.8828,74.9521,19107.0
2025-02-19 10:15:00,75.73,75.79,75.73,75.78,12510.0,74.9719,75.0313,74.9719,75.0214,12510.0
2025-02-19 10:20:00,75.77,75.81,75.74,75.76,13772.0,75.0115,75.0511,74.9818,75.0016,13772.0
2025-02-19 10:25:00,75.76,75.76,75.52,75.52,28791.0,75.0016,75.0016,74.764,74.764,28791.0
2025-02-19 10:30:00,75.49,75.59,75.45,75.52,26243.0,74.7343,74.8333,74.6947,74.764,26243.0
2025-02-19 10:35:00,75.53,75.58,75.5,75.56,31041.0,74.7739,74.8234,74.7442,74.8036,31041.0
2025-02-19 10:40:00,75.56,75.6,75.38,75.39,19513.0,74.8036,74.8432,74.6254,74.6353,19513.0
2025-02-19 10:45:00,75.39,75.39,75.25,75.26,29331.0,74.6353,74.6353,74.4967,74.5066,29331.0
2025-02-19 10:50:00,75.25,75.28,75.15,75.28,28163.0,74.4967,74.5264,74.3977,74.5264,28163.0
2025-02-19 10:55:00,75.27,75.28,75.18,75.19,46156.0,74.5165,74.5264,74.4274,74.4373,46156.0
2025-02-19 11:00:00,75.2,75.21,75.0,75.0,42724.0,74.4472,74.4571,74.2492,74.2492,42724.0
2025-02-19 11:05:00,74.99,75.0,74.75,74.8,90982.0,74.2393,74.2492,74.0017,74.0512,90982.0
2025-02-19 11:10:00,74.8,74.82,74.68,74.7,26377.0,74.0512,74.071,73.9324,73.9522,26377.0
2025-02-19 11:15:00,74.68,74.68,74.53,74.59,28394.0,73.9324,73.9324,73.7839,73.8433,28394.0
2025-02-19 11:20:00,74.59,74.59,74.4,74.41,20277.0,73.8433,73.8433,73.6552,73.6651,20277.0
2025-02-19 11:25:00,74.39,74.4,74.18,74.19,44698.0,73.6453,73.6552,73.4374,73.4473,44698.0
2025-02-19 11:30:00,74.18,74.44,74.18,74.26,57179.0,73.4374,73.6948,73.4374,73.5166,57179.0
2025-02-19 11:35:00,74.24,74.24,74.1,74.19,31022.0,73.4968,73.4968,73.3582,73.4473,31022.0
2025-02-19 11:40:00,74.19,74.26,74.15,74.24,33642.0,73.4473,73.5166,73.4077,73.4968,33642.0
2025-02-19 11:45:00,74.23,74.44,74.22,74.4,24567.0,73.4869,73.6948,73.477,73.6552,24567.0
2025-02-19 11:50:00,74.41,74.42,74.3,74.36,38284.0,73.6651,73.675,73.5562,73.6156,38284.0
2025-02-19 11:55:00,74.36,74.36,74.26,74.31,12095.0,73.6156,73.6156,73.5166,73.5661,12095.0
2025-02-19 12:00:00,74.31,74.31,74.25,74.25,15257.0,73.5661,73.5661,73.5067,73.5067,15257.0
2025-02-19 12:05:00,74.25,74.25,74.12,74.12,20912.0,73.5067,73.5067,73.378,73.378,20912.0
2025-02-19 12:10:00,74.12,74.13,73.98,73.98,39841.0,73.378,73.3879,73.2394,73.2394,39841.0
2025-02-19 12:15:00,73.98,73.99,73.92,73.93,18058.0,73.2394,73.2493,73.18,73.1899,18058.0
2025-02-19 12:20:00,73.94,74.12,73.92,73.95,46167.0,73.1998,73.378,73.18,73.2097,46167.0
2025-02-19 12:25:00,73.95,74.02,73.86,73.88,33582.0,73.2097,73.279,73.1206,73.1404,33582.0
2025-02-19 12:30:00,73.88,73.96,73.88,73.92,18858.0,73.1404,73.2196,73.1404,73.18,18858.0
2025-02-19 12:35:00,73.94,73.97,73.87,73.97,27789.0,73.1998,73.2295,73.1305,73.2295,27789.0
2025-02-19 12:40:00,73.96,73.96,73.84,73.9,17343.0,73.2196,73.2196,73.1008,73.1602,17343.0
2025-02-19 12:45:00,73.9,73.96,73.81,73.85,92298.0,73.1602,73.2196,73.0711,73.1107,92298.0
2025-02-19 12:50:00,73.87,73.92,73.85,73.87,23573.0,73.1305,73.18,73.1107,73.1305,23573.0
2025-02-19 12:55:00,73.87,74.0,73.86,73.96,20289.0,73.1305,73.2592,73.1206,73.2196,20289.0
2025-02-19 13:00:00,73.96,74.02,73.9,73.93,35978.0,73.2196,73.279,73.1602,73.1899,35978.0
2025-02-19 13:05:00,73.92,73.98,73.92,73.93,14890.0,73.18,73.2394,73.18,73.1899,14890.0
2025-02-19 13:10:00,73.94,73.94,73.85,73.93,20088.0,73.1998,73.1998,73.1107,73.1899,20088.0
2025-02-19 13:15:00,73.93,73.93,73.88,73.89,24522.0,73.1899,73.1899,73.1404,73.1503,24522.0
2025-02-19 13:20:00,73.9,74.02,73.85,74.02,48400.0,73.1602,73.279,73.1107,73.279,48400.0
2025-02-19 13:25:00,74.02,74.03,73.99,74.03,24801.0,73.279,73.2889,73.2493,73.2889,24801.0
2025-02-19 13:30:00,74.03,74.09,73.95,73.95,56367.0,73.2889,73.3483,73.2097,73.2097,56367.0
2025-02-19 13:35:00,73.96,74.06,73.92,73.95,53672.0,73.2196,73.3186,73.18,73.2097,53672.0
2025-02-19 13:40:00,73.94,74.01,73.91,73.98,20215.0,73.1998,73.2691,73.1701,73.2394,20215.0
2025-02-19 13:45:00,73.97,73.99,73.92,73.95,17304.0,73.2295,73.2493,73.18,73.2097,17304.0
2025-02-19 13:50:00,73.96,74.02,73.94,74.02,16621.0,73.2196,73.279,73.1998,73.279,16621.0
2025-02-19 13:55:00,74.02,74.15,74.02,74.15,18667.0,73.279,73.4077,73.279,73.4077,18667.0
2025-02-19 14:00:00,74.16,74.49,74.15,74.45,33721.0,73.4176,73.7443,73.4077,73.7047,33721.0
2025-02-19 14:05:00,74.45,74.46,74.32,74.39,21156.0,73.7047,73.7146,73.576,73.6453,21156.0
2025-02-19 14:10:00,74.38,74.46,74.37,74.46,26294.0,73.6354,73.7146,73.6255,73.7146,26294.0
2025-02-19 14:15:00,74.48,74.55,74.47,74.55,19251.0,73.7344,73.8037,73.7245,73.8037,19251.0
2025-02-19 14:20:00,74.56,74.58,74.5,74.57,18697.0,73.8136,73.8334,73.7542,73.8235,18697.0
2025-02-19 14:25:00,74.56,74.56,74.51,74.55,19753.0,73.8136,73.8136,73.7641,73.8037,19753.0
2025-02-19 14:30:00,74.55,74.56,74.52,74.53,16842.0,73.8037,73.8136,73.774,73.7839,16842.0
2025-02-19 14:35:00,74.53,74.59,74.5,74.58,17747.0,73.7839,73.8433,73.7542,73.8334,17747.0
2025-02-19 14:40:00,74.58,74.69,74.58,74.69,30156.0,73.8334,73.9423,73.8334,73.9423,30156.0
2025-02-19 14:45:00,74.7,74.73,74.7,74.73,12594.0,73.9522,73.9819,73.9522,73.9819,12594.0
2025-02-19 14:50:00,74.73,74.77,74.67,74.67,29607.0,73.9819,74.0215,73.9225,73.9225,29607.0
2025-02-19 14:55:00,74.68,74.73,74.68,74.73,22823.0,73.9324,73.9819,73.9324,73.9819,22823.0
2025-02-19 15:00:00,74.73,74.86,74.73,74.86,21926.0,73.9819,74.1106,73.9819,74.1106,21926.0
2025-02-19 15:05:00,74.85,74.87,74.82,74.84,27874.0,74.1007,74.1205,74.071,74.0908,27874.0
2025-02-19 15:10:00,74.84,74.95,74.83,74.95,42325.0,74.0908,74.1997,74.0809,74.1997,42325.0
2025-02-19 15:15:00,74.94,75.01,74.91,74.98,38480.0,74.1898,74.2591,74.1601,74.2294,38480.0
2025-02-19 15:20:00,74.98,75.0,74.87,74.99,36466.0,74.2294,74.2492,74.1205,74.2393,36466.0
2025-02-19 15:25:00,75.0,75.04,74.98,75.03,42419.0,74.2492,74.2888,74.2294,74.2789,42419.0
2025-02-19 15:30:00,75.03,75.12,75.01,75.02,47078.0,74.2789,74.368,74.2591,74.269,47078.0
2025-02-19 15:35:00,75.03,75.19,75.02,75.19,65875.0,74.2789,74.4373,74.269,74.4373,65875.0
2025-02-19 15:40:00,75.18,75.25,75.11,75.24,64280.0,74.4274,74.4967,74.3581,74.4868,64280.0
2025-02-19 15:45:00,75.23,75.36,75.17,75.2,53047.0,74.4769,74.6056,74.4175,74.4472,53047.0
2025-02-19 15:50:00,75.21,75.33,75.16,75.2,56337.0,74.4571,74.5759,74.4076,74.4472,56337.0
2025-02-19 15:55:00,75.2,75.34,75.15,75.28,192328.0,74.4472,74.5858,74.3977,74.5264,192328.0
2025-02-20 09:30:00,75.05,75.38,74.77,75.16,22572.0,74.2987,74.6254,74.0215,74.4076,22572.0
2025-02-20 09:35:00,75.38,75.49,75.29,75.34,39397.0,74.6254,74.7343,74.5363,74.5858,39397.0
2025-02-20 09:40:00,75.34,75.48,75.28,75.48,26621.0,74.5858,74.7244,74.5264,74.7244,26621.0
2025-02-20 09:45:00,75.49,75.62,75.44,75.59,37007.0,74.7343,74.863,74.6848,74.8333,37007.0
2025-02-20 09:50:00,75.56,76.0,75.48,75.93,46210.0,74.8036,75.2392,74.7244,75.1699,46210.0
2025-02-20 09:55:00,75.93,76.21,75.93,76.17,66375.0,75.1699,75.4471,75.1699,75.4075,66375.0
2025-02-20 10:00:00,76.17,76.33,76.0,76.25,78390.0,75.4075,75.5659,75.2392,75.4867,78390.0
2025-02-20 10:05:00,76.25,76.3,75.92,75.95,62106.0,75.4867,75.5362,75.16,75.1897,62106.0
2025-02-20 10:10:00,75.92,76.06,75.83,75.96,35127.0,75.16,75.2986,75.0709,75.1996,35127.0
2025-02-20 10:15:00,75.95,76.0,75.79,75.82,33981.0,75.1897,75.2392,75.0313,75.061,33981.0
2025-02-20 10:20:00,75.8,76.07,75.8,76.01,36093.0,75.0412,75.3085,75.0412,75.2491,36093.0
2025-02-20 10:25:00,76.01,76.04,75.9,75.99,33043.0,75.2491,75.2788,75.1402,75.2293,33043.0
2025-02-20 10:30:00,75.98,76.03,75.78,75.78,36072.0,75.2194,75.2689,75.0214,75.0214,36072.0
2025-02-20 10:35:00,75.75,75.75,75.5,75.67,37273.0,74.9917,74.9917,74.7442,74.9125,37273.0
2025-02-20 10:40:00,75.67,75.72,75.57,75.69,48769.0,74.9125,74.962,74.8135,74.9323,48769.0
2025-02-20 10:45:00,75.71,75.77,75.57,75.61,47548.0,74.9521,75.0115,74.8135,74.8531,47548.0
2025-02-20 10:50:00,75.63,75.7,75.56,75.62,24650.0,74.8729,74.9422,74.8036,74.863,24650.0
2025-02-20 10:55:00,75.61,75.64,75.5,75.59,45238.0,74.8531,74.8828,74.7442,74.8333,45238.0
2025-02-20 11:00:00,75.59,75.61,75.29,75.29,40469.0,74.8333,74.8531,74.5363,74.5363,40469.0
2025-02-20 11:05:00,75.29,75.44,75.28,75.34,17808.0,74.5363,74.6848,74.5264,74.5858,17808.0
2025-02-20 11:10:00,75.36,75.49,75.36,75.41,40471.0,74.6056,74.7343,74.6056,74.6551,40471.0
2025-02-20 11:15:00,75.41,75.41,75.25,75.27,16103.0,74.6551,74.6551,74.4967,74.5165,16103.0
2025-02-20 11:20:00,75.25,75.38,75.24,75.3,17849.0,74.4967,74.6254,74.4868,74.5462,17849.0
2025-02-20 11:25:00,75.3,75.4,75.29,75.34,14581.0,74.5462,74.6452,74.5363,74.5858,14581.0
2025-02-20 11:30:00,75.34,75.34,75.27,75.29,23004.0,74.5858,74.5858,74.5165,74.5363,23004.0
2025-02-20 11:35:00,75.28,75.3,75.26,75.28,16656.0,74.5264,74.5462,74.5066,74.5264,16656.0
2025-02-20 11:40:00,75.29,75.35,75.27,75.34,76163.0,74.5363,74.5957,74.5165,74.5858,76163.0
2025-02-20 11:45:00,75.33,75.33,75.2,75.23,22602.0,74.5759,74.5759,74.4472,74.4769,22602.0
2025-02-20 11:50:00,75.21,75.32,75.16,75.31,17924.0,74.4571,74.566,74.4076,74.5561,17924.0
2025-02-20 11:55:00,75.31,75.33,75.23,75.23,42631.0,74.5561,74.5759,74.4769,74.4769,42631.0
2025-02-20 12:00:00,75.23,75.3,75.17,75.27,25998.0,74.4769,74.5462,74.4175,74.5165,25998.0
2025-02-20 12:05:00,75.28,75.31,75.26,75.3,42402.0,74.5264,74.5561,74.5066,74.5462,42402.0
2025-02-20 12:10:00,75.29,75.35,75.27,75.31,30808.0,74.5363,74.5957,74.5165,74.5561,30808.0
2025-02-20 12:15:00,75.3,75.42,75.28,75.34,39036.0,74.5462,74.665,74.5264,74.5858,39036.0
2025-02-20 12:20:00,75.34,75.43,75.33,75.41,22864.0,74.5858,74.6749,74.5759,74.6551,22864.0
2025-02-20 12:25:00,75.41,75.47,75.4,75.44,29436.0,74.6551,74.7145,74.6452,74.6848,29436.0
2025-02-20 12:30:00,75.44,75.54,75.44,75.51,24808.0,74.6848,74.7838,74.6848,74.7541,24808.0
2025-02-20 12:35:00,75.5,75.51,75.44,75.44,24793.0,74.7442,74.7541,74.6848,74.6848,24793.0
2025-02-20 12:40:00,75.44,75.45,75.31,75.37,27214.0,74.6848,74.6947,74.5561,74.6155,27214.0
2025-02-20 12:45:00,75.38,75.4,75.33,75.34,41679.0,74.6254,74.6452,74.5759,74.5858,41679.0
2025-02-20 12:50:00,75.34,75.4,75.31,75.39,14445.0,74.5858,74.6452,74.5561,74.6353,14445.0
2025-02-20 12:55:00,75.4,75.4,75.3,75.35,26350.0,74.6452,74.6452,74.5462,74.5957,26350.0
2025-02-20 13:00:00,75.34,75.39,75.23,75.24,17922.0,74.5858,74.6353,74.4769,74.4868,17922.0
2025-02-20 13:05:00,75.24,75.28,75.23,75.28,18244.0,74.4868,74.5264,74.4769,74.5264,18244.0
2025-02-20 13:10:00,75.29,75.4,75.29,75.4,12077.0,74.5363,74.6452,74.5363,74.6452,12077.0
2025-02-20 13:15:00,75.41,75.43,75.33,75.34,27364.0,74.6551,74.6749,74.5759,74.5858,27364.0
2025-02-20 13:20:00,75.33,75.38,75.3,75.34,17611.0,74.5759,74.6254,74.5462,74.5858,17611.0
2025-02-20 13:25:00,75.33,75.36,75.31,75.36,26389.0,74.5759,74.6056,74.5561,74.6056,26389.0
2025-02-20 13:30:00,75.36,75.44,75.34,75.44,30401.0,74.6056,74.6848,74.5858,74.6848,30401.0
2025-02-20 13:35:00,75.44,75.46,75.42,75.42,33344.0,74.6848,74.7046,74.665,74.665,33344.0
2025-02-20 13:40:00,75.42,75.46,75.37,75.42,29157.0,74.665,74.7046,74.6155,74.665,29157.0
2025-02-20 13:45:00,75.43,75.45,75.35,75.36,22458.0,74.6749,74.6947,74.5957,74.6056,22458.0
2025-02-20 13:50:00,75.36,75.41,75.32,75.41,24926.0,74.6056,74.6551,74.566,74.6551,24926.0
2025-02-20 13:55:00,75.41,75.49,75.38,75.48,25030.0,74.6551,74.7343,74.6254,74.7244,25030.0
2025-02-20 14:00:00,75.49,75.54,75.49,75.52,18158.0,74.7343,74.7838,74.7343,74.764,18158.0
2025-02-20 14:05:00,75.52,75.62,75.52,75.6,20187.0,74.764,74.863,74.764,74.8432,20187.0
2025-02-20 14:10:00,75.6,75.64,75.6,75.62,33288.0,74.8432,74.8828,74.8432,74.863,33288.0
2025-02-20 14:15:00,75.62,75.62,75.58,75.59,32144.0,74.863,74.863,74.8234,74.8333,32144.0
2025-02-20 14:20:00,75.59,75.59,75.55,75.58,33415.0,74.8333,74.8333,74.7937,74.8234,33415.0
2025-02-20 14:25:00,75.58,75.58,75.5,75.52,36648.0,74.8234,74.8234,74.7442,74.764,36648.0
2025-02-20 14:30:00,75.54,75.58,75.51,75.58,30454.0,74.7838,74.8234,74.7541,74.8234,30454.0
2025-02-20 14:35:00,75.58,75.72,75.58,75.72,20095.0,74.8234,74.962,74.8234,74.962,20095.0
2025-02-20 14:40:00,75.73,75.78,75.71,75.77,38392.0,74.9719,75.0214,74.9521,75.0115,38392.0
2025-02-20 14:45:00,75.78,75.85,75.78,75.81,42888.0,75.0214,75.0907,75.0214,75.0511,42888.0
2025-02-20 14:50:00,75.81,75.87,75.81,75.87,34916.0,75.0511,75.1105,75.0511,75.1105,34916.0
2025-02-20 14:55:00,75.86,75.88,75.8,75.81,54710.0,75.1006,75.1204,75.0412,75.0511,54710.0
2025-02-20 15:00:00,75.81,75.92,75.8,75.91,34907.0,75.0511,75.16,75.0412,75.1501,34907.0
2025-02-20 15:05:00,75.93,75.94,75.82,75.82,38454.0,75.1699,75.1798,75.061,75.061,38454.0
2025-02-20 15:10:00,75.83,75.96,75.82,75.95,38142.0,75.0709,75.1996,75.061,75.1897,38142.0
2025-02-20 15:15:00,75.96,76.09,75.94,76.08,38568.0,75.1996,75.3283,75.1798,75.3184,38568.0
2025-02-20 15:20:00,76.08,76.19,76.07,76.18,44269.0,75.3184,75.4273,75.3085,75.4174,44269.0
2025-02-20 15:25:00,76.19,76.25,76.19,76.2,87093.0,75.4273,75.4867,75.4273,75.4372,87093.0
2025-02-20 15:30:00,76.2,76.22,76.17,76.22,79603.0,75.4372,75.457,75.4075,75.457,79603.0
2025-02-20 15:35:00,76.22,76.33,76.14,76.16,94211.0,75.457,75.5659,75.3778,75.3976,94211.0
2025-02-20 15:40:00,76.16,76.25,76.11,76.19,94803.0,75.3976,75.4867,75.3481,75.4273,94803.0
2025-02-20 15:45:00,76.19,76.24,76.16,76.23,97167.0,75.4273,75.4768,75.3976,75.4669,97167.0
2025-02-20 15:50:00,76.24,76.29,76.1,76.1,182641.0,75.4768,75.5263,75.3382,75.3382,182641.0
2025-02-20 15:55:00,76.09,76.3,76.08,76.25,381554.0,75.3283,75.5362,75.3184,75.4867,381554.0
2025-02-21 09:30:00,76.4,76.69,76.32,76.33,118578.0,75.6352,75.9223,75.556,75.5659,118578.0
2025-02-21 09:35:00,76.37,76.52,76.28,76.49,51553.0,75.6055,75.754,75.5164,75.7243,51553.0
2025-02-21 09:40:00,76.48,76.64,76.45,76.53,42591.0,75.7144,75.8728,75.6847,75.7639,42591.0
2025-02-21 09:45:00,76.5,76.58,76.33,76.36,30251.0,75.7342,75.8134,75.5659,75.5956,30251.0
2025-02-21 09:50:00,76.33,76.43,76.22,76.36,23342.0,75.5659,75.6649,75.457,75.5956,23342.0
2025-02-21 09:55:00,76.38,76.45,76.34,76.41,13539.0,75.6154,75.6847,75.5758,75.6451,13539.0
2025-02-21 10:00:00,76.42,76.43,76.27,76.31,39600.0,75.655,75.6649,75.5065,75.5461,39600.0
2025-02-21 10:05:00,76.31,76.53,76.3,76.53,28056.0,75.5461,75.7639,75.5362,75.7639,28056.0
2025-02-21 10:10:00,76.55,76.55,76.38,76.38,19788.0,75.7837,75.7837,75.6154,75.6154,19788.0
2025-02-21 10:15:00,76.34,76.45,76.32,76.39,10450.0,75.5758,75.6847,75.556,75.6253,10450.0
2025-02-21 10:20:00,76.4,76.52,76.4,76.5,14632.0,75.6352,75.754,75.6352,75.7342,14632.0
2025-02-21 10:25:00,76.48,76.63,76.47,76.62,21481.0,75.7144,75.8629,75.7045,75.853,21481.0
2025-02-21 10:30:00,76.62,76.67,76.59,76.64,20139.0,75.853,75.9025,75.8233,75.8728,20139.0
2025-02-21 10:35:00,76.66,76.67,76.58,76.63,48153.0,75.8926,75.9025,75.8134,75.8629,48153.0
2025-02-21 10:40:00,76.62,76.62,76.49,76.49,11158.0,75.853,75.853,75.7243,75.7243,11158.0
2025-02-21 10:45:00,76.52,76.62,76.5,76.54,21846.0,75.754,75.853,75.7342,75.7738,21846.0
2025-02-21 10:50:00,76.53,76.67,76.53,76.6,14478.0,75.7639,75.9025,75.7639,75.8332,14478.0
2025-02-21 10:55:00,76.6,76.63,76.55,76.63,22810.0,75.8332,75.8629,75.7837,75.8629,22810.0
2025-02-21 11:00:00,76.64,76.77,76.64,76.64,23249.0,75.8728,76.0015,75.8728,75.8728,23249.0
2025-02-21 11:05:00,76.65,76.72,76.63,76.7,39024.0,75.8827,75.952,75.8629,75.9322,39024.0
2025-02-21 11:10:00,76.69,76.81,76.67,76.73,24996.0,75.9223,76.0411,75.9025,75.9619,24996.0
2025-02-21 11:15:00,76.74,76.82,76.73,76.81,19861.0,75.9718,76.051,75.9619,76.0411,19861.0
2025-02-21 11:20:00,76.81,77.07,76.81,77.06,21737.0,76.0411,76.2985,76.0411,76.2886,21737.0
2025-02-21 11:25:00,77.06,77.24,77.06,77.23,17137.0,76.2886,76.4668,76.2886,76.4569,17137.0
2025-02-21 11:30:00,77.22,77.29,77.21,77.22,39715.0,76.447,76.5163,76.4371,76.447,39715.0
2025-02-21 11:35:00,77.23,77.36,77.23,77.36,33497.0,76.4569,76.5856,76.4569,76.5856,33497.0
2025-02-21 11:40:00,77.36,77.41,77.34,77.38,33298.0,76.5856,76.6351,76.5658,76.6054,33298.0
2025-02-21 11:45:00,77.38,77.45,77.33,77.39,40562.0,76.6054,76.6747,76.5559,76.6153,40562.0
2025-02-21 11:50:00,77.39,77.44,77.37,77.43,34669.0,76.6153,76.6648,76.5955,76.6549,34669.0
2025-02-21 11:55:00,77.43,77.57,77.39,77.56,39064.0,76.6549,76.7935,76.6153,76.7836,39064.0
2025-02-21 12:00:00,77.56,77.72,77.56,77.7,37525.0,76.7836,76.942,76.7836,76.9222,37525.0
2025-02-21 12:05:00,77.7,77.73,77.68,77.69,42759.0,76.9222,76.9519,76.9024,76.9123,42759.0
2025-02-21 12:10:00,77.7,77.77,77.61,77.77,41193.0,76.9222,76.9915,76.8331,76.9915,41193.0
2025-02-21 12:15:00,77.76,77.81,77.72,77.77,57717.0,76.9816,77.0311,76.942,76.9915,57717.0
2025-02-21 12:20:00,77.76,77.77,77.47,77.5,49951.0,76.9816,76.9915,76.6945,76.7242,49951.0
2025-02-21 12:25:00,77.5,77.53,77.44,77.46,37513.0,76.7242,76.7539,76.6648,76.6846,37513.0
2025-02-21 12:30:00,77.46,77.47,77.39,77.45,24236.0,76.6846,76.6945,76.6153,76.6747,24236.0
2025-02-21 12:35:00,77.45,77.49,77.32,77.32,31229.0,76.6747,76.7143,76.546,76.546,31229.0
2025-02-21 12:40:00,77.32,77.44,77.32,77.4,24297.0,76.546,76.6648,76.546,76.6252,24297.0
2025-02-21 12:45:00,77.4,77.4,77.08,77.08,85411.0,76.6252,76.6252,76.3084,76.3084,85411.0
2025-02-21 12:50:00,77.09,77.09,77.0,77.07,15450.0,76.3183,76.3183,76.2292,76.2985,15450.0
2025-02-21 12:55:00,77.08,77.08,76.96,76.97,30858.0,76.3084,76.3084,76.1896,76.1995,30858.0
2025-02-21 13:00:00,76.96,76.98,76.69,76.69,76820.0,76.1896,76.2094,75.9223,75.9223,76820.0
2025-02-21 13:05:00,76.7,76.76,76.44,76.53,65979.0,75.9322,75.9916,75.6748,75.7639,65979.0
2025-02-21 13:10:00,76.52,76.56,76.42,76.56,52276.0,75.754,75.7936,75.655,75.7936,52276.0
2025-02-21 13:15:00,76.57,76.71,76.55,76.56,64606.0,75.8035,75.9421,75.7837,75.7936,64606.0
2025-02-21 13:20:00,76.54,76.62,76.47,76.52,35854.0,75.7738,75.853,75.7045,75.754,35854.0
2025-02-21 13:25:00,76.5,76.55,76.32,76.33,42940.0,75.7342,75.7837,75.556,75.5659,42940.0
2025-02-21 13:30:00,76.31,76.32,76.16,76.16,43731.0,75.5461,75.556,75.3976,75.3976,43731.0
2025-02-21 13:35:00,76.16,76.23,76.13,76.18,32304.0,75.3976,75.4669,75.3679,75.4174,32304.0
2025-02-21 13:40:00,76.19,76.26,76.15,76.17,32104.0,75.4273,75.4966,75.3877,75.4075,32104.0
2025-02-21 13:45:00,76.15,76.24,76.14,76.22,33288.0,75.3877,75.4768,75.3778,75.457,33288.0
2025-02-21 13:50:00,76.21,76.39,76.21,76.39,53007.0,75.4471,75.6253,75.4471,75.6253,53007.0
2025-02-21 13:55:00,76.39,76.39,76.26,76.37,44566.0,75.6253,75.6253,75.4966,75.6055,44566.0
2025-02-21 14:00:00,76.37,76.38,76.3,76.37,33083.0,75.6055,75.6154,75.5362,75.6055,33083.0
2025-02-21 14:05:00,76.37,76.46,76.36,76.45,67508.0,75.6055,75.6946,75.5956,75.6847,67508.0
2025-02-21 14:10:00,76.46,76.59,76.45,76.56,51658.0,75.6946,75.8233,75.6847,75.7936,51658.0
2025-02-21 14:15:00,76.55,76.57,76.44,76.57,32654.0,75.7837,75.8035,75.6748,75.8035,32654.0
2025-02-21 14:20:00,76.56,76.56,76.25,76.25,60232.0,75.7936,75.7936,75.4867,75.4867,60232.0
2025-02-21 14:25:00,76.26,76.29,76.07,76.16,55012.0,75.4966,75.5263,75.3085,75.3976,55012.0
2025-02-21 14:30:00,76.14,76.23,76.11,76.18,30017.0,75.3778,75.4669,75.3481,75.4174,30017.0
2025-02-21 14:35:00,76.17,76.31,76.17,76.21,36181.0,75.4075,75.5461,75.4075,75.4471,36181.0
2025-02-21 14:40:00,76.19,76.22,76.14,76.22,22040.0,75.4273,75.457,75.3778,75.457,22040.0
2025-02-21 14:45:00,76.23,76.36,76.22,76.34,46287.0,75.4669,75.5956,75.457,75.5758,46287.0
2025-02-21 14:50:00,76.34,76.38,76.25,76.26,28276.0,75.5758,75.6154,75.4867,75.4966,28276.0
2025-02-21 14:55:00,76.26,76.4,76.25,76.31,38911.0,75.4966,75.6352,75.4867,75.5461,38911.0
2025-02-21 15:00:00,76.31,76.31,76.16,76.23,41451.0,75.5461,75.5461,75.3976,75.4669,41451.0
2025-02-21 15:05:00,76.23,76.28,76.17,76.27,47650.0,75.4669,75.5164,75.4075,75.5065,47650.0
2025-02-21 15:10:00,76.27,76.27,76.15,76.23,59796.0,75.5065,75.5065,75.3877,75.4669,59796.0
2025-02-21 15:15:00,76.23,76.36,76.21,76.36,38695.0,75.4669,75.5956,75.4471,75.5956,38695.0
2025-02-21 15:20:00,76.36,76.56,76.35,76.55,44180.0,75.5956,75.7936,75.5857,75.7837,44180.0
2025-02-21 15:25:00,76.55,76.73,76.54,76.72,59426.0,75.7837,75.9619,75.7738,75.952,59426.0
2025-02-21 15:30:00,76.72,76.87,76.72,76.83,95413.0,75.952,76.1005,75.952,76.0609,95413.0
2025-02-21 15:35:00,76.83,76.88,76.71,76.85,65144.0,76.0609,76.1104,75.9421,76.0807,65144.0
2025-02-21 15:40:00,76.86,76.87,76.79,76.81,83353.0,76.0906,76.1005,76.0213,76.0411,83353.0
2025-02-21 15:45:00,76.81,76.82,76.66,76.66,82395.0,76.0411,76.051,75.8926,75.8926,82395.0
2025-02-21 15:50:00,76.67,76.78,76.65,76.76,98804.0,75.9025,76.0114,75.8827,75.9916,98804.0
2025-02-21 15:55:00,76.76,76.9,76.62,76.67,331463.0,75.9916,76.1302,75.853,75.9025,331463.0
2025-02-24 09:30:00,76.96,77.85,76.94,77.83,36835.0,76.1896,77.0707,76.1698,77.0509,36835.0
2025-02-24 09:35:00,77.91,78.51,77.84,78.51,101637.0,77.1301,77.7241,77.0608,77.7241,101637.0
2025-02-24 09:40:00,78.51,78.51,78.17,78.22,59296.0,77.7241,77.7241,77.3875,77.437,59296.0
2025-02-24 09:45:00,78.24,78.35,78.19,78.3,35985.0,77.4568,77.5657,77.4073,77.5162,35985.0
2025-02-24 09:50:00,78.28,78.39,78.16,78.3,23513.0,77.4964,77.6053,77.3776,77.5162,23513.0
2025-02-24 09:55:00,78.23,78.32,78.08,78.16,40193.0,77.4469,77.536,77.2984,77.3776,40193.0
2025-02-24 10:00:00,78.16,78.28,77.8,77.9,42654.0,77.3776,77.4964,77.0212,77.1202,42654.0
2025-02-24 10:05:00,77.89,77.94,77.73,77.89,39909.0,77.1103,77.1598,76.9519,77.1103,39909.0
2025-02-24 10:10:00,77.89,77.99,77.81,77.99,87769.0,77.1103,77.2093,77.0311,77.2093,87769.0
2025-02-24 10:15:00,77.98,78.07,77.86,77.94,55893.0,77.1994,77.2885,77.0806,77.1598,55893.0
2025-02-24 10:20:00,77.94,78.24,77.92,78.2,36188.0,77.1598,77.4568,77.14,77.4172,36188.0
2025-02-24 10:25:00,78.22,78.23,78.05,78.1,20756.0,77.437,77.4469,77.2687,77.3182,20756.0
2025-02-24 10:30:00,78.06,78.16,78.0,78.0,52433.0,77.2786,77.3776,77.2192,77.2192,52433.0
2025-02-24 10:35:00,78.0,78.04,77.86,77.89,32173.0,77.2192,77.2588,77.0806,77.1103,32173.0
2025-02-24 10:40:00,77.91,78.18,77.91,78.16,19527.0,77.1301,77.3974,77.1301,77.3776,19527.0
2025-02-24 10:45:00,78.17,78.36,78.16,78.34,30199.0,77.3875,77.5756,77.3776,77.5558,30199.0
2025-02-24 10:50:00,78.32,78.34,78.09,78.17,21396.0,77.536,77.5558,77.3083,77.3875,21396.0
2025-02-24 10:55:00,78.14,78.2,78.09,78.13,19377.0,77.3578,77.4172,77.3083,77.3479,19377.0
2025-02-24 11:00:00,78.14,78.32,78.13,78.32,18805.0,77.3578,77.536,77.3479,77.536,18805.0
2025-02-24 11:05:00,78.34,78.46,78.33,78.38,26339.0,77.5558,77.6746,77.5459,77.5954,26339.0
2025-02-24 11:10:00,78.36,78.42,78.32,78.42,17895.0,77.5756,77.635,77.536,77.635,17895.0
2025-02-24 11:15:00,78.43,78.52,78.43,78.48,23084.0,77.6449,77.734,77.6449,77.6944,23084.0
2025-02-24 11:20:00,78.48,78.59,78.48,78.59,16948.0,77.6944,77.8033,77.6944,77.8033,16948.0
2025-02-24 11:25:00,78.59,78.69,78.53,78.63,30257.0,77.8033,77.9023,77.7439,77.8429,30257.0
2025-02-24 11:30:00,78.62,78.7,78.6,78.67,31358.0,77.833,77.9122,77.8132,77.8825,31358.0
2025-02-24 11:35:00,78.67,78.68,78.62,78.64,34072.0,77.8825,77.8924,77.833,77.8528,34072.0
2025-02-24 11:40:00,78.64,78.75,78.64,78.75,46205.0,77.8528,77.9617,77.8528,77.9617,46205.0
2025-02-24 11:45:00,78.73,78.88,78.71,78.84,72468.0,77.9419,78.0904,77.9221,78.0508,72468.0
2025-02-24 11:50:00,78.84,78.92,78.76,78.86,113269.0,78.0508,78.13,77.9716,78.0706,113269.0
2025-02-24 11:55:00,78.85,78.89,78.68,78.7,35706.0,78.0607,78.1003,77.8924,77.9122,35706.0
2025-02-24 12:00:00,78.72,78.77,78.66,78.77,32487.0,77.932,77.9815,77.8726,77.9815,32487.0
2025-02-24 12:05:00,78.79,78.79,78.7,78.75,25982.0,78.0013,78.0013,77.9122,77.9617,25982.0
2025-02-24 12:10:00,78.73,78.74,78.63,78.7,21931.0,77.9419,77.9518,77.8429,77.9122,21931.0
2025-02-24 12:15:00,78.71,78.9,78.7,78.88,40451.0,77.9221,78.1102,77.9122,78.0904,40451.0
2025-02-24 12:20:00,78.9,78.92,78.8,78.86,17388.0,78.1102,78.13,78.0112,78.0706,17388.0
2025-02-24 12:25:00,78.86,78.86,78.64,78.66,29360.0,78.0706,78.0706,77.8528,77.8726,29360.0
2025-02-24 12:30:00,78.67,78.78,78.66,78.76,21524.0,77.8825,77.9914,77.8726,77.9716,21524.0
2025-02-24 12:35:00,78.76,78.9,78.75,78.86,16255.0,77.9716,78.1102,77.9617,78.0706,16255.0
2025-02-24 12:40:00,78.87,78.91,78.8,78.87,35218.0,78.0805,78.1201,78.0112,78.0805,35218.0
2025-02-24 12:45:00,78.89,78.89,78.82,78.83,19337.0,78.1003,78.1003,78.031,78.0409,19337.0
2025-02-24 12:50:00,78.83,78.86,78.73,78.8,24321.0,78.0409,78.0706,77.9419,78.0112,24321.0
2025-02-24 12:55:00,78.81,78.87,78.65,78.67,32481.0,78.0211,78.0805,77.8627,77.8825,32481.0
2025-02-24 13:00:00,78.67,78.67,78.54,78.57,16604.0,77.8825,77.8825,77.7538,77.7835,16604.0
2025-02-24 13:05:00,78.55,78.67,78.55,78.67,16111.0,77.7637,77.8825,77.7637,77.8825,16111.0
2025-02-24 13:10:00,78.68,78.69,78.35,78.37,24160.0,77.8924,77.9023,77.5657,77.5855,24160.0
2025-02-24 13:15:00,78.38,78.55,78.36,78.54,16308.0,77.5954,77.7637,77.5756,77.7538,16308.0
2025-02-24 13:20:00,78.54,78.62,78.52,78.62,7215.0,77.7538,77.833,77.734,77.833,7215.0
2025-02-24 13:25:00,78.63,78.68,78.59,78.59,27466.0,77.8429,77.8924,77.8033,77.8033,27466.0
2025-02-24 13:30:00,78.59,78.74,78.59,78.71,26184.0,77.8033,77.9518,77.8033,77.9221,26184.0
2025-02-24 13:35:00,78.72,78.84,78.7,78.83,23835.0,77.932,78.0508,77.9122,78.0409,23835.0
2025-02-24 13:40:00,78.82,78.84,78.76,78.78,19604.0,78.031,78.0508,77.9716,77.9914,19604.0
2025-02-24 13:45:00,78.79,78.82,78.68,78.72,16141.0,78.0013,78.031,77.8924,77.932,16141.0
2025-02-24 13:50:00,78.72,78.74,78.68,78.71,16988.0,77.932,77.9518,77.8924,77.9221,16988.0
2025-02-24 13:55:00,78.73,78.75,78.68,78.7,23084.0,77.9419,77.9617,77.8924,77.9122,23084.0
2025-02-24 14:00:00,78.71,78.86,78.71,78.81,34507.0,77.9221,78.0706,77.9221,78.0211,34507.0
2025-02-24 14:05:00,78.8,78.85,78.78,78.83,19385.0,78.0112,78.0607,77.9914,78.0409,19385.0
2025-02-24 14:10:00,78.81,78.83,78.75,78.76,15378.0,78.0211,78.0409,77.9617,77.9716,15378.0
2025-02-24 14:15:00,78.72,78.76,78.61,78.63,21426.0,77.932,77.9716,77.8231,77.8429,21426.0
2025-02-24 14:20:00,78.63,78.64,78.54,78.6,17597.0,77.8429,77.8528,77.7538,77.8132,17597.0
2025-02-24 14:25:00,78.59,78.78,78.59,78.78,23550.0,77.8033,77.9914,77.8033,77.9914,23550.0
2025-02-24 14:30:00,78.78,78.82,78.76,78.77,32378.0,77.9914,78.031,77.9716,77.9815,32378.0
2025-02-24 14:35:00,78.78,78.81,78.75,78.77,18145.0,77.9914,78.0211,77.9617,77.9815,18145.0
2025-02-24 14:40:00,78.79,78.98,78.77,78.95,27757.0,78.0013,78.1894,77.9815,78.1597,27757.0
2025-02-24 14:45:00,78.95,78.96,78.83,78.87,20027.0,78.1597,78.1696,78.0409,78.0805,20027.0
2025-02-24 14:50:00,78.85,78.88,78.8,78.84,29947.0,78.0607,78.0904,78.0112,78.0508,29947.0
2025-02-24 14:55:00,78.84,78.85,78.78,78.82,41688.0,78.0508,78.0607,77.9914,78.031,41688.0
2025-02-24 15:00:00,78.82,78.87,78.78,78.8,26156.0,78.031,78.0805,77.9914,78.0112,26156.0
2025-02-24 15:05:00,78.8,78.86,78.79,78.83,27927.0,78.0112,78.0706,78.0013,78.0409,27927.0
2025-02-24 15:10:00,78.83,78.83,78.7,78.72,30431.0,78.0409,78.0409,77.9122,77.932,30431.0
2025-02-24 15:15:00,78.72,78.89,78.69,78.89,36631.0,77.932,78.1003,77.9023,78.1003,36631.0
2025-02-24 15:20:00,78.9,78.9,78.71,78.72,36856.0,78.1102,78.1102,77.9221,77.932,36856.0
2025-02-24 15:25:00,78.71,78.74,78.69,78.73,25720.0,77.9221,77.9518,77.9023,77.9419,25720.0
2025-02-24 15:30:00,78.74,78.92,78.74,78.9,58673.0,77.9518,78.13,77.9518,78.1102,58673.0
2025-02-24 15:35:00,78.9,78.93,78.77,78.8,42385.0,78.1102,78.1399,77.9815,78.0112,42385.0
2025-02-24 15:40:00,78.79,78.95,78.74,78.87,69385.0,78.0013,78.1597,77.9518,78.0805,69385.0
2025-02-24 15:45:00,78.88,79.0,78.79,78.82,68372.0,78.0904,78.2092,78.0013,78.031,68372.0
2025-02-24 15:50:00,78.84,78.9,78.51,78.56,82400.0,78.0508,78.1102,77.7241,77.7736,82400.0
2025-02-24 15:55:00,78.57,78.71,78.54,78.59,347931.0,77.7835,77.9221,77.7538,77.8033,347931.0
2025-02-25 09:30:00,78.92,79.55,78.88,79.39,70934.0,78.13,78.7537,78.0904,78.5953,70934.0
2025-02-25 09:35:00,79.51,79.51,79.1,79.23,28824.0,78.7141,78.7141,78.3082,78.4369,28824.0
2025-02-25 09:40:00,79.22,79.43,79.1,79.11,19446.0,78.427,78.6349,78.3082,78.3181,19446.0
2025-02-25 09:45:00,79.09,79.18,79.01,79.18,22129.0,78.2983,78.3874,78.2191,78.3874,22129.0
2025-02-25 09:50:00,79.2,79.42,79.15,79.4,41736.0,78.4072,78.625,78.3577,78.6052,41736.0
2025-02-25 09:55:00,79.4,79.57,79.35,79.47,59107.0,78.6052,78.7735,78.5557,78.6745,59107.0
2025-02-25 10:00:00,79.44,79.44,79.15,79.34,40388.0,78.6448,78.6448,78.3577,78.5458,40388.0
2025-02-25 10:05:00,79.35,79.43,79.18,79.22,40326.0,78.5557,78.6349,78.3874,78.427,40326.0
2025-02-25 10:10:00,79.23,79.48,79.21,79.3,48642.0,78.4369,78.6844,78.4171,78.5062,48642.0
2025-02-25 10:15:00,79.31,79.79,79.26,79.73,50389.0,78.5161,78.9913,78.4666,78.9319,50389.0
2025-02-25 10:20:00,79.73,79.83,79.42,79.48,113748.0,78.9319,79.0309,78.625,78.6844,113748.0
2025-02-25 10:25:00,79.5,79.79,79.43,79.64,136713.0,78.7042,78.9913,78.6349,78.8428,136713.0
2025-02-25 10:30:00,79.64,79.68,79.49,79.53,159392.0,78.8428,78.8824,78.6943,78.7339,159392.0
2025-02-25 10:35:00,79.54,79.59,79.44,79.54,32670.0,78.7438,78.7933,78.6448,78.7438,32670.0
2025-02-25 10:40:00,79.55,80.14,79.55,80.14,126450.0,78.7537,79.3378,78.7537,79.3378,126450.0
2025-02-25 10:45:00,80.13,80.25,79.97,80.06,54793.0,79.3279,79.4467,79.1695,79.2586,54793.0
2025-02-25 10:50:00,80.06,80.09,79.88,79.91,75056.0,79.2586,79.2883,79.0804,79.1101,75056.0
2025-02-25 10:55:00,79.91,79.94,79.76,79.78,45060.0,79.1101,79.1398,78.9616,78.9814,45060.0
2025-02-25 11:00:00,79.78,79.79,79.57,79.77,41913.0,78.9814,78.9913,78.7735,78.9715,41913.0
2025-02-25 11:05:00,79.75,79.77,79.59,79.68,30973.0,78.9517,78.9715,78.7933,78.8824,30973.0
2025-02-25 11:10:00,79.67,79.82,79.67,79.77,31520.0,78.8725,79.021,78.8725,78.9715,31520.0
2025-02-25 11:15:00,79.77,79.99,79.76,79.97,29601.0,78.9715,79.1893,78.9616,79.1695,29601.0
2025-02-25 11:20:00,79.97,80.03,79.67,79.77,81125.0,79.1695,79.2289,78.8725,78.9715,81125.0
2025-02-25 11:25:00,79.75,79.76,79.45,79.56,34648.0,78.9517,78.9616,78.6547,78.7636,34648.0
2025-02-25 11:30:00,79.55,79.62,79.33,79.43,28235.0,78.7537,78.823,78.5359,78.6349,28235.0
2025-02-25 11:35:00,79.45,79.6,79.43,79.54,31867.0,78.6547,78.8032,78.6349,78.7438,31867.0
2025-02-25 11:40:00,79.52,79.52,79.33,79.44,20400.0,78.724,78.724,78.5359,78.6448,20400.0
2025-02-25 11:45:00,79.44,79.56,79.41,79.56,29223.0,78.6448,78.7636,78.6151,78.7636,29223.0
2025-02-25 11:50:00,79.56,79.66,79.49,79.54,40903.0,78.7636,78.8626,78.6943,78.7438,40903.0
2025-02-25 11:55:00,79.53,79.56,79.46,79.52,20068.0,78.7339,78.7636,78.6646,78.724,20068.0
2025-02-25 12:00:00,79.51,79.57,79.48,79.56,16277.0,78.7141,78.7735,78.6844,78.7636,16277.0
2025-02-25 12:05:00,79.57,79.75,79.56,79.75,105452.0,78.7735,78.9517,78.7636,78.9517,105452.0
2025-02-25 12:10:00,79.75,79.8,79.64,79.65,33747.0,78.9517,79.0012,78.8428,78.8527,33747.0
2025-02-25 12:15:00,79.66,79.7,79.61,79.61,18030.0,78.8626,78.9022,78.8131,78.8131,18030.0
2025-02-25 12:20:00,79.62,79.69,79.61,79.64,19411.0,78.823,78.8923,78.8131,78.8428,19411.0
2025-02-25 12:25:00,79.63,79.64,79.57,79.63,25477.0,78.8329,78.8428,78.7735,78.8329,25477.0
2025-02-25 12:30:00,79.63,79.78,79.63,79.78,22241.0,78.8329,78.9814,78.8329,78.9814,22241.0
2025-02-25 12:35:00,79.78,79.82,79.75,79.81,18112.0,78.9814,79.021,78.9517,79.0111,18112.0
2025-02-25 12:40:00,79.81,79.87,79.75,79.84,30559.0,79.0111,79.0705,78.9517,79.0408,30559.0
2025-02-25 12:45:00,79.83,79.86,79.79,79.83,26547.0,79.0309,79.0606,78.9913,79.0309,26547.0
2025-02-25 12:50:00,79.83,79.93,79.79,79.92,21508.0,79.0309,79.1299,78.9913,79.12,21508.0
2025-02-25 12:55:00,79.91,79.93,79.86,79.92,30012.0,79.1101,79.1299,79.0606,79.12,30012.0
2025-02-25 13:00:00,79.91,79.96,79.91,79.93,19889.0,79.1101,79.1596,79.1101,79.1299,19889.0
2025-02-25 13:05:00,79.94,79.96,79.76,79.79,78941.0,79.1398,79.1596,78.9616,78.9913,78941.0
2025-02-25 13:10:00,79.79,79.81,79.73,79.73,14318.0,78.9913,79.0111,78.9319,78.9319,14318.0
2025-02-25 13:15:00,79.74,79.75,79.63,79.64,28319.0,78.9418,78.9517,78.8329,78.8428,28319.0
2025-02-25 13:20:00,79.63,79.64,79.58,79.62,18552.0,78.8329,78.8428,78.7834,78.823,18552.0
2025-02-25 13:25:00,79.61,79.61,79.46,79.46,86275.0,78.8131,78.8131,78.6646,78.6646,86275.0
2025-02-25 13:30:00,79.45,79.53,79.42,79.46,29538.0,78.6547,78.7339,78.625,78.6646,29538.0
2025-02-25 13:35:00,79.46,79.66,79.46,79.66,53751.0,78.6646,78.8626,78.6646,78.8626,53751.0
2025-02-25 13:40:00,79.64,79.65,79.58,79.58,33634.0,78.8428,78.8527,78.7834,78.7834,33634.0
2025-02-25 13:45:00,79.59,79.59,79.48,79.48,15988.0,78.7933,78.7933,78.6844,78.6844,15988.0
2025-02-25 13:50:00,79.48,79.53,79.41,79.46,26046.0,78.6844,78.7339,78.6151,78.6646,26046.0
2025-02-25 13:55:00,79.45,79.52,79.37,79.4,26988.0,78.6547,78.724,78.5755,78.6052,26988.0
2025-02-25 14:00:00,79.41,79.48,79.37,79.43,25550.0,78.6151,78.6844,78.5755,78.6349,25550.0
2025-02-25 14:05:00,79.42,79.42,79.24,79.24,26963.0,78.625,78.625,78.4468,78.4468,26963.0
2025-02-25 14:10:00,79.25,79.37,79.23,79.34,57688.0,78.4567,78.5755,78.4369,78.5458,57688.0
2025-02-25 14:15:00,79.34,79.39,79.28,79.36,28099.0,78.5458,78.5953,78.4864,78.5656,28099.0
2025-02-25 14:20:00,79.36,79.36,79.22,79.23,27675.0,78.5656,78.5656,78.427,78.4369,27675.0
2025-02-25 14:25:00,79.23,79.3,79.22,79.3,18498.0,78.4369,78.5062,78.427,78.5062,18498.0
2025-02-25 14:30:00,79.3,79.43,79.3,79.34,38648.0,78.5062,78.6349,78.5062,78.5458,38648.0
2025-02-25 14:35:00,79.33,79.38,79.21,79.36,33905.0,78.5359,78.5854,78.4171,78.5656,33905.0
2025-02-25 14:40:00,79.37,79.4,79.36,79.37,33671.0,78.5755,78.6052,78.5656,78.5755,33671.0
2025-02-25 14:45:00,79.36,79.37,79.24,79.25,35967.0,78.5656,78.5755,78.4468,78.4567,35967.0
2025-02-25 14:50:00,79.25,79.39,79.24,79.29,34881.0,78.4567,78.5953,78.4468,78.4963,34881.0
2025-02-25 14:55:00,79.28,79.35,79.26,79.35,34100.0,78.4864,78.5557,78.4666,78.5557,34100.0
2025-02-25 15:00:00,79.34,79.44,79.27,79.31,81213.0,78.5458,78.6448,78.4765,78.5161,81213.0
2025-02-25 15:05:00,79.31,79.33,79.27,79.28,44098.0,78.5161,78.5359,78.4765,78.4864,44098.0
2025-02-25 15:10:00,79.27,79.3,79.21,79.27,53499.0,78.4765,78.5062,78.4171,78.4765,53499.0
2025-02-25 15:15:00,79.26,79.28,79.16,79.27,41852.0,78.4666,78.4864,78.3676,78.4765,41852.0
2025-02-25 15:20:00,79.27,79.32,79.17,79.18,66358.0,78.4765,78.526,78.3775,78.3874,66358.0
2025-02-25 15:25:00,79.17,79.43,79.16,79.35,280353.0,78.3775,78.6349,78.3676,78.5557,280353.0
2025-02-25 15:30:00,79.35,79.35,79.21,79.22,55400.0,78.5557,78.5557,78.4171,78.427,55400.0
2025-02-25 15:35:00,79.21,79.21,78.91,78.99,56059.0,78.4171,78.4171,78.1201,78.1993,56059.0
2025-02-25 15:40:00,78.98,79.1,78.92,79.0,69556.0,78.1894,78.3082,78.13,78.2092,69556.0
2025-02-25 15:45:00,79.0,79.17,78.99,79.06,106394.0,78.2092,78.3775,78.1993,78.2686,106394.0
2025-02-25 15:50:00,79.05,79.16,78.86,78.95,133261.0,78.2587,78.3676,78.0706,78.1597,133261.0
2025-02-25 15:55:00,78.96,79.24,78.93,79.05,322337.0,78.1696,78.4468,78.1399,78.2587,322337.0
2025-02-26 09:30:00,79.0,79.31,78.92,78.93,44196.0,78.2092,78.5161,78.13,78.1399,44196.0
2025-02-26 09:35:00,79.0,79.08,78.72,78.73,17795.0,78.2092,78.2884,77.932,77.9419,17795.0
2025-02-26 09:40:00,78.74,78.95,78.69,78.92,15770.0,77.9518,78.1597,77.9023,78.13,15770.0
2025-02-26 09:45:00,78.92,79.2,78.86,79.12,15373.0,78.13,78.4072,78.0706,78.328,15373.0
2025-02-26 09:50:00,79.15,79.19,78.84,78.84,20755.0,78.3577,78.3973,78.0508,78.0508,20755.0
2025-02-26 09:55:00,78.79,78.79,78.65,78.69,11664.0,78.0013,78.0013,77.8627,77.9023,11664.0
2025-02-26 10:00:00,78.7,78.73,78.57,78.66,17620.0,77.9122,77.9419,77.7835,77.8726,17620.0
2025-02-26 10:05:00,78.64,78.64,78.21,78.25,36203.0,77.8528,77.8528,77.4271,77.4667,36203.0
2025-02-26 10:10:00,78.25,78.73,78.24,78.72,53252.0,77.4667,77.9419,77.4568,77.932,53252.0
2025-02-26 10:15:00,78.72,78.81,78.62,78.62,43276.0,77.932,78.0211,77.833,77.833,43276.0
2025-02-26 10:20:00,78.63,78.64,78.46,78.6,26623.0,77.8429,77.8528,77.6746,77.8132,26623.0
2025-02-26 10:25:00,78.63,78.88,78.6,78.85,21209.0,77.8429,78.0904,77.8132,78.0607,21209.0
2025-02-26 10:30:00,78.84,78.93,78.79,78.84,27432.0,78.0508,78.1399,78.0013,78.0508,27432.0
2025-02-26 10:35:00,78.86,78.94,78.84,78.88,12286.0,78.0706,78.1498,78.0508,78.0904,12286.0
2025-02-26 10:40:00,78.88,79.0,78.85,78.96,15616.0,78.0904,78.2092,78.0607,78.1696,15616.0
2025-02-26 10:45:00,78.96,79.07,78.93,79.05,16812.0,78.1696,78.2785,78.1399,78.2587,16812.0
2025-02-26 10:50:00,79.06,79.26,79.06,79.1,25308.0,78.2686,78.4666,78.2686,78.3082,25308.0
2025-02-26 10:55:00,79.11,79.11,79.0,79.07,14520.0,78.3181,78.3181,78.2092,78.2785,14520.0
2025-02-26 11:00:00,79.08,79.16,78.98,79.01,17739.0,78.2884,78.3676,78.1894,78.2191,17739.0
2025-02-26 11:05:00,79.01,79.02,78.93,78.95,34430.0,78.2191,78.229,78.1399,78.1597,34430.0
2025-02-26 11:10:00,78.95,78.96,78.87,78.87,7458.0,78.1597,78.1696,78.0805,78.0805,7458.0
2025-02-26 11:15:00,78.88,79.03,78.88,79.01,6737.0,78.0904,78.2389,78.0904,78.2191,6737.0
2025-02-26 11:20:00,79.02,79.06,78.98,78.99,15038.0,78.229,78.2686,78.1894,78.1993,15038.0
2025-02-26 11:25:00,78.98,78.98,78.88,78.9,10767.0,78.1894,78.1894,78.0904,78.1102,10767.0
2025-02-26 11:30:00,78.9,78.9,78.8,78.82,12826.0,78.1102,78.1102,78.0112,78.031,12826.0
2025-02-26 11:35:00,78.82,78.87,78.82,78.86,11751.0,78.031,78.0805,78.031,78.0706,11751.0
2025-02-26 11:40:00,78.86,78.88,78.76,78.83,22939.0,78.0706,78.0904,77.9716,78.0409,22939.0
2025-02-26 11:45:00,78.83,78.89,78.83,78.85,11741.0,78.0409,78.1003,78.0409,78.0607,11741.0
2025-02-26 11:50:00,78.84,78.89,78.84,78.89,15761.0,78.0508,78.1003,78.0508,78.1003,15761.0
2025-02-26 11:55:00,78.89,78.91,78.66,78.66,21554.0,78.1003,78.1201,77.8726,77.8726,21554.0
2025-02-26 12:00:00,78.66,78.75,78.66,78.74,12939.0,77.8726,77.9617,77.8726,77.9518,12939.0
2025-02-26 12:05:00,78.75,78.78,78.6,78.6,135206.0,77.9617,77.9914,77.8132,77.8132,135206.0
2025-02-26 12:10:00,78.61,78.61,78.47,78.48,36810.0,77.8231,77.8231,77.6845,77.6944,36810.0
2025-02-26 12:15:00,78.47,78.61,78.47,78.54,39180.0,77.6845,77.8231,77.6845,77.7538,39180.0
2025-02-26 12:20:00,78.56,78.56,78.45,78.53,11622.0,77.7736,77.7736,77.6647,77.7439,11622.0
2025-02-26 12:25:00,78.52,78.58,78.41,78.57,29467.0,77.734,77.7934,77.6251,77.7835,29467.0
2025-02-26 12:30:00,78.57,78.58,78.3,78.3,33373.0,77.7835,77.7934,77.5162,77.5162,33373.0
2025-02-26 12:35:00,78.3,78.3,78.15,78.15,26412.0,77.5162,77.5162,77.3677,77.3677,26412.0
2025-02-26 12:40:00,78.16,78.3,78.13,78.29,23604.0,77.3776,77.5162,77.3479,77.5063,23604.0
2025-02-26 12:45:00,78.3,78.35,78.25,78.25,16278.0,77.5162,77.5657,77.4667,77.4667,16278.0
2025-02-26 12:50:00,78.25,78.27,78.05,78.05,23805.0,77.4667,77.4865,77.2687,77.2687,23805.0
2025-02-26 12:55:00,78.04,78.08,77.91,78.07,36280.0,77.2588,77.2984,77.1301,77.2885,36280.0
2025-02-26 13:00:00,78.08,78.16,78.06,78.15,22407.0,77.2984,77.3776,77.2786,77.3677,22407.0
2025-02-26 13:05:00,78.18,78.23,78.15,78.23,14563.0,77.3974,77.4469,77.3677,77.4469,14563.0
2025-02-26 13:10:00,78.22,78.28,78.2,78.24,17007.0,77.437,77.4964,77.4172,77.4568,17007.0
2025-02-26 13:15:00,78.23,78.27,78.19,78.26,9650.0,77.4469,77.4865,77.4073,77.4766,9650.0
2025-02-26 13:20:00,78.27,78.27,78.19,78.26,15759.0,77.4865,77.4865,77.4073,77.4766,15759.0
2025-02-26 13:25:00,78.26,78.26,78.09,78.09,12672.0,77.4766,77.4766,77.3083,77.3083,12672.0
2025-02-26 13:30:00,78.09,78.16,78.03,78.03,27423.0,77.3083,77.3776,77.2489,77.2489,27423.0
2025-02-26 13:35:00,78.04,78.09,78.01,78.05,16196.0,77.2588,77.3083,77.2291,77.2687,16196.0
2025-02-26 13:40:00,78.05,78.08,78.0,78.0,18947.0,77.2687,77.2984,77.2192,77.2192,18947.0
2025-02-26 13:45:00,78.01,78.06,77.92,77.96,36615.0,77.2291,77.2786,77.14,77.1796,36615.0
2025-02-26 13:50:00,77.95,78.0,77.87,77.89,45336.0,77.1697,77.2192,77.0905,77.1103,45336.0
2025-02-26 13:55:00,77.9,78.04,77.83,78.03,37091.0,77.1202,77.2588,77.0509,77.2489,37091.0
2025-02-26 14:00:00,77.98,78.12,77.97,78.06,40149.0,77.1994,77.338,77.1895,77.2786,40149.0
2025-02-26 14:05:00,78.05,78.06,77.99,78.05,24979.0,77.2687,77.2786,77.2093,77.2687,24979.0
2025-02-26 14:10:00,78.05,78.16,78.04,78.16,30773.0,77.2687,77.3776,77.2588,77.3776,30773.0
2025-02-26 14:15:00,78.17,78.19,78.1,78.16,26713.0,77.3875,77.4073,77.3182,77.3776,26713.0
2025-02-26 14:20:00,78.15,78.23,78.15,78.17,28724.0,77.3677,77.4469,77.3677,77.3875,28724.0
2025-02-26 14:25:00,78.14,78.17,78.1,78.15,32908.0,77.3578,77.3875,77.3182,77.3677,32908.0
2025-02-26 14:30:00,78.16,78.24,78.14,78.22,23050.0,77.3776,77.4568,77.3578,77.437,23050.0
2025-02-26 14:35:00,78.23,78.31,78.22,78.31,17794.0,77.4469,77.5261,77.437,77.5261,17794.0
2025-02-26 14:40:00,78.31,78.36,78.26,78.27,32885.0,77.5261,77.5756,77.4766,77.4865,32885.0
2025-02-26 14:45:00,78.27,78.35,78.26,78.32,57630.0,77.4865,77.5657,77.4766,77.536,57630.0
2025-02-26 14:50:00,78.32,78.36,78.29,78.3,29580.0,77.536,77.5756,77.5063,77.5162,29580.0
2025-02-26 14:55:00,78.31,78.31,78.18,78.25,22367.0,77.5261,77.5261,77.3974,77.4667,22367.0
2025-02-26 15:00:00,78.25,78.29,78.22,78.23,21305.0,77.4667,77.5063,77.437,77.4469,21305.0
2025-02-26 15:05:00,78.24,78.36,78.24,78.36,21026.0,77.4568,77.5756,77.4568,77.5756,21026.0
2025-02-26 15:10:00,78.36,78.39,78.26,78.26,29532.0,77.5756,77.6053,77.4766,77.4766,29532.0
2025-02-26 15:15:00,78.25,78.26,78.11,78.16,36217.0,77.4667,77.4766,77.3281,77.3776,36217.0
2025-02-26 15:20:00,78.16,78.16,78.06,78.11,53353.0,77.3776,77.3776,77.2786,77.3281,53353.0
2025-02-26 15:25:00,78.11,78.15,78.07,78.08,28421.0,77.3281,77.3677,77.2885,77.2984,28421.0
2025-02-26 15:30:00,78.07,78.22,78.07,78.17,36796.0,77.2885,77.437,77.2885,77.3875,36796.0
2025-02-26 15:35:00,78.17,78.17,78.08,78.15,38910.0,77.3875,77.3875,77.2984,77.3677,38910.0
2025-02-26 15:40:00,78.16,78.37,78.16,78.37,39669.0,77.3776,77.5855,77.3776,77.5855,39669.0
2025-02-26 15:45:00,78.38,78.5,78.34,78.43,56032.0,77.5954,77.7142,77.5558,77.6449,56032.0
2025-02-26 15:50:00,78.42,78.44,78.32,78.37,58534.0,77.635,77.6548,77.536,77.5855,58534.0
2025-02-26 15:55:00,78.38,78.46,78.11,78.18,241778.0,77.5954,77.6746,77.3281,77.3974,241778.0
2025-02-27 09:30:00,78.51,78.95,78.27,78.82,49257.0,77.7241,78.1597,77.4865,78.031,49257.0
2025-02-27 09:35:00,78.82,79.2,78.76,79.17,28352.0,78.031,78.4072,77.9716,78.3775,28352.0
2025-02-27 09:40:00,79.17,79.18,78.97,79.1,45277.0,78.3775,78.3874,78.1795,78.3082,45277.0
2025-02-27 09:45:00,79.14,79.25,79.08,79.25,17656.0,78.3478,78.4567,78.2884,78.4567,17656.0
2025-02-27 09:50:00,79.22,79.47,79.21,79.45,57414.0,78.427,78.6745,78.4171,78.6547,57414.0
2025-02-27 09:55:00,79.45,79.57,79.44,79.57,41767.0,78.6547,78.7735,78.6448,78.7735,41767.0
2025-02-27 10:00:00,79.58,79.6,79.45,79.52,75950.0,78.7834,78.8032,78.6547,78.724,75950.0
2025-02-27 10:05:00,79.52,79.58,79.37,79.48,102810.0,78.724,78.7834,78.5755,78.6844,102810.0
2025-02-27 10:10:00,79.45,79.6,79.43,79.55,47056.0,78.6547,78.8032,78.6349,78.7537,47056.0
2025-02-27 10:15:00,79.54,79.69,79.53,79.69,33776.0,78.7438,78.8923,78.7339,78.8923,33776.0
2025-02-27 10:20:00,79.7,79.81,79.68,79.72,49449.0,78.9022,79.0111,78.8824,78.922,49449.0
2025-02-27 10:25:00,79.74,79.75,79.49,79.59,59553.0,78.9418,78.9517,78.6943,78.7933,59553.0
2025-02-27 10:30:00,79.59,79.62,79.46,79.53,28216.0,78.7933,78.823,78.6646,78.7339,28216.0
2025-02-27 10:35:00,79.5,79.64,79.49,79.58,36285.0,78.7042,78.8428,78.6943,78.7834,36285.0
2025-02-27 10:40:00,79.6,79.63,79.49,79.52,18106.0,78.8032,78.8329,78.6943,78.724,18106.0
2025-02-27 10:45:00,79.52,79.67,79.51,79.66,22691.0,78.724,78.8725,78.7141,78.8626,22691.0
2025-02-27 10:50:00,79.65,79.7,79.51,79.61,26273.0,78.8527,78.9022,78.7141,78.8131,26273.0
2025-02-27 10:55:00,79.61,79.62,79.55,79.59,16435.0,78.8131,78.823,78.7537,78.7933,16435.0
2025-02-27 11:00:00,79.59,79.69,79.59,79.6,18706.0,78.7933,78.8923,78.7933,78.8032,18706.0
2025-02-27 11:05:00,79.53,79.6,79.48,79.59,25966.0,78.7339,78.8032,78.6844,78.7933,25966.0
2025-02-27 11:10:00,79.6,79.61,79.5,79.56,23150.0,78.8032,78.8131,78.7042,78.7636,23150.0
2025-02-27 11:15:00,79.58,79.67,79.54,79.55,29092.0,78.7834,78.8725,78.7438,78.7537,29092.0
2025-02-27 11:20:00,79.55,79.55,79.49,79.54,48236.0,78.7537,78.7537,78.6943,78.7438,48236.0
2025-02-27 11:25:00,79.55,79.55,79.39,79.47,123990.0,78.7537,78.7537,78.5953,78.6745,123990.0
2025-02-27 11:30:00,79.47,79.55,79.44,79.51,20836.0,78.6745,78.7537,78.6448,78.7141,20836.0
2025-02-27 11:35:00,79.51,79.56,79.49,79.53,19950.0,78.7141,78.7636,78.6943,78.7339,19950.0
2025-02-27 11:40:00,79.52,79.53,79.47,79.49,28556.0,78.724,78.7339,78.6745,78.6943,28556.0
2025-02-27 11:45:00,79.49,79.54,79.48,79.51,19991.0,78.6943,78.7438,78.6844,78.7141,19991.0
2025-02-27 11:50:00,79.51,79.52,79.42,79.45,40525.0,78.7141,78.724,78.625,78.6547,40525.0
2025-02-27 11:55:00,79.46,79.5,79.35,79.4,12903.0,78.6646,78.7042,78.5557,78.6052,12903.0
2025-02-27 12:00:00,79.42,79.56,79.41,79.56,8495.0,78.625,78.7636,78.6151,78.7636,8495.0
2025-02-27 12:05:00,79.57,79.58,79.48,79.51,24479.0,78.7735,78.7834,78.6844,78.7141,24479.0
2025-02-27 12:10:00,79.5,79.5,79.45,79.47,17645.0,78.7042,78.7042,78.6547,78.6745,17645.0
2025-02-27 12:15:00,79.48,79.54,79.46,79.51,13016.0,78.6844,78.7438,78.6646,78.7141,13016.0
2025-02-27 12:20:00,79.5,79.67,79.49,79.67,14995.0,78.7042,78.8725,78.6943,78.8725,14995.0
2025-02-27 12:25:00,79.67,79.84,79.63,79.84,31484.0,78.8725,79.0408,78.8329,79.0408,31484.0
2025-02-27 12:30:00,79.86,79.91,79.85,79.89,19666.0,79.0606,79.1101,79.0507,79.0903,19666.0
2025-02-27 12:35:00,79.89,79.99,79.89,79.97,24207.0,79.0903,79.1893,79.0903,79.1695,24207.0
2025-02-27 12:40:00,79.97,79.98,79.82,79.83,19302.0,79.1695,79.1794,79.021,79.0309,19302.0
2025-02-27 12:45:00,79.82,79.85,79.75,79.79,21171.0,79.021,79.0507,78.9517,78.9913,21171.0
2025-02-27 12:50:00,79.78,79.97,79.72,79.89,24452.0,78.9814,79.1695,78.922,79.0903,24452.0
2025-02-27 12:55:00,79.88,79.88,79.84,79.85,13426.0,79.0804,79.0804,79.0408,79.0507,13426.0
2025-02-27 13:00:00,79.86,79.9,79.82,79.87,35590.0,79.0606,79.1002,79.021,79.0705,35590.0
2025-02-27 13:05:00,79.85,79.88,79.8,79.82,19616.0,79.0507,79.0804,79.0012,79.021,19616.0
2025-02-27 13:10:00,79.83,79.95,79.83,79.91,19255.0,79.0309,79.1497,79.0309,79.1101,19255.0
2025-02-27 13:15:00,79.92,79.94,79.87,79.92,11199.0,79.12,79.1398,79.0705,79.12,11199.0
2025-02-27 13:20:00,79.91,79.95,79.9,79.94,16102.0,79.1101,79.1497,79.1002,79.1398,16102.0
2025-02-27 13:25:00,79.94,80.06,79.92,80.05,439812.0,79.1398,79.2586,79.12,79.2487,439812.0
2025-02-27 13:30:00,80.05,80.21,80.02,80.21,39507.0,79.2487,79.4071,79.219,79.4071,39507.0
2025-02-27 13:35:00,80.22,80.32,80.19,80.32,20799.0,79.417,79.516,79.3873,79.516,20799.0
2025-02-27 13:40:00,80.32,80.4,80.27,80.37,21776.0,79.516,79.5952,79.4665,79.5655,21776.0
2025-02-27 13:45:00,80.37,80.51,80.37,80.47,19225.0,79.5655,79.7041,79.5655,79.6645,19225.0
2025-02-27 13:50:00,80.48,80.48,80.34,80.4,31558.0,79.6744,79.6744,79.5358,79.5952,31558.0
2025-02-27 13:55:00,80.4,80.44,80.32,80.32,38315.0,79.5952,79.6348,79.516,79.516,38315.0
2025-02-27 14:00:00,80.32,80.41,80.25,80.39,25238.0,79.516,79.6051,79.4467,79.5853,25238.0
2025-02-27 14:05:00,80.39,80.43,80.36,80.4,33039.0,79.5853,79.6249,79.5556,79.5952,33039.0
2025-02-27 14:10:00,80.4,80.4,80.28,80.3,23045.0,79.5952,79.5952,79.4764,79.4962,23045.0
2025-02-27 14:15:00,80.3,80.31,80.2,80.21,28830.0,79.4962,79.5061,79.3972,79.4071,28830.0
2025-02-27 14:20:00,80.22,80.25,80.05,80.08,48297.0,79.417,79.4467,79.2487,79.2784,48297.0
2025-02-27 14:25:00,80.08,80.13,80.02,80.1,35983.0,79.2784,79.3279,79.219,79.2982,35983.0
2025-02-27 14:30:00,80.1,80.19,79.94,79.99,132824.0,79.2982,79.3873,79.1398,79.1893,132824.0
2025-02-27 14:35:00,79.98,80.01,79.8,79.8,35196.0,79.1794,79.2091,79.0012,79.0012,35196.0
2025-02-27 14:40:00,79.8,79.8,79.45,79.48,132075.0,79.0012,79.0012,78.6547,78.6844,132075.0
2025-02-27 14:45:00,79.48,79.73,79.48,79.69,36562.0,78.6844,78.9319,78.6844,78.8923,36562.0
2025-02-27 14:50:00,79.69,79.76,79.54,79.59,26703.0,78.8923,78.9616,78.7438,78.7933,26703.0
2025-02-27 14:55:00,79.59,79.66,79.52,79.55,32173.0,78.7933,78.8626,78.724,78.7537,32173.0
2025-02-27 15:00:00,79.53,79.53,79.23,79.37,27245.0,78.7339,78.7339,78.4369,78.5755,27245.0
2025-02-27 15:05:00,79.36,79.49,79.35,79.46,32228.0,78.5656,78.6943,78.5557,78.6646,32228.0
2025-02-27 15:10:00,79.44,79.46,79.25,79.28,24827.0,78.6448,78.6646,78.4567,78.4864,24827.0
2025-02-27 15:15:00,79.28,79.36,79.21,79.35,36633.0,78.4864,78.5656,78.4171,78.5557,36633.0
2025-02-27 15:20:00,79.34,79.38,79.22,79.26,44463.0,78.5458,78.5854,78.427,78.4666,44463.0
2025-02-27 15:25:00,79.27,79.3,79.16,79.19,34623.0,78.4765,78.5062,78.3676,78.3973,34623.0
2025-02-27 15:30:00,79.19,79.48,79.19,79.45,41992.0,78.3973,78.6844,78.3973,78.6547,41992.0
2025-02-27 15:35:00,79.45,79.5,79.43,79.49,35857.0,78.6547,78.7042,78.6349,78.6943,35857.0
2025-02-27 15:40:00,79.48,79.6,79.47,79.6,56710.0,78.6844,78.8032,78.6745,78.8032,56710.0
2025-02-27 15:45:00,79.61,79.83,79.57,79.63,84508.0,78.8131,79.0309,78.7735,78.8329,84508.0
2025-02-27 15:50:00,79.63,79.71,79.59,79.67,50925.0,78.8329,78.9121,78.7933,78.8725,50925.0
2025-02-27 15:55:00,79.67,79.81,79.63,79.72,182027.0,78.8725,79.0111,78.8329,78.922,182027.0
2025-02-28 09:30:00,80.0,81.29,79.99,80.78,129528.0,79.1992,80.4763,79.1893,79.9714,129528.0
2025-02-28 09:35:00,80.78,80.8,80.47,80.58,75469.0,79.9714,79.9912,79.6645,79.7734,75469.0
2025-02-28 09:40:00,80.59,80.85,80.56,80.82,148730.0,79.7833,80.0407,79.7536,80.011,148730.0
2025-02-28 09:45:00,80.81,80.84,80.37,80.52,50234.0,80.0011,80.0308,79.5655,79.714,50234.0
2025-02-28 09:50:00,80.5,81.01,80.47,81.01,60446.0,79.6942,80.1991,79.6645,80.1991,60446.0
2025-02-28 09:55:00,81.01,81.27,81.0,81.27,30107.0,80.1991,80.4565,80.1892,80.4565,30107.0
2025-02-28 10:00:00,81.27,81.59,81.25,81.58,52872.0,80.4565,80.7733,80.4367,80.7634,52872.0
2025-02-28 10:05:00,81.6,81.6,81.29,81.39,22588.0,80.7832,80.7832,80.4763,80.5753,22588.0
2025-02-28 10:10:00,81.39,81.42,80.97,81.11,34005.0,80.5753,80.605,80.1595,80.2981,34005.0
2025-02-28 10:15:00,81.12,81.16,80.92,80.95,27423.0,80.308,80.3476,80.11,80.1397,27423.0
2025-02-28 10:20:00,80.92,81.03,80.89,80.91,98483.0,80.11,80.2189,80.0803,80.1001,98483.0
2025-02-28 10:25:00,80.9,80.96,80.67,80.75,54292.0,80.0902,80.1496,79.8625,79.9417,54292.0
2025-02-28 10:30:00,80.72,80.81,80.59,80.76,106238.0,79.912,80.0011,79.7833,79.9516,106238.0
2025-02-28 10:35:00,80.77,80.99,80.77,80.87,54570.0,79.9615,80.1793,79.9615,80.0605,54570.0
2025-02-28 10:40:00,80.84,80.89,80.72,80.8,83687.0,80.0308,80.0803,79.912,79.9912,83687.0
2025-02-28 10:45:00,80.84,80.92,80.8,80.88,25908.0,80.0308,80.11,79.9912,80.0704,25908.0
2025-02-28 10:50:00,80.89,80.98,80.78,80.79,34665.0,80.0803,80.1694,79.9714,79.9813,34665.0
2025-02-28 10:55:00,80.77,80.94,80.76,80.88,29621.0,79.9615,80.1298,79.9516,80.0704,29621.0
2025-02-28 11:00:00,80.88,80.95,80.84,80.89,23082.0,80.0704,80.1397,80.0308,80.0803,23082.0
2025-02-28 11:05:00,80.9,80.94,80.88,80.94,27786.0,80.0902,80.1298,80.0704,80.1298,27786.0
2025-02-28 11:10:00,80.95,80.96,80.86,80.86,40091.0,80.1397,80.1496,80.0506,80.0506,40091.0
2025-02-28 11:15:00,80.87,81.04,80.85,80.94,49754.0,80.0605,80.2288,80.0407,80.1298,49754.0
2025-02-28 11:20:00,80.92,80.93,80.85,80.91,17932.0,80.11,80.1199,80.0407,80.1001,17932.0
2025-02-28 11:25:00,80.9,80.91,80.8,80.82,47952.0,80.0902,80.1001,79.9912,80.011,47952.0
2025-02-28 11:30:00,80.81,80.91,80.74,80.88,31899.0,80.0011,80.1001,79.9318,80.0704,31899.0
2025-02-28 11:35:00,80.89,80.9,80.8,80.8,39748.0,80.0803,80.0902,79.9912,79.9912,39748.0
2025-02-28 11:40:00,80.8,80.83,80.72,80.75,21665.0,79.9912,80.0209,79.912,79.9417,21665.0
2025-02-28 11:45:00,80.75,80.86,80.75,80.84,30610.0,79.9417,80.0506,79.9417,80.0308,30610.0
2025-02-28 11:50:00,80.82,80.89,80.81,80.87,31224.0,80.011,80.0803,80.0011,80.0605,31224.0
2025-02-28 11:55:00,80.86,80.89,80.83,80.88,49638.0,80.0506,80.0803,80.0209,80.0704,49638.0
2025-02-28 12:00:00,80.88,80.95,80.86,80.94,43059.0,80.0704,80.1397,80.0506,80.1298,43059.0
2025-02-28 12:05:00,80.94,81.04,80.93,81.04,35356.0,80.1298,80.2288,80.1199,80.2288,35356.0
2025-02-28 12:10:00,81.05,81.21,81.05,81.14,26458.0,80.2387,80.3971,80.2387,80.3278,26458.0
2025-02-28 12:15:00,81.14,81.23,81.11,81.12,24799.0,80.3278,80.4169,80.2981,80.308,24799.0
2025-02-28 12:20:00,81.12,81.21,81.11,81.17,13704.0,80.308,80.3971,80.2981,80.3575,13704.0
2025-02-28 12:25:00,81.14,81.26,81.09,81.12,39626.0,80.3278,80.4466,80.2783,80.308,39626.0
2025-02-28 12:30:00,81.11,81.15,81.04,81.07,52399.0,80.2981,80.3377,80.2288,80.2585,52399.0
2025-02-28 12:35:00,81.08,81.09,80.99,81.09,23509.0,80.2684,80.2783,80.1793,80.2783,23509.0
2025-02-28 12:40:00,81.09,81.15,80.97,81.14,183981.0,80.2783,80.3377,80.1595,80.3278,183981.0
2025-02-28 12:45:00,81.13,81.18,81.04,81.05,46543.0,80.3179,80.3674,80.2288,80.2387,46543.0
2025-02-28 12:50:00,81.05,81.28,81.05,81.18,39779.0,80.2387,80.4664,80.2387,80.3674,39779.0
2025-02-28 12:55:00,81.19,81.27,81.16,81.19,51102.0,80.3773,80.4565,80.3476,80.3773,51102.0
2025-02-28 13:00:00,81.17,81.28,81.12,81.22,244191.0,80.3575,80.4664,80.308,80.407,244191.0
2025-02-28 13:05:00,81.21,81.21,81.15,81.17,35233.0,80.3971,80.3971,80.3377,80.3575,35233.0
2025-02-28 13:10:00,81.17,81.28,81.15,81.28,31932.0,80.3575,80.4664,80.3377,80.4664,31932.0
2025-02-28 13:15:00,81.28,81.31,81.09,81.11,63395.0,80.4664,80.4961,80.2783,80.2981,63395.0
2025-02-28 13:20:00,81.1,81.27,81.08,81.16,68438.0,80.2882,80.4565,80.2684,80.3476,68438.0
2025-02-28 13:25:00,81.17,81.39,81.16,81.39,52417.0,80.3575,80.5753,80.3476,80.5753,52417.0
2025-02-28 13:30:00,81.39,81.42,81.3,81.4,39835.0,80.5753,80.605,80.4862,80.5852,39835.0
2025-02-28 13:35:00,81.4,81.54,81.37,81.52,39737.0,80.5852,80.7238,80.5555,80.704,39737.0
2025-02-28 13:40:00,81.53,81.6,81.5,81.57,51631.0,80.7139,80.7832,80.6842,80.7535,51631.0
2025-02-28 13:45:00,81.57,81.68,81.56,81.61,44706.0,80.7535,80.8624,80.7436,80.7931,44706.0
2025-02-28 13:50:00,81.61,81.68,81.6,81.65,30044.0,80.7931,80.8624,80.7832,80.8327,30044.0
2025-02-28 13:55:00,81.65,81.68,81.53,81.54,73252.0,80.8327,80.8624,80.7139,80.7238,73252.0
2025-02-28 14:00:00,81.54,81.68,81.54,81.62,35722.0,80.7238,80.8624,80.7238,80.803,35722.0
2025-02-28 14:05:00,81.63,81.78,81.63,81.73,32380.0,80.8129,80.9614,80.8129,80.9119,32380.0
2025-02-28 14:10:00,81.74,81.77,81.69,81.76,36119.0,80.9218,80.9515,80.8723,80.9416,36119.0
2025-02-28 14:15:00,81.75,81.91,81.75,81.91,43918.0,80.9317,81.0901,80.9317,81.0901,43918.0
2025-02-28 14:20:00,81.92,81.92,81.72,81.79,129980.0,81.1,81.1,80.902,80.9713,129980.0
2025-02-28 14:25:00,81.79,81.89,81.77,81.89,30340.0,80.9713,81.0703,80.9515,81.0703,30340.0
2025-02-28 14:30:00,81.89,82.0,81.86,81.96,38024.0,81.0703,81.1792,81.0406,81.1396,38024.0
2025-02-28 14:35:00,81.97,82.11,81.97,82.07,94226.0,81.1495,81.2881,81.1495,81.2485,94226.0
2025-02-28 14:40:00,82.07,82.26,82.06,82.13,65180.0,81.2485,81.4366,81.2386,81.3079,65180.0
2025-02-28 14:45:00,82.13,82.19,82.04,82.19,65108.0,81.3079,81.3673,81.2188,81.3673,65108.0
2025-02-28 14:50:00,82.22,82.35,82.14,82.23,110335.0,81.397,81.5257,81.3178,81.4069,110335.0
2025-02-28 14:55:00,82.23,82.36,82.23,82.33,47689.0,81.4069,81.5356,81.4069,81.5059,47689.0
2025-02-28 15:00:00,82.34,82.49,82.32,82.47,65213.0,81.5158,81.6643,81.496,81.6445,65213.0
2025-02-28 15:05:00,82.48,82.59,82.47,82.58,54316.0,81.6544,81.7633,81.6445,81.7534,54316.0
2025-02-28 15:10:00,82.59,82.73,82.59,82.63,106517.0,81.7633,81.9019,81.7633,81.8029,106517.0
2025-02-28 15:15:00,82.64,82.7,82.24,82.4,324961.0,81.8128,81.8722,81.4168,81.5752,324961.0
2025-02-28 15:20:00,82.39,82.41,82.27,82.31,54154.0,81.5653,81.5851,81.4465,81.4861,54154.0
2025-02-28 15:25:00,82.31,82.55,82.28,82.36,60087.0,81.4861,81.7237,81.4564,81.5356,60087.0
2025-02-28 15:30:00,82.36,82.53,82.21,82.48,64262.0,81.5356,81.7039,81.3871,81.6544,64262.0
2025-02-28 15:35:00,82.47,82.48,82.05,82.15,83362.0,81.6445,81.6544,81.2287,81.3277,83362.0
2025-02-28 15:40:00,82.17,82.38,82.15,82.33,87280.0,81.3475,81.5554,81.3277,81.5059,87280.0
2025-02-28 15:45:00,82.33,82.72,82.21,82.69,153508.0,81.5059,81.892,81.3871,81.8623,153508.0
2025-02-28 15:50:00,82.66,82.75,82.53,82.7,145539.0,81.8326,81.9217,81.7039,81.8722,145539.0
2025-02-28 15:55:00,82.7,83.0,82.69,82.93,624014.0,81.8722,82.1692,81.8623,82.0999,624014.0
2025-03-03 09:30:00,82.94,83.45,82.6,83.03,186921.0,82.1098,82.6146,81.7732,82.1988,186921.0
2025-03-03 09:35:00,83.03,83.77,83.02,83.49,42580.0,82.1988,82.9314,82.1889,82.6542,42580.0
2025-03-03 09:40:00,83.53,83.62,83.3,83.3,18514.0,82.6938,82.7829,82.4661,82.4661,18514.0
2025-03-03 09:45:00,83.33,83.37,82.96,83.0,102318.0,82.4958,82.5354,82.1296,82.1692,102318.0
2025-03-03 09:50:00,83.0,83.0,82.65,82.8,122565.0,82.1692,82.1692,81.8227,81.9712,122565.0
2025-03-03 09:55:00,82.81,82.87,82.53,82.6,78499.0,81.9811,82.0405,81.7039,81.7732,78499.0
2025-03-03 10:00:00,82.59,82.59,82.3,82.54,87948.0,81.7633,81.7633,81.4762,81.7138,87948.0
2025-03-03 10:05:00,82.55,82.57,82.29,82.45,62426.0,81.7237,81.7435,81.4663,81.6247,62426.0
2025-03-03 10:10:00,82.43,82.53,82.4,82.45,81328.0,81.6049,81.7039,81.5752,81.6247,81328.0
2025-03-03 10:15:00,82.45,82.86,82.44,82.83,40924.0,81.6247,82.0306,81.6148,82.0009,40924.0
2025-03-03 10:20:00,82.83,82.89,82.74,82.83,20778.0,82.0009,82.0603,81.9118,82.0009,20778.0
2025-03-03 10:25:00,82.84,82.98,82.81,82.98,25618.0,82.0108,82.1494,81.9811,82.1494,25618.0
2025-03-03 10:30:00,82.96,83.22,82.92,83.21,18927.0,82.1296,82.3869,82.09,82.377,18927.0
2025-03-03 10:35:00,83.2,83.22,82.94,82.94,44914.0,82.3671,82.3869,82.1098,82.1098,44914.0
2025-03-03 10:40:00,82.94,83.21,82.91,83.16,32314.0,82.1098,82.377,82.0801,82.3275,32314.0
2025-03-03 10:45:00,83.18,83.27,82.94,82.99,25767.0,82.3473,82.4364,82.1098,82.1593,25767.0
2025-03-03 10:50:00,83.0,83.08,82.96,83.07,30321.0,82.1692,82.2483,82.1296,82.2384,30321.0
2025-03-03 10:55:00,83.09,83.15,82.96,83.04,34909.0,82.2582,82.3176,82.1296,82.2087,34909.0
2025-03-03 11:00:00,83.06,83.12,82.94,83.05,39665.0,82.2285,82.2879,82.1098,82.2186,39665.0
2025-03-03 11:05:00,83.05,83.05,82.7,82.75,28859.0,82.2186,82.2186,81.8722,81.9217,28859.0
2025-03-03 11:10:00,82.76,82.78,82.64,82.71,74730.0,81.9316,81.9514,81.8128,81.8821,74730.0
2025-03-03 11:15:00,82.71,82.95,82.71,82.83,77619.0,81.8821,82.1197,81.8821,82.0009,77619.0
2025-03-03 11:20:00,82.83,82.83,82.73,82.76,32228.0,82.0009,82.0009,81.9019,81.9316,32228.0
2025-03-03 11:25:00,82.77,82.78,82.64,82.65,49960.0,81.9415,81.9514,81.8128,81.8227,49960.0
2025-03-03 11:30:00,82.65,82.75,82.62,82.65,33353.0,81.8227,81.9217,81.793,81.8227,33353.0
2025-03-03 11:35:00,82.65,82.72,82.63,82.7,42784.0,81.8227,81.892,81.8029,81.8722,42784.0
2025-03-03 11:40:00,82.7,82.72,82.52,82.54,212159.0,81.8722,81.892,81.694,81.7138,212159.0
2025-03-03 11:45:00,82.55,82.73,82.54,82.73,60356.0,81.7237,81.9019,81.7138,81.9019,60356.0
2025-03-03 11:50:00,82.73,82.79,82.67,82.7,17856.0,81.9019,81.9613,81.8425,81.8722,17856.0
2025-03-03 11:55:00,82.72,82.76,82.66,82.74,16955.0,81.892,81.9316,81.8326,81.9118,16955.0
2025-03-03 12:00:00,82.73,82.77,82.68,82.75,25255.0,81.9019,81.9415,81.8524,81.9217,25255.0
2025-03-03 12:05:00,82.75,83.06,82.74,83.02,132989.0,81.9217,82.2285,81.9118,82.1889,132989.0
2025-03-03 12:10:00,83.0,83.08,82.98,83.01,170437.0,82.1692,82.2483,82.1494,82.1791,170437.0
2025-03-03 12:15:00,83.02,83.02,82.94,82.94,12720.0,82.1889,82.1889,82.1098,82.1098,12720.0
2025-03-03 12:20:00,82.92,83.16,82.92,83.12,31063.0,82.09,82.3275,82.09,82.2879,31063.0
2025-03-03 12:25:00,83.14,83.15,82.97,82.97,15308.0,82.3077,82.3176,82.1395,82.1395,15308.0
2025-03-03 12:30:00,82.99,83.01,82.92,82.97,33155.0,82.1593,82.1791,82.09,82.1395,33155.0
2025-03-03 12:35:00,82.98,83.03,82.97,83.01,12614.0,82.1494,82.1988,82.1395,82.1791,12614.0
2025-03-03 12:40:00,83.02,83.05,82.92,82.95,14936.0,82.1889,82.2186,82.09,82.1197,14936.0
2025-03-03 12:45:00,82.97,82.99,82.93,82.99,19469.0,82.1395,82.1593,82.0999,82.1593,19469.0
2025-03-03 12:50:00,82.99,83.01,82.8,82.81,12882.0,82.1593,82.1791,81.9712,81.9811,12882.0
2025-03-03 12:55:00,82.81,82.82,82.69,82.76,22496.0,81.9811,81.991,81.8623,81.9316,22496.0
2025-03-03 13:00:00,82.75,82.85,82.73,82.84,14265.0,81.9217,82.0207,81.9019,82.0108,14265.0
2025-03-03 13:05:00,82.83,82.96,82.79,82.95,115541.0,82.0009,82.1296,81.9613,82.1197,115541.0
2025-03-03 13:10:00,82.94,82.94,82.71,82.71,187496.0,82.1098,82.1098,81.8821,81.8821,187496.0
2025-03-03 13:15:00,82.73,82.82,82.67,82.72,17433.0,81.9019,81.991,81.8425,81.892,17433.0
2025-03-03 13:20:00,82.73,82.82,82.69,82.78,20346.0,81.9019,81.991,81.8623,81.9514,20346.0
2025-03-03 13:25:00,82.79,82.82,82.54,82.55,27629.0,81.9613,81.991,81.7138,81.7237,27629.0
2025-03-03 13:30:00,82.53,82.64,82.53,82.58,23921.0,81.7039,81.8128,81.7039,81.7534,23921.0
2025-03-03 13:35:00,82.58,82.69,82.58,82.6,17811.0,81.7534,81.8623,81.7534,81.7732,17811.0
2025-03-03 13:40:00,82.6,82.73,82.6,82.71,18534.0,81.7732,81.9019,81.7732,81.8821,18534.0
2025-03-03 13:45:00,82.7,82.9,82.68,82.77,32209.0,81.8722,82.0702,81.8524,81.9415,32209.0
2025-03-03 13:50:00,82.77,82.84,82.68,82.72,17977.0,81.9415,82.0108,81.8524,81.892,17977.0
2025-03-03 13:55:00,82.7,82.79,82.66,82.77,35736.0,81.8722,81.9613,81.8326,81.9415,35736.0
2025-03-03 14:00:00,82.77,82.86,82.75,82.8,16442.0,81.9415,82.0306,81.9217,81.9712,16442.0
2025-03-03 14:05:00,82.77,82.83,82.76,82.81,23888.0,81.9415,82.0009,81.9316,81.9811,23888.0
2025-03-03 14:10:00,82.81,82.85,82.78,82.8,17801.0,81.9811,82.0207,81.9514,81.9712,17801.0
2025-03-03 14:15:00,82.81,82.82,82.74,82.75,23672.0,81.9811,81.991,81.9118,81.9217,23672.0
2025-03-03 14:20:00,82.74,82.81,82.73,82.75,26814.0,81.9118,81.9811,81.9019,81.9217,26814.0
2025-03-03 14:25:00,82.76,82.76,82.64,82.72,50996.0,81.9316,81.9316,81.8128,81.892,50996.0
2025-03-03 14:30:00,82.72,82.86,82.72,82.74,24684.0,81.892,82.0306,81.892,81.9118,24684.0
2025-03-03 14:35:00,82.75,82.84,82.7,82.84,20447.0,81.9217,82.0108,81.8722,82.0108,20447.0
2025-03-03 14:40:00,82.86,82.9,82.81,82.86,40760.0,82.0306,82.0702,81.9811,82.0306,40760.0
2025-03-03 14:45:00,82.85,82.86,82.77,82.77,22874.0,82.0207,82.0306,81.9415,81.9415,22874.0
2025-03-03 14:50:00,82.77,82.78,82.58,82.7,195315.0,81.9415,81.9514,81.7534,81.8722,195315.0
2025-03-03 14:55:00,82.7,82.72,82.5,82.52,115416.0,81.8722,81.892,81.6742,81.694,115416.0
2025-03-03 15:00:00,82.5,82.52,82.17,82.26,84147.0,81.6742,81.694,81.3475,81.4366,84147.0
2025-03-03 15:05:00,82.26,82.3,82.16,82.27,52637.0,81.4366,81.4762,81.3376,81.4465,52637.0
2025-03-03 15:10:00,82.28,82.34,82.16,82.28,74018.0,81.4564,81.5158,81.3376,81.4564,74018.0
2025-03-03 15:15:00,82.27,82.46,82.26,82.37,192639.0,81.4465,81.6346,81.4366,81.5455,192639.0
2025-03-03 15:20:00,82.38,82.44,82.3,82.31,47046.0,81.5554,81.6148,81.4762,81.4861,47046.0
2025-03-03 15:25:00,82.29,82.34,82.15,82.17,122839.0,81.4663,81.5158,81.3277,81.3475,122839.0
2025-03-03 15:30:00,82.15,82.31,82.08,82.17,50330.0,81.3277,81.4861,81.2584,81.3475,50330.0
2025-03-03 15:35:00,82.18,82.2,81.91,81.92,55083.0,81.3574,81.3772,81.0901,81.1,55083.0
2025-03-03 15:40:00,81.94,82.11,81.82,82.06,64274.0,81.1198,81.2881,81.001,81.2386,64274.0
2025-03-03 15:45:00,82.07,82.33,82.02,82.19,75965.0,81.2485,81.5059,81.199,81.3673,75965.0
2025-03-03 15:50:00,82.25,82.47,82.19,82.41,78597.0,81.4267,81.6445,81.3673,81.5851,78597.0
2025-03-03 15:55:00,82.42,82.6,82.4,82.59,239912.0,81.595,81.7732,81.5752,81.7633,239912.0
2025-03-04 09:30:00,81.68,82.04,81.44,81.48,177130.0,80.8624,81.2188,80.6248,80.6644,177130.0
2025-03-04 09:35:00,81.54,81.71,80.95,81.34,41986.0,80.7238,80.8921,80.1397,80.5258,41986.0
2025-03-04 09:40:00,81.34,81.5,81.28,81.35,48534.0,80.5258,80.6842,80.4664,80.5357,48534.0
2025-03-04 09:45:00,81.3,82.15,80.59,80.78,141670.0,80.4862,81.3277,79.7833,79.9714,141670.0
2025-03-04 09:50:00,80.74,80.92,80.37,80.41,41947.0,79.9318,80.11,79.5655,79.6051,41947.0
2025-03-04 09:55:00,80.37,80.46,80.21,80.44,46085.0,79.5655,79.6546,79.4071,79.6348,46085.0
2025-03-04 10:00:00,80.44,80.44,80.08,80.4,101142.0,79.6348,79.6348,79.2784,79.5952,101142.0
2025-03-04 10:05:00,80.42,80.49,80.16,80.22,49984.0,79.615,79.6843,79.3576,79.417,49984.0
2025-03-04 10:10:00,80.21,80.59,80.14,80.58,71281.0,79.4071,79.7833,79.3378,79.7734,71281.0
2025-03-04 10:15:00,80.6,80.79,80.45,80.56,64208.0,79.7932,79.9813,79.6447,79.7536,64208.0
2025-03-04 10:20:00,80.56,80.68,80.28,80.66,49292.0,79.7536,79.8724,79.4764,79.8526,49292.0
2025-03-04 10:25:00,80.68,80.97,80.57,80.7,132382.0,79.8724,80.1595,79.7635,79.8922,132382.0
2025-03-04 10:30:00,80.72,80.81,80.36,80.59,148348.0,79.912,80.0011,79.5556,79.7833,148348.0
2025-03-04 10:35:00,80.59,80.64,80.25,80.28,56838.0,79.7833,79.8328,79.4467,79.4764,56838.0
2025-03-04 10:40:00,80.31,80.34,79.99,80.12,57144.0,79.5061,79.5358,79.1893,79.318,57144.0
2025-03-04 10:45:00,80.09,80.12,79.88,79.88,40121.0,79.2883,79.318,79.0804,79.0804,40121.0
2025-03-04 10:50:00,79.9,79.91,79.67,79.86,44235.0,79.1002,79.1101,78.8725,79.0606,44235.0
2025-03-04 10:55:00,79.87,79.93,79.71,79.71,135805.0,79.0705,79.1299,78.9121,78.9121,135805.0
2025-03-04 11:00:00,79.71,79.79,79.4,79.6,32429.0,78.9121,78.9913,78.6052,78.8032,32429.0
2025-03-04 11:05:00,79.61,79.82,79.55,79.67,33390.0,78.8131,79.021,78.7537,78.8725,33390.0
2025-03-04 11:10:00,79.67,80.09,79.66,80.06,30275.0,78.8725,79.2883,78.8626,79.2586,30275.0
2025-03-04 11:15:00,80.04,80.16,79.96,79.96,25860.0,79.2388,79.3576,79.1596,79.1596,25860.0
2025-03-04 11:20:00,79.98,80.09,79.79,79.79,36097.0,79.1794,79.2883,78.9913,78.9913,36097.0
2025-03-04 11:25:00,79.79,79.83,79.66,79.78,30308.0,78.9913,79.0309,78.8626,78.9814,30308.0
2025-03-04 11:30:00,79.74,79.88,79.55,79.67,24549.0,78.9418,79.0804,78.7537,78.8725,24549.0
2025-03-04 11:35:00,79.67,79.79,79.65,79.75,20392.0,78.8725,78.9913,78.8527,78.9517,20392.0
2025-03-04 11:40:00,79.73,79.82,79.67,79.81,43746.0,78.9319,79.021,78.8725,79.0111,43746.0
2025-03-04 11:45:00,79.81,79.88,79.6,79.68,27534.0,79.0111,79.0804,78.8032,78.8824,27534.0
2025-03-04 11:50:00,79.67,79.75,79.6,79.68,18076.0,78.8725,78.9517,78.8032,78.8824,18076.0
2025-03-04 11:55:00,79.67,79.79,79.67,79.78,23086.0,78.8725,78.9913,78.8725,78.9814,23086.0
2025-03-04 12:00:00,79.8,80.1,79.79,80.1,23833.0,79.0012,79.2982,78.9913,79.2982,23833.0
2025-03-04 12:05:00,80.08,80.14,79.96,80.06,80091.0,79.2784,79.3378,79.1596,79.2586,80091.0
2025-03-04 12:10:00,80.04,80.26,80.04,80.21,28662.0,79.2388,79.4566,79.2388,79.4071,28662.0
2025-03-04 12:15:00,80.22,80.3,80.2,80.25,37516.0,79.417,79.4962,79.3972,79.4467,37516.0
2025-03-04 12:20:00,80.23,80.3,80.2,80.29,97471.0,79.4269,79.4962,79.3972,79.4863,97471.0
2025-03-04 12:25:00,80.29,80.4,80.28,80.3,74010.0,79.4863,79.5952,79.4764,79.4962,74010.0
2025-03-04 12:30:00,80.3,80.32,80.14,80.29,56141.0,79.4962,79.516,79.3378,79.4863,56141.0
2025-03-04 12:35:00,80.29,80.3,80.23,80.29,122962.0,79.4863,79.4962,79.4269,79.4863,122962.0
2025-03-04 12:40:00,80.3,80.33,80.12,80.23,117803.0,79.4962,79.5259,79.318,79.4269,117803.0
2025-03-04 12:45:00,80.21,80.34,80.17,80.31,54468.0,79.4071,79.5358,79.3675,79.5061,54468.0
2025-03-04 12:50:00,80.31,80.51,80.18,80.51,95647.0,79.5061,79.7041,79.3774,79.7041,95647.0
2025-03-04 12:55:00,80.48,80.51,80.3,80.34,123902.0,79.6744,79.7041,79.4962,79.5358,123902.0
2025-03-04 13:00:00,80.33,80.45,80.33,80.35,21472.0,79.5259,79.6447,79.5259,79.5457,21472.0
2025-03-04 13:05:00,80.36,80.81,80.35,80.81,23322.0,79.5556,80.0011,79.5457,80.0011,23322.0
2025-03-04 13:10:00,80.78,80.86,80.69,80.78,21586.0,79.9714,80.0506,79.8823,79.9714,21586.0
2025-03-04 13:15:00,80.78,80.78,80.5,80.62,26548.0,79.9714,79.9714,79.6942,79.813,26548.0
2025-03-04 13:20:00,80.62,80.67,80.59,80.61,11692.0,79.813,79.8625,79.7833,79.8031,11692.0
2025-03-04 13:25:00,80.59,80.59,80.44,80.48,34904.0,79.7833,79.7833,79.6348,79.6744,34904.0
2025-03-04 13:30:00,80.49,80.54,80.4,80.48,31751.0,79.6843,79.7338,79.5952,79.6744,31751.0
2025-03-04 13:35:00,80.49,80.61,80.46,80.61,15002.0,79.6843,79.8031,79.6546,79.8031,15002.0
2025-03-04 13:40:00,80.64,80.76,80.6,80.66,70916.0,79.8328,79.9516,79.7932,79.8526,70916.0
2025-03-04 13:45:00,80.68,80.75,80.6,80.7,19716.0,79.8724,79.9417,79.7932,79.8922,19716.0
2025-03-04 13:50:00,80.69,80.72,80.66,80.67,35085.0,79.8823,79.912,79.8526,79.8625,35085.0
2025-03-04 13:55:00,80.67,80.73,80.65,80.7,56875.0,79.8625,79.9219,79.8427,79.8922,56875.0
2025-03-04 14:00:00,80.68,80.84,80.64,80.81,48240.0,79.8724,80.0308,79.8328,80.0011,48240.0
2025-03-04 14:05:00,80.81,80.97,80.8,80.93,15287.0,80.0011,80.1595,79.9912,80.1199,15287.0
2025-03-04 14:10:00,80.93,80.99,80.89,80.98,42983.0,80.1199,80.1793,80.0803,80.1694,42983.0
2025-03-04 14:15:00,80.98,80.98,80.91,80.95,51863.0,80.1694,80.1694,80.1001,80.1397,51863.0
2025-03-04 14:20:00,80.95,80.99,80.86,80.98,33171.0,80.1397,80.1793,80.0506,80.1694,33171.0
2025-03-04 14:25:00,80.97,81.03,80.74,80.75,161059.0,80.1595,80.2189,79.9318,79.9417,161059.0
2025-03-04 14:30:00,80.76,80.81,80.59,80.59,105309.0,79.9516,80.0011,79.7833,79.7833,105309.0
2025-03-04 14:35:00,80.61,80.8,80.6,80.73,53222.0,79.8031,79.9912,79.7932,79.9219,53222.0
2025-03-04 14:40:00,80.75,80.82,80.66,80.7,46233.0,79.9417,80.011,79.8526,79.8922,46233.0
2025-03-04 14:45:00,80.7,80.88,80.69,80.84,40637.0,79.8922,80.0704,79.8823,80.0308,40637.0
2025-03-04 14:50:00,80.87,80.93,80.86,80.87,40486.0,80.0605,80.1199,80.0506,80.0605,40486.0
2025-03-04 14:55:00,80.88,80.91,80.8,80.86,50920.0,80.0704,80.1001,79.9912,80.0506,50920.0
2025-03-04 15:00:00,80.84,80.9,80.75,80.76,60336.0,80.0308,80.0902,79.9417,79.9516,60336.0
2025-03-04 15:05:00,80.76,80.92,80.73,80.87,65874.0,79.9516,80.11,79.9219,80.0605,65874.0
2025-03-04 15:10:00,80.87,80.99,80.86,80.99,49705.0,80.0605,80.1793,80.0506,80.1793,49705.0
2025-03-04 15:15:00,80.99,81.05,80.94,81.04,41899.0,80.1793,80.2387,80.1298,80.2288,41899.0
2025-03-04 15:20:00,81.06,81.38,81.06,81.35,32835.0,80.2486,80.5654,80.2486,80.5357,32835.0
2025-03-04 15:25:00,81.35,81.35,80.97,80.99,63217.0,80.5357,80.5357,80.1595,80.1793,63217.0
2025-03-04 15:30:00,80.99,80.99,80.35,80.44,51834.0,80.1793,80.1793,79.5457,79.6348,51834.0
2025-03-04 15:35:00,80.44,80.49,80.24,80.41,38543.0,79.6348,79.6843,79.4368,79.6051,38543.0
2025-03-04 15:40:00,80.39,80.46,80.13,80.33,56568.0,79.5853,79.6546,79.3279,79.5259,56568.0
2025-03-04 15:45:00,80.38,80.39,80.06,80.09,42947.0,79.5754,79.5853,79.2586,79.2883,42947.0
2025-03-04 15:50:00,80.07,80.13,79.64,79.96,99900.0,79.2685,79.3279,78.8428,79.1596,99900.0
2025-03-04 15:55:00,79.98,80.0,79.7,79.87,556796.0,79.1794,79.1992,78.9022,79.0705,556796.0
2025-03-05 09:30:00,80.83,81.1,80.47,80.99,85360.0,80.0209,80.2882,79.6645,80.1793,85360.0
2025-03-05 09:35:00,81.0,81.53,80.95,81.48,28634.0,80.1892,80.7139,80.1397,80.6644,28634.0
2025-03-05 09:40:00,81.47,81.73,81.3,81.31,33873.0,80.6545,80.9119,80.4862,80.4961,33873.0
2025-03-05 09:45:00,81.41,81.55,81.06,81.06,15564.0,80.5951,80.7337,80.2486,80.2486,15564.0
2025-03-05 09:50:00,81.05,81.33,81.03,81.29,12413.0,80.2387,80.5159,80.2189,80.4763,12413.0
2025-03-05 09:55:00,81.28,81.28,80.93,80.99,15097.0,80.4664,80.4664,80.1199,80.1793,15097.0
2025-03-05 10:00:00,81.02,81.37,80.86,81.03,12661.0,80.209,80.5555,80.0506,80.2189,12661.0
2025-03-05 10:05:00,80.92,81.1,80.87,81.05,26258.0,80.11,80.2882,80.0605,80.2387,26258.0
2025-03-05 10:10:00,81.05,81.07,80.83,80.97,21666.0,80.2387,80.2585,80.0209,80.1595,21666.0
2025-03-05 10:15:00,80.94,80.94,80.39,80.43,24249.0,80.1298,80.1298,79.5853,79.6249,24249.0
2025-03-05 10:20:00,80.46,80.59,80.43,80.46,22502.0,79.6546,79.7833,79.6249,79.6546,22502.0
2025-03-05 10:25:00,80.48,80.53,80.33,80.45,16021.0,79.6744,79.7239,79.5259,79.6447,16021.0
2025-03-05 10:30:00,80.41,80.45,80.23,80.25,89131.0,79.6051,79.6447,79.4269,79.4467,89131.0
2025-03-05 10:35:00,80.23,80.49,80.16,80.39,101952.0,79.4269,79.6843,79.3576,79.5853,101952.0
2025-03-05 10:40:00,80.36,80.41,80.18,80.22,37254.0,79.5556,79.6051,79.3774,79.417,37254.0
2025-03-05 10:45:00,80.23,80.44,80.23,80.28,39305.0,79.4269,79.6348,79.4269,79.4764,39305.0
2025-03-05 10:50:00,80.3,80.31,80.13,80.26,34596.0,79.4962,79.5061,79.3279,79.4566,34596.0
2025-03-05 10:55:00,80.24,80.33,80.16,80.28,15408.0,79.4368,79.5259,79.3576,79.4764,15408.0
2025-03-05 11:00:00,80.26,80.26,80.07,80.2,15963.0,79.4566,79.4566,79.2685,79.3972,15963.0
2025-03-05 11:05:00,80.23,80.27,80.04,80.15,21317.0,79.4269,79.4665,79.2388,79.3477,21317.0
2025-03-05 11:10:00,80.13,80.13,79.91,80.1,15724.0,79.3279,79.3279,79.1101,79.2982,15724.0
2025-03-05 11:15:00,80.07,80.14,80.04,80.05,14672.0,79.2685,79.3378,79.2388,79.2487,14672.0
2025-03-05 11:20:00,80.05,80.14,80.01,80.06,15056.0,79.2487,79.3378,79.2091,79.2586,15056.0
2025-03-05 11:25:00,80.07,80.1,79.94,80.04,26524.0,79.2685,79.2982,79.1398,79.2388,26524.0
2025-03-05 11:30:00,80.02,80.1,79.98,80.04,27478.0,79.219,79.2982,79.1794,79.2388,27478.0
2025-03-05 11:35:00,80.02,80.21,80.02,80.18,10297.0,79.219,79.4071,79.219,79.3774,10297.0
2025-03-05 11:40:00,80.17,80.17,80.02,80.05,20031.0,79.3675,79.3675,79.219,79.2487,20031.0
2025-03-05 11:45:00,80.07,80.11,80.04,80.08,16284.0,79.2685,79.3081,79.2388,79.2784,16284.0
2025-03-05 11:50:00,80.06,80.11,79.99,80.08,12990.0,79.2586,79.3081,79.1893,79.2784,12990.0
2025-03-05 11:55:00,80.08,80.61,80.08,80.42,45470.0,79.2784,79.8031,79.2784,79.615,45470.0
2025-03-05 12:00:00,80.42,80.76,80.42,80.72,47126.0,79.615,79.9516,79.615,79.912,47126.0
2025-03-05 12:05:00,80.72,80.93,80.69,80.91,41418.0,79.912,80.1199,79.8823,80.1001,41418.0
2025-03-05 12:10:00,80.91,80.91,80.79,80.79,45737.0,80.1001,80.1001,79.9813,79.9813,45737.0
2025-03-05 12:15:00,80.79,80.96,80.79,80.84,33466.0,79.9813,80.1496,79.9813,80.0308,33466.0
2025-03-05 12:20:00,80.84,81.02,80.84,80.95,25676.0,80.0308,80.209,80.0308,80.1397,25676.0
2025-03-05 12:25:00,80.93,80.98,80.85,80.98,27477.0,80.1199,80.1694,80.0407,80.1694,27477.0
2025-03-05 12:30:00,80.98,81.11,80.96,81.11,7583.0,80.1694,80.2981,80.1496,80.2981,7583.0
2025-03-05 12:35:00,81.1,81.1,80.95,81.06,14047.0,80.2882,80.2882,80.1397,80.2486,14047.0
2025-03-05 12:40:00,81.07,81.1,80.96,81.04,24425.0,80.2585,80.2882,80.1496,80.2288,24425.0
2025-03-05 12:45:00,81.04,81.1,80.97,81.06,25302.0,80.2288,80.2882,80.1595,80.2486,25302.0
2025-03-05 12:50:00,81.07,81.17,81.06,81.09,13112.0,80.2585,80.3575,80.2486,80.2783,13112.0
2025-03-05 12:55:00,81.07,81.2,81.07,81.2,11660.0,80.2585,80.3872,80.2585,80.3872,11660.0
2025-03-05 13:00:00,81.19,81.28,81.14,81.19,15164.0,80.3773,80.4664,80.3278,80.3773,15164.0
2025-03-05 13:05:00,81.2,81.34,80.94,81.02,28483.0,80.3872,80.5258,80.1298,80.209,28483.0
2025-03-05 13:10:00,80.99,81.1,80.92,80.95,13999.0,80.1793,80.2882,80.11,80.1397,13999.0
2025-03-05 13:15:00,80.95,81.13,80.95,81.1,10964.0,80.1397,80.3179,80.1397,80.2882,10964.0
2025-03-05 13:20:00,81.11,81.25,81.1,81.25,17544.0,80.2981,80.4367,80.2882,80.4367,17544.0
2025-03-05 13:25:00,81.21,81.27,81.14,81.24,18612.0,80.3971,80.4565,80.3278,80.4268,18612.0
2025-03-05 13:30:00,81.21,81.23,81.05,81.12,48468.0,80.3971,80.4169,80.2387,80.308,48468.0
2025-03-05 13:35:00,81.12,81.25,81.03,81.17,27836.0,80.308,80.4367,80.2189,80.3575,27836.0
2025-03-05 13:40:00,81.22,81.26,81.11,81.17,29888.0,80.407,80.4466,80.2981,80.3575,29888.0
2025-03-05 13:45:00,81.18,81.44,81.18,81.44,22490.0,80.3674,80.6248,80.3674,80.6248,22490.0
2025-03-05 13:50:00,81.44,81.49,81.4,81.44,17648.0,80.6248,80.6743,80.5852,80.6248,17648.0
2025-03-05 13:55:00,81.42,81.59,81.38,81.57,19941.0,80.605,80.7733,80.5654,80.7535,19941.0
2025-03-05 14:00:00,81.55,81.71,81.43,81.7,27761.0,80.7337,80.8921,80.6149,80.8822,27761.0
2025-03-05 14:05:00,81.69,81.91,81.69,81.84,26507.0,80.8723,81.0901,80.8723,81.0208,26507.0
2025-03-05 14:10:00,81.82,81.88,81.76,81.85,20439.0,81.001,81.0604,80.9416,81.0307,20439.0
2025-03-05 14:15:00,81.84,81.93,81.65,81.66,28423.0,81.0208,81.1099,80.8327,80.8426,28423.0
2025-03-05 14:20:00,81.67,81.83,81.63,81.83,21036.0,80.8525,81.0109,80.8129,81.0109,21036.0
2025-03-05 14:25:00,81.79,81.8,81.69,81.7,21200.0,80.9713,80.9812,80.8723,80.8822,21200.0
2025-03-05 14:30:00,81.72,81.76,81.71,81.71,15719.0,80.902,80.9416,80.8921,80.8921,15719.0
2025-03-05 14:35:00,81.7,81.83,81.68,81.81,26640.0,80.8822,81.0109,80.8624,80.9911,26640.0
2025-03-05 14:40:00,81.81,81.91,81.74,81.81,26147.0,80.9911,81.0901,80.9218,80.9911,26147.0
2025-03-05 14:45:00,81.78,81.91,81.77,81.89,21665.0,80.9614,81.0901,80.9515,81.0703,21665.0
2025-03-05 14:50:00,81.9,81.97,81.85,81.9,24330.0,81.0802,81.1495,81.0307,81.0802,24330.0
2025-03-05 14:55:00,81.91,81.95,81.71,81.71,27460.0,81.0901,81.1297,80.8921,80.8921,27460.0
2025-03-05 15:00:00,81.74,81.84,81.69,81.82,19491.0,80.9218,81.0208,80.8723,81.001,19491.0
2025-03-05 15:05:00,81.81,81.9,81.77,81.9,18659.0,80.9911,81.0802,80.9515,81.0802,18659.0
2025-03-05 15:10:00,81.88,81.93,81.86,81.92,46327.0,81.0604,81.1099,81.0406,81.1,46327.0
2025-03-05 15:15:00,81.92,81.93,81.59,81.76,34148.0,81.1,81.1099,80.7733,80.9416,34148.0
2025-03-05 15:20:00,81.76,81.78,81.66,81.75,26446.0,80.9416,80.9614,80.8426,80.9317,26446.0
2025-03-05 15:25:00,81.74,81.88,81.74,81.84,24086.0,80.9218,81.0604,80.9218,81.0208,24086.0
2025-03-05 15:30:00,81.84,81.84,81.55,81.62,51326.0,81.0208,81.0208,80.7337,80.803,51326.0
2025-03-05 15:35:00,81.62,81.62,81.28,81.52,62981.0,80.803,80.803,80.4664,80.704,62981.0
2025-03-05 15:40:00,81.51,81.64,81.41,81.43,61756.0,80.6941,80.8228,80.5951,80.6149,61756.0
2025-03-05 15:45:00,81.41,81.41,81.17,81.21,59581.0,80.5951,80.5951,80.3575,80.3971,59581.0
2025-03-05 15:50:00,81.23,81.32,80.91,81.32,92299.0,80.4169,80.506,80.1001,80.506,92299.0
2025-03-05 15:55:00,81.31,81.54,81.23,81.32,405856.0,80.4961,80.7238,80.4169,80.506,405856.0
2025-03-06 09:30:00,80.91,81.0,80.8,80.91,50032.0,80.1001,80.1892,79.9912,80.1001,50032.0
2025-03-06 09:35:00,80.92,80.97,80.51,80.59,14827.0,80.11,80.1595,79.7041,79.7833,14827.0
2025-03-06 09:40:00,80.6,80.72,80.35,80.44,26692.0,79.7932,79.912,79.5457,79.6348,26692.0
2025-03-06 09:45:00,80.52,80.84,80.51,80.84,17560.0,79.714,80.0308,79.7041,80.0308,17560.0
2025-03-06 09:50:00,80.84,81.13,80.83,80.89,11074.0,80.0308,80.3179,80.0209,80.0803,11074.0
2025-03-06 09:55:00,80.88,80.93,80.77,80.86,20697.0,80.0704,80.1199,79.9615,80.0506,20697.0
2025-03-06 10:00:00,80.84,81.15,80.83,81.15,19806.0,80.0308,80.3377,80.0209,80.3377,19806.0
2025-03-06 10:05:00,81.15,81.28,80.88,80.95,21255.0,80.3377,80.4664,80.0704,80.1397,21255.0
2025-03-06 10:10:00,80.85,80.99,80.85,80.94,13648.0,80.0407,80.1793,80.0407,80.1298,13648.0
2025-03-06 10:15:00,80.97,81.08,80.92,80.99,13954.0,80.1595,80.2684,80.11,80.1793,13954.0
2025-03-06 10:20:00,80.96,80.99,80.88,80.92,12014.0,80.1496,80.1793,80.0704,80.11,12014.0
2025-03-06 10:25:00,80.9,81.16,80.8,81.15,7980.0,80.0902,80.3476,79.9912,80.3377,7980.0
2025-03-06 10:30:00,81.17,81.28,81.12,81.25,15191.0,80.3575,80.4664,80.308,80.4367,15191.0
2025-03-06 10:35:00,81.23,81.48,81.23,81.48,13825.0,80.4169,80.6644,80.4169,80.6644,13825.0
2025-03-06 10:40:00,81.48,81.58,81.38,81.45,17563.0,80.6644,80.7634,80.5654,80.6347,17563.0
2025-03-06 10:45:00,81.47,81.51,81.33,81.38,16714.0,80.6545,80.6941,80.5159,80.5654,16714.0
2025-03-06 10:50:00,81.39,81.41,81.12,81.12,32271.0,80.5753,80.5951,80.308,80.308,32271.0
2025-03-06 10:55:00,81.13,81.28,81.05,81.25,13129.0,80.3179,80.4664,80.2387,80.4367,13129.0
2025-03-06 11:00:00,81.27,81.36,81.22,81.27,17265.0,80.4565,80.5456,80.407,80.4565,17265.0
2025-03-06 11:05:00,81.29,81.45,81.27,81.42,14223.0,80.4763,80.6347,80.4565,80.605,14223.0
2025-03-06 11:10:00,81.39,81.39,81.25,81.26,10187.0,80.5753,80.5753,80.4367,80.4466,10187.0
2025-03-06 11:15:00,81.31,81.41,81.26,81.34,11782.0,80.4961,80.5951,80.4466,80.5258,11782.0
2025-03-06 11:20:00,81.33,81.39,81.3,81.39,20138.0,80.5159,80.5753,80.4862,80.5753,20138.0
2025-03-06 11:25:00,81.41,81.61,81.34,81.61,38438.0,80.5951,80.7931,80.5258,80.7931,38438.0
2025-03-06 11:30:00,81.59,81.73,81.37,81.39,40266.0,80.7733,80.9119,80.5555,80.5753,40266.0
2025-03-06 11:35:00,81.39,81.39,81.22,81.32,24979.0,80.5753,80.5753,80.407,80.506,24979.0
2025-03-06 11:40:00,81.31,81.33,81.19,81.2,26000.0,80.4961,80.5159,80.3773,80.3872,26000.0
2025-03-06 11:45:00,81.22,81.41,81.21,81.37,31399.0,80.407,80.5951,80.3971,80.5555,31399.0
2025-03-06 11:50:00,81.37,81.37,81.23,81.26,53306.0,80.5555,80.5555,80.4169,80.4466,53306.0
2025-03-06 11:55:00,81.25,81.27,81.18,81.18,54798.0,80.4367,80.4565,80.3674,80.3674,54798.0
2025-03-06 12:00:00,81.17,81.25,81.17,81.2,35928.0,80.3575,80.4367,80.3575,80.3872,35928.0
2025-03-06 12:05:00,81.2,81.22,81.12,81.17,72347.0,80.3872,80.407,80.308,80.3575,72347.0
2025-03-06 12:10:00,81.17,81.25,81.14,81.2,24844.0,80.3575,80.4367,80.3278,80.3872,24844.0
2025-03-06 12:15:00,81.2,81.35,81.2,81.34,15207.0,80.3872,80.5357,80.3872,80.5258,15207.0
2025-03-06 12:20:00,81.34,81.43,81.28,81.31,15512.0,80.5258,80.6149,80.4664,80.4961,15512.0
2025-03-06 12:25:00,81.31,81.36,81.13,81.19,31151.0,80.4961,80.5456,80.3179,80.3773,31151.0
2025-03-06 12:30:00,81.17,81.3,81.06,81.09,16608.0,80.3575,80.4862,80.2486,80.2783,16608.0
2025-03-06 12:35:00,81.07,81.15,81.03,81.09,9903.0,80.2585,80.3377,80.2189,80.2783,9903.0
2025-03-06 12:40:00,81.08,81.29,81.08,81.22,16419.0,80.2684,80.4763,80.2684,80.407,16419.0
2025-03-06 12:45:00,81.2,81.21,81.1,81.16,40215.0,80.3872,80.3971,80.2882,80.3476,40215.0
2025-03-06 12:50:00,81.16,81.19,81.1,81.14,34081.0,80.3476,80.3773,80.2882,80.3278,34081.0
2025-03-06 12:55:00,81.15,81.37,81.14,81.32,24697.0,80.3377,80.5555,80.3278,80.506,24697.0
2025-03-06 13:00:00,81.33,81.33,81.2,81.26,44971.0,80.5159,80.5159,80.3872,80.4466,44971.0
2025-03-06 13:05:00,81.27,81.31,81.23,81.26,30648.0,80.4565,80.4961,80.4169,80.4466,30648.0
2025-03-06 13:10:00,81.26,81.35,81.24,81.33,33042.0,80.4466,80.5357,80.4268,80.5159,33042.0
2025-03-06 13:15:00,81.34,81.45,81.29,81.45,23903.0,80.5258,80.6347,80.4763,80.6347,23903.0
2025-03-06 13:20:00,81.43,81.5,81.38,81.44,21076.0,80.6149,80.6842,80.5654,80.6248,21076.0
2025-03-06 13:25:00,81.46,81.47,81.31,81.31,16268.0,80.6446,80.6545,80.4961,80.4961,16268.0
2025-03-06 13:30:00,81.3,81.41,81.29,81.38,17936.0,80.4862,80.5951,80.4763,80.5654,17936.0
2025-03-06 13:35:00,81.38,81.4,81.21,81.21,29854.0,80.5654,80.5852,80.3971,80.3971,29854.0
2025-03-06 13:40:00,81.21,81.24,81.11,81.23,28233.0,80.3971,80.4268,80.2981,80.4169,28233.0
2025-03-06 13:45:00,81.23,81.32,81.21,81.23,21702.0,80.4169,80.506,80.3971,80.4169,21702.0
2025-03-06 13:50:00,81.22,81.41,81.21,81.28,15247.0,80.407,80.5951,80.3971,80.4664,15247.0
2025-03-06 13:55:00,81.28,81.32,81.25,81.3,19004.0,80.4664,80.506,80.4367,80.4862,19004.0
2025-03-06 14:00:00,81.31,81.32,81.21,81.23,27602.0,80.4961,80.506,80.3971,80.4169,27602.0
2025-03-06 14:05:00,81.23,81.24,81.15,81.22,43099.0,80.4169,80.4268,80.3377,80.407,43099.0
2025-03-06 14:10:00,81.23,81.32,81.22,81.27,22469.0,80.4169,80.506,80.407,80.4565,22469.0
2025-03-06 14:15:00,81.26,81.38,81.22,81.28,20536.0,80.4466,80.5654,80.407,80.4664,20536.0
2025-03-06 14:20:00,81.28,81.3,81.23,81.3,19449.0,80.4664,80.4862,80.4169,80.4862,19449.0
2025-03-06 14:25:00,81.29,81.29,81.13,81.18,34794.0,80.4763,80.4763,80.3179,80.3674,34794.0
2025-03-06 14:30:00,81.15,81.26,81.15,81.26,26692.0,80.3377,80.4466,80.3377,80.4466,26692.0
2025-03-06 14:35:00,81.26,81.28,80.94,81.08,123715.0,80.4466,80.4664,80.1298,80.2684,123715.0
2025-03-06 14:40:00,81.08,81.35,81.08,81.25,21541.0,80.2684,80.5357,80.2684,80.4367,21541.0
2025-03-06 14:45:00,81.25,81.34,81.17,81.27,36628.0,80.4367,80.5258,80.3575,80.4565,36628.0
2025-03-06 14:50:00,81.29,81.43,81.23,81.34,17235.0,80.4763,80.6149,80.4169,80.5258,17235.0
2025-03-06 14:55:00,81.34,81.35,80.98,80.98,19087.0,80.5258,80.5357,80.1694,80.1694,19087.0
2025-03-06 15:00:00,80.98,81.16,80.94,81.15,29878.0,80.1694,80.3476,80.1298,80.3377,29878.0
2025-03-06 15:05:00,81.15,81.34,81.1,81.3,40069.0,80.3377,80.5258,80.2882,80.4862,40069.0
2025-03-06 15:10:00,81.31,81.34,81.26,81.32,34672.0,80.4961,80.5258,80.4466,80.506,34672.0
2025-03-06 15:15:00,81.3,81.37,81.18,81.37,49569.0,80.4862,80.5555,80.3674,80.5555,49569.0
2025-03-06 15:20:00,81.35,81.37,81.21,81.23,42280.0,80.5357,80.5555,80.3971,80.4169,42280.0
2025-03-06 15:25:00,81.23,81.28,81.19,81.28,45767.0,80.4169,80.4664,80.3773,80.4664,45767.0
2025-03-06 15:30:00,81.29,81.34,81.22,81.26,48731.0,80.4763,80.5258,80.407,80.4466,48731.0
2025-03-06 15:35:00,81.26,81.3,81.17,81.19,56511.0,80.4466,80.4862,80.3575,80.3773,56511.0
2025-03-06 15:40:00,81.19,81.22,81.03,81.12,47388.0,80.3773,80.407,80.2189,80.308,47388.0
2025-03-06 15:45:00,81.11,81.33,81.08,81.31,55921.0,80.2981,80.5159,80.2684,80.4961,55921.0
2025-03-06 15:50:00,81.32,81.38,81.21,81.34,87021.0,80.506,80.5654,80.3971,80.5258,87021.0
2025-03-06 15:55:00,81.36,81.36,81.14,81.28,269931.0,80.5456,80.5456,80.3278,80.4664,269931.0
2025-03-07 09:30:00,80.72,80.84,80.49,80.83,46061.0,79.912,80.0308,79.6843,80.0209,46061.0
2025-03-07 09:35:00,80.83,80.95,80.76,80.83,27760.0,80.0209,80.1397,79.9516,80.0209,27760.0
2025-03-07 09:40:00,80.81,80.89,80.68,80.74,22052.0,80.0011,80.0803,79.8724,79.9318,22052.0
2025-03-07 09:45:00,80.77,81.28,80.74,81.23,41473.0,79.9615,80.4664,79.9318,80.4169,41473.0
2025-03-07 09:50:00,81.23,81.34,81.14,81.23,22535.0,80.4169,80.5258,80.3278,80.4169,22535.0
2025-03-07 09:55:00,81.23,81.3,80.94,80.98,19081.0,80.4169,80.4862,80.1298,80.1694,19081.0
2025-03-07 10:00:00,81.02,81.08,80.76,81.08,28860.0,80.209,80.2684,79.9516,80.2684,28860.0
2025-03-07 10:05:00,81.08,81.1,80.85,80.96,68596.0,80.2684,80.2882,80.0407,80.1496,68596.0
2025-03-07 10:10:00,80.9,81.08,80.9,80.97,13782.0,80.0902,80.2684,80.0902,80.1595,13782.0
2025-03-07 10:15:00,80.96,80.96,80.8,80.83,7891.0,80.1496,80.1496,79.9912,80.0209,7891.0
2025-03-07 10:20:00,80.85,80.94,80.72,80.92,16188.0,80.0407,80.1298,79.912,80.11,16188.0
2025-03-07 10:25:00,80.94,81.24,80.9,81.24,34626.0,80.1298,80.4268,80.0902,80.4268,34626.0
2025-03-07 10:30:00,81.25,81.25,81.02,81.05,15066.0,80.4367,80.4367,80.209,80.2387,15066.0
2025-03-07 10:35:00,81.05,81.05,80.79,80.87,13535.0,80.2387,80.2387,79.9813,80.0605,13535.0
2025-03-07 10:40:00,80.88,81.01,80.83,80.91,12872.0,80.0704,80.1991,80.0209,80.1001,12872.0
2025-03-07 10:45:00,80.87,81.24,80.79,81.15,25100.0,80.0605,80.4268,79.9813,80.3377,25100.0
2025-03-07 10:50:00,81.14,81.14,80.59,80.59,13533.0,80.3278,80.3278,79.7833,79.7833,13533.0
2025-03-07 10:55:00,80.63,80.63,80.45,80.54,25465.0,79.8229,79.8229,79.6447,79.7338,25465.0
2025-03-07 11:00:00,80.54,80.59,80.46,80.57,32512.0,79.7338,79.7833,79.6546,79.7635,32512.0
2025-03-07 11:05:00,80.57,80.73,80.55,80.66,17104.0,79.7635,79.9219,79.7437,79.8526,17104.0
2025-03-07 11:10:00,80.67,80.83,80.67,80.74,9719.0,79.8625,80.0209,79.8625,79.9318,9719.0
2025-03-07 11:15:00,80.72,80.79,80.56,80.56,14321.0,79.912,79.9813,79.7536,79.7536,14321.0
2025-03-07 11:20:00,80.54,80.57,80.31,80.35,12174.0,79.7338,79.7635,79.5061,79.5457,12174.0
2025-03-07 11:25:00,80.36,80.38,80.22,80.34,12547.0,79.5556,79.5754,79.417,79.5358,12547.0
2025-03-07 11:30:00,80.35,80.5,80.32,80.45,23766.0,79.5457,79.6942,79.516,79.6447,23766.0
2025-03-07 11:35:00,80.48,80.59,80.47,80.55,22199.0,79.6744,79.7833,79.6645,79.7437,22199.0
2025-03-07 11:40:00,80.53,80.61,80.48,80.53,14987.0,79.7239,79.8031,79.6744,79.7239,14987.0
2025-03-07 11:45:00,80.54,80.55,80.42,80.53,18876.0,79.7338,79.7437,79.615,79.7239,18876.0
2025-03-07 11:50:00,80.54,80.65,80.53,80.58,11464.0,79.7338,79.8427,79.7239,79.7734,11464.0
2025-03-07 11:55:00,80.56,80.63,80.5,80.59,15159.0,79.7536,79.8229,79.6942,79.7833,15159.0
2025-03-07 12:00:00,80.6,80.8,80.6,80.64,21656.0,79.7932,79.9912,79.7932,79.8328,21656.0
2025-03-07 12:05:00,80.65,80.79,80.62,80.66,17198.0,79.8427,79.9813,79.813,79.8526,17198.0
2025-03-07 12:10:00,80.68,80.78,80.65,80.74,15928.0,79.8724,79.9714,79.8427,79.9318,15928.0
2025-03-07 12:15:00,80.76,80.78,80.55,80.6,11682.0,79.9516,79.9714,79.7437,79.7932,11682.0
2025-03-07 12:20:00,80.6,80.79,80.58,80.76,17501.0,79.7932,79.9813,79.7734,79.9516,17501.0
2025-03-07 12:25:00,80.76,80.82,80.73,80.82,11749.0,79.9516,80.011,79.9219,80.011,11749.0
2025-03-07 12:30:00,80.79,80.97,80.77,80.89,21427.0,79.9813,80.1595,79.9615,80.0803,21427.0
2025-03-07 12:35:00,80.89,80.98,80.83,80.85,10954.0,80.0803,80.1694,80.0209,80.0407,10954.0
2025-03-07 12:40:00,80.85,81.17,80.85,81.13,20436.0,80.0407,80.3575,80.0407,80.3179,20436.0
2025-03-07 12:45:00,81.11,81.27,81.11,81.19,15530.0,80.2981,80.4565,80.2981,80.3773,15530.0
2025-03-07 12:50:00,81.2,81.38,81.17,81.38,16761.0,80.3872,80.5654,80.3575,80.5654,16761.0
2025-03-07 12:55:00,81.35,81.37,81.1,81.16,17595.0,80.5357,80.5555,80.2882,80.3476,17595.0
2025-03-07 13:00:00,81.18,81.41,81.14,81.38,13130.0,80.3674,80.5951,80.3278,80.5654,13130.0
2025-03-07 13:05:00,81.38,81.54,81.36,81.4,20227.0,80.5654,80.7238,80.5456,80.5852,20227.0
2025-03-07 13:10:00,81.37,81.47,81.35,81.45,10215.0,80.5555,80.6545,80.5357,80.6347,10215.0
2025-03-07 13:15:00,81.45,81.49,81.41,81.44,14304.0,80.6347,80.6743,80.5951,80.6248,14304.0
2025-03-07 13:20:00,81.43,81.54,81.35,81.43,28980.0,80.6149,80.7238,80.5357,80.6149,28980.0
2025-03-07 13:25:00,81.42,81.47,81.33,81.41,16329.0,80.605,80.6545,80.5159,80.5951,16329.0
2025-03-07 13:30:00,81.41,81.41,81.21,81.23,34943.0,80.5951,80.5951,80.3971,80.4169,34943.0
2025-03-07 13:35:00,81.23,81.5,81.21,81.48,33747.0,80.4169,80.6842,80.3971,80.6644,33747.0
2025-03-07 13:40:00,81.47,81.52,81.3,81.35,23922.0,80.6545,80.704,80.4862,80.5357,23922.0
2025-03-07 13:45:00,81.37,81.49,81.3,81.32,25716.0,80.5555,80.6743,80.4862,80.506,25716.0
2025-03-07 13:50:00,81.33,81.48,81.31,81.45,15870.0,80.5159,80.6644,80.4961,80.6347,15870.0
2025-03-07 13:55:00,81.45,81.5,81.39,81.45,24777.0,80.6347,80.6842,80.5753,80.6347,24777.0
2025-03-07 14:00:00,81.46,81.53,81.44,81.49,16710.0,80.6446,80.7139,80.6248,80.6743,16710.0
2025-03-07 14:05:00,81.49,81.51,81.24,81.26,28366.0,80.6743,80.6941,80.4268,80.4466,28366.0
2025-03-07 14:10:00,81.26,81.32,81.21,81.23,17219.0,80.4466,80.506,80.3971,80.4169,17219.0
2025-03-07 14:15:00,81.22,81.36,81.22,81.36,13935.0,80.407,80.5456,80.407,80.5456,13935.0
2025-03-07 14:20:00,81.34,81.57,81.34,81.52,31629.0,80.5258,80.7535,80.5258,80.704,31629.0
2025-03-07 14:25:00,81.52,81.54,81.36,81.41,22295.0,80.704,80.7238,80.5456,80.5951,22295.0
2025-03-07 14:30:00,81.42,81.51,81.38,81.42,27748.0,80.605,80.6941,80.5654,80.605,27748.0
2025-03-07 14:35:00,81.44,81.57,81.4,81.51,21336.0,80.6248,80.7535,80.5852,80.6941,21336.0
2025-03-07 14:40:00,81.52,81.54,81.44,81.48,15652.0,80.704,80.7238,80.6248,80.6644,15652.0
2025-03-07 14:45:00,81.48,81.5,81.38,81.38,15207.0,80.6644,80.6842,80.5654,80.5654,15207.0
2025-03-07 14:50:00,81.37,81.39,81.31,81.36,16477.0,80.5555,80.5753,80.4961,80.5456,16477.0
2025-03-07 14:55:00,81.36,81.44,81.35,81.4,21207.0,80.5456,80.6248,80.5357,80.5852,21207.0
2025-03-07 15:00:00,81.41,81.47,81.37,81.45,21676.0,80.5951,80.6545,80.5555,80.6347,21676.0
2025-03-07 15:05:00,81.45,81.65,81.43,81.65,23926.0,80.6347,80.8327,80.6149,80.8327,23926.0
2025-03-07 15:10:00,81.65,81.7,81.57,81.61,31143.0,80.8327,80.8822,80.7535,80.7931,31143.0
2025-03-07 15:15:00,81.59,81.77,81.45,81.71,30952.0,80.7733,80.9515,80.6347,80.8921,30952.0
2025-03-07 15:20:00,81.71,81.73,81.6,81.61,25753.0,80.8921,80.9119,80.7832,80.7931,25753.0
2025-03-07 15:25:00,81.61,81.76,81.61,81.69,37409.0,80.7931,80.9416,80.7931,80.8723,37409.0
2025-03-07 15:30:00,81.69,81.76,81.64,81.67,55858.0,80.8723,80.9416,80.8228,80.8525,55858.0
2025-03-07 15:35:00,81.67,81.68,81.38,81.48,43812.0,80.8525,80.8624,80.5654,80.6644,43812.0
2025-03-07 15:40:00,81.48,81.56,81.31,81.45,59048.0,80.6644,80.7436,80.4961,80.6347,59048.0
2025-03-07 15:45:00,81.44,81.71,81.42,81.71,66184.0,80.6248,80.8921,80.605,80.8921,66184.0
2025-03-07 15:50:00,81.69,81.71,81.51,81.71,70406.0,80.8723,80.8921,80.6941,80.8921,70406.0
2025-03-07 15:55:00,81.73,81.81,81.51,81.52,206851.0,80.9119,80.9911,80.6941,80.704,206851.0
2025-03-10 09:30:00,80.88,81.14,80.5,81.13,66733.0,80.0704,80.3278,79.6942,80.3179,66733.0
2025-03-10 09:35:00,80.99,81.57,80.99,81.56,24827.0,80.1793,80.7535,80.1793,80.7436,24827.0
2025-03-10 09:40:00,81.57,81.69,81.53,81.61,18593.0,80.7535,80.8723,80.7139,80.7931,18593.0
2025-03-10 09:45:00,81.72,81.78,81.63,81.77,20595.0,80.902,80.9614,80.8129,80.9515,20595.0
2025-03-10 09:50:00,81.75,81.85,81.66,81.76,17162.0,80.9317,81.0307,80.8426,80.9416,17162.0
2025-03-10 09:55:00,81.76,81.89,81.61,81.61,30647.0,80.9416,81.0703,80.7931,80.7931,30647.0
2025-03-10 10:00:00,81.6,81.73,81.51,81.69,23525.0,80.7832,80.9119,80.6941,80.8723,23525.0
2025-03-10 10:05:00,81.71,81.77,81.48,81.55,38064.0,80.8921,80.9515,80.6644,80.7337,38064.0
2025-03-10 10:10:00,81.56,81.89,81.54,81.78,38531.0,80.7436,81.0703,80.7238,80.9614,38531.0
2025-03-10 10:15:00,81.78,81.88,81.7,81.81,25233.0,80.9614,81.0604,80.8822,80.9911,25233.0
2025-03-10 10:20:00,81.83,82.03,81.8,82.03,89442.0,81.0109,81.2089,80.9812,81.2089,89442.0
2025-03-10 10:25:00,81.98,82.02,81.76,81.83,24043.0,81.1594,81.199,80.9416,81.0109,24043.0
2025-03-10 10:30:00,81.86,82.12,81.84,82.02,29739.0,81.0406,81.298,81.0208,81.199,29739.0
2025-03-10 10:35:00,82.03,82.12,81.9,82.03,21540.0,81.2089,81.298,81.0802,81.2089,21540.0
2025-03-10 10:40:00,82.01,82.25,81.97,82.25,17422.0,81.1891,81.4267,81.1495,81.4267,17422.0
2025-03-10 10:45:00,82.24,82.46,82.18,82.37,21658.0,81.4168,81.6346,81.3574,81.5455,21658.0
2025-03-10 10:50:00,82.35,82.45,82.27,82.36,26704.0,81.5257,81.6247,81.4465,81.5356,26704.0
2025-03-10 10:55:00,82.39,82.57,82.36,82.55,26365.0,81.5653,81.7435,81.5356,81.7237,26365.0
2025-03-10 11:00:00,82.58,82.93,82.57,82.79,52545.0,81.7534,82.0999,81.7435,81.9613,52545.0
2025-03-10 11:05:00,82.86,82.87,82.66,82.74,20846.0,82.0306,82.0405,81.8326,81.9118,20846.0
2025-03-10 11:10:00,82.73,82.74,82.45,82.53,18016.0,81.9019,81.9118,81.6247,81.7039,18016.0
2025-03-10 11:15:00,82.51,82.51,82.3,82.33,19620.0,81.6841,81.6841,81.4762,81.5059,19620.0
2025-03-10 11:20:00,82.32,82.39,82.25,82.3,23402.0,81.496,81.5653,81.4267,81.4762,23402.0
2025-03-10 11:25:00,82.3,82.39,82.23,82.24,10539.0,81.4762,81.5653,81.4069,81.4168,10539.0
2025-03-10 11:30:00,82.22,82.36,82.2,82.33,16532.0,81.397,81.5356,81.3772,81.5059,16532.0
2025-03-10 11:35:00,82.32,82.37,82.04,82.06,15207.0,81.496,81.5455,81.2188,81.2386,15207.0
2025-03-10 11:40:00,82.07,82.08,81.83,81.85,16946.0,81.2485,81.2584,81.0109,81.0307,16946.0
2025-03-10 11:45:00,81.86,82.23,81.85,82.23,21486.0,81.0406,81.4069,81.0307,81.4069,21486.0
2025-03-10 11:50:00,82.21,82.22,82.13,82.2,49441.0,81.3871,81.397,81.3079,81.3772,49441.0
2025-03-10 11:55:00,82.2,82.27,82.18,82.19,28316.0,81.3772,81.4465,81.3574,81.3673,28316.0
2025-03-10 12:00:00,82.21,82.26,82.17,82.2,19849.0,81.3871,81.4366,81.3475,81.3772,19849.0
2025-03-10 12:05:00,82.16,82.24,82.13,82.16,25846.0,81.3376,81.4168,81.3079,81.3376,25846.0
2025-03-10 12:10:00,82.17,82.32,82.13,82.31,43040.0,81.3475,81.496,81.3079,81.4861,43040.0
2025-03-10 12:15:00,82.3,82.33,82.19,82.31,45415.0,81.4762,81.5059,81.3673,81.4861,45415.0
2025-03-10 12:20:00,82.33,82.48,82.31,82.31,198013.0,81.5059,81.6544,81.4861,81.4861,198013.0
2025-03-10 12:25:00,82.33,82.47,82.26,82.41,23009.0,81.5059,81.6445,81.4366,81.5851,23009.0
2025-03-10 12:30:00,82.41,82.42,82.24,82.39,52700.0,81.5851,81.595,81.4168,81.5653,52700.0
2025-03-10 12:35:00,82.39,82.44,82.35,82.39,49936.0,81.5653,81.6148,81.5257,81.5653,49936.0
2025-03-10 12:40:00,82.39,82.51,82.38,82.39,34332.0,81.5653,81.6841,81.5554,81.5653,34332.0
2025-03-10 12:45:00,82.38,82.44,82.33,82.33,30712.0,81.5554,81.6148,81.5059,81.5059,30712.0
2025-03-10 12:50:00,82.33,82.33,82.21,82.3,31809.0,81.5059,81.5059,81.3871,81.4762,31809.0
2025-03-10 12:55:00,82.3,82.5,82.29,82.37,42304.0,81.4762,81.6742,81.4663,81.5455,42304.0
2025-03-10 13:00:00,82.37,82.42,82.29,82.3,12627.0,81.5455,81.595,81.4663,81.4762,12627.0
2025-03-10 13:05:00,82.3,82.44,82.27,82.36,13586.0,81.4762,81.6148,81.4465,81.5356,13586.0
2025-03-10 13:10:00,82.34,82.34,82.21,82.29,14922.0,81.5158,81.5158,81.3871,81.4663,14922.0
2025-03-10 13:15:00,82.27,82.27,82.16,82.27,16077.0,81.4465,81.4465,81.3376,81.4465,16077.0
2025-03-10 13:20:00,82.27,82.31,82.22,82.24,20685.0,81.4465,81.4861,81.397,81.4168,20685.0
2025-03-10 13:25:00,82.21,82.23,82.09,82.1,9959.0,81.3871,81.4069,81.2683,81.2782,9959.0
2025-03-10 13:30:00,82.07,82.08,81.96,82.05,19432.0,81.2485,81.2584,81.1396,81.2287,19432.0
2025-03-10 13:35:00,82.03,82.19,82.03,82.17,33578.0,81.2089,81.3673,81.2089,81.3475,33578.0
2025-03-10 13:40:00,82.17,82.24,82.11,82.13,179851.0,81.3475,81.4168,81.2881,81.3079,179851.0
2025-03-10 13:45:00,82.13,82.29,82.11,82.17,17003.0,81.3079,81.4663,81.2881,81.3475,17003.0
2025-03-10 13:50:00,82.18,82.19,82.11,82.15,27028.0,81.3574,81.3673,81.2881,81.3277,27028.0
2025-03-10 13:55:00,82.13,82.15,81.93,81.93,23832.0,81.3079,81.3277,81.1099,81.1099,23832.0
2025-03-10 14:00:00,81.95,81.99,81.78,81.78,14529.0,81.1297,81.1693,80.9614,80.9614,14529.0
2025-03-10 14:05:00,81.77,81.87,81.73,81.84,28797.0,80.9515,81.0505,80.9119,81.0208,28797.0
2025-03-10 14:10:00,81.83,81.93,81.69,81.7,29318.0,81.0109,81.1099,80.8723,80.8822,29318.0
2025-03-10 14:15:00,81.69,81.77,81.64,81.73,19678.0,80.8723,80.9515,80.8228,80.9119,19678.0
2025-03-10 14:20:00,81.72,81.75,81.64,81.66,18383.0,80.902,80.9317,80.8228,80.8426,18383.0
2025-03-10 14:25:00,81.66,81.67,81.39,81.43,16742.0,80.8426,80.8525,80.5753,80.6149,16742.0
2025-03-10 14:30:00,81.44,81.58,81.37,81.52,30583.0,80.6248,80.7634,80.5555,80.704,30583.0
2025-03-10 14:35:00,81.52,81.58,81.48,81.57,23695.0,80.704,80.7634,80.6644,80.7535,23695.0
2025-03-10 14:40:00,81.57,81.78,81.54,81.78,32827.0,80.7535,80.9614,80.7238,80.9614,32827.0
2025-03-10 14:45:00,81.78,81.78,81.68,81.71,45567.0,80.9614,80.9614,80.8624,80.8921,45567.0
2025-03-10 14:50:00,81.71,81.73,81.62,81.63,30940.0,80.8921,80.9119,80.803,80.8129,30940.0
2025-03-10 14:55:00,81.63,81.63,81.47,81.52,36306.0,80.8129,80.8129,80.6545,80.704,36306.0
2025-03-10 15:00:00,81.52,81.64,81.41,81.59,75868.0,80.704,80.8228,80.5951,80.7733,75868.0
2025-03-10 15:05:00,81.6,81.63,81.46,81.54,59356.0,80.7832,80.8129,80.6446,80.7238,59356.0
2025-03-10 15:10:00,81.54,81.58,81.2,81.55,195989.0,80.7238,80.7634,80.3872,80.7337,195989.0
2025-03-10 15:15:00,81.54,81.68,81.44,81.6,31355.0,80.7238,80.8624,80.6248,80.7832,31355.0
2025-03-10 15:20:00,81.6,81.8,81.6,81.74,46793.0,80.7832,80.9812,80.7832,80.9218,46793.0
2025-03-10 15:25:00,81.73,81.93,81.69,81.72,30772.0,80.9119,81.1099,80.8723,80.902,30772.0
2025-03-10 15:30:00,81.72,81.95,81.7,81.95,40659.0,80.902,81.1297,80.8822,81.1297,40659.0
2025-03-10 15:35:00,81.94,81.95,81.74,81.87,60662.0,81.1198,81.1297,80.9218,81.0505,60662.0
2025-03-10 15:40:00,81.89,81.96,81.72,81.75,30467.0,81.0703,81.1396,80.902,80.9317,30467.0
2025-03-10 15:45:00,81.76,82.0,81.74,81.87,28054.0,80.9416,81.1792,80.9218,81.0505,28054.0
2025-03-10 15:50:00,81.87,82.18,81.84,82.08,62988.0,81.0505,81.3574,81.0208,81.2584,62988.0
2025-03-10 15:55:00,82.12,82.23,81.84,81.94,299993.0,81.298,81.4069,81.0208,81.1198,299993.0
2025-03-11 09:30:00,81.92,82.0,81.56,81.88,52652.0,81.1,81.1792,80.7436,81.0604,52652.0
2025-03-11 09:35:00,81.89,81.94,81.62,81.69,39701.0,81.0703,81.1198,80.803,80.8723,39701.0
2025-03-11 09:40:00,81.72,81.72,81.26,81.51,21391.0,80.902,80.902,80.4466,80.6941,21391.0
2025-03-11 09:45:00,81.5,81.53,81.09,81.2,14774.0,80.6842,80.7139,80.2783,80.3872,14774.0
2025-03-11 09:50:00,81.2,81.2,80.99,81.09,26181.0,80.3872,80.3872,80.1793,80.2783,26181.0
2025-03-11 09:55:00,81.09,81.23,80.98,81.15,21120.0,80.2783,80.4169,80.1694,80.3377,21120.0
2025-03-11 10:00:00,81.12,81.42,80.9,81.09,34887.0,80.308,80.605,80.0902,80.2783,34887.0
2025-03-11 10:05:00,81.04,81.47,81.04,81.35,23679.0,80.2288,80.6545,80.2288,80.5357,23679.0
2025-03-11 10:10:00,81.35,81.35,81.15,81.21,46160.0,80.5357,80.5357,80.3377,80.3971,46160.0
2025-03-11 10:15:00,81.21,81.41,81.15,81.28,55063.0,80.3971,80.5951,80.3377,80.4664,55063.0
2025-03-11 10:20:00,81.28,81.35,81.2,81.32,40267.0,80.4664,80.5357,80.3872,80.506,40267.0
2025-03-11 10:25:00,81.34,81.56,81.31,81.56,26647.0,80.5258,80.7436,80.4961,80.7436,26647.0
2025-03-11 10:30:00,81.55,81.79,81.36,81.39,181822.0,80.7337,80.9713,80.5456,80.5753,181822.0
2025-03-11 10:35:00,81.39,81.44,80.99,81.08,33971.0,80.5753,80.6248,80.1793,80.2684,33971.0
2025-03-11 10:40:00,81.08,81.31,80.97,81.23,62784.0,80.2684,80.4961,80.1595,80.4169,62784.0
2025-03-11 10:45:00,81.23,81.25,81.12,81.22,30776.0,80.4169,80.4367,80.308,80.407,30776.0
2025-03-11 10:50:00,81.16,81.52,81.15,81.48,35802.0,80.3476,80.704,80.3377,80.6644,35802.0
2025-03-11 10:55:00,81.48,81.49,81.04,81.08,88084.0,80.6644,80.6743,80.2288,80.2684,88084.0
2025-03-11 11:00:00,81.07,81.07,80.8,80.84,26188.0,80.2585,80.2585,79.9912,80.0308,26188.0
2025-03-11 11:05:00,80.84,81.24,80.84,81.23,17477.0,80.0308,80.4268,80.0308,80.4169,17477.0
2025-03-11 11:10:00,81.24,81.34,80.98,81.04,21023.0,80.4268,80.5258,80.1694,80.2288,21023.0
2025-03-11 11:15:00,81.08,81.27,81.04,81.26,13446.0,80.2684,80.4565,80.2288,80.4466,13446.0
2025-03-11 11:20:00,81.26,81.4,81.09,81.09,16275.0,80.4466,80.5852,80.2783,80.2783,16275.0
2025-03-11 11:25:00,81.09,81.13,80.96,81.08,34701.0,80.2783,80.3179,80.1496,80.2684,34701.0
2025-03-11 11:30:00,81.08,81.25,81.03,81.11,15858.0,80.2684,80.4367,80.2189,80.2981,15858.0
2025-03-11 11:35:00,81.07,81.24,81.07,81.24,23773.0,80.2585,80.4268,80.2585,80.4268,23773.0
2025-03-11 11:40:00,81.25,81.57,81.25,81.41,31699.0,80.4367,80.7535,80.4367,80.5951,31699.0
2025-03-11 11:45:00,81.42,81.42,81.31,81.36,23207.0,80.605,80.605,80.4961,80.5456,23207.0
2025-03-11 11:50:00,81.37,81.4,81.24,81.37,22064.0,80.5555,80.5852,80.4268,80.5555,22064.0
2025-03-11 11:55:00,81.38,81.42,81.04,81.04,14528.0,80.5654,80.605,80.2288,80.2288,14528.0
2025-03-11 12:00:00,81.07,81.14,81.03,81.03,34425.0,80.2585,80.3278,80.2189,80.2189,34425.0
2025-03-11 12:05:00,81.01,81.12,80.93,80.97,32911.0,80.1991,80.308,80.1199,80.1595,32911.0
2025-03-11 12:10:00,80.96,80.96,80.69,80.7,29114.0,80.1496,80.1496,79.8823,79.8922,29114.0
2025-03-11 12:15:00,80.72,80.86,80.7,80.73,26562.0,79.912,80.0506,79.8922,79.9219,26562.0
2025-03-11 12:20:00,80.73,80.82,80.68,80.73,38707.0,79.9219,80.011,79.8724,79.9219,38707.0
2025-03-11 12:25:00,80.73,80.9,80.72,80.89,18527.0,79.9219,80.0902,79.912,80.0803,18527.0
2025-03-11 12:30:00,80.9,81.18,80.89,81.1,135805.0,80.0902,80.3674,80.0803,80.2882,135805.0
2025-03-11 12:35:00,81.11,81.15,80.95,80.99,29926.0,80.2981,80.3377,80.1397,80.1793,29926.0
2025-03-11 12:40:00,81.0,81.1,80.86,80.86,25698.0,80.1892,80.2882,80.0506,80.0506,25698.0
2025-03-11 12:45:00,80.84,80.93,80.83,80.88,22668.0,80.0308,80.1199,80.0209,80.0704,22668.0
2025-03-11 12:50:00,80.9,80.9,80.77,80.77,19986.0,80.0902,80.0902,79.9615,79.9615,19986.0
2025-03-11 12:55:00,80.78,80.83,80.66,80.82,18206.0,79.9714,80.0209,79.8526,80.011,18206.0
2025-03-11 13:00:00,80.81,80.9,80.79,80.88,14093.0,80.0011,80.0902,79.9813,80.0704,14093.0
2025-03-11 13:05:00,80.91,80.95,80.82,80.84,31759.0,80.1001,80.1397,80.011,80.0308,31759.0
2025-03-11 13:10:00,80.85,80.93,80.82,80.83,28188.0,80.0407,80.1199,80.011,80.0209,28188.0
2025-03-11 13:15:00,80.82,81.03,80.81,80.99,23053.0,80.011,80.2189,80.0011,80.1793,23053.0
2025-03-11 13:20:00,80.98,81.05,80.97,81.01,18250.0,80.1694,80.2387,80.1595,80.1991,18250.0
2025-03-11 13:25:00,81.0,81.05,80.98,81.04,12848.0,80.1892,80.2387,80.1694,80.2288,12848.0
2025-03-11 13:30:00,81.02,81.21,81.02,81.11,23731.0,80.209,80.3971,80.209,80.2981,23731.0
2025-03-11 13:35:00,81.12,81.21,81.02,81.14,29304.0,80.308,80.3971,80.209,80.3278,29304.0
2025-03-11 13:40:00,81.14,81.2,81.09,81.2,15678.0,80.3278,80.3872,80.2783,80.3872,15678.0
2025-03-11 13:45:00,81.19,81.34,81.18,81.23,13581.0,80.3773,80.5258,80.3674,80.4169,13581.0
2025-03-11 13:50:00,81.2,81.24,81.11,81.22,46397.0,80.3872,80.4268,80.2981,80.407,46397.0
2025-03-11 13:55:00,81.22,81.31,81.1,81.19,25128.0,80.407,80.4961,80.2882,80.3773,25128.0
2025-03-11 14:00:00,81.18,81.36,81.18,81.22,34401.0,80.3674,80.5456,80.3674,80.407,34401.0
2025-03-11 14:05:00,81.22,81.43,81.2,81.4,39489.0,80.407,80.6149,80.3872,80.5852,39489.0
2025-03-11 14:10:00,81.4,81.55,81.39,81.52,31835.0,80.5852,80.7337,80.5753,80.704,31835.0
2025-03-11 14:15:00,81.53,81.59,81.44,81.58,16428.0,80.7139,80.7733,80.6248,80.7634,16428.0
2025-03-11 14:20:00,81.58,81.77,81.56,81.73,35303.0,80.7634,80.9515,80.7436,80.9119,35303.0
2025-03-11 14:25:00,81.71,81.81,81.68,81.73,31293.0,80.8921,80.9911,80.8624,80.9119,31293.0
2025-03-11 14:30:00,81.71,81.78,81.58,81.61,31982.0,80.8921,80.9614,80.7634,80.7931,31982.0
2025-03-11 14:35:00,81.62,81.75,81.6,81.75,26847.0,80.803,80.9317,80.7832,80.9317,26847.0
2025-03-11 14:40:00,81.75,82.06,81.72,82.03,29074.0,80.9317,81.2386,80.902,81.2089,29074.0
2025-03-11 14:45:00,82.05,82.07,81.96,82.06,23158.0,81.2287,81.2485,81.1396,81.2386,23158.0
2025-03-11 14:50:00,82.08,82.17,81.97,82.04,45847.0,81.2584,81.3475,81.1495,81.2188,45847.0
2025-03-11 14:55:00,82.02,82.04,81.79,81.85,39735.0,81.199,81.2188,80.9713,81.0307,39735.0
2025-03-11 15:00:00,81.81,81.93,81.67,81.79,40289.0,80.9911,81.1099,80.8525,80.9713,40289.0
2025-03-11 15:05:00,81.79,82.06,81.77,81.91,63987.0,80.9713,81.2386,80.9515,81.0901,63987.0
2025-03-11 15:10:00,81.92,81.99,81.84,81.92,40207.0,81.1,81.1693,81.0208,81.1,40207.0
2025-03-11 15:15:00,81.92,81.92,81.73,81.8,38358.0,81.1,81.1,80.9119,80.9812,38358.0
2025-03-11 15:20:00,81.82,82.06,81.64,81.64,80774.0,81.001,81.2386,80.8228,80.8228,80774.0
2025-03-11 15:25:00,81.63,81.84,81.63,81.73,69608.0,80.8129,81.0208,80.8129,80.9119,69608.0
2025-03-11 15:30:00,81.73,81.73,81.58,81.66,44611.0,80.9119,80.9119,80.7634,80.8426,44611.0
2025-03-11 15:35:00,81.65,81.77,81.53,81.55,66977.0,80.8327,80.9515,80.7139,80.7337,66977.0
2025-03-11 15:40:00,81.56,81.76,81.49,81.74,45473.0,80.7436,80.9416,80.6743,80.9218,45473.0
2025-03-11 15:45:00,81.74,81.8,81.62,81.8,59936.0,80.9218,80.9812,80.803,80.9812,59936.0
2025-03-11 15:50:00,81.77,81.79,81.51,81.56,171458.0,80.9515,80.9713,80.6941,80.7436,171458.0
2025-03-11 15:55:00,81.53,81.72,81.47,81.65,436536.0,80.7139,80.902,80.6545,80.8327,436536.0
2025-03-12 09:30:00,81.71,81.75,81.3,81.36,41705.0,80.8921,80.9317,80.4862,80.5456,41705.0
2025-03-12 09:35:00,81.36,81.36,80.19,80.19,17141.0,80.5456,80.5456,79.3873,79.3873,17141.0
2025-03-12 09:40:00,80.29,80.29,79.82,79.93,21688.0,79.4863,79.4863,79.021,79.1299,21688.0
2025-03-12 09:45:00,79.94,80.26,79.9,80.09,30933.0,79.1398,79.4566,79.1002,79.2883,30933.0
2025-03-12 09:50:00,80.05,80.1,79.54,79.67,36326.0,79.2487,79.2982,78.7438,78.8725,36326.0
2025-03-12 09:55:00,79.71,79.89,79.6,79.86,48822.0,78.9121,79.0903,78.8032,79.0606,48822.0
2025-03-12 10:00:00,79.86,80.12,79.57,79.61,250116.0,79.0606,79.318,78.7735,78.8131,250116.0
2025-03-12 10:05:00,79.58,79.69,79.5,79.56,45639.0,78.7834,78.8923,78.7042,78.7636,45639.0
2025-03-12 10:10:00,79.56,79.9,79.5,79.85,64253.0,78.7636,79.1002,78.7042,79.0507,64253.0
2025-03-12 10:15:00,79.85,80.09,79.7,80.08,24285.0,79.0507,79.2883,78.9022,79.2784,24285.0
2025-03-12 10:20:00,80.14,80.25,80.03,80.08,24260.0,79.3378,79.4467,79.2289,79.2784,24260.0
2025-03-12 10:25:00,80.12,80.36,80.09,80.35,19855.0,79.318,79.5556,79.2883,79.5457,19855.0
2025-03-12 10:30:00,80.31,80.35,80.21,80.21,31439.0,79.5061,79.5457,79.4071,79.4071,31439.0
2025-03-12 10:35:00,80.21,80.25,80.03,80.11,19053.0,79.4071,79.4467,79.2289,79.3081,19053.0
2025-03-12 10:40:00,80.12,80.19,80.01,80.02,27154.0,79.318,79.3873,79.2091,79.219,27154.0
2025-03-12 10:45:00,80.01,80.19,80.0,80.14,30982.0,79.2091,79.3873,79.1992,79.3378,30982.0
2025-03-12 10:50:00,80.14,80.29,80.1,80.26,18379.0,79.3378,79.4863,79.2982,79.4566,18379.0
2025-03-12 10:55:00,80.26,80.26,80.06,80.16,22737.0,79.4566,79.4566,79.2586,79.3576,22737.0
2025-03-12 11:00:00,80.17,80.24,80.04,80.09,28820.0,79.3675,79.4368,79.2388,79.2883,28820.0
2025-03-12 11:05:00,80.11,80.26,80.09,80.19,40413.0,79.3081,79.4566,79.2883,79.3873,40413.0
2025-03-12 11:10:00,80.19,80.29,80.16,80.28,18786.0,79.3873,79.4863,79.3576,79.4764,18786.0
2025-03-12 11:15:00,80.28,80.32,80.2,80.28,23539.0,79.4764,79.516,79.3972,79.4764,23539.0
2025-03-12 11:20:00,80.26,80.48,80.18,80.45,16825.0,79.4566,79.6744,79.3774,79.6447,16825.0
2025-03-12 11:25:00,80.47,80.54,80.44,80.5,14628.0,79.6645,79.7338,79.6348,79.6942,14628.0
2025-03-12 11:30:00,80.5,80.53,80.46,80.5,20455.0,79.6942,79.7239,79.6546,79.6942,20455.0
2025-03-12 11:35:00,80.46,80.62,80.46,80.52,26739.0,79.6546,79.813,79.6546,79.714,26739.0
2025-03-12 11:40:00,80.54,80.64,80.5,80.6,13137.0,79.7338,79.8328,79.6942,79.7932,13137.0
2025-03-12 11:45:00,80.59,80.71,80.58,80.64,24282.0,79.7833,79.9021,79.7734,79.8328,24282.0
2025-03-12 11:50:00,80.61,80.61,80.51,80.57,15029.0,79.8031,79.8031,79.7041,79.7635,15029.0
2025-03-12 11:55:00,80.58,80.64,80.4,80.62,31771.0,79.7734,79.8328,79.5952,79.813,31771.0
2025-03-12 12:00:00,80.6,80.6,80.41,80.45,13942.0,79.7932,79.7932,79.6051,79.6447,13942.0
2025-03-12 12:05:00,80.43,80.54,80.43,80.51,19055.0,79.6249,79.7338,79.6249,79.7041,19055.0
2025-03-12 12:10:00,80.48,80.54,80.35,80.54,13844.0,79.6744,79.7338,79.5457,79.7338,13844.0
2025-03-12 12:15:00,80.54,80.55,80.3,80.41,44125.0,79.7338,79.7437,79.4962,79.6051,44125.0
2025-03-12 12:20:00,80.41,80.41,80.22,80.28,42795.0,79.6051,79.6051,79.417,79.4764,42795.0
2025-03-12 12:25:00,80.27,80.49,80.2,80.44,29697.0,79.4665,79.6843,79.3972,79.6348,29697.0
2025-03-12 12:30:00,80.46,80.53,80.42,80.46,15217.0,79.6546,79.7239,79.615,79.6546,15217.0
2025-03-12 12:35:00,80.44,80.44,80.39,80.4,9307.0,79.6348,79.6348,79.5853,79.5952,9307.0
2025-03-12 12:40:00,80.4,80.41,80.23,80.29,85293.0,79.5952,79.6051,79.4269,79.4863,85293.0
2025-03-12 12:45:00,80.32,80.49,80.3,80.48,17232.0,79.516,79.6843,79.4962,79.6744,17232.0
2025-03-12 12:50:00,80.48,80.49,80.27,80.36,32052.0,79.6744,79.6843,79.4665,79.5556,32052.0
2025-03-12 12:55:00,80.36,80.39,80.11,80.17,19629.0,79.5556,79.5853,79.3081,79.3675,19629.0
2025-03-12 13:00:00,80.19,80.36,80.18,80.32,10966.0,79.3873,79.5556,79.3774,79.516,10966.0
2025-03-12 13:05:00,80.3,80.48,80.29,80.47,13686.0,79.4962,79.6744,79.4863,79.6645,13686.0
2025-03-12 13:10:00,80.44,80.52,80.44,80.48,11427.0,79.6348,79.714,79.6348,79.6744,11427.0
2025-03-12 13:15:00,80.47,80.47,80.39,80.42,17375.0,79.6645,79.6645,79.5853,79.615,17375.0
2025-03-12 13:20:00,80.4,80.51,80.4,80.47,13794.0,79.5952,79.7041,79.5952,79.6645,13794.0
2025-03-12 13:25:00,80.47,80.5,80.42,80.5,25899.0,79.6645,79.6942,79.615,79.6942,25899.0
2025-03-12 13:30:00,80.5,80.53,80.46,80.51,24801.0,79.6942,79.7239,79.6546,79.7041,24801.0
2025-03-12 13:35:00,80.51,80.53,80.41,80.41,16123.0,79.7041,79.7239,79.6051,79.6051,16123.0
2025-03-12 13:40:00,80.43,80.46,80.34,80.37,39007.0,79.6249,79.6546,79.5358,79.5655,39007.0
2025-03-12 13:45:00,80.37,80.4,80.26,80.26,15952.0,79.5655,79.5952,79.4566,79.4566,15952.0
2025-03-12 13:50:00,80.26,80.36,80.16,80.17,19182.0,79.4566,79.5556,79.3576,79.3675,19182.0
2025-03-12 13:55:00,80.14,80.27,80.09,80.26,27555.0,79.3378,79.4665,79.2883,79.4566,27555.0
2025-03-12 14:00:00,80.26,80.37,80.2,80.22,49650.0,79.4566,79.5655,79.3972,79.417,49650.0
2025-03-12 14:05:00,80.19,80.2,80.12,80.13,90566.0,79.3873,79.3972,79.318,79.3279,90566.0
2025-03-12 14:10:00,80.16,80.37,80.14,80.37,55002.0,79.3576,79.5655,79.3378,79.5655,55002.0
2025-03-12 14:15:00,80.35,80.38,80.26,80.26,25976.0,79.5457,79.5754,79.4566,79.4566,25976.0
2025-03-12 14:20:00,80.28,80.29,80.14,80.2,16667.0,79.4764,79.4863,79.3378,79.3972,16667.0
2025-03-12 14:25:00,80.23,80.29,80.11,80.27,47675.0,79.4269,79.4863,79.3081,79.4665,47675.0
2025-03-12 14:30:00,80.29,80.4,80.28,80.4,21113.0,79.4863,79.5952,79.4764,79.5952,21113.0
2025-03-12 14:35:00,80.44,80.48,80.33,80.33,24197.0,79.6348,79.6744,79.5259,79.5259,24197.0
2025-03-12 14:40:00,80.34,80.49,80.33,80.44,26456.0,79.5358,79.6843,79.5259,79.6348,26456.0
2025-03-12 14:45:00,80.44,80.53,80.38,80.49,18826.0,79.6348,79.7239,79.5754,79.6843,18826.0
2025-03-12 14:50:00,80.48,80.54,80.45,80.51,12921.0,79.6744,79.7338,79.6447,79.7041,12921.0
2025-03-12 14:55:00,80.49,80.57,80.41,80.53,16369.0,79.6843,79.7635,79.6051,79.7239,16369.0
2025-03-12 15:00:00,80.51,80.6,80.4,80.59,18072.0,79.7041,79.7932,79.5952,79.7833,18072.0
2025-03-12 15:05:00,80.59,80.66,80.57,80.66,17875.0,79.7833,79.8526,79.7635,79.8526,17875.0
2025-03-12 15:10:00,80.65,80.68,80.56,80.56,18342.0,79.8427,79.8724,79.7536,79.7536,18342.0
2025-03-12 15:15:00,80.56,80.63,80.49,80.63,24165.0,79.7536,79.8229,79.6843,79.8229,24165.0
2025-03-12 15:20:00,80.61,80.63,80.4,80.5,23534.0,79.8031,79.8229,79.5952,79.6942,23534.0
2025-03-12 15:25:00,80.5,80.6,80.5,80.56,24751.0,79.6942,79.7932,79.6942,79.7536,24751.0
2025-03-12 15:30:00,80.55,80.6,80.39,80.45,50019.0,79.7437,79.7932,79.5853,79.6447,50019.0
2025-03-12 15:35:00,80.45,80.48,80.28,80.48,112187.0,79.6447,79.6744,79.4764,79.6744,112187.0
2025-03-12 15:40:00,80.48,80.6,80.43,80.6,58602.0,79.6744,79.7932,79.6249,79.7932,58602.0
2025-03-12 15:45:00,80.58,80.62,80.42,80.54,33621.0,79.7734,79.813,79.615,79.7338,33621.0
2025-03-12 15:50:00,80.53,80.68,80.47,80.57,59938.0,79.7239,79.8724,79.6645,79.7635,59938.0
2025-03-12 15:55:00,80.57,80.61,80.35,80.37,180817.0,79.7635,79.8031,79.5457,79.5655,180817.0
2025-03-13 09:30:00,80.75,81.12,80.17,81.12,35466.0,79.9417,80.308,79.3675,80.308,35466.0
2025-03-13 09:35:00,80.96,81.51,80.95,81.25,5867.0,80.1496,80.6941,80.1397,80.4367,5867.0
2025-03-13 09:40:00,81.35,81.52,81.34,81.44,5594.0,80.5357,80.704,80.5258,80.6248,5594.0
2025-03-13 09:45:00,81.45,81.56,81.26,81.27,36141.0,80.6347,80.7436,80.4466,80.4565,36141.0
2025-03-13 09:50:00,81.25,81.61,81.17,81.61,25544.0,80.4367,80.7931,80.3575,80.7931,25544.0
2025-03-13 09:55:00,81.56,81.87,81.47,81.77,15741.0,80.7436,81.0505,80.6545,80.9515,15741.0
2025-03-13 10:00:00,81.77,81.85,81.51,81.53,17955.0,80.9515,81.0307,80.6941,80.7139,17955.0
2025-03-13 10:05:00,81.58,81.83,81.58,81.8,23740.0,80.7634,81.0109,80.7634,80.9812,23740.0
2025-03-13 10:10:00,81.77,82.06,81.77,82.05,27860.0,80.9515,81.2386,80.9515,81.2287,27860.0
2025-03-13 10:15:00,82.07,82.07,81.86,81.94,35601.0,81.2485,81.2485,81.0406,81.1198,35601.0
2025-03-13 10:20:00,81.94,81.94,81.67,81.74,19691.0,81.1198,81.1198,80.8525,80.9218,19691.0
2025-03-13 10:25:00,81.74,81.89,81.69,81.82,98278.0,80.9218,81.0703,80.8723,81.001,98278.0
2025-03-13 10:30:00,81.81,81.96,81.69,81.69,189267.0,80.9911,81.1396,80.8723,80.8723,189267.0
2025-03-13 10:35:00,81.68,81.8,81.68,81.76,37479.0,80.8624,80.9812,80.8624,80.9416,37479.0
2025-03-13 10:40:00,81.78,81.89,81.74,81.89,31284.0,80.9614,81.0703,80.9218,81.0703,31284.0
2025-03-13 10:45:00,81.89,81.93,81.71,81.72,17239.0,81.0703,81.1099,80.8921,80.902,17239.0
2025-03-13 10:50:00,81.72,81.79,81.69,81.69,17665.0,80.902,80.9713,80.8723,80.8723,17665.0
2025-03-13 10:55:00,81.7,81.8,81.63,81.72,23265.0,80.8822,80.9812,80.8129,80.902,23265.0
2025-03-13 11:00:00,81.76,81.83,81.46,81.46,30391.0,80.9416,81.0109,80.6446,80.6446,30391.0
2025-03-13 11:05:00,81.47,81.49,81.21,81.21,27744.0,80.6545,80.6743,80.3971,80.3971,27744.0
2025-03-13 11:10:00,81.23,81.28,81.11,81.28,23891.0,80.4169,80.4664,80.2981,80.4664,23891.0
2025-03-13 11:15:00,81.3,81.32,81.16,81.31,18879.0,80.4862,80.506,80.3476,80.4961,18879.0
2025-03-13 11:20:00,81.32,81.37,81.31,81.35,9904.0,80.506,80.5555,80.4961,80.5357,9904.0
2025-03-13 11:25:00,81.36,81.4,81.3,81.3,21988.0,80.5456,80.5852,80.4862,80.4862,21988.0
2025-03-13 11:30:00,81.33,81.34,81.24,81.26,9047.0,80.5159,80.5258,80.4268,80.4466,9047.0
2025-03-13 11:35:00,81.25,81.25,81.04,81.08,16869.0,80.4367,80.4367,80.2288,80.2684,16869.0
2025-03-13 11:40:00,81.09,81.41,81.06,81.23,23660.0,80.2783,80.5951,80.2486,80.4169,23660.0
2025-03-13 11:45:00,81.21,81.23,81.16,81.22,11205.0,80.3971,80.4169,80.3476,80.407,11205.0
2025-03-13 11:50:00,81.19,81.2,81.08,81.19,31366.0,80.3773,80.3872,80.2684,80.3773,31366.0
2025-03-13 11:55:00,81.2,81.32,81.15,81.32,22169.0,80.3872,80.506,80.3377,80.506,22169.0
2025-03-13 12:00:00,81.31,81.46,81.24,81.44,40209.0,80.4961,80.6446,80.4268,80.6248,40209.0
2025-03-13 12:05:00,81.42,81.5,81.31,81.45,22740.0,80.605,80.6842,80.4961,80.6347,22740.0
2025-03-13 12:10:00,81.45,81.5,81.4,81.4,19766.0,80.6347,80.6842,80.5852,80.5852,19766.0
2025-03-13 12:15:00,81.41,81.57,81.31,81.56,38870.0,80.5951,80.7535,80.4961,80.7436,38870.0
2025-03-13 12:20:00,81.56,81.67,81.53,81.63,38336.0,80.7436,80.8525,80.7139,80.8129,38336.0
2025-03-13 12:25:00,81.6,81.67,81.59,81.61,32481.0,80.7832,80.8525,80.7733,80.7931,32481.0
2025-03-13 12:30:00,81.61,81.71,81.53,81.7,40877.0,80.7931,80.8921,80.7139,80.8822,40877.0
2025-03-13 12:35:00,81.7,81.71,81.6,81.63,46013.0,80.8822,80.8921,80.7832,80.8129,46013.0
2025-03-13 12:40:00,81.63,81.66,81.56,81.56,40657.0,80.8129,80.8426,80.7436,80.7436,40657.0
2025-03-13 12:45:00,81.56,81.67,81.52,81.61,164178.0,80.7436,80.8525,80.704,80.7931,164178.0
2025-03-13 12:50:00,81.59,81.76,81.58,81.71,65313.0,80.7733,80.9416,80.7634,80.8921,65313.0
2025-03-13 12:55:00,81.68,81.78,81.67,81.76,69548.0,80.8624,80.9614,80.8525,80.9416,69548.0
2025-03-13 13:00:00,81.78,81.92,81.74,81.9,41608.0,80.9614,81.1,80.9218,81.0802,41608.0
2025-03-13 13:05:00,81.9,81.93,81.78,81.85,27395.0,81.0802,81.1099,80.9614,81.0307,27395.0
2025-03-13 13:10:00,81.85,81.86,81.77,81.85,32526.0,81.0307,81.0406,80.9515,81.0307,32526.0
2025-03-13 13:15:00,81.86,81.9,81.77,81.78,45460.0,81.0406,81.0802,80.9515,80.9614,45460.0
2025-03-13 13:20:00,81.78,81.82,81.69,81.72,37583.0,80.9614,81.001,80.8723,80.902,37583.0
2025-03-13 13:25:00,81.69,81.79,81.69,81.75,33711.0,80.8723,80.9713,80.8723,80.9317,33711.0
2025-03-13 13:30:00,81.75,81.76,81.68,81.7,63420.0,80.9317,80.9416,80.8624,80.8822,63420.0
2025-03-13 13:35:00,81.7,81.76,81.68,81.72,32834.0,80.8822,80.9416,80.8624,80.902,32834.0
2025-03-13 13:40:00,81.72,81.75,81.67,81.72,57375.0,80.902,80.9317,80.8525,80.902,57375.0
2025-03-13 13:45:00,81.72,81.76,81.66,81.7,27698.0,80.902,80.9416,80.8426,80.8822,27698.0
2025-03-13 13:50:00,81.7,81.81,81.7,81.72,31389.0,80.8822,80.9911,80.8822,80.902,31389.0
2025-03-13 13:55:00,81.71,81.72,81.65,81.66,51549.0,80.8921,80.902,80.8327,80.8426,51549.0
2025-03-13 14:00:00,81.67,81.8,81.65,81.72,24514.0,80.8525,80.9812,80.8327,80.902,24514.0
2025-03-13 14:05:00,81.73,81.77,81.7,81.77,23647.0,80.9119,80.9515,80.8822,80.9515,23647.0
2025-03-13 14:10:00,81.75,81.85,81.75,81.78,12786.0,80.9317,81.0307,80.9317,80.9614,12786.0
2025-03-13 14:15:00,81.76,81.78,81.7,81.73,24151.0,80.9416,80.9614,80.8822,80.9119,24151.0
2025-03-13 14:20:00,81.73,81.77,81.72,81.74,12418.0,80.9119,80.9515,80.902,80.9218,12418.0
2025-03-13 14:25:00,81.75,81.82,81.7,81.75,29947.0,80.9317,81.001,80.8822,80.9317,29947.0
2025-03-13 14:30:00,81.76,81.86,81.74,81.86,316450.0,80.9416,81.0406,80.9218,81.0406,316450.0
2025-03-13 14:35:00,81.86,82.04,81.84,82.01,42410.0,81.0406,81.2188,81.0208,81.1891,42410.0
2025-03-13 14:40:00,82.01,82.05,81.98,82.01,24002.0,81.1891,81.2287,81.1594,81.1891,24002.0
2025-03-13 14:45:00,82.0,82.06,81.98,82.02,25663.0,81.1792,81.2386,81.1594,81.199,25663.0
2025-03-13 14:50:00,82.03,82.05,82.01,82.01,23338.0,81.2089,81.2287,81.1891,81.1891,23338.0
2025-03-13 14:55:00,82.01,82.03,81.94,81.98,43564.0,81.1891,81.2089,81.1198,81.1594,43564.0
2025-03-13 15:00:00,81.97,82.11,81.91,81.95,145321.0,81.1495,81.2881,81.0901,81.1297,145321.0
2025-03-13 15:05:00,81.95,82.06,81.88,82.0,111994.0,81.1297,81.2386,81.0604,81.1792,111994.0
2025-03-13 15:10:00,82.0,82.03,81.82,81.83,35557.0,81.1792,81.2089,81.001,81.0109,35557.0
2025-03-13 15:15:00,81.83,81.84,81.73,81.74,62519.0,81.0109,81.0208,80.9119,80.9218,62519.0
2025-03-13 15:20:00,81.74,81.75,81.48,81.48,72477.0,80.9218,80.9317,80.6644,80.6644,72477.0
2025-03-13 15:25:00,81.5,81.64,81.5,81.5,88657.0,80.6842,80.8228,80.6842,80.6842,88657.0
2025-03-13 15:30:00,81.49,81.52,81.34,81.38,136306.0,80.6743,80.704,80.5258,80.5654,136306.0
2025-03-13 15:35:00,81.38,81.38,81.04,81.25,62905.0,80.5654,80.5654,80.2288,80.4367,62905.0
2025-03-13 15:40:00,81.26,81.55,81.25,81.54,63049.0,80.4466,80.7337,80.4367,80.7238,63049.0
2025-03-13 15:45:00,81.54,81.68,81.46,81.59,53387.0,80.7238,80.8624,80.6446,80.7733,53387.0
2025-03-13 15:50:00,81.59,81.74,81.52,81.64,284451.0,80.7733,80.9218,80.704,80.8228,284451.0
2025-03-13 15:55:00,81.66,81.75,81.47,81.56,287858.0,80.8426,80.9317,80.6545,80.7436,287858.0
2025-03-14 09:30:00,81.55,81.55,80.6,81.03,76917.0,80.7337,80.7337,79.7932,80.2189,76917.0
2025-03-14 09:35:00,81.1,81.29,80.93,81.14,51108.0,80.2882,80.4763,80.1199,80.3278,51108.0
2025-03-14 09:40:00,81.17,81.5,81.11,81.4,30032.0,80.3575,80.6842,80.2981,80.5852,30032.0
2025-03-14 09:45:00,81.45,81.55,81.4,81.49,35538.0,80.6347,80.7337,80.5852,80.6743,35538.0
2025-03-14 09:50:00,81.52,81.59,81.24,81.5,23540.0,80.704,80.7733,80.4268,80.6842,23540.0
2025-03-14 09:55:00,81.52,81.75,81.5,81.58,13703.0,80.704,80.9317,80.6842,80.7634,13703.0
2025-03-14 10:00:00,81.56,81.67,81.13,81.57,39061.0,80.7436,80.8525,80.3179,80.7535,39061.0
2025-03-14 10:05:00,81.56,81.62,81.41,81.43,38038.0,80.7436,80.803,80.5951,80.6149,38038.0
2025-03-14 10:10:00,81.44,81.62,81.33,81.59,59493.0,80.6248,80.803,80.5159,80.7733,59493.0
2025-03-14 10:15:00,81.59,81.61,81.4,81.61,65015.0,80.7733,80.7931,80.5852,80.7931,65015.0
2025-03-14 10:20:00,81.64,81.74,81.43,81.65,39739.0,80.8228,80.9218,80.6149,80.8327,39739.0
2025-03-14 10:25:00,81.65,81.73,81.61,81.71,17534.0,80.8327,80.9119,80.7931,80.8921,17534.0
2025-03-14 10:30:00,81.73,81.92,81.65,81.87,32605.0,80.9119,81.1,80.8327,81.0505,32605.0
2025-03-14 10:35:00,81.87,81.87,81.69,81.79,26273.0,81.0505,81.0505,80.8723,80.9713,26273.0
2025-03-14 10:40:00,81.8,81.88,81.75,81.85,22481.0,80.9812,81.0604,80.9317,81.0307,22481.0
2025-03-14 10:45:00,81.86,81.88,81.75,81.78,26460.0,81.0406,81.0604,80.9317,80.9614,26460.0
2025-03-14 10:50:00,81.8,81.96,81.79,81.9,14941.0,80.9812,81.1396,80.9713,81.0802,14941.0
2025-03-14 10:55:00,81.92,82.03,81.89,82.03,18847.0,81.1,81.2089,81.0703,81.2089,18847.0
2025-03-14 11:00:00,82.04,82.08,81.97,82.02,13779.0,81.2188,81.2584,81.1495,81.199,13779.0
2025-03-14 11:05:00,82.03,82.03,81.87,81.97,12968.0,81.2089,81.2089,81.0505,81.1495,12968.0
2025-03-14 11:10:00,81.97,82.05,81.94,82.05,10622.0,81.1495,81.2287,81.1198,81.2287,10622.0
2025-03-14 11:15:00,82.05,82.12,82.01,82.03,27168.0,81.2287,81.298,81.1891,81.2089,27168.0
2025-03-14 11:20:00,82.03,82.08,82.0,82.06,19264.0,81.2089,81.2584,81.1792,81.2386,19264.0
2025-03-14 11:25:00,82.05,82.17,82.05,82.17,26354.0,81.2287,81.3475,81.2287,81.3475,26354.0
2025-03-14 11:30:00,82.16,82.3,82.14,82.25,34336.0,81.3376,81.4762,81.3178,81.4267,34336.0
2025-03-14 11:35:00,82.25,82.44,82.2,82.44,239080.0,81.4267,81.6148,81.3772,81.6148,239080.0
2025-03-14 11:40:00,82.45,82.58,82.4,82.55,18035.0,81.6247,81.7534,81.5752,81.7237,18035.0
2025-03-14 11:45:00,82.56,82.68,82.49,82.56,45999.0,81.7336,81.8524,81.6643,81.7336,45999.0
2025-03-14 11:50:00,82.57,82.66,82.49,82.59,55098.0,81.7435,81.8326,81.6643,81.7633,55098.0
2025-03-14 11:55:00,82.59,82.75,82.58,82.75,34269.0,81.7633,81.9217,81.7534,81.9217,34269.0
2025-03-14 12:00:00,82.77,82.78,82.59,82.62,12806.0,81.9415,81.9514,81.7633,81.793,12806.0
2025-03-14 12:05:00,82.62,82.73,82.56,82.6,32061.0,81.793,81.9019,81.7336,81.7732,32061.0
2025-03-14 12:10:00,82.58,82.58,82.45,82.48,52050.0,81.7534,81.7534,81.6247,81.6544,52050.0
2025-03-14 12:15:00,82.48,82.48,82.31,82.33,135271.0,81.6544,81.6544,81.4861,81.5059,135271.0
2025-03-14 12:20:00,82.33,82.41,82.3,82.34,40836.0,81.5059,81.5851,81.4762,81.5158,40836.0
2025-03-14 12:25:00,82.34,82.37,82.21,82.32,44678.0,81.5158,81.5455,81.3871,81.496,44678.0
2025-03-14 12:30:00,82.33,82.46,82.31,82.45,31619.0,81.5059,81.6346,81.4861,81.6247,31619.0
2025-03-14 12:35:00,82.46,82.56,82.4,82.4,14860.0,81.6346,81.7336,81.5752,81.5752,14860.0
2025-03-14 12:40:00,82.42,82.6,82.41,82.6,23832.0,81.595,81.7732,81.5851,81.7732,23832.0
2025-03-14 12:45:00,82.59,82.61,82.54,82.59,16211.0,81.7633,81.7831,81.7138,81.7633,16211.0
2025-03-14 12:50:00,82.58,82.74,82.58,82.69,22725.0,81.7534,81.9118,81.7534,81.8623,22725.0
2025-03-14 12:55:00,82.69,82.7,82.61,82.62,11558.0,81.8623,81.8722,81.7831,81.793,11558.0
2025-03-14 13:00:00,82.62,82.7,82.58,82.69,19697.0,81.793,81.8722,81.7534,81.8623,19697.0
2025-03-14 13:05:00,82.7,82.72,82.6,82.6,24226.0,81.8722,81.892,81.7732,81.7732,24226.0
2025-03-14 13:10:00,82.6,82.67,82.55,82.62,13293.0,81.7732,81.8425,81.7237,81.793,13293.0
2025-03-14 13:15:00,82.64,82.65,82.44,82.44,46054.0,81.8128,81.8227,81.6148,81.6148,46054.0
2025-03-14 13:20:00,82.43,82.53,82.38,82.52,21107.0,81.6049,81.7039,81.5554,81.694,21107.0
2025-03-14 13:25:00,82.54,82.7,82.54,82.67,30232.0,81.7138,81.8722,81.7138,81.8425,30232.0
2025-03-14 13:30:00,82.66,82.75,82.54,82.56,56685.0,81.8326,81.9217,81.7138,81.7336,56685.0
2025-03-14 13:35:00,82.55,82.71,82.54,82.71,80051.0,81.7237,81.8821,81.7138,81.8821,80051.0
2025-03-14 13:40:00,82.72,82.74,82.62,82.7,25277.0,81.892,81.9118,81.793,81.8722,25277.0
2025-03-14 13:45:00,82.67,82.79,82.67,82.77,33722.0,81.8425,81.9613,81.8425,81.9415,33722.0
2025-03-14 13:50:00,82.79,82.88,82.73,82.76,50349.0,81.9613,82.0504,81.9019,81.9316,50349.0
2025-03-14 13:55:00,82.76,82.88,82.75,82.86,33126.0,81.9316,82.0504,81.9217,82.0306,33126.0
2025-03-14 14:00:00,82.86,82.91,82.8,82.87,30380.0,82.0306,82.0801,81.9712,82.0405,30380.0
2025-03-14 14:05:00,82.87,82.92,82.84,82.9,26978.0,82.0405,82.09,82.0108,82.0702,26978.0
2025-03-14 14:10:00,82.92,82.94,82.85,82.87,31039.0,82.09,82.1098,82.0207,82.0405,31039.0
2025-03-14 14:15:00,82.87,82.94,82.84,82.93,27462.0,82.0405,82.1098,82.0108,82.0999,27462.0
2025-03-14 14:20:00,82.91,82.92,82.77,82.8,49980.0,82.0801,82.09,81.9415,81.9712,49980.0
2025-03-14 14:25:00,82.78,82.81,82.77,82.79,32585.0,81.9514,81.9811,81.9415,81.9613,32585.0
2025-03-14 14:30:00,82.79,82.96,82.79,82.94,70291.0,81.9613,82.1296,81.9613,82.1098,70291.0
2025-03-14 14:35:00,82.95,83.09,82.95,83.09,58897.0,82.1197,82.2582,82.1197,82.2582,58897.0
2025-03-14 14:40:00,83.09,83.09,82.97,83.02,40041.0,82.2582,82.2582,82.1395,82.1889,40041.0
2025-03-14 14:45:00,83.02,83.15,83.02,83.04,35579.0,82.1889,82.3176,82.1889,82.2087,35579.0
2025-03-14 14:50:00,83.03,83.09,83.03,83.08,31338.0,82.1988,82.2582,82.1988,82.2483,31338.0
2025-03-14 14:55:00,83.07,83.11,83.03,83.06,39377.0,82.2384,82.278,82.1988,82.2285,39377.0
2025-03-14 15:00:00,83.06,83.1,83.05,83.08,35456.0,82.2285,82.2681,82.2186,82.2483,35456.0
2025-03-14 15:05:00,83.08,83.15,83.06,83.09,53097.0,82.2483,82.3176,82.2285,82.2582,53097.0
2025-03-14 15:10:00,83.09,83.15,82.98,83.03,36407.0,82.2582,82.3176,82.1494,82.1988,36407.0
2025-03-14 15:15:00,83.03,83.13,83.01,83.07,67872.0,82.1988,82.2978,82.1791,82.2384,67872.0
2025-03-14 15:20:00,83.08,83.08,82.93,82.93,44322.0,82.2483,82.2483,82.0999,82.0999,44322.0
2025-03-14 15:25:00,82.94,82.99,82.89,82.89,38108.0,82.1098,82.1593,82.0603,82.0603,38108.0
2025-03-14 15:30:00,82.91,82.95,82.82,82.84,47428.0,82.0801,82.1197,81.991,82.0108,47428.0
2025-03-14 15:35:00,82.84,82.84,82.61,82.75,53803.0,82.0108,82.0108,81.7831,81.9217,53803.0
2025-03-14 15:40:00,82.75,83.03,82.7,83.02,291353.0,81.9217,82.1988,81.8722,82.1889,291353.0
2025-03-14 15:45:00,82.99,83.13,82.97,83.07,63403.0,82.1593,82.2978,82.1395,82.2384,63403.0
2025-03-14 15:50:00,83.08,83.36,83.01,83.26,103409.0,82.2483,82.5255,82.1791,82.4265,103409.0
2025-03-14 15:55:00,83.27,83.54,83.11,83.12,302269.0,82.4364,82.7037,82.278,82.2879,302269.0
2025-03-17 09:30:00,82.63,83.25,82.49,83.08,55632.0,82.1929,82.8096,82.0536,82.6405,55632.0
2025-03-17 09:35:00,83.16,83.31,82.97,83.07,53073.0,82.7201,82.8693,82.5311,82.6305,53073.0
2025-03-17 09:40:00,83.09,83.75,83.09,83.75,14650.0,82.6504,83.3069,82.6504,83.3069,14650.0
2025-03-17 09:45:00,83.78,83.92,83.78,83.78,19180.0,83.3368,83.476,83.3368,83.3368,19180.0
2025-03-17 09:50:00,83.78,84.05,83.64,83.98,24763.0,83.3368,83.6053,83.1975,83.5357,24763.0
2025-03-17 09:55:00,84.05,84.2,83.95,84.02,22549.0,83.6053,83.7545,83.5059,83.5755,22549.0
2025-03-17 10:00:00,84.0,84.11,83.94,84.04,36973.0,83.5556,83.665,83.4959,83.5954,36973.0
2025-03-17 10:05:00,84.04,84.09,83.97,84.07,25633.0,83.5954,83.6451,83.5258,83.6252,25633.0
2025-03-17 10:10:00,84.06,84.1,83.97,84.09,23813.0,83.6153,83.6551,83.5258,83.6451,23813.0
2025-03-17 10:15:00,84.1,84.26,84.08,84.22,58161.0,83.6551,83.8142,83.6352,83.7744,58161.0
2025-03-17 10:20:00,84.2,84.27,84.05,84.2,30350.0,83.7545,83.8242,83.6053,83.7545,30350.0
2025-03-17 10:25:00,84.2,84.29,84.01,84.02,55818.0,83.7545,83.8441,83.5656,83.5755,55818.0
2025-03-17 10:30:00,84.03,84.03,83.87,83.87,20103.0,83.5854,83.5854,83.4263,83.4263,20103.0
2025-03-17 10:35:00,83.88,83.93,83.75,83.81,23219.0,83.4362,83.486,83.3069,83.3666,23219.0
2025-03-17 10:40:00,83.81,83.93,83.69,83.88,37906.0,83.3666,83.486,83.2472,83.4362,37906.0
2025-03-17 10:45:00,83.87,83.95,83.83,83.87,75455.0,83.4263,83.5059,83.3865,83.4263,75455.0
2025-03-17 10:50:00,83.87,84.02,83.86,84.0,108993.0,83.4263,83.5755,83.4163,83.5556,108993.0
2025-03-17 10:55:00,83.99,84.01,83.81,83.85,22845.0,83.5457,83.5656,83.3666,83.4064,22845.0
2025-03-17 11:00:00,83.85,83.89,83.67,83.7,24072.0,83.4064,83.4462,83.2274,83.2572,24072.0
2025-03-17 11:05:00,83.67,83.68,83.59,83.63,22005.0,83.2274,83.2373,83.1478,83.1876,22005.0
2025-03-17 11:10:00,83.63,83.64,83.52,83.6,13692.0,83.1876,83.1975,83.0781,83.1577,13692.0
2025-03-17 11:15:00,83.63,83.83,83.62,83.8,17738.0,83.1876,83.3865,83.1776,83.3567,17738.0
2025-03-17 11:20:00,83.8,83.95,83.76,83.95,9939.0,83.3567,83.5059,83.3169,83.5059,9939.0
2025-03-17 11:25:00,83.92,84.02,83.91,84.02,18598.0,83.476,83.5755,83.4661,83.5755,18598.0
2025-03-17 11:30:00,84.01,84.07,83.78,83.78,28446.0,83.5656,83.6252,83.3368,83.3368,28446.0
2025-03-17 11:35:00,83.82,83.82,83.6,83.6,36012.0,83.3766,83.3766,83.1577,83.1577,36012.0
2025-03-17 11:40:00,83.62,83.64,83.48,83.55,13139.0,83.1776,83.1975,83.0384,83.108,13139.0
2025-03-17 11:45:00,83.54,83.54,83.43,83.5,32860.0,83.098,83.098,82.9886,83.0583,32860.0
2025-03-17 11:50:00,83.5,83.65,83.47,83.64,12969.0,83.0583,83.2075,83.0284,83.1975,12969.0
2025-03-17 11:55:00,83.66,83.66,83.5,83.5,9761.0,83.2174,83.2174,83.0583,83.0583,9761.0
2025-03-17 12:00:00,83.53,83.64,83.49,83.64,19753.0,83.0881,83.1975,83.0483,83.1975,19753.0
2025-03-17 12:05:00,83.62,83.83,83.6,83.8,23729.0,83.1776,83.3865,83.1577,83.3567,23729.0
2025-03-17 12:10:00,83.8,83.86,83.78,83.83,35170.0,83.3567,83.4163,83.3368,83.3865,35170.0
2025-03-17 12:15:00,83.82,83.85,83.72,83.75,54145.0,83.3766,83.4064,83.2771,83.3069,54145.0
2025-03-17 12:20:00,83.75,83.82,83.7,83.75,23425.0,83.3069,83.3766,83.2572,83.3069,23425.0
2025-03-17 12:25:00,83.75,83.77,83.71,83.76,10015.0,83.3069,83.3268,83.2671,83.3169,10015.0
2025-03-17 12:30:00,83.75,83.83,83.72,83.79,16736.0,83.3069,83.3865,83.2771,83.3467,16736.0
2025-03-17 12:35:00,83.79,83.85,83.78,83.78,12903.0,83.3467,83.4064,83.3368,83.3368,12903.0
2025-03-17 12:40:00,83.78,83.79,83.65,83.67,10128.0,83.3368,83.3467,83.2075,83.2274,10128.0
2025-03-17 12:45:00,83.69,83.81,83.63,83.81,16877.0,83.2472,83.3666,83.1876,83.3666,16877.0
2025-03-17 12:50:00,83.79,83.82,83.74,83.78,11612.0,83.3467,83.3766,83.297,83.3368,11612.0
2025-03-17 12:55:00,83.77,83.9,83.77,83.87,13257.0,83.3268,83.4561,83.3268,83.4263,13257.0
2025-03-17 13:00:00,83.88,83.93,83.83,83.86,16470.0,83.4362,83.486,83.3865,83.4163,16470.0
2025-03-17 13:05:00,83.86,83.89,83.8,83.85,15521.0,83.4163,83.4462,83.3567,83.4064,15521.0
2025-03-17 13:10:00,83.83,83.92,83.8,83.89,9870.0,83.3865,83.476,83.3567,83.4462,9870.0
2025-03-17 13:15:00,83.9,84.02,83.85,83.96,50588.0,83.4561,83.5755,83.4064,83.5158,50588.0
2025-03-17 13:20:00,83.96,84.04,83.9,83.9,16847.0,83.5158,83.5954,83.4561,83.4561,16847.0
2025-03-17 13:25:00,83.89,84.0,83.84,83.96,17448.0,83.4462,83.5556,83.3965,83.5158,17448.0
2025-03-17 13:30:00,83.95,84.0,83.91,83.91,18169.0,83.5059,83.5556,83.4661,83.4661,18169.0
2025-03-17 13:35:00,83.86,83.91,83.86,83.89,14866.0,83.4163,83.4661,83.4163,83.4462,14866.0
2025-03-17 13:40:00,83.9,83.91,83.83,83.83,20653.0,83.4561,83.4661,83.3865,83.3865,20653.0
2025-03-17 13:45:00,83.84,83.9,83.75,83.76,15203.0,83.3965,83.4561,83.3069,83.3169,15203.0
2025-03-17 13:50:00,83.76,83.92,83.76,83.91,22709.0,83.3169,83.476,83.3169,83.4661,22709.0
2025-03-17 13:55:00,83.91,83.96,83.89,83.91,16382.0,83.4661,83.5158,83.4462,83.4661,16382.0
2025-03-17 14:00:00,83.92,84.01,83.87,83.9,17232.0,83.476,83.5656,83.4263,83.4561,17232.0
2025-03-17 14:05:00,83.87,83.91,83.86,83.87,8891.0,83.4263,83.4661,83.4163,83.4263,8891.0
2025-03-17 14:10:00,83.87,83.9,83.81,83.86,14300.0,83.4263,83.4561,83.3666,83.4163,14300.0
2025-03-17 14:15:00,83.83,83.84,83.56,83.57,22511.0,83.3865,83.3965,83.1179,83.1279,22511.0
2025-03-17 14:20:00,83.55,83.57,83.37,83.45,39732.0,83.108,83.1279,82.9289,83.0085,39732.0
2025-03-17 14:25:00,83.47,83.47,83.35,83.38,22779.0,83.0284,83.0284,82.909,82.9389,22779.0
2025-03-17 14:30:00,83.36,83.43,83.33,83.34,26416.0,82.919,82.9886,82.8892,82.8991,26416.0
2025-03-17 14:35:00,83.33,83.47,83.22,83.47,39653.0,82.8892,83.0284,82.7797,83.0284,39653.0
2025-03-17 14:40:00,83.47,83.5,83.42,83.5,16364.0,83.0284,83.0583,82.9787,83.0583,16364.0
2025-03-17 14:45:00,83.49,83.5,83.47,83.48,12447.0,83.0483,83.0583,83.0284,83.0384,12447.0
2025-03-17 14:50:00,83.49,83.57,83.48,83.56,29436.0,83.0483,83.1279,83.0384,83.1179,29436.0
2025-03-17 14:55:00,83.56,83.63,83.55,83.56,20996.0,83.1179,83.1876,83.108,83.1179,20996.0
2025-03-17 15:00:00,83.56,83.71,83.55,83.66,20616.0,83.1179,83.2671,83.108,83.2174,20616.0
2025-03-17 15:05:00,83.67,83.74,83.59,83.63,45792.0,83.2274,83.297,83.1478,83.1876,45792.0
2025-03-17 15:10:00,83.63,83.64,83.51,83.51,34277.0,83.1876,83.1975,83.0682,83.0682,34277.0
2025-03-17 15:15:00,83.51,83.74,83.44,83.73,38372.0,83.0682,83.297,82.9986,83.287,38372.0
2025-03-17 15:20:00,83.73,83.81,83.71,83.81,30855.0,83.287,83.3666,83.2671,83.3666,30855.0
2025-03-17 15:25:00,83.82,84.03,83.8,84.03,43248.0,83.3766,83.5854,83.3567,83.5854,43248.0
2025-03-17 15:30:00,84.02,84.09,83.95,83.97,39163.0,83.5755,83.6451,83.5059,83.5258,39163.0
2025-03-17 15:35:00,83.95,84.0,83.73,83.93,63596.0,83.5059,83.5556,83.287,83.486,63596.0
2025-03-17 15:40:00,83.96,84.05,83.94,83.98,62757.0,83.5158,83.6053,83.4959,83.5357,62757.0
2025-03-17 15:45:00,83.98,84.09,83.8,83.84,71325.0,83.5357,83.6451,83.3567,83.3965,71325.0
2025-03-17 15:50:00,83.87,84.11,83.84,84.11,95835.0,83.4263,83.665,83.3965,83.665,95835.0
2025-03-17 15:55:00,84.11,84.14,83.87,83.88,334492.0,83.665,83.6949,83.4263,83.4362,334492.0
2025-03-18 09:30:00,83.92,84.49,83.55,84.36,52452.0,83.476,84.043,83.108,83.9137,52452.0
2025-03-18 09:35:00,84.49,84.69,84.35,84.37,65763.0,84.043,84.242,83.9038,83.9237,65763.0
2025-03-18 09:40:00,84.42,84.97,84.28,84.85,70760.0,83.9734,84.5205,83.8341,84.4011,70760.0
2025-03-18 09:45:00,84.85,84.9,84.55,84.61,45576.0,84.4011,84.4508,84.1027,84.1624,45576.0
2025-03-18 09:50:00,84.54,84.86,84.36,84.52,18470.0,84.0928,84.4111,83.9137,84.0729,18470.0
2025-03-18 09:55:00,84.51,84.7,84.44,84.54,22641.0,84.0629,84.2519,83.9933,84.0928,22641.0
2025-03-18 10:00:00,84.55,84.62,84.38,84.52,26207.0,84.1027,84.1723,83.9336,84.0729,26207.0
2025-03-18 10:05:00,84.54,84.76,84.54,84.71,33583.0,84.0928,84.3116,84.0928,84.2619,33583.0
2025-03-18 10:10:00,84.72,84.97,84.72,84.85,38728.0,84.2718,84.5205,84.2718,84.4011,38728.0
2025-03-18 10:15:00,84.85,84.99,84.69,84.91,37839.0,84.4011,84.5404,84.242,84.4608,37839.0
2025-03-18 10:20:00,84.92,84.99,84.69,84.81,21639.0,84.4707,84.5404,84.242,84.3613,21639.0
2025-03-18 10:25:00,84.81,84.95,84.81,84.84,35429.0,84.3613,84.5006,84.3613,84.3912,35429.0
2025-03-18 10:30:00,84.84,84.86,84.59,84.65,42512.0,84.3912,84.4111,84.1425,84.2022,42512.0
2025-03-18 10:35:00,84.65,84.78,84.55,84.74,29685.0,84.2022,84.3315,84.1027,84.2917,29685.0
2025-03-18 10:40:00,84.72,84.86,84.58,84.61,29089.0,84.2718,84.4111,84.1325,84.1624,29089.0
2025-03-18 10:45:00,84.61,84.61,84.47,84.54,24110.0,84.1624,84.1624,84.0231,84.0928,24110.0
2025-03-18 10:50:00,84.55,84.58,84.49,84.56,37487.0,84.1027,84.1325,84.043,84.1126,37487.0
2025-03-18 10:55:00,84.56,84.67,84.32,84.52,125993.0,84.1126,84.2221,83.8739,84.0729,125993.0
2025-03-18 11:00:00,84.52,84.64,84.3,84.58,24205.0,84.0729,84.1922,83.854,84.1325,24205.0
2025-03-18 11:05:00,84.56,84.59,84.32,84.48,27911.0,84.1126,84.1425,83.8739,84.0331,27911.0
2025-03-18 11:10:00,84.54,84.56,84.45,84.47,63009.0,84.0928,84.1126,84.0032,84.0231,63009.0
2025-03-18 11:15:00,84.44,84.53,84.38,84.49,21371.0,83.9933,84.0828,83.9336,84.043,21371.0
2025-03-18 11:20:00,84.49,84.51,84.38,84.41,45633.0,84.043,84.0629,83.9336,83.9634,45633.0
2025-03-18 11:25:00,84.4,84.53,84.4,84.46,31425.0,83.9535,84.0828,83.9535,84.0132,31425.0
2025-03-18 11:30:00,84.45,84.61,84.45,84.57,30826.0,84.0032,84.1624,84.0032,84.1226,30826.0
2025-03-18 11:35:00,84.56,84.67,84.55,84.63,56745.0,84.1126,84.2221,84.1027,84.1823,56745.0
2025-03-18 11:40:00,84.63,84.67,84.58,84.6,60373.0,84.1823,84.2221,84.1325,84.1524,60373.0
2025-03-18 11:45:00,84.6,84.6,84.51,84.54,29324.0,84.1524,84.1524,84.0629,84.0928,29324.0
2025-03-18 11:50:00,84.53,84.54,84.45,84.5,34187.0,84.0828,84.0928,84.0032,84.053,34187.0
2025-03-18 11:55:00,84.5,84.5,84.44,84.46,21951.0,84.053,84.053,83.9933,84.0132,21951.0
2025-03-18 12:00:00,84.45,84.5,84.32,84.44,30365.0,84.0032,84.053,83.8739,83.9933,30365.0
2025-03-18 12:05:00,84.42,84.56,84.42,84.54,28144.0,83.9734,84.1126,83.9734,84.0928,28144.0
2025-03-18 12:10:00,84.54,84.62,84.53,84.55,35215.0,84.0928,84.1723,84.0828,84.1027,35215.0
2025-03-18 12:15:00,84.55,84.59,84.43,84.45,27273.0,84.1027,84.1425,83.9833,84.0032,27273.0
2025-03-18 12:20:00,84.43,84.57,84.43,84.56,31796.0,83.9833,84.1226,83.9833,84.1126,31796.0
2025-03-18 12:25:00,84.58,84.62,84.54,84.57,30458.0,84.1325,84.1723,84.0928,84.1226,30458.0
2025-03-18 12:30:00,84.57,84.6,84.52,84.53,16069.0,84.1226,84.1524,84.0729,84.0828,16069.0
2025-03-18 12:35:00,84.53,84.54,84.49,84.5,14929.0,84.0828,84.0928,84.043,84.053,14929.0
2025-03-18 12:40:00,84.51,84.55,84.38,84.42,29530.0,84.0629,84.1027,83.9336,83.9734,29530.0
2025-03-18 12:45:00,84.41,84.44,84.28,84.28,33188.0,83.9634,83.9933,83.8341,83.8341,33188.0
2025-03-18 12:50:00,84.29,84.33,84.16,84.31,35378.0,83.8441,83.8839,83.7148,83.864,35378.0
2025-03-18 12:55:00,84.31,84.31,84.19,84.22,26269.0,83.864,83.864,83.7446,83.7744,26269.0
2025-03-18 13:00:00,84.21,84.34,84.2,84.21,17779.0,83.7645,83.8938,83.7545,83.7645,17779.0
2025-03-18 13:05:00,84.21,84.22,84.12,84.16,18961.0,83.7645,83.7744,83.675,83.7148,18961.0
2025-03-18 13:10:00,84.14,84.23,84.12,84.22,16409.0,83.6949,83.7844,83.675,83.7744,16409.0
2025-03-18 13:15:00,84.22,84.29,84.13,84.16,31787.0,83.7744,83.8441,83.6849,83.7148,31787.0
2025-03-18 13:20:00,84.18,84.39,84.16,84.37,16915.0,83.7347,83.9435,83.7148,83.9237,16915.0
2025-03-18 13:25:00,84.35,84.49,84.33,84.48,25368.0,83.9038,84.043,83.8839,84.0331,25368.0
2025-03-18 13:30:00,84.46,84.6,84.39,84.57,47338.0,84.0132,84.1524,83.9435,84.1226,47338.0
2025-03-18 13:35:00,84.58,84.62,84.33,84.41,29662.0,84.1325,84.1723,83.8839,83.9634,29662.0
2025-03-18 13:40:00,84.41,84.52,84.34,84.51,31875.0,83.9634,84.0729,83.8938,84.0629,31875.0
2025-03-18 13:45:00,84.51,84.55,84.34,84.4,54513.0,84.0629,84.1027,83.8938,83.9535,54513.0
2025-03-18 13:50:00,84.4,84.41,84.2,84.29,43699.0,83.9535,83.9634,83.7545,83.8441,43699.0
2025-03-18 13:55:00,84.27,84.29,84.2,84.23,32164.0,83.8242,83.8441,83.7545,83.7844,32164.0
2025-03-18 14:00:00,84.25,84.33,84.22,84.29,46748.0,83.8043,83.8839,83.7744,83.8441,46748.0
2025-03-18 14:05:00,84.25,84.37,84.22,84.31,49269.0,83.8043,83.9237,83.7744,83.864,49269.0
2025-03-18 14:10:00,84.3,84.33,84.23,84.25,22878.0,83.854,83.8839,83.7844,83.8043,22878.0
2025-03-18 14:15:00,84.25,84.31,84.24,84.31,23552.0,83.8043,83.864,83.7943,83.864,23552.0
2025-03-18 14:20:00,84.31,84.36,84.26,84.29,22376.0,83.864,83.9137,83.8142,83.8441,22376.0
2025-03-18 14:25:00,84.27,84.31,84.15,84.22,58115.0,83.8242,83.864,83.7048,83.7744,58115.0
2025-03-18 14:30:00,84.21,84.29,84.2,84.2,32829.0,83.7645,83.8441,83.7545,83.7545,32829.0
2025-03-18 14:35:00,84.2,84.25,84.19,84.21,19839.0,83.7545,83.8043,83.7446,83.7645,19839.0
2025-03-18 14:40:00,84.21,84.22,84.16,84.19,26169.0,83.7645,83.7744,83.7148,83.7446,26169.0
2025-03-18 14:45:00,84.19,84.25,84.18,84.18,29845.0,83.7446,83.8043,83.7347,83.7347,29845.0
2025-03-18 14:50:00,84.22,84.23,84.17,84.2,32678.0,83.7744,83.7844,83.7247,83.7545,32678.0
2025-03-18 14:55:00,84.21,84.25,84.15,84.23,39922.0,83.7645,83.8043,83.7048,83.7844,39922.0
2025-03-18 15:00:00,84.22,84.26,84.18,84.23,27760.0,83.7744,83.8142,83.7347,83.7844,27760.0
2025-03-18 15:05:00,84.23,84.27,84.13,84.26,41611.0,83.7844,83.8242,83.6849,83.8142,41611.0
2025-03-18 15:10:00,84.26,84.34,84.23,84.26,37190.0,83.8142,83.8938,83.7844,83.8142,37190.0
2025-03-18 15:15:00,84.27,84.28,84.16,84.28,156976.0,83.8242,83.8341,83.7148,83.8341,156976.0
2025-03-18 15:20:00,84.28,84.3,84.22,84.22,26575.0,83.8341,83.854,83.7744,83.7744,26575.0
2025-03-18 15:25:00,84.25,84.32,84.18,84.28,51662.0,83.8043,83.8739,83.7347,83.8341,51662.0
2025-03-18 15:30:00,84.27,84.28,84.11,84.14,63883.0,83.8242,83.8341,83.665,83.6949,63883.0
2025-03-18 15:35:00,84.13,84.29,84.05,84.29,90059.0,83.6849,83.8441,83.6053,83.8441,90059.0
2025-03-18 15:40:00,84.29,84.3,84.11,84.15,112447.0,83.8441,83.854,83.665,83.7048,112447.0
2025-03-18 15:45:00,84.14,84.16,83.8,83.92,151650.0,83.6949,83.7148,83.3567,83.476,151650.0
2025-03-18 15:50:00,83.91,84.16,83.81,84.16,258825.0,83.4661,83.7148,83.3666,83.7148,258825.0
2025-03-18 15:55:00,84.16,84.19,83.95,84.06,571206.0,83.7148,83.7446,83.5059,83.6153,571206.0
2025-03-19 09:30:00,84.07,84.53,84.07,84.37,50338.0,83.6252,84.0828,83.6252,83.9237,50338.0
2025-03-19 09:35:00,84.36,84.47,83.94,84.3,44222.0,83.9137,84.0231,83.4959,83.854,44222.0
2025-03-19 09:40:00,84.24,84.32,84.09,84.25,17725.0,83.7943,83.8739,83.6451,83.8043,17725.0
2025-03-19 09:45:00,84.17,84.23,84.1,84.11,40543.0,83.7247,83.7844,83.6551,83.665,40543.0
2025-03-19 09:50:00,84.11,84.11,83.8,83.9,13274.0,83.665,83.665,83.3567,83.4561,13274.0
2025-03-19 09:55:00,83.87,83.95,83.62,83.88,145811.0,83.4263,83.5059,83.1776,83.4362,145811.0
2025-03-19 10:00:00,83.87,83.87,83.52,83.55,52575.0,83.4263,83.4263,83.0781,83.108,52575.0
2025-03-19 10:05:00,83.58,83.82,83.58,83.73,29101.0,83.1378,83.3766,83.1378,83.287,29101.0
2025-03-19 10:10:00,83.74,83.76,83.4,83.53,59983.0,83.297,83.3169,82.9588,83.0881,59983.0
2025-03-19 10:15:00,83.53,83.69,83.49,83.67,15014.0,83.0881,83.2472,83.0483,83.2274,15014.0
2025-03-19 10:20:00,83.67,83.82,83.67,83.81,19800.0,83.2274,83.3766,83.2274,83.3666,19800.0
2025-03-19 10:25:00,83.79,83.85,83.75,83.79,20302.0,83.3467,83.4064,83.3069,83.3467,20302.0
2025-03-19 10:30:00,83.78,83.85,83.77,83.81,29719.0,83.3368,83.4064,83.3268,83.3666,29719.0
2025-03-19 10:35:00,83.83,83.84,83.74,83.8,61051.0,83.3865,83.3965,83.297,83.3567,61051.0
2025-03-19 10:40:00,83.8,83.81,83.59,83.64,24411.0,83.3567,83.3666,83.1478,83.1975,24411.0
2025-03-19 10:45:00,83.64,83.84,83.64,83.76,26037.0,83.1975,83.3965,83.1975,83.3169,26037.0
2025-03-19 10:50:00,83.76,83.79,83.58,83.78,26296.0,83.3169,83.3467,83.1378,83.3368,26296.0
2025-03-19 10:55:00,83.78,83.78,83.67,83.68,29180.0,83.3368,83.3368,83.2274,83.2373,29180.0
2025-03-19 11:00:00,83.69,83.72,83.64,83.65,24265.0,83.2472,83.2771,83.1975,83.2075,24265.0
2025-03-19 11:05:00,83.66,83.66,83.41,83.52,218943.0,83.2174,83.2174,82.9687,83.0781,218943.0
2025-03-19 11:10:00,83.53,83.78,83.52,83.78,15438.0,83.0881,83.3368,83.0781,83.3368,15438.0
2025-03-19 11:15:00,83.76,83.82,83.63,83.63,61416.0,83.3169,83.3766,83.1876,83.1876,61416.0
2025-03-19 11:20:00,83.61,83.71,83.58,83.6,253021.0,83.1677,83.2671,83.1378,83.1577,253021.0
2025-03-19 11:25:00,83.6,83.76,83.52,83.76,64026.0,83.1577,83.3169,83.0781,83.3169,64026.0
2025-03-19 11:30:00,83.76,84.01,83.76,83.92,24552.0,83.3169,83.5656,83.3169,83.476,24552.0
2025-03-19 11:35:00,83.92,83.94,83.8,83.91,26986.0,83.476,83.4959,83.3567,83.4661,26986.0
2025-03-19 11:40:00,83.92,84.0,83.88,83.94,25409.0,83.476,83.5556,83.4362,83.4959,25409.0
2025-03-19 11:45:00,83.93,84.12,83.92,84.03,23826.0,83.486,83.675,83.476,83.5854,23826.0
2025-03-19 11:50:00,84.05,84.16,84.03,84.11,23987.0,83.6053,83.7148,83.5854,83.665,23987.0
2025-03-19 11:55:00,84.11,84.11,84.02,84.06,17294.0,83.665,83.665,83.5755,83.6153,17294.0
2025-03-19 12:00:00,84.06,84.11,84.04,84.07,14706.0,83.6153,83.665,83.5954,83.6252,14706.0
2025-03-19 12:05:00,84.06,84.08,84.0,84.0,18021.0,83.6153,83.6352,83.5556,83.5556,18021.0
2025-03-19 12:10:00,84.03,84.05,83.95,83.98,44282.0,83.5854,83.6053,83.5059,83.5357,44282.0
2025-03-19 12:15:00,83.98,84.05,83.97,83.98,18917.0,83.5357,83.6053,83.5258,83.5357,18917.0
2025-03-19 12:20:00,83.98,83.99,83.82,83.85,17448.0,83.5357,83.5457,83.3766,83.4064,17448.0
2025-03-19 12:25:00,83.86,83.98,83.81,83.98,26846.0,83.4163,83.5357,83.3666,83.5357,26846.0
2025-03-19 12:30:00,83.98,83.99,83.76,83.78,181337.0,83.5357,83.5457,83.3169,83.3368,181337.0
2025-03-19 12:35:00,83.78,84.07,83.74,84.05,25624.0,83.3368,83.6252,83.297,83.6053,25624.0
2025-03-19 12:40:00,84.05,84.16,84.03,84.12,17631.0,83.6053,83.7148,83.5854,83.675,17631.0
2025-03-19 12:45:00,84.12,84.13,84.06,84.07,16638.0,83.675,83.6849,83.6153,83.6252,16638.0
2025-03-19 12:50:00,84.09,84.11,84.03,84.09,58990.0,83.6451,83.665,83.5854,83.6451,58990.0
2025-03-19 12:55:00,84.08,84.1,83.94,83.96,12359.0,83.6352,83.6551,83.4959,83.5158,12359.0
2025-03-19 13:00:00,83.94,83.97,83.76,83.8,18392.0,83.4959,83.5258,83.3169,83.3567,18392.0
2025-03-19 13:05:00,83.82,83.82,83.69,83.76,20917.0,83.3766,83.3766,83.2472,83.3169,20917.0
2025-03-19 13:10:00,83.76,83.81,83.73,83.74,15150.0,83.3169,83.3666,83.287,83.297,15150.0
2025-03-19 13:15:00,83.75,83.78,83.68,83.74,19181.0,83.3069,83.3368,83.2373,83.297,19181.0
2025-03-19 13:20:00,83.73,83.74,83.7,83.72,14549.0,83.287,83.297,83.2572,83.2771,14549.0
2025-03-19 13:25:00,83.7,83.76,83.67,83.72,16638.0,83.2572,83.3169,83.2274,83.2771,16638.0
2025-03-19 13:30:00,83.71,83.74,83.65,83.65,24874.0,83.2671,83.297,83.2075,83.2075,24874.0
2025-03-19 13:35:00,83.67,83.76,83.65,83.72,15533.0,83.2274,83.3169,83.2075,83.2771,15533.0
2025-03-19 13:40:00,83.75,83.75,83.58,83.58,17690.0,83.3069,83.3069,83.1378,83.1378,17690.0
2025-03-19 13:45:00,83.6,83.62,83.37,83.48,136492.0,83.1577,83.1776,82.9289,83.0384,136492.0
2025-03-19 13:50:00,83.46,83.5,83.44,83.46,13839.0,83.0185,83.0583,82.9986,83.0185,13839.0
2025-03-19 13:55:00,83.45,83.45,83.28,83.28,15554.0,83.0085,83.0085,82.8394,82.8394,15554.0
2025-03-19 14:00:00,83.28,83.5,83.21,83.49,25182.0,82.8394,83.0583,82.7698,83.0483,25182.0
2025-03-19 14:05:00,83.46,83.7,83.45,83.62,18962.0,83.0185,83.2572,83.0085,83.1776,18962.0
2025-03-19 14:10:00,83.68,83.76,83.65,83.66,17391.0,83.2373,83.3169,83.2075,83.2174,17391.0
2025-03-19 14:15:00,83.67,83.68,83.59,83.61,17778.0,83.2274,83.2373,83.1478,83.1677,17778.0
2025-03-19 14:20:00,83.59,83.63,83.51,83.59,25356.0,83.1478,83.1876,83.0682,83.1478,25356.0
2025-03-19 14:25:00,83.58,83.7,83.55,83.61,22350.0,83.1378,83.2572,83.108,83.1677,22350.0
2025-03-19 14:30:00,83.61,83.9,83.59,83.88,58340.0,83.1677,83.4561,83.1478,83.4362,58340.0
2025-03-19 14:35:00,83.9,83.97,83.83,83.9,38970.0,83.4561,83.5258,83.3865,83.4561,38970.0
2025-03-19 14:40:00,83.9,84.14,83.88,84.05,42953.0,83.4561,83.6949,83.4362,83.6053,42953.0
2025-03-19 14:45:00,84.06,84.18,84.01,84.1,27148.0,83.6153,83.7347,83.5656,83.6551,27148.0
2025-03-19 14:50:00,84.12,84.27,84.02,84.14,88814.0,83.675,83.8242,83.5755,83.6949,88814.0
2025-03-19 14:55:00,84.14,84.18,83.89,83.94,92299.0,83.6949,83.7347,83.4462,83.4959,92299.0
2025-03-19 15:00:00,83.94,84.01,83.84,84.01,28742.0,83.4959,83.5656,83.3965,83.5656,28742.0
2025-03-19 15:05:00,83.98,84.15,83.96,84.15,234403.0,83.5357,83.7048,83.5158,83.7048,234403.0
2025-03-19 15:10:00,84.13,84.24,84.03,84.09,164970.0,83.6849,83.7943,83.5854,83.6451,164970.0
2025-03-19 15:15:00,84.1,84.15,83.94,84.04,72456.0,83.6551,83.7048,83.4959,83.5954,72456.0
2025-03-19 15:20:00,84.01,84.04,83.86,83.88,56741.0,83.5656,83.5954,83.4163,83.4362,56741.0
2025-03-19 15:25:00,83.89,83.95,83.76,83.94,34324.0,83.4462,83.5059,83.3169,83.4959,34324.0
2025-03-19 15:30:00,83.94,84.06,83.82,83.93,142287.0,83.4959,83.6153,83.3766,83.486,142287.0
2025-03-19 15:35:00,83.95,84.03,83.77,83.86,57685.0,83.5059,83.5854,83.3268,83.4163,57685.0
2025-03-19 15:40:00,83.86,83.93,83.74,83.82,65857.0,83.4163,83.486,83.297,83.3766,65857.0
2025-03-19 15:45:00,83.81,84.1,83.8,84.05,72340.0,83.3666,83.6551,83.3567,83.6053,72340.0
2025-03-19 15:50:00,84.08,84.12,83.79,83.95,68153.0,83.6352,83.675,83.3467,83.5059,68153.0
2025-03-19 15:55:00,83.95,83.99,83.59,83.67,361407.0,83.5059,83.5457,83.1478,83.2274,361407.0
2025-03-20 09:30:00,83.09,83.66,83.09,83.51,27800.0,82.6504,83.2174,82.6504,83.0682,27800.0
2025-03-20 09:35:00,83.37,83.5,83.37,83.45,1406.0,82.9289,83.0583,82.9289,83.0085,1406.0
2025-03-20 09:40:00,83.35,83.85,83.34,83.78,9576.0,82.909,83.4064,82.8991,83.3368,9576.0
2025-03-20 09:45:00,83.8,83.84,83.61,83.78,15760.0,83.3567,83.3965,83.1677,83.3368,15760.0
2025-03-20 09:50:00,83.82,84.1,83.73,84.1,28250.0,83.3766,83.6551,83.287,83.6551,28250.0
2025-03-20 09:55:00,84.07,84.17,84.01,84.02,11305.0,83.6252,83.7247,83.5656,83.5755,11305.0
2025-03-20 10:00:00,83.98,84.23,83.98,84.13,129006.0,83.5357,83.7844,83.5357,83.6849,129006.0
2025-03-20 10:05:00,84.13,84.47,84.12,84.25,36181.0,83.6849,84.0231,83.675,83.8043,36181.0
2025-03-20 10:10:00,84.28,84.3,84.14,84.29,153774.0,83.8341,83.854,83.6949,83.8441,153774.0
2025-03-20 10:15:00,84.29,84.39,84.28,84.36,109600.0,83.8441,83.9435,83.8341,83.9137,109600.0
2025-03-20 10:20:00,84.33,84.53,84.31,84.52,60071.0,83.8839,84.0828,83.864,84.0729,60071.0
2025-03-20 10:25:00,84.53,84.56,84.43,84.48,96842.0,84.0828,84.1126,83.9833,84.0331,96842.0
2025-03-20 10:30:00,84.5,84.66,84.46,84.54,29337.0,84.053,84.2121,84.0132,84.0928,29337.0
2025-03-20 10:35:00,84.54,84.54,84.48,84.52,17645.0,84.0928,84.0928,84.0331,84.0729,17645.0
2025-03-20 10:40:00,84.52,84.61,84.52,84.55,18324.0,84.0729,84.1624,84.0729,84.1027,18324.0
2025-03-20 10:45:00,84.56,84.64,84.53,84.61,23350.0,84.1126,84.1922,84.0828,84.1624,23350.0
2025-03-20 10:50:00,84.61,84.63,84.45,84.46,32722.0,84.1624,84.1823,84.0032,84.0132,32722.0
2025-03-20 10:55:00,84.44,84.49,84.38,84.47,21281.0,83.9933,84.043,83.9336,84.0231,21281.0
2025-03-20 11:00:00,84.48,84.54,84.38,84.54,47294.0,84.0331,84.0928,83.9336,84.0928,47294.0
2025-03-20 11:05:00,84.55,84.56,84.36,84.36,16678.0,84.1027,84.1126,83.9137,83.9137,16678.0
2025-03-20 11:10:00,84.39,84.42,84.35,84.36,25356.0,83.9435,83.9734,83.9038,83.9137,25356.0
2025-03-20 11:15:00,84.36,84.37,84.24,84.29,106059.0,83.9137,83.9237,83.7943,83.8441,106059.0
2025-03-20 11:20:00,84.28,84.32,84.15,84.17,25186.0,83.8341,83.8739,83.7048,83.7247,25186.0
2025-03-20 11:25:00,84.14,84.15,83.92,83.92,26004.0,83.6949,83.7048,83.476,83.476,26004.0
2025-03-20 11:30:00,83.92,83.96,83.77,83.77,25107.0,83.476,83.5158,83.3268,83.3268,25107.0
2025-03-20 11:35:00,83.8,84.02,83.79,84.02,30667.0,83.3567,83.5755,83.3467,83.5755,30667.0
2025-03-20 11:40:00,84.02,84.17,84.01,84.01,21616.0,83.5755,83.7247,83.5656,83.5656,21616.0
2025-03-20 11:45:00,83.94,84.13,83.94,84.03,24847.0,83.4959,83.6849,83.4959,83.5854,24847.0
2025-03-20 11:50:00,84.0,84.06,84.0,84.04,6905.0,83.5556,83.6153,83.5556,83.5954,6905.0
2025-03-20 11:55:00,84.04,84.13,83.95,84.07,20228.0,83.5954,83.6849,83.5059,83.6252,20228.0
2025-03-20 12:00:00,84.05,84.13,84.02,84.04,37875.0,83.6053,83.6849,83.5755,83.5954,37875.0
2025-03-20 12:05:00,84.06,84.07,83.91,83.91,20336.0,83.6153,83.6252,83.4661,83.4661,20336.0
2025-03-20 12:10:00,83.91,83.91,83.77,83.88,15729.0,83.4661,83.4661,83.3268,83.4362,15729.0
2025-03-20 12:15:00,83.85,83.94,83.81,83.92,15787.0,83.4064,83.4959,83.3666,83.476,15787.0
2025-03-20 12:20:00,83.95,83.99,83.85,83.92,262611.0,83.5059,83.5457,83.4064,83.476,262611.0
2025-03-20 12:25:00,83.92,83.93,83.72,83.77,41666.0,83.476,83.486,83.2771,83.3268,41666.0
2025-03-20 12:30:00,83.78,83.93,83.76,83.84,16338.0,83.3368,83.486,83.3169,83.3965,16338.0
2025-03-20 12:35:00,83.83,83.89,83.72,83.72,14183.0,83.3865,83.4462,83.2771,83.2771,14183.0
2025-03-20 12:40:00,83.72,83.83,83.7,83.79,8888.0,83.2771,83.3865,83.2572,83.3467,8888.0
2025-03-20 12:45:00,83.8,83.8,83.6,83.63,17569.0,83.3567,83.3567,83.1577,83.1876,17569.0
2025-03-20 12:50:00,83.6,83.75,83.6,83.69,20487.0,83.1577,83.3069,83.1577,83.2472,20487.0
2025-03-20 12:55:00,83.7,83.7,83.57,83.58,22512.0,83.2572,83.2572,83.1279,83.1378,22512.0
2025-03-20 13:00:00,83.58,83.72,83.58,83.65,39408.0,83.1378,83.2771,83.1378,83.2075,39408.0
2025-03-20 13:05:00,83.65,83.7,83.62,83.69,15539.0,83.2075,83.2572,83.1776,83.2472,15539.0
2025-03-20 13:10:00,83.68,83.74,83.66,83.73,17422.0,83.2373,83.297,83.2174,83.287,17422.0
2025-03-20 13:15:00,83.73,83.74,83.63,83.73,19740.0,83.287,83.297,83.1876,83.287,19740.0
2025-03-20 13:20:00,83.73,83.84,83.71,83.73,9546.0,83.287,83.3965,83.2671,83.287,9546.0
2025-03-20 13:25:00,83.72,83.74,83.62,83.68,38433.0,83.2771,83.297,83.1776,83.2373,38433.0
2025-03-20 13:30:00,83.69,83.73,83.68,83.69,17992.0,83.2472,83.287,83.2373,83.2472,17992.0
2025-03-20 13:35:00,83.69,83.85,83.68,83.84,8808.0,83.2472,83.4064,83.2373,83.3965,8808.0
2025-03-20 13:40:00,83.82,83.91,83.81,83.88,29451.0,83.3766,83.4661,83.3666,83.4362,29451.0
2025-03-20 13:45:00,83.88,83.92,83.84,83.87,21366.0,83.4362,83.476,83.3965,83.4263,21366.0
2025-03-20 13:50:00,83.87,83.91,83.77,83.77,11113.0,83.4263,83.4661,83.3268,83.3268,11113.0
2025-03-20 13:55:00,83.77,83.79,83.67,83.77,18167.0,83.3268,83.3467,83.2274,83.3268,18167.0
2025-03-20 14:00:00,83.77,83.8,83.54,83.59,23650.0,83.3268,83.3567,83.098,83.1478,23650.0
2025-03-20 14:05:00,83.59,83.7,83.57,83.66,56625.0,83.1478,83.2572,83.1279,83.2174,56625.0
2025-03-20 14:10:00,83.68,83.77,83.68,83.71,14366.0,83.2373,83.3268,83.2373,83.2671,14366.0
2025-03-20 14:15:00,83.73,83.86,83.71,83.81,19171.0,83.287,83.4163,83.2671,83.3666,19171.0
2025-03-20 14:20:00,83.81,83.82,83.76,83.78,11272.0,83.3666,83.3766,83.3169,83.3368,11272.0
2025-03-20 14:25:00,83.77,83.84,83.75,83.79,20214.0,83.3268,83.3965,83.3069,83.3467,20214.0
2025-03-20 14:30:00,83.8,83.8,83.75,83.77,50204.0,83.3567,83.3567,83.3069,83.3268,50204.0
2025-03-20 14:35:00,83.77,83.81,83.67,83.71,20585.0,83.3268,83.3666,83.2274,83.2671,20585.0
2025-03-20 14:40:00,83.71,83.81,83.7,83.75,17482.0,83.2671,83.3666,83.2572,83.3069,17482.0
2025-03-20 14:45:00,83.77,83.81,83.7,83.81,16275.0,83.3268,83.3666,83.2572,83.3666,16275.0
2025-03-20 14:50:00,83.82,83.92,83.82,83.88,24248.0,83.3766,83.476,83.3766,83.4362,24248.0
2025-03-20 14:55:00,83.91,83.91,83.69,83.73,12202.0,83.4661,83.4661,83.2472,83.287,12202.0
2025-03-20 15:00:00,83.74,83.91,83.72,83.79,17215.0,83.297,83.4661,83.2771,83.3467,17215.0
2025-03-20 15:05:00,83.81,83.89,83.78,83.84,83062.0,83.3666,83.4462,83.3368,83.3965,83062.0
2025-03-20 15:10:00,83.84,83.92,83.82,83.86,25369.0,83.3965,83.476,83.3766,83.4163,25369.0
2025-03-20 15:15:00,83.86,83.89,83.82,83.88,81270.0,83.4163,83.4462,83.3766,83.4362,81270.0
2025-03-20 15:20:00,83.88,83.96,83.87,83.91,28114.0,83.4362,83.5158,83.4263,83.4661,28114.0
2025-03-20 15:25:00,83.92,83.92,83.72,83.75,56557.0,83.476,83.476,83.2771,83.3069,56557.0
2025-03-20 15:30:00,83.76,83.88,83.64,83.73,43485.0,83.3169,83.4362,83.1975,83.287,43485.0
2025-03-20 15:35:00,83.73,83.9,83.62,83.89,25488.0,83.287,83.4561,83.1776,83.4462,25488.0
2025-03-20 15:40:00,83.89,83.91,83.76,83.76,42177.0,83.4462,83.4661,83.3169,83.3169,42177.0
2025-03-20 15:45:00,83.76,83.85,83.76,83.84,55850.0,83.3169,83.4064,83.3169,83.3965,55850.0
2025-03-20 15:50:00,83.86,83.88,83.68,83.78,309792.0,83.4163,83.4362,83.2373,83.3368,309792.0
2025-03-20 15:55:00,83.78,83.81,83.61,83.69,225777.0,83.3368,83.3666,83.1677,83.2472,225777.0
2025-03-21 09:30:00,83.27,83.99,82.94,83.91,666216.0,82.8295,83.5457,82.5012,83.4661,666216.0
2025-03-21 09:35:00,83.8,83.95,83.6,83.6,63676.0,83.3567,83.5059,83.1577,83.1577,63676.0
2025-03-21 09:40:00,83.59,83.7,83.46,83.67,19465.0,83.1478,83.2572,83.0185,83.2274,19465.0
2025-03-21 09:45:00,83.67,83.73,83.4,83.46,28239.0,83.2274,83.287,82.9588,83.0185,28239.0
2025-03-21 09:50:00,83.45,83.56,83.17,83.28,28099.0,83.0085,83.1179,82.73,82.8394,28099.0
2025-03-21 09:55:00,83.31,83.35,83.16,83.27,45147.0,82.8693,82.909,82.7201,82.8295,45147.0
2025-03-21 10:00:00,83.27,83.28,82.93,82.94,31848.0,82.8295,82.8394,82.4913,82.5012,31848.0
2025-03-21 10:05:00,82.95,82.96,82.73,82.76,37289.0,82.5112,82.5211,82.2923,82.3222,37289.0
2025-03-21 10:10:00,82.75,82.86,82.59,82.84,34671.0,82.3122,82.4216,82.1531,82.4017,34671.0
2025-03-21 10:15:00,82.83,82.93,82.72,82.91,31565.0,82.3918,82.4913,82.2824,82.4714,31565.0
2025-03-21 10:20:00,82.92,82.98,82.89,82.9,27471.0,82.4813,82.541,82.4515,82.4614,27471.0
2025-03-21 10:25:00,82.91,83.0,82.71,82.72,48909.0,82.4714,82.5609,82.2724,82.2824,48909.0
2025-03-21 10:30:00,82.71,82.79,82.67,82.69,31722.0,82.2724,82.352,82.2326,82.2525,31722.0
2025-03-21 10:35:00,82.67,82.71,82.62,82.67,27882.0,82.2326,82.2724,82.1829,82.2326,27882.0
2025-03-21 10:40:00,82.66,82.83,82.65,82.83,28637.0,82.2227,82.3918,82.2127,82.3918,28637.0
2025-03-21 10:45:00,82.84,82.88,82.75,82.83,38505.0,82.4017,82.4415,82.3122,82.3918,38505.0
2025-03-21 10:50:00,82.83,82.95,82.8,82.95,25320.0,82.3918,82.5112,82.362,82.5112,25320.0
2025-03-21 10:55:00,82.95,83.05,82.93,83.04,28106.0,82.5112,82.6106,82.4913,82.6007,28106.0
2025-03-21 11:00:00,83.07,83.08,82.61,82.64,62963.0,82.6305,82.6405,82.173,82.2028,62963.0
2025-03-21 11:05:00,82.64,82.91,82.63,82.87,23203.0,82.2028,82.4714,82.1929,82.4316,23203.0
2025-03-21 11:10:00,82.86,82.93,82.79,82.8,27938.0,82.4216,82.4913,82.352,82.362,27938.0
2025-03-21 11:15:00,82.79,82.87,82.77,82.78,34346.0,82.352,82.4316,82.3321,82.3421,34346.0
2025-03-21 11:20:00,82.76,82.92,82.74,82.9,30166.0,82.3222,82.4813,82.3023,82.4614,30166.0
2025-03-21 11:25:00,82.87,82.96,82.87,82.96,23882.0,82.4316,82.5211,82.4316,82.5211,23882.0
2025-03-21 11:30:00,82.94,82.97,82.88,82.91,22508.0,82.5012,82.5311,82.4415,82.4714,22508.0
2025-03-21 11:35:00,82.91,83.03,82.9,83.01,17449.0,82.4714,82.5907,82.4614,82.5708,17449.0
2025-03-21 11:40:00,83.0,83.03,82.95,82.97,15827.0,82.5609,82.5907,82.5112,82.5311,15827.0
2025-03-21 11:45:00,82.97,82.99,82.87,82.9,39901.0,82.5311,82.551,82.4316,82.4614,39901.0
2025-03-21 11:50:00,82.89,82.9,82.84,82.88,57201.0,82.4515,82.4614,82.4017,82.4415,57201.0
2025-03-21 11:55:00,82.88,82.94,82.88,82.92,22899.0,82.4415,82.5012,82.4415,82.4813,22899.0
2025-03-21 12:00:00,82.92,83.02,82.88,83.01,48820.0,82.4813,82.5808,82.4415,82.5708,48820.0
2025-03-21 12:05:00,83.0,83.12,82.97,83.08,27675.0,82.5609,82.6803,82.5311,82.6405,27675.0
2025-03-21 12:10:00,83.08,83.12,83.06,83.1,42221.0,82.6405,82.6803,82.6206,82.6604,42221.0
2025-03-21 12:15:00,83.1,83.19,83.07,83.17,17082.0,82.6604,82.7499,82.6305,82.73,17082.0
2025-03-21 12:20:00,83.17,83.22,83.1,83.11,32899.0,82.73,82.7797,82.6604,82.6703,32899.0
2025-03-21 12:25:00,83.11,83.14,83.09,83.11,21353.0,82.6703,82.7002,82.6504,82.6703,21353.0
2025-03-21 12:30:00,83.13,83.14,83.01,83.07,27006.0,82.6902,82.7002,82.5708,82.6305,27006.0
2025-03-21 12:35:00,83.05,83.18,83.04,83.17,26481.0,82.6106,82.7399,82.6007,82.73,26481.0
2025-03-21 12:40:00,83.17,83.19,83.1,83.15,28571.0,82.73,82.7499,82.6604,82.7101,28571.0
2025-03-21 12:45:00,83.16,83.27,83.15,83.27,24699.0,82.7201,82.8295,82.7101,82.8295,24699.0
2025-03-21 12:50:00,83.27,83.35,83.25,83.3,26754.0,82.8295,82.909,82.8096,82.8593,26754.0
2025-03-21 12:55:00,83.3,83.47,83.3,83.46,13747.0,82.8593,83.0284,82.8593,83.0185,13747.0
2025-03-21 13:00:00,83.46,83.51,83.43,83.51,52987.0,83.0185,83.0682,82.9886,83.0682,52987.0
2025-03-21 13:05:00,83.5,83.54,83.48,83.53,10481.0,83.0583,83.098,83.0384,83.0881,10481.0
2025-03-21 13:10:00,83.53,83.53,83.39,83.44,31702.0,83.0881,83.0881,82.9488,82.9986,31702.0
2025-03-21 13:15:00,83.42,83.48,83.33,83.37,42694.0,82.9787,83.0384,82.8892,82.9289,42694.0
2025-03-21 13:20:00,83.36,83.47,83.3,83.44,14117.0,82.919,83.0284,82.8593,82.9986,14117.0
2025-03-21 13:25:00,83.45,83.45,83.36,83.38,23702.0,83.0085,83.0085,82.919,82.9389,23702.0
2025-03-21 13:30:00,83.38,83.38,83.27,83.31,21743.0,82.9389,82.9389,82.8295,82.8693,21743.0
2025-03-21 13:35:00,83.31,83.38,83.3,83.38,19482.0,82.8693,82.9389,82.8593,82.9389,19482.0
2025-03-21 13:40:00,83.38,83.54,83.38,83.53,40852.0,82.9389,83.098,82.9389,83.0881,40852.0
2025-03-21 13:45:00,83.54,83.67,83.5,83.62,31582.0,83.098,83.2274,83.0583,83.1776,31582.0
2025-03-21 13:50:00,83.64,83.68,83.48,83.51,60787.0,83.1975,83.2373,83.0384,83.0682,60787.0
2025-03-21 13:55:00,83.51,83.59,83.49,83.52,60495.0,83.0682,83.1478,83.0483,83.0781,60495.0
2025-03-21 14:00:00,83.52,83.57,83.46,83.51,57974.0,83.0781,83.1279,83.0185,83.0682,57974.0
2025-03-21 14:05:00,83.51,83.52,83.45,83.51,21703.0,83.0682,83.0781,83.0085,83.0682,21703.0
2025-03-21 14:10:00,83.5,83.51,83.45,83.48,49328.0,83.0583,83.0682,83.0085,83.0384,49328.0
2025-03-21 14:15:00,83.47,83.49,83.44,83.49,21099.0,83.0284,83.0483,82.9986,83.0483,21099.0
2025-03-21 14:20:00,83.49,83.6,83.49,83.5,39833.0,83.0483,83.1577,83.0483,83.0583,39833.0
2025-03-21 14:25:00,83.5,83.5,83.39,83.4,36157.0,83.0583,83.0583,82.9488,82.9588,36157.0
2025-03-21 14:30:00,83.4,83.51,83.39,83.47,85173.0,82.9588,83.0682,82.9488,83.0284,85173.0
2025-03-21 14:35:00,83.47,83.55,83.45,83.53,59004.0,83.0284,83.108,83.0085,83.0881,59004.0
2025-03-21 14:40:00,83.53,83.57,83.53,83.56,33830.0,83.0881,83.1279,83.0881,83.1179,33830.0
2025-03-21 14:45:00,83.55,83.55,83.4,83.46,56589.0,83.108,83.108,82.9588,83.0185,56589.0
2025-03-21 14:50:00,83.45,83.47,83.29,83.3,46041.0,83.0085,83.0284,82.8494,82.8593,46041.0
2025-03-21 14:55:00,83.3,83.33,83.18,83.19,50695.0,82.8593,82.8892,82.7399,82.7499,50695.0
2025-03-21 15:00:00,83.21,83.21,83.02,83.08,77858.0,82.7698,82.7698,82.5808,82.6405,77858.0
2025-03-21 15:05:00,83.09,83.15,82.98,83.0,53328.0,82.6504,82.7101,82.541,82.5609,53328.0
2025-03-21 15:10:00,83.0,83.1,83.0,83.03,60739.0,82.5609,82.6604,82.5609,82.5907,60739.0
2025-03-21 15:15:00,83.04,83.21,83.0,83.19,58953.0,82.6007,82.7698,82.5609,82.7499,58953.0
2025-03-21 15:20:00,83.19,83.2,82.98,82.99,104756.0,82.7499,82.7598,82.541,82.551,104756.0
2025-03-21 15:25:00,82.99,83.04,82.86,82.9,114557.0,82.551,82.6007,82.4216,82.4614,114557.0
2025-03-21 15:30:00,82.89,82.94,82.77,82.84,124068.0,82.4515,82.5012,82.3321,82.4017,124068.0
2025-03-21 15:35:00,82.83,82.98,82.69,82.85,132108.0,82.3918,82.541,82.2525,82.4117,132108.0
2025-03-21 15:40:00,82.86,82.88,82.77,82.86,143044.0,82.4216,82.4415,82.3321,82.4216,143044.0
2025-03-21 15:45:00,82.86,82.88,82.64,82.84,168351.0,82.4216,82.4415,82.2028,82.4017,168351.0
2025-03-21 15:50:00,82.86,82.94,82.68,82.9,192891.0,82.4216,82.5012,82.2426,82.4614,192891.0
2025-03-21 15:55:00,82.9,83.18,82.82,83.12,642034.0,82.4614,82.7399,82.3819,82.6803,642034.0
2025-03-24 09:30:00,83.87,83.97,83.36,83.62,44737.0,83.4263,83.5258,82.919,83.1776,44737.0
2025-03-24 09:35:00,83.62,83.82,83.47,83.48,12170.0,83.1776,83.3766,83.0284,83.0384,12170.0
2025-03-24 09:40:00,83.52,83.88,83.52,83.7,22930.0,83.0781,83.4362,83.0781,83.2572,22930.0
2025-03-24 09:45:00,83.69,83.8,83.63,83.72,8981.0,83.2472,83.3567,83.1876,83.2771,8981.0
2025-03-24 09:50:00,83.72,83.74,83.62,83.62,16383.0,83.2771,83.297,83.1776,83.1776,16383.0
2025-03-24 09:55:00,83.67,83.94,83.61,83.88,15816.0,83.2274,83.4959,83.1677,83.4362,15816.0
2025-03-24 10:00:00,83.89,84.06,83.84,83.84,17894.0,83.4462,83.6153,83.3965,83.3965,17894.0
2025-03-24 10:05:00,83.89,84.0,83.83,83.99,18894.0,83.4462,83.5556,83.3865,83.5457,18894.0
2025-03-24 10:10:00,83.98,84.15,83.96,84.08,29708.0,83.5357,83.7048,83.5158,83.6352,29708.0
2025-03-24 10:15:00,84.06,84.16,83.95,83.97,13839.0,83.6153,83.7148,83.5059,83.5258,13839.0
2025-03-24 10:20:00,83.97,84.11,83.71,83.73,21277.0,83.5258,83.665,83.2671,83.287,21277.0
2025-03-24 10:25:00,83.74,83.86,83.71,83.84,29248.0,83.297,83.4163,83.2671,83.3965,29248.0
2025-03-24 10:30:00,83.87,83.96,83.83,83.95,19686.0,83.4263,83.5158,83.3865,83.5059,19686.0
2025-03-24 10:35:00,83.94,83.96,83.88,83.96,28333.0,83.4959,83.5158,83.4362,83.5158,28333.0
2025-03-24 10:40:00,83.95,83.96,83.79,83.8,9055.0,83.5059,83.5158,83.3467,83.3567,9055.0
2025-03-24 10:45:00,83.8,83.96,83.74,83.89,17239.0,83.3567,83.5158,83.297,83.4462,17239.0
2025-03-24 10:50:00,83.91,83.92,83.82,83.87,14163.0,83.4661,83.476,83.3766,83.4263,14163.0
2025-03-24 10:55:00,83.86,83.95,83.83,83.93,14589.0,83.4163,83.5059,83.3865,83.486,14589.0
2025-03-24 11:00:00,83.95,84.0,83.92,83.98,17238.0,83.5059,83.5556,83.476,83.5357,17238.0
2025-03-24 11:05:00,83.98,84.05,83.95,83.95,20497.0,83.5357,83.6053,83.5059,83.5059,20497.0
2025-03-24 11:10:00,83.94,84.04,83.94,84.04,6056.0,83.4959,83.5954,83.4959,83.5954,6056.0
2025-03-24 11:15:00,84.06,84.16,84.06,84.11,16063.0,83.6153,83.7148,83.6153,83.665,16063.0
2025-03-24 11:20:00,84.12,84.18,84.12,84.13,8368.0,83.675,83.7347,83.675,83.6849,8368.0
2025-03-24 11:25:00,84.13,84.15,84.05,84.08,15973.0,83.6849,83.7048,83.6053,83.6352,15973.0
2025-03-24 11:30:00,84.08,84.11,84.04,84.1,9029.0,83.6352,83.665,83.5954,83.6551,9029.0
2025-03-24 11:35:00,84.1,84.18,84.1,84.17,9130.0,83.6551,83.7347,83.6551,83.7247,9130.0
2025-03-24 11:40:00,84.17,84.29,84.17,84.29,11844.0,83.7247,83.8441,83.7247,83.8441,11844.0
2025-03-24 11:45:00,84.29,84.36,84.23,84.23,19337.0,83.8441,83.9137,83.7844,83.7844,19337.0
2025-03-24 11:50:00,84.23,84.32,84.23,84.28,7272.0,83.7844,83.8739,83.7844,83.8341,7272.0
2025-03-24 11:55:00,84.28,84.32,84.26,84.31,8461.0,83.8341,83.8739,83.8142,83.864,8461.0
2025-03-24 12:00:00,84.31,84.34,84.3,84.31,13767.0,83.864,83.8938,83.854,83.864,13767.0
2025-03-24 12:05:00,84.32,84.38,84.29,84.29,28473.0,83.8739,83.9336,83.8441,83.8441,28473.0
2025-03-24 12:10:00,84.29,84.34,84.27,84.34,15830.0,83.8441,83.8938,83.8242,83.8938,15830.0
2025-03-24 12:15:00,84.35,84.38,84.18,84.18,27986.0,83.9038,83.9336,83.7347,83.7347,27986.0
2025-03-24 12:20:00,84.17,84.3,84.16,84.29,88746.0,83.7247,83.854,83.7148,83.8441,88746.0
2025-03-24 12:25:00,84.28,84.31,84.18,84.21,18004.0,83.8341,83.864,83.7347,83.7645,18004.0
2025-03-24 12:30:00,84.19,84.2,84.03,84.07,14236.0,83.7446,83.7545,83.5854,83.6252,14236.0
2025-03-24 12:35:00,84.07,84.1,83.99,84.0,13862.0,83.6252,83.6551,83.5457,83.5556,13862.0
2025-03-24 12:40:00,83.98,84.04,83.92,84.04,18808.0,83.5357,83.5954,83.476,83.5954,18808.0
2025-03-24 12:45:00,84.04,84.06,83.96,83.98,13275.0,83.5954,83.6153,83.5158,83.5357,13275.0
2025-03-24 12:50:00,83.99,84.06,83.97,84.04,43204.0,83.5457,83.6153,83.5258,83.5954,43204.0
2025-03-24 12:55:00,84.03,84.03,83.97,83.99,12979.0,83.5854,83.5854,83.5258,83.5457,12979.0
2025-03-24 13:00:00,83.98,84.01,83.95,83.97,11923.0,83.5357,83.5656,83.5059,83.5258,11923.0
2025-03-24 13:05:00,83.97,84.02,83.92,83.92,16388.0,83.5258,83.5755,83.476,83.476,16388.0
2025-03-24 13:10:00,83.91,83.94,83.9,83.94,7095.0,83.4661,83.4959,83.4561,83.4959,7095.0
2025-03-24 13:15:00,83.93,84.03,83.93,84.02,8239.0,83.486,83.5854,83.486,83.5755,8239.0
2025-03-24 13:20:00,84.01,84.12,84.01,84.05,35799.0,83.5656,83.675,83.5656,83.6053,35799.0
2025-03-24 13:25:00,84.05,84.08,84.02,84.06,21515.0,83.6053,83.6352,83.5755,83.6153,21515.0
2025-03-24 13:30:00,84.08,84.15,84.06,84.15,21609.0,83.6352,83.7048,83.6153,83.7048,21609.0
2025-03-24 13:35:00,84.15,84.21,84.14,84.19,22589.0,83.7048,83.7645,83.6949,83.7446,22589.0
2025-03-24 13:40:00,84.2,84.28,84.2,84.27,19811.0,83.7545,83.8341,83.7545,83.8242,19811.0
2025-03-24 13:45:00,84.27,84.29,84.19,84.21,13718.0,83.8242,83.8441,83.7446,83.7645,13718.0
2025-03-24 13:50:00,84.23,84.3,84.19,84.3,11079.0,83.7844,83.854,83.7446,83.854,11079.0
2025-03-24 13:55:00,84.3,84.3,84.21,84.24,18717.0,83.854,83.854,83.7645,83.7943,18717.0
2025-03-24 14:00:00,84.25,84.25,83.9,83.92,23567.0,83.8043,83.8043,83.4561,83.476,23567.0
2025-03-24 14:05:00,83.92,83.95,83.82,83.86,59783.0,83.476,83.5059,83.3766,83.4163,59783.0
2025-03-24 14:10:00,83.85,83.86,83.73,83.75,15692.0,83.4064,83.4163,83.287,83.3069,15692.0
2025-03-24 14:15:00,83.73,83.81,83.73,83.78,15126.0,83.287,83.3666,83.287,83.3368,15126.0
2025-03-24 14:20:00,83.77,83.77,83.63,83.63,15365.0,83.3268,83.3268,83.1876,83.1876,15365.0
2025-03-24 14:25:00,83.63,83.72,83.63,83.72,15491.0,83.1876,83.2771,83.1876,83.2771,15491.0
2025-03-24 14:30:00,83.7,83.79,83.7,83.77,16564.0,83.2572,83.3467,83.2572,83.3268,16564.0
2025-03-24 14:35:00,83.76,83.89,83.76,83.89,20647.0,83.3169,83.4462,83.3169,83.4462,20647.0
2025-03-24 14:40:00,83.89,83.99,83.86,83.94,18585.0,83.4462,83.5457,83.4163,83.4959,18585.0
2025-03-24 14:45:00,83.94,84.05,83.89,83.97,16974.0,83.4959,83.6053,83.4462,83.5258,16974.0
2025-03-24 14:50:00,83.96,84.02,83.94,83.98,12432.0,83.5158,83.5755,83.4959,83.5357,12432.0
2025-03-24 14:55:00,83.98,84.07,83.98,84.06,14429.0,83.5357,83.6252,83.5357,83.6153,14429.0
2025-03-24 15:00:00,84.06,84.07,83.94,84.05,41273.0,83.6153,83.6252,83.4959,83.6053,41273.0
2025-03-24 15:05:00,84.05,84.06,83.99,84.0,18207.0,83.6053,83.6153,83.5457,83.5556,18207.0
2025-03-24 15:10:00,84.0,84.02,83.95,83.97,27691.0,83.5556,83.5755,83.5059,83.5258,27691.0
2025-03-24 15:15:00,83.97,84.11,83.97,84.05,25514.0,83.5258,83.665,83.5258,83.6053,25514.0
2025-03-24 15:20:00,84.06,84.1,84.03,84.08,22622.0,83.6153,83.6551,83.5854,83.6352,22622.0
2025-03-24 15:25:00,84.08,84.14,84.02,84.05,30950.0,83.6352,83.6949,83.5755,83.6053,30950.0
2025-03-24 15:30:00,84.05,84.13,84.02,84.12,26900.0,83.6053,83.6849,83.5755,83.675,26900.0
2025-03-24 15:35:00,84.11,84.25,84.02,84.17,42254.0,83.665,83.8043,83.5755,83.7247,42254.0
2025-03-24 15:40:00,84.2,84.2,84.09,84.17,36409.0,83.7545,83.7545,83.6451,83.7247,36409.0
2025-03-24 15:45:00,84.17,84.35,84.17,84.35,32144.0,83.7247,83.9038,83.7247,83.9038,32144.0
2025-03-24 15:50:00,84.33,84.4,84.14,84.4,88945.0,83.8839,83.9535,83.6949,83.9535,88945.0
2025-03-24 15:55:00,84.39,84.4,84.12,84.2,272063.0,83.9435,83.9535,83.675,83.7545,272063.0
2025-03-25 09:30:00,84.48,84.82,84.29,84.74,29729.0,84.0331,84.3713,83.8441,84.2917,29729.0
2025-03-25 09:35:00,84.55,84.82,84.55,84.75,9537.0,84.1027,84.3713,84.1027,84.3016,9537.0
2025-03-25 09:40:00,84.75,84.89,84.67,84.72,27186.0,84.3016,84.4409,84.2221,84.2718,27186.0
2025-03-25 09:45:00,84.71,84.71,84.34,84.34,12140.0,84.2619,84.2619,83.8938,83.8938,12140.0
2025-03-25 09:50:00,84.35,84.35,84.13,84.28,13357.0,83.9038,83.9038,83.6849,83.8341,13357.0
2025-03-25 09:55:00,84.31,84.33,84.06,84.09,18040.0,83.864,83.8839,83.6153,83.6451,18040.0
2025-03-25 10:00:00,84.05,84.43,84.04,84.4,12282.0,83.6053,83.9833,83.5954,83.9535,12282.0
2025-03-25 10:05:00,84.39,84.56,84.33,84.55,23558.0,83.9435,84.1126,83.8839,84.1027,23558.0
2025-03-25 10:10:00,84.56,84.61,84.36,84.38,18931.0,84.1126,84.1624,83.9137,83.9336,18931.0
2025-03-25 10:15:00,84.43,84.58,84.42,84.56,10119.0,83.9833,84.1325,83.9734,84.1126,10119.0
2025-03-25 10:20:00,84.56,84.71,84.55,84.67,9517.0,84.1126,84.2619,84.1027,84.2221,9517.0
2025-03-25 10:25:00,84.69,84.71,84.65,84.68,10425.0,84.242,84.2619,84.2022,84.232,10425.0
2025-03-25 10:30:00,84.68,84.75,84.64,84.75,16469.0,84.232,84.3016,84.1922,84.3016,16469.0
2025-03-25 10:35:00,84.75,84.8,84.62,84.64,9670.0,84.3016,84.3514,84.1723,84.1922,9670.0
2025-03-25 10:40:00,84.61,84.61,84.42,84.42,8529.0,84.1624,84.1624,83.9734,83.9734,8529.0
2025-03-25 10:45:00,84.44,84.44,84.29,84.3,9144.0,83.9933,83.9933,83.8441,83.854,9144.0
2025-03-25 10:50:00,84.29,84.45,84.28,84.42,13620.0,83.8441,84.0032,83.8341,83.9734,13620.0
2025-03-25 10:55:00,84.42,84.51,84.4,84.41,7566.0,83.9734,84.0629,83.9535,83.9634,7566.0
2025-03-25 11:00:00,84.43,84.53,84.34,84.5,14917.0,83.9833,84.0828,83.8938,84.053,14917.0
2025-03-25 11:05:00,84.5,84.5,84.37,84.45,9404.0,84.053,84.053,83.9237,84.0032,9404.0
2025-03-25 11:10:00,84.44,84.53,84.44,84.52,13818.0,83.9933,84.0828,83.9933,84.0729,13818.0
2025-03-25 11:15:00,84.49,84.5,84.37,84.4,15798.0,84.043,84.053,83.9237,83.9535,15798.0
2025-03-25 11:20:00,84.39,84.42,84.37,84.42,10586.0,83.9435,83.9734,83.9237,83.9734,10586.0
2025-03-25 11:25:00,84.42,84.48,84.4,84.47,8603.0,83.9734,84.0331,83.9535,84.0231,8603.0
2025-03-25 11:30:00,84.46,84.5,84.44,84.49,11714.0,84.0132,84.053,83.9933,84.043,11714.0
2025-03-25 11:35:00,84.48,84.51,84.46,84.48,11703.0,84.0331,84.0629,84.0132,84.0331,11703.0
2025-03-25 11:40:00,84.46,84.49,84.4,84.45,11941.0,84.0132,84.043,83.9535,84.0032,11941.0
2025-03-25 11:45:00,84.45,84.48,84.2,84.22,20979.0,84.0032,84.0331,83.7545,83.7744,20979.0
2025-03-25 11:50:00,84.22,84.22,84.12,84.16,9762.0,83.7744,83.7744,83.675,83.7148,9762.0
2025-03-25 11:55:00,84.17,84.21,84.11,84.17,15800.0,83.7247,83.7645,83.665,83.7247,15800.0
2025-03-25 12:00:00,84.19,84.2,84.11,84.15,11967.0,83.7446,83.7545,83.665,83.7048,11967.0
2025-03-25 12:05:00,84.16,84.17,84.13,84.16,9051.0,83.7148,83.7247,83.6849,83.7148,9051.0
2025-03-25 12:10:00,84.15,84.2,84.12,84.19,14062.0,83.7048,83.7545,83.675,83.7446,14062.0
2025-03-25 12:15:00,84.19,84.27,84.19,84.26,13419.0,83.7446,83.8242,83.7446,83.8142,13419.0
2025-03-25 12:20:00,84.26,84.31,84.25,84.27,16045.0,83.8142,83.864,83.8043,83.8242,16045.0
2025-03-25 12:25:00,84.27,84.31,84.25,84.26,11897.0,83.8242,83.864,83.8043,83.8142,11897.0
2025-03-25 12:30:00,84.26,84.26,84.19,84.19,18932.0,83.8142,83.8142,83.7446,83.7446,18932.0
2025-03-25 12:35:00,84.19,84.26,84.14,84.15,28103.0,83.7446,83.8142,83.6949,83.7048,28103.0
2025-03-25 12:40:00,84.13,84.28,84.13,84.23,13768.0,83.6849,83.8341,83.6849,83.7844,13768.0
2025-03-25 12:45:00,84.24,84.24,84.2,84.2,8224.0,83.7943,83.7943,83.7545,83.7545,8224.0
2025-03-25 12:50:00,84.21,84.23,84.19,84.2,5945.0,83.7645,83.7844,83.7446,83.7545,5945.0
2025-03-25 12:55:00,84.2,84.26,84.18,84.23,17664.0,83.7545,83.8142,83.7347,83.7844,17664.0
2025-03-25 13:00:00,84.26,84.26,84.23,84.23,8926.0,83.8142,83.8142,83.7844,83.7844,8926.0
2025-03-25 13:05:00,84.24,84.26,84.23,84.25,10572.0,83.7943,83.8142,83.7844,83.8043,10572.0
2025-03-25 13:10:00,84.25,84.26,84.2,84.2,14453.0,83.8043,83.8142,83.7545,83.7545,14453.0
2025-03-25 13:15:00,84.2,84.21,84.1,84.11,12500.0,83.7545,83.7645,83.6551,83.665,12500.0
2025-03-25 13:20:00,84.12,84.12,84.06,84.09,8268.0,83.675,83.675,83.6153,83.6451,8268.0
2025-03-25 13:25:00,84.08,84.15,84.08,84.14,10016.0,83.6352,83.7048,83.6352,83.6949,10016.0
2025-03-25 13:30:00,84.12,84.14,84.12,84.13,13888.0,83.675,83.6949,83.675,83.6849,13888.0
2025-03-25 13:35:00,84.13,84.15,84.11,84.14,15703.0,83.6849,83.7048,83.665,83.6949,15703.0
2025-03-25 13:40:00,84.14,84.18,84.13,84.17,14164.0,83.6949,83.7347,83.6849,83.7247,14164.0
2025-03-25 13:45:00,84.18,84.29,84.08,84.09,36307.0,83.7347,83.8441,83.6352,83.6451,36307.0
2025-03-25 13:50:00,84.05,84.11,84.04,84.1,8034.0,83.6053,83.665,83.5954,83.6551,8034.0
2025-03-25 13:55:00,84.09,84.13,84.09,84.11,11199.0,83.6451,83.6849,83.6451,83.665,11199.0
2025-03-25 14:00:00,84.09,84.14,84.09,84.09,13315.0,83.6451,83.6949,83.6451,83.6451,13315.0
2025-03-25 14:05:00,84.11,84.14,84.05,84.14,12717.0,83.665,83.6949,83.6053,83.6949,12717.0
2025-03-25 14:10:00,84.17,84.21,84.12,84.13,17169.0,83.7247,83.7645,83.675,83.6849,17169.0
2025-03-25 14:15:00,84.12,84.17,84.12,84.16,1831.0,83.675,83.7247,83.675,83.7148,1831.0
2025-03-25 14:20:00,84.17,84.26,84.16,84.2,18367.0,83.7247,83.8142,83.7148,83.7545,18367.0
2025-03-25 14:25:00,84.18,84.18,84.08,84.08,9777.0,83.7347,83.7347,83.6352,83.6352,9777.0
2025-03-25 14:30:00,84.09,84.12,83.96,84.08,14659.0,83.6451,83.675,83.5158,83.6352,14659.0
2025-03-25 14:35:00,84.07,84.11,84.06,84.08,11357.0,83.6252,83.665,83.6153,83.6352,11357.0
2025-03-25 14:40:00,84.07,84.08,84.02,84.02,14480.0,83.6252,83.6352,83.5755,83.5755,14480.0
2025-03-25 14:45:00,84.01,84.03,83.93,83.95,12830.0,83.5656,83.5854,83.486,83.5059,12830.0
2025-03-25 14:50:00,83.96,84.0,83.94,83.97,10184.0,83.5158,83.5556,83.4959,83.5258,10184.0
2025-03-25 14:55:00,83.98,83.98,83.82,83.82,20923.0,83.5357,83.5357,83.3766,83.3766,20923.0
2025-03-25 15:00:00,83.81,83.87,83.77,83.86,10663.0,83.3666,83.4263,83.3268,83.4163,10663.0
2025-03-25 15:05:00,83.87,83.95,83.83,83.86,21065.0,83.4263,83.5059,83.3865,83.4163,21065.0
2025-03-25 15:10:00,83.87,83.91,83.83,83.9,29229.0,83.4263,83.4661,83.3865,83.4561,29229.0
2025-03-25 15:15:00,83.91,83.97,83.9,83.91,32792.0,83.4661,83.5258,83.4561,83.4661,32792.0
2025-03-25 15:20:00,83.91,83.91,83.82,83.83,22524.0,83.4661,83.4661,83.3766,83.3865,22524.0
2025-03-25 15:25:00,83.83,83.83,83.77,83.79,18731.0,83.3865,83.3865,83.3268,83.3467,18731.0
2025-03-25 15:30:00,83.8,83.85,83.72,83.72,37879.0,83.3567,83.4064,83.2771,83.2771,37879.0
2025-03-25 15:35:00,83.72,83.95,83.3,83.86,69933.0,83.2771,83.5059,82.8593,83.4163,69933.0
2025-03-25 15:40:00,83.83,83.9,83.78,83.87,35386.0,83.3865,83.4561,83.3368,83.4263,35386.0
2025-03-25 15:45:00,83.88,83.97,83.83,83.97,48671.0,83.4362,83.5258,83.3865,83.5258,48671.0
2025-03-25 15:50:00,83.95,83.95,83.7,83.93,93359.0,83.5059,83.5059,83.2572,83.486,93359.0
2025-03-25 15:55:00,83.94,83.95,83.8,83.92,203659.0,83.4959,83.5059,83.3567,83.476,203659.0
2025-03-26 09:30:00,84.22,84.6,84.0,84.17,55140.0,83.7744,84.1524,83.5556,83.7247,55140.0
2025-03-26 09:35:00,84.06,84.76,84.06,84.76,15122.0,83.6153,84.3116,83.6153,84.3116,15122.0
2025-03-26 09:40:00,84.78,85.11,84.71,84.72,74023.0,84.3315,84.6597,84.2619,84.2718,74023.0
2025-03-26 09:45:00,84.73,84.8,84.52,84.65,13764.0,84.2817,84.3514,84.0729,84.2022,13764.0
2025-03-26 09:50:00,84.72,84.81,84.58,84.71,30026.0,84.2718,84.3613,84.1325,84.2619,30026.0
2025-03-26 09:55:00,84.73,84.87,84.64,84.7,45541.0,84.2817,84.421,84.1922,84.2519,45541.0
2025-03-26 10:00:00,84.68,84.74,84.42,84.44,31513.0,84.232,84.2917,83.9734,83.9933,31513.0
2025-03-26 10:05:00,84.42,84.67,84.42,84.59,49888.0,83.9734,84.2221,83.9734,84.1425,49888.0
2025-03-26 10:10:00,84.58,84.64,84.52,84.56,43557.0,84.1325,84.1922,84.0729,84.1126,43557.0
2025-03-26 10:15:00,84.58,84.62,84.46,84.48,38629.0,84.1325,84.1723,84.0132,84.0331,38629.0
2025-03-26 10:20:00,84.48,84.52,84.42,84.45,51003.0,84.0331,84.0729,83.9734,84.0032,51003.0
2025-03-26 10:25:00,84.44,84.72,84.43,84.61,73205.0,83.9933,84.2718,83.9833,84.1624,73205.0
2025-03-26 10:30:00,84.67,84.76,84.62,84.75,12022.0,84.2221,84.3116,84.1723,84.3016,12022.0
2025-03-26 10:35:00,84.72,84.72,84.57,84.58,27413.0,84.2718,84.2718,84.1226,84.1325,27413.0
2025-03-26 10:40:00,84.58,84.59,84.47,84.52,224347.0,84.1325,84.1425,84.0231,84.0729,224347.0
2025-03-26 10:45:00,84.54,84.54,84.41,84.43,35048.0,84.0928,84.0928,83.9634,83.9833,35048.0
2025-03-26 10:50:00,84.46,84.51,84.42,84.46,26722.0,84.0132,84.0629,83.9734,84.0132,26722.0
2025-03-26 10:55:00,84.47,84.5,84.39,84.43,35082.0,84.0231,84.053,83.9435,83.9833,35082.0
2025-03-26 11:00:00,84.43,84.54,84.43,84.52,39259.0,83.9833,84.0928,83.9833,84.0729,39259.0
2025-03-26 11:05:00,84.51,84.56,84.42,84.43,32078.0,84.0629,84.1126,83.9734,83.9833,32078.0
2025-03-26 11:10:00,84.44,84.46,84.41,84.45,17922.0,83.9933,84.0132,83.9634,84.0032,17922.0
2025-03-26 11:15:00,84.44,84.44,84.28,84.29,34202.0,83.9933,83.9933,83.8341,83.8441,34202.0
2025-03-26 11:20:00,84.28,84.29,84.21,84.26,25492.0,83.8341,83.8441,83.7645,83.8142,25492.0
2025-03-26 11:25:00,84.26,84.3,84.16,84.19,75232.0,83.8142,83.854,83.7148,83.7446,75232.0
2025-03-26 11:30:00,84.19,84.34,84.19,84.22,53039.0,83.7446,83.8938,83.7446,83.7744,53039.0
2025-03-26 11:35:00,84.22,84.33,84.21,84.3,49074.0,83.7744,83.8839,83.7645,83.854,49074.0
2025-03-26 11:40:00,84.31,84.54,84.29,84.53,125501.0,83.864,84.0928,83.8441,84.0828,125501.0
2025-03-26 11:45:00,84.53,84.53,84.36,84.43,113256.0,84.0828,84.0828,83.9137,83.9833,113256.0
2025-03-26 11:50:00,84.43,84.43,84.27,84.29,85520.0,83.9833,83.9833,83.8242,83.8441,85520.0
2025-03-26 11:55:00,84.3,84.47,84.23,84.42,334525.0,83.854,84.0231,83.7844,83.9734,334525.0
2025-03-26 12:00:00,84.42,84.48,84.32,84.48,47652.0,83.9734,84.0331,83.8739,84.0331,47652.0
2025-03-26 12:05:00,84.48,84.5,84.45,84.47,7293.0,84.0331,84.053,84.0032,84.0231,7293.0
2025-03-26 12:10:00,84.49,84.58,84.47,84.58,17691.0,84.043,84.1325,84.0231,84.1325,17691.0
2025-03-26 12:15:00,84.59,84.64,84.47,84.49,280042.0,84.1425,84.1922,84.0231,84.043,280042.0
2025-03-26 12:20:00,84.51,84.51,84.41,84.42,9632.0,84.0629,84.0629,83.9634,83.9734,9632.0
2025-03-26 12:25:00,84.4,84.49,84.38,84.48,15427.0,83.9535,84.043,83.9336,84.0331,15427.0
2025-03-26 12:30:00,84.49,84.52,84.37,84.43,22395.0,84.043,84.0729,83.9237,83.9833,22395.0
2025-03-26 12:35:00,84.43,84.47,84.42,84.46,12949.0,83.9833,84.0231,83.9734,84.0132,12949.0
2025-03-26 12:40:00,84.47,84.47,84.42,84.43,15534.0,84.0231,84.0231,83.9734,83.9833,15534.0
2025-03-26 12:45:00,84.43,84.49,84.42,84.49,13613.0,83.9833,84.043,83.9734,84.043,13613.0
2025-03-26 12:50:00,84.49,84.53,84.3,84.32,275574.0,84.043,84.0828,83.854,83.8739,275574.0
2025-03-26 12:55:00,84.32,84.32,84.08,84.09,34799.0,83.8739,83.8739,83.6352,83.6451,34799.0
2025-03-26 13:00:00,84.1,84.1,83.94,84.0,28371.0,83.6551,83.6551,83.4959,83.5556,28371.0
2025-03-26 13:05:00,84.0,84.0,83.93,84.0,12671.0,83.5556,83.5556,83.486,83.5556,12671.0
2025-03-26 13:10:00,84.0,84.0,83.87,83.87,12316.0,83.5556,83.5556,83.4263,83.4263,12316.0
2025-03-26 13:15:00,83.86,83.87,83.7,83.7,15285.0,83.4163,83.4263,83.2572,83.2572,15285.0
2025-03-26 13:20:00,83.75,83.83,83.72,83.82,9377.0,83.3069,83.3865,83.2771,83.3766,9377.0
2025-03-26 13:25:00,83.84,83.89,83.79,83.83,13481.0,83.3965,83.4462,83.3467,83.3865,13481.0
2025-03-26 13:30:00,83.82,83.95,83.76,83.88,32410.0,83.3766,83.5059,83.3169,83.4362,32410.0
2025-03-26 13:35:00,83.88,83.93,83.76,83.92,24983.0,83.4362,83.486,83.3169,83.476,24983.0
2025-03-26 13:40:00,83.91,84.11,83.91,84.01,16788.0,83.4661,83.665,83.4661,83.5656,16788.0
2025-03-26 13:45:00,84.0,84.03,83.98,84.0,12139.0,83.5556,83.5854,83.5357,83.5556,12139.0
2025-03-26 13:50:00,84.01,84.03,83.94,83.95,9611.0,83.5656,83.5854,83.4959,83.5059,9611.0
2025-03-26 13:55:00,83.94,83.99,83.88,83.88,20121.0,83.4959,83.5457,83.4362,83.4362,20121.0
2025-03-26 14:00:00,83.88,83.96,83.83,83.94,165604.0,83.4362,83.5158,83.3865,83.4959,165604.0
2025-03-26 14:05:00,83.93,83.98,83.89,83.98,21378.0,83.486,83.5357,83.4462,83.5357,21378.0
2025-03-26 14:10:00,83.96,84.0,83.95,83.95,11299.0,83.5158,83.5556,83.5059,83.5059,11299.0
2025-03-26 14:15:00,83.97,83.99,83.87,83.87,19685.0,83.5258,83.5457,83.4263,83.4263,19685.0
2025-03-26 14:20:00,83.86,83.88,83.73,83.77,28654.0,83.4163,83.4362,83.287,83.3268,28654.0
2025-03-26 14:25:00,83.77,83.79,83.7,83.76,24051.0,83.3268,83.3467,83.2572,83.3169,24051.0
2025-03-26 14:30:00,83.76,83.8,83.74,83.79,166430.0,83.3169,83.3567,83.297,83.3467,166430.0
2025-03-26 14:35:00,83.76,83.79,83.73,83.73,17307.0,83.3169,83.3467,83.287,83.287,17307.0
2025-03-26 14:40:00,83.73,83.74,83.62,83.66,89821.0,83.287,83.297,83.1776,83.2174,89821.0
2025-03-26 14:45:00,83.64,83.74,83.61,83.66,15899.0,83.1975,83.297,83.1677,83.2174,15899.0
2025-03-26 14:50:00,83.68,83.72,83.64,83.72,15483.0,83.2373,83.2771,83.1975,83.2771,15483.0
2025-03-26 14:55:00,83.7,83.74,83.69,83.71,14502.0,83.2572,83.297,83.2472,83.2671,14502.0
2025-03-26 15:00:00,83.73,83.87,83.72,83.81,23955.0,83.287,83.4263,83.2771,83.3666,23955.0
2025-03-26 15:05:00,83.81,83.81,83.74,83.78,29109.0,83.3666,83.3666,83.297,83.3368,29109.0
2025-03-26 15:10:00,83.76,83.79,83.75,83.76,19504.0,83.3169,83.3467,83.3069,83.3169,19504.0
2025-03-26 15:15:00,83.75,83.84,83.73,83.83,46096.0,83.3069,83.3965,83.287,83.3865,46096.0
2025-03-26 15:20:00,83.83,83.94,83.76,83.8,297653.0,83.3865,83.4959,83.3169,83.3567,297653.0
2025-03-26 15:25:00,83.8,83.83,83.76,83.8,50155.0,83.3567,83.3865,83.3169,83.3567,50155.0
2025-03-26 15:30:00,83.8,83.86,83.72,83.86,94972.0,83.3567,83.4163,83.2771,83.4163,94972.0
2025-03-26 15:35:00,83.86,83.92,83.78,83.91,109188.0,83.4163,83.476,83.3368,83.4661,109188.0
2025-03-26 15:40:00,83.91,83.91,83.73,83.83,101079.0,83.4661,83.4661,83.287,83.3865,101079.0
2025-03-26 15:45:00,83.83,83.94,83.79,83.93,93424.0,83.3865,83.4959,83.3467,83.486,93424.0
2025-03-26 15:50:00,83.92,84.33,83.91,84.31,196685.0,83.476,83.8839,83.4661,83.864,196685.0
2025-03-26 15:55:00,84.3,84.35,84.13,84.19,635218.0,83.854,83.9038,83.6849,83.7446,635218.0
2025-03-27 09:30:00,84.57,84.72,84.0,84.03,292294.0,84.1226,84.2718,83.5556,83.5854,292294.0
2025-03-27 09:35:00,83.89,84.61,83.89,84.1,28066.0,83.4462,84.1624,83.4462,83.6551,28066.0
2025-03-27 09:40:00,84.12,84.2,83.57,83.64,23827.0,83.675,83.7545,83.1279,83.1975,23827.0
2025-03-27 09:45:00,83.64,84.23,83.62,84.18,120220.0,83.1975,83.7844,83.1776,83.7347,120220.0
2025-03-27 09:50:00,84.18,84.38,84.08,84.29,10777.0,83.7347,83.9336,83.6352,83.8441,10777.0
2025-03-27 09:55:00,84.29,84.75,84.29,84.7,13891.0,83.8441,84.3016,83.8441,84.2519,13891.0
2025-03-27 10:00:00,84.64,84.76,84.63,84.75,14991.0,84.1922,84.3116,84.1823,84.3016,14991.0
2025-03-27 10:05:00,84.79,84.84,84.71,84.78,19217.0,84.3414,84.3912,84.2619,84.3315,19217.0
2025-03-27 10:10:00,84.74,84.76,84.6,84.67,13060.0,84.2917,84.3116,84.1524,84.2221,13060.0
2025-03-27 10:15:00,84.68,84.98,84.64,84.96,28735.0,84.232,84.5304,84.1922,84.5105,28735.0
2025-03-27 10:20:00,84.96,84.96,84.74,84.9,23117.0,84.5105,84.5105,84.2917,84.4508,23117.0
2025-03-27 10:25:00,84.92,84.94,84.82,84.83,24904.0,84.4707,84.4906,84.3713,84.3812,24904.0
2025-03-27 10:30:00,84.84,84.9,84.77,84.9,16743.0,84.3912,84.4508,84.3215,84.4508,16743.0
2025-03-27 10:35:00,84.9,84.95,84.88,84.92,13382.0,84.4508,84.5006,84.431,84.4707,13382.0
2025-03-27 10:40:00,84.92,85.02,84.89,84.93,20708.0,84.4707,84.5702,84.4409,84.4807,20708.0
2025-03-27 10:45:00,84.93,84.96,84.83,84.84,17311.0,84.4807,84.5105,84.3812,84.3912,17311.0
2025-03-27 10:50:00,84.83,84.96,84.8,84.9,13401.0,84.3812,84.5105,84.3514,84.4508,13401.0
2025-03-27 10:55:00,84.9,84.98,84.79,84.96,19294.0,84.4508,84.5304,84.3414,84.5105,19294.0
2025-03-27 11:00:00,84.97,84.97,84.79,84.89,26713.0,84.5205,84.5205,84.3414,84.4409,26713.0
2025-03-27 11:05:00,84.89,84.89,84.66,84.76,29038.0,84.4409,84.4409,84.2121,84.3116,29038.0
2025-03-27 11:10:00,84.76,84.94,84.73,84.91,39967.0,84.3116,84.4906,84.2817,84.4608,39967.0
2025-03-27 11:15:00,84.9,85.05,84.83,85.01,44938.0,84.4508,84.6001,84.3812,84.5603,44938.0
2025-03-27 11:20:00,85.0,85.0,84.81,84.85,31610.0,84.5503,84.5503,84.3613,84.4011,31610.0
2025-03-27 11:25:00,84.85,84.85,84.68,84.72,43870.0,84.4011,84.4011,84.232,84.2718,43870.0
2025-03-27 11:30:00,84.72,84.76,84.59,84.6,35626.0,84.2718,84.3116,84.1425,84.1524,35626.0
2025-03-27 11:35:00,84.59,84.63,84.51,84.54,23826.0,84.1425,84.1823,84.0629,84.0928,23826.0
2025-03-27 11:40:00,84.55,84.64,84.48,84.58,277451.0,84.1027,84.1922,84.0331,84.1325,277451.0
2025-03-27 11:45:00,84.57,84.57,84.49,84.5,24754.0,84.1226,84.1226,84.043,84.053,24754.0
2025-03-27 11:50:00,84.5,84.56,84.49,84.51,26933.0,84.053,84.1126,84.043,84.0629,26933.0
2025-03-27 11:55:00,84.52,84.61,84.48,84.58,27143.0,84.0729,84.1624,84.0331,84.1325,27143.0
2025-03-27 12:00:00,84.59,84.61,84.54,84.6,23877.0,84.1425,84.1624,84.0928,84.1524,23877.0
2025-03-27 12:05:00,84.6,84.71,84.58,84.7,274188.0,84.1524,84.2619,84.1325,84.2519,274188.0
2025-03-27 12:10:00,84.7,84.7,84.57,84.61,31552.0,84.2519,84.2519,84.1226,84.1624,31552.0
2025-03-27 12:15:00,84.61,84.79,84.6,84.78,39389.0,84.1624,84.3414,84.1524,84.3315,39389.0
2025-03-27 12:20:00,84.78,84.82,84.74,84.8,23873.0,84.3315,84.3713,84.2917,84.3514,23873.0
2025-03-27 12:25:00,84.81,84.91,84.76,84.89,21236.0,84.3613,84.4608,84.3116,84.4409,21236.0
2025-03-27 12:30:00,84.89,84.98,84.84,84.87,32187.0,84.4409,84.5304,84.3912,84.421,32187.0
2025-03-27 12:35:00,84.87,84.9,84.69,84.76,50561.0,84.421,84.4508,84.242,84.3116,50561.0
2025-03-27 12:40:00,84.77,84.78,84.67,84.69,64315.0,84.3215,84.3315,84.2221,84.242,64315.0
2025-03-27 12:45:00,84.69,84.7,84.52,84.56,26078.0,84.242,84.2519,84.0729,84.1126,26078.0
2025-03-27 12:50:00,84.54,84.56,84.47,84.5,13361.0,84.0928,84.1126,84.0231,84.053,13361.0
2025-03-27 12:55:00,84.5,84.5,84.4,84.45,55977.0,84.053,84.053,83.9535,84.0032,55977.0
2025-03-27 13:00:00,84.45,84.46,84.36,84.4,14408.0,84.0032,84.0132,83.9137,83.9535,14408.0
2025-03-27 13:05:00,84.39,84.41,84.34,84.39,22820.0,83.9435,83.9634,83.8938,83.9435,22820.0
2025-03-27 13:10:00,84.38,84.43,84.35,84.4,13752.0,83.9336,83.9833,83.9038,83.9535,13752.0
2025-03-27 13:15:00,84.4,84.45,84.37,84.38,29454.0,83.9535,84.0032,83.9237,83.9336,29454.0
2025-03-27 13:20:00,84.38,84.42,84.34,84.4,23342.0,83.9336,83.9734,83.8938,83.9535,23342.0
2025-03-27 13:25:00,84.4,84.42,84.36,84.36,18185.0,83.9535,83.9734,83.9137,83.9137,18185.0
2025-03-27 13:30:00,84.37,84.44,84.31,84.34,20488.0,83.9237,83.9933,83.864,83.8938,20488.0
2025-03-27 13:35:00,84.33,84.43,84.25,84.43,150589.0,83.8839,83.9833,83.8043,83.9833,150589.0
2025-03-27 13:40:00,84.43,84.55,84.43,84.51,13538.0,83.9833,84.1027,83.9833,84.0629,13538.0
2025-03-27 13:45:00,84.52,84.62,84.49,84.61,10935.0,84.0729,84.1723,84.043,84.1624,10935.0
2025-03-27 13:50:00,84.63,84.65,84.56,84.57,7422.0,84.1823,84.2022,84.1126,84.1226,7422.0
2025-03-27 13:55:00,84.55,84.61,84.55,84.6,8375.0,84.1027,84.1624,84.1027,84.1524,8375.0
2025-03-27 14:00:00,84.61,84.69,84.61,84.69,8677.0,84.1624,84.242,84.1624,84.242,8677.0
2025-03-27 14:05:00,84.7,84.85,84.66,84.67,15088.0,84.2519,84.4011,84.2121,84.2221,15088.0
2025-03-27 14:10:00,84.66,84.72,84.66,84.72,11518.0,84.2121,84.2718,84.2121,84.2718,11518.0
2025-03-27 14:15:00,84.71,84.74,84.65,84.68,14432.0,84.2619,84.2917,84.2022,84.232,14432.0
2025-03-27 14:20:00,84.68,84.71,84.65,84.65,16344.0,84.232,84.2619,84.2022,84.2022,16344.0
2025-03-27 14:25:00,84.66,84.66,84.59,84.59,16836.0,84.2121,84.2121,84.1425,84.1425,16836.0
2025-03-27 14:30:00,84.59,84.68,84.59,84.65,20650.0,84.1425,84.232,84.1425,84.2022,20650.0
2025-03-27 14:35:00,84.66,84.71,84.62,84.65,19615.0,84.2121,84.2619,84.1723,84.2022,19615.0
2025-03-27 14:40:00,84.66,84.66,84.62,84.64,14291.0,84.2121,84.2121,84.1723,84.1922,14291.0
2025-03-27 14:45:00,84.64,84.66,84.55,84.57,23077.0,84.1922,84.2121,84.1027,84.1226,23077.0
2025-03-27 14:50:00,84.57,84.59,84.5,84.54,18812.0,84.1226,84.1425,84.053,84.0928,18812.0
2025-03-27 14:55:00,84.52,84.52,84.39,84.39,13976.0,84.0729,84.0729,83.9435,83.9435,13976.0
2025-03-27 15:00:00,84.4,84.6,84.4,84.51,19457.0,83.9535,84.1524,83.9535,84.0629,19457.0
2025-03-27 15:05:00,84.51,84.57,84.45,84.56,14748.0,84.0629,84.1226,84.0032,84.1126,14748.0
2025-03-27 15:10:00,84.56,84.59,84.52,84.57,30043.0,84.1126,84.1425,84.0729,84.1226,30043.0
2025-03-27 15:15:00,84.57,84.68,84.56,84.66,38126.0,84.1226,84.232,84.1126,84.2121,38126.0
2025-03-27 15:20:00,84.67,84.74,84.67,84.7,28296.0,84.2221,84.2917,84.2221,84.2519,28296.0
2025-03-27 15:25:00,84.7,84.77,84.67,84.77,26157.0,84.2519,84.3215,84.2221,84.3215,26157.0
2025-03-27 15:30:00,84.78,84.81,84.71,84.77,55249.0,84.3315,84.3613,84.2619,84.3215,55249.0
2025-03-27 15:35:00,84.77,84.77,84.68,84.69,49952.0,84.3215,84.3215,84.232,84.242,49952.0
2025-03-27 15:40:00,84.67,84.71,84.63,84.67,59843.0,84.2221,84.2619,84.1823,84.2221,59843.0
2025-03-27 15:45:00,84.67,84.68,84.52,84.64,59471.0,84.2221,84.232,84.0729,84.1922,59471.0
2025-03-27 15:50:00,84.65,84.65,84.44,84.59,190632.0,84.2022,84.2022,83.9933,84.1425,190632.0
2025-03-27 15:55:00,84.59,84.62,84.39,84.41,378941.0,84.1425,84.1723,83.9435,83.9634,378941.0
2025-03-28 09:30:00,84.64,84.84,84.5,84.79,42205.0,84.1922,84.3912,84.053,84.3414,42205.0
2025-03-28 09:35:00,84.78,84.9,84.74,84.82,14095.0,84.3315,84.4508,84.2917,84.3713,14095.0
2025-03-28 09:40:00,84.74,84.77,84.59,84.65,20005.0,84.2917,84.3215,84.1425,84.2022,20005.0
2025-03-28 09:45:00,84.65,84.65,84.2,84.27,29522.0,84.2022,84.2022,83.7545,83.8242,29522.0
2025-03-28 09:50:00,84.27,84.37,84.2,84.27,44326.0,83.8242,83.9237,83.7545,83.8242,44326.0
2025-03-28 09:55:00,84.29,84.3,84.07,84.11,21871.0,83.8441,83.854,83.6252,83.665,21871.0
2025-03-28 10:00:00,84.03,84.26,83.9,84.07,78459.0,83.5854,83.8142,83.4561,83.6252,78459.0
2025-03-28 10:05:00,84.08,84.11,83.95,84.02,287069.0,83.6352,83.665,83.5059,83.5755,287069.0
2025-03-28 10:10:00,84.03,84.08,83.86,83.98,33756.0,83.5854,83.6352,83.4163,83.5357,33756.0
2025-03-28 10:15:00,83.98,84.08,83.94,83.95,13182.0,83.5357,83.6352,83.4959,83.5059,13182.0
2025-03-28 10:20:00,83.95,83.98,83.9,83.92,16861.0,83.5059,83.5357,83.4561,83.476,16861.0
2025-03-28 10:25:00,83.9,83.97,83.69,83.76,17444.0,83.4561,83.5258,83.2472,83.3169,17444.0
2025-03-28 10:30:00,83.77,83.94,83.73,83.73,26523.0,83.3268,83.4959,83.287,83.287,26523.0
2025-03-28 10:35:00,83.77,83.77,83.48,83.64,43895.0,83.3268,83.3268,83.0384,83.1975,43895.0
2025-03-28 10:40:00,83.56,83.63,83.47,83.53,124874.0,83.1179,83.1876,83.0284,83.0881,124874.0
2025-03-28 10:45:00,83.52,83.52,83.28,83.29,16080.0,83.0781,83.0781,82.8394,82.8494,16080.0
2025-03-28 10:50:00,83.32,83.46,83.3,83.45,124981.0,82.8792,83.0185,82.8593,83.0085,124981.0
2025-03-28 10:55:00,83.45,83.47,83.38,83.38,28529.0,83.0085,83.0284,82.9389,82.9389,28529.0
2025-03-28 11:00:00,83.37,83.37,83.28,83.35,50440.0,82.9289,82.9289,82.8394,82.909,50440.0
2025-03-28 11:05:00,83.35,83.4,83.24,83.29,120727.0,82.909,82.9588,82.7996,82.8494,120727.0
2025-03-28 11:10:00,83.28,83.31,83.19,83.19,52900.0,82.8394,82.8693,82.7499,82.7499,52900.0
2025-03-28 11:15:00,83.18,83.26,83.11,83.25,79316.0,82.7399,82.8195,82.6703,82.8096,79316.0
2025-03-28 11:20:00,83.25,83.37,83.25,83.29,18454.0,82.8096,82.9289,82.8096,82.8494,18454.0
2025-03-28 11:25:00,83.3,83.31,83.19,83.28,24371.0,82.8593,82.8693,82.7499,82.8394,24371.0
2025-03-28 11:30:00,83.28,83.46,83.26,83.39,21202.0,82.8394,83.0185,82.8195,82.9488,21202.0
2025-03-28 11:35:00,83.43,83.49,83.39,83.39,18673.0,82.9886,83.0483,82.9488,82.9488,18673.0
2025-03-28 11:40:00,83.38,83.43,83.29,83.33,29657.0,82.9389,82.9886,82.8494,82.8892,29657.0
2025-03-28 11:45:00,83.33,83.48,83.32,83.46,243532.0,82.8892,83.0384,82.8792,83.0185,243532.0
2025-03-28 11:50:00,83.44,83.45,83.34,83.42,27560.0,82.9986,83.0085,82.8991,82.9787,27560.0
2025-03-28 11:55:00,83.45,83.45,83.33,83.34,14084.0,83.0085,83.0085,82.8892,82.8991,14084.0
2025-03-28 12:00:00,83.33,83.4,83.32,83.34,12044.0,82.8892,82.9588,82.8792,82.8991,12044.0
2025-03-28 12:05:00,83.35,83.45,83.35,83.42,38572.0,82.909,83.0085,82.909,82.9787,38572.0
2025-03-28 12:10:00,83.44,83.45,83.36,83.36,40128.0,82.9986,83.0085,82.919,82.919,40128.0
2025-03-28 12:15:00,83.37,83.38,83.27,83.3,10941.0,82.9289,82.9389,82.8295,82.8593,10941.0
2025-03-28 12:20:00,83.31,83.38,83.31,83.34,15912.0,82.8693,82.9389,82.8693,82.8991,15912.0
2025-03-28 12:25:00,83.33,83.41,83.3,83.38,20622.0,82.8892,82.9687,82.8593,82.9389,20622.0
2025-03-28 12:30:00,83.38,83.45,83.38,83.42,28229.0,82.9389,83.0085,82.9389,82.9787,28229.0
2025-03-28 12:35:00,83.43,83.44,83.4,83.4,16292.0,82.9886,82.9986,82.9588,82.9588,16292.0
2025-03-28 12:40:00,83.39,83.43,83.37,83.41,10257.0,82.9488,82.9886,82.9289,82.9687,10257.0
2025-03-28 12:45:00,83.4,83.44,83.32,83.32,57957.0,82.9588,82.9986,82.8792,82.8792,57957.0
2025-03-28 12:50:00,83.34,83.36,83.28,83.28,5806.0,82.8991,82.919,82.8394,82.8394,5806.0
2025-03-28 12:55:00,83.28,83.28,83.15,83.25,33534.0,82.8394,82.8394,82.7101,82.8096,33534.0
2025-03-28 13:00:00,83.27,83.29,83.19,83.2,18019.0,82.8295,82.8494,82.7499,82.7598,18019.0
2025-03-28 13:05:00,83.2,83.26,83.19,83.24,24382.0,82.7598,82.8195,82.7499,82.7996,24382.0
2025-03-28 13:10:00,83.24,83.27,83.22,83.25,100959.0,82.7996,82.8295,82.7797,82.8096,100959.0
2025-03-28 13:15:00,83.24,83.25,83.14,83.19,99840.0,82.7996,82.8096,82.7002,82.7499,99840.0
2025-03-28 13:20:00,83.19,83.22,83.16,83.2,11406.0,82.7499,82.7797,82.7201,82.7598,11406.0
2025-03-28 13:25:00,83.2,83.21,82.91,82.97,25852.0,82.7598,82.7698,82.4714,82.5311,25852.0
2025-03-28 13:30:00,82.99,83.12,82.97,83.08,18162.0,82.551,82.6803,82.5311,82.6405,18162.0
2025-03-28 13:35:00,83.09,83.24,83.03,83.24,26995.0,82.6504,82.7996,82.5907,82.7996,26995.0
2025-03-28 13:40:00,83.26,83.33,83.22,83.26,43081.0,82.8195,82.8892,82.7797,82.8195,43081.0
2025-03-28 13:45:00,83.24,83.32,83.19,83.21,146063.0,82.7996,82.8792,82.7499,82.7698,146063.0
2025-03-28 13:50:00,83.21,83.25,83.19,83.22,17017.0,82.7698,82.8096,82.7499,82.7797,17017.0
2025-03-28 13:55:00,83.23,83.3,83.22,83.29,16247.0,82.7897,82.8593,82.7797,82.8494,16247.0
2025-03-28 14:00:00,83.28,83.43,83.27,83.34,10119.0,82.8394,82.9886,82.8295,82.8991,10119.0
2025-03-28 14:05:00,83.34,83.35,83.28,83.34,11702.0,82.8991,82.909,82.8394,82.8991,11702.0
2025-03-28 14:10:00,83.34,83.37,83.3,83.33,14406.0,82.8991,82.9289,82.8593,82.8892,14406.0
2025-03-28 14:15:00,83.32,83.4,83.31,83.38,27768.0,82.8792,82.9588,82.8693,82.9389,27768.0
2025-03-28 14:20:00,83.39,83.4,83.28,83.29,13595.0,82.9488,82.9588,82.8394,82.8494,13595.0
2025-03-28 14:25:00,83.29,83.34,83.21,83.28,125917.0,82.8494,82.8991,82.7698,82.8394,125917.0
2025-03-28 14:30:00,83.28,83.38,83.24,83.34,115782.0,82.8394,82.9389,82.7996,82.8991,115782.0
2025-03-28 14:35:00,83.32,83.37,83.29,83.33,18043.0,82.8792,82.9289,82.8494,82.8892,18043.0
2025-03-28 14:40:00,83.33,83.35,83.24,83.34,23572.0,82.8892,82.909,82.7996,82.8991,23572.0
2025-03-28 14:45:00,83.34,83.35,83.27,83.33,20103.0,82.8991,82.909,82.8295,82.8892,20103.0
2025-03-28 14:50:00,83.31,83.33,83.22,83.22,19442.0,82.8693,82.8892,82.7797,82.7797,19442.0
2025-03-28 14:55:00,83.22,83.3,83.2,83.25,23634.0,82.7797,82.8593,82.7598,82.8096,23634.0
2025-03-28 15:00:00,83.24,83.37,83.2,83.3,19461.0,82.7996,82.9289,82.7598,82.8593,19461.0
2025-03-28 15:05:00,83.3,83.44,83.29,83.42,28186.0,82.8593,82.9986,82.8494,82.9787,28186.0
2025-03-28 15:10:00,83.43,83.51,83.39,83.48,46774.0,82.9886,83.0682,82.9488,83.0384,46774.0
2025-03-28 15:15:00,83.47,83.49,83.33,83.47,35089.0,83.0284,83.0483,82.8892,83.0284,35089.0
2025-03-28 15:20:00,83.49,83.5,83.36,83.46,33247.0,83.0483,83.0583,82.919,83.0185,33247.0
2025-03-28 15:25:00,83.47,83.5,83.35,83.42,34433.0,83.0284,83.0583,82.909,82.9787,34433.0
2025-03-28 15:30:00,83.4,83.5,83.38,83.5,168480.0,82.9588,83.0583,82.9389,83.0583,168480.0
2025-03-28 15:35:00,83.5,83.56,83.43,83.46,52860.0,83.0583,83.1179,82.9886,83.0185,52860.0
2025-03-28 15:40:00,83.47,83.5,83.44,83.49,22918.0,83.0284,83.0583,82.9986,83.0483,22918.0
2025-03-28 15:45:00,83.5,83.74,83.46,83.73,51337.0,83.0583,83.297,83.0185,83.287,51337.0
2025-03-28 15:50:00,83.79,83.79,83.49,83.66,80941.0,83.3467,83.3467,83.0483,83.2174,80941.0
2025-03-28 15:55:00,83.64,83.69,83.45,83.61,277798.0,83.1975,83.2472,83.0085,83.1677,277798.0
2025-03-31 09:30:00,84.52,85.5,84.3,85.4,265703.0,84.0729,85.0477,83.854,84.9482,265703.0
2025-03-31 09:35:00,85.33,86.0,85.01,85.84,113284.0,84.8786,85.545,84.5603,85.3859,113284.0
2025-03-31 09:40:00,85.73,85.73,85.22,85.33,76250.0,85.2765,85.2765,84.7692,84.8786,76250.0
2025-03-31 09:45:00,85.24,85.99,85.24,85.89,307427.0,84.789,85.5351,84.789,85.4356,307427.0
2025-03-31 09:50:00,85.92,86.51,85.87,86.31,88670.0,85.4655,86.0523,85.4157,85.8534,88670.0
2025-03-31 09:55:00,86.38,86.54,86.01,86.08,82566.0,85.923,86.0822,85.555,85.6246,82566.0
2025-03-31 10:00:00,86.12,86.58,86.02,86.27,118375.0,85.6644,86.122,85.5649,85.8136,118375.0
2025-03-31 10:05:00,86.24,86.34,85.93,86.16,63534.0,85.7838,85.8832,85.4754,85.7042,63534.0
2025-03-31 10:10:00,86.19,86.27,86.0,86.1,163640.0,85.734,85.8136,85.545,85.6445,163640.0
2025-03-31 10:15:00,86.07,86.12,85.81,85.84,59831.0,85.6147,85.6644,85.356,85.3859,59831.0
2025-03-31 10:20:00,85.88,85.95,85.76,85.77,95914.0,85.4257,85.4953,85.3063,85.3162,95914.0
2025-03-31 10:25:00,85.85,86.15,85.81,86.13,22318.0,85.3958,85.6942,85.356,85.6743,22318.0
2025-03-31 10:30:00,86.13,86.27,86.02,86.1,57454.0,85.6743,85.8136,85.5649,85.6445,57454.0
2025-03-31 10:35:00,86.06,86.07,85.86,86.02,14693.0,85.6047,85.6147,85.4058,85.5649,14693.0
2025-03-31 10:40:00,85.99,86.1,85.93,85.97,77534.0,85.5351,85.6445,85.4754,85.5152,77534.0
2025-03-31 10:45:00,86.03,86.42,85.97,86.25,64911.0,85.5749,85.9628,85.5152,85.7937,64911.0
2025-03-31 10:50:00,86.23,86.29,86.07,86.24,34775.0,85.7738,85.8335,85.6147,85.7838,34775.0
2025-03-31 10:55:00,86.24,86.47,86.23,86.45,58902.0,85.7838,86.0125,85.7738,85.9926,58902.0
2025-03-31 11:00:00,86.45,86.54,86.28,86.43,48213.0,85.9926,86.0822,85.8235,85.9728,48213.0
2025-03-31 11:05:00,86.43,86.6,86.39,86.43,56183.0,85.9728,86.1419,85.933,85.9728,56183.0
2025-03-31 11:10:00,86.41,86.51,86.31,86.51,43329.0,85.9529,86.0523,85.8534,86.0523,43329.0
2025-03-31 11:15:00,86.49,86.77,86.49,86.67,39328.0,86.0324,86.311,86.0324,86.2115,39328.0
2025-03-31 11:20:00,86.7,86.74,86.58,86.6,59719.0,86.2413,86.2811,86.122,86.1419,59719.0
2025-03-31 11:25:00,86.6,86.63,86.47,86.52,39466.0,86.1419,86.1717,86.0125,86.0623,39466.0
2025-03-31 11:30:00,86.5,86.51,86.3,86.33,61131.0,86.0424,86.0523,85.8434,85.8733,61131.0
2025-03-31 11:35:00,86.31,86.52,86.3,86.52,34774.0,85.8534,86.0623,85.8434,86.0623,34774.0
2025-03-31 11:40:00,86.52,86.52,86.36,86.39,23773.0,86.0623,86.0623,85.9031,85.933,23773.0
2025-03-31 11:45:00,86.37,86.5,86.37,86.4,23344.0,85.9131,86.0424,85.9131,85.9429,23344.0
2025-03-31 11:50:00,86.4,86.4,86.32,86.33,12887.0,85.9429,85.9429,85.8633,85.8733,12887.0
2025-03-31 11:55:00,86.33,86.42,86.25,86.41,37391.0,85.8733,85.9628,85.7937,85.9529,37391.0
2025-03-31 12:00:00,86.43,86.53,86.37,86.52,66318.0,85.9728,86.0722,85.9131,86.0623,66318.0
2025-03-31 12:05:00,86.51,86.56,86.21,86.37,50384.0,86.0523,86.1021,85.7539,85.9131,50384.0
2025-03-31 12:10:00,86.39,86.39,86.2,86.26,17846.0,85.933,85.933,85.744,85.8037,17846.0
2025-03-31 12:15:00,86.26,86.31,86.21,86.26,32342.0,85.8037,85.8534,85.7539,85.8037,32342.0
2025-03-31 12:20:00,86.27,86.3,86.17,86.2,24473.0,85.8136,85.8434,85.7141,85.744,24473.0
2025-03-31 12:25:00,86.21,86.3,86.18,86.28,28156.0,85.7539,85.8434,85.7241,85.8235,28156.0
2025-03-31 12:30:00,86.29,86.41,86.21,86.35,29512.0,85.8335,85.9529,85.7539,85.8932,29512.0
2025-03-31 12:35:00,86.33,86.39,86.29,86.38,30732.0,85.8733,85.933,85.8335,85.923,30732.0
2025-03-31 12:40:00,86.38,86.39,86.3,86.34,19738.0,85.923,85.933,85.8434,85.8832,19738.0
2025-03-31 12:45:00,86.34,86.45,86.32,86.38,22974.0,85.8832,85.9926,85.8633,85.923,22974.0
2025-03-31 12:50:00,86.41,86.5,86.36,86.48,33754.0,85.9529,86.0424,85.9031,86.0225,33754.0
2025-03-31 12:55:00,86.48,86.52,86.4,86.48,116010.0,86.0225,86.0623,85.9429,86.0225,116010.0
2025-03-31 13:00:00,86.46,86.5,86.41,86.48,45616.0,86.0026,86.0424,85.9529,86.0225,45616.0
2025-03-31 13:05:00,86.48,86.56,86.45,86.5,98886.0,86.0225,86.1021,85.9926,86.0424,98886.0
2025-03-31 13:10:00,86.5,86.53,86.32,86.41,63668.0,86.0424,86.0722,85.8633,85.9529,63668.0
2025-03-31 13:15:00,86.42,86.51,86.32,86.32,87502.0,85.9628,86.0523,85.8633,85.8633,87502.0
2025-03-31 13:20:00,86.32,86.37,86.25,86.28,54362.0,85.8633,85.9131,85.7937,85.8235,54362.0
2025-03-31 13:25:00,86.28,86.37,86.25,86.37,46025.0,85.8235,85.9131,85.7937,85.9131,46025.0
2025-03-31 13:30:00,86.36,86.43,86.32,86.39,54183.0,85.9031,85.9728,85.8633,85.933,54183.0
2025-03-31 13:35:00,86.4,86.44,86.37,86.42,32450.0,85.9429,85.9827,85.9131,85.9628,32450.0
2025-03-31 13:40:00,86.41,86.42,86.27,86.34,64192.0,85.9529,85.9628,85.8136,85.8832,64192.0
2025-03-31 13:45:00,86.34,86.38,86.26,86.26,62303.0,85.8832,85.923,85.8037,85.8037,62303.0
2025-03-31 13:50:00,86.26,86.36,86.21,86.35,41006.0,85.8037,85.9031,85.7539,85.8932,41006.0
2025-03-31 13:55:00,86.36,86.37,86.27,86.28,50067.0,85.9031,85.9131,85.8136,85.8235,50067.0
2025-03-31 14:00:00,86.28,86.62,86.27,86.53,58063.0,85.8235,86.1617,85.8136,86.0722,58063.0
2025-03-31 14:05:00,86.54,86.98,86.52,86.97,71726.0,86.0822,86.5198,86.0623,86.5099,71726.0
2025-03-31 14:10:00,86.98,87.13,86.9,86.92,68028.0,86.5198,86.669,86.4403,86.4602,68028.0
2025-03-31 14:15:00,86.93,87.05,86.89,87.04,36776.0,86.4701,86.5895,86.4303,86.5795,36776.0
2025-03-31 14:20:00,87.04,87.05,86.92,87.0,44482.0,86.5795,86.5895,86.4602,86.5397,44482.0
2025-03-31 14:25:00,86.99,87.08,86.96,87.08,41930.0,86.5298,86.6193,86.4999,86.6193,41930.0
2025-03-31 14:30:00,87.08,87.21,87.04,87.12,80112.0,86.6193,86.7486,86.5795,86.6591,80112.0
2025-03-31 14:35:00,87.11,87.35,87.0,87.25,203741.0,86.6492,86.8879,86.5397,86.7884,203741.0
2025-03-31 14:40:00,87.24,87.34,87.2,87.21,48302.0,86.7785,86.8779,86.7387,86.7486,48302.0
2025-03-31 14:45:00,87.21,87.27,87.07,87.18,50696.0,86.7486,86.8083,86.6094,86.7188,50696.0
2025-03-31 14:50:00,87.19,87.3,87.18,87.26,34093.0,86.7287,86.8381,86.7188,86.7984,34093.0
2025-03-31 14:55:00,87.25,87.32,87.14,87.16,50845.0,86.7884,86.858,86.679,86.6989,50845.0
2025-03-31 15:00:00,87.15,87.4,87.14,87.31,44338.0,86.6889,86.9376,86.679,86.8481,44338.0
2025-03-31 15:05:00,87.3,87.31,87.2,87.31,39941.0,86.8381,86.8481,86.7387,86.8481,39941.0
2025-03-31 15:10:00,87.27,87.37,87.09,87.34,196927.0,86.8083,86.9078,86.6293,86.8779,196927.0
2025-03-31 15:15:00,87.33,87.46,87.24,87.42,46467.0,86.868,86.9973,86.7785,86.9575,46467.0
2025-03-31 15:20:00,87.41,87.51,87.39,87.44,43717.0,86.9476,87.047,86.9277,86.9774,43717.0
2025-03-31 15:25:00,87.44,87.44,87.12,87.18,203168.0,86.9774,86.9774,86.6591,86.7188,203168.0
2025-03-31 15:30:00,87.16,87.29,87.07,87.28,243242.0,86.6989,86.8282,86.6094,86.8183,243242.0
2025-03-31 15:35:00,87.28,87.32,86.91,86.99,147409.0,86.8183,86.858,86.4502,86.5298,147409.0
2025-03-31 15:40:00,87.0,87.37,86.98,87.21,91824.0,86.5397,86.9078,86.5198,86.7486,91824.0
2025-03-31 15:45:00,87.2,87.31,87.04,87.18,89215.0,86.7387,86.8481,86.5795,86.7188,89215.0
2025-03-31 15:50:00,87.16,87.2,86.76,87.0,155293.0,86.6989,86.7387,86.301,86.5397,155293.0
2025-03-31 15:55:00,86.98,87.06,86.86,86.94,435475.0,86.5198,86.5994,86.4005,86.4801,435475.0
2025-04-01 09:30:00,86.97,87.32,86.87,87.01,136487.0,86.5099,86.858,86.4104,86.5497,136487.0
2025-04-01 09:35:00,87.06,87.08,86.6,86.81,62293.0,86.5994,86.6193,86.1419,86.3507,62293.0
2025-04-01 09:40:00,86.87,87.05,86.8,86.96,62798.0,86.4104,86.5895,86.3408,86.4999,62798.0
2025-04-01 09:45:00,86.97,87.13,86.87,86.97,93691.0,86.5099,86.669,86.4104,86.5099,93691.0
2025-04-01 09:50:00,86.97,87.45,86.9,87.27,59697.0,86.5099,86.9874,86.4403,86.8083,59697.0
2025-04-01 09:55:00,87.23,87.23,86.69,86.69,45024.0,86.7685,86.7685,86.2314,86.2314,45024.0
2025-04-01 10:00:00,86.55,86.92,86.53,86.54,81327.0,86.0921,86.4602,86.0722,86.0822,81327.0
2025-04-01 10:05:00,86.55,86.63,86.27,86.48,57611.0,86.0921,86.1717,85.8136,86.0225,57611.0
2025-04-01 10:10:00,86.47,86.65,86.35,86.54,63481.0,86.0125,86.1916,85.8932,86.0822,63481.0
2025-04-01 10:15:00,86.5,86.52,86.31,86.45,26379.0,86.0424,86.0623,85.8534,85.9926,26379.0
2025-04-01 10:20:00,86.44,86.65,86.35,86.58,50135.0,85.9827,86.1916,85.8932,86.122,50135.0
2025-04-01 10:25:00,86.58,86.7,86.37,86.41,67811.0,86.122,86.2413,85.9131,85.9529,67811.0
2025-04-01 10:30:00,86.43,86.49,86.33,86.48,32171.0,85.9728,86.0324,85.8733,86.0225,32171.0
2025-04-01 10:35:00,86.48,86.58,86.44,86.55,36992.0,86.0225,86.122,85.9827,86.0921,36992.0
2025-04-01 10:40:00,86.56,86.75,86.54,86.61,60561.0,86.1021,86.2911,86.0822,86.1518,60561.0
2025-04-01 10:45:00,86.61,86.76,86.6,86.68,52279.0,86.1518,86.301,86.1419,86.2214,52279.0
2025-04-01 10:50:00,86.7,86.99,86.7,86.89,29555.0,86.2413,86.5298,86.2413,86.4303,29555.0
2025-04-01 10:55:00,86.91,86.95,86.81,86.92,28355.0,86.4502,86.49,86.3507,86.4602,28355.0
2025-04-01 11:00:00,86.91,86.98,86.86,86.91,18906.0,86.4502,86.5198,86.4005,86.4502,18906.0
2025-04-01 11:05:00,86.9,87.0,86.9,86.96,31376.0,86.4403,86.5397,86.4403,86.4999,31376.0
2025-04-01 11:10:00,86.95,87.15,86.94,87.15,34165.0,86.49,86.6889,86.4801,86.6889,34165.0
2025-04-01 11:15:00,87.16,87.24,87.15,87.17,24053.0,86.6989,86.7785,86.6889,86.7088,24053.0
2025-04-01 11:20:00,87.17,87.18,86.99,87.1,20349.0,86.7088,86.7188,86.5298,86.6392,20349.0
2025-04-01 11:25:00,87.1,87.18,87.07,87.11,28152.0,86.6392,86.7188,86.6094,86.6492,28152.0
2025-04-01 11:30:00,87.08,87.12,87.0,87.12,56927.0,86.6193,86.6591,86.5397,86.6591,56927.0
2025-04-01 11:35:00,87.13,87.23,87.1,87.21,20674.0,86.669,86.7685,86.6392,86.7486,20674.0
2025-04-01 11:40:00,87.22,87.22,87.03,87.05,17839.0,86.7586,86.7586,86.5696,86.5895,17839.0
2025-04-01 11:45:00,87.03,87.1,87.03,87.09,24035.0,86.5696,86.6392,86.5696,86.6293,24035.0
2025-04-01 11:50:00,87.09,87.17,87.05,87.14,29561.0,86.6293,86.7088,86.5895,86.679,29561.0
2025-04-01 11:55:00,87.14,87.14,87.06,87.11,30091.0,86.679,86.679,86.5994,86.6492,30091.0
2025-04-01 12:00:00,87.11,87.3,87.1,87.22,40078.0,86.6492,86.8381,86.6392,86.7586,40078.0
2025-04-01 12:05:00,87.2,87.2,87.1,87.12,25076.0,86.7387,86.7387,86.6392,86.6591,25076.0
2025-04-01 12:10:00,87.13,87.21,87.12,87.17,24202.0,86.669,86.7486,86.6591,86.7088,24202.0
2025-04-01 12:15:00,87.16,87.25,87.14,87.17,47387.0,86.6989,86.7884,86.679,86.7088,47387.0
2025-04-01 12:20:00,87.16,87.23,87.15,87.17,27273.0,86.6989,86.7685,86.6889,86.7088,27273.0
2025-04-01 12:25:00,87.16,87.22,87.01,87.01,30143.0,86.6989,86.7586,86.5497,86.5497,30143.0
2025-04-01 12:30:00,87.01,87.11,86.97,87.03,37076.0,86.5497,86.6492,86.5099,86.5696,37076.0
2025-04-01 12:35:00,87.03,87.09,86.9,86.94,23895.0,86.5696,86.6293,86.4403,86.4801,23895.0
2025-04-01 12:40:00,86.93,87.03,86.93,86.99,33300.0,86.4701,86.5696,86.4701,86.5298,33300.0
2025-04-01 12:45:00,86.98,87.01,86.89,86.89,21404.0,86.5198,86.5497,86.4303,86.4303,21404.0
2025-04-01 12:50:00,86.89,87.03,86.86,86.99,25698.0,86.4303,86.5696,86.4005,86.5298,25698.0
2025-04-01 12:55:00,87.0,87.07,86.97,86.97,24820.0,86.5397,86.6094,86.5099,86.5099,24820.0
2025-04-01 13:00:00,86.98,87.05,86.92,87.0,23467.0,86.5198,86.5895,86.4602,86.5397,23467.0
2025-04-01 13:05:00,86.99,87.04,86.95,86.98,42979.0,86.5298,86.5795,86.49,86.5198,42979.0
2025-04-01 13:10:00,86.98,87.0,86.9,86.97,45388.0,86.5198,86.5397,86.4403,86.5099,45388.0
2025-04-01 13:15:00,86.98,87.0,86.79,86.83,92301.0,86.5198,86.5397,86.3308,86.3706,92301.0
2025-04-01 13:20:00,86.84,86.88,86.7,86.71,192196.0,86.3806,86.4204,86.2413,86.2513,192196.0
2025-04-01 13:25:00,86.7,86.76,86.56,86.7,32255.0,86.2413,86.301,86.1021,86.2413,32255.0
2025-04-01 13:30:00,86.69,86.7,86.5,86.5,19136.0,86.2314,86.2413,86.0424,86.0424,19136.0
2025-04-01 13:35:00,86.51,86.66,86.51,86.66,75707.0,86.0523,86.2015,86.0523,86.2015,75707.0
2025-04-01 13:40:00,86.67,86.7,86.59,86.59,31317.0,86.2115,86.2413,86.1319,86.1319,31317.0
2025-04-01 13:45:00,86.59,86.76,86.57,86.76,19699.0,86.1319,86.301,86.112,86.301,19699.0
2025-04-01 13:50:00,86.77,86.78,86.7,86.72,21626.0,86.311,86.3209,86.2413,86.2612,21626.0
2025-04-01 13:55:00,86.72,86.74,86.66,86.7,23148.0,86.2612,86.2811,86.2015,86.2413,23148.0
2025-04-01 14:00:00,86.69,86.71,86.57,86.7,44633.0,86.2314,86.2513,86.112,86.2413,44633.0
2025-04-01 14:05:00,86.71,86.74,86.65,86.67,35866.0,86.2513,86.2811,86.1916,86.2115,35866.0
2025-04-01 14:10:00,86.67,86.77,86.67,86.76,20064.0,86.2115,86.311,86.2115,86.301,20064.0
2025-04-01 14:15:00,86.76,86.76,86.68,86.71,26521.0,86.301,86.301,86.2214,86.2513,26521.0
2025-04-01 14:20:00,86.71,86.71,86.64,86.68,24064.0,86.2513,86.2513,86.1816,86.2214,24064.0
2025-04-01 14:25:00,86.67,86.71,86.63,86.66,44617.0,86.2115,86.2513,86.1717,86.2015,44617.0
2025-04-01 14:30:00,86.65,86.65,86.53,86.53,30540.0,86.1916,86.1916,86.0722,86.0722,30540.0
2025-04-01 14:35:00,86.53,86.54,86.45,86.46,27247.0,86.0722,86.0822,85.9926,86.0026,27247.0
2025-04-01 14:40:00,86.46,86.57,86.45,86.54,42665.0,86.0026,86.112,85.9926,86.0822,42665.0
2025-04-01 14:45:00,86.54,86.54,86.46,86.46,33206.0,86.0822,86.0822,86.0026,86.0026,33206.0
2025-04-01 14:50:00,86.46,86.46,86.34,86.39,144148.0,86.0026,86.0026,85.8832,85.933,144148.0
2025-04-01 14:55:00,86.41,86.62,86.4,86.56,46356.0,85.9529,86.1617,85.9429,86.1021,46356.0
2025-04-01 15:00:00,86.56,86.69,86.56,86.65,40156.0,86.1021,86.2314,86.1021,86.1916,40156.0
2025-04-01 15:05:00,86.64,86.72,86.6,86.63,41157.0,86.1816,86.2612,86.1419,86.1717,41157.0
2025-04-01 15:10:00,86.63,86.74,86.62,86.73,31460.0,86.1717,86.2811,86.1617,86.2712,31460.0
2025-04-01 15:15:00,86.73,86.82,86.7,86.72,38805.0,86.2712,86.3607,86.2413,86.2612,38805.0
2025-04-01 15:20:00,86.71,86.87,86.71,86.87,36343.0,86.2513,86.4104,86.2513,86.4104,36343.0
2025-04-01 15:25:00,86.87,86.94,86.86,86.89,53700.0,86.4104,86.4801,86.4005,86.4303,53700.0
2025-04-01 15:30:00,86.89,86.92,86.76,86.83,80450.0,86.4303,86.4602,86.301,86.3706,80450.0
2025-04-01 15:35:00,86.81,86.9,86.78,86.85,59218.0,86.3507,86.4403,86.3209,86.3905,59218.0
2025-04-01 15:40:00,86.85,86.86,86.62,86.63,124690.0,86.3905,86.4005,86.1617,86.1717,124690.0
2025-04-01 15:45:00,86.63,86.74,86.61,86.63,104270.0,86.1717,86.2811,86.1518,86.1717,104270.0
2025-04-01 15:50:00,86.66,86.66,86.42,86.63,247450.0,86.2015,86.2015,85.9628,86.1717,247450.0
2025-04-01 15:55:00,86.64,86.83,86.52,86.81,567445.0,86.1816,86.3706,86.0623,86.3507,567445.0
2025-04-02 09:30:00,86.02,87.44,85.82,87.2,92010.0,85.5649,86.9774,85.366,86.7387,92010.0
2025-04-02 09:35:00,87.1,87.17,86.66,86.89,31197.0,86.6392,86.7088,86.2015,86.4303,31197.0
2025-04-02 09:40:00,86.9,87.05,86.72,86.74,39343.0,86.4403,86.5895,86.2612,86.2811,39343.0
2025-04-02 09:45:00,86.73,87.07,86.71,86.84,30213.0,86.2712,86.6094,86.2513,86.3806,30213.0
2025-04-02 09:50:00,86.84,86.94,86.74,86.76,23098.0,86.3806,86.4801,86.2811,86.301,23098.0
2025-04-02 09:55:00,86.81,86.99,86.69,86.91,21973.0,86.3507,86.5298,86.2314,86.4502,21973.0
2025-04-02 10:00:00,86.94,87.24,86.84,86.98,42187.0,86.4801,86.7785,86.3806,86.5198,42187.0
2025-04-02 10:05:00,86.98,87.14,86.9,87.09,30440.0,86.5198,86.679,86.4403,86.6293,30440.0
2025-04-02 10:10:00,87.12,87.32,87.02,87.04,38108.0,86.6591,86.858,86.5596,86.5795,38108.0
2025-04-02 10:15:00,87.02,87.24,87.02,87.23,27754.0,86.5596,86.7785,86.5596,86.7685,27754.0
2025-04-02 10:20:00,87.25,87.27,87.12,87.2,41003.0,86.7884,86.8083,86.6591,86.7387,41003.0
2025-04-02 10:25:00,87.22,87.3,87.18,87.26,30206.0,86.7586,86.8381,86.7188,86.7984,30206.0
2025-04-02 10:30:00,87.26,87.44,87.22,87.44,33674.0,86.7984,86.9774,86.7586,86.9774,33674.0
2025-04-02 10:35:00,87.42,87.43,87.32,87.41,34531.0,86.9575,86.9675,86.858,86.9476,34531.0
2025-04-02 10:40:00,87.41,87.5,87.25,87.31,57545.0,86.9476,87.0371,86.7884,86.8481,57545.0
2025-04-02 10:45:00,87.29,87.56,87.28,87.54,45235.0,86.8282,87.0968,86.8183,87.0769,45235.0
2025-04-02 10:50:00,87.54,87.66,87.51,87.59,38637.0,87.0769,87.1962,87.047,87.1266,38637.0
2025-04-02 10:55:00,87.6,87.71,87.51,87.69,39166.0,87.1366,87.246,87.047,87.2261,39166.0
2025-04-02 11:00:00,87.69,87.72,87.62,87.71,30488.0,87.2261,87.2559,87.1565,87.246,30488.0
2025-04-02 11:05:00,87.7,87.72,87.49,87.59,47753.0,87.236,87.2559,87.0271,87.1266,47753.0
2025-04-02 11:10:00,87.59,87.65,87.54,87.59,32392.0,87.1266,87.1863,87.0769,87.1266,32392.0
2025-04-02 11:15:00,87.59,87.66,87.54,87.66,33269.0,87.1266,87.1962,87.0769,87.1962,33269.0
2025-04-02 11:20:00,87.66,87.75,87.63,87.66,28281.0,87.1962,87.2858,87.1664,87.1962,28281.0
2025-04-02 11:25:00,87.66,87.71,87.61,87.65,59946.0,87.1962,87.246,87.1465,87.1863,59946.0
2025-04-02 11:30:00,87.65,87.66,87.62,87.64,21093.0,87.1863,87.1962,87.1565,87.1764,21093.0
2025-04-02 11:35:00,87.65,87.65,87.56,87.61,21408.0,87.1863,87.1863,87.0968,87.1465,21408.0
2025-04-02 11:40:00,87.61,87.64,87.4,87.41,26479.0,87.1465,87.1764,86.9376,86.9476,26479.0
2025-04-02 11:45:00,87.42,87.46,87.29,87.3,28089.0,86.9575,86.9973,86.8282,86.8381,28089.0
2025-04-02 11:50:00,87.3,87.38,87.23,87.33,32791.0,86.8381,86.9177,86.7685,86.868,32791.0
2025-04-02 11:55:00,87.33,87.33,87.24,87.27,39563.0,86.868,86.868,86.7785,86.8083,39563.0
2025-04-02 12:00:00,87.29,87.32,87.21,87.22,13433.0,86.8282,86.858,86.7486,86.7586,13433.0
2025-04-02 12:05:00,87.23,87.37,87.23,87.31,20914.0,86.7685,86.9078,86.7685,86.8481,20914.0
2025-04-02 12:10:00,87.33,87.35,87.28,87.34,43783.0,86.868,86.8879,86.8183,86.8779,43783.0
2025-04-02 12:15:00,87.35,87.36,87.27,87.34,15519.0,86.8879,86.8978,86.8083,86.8779,15519.0
2025-04-02 12:20:00,87.34,87.47,87.34,87.46,14533.0,86.8779,87.0073,86.8779,86.9973,14533.0
2025-04-02 12:25:00,87.45,87.53,87.42,87.53,16838.0,86.9874,87.0669,86.9575,87.0669,16838.0
2025-04-02 12:30:00,87.5,87.58,87.5,87.54,14980.0,87.0371,87.1167,87.0371,87.0769,14980.0
2025-04-02 12:35:00,87.54,87.65,87.47,87.65,14992.0,87.0769,87.1863,87.0073,87.1863,14992.0
2025-04-02 12:40:00,87.63,87.75,87.6,87.69,39488.0,87.1664,87.2858,87.1366,87.2261,39488.0
2025-04-02 12:45:00,87.66,87.78,87.64,87.77,33535.0,87.1962,87.3156,87.1764,87.3057,33535.0
2025-04-02 12:50:00,87.77,87.93,87.77,87.87,25731.0,87.3057,87.4648,87.3057,87.4051,25731.0
2025-04-02 12:55:00,87.87,87.9,87.8,87.89,21049.0,87.4051,87.435,87.3355,87.425,21049.0
2025-04-02 13:00:00,87.91,87.92,87.84,87.86,16478.0,87.4449,87.4549,87.3753,87.3952,16478.0
2025-04-02 13:05:00,87.86,87.95,87.82,87.91,23878.0,87.3952,87.4847,87.3554,87.4449,23878.0
2025-04-02 13:10:00,87.9,88.03,87.89,87.98,35450.0,87.435,87.5643,87.425,87.5146,35450.0
2025-04-02 13:15:00,88.0,88.03,87.93,88.03,30888.0,87.5344,87.5643,87.4648,87.5643,30888.0
2025-04-02 13:20:00,88.03,88.07,87.95,88.04,19188.0,87.5643,87.6041,87.4847,87.5742,19188.0
2025-04-02 13:25:00,88.07,88.07,87.97,87.99,21794.0,87.6041,87.6041,87.5046,87.5245,21794.0
2025-04-02 13:30:00,87.97,87.97,87.71,87.71,44520.0,87.5046,87.5046,87.246,87.246,44520.0
2025-04-02 13:35:00,87.73,87.84,87.72,87.81,11869.0,87.2659,87.3753,87.2559,87.3455,11869.0
2025-04-02 13:40:00,87.83,87.9,87.72,87.78,18761.0,87.3653,87.435,87.2559,87.3156,18761.0
2025-04-02 13:45:00,87.78,87.78,87.68,87.72,15148.0,87.3156,87.3156,87.2161,87.2559,15148.0
2025-04-02 13:50:00,87.72,87.72,87.55,87.61,70039.0,87.2559,87.2559,87.0868,87.1465,70039.0
2025-04-02 13:55:00,87.63,87.65,87.56,87.62,32520.0,87.1664,87.1863,87.0968,87.1565,32520.0
2025-04-02 14:00:00,87.6,87.67,87.57,87.59,33043.0,87.1366,87.2062,87.1067,87.1266,33043.0
2025-04-02 14:05:00,87.59,87.59,87.51,87.56,26323.0,87.1266,87.1266,87.047,87.0968,26323.0
2025-04-02 14:10:00,87.56,87.76,87.55,87.72,14431.0,87.0968,87.2957,87.0868,87.2559,14431.0
2025-04-02 14:15:00,87.72,87.72,87.62,87.63,19854.0,87.2559,87.2559,87.1565,87.1664,19854.0
2025-04-02 14:20:00,87.63,87.7,87.62,87.65,23247.0,87.1664,87.236,87.1565,87.1863,23247.0
2025-04-02 14:25:00,87.64,87.73,87.51,87.52,29259.0,87.1764,87.2659,87.047,87.057,29259.0
2025-04-02 14:30:00,87.53,87.61,87.52,87.59,34057.0,87.0669,87.1465,87.057,87.1266,34057.0
2025-04-02 14:35:00,87.57,87.77,87.56,87.77,27678.0,87.1067,87.3057,87.0968,87.3057,27678.0
2025-04-02 14:40:00,87.77,87.85,87.72,87.75,26730.0,87.3057,87.3852,87.2559,87.2858,26730.0
2025-04-02 14:45:00,87.75,87.76,87.67,87.75,17851.0,87.2858,87.2957,87.2062,87.2858,17851.0
2025-04-02 14:50:00,87.75,87.75,87.61,87.64,21627.0,87.2858,87.2858,87.1465,87.1764,21627.0
2025-04-02 14:55:00,87.64,87.65,87.48,87.49,24828.0,87.1764,87.1863,87.0172,87.0271,24828.0
2025-04-02 15:00:00,87.5,87.65,87.49,87.62,25843.0,87.0371,87.1863,87.0271,87.1565,25843.0
2025-04-02 15:05:00,87.62,87.65,87.59,87.61,53925.0,87.1565,87.1863,87.1266,87.1465,53925.0
2025-04-02 15:10:00,87.6,87.6,87.56,87.58,16939.0,87.1366,87.1366,87.0968,87.1167,16939.0
2025-04-02 15:15:00,87.56,87.66,87.5,87.63,74815.0,87.0968,87.1962,87.0371,87.1664,74815.0
2025-04-02 15:20:00,87.65,87.77,87.59,87.61,35705.0,87.1863,87.3057,87.1266,87.1465,35705.0
2025-04-02 15:25:00,87.58,87.59,87.38,87.44,38484.0,87.1167,87.1266,86.9177,86.9774,38484.0
2025-04-02 15:30:00,87.44,87.46,87.36,87.38,42278.0,86.9774,86.9973,86.8978,86.9177,42278.0
2025-04-02 15:35:00,87.38,87.53,87.22,87.45,60643.0,86.9177,87.0669,86.7586,86.9874,60643.0
2025-04-02 15:40:00,87.44,87.53,87.42,87.48,49585.0,86.9774,87.0669,86.9575,87.0172,49585.0
2025-04-02 15:45:00,87.48,87.62,87.48,87.53,60994.0,87.0172,87.1565,87.0172,87.0669,60994.0
2025-04-02 15:50:00,87.53,87.55,87.4,87.52,95299.0,87.0669,87.0868,86.9376,87.057,95299.0
2025-04-02 15:55:00,87.52,87.85,87.43,87.71,358545.0,87.057,87.3852,86.9675,87.246,358545.0
2025-04-03 09:30:00,86.0,86.64,85.62,86.23,123760.0,85.545,86.1816,85.167,85.7738,123760.0
2025-04-03 09:35:00,86.23,87.11,86.1,87.04,21142.0,85.7738,86.6492,85.6445,86.5795,21142.0
2025-04-03 09:40:00,87.04,87.42,86.74,87.1,30198.0,86.5795,86.9575,86.2811,86.6392,30198.0
2025-04-03 09:45:00,86.95,87.28,86.87,86.88,17010.0,86.49,86.8183,86.4104,86.4204,17010.0
2025-04-03 09:50:00,86.89,87.11,86.62,86.63,20331.0,86.4303,86.6492,86.1617,86.1717,20331.0
2025-04-03 09:55:00,86.63,86.7,86.3,86.51,31571.0,86.1717,86.2413,85.8434,86.0523,31571.0
2025-04-03 10:00:00,86.4,86.69,86.33,86.38,26122.0,85.9429,86.2314,85.8733,85.923,26122.0
2025-04-03 10:05:00,86.43,86.54,86.21,86.35,27347.0,85.9728,86.0822,85.7539,85.8932,27347.0
2025-04-03 10:10:00,86.26,86.41,86.0,86.21,39643.0,85.8037,85.9529,85.545,85.7539,39643.0
2025-04-03 10:15:00,86.19,86.41,86.19,86.34,55446.0,85.734,85.9529,85.734,85.8832,55446.0
2025-04-03 10:20:00,86.35,86.44,86.09,86.22,80458.0,85.8932,85.9827,85.6346,85.7639,80458.0
2025-04-03 10:25:00,86.23,86.62,86.22,86.59,25961.0,85.7738,86.1617,85.7639,86.1319,25961.0
2025-04-03 10:30:00,86.55,86.7,86.47,86.6,49930.0,86.0921,86.2413,86.0125,86.1419,49930.0
2025-04-03 10:35:00,86.54,86.66,86.45,86.54,22627.0,86.0822,86.2015,85.9926,86.0822,22627.0
2025-04-03 10:40:00,86.54,86.69,86.4,86.56,23835.0,86.0822,86.2314,85.9429,86.1021,23835.0
2025-04-03 10:45:00,86.56,86.56,86.32,86.45,36838.0,86.1021,86.1021,85.8633,85.9926,36838.0
2025-04-03 10:50:00,86.47,86.57,86.4,86.46,26563.0,86.0125,86.112,85.9429,86.0026,26563.0
2025-04-03 10:55:00,86.44,86.51,86.2,86.27,35288.0,85.9827,86.0523,85.744,85.8136,35288.0
2025-04-03 11:00:00,86.22,86.41,86.2,86.38,30135.0,85.7639,85.9529,85.744,85.923,30135.0
2025-04-03 11:05:00,86.37,86.44,86.28,86.39,35057.0,85.9131,85.9827,85.8235,85.933,35057.0
2025-04-03 11:10:00,86.38,86.67,86.37,86.55,28403.0,85.923,86.2115,85.9131,86.0921,28403.0
2025-04-03 11:15:00,86.56,86.68,86.44,86.5,13215.0,86.1021,86.2214,85.9827,86.0424,13215.0
2025-04-03 11:20:00,86.5,86.5,86.28,86.45,23663.0,86.0424,86.0424,85.8235,85.9926,23663.0
2025-04-03 11:25:00,86.45,86.51,86.34,86.43,12685.0,85.9926,86.0523,85.8832,85.9728,12685.0
2025-04-03 11:30:00,86.37,86.43,86.28,86.39,40261.0,85.9131,85.9728,85.8235,85.933,40261.0
2025-04-03 11:35:00,86.42,86.54,86.31,86.54,22534.0,85.9628,86.0822,85.8534,86.0822,22534.0
2025-04-03 11:40:00,86.52,86.61,86.42,86.52,23146.0,86.0623,86.1518,85.9628,86.0623,23146.0
2025-04-03 11:45:00,86.51,86.51,86.34,86.38,18765.0,86.0523,86.0523,85.8832,85.923,18765.0
2025-04-03 11:50:00,86.34,86.42,86.3,86.42,13557.0,85.8832,85.9628,85.8434,85.9628,13557.0
2025-04-03 11:55:00,86.4,86.54,86.34,86.49,11357.0,85.9429,86.0822,85.8832,86.0324,11357.0
2025-04-03 12:00:00,86.5,86.73,86.47,86.61,19050.0,86.0424,86.2712,86.0125,86.1518,19050.0
2025-04-03 12:05:00,86.59,86.74,86.54,86.56,28213.0,86.1319,86.2811,86.0822,86.1021,28213.0
2025-04-03 12:10:00,86.56,86.75,86.52,86.75,15927.0,86.1021,86.2911,86.0623,86.2911,15927.0
2025-04-03 12:15:00,86.74,86.88,86.71,86.85,21555.0,86.2811,86.4204,86.2513,86.3905,21555.0
2025-04-03 12:20:00,86.85,87.04,86.77,86.95,25296.0,86.3905,86.5795,86.311,86.49,25296.0
2025-04-03 12:25:00,86.95,87.06,86.82,87.06,424097.0,86.49,86.5994,86.3607,86.5994,424097.0
2025-04-03 12:30:00,87.06,87.12,86.82,86.89,40440.0,86.5994,86.6591,86.3607,86.4303,40440.0
2025-04-03 12:35:00,86.9,86.94,86.76,86.84,22841.0,86.4403,86.4801,86.301,86.3806,22841.0
2025-04-03 12:40:00,86.86,87.13,86.85,86.93,27984.0,86.4005,86.669,86.3905,86.4701,27984.0
2025-04-03 12:45:00,86.97,87.05,86.9,87.03,30864.0,86.5099,86.5895,86.4403,86.5696,30864.0
2025-04-03 12:50:00,87.05,87.05,86.85,86.97,38904.0,86.5895,86.5895,86.3905,86.5099,38904.0
2025-04-03 12:55:00,86.97,87.01,86.93,87.0,29579.0,86.5099,86.5497,86.4701,86.5397,29579.0
2025-04-03 13:00:00,87.02,87.08,86.83,86.83,24044.0,86.5596,86.6193,86.3706,86.3706,24044.0
2025-04-03 13:05:00,86.86,87.04,86.82,86.95,21057.0,86.4005,86.5795,86.3607,86.49,21057.0
2025-04-03 13:10:00,86.92,87.08,86.84,87.06,45302.0,86.4602,86.6193,86.3806,86.5994,45302.0
2025-04-03 13:15:00,87.04,87.23,86.99,87.2,44205.0,86.5795,86.7685,86.5298,86.7387,44205.0
2025-04-03 13:20:00,87.22,87.22,87.08,87.16,28474.0,86.7586,86.7586,86.6193,86.6989,28474.0
2025-04-03 13:25:00,87.16,87.17,87.0,87.03,22115.0,86.6989,86.7088,86.5397,86.5696,22115.0
2025-04-03 13:30:00,87.03,87.09,86.99,87.04,30487.0,86.5696,86.6293,86.5298,86.5795,30487.0
2025-04-03 13:35:00,87.05,87.25,87.05,87.23,22327.0,86.5895,86.7884,86.5895,86.7685,22327.0
2025-04-03 13:40:00,87.24,87.44,87.17,87.36,54045.0,86.7785,86.9774,86.7088,86.8978,54045.0
2025-04-03 13:45:00,87.34,87.47,87.29,87.32,37476.0,86.8779,87.0073,86.8282,86.858,37476.0
2025-04-03 13:50:00,87.31,87.32,87.15,87.2,25149.0,86.8481,86.858,86.6889,86.7387,25149.0
2025-04-03 13:55:00,87.2,87.22,87.04,87.09,18949.0,86.7387,86.7586,86.5795,86.6293,18949.0
2025-04-03 14:00:00,87.1,87.19,87.01,87.03,26899.0,86.6392,86.7287,86.5497,86.5696,26899.0
2025-04-03 14:05:00,87.03,87.09,86.83,86.87,41859.0,86.5696,86.6293,86.3706,86.4104,41859.0
2025-04-03 14:10:00,86.86,86.95,86.66,86.67,22730.0,86.4005,86.49,86.2015,86.2115,22730.0
2025-04-03 14:15:00,86.69,86.81,86.68,86.79,20671.0,86.2314,86.3507,86.2214,86.3308,20671.0
2025-04-03 14:20:00,86.8,86.93,86.73,86.83,26823.0,86.3408,86.4701,86.2712,86.3706,26823.0
2025-04-03 14:25:00,86.85,86.89,86.77,86.78,19527.0,86.3905,86.4303,86.311,86.3209,19527.0
2025-04-03 14:30:00,86.8,86.92,86.68,86.72,36588.0,86.3408,86.4602,86.2214,86.2612,36588.0
2025-04-03 14:35:00,86.76,86.99,86.75,86.96,32542.0,86.301,86.5298,86.2911,86.4999,32542.0
2025-04-03 14:40:00,86.96,87.11,86.93,87.09,32901.0,86.4999,86.6492,86.4701,86.6293,32901.0
2025-04-03 14:45:00,87.08,87.11,86.92,87.11,41389.0,86.6193,86.6492,86.4602,86.6492,41389.0
2025-04-03 14:50:00,87.13,87.15,86.98,87.01,21892.0,86.669,86.6889,86.5198,86.5497,21892.0
2025-04-03 14:55:00,87.01,87.11,86.94,87.1,25319.0,86.5497,86.6492,86.4801,86.6392,25319.0
2025-04-03 15:00:00,87.1,87.1,87.0,87.08,60422.0,86.6392,86.6392,86.5397,86.6193,60422.0
2025-04-03 15:05:00,87.08,87.23,87.07,87.19,53413.0,86.6193,86.7685,86.6094,86.7287,53413.0
2025-04-03 15:10:00,87.2,87.21,87.03,87.05,53807.0,86.7387,86.7486,86.5696,86.5895,53807.0
2025-04-03 15:15:00,87.05,87.05,86.67,86.91,58924.0,86.5895,86.5895,86.2115,86.4502,58924.0
2025-04-03 15:20:00,86.93,86.97,86.73,86.91,50893.0,86.4701,86.5099,86.2712,86.4502,50893.0
2025-04-03 15:25:00,86.9,86.93,86.78,86.89,90591.0,86.4403,86.4701,86.3209,86.4303,90591.0
2025-04-03 15:30:00,86.87,86.89,86.62,86.66,115709.0,86.4104,86.4303,86.1617,86.2015,115709.0
2025-04-03 15:35:00,86.66,86.84,86.6,86.81,114604.0,86.2015,86.3806,86.1419,86.3507,114604.0
2025-04-03 15:40:00,86.81,86.88,86.71,86.84,46314.0,86.3507,86.4204,86.2513,86.3806,46314.0
2025-04-03 15:45:00,86.84,86.84,86.65,86.71,85249.0,86.3806,86.3806,86.1916,86.2513,85249.0
2025-04-03 15:50:00,86.68,86.78,86.55,86.64,128130.0,86.2214,86.3209,86.0921,86.1816,128130.0
2025-04-03 15:55:00,86.65,86.68,86.19,86.21,423434.0,86.1916,86.2214,85.734,85.7539,423434.0
2025-04-04 09:30:00,84.17,84.56,83.66,84.47,96375.0,83.7247,84.1126,83.2174,84.0231,96375.0
2025-04-04 09:35:00,84.47,84.53,83.48,83.73,31874.0,84.0231,84.0828,83.0384,83.287,31874.0
2025-04-04 09:40:00,83.73,83.96,83.22,83.87,59051.0,83.287,83.5158,82.7797,83.4263,59051.0
2025-04-04 09:45:00,83.86,84.02,83.3,83.39,35383.0,83.4163,83.5755,82.8593,82.9488,35383.0
2025-04-04 09:50:00,83.39,83.66,83.04,83.2,34128.0,82.9488,83.2174,82.6007,82.7598,34128.0
2025-04-04 09:55:00,83.17,83.5,83.01,83.1,47878.0,82.73,83.0583,82.5708,82.6604,47878.0
2025-04-04 10:00:00,83.09,83.09,82.68,82.68,33962.0,82.6504,82.6504,82.2426,82.2426,33962.0
2025-04-04 10:05:00,82.75,82.78,82.45,82.55,25850.0,82.3122,82.3421,82.0138,82.1133,25850.0
2025-04-04 10:10:00,82.5,82.53,82.05,82.16,29652.0,82.0635,82.0934,81.6159,81.7253,29652.0
2025-04-04 10:15:00,82.16,82.19,81.97,81.97,23189.0,81.7253,81.7552,81.5363,81.5363,23189.0
2025-04-04 10:20:00,81.95,81.98,81.56,81.81,22968.0,81.5165,81.5463,81.1285,81.3772,22968.0
2025-04-04 10:25:00,81.77,81.79,81.34,81.4,14958.0,81.3374,81.3573,80.9097,80.9694,14958.0
2025-04-04 10:30:00,81.39,81.84,81.35,81.73,21599.0,80.9594,81.407,80.9196,81.2976,21599.0
2025-04-04 10:35:00,81.79,82.06,81.66,82.06,23110.0,81.3573,81.6259,81.228,81.6259,23110.0
2025-04-04 10:40:00,82.07,82.13,81.81,82.01,37852.0,81.6358,81.6955,81.3772,81.5761,37852.0
2025-04-04 10:45:00,82.01,82.01,81.41,81.41,27972.0,81.5761,81.5761,80.9793,80.9793,27972.0
2025-04-04 10:50:00,81.48,81.88,81.37,81.79,36827.0,81.0489,81.4468,80.9395,81.3573,36827.0
2025-04-04 10:55:00,81.79,82.06,81.62,82.04,23608.0,81.3573,81.6259,81.1882,81.606,23608.0
2025-04-04 11:00:00,81.94,82.45,81.9,82.23,36169.0,81.5065,82.0138,81.4667,81.795,36169.0
2025-04-04 11:05:00,82.23,82.23,81.84,81.89,28975.0,81.795,81.795,81.407,81.4568,28975.0
2025-04-04 11:10:00,81.96,82.09,81.79,81.94,19787.0,81.5264,81.6557,81.3573,81.5065,19787.0
2025-04-04 11:15:00,81.94,82.15,81.71,81.71,14891.0,81.5065,81.7154,81.2777,81.2777,14891.0
2025-04-04 11:20:00,81.72,81.85,81.59,81.7,14229.0,81.2877,81.417,81.1584,81.2678,14229.0
2025-04-04 11:25:00,81.67,81.68,80.87,80.88,28353.0,81.2379,81.2479,80.4422,80.4521,28353.0
2025-04-04 11:30:00,80.88,80.98,80.44,80.47,29978.0,80.4521,80.5516,80.0144,80.0443,29978.0
2025-04-04 11:35:00,80.46,80.52,80.17,80.37,33781.0,80.0343,80.094,79.7459,79.9448,33781.0
2025-04-04 11:40:00,80.44,80.62,80.31,80.52,30473.0,80.0144,80.1935,79.8851,80.094,30473.0
2025-04-04 11:45:00,80.5,80.66,80.28,80.62,20957.0,80.0741,80.2333,79.8553,80.1935,20957.0
2025-04-04 11:50:00,80.58,80.72,80.23,80.36,34963.0,80.1537,80.293,79.8056,79.9349,34963.0
2025-04-04 11:55:00,80.36,80.48,80.26,80.26,21078.0,79.9349,80.0542,79.8354,79.8354,21078.0
2025-04-04 12:00:00,80.28,80.51,80.24,80.28,17503.0,79.8553,80.0841,79.8155,79.8553,17503.0
2025-04-04 12:05:00,80.25,80.63,80.2,80.45,13994.0,79.8254,80.2034,79.7757,80.0244,13994.0
2025-04-04 12:10:00,80.45,80.63,80.32,80.5,14035.0,80.0244,80.2034,79.8951,80.0741,14035.0
2025-04-04 12:15:00,80.49,80.49,79.93,79.93,11415.0,80.0642,80.0642,79.5071,79.5071,11415.0
2025-04-04 12:20:00,79.94,80.16,79.8,80.08,24287.0,79.5171,79.7359,79.3778,79.6563,24287.0
2025-04-04 12:25:00,80.14,80.22,80.02,80.03,19156.0,79.716,79.7956,79.5967,79.6066,19156.0
2025-04-04 12:30:00,80.03,80.09,79.95,79.98,14569.0,79.6066,79.6663,79.527,79.5569,14569.0
2025-04-04 12:35:00,79.95,80.34,79.92,80.27,21498.0,79.527,79.915,79.4972,79.8453,21498.0
2025-04-04 12:40:00,80.3,80.42,80.13,80.13,10499.0,79.8752,79.9945,79.7061,79.7061,10499.0
2025-04-04 12:45:00,80.08,80.14,80.02,80.02,9297.0,79.6563,79.716,79.5967,79.5967,9297.0
2025-04-04 12:50:00,79.96,80.09,79.94,80.07,9936.0,79.537,79.6663,79.5171,79.6464,9936.0
2025-04-04 12:55:00,80.03,80.12,79.94,79.95,21701.0,79.6066,79.6961,79.5171,79.527,21701.0
2025-04-04 13:00:00,79.9,80.17,79.9,80.04,12802.0,79.4773,79.7459,79.4773,79.6166,12802.0
2025-04-04 13:05:00,80.06,80.06,79.7,79.74,11338.0,79.6365,79.6365,79.2784,79.3181,11338.0
2025-04-04 13:10:00,79.74,79.74,79.15,79.25,32009.0,79.3181,79.3181,78.7313,78.8307,32009.0
2025-04-04 13:15:00,79.25,79.27,78.97,79.25,61588.0,78.8307,78.8506,78.5522,78.8307,61588.0
2025-04-04 13:20:00,79.25,79.43,79.13,79.31,28199.0,78.8307,79.0098,78.7114,78.8904,28199.0
2025-04-04 13:25:00,79.31,79.59,79.3,79.45,29670.0,78.8904,79.1689,78.8805,79.0297,29670.0
2025-04-04 13:30:00,79.44,79.57,79.28,79.48,32830.0,79.0197,79.149,78.8606,79.0595,32830.0
2025-04-04 13:35:00,79.52,79.89,79.51,79.69,33432.0,79.0993,79.4674,79.0894,79.2684,33432.0
2025-04-04 13:40:00,79.69,79.82,79.61,79.7,25175.0,79.2684,79.3977,79.1888,79.2784,25175.0
2025-04-04 13:45:00,79.66,79.76,79.47,79.7,18055.0,79.2386,79.338,79.0496,79.2784,18055.0
2025-04-04 13:50:00,79.73,79.73,79.43,79.48,18114.0,79.3082,79.3082,79.0098,79.0595,18114.0
2025-04-04 13:55:00,79.46,79.74,79.31,79.7,40908.0,79.0396,79.3181,78.8904,79.2784,40908.0
2025-04-04 14:00:00,79.74,79.86,79.6,79.62,25919.0,79.3181,79.4375,79.1789,79.1988,25919.0
2025-04-04 14:05:00,79.61,79.74,79.41,79.46,17728.0,79.1888,79.3181,78.9899,79.0396,17728.0
2025-04-04 14:10:00,79.44,79.54,79.31,79.31,21012.0,79.0197,79.1192,78.8904,78.8904,21012.0
2025-04-04 14:15:00,79.34,79.35,79.07,79.08,15945.0,78.9203,78.9302,78.6517,78.6616,15945.0
2025-04-04 14:20:00,79.12,79.37,78.95,79.07,47767.0,78.7014,78.9501,78.5323,78.6517,47767.0
2025-04-04 14:25:00,79.06,79.1,78.91,78.95,23722.0,78.6417,78.6815,78.4925,78.5323,23722.0
2025-04-04 14:30:00,78.97,79.3,78.87,78.97,74348.0,78.5522,78.8805,78.4527,78.5522,74348.0
2025-04-04 14:35:00,79.02,79.05,78.6,78.62,25215.0,78.602,78.6318,78.1842,78.2041,25215.0
2025-04-04 14:40:00,78.62,78.64,78.27,78.31,18331.0,78.2041,78.224,77.8559,77.8957,18331.0
2025-04-04 14:45:00,78.35,78.74,78.34,78.67,54482.0,77.9355,78.3234,77.9256,78.2538,54482.0
2025-04-04 14:50:00,78.71,78.97,78.58,78.84,65411.0,78.2936,78.5522,78.1643,78.4229,65411.0
2025-04-04 14:55:00,78.81,78.88,78.66,78.72,28502.0,78.3931,78.4627,78.2439,78.3035,28502.0
2025-04-04 15:00:00,78.78,78.84,78.61,78.73,44334.0,78.3632,78.4229,78.1941,78.3135,44334.0
2025-04-04 15:05:00,78.73,78.8,78.58,78.69,41357.0,78.3135,78.3831,78.1643,78.2737,41357.0
2025-04-04 15:10:00,78.68,79.1,78.63,79.05,63645.0,78.2638,78.6815,78.214,78.6318,63645.0
2025-04-04 15:15:00,79.05,79.06,78.66,78.74,42209.0,78.6318,78.6417,78.2439,78.3234,42209.0
2025-04-04 15:20:00,78.76,79.21,78.73,79.16,35191.0,78.3433,78.7909,78.3135,78.7412,35191.0
2025-04-04 15:25:00,79.16,79.32,78.9,78.95,60304.0,78.7412,78.9004,78.4826,78.5323,60304.0
2025-04-04 15:30:00,78.94,79.34,78.88,79.33,54587.0,78.5224,78.9203,78.4627,78.9103,54587.0
2025-04-04 15:35:00,79.35,79.46,79.07,79.11,68884.0,78.9302,79.0396,78.6517,78.6915,68884.0
2025-04-04 15:40:00,79.11,79.57,79.09,79.5,64808.0,78.6915,79.149,78.6716,79.0794,64808.0
2025-04-04 15:45:00,79.53,79.73,79.25,79.4,95012.0,79.1093,79.3082,78.8307,78.9799,95012.0
2025-04-04 15:50:00,79.4,79.49,78.83,78.9,163257.0,78.9799,79.0695,78.413,78.4826,163257.0
2025-04-04 15:55:00,78.84,78.99,78.66,78.95,468268.0,78.4229,78.5721,78.2439,78.5323,468268.0
2025-04-07 09:30:00,77.78,77.94,76.83,76.92,152730.0,77.3685,77.5277,76.4235,76.5131,152730.0
2025-04-07 09:35:00,76.83,76.99,76.38,76.64,40260.0,76.4235,76.5827,75.9759,76.2345,40260.0
2025-04-07 09:40:00,76.72,76.81,76.09,76.45,35580.0,76.3141,76.4036,75.6875,76.0456,35580.0
2025-04-07 09:45:00,76.45,76.96,76.24,76.64,59541.0,76.0456,76.5529,75.8367,76.2345,59541.0
2025-04-07 09:50:00,76.69,76.9,76.6,76.71,39666.0,76.2843,76.4932,76.1948,76.3042,39666.0
2025-04-07 09:55:00,76.61,77.22,76.47,77.04,61010.0,76.2047,76.8115,76.0654,76.6324,61010.0
2025-04-07 10:00:00,77.03,77.29,76.69,77.06,65639.0,76.6225,76.8811,76.2843,76.6523,65639.0
2025-04-07 10:05:00,76.99,77.18,76.36,76.42,90429.0,76.5827,76.7717,75.956,76.0157,90429.0
2025-04-07 10:10:00,76.4,79.87,76.39,79.57,79660.0,75.9958,79.4475,75.9859,79.149,79660.0
2025-04-07 10:15:00,79.57,80.97,79.49,80.08,83857.0,79.149,80.5416,79.0695,79.6563,83857.0
2025-04-07 10:20:00,80.08,80.08,78.18,78.27,169292.0,79.6563,79.6563,77.7664,77.8559,169292.0
2025-04-07 10:25:00,78.27,78.54,77.46,77.57,36568.0,77.8559,78.1245,77.0502,77.1596,36568.0
2025-04-07 10:30:00,77.57,78.52,77.44,77.9,43087.0,77.1596,78.1046,77.0303,77.4879,43087.0
2025-04-07 10:35:00,77.87,77.9,77.24,77.26,28459.0,77.458,77.4879,76.8314,76.8513,28459.0
2025-04-07 10:40:00,77.36,77.86,77.22,77.86,40215.0,76.9507,77.4481,76.8115,77.4481,40215.0
2025-04-07 10:45:00,77.78,78.06,77.6,78.01,58147.0,77.3685,77.647,77.1895,77.5973,58147.0
2025-04-07 10:50:00,78.01,79.07,77.91,78.95,48616.0,77.5973,78.6517,77.4978,78.5323,48616.0
2025-04-07 10:55:00,78.88,78.95,78.59,78.69,26359.0,78.4627,78.5323,78.1742,78.2737,26359.0
2025-04-07 11:00:00,78.69,79.24,78.6,79.16,51741.0,78.2737,78.8208,78.1842,78.7412,51741.0
2025-04-07 11:05:00,79.09,79.11,78.31,78.34,30824.0,78.6716,78.6915,77.8957,77.9256,30824.0
2025-04-07 11:10:00,78.32,78.65,77.48,77.58,58313.0,77.9057,78.2339,77.0701,77.1696,58313.0
2025-04-07 11:15:00,77.62,77.86,76.99,77.83,43149.0,77.2094,77.4481,76.5827,77.4182,43149.0
2025-04-07 11:20:00,77.76,78.18,77.51,77.56,71891.0,77.3486,77.7664,77.0999,77.1497,71891.0
2025-04-07 11:25:00,77.54,77.72,77.35,77.54,76927.0,77.1298,77.3088,76.9408,77.1298,76927.0
2025-04-07 11:30:00,77.54,77.86,77.45,77.86,84907.0,77.1298,77.4481,77.0403,77.4481,84907.0
2025-04-07 11:35:00,77.91,78.26,77.85,78.19,37539.0,77.4978,77.846,77.4381,77.7763,37539.0
2025-04-07 11:40:00,78.24,78.89,78.23,78.81,96223.0,77.8261,78.4726,77.8161,78.3931,96223.0
2025-04-07 11:45:00,78.84,78.91,78.46,78.59,51179.0,78.4229,78.4925,78.0449,78.1742,51179.0
2025-04-07 11:50:00,78.61,78.76,78.21,78.27,49515.0,78.1941,78.3433,77.7962,77.8559,49515.0
2025-04-07 11:55:00,78.27,78.42,78.0,78.0,22383.0,77.8559,78.0051,77.5874,77.5874,22383.0
2025-04-07 12:00:00,77.99,78.06,77.74,77.98,25401.0,77.5774,77.647,77.3287,77.5675,25401.0
2025-04-07 12:05:00,77.98,78.02,77.61,77.67,27009.0,77.5675,77.6072,77.1994,77.2591,27009.0
2025-04-07 12:10:00,77.67,77.77,77.52,77.63,24309.0,77.2591,77.3586,77.1099,77.2193,24309.0
2025-04-07 12:15:00,77.68,77.74,77.18,77.53,28227.0,77.269,77.3287,76.7717,77.1198,28227.0
2025-04-07 12:20:00,77.54,77.54,77.04,77.31,26454.0,77.1298,77.1298,76.6324,76.901,26454.0
2025-04-07 12:25:00,77.32,77.89,77.3,77.89,40612.0,76.9109,77.4779,76.8911,77.4779,40612.0
2025-04-07 12:30:00,77.85,78.1,77.74,77.91,28694.0,77.4381,77.6868,77.3287,77.4978,28694.0
2025-04-07 12:35:00,77.92,78.07,77.73,77.77,22085.0,77.5078,77.657,77.3188,77.3586,22085.0
2025-04-07 12:40:00,77.78,77.9,77.4,77.55,25927.0,77.3685,77.4879,76.9905,77.1397,25927.0
2025-04-07 12:45:00,77.54,77.58,77.24,77.46,19194.0,77.1298,77.1696,76.8314,77.0502,19194.0
2025-04-07 12:50:00,77.42,77.47,77.27,77.45,31640.0,77.0104,77.0602,76.8612,77.0403,31640.0
2025-04-07 12:55:00,77.44,77.49,77.08,77.21,41040.0,77.0303,77.08,76.6722,76.8015,41040.0
2025-04-07 13:00:00,77.21,78.08,77.18,77.43,58959.0,76.8015,77.6669,76.7717,77.0204,58959.0
2025-04-07 13:05:00,77.43,77.57,77.28,77.51,41486.0,77.0204,77.1596,76.8712,77.0999,41486.0
2025-04-07 13:10:00,77.55,77.84,77.14,77.79,123867.0,77.1397,77.4282,76.7319,77.3785,123867.0
2025-04-07 13:15:00,77.79,78.13,77.75,78.05,43220.0,77.3785,77.7167,77.3387,77.6371,43220.0
2025-04-07 13:20:00,78.05,78.05,77.73,77.93,47841.0,77.6371,77.6371,77.3188,77.5177,47841.0
2025-04-07 13:25:00,77.93,78.4,77.92,78.34,40617.0,77.5177,77.9852,77.5078,77.9256,40617.0
2025-04-07 13:30:00,78.34,78.34,77.86,78.05,37434.0,77.9256,77.9256,77.4481,77.6371,37434.0
2025-04-07 13:35:00,78.05,78.42,78.01,78.38,98808.0,77.6371,78.0051,77.5973,77.9653,98808.0
2025-04-07 13:40:00,78.38,78.5,78.05,78.41,65292.0,77.9653,78.0847,77.6371,77.9952,65292.0
2025-04-07 13:45:00,78.41,78.79,78.1,78.56,196366.0,77.9952,78.3732,77.6868,78.1444,196366.0
2025-04-07 13:50:00,78.62,78.7,78.33,78.4,274950.0,78.2041,78.2836,77.9156,77.9852,274950.0
2025-04-07 13:55:00,78.4,78.91,78.29,78.88,123372.0,77.9852,78.4925,77.8758,78.4627,123372.0
2025-04-07 14:00:00,78.88,79.14,78.77,78.97,80665.0,78.4627,78.7213,78.3533,78.5522,80665.0
2025-04-07 14:05:00,78.91,79.02,78.59,78.92,84639.0,78.4925,78.602,78.1742,78.5025,84639.0
2025-04-07 14:10:00,78.92,79.21,78.73,78.96,54335.0,78.5025,78.7909,78.3135,78.5423,54335.0
2025-04-07 14:15:00,79.0,79.42,78.95,79.4,66443.0,78.5821,78.9998,78.5323,78.9799,66443.0
2025-04-07 14:20:00,79.41,79.5,79.18,79.3,176152.0,78.9899,79.0794,78.7611,78.8805,176152.0
2025-04-07 14:25:00,79.29,79.35,78.82,78.9,69145.0,78.8705,78.9302,78.403,78.4826,69145.0
2025-04-07 14:30:00,78.83,79.04,78.73,78.81,64371.0,78.413,78.6218,78.3135,78.3931,64371.0
2025-04-07 14:35:00,78.75,79.02,78.7,78.94,46276.0,78.3334,78.602,78.2836,78.5224,46276.0
2025-04-07 14:40:00,78.89,79.16,78.76,78.93,56151.0,78.4726,78.7412,78.3433,78.5124,56151.0
2025-04-07 14:45:00,78.97,79.06,78.68,78.89,45057.0,78.5522,78.6417,78.2638,78.4726,45057.0
2025-04-07 14:50:00,78.82,78.85,78.45,78.47,52491.0,78.403,78.4329,78.035,78.0549,52491.0
2025-04-07 14:55:00,78.47,78.53,78.32,78.45,54793.0,78.0549,78.1145,77.9057,78.035,54793.0
2025-04-07 15:00:00,78.41,78.77,78.33,78.4,58654.0,77.9952,78.3533,77.9156,77.9852,58654.0
2025-04-07 15:05:00,78.4,78.52,78.15,78.17,72885.0,77.9852,78.1046,77.7366,77.7565,72885.0
2025-04-07 15:10:00,78.17,78.4,78.1,78.28,97641.0,77.7565,77.9852,77.6868,77.8659,97641.0
2025-04-07 15:15:00,78.28,78.55,78.08,78.4,76920.0,77.8659,78.1344,77.6669,77.9852,76920.0
2025-04-07 15:20:00,78.4,78.45,78.08,78.15,59441.0,77.9852,78.035,77.6669,77.7366,59441.0
2025-04-07 15:25:00,78.15,78.15,77.74,77.79,93246.0,77.7366,77.7366,77.3287,77.3785,93246.0
2025-04-07 15:30:00,77.79,78.45,77.79,78.35,97454.0,77.3785,78.035,77.3785,77.9355,97454.0
2025-04-07 15:35:00,78.35,78.64,78.17,78.26,106012.0,77.9355,78.224,77.7565,77.846,106012.0
2025-04-07 15:40:00,78.26,78.27,77.76,77.82,103178.0,77.846,77.8559,77.3486,77.4083,103178.0
2025-04-07 15:45:00,77.82,78.01,77.61,77.93,110959.0,77.4083,77.5973,77.1994,77.5177,110959.0
2025-04-07 15:50:00,77.91,78.04,77.48,77.85,144151.0,77.4978,77.6271,77.0701,77.4381,144151.0
2025-04-07 15:55:00,77.87,77.99,77.44,77.56,1023721.0,77.458,77.5774,77.0303,77.1497,1023721.0
2025-04-08 09:30:00,79.04,79.43,78.47,79.43,113500.0,78.6218,79.0098,78.0549,79.0098,113500.0
2025-04-08 09:35:00,79.1,80.04,78.83,79.96,39852.0,78.6815,79.6166,78.413,79.537,39852.0
2025-04-08 09:40:00,79.89,80.41,79.79,80.39,34077.0,79.4674,79.9846,79.3679,79.9647,34077.0
2025-04-08 09:45:00,80.33,80.59,80.19,80.44,41594.0,79.905,80.1636,79.7658,80.0144,41594.0
2025-04-08 09:50:00,80.48,80.82,80.35,80.63,28459.0,80.0542,80.3924,79.9249,80.2034,28459.0
2025-04-08 09:55:00,80.57,81.22,80.56,81.11,76146.0,80.1438,80.7903,80.1338,80.6809,76146.0
2025-04-08 10:00:00,81.11,81.21,80.59,80.96,65181.0,80.6809,80.7804,80.1636,80.5317,65181.0
2025-04-08 10:05:00,80.91,81.07,80.64,80.82,40555.0,80.482,80.6411,80.2134,80.3924,40555.0
2025-04-08 10:10:00,80.84,80.97,80.6,80.84,47376.0,80.4123,80.5416,80.1736,80.4123,47376.0
2025-04-08 10:15:00,80.9,81.11,80.8,80.88,39626.0,80.472,80.6809,80.3725,80.4521,39626.0
2025-04-08 10:20:00,80.92,81.18,80.69,80.69,36108.0,80.4919,80.7505,80.2631,80.2631,36108.0
2025-04-08 10:25:00,80.69,81.22,80.65,81.0,45889.0,80.2631,80.7903,80.2233,80.5715,45889.0
2025-04-08 10:30:00,81.02,81.16,80.83,80.95,33142.0,80.5914,80.7306,80.4024,80.5217,33142.0
2025-04-08 10:35:00,80.97,81.19,80.87,81.05,26540.0,80.5416,80.7605,80.4422,80.6212,26540.0
2025-04-08 10:40:00,81.08,81.14,80.8,80.82,32203.0,80.6511,80.7107,80.3725,80.3924,32203.0
2025-04-08 10:45:00,80.86,80.95,80.76,80.95,75587.0,80.4322,80.5217,80.3327,80.5217,75587.0
2025-04-08 10:50:00,80.93,80.94,80.56,80.63,66397.0,80.5018,80.5118,80.1338,80.2034,66397.0
2025-04-08 10:55:00,80.66,80.71,80.27,80.31,88736.0,80.2333,80.283,79.8453,79.8851,88736.0
2025-04-08 11:00:00,80.32,80.63,80.28,80.43,55437.0,79.8951,80.2034,79.8553,80.0045,55437.0
2025-04-08 11:05:00,80.42,80.45,80.12,80.26,45965.0,79.9945,80.0244,79.6961,79.8354,45965.0
2025-04-08 11:10:00,80.28,80.31,80.03,80.08,26248.0,79.8553,79.8851,79.6066,79.6563,26248.0
2025-04-08 11:15:00,80.01,80.19,79.8,80.19,52876.0,79.5867,79.7658,79.3778,79.7658,52876.0
2025-04-08 11:20:00,80.19,80.31,79.97,79.98,54544.0,79.7658,79.8851,79.5469,79.5569,54544.0
2025-04-08 11:25:00,80.04,80.28,79.99,80.04,32060.0,79.6166,79.8553,79.5668,79.6166,32060.0
2025-04-08 11:30:00,79.99,80.51,79.97,80.45,24206.0,79.5668,80.0841,79.5469,80.0244,24206.0
2025-04-08 11:35:00,80.44,80.98,80.41,80.84,25528.0,80.0144,80.5516,79.9846,80.4123,25528.0
2025-04-08 11:40:00,80.81,80.86,80.6,80.66,22099.0,80.3825,80.4322,80.1736,80.2333,22099.0
2025-04-08 11:45:00,80.68,80.81,80.44,80.52,28468.0,80.2532,80.3825,80.0144,80.094,28468.0
2025-04-08 11:50:00,80.53,80.6,80.39,80.57,21047.0,80.104,80.1736,79.9647,80.1438,21047.0
2025-04-08 11:55:00,80.55,80.73,80.54,80.67,32728.0,80.1239,80.3029,80.1139,80.2432,32728.0
2025-04-08 12:00:00,80.62,80.83,80.57,80.71,29040.0,80.1935,80.4024,80.1438,80.283,29040.0
2025-04-08 12:05:00,80.71,80.85,80.55,80.56,29207.0,80.283,80.4223,80.1239,80.1338,29207.0
2025-04-08 12:10:00,80.61,80.73,80.58,80.62,37805.0,80.1835,80.3029,80.1537,80.1935,37805.0
2025-04-08 12:15:00,80.62,80.62,80.27,80.35,32532.0,80.1935,80.1935,79.8453,79.9249,32532.0
2025-04-08 12:20:00,80.35,80.39,80.13,80.24,56691.0,79.9249,79.9647,79.7061,79.8155,56691.0
2025-04-08 12:25:00,80.25,80.48,80.17,80.44,34405.0,79.8254,80.0542,79.7459,80.0144,34405.0
2025-04-08 12:30:00,80.47,80.52,79.98,80.27,53029.0,80.0443,80.094,79.5569,79.8453,53029.0
2025-04-08 12:35:00,80.31,80.36,79.82,79.89,33533.0,79.8851,79.9349,79.3977,79.4674,33533.0
2025-04-08 12:40:00,79.98,79.99,79.57,79.61,63108.0,79.5569,79.5668,79.149,79.1888,63108.0
2025-04-08 12:45:00,79.63,79.87,79.44,79.79,105255.0,79.2087,79.4475,79.0197,79.3679,105255.0
2025-04-08 12:50:00,79.8,79.86,79.58,79.75,20859.0,79.3778,79.4375,79.159,79.3281,20859.0
2025-04-08 12:55:00,79.75,79.82,79.36,79.39,22218.0,79.3281,79.3977,78.9402,78.97,22218.0
2025-04-08 13:00:00,79.4,79.43,79.12,79.25,72331.0,78.9799,79.0098,78.7014,78.8307,72331.0
2025-04-08 13:05:00,79.27,79.34,78.81,78.83,48567.0,78.8506,78.9203,78.3931,78.413,48567.0
2025-04-08 13:10:00,78.84,78.97,78.52,78.86,53982.0,78.4229,78.5522,78.1046,78.4428,53982.0
2025-04-08 13:15:00,78.81,79.04,78.8,78.84,35056.0,78.3931,78.6218,78.3831,78.4229,35056.0
2025-04-08 13:20:00,78.8,78.83,78.58,78.74,35489.0,78.3831,78.413,78.1643,78.3234,35489.0
2025-04-08 13:25:00,78.7,78.79,78.45,78.52,34967.0,78.2836,78.3732,78.035,78.1046,34967.0
2025-04-08 13:30:00,78.48,78.59,78.19,78.2,40334.0,78.0648,78.1742,77.7763,77.7863,40334.0
2025-04-08 13:35:00,78.2,78.71,78.15,78.66,72314.0,77.7863,78.2936,77.7366,78.2439,72314.0
2025-04-08 13:40:00,78.66,79.24,78.63,79.0,59554.0,78.2439,78.8208,78.214,78.5821,59554.0
2025-04-08 13:45:00,79.04,79.04,78.59,78.67,62534.0,78.6218,78.6218,78.1742,78.2538,62534.0
2025-04-08 13:50:00,78.6,78.64,78.47,78.48,32881.0,78.1842,78.224,78.0549,78.0648,32881.0
2025-04-08 13:55:00,78.48,78.8,78.48,78.76,30727.0,78.0648,78.3831,78.0648,78.3433,30727.0
2025-04-08 14:00:00,78.76,78.79,78.59,78.68,54310.0,78.3433,78.3732,78.1742,78.2638,54310.0
2025-04-08 14:05:00,78.64,78.71,78.31,78.36,51973.0,78.224,78.2936,77.8957,77.9454,51973.0
2025-04-08 14:10:00,78.38,78.42,78.1,78.11,41373.0,77.9653,78.0051,77.6868,77.6968,41373.0
2025-04-08 14:15:00,78.08,78.32,78.04,78.28,44336.0,77.6669,77.9057,77.6271,77.8659,44336.0
2025-04-08 14:20:00,78.3,78.37,78.1,78.36,60810.0,77.8858,77.9554,77.6868,77.9454,60810.0
2025-04-08 14:25:00,78.31,78.31,77.84,77.95,38986.0,77.8957,77.8957,77.4282,77.5376,38986.0
2025-04-08 14:30:00,77.92,78.79,77.91,78.25,64850.0,77.5078,78.3732,77.4978,77.836,64850.0
2025-04-08 14:35:00,78.19,78.23,77.91,78.14,73825.0,77.7763,77.8161,77.4978,77.7266,73825.0
2025-04-08 14:40:00,78.17,78.21,78.05,78.12,32064.0,77.7565,77.7962,77.6371,77.7067,32064.0
2025-04-08 14:45:00,78.12,78.38,78.07,78.27,59935.0,77.7067,77.9653,77.657,77.8559,59935.0
2025-04-08 14:50:00,78.27,78.63,78.22,78.61,99793.0,77.8559,78.214,77.8062,78.1941,99793.0
2025-04-08 14:55:00,78.61,78.69,78.39,78.4,153872.0,78.1941,78.2737,77.9753,77.9852,153872.0
2025-04-08 15:00:00,78.37,78.51,78.31,78.39,25090.0,77.9554,78.0947,77.8957,77.9753,25090.0
2025-04-08 15:05:00,78.36,78.38,77.86,77.86,50784.0,77.9454,77.9653,77.4481,77.4481,50784.0
2025-04-08 15:10:00,77.84,77.95,77.66,77.72,37554.0,77.4282,77.5376,77.2491,77.3088,37554.0
2025-04-08 15:15:00,77.73,77.84,77.43,77.51,52090.0,77.3188,77.4282,77.0204,77.0999,52090.0
2025-04-08 15:20:00,77.54,77.71,77.45,77.71,42917.0,77.1298,77.2989,77.0403,77.2989,42917.0
2025-04-08 15:25:00,77.7,78.02,77.64,77.83,96436.0,77.2889,77.6072,77.2293,77.4182,96436.0
2025-04-08 15:30:00,77.77,77.85,77.45,77.48,69621.0,77.3586,77.4381,77.0403,77.0701,69621.0
2025-04-08 15:35:00,77.43,77.43,76.83,76.91,101050.0,77.0204,77.0204,76.4235,76.5031,101050.0
2025-04-08 15:40:00,76.92,77.28,76.81,76.9,123474.0,76.5131,76.8712,76.4036,76.4932,123474.0
2025-04-08 15:45:00,76.89,77.01,76.64,76.64,172185.0,76.4832,76.6026,76.2345,76.2345,172185.0
2025-04-08 15:50:00,76.71,77.59,76.66,77.55,183873.0,76.3042,77.1795,76.2544,77.1397,183873.0
2025-04-08 15:55:00,77.51,77.77,77.36,77.68,447507.0,77.0999,77.3586,76.9507,77.269,447507.0
2025-04-09 09:30:00,76.53,77.4,76.53,76.91,97019.0,76.1251,76.9905,76.1251,76.5031,97019.0
2025-04-09 09:35:00,76.91,77.93,76.9,77.78,35542.0,76.5031,77.5177,76.4932,77.3685,35542.0
2025-04-09 09:40:00,78.0,78.55,77.59,77.59,20419.0,77.5874,78.1344,77.1795,77.1795,20419.0
2025-04-09 09:45:00,77.59,77.71,77.38,77.56,24862.0,77.1795,77.2989,76.9706,77.1497,24862.0
2025-04-09 09:50:00,77.56,77.85,77.56,77.67,102408.0,77.1497,77.4381,77.1497,77.2591,102408.0
2025-04-09 09:55:00,77.74,78.07,77.68,78.0,38251.0,77.3287,77.657,77.269,77.5874,38251.0
2025-04-09 10:00:00,78.05,78.52,77.99,78.29,29861.0,77.6371,78.1046,77.5774,77.8758,29861.0
2025-04-09 10:05:00,78.29,78.29,77.62,77.74,19261.0,77.8758,77.8758,77.2094,77.3287,19261.0
2025-04-09 10:10:00,77.75,77.84,77.19,77.19,42353.0,77.3387,77.4282,76.7816,76.7816,42353.0
2025-04-09 10:15:00,77.25,77.48,77.25,77.34,29791.0,76.8413,77.0701,76.8413,76.9308,29791.0
2025-04-09 10:20:00,77.34,77.6,77.04,77.48,55134.0,76.9308,77.1895,76.6324,77.0701,55134.0
2025-04-09 10:25:00,77.48,77.68,77.35,77.55,38204.0,77.0701,77.269,76.9408,77.1397,38204.0
2025-04-09 10:30:00,77.51,77.99,77.45,77.89,55506.0,77.0999,77.5774,77.0403,77.4779,55506.0
2025-04-09 10:35:00,77.89,77.89,77.65,77.66,18126.0,77.4779,77.4779,77.2392,77.2491,18126.0
2025-04-09 10:40:00,77.64,77.64,77.2,77.26,19355.0,77.2293,77.2293,76.7916,76.8513,19355.0
2025-04-09 10:45:00,77.2,77.71,77.18,77.24,28141.0,76.7916,77.2989,76.7717,76.8314,28141.0
2025-04-09 10:50:00,77.24,77.28,76.72,77.0,40611.0,76.8314,76.8712,76.3141,76.5926,40611.0
2025-04-09 10:55:00,77.01,77.08,76.88,76.95,56669.0,76.6026,76.6722,76.4733,76.5429,56669.0
2025-04-09 11:00:00,76.9,77.36,76.9,77.34,38746.0,76.4932,76.9507,76.4932,76.9308,38746.0
2025-04-09 11:05:00,77.34,77.66,77.24,77.46,34871.0,76.9308,77.2491,76.8314,77.0502,34871.0
2025-04-09 11:10:00,77.46,77.52,77.28,77.33,35832.0,77.0502,77.1099,76.8712,76.9209,35832.0
2025-04-09 11:15:00,77.34,77.63,77.22,77.43,51941.0,76.9308,77.2193,76.8115,77.0204,51941.0
2025-04-09 11:20:00,77.43,77.66,77.38,77.5,51348.0,77.0204,77.2491,76.9706,77.09,51348.0
2025-04-09 11:25:00,77.45,77.62,77.43,77.51,24991.0,77.0403,77.2094,77.0204,77.0999,24991.0
2025-04-09 11:30:00,77.51,77.72,77.33,77.34,22097.0,77.0999,77.3088,76.9209,76.9308,22097.0
2025-04-09 11:35:00,77.38,77.42,77.14,77.19,21948.0,76.9706,77.0104,76.7319,76.7816,21948.0
2025-04-09 11:40:00,77.19,77.2,76.98,77.09,24795.0,76.7816,76.7916,76.5727,76.6822,24795.0
2025-04-09 11:45:00,77.09,77.46,77.08,77.29,36153.0,76.6822,77.0502,76.6722,76.8811,36153.0
2025-04-09 11:50:00,77.33,77.48,77.26,77.33,31248.0,76.9209,77.0701,76.8513,76.9209,31248.0
2025-04-09 11:55:00,77.33,77.34,77.12,77.22,37704.0,76.9209,76.9308,76.712,76.8115,37704.0
2025-04-09 12:00:00,77.23,77.37,77.1,77.33,57535.0,76.8214,76.9607,76.6921,76.9209,57535.0
2025-04-09 12:05:00,77.31,77.61,77.3,77.56,40010.0,76.901,77.1994,76.8911,77.1497,40010.0
2025-04-09 12:10:00,77.54,77.96,77.53,77.84,39573.0,77.1298,77.5476,77.1198,77.4282,39573.0
2025-04-09 12:15:00,77.79,78.0,77.78,77.88,61026.0,77.3785,77.5874,77.3685,77.468,61026.0
2025-04-09 12:20:00,77.87,77.98,77.82,77.94,38935.0,77.458,77.5675,77.4083,77.5277,38935.0
2025-04-09 12:25:00,77.94,78.0,77.71,77.71,43765.0,77.5277,77.5874,77.2989,77.2989,43765.0
2025-04-09 12:30:00,77.7,77.86,77.67,77.84,29213.0,77.2889,77.4481,77.2591,77.4282,29213.0
2025-04-09 12:35:00,77.86,77.92,77.73,77.77,28590.0,77.4481,77.5078,77.3188,77.3586,28590.0
2025-04-09 12:40:00,77.81,77.82,77.56,77.59,24422.0,77.3984,77.4083,77.1497,77.1795,24422.0
2025-04-09 12:45:00,77.62,77.84,77.54,77.81,29722.0,77.2094,77.4282,77.1298,77.3984,29722.0
2025-04-09 12:50:00,77.86,77.99,77.73,77.99,23282.0,77.4481,77.5774,77.3188,77.5774,23282.0
2025-04-09 12:55:00,77.97,78.17,77.91,77.95,19674.0,77.5575,77.7565,77.4978,77.5376,19674.0
2025-04-09 13:00:00,77.95,78.58,77.95,78.45,48757.0,77.5376,78.1643,77.5376,78.035,48757.0
2025-04-09 13:05:00,78.47,78.47,77.94,77.97,23671.0,78.0549,78.0549,77.5277,77.5575,23671.0
2025-04-09 13:10:00,77.96,77.99,77.75,77.9,24334.0,77.5476,77.5774,77.3387,77.4879,24334.0
2025-04-09 13:15:00,77.94,79.53,77.25,79.41,79558.0,77.5277,79.1093,76.8413,78.9899,79558.0
2025-04-09 13:20:00,79.37,81.24,78.97,81.19,120009.0,78.9501,80.8102,78.5522,80.7605,120009.0
2025-04-09 13:25:00,81.19,82.24,81.08,81.1,84715.0,80.7605,81.8049,80.6511,80.6709,84715.0
2025-04-09 13:30:00,81.17,81.84,81.02,81.76,66671.0,80.7406,81.407,80.5914,81.3275,66671.0
2025-04-09 13:35:00,81.84,82.34,81.5,81.52,90625.0,81.407,81.9044,81.0688,81.0887,90625.0
2025-04-09 13:40:00,81.52,81.7,81.15,81.37,40373.0,81.0887,81.2678,80.7207,80.9395,40373.0
2025-04-09 13:45:00,81.37,82.15,81.24,81.9,181723.0,80.9395,81.7154,80.8102,81.4667,181723.0
2025-04-09 13:50:00,81.9,81.98,81.28,81.53,59404.0,81.4667,81.5463,80.85,81.0987,59404.0
2025-04-09 13:55:00,81.46,82.28,81.19,82.24,36142.0,81.029,81.8447,80.7605,81.8049,36142.0
2025-04-09 14:00:00,82.25,82.66,81.94,82.3,42522.0,81.8149,82.2227,81.5065,81.8646,42522.0
2025-04-09 14:05:00,82.3,82.42,81.55,81.88,41769.0,81.8646,81.984,81.1186,81.4468,41769.0
2025-04-09 14:10:00,81.88,82.2,81.79,81.89,43053.0,81.4468,81.7651,81.3573,81.4568,43053.0
2025-04-09 14:15:00,81.89,82.5,81.79,81.97,57414.0,81.4568,82.0635,81.3573,81.5363,57414.0
2025-04-09 14:20:00,81.9,81.97,81.42,81.8,53619.0,81.4667,81.5363,80.9893,81.3672,53619.0
2025-04-09 14:25:00,81.8,82.26,81.68,82.12,42539.0,81.3672,81.8248,81.2479,81.6856,42539.0
2025-04-09 14:30:00,82.12,82.43,81.89,82.01,46479.0,81.6856,81.9939,81.4568,81.5761,46479.0
2025-04-09 14:35:00,82.02,82.33,81.99,82.09,43873.0,81.5861,81.8944,81.5562,81.6557,43873.0
2025-04-09 14:40:00,82.15,82.2,81.72,81.88,67472.0,81.7154,81.7651,81.2877,81.4468,67472.0
2025-04-09 14:45:00,81.88,82.32,81.76,82.26,39384.0,81.4468,81.8845,81.3275,81.8248,39384.0
2025-04-09 14:50:00,82.2,82.51,81.95,81.96,37299.0,81.7651,82.0735,81.5165,81.5264,37299.0
2025-04-09 14:55:00,81.93,82.17,81.81,81.94,65352.0,81.4966,81.7353,81.3772,81.5065,65352.0
2025-04-09 15:00:00,81.94,82.55,81.8,82.54,47212.0,81.5065,82.1133,81.3672,82.1033,47212.0
2025-04-09 15:05:00,82.54,82.86,82.51,82.79,54807.0,82.1033,82.4216,82.0735,82.352,54807.0
2025-04-09 15:10:00,82.77,83.0,82.62,82.79,70430.0,82.3321,82.5609,82.1829,82.352,70430.0
2025-04-09 15:15:00,82.83,82.93,82.44,82.65,58727.0,82.3918,82.4913,82.0039,82.2127,58727.0
2025-04-09 15:20:00,82.63,82.75,82.47,82.75,34471.0,82.1929,82.3122,82.0337,82.3122,34471.0
2025-04-09 15:25:00,82.77,82.99,82.6,82.8,66404.0,82.3321,82.551,82.163,82.362,66404.0
2025-04-09 15:30:00,82.79,83.2,82.76,82.97,380327.0,82.352,82.7598,82.3222,82.5311,380327.0
2025-04-09 15:35:00,82.94,82.99,82.63,82.79,66161.0,82.5012,82.551,82.1929,82.352,66161.0
2025-04-09 15:40:00,82.77,82.79,82.53,82.76,61975.0,82.3321,82.352,82.0934,82.3222,61975.0
2025-04-09 15:45:00,82.76,83.08,82.63,83.04,119824.0,82.3222,82.6405,82.1929,82.6007,119824.0
2025-04-09 15:50:00,83.08,83.55,82.92,82.97,164741.0,82.6405,83.108,82.4813,82.5311,164741.0
2025-04-09 15:55:00,82.97,83.12,82.63,82.78,477641.0,82.5311,82.6803,82.1929,82.3421,477641.0
2025-04-10 09:30:00,81.15,82.33,81.15,82.33,153153.0,80.7207,81.8944,80.7207,81.8944,153153.0
2025-04-10 09:35:00,82.31,82.48,81.81,82.09,38036.0,81.8745,82.0436,81.3772,81.6557,38036.0
2025-04-10 09:40:00,82.02,82.12,81.85,82.12,17906.0,81.5861,81.6856,81.417,81.6856,17906.0
2025-04-10 09:45:00,82.13,82.84,82.12,82.44,25589.0,81.6955,82.4017,81.6856,82.0039,25589.0
2025-04-10 09:50:00,82.43,82.66,82.25,82.25,23552.0,81.9939,82.2227,81.8149,81.8149,23552.0
2025-04-10 09:55:00,82.38,82.59,82.23,82.54,12227.0,81.9442,82.1531,81.795,82.1033,12227.0
2025-04-10 10:00:00,82.57,82.87,82.3,82.74,34636.0,82.1332,82.4316,81.8646,82.3023,34636.0
2025-04-10 10:05:00,82.74,83.07,82.66,82.85,26742.0,82.3023,82.6305,82.2227,82.4117,26742.0
2025-04-10 10:10:00,82.83,82.83,82.34,82.58,19082.0,82.3918,82.3918,81.9044,82.1431,19082.0
2025-04-10 10:15:00,82.58,82.78,82.46,82.5,13675.0,82.1431,82.3421,82.0238,82.0635,13675.0
2025-04-10 10:20:00,82.54,82.77,82.4,82.75,14791.0,82.1033,82.3321,81.9641,82.3122,14791.0
2025-04-10 10:25:00,82.73,82.8,82.38,82.38,15558.0,82.2923,82.362,81.9442,81.9442,15558.0
2025-04-10 10:30:00,82.39,82.53,82.36,82.53,32779.0,81.9541,82.0934,81.9243,82.0934,32779.0
2025-04-10 10:35:00,82.5,82.74,82.37,82.47,24773.0,82.0635,82.3023,81.9342,82.0337,24773.0
2025-04-10 10:40:00,82.52,82.6,82.3,82.37,17618.0,82.0834,82.163,81.8646,81.9342,17618.0
2025-04-10 10:45:00,82.45,82.46,82.08,82.18,12283.0,82.0138,82.0238,81.6458,81.7452,12283.0
2025-04-10 10:50:00,82.17,82.28,81.98,82.17,13917.0,81.7353,81.8447,81.5463,81.7353,13917.0
2025-04-10 10:55:00,82.17,82.17,81.82,81.91,26887.0,81.7353,81.7353,81.3871,81.4767,26887.0
2025-04-10 11:00:00,81.9,82.01,81.81,81.95,12500.0,81.4667,81.5761,81.3772,81.5165,12500.0
2025-04-10 11:05:00,81.89,82.26,81.86,82.24,18373.0,81.4568,81.8248,81.4269,81.8049,18373.0
2025-04-10 11:10:00,82.22,82.27,82.04,82.05,15912.0,81.785,81.8348,81.606,81.6159,15912.0
2025-04-10 11:15:00,82.09,82.09,81.77,81.77,25902.0,81.6557,81.6557,81.3374,81.3374,25902.0
2025-04-10 11:20:00,81.83,81.97,81.76,81.95,15157.0,81.3971,81.5363,81.3275,81.5165,15157.0
2025-04-10 11:25:00,81.94,82.11,81.86,81.99,11806.0,81.5065,81.6756,81.4269,81.5562,11806.0
2025-04-10 11:30:00,82.04,82.04,81.74,81.87,22532.0,81.606,81.606,81.3076,81.4369,22532.0
2025-04-10 11:35:00,81.85,81.9,81.42,81.42,14328.0,81.417,81.4667,80.9893,80.9893,14328.0
2025-04-10 11:40:00,81.5,81.72,81.44,81.52,10230.0,81.0688,81.2877,81.0092,81.0887,10230.0
2025-04-10 11:45:00,81.48,81.6,81.43,81.43,6740.0,81.0489,81.1683,80.9992,80.9992,6740.0
2025-04-10 11:50:00,81.42,81.55,81.22,81.53,22231.0,80.9893,81.1186,80.7903,81.0987,22231.0
2025-04-10 11:55:00,81.51,81.58,80.99,81.14,16449.0,81.0788,81.1484,80.5615,80.7107,16449.0
2025-04-10 12:00:00,81.11,81.33,80.67,80.73,10016.0,80.6809,80.8997,80.2432,80.3029,10016.0
2025-04-10 12:05:00,80.7,81.02,80.59,80.89,35260.0,80.2731,80.5914,80.1636,80.4621,35260.0
2025-04-10 12:10:00,80.87,80.87,80.6,80.64,17430.0,80.4422,80.4422,80.1736,80.2134,17430.0
2025-04-10 12:15:00,80.62,80.62,80.34,80.37,20631.0,80.1935,80.1935,79.915,79.9448,20631.0
2025-04-10 12:20:00,80.37,80.37,79.86,80.16,12336.0,79.9448,79.9448,79.4375,79.7359,12336.0
2025-04-10 12:25:00,80.16,80.19,79.75,80.01,16852.0,79.7359,79.7658,79.3281,79.5867,16852.0
2025-04-10 12:30:00,79.96,80.76,79.96,80.74,17464.0,79.537,80.3327,79.537,80.3129,17464.0
2025-04-10 12:35:00,80.72,80.92,80.5,80.78,19983.0,80.293,80.4919,80.0741,80.3526,19983.0
2025-04-10 12:40:00,80.84,80.84,80.43,80.72,21227.0,80.4123,80.4123,80.0045,80.293,21227.0
2025-04-10 12:45:00,80.65,80.83,80.24,80.81,21669.0,80.2233,80.4024,79.8155,80.3825,21669.0
2025-04-10 12:50:00,80.81,81.04,80.6,80.66,20472.0,80.3825,80.6113,80.1736,80.2333,20472.0
2025-04-10 12:55:00,80.65,80.8,80.61,80.75,16882.0,80.2233,80.3725,80.1835,80.3228,16882.0
2025-04-10 13:00:00,80.7,81.44,80.59,81.01,31754.0,80.2731,81.0092,80.1636,80.5814,31754.0
2025-04-10 13:05:00,80.97,80.97,80.35,80.35,16361.0,80.5416,80.5416,79.9249,79.9249,16361.0
2025-04-10 13:10:00,80.2,80.24,79.64,79.87,13304.0,79.7757,79.8155,79.2187,79.4475,13304.0
2025-04-10 13:15:00,79.86,80.13,79.75,80.05,10239.0,79.4375,79.7061,79.3281,79.6265,10239.0
2025-04-10 13:20:00,80.05,80.16,79.71,80.06,12020.0,79.6265,79.7359,79.2883,79.6365,12020.0
2025-04-10 13:25:00,80.14,80.64,80.11,80.61,15191.0,79.716,80.2134,79.6862,80.1835,15191.0
2025-04-10 13:30:00,80.57,80.93,80.5,80.67,30495.0,80.1438,80.5018,80.0741,80.2432,30495.0
2025-04-10 13:35:00,80.65,81.01,80.55,80.67,17662.0,80.2233,80.5814,80.1239,80.2432,17662.0
2025-04-10 13:40:00,80.72,81.35,80.64,81.23,32674.0,80.293,80.9196,80.2134,80.8003,32674.0
2025-04-10 13:45:00,81.23,81.74,81.22,81.26,38764.0,80.8003,81.3076,80.7903,80.8301,38764.0
2025-04-10 13:50:00,81.28,81.49,81.02,81.37,26886.0,80.85,81.0589,80.5914,80.9395,26886.0
2025-04-10 13:55:00,81.34,81.6,81.34,81.34,15138.0,80.9097,81.1683,80.9097,80.9097,15138.0
2025-04-10 14:00:00,81.34,81.73,81.19,81.66,18103.0,80.9097,81.2976,80.7605,81.228,18103.0
2025-04-10 14:05:00,81.64,81.72,81.06,81.13,23890.0,81.2081,81.2877,80.6312,80.7008,23890.0
2025-04-10 14:10:00,81.21,81.21,80.83,80.84,13661.0,80.7804,80.7804,80.4024,80.4123,13661.0
2025-04-10 14:15:00,80.82,81.27,80.81,81.13,21375.0,80.3924,80.8401,80.3825,80.7008,21375.0
2025-04-10 14:20:00,81.18,81.72,81.17,81.63,18088.0,80.7505,81.2877,80.7406,81.1981,18088.0
2025-04-10 14:25:00,81.56,81.83,81.47,81.75,22597.0,81.1285,81.3971,81.039,81.3175,22597.0
2025-04-10 14:30:00,81.78,81.98,81.65,81.67,19497.0,81.3474,81.5463,81.218,81.2379,19497.0
2025-04-10 14:35:00,81.63,81.7,81.48,81.67,15355.0,81.1981,81.2678,81.0489,81.2379,15355.0
2025-04-10 14:40:00,81.61,82.11,81.61,82.02,27463.0,81.1783,81.6756,81.1783,81.5861,27463.0
2025-04-10 14:45:00,82.01,82.08,81.43,81.62,17427.0,81.5761,81.6458,80.9992,81.1882,17427.0
2025-04-10 14:50:00,81.59,81.82,81.29,81.35,19318.0,81.1584,81.3871,80.8599,80.9196,19318.0
2025-04-10 14:55:00,81.29,81.6,81.16,81.46,13848.0,80.8599,81.1683,80.7306,81.029,13848.0
2025-04-10 15:00:00,81.42,81.91,81.26,81.8,22581.0,80.9893,81.4767,80.8301,81.3672,22581.0
2025-04-10 15:05:00,81.83,81.88,81.17,81.21,25714.0,81.3971,81.4468,80.7406,80.7804,25714.0
2025-04-10 15:10:00,81.22,81.44,81.13,81.31,29404.0,80.7903,81.0092,80.7008,80.8798,29404.0
2025-04-10 15:15:00,81.31,81.69,81.19,81.61,23255.0,80.8798,81.2578,80.7605,81.1783,23255.0
2025-04-10 15:20:00,81.64,81.89,81.39,81.48,23706.0,81.2081,81.4568,80.9594,81.0489,23706.0
2025-04-10 15:25:00,81.42,81.54,80.89,80.92,53349.0,80.9893,81.1086,80.4621,80.4919,53349.0
2025-04-10 15:30:00,80.92,81.23,80.88,80.95,43187.0,80.4919,80.8003,80.4521,80.5217,43187.0
2025-04-10 15:35:00,80.94,81.05,80.62,80.62,35078.0,80.5118,80.6212,80.1935,80.1935,35078.0
2025-04-10 15:40:00,80.66,80.78,80.14,80.16,32459.0,80.2333,80.3526,79.716,79.7359,32459.0
2025-04-10 15:45:00,80.21,80.75,80.18,80.56,53678.0,79.7857,80.3228,79.7558,80.1338,53678.0
2025-04-10 15:50:00,80.54,81.22,80.5,81.15,82193.0,80.1139,80.7903,80.0741,80.7207,82193.0
2025-04-10 15:55:00,81.08,81.47,80.85,81.35,243206.0,80.6511,81.039,80.4223,80.9196,243206.0
2025-04-11 09:30:00,81.13,81.25,80.27,80.45,48272.0,80.7008,80.8202,79.8453,80.0244,48272.0
2025-04-11 09:35:00,80.5,81.07,80.13,80.71,28410.0,80.0741,80.6411,79.7061,80.283,28410.0
2025-04-11 09:40:00,80.74,80.81,80.3,80.81,17103.0,80.3129,80.3825,79.8752,80.3825,17103.0
2025-04-11 09:45:00,80.81,81.37,80.79,81.29,22041.0,80.3825,80.9395,80.3626,80.8599,22041.0
2025-04-11 09:50:00,81.25,81.28,80.94,81.14,16907.0,80.8202,80.85,80.5118,80.7107,16907.0
2025-04-11 09:55:00,81.12,81.23,80.79,80.9,22071.0,80.6908,80.8003,80.3626,80.472,22071.0
2025-04-11 10:00:00,80.83,81.21,80.64,81.2,40635.0,80.4024,80.7804,80.2134,80.7704,40635.0
2025-04-11 10:05:00,81.19,81.62,81.06,81.38,15238.0,80.7605,81.1882,80.6312,80.9495,15238.0
2025-04-11 10:10:00,81.4,81.42,80.99,81.28,24896.0,80.9694,80.9893,80.5615,80.85,24896.0
2025-04-11 10:15:00,81.35,81.55,81.15,81.17,22685.0,80.9196,81.1186,80.7207,80.7406,22685.0
2025-04-11 10:20:00,81.17,81.26,80.83,80.94,18171.0,80.7406,80.8301,80.4024,80.5118,18171.0
2025-04-11 10:25:00,80.94,81.0,80.72,80.79,17109.0,80.5118,80.5715,80.293,80.3626,17109.0
2025-04-11 10:30:00,80.75,81.18,80.75,81.17,35171.0,80.3228,80.7505,80.3228,80.7406,35171.0
2025-04-11 10:35:00,81.17,81.37,81.04,81.25,21763.0,80.7406,80.9395,80.6113,80.8202,21763.0
2025-04-11 10:40:00,81.25,81.38,81.16,81.38,26955.0,80.8202,80.9495,80.7306,80.9495,26955.0
2025-04-11 10:45:00,81.39,81.56,81.31,81.37,22802.0,80.9594,81.1285,80.8798,80.9395,22802.0
2025-04-11 10:50:00,81.37,81.37,81.1,81.2,10412.0,80.9395,80.9395,80.6709,80.7704,10412.0
2025-04-11 10:55:00,81.19,81.31,80.95,80.96,15722.0,80.7605,80.8798,80.5217,80.5317,15722.0
2025-04-11 11:00:00,80.96,81.64,80.94,81.15,17816.0,80.5317,81.2081,80.5118,80.7207,17816.0
2025-04-11 11:05:00,81.14,81.14,80.82,80.95,14886.0,80.7107,80.7107,80.3924,80.5217,14886.0
2025-04-11 11:10:00,80.96,81.04,80.78,80.78,11309.0,80.5317,80.6113,80.3526,80.3526,11309.0
2025-04-11 11:15:00,80.71,80.8,80.45,80.58,8054.0,80.283,80.3725,80.0244,80.1537,8054.0
2025-04-11 11:20:00,80.6,80.68,80.46,80.53,9176.0,80.1736,80.2532,80.0343,80.104,9176.0
2025-04-11 11:25:00,80.47,80.58,80.32,80.55,60815.0,80.0443,80.1537,79.8951,80.1239,60815.0
2025-04-11 11:30:00,80.55,80.61,80.42,80.55,15649.0,80.1239,80.1835,79.9945,80.1239,15649.0
2025-04-11 11:35:00,80.52,80.9,80.44,80.9,8307.0,80.094,80.472,80.0144,80.472,8307.0
2025-04-11 11:40:00,80.84,80.85,80.68,80.8,7462.0,80.4123,80.4223,80.2532,80.3725,7462.0
2025-04-11 11:45:00,80.8,80.94,80.69,80.9,16936.0,80.3725,80.5118,80.2631,80.472,16936.0
2025-04-11 11:50:00,80.9,81.0,80.79,80.93,7873.0,80.472,80.5715,80.3626,80.5018,7873.0
2025-04-11 11:55:00,80.95,81.17,80.95,81.16,7356.0,80.5217,80.7406,80.5217,80.7306,7356.0
2025-04-11 12:00:00,81.2,81.21,81.07,81.15,10773.0,80.7704,80.7804,80.6411,80.7207,10773.0
2025-04-11 12:05:00,81.18,81.3,81.12,81.12,10725.0,80.7505,80.8699,80.6908,80.6908,10725.0
2025-04-11 12:10:00,81.12,81.35,81.06,81.32,11573.0,80.6908,80.9196,80.6312,80.8898,11573.0
2025-04-11 12:15:00,81.34,81.47,81.31,81.38,8279.0,80.9097,81.039,80.8798,80.9495,8279.0
2025-04-11 12:20:00,81.37,81.42,81.13,81.18,24807.0,80.9395,80.9893,80.7008,80.7505,24807.0
2025-04-11 12:25:00,81.13,81.14,80.94,81.0,33295.0,80.7008,80.7107,80.5118,80.5715,33295.0
2025-04-11 12:30:00,81.04,81.56,81.01,81.51,24950.0,80.6113,81.1285,80.5814,81.0788,24950.0
2025-04-11 12:35:00,81.46,81.83,81.46,81.79,9539.0,81.029,81.3971,81.029,81.3573,9539.0
2025-04-11 12:40:00,81.69,81.94,81.6,81.93,8266.0,81.2578,81.5065,81.1683,81.4966,8266.0
2025-04-11 12:45:00,81.9,82.01,81.77,81.99,11273.0,81.4667,81.5761,81.3374,81.5562,11273.0
2025-04-11 12:50:00,81.95,81.98,81.82,81.92,6948.0,81.5165,81.5463,81.3871,81.4866,6948.0
2025-04-11 12:55:00,81.92,82.06,81.84,81.95,9210.0,81.4866,81.6259,81.407,81.5165,9210.0
2025-04-11 13:00:00,81.98,82.11,81.94,81.97,20547.0,81.5463,81.6756,81.5065,81.5363,20547.0
2025-04-11 13:05:00,81.92,82.09,81.85,81.97,13552.0,81.4866,81.6557,81.417,81.5363,13552.0
2025-04-11 13:10:00,81.97,81.97,81.83,81.87,7778.0,81.5363,81.5363,81.3971,81.4369,7778.0
2025-04-11 13:15:00,81.98,82.01,81.79,81.88,8464.0,81.5463,81.5761,81.3573,81.4468,8464.0
2025-04-11 13:20:00,81.84,82.15,81.78,81.94,17312.0,81.407,81.7154,81.3474,81.5065,17312.0
2025-04-11 13:25:00,81.94,81.94,81.68,81.73,12057.0,81.5065,81.5065,81.2479,81.2976,12057.0
2025-04-11 13:30:00,81.77,81.87,81.74,81.81,5135.0,81.3374,81.4369,81.3076,81.3772,5135.0
2025-04-11 13:35:00,81.81,82.3,81.77,82.3,13354.0,81.3772,81.8646,81.3374,81.8646,13354.0
2025-04-11 13:40:00,82.27,82.73,82.24,82.58,21865.0,81.8348,82.2923,81.8049,82.1431,21865.0
2025-04-11 13:45:00,82.57,82.58,82.31,82.42,13587.0,82.1332,82.1431,81.8745,81.984,13587.0
2025-04-11 13:50:00,82.36,82.55,82.35,82.46,8820.0,81.9243,82.1133,81.9143,82.0238,8820.0
2025-04-11 13:55:00,82.44,82.5,82.21,82.27,7848.0,82.0039,82.0635,81.7751,81.8348,7848.0
2025-04-11 14:00:00,82.27,82.32,82.17,82.29,14599.0,81.8348,81.8845,81.7353,81.8547,14599.0
2025-04-11 14:05:00,82.28,82.29,82.06,82.16,5231.0,81.8447,81.8547,81.6259,81.7253,5231.0
2025-04-11 14:10:00,82.16,82.17,81.99,82.05,10944.0,81.7253,81.7353,81.5562,81.6159,10944.0
2025-04-11 14:15:00,82.06,82.15,81.66,81.66,15869.0,81.6259,81.7154,81.228,81.228,15869.0
2025-04-11 14:20:00,81.66,81.81,81.53,81.68,23448.0,81.228,81.3772,81.0987,81.2479,23448.0
2025-04-11 14:25:00,81.69,81.97,81.68,81.96,18491.0,81.2578,81.5363,81.2479,81.5264,18491.0
2025-04-11 14:30:00,81.95,82.02,81.82,81.86,13348.0,81.5165,81.5861,81.3871,81.4269,13348.0
2025-04-11 14:35:00,81.82,81.92,81.72,81.89,20576.0,81.3871,81.4866,81.2877,81.4568,20576.0
2025-04-11 14:40:00,81.94,82.02,81.8,81.87,15936.0,81.5065,81.5861,81.3672,81.4369,15936.0
2025-04-11 14:45:00,81.9,82.13,81.87,82.09,23862.0,81.4667,81.6955,81.4369,81.6557,23862.0
2025-04-11 14:50:00,82.09,82.12,81.86,82.06,18794.0,81.6557,81.6856,81.4269,81.6259,18794.0
2025-04-11 14:55:00,82.02,82.07,81.82,81.82,11462.0,81.5861,81.6358,81.3871,81.3871,11462.0
2025-04-11 15:00:00,81.81,82.14,81.78,82.09,53936.0,81.3772,81.7054,81.3474,81.6557,53936.0
2025-04-11 15:05:00,82.09,82.33,82.08,82.31,26419.0,81.6557,81.8944,81.6458,81.8745,26419.0
2025-04-11 15:10:00,82.3,82.44,82.25,82.35,27689.0,81.8646,82.0039,81.8149,81.9143,27689.0
2025-04-11 15:15:00,82.35,82.42,82.23,82.41,26136.0,81.9143,81.984,81.795,81.974,26136.0
2025-04-11 15:20:00,82.41,82.54,82.29,82.47,20314.0,81.974,82.1033,81.8547,82.0337,20314.0
2025-04-11 15:25:00,82.42,82.62,82.39,82.45,44330.0,81.984,82.1829,81.9541,82.0138,44330.0
2025-04-11 15:30:00,82.45,82.57,82.37,82.5,40907.0,82.0138,82.1332,81.9342,82.0635,40907.0
2025-04-11 15:35:00,82.49,82.52,82.3,82.51,34305.0,82.0536,82.0834,81.8646,82.0735,34305.0
2025-04-11 15:40:00,82.51,82.54,82.42,82.48,36258.0,82.0735,82.1033,81.984,82.0436,36258.0
2025-04-11 15:45:00,82.48,82.58,82.37,82.48,43264.0,82.0436,82.1431,81.9342,82.0436,43264.0
2025-04-11 15:50:00,82.48,82.57,82.25,82.32,97232.0,82.0436,82.1332,81.8149,81.8845,97232.0
2025-04-11 15:55:00,82.29,82.35,81.91,81.97,303737.0,81.8547,81.9143,81.4767,81.5363,303737.0
2025-04-14 09:30:00,83.0,83.13,82.47,82.97,55559.0,82.5609,82.6902,82.0337,82.5311,55559.0
2025-04-14 09:35:00,82.97,83.4,82.79,83.08,13651.0,82.5311,82.9588,82.352,82.6405,13651.0
2025-04-14 09:40:00,83.09,83.42,82.89,83.42,10560.0,82.6504,82.9787,82.4515,82.9787,10560.0
2025-04-14 09:45:00,83.42,83.47,83.05,83.41,14832.0,82.9787,83.0284,82.6106,82.9687,14832.0
2025-04-14 09:50:00,83.41,83.5,83.27,83.34,12005.0,82.9687,83.0583,82.8295,82.8991,12005.0
2025-04-14 09:55:00,83.34,83.35,83.08,83.26,10739.0,82.8991,82.909,82.6405,82.8195,10739.0
2025-04-14 10:00:00,83.31,83.76,83.31,83.75,19108.0,82.8693,83.3169,82.8693,83.3069,19108.0
2025-04-14 10:05:00,83.66,83.82,83.64,83.76,13424.0,83.2174,83.3766,83.1975,83.3169,13424.0
2025-04-14 10:10:00,83.86,83.87,83.51,83.54,10787.0,83.4163,83.4263,83.0682,83.098,10787.0
2025-04-14 10:15:00,83.56,83.56,83.17,83.31,7555.0,83.1179,83.1179,82.73,82.8693,7555.0
2025-04-14 10:20:00,83.31,83.41,83.2,83.37,7344.0,82.8693,82.9687,82.7598,82.9289,7344.0
2025-04-14 10:25:00,83.31,83.54,83.25,83.5,8699.0,82.8693,83.098,82.8096,83.0583,8699.0
2025-04-14 10:30:00,83.54,83.54,83.35,83.41,8340.0,83.098,83.098,82.909,82.9687,8340.0
2025-04-14 10:35:00,83.37,83.58,83.37,83.48,8726.0,82.9289,83.1378,82.9289,83.0384,8726.0
2025-04-14 10:40:00,83.46,83.62,83.43,83.51,6885.0,83.0185,83.1776,82.9886,83.0682,6885.0
2025-04-14 10:45:00,83.52,83.75,83.5,83.67,8873.0,83.0781,83.3069,83.0583,83.2274,8873.0
2025-04-14 10:50:00,83.7,83.92,83.69,83.92,8728.0,83.2572,83.476,83.2472,83.476,8728.0
2025-04-14 10:55:00,83.88,83.88,83.65,83.71,7683.0,83.4362,83.4362,83.2075,83.2671,7683.0
2025-04-14 11:00:00,83.71,83.8,83.59,83.67,5951.0,83.2671,83.3567,83.1478,83.2274,5951.0
2025-04-14 11:05:00,83.66,83.67,83.55,83.61,7148.0,83.2174,83.2274,83.108,83.1677,7148.0
2025-04-14 11:10:00,83.61,83.61,83.54,83.55,5801.0,83.1677,83.1677,83.098,83.108,5801.0
2025-04-14 11:15:00,83.58,83.68,83.47,83.61,10389.0,83.1378,83.2373,83.0284,83.1677,10389.0
2025-04-14 11:20:00,83.63,83.69,83.57,83.57,5687.0,83.1876,83.2472,83.1279,83.1279,5687.0
2025-04-14 11:25:00,83.57,83.62,83.33,83.33,18361.0,83.1279,83.1776,82.8892,82.8892,18361.0
2025-04-14 11:30:00,83.31,83.62,83.31,83.6,10447.0,82.8693,83.1776,82.8693,83.1577,10447.0
2025-04-14 11:35:00,83.64,83.66,83.43,83.45,10932.0,83.1975,83.2174,82.9886,83.0085,10932.0
2025-04-14 11:40:00,83.42,83.51,83.29,83.49,15631.0,82.9787,83.0682,82.8494,83.0483,15631.0
2025-04-14 11:45:00,83.48,83.48,83.3,83.31,7889.0,83.0384,83.0384,82.8593,82.8693,7889.0
2025-04-14 11:50:00,83.31,83.42,83.19,83.32,9041.0,82.8693,82.9787,82.7499,82.8792,9041.0
2025-04-14 11:55:00,83.34,83.48,83.32,83.33,7353.0,82.8991,83.0384,82.8792,82.8892,7353.0
2025-04-14 12:00:00,83.28,83.39,83.18,83.3,13652.0,82.8394,82.9488,82.7399,82.8593,13652.0
2025-04-14 12:05:00,83.32,83.42,83.17,83.26,15478.0,82.8792,82.9787,82.73,82.8195,15478.0
2025-04-14 12:10:00,83.26,83.39,83.11,83.3,12262.0,82.8195,82.9488,82.6703,82.8593,12262.0
2025-04-14 12:15:00,83.3,83.44,83.22,83.41,18864.0,82.8593,82.9986,82.7797,82.9687,18864.0
2025-04-14 12:20:00,83.41,83.47,83.24,83.33,21532.0,82.9687,83.0284,82.7996,82.8892,21532.0
2025-04-14 12:25:00,83.33,83.33,83.09,83.23,11722.0,82.8892,82.8892,82.6504,82.7897,11722.0
2025-04-14 12:30:00,83.23,83.42,83.16,83.36,14707.0,82.7897,82.9787,82.7201,82.919,14707.0
2025-04-14 12:35:00,83.39,83.43,83.27,83.33,12323.0,82.9488,82.9886,82.8295,82.8892,12323.0
2025-04-14 12:40:00,83.36,83.39,83.29,83.34,11899.0,82.919,82.9488,82.8494,82.8991,11899.0
2025-04-14 12:45:00,83.37,83.43,83.27,83.27,11450.0,82.9289,82.9886,82.8295,82.8295,11450.0
2025-04-14 12:50:00,83.27,83.27,83.02,83.26,11583.0,82.8295,82.8295,82.5808,82.8195,11583.0
2025-04-14 12:55:00,83.26,83.31,83.06,83.13,11898.0,82.8195,82.8693,82.6206,82.6902,11898.0
2025-04-14 13:00:00,83.13,83.75,82.81,82.85,35650.0,82.6902,83.3069,82.3719,82.4117,35650.0
2025-04-14 13:05:00,82.96,83.03,82.76,82.91,40973.0,82.5211,82.5907,82.3222,82.4714,40973.0
2025-04-14 13:10:00,82.94,83.02,82.86,82.93,16729.0,82.5012,82.5808,82.4216,82.4913,16729.0
2025-04-14 13:15:00,82.95,82.98,82.81,82.97,12765.0,82.5112,82.541,82.3719,82.5311,12765.0
2025-04-14 13:20:00,82.97,83.06,82.94,82.94,12900.0,82.5311,82.6206,82.5012,82.5012,12900.0
2025-04-14 13:25:00,82.93,82.95,82.83,82.87,12826.0,82.4913,82.5112,82.3918,82.4316,12826.0
2025-04-14 13:30:00,82.89,83.02,82.79,82.85,15718.0,82.4515,82.5808,82.352,82.4117,15718.0
2025-04-14 13:35:00,82.84,82.93,82.6,82.68,30015.0,82.4017,82.4913,82.163,82.2426,30015.0
2025-04-14 13:40:00,82.67,82.75,82.55,82.55,26137.0,82.2326,82.3122,82.1133,82.1133,26137.0
2025-04-14 13:45:00,82.55,82.74,82.4,82.74,60634.0,82.1133,82.3023,81.9641,82.3023,60634.0
2025-04-14 13:50:00,82.72,82.8,82.68,82.68,27882.0,82.2824,82.362,82.2426,82.2426,27882.0
2025-04-14 13:55:00,82.69,82.78,82.6,82.6,28633.0,82.2525,82.3421,82.163,82.163,28633.0
2025-04-14 14:00:00,82.63,82.71,82.53,82.53,20781.0,82.1929,82.2724,82.0934,82.0934,20781.0
2025-04-14 14:05:00,82.55,82.64,82.41,82.45,34561.0,82.1133,82.2028,81.974,82.0138,34561.0
2025-04-14 14:10:00,82.46,82.63,82.41,82.56,57125.0,82.0238,82.1929,81.974,82.1232,57125.0
2025-04-14 14:15:00,82.56,82.59,82.46,82.59,39505.0,82.1232,82.1531,82.0238,82.1531,39505.0
2025-04-14 14:20:00,82.59,82.66,82.5,82.52,57823.0,82.1531,82.2227,82.0635,82.0834,57823.0
2025-04-14 14:25:00,82.52,82.56,82.36,82.39,55650.0,82.0834,82.1232,81.9243,81.9541,55650.0
2025-04-14 14:30:00,82.38,82.55,82.38,82.53,56274.0,81.9442,82.1133,81.9442,82.0934,56274.0
2025-04-14 14:35:00,82.54,82.57,82.24,82.29,59875.0,82.1033,82.1332,81.8049,81.8547,59875.0
2025-04-14 14:40:00,82.29,82.43,82.26,82.31,54440.0,81.8547,81.9939,81.8248,81.8745,54440.0
2025-04-14 14:45:00,82.31,82.44,82.22,82.25,69378.0,81.8745,82.0039,81.785,81.8149,69378.0
2025-04-14 14:50:00,82.3,82.45,82.24,82.3,55100.0,81.8646,82.0138,81.8049,81.8646,55100.0
2025-04-14 14:55:00,82.33,82.41,82.27,82.32,73781.0,81.8944,81.974,81.8348,81.8845,73781.0
2025-04-14 15:00:00,82.33,82.47,82.29,82.34,68063.0,81.8944,82.0337,81.8547,81.9044,68063.0
2025-04-14 15:05:00,82.37,82.39,82.25,82.34,67685.0,81.9342,81.9541,81.8149,81.9044,67685.0
2025-04-14 15:10:00,82.34,82.34,82.23,82.28,70400.0,81.9044,81.9044,81.795,81.8447,70400.0
2025-04-14 15:15:00,82.27,82.34,82.16,82.25,75036.0,81.8348,81.9044,81.7253,81.8149,75036.0
2025-04-14 15:20:00,82.25,82.27,81.99,82.08,186885.0,81.8149,81.8348,81.5562,81.6458,186885.0
2025-04-14 15:25:00,82.08,82.08,81.93,81.99,78533.0,81.6458,81.6458,81.4966,81.5562,78533.0
2025-04-14 15:30:00,81.99,82.1,81.97,82.0,110818.0,81.5562,81.6657,81.5363,81.5662,110818.0
2025-04-14 15:35:00,82.0,82.05,81.9,81.94,70172.0,81.5662,81.6159,81.4667,81.5065,70172.0
2025-04-14 15:40:00,81.94,82.08,81.92,81.96,88324.0,81.5065,81.6458,81.4866,81.5264,88324.0
2025-04-14 15:45:00,81.94,82.0,81.82,81.93,97902.0,81.5065,81.5662,81.3871,81.4966,97902.0
2025-04-14 15:50:00,81.91,81.93,81.49,81.52,230833.0,81.4767,81.4966,81.0589,81.0887,230833.0
2025-04-14 15:55:00,81.51,81.57,81.37,81.48,407041.0,81.0788,81.1385,80.9395,81.0489,407041.0
2025-04-15 09:30:00,81.95,82.2,81.54,81.83,54196.0,81.5165,81.7651,81.1086,81.3971,54196.0
2025-04-15 09:35:00,81.83,82.31,81.82,82.05,24749.0,81.3971,81.8745,81.3871,81.6159,24749.0
2025-04-15 09:40:00,82.1,82.28,82.01,82.24,44259.0,81.6657,81.8447,81.5761,81.8049,44259.0
2025-04-15 09:45:00,82.28,82.42,82.17,82.37,48714.0,81.8447,81.984,81.7353,81.9342,48714.0
2025-04-15 09:50:00,82.39,82.48,82.22,82.33,43869.0,81.9541,82.0436,81.785,81.8944,43869.0
2025-04-15 09:55:00,82.33,82.36,82.18,82.3,24190.0,81.8944,81.9243,81.7452,81.8646,24190.0
2025-04-15 10:00:00,82.26,82.53,82.26,82.46,62096.0,81.8248,82.0934,81.8248,82.0238,62096.0
2025-04-15 10:05:00,82.48,82.62,82.45,82.56,33398.0,82.0436,82.1829,82.0138,82.1232,33398.0
2025-04-15 10:10:00,82.56,82.64,82.4,82.44,39958.0,82.1232,82.2028,81.9641,82.0039,39958.0
2025-04-15 10:15:00,82.44,82.46,82.17,82.23,42017.0,82.0039,82.0238,81.7353,81.795,42017.0
2025-04-15 10:20:00,82.21,82.25,82.06,82.17,104358.0,81.7751,81.8149,81.6259,81.7353,104358.0
2025-04-15 10:25:00,82.19,82.3,82.11,82.25,125776.0,81.7552,81.8646,81.6756,81.8149,125776.0
2025-04-15 10:30:00,82.25,82.35,82.14,82.33,36100.0,81.8149,81.9143,81.7054,81.8944,36100.0
2025-04-15 10:35:00,82.31,82.35,82.2,82.31,27633.0,81.8745,81.9143,81.7651,81.8745,27633.0
2025-04-15 10:40:00,82.27,82.55,82.26,82.52,60094.0,81.8348,82.1133,81.8248,82.0834,60094.0
2025-04-15 10:45:00,82.52,82.55,82.16,82.45,34268.0,82.0834,82.1133,81.7253,82.0138,34268.0
2025-04-15 10:50:00,82.45,82.55,82.34,82.49,64393.0,82.0138,82.1133,81.9044,82.0536,64393.0
2025-04-15 10:55:00,82.49,82.7,82.49,82.57,31487.0,82.0536,82.2625,82.0536,82.1332,31487.0
2025-04-15 11:00:00,82.56,82.72,82.56,82.68,40983.0,82.1232,82.2824,82.1232,82.2426,40983.0
2025-04-15 11:05:00,82.67,82.72,82.59,82.61,35028.0,82.2326,82.2824,82.1531,82.173,35028.0
2025-04-15 11:10:00,82.61,82.74,82.52,82.72,35285.0,82.173,82.3023,82.0834,82.2824,35285.0
2025-04-15 11:15:00,82.71,82.76,82.63,82.65,16093.0,82.2724,82.3222,82.1929,82.2127,16093.0
2025-04-15 11:20:00,82.68,82.73,82.65,82.69,27531.0,82.2426,82.2923,82.2127,82.2525,27531.0
2025-04-15 11:25:00,82.7,82.7,82.53,82.53,24482.0,82.2625,82.2625,82.0934,82.0934,24482.0
2025-04-15 11:30:00,82.53,82.66,82.53,82.59,39045.0,82.0934,82.2227,82.0934,82.1531,39045.0
2025-04-15 11:35:00,82.57,82.64,82.47,82.55,16091.0,82.1332,82.2028,82.0337,82.1133,16091.0
2025-04-15 11:40:00,82.53,82.53,82.45,82.49,14532.0,82.0934,82.0934,82.0138,82.0536,14532.0
2025-04-15 11:45:00,82.51,82.55,82.38,82.45,21166.0,82.0735,82.1133,81.9442,82.0138,21166.0
2025-04-15 11:50:00,82.45,82.54,82.4,82.51,29224.0,82.0138,82.1033,81.9641,82.0735,29224.0
2025-04-15 11:55:00,82.5,82.6,82.49,82.6,14416.0,82.0635,82.163,82.0536,82.163,14416.0
2025-04-15 12:00:00,82.6,82.63,82.52,82.57,38535.0,82.163,82.1929,82.0834,82.1332,38535.0
2025-04-15 12:05:00,82.57,82.59,82.48,82.5,13129.0,82.1332,82.1531,82.0436,82.0635,13129.0
2025-04-15 12:10:00,82.51,82.52,82.34,82.37,14952.0,82.0735,82.0834,81.9044,81.9342,14952.0
2025-04-15 12:15:00,82.37,82.43,82.3,82.35,20422.0,81.9342,81.9939,81.8646,81.9143,20422.0
2025-04-15 12:20:00,82.35,82.45,82.31,82.41,28628.0,81.9143,82.0138,81.8745,81.974,28628.0
2025-04-15 12:25:00,82.46,82.49,82.39,82.4,7291.0,82.0238,82.0536,81.9541,81.9641,7291.0
2025-04-15 12:30:00,82.4,82.47,82.34,82.34,11317.0,81.9641,82.0337,81.9044,81.9044,11317.0
2025-04-15 12:35:00,82.34,82.39,82.27,82.3,8749.0,81.9044,81.9541,81.8348,81.8646,8749.0
2025-04-15 12:40:00,82.33,82.42,82.28,82.41,9096.0,81.8944,81.984,81.8447,81.974,9096.0
2025-04-15 12:45:00,82.42,82.52,82.41,82.5,8374.0,81.984,82.0834,81.974,82.0635,8374.0
2025-04-15 12:50:00,82.5,82.52,82.35,82.35,13463.0,82.0635,82.0834,81.9143,81.9143,13463.0
2025-04-15 12:55:00,82.36,82.39,82.24,82.27,14263.0,81.9243,81.9541,81.8049,81.8348,14263.0
2025-04-15 13:00:00,82.26,82.36,82.22,82.31,31047.0,81.8248,81.9243,81.785,81.8745,31047.0
2025-04-15 13:05:00,82.33,82.37,82.29,82.29,9492.0,81.8944,81.9342,81.8547,81.8547,9492.0
2025-04-15 13:10:00,82.31,82.41,82.28,82.32,27814.0,81.8745,81.974,81.8447,81.8845,27814.0
2025-04-15 13:15:00,82.31,82.36,82.24,82.26,14349.0,81.8745,81.9243,81.8049,81.8248,14349.0
2025-04-15 13:20:00,82.25,82.32,82.21,82.23,10736.0,81.8149,81.8845,81.7751,81.795,10736.0
2025-04-15 13:25:00,82.26,82.28,82.16,82.19,22741.0,81.8248,81.8447,81.7253,81.7552,22741.0
2025-04-15 13:30:00,82.22,82.3,82.15,82.17,59463.0,81.785,81.8646,81.7154,81.7353,59463.0
2025-04-15 13:35:00,82.2,82.32,82.15,82.31,19788.0,81.7651,81.8845,81.7154,81.8745,19788.0
2025-04-15 13:40:00,82.31,82.39,82.28,82.31,14443.0,81.8745,81.9541,81.8447,81.8745,14443.0
2025-04-15 13:45:00,82.31,82.38,82.29,82.34,24742.0,81.8745,81.9442,81.8547,81.9044,24742.0
2025-04-15 13:50:00,82.34,82.35,82.19,82.26,19508.0,81.9044,81.9143,81.7552,81.8248,19508.0
2025-04-15 13:55:00,82.23,82.41,82.21,82.36,26560.0,81.795,81.974,81.7751,81.9243,26560.0
2025-04-15 14:00:00,82.39,82.48,82.36,82.44,21469.0,81.9541,82.0436,81.9243,82.0039,21469.0
2025-04-15 14:05:00,82.44,82.46,82.37,82.41,11567.0,82.0039,82.0238,81.9342,81.974,11567.0
2025-04-15 14:10:00,82.41,82.47,82.39,82.43,17771.0,81.974,82.0337,81.9541,81.9939,17771.0
2025-04-15 14:15:00,82.44,82.47,82.39,82.39,28869.0,82.0039,82.0337,81.9541,81.9541,28869.0
2025-04-15 14:20:00,82.41,82.43,82.34,82.36,16777.0,81.974,81.9939,81.9044,81.9243,16777.0
2025-04-15 14:25:00,82.38,82.42,82.26,82.31,41427.0,81.9442,81.984,81.8248,81.8745,41427.0
2025-04-15 14:30:00,82.31,82.37,82.29,82.35,23026.0,81.8745,81.9342,81.8547,81.9143,23026.0
2025-04-15 14:35:00,82.35,82.4,82.29,82.33,13701.0,81.9143,81.9641,81.8547,81.8944,13701.0
2025-04-15 14:40:00,82.34,82.37,82.28,82.34,37944.0,81.9044,81.9342,81.8447,81.9044,37944.0
2025-04-15 14:45:00,82.34,82.41,82.3,82.35,25451.0,81.9044,81.974,81.8646,81.9143,25451.0
2025-04-15 14:50:00,82.34,82.37,82.26,82.26,29824.0,81.9044,81.9342,81.8248,81.8248,29824.0
2025-04-15 14:55:00,82.26,82.35,82.26,82.29,46988.0,81.8248,81.9143,81.8248,81.8547,46988.0
2025-04-15 15:00:00,82.29,82.29,82.2,82.25,55984.0,81.8547,81.8547,81.7651,81.8149,55984.0
2025-04-15 15:05:00,82.26,82.26,82.15,82.2,35808.0,81.8248,81.8248,81.7154,81.7651,35808.0
2025-04-15 15:10:00,82.16,82.24,82.1,82.2,43006.0,81.7253,81.8049,81.6657,81.7651,43006.0
2025-04-15 15:15:00,82.22,82.26,82.13,82.14,54105.0,81.785,81.8248,81.6955,81.7054,54105.0
2025-04-15 15:20:00,82.16,82.28,82.09,82.25,28242.0,81.7253,81.8447,81.6557,81.8149,28242.0
2025-04-15 15:25:00,82.25,82.27,82.1,82.23,40160.0,81.8149,81.8348,81.6657,81.795,40160.0
2025-04-15 15:30:00,82.23,82.29,82.19,82.2,27165.0,81.795,81.8547,81.7552,81.7651,27165.0
2025-04-15 15:35:00,82.2,82.29,82.17,82.2,35446.0,81.7651,81.8547,81.7353,81.7651,35446.0
2025-04-15 15:40:00,82.2,82.24,82.14,82.22,34540.0,81.7651,81.8049,81.7054,81.785,34540.0
2025-04-15 15:45:00,82.2,82.23,82.03,82.14,32926.0,81.7651,81.795,81.596,81.7054,32926.0
2025-04-15 15:50:00,82.14,82.21,81.97,82.09,69121.0,81.7054,81.7751,81.5363,81.6557,69121.0
2025-04-15 15:55:00,82.09,82.1,81.89,81.96,242083.0,81.6557,81.6657,81.4568,81.5264,242083.0
2025-04-16 09:30:00,82.38,82.48,81.81,82.32,105385.0,81.9442,82.0436,81.3772,81.8845,105385.0
2025-04-16 09:35:00,82.16,82.47,81.97,82.08,41160.0,81.7253,82.0337,81.5363,81.6458,41160.0
2025-04-16 09:40:00,82.09,82.16,81.85,82.16,19213.0,81.6557,81.7253,81.417,81.7253,19213.0
2025-04-16 09:45:00,82.2,82.27,81.97,82.11,16945.0,81.7651,81.8348,81.5363,81.6756,16945.0
2025-04-16 09:50:00,82.23,82.23,81.9,81.91,14895.0,81.795,81.795,81.4667,81.4767,14895.0
2025-04-16 09:55:00,81.91,81.91,81.56,81.61,19736.0,81.4767,81.4767,81.1285,81.1783,19736.0
2025-04-16 10:00:00,81.65,82.03,81.61,81.98,35369.0,81.218,81.596,81.1783,81.5463,35369.0
2025-04-16 10:05:00,81.97,82.08,81.92,81.99,21884.0,81.5363,81.6458,81.4866,81.5562,21884.0
2025-04-16 10:10:00,81.99,82.07,81.9,81.93,14395.0,81.5562,81.6358,81.4667,81.4966,14395.0
2025-04-16 10:15:00,81.94,81.95,81.8,81.87,12509.0,81.5065,81.5165,81.3672,81.4369,12509.0
2025-04-16 10:20:00,81.87,82.03,81.86,82.03,11976.0,81.4369,81.596,81.4269,81.596,11976.0
2025-04-16 10:25:00,81.99,82.05,81.88,81.95,18577.0,81.5562,81.6159,81.4468,81.5165,18577.0
2025-04-16 10:30:00,81.94,82.05,81.92,82.0,11356.0,81.5065,81.6159,81.4866,81.5662,11356.0
2025-04-16 10:35:00,82.0,82.13,81.97,82.13,18406.0,81.5662,81.6955,81.5363,81.6955,18406.0
2025-04-16 10:40:00,82.08,82.2,82.03,82.17,32557.0,81.6458,81.7651,81.596,81.7353,32557.0
2025-04-16 10:45:00,82.12,82.12,81.96,82.02,16258.0,81.6856,81.6856,81.5264,81.5861,16258.0
2025-04-16 10:50:00,82.02,82.05,81.95,81.95,11527.0,81.5861,81.6159,81.5165,81.5165,11527.0
2025-04-16 10:55:00,81.95,82.17,81.9,82.15,58822.0,81.5165,81.7353,81.4667,81.7154,58822.0
2025-04-16 11:00:00,82.13,82.42,82.11,82.38,15291.0,81.6955,81.984,81.6756,81.9442,15291.0
2025-04-16 11:05:00,82.38,82.58,82.34,82.49,13156.0,81.9442,82.1431,81.9044,82.0536,13156.0
2025-04-16 11:10:00,82.54,82.63,82.49,82.49,9727.0,82.1033,82.1929,82.0536,82.0536,9727.0
2025-04-16 11:15:00,82.53,82.64,82.44,82.52,18162.0,82.0934,82.2028,82.0039,82.0834,18162.0
2025-04-16 11:20:00,82.55,82.59,82.51,82.56,22337.0,82.1133,82.1531,82.0735,82.1232,22337.0
2025-04-16 11:25:00,82.56,82.71,82.54,82.69,22097.0,82.1232,82.2724,82.1033,82.2525,22097.0
2025-04-16 11:30:00,82.71,82.8,82.59,82.8,13511.0,82.2724,82.362,82.1531,82.362,13511.0
2025-04-16 11:35:00,82.82,82.83,82.75,82.83,11403.0,82.3819,82.3918,82.3122,82.3918,11403.0
2025-04-16 11:40:00,82.83,82.9,82.78,82.81,15737.0,82.3918,82.4614,82.3421,82.3719,15737.0
2025-04-16 11:45:00,82.84,82.86,82.67,82.67,10055.0,82.4017,82.4216,82.2326,82.2326,10055.0
2025-04-16 11:50:00,82.7,82.76,82.67,82.69,19767.0,82.2625,82.3222,82.2326,82.2525,19767.0
2025-04-16 11:55:00,82.69,82.72,82.46,82.55,15695.0,82.2525,82.2824,82.0238,82.1133,15695.0
2025-04-16 12:00:00,82.56,82.58,82.44,82.52,59631.0,82.1232,82.1431,82.0039,82.0834,59631.0
2025-04-16 12:05:00,82.52,82.52,82.45,82.5,11385.0,82.0834,82.0834,82.0138,82.0635,11385.0
2025-04-16 12:10:00,82.5,82.53,82.46,82.5,10073.0,82.0635,82.0934,82.0238,82.0635,10073.0
2025-04-16 12:15:00,82.51,82.55,82.44,82.47,7750.0,82.0735,82.1133,82.0039,82.0337,7750.0
2025-04-16 12:20:00,82.45,82.46,82.37,82.41,7803.0,82.0138,82.0238,81.9342,81.974,7803.0
2025-04-16 12:25:00,82.4,82.49,82.35,82.37,10629.0,81.9641,82.0536,81.9143,81.9342,10629.0
2025-04-16 12:30:00,82.37,82.41,82.32,82.39,17117.0,81.9342,81.974,81.8845,81.9541,17117.0
2025-04-16 12:35:00,82.38,82.38,82.26,82.27,6526.0,81.9442,81.9442,81.8248,81.8348,6526.0
2025-04-16 12:40:00,82.27,82.32,82.23,82.29,5294.0,81.8348,81.8845,81.795,81.8547,5294.0
2025-04-16 12:45:00,82.31,82.32,82.18,82.19,7948.0,81.8745,81.8845,81.7452,81.7552,7948.0
2025-04-16 12:50:00,82.2,82.22,82.12,82.22,13565.0,81.7651,81.785,81.6856,81.785,13565.0
2025-04-16 12:55:00,82.22,82.25,82.16,82.22,6616.0,81.785,81.8149,81.7253,81.785,6616.0
2025-04-16 13:00:00,82.23,82.24,82.1,82.1,7255.0,81.795,81.8049,81.6657,81.6657,7255.0
2025-04-16 13:05:00,82.13,82.25,82.12,82.2,7575.0,81.6955,81.8149,81.6856,81.7651,7575.0
2025-04-16 13:10:00,82.21,82.21,82.07,82.16,8205.0,81.7751,81.7751,81.6358,81.7253,8205.0
2025-04-16 13:15:00,82.18,82.22,82.16,82.2,6360.0,81.7452,81.785,81.7253,81.7651,6360.0
2025-04-16 13:20:00,82.2,82.25,82.09,82.12,9454.0,81.7651,81.8149,81.6557,81.6856,9454.0
2025-04-16 13:25:00,82.09,82.17,82.07,82.16,4475.0,81.6557,81.7353,81.6358,81.7253,4475.0
2025-04-16 13:30:00,82.13,82.13,81.74,81.75,14436.0,81.6955,81.6955,81.3076,81.3175,14436.0
2025-04-16 13:35:00,81.77,81.94,81.76,81.83,7855.0,81.3374,81.5065,81.3275,81.3971,7855.0
2025-04-16 13:40:00,81.83,81.83,81.66,81.72,6987.0,81.3971,81.3971,81.228,81.2877,6987.0
2025-04-16 13:45:00,81.71,81.71,81.45,81.48,17163.0,81.2777,81.2777,81.0191,81.0489,17163.0
2025-04-16 13:50:00,81.48,81.54,81.32,81.44,13114.0,81.0489,81.1086,80.8898,81.0092,13114.0
2025-04-16 13:55:00,81.43,81.51,81.21,81.21,8000.0,80.9992,81.0788,80.7804,80.7804,8000.0
2025-04-16 14:00:00,81.27,81.49,81.23,81.4,10685.0,80.8401,81.0589,80.8003,80.9694,10685.0
2025-04-16 14:05:00,81.43,81.58,81.37,81.47,12771.0,80.9992,81.1484,80.9395,81.039,12771.0
2025-04-16 14:10:00,81.52,81.62,81.52,81.56,7472.0,81.0887,81.1882,81.0887,81.1285,7472.0
2025-04-16 14:15:00,81.66,81.66,81.45,81.51,10365.0,81.228,81.228,81.0191,81.0788,10365.0
2025-04-16 14:20:00,81.53,81.71,81.46,81.67,7683.0,81.0987,81.2777,81.029,81.2379,7683.0
2025-04-16 14:25:00,81.67,81.7,81.59,81.62,7726.0,81.2379,81.2678,81.1584,81.1882,7726.0
2025-04-16 14:30:00,81.62,81.68,81.59,81.61,10544.0,81.1882,81.2479,81.1584,81.1783,10544.0
2025-04-16 14:35:00,81.61,81.61,81.45,81.46,9812.0,81.1783,81.1783,81.0191,81.029,9812.0
2025-04-16 14:40:00,81.47,81.53,81.38,81.5,10936.0,81.039,81.0987,80.9495,81.0688,10936.0
2025-04-16 14:45:00,81.47,81.56,81.43,81.44,11833.0,81.039,81.1285,80.9992,81.0092,11833.0
2025-04-16 14:50:00,81.47,81.51,81.42,81.45,16549.0,81.039,81.0788,80.9893,81.0191,16549.0
2025-04-16 14:55:00,81.45,81.54,81.39,81.39,13305.0,81.0191,81.1086,80.9594,80.9594,13305.0
2025-04-16 15:00:00,81.4,81.47,81.32,81.33,18888.0,80.9694,81.039,80.8898,80.8997,18888.0
2025-04-16 15:05:00,81.35,81.39,81.12,81.12,21296.0,80.9196,80.9594,80.6908,80.6908,21296.0
2025-04-16 15:10:00,81.14,81.18,80.96,81.14,42261.0,80.7107,80.7505,80.5317,80.7107,42261.0
2025-04-16 15:15:00,81.14,81.14,80.85,80.87,28557.0,80.7107,80.7107,80.4223,80.4422,28557.0
2025-04-16 15:20:00,80.87,80.94,80.8,80.83,35573.0,80.4422,80.5118,80.3725,80.4024,35573.0
2025-04-16 15:25:00,80.83,80.9,80.77,80.79,33370.0,80.4024,80.472,80.3427,80.3626,33370.0
2025-04-16 15:30:00,80.79,80.97,80.79,80.83,36908.0,80.3626,80.5416,80.3626,80.4024,36908.0
2025-04-16 15:35:00,80.83,80.88,80.71,80.8,33318.0,80.4024,80.4521,80.283,80.3725,33318.0
2025-04-16 15:40:00,80.79,80.91,80.79,80.83,28873.0,80.3626,80.482,80.3626,80.4024,28873.0
2025-04-16 15:45:00,80.82,80.91,80.65,80.73,44838.0,80.3924,80.482,80.2233,80.3029,44838.0
2025-04-16 15:50:00,80.77,81.26,80.66,81.09,87865.0,80.3427,80.8301,80.2333,80.661,87865.0
2025-04-16 15:55:00,81.06,81.19,80.87,80.94,216853.0,80.6312,80.7605,80.4422,80.5118,216853.0
2025-04-17 09:30:00,81.31,81.38,80.67,81.13,147574.0,80.8798,80.9495,80.2432,80.7008,147574.0
2025-04-17 09:35:00,81.23,81.48,81.08,81.37,16109.0,80.8003,81.0489,80.6511,80.9395,16109.0
2025-04-17 09:40:00,81.38,81.42,81.23,81.36,19916.0,80.9495,80.9893,80.8003,80.9296,19916.0
2025-04-17 09:45:00,81.36,81.36,81.03,81.06,7595.0,80.9296,80.9296,80.6013,80.6312,7595.0
2025-04-17 09:50:00,81.08,81.28,81.04,81.21,7006.0,80.6511,80.85,80.6113,80.7804,7006.0
2025-04-17 09:55:00,81.21,81.4,81.1,81.27,25972.0,80.7804,80.9694,80.6709,80.8401,25972.0
2025-04-17 10:00:00,81.27,81.6,81.18,81.6,15944.0,80.8401,81.1683,80.7505,81.1683,15944.0
2025-04-17 10:05:00,81.6,81.62,81.32,81.33,10128.0,81.1683,81.1882,80.8898,80.8997,10128.0
2025-04-17 10:10:00,81.33,81.48,81.32,81.38,16445.0,80.8997,81.0489,80.8898,80.9495,16445.0
2025-04-17 10:15:00,81.42,81.43,81.1,81.1,8319.0,80.9893,80.9992,80.6709,80.6709,8319.0
2025-04-17 10:20:00,81.15,81.15,80.92,80.93,9154.0,80.7207,80.7207,80.4919,80.5018,9154.0
2025-04-17 10:25:00,80.97,81.01,80.78,80.78,6552.0,80.5416,80.5814,80.3526,80.3526,6552.0
2025-04-17 10:30:00,80.78,80.95,80.78,80.84,6891.0,80.3526,80.5217,80.3526,80.4123,6891.0
2025-04-17 10:35:00,80.84,80.91,80.77,80.83,26489.0,80.4123,80.482,80.3427,80.4024,26489.0
2025-04-17 10:40:00,80.81,80.91,80.76,80.85,12884.0,80.3825,80.482,80.3327,80.4223,12884.0
2025-04-17 10:45:00,80.85,81.12,80.85,81.12,8124.0,80.4223,80.6908,80.4223,80.6908,8124.0
2025-04-17 10:50:00,81.11,81.26,81.09,81.22,9568.0,80.6809,80.8301,80.661,80.7903,9568.0
2025-04-17 10:55:00,81.22,81.27,81.13,81.16,14024.0,80.7903,80.8401,80.7008,80.7306,14024.0
2025-04-17 11:00:00,81.12,81.3,81.12,81.3,16603.0,80.6908,80.8699,80.6908,80.8699,16603.0
2025-04-17 11:05:00,81.3,81.59,81.3,81.47,36567.0,80.8699,81.1584,80.8699,81.039,36567.0
2025-04-17 11:10:00,81.47,81.6,81.44,81.59,18328.0,81.039,81.1683,81.0092,81.1584,18328.0
2025-04-17 11:15:00,81.59,81.65,81.47,81.64,10698.0,81.1584,81.218,81.039,81.2081,10698.0
2025-04-17 11:20:00,81.64,81.67,81.47,81.53,10577.0,81.2081,81.2379,81.039,81.0987,10577.0
2025-04-17 11:25:00,81.5,81.51,81.41,81.48,18758.0,81.0688,81.0788,80.9793,81.0489,18758.0
2025-04-17 11:30:00,81.48,81.61,81.47,81.54,15799.0,81.0489,81.1783,81.039,81.1086,15799.0
2025-04-17 11:35:00,81.56,81.56,81.43,81.43,40134.0,81.1285,81.1285,80.9992,80.9992,40134.0
2025-04-17 11:40:00,81.43,81.56,81.39,81.45,34196.0,80.9992,81.1285,80.9594,81.0191,34196.0
2025-04-17 11:45:00,81.44,81.62,81.43,81.55,11335.0,81.0092,81.1882,80.9992,81.1186,11335.0
2025-04-17 11:50:00,81.55,81.67,81.46,81.46,29414.0,81.1186,81.2379,81.029,81.029,29414.0
2025-04-17 11:55:00,81.44,81.56,81.41,81.45,12503.0,81.0092,81.1285,80.9793,81.0191,12503.0
2025-04-17 12:00:00,81.48,81.67,81.35,81.38,10584.0,81.0489,81.2379,80.9196,80.9495,10584.0
2025-04-17 12:05:00,81.38,81.61,81.35,81.4,38265.0,80.9495,81.1783,80.9196,80.9694,38265.0
2025-04-17 12:10:00,81.41,81.43,81.19,81.34,13502.0,80.9793,80.9992,80.7605,80.9097,13502.0
2025-04-17 12:15:00,81.28,81.55,81.28,81.55,9432.0,80.85,81.1186,80.85,81.1186,9432.0
2025-04-17 12:20:00,81.45,81.57,81.45,81.48,10658.0,81.0191,81.1385,81.0191,81.0489,10658.0
2025-04-17 12:25:00,81.45,81.62,81.45,81.57,10718.0,81.0191,81.1882,81.0191,81.1385,10718.0
2025-04-17 12:30:00,81.57,81.66,81.52,81.61,19229.0,81.1385,81.228,81.0887,81.1783,19229.0
2025-04-17 12:35:00,81.61,81.61,81.45,81.48,12622.0,81.1783,81.1783,81.0191,81.0489,12622.0
2025-04-17 12:40:00,81.52,81.65,81.45,81.48,14860.0,81.0887,81.218,81.0191,81.0489,14860.0
2025-04-17 12:45:00,81.42,81.58,81.38,81.56,28663.0,80.9893,81.1484,80.9495,81.1285,28663.0
2025-04-17 12:50:00,81.59,81.81,81.57,81.73,28959.0,81.1584,81.3772,81.1385,81.2976,28959.0
2025-04-17 12:55:00,81.73,81.9,81.73,81.84,13486.0,81.2976,81.4667,81.2976,81.407,13486.0
2025-04-17 13:00:00,81.84,81.96,81.81,81.84,13644.0,81.407,81.5264,81.3772,81.407,13644.0
2025-04-17 13:05:00,81.89,81.89,81.74,81.86,7874.0,81.4568,81.4568,81.3076,81.4269,7874.0
2025-04-17 13:10:00,81.89,81.93,81.84,81.88,9065.0,81.4568,81.4966,81.407,81.4468,9065.0
2025-04-17 13:15:00,81.89,81.93,81.76,81.92,13140.0,81.4568,81.4966,81.3275,81.4866,13140.0
2025-04-17 13:20:00,81.9,81.91,81.84,81.89,10623.0,81.4667,81.4767,81.407,81.4568,10623.0
2025-04-17 13:25:00,81.88,81.99,81.83,81.86,17670.0,81.4468,81.5562,81.3971,81.4269,17670.0
2025-04-17 13:30:00,81.92,82.08,81.88,82.04,15257.0,81.4866,81.6458,81.4468,81.606,15257.0
2025-04-17 13:35:00,82.03,82.07,82.0,82.07,13964.0,81.596,81.6358,81.5662,81.6358,13964.0
2025-04-17 13:40:00,82.04,82.04,81.81,81.98,11476.0,81.606,81.606,81.3772,81.5463,11476.0
2025-04-17 13:45:00,82.01,82.16,81.92,81.92,212425.0,81.5761,81.7253,81.4866,81.4866,212425.0
2025-04-17 13:50:00,81.99,82.16,81.91,82.0,35116.0,81.5562,81.7253,81.4767,81.5662,35116.0
2025-04-17 13:55:00,82.0,82.07,81.97,82.0,35535.0,81.5662,81.6358,81.5363,81.5662,35535.0
2025-04-17 14:00:00,82.0,82.05,81.93,82.01,42661.0,81.5662,81.6159,81.4966,81.5761,42661.0
2025-04-17 14:05:00,82.0,82.03,81.94,82.01,18475.0,81.5662,81.596,81.5065,81.5761,18475.0
2025-04-17 14:10:00,82.04,82.09,81.95,81.96,9958.0,81.606,81.6557,81.5165,81.5264,9958.0
2025-04-17 14:15:00,81.95,81.98,81.9,81.95,9767.0,81.5165,81.5463,81.4667,81.5165,9767.0
2025-04-17 14:20:00,81.95,81.95,81.88,81.91,9408.0,81.5165,81.5165,81.4468,81.4767,9408.0
2025-04-17 14:25:00,81.93,81.95,81.65,81.65,19684.0,81.4966,81.5165,81.218,81.218,19684.0
2025-04-17 14:30:00,81.69,81.88,81.68,81.77,11189.0,81.2578,81.4468,81.2479,81.3374,11189.0
2025-04-17 14:35:00,81.76,81.89,81.71,81.87,10118.0,81.3275,81.4568,81.2777,81.4369,10118.0
2025-04-17 14:40:00,81.89,81.89,81.76,81.78,7240.0,81.4568,81.4568,81.3275,81.3474,7240.0
2025-04-17 14:45:00,81.8,81.86,81.63,81.66,20098.0,81.3672,81.4269,81.1981,81.228,20098.0
2025-04-17 14:50:00,81.65,81.85,81.6,81.76,10908.0,81.218,81.417,81.1683,81.3275,10908.0
2025-04-17 14:55:00,81.7,81.81,81.67,81.73,11240.0,81.2678,81.3772,81.2379,81.2976,11240.0
2025-04-17 15:00:00,81.73,81.75,81.66,81.68,9476.0,81.2976,81.3175,81.228,81.2479,9476.0
2025-04-17 15:05:00,81.68,81.68,81.59,81.64,8932.0,81.2479,81.2479,81.1584,81.2081,8932.0
2025-04-17 15:10:00,81.64,81.68,81.45,81.5,26724.0,81.2081,81.2479,81.0191,81.0688,26724.0
2025-04-17 15:15:00,81.5,81.71,81.47,81.65,35873.0,81.0688,81.2777,81.039,81.218,35873.0
2025-04-17 15:20:00,81.66,81.79,81.61,81.78,31656.0,81.228,81.3573,81.1783,81.3474,31656.0
2025-04-17 15:25:00,81.79,81.89,81.7,81.72,42042.0,81.3573,81.4568,81.2678,81.2877,42042.0
2025-04-17 15:30:00,81.68,81.83,81.54,81.69,49672.0,81.2479,81.3971,81.1086,81.2578,49672.0
2025-04-17 15:35:00,81.7,81.7,81.42,81.53,57715.0,81.2678,81.2678,80.9893,81.0987,57715.0
2025-04-17 15:40:00,81.49,81.57,81.34,81.38,48371.0,81.0589,81.1385,80.9097,80.9495,48371.0
2025-04-17 15:45:00,81.39,81.47,81.23,81.28,84227.0,80.9594,81.039,80.8003,80.85,84227.0
2025-04-17 15:50:00,81.28,81.32,81.11,81.3,97567.0,80.85,80.8898,80.6809,80.8699,97567.0
2025-04-17 15:55:00,81.29,81.29,81.08,81.13,211475.0,80.8599,80.8599,80.6511,80.7008,211475.0
2025-04-21 09:30:00,81.09,81.14,80.48,80.74,21032.0,80.661,80.7107,80.0542,80.3129,21032.0
2025-04-21 09:35:00,80.82,81.18,80.68,81.0,10240.0,80.3924,80.7505,80.2532,80.5715,10240.0
2025-04-21 09:40:00,81.0,81.03,80.83,80.88,9996.0,80.5715,80.6013,80.4024,80.4521,9996.0
2025-04-21 09:45:00,80.88,80.93,80.69,80.82,10150.0,80.4521,80.5018,80.2631,80.3924,10150.0
2025-04-21 09:50:00,80.77,80.8,80.67,80.77,13593.0,80.3427,80.3725,80.2432,80.3427,13593.0
2025-04-21 09:55:00,80.8,80.86,80.75,80.78,11762.0,80.3725,80.4322,80.3228,80.3526,11762.0
2025-04-21 10:00:00,80.75,80.82,80.68,80.82,16085.0,80.3228,80.3924,80.2532,80.3924,16085.0
2025-04-21 10:05:00,80.78,80.78,80.63,80.69,12080.0,80.3526,80.3526,80.2034,80.2631,12080.0
2025-04-21 10:10:00,80.68,80.86,80.68,80.79,28188.0,80.2532,80.4322,80.2532,80.3626,28188.0
2025-04-21 10:15:00,80.79,80.81,80.53,80.58,10539.0,80.3626,80.3825,80.104,80.1537,10539.0
2025-04-21 10:20:00,80.59,80.72,80.49,80.67,14593.0,80.1636,80.293,80.0642,80.2432,14593.0
2025-04-21 10:25:00,80.69,80.79,80.64,80.75,11554.0,80.2631,80.3626,80.2134,80.3228,11554.0
2025-04-21 10:30:00,80.73,80.76,80.6,80.6,8644.0,80.3029,80.3327,80.1736,80.1736,8644.0
2025-04-21 10:35:00,80.6,80.68,80.47,80.54,19762.0,80.1736,80.2532,80.0443,80.1139,19762.0
2025-04-21 10:40:00,80.54,80.71,80.53,80.58,23643.0,80.1139,80.283,80.104,80.1537,23643.0
2025-04-21 10:45:00,80.63,80.67,80.49,80.51,8746.0,80.2034,80.2432,80.0642,80.0841,8746.0
2025-04-21 10:50:00,80.49,80.53,80.42,80.47,9752.0,80.0642,80.104,79.9945,80.0443,9752.0
2025-04-21 10:55:00,80.47,80.47,80.24,80.28,7109.0,80.0443,80.0443,79.8155,79.8553,7109.0
2025-04-21 11:00:00,80.29,80.34,80.21,80.21,14757.0,79.8652,79.915,79.7857,79.7857,14757.0
2025-04-21 11:05:00,80.24,80.25,80.09,80.15,12343.0,79.8155,79.8254,79.6663,79.726,12343.0
2025-04-21 11:10:00,80.15,80.24,80.13,80.23,7787.0,79.726,79.8155,79.7061,79.8056,7787.0
2025-04-21 11:15:00,80.25,80.28,80.19,80.23,12455.0,79.8254,79.8553,79.7658,79.8056,12455.0
2025-04-21 11:20:00,80.25,80.28,80.15,80.24,16355.0,79.8254,79.8553,79.726,79.8155,16355.0
2025-04-21 11:25:00,80.25,80.26,80.01,80.06,8066.0,79.8254,79.8354,79.5867,79.6365,8066.0
2025-04-21 11:30:00,80.06,80.06,79.8,79.85,11944.0,79.6365,79.6365,79.3778,79.4276,11944.0
2025-04-21 11:35:00,79.85,79.89,79.82,79.87,6701.0,79.4276,79.4674,79.3977,79.4475,6701.0
2025-04-21 11:40:00,79.88,79.9,79.79,79.81,5816.0,79.4574,79.4773,79.3679,79.3878,5816.0
2025-04-21 11:45:00,79.81,79.84,79.65,79.74,6468.0,79.3878,79.4176,79.2286,79.3181,6468.0
2025-04-21 11:50:00,79.71,79.71,79.58,79.61,7643.0,79.2883,79.2883,79.159,79.1888,7643.0
2025-04-21 11:55:00,79.6,79.64,79.52,79.55,7934.0,79.1789,79.2187,79.0993,79.1292,7934.0
2025-04-21 12:00:00,79.51,79.57,79.48,79.49,7412.0,79.0894,79.149,79.0595,79.0695,7412.0
2025-04-21 12:05:00,79.51,79.6,79.48,79.58,6946.0,79.0894,79.1789,79.0595,79.159,6946.0
2025-04-21 12:10:00,79.58,79.71,79.53,79.66,10774.0,79.159,79.2883,79.1093,79.2386,10774.0
2025-04-21 12:15:00,79.66,79.66,79.55,79.63,8464.0,79.2386,79.2386,79.1292,79.2087,8464.0
2025-04-21 12:20:00,79.62,79.65,79.52,79.6,14772.0,79.1988,79.2286,79.0993,79.1789,14772.0
2025-04-21 12:25:00,79.62,79.62,79.53,79.62,8582.0,79.1988,79.1988,79.1093,79.1988,8582.0
2025-04-21 12:30:00,79.62,79.68,79.59,79.64,7097.0,79.1988,79.2585,79.1689,79.2187,7097.0
2025-04-21 12:35:00,79.64,79.74,79.61,79.74,6053.0,79.2187,79.3181,79.1888,79.3181,6053.0
2025-04-21 12:40:00,79.74,79.82,79.61,79.63,8258.0,79.3181,79.3977,79.1888,79.2087,8258.0
2025-04-21 12:45:00,79.62,79.68,79.57,79.61,7699.0,79.1988,79.2585,79.149,79.1888,7699.0
2025-04-21 12:50:00,79.6,79.6,79.38,79.4,20819.0,79.1789,79.1789,78.96,78.9799,20819.0
2025-04-21 12:55:00,79.4,79.45,79.36,79.42,10559.0,78.9799,79.0297,78.9402,78.9998,10559.0
2025-04-21 13:00:00,79.42,79.48,79.24,79.27,35695.0,78.9998,79.0595,78.8208,78.8506,35695.0
2025-04-21 13:05:00,79.28,79.3,79.2,79.25,6290.0,78.8606,78.8805,78.781,78.8307,6290.0
2025-04-21 13:10:00,79.25,79.25,79.07,79.09,6113.0,78.8307,78.8307,78.6517,78.6716,6113.0
2025-04-21 13:15:00,79.08,79.24,79.06,79.17,19692.0,78.6616,78.8208,78.6417,78.7512,19692.0
2025-04-21 13:20:00,79.17,79.3,79.16,79.21,6255.0,78.7512,78.8805,78.7412,78.7909,6255.0
2025-04-21 13:25:00,79.18,79.22,79.1,79.1,8347.0,78.7611,78.8009,78.6815,78.6815,8347.0
2025-04-21 13:30:00,79.1,79.22,79.1,79.12,8872.0,78.6815,78.8009,78.6815,78.7014,8872.0
2025-04-21 13:35:00,79.13,79.16,79.08,79.12,15603.0,78.7114,78.7412,78.6616,78.7014,15603.0
2025-04-21 13:40:00,79.12,79.13,78.99,79.04,16379.0,78.7014,78.7114,78.5721,78.6218,16379.0
2025-04-21 13:45:00,79.06,79.07,78.92,78.95,16299.0,78.6417,78.6517,78.5025,78.5323,16299.0
2025-04-21 13:50:00,78.95,79.01,78.91,78.95,7557.0,78.5323,78.592,78.4925,78.5323,7557.0
2025-04-21 13:55:00,78.95,78.97,78.83,78.84,12387.0,78.5323,78.5522,78.413,78.4229,12387.0
2025-04-21 14:00:00,78.83,78.87,78.76,78.79,7807.0,78.413,78.4527,78.3433,78.3732,7807.0
2025-04-21 14:05:00,78.79,78.85,78.69,78.72,9974.0,78.3732,78.4329,78.2737,78.3035,9974.0
2025-04-21 14:10:00,78.68,78.76,78.68,78.73,6888.0,78.2638,78.3433,78.2638,78.3135,6888.0
2025-04-21 14:15:00,78.7,78.86,78.69,78.83,7347.0,78.2836,78.4428,78.2737,78.413,7347.0
2025-04-21 14:20:00,78.8,78.9,78.79,78.83,8276.0,78.3831,78.4826,78.3732,78.413,8276.0
2025-04-21 14:25:00,78.83,78.97,78.8,78.97,6567.0,78.413,78.5522,78.3831,78.5522,6567.0
2025-04-21 14:30:00,78.97,79.02,78.79,78.87,17749.0,78.5522,78.602,78.3732,78.4527,17749.0
2025-04-21 14:35:00,78.87,78.93,78.78,78.81,11184.0,78.4527,78.5124,78.3632,78.3931,11184.0
2025-04-21 14:40:00,78.82,78.82,78.72,78.77,16879.0,78.403,78.403,78.3035,78.3533,16879.0
2025-04-21 14:45:00,78.8,78.83,78.76,78.79,11725.0,78.3831,78.413,78.3433,78.3732,11725.0
2025-04-21 14:50:00,78.78,78.78,78.61,78.66,9539.0,78.3632,78.3632,78.1941,78.2439,9539.0
2025-04-21 14:55:00,78.66,78.67,78.62,78.63,9317.0,78.2439,78.2538,78.2041,78.214,9317.0
2025-04-21 15:00:00,78.64,78.76,78.64,78.72,10773.0,78.224,78.3433,78.224,78.3035,10773.0
2025-04-21 15:05:00,78.73,78.78,78.7,78.73,8491.0,78.3135,78.3632,78.2836,78.3135,8491.0
2025-04-21 15:10:00,78.75,78.89,78.72,78.86,12942.0,78.3334,78.4726,78.3035,78.4428,12942.0
2025-04-21 15:15:00,78.85,78.88,78.72,78.73,22985.0,78.4329,78.4627,78.3035,78.3135,22985.0
2025-04-21 15:20:00,78.75,78.79,78.69,78.75,35310.0,78.3334,78.3732,78.2737,78.3334,35310.0
2025-04-21 15:25:00,78.73,78.75,78.63,78.68,14505.0,78.3135,78.3334,78.214,78.2638,14505.0
2025-04-21 15:30:00,78.68,78.77,78.65,78.72,23339.0,78.2638,78.3533,78.2339,78.3035,23339.0
2025-04-21 15:35:00,78.72,78.96,78.62,78.88,104065.0,78.3035,78.5423,78.2041,78.4627,104065.0
2025-04-21 15:40:00,78.88,79.06,78.88,79.02,21762.0,78.4627,78.6417,78.4627,78.602,21762.0
2025-04-21 15:45:00,79.02,79.14,78.91,79.12,28932.0,78.602,78.7213,78.4925,78.7014,28932.0
2025-04-21 15:50:00,79.07,79.4,79.0,79.32,70254.0,78.6517,78.9799,78.5821,78.9004,70254.0
2025-04-21 15:55:00,79.33,79.49,79.24,79.38,215975.0,78.9103,79.0695,78.8208,78.96,215975.0
2025-04-22 09:30:00,80.35,80.79,80.03,80.11,69198.0,79.9249,80.3626,79.6066,79.6862,69198.0
2025-04-22 09:35:00,80.11,80.4,79.98,80.16,17138.0,79.6862,79.9747,79.5569,79.7359,17138.0
2025-04-22 09:40:00,80.27,80.32,79.93,80.01,26032.0,79.8453,79.8951,79.5071,79.5867,26032.0
2025-04-22 09:45:00,80.06,80.42,80.03,80.16,58630.0,79.6365,79.9945,79.6066,79.7359,58630.0
2025-04-22 09:50:00,80.21,80.34,80.1,80.29,33155.0,79.7857,79.915,79.6762,79.8652,33155.0
2025-04-22 09:55:00,80.29,80.46,80.25,80.38,16553.0,79.8652,80.0343,79.8254,79.9548,16553.0
2025-04-22 10:00:00,80.46,80.51,80.14,80.28,61664.0,80.0343,80.0841,79.716,79.8553,61664.0
2025-04-22 10:05:00,80.28,80.28,80.09,80.2,25713.0,79.8553,79.8553,79.6663,79.7757,25713.0
2025-04-22 10:10:00,80.25,80.25,80.08,80.17,17432.0,79.8254,79.8254,79.6563,79.7459,17432.0
2025-04-22 10:15:00,80.2,80.21,80.12,80.19,10545.0,79.7757,79.7857,79.6961,79.7658,10545.0
2025-04-22 10:20:00,80.2,80.25,80.16,80.2,9805.0,79.7757,79.8254,79.7359,79.7757,9805.0
2025-04-22 10:25:00,80.2,80.23,80.13,80.21,11736.0,79.7757,79.8056,79.7061,79.7857,11736.0
2025-04-22 10:30:00,80.21,80.25,80.15,80.22,25912.0,79.7857,79.8254,79.726,79.7956,25912.0
2025-04-22 10:35:00,80.2,80.32,80.2,80.28,19934.0,79.7757,79.8951,79.7757,79.8553,19934.0
2025-04-22 10:40:00,80.3,80.38,80.3,80.35,11854.0,79.8752,79.9548,79.8752,79.9249,11854.0
2025-04-22 10:45:00,80.35,80.43,80.32,80.33,27017.0,79.9249,80.0045,79.8951,79.905,27017.0
2025-04-22 10:50:00,80.32,80.4,80.32,80.37,8838.0,79.8951,79.9747,79.8951,79.9448,8838.0
2025-04-22 10:55:00,80.38,80.63,80.38,80.58,12536.0,79.9548,80.2034,79.9548,80.1537,12536.0
2025-04-22 11:00:00,80.57,80.68,80.49,80.64,24516.0,80.1438,80.2532,80.0642,80.2134,24516.0
2025-04-22 11:05:00,80.65,80.68,80.6,80.68,7114.0,80.2233,80.2532,80.1736,80.2532,7114.0
2025-04-22 11:10:00,80.69,80.93,80.69,80.87,32973.0,80.2631,80.5018,80.2631,80.4422,32973.0
2025-04-22 11:15:00,80.87,80.88,80.71,80.71,12872.0,80.4422,80.4521,80.283,80.283,12872.0
2025-04-22 11:20:00,80.75,80.86,80.71,80.78,24129.0,80.3228,80.4322,80.283,80.3526,24129.0
2025-04-22 11:25:00,80.79,80.8,80.64,80.7,34201.0,80.3626,80.3725,80.2134,80.2731,34201.0
2025-04-22 11:30:00,80.7,80.76,80.67,80.73,44916.0,80.2731,80.3327,80.2432,80.3029,44916.0
2025-04-22 11:35:00,80.75,80.77,80.64,80.69,28035.0,80.3228,80.3427,80.2134,80.2631,28035.0
2025-04-22 11:40:00,80.72,80.73,80.58,80.59,22066.0,80.293,80.3029,80.1537,80.1636,22066.0
2025-04-22 11:45:00,80.6,80.69,80.57,80.63,18288.0,80.1736,80.2631,80.1438,80.2034,18288.0
2025-04-22 11:50:00,80.64,80.73,80.63,80.7,29691.0,80.2134,80.3029,80.2034,80.2731,29691.0
2025-04-22 11:55:00,80.72,81.11,80.69,81.03,51705.0,80.293,80.6809,80.2631,80.6013,51705.0
2025-04-22 12:00:00,81.07,81.35,81.07,81.2,46749.0,80.6411,80.9196,80.6411,80.7704,46749.0
2025-04-22 12:05:00,81.18,81.28,81.1,81.2,21784.0,80.7505,80.85,80.6709,80.7704,21784.0
2025-04-22 12:10:00,81.22,81.27,81.11,81.22,9219.0,80.7903,80.8401,80.6809,80.7903,9219.0
2025-04-22 12:15:00,81.21,81.25,81.12,81.21,8758.0,80.7804,80.8202,80.6908,80.7804,8758.0
2025-04-22 12:20:00,81.23,81.42,81.2,81.41,9987.0,80.8003,80.9893,80.7704,80.9793,9987.0
2025-04-22 12:25:00,81.39,81.4,81.25,81.26,9719.0,80.9594,80.9694,80.8202,80.8301,9719.0
2025-04-22 12:30:00,81.25,81.27,81.21,81.22,10821.0,80.8202,80.8401,80.7804,80.7903,10821.0
2025-04-22 12:35:00,81.22,81.27,81.2,81.22,5076.0,80.7903,80.8401,80.7704,80.7903,5076.0
2025-04-22 12:40:00,81.25,81.26,81.15,81.26,3867.0,80.8202,80.8301,80.7207,80.8301,3867.0
2025-04-22 12:45:00,81.27,81.28,81.18,81.27,10602.0,80.8401,80.85,80.7505,80.8401,10602.0
2025-04-22 12:50:00,81.27,81.27,81.18,81.23,5173.0,80.8401,80.8401,80.7505,80.8003,5173.0
2025-04-22 12:55:00,81.27,81.27,81.16,81.17,5058.0,80.8401,80.8401,80.7306,80.7406,5058.0
2025-04-22 13:00:00,81.18,81.23,81.12,81.13,16617.0,80.7505,80.8003,80.6908,80.7008,16617.0
2025-04-22 13:05:00,81.15,81.31,81.1,81.23,14475.0,80.7207,80.8798,80.6709,80.8003,14475.0
2025-04-22 13:10:00,81.2,81.2,80.93,80.94,5934.0,80.7704,80.7704,80.5018,80.5118,5934.0
2025-04-22 13:15:00,80.91,80.91,80.72,80.8,5909.0,80.482,80.482,80.293,80.3725,5909.0
2025-04-22 13:20:00,80.8,80.81,80.63,80.73,6874.0,80.3725,80.3825,80.2034,80.3029,6874.0
2025-04-22 13:25:00,80.76,80.95,80.54,80.54,15329.0,80.3327,80.5217,80.1139,80.1139,15329.0
2025-04-22 13:30:00,80.58,80.67,80.43,80.43,10079.0,80.1537,80.2432,80.0045,80.0045,10079.0
2025-04-22 13:35:00,80.58,80.69,80.55,80.67,4645.0,80.1537,80.2631,80.1239,80.2432,4645.0
2025-04-22 13:40:00,80.65,80.66,80.56,80.64,6154.0,80.2233,80.2333,80.1338,80.2134,6154.0
2025-04-22 13:45:00,80.64,80.64,80.52,80.55,6270.0,80.2134,80.2134,80.094,80.1239,6270.0
2025-04-22 13:50:00,80.58,80.67,80.55,80.66,4297.0,80.1537,80.2432,80.1239,80.2333,4297.0
2025-04-22 13:55:00,80.67,80.69,80.53,80.54,5630.0,80.2432,80.2631,80.104,80.1139,5630.0
2025-04-22 14:00:00,80.52,80.75,80.5,80.73,15046.0,80.094,80.3228,80.0741,80.3029,15046.0
2025-04-22 14:05:00,80.74,80.89,80.74,80.89,10648.0,80.3129,80.4621,80.3129,80.4621,10648.0
2025-04-22 14:10:00,80.84,81.0,80.84,80.96,8036.0,80.4123,80.5715,80.4123,80.5317,8036.0
2025-04-22 14:15:00,80.99,81.0,80.91,80.94,9121.0,80.5615,80.5715,80.482,80.5118,9121.0
2025-04-22 14:20:00,80.93,81.11,80.92,81.06,4822.0,80.5018,80.6809,80.4919,80.6312,4822.0
2025-04-22 14:25:00,81.04,81.1,80.96,80.99,11086.0,80.6113,80.6709,80.5317,80.5615,11086.0
2025-04-22 14:30:00,80.99,81.18,80.98,81.13,22416.0,80.5615,80.7505,80.5516,80.7008,22416.0
2025-04-22 14:35:00,81.13,81.26,81.13,81.17,8392.0,80.7008,80.8301,80.7008,80.7406,8392.0
2025-04-22 14:40:00,81.18,81.38,81.14,81.31,28394.0,80.7505,80.9495,80.7107,80.8798,28394.0
2025-04-22 14:45:00,81.34,81.4,81.29,81.36,41604.0,80.9097,80.9694,80.8599,80.9296,41604.0
2025-04-22 14:50:00,81.37,81.48,81.34,81.4,13515.0,80.9395,81.0489,80.9097,80.9694,13515.0
2025-04-22 14:55:00,81.42,81.51,81.36,81.38,23207.0,80.9893,81.0788,80.9296,80.9495,23207.0
2025-04-22 15:00:00,81.39,81.47,81.36,81.44,19341.0,80.9594,81.039,80.9296,81.0092,19341.0
2025-04-22 15:05:00,81.43,81.47,81.36,81.4,16208.0,80.9992,81.039,80.9296,80.9694,16208.0
2025-04-22 15:10:00,81.39,81.43,81.36,81.38,28193.0,80.9594,80.9992,80.9296,80.9495,28193.0
2025-04-22 15:15:00,81.38,81.49,81.3,81.35,33022.0,80.9495,81.0589,80.8699,80.9196,33022.0
2025-04-22 15:20:00,81.36,81.41,81.3,81.4,26458.0,80.9296,80.9793,80.8699,80.9694,26458.0
2025-04-22 15:25:00,81.41,81.51,81.36,81.39,25333.0,80.9793,81.0788,80.9296,80.9594,25333.0
2025-04-22 15:30:00,81.39,81.55,81.34,81.55,29694.0,80.9594,81.1186,80.9097,81.1186,29694.0
2025-04-22 15:35:00,81.53,81.65,81.44,81.57,27236.0,81.0987,81.218,81.0092,81.1385,27236.0
2025-04-22 15:40:00,81.57,81.8,81.5,81.76,34407.0,81.1385,81.3672,81.0688,81.3275,34407.0
2025-04-22 15:45:00,81.76,81.94,81.73,81.87,51932.0,81.3275,81.5065,81.2976,81.4369,51932.0
2025-04-22 15:50:00,81.85,81.88,81.62,81.66,78494.0,81.417,81.4468,81.1882,81.228,78494.0
2025-04-22 15:55:00,81.66,81.79,81.58,81.64,197715.0,81.228,81.3573,81.1484,81.2081,197715.0
2025-04-23 09:30:00,82.28,82.37,81.16,81.28,78055.0,81.8447,81.9342,80.7306,80.85,78055.0
2025-04-23 09:35:00,81.28,82.24,81.27,81.55,33990.0,80.85,81.8049,80.8401,81.1186,33990.0
2025-04-23 09:40:00,81.52,82.0,81.51,81.75,28136.0,81.0887,81.5662,81.0788,81.3175,28136.0
2025-04-23 09:45:00,81.78,81.92,81.51,81.92,35485.0,81.3474,81.4866,81.0788,81.4866,35485.0
2025-04-23 09:50:00,81.96,82.11,81.64,81.64,31572.0,81.5264,81.6756,81.2081,81.2081,31572.0
2025-04-23 09:55:00,81.65,82.03,81.57,81.96,40576.0,81.218,81.596,81.1385,81.5264,40576.0
2025-04-23 10:00:00,82.02,82.22,81.68,82.16,52107.0,81.5861,81.785,81.2479,81.7253,52107.0
2025-04-23 10:05:00,82.14,82.36,82.01,82.3,21903.0,81.7054,81.9243,81.5761,81.8646,21903.0
2025-04-23 10:10:00,82.31,82.37,82.11,82.17,25215.0,81.8745,81.9342,81.6756,81.7353,25215.0
2025-04-23 10:15:00,82.15,82.18,81.7,81.85,26746.0,81.7154,81.7452,81.2678,81.417,26746.0
2025-04-23 10:20:00,81.8,81.98,81.65,81.98,10872.0,81.3672,81.5463,81.218,81.5463,10872.0
2025-04-23 10:25:00,81.94,82.19,81.94,82.01,28761.0,81.5065,81.7552,81.5065,81.5761,28761.0
2025-04-23 10:30:00,82.05,82.19,82.04,82.18,15123.0,81.6159,81.7552,81.606,81.7452,15123.0
2025-04-23 10:35:00,82.14,82.17,82.04,82.16,12945.0,81.7054,81.7353,81.606,81.7253,12945.0
2025-04-23 10:40:00,82.16,82.21,82.03,82.05,10917.0,81.7253,81.7751,81.596,81.6159,10917.0
2025-04-23 10:45:00,82.05,82.12,81.85,81.85,15350.0,81.6159,81.6856,81.417,81.417,15350.0
2025-04-23 10:50:00,81.82,81.84,81.73,81.8,19916.0,81.3871,81.407,81.2976,81.3672,19916.0
2025-04-23 10:55:00,81.77,81.95,81.72,81.81,43401.0,81.3374,81.5165,81.2877,81.3772,43401.0
2025-04-23 11:00:00,81.84,81.96,81.49,81.95,27000.0,81.407,81.5264,81.0589,81.5165,27000.0
2025-04-23 11:05:00,81.95,81.96,81.86,81.86,10165.0,81.5165,81.5264,81.4269,81.4269,10165.0
2025-04-23 11:10:00,81.82,81.89,81.76,81.83,12073.0,81.3871,81.4568,81.3275,81.3971,12073.0
2025-04-23 11:15:00,81.83,81.85,81.77,81.8,10980.0,81.3971,81.417,81.3374,81.3672,10980.0
2025-04-23 11:20:00,81.8,81.86,81.47,81.59,25645.0,81.3672,81.4269,81.039,81.1584,25645.0
2025-04-23 11:25:00,81.52,81.62,81.41,81.52,22494.0,81.0887,81.1882,80.9793,81.0887,22494.0
2025-04-23 11:30:00,81.53,81.59,81.33,81.51,22913.0,81.0987,81.1584,80.8997,81.0788,22913.0
2025-04-23 11:35:00,81.51,81.61,81.43,81.57,12768.0,81.0788,81.1783,80.9992,81.1385,12768.0
2025-04-23 11:40:00,81.57,81.67,81.44,81.49,10626.0,81.1385,81.2379,81.0092,81.0589,10626.0
2025-04-23 11:45:00,81.54,81.54,81.31,81.35,14432.0,81.1086,81.1086,80.8798,80.9196,14432.0
2025-04-23 11:50:00,81.38,81.4,81.22,81.33,10061.0,80.9495,80.9694,80.7903,80.8997,10061.0
2025-04-23 11:55:00,81.36,81.51,81.35,81.51,10084.0,80.9296,81.0788,80.9196,81.0788,10084.0
2025-04-23 12:00:00,81.5,81.58,81.42,81.56,9449.0,81.0688,81.1484,80.9893,81.1285,9449.0
2025-04-23 12:05:00,81.56,81.6,81.36,81.39,12272.0,81.1285,81.1683,80.9296,80.9594,12272.0
2025-04-23 12:10:00,81.39,81.51,81.38,81.4,16998.0,80.9594,81.0788,80.9495,80.9694,16998.0
2025-04-23 12:15:00,81.4,81.43,81.26,81.26,13092.0,80.9694,80.9992,80.8301,80.8301,13092.0
2025-04-23 12:20:00,81.24,81.33,81.2,81.3,8754.0,80.8102,80.8997,80.7704,80.8699,8754.0
2025-04-23 12:25:00,81.29,81.43,81.22,81.41,17743.0,80.8599,80.9992,80.7903,80.9793,17743.0
2025-04-23 12:30:00,81.45,81.57,81.42,81.52,7260.0,81.0191,81.1385,80.9893,81.0887,7260.0
2025-04-23 12:35:00,81.55,81.63,81.51,81.57,6882.0,81.1186,81.1981,81.0788,81.1385,6882.0
2025-04-23 12:40:00,81.54,81.58,81.52,81.54,5244.0,81.1086,81.1484,81.0887,81.1086,5244.0
2025-04-23 12:45:00,81.54,81.59,81.41,81.44,9082.0,81.1086,81.1584,80.9793,81.0092,9082.0
2025-04-23 12:50:00,81.47,81.5,81.45,81.47,4378.0,81.039,81.0688,81.0191,81.039,4378.0
2025-04-23 12:55:00,81.47,81.65,81.45,81.65,7985.0,81.039,81.218,81.0191,81.218,7985.0
2025-04-23 13:00:00,81.61,81.8,81.39,81.68,13563.0,81.1783,81.3672,80.9594,81.2479,13563.0
2025-04-23 13:05:00,81.72,81.95,81.67,81.9,5443.0,81.2877,81.5165,81.2379,81.4667,5443.0
2025-04-23 13:10:00,81.94,81.97,81.83,81.9,7725.0,81.5065,81.5363,81.3971,81.4667,7725.0
2025-04-23 13:15:00,81.89,82.0,81.84,81.94,8890.0,81.4568,81.5662,81.407,81.5065,8890.0
2025-04-23 13:20:00,81.97,82.02,81.88,81.93,7276.0,81.5363,81.5861,81.4468,81.4966,7276.0
2025-04-23 13:25:00,81.93,82.02,81.84,81.84,8272.0,81.4966,81.5861,81.407,81.407,8272.0
2025-04-23 13:30:00,81.85,81.93,81.64,81.65,10133.0,81.417,81.4966,81.2081,81.218,10133.0
2025-04-23 13:35:00,81.65,81.68,81.55,81.59,7839.0,81.218,81.2479,81.1186,81.1584,7839.0
2025-04-23 13:40:00,81.59,81.62,81.51,81.6,6303.0,81.1584,81.1882,81.0788,81.1683,6303.0
2025-04-23 13:45:00,81.65,81.67,81.56,81.64,6327.0,81.218,81.2379,81.1285,81.2081,6327.0
2025-04-23 13:50:00,81.64,81.82,81.59,81.8,5708.0,81.2081,81.3871,81.1584,81.3672,5708.0
2025-04-23 13:55:00,81.84,81.93,81.81,81.81,6567.0,81.407,81.4966,81.3772,81.3772,6567.0
2025-04-23 14:00:00,81.85,81.93,81.72,81.79,5273.0,81.417,81.4966,81.2877,81.3573,5273.0
2025-04-23 14:05:00,81.83,81.85,81.72,81.78,9418.0,81.3971,81.417,81.2877,81.3474,9418.0
2025-04-23 14:10:00,81.78,81.89,81.71,81.81,15625.0,81.3474,81.4568,81.2777,81.3772,15625.0
2025-04-23 14:15:00,81.77,81.93,81.77,81.8,8397.0,81.3374,81.4966,81.3374,81.3672,8397.0
2025-04-23 14:20:00,81.83,81.93,81.74,81.77,6003.0,81.3971,81.4966,81.3076,81.3374,6003.0
2025-04-23 14:25:00,81.76,81.76,81.6,81.62,11319.0,81.3275,81.3275,81.1683,81.1882,11319.0
2025-04-23 14:30:00,81.64,81.7,81.52,81.54,25030.0,81.2081,81.2678,81.0887,81.1086,25030.0
2025-04-23 14:35:00,81.53,81.56,81.49,81.53,18535.0,81.0987,81.1285,81.0589,81.0987,18535.0
2025-04-23 14:40:00,81.52,81.53,81.37,81.41,12678.0,81.0887,81.0987,80.9395,80.9793,12678.0
2025-04-23 14:45:00,81.41,81.54,81.37,81.53,16392.0,80.9793,81.1086,80.9395,81.0987,16392.0
2025-04-23 14:50:00,81.54,81.56,81.45,81.48,9535.0,81.1086,81.1285,81.0191,81.0489,9535.0
2025-04-23 14:55:00,81.47,81.65,81.47,81.49,12324.0,81.039,81.218,81.039,81.0589,12324.0
2025-04-23 15:00:00,81.48,81.6,81.36,81.4,14076.0,81.0489,81.1683,80.9296,80.9694,14076.0
2025-04-23 15:05:00,81.43,81.52,81.41,81.46,9853.0,80.9992,81.0887,80.9793,81.029,9853.0
2025-04-23 15:10:00,81.46,81.58,81.45,81.47,12305.0,81.029,81.1484,81.0191,81.039,12305.0
2025-04-23 15:15:00,81.48,81.5,81.39,81.42,11653.0,81.0489,81.0688,80.9594,80.9893,11653.0
2025-04-23 15:20:00,81.42,81.45,81.35,81.35,12003.0,80.9893,81.0191,80.9196,80.9196,12003.0
2025-04-23 15:25:00,81.37,81.44,81.31,81.37,18471.0,80.9395,81.0092,80.8798,80.9395,18471.0
2025-04-23 15:30:00,81.37,81.57,81.37,81.47,19013.0,80.9395,81.1385,80.9395,81.039,19013.0
2025-04-23 15:35:00,81.46,81.48,81.35,81.4,21584.0,81.029,81.0489,80.9196,80.9694,21584.0
2025-04-23 15:40:00,81.41,81.47,81.27,81.35,18556.0,80.9793,81.039,80.8401,80.9196,18556.0
2025-04-23 15:45:00,81.37,81.49,81.24,81.47,36908.0,80.9395,81.0589,80.8102,81.039,36908.0
2025-04-23 15:50:00,81.49,81.64,81.4,81.58,43845.0,81.0589,81.2081,80.9694,81.1484,43845.0
2025-04-23 15:55:00,81.57,81.81,81.47,81.63,197832.0,81.1385,81.3772,81.039,81.1981,197832.0
2025-04-24 09:30:00,81.63,81.7,81.21,81.49,32328.0,81.1981,81.2678,80.7804,81.0589,32328.0
2025-04-24 09:35:00,81.45,81.68,81.42,81.47,8841.0,81.0191,81.2479,80.9893,81.039,8841.0
2025-04-24 09:40:00,81.6,81.76,81.58,81.74,19863.0,81.1683,81.3275,81.1484,81.3076,19863.0
2025-04-24 09:45:00,81.74,82.11,81.7,82.08,16261.0,81.3076,81.6756,81.2678,81.6458,16261.0
2025-04-24 09:50:00,82.05,82.05,81.92,81.94,11094.0,81.6159,81.6159,81.4866,81.5065,11094.0
2025-04-24 09:55:00,81.96,82.14,81.95,81.97,21232.0,81.5264,81.7054,81.5165,81.5363,21232.0
2025-04-24 10:00:00,81.97,82.28,81.92,82.15,25820.0,81.5363,81.8447,81.4866,81.7154,25820.0
2025-04-24 10:05:00,82.15,82.23,81.98,82.23,12931.0,81.7154,81.795,81.5463,81.795,12931.0
2025-04-24 10:10:00,82.19,82.27,82.16,82.21,22885.0,81.7552,81.8348,81.7253,81.7751,22885.0
2025-04-24 10:15:00,82.16,82.37,82.1,82.31,16814.0,81.7253,81.9342,81.6657,81.8745,16814.0
2025-04-24 10:20:00,82.29,82.41,82.28,82.37,12181.0,81.8547,81.974,81.8447,81.9342,12181.0
2025-04-24 10:25:00,82.4,82.57,82.39,82.53,14471.0,81.9641,82.1332,81.9541,82.0934,14471.0
2025-04-24 10:30:00,82.5,82.51,82.4,82.44,13207.0,82.0635,82.0735,81.9641,82.0039,13207.0
2025-04-24 10:35:00,82.46,82.49,82.35,82.48,18353.0,82.0238,82.0536,81.9143,82.0436,18353.0
2025-04-24 10:40:00,82.46,82.56,82.27,82.33,25980.0,82.0238,82.1232,81.8348,81.8944,25980.0
2025-04-24 10:45:00,82.33,82.43,82.29,82.42,23092.0,81.8944,81.9939,81.8547,81.984,23092.0
2025-04-24 10:50:00,82.42,82.49,82.38,82.49,19773.0,81.984,82.0536,81.9442,82.0536,19773.0
2025-04-24 10:55:00,82.53,82.6,82.45,82.5,28994.0,82.0934,82.163,82.0138,82.0635,28994.0
2025-04-24 11:00:00,82.5,82.58,82.43,82.57,19067.0,82.0635,82.1431,81.9939,82.1332,19067.0
2025-04-24 11:05:00,82.56,82.6,82.43,82.45,18150.0,82.1232,82.163,81.9939,82.0138,18150.0
2025-04-24 11:10:00,82.45,82.69,82.42,82.6,16887.0,82.0138,82.2525,81.984,82.163,16887.0
2025-04-24 11:15:00,82.6,82.66,82.49,82.51,21947.0,82.163,82.2227,82.0536,82.0735,21947.0
2025-04-24 11:20:00,82.5,82.6,82.48,82.49,13164.0,82.0635,82.163,82.0436,82.0536,13164.0
2025-04-24 11:25:00,82.5,82.56,82.4,82.45,13806.0,82.0635,82.1232,81.9641,82.0138,13806.0
2025-04-24 11:30:00,82.44,82.56,82.41,82.56,11779.0,82.0039,82.1232,81.974,82.1232,11779.0
2025-04-24 11:35:00,82.53,82.56,82.43,82.43,9779.0,82.0934,82.1232,81.9939,81.9939,9779.0
2025-04-24 11:40:00,82.43,82.46,82.33,82.33,11123.0,81.9939,82.0238,81.8944,81.8944,11123.0
2025-04-24 11:45:00,82.32,82.34,82.27,82.28,23630.0,81.8845,81.9044,81.8348,81.8447,23630.0
2025-04-24 11:50:00,82.28,82.5,82.24,82.43,16482.0,81.8447,82.0635,81.8049,81.9939,16482.0
2025-04-24 11:55:00,82.42,82.44,82.3,82.33,11993.0,81.984,82.0039,81.8646,81.8944,11993.0
2025-04-24 12:00:00,82.35,82.38,82.27,82.35,12401.0,81.9143,81.9442,81.8348,81.9143,12401.0
2025-04-24 12:05:00,82.35,82.35,82.23,82.31,10734.0,81.9143,81.9143,81.795,81.8745,10734.0
2025-04-24 12:10:00,82.31,82.45,82.26,82.4,8511.0,81.8745,82.0138,81.8248,81.9641,8511.0
2025-04-24 12:15:00,82.42,82.53,82.4,82.46,9460.0,81.984,82.0934,81.9641,82.0238,9460.0
2025-04-24 12:20:00,82.48,82.56,82.48,82.52,10481.0,82.0436,82.1232,82.0436,82.0834,10481.0
2025-04-24 12:25:00,82.51,82.62,82.48,82.58,18390.0,82.0735,82.1829,82.0436,82.1431,18390.0
2025-04-24 12:30:00,82.55,82.64,82.53,82.64,10327.0,82.1133,82.2028,82.0934,82.2028,10327.0
2025-04-24 12:35:00,82.61,82.68,82.6,82.62,6868.0,82.173,82.2426,82.163,82.1829,6868.0
2025-04-24 12:40:00,82.64,82.65,82.54,82.59,15134.0,82.2028,82.2127,82.1033,82.1531,15134.0
2025-04-24 12:45:00,82.6,82.64,82.54,82.59,9961.0,82.163,82.2028,82.1033,82.1531,9961.0
2025-04-24 12:50:00,82.59,82.65,82.56,82.65,7502.0,82.1531,82.2127,82.1232,82.2127,7502.0
2025-04-24 12:55:00,82.65,82.76,82.62,82.66,15483.0,82.2127,82.3222,82.1829,82.2227,15483.0
2025-04-24 13:00:00,82.66,82.7,82.59,82.59,11800.0,82.2227,82.2625,82.1531,82.1531,11800.0
2025-04-24 13:05:00,82.61,82.63,82.53,82.58,9990.0,82.173,82.1929,82.0934,82.1431,9990.0
2025-04-24 13:10:00,82.59,82.59,82.55,82.58,4553.0,82.1531,82.1531,82.1133,82.1431,4553.0
2025-04-24 13:15:00,82.59,82.65,82.45,82.45,13048.0,82.1531,82.2127,82.0138,82.0138,13048.0
2025-04-24 13:20:00,82.47,82.58,82.46,82.53,5453.0,82.0337,82.1431,82.0238,82.0934,5453.0
2025-04-24 13:25:00,82.53,82.58,82.52,82.52,8442.0,82.0934,82.1431,82.0834,82.0834,8442.0
2025-04-24 13:30:00,82.52,82.6,82.51,82.54,7528.0,82.0834,82.163,82.0735,82.1033,7528.0
2025-04-24 13:35:00,82.54,82.56,82.49,82.53,8721.0,82.1033,82.1232,82.0536,82.0934,8721.0
2025-04-24 13:40:00,82.54,82.54,82.48,82.53,9188.0,82.1033,82.1033,82.0436,82.0934,9188.0
2025-04-24 13:45:00,82.51,82.58,82.5,82.56,5634.0,82.0735,82.1431,82.0635,82.1232,5634.0
2025-04-24 13:50:00,82.56,82.67,82.56,82.67,10335.0,82.1232,82.2326,82.1232,82.2326,10335.0
2025-04-24 13:55:00,82.67,82.67,82.53,82.55,9817.0,82.2326,82.2326,82.0934,82.1133,9817.0
2025-04-24 14:00:00,82.58,82.73,82.57,82.71,12082.0,82.1431,82.2923,82.1332,82.2724,12082.0
2025-04-24 14:05:00,82.71,82.81,82.66,82.66,11812.0,82.2724,82.3719,82.2227,82.2227,11812.0
2025-04-24 14:10:00,82.66,82.7,82.63,82.63,9311.0,82.2227,82.2625,82.1929,82.1929,9311.0
2025-04-24 14:15:00,82.64,82.66,82.55,82.59,11719.0,82.2028,82.2227,82.1133,82.1531,11719.0
2025-04-24 14:20:00,82.59,82.6,82.51,82.52,7373.0,82.1531,82.163,82.0735,82.0834,7373.0
2025-04-24 14:25:00,82.54,82.6,82.52,82.57,9402.0,82.1033,82.163,82.0834,82.1332,9402.0
2025-04-24 14:30:00,82.59,82.69,82.58,82.69,8186.0,82.1531,82.2525,82.1431,82.2525,8186.0
2025-04-24 14:35:00,82.7,82.77,82.7,82.75,11964.0,82.2625,82.3321,82.2625,82.3122,11964.0
2025-04-24 14:40:00,82.75,82.78,82.73,82.74,13948.0,82.3122,82.3421,82.2923,82.3023,13948.0
2025-04-24 14:45:00,82.75,82.81,82.72,82.79,13351.0,82.3122,82.3719,82.2824,82.352,13351.0
2025-04-24 14:50:00,82.77,82.84,82.76,82.81,12352.0,82.3321,82.4017,82.3222,82.3719,12352.0
2025-04-24 14:55:00,82.8,82.8,82.72,82.72,13522.0,82.362,82.362,82.2824,82.2824,13522.0
2025-04-24 15:00:00,82.71,82.71,82.53,82.55,20660.0,82.2724,82.2724,82.0934,82.1133,20660.0
2025-04-24 15:05:00,82.52,82.57,82.5,82.52,18094.0,82.0834,82.1332,82.0635,82.0834,18094.0
2025-04-24 15:10:00,82.52,82.54,82.4,82.46,30943.0,82.0834,82.1033,81.9641,82.0238,30943.0
2025-04-24 15:15:00,82.46,82.66,82.45,82.59,16776.0,82.0238,82.2227,82.0138,82.1531,16776.0
2025-04-24 15:20:00,82.59,82.71,82.54,82.61,16796.0,82.1531,82.2724,82.1033,82.173,16796.0
2025-04-24 15:25:00,82.63,82.71,82.59,82.59,17347.0,82.1929,82.2724,82.1531,82.1531,17347.0
2025-04-24 15:30:00,82.6,82.67,82.56,82.58,21752.0,82.163,82.2326,82.1232,82.1431,21752.0
2025-04-24 15:35:00,82.58,82.72,82.44,82.69,33606.0,82.1431,82.2824,82.0039,82.2525,33606.0
2025-04-24 15:40:00,82.67,82.68,82.62,82.64,16465.0,82.2326,82.2426,82.1829,82.2028,16465.0
2025-04-24 15:45:00,82.64,82.72,82.59,82.72,20878.0,82.2028,82.2824,82.1531,82.2824,20878.0
2025-04-24 15:50:00,82.68,82.69,82.47,82.52,47549.0,82.2426,82.2525,82.0337,82.0834,47549.0
2025-04-24 15:55:00,82.54,82.56,82.4,82.45,153688.0,82.1033,82.1232,81.9641,82.0138,153688.0
2025-04-25 09:30:00,82.06,82.32,82.04,82.14,23990.0,81.6259,81.8845,81.606,81.7054,23990.0
2025-04-25 09:35:00,82.03,82.28,82.03,82.18,12886.0,81.596,81.8447,81.596,81.7452,12886.0
2025-04-25 09:40:00,82.18,82.33,82.18,82.2,9324.0,81.7452,81.8944,81.7452,81.7651,9324.0
2025-04-25 09:45:00,82.23,82.23,81.67,81.72,22374.0,81.795,81.795,81.2379,81.2877,22374.0
2025-04-25 09:50:00,81.77,81.9,81.51,81.66,9671.0,81.3374,81.4667,81.0788,81.228,9671.0
2025-04-25 09:55:00,81.66,81.71,81.22,81.22,17070.0,81.228,81.2777,80.7903,80.7903,17070.0
2025-04-25 10:00:00,81.26,81.55,81.2,81.22,22408.0,80.8301,81.1186,80.7704,80.7903,22408.0
2025-04-25 10:05:00,81.19,81.42,81.17,81.39,18061.0,80.7605,80.9893,80.7406,80.9594,18061.0
2025-04-25 10:10:00,81.39,81.39,81.29,81.36,8773.0,80.9594,80.9594,80.8599,80.9296,8773.0
2025-04-25 10:15:00,81.36,81.46,81.22,81.31,12745.0,80.9296,81.029,80.7903,80.8798,12745.0
2025-04-25 10:20:00,81.3,81.32,80.97,81.2,13415.0,80.8699,80.8898,80.5416,80.7704,13415.0
2025-04-25 10:25:00,81.2,81.2,80.97,81.11,10034.0,80.7704,80.7704,80.5416,80.6809,10034.0
2025-04-25 10:30:00,81.13,81.28,80.99,81.24,10369.0,80.7008,80.85,80.5615,80.8102,10369.0
2025-04-25 10:35:00,81.26,81.34,81.21,81.27,14544.0,80.8301,80.9097,80.7804,80.8401,14544.0
2025-04-25 10:40:00,81.26,81.57,81.26,81.54,12476.0,80.8301,81.1385,80.8301,81.1086,12476.0
2025-04-25 10:45:00,81.52,81.53,81.38,81.45,10118.0,81.0887,81.0987,80.9495,81.0191,10118.0
2025-04-25 10:50:00,81.45,81.53,81.41,81.42,11718.0,81.0191,81.0987,80.9793,80.9893,11718.0
2025-04-25 10:55:00,81.36,81.45,81.22,81.35,14766.0,80.9296,81.0191,80.7903,80.9196,14766.0
2025-04-25 11:00:00,81.35,81.45,81.25,81.29,9755.0,80.9196,81.0191,80.8202,80.8599,9755.0
2025-04-25 11:05:00,81.28,81.31,81.21,81.28,8076.0,80.85,80.8798,80.7804,80.85,8076.0
2025-04-25 11:10:00,81.26,81.37,81.26,81.28,6891.0,80.8301,80.9395,80.8301,80.85,6891.0
2025-04-25 11:15:00,81.27,81.31,81.18,81.2,15330.0,80.8401,80.8798,80.7505,80.7704,15330.0
2025-04-25 11:20:00,81.21,81.26,81.1,81.2,11897.0,80.7804,80.8301,80.6709,80.7704,11897.0
2025-04-25 11:25:00,81.19,81.21,81.1,81.12,15636.0,80.7605,80.7804,80.6709,80.6908,15636.0
2025-04-25 11:30:00,81.13,81.18,81.06,81.08,10357.0,80.7008,80.7505,80.6312,80.6511,10357.0
2025-04-25 11:35:00,81.06,81.06,80.92,80.98,10547.0,80.6312,80.6312,80.4919,80.5516,10547.0
2025-04-25 11:40:00,80.98,81.06,80.94,80.95,10037.0,80.5516,80.6312,80.5118,80.5217,10037.0
2025-04-25 11:45:00,80.95,81.04,80.94,81.03,13828.0,80.5217,80.6113,80.5118,80.6013,13828.0
2025-04-25 11:50:00,81.04,81.07,80.96,81.01,9746.0,80.6113,80.6411,80.5317,80.5814,9746.0
2025-04-25 11:55:00,81.04,81.11,81.01,81.09,7471.0,80.6113,80.6809,80.5814,80.661,7471.0
2025-04-25 12:00:00,81.09,81.19,81.06,81.18,10168.0,80.661,80.7605,80.6312,80.7505,10168.0
2025-04-25 12:05:00,81.16,81.26,81.15,81.15,7454.0,80.7306,80.8301,80.7207,80.7207,7454.0
2025-04-25 12:10:00,81.17,81.27,81.16,81.25,5310.0,80.7406,80.8401,80.7306,80.8202,5310.0
2025-04-25 12:15:00,81.23,81.24,81.18,81.2,6044.0,80.8003,80.8102,80.7505,80.7704,6044.0
2025-04-25 12:20:00,81.22,81.32,81.21,81.29,19168.0,80.7903,80.8898,80.7804,80.8599,19168.0
2025-04-25 12:25:00,81.28,81.28,81.23,81.24,7853.0,80.85,80.85,80.8003,80.8102,7853.0
2025-04-25 12:30:00,81.24,81.29,81.24,81.28,9821.0,80.8102,80.8599,80.8102,80.85,9821.0
2025-04-25 12:35:00,81.29,81.33,81.24,81.24,12635.0,80.8599,80.8997,80.8102,80.8102,12635.0
2025-04-25 12:40:00,81.24,81.26,81.17,81.19,6798.0,80.8102,80.8301,80.7406,80.7605,6798.0
2025-04-25 12:45:00,81.19,81.21,81.05,81.2,15707.0,80.7605,80.7804,80.6212,80.7704,15707.0
2025-04-25 12:50:00,81.18,81.18,81.09,81.14,7801.0,80.7505,80.7505,80.661,80.7107,7801.0
2025-04-25 12:55:00,81.15,81.18,81.07,81.09,13402.0,80.7207,80.7505,80.6411,80.661,13402.0
2025-04-25 13:00:00,81.08,81.17,81.06,81.06,12681.0,80.6511,80.7406,80.6312,80.6312,12681.0
2025-04-25 13:05:00,81.06,81.14,81.04,81.1,7155.0,80.6312,80.7107,80.6113,80.6709,7155.0
2025-04-25 13:10:00,81.09,81.16,81.09,81.16,7469.0,80.661,80.7306,80.661,80.7306,7469.0
2025-04-25 13:15:00,81.14,81.19,81.11,81.18,14176.0,80.7107,80.7605,80.6809,80.7505,14176.0
2025-04-25 13:20:00,81.19,81.22,81.14,81.14,9864.0,80.7605,80.7903,80.7107,80.7107,9864.0
2025-04-25 13:25:00,81.11,81.21,81.11,81.21,4028.0,80.6809,80.7804,80.6809,80.7804,4028.0
2025-04-25 13:30:00,81.21,81.3,81.17,81.26,9243.0,80.7804,80.8699,80.7406,80.8301,9243.0
2025-04-25 13:35:00,81.26,81.34,81.04,81.13,13337.0,80.8301,80.9097,80.6113,80.7008,13337.0
2025-04-25 13:40:00,81.13,81.22,81.1,81.15,9202.0,80.7008,80.7903,80.6709,80.7207,9202.0
2025-04-25 13:45:00,81.15,81.16,81.03,81.13,13189.0,80.7207,80.7306,80.6013,80.7008,13189.0
2025-04-25 13:50:00,81.13,81.13,81.0,81.02,4627.0,80.7008,80.7008,80.5715,80.5914,4627.0
2025-04-25 13:55:00,81.05,81.07,80.92,80.94,9233.0,80.6212,80.6411,80.4919,80.5118,9233.0
2025-04-25 14:00:00,80.94,81.1,80.91,81.07,8492.0,80.5118,80.6709,80.482,80.6411,8492.0
2025-04-25 14:05:00,81.08,81.18,81.07,81.18,6459.0,80.6511,80.7505,80.6411,80.7505,6459.0
2025-04-25 14:10:00,81.2,81.21,81.12,81.13,8087.0,80.7704,80.7804,80.6908,80.7008,8087.0
2025-04-25 14:15:00,81.14,81.2,81.1,81.15,8420.0,80.7107,80.7704,80.6709,80.7207,8420.0
2025-04-25 14:20:00,81.17,81.29,81.17,81.28,11241.0,80.7406,80.8599,80.7406,80.85,11241.0
2025-04-25 14:25:00,81.28,81.32,81.23,81.31,16780.0,80.85,80.8898,80.8003,80.8798,16780.0
2025-04-25 14:30:00,81.29,81.29,81.21,81.22,5778.0,80.8599,80.8599,80.7804,80.7903,5778.0
2025-04-25 14:35:00,81.25,81.34,81.24,81.32,14296.0,80.8202,80.9097,80.8102,80.8898,14296.0
2025-04-25 14:40:00,81.32,81.36,81.25,81.31,8248.0,80.8898,80.9296,80.8202,80.8798,8248.0
2025-04-25 14:45:00,81.27,81.3,81.15,81.15,9096.0,80.8401,80.8699,80.7207,80.7207,9096.0
2025-04-25 14:50:00,81.15,81.15,80.92,81.1,18179.0,80.7207,80.7207,80.4919,80.6709,18179.0
2025-04-25 14:55:00,81.1,81.11,81.05,81.09,7671.0,80.6709,80.6809,80.6212,80.661,7671.0
2025-04-25 15:00:00,81.09,81.18,81.03,81.14,8461.0,80.661,80.7505,80.6013,80.7107,8461.0
2025-04-25 15:05:00,81.15,81.21,81.13,81.17,8964.0,80.7207,80.7804,80.7008,80.7406,8964.0
2025-04-25 15:10:00,81.15,81.17,80.98,80.98,61418.0,80.7207,80.7406,80.5516,80.5516,61418.0
2025-04-25 15:15:00,80.98,81.07,80.9,81.05,14412.0,80.5516,80.6411,80.472,80.6212,14412.0
2025-04-25 15:20:00,81.03,81.21,81.03,81.2,12349.0,80.6013,80.7804,80.6013,80.7704,12349.0
2025-04-25 15:25:00,81.19,81.19,81.06,81.09,17054.0,80.7605,80.7605,80.6312,80.661,17054.0
2025-04-25 15:30:00,81.06,81.06,80.92,80.95,43746.0,80.6312,80.6312,80.4919,80.5217,43746.0
2025-04-25 15:35:00,80.94,81.08,80.79,81.01,56832.0,80.5118,80.6511,80.3626,80.5814,56832.0
2025-04-25 15:40:00,81.01,81.13,80.98,81.11,25629.0,80.5814,80.7008,80.5516,80.6809,25629.0
2025-04-25 15:45:00,81.11,81.14,81.05,81.09,22927.0,80.6809,80.7107,80.6212,80.661,22927.0
2025-04-25 15:50:00,81.1,81.2,81.09,81.14,52675.0,80.6709,80.7704,80.661,80.7107,52675.0
2025-04-25 15:55:00,81.15,81.26,81.03,81.21,184380.0,80.7207,80.8301,80.6013,80.7804,184380.0
2025-04-28 09:30:00,81.47,81.81,81.11,81.81,30204.0,81.039,81.3772,80.6809,81.3772,30204.0
2025-04-28 09:35:00,81.81,82.16,81.63,81.99,18307.0,81.3772,81.7253,81.1981,81.5562,18307.0
2025-04-28 09:40:00,81.98,81.98,81.85,81.92,12296.0,81.5463,81.5463,81.417,81.4866,12296.0
2025-04-28 09:45:00,81.87,81.89,81.64,81.8,17520.0,81.4369,81.4568,81.2081,81.3672,17520.0
2025-04-28 09:50:00,81.86,81.86,81.68,81.76,6274.0,81.4269,81.4269,81.2479,81.3275,6274.0
2025-04-28 09:55:00,81.76,81.87,81.71,81.79,10663.0,81.3275,81.4369,81.2777,81.3573,10663.0
2025-04-28 10:00:00,81.75,81.96,81.75,81.96,27406.0,81.3175,81.5264,81.3175,81.5264,27406.0
2025-04-28 10:05:00,81.96,81.98,81.83,81.91,11670.0,81.5264,81.5463,81.3971,81.4767,11670.0
2025-04-28 10:10:00,81.9,82.02,81.75,81.98,20275.0,81.4667,81.5861,81.3175,81.5463,20275.0
2025-04-28 10:15:00,81.98,82.15,81.98,82.12,20510.0,81.5463,81.7154,81.5463,81.6856,20510.0
2025-04-28 10:20:00,82.11,82.23,82.09,82.16,18754.0,81.6756,81.795,81.6557,81.7253,18754.0
2025-04-28 10:25:00,82.15,82.22,82.11,82.15,8896.0,81.7154,81.785,81.6756,81.7154,8896.0
2025-04-28 10:30:00,82.14,82.14,81.92,82.0,18066.0,81.7054,81.7054,81.4866,81.5662,18066.0
2025-04-28 10:35:00,82.02,82.11,82.0,82.05,9388.0,81.5861,81.6756,81.5662,81.6159,9388.0
2025-04-28 10:40:00,82.01,82.12,81.9,82.09,12174.0,81.5761,81.6856,81.4667,81.6557,12174.0
2025-04-28 10:45:00,82.08,82.17,82.07,82.11,10732.0,81.6458,81.7353,81.6358,81.6756,10732.0
2025-04-28 10:50:00,82.11,82.13,82.04,82.09,11535.0,81.6756,81.6955,81.606,81.6557,11535.0
2025-04-28 10:55:00,82.09,82.17,82.06,82.11,8703.0,81.6557,81.7353,81.6259,81.6756,8703.0
2025-04-28 11:00:00,82.11,82.11,82.01,82.01,9384.0,81.6756,81.6756,81.5761,81.5761,9384.0
2025-04-28 11:05:00,82.01,82.07,81.96,82.05,14035.0,81.5761,81.6358,81.5264,81.6159,14035.0
2025-04-28 11:10:00,82.05,82.27,81.99,82.18,26787.0,81.6159,81.8348,81.5562,81.7452,26787.0
2025-04-28 11:15:00,82.2,82.2,81.99,82.06,13714.0,81.7651,81.7651,81.5562,81.6259,13714.0
2025-04-28 11:20:00,82.04,82.04,81.9,81.92,9574.0,81.606,81.606,81.4667,81.4866,9574.0
2025-04-28 11:25:00,81.94,82.01,81.87,81.92,17380.0,81.5065,81.5761,81.4369,81.4866,17380.0
2025-04-28 11:30:00,81.89,81.92,81.74,81.74,8675.0,81.4568,81.4866,81.3076,81.3076,8675.0
2025-04-28 11:35:00,81.73,81.92,81.72,81.9,17314.0,81.2976,81.4866,81.2877,81.4667,17314.0
2025-04-28 11:40:00,81.89,81.95,81.76,81.8,16304.0,81.4568,81.5165,81.3275,81.3672,16304.0
2025-04-28 11:45:00,81.82,81.87,81.8,81.84,8057.0,81.3871,81.4369,81.3672,81.407,8057.0
2025-04-28 11:50:00,81.86,81.96,81.85,81.92,18077.0,81.4269,81.5264,81.417,81.4866,18077.0
2025-04-28 11:55:00,81.92,81.95,81.9,81.92,21162.0,81.4866,81.5165,81.4667,81.4866,21162.0
2025-04-28 12:00:00,81.92,81.94,81.75,81.78,23439.0,81.4866,81.5065,81.3175,81.3474,23439.0
2025-04-28 12:05:00,81.77,81.81,81.74,81.74,11154.0,81.3374,81.3772,81.3076,81.3076,11154.0
2025-04-28 12:10:00,81.73,81.8,81.73,81.8,8288.0,81.2976,81.3672,81.2976,81.3672,8288.0
2025-04-28 12:15:00,81.81,81.94,81.81,81.92,11085.0,81.3772,81.5065,81.3772,81.4866,11085.0
2025-04-28 12:20:00,81.91,81.93,81.83,81.87,8565.0,81.4767,81.4966,81.3971,81.4369,8565.0
2025-04-28 12:25:00,81.87,81.88,81.76,81.78,6652.0,81.4369,81.4468,81.3275,81.3474,6652.0
2025-04-28 12:30:00,81.79,81.8,81.71,81.71,9280.0,81.3573,81.3672,81.2777,81.2777,9280.0
2025-04-28 12:35:00,81.73,81.84,81.72,81.81,10978.0,81.2976,81.407,81.2877,81.3772,10978.0
2025-04-28 12:40:00,81.79,81.81,81.75,81.77,13365.0,81.3573,81.3772,81.3175,81.3374,13365.0
2025-04-28 12:45:00,81.77,81.89,81.75,81.88,16236.0,81.3374,81.4568,81.3175,81.4468,16236.0
2025-04-28 12:50:00,81.87,81.97,81.87,81.94,18312.0,81.4369,81.5363,81.4369,81.5065,18312.0
2025-04-28 12:55:00,81.89,81.89,81.73,81.77,10471.0,81.4568,81.4568,81.2976,81.3374,10471.0
2025-04-28 13:00:00,81.78,81.84,81.76,81.83,9813.0,81.3474,81.407,81.3275,81.3971,9813.0
2025-04-28 13:05:00,81.77,81.8,81.7,81.7,7723.0,81.3374,81.3672,81.2678,81.2678,7723.0
2025-04-28 13:10:00,81.72,81.72,81.59,81.59,9685.0,81.2877,81.2877,81.1584,81.1584,9685.0
2025-04-28 13:15:00,81.61,81.65,81.57,81.58,8527.0,81.1783,81.218,81.1385,81.1484,8527.0
2025-04-28 13:20:00,81.59,81.63,81.55,81.63,9848.0,81.1584,81.1981,81.1186,81.1981,9848.0
2025-04-28 13:25:00,81.62,81.76,81.57,81.57,18071.0,81.1882,81.3275,81.1385,81.1385,18071.0
2025-04-28 13:30:00,81.57,81.6,81.5,81.59,6254.0,81.1385,81.1683,81.0688,81.1584,6254.0
2025-04-28 13:35:00,81.59,81.6,81.51,81.59,6843.0,81.1584,81.1683,81.0788,81.1584,6843.0
2025-04-28 13:40:00,81.59,81.64,81.56,81.61,7504.0,81.1584,81.2081,81.1285,81.1783,7504.0
2025-04-28 13:45:00,81.61,81.67,81.57,81.65,12751.0,81.1783,81.2379,81.1385,81.218,12751.0
2025-04-28 13:50:00,81.66,81.71,81.64,81.67,20073.0,81.228,81.2777,81.2081,81.2379,20073.0
2025-04-28 13:55:00,81.69,81.82,81.69,81.77,15332.0,81.2578,81.3871,81.2578,81.3374,15332.0
2025-04-28 14:00:00,81.78,81.81,81.75,81.79,11682.0,81.3474,81.3772,81.3175,81.3573,11682.0
2025-04-28 14:05:00,81.8,81.8,81.69,81.7,9060.0,81.3672,81.3672,81.2578,81.2678,9060.0
2025-04-28 14:10:00,81.68,81.69,81.63,81.66,4074.0,81.2479,81.2578,81.1981,81.228,4074.0
2025-04-28 14:15:00,81.66,81.67,81.62,81.63,10621.0,81.228,81.2379,81.1882,81.1981,10621.0
2025-04-28 14:20:00,81.64,81.69,81.59,81.69,11585.0,81.2081,81.2578,81.1584,81.2578,11585.0
2025-04-28 14:25:00,81.71,81.82,81.69,81.78,10751.0,81.2777,81.3871,81.2578,81.3474,10751.0
2025-04-28 14:30:00,81.79,81.81,81.7,81.7,11977.0,81.3573,81.3772,81.2678,81.2678,11977.0
2025-04-28 14:35:00,81.7,81.73,81.69,81.72,10046.0,81.2678,81.2976,81.2578,81.2877,10046.0
2025-04-28 14:40:00,81.72,81.73,81.68,81.7,9596.0,81.2877,81.2976,81.2479,81.2678,9596.0
2025-04-28 14:45:00,81.7,81.85,81.68,81.8,17231.0,81.2678,81.417,81.2479,81.3672,17231.0
2025-04-28 14:50:00,81.81,81.86,81.8,81.84,14511.0,81.3772,81.4269,81.3672,81.407,14511.0
2025-04-28 14:55:00,81.83,81.83,81.61,81.62,21185.0,81.3971,81.3971,81.1783,81.1882,21185.0
2025-04-28 15:00:00,81.63,81.72,81.59,81.66,43069.0,81.1981,81.2877,81.1584,81.228,43069.0
2025-04-28 15:05:00,81.65,81.77,81.65,81.77,17584.0,81.218,81.3374,81.218,81.3374,17584.0
2025-04-28 15:10:00,81.74,81.74,81.68,81.74,16871.0,81.3076,81.3076,81.2479,81.3076,16871.0
2025-04-28 15:15:00,81.72,81.72,81.65,81.67,15617.0,81.2877,81.2877,81.218,81.2379,15617.0
2025-04-28 15:20:00,81.67,81.77,81.65,81.73,19483.0,81.2379,81.3374,81.218,81.2976,19483.0
2025-04-28 15:25:00,81.73,81.76,81.68,81.76,24663.0,81.2976,81.3275,81.2479,81.3275,24663.0
2025-04-28 15:30:00,81.75,81.81,81.71,81.73,26202.0,81.3175,81.3772,81.2777,81.2976,26202.0
2025-04-28 15:35:00,81.75,81.77,81.56,81.66,59483.0,81.3175,81.3374,81.1285,81.228,59483.0
2025-04-28 15:40:00,81.68,81.78,81.63,81.78,26722.0,81.2479,81.3474,81.1981,81.3474,26722.0
2025-04-28 15:45:00,81.78,81.89,81.78,81.85,28250.0,81.3474,81.4568,81.3474,81.417,28250.0
2025-04-28 15:50:00,81.87,81.93,81.82,81.92,38338.0,81.4369,81.4966,81.3871,81.4866,38338.0
2025-04-28 15:55:00,81.92,81.99,81.83,81.91,138323.0,81.4866,81.5562,81.3971,81.4767,138323.0
2025-04-29 09:30:00,81.58,82.05,81.58,81.94,31179.0,81.1484,81.6159,81.1484,81.5065,31179.0
2025-04-29 09:35:00,81.93,82.07,81.65,81.85,10137.0,81.4966,81.6358,81.218,81.417,10137.0
2025-04-29 09:40:00,81.82,82.19,81.82,82.09,9818.0,81.3871,81.7552,81.3871,81.6557,9818.0
2025-04-29 09:45:00,82.08,82.12,81.91,82.12,19632.0,81.6458,81.6856,81.4767,81.6856,19632.0
2025-04-29 09:50:00,82.12,82.13,81.76,81.77,7950.0,81.6856,81.6955,81.3275,81.3374,7950.0
2025-04-29 09:55:00,81.84,82.04,81.79,82.0,17120.0,81.407,81.606,81.3573,81.5662,17120.0
2025-04-29 10:00:00,81.98,82.06,81.75,81.86,12690.0,81.5463,81.6259,81.3175,81.4269,12690.0
2025-04-29 10:05:00,81.86,82.12,81.86,82.04,15231.0,81.4269,81.6856,81.4269,81.606,15231.0
2025-04-29 10:10:00,82.03,82.03,81.67,81.74,13606.0,81.596,81.596,81.2379,81.3076,13606.0
2025-04-29 10:15:00,81.74,81.84,81.7,81.74,15202.0,81.3076,81.407,81.2678,81.3076,15202.0
2025-04-29 10:20:00,81.75,81.83,81.71,81.79,11486.0,81.3175,81.3971,81.2777,81.3573,11486.0
2025-04-29 10:25:00,81.73,81.89,81.69,81.69,11993.0,81.2976,81.4568,81.2578,81.2578,11993.0
2025-04-29 10:30:00,81.73,81.77,81.62,81.72,11200.0,81.2976,81.3374,81.1882,81.2877,11200.0
2025-04-29 10:35:00,81.72,81.91,81.7,81.78,17538.0,81.2877,81.4767,81.2678,81.3474,17538.0
2025-04-29 10:40:00,81.78,81.86,81.75,81.8,8733.0,81.3474,81.4269,81.3175,81.3672,8733.0
2025-04-29 10:45:00,81.84,81.94,81.83,81.88,11058.0,81.407,81.5065,81.3971,81.4468,11058.0
2025-04-29 10:50:00,81.87,81.95,81.84,81.94,10219.0,81.4369,81.5165,81.407,81.5065,10219.0
2025-04-29 10:55:00,81.96,82.03,81.94,82.0,16215.0,81.5264,81.596,81.5065,81.5662,16215.0
2025-04-29 11:00:00,82.02,82.04,81.84,81.84,13123.0,81.5861,81.606,81.407,81.407,13123.0
2025-04-29 11:05:00,81.84,81.84,81.69,81.81,19868.0,81.407,81.407,81.2578,81.3772,19868.0
2025-04-29 11:10:00,81.83,81.91,81.74,81.9,41590.0,81.3971,81.4767,81.3076,81.4667,41590.0
2025-04-29 11:15:00,81.9,81.96,81.84,81.86,10575.0,81.4667,81.5264,81.407,81.4269,10575.0
2025-04-29 11:20:00,81.88,81.9,81.8,81.89,8747.0,81.4468,81.4667,81.3672,81.4568,8747.0
2025-04-29 11:25:00,81.86,82.05,81.86,81.99,8957.0,81.4269,81.6159,81.4269,81.5562,8957.0
2025-04-29 11:30:00,81.99,81.99,81.78,81.79,9580.0,81.5562,81.5562,81.3474,81.3573,9580.0
2025-04-29 11:35:00,81.79,81.9,81.76,81.83,9130.0,81.3573,81.4667,81.3275,81.3971,9130.0
2025-04-29 11:40:00,81.83,81.96,81.82,81.94,10709.0,81.3971,81.5264,81.3871,81.5065,10709.0
2025-04-29 11:45:00,81.93,81.94,81.87,81.91,18121.0,81.4966,81.5065,81.4369,81.4767,18121.0
2025-04-29 11:50:00,81.92,81.97,81.87,81.9,12887.0,81.4866,81.5363,81.4369,81.4667,12887.0
2025-04-29 11:55:00,81.91,81.93,81.8,81.81,9885.0,81.4767,81.4966,81.3672,81.3772,9885.0
2025-04-29 12:00:00,81.81,82.0,81.8,81.98,10249.0,81.3772,81.5662,81.3672,81.5463,10249.0
2025-04-29 12:05:00,81.98,82.1,81.96,82.07,10604.0,81.5463,81.6657,81.5264,81.6358,10604.0
2025-04-29 12:10:00,82.07,82.17,82.07,82.17,23692.0,81.6358,81.7353,81.6358,81.7353,23692.0
2025-04-29 12:15:00,82.16,82.27,82.11,82.18,21087.0,81.7253,81.8348,81.6756,81.7452,21087.0
2025-04-29 12:20:00,82.15,82.18,82.09,82.14,5102.0,81.7154,81.7452,81.6557,81.7054,5102.0
2025-04-29 12:25:00,82.15,82.15,82.06,82.13,9200.0,81.7154,81.7154,81.6259,81.6955,9200.0
2025-04-29 12:30:00,82.12,82.15,82.06,82.14,6832.0,81.6856,81.7154,81.6259,81.7054,6832.0
2025-04-29 12:35:00,82.14,82.15,82.07,82.07,6503.0,81.7054,81.7154,81.6358,81.6358,6503.0
2025-04-29 12:40:00,82.09,82.12,82.08,82.11,6104.0,81.6557,81.6856,81.6458,81.6756,6104.0
2025-04-29 12:45:00,82.1,82.1,81.9,81.9,7110.0,81.6657,81.6657,81.4667,81.4667,7110.0
2025-04-29 12:50:00,81.91,82.0,81.88,81.99,7044.0,81.4767,81.5662,81.4468,81.5562,7044.0
2025-04-29 12:55:00,81.96,81.96,81.88,81.9,8330.0,81.5264,81.5264,81.4468,81.4667,8330.0
2025-04-29 13:00:00,81.91,82.05,81.89,82.05,8836.0,81.4767,81.6159,81.4568,81.6159,8836.0
2025-04-29 13:05:00,82.04,82.07,82.02,82.05,7760.0,81.606,81.6358,81.5861,81.6159,7760.0
2025-04-29 13:10:00,82.04,82.09,81.97,82.08,7881.0,81.606,81.6557,81.5363,81.6458,7881.0
2025-04-29 13:15:00,82.06,82.16,82.05,82.16,7754.0,81.6259,81.7253,81.6159,81.7253,7754.0
2025-04-29 13:20:00,82.16,82.2,82.14,82.18,6119.0,81.7253,81.7651,81.7054,81.7452,6119.0
2025-04-29 13:25:00,82.19,82.26,82.18,82.22,12090.0,81.7552,81.8248,81.7452,81.785,12090.0
2025-04-29 13:30:00,82.23,82.28,82.2,82.23,9544.0,81.795,81.8447,81.7651,81.795,9544.0
2025-04-29 13:35:00,82.25,82.3,82.22,82.3,7411.0,81.8149,81.8646,81.785,81.8646,7411.0
2025-04-29 13:40:00,82.33,82.41,82.32,82.41,6357.0,81.8944,81.974,81.8845,81.974,6357.0
2025-04-29 13:45:00,82.41,82.55,82.37,82.49,12853.0,81.974,82.1133,81.9342,82.0536,12853.0
2025-04-29 13:50:00,82.49,82.49,82.42,82.42,10318.0,82.0536,82.0536,81.984,81.984,10318.0
2025-04-29 13:55:00,82.42,82.47,82.37,82.37,7320.0,81.984,82.0337,81.9342,81.9342,7320.0
2025-04-29 14:00:00,82.35,82.39,82.28,82.34,23459.0,81.9143,81.9541,81.8447,81.9044,23459.0
2025-04-29 14:05:00,82.34,82.4,82.23,82.28,21175.0,81.9044,81.9641,81.795,81.8447,21175.0
2025-04-29 14:10:00,82.27,82.29,82.16,82.2,14310.0,81.8348,81.8547,81.7253,81.7651,14310.0
2025-04-29 14:15:00,82.22,82.26,82.15,82.19,24723.0,81.785,81.8248,81.7154,81.7552,24723.0
2025-04-29 14:20:00,82.19,82.19,82.13,82.17,23718.0,81.7552,81.7552,81.6955,81.7353,23718.0
2025-04-29 14:25:00,82.17,82.19,82.13,82.17,15391.0,81.7353,81.7552,81.6955,81.7353,15391.0
2025-04-29 14:30:00,82.19,82.27,82.16,82.24,75521.0,81.7552,81.8348,81.7253,81.8049,75521.0
2025-04-29 14:35:00,82.24,82.3,82.22,82.23,10503.0,81.8049,81.8646,81.785,81.795,10503.0
2025-04-29 14:40:00,82.23,82.24,82.19,82.23,7439.0,81.795,81.8049,81.7552,81.795,7439.0
2025-04-29 14:45:00,82.23,82.24,82.15,82.21,13252.0,81.795,81.8049,81.7154,81.7751,13252.0
2025-04-29 14:50:00,82.21,82.23,82.14,82.17,20522.0,81.7751,81.795,81.7054,81.7353,20522.0
2025-04-29 14:55:00,82.17,82.22,82.15,82.15,16288.0,81.7353,81.785,81.7154,81.7154,16288.0
2025-04-29 15:00:00,82.16,82.25,82.14,82.18,15828.0,81.7253,81.8149,81.7054,81.7452,15828.0
2025-04-29 15:05:00,82.19,82.28,82.18,82.22,24938.0,81.7552,81.8447,81.7452,81.785,24938.0
2025-04-29 15:10:00,82.22,82.29,82.22,82.27,16228.0,81.785,81.8547,81.785,81.8348,16228.0
2025-04-29 15:15:00,82.27,82.33,82.24,82.31,29999.0,81.8348,81.8944,81.8049,81.8745,29999.0
2025-04-29 15:20:00,82.31,82.36,82.27,82.35,23783.0,81.8745,81.9243,81.8348,81.9143,23783.0
2025-04-29 15:25:00,82.35,82.4,82.29,82.31,22066.0,81.9143,81.9641,81.8547,81.8745,22066.0
2025-04-29 15:30:00,82.31,82.33,82.26,82.28,29999.0,81.8745,81.8944,81.8248,81.8447,29999.0
2025-04-29 15:35:00,82.29,82.38,82.27,82.29,28450.0,81.8547,81.9442,81.8348,81.8547,28450.0
2025-04-29 15:40:00,82.28,82.33,82.22,82.31,31600.0,81.8447,81.8944,81.785,81.8745,31600.0
2025-04-29 15:45:00,82.31,82.38,82.26,82.33,57702.0,81.8745,81.9442,81.8248,81.8944,57702.0
2025-04-29 15:50:00,82.33,82.34,82.18,82.26,108493.0,81.8944,81.9044,81.7452,81.8248,108493.0
2025-04-29 15:55:00,82.26,82.26,81.96,81.98,412737.0,81.8248,81.8248,81.5264,81.5463,412737.0
2025-04-30 09:30:00,81.35,81.62,80.55,80.91,60907.0,80.9196,81.1882,80.1239,80.482,60907.0
2025-04-30 09:35:00,80.91,80.95,80.46,80.56,13669.0,80.482,80.5217,80.0343,80.1338,13669.0
2025-04-30 09:40:00,80.56,80.57,80.29,80.39,10251.0,80.1338,80.1438,79.8652,79.9647,10251.0
2025-04-30 09:45:00,80.45,80.56,80.35,80.47,28034.0,80.0244,80.1338,79.9249,80.0443,28034.0
2025-04-30 09:50:00,80.47,80.5,80.07,80.11,15409.0,80.0443,80.0741,79.6464,79.6862,15409.0
2025-04-30 09:55:00,80.09,80.18,80.0,80.13,22004.0,79.6663,79.7558,79.5768,79.7061,22004.0
2025-04-30 10:00:00,80.13,80.5,80.08,80.26,43291.0,79.7061,80.0741,79.6563,79.8354,43291.0
2025-04-30 10:05:00,80.26,80.46,80.16,80.4,22241.0,79.8354,80.0343,79.7359,79.9747,22241.0
2025-04-30 10:10:00,80.39,80.76,80.34,80.69,20778.0,79.9647,80.3327,79.915,80.2631,20778.0
2025-04-30 10:15:00,80.68,80.68,80.38,80.57,36425.0,80.2532,80.2532,79.9548,80.1438,36425.0
2025-04-30 10:20:00,80.59,80.78,80.44,80.78,24470.0,80.1636,80.3526,80.0144,80.3526,24470.0
2025-04-30 10:25:00,80.72,80.8,80.62,80.74,27182.0,80.293,80.3725,80.1935,80.3129,27182.0
2025-04-30 10:30:00,80.71,80.84,80.63,80.71,23033.0,80.283,80.4123,80.2034,80.283,23033.0
2025-04-30 10:35:00,80.68,80.68,80.49,80.58,23689.0,80.2532,80.2532,80.0642,80.1537,23689.0
2025-04-30 10:40:00,80.62,80.69,80.41,80.6,21844.0,80.1935,80.2631,79.9846,80.1736,21844.0
2025-04-30 10:45:00,80.58,80.67,80.54,80.58,20423.0,80.1537,80.2432,80.1139,80.1537,20423.0
2025-04-30 10:50:00,80.54,80.62,80.4,80.51,23274.0,80.1139,80.1935,79.9747,80.0841,23274.0
2025-04-30 10:55:00,80.5,80.64,80.47,80.59,18535.0,80.0741,80.2134,80.0443,80.1636,18535.0
2025-04-30 11:00:00,80.59,80.72,80.56,80.7,21087.0,80.1636,80.293,80.1338,80.2731,21087.0
2025-04-30 11:05:00,80.7,80.84,80.61,80.77,27053.0,80.2731,80.4123,80.1835,80.3427,27053.0
2025-04-30 11:10:00,80.75,80.89,80.74,80.83,19891.0,80.3228,80.4621,80.3129,80.4024,19891.0
2025-04-30 11:15:00,80.82,80.9,80.78,80.78,24424.0,80.3924,80.472,80.3526,80.3526,24424.0
2025-04-30 11:20:00,80.8,80.97,80.79,80.89,22666.0,80.3725,80.5416,80.3626,80.4621,22666.0
2025-04-30 11:25:00,80.86,80.91,80.74,80.84,23908.0,80.4322,80.482,80.3129,80.4123,23908.0
2025-04-30 11:30:00,80.81,80.95,80.78,80.92,29822.0,80.3825,80.5217,80.3526,80.4919,29822.0
2025-04-30 11:35:00,80.94,80.97,80.81,80.89,16816.0,80.5118,80.5416,80.3825,80.4621,16816.0
2025-04-30 11:40:00,80.87,80.93,80.74,80.81,67500.0,80.4422,80.5018,80.3129,80.3825,67500.0
2025-04-30 11:45:00,80.79,80.98,80.79,80.95,7944.0,80.3626,80.5516,80.3626,80.5217,7944.0
2025-04-30 11:50:00,80.98,81.03,80.87,80.94,16225.0,80.5516,80.6013,80.4422,80.5118,16225.0
2025-04-30 11:55:00,80.94,81.04,80.84,80.91,13871.0,80.5118,80.6113,80.4123,80.482,13871.0
2025-04-30 12:00:00,80.87,80.95,80.82,80.82,13166.0,80.4422,80.5217,80.3924,80.3924,13166.0
2025-04-30 12:05:00,80.86,80.94,80.86,80.87,12302.0,80.4322,80.5118,80.4322,80.4422,12302.0
2025-04-30 12:10:00,80.85,80.87,80.77,80.81,13717.0,80.4223,80.4422,80.3427,80.3825,13717.0
2025-04-30 12:15:00,80.78,80.88,80.76,80.86,10651.0,80.3526,80.4521,80.3327,80.4322,10651.0
2025-04-30 12:20:00,80.86,80.92,80.7,80.72,21398.0,80.4322,80.4919,80.2731,80.293,21398.0
2025-04-30 12:25:00,80.68,80.79,80.66,80.74,18761.0,80.2532,80.3626,80.2333,80.3129,18761.0
2025-04-30 12:30:00,80.71,80.75,80.67,80.7,17873.0,80.283,80.3228,80.2432,80.2731,17873.0
2025-04-30 12:35:00,80.7,80.94,80.67,80.9,13051.0,80.2731,80.5118,80.2432,80.472,13051.0
2025-04-30 12:40:00,80.9,81.09,80.9,80.98,21323.0,80.472,80.661,80.472,80.5516,21323.0
2025-04-30 12:45:00,80.98,81.11,80.94,81.05,16863.0,80.5516,80.6809,80.5118,80.6212,16863.0
2025-04-30 12:50:00,81.02,81.18,81.02,81.18,12448.0,80.5914,80.7505,80.5914,80.7505,12448.0
2025-04-30 12:55:00,81.17,81.21,81.06,81.13,15360.0,80.7406,80.7804,80.6312,80.7008,15360.0
2025-04-30 13:00:00,81.13,81.15,81.04,81.06,26632.0,80.7008,80.7207,80.6113,80.6312,26632.0
2025-04-30 13:05:00,81.06,81.09,80.96,80.97,18525.0,80.6312,80.661,80.5317,80.5416,18525.0
2025-04-30 13:10:00,80.98,80.99,80.77,80.84,22564.0,80.5516,80.5615,80.3427,80.4123,22564.0
2025-04-30 13:15:00,80.86,80.97,80.86,80.94,13686.0,80.4322,80.5416,80.4322,80.5118,13686.0
2025-04-30 13:20:00,80.94,80.95,80.87,80.9,9624.0,80.5118,80.5217,80.4422,80.472,9624.0
2025-04-30 13:25:00,80.89,81.0,80.83,80.98,27053.0,80.4621,80.5715,80.4024,80.5516,27053.0
2025-04-30 13:30:00,80.97,80.99,80.9,80.92,31335.0,80.5416,80.5615,80.472,80.4919,31335.0
2025-04-30 13:35:00,80.92,81.03,80.83,80.91,32081.0,80.4919,80.6013,80.4024,80.482,32081.0
2025-04-30 13:40:00,80.91,80.98,80.86,80.95,14194.0,80.482,80.5516,80.4322,80.5217,14194.0
2025-04-30 13:45:00,80.95,80.97,80.86,80.92,27547.0,80.5217,80.5416,80.4322,80.4919,27547.0
2025-04-30 13:50:00,80.92,81.02,80.92,80.97,26449.0,80.4919,80.5914,80.4919,80.5416,26449.0
2025-04-30 13:55:00,80.97,80.98,80.89,80.9,21914.0,80.5416,80.5516,80.4621,80.472,21914.0
2025-04-30 14:00:00,80.91,80.93,80.82,80.92,41864.0,80.482,80.5018,80.3924,80.4919,41864.0
2025-04-30 14:05:00,80.92,81.19,80.87,80.93,39440.0,80.4919,80.7605,80.4422,80.5018,39440.0
2025-04-30 14:10:00,80.96,81.08,80.9,80.95,20907.0,80.5317,80.6511,80.472,80.5217,20907.0
2025-04-30 14:15:00,80.95,81.03,80.94,80.98,18381.0,80.5217,80.6013,80.5118,80.5516,18381.0
2025-04-30 14:20:00,80.98,80.99,80.89,80.91,18172.0,80.5516,80.5615,80.4621,80.482,18172.0
2025-04-30 14:25:00,80.93,80.96,80.69,80.72,23028.0,80.5018,80.5317,80.2631,80.293,23028.0
2025-04-30 14:30:00,80.75,80.83,80.7,80.7,27761.0,80.3228,80.4024,80.2731,80.2731,27761.0
2025-04-30 14:35:00,80.73,80.73,80.59,80.61,13023.0,80.3029,80.3029,80.1636,80.1835,13023.0
2025-04-30 14:40:00,80.61,80.66,80.54,80.54,22886.0,80.1835,80.2333,80.1139,80.1139,22886.0
2025-04-30 14:45:00,80.55,80.72,80.54,80.68,29833.0,80.1239,80.293,80.1139,80.2532,29833.0
2025-04-30 14:50:00,80.7,80.71,80.62,80.64,11114.0,80.2731,80.283,80.1935,80.2134,11114.0
2025-04-30 14:55:00,80.69,80.73,80.59,80.65,14934.0,80.2631,80.3029,80.1636,80.2233,14934.0
2025-04-30 15:00:00,80.64,80.73,80.63,80.72,27866.0,80.2134,80.3029,80.2034,80.293,27866.0
2025-04-30 15:05:00,80.72,80.74,80.64,80.69,19761.0,80.293,80.3129,80.2134,80.2631,19761.0
2025-04-30 15:10:00,80.69,80.82,80.66,80.77,38108.0,80.2631,80.3924,80.2333,80.3427,38108.0
2025-04-30 15:15:00,80.77,80.91,80.77,80.86,30753.0,80.3427,80.482,80.3427,80.4322,30753.0
2025-04-30 15:20:00,80.86,80.98,80.83,80.95,31312.0,80.4322,80.5516,80.4024,80.5217,31312.0
2025-04-30 15:25:00,80.94,80.94,80.79,80.81,32959.0,80.5118,80.5118,80.3626,80.3825,32959.0
2025-04-30 15:30:00,80.82,80.85,80.74,80.76,34203.0,80.3924,80.4223,80.3129,80.3327,34203.0
2025-04-30 15:35:00,80.76,80.87,80.72,80.75,27414.0,80.3327,80.4422,80.293,80.3228,27414.0
2025-04-30 15:40:00,80.75,81.04,80.75,81.03,63728.0,80.3228,80.6113,80.3228,80.6013,63728.0
2025-04-30 15:45:00,81.03,81.45,81.02,81.41,95396.0,80.6013,81.0191,80.5914,80.9793,95396.0
2025-04-30 15:50:00,81.39,81.84,81.39,81.69,191502.0,80.9594,81.407,80.9594,81.2578,191502.0
2025-04-30 15:55:00,81.68,81.95,81.46,81.49,859075.0,81.2479,81.5165,81.029,81.0589,859075.0
2025-05-01 09:30:00,80.6,81.3,80.35,80.83,44647.0,80.1736,80.8699,79.9249,80.4024,44647.0
2025-05-01 09:35:00,80.9,81.2,80.85,81.18,31326.0,80.472,80.7704,80.4223,80.7505,31326.0
2025-05-01 09:40:00,81.17,81.25,80.77,80.77,49435.0,80.7406,80.8202,80.3427,80.3427,49435.0
2025-05-01 09:45:00,80.76,80.92,80.63,80.87,50258.0,80.3327,80.4919,80.2034,80.4422,50258.0
2025-05-01 09:50:00,80.86,81.15,80.84,81.1,77807.0,80.4322,80.7207,80.4123,80.6709,77807.0
2025-05-01 09:55:00,81.06,81.08,80.76,80.76,68935.0,80.6312,80.6511,80.3327,80.3327,68935.0
2025-05-01 10:00:00,80.78,81.16,80.74,81.09,100258.0,80.3526,80.7306,80.3129,80.661,100258.0
2025-05-01 10:05:00,81.08,81.32,81.02,81.26,66428.0,80.6511,80.8898,80.5914,80.8301,66428.0
2025-05-01 10:10:00,81.27,81.32,81.01,81.04,62965.0,80.8401,80.8898,80.5814,80.6113,62965.0
2025-05-01 10:15:00,81.04,81.23,81.0,81.06,33733.0,80.6113,80.8003,80.5715,80.6312,33733.0
2025-05-01 10:20:00,81.03,81.25,80.99,81.21,33676.0,80.6013,80.8202,80.5615,80.7804,33676.0
2025-05-01 10:25:00,81.24,81.25,81.05,81.09,46084.0,80.8102,80.8202,80.6212,80.661,46084.0
2025-05-01 10:30:00,81.15,81.15,80.8,80.82,33599.0,80.7207,80.7207,80.3725,80.3924,33599.0
2025-05-01 10:35:00,80.8,81.13,80.79,81.11,18763.0,80.3725,80.7008,80.3626,80.6809,18763.0
2025-05-01 10:40:00,81.11,81.13,80.81,80.9,29361.0,80.6809,80.7008,80.3825,80.472,29361.0
2025-05-01 10:45:00,80.9,81.03,80.89,81.0,23477.0,80.472,80.6013,80.4621,80.5715,23477.0
2025-05-01 10:50:00,80.97,81.18,80.95,81.13,26385.0,80.5416,80.7505,80.5217,80.7008,26385.0
2025-05-01 10:55:00,81.16,81.36,81.13,81.33,47825.0,80.7306,80.9296,80.7008,80.8997,47825.0
2025-05-01 11:00:00,81.38,81.38,81.18,81.31,45398.0,80.9495,80.9495,80.7505,80.8798,45398.0
2025-05-01 11:05:00,81.31,81.34,81.16,81.22,18982.0,80.8798,80.9097,80.7306,80.7903,18982.0
2025-05-01 11:10:00,81.23,81.3,81.13,81.16,21537.0,80.8003,80.8699,80.7008,80.7306,21537.0
2025-05-01 11:15:00,81.22,81.31,81.15,81.27,36067.0,80.7903,80.8798,80.7207,80.8401,36067.0
2025-05-01 11:20:00,81.27,81.37,81.23,81.31,24595.0,80.8401,80.9395,80.8003,80.8798,24595.0
2025-05-01 11:25:00,81.32,81.4,81.25,81.25,26886.0,80.8898,80.9694,80.8202,80.8202,26886.0
2025-05-01 11:30:00,81.25,81.3,81.15,81.3,18412.0,80.8202,80.8699,80.7207,80.8699,18412.0
2025-05-01 11:35:00,81.3,81.41,81.17,81.24,20693.0,80.8699,80.9793,80.7406,80.8102,20693.0
2025-05-01 11:40:00,81.22,81.29,81.21,81.25,12468.0,80.7903,80.8599,80.7804,80.8202,12468.0
2025-05-01 11:45:00,81.25,81.3,81.18,81.24,17417.0,80.8202,80.8699,80.7505,80.8102,17417.0
2025-05-01 11:50:00,81.22,81.28,81.13,81.19,23843.0,80.7903,80.85,80.7008,80.7605,23843.0
2025-05-01 11:55:00,81.18,81.18,81.05,81.1,19133.0,80.7505,80.7505,80.6212,80.6709,19133.0
2025-05-01 12:00:00,81.12,81.21,81.03,81.12,25615.0,80.6908,80.7804,80.6013,80.6908,25615.0
2025-05-01 12:05:00,81.16,81.32,81.11,81.3,29411.0,80.7306,80.8898,80.6809,80.8699,29411.0
2025-05-01 12:10:00,81.31,81.33,81.11,81.11,20995.0,80.8798,80.8997,80.6809,80.6809,20995.0
2025-05-01 12:15:00,81.14,81.14,80.98,81.06,24529.0,80.7107,80.7107,80.5516,80.6312,24529.0
2025-05-01 12:20:00,81.04,81.1,80.93,80.93,21702.0,80.6113,80.6709,80.5018,80.5018,21702.0
2025-05-01 12:25:00,80.95,81.09,80.93,81.0,18502.0,80.5217,80.661,80.5018,80.5715,18502.0
2025-05-01 12:30:00,81.03,81.05,80.93,80.95,17777.0,80.6013,80.6212,80.5018,80.5217,17777.0
2025-05-01 12:35:00,80.95,80.99,80.89,80.91,18121.0,80.5217,80.5615,80.4621,80.482,18121.0
2025-05-01 12:40:00,80.91,80.98,80.87,80.91,38592.0,80.482,80.5516,80.4422,80.482,38592.0
2025-05-01 12:45:00,80.91,80.98,80.85,80.85,21297.0,80.482,80.5516,80.4223,80.4223,21297.0
2025-05-01 12:50:00,80.87,80.95,80.86,80.9,22334.0,80.4422,80.5217,80.4322,80.472,22334.0
2025-05-01 12:55:00,80.89,80.97,80.79,80.83,23592.0,80.4621,80.5416,80.3626,80.4024,23592.0
2025-05-01 13:00:00,80.85,81.02,80.85,80.97,29592.0,80.4223,80.5914,80.4223,80.5416,29592.0
2025-05-01 13:05:00,81.03,81.19,81.0,81.19,18696.0,80.6013,80.7605,80.5715,80.7605,18696.0
2025-05-01 13:10:00,81.2,81.32,81.16,81.16,18034.0,80.7704,80.8898,80.7306,80.7306,18034.0
2025-05-01 13:15:00,81.2,81.26,81.15,81.18,30050.0,80.7704,80.8301,80.7207,80.7505,30050.0
2025-05-01 13:20:00,81.18,81.18,81.01,81.05,17429.0,80.7505,80.7505,80.5814,80.6212,17429.0
2025-05-01 13:25:00,81.01,81.06,80.91,80.94,28954.0,80.5814,80.6312,80.482,80.5118,28954.0
2025-05-01 13:30:00,80.98,81.06,80.95,81.06,53456.0,80.5516,80.6312,80.5217,80.6312,53456.0
2025-05-01 13:35:00,81.06,81.12,81.0,81.03,27514.0,80.6312,80.6908,80.5715,80.6013,27514.0
2025-05-01 13:40:00,81.02,81.02,80.82,80.86,31030.0,80.5914,80.5914,80.3924,80.4322,31030.0
2025-05-01 13:45:00,80.86,80.97,80.84,80.94,24199.0,80.4322,80.5416,80.4123,80.5118,24199.0
2025-05-01 13:50:00,80.96,81.03,80.85,80.88,27578.0,80.5317,80.6013,80.4223,80.4521,27578.0
2025-05-01 13:55:00,80.88,80.94,80.86,80.91,18147.0,80.4521,80.5118,80.4322,80.482,18147.0
2025-05-01 14:00:00,80.91,80.99,80.89,80.97,14643.0,80.482,80.5615,80.4621,80.5416,14643.0
2025-05-01 14:05:00,80.97,81.08,80.96,81.02,16557.0,80.5416,80.6511,80.5317,80.5914,16557.0
2025-05-01 14:10:00,81.01,81.08,81.0,81.07,25087.0,80.5814,80.6511,80.5715,80.6411,25087.0
2025-05-01 14:15:00,81.09,81.13,80.99,81.0,45417.0,80.661,80.7008,80.5615,80.5715,45417.0
2025-05-01 14:20:00,81.0,81.05,80.9,80.97,48471.0,80.5715,80.6212,80.472,80.5416,48471.0
2025-05-01 14:25:00,80.97,81.04,80.9,81.04,29585.0,80.5416,80.6113,80.472,80.6113,29585.0
2025-05-01 14:30:00,81.04,81.08,80.98,81.04,58420.0,80.6113,80.6511,80.5516,80.6113,58420.0
2025-05-01 14:35:00,81.06,81.14,81.02,81.09,46674.0,80.6312,80.7107,80.5914,80.661,46674.0
2025-05-01 14:40:00,81.1,81.14,81.07,81.09,36366.0,80.6709,80.7107,80.6411,80.661,36366.0
2025-05-01 14:45:00,81.09,81.19,81.08,81.08,80775.0,80.661,80.7605,80.6511,80.6511,80775.0
2025-05-01 14:50:00,81.09,81.14,81.05,81.07,49985.0,80.661,80.7107,80.6212,80.6411,49985.0
2025-05-01 14:55:00,81.07,81.1,80.99,81.02,39643.0,80.6411,80.6709,80.5615,80.5914,39643.0
2025-05-01 15:00:00,81.02,81.13,80.99,81.07,58769.0,80.5914,80.7008,80.5615,80.6411,58769.0
2025-05-01 15:05:00,81.07,81.11,80.99,80.99,44096.0,80.6411,80.6809,80.5615,80.5615,44096.0
2025-05-01 15:10:00,80.98,81.02,80.94,81.02,36863.0,80.5516,80.5914,80.5118,80.5914,36863.0
2025-05-01 15:15:00,81.01,81.03,80.94,80.98,56498.0,80.5814,80.6013,80.5118,80.5516,56498.0
2025-05-01 15:20:00,80.99,81.02,80.96,80.97,50952.0,80.5615,80.5914,80.5317,80.5416,50952.0
2025-05-01 15:25:00,80.95,81.04,80.95,81.04,53844.0,80.5217,80.6113,80.5217,80.6113,53844.0
2025-05-01 15:30:00,81.04,81.05,80.99,81.05,79653.0,80.6113,80.6212,80.5615,80.6212,79653.0
2025-05-01 15:35:00,81.04,81.06,80.97,80.98,76657.0,80.6113,80.6312,80.5416,80.5516,76657.0
2025-05-01 15:40:00,80.97,81.12,80.96,81.06,104083.0,80.5416,80.6908,80.5317,80.6312,104083.0
2025-05-01 15:45:00,81.04,81.2,80.99,81.19,113594.0,80.6113,80.7704,80.5615,80.7605,113594.0
2025-05-01 15:50:00,81.19,81.22,80.93,80.95,163480.0,80.7605,80.7903,80.5018,80.5217,163480.0
2025-05-01 15:55:00,80.93,80.93,80.52,80.77,464245.0,80.5018,80.5018,80.094,80.3427,464245.0
2025-05-02 09:30:00,80.63,81.6,78.45,80.24,166132.0,80.2034,81.1683,78.035,79.8155,166132.0
2025-05-02 09:35:00,80.47,80.66,79.75,80.01,154132.0,80.0443,80.2333,79.3281,79.5867,154132.0
2025-05-02 09:40:00,80.07,80.53,79.81,80.41,99188.0,79.6464,80.104,79.3878,79.9846,99188.0
2025-05-02 09:45:00,80.42,80.96,80.42,80.63,72701.0,79.9945,80.5317,79.9945,80.2034,72701.0
2025-05-02 09:50:00,80.66,80.73,79.93,80.33,77162.0,80.2333,80.3029,79.5071,79.905,77162.0
2025-05-02 09:55:00,80.36,80.55,80.03,80.52,60687.0,79.9349,80.1239,79.6066,80.094,60687.0
2025-05-02 10:00:00,80.51,80.9,80.51,80.69,77036.0,80.0841,80.472,80.0841,80.2631,77036.0
2025-05-02 10:05:00,80.69,81.14,80.68,81.1,63960.0,80.2631,80.7107,80.2532,80.6709,63960.0
2025-05-02 10:10:00,81.13,81.63,81.1,81.61,54850.0,80.7008,81.1981,80.6709,81.1783,54850.0
2025-05-02 10:15:00,81.58,81.86,81.46,81.51,46637.0,81.1484,81.4269,81.029,81.0788,46637.0
2025-05-02 10:20:00,81.47,81.83,81.44,81.76,57903.0,81.039,81.3971,81.0092,81.3275,57903.0
2025-05-02 10:25:00,81.77,81.99,81.69,81.98,48071.0,81.3374,81.5562,81.2578,81.5463,48071.0
2025-05-02 10:30:00,81.99,82.15,81.91,82.05,37073.0,81.5562,81.7154,81.4767,81.6159,37073.0
2025-05-02 10:35:00,82.05,82.38,82.02,82.38,25484.0,81.6159,81.9442,81.5861,81.9442,25484.0
2025-05-02 10:40:00,82.35,82.38,82.18,82.38,33580.0,81.9143,81.9442,81.7452,81.9442,33580.0
2025-05-02 10:45:00,82.3,82.44,82.26,82.3,25563.0,81.8646,82.0039,81.8248,81.8646,25563.0
2025-05-02 10:50:00,82.3,82.55,82.21,82.54,28458.0,81.8646,82.1133,81.7751,82.1033,28458.0
2025-05-02 10:55:00,82.56,82.84,82.55,82.7,21437.0,82.1232,82.4017,82.1133,82.2625,21437.0
2025-05-02 11:00:00,82.67,82.8,82.64,82.75,37428.0,82.2326,82.362,82.2028,82.3122,37428.0
2025-05-02 11:05:00,82.75,82.76,82.24,82.32,63621.0,82.3122,82.3222,81.8049,81.8845,63621.0
2025-05-02 11:10:00,82.37,82.5,82.35,82.45,25651.0,81.9342,82.0635,81.9143,82.0138,25651.0
2025-05-02 11:15:00,82.47,82.56,82.38,82.51,20598.0,82.0337,82.1232,81.9442,82.0735,20598.0
2025-05-02 11:20:00,82.52,82.56,82.42,82.48,27116.0,82.0834,82.1232,81.984,82.0436,27116.0
2025-05-02 11:25:00,82.45,82.52,82.31,82.41,28025.0,82.0138,82.0834,81.8745,81.974,28025.0
2025-05-02 11:30:00,82.39,82.59,82.39,82.55,34242.0,81.9541,82.1531,81.9541,82.1133,34242.0
2025-05-02 11:35:00,82.52,82.75,82.46,82.75,29576.0,82.0834,82.3122,82.0238,82.3122,29576.0
2025-05-02 11:40:00,82.76,82.79,82.58,82.76,17143.0,82.3222,82.352,82.1431,82.3222,17143.0
2025-05-02 11:45:00,82.76,82.95,82.75,82.89,13045.0,82.3222,82.5112,82.3122,82.4515,13045.0
2025-05-02 11:50:00,82.9,83.09,82.9,83.08,17233.0,82.4614,82.6504,82.4614,82.6405,17233.0
2025-05-02 11:55:00,83.08,83.15,82.93,82.98,42216.0,82.6405,82.7101,82.4913,82.541,42216.0
2025-05-02 12:00:00,82.98,83.28,82.97,83.23,41916.0,82.541,82.8394,82.5311,82.7897,41916.0
2025-05-02 12:05:00,83.25,83.37,83.18,83.22,14900.0,82.8096,82.9289,82.7399,82.7797,14900.0
2025-05-02 12:10:00,83.22,83.35,83.19,83.34,21620.0,82.7797,82.909,82.7499,82.8991,21620.0
2025-05-02 12:15:00,83.34,83.34,83.25,83.31,17303.0,82.8991,82.8991,82.8096,82.8693,17303.0
2025-05-02 12:20:00,83.32,83.46,83.32,83.42,14704.0,82.8792,83.0185,82.8792,82.9787,14704.0
2025-05-02 12:25:00,83.42,83.52,83.28,83.28,19680.0,82.9787,83.0781,82.8394,82.8394,19680.0
2025-05-02 12:30:00,83.3,83.49,83.25,83.35,19415.0,82.8593,83.0483,82.8096,82.909,19415.0
2025-05-02 12:35:00,83.34,83.6,83.34,83.6,23557.0,82.8991,83.1577,82.8991,83.1577,23557.0
2025-05-02 12:40:00,83.61,83.63,83.51,83.54,40106.0,83.1677,83.1876,83.0682,83.098,40106.0
2025-05-02 12:45:00,83.54,83.55,83.35,83.39,19947.0,83.098,83.108,82.909,82.9488,19947.0
2025-05-02 12:50:00,83.39,83.42,83.27,83.41,19869.0,82.9488,82.9787,82.8295,82.9687,19869.0
2025-05-02 12:55:00,83.42,83.43,83.32,83.41,14445.0,82.9787,82.9886,82.8792,82.9687,14445.0
2025-05-02 13:00:00,83.4,83.43,83.17,83.28,22820.0,82.9588,82.9886,82.73,82.8394,22820.0
2025-05-02 13:05:00,83.27,83.27,83.09,83.11,21915.0,82.8295,82.8295,82.6504,82.6703,21915.0
2025-05-02 13:10:00,83.09,83.1,82.98,82.99,17904.0,82.6504,82.6604,82.541,82.551,17904.0
2025-05-02 13:15:00,83.0,83.07,82.95,83.02,14030.0,82.5609,82.6305,82.5112,82.5808,14030.0
2025-05-02 13:20:00,82.99,83.06,82.94,82.97,7400.0,82.551,82.6206,82.5012,82.5311,7400.0
2025-05-02 13:25:00,82.99,83.04,82.94,83.0,11112.0,82.551,82.6007,82.5012,82.5609,11112.0
2025-05-02 13:30:00,83.0,83.05,82.93,83.01,19891.0,82.5609,82.6106,82.4913,82.5708,19891.0
2025-05-02 13:35:00,82.97,83.1,82.97,83.06,14038.0,82.5311,82.6604,82.5311,82.6206,14038.0
2025-05-02 13:40:00,83.07,83.32,83.05,83.31,22989.0,82.6305,82.8792,82.6106,82.8693,22989.0
2025-05-02 13:45:00,83.31,83.44,83.31,83.36,21979.0,82.8693,82.9986,82.8693,82.919,21979.0
2025-05-02 13:50:00,83.36,83.49,83.36,83.49,20714.0,82.919,83.0483,82.919,83.0483,20714.0
2025-05-02 13:55:00,83.51,83.53,83.34,83.35,21085.0,83.0682,83.0881,82.8991,82.909,21085.0
2025-05-02 14:00:00,83.36,83.56,83.35,83.56,15349.0,82.919,83.1179,82.909,83.1179,15349.0
2025-05-02 14:05:00,83.55,83.61,83.49,83.53,25685.0,83.108,83.1677,83.0483,83.0881,25685.0
2025-05-02 14:10:00,83.52,83.59,83.4,83.59,28845.0,83.0781,83.1478,82.9588,83.1478,28845.0
2025-05-02 14:15:00,83.59,83.67,83.56,83.58,28125.0,83.1478,83.2274,83.1179,83.1378,28125.0
2025-05-02 14:20:00,83.58,83.61,83.51,83.61,24839.0,83.1378,83.1677,83.0682,83.1677,24839.0
2025-05-02 14:25:00,83.59,83.74,83.56,83.73,22479.0,83.1478,83.297,83.1179,83.287,22479.0
2025-05-02 14:30:00,83.7,83.84,83.65,83.81,31982.0,83.2572,83.3965,83.2075,83.3666,31982.0
2025-05-02 14:35:00,83.78,83.85,83.73,83.79,18400.0,83.3368,83.4064,83.287,83.3467,18400.0
2025-05-02 14:40:00,83.78,83.92,83.78,83.88,20485.0,83.3368,83.476,83.3368,83.4362,20485.0
2025-05-02 14:45:00,83.88,83.95,83.81,83.81,36003.0,83.4362,83.5059,83.3666,83.3666,36003.0
2025-05-02 14:50:00,83.85,83.89,83.76,83.87,29585.0,83.4064,83.4462,83.3169,83.4263,29585.0
2025-05-02 14:55:00,83.89,83.93,83.81,83.85,43740.0,83.4462,83.486,83.3666,83.4064,43740.0
2025-05-02 15:00:00,83.83,83.91,83.74,83.74,36396.0,83.3865,83.4661,83.297,83.297,36396.0
2025-05-02 15:05:00,83.75,83.83,83.64,83.8,44400.0,83.3069,83.3865,83.1975,83.3567,44400.0
2025-05-02 15:10:00,83.78,83.87,83.73,83.82,23169.0,83.3368,83.4263,83.287,83.3766,23169.0
2025-05-02 15:15:00,83.83,84.01,83.83,84.01,35446.0,83.3865,83.5656,83.3865,83.5656,35446.0
2025-05-02 15:20:00,84.0,84.04,83.96,84.0,36382.0,83.5556,83.5954,83.5158,83.5556,36382.0
2025-05-02 15:25:00,84.0,84.09,83.89,83.92,37349.0,83.5556,83.6451,83.4462,83.476,37349.0
2025-05-02 15:30:00,83.93,84.05,83.89,84.0,50223.0,83.486,83.6053,83.4462,83.5556,50223.0
2025-05-02 15:35:00,84.0,84.1,83.92,83.96,61010.0,83.5556,83.6551,83.476,83.5158,61010.0
2025-05-02 15:40:00,83.97,84.0,83.8,83.84,33842.0,83.5258,83.5556,83.3567,83.3965,33842.0
2025-05-02 15:45:00,83.85,83.85,83.54,83.63,82691.0,83.4064,83.4064,83.098,83.1876,82691.0
2025-05-02 15:50:00,83.64,83.83,83.58,83.65,118401.0,83.1975,83.3865,83.1378,83.2075,118401.0
2025-05-02 15:55:00,83.65,83.71,83.3,83.65,360799.0,83.2075,83.2671,82.8593,83.2075,360799.0
2025-05-05 09:30:00,83.41,83.49,83.0,83.33,43853.0,82.9687,83.0483,82.5609,82.8892,43853.0
2025-05-05 09:35:00,83.34,83.34,82.97,83.03,12713.0,82.8991,82.8991,82.5311,82.5907,12713.0
2025-05-05 09:40:00,83.13,83.15,82.76,82.76,18345.0,82.6902,82.7101,82.3222,82.3222,18345.0
2025-05-05 09:45:00,82.76,82.92,82.65,82.86,26409.0,82.3222,82.4813,82.2127,82.4216,26409.0
2025-05-05 09:50:00,82.83,82.98,82.79,82.95,11601.0,82.3918,82.541,82.352,82.5112,11601.0
2025-05-05 09:55:00,83.03,83.17,83.01,83.09,9047.0,82.5907,82.73,82.5708,82.6504,9047.0
2025-05-05 10:00:00,83.16,83.4,83.11,83.32,20796.0,82.7201,82.9588,82.6703,82.8792,20796.0
2025-05-05 10:05:00,83.33,83.4,83.21,83.39,10062.0,82.8892,82.9588,82.7698,82.9488,10062.0
2025-05-05 10:10:00,83.47,83.5,83.38,83.38,15626.0,83.0284,83.0583,82.9389,82.9389,15626.0
2025-05-05 10:15:00,83.44,83.51,83.43,83.46,6637.0,82.9986,83.0682,82.9886,83.0185,6637.0
2025-05-05 10:20:00,83.46,83.49,83.29,83.34,16051.0,83.0185,83.0483,82.8494,82.8991,16051.0
2025-05-05 10:25:00,83.33,83.5,83.32,83.48,16751.0,82.8892,83.0583,82.8792,83.0384,16751.0
2025-05-05 10:30:00,83.5,83.56,83.42,83.53,9756.0,83.0583,83.1179,82.9787,83.0881,9756.0
2025-05-05 10:35:00,83.56,83.79,83.54,83.76,19369.0,83.1179,83.3467,83.098,83.3169,19369.0
2025-05-05 10:40:00,83.77,83.77,83.62,83.66,25786.0,83.3268,83.3268,83.1776,83.2174,25786.0
2025-05-05 10:45:00,83.66,83.77,83.65,83.77,14183.0,83.2174,83.3268,83.2075,83.3268,14183.0
2025-05-05 10:50:00,83.76,83.77,83.67,83.71,14356.0,83.3169,83.3268,83.2274,83.2671,14356.0
2025-05-05 10:55:00,83.71,83.75,83.64,83.64,7962.0,83.2671,83.3069,83.1975,83.1975,7962.0
2025-05-05 11:00:00,83.64,83.72,83.6,83.7,14385.0,83.1975,83.2771,83.1577,83.2572,14385.0
2025-05-05 11:05:00,83.7,83.75,83.63,83.65,12288.0,83.2572,83.3069,83.1876,83.2075,12288.0
2025-05-05 11:10:00,83.68,83.74,83.6,83.72,10579.0,83.2373,83.297,83.1577,83.2771,10579.0
2025-05-05 11:15:00,83.69,83.8,83.69,83.76,10729.0,83.2472,83.3567,83.2472,83.3169,10729.0
2025-05-05 11:20:00,83.79,83.86,83.72,83.82,12701.0,83.3467,83.4163,83.2771,83.3766,12701.0
2025-05-05 11:25:00,83.83,83.83,83.71,83.77,9584.0,83.3865,83.3865,83.2671,83.3268,9584.0
2025-05-05 11:30:00,83.77,83.87,83.71,83.76,12230.0,83.3268,83.4263,83.2671,83.3169,12230.0
2025-05-05 11:35:00,83.76,83.77,83.62,83.7,9827.0,83.3169,83.3268,83.1776,83.2572,9827.0
2025-05-05 11:40:00,83.66,83.85,83.64,83.85,13794.0,83.2174,83.4064,83.1975,83.4064,13794.0
2025-05-05 11:45:00,83.85,83.97,83.82,83.93,13972.0,83.4064,83.5258,83.3766,83.486,13972.0
2025-05-05 11:50:00,83.94,83.97,83.87,83.96,10349.0,83.4959,83.5258,83.4263,83.5158,10349.0
2025-05-05 11:55:00,83.95,83.96,83.87,83.95,7896.0,83.5059,83.5158,83.4263,83.5059,7896.0
2025-05-05 12:00:00,83.95,84.03,83.89,84.01,16719.0,83.5059,83.5854,83.4462,83.5656,16719.0
2025-05-05 12:05:00,84.01,84.05,83.96,83.99,14650.0,83.5656,83.6053,83.5158,83.5457,14650.0
2025-05-05 12:10:00,83.98,84.04,83.94,83.95,10840.0,83.5357,83.5954,83.4959,83.5059,10840.0
2025-05-05 12:15:00,83.95,83.97,83.9,83.91,9451.0,83.5059,83.5258,83.4561,83.4661,9451.0
2025-05-05 12:20:00,83.91,83.97,83.89,83.94,11044.0,83.4661,83.5258,83.4462,83.4959,11044.0
2025-05-05 12:25:00,83.94,84.03,83.92,83.98,9787.0,83.4959,83.5854,83.476,83.5357,9787.0
2025-05-05 12:30:00,83.98,83.98,83.82,83.82,5681.0,83.5357,83.5357,83.3766,83.3766,5681.0
2025-05-05 12:35:00,83.84,83.84,83.77,83.8,6005.0,83.3965,83.3965,83.3268,83.3567,6005.0
2025-05-05 12:40:00,83.8,83.82,83.68,83.68,7673.0,83.3567,83.3766,83.2373,83.2373,7673.0
2025-05-05 12:45:00,83.69,83.74,83.67,83.72,6921.0,83.2472,83.297,83.2274,83.2771,6921.0
2025-05-05 12:50:00,83.72,83.75,83.67,83.67,7620.0,83.2771,83.3069,83.2274,83.2274,7620.0
2025-05-05 12:55:00,83.67,83.71,83.65,83.7,5593.0,83.2274,83.2671,83.2075,83.2572,5593.0
2025-05-05 13:00:00,83.69,83.7,83.61,83.65,5822.0,83.2472,83.2572,83.1677,83.2075,5822.0
2025-05-05 13:05:00,83.63,83.67,83.54,83.6,27359.0,83.1876,83.2274,83.098,83.1577,27359.0
2025-05-05 13:10:00,83.61,83.61,83.51,83.57,8327.0,83.1677,83.1677,83.0682,83.1279,8327.0
2025-05-05 13:15:00,83.53,83.55,83.49,83.54,4563.0,83.0881,83.108,83.0483,83.098,4563.0
2025-05-05 13:20:00,83.52,83.52,83.36,83.37,6001.0,83.0781,83.0781,82.919,82.9289,6001.0
2025-05-05 13:25:00,83.4,83.41,83.32,83.36,16906.0,82.9588,82.9687,82.8792,82.919,16906.0
2025-05-05 13:30:00,83.37,83.42,83.36,83.36,9210.0,82.9289,82.9787,82.919,82.919,9210.0
2025-05-05 13:35:00,83.36,83.42,83.29,83.34,10190.0,82.919,82.9787,82.8494,82.8991,10190.0
2025-05-05 13:40:00,83.34,83.38,83.31,83.33,8877.0,82.8991,82.9389,82.8693,82.8892,8877.0
2025-05-05 13:45:00,83.33,83.5,83.32,83.45,7902.0,82.8892,83.0583,82.8792,83.0085,7902.0
2025-05-05 13:50:00,83.45,83.46,83.39,83.41,9260.0,83.0085,83.0185,82.9488,82.9687,9260.0
2025-05-05 13:55:00,83.42,83.44,83.35,83.36,11515.0,82.9787,82.9986,82.909,82.919,11515.0
2025-05-05 14:00:00,83.36,83.4,83.26,83.3,40791.0,82.919,82.9588,82.8195,82.8593,40791.0
2025-05-05 14:05:00,83.3,83.31,83.13,83.2,24979.0,82.8593,82.8693,82.6902,82.7598,24979.0
2025-05-05 14:10:00,83.17,83.26,83.15,83.24,26440.0,82.73,82.8195,82.7101,82.7996,26440.0
2025-05-05 14:15:00,83.24,83.31,83.22,83.28,12964.0,82.7996,82.8693,82.7797,82.8394,12964.0
2025-05-05 14:20:00,83.3,83.3,83.19,83.2,17514.0,82.8593,82.8593,82.7499,82.7598,17514.0
2025-05-05 14:25:00,83.22,83.24,83.17,83.19,12728.0,82.7797,82.7996,82.73,82.7499,12728.0
2025-05-05 14:30:00,83.19,83.22,83.15,83.17,11552.0,82.7499,82.7797,82.7101,82.73,11552.0
2025-05-05 14:35:00,83.17,83.3,83.13,83.27,17556.0,82.73,82.8593,82.6902,82.8295,17556.0
2025-05-05 14:40:00,83.29,83.29,83.13,83.2,30757.0,82.8494,82.8494,82.6902,82.7598,30757.0
2025-05-05 14:45:00,83.18,83.23,83.15,83.17,9989.0,82.7399,82.7897,82.7101,82.73,9989.0
2025-05-05 14:50:00,83.19,83.19,83.1,83.13,11813.0,82.7499,82.7499,82.6604,82.6902,11813.0
2025-05-05 14:55:00,83.13,83.26,83.13,83.25,18641.0,82.6902,82.8195,82.6902,82.8096,18641.0
2025-05-05 15:00:00,83.25,83.27,83.16,83.26,12120.0,82.8096,82.8295,82.7201,82.8195,12120.0
2025-05-05 15:05:00,83.27,83.31,83.23,83.25,12507.0,82.8295,82.8693,82.7897,82.8096,12507.0
2025-05-05 15:10:00,83.25,83.25,83.16,83.18,19042.0,82.8096,82.8096,82.7201,82.7399,19042.0
2025-05-05 15:15:00,83.16,83.27,83.14,83.17,33820.0,82.7201,82.8295,82.7002,82.73,33820.0
2025-05-05 15:20:00,83.18,83.18,83.06,83.08,17433.0,82.7399,82.7399,82.6206,82.6405,17433.0
2025-05-05 15:25:00,83.08,83.17,83.06,83.15,20151.0,82.6405,82.73,82.6206,82.7101,20151.0
2025-05-05 15:30:00,83.12,83.14,83.04,83.12,25631.0,82.6803,82.7002,82.6007,82.6803,25631.0
2025-05-05 15:35:00,83.12,83.24,83.11,83.14,40072.0,82.6803,82.7996,82.6703,82.7002,40072.0
2025-05-05 15:40:00,83.15,83.19,83.07,83.09,44012.0,82.7101,82.7499,82.6305,82.6504,44012.0
2025-05-05 15:45:00,83.09,83.14,82.97,83.05,31454.0,82.6504,82.7002,82.5311,82.6106,31454.0
2025-05-05 15:50:00,83.06,83.09,82.94,83.02,65116.0,82.6206,82.6504,82.5012,82.5808,65116.0
2025-05-05 15:55:00,83.0,83.04,82.87,83.02,210922.0,82.5609,82.6007,82.4316,82.5808,210922.0
2025-05-06 09:30:00,82.51,82.79,82.37,82.54,32420.0,82.0735,82.352,81.9342,82.1033,32420.0
2025-05-06 09:35:00,82.68,82.72,82.41,82.54,8763.0,82.2426,82.2824,81.974,82.1033,8763.0
2025-05-06 09:40:00,82.55,82.62,82.44,82.51,6813.0,82.1133,82.1829,82.0039,82.0735,6813.0
2025-05-06 09:45:00,82.54,82.54,82.32,82.4,8148.0,82.1033,82.1033,81.8845,81.9641,8148.0
2025-05-06 09:50:00,82.39,82.51,82.33,82.46,11672.0,81.9541,82.0735,81.8944,82.0238,11672.0
2025-05-06 09:55:00,82.5,82.58,82.44,82.52,13396.0,82.0635,82.1431,82.0039,82.0834,13396.0
2025-05-06 10:00:00,82.53,82.66,82.45,82.62,32749.0,82.0934,82.2227,82.0138,82.1829,32749.0
2025-05-06 10:05:00,82.63,82.72,82.5,82.63,22747.0,82.1929,82.2824,82.0635,82.1929,22747.0
2025-05-06 10:10:00,82.64,82.77,82.58,82.75,15571.0,82.2028,82.3321,82.1431,82.3122,15571.0
2025-05-06 10:15:00,82.75,82.93,82.73,82.92,15313.0,82.3122,82.4913,82.2923,82.4813,15313.0
2025-05-06 10:20:00,82.95,83.01,82.89,82.91,11939.0,82.5112,82.5708,82.4515,82.4714,11939.0
2025-05-06 10:25:00,82.91,83.07,82.91,82.99,14754.0,82.4714,82.6305,82.4714,82.551,14754.0
2025-05-06 10:30:00,82.99,83.07,82.98,83.0,23791.0,82.551,82.6305,82.541,82.5609,23791.0
2025-05-06 10:35:00,82.99,83.01,82.81,82.86,18586.0,82.551,82.5708,82.3719,82.4216,18586.0
2025-05-06 10:40:00,82.86,82.95,82.81,82.95,16560.0,82.4216,82.5112,82.3719,82.5112,16560.0
2025-05-06 10:45:00,82.94,83.14,82.94,83.13,13374.0,82.5012,82.7002,82.5012,82.6902,13374.0
2025-05-06 10:50:00,83.13,83.13,82.98,83.01,13994.0,82.6902,82.6902,82.541,82.5708,13994.0
2025-05-06 10:55:00,83.0,83.11,82.99,83.09,19951.0,82.5609,82.6703,82.551,82.6504,19951.0
2025-05-06 11:00:00,83.12,83.23,83.12,83.16,13007.0,82.6803,82.7897,82.6803,82.7201,13007.0
2025-05-06 11:05:00,83.12,83.29,83.12,83.16,25951.0,82.6803,82.8494,82.6803,82.7201,25951.0
2025-05-06 11:10:00,83.16,83.16,83.11,83.12,9992.0,82.7201,82.7201,82.6703,82.6803,9992.0
2025-05-06 11:15:00,83.12,83.12,83.05,83.12,10698.0,82.6803,82.6803,82.6106,82.6803,10698.0
2025-05-06 11:20:00,83.13,83.27,83.12,83.22,12918.0,82.6902,82.8295,82.6803,82.7797,12918.0
2025-05-06 11:25:00,83.22,83.24,83.12,83.15,11723.0,82.7797,82.7996,82.6803,82.7101,11723.0
2025-05-06 11:30:00,83.16,83.25,83.11,83.25,9828.0,82.7201,82.8096,82.6703,82.8096,9828.0
2025-05-06 11:35:00,83.25,83.31,83.24,83.29,9692.0,82.8096,82.8693,82.7996,82.8494,9692.0
2025-05-06 11:40:00,83.28,83.29,83.13,83.13,9394.0,82.8394,82.8494,82.6902,82.6902,9394.0
2025-05-06 11:45:00,83.13,83.18,83.09,83.18,10853.0,82.6902,82.7399,82.6504,82.7399,10853.0
2025-05-06 11:50:00,83.19,83.19,83.06,83.08,11436.0,82.7499,82.7499,82.6206,82.6405,11436.0
2025-05-06 11:55:00,83.09,83.11,82.99,83.01,11451.0,82.6504,82.6703,82.551,82.5708,11451.0
2025-05-06 12:00:00,83.02,83.05,82.98,83.02,13500.0,82.5808,82.6106,82.541,82.5808,13500.0
2025-05-06 12:05:00,83.02,83.02,82.9,82.92,7308.0,82.5808,82.5808,82.4614,82.4813,7308.0
2025-05-06 12:10:00,82.93,83.26,82.92,83.22,16282.0,82.4913,82.8195,82.4813,82.7797,16282.0
2025-05-06 12:15:00,83.25,83.25,83.13,83.2,8926.0,82.8096,82.8096,82.6902,82.7598,8926.0
2025-05-06 12:20:00,83.19,83.2,82.96,82.99,9631.0,82.7499,82.7598,82.5211,82.551,9631.0
2025-05-06 12:25:00,83.03,83.04,82.97,82.97,6065.0,82.5907,82.6007,82.5311,82.5311,6065.0
2025-05-06 12:30:00,82.97,83.02,82.96,83.02,10153.0,82.5311,82.5808,82.5211,82.5808,10153.0
2025-05-06 12:35:00,83.03,83.08,82.97,82.98,13245.0,82.5907,82.6405,82.5311,82.541,13245.0
2025-05-06 12:40:00,82.98,82.98,82.82,82.86,7002.0,82.541,82.541,82.3819,82.4216,7002.0
2025-05-06 12:45:00,82.87,82.96,82.86,82.92,6161.0,82.4316,82.5211,82.4216,82.4813,6161.0
2025-05-06 12:50:00,82.92,82.96,82.89,82.91,9042.0,82.4813,82.5211,82.4515,82.4714,9042.0
2025-05-06 12:55:00,82.91,82.97,82.88,82.89,9506.0,82.4714,82.5311,82.4415,82.4515,9506.0
2025-05-06 13:00:00,82.91,82.99,82.9,82.94,11348.0,82.4714,82.551,82.4614,82.5012,11348.0
2025-05-06 13:05:00,82.95,83.14,82.94,83.11,11596.0,82.5112,82.7002,82.5012,82.6703,11596.0
2025-05-06 13:10:00,83.09,83.12,83.05,83.06,9000.0,82.6504,82.6803,82.6106,82.6206,9000.0
2025-05-06 13:15:00,83.08,83.12,83.07,83.09,11194.0,82.6405,82.6803,82.6305,82.6504,11194.0
2025-05-06 13:20:00,83.09,83.09,82.85,82.87,13855.0,82.6504,82.6504,82.4117,82.4316,13855.0
2025-05-06 13:25:00,82.85,82.93,82.84,82.84,9857.0,82.4117,82.4913,82.4017,82.4017,9857.0
2025-05-06 13:30:00,82.85,82.89,82.75,82.76,7014.0,82.4117,82.4515,82.3122,82.3222,7014.0
2025-05-06 13:35:00,82.78,82.8,82.68,82.69,8533.0,82.3421,82.362,82.2426,82.2525,8533.0
2025-05-06 13:40:00,82.69,82.7,82.6,82.6,8898.0,82.2525,82.2625,82.163,82.163,8898.0
2025-05-06 13:45:00,82.61,82.66,82.61,82.64,10470.0,82.173,82.2227,82.173,82.2028,10470.0
2025-05-06 13:50:00,82.64,82.69,82.62,82.65,10836.0,82.2028,82.2525,82.1829,82.2127,10836.0
2025-05-06 13:55:00,82.64,82.66,82.6,82.64,9926.0,82.2028,82.2227,82.163,82.2028,9926.0
2025-05-06 14:00:00,82.64,82.78,82.64,82.75,22454.0,82.2028,82.3421,82.2028,82.3122,22454.0
2025-05-06 14:05:00,82.75,82.76,82.71,82.76,8566.0,82.3122,82.3222,82.2724,82.3222,8566.0
2025-05-06 14:10:00,82.76,82.76,82.65,82.69,12278.0,82.3222,82.3222,82.2127,82.2525,12278.0
2025-05-06 14:15:00,82.68,82.76,82.68,82.73,7102.0,82.2426,82.3222,82.2426,82.2923,7102.0
2025-05-06 14:20:00,82.73,82.8,82.73,82.76,8789.0,82.2923,82.362,82.2923,82.3222,8789.0
2025-05-06 14:25:00,82.78,82.88,82.78,82.88,11914.0,82.3421,82.4415,82.3421,82.4415,11914.0
2025-05-06 14:30:00,82.88,82.93,82.88,82.92,10191.0,82.4415,82.4913,82.4415,82.4813,10191.0
2025-05-06 14:35:00,82.9,82.96,82.89,82.89,17335.0,82.4614,82.5211,82.4515,82.4515,17335.0
2025-05-06 14:40:00,82.92,83.01,82.91,82.95,16406.0,82.4813,82.5708,82.4714,82.5112,16406.0
2025-05-06 14:45:00,82.95,83.05,82.92,83.04,11029.0,82.5112,82.6106,82.4813,82.6007,11029.0
2025-05-06 14:50:00,83.04,83.05,82.93,83.02,11803.0,82.6007,82.6106,82.4913,82.5808,11803.0
2025-05-06 14:55:00,83.02,83.09,83.02,83.08,10266.0,82.5808,82.6504,82.5808,82.6405,10266.0
2025-05-06 15:00:00,83.08,83.09,82.97,82.97,15847.0,82.6405,82.6504,82.5311,82.5311,15847.0
2025-05-06 15:05:00,82.98,82.99,82.88,82.93,9701.0,82.541,82.551,82.4415,82.4913,9701.0
2025-05-06 15:10:00,82.93,82.95,82.9,82.94,15164.0,82.4913,82.5112,82.4614,82.5012,15164.0
2025-05-06 15:15:00,82.94,83.02,82.92,82.92,15706.0,82.5012,82.5808,82.4813,82.4813,15706.0
2025-05-06 15:20:00,82.93,82.95,82.83,82.86,19345.0,82.4913,82.5112,82.3918,82.4216,19345.0
2025-05-06 15:25:00,82.86,82.9,82.83,82.86,13538.0,82.4216,82.4614,82.3918,82.4216,13538.0
2025-05-06 15:30:00,82.88,83.0,82.87,82.96,24296.0,82.4415,82.5609,82.4316,82.5211,24296.0
2025-05-06 15:35:00,82.97,82.98,82.81,82.83,22305.0,82.5311,82.541,82.3719,82.3918,22305.0
2025-05-06 15:40:00,82.83,82.87,82.8,82.85,22566.0,82.3918,82.4316,82.362,82.4117,22566.0
2025-05-06 15:45:00,82.85,82.87,82.77,82.78,31384.0,82.4117,82.4316,82.3321,82.3421,31384.0
2025-05-06 15:50:00,82.78,82.79,82.62,82.64,38413.0,82.3421,82.352,82.1829,82.2028,38413.0
2025-05-06 15:55:00,82.62,82.71,82.5,82.53,138187.0,82.1829,82.2724,82.0635,82.0934,138187.0
2025-05-07 09:30:00,82.71,83.18,82.69,82.76,30007.0,82.2724,82.7399,82.2525,82.3222,30007.0
2025-05-07 09:35:00,82.76,82.9,82.64,82.77,11432.0,82.3222,82.4614,82.2028,82.3321,11432.0
2025-05-07 09:40:00,82.81,83.13,82.81,83.13,11656.0,82.3719,82.6902,82.3719,82.6902,11656.0
2025-05-07 09:45:00,83.11,83.11,82.79,82.83,18894.0,82.6703,82.6703,82.352,82.3918,18894.0
2025-05-07 09:50:00,82.88,82.92,82.75,82.76,18867.0,82.4415,82.4813,82.3122,82.3222,18867.0
2025-05-07 09:55:00,82.78,82.85,82.67,82.73,13917.0,82.3421,82.4117,82.2326,82.2923,13917.0
2025-05-07 10:00:00,82.73,82.75,82.55,82.55,12731.0,82.2923,82.3122,82.1133,82.1133,12731.0
2025-05-07 10:05:00,82.57,82.62,82.49,82.54,12417.0,82.1332,82.1829,82.0536,82.1033,12417.0
2025-05-07 10:10:00,82.54,82.56,82.43,82.47,13082.0,82.1033,82.1232,81.9939,82.0337,13082.0
2025-05-07 10:15:00,82.47,82.5,82.31,82.5,21537.0,82.0337,82.0635,81.8745,82.0635,21537.0
2025-05-07 10:20:00,82.5,82.65,82.5,82.55,10803.0,82.0635,82.2127,82.0635,82.1133,10803.0
2025-05-07 10:25:00,82.55,82.56,82.46,82.48,10401.0,82.1133,82.1232,82.0238,82.0436,10401.0
2025-05-07 10:30:00,82.47,82.58,82.38,82.39,29216.0,82.0337,82.1431,81.9442,81.9541,29216.0
2025-05-07 10:35:00,82.39,82.5,82.35,82.5,9800.0,81.9541,82.0635,81.9143,82.0635,9800.0
2025-05-07 10:40:00,82.48,82.53,82.42,82.42,10839.0,82.0436,82.0934,81.984,81.984,10839.0
2025-05-07 10:45:00,82.45,82.49,82.38,82.42,6999.0,82.0138,82.0536,81.9442,81.984,6999.0
2025-05-07 10:50:00,82.42,82.45,82.27,82.31,10562.0,81.984,82.0138,81.8348,81.8745,10562.0
2025-05-07 10:55:00,82.33,82.39,82.21,82.38,12963.0,81.8944,81.9541,81.7751,81.9442,12963.0
2025-05-07 11:00:00,82.38,82.42,82.31,82.41,12280.0,81.9442,81.984,81.8745,81.974,12280.0
2025-05-07 11:05:00,82.44,82.53,82.44,82.44,11502.0,82.0039,82.0934,82.0039,82.0039,11502.0
2025-05-07 11:10:00,82.45,82.52,82.38,82.42,22048.0,82.0138,82.0834,81.9442,81.984,22048.0
2025-05-07 11:15:00,82.4,82.48,82.36,82.48,21274.0,81.9641,82.0436,81.9243,82.0436,21274.0
2025-05-07 11:20:00,82.48,82.58,82.46,82.57,10851.0,82.0436,82.1431,82.0238,82.1332,10851.0
2025-05-07 11:25:00,82.6,82.72,82.59,82.72,9700.0,82.163,82.2824,82.1531,82.2824,9700.0
2025-05-07 11:30:00,82.74,82.76,82.68,82.71,11939.0,82.3023,82.3222,82.2426,82.2724,11939.0
2025-05-07 11:35:00,82.72,82.76,82.62,82.68,19947.0,82.2824,82.3222,82.1829,82.2426,19947.0
2025-05-07 11:40:00,82.68,82.75,82.58,82.59,6315.0,82.2426,82.3122,82.1431,82.1531,6315.0
2025-05-07 11:45:00,82.58,82.61,82.46,82.47,5795.0,82.1431,82.173,82.0238,82.0337,5795.0
2025-05-07 11:50:00,82.47,82.55,82.41,82.53,10780.0,82.0337,82.1133,81.974,82.0934,10780.0
2025-05-07 11:55:00,82.53,82.62,82.53,82.62,7853.0,82.0934,82.1829,82.0934,82.1829,7853.0
2025-05-07 12:00:00,82.62,82.67,82.54,82.55,7590.0,82.1829,82.2326,82.1033,82.1133,7590.0
2025-05-07 12:05:00,82.53,82.57,82.48,82.5,4187.0,82.0934,82.1332,82.0436,82.0635,4187.0
2025-05-07 12:10:00,82.5,82.51,82.45,82.46,6586.0,82.0635,82.0735,82.0138,82.0238,6586.0
2025-05-07 12:15:00,82.49,82.53,82.46,82.51,5424.0,82.0536,82.0934,82.0238,82.0735,5424.0
2025-05-07 12:20:00,82.53,82.53,82.39,82.41,6397.0,82.0934,82.0934,81.9541,81.974,6397.0
2025-05-07 12:25:00,82.41,82.41,82.25,82.26,5611.0,81.974,81.974,81.8149,81.8248,5611.0
2025-05-07 12:30:00,82.28,82.37,82.28,82.36,8544.0,81.8447,81.9342,81.8447,81.9243,8544.0
2025-05-07 12:35:00,82.36,82.38,82.35,82.36,4181.0,81.9243,81.9442,81.9143,81.9243,4181.0
2025-05-07 12:40:00,82.38,82.43,82.37,82.42,6967.0,81.9442,81.9939,81.9342,81.984,6967.0
2025-05-07 12:45:00,82.42,82.42,82.37,82.39,7089.0,81.984,81.984,81.9342,81.9541,7089.0
2025-05-07 12:50:00,82.4,82.45,82.39,82.42,8756.0,81.9641,82.0138,81.9541,81.984,8756.0
2025-05-07 12:55:00,82.42,82.5,82.42,82.47,5299.0,81.984,82.0635,81.984,82.0337,5299.0
2025-05-07 13:00:00,82.45,82.52,82.45,82.5,8780.0,82.0138,82.0834,82.0138,82.0635,8780.0
2025-05-07 13:05:00,82.48,82.48,82.44,82.47,5805.0,82.0436,82.0436,82.0039,82.0337,5805.0
2025-05-07 13:10:00,82.47,82.49,82.44,82.49,5318.0,82.0337,82.0536,82.0039,82.0536,5318.0
2025-05-07 13:15:00,82.49,82.5,82.47,82.49,3527.0,82.0536,82.0635,82.0337,82.0536,3527.0
2025-05-07 13:20:00,82.48,82.48,82.4,82.47,10308.0,82.0436,82.0436,81.9641,82.0337,10308.0
2025-05-07 13:25:00,82.48,82.48,82.4,82.41,3357.0,82.0436,82.0436,81.9641,81.974,3357.0
2025-05-07 13:30:00,82.43,82.45,82.31,82.31,8911.0,81.9939,82.0138,81.8745,81.8745,8911.0
2025-05-07 13:35:00,82.29,82.29,82.16,82.18,12747.0,81.8547,81.8547,81.7253,81.7452,12747.0
2025-05-07 13:40:00,82.19,82.23,82.17,82.19,14010.0,81.7552,81.795,81.7353,81.7552,14010.0
2025-05-07 13:45:00,82.19,82.22,82.14,82.16,12436.0,81.7552,81.785,81.7054,81.7253,12436.0
2025-05-07 13:50:00,82.17,82.18,81.9,81.93,16729.0,81.7353,81.7452,81.4667,81.4966,16729.0
2025-05-07 13:55:00,81.93,82.05,81.9,82.04,11735.0,81.4966,81.6159,81.4667,81.606,11735.0
2025-05-07 14:00:00,81.99,82.12,81.79,82.02,32440.0,81.5562,81.6856,81.3573,81.5861,32440.0
2025-05-07 14:05:00,82.02,82.02,81.64,81.7,34365.0,81.5861,81.5861,81.2081,81.2678,34365.0
2025-05-07 14:10:00,81.69,81.81,81.65,81.71,22580.0,81.2578,81.3772,81.218,81.2777,22580.0
2025-05-07 14:15:00,81.68,81.82,81.65,81.79,24959.0,81.2479,81.3871,81.218,81.3573,24959.0
2025-05-07 14:20:00,81.79,81.89,81.77,81.79,31395.0,81.3573,81.4568,81.3374,81.3573,31395.0
2025-05-07 14:25:00,81.8,81.91,81.78,81.8,6117.0,81.3672,81.4767,81.3474,81.3672,6117.0
2025-05-07 14:30:00,81.81,82.13,81.74,82.13,11362.0,81.3772,81.6955,81.3076,81.6955,11362.0
2025-05-07 14:35:00,82.13,82.3,82.06,82.23,16140.0,81.6955,81.8646,81.6259,81.795,16140.0
2025-05-07 14:40:00,82.23,82.27,82.17,82.19,9750.0,81.795,81.8348,81.7353,81.7552,9750.0
2025-05-07 14:45:00,82.16,82.2,81.82,81.92,14651.0,81.7253,81.7651,81.3871,81.4866,14651.0
2025-05-07 14:50:00,81.94,82.03,81.9,82.01,14969.0,81.5065,81.596,81.4667,81.5761,14969.0
2025-05-07 14:55:00,82.04,82.31,82.04,82.18,26446.0,81.606,81.8745,81.606,81.7452,26446.0
2025-05-07 15:00:00,82.18,82.23,82.09,82.13,18491.0,81.7452,81.795,81.6557,81.6955,18491.0
2025-05-07 15:05:00,82.13,82.17,82.08,82.13,18739.0,81.6955,81.7353,81.6458,81.6955,18739.0
2025-05-07 15:10:00,82.1,82.1,81.93,81.97,12704.0,81.6657,81.6657,81.4966,81.5363,12704.0
2025-05-07 15:15:00,81.96,82.05,81.88,82.02,24547.0,81.5264,81.6159,81.4468,81.5861,24547.0
2025-05-07 15:20:00,82.03,82.04,81.87,81.93,19631.0,81.596,81.606,81.4369,81.4966,19631.0
2025-05-07 15:25:00,81.89,81.9,81.7,81.72,13855.0,81.4568,81.4667,81.2678,81.2877,13855.0
2025-05-07 15:30:00,81.72,81.77,81.65,81.65,24922.0,81.2877,81.3374,81.218,81.218,24922.0
2025-05-07 15:35:00,81.65,81.8,81.62,81.68,37195.0,81.218,81.3672,81.1882,81.2479,37195.0
2025-05-07 15:40:00,81.68,82.02,81.64,81.71,45852.0,81.2479,81.5861,81.2081,81.2777,45852.0
2025-05-07 15:45:00,81.72,81.78,81.52,81.7,51430.0,81.2877,81.3474,81.0887,81.2678,51430.0
2025-05-07 15:50:00,81.66,81.81,81.52,81.73,97572.0,81.228,81.3772,81.0887,81.2976,97572.0
2025-05-07 15:55:00,81.72,81.84,81.64,81.66,182033.0,81.2877,81.407,81.2081,81.228,182033.0
2025-05-08 09:30:00,82.22,82.23,81.88,82.09,47779.0,81.785,81.795,81.4468,81.6557,47779.0
2025-05-08 09:35:00,82.2,82.29,81.91,81.92,17108.0,81.7651,81.8547,81.4767,81.4866,17108.0
2025-05-08 09:40:00,82.03,82.17,81.99,82.17,9326.0,81.596,81.7353,81.5562,81.7353,9326.0
2025-05-08 09:45:00,82.17,82.25,82.1,82.19,11196.0,81.7353,81.8149,81.6657,81.7552,11196.0
2025-05-08 09:50:00,82.13,82.33,82.12,82.31,15717.0,81.6955,81.8944,81.6856,81.8745,15717.0
2025-05-08 09:55:00,82.27,82.52,82.25,82.47,13376.0,81.8348,82.0834,81.8149,82.0337,13376.0
2025-05-08 10:00:00,82.46,82.53,82.42,82.43,14993.0,82.0238,82.0934,81.984,81.9939,14993.0
2025-05-08 10:05:00,82.42,82.46,82.19,82.19,23163.0,81.984,82.0238,81.7552,81.7552,23163.0
2025-05-08 10:10:00,82.2,82.2,81.99,82.17,19978.0,81.7651,81.7651,81.5562,81.7353,19978.0
2025-05-08 10:15:00,82.18,82.25,82.16,82.18,12575.0,81.7452,81.8149,81.7253,81.7452,12575.0
2025-05-08 10:20:00,82.22,82.36,82.18,82.29,24893.0,81.785,81.9243,81.7452,81.8547,24893.0
2025-05-08 10:25:00,82.31,82.4,82.29,82.29,16802.0,81.8745,81.9641,81.8547,81.8547,16802.0
2025-05-08 10:30:00,82.31,82.56,82.29,82.42,57692.0,81.8745,82.1232,81.8547,81.984,57692.0
2025-05-08 10:35:00,82.42,82.43,82.24,82.25,16881.0,81.984,81.9939,81.8049,81.8149,16881.0
2025-05-08 10:40:00,82.24,82.29,82.22,82.27,8518.0,81.8049,81.8547,81.785,81.8348,8518.0
2025-05-08 10:45:00,82.24,82.32,82.23,82.26,8333.0,81.8049,81.8845,81.795,81.8248,8333.0
2025-05-08 10:50:00,82.26,82.38,82.12,82.17,20677.0,81.8248,81.9442,81.6856,81.7353,20677.0
2025-05-08 10:55:00,82.17,82.26,82.09,82.13,25637.0,81.7353,81.8248,81.6557,81.6955,25637.0
2025-05-08 11:00:00,82.12,82.24,82.1,82.13,15013.0,81.6856,81.8049,81.6657,81.6955,15013.0
2025-05-08 11:05:00,82.1,82.32,82.1,82.26,21152.0,81.6657,81.8845,81.6657,81.8248,21152.0
2025-05-08 11:10:00,82.28,82.36,82.28,82.33,13326.0,81.8447,81.9243,81.8447,81.8944,13326.0
2025-05-08 11:15:00,82.33,82.48,82.3,82.48,16928.0,81.8944,82.0436,81.8646,82.0436,16928.0
2025-05-08 11:20:00,82.48,82.63,82.42,82.62,38765.0,82.0436,82.1929,81.984,82.1829,38765.0
2025-05-08 11:25:00,82.66,82.7,82.52,82.56,29793.0,82.2227,82.2625,82.0834,82.1232,29793.0
2025-05-08 11:30:00,82.57,82.57,82.38,82.51,24803.0,82.1332,82.1332,81.9442,82.0735,24803.0
2025-05-08 11:35:00,82.5,82.57,82.47,82.56,11186.0,82.0635,82.1332,82.0337,82.1232,11186.0
2025-05-08 11:40:00,82.58,82.8,82.58,82.8,13927.0,82.1431,82.362,82.1431,82.362,13927.0
2025-05-08 11:45:00,82.79,82.82,82.75,82.78,16269.0,82.352,82.3819,82.3122,82.3421,16269.0
2025-05-08 11:50:00,82.78,82.8,82.69,82.7,12041.0,82.3421,82.362,82.2525,82.2625,12041.0
2025-05-08 11:55:00,82.7,82.74,82.66,82.73,15146.0,82.2625,82.3023,82.2227,82.2923,15146.0
2025-05-08 12:00:00,82.73,82.95,82.73,82.89,12285.0,82.2923,82.5112,82.2923,82.4515,12285.0
2025-05-08 12:05:00,82.88,83.0,82.86,82.92,9446.0,82.4415,82.5609,82.4216,82.4813,9446.0
2025-05-08 12:10:00,82.92,82.95,82.83,82.84,11166.0,82.4813,82.5112,82.3918,82.4017,11166.0
2025-05-08 12:15:00,82.84,82.95,82.81,82.92,8746.0,82.4017,82.5112,82.3719,82.4813,8746.0
2025-05-08 12:20:00,82.92,82.99,82.82,82.85,27532.0,82.4813,82.551,82.3819,82.4117,27532.0
2025-05-08 12:25:00,82.83,82.84,82.75,82.76,9348.0,82.3918,82.4017,82.3122,82.3222,9348.0
2025-05-08 12:30:00,82.76,82.84,82.75,82.81,109228.0,82.3222,82.4017,82.3122,82.3719,109228.0
2025-05-08 12:35:00,82.81,82.83,82.7,82.78,17311.0,82.3719,82.3918,82.2625,82.3421,17311.0
2025-05-08 12:40:00,82.77,82.85,82.75,82.85,8701.0,82.3321,82.4117,82.3122,82.4117,8701.0
2025-05-08 12:45:00,82.83,82.85,82.78,82.81,10332.0,82.3918,82.4117,82.3421,82.3719,10332.0
2025-05-08 12:50:00,82.81,82.85,82.77,82.8,12456.0,82.3719,82.4117,82.3321,82.362,12456.0
2025-05-08 12:55:00,82.8,82.82,82.74,82.77,11445.0,82.362,82.3819,82.3023,82.3321,11445.0
2025-05-08 13:00:00,82.76,82.79,82.72,82.73,12667.0,82.3222,82.352,82.2824,82.2923,12667.0
2025-05-08 13:05:00,82.73,82.74,82.69,82.71,8926.0,82.2923,82.3023,82.2525,82.2724,8926.0
2025-05-08 13:10:00,82.69,82.69,82.61,82.65,13699.0,82.2525,82.2525,82.173,82.2127,13699.0
2025-05-08 13:15:00,82.64,82.65,82.61,82.65,12708.0,82.2028,82.2127,82.173,82.2127,12708.0
2025-05-08 13:20:00,82.66,82.66,82.58,82.62,8702.0,82.2227,82.2227,82.1431,82.1829,8702.0
2025-05-08 13:25:00,82.61,82.62,82.5,82.53,6532.0,82.173,82.1829,82.0635,82.0934,6532.0
2025-05-08 13:30:00,82.53,82.63,82.51,82.51,14415.0,82.0934,82.1929,82.0735,82.0735,14415.0
2025-05-08 13:35:00,82.48,82.51,82.47,82.5,7923.0,82.0436,82.0735,82.0337,82.0635,7923.0
2025-05-08 13:40:00,82.5,82.53,82.47,82.49,10542.0,82.0635,82.0934,82.0337,82.0536,10542.0
2025-05-08 13:45:00,82.51,82.52,82.43,82.48,17631.0,82.0735,82.0834,81.9939,82.0436,17631.0
2025-05-08 13:50:00,82.47,82.5,82.43,82.48,11365.0,82.0337,82.0635,81.9939,82.0436,11365.0
2025-05-08 13:55:00,82.48,82.48,82.38,82.41,7276.0,82.0436,82.0436,81.9442,81.974,7276.0
2025-05-08 14:00:00,82.4,82.44,82.38,82.43,6734.0,81.9641,82.0039,81.9442,81.9939,6734.0
2025-05-08 14:05:00,82.44,82.47,82.41,82.43,20204.0,82.0039,82.0337,81.974,81.9939,20204.0
2025-05-08 14:10:00,82.41,82.47,82.41,82.47,16220.0,81.974,82.0337,81.974,82.0337,16220.0
2025-05-08 14:15:00,82.47,82.55,82.45,82.46,137955.0,82.0337,82.1133,82.0138,82.0238,137955.0
2025-05-08 14:20:00,82.47,82.51,82.42,82.42,7647.0,82.0337,82.0735,81.984,81.984,7647.0
2025-05-08 14:25:00,82.42,82.46,82.38,82.38,12268.0,81.984,82.0238,81.9442,81.9442,12268.0
2025-05-08 14:30:00,82.4,82.47,82.38,82.42,19639.0,81.9641,82.0337,81.9442,81.984,19639.0
2025-05-08 14:35:00,82.44,82.46,82.41,82.41,11880.0,82.0039,82.0238,81.974,81.974,11880.0
2025-05-08 14:40:00,82.43,82.45,82.38,82.41,27666.0,81.9939,82.0138,81.9442,81.974,27666.0
2025-05-08 14:45:00,82.42,82.43,82.31,82.32,14461.0,81.984,81.9939,81.8745,81.8845,14461.0
2025-05-08 14:50:00,82.31,82.33,82.27,82.28,25620.0,81.8745,81.8944,81.8348,81.8447,25620.0
2025-05-08 14:55:00,82.3,82.32,82.2,82.22,23096.0,81.8646,81.8845,81.7651,81.785,23096.0
2025-05-08 15:00:00,82.21,82.31,82.17,82.29,33855.0,81.7751,81.8745,81.7353,81.8547,33855.0
2025-05-08 15:05:00,82.27,82.27,82.13,82.19,18367.0,81.8348,81.8348,81.6955,81.7552,18367.0
2025-05-08 15:10:00,82.18,82.18,82.07,82.1,13265.0,81.7452,81.7452,81.6358,81.6657,13265.0
2025-05-08 15:15:00,82.11,82.12,82.01,82.03,29545.0,81.6756,81.6856,81.5761,81.596,29545.0
2025-05-08 15:20:00,82.04,82.16,82.02,82.06,51379.0,81.606,81.7253,81.5861,81.6259,51379.0
2025-05-08 15:25:00,82.04,82.08,81.99,82.03,30978.0,81.606,81.6458,81.5562,81.596,30978.0
2025-05-08 15:30:00,82.03,82.07,81.96,82.0,30704.0,81.596,81.6358,81.5264,81.5662,30704.0
2025-05-08 15:35:00,82.0,82.01,81.93,81.99,40210.0,81.5662,81.5761,81.4966,81.5562,40210.0
2025-05-08 15:40:00,81.99,82.0,81.92,81.92,25203.0,81.5562,81.5662,81.4866,81.4866,25203.0
2025-05-08 15:45:00,81.94,81.96,81.84,81.92,43120.0,81.5065,81.5264,81.407,81.4866,43120.0
2025-05-08 15:50:00,81.96,81.96,81.75,81.83,55106.0,81.5264,81.5264,81.3175,81.3971,55106.0
2025-05-08 15:55:00,81.83,81.84,81.7,81.83,227415.0,81.3971,81.407,81.2678,81.3971,227415.0
2025-05-09 09:30:00,82.13,82.19,81.88,81.9,31255.0,81.6955,81.7552,81.4468,81.4667,31255.0
2025-05-09 09:35:00,81.96,81.96,81.69,81.72,8923.0,81.5264,81.5264,81.2578,81.2877,8923.0
2025-05-09 09:40:00,81.68,81.81,81.68,81.76,18240.0,81.2479,81.3772,81.2479,81.3275,18240.0
2025-05-09 09:45:00,81.75,81.95,81.73,81.88,17718.0,81.3175,81.5165,81.2976,81.4468,17718.0
2025-05-09 09:50:00,81.87,82.04,81.86,82.04,13843.0,81.4369,81.606,81.4269,81.606,13843.0
2025-05-09 09:55:00,82.04,82.04,81.88,81.89,17392.0,81.606,81.606,81.4468,81.4568,17392.0
2025-05-09 10:00:00,81.89,81.95,81.85,81.87,17899.0,81.4568,81.5165,81.417,81.4369,17899.0
2025-05-09 10:05:00,81.91,81.95,81.82,81.95,8869.0,81.4767,81.5165,81.3871,81.5165,8869.0
2025-05-09 10:10:00,81.95,81.95,81.74,81.78,11117.0,81.5165,81.5165,81.3076,81.3474,11117.0
2025-05-09 10:15:00,81.76,81.91,81.75,81.86,11084.0,81.3275,81.4767,81.3175,81.4269,11084.0
2025-05-09 10:20:00,81.89,81.94,81.8,81.9,6996.0,81.4568,81.5065,81.3672,81.4667,6996.0
2025-05-09 10:25:00,81.9,81.91,81.79,81.91,17309.0,81.4667,81.4767,81.3573,81.4767,17309.0
2025-05-09 10:30:00,81.94,82.01,81.92,81.93,14849.0,81.5065,81.5761,81.4866,81.4966,14849.0
2025-05-09 10:35:00,81.93,82.02,81.83,82.02,44296.0,81.4966,81.5861,81.3971,81.5861,44296.0
2025-05-09 10:40:00,81.99,82.15,81.97,82.13,20264.0,81.5562,81.7154,81.5363,81.6955,20264.0
2025-05-09 10:45:00,82.14,82.16,82.03,82.09,16884.0,81.7054,81.7253,81.596,81.6557,16884.0
2025-05-09 10:50:00,82.07,82.08,81.93,82.04,33519.0,81.6358,81.6458,81.4966,81.606,33519.0
2025-05-09 10:55:00,82.05,82.14,82.05,82.07,13046.0,81.6159,81.7054,81.6159,81.6358,13046.0
2025-05-09 11:00:00,82.07,82.17,82.07,82.14,24316.0,81.6358,81.7353,81.6358,81.7054,24316.0
2025-05-09 11:05:00,82.15,82.2,82.14,82.17,19388.0,81.7154,81.7651,81.7054,81.7353,19388.0
2025-05-09 11:10:00,82.17,82.17,82.03,82.04,15022.0,81.7353,81.7353,81.596,81.606,15022.0
2025-05-09 11:15:00,82.05,82.11,82.01,82.05,17590.0,81.6159,81.6756,81.5761,81.6159,17590.0
2025-05-09 11:20:00,82.05,82.1,81.99,82.07,14728.0,81.6159,81.6657,81.5562,81.6358,14728.0
2025-05-09 11:25:00,82.07,82.19,82.06,82.17,17628.0,81.6358,81.7552,81.6259,81.7353,17628.0
2025-05-09 11:30:00,82.17,82.22,82.13,82.2,17374.0,81.7353,81.785,81.6955,81.7651,17374.0
2025-05-09 11:35:00,82.2,82.31,82.2,82.29,10352.0,81.7651,81.8745,81.7651,81.8547,10352.0
2025-05-09 11:40:00,82.27,82.31,82.24,82.3,24567.0,81.8348,81.8745,81.8049,81.8646,24567.0
2025-05-09 11:45:00,82.3,82.37,82.23,82.36,147506.0,81.8646,81.9342,81.795,81.9243,147506.0
2025-05-09 11:50:00,82.37,82.46,82.33,82.42,97908.0,81.9342,82.0238,81.8944,81.984,97908.0
2025-05-09 11:55:00,82.43,82.47,82.41,82.47,14074.0,81.9939,82.0337,81.974,82.0337,14074.0
2025-05-09 12:00:00,82.47,82.47,82.33,82.33,9408.0,82.0337,82.0337,81.8944,81.8944,9408.0
2025-05-09 12:05:00,82.33,82.42,82.33,82.35,11834.0,81.8944,81.984,81.8944,81.9143,11834.0
2025-05-09 12:10:00,82.35,82.35,82.29,82.34,11545.0,81.9143,81.9143,81.8547,81.9044,11545.0
2025-05-09 12:15:00,82.35,82.38,82.33,82.35,26378.0,81.9143,81.9442,81.8944,81.9143,26378.0
2025-05-09 12:20:00,82.35,82.37,82.3,82.35,16048.0,81.9143,81.9342,81.8646,81.9143,16048.0
2025-05-09 12:25:00,82.33,82.33,82.26,82.27,7608.0,81.8944,81.8944,81.8248,81.8348,7608.0
2025-05-09 12:30:00,82.26,82.27,82.21,82.23,4844.0,81.8248,81.8348,81.7751,81.795,4844.0
2025-05-09 12:35:00,82.25,82.32,82.25,82.27,14516.0,81.8149,81.8845,81.8149,81.8348,14516.0
2025-05-09 12:40:00,82.28,82.3,82.22,82.22,6542.0,81.8447,81.8646,81.785,81.785,6542.0
2025-05-09 12:45:00,82.21,82.21,82.14,82.2,7449.0,81.7751,81.7751,81.7054,81.7651,7449.0
2025-05-09 12:50:00,82.17,82.23,82.16,82.22,4519.0,81.7353,81.795,81.7253,81.785,4519.0
2025-05-09 12:55:00,82.22,82.22,82.14,82.15,7026.0,81.785,81.785,81.7054,81.7154,7026.0
2025-05-09 13:00:00,82.15,82.17,82.13,82.13,5010.0,81.7154,81.7353,81.6955,81.6955,5010.0
2025-05-09 13:05:00,82.14,82.23,82.12,82.21,19807.0,81.7054,81.795,81.6856,81.7751,19807.0
2025-05-09 13:10:00,82.22,82.28,82.21,82.24,9977.0,81.785,81.8447,81.7751,81.8049,9977.0
2025-05-09 13:15:00,82.26,82.3,82.24,82.29,16976.0,81.8248,81.8646,81.8049,81.8547,16976.0
2025-05-09 13:20:00,82.27,82.36,82.23,82.33,45896.0,81.8348,81.9243,81.795,81.8944,45896.0
2025-05-09 13:25:00,82.34,82.4,82.32,82.36,24608.0,81.9044,81.9641,81.8845,81.9243,24608.0
2025-05-09 13:30:00,82.36,82.37,82.29,82.37,210762.0,81.9243,81.9342,81.8547,81.9342,210762.0
2025-05-09 13:35:00,82.37,82.49,82.37,82.44,18188.0,81.9342,82.0536,81.9342,82.0039,18188.0
2025-05-09 13:40:00,82.44,82.56,82.43,82.49,15543.0,82.0039,82.1232,81.9939,82.0536,15543.0
2025-05-09 13:45:00,82.5,82.6,82.5,82.57,11264.0,82.0635,82.163,82.0635,82.1332,11264.0
2025-05-09 13:50:00,82.58,82.62,82.53,82.61,8551.0,82.1431,82.1829,82.0934,82.173,8551.0
2025-05-09 13:55:00,82.59,82.66,82.56,82.58,18008.0,82.1531,82.2227,82.1232,82.1431,18008.0
2025-05-09 14:00:00,82.58,82.65,82.57,82.61,17174.0,82.1431,82.2127,82.1332,82.173,17174.0
2025-05-09 14:05:00,82.6,82.68,82.6,82.65,13945.0,82.163,82.2426,82.163,82.2127,13945.0
2025-05-09 14:10:00,82.66,82.69,82.62,82.64,18992.0,82.2227,82.2525,82.1829,82.2028,18992.0
2025-05-09 14:15:00,82.63,82.75,82.58,82.67,30829.0,82.1929,82.3122,82.1431,82.2326,30829.0
2025-05-09 14:20:00,82.64,82.73,82.63,82.73,47790.0,82.2028,82.2923,82.1929,82.2923,47790.0
2025-05-09 14:25:00,82.7,82.75,82.67,82.69,19923.0,82.2625,82.3122,82.2326,82.2525,19923.0
2025-05-09 14:30:00,82.69,82.79,82.65,82.77,17734.0,82.2525,82.352,82.2127,82.3321,17734.0
2025-05-09 14:35:00,82.77,82.79,82.71,82.74,21239.0,82.3321,82.352,82.2724,82.3023,21239.0
2025-05-09 14:40:00,82.74,82.82,82.73,82.82,41976.0,82.3023,82.3819,82.2923,82.3819,41976.0
2025-05-09 14:45:00,82.82,82.9,82.81,82.88,24654.0,82.3819,82.4614,82.3719,82.4415,24654.0
2025-05-09 14:50:00,82.88,82.91,82.79,82.82,17701.0,82.4415,82.4714,82.352,82.3819,17701.0
2025-05-09 14:55:00,82.82,82.82,82.6,82.65,145959.0,82.3819,82.3819,82.163,82.2127,145959.0
2025-05-09 15:00:00,82.65,82.72,82.59,82.63,28540.0,82.2127,82.2824,82.1531,82.1929,28540.0
2025-05-09 15:05:00,82.63,82.75,82.5,82.65,273830.0,82.1929,82.3122,82.0635,82.2127,273830.0
2025-05-09 15:10:00,82.66,82.67,82.54,82.64,39585.0,82.2227,82.2326,82.1033,82.2028,39585.0
2025-05-09 15:15:00,82.64,82.69,82.5,82.67,171653.0,82.2028,82.2525,82.0635,82.2326,171653.0
2025-05-09 15:20:00,82.67,82.7,82.55,82.58,37872.0,82.2326,82.2625,82.1133,82.1431,37872.0
2025-05-09 15:25:00,82.59,82.6,82.45,82.45,29076.0,82.1531,82.163,82.0138,82.0138,29076.0
2025-05-09 15:30:00,82.45,82.57,82.42,82.54,40656.0,82.0138,82.1332,81.984,82.1033,40656.0
2025-05-09 15:35:00,82.55,82.61,82.51,82.6,24925.0,82.1133,82.173,82.0735,82.163,24925.0
2025-05-09 15:40:00,82.6,82.6,82.44,82.45,39936.0,82.163,82.163,82.0039,82.0138,39936.0
2025-05-09 15:45:00,82.47,82.51,82.37,82.49,48940.0,82.0337,82.0735,81.9342,82.0536,48940.0
2025-05-09 15:50:00,82.46,82.58,82.45,82.58,95154.0,82.0238,82.1431,82.0138,82.1431,95154.0
2025-05-09 15:55:00,82.56,82.58,82.37,82.4,207288.0,82.1232,82.1431,81.9342,81.9641,207288.0
2025-05-12 09:30:00,82.98,83.06,82.14,82.31,63697.0,82.541,82.6206,81.7054,81.8745,63697.0
2025-05-12 09:35:00,82.19,82.19,81.83,81.91,21464.0,81.7552,81.7552,81.3971,81.4767,21464.0
2025-05-12 09:40:00,81.9,81.9,81.48,81.56,26832.0,81.4667,81.4667,81.0489,81.1285,26832.0
2025-05-12 09:45:00,81.56,82.08,81.51,82.08,19629.0,81.1285,81.6458,81.0788,81.6458,19629.0
2025-05-12 09:50:00,82.15,82.38,82.14,82.25,13676.0,81.7154,81.9442,81.7054,81.8149,13676.0
2025-05-12 09:55:00,82.23,82.32,82.14,82.32,40415.0,81.795,81.8845,81.7054,81.8845,40415.0
2025-05-12 10:00:00,82.32,82.42,82.27,82.3,24514.0,81.8845,81.984,81.8348,81.8646,24514.0
2025-05-12 10:05:00,82.31,82.4,82.24,82.3,31318.0,81.8745,81.9641,81.8049,81.8646,31318.0
2025-05-12 10:10:00,82.29,82.61,82.29,82.46,34228.0,81.8547,82.173,81.8547,82.0238,34228.0
2025-05-12 10:15:00,82.5,82.61,82.45,82.47,12771.0,82.0635,82.173,82.0138,82.0337,12771.0
2025-05-12 10:20:00,82.47,82.53,82.34,82.45,19964.0,82.0337,82.0934,81.9044,82.0138,19964.0
2025-05-12 10:25:00,82.39,82.5,82.37,82.49,28320.0,81.9541,82.0635,81.9342,82.0536,28320.0
2025-05-12 10:30:00,82.46,82.56,82.35,82.55,26880.0,82.0238,82.1232,81.9143,82.1133,26880.0
2025-05-12 10:35:00,82.54,82.57,82.41,82.54,23334.0,82.1033,82.1332,81.974,82.1033,23334.0
2025-05-12 10:40:00,82.55,82.69,82.53,82.62,35097.0,82.1133,82.2525,82.0934,82.1829,35097.0
2025-05-12 10:45:00,82.64,82.75,82.61,82.73,20789.0,82.2028,82.3122,82.173,82.2923,20789.0
2025-05-12 10:50:00,82.7,82.87,82.7,82.76,136668.0,82.2625,82.4316,82.2625,82.3222,136668.0
2025-05-12 10:55:00,82.74,82.79,82.7,82.73,8418.0,82.3023,82.352,82.2625,82.2923,8418.0
2025-05-12 11:00:00,82.73,82.85,82.73,82.79,18573.0,82.2923,82.4117,82.2923,82.352,18573.0
2025-05-12 11:05:00,82.79,82.89,82.77,82.78,28780.0,82.352,82.4515,82.3321,82.3421,28780.0
2025-05-12 11:10:00,82.8,82.88,82.79,82.81,25286.0,82.362,82.4415,82.352,82.3719,25286.0
2025-05-12 11:15:00,82.82,82.87,82.62,82.66,21947.0,82.3819,82.4316,82.1829,82.2227,21947.0
2025-05-12 11:20:00,82.62,82.63,82.42,82.48,17524.0,82.1829,82.1929,81.984,82.0436,17524.0
2025-05-12 11:25:00,82.47,82.62,82.46,82.56,11642.0,82.0337,82.1829,82.0238,82.1232,11642.0
2025-05-12 11:30:00,82.56,82.66,82.55,82.58,11631.0,82.1232,82.2227,82.1133,82.1431,11631.0
2025-05-12 11:35:00,82.59,82.61,82.46,82.5,14986.0,82.1531,82.173,82.0238,82.0635,14986.0
2025-05-12 11:40:00,82.49,82.52,82.42,82.42,11855.0,82.0536,82.0834,81.984,81.984,11855.0
2025-05-12 11:45:00,82.4,82.43,82.37,82.41,10321.0,81.9641,81.9939,81.9342,81.974,10321.0
2025-05-12 11:50:00,82.42,82.42,82.35,82.36,22912.0,81.984,81.984,81.9143,81.9243,22912.0
2025-05-12 11:55:00,82.38,82.42,82.36,82.38,13081.0,81.9442,81.984,81.9243,81.9442,13081.0
2025-05-12 12:00:00,82.39,82.5,82.37,82.39,21461.0,81.9541,82.0635,81.9342,81.9541,21461.0
2025-05-12 12:05:00,82.37,82.41,82.34,82.34,12131.0,81.9342,81.974,81.9044,81.9044,12131.0
2025-05-12 12:10:00,82.34,82.39,82.29,82.34,19520.0,81.9044,81.9541,81.8547,81.9044,19520.0
2025-05-12 12:15:00,82.36,82.51,82.35,82.47,18419.0,81.9243,82.0735,81.9143,82.0337,18419.0
2025-05-12 12:20:00,82.46,82.63,82.41,82.59,28880.0,82.0238,82.1929,81.974,82.1531,28880.0
2025-05-12 12:25:00,82.6,82.64,82.55,82.55,7592.0,82.163,82.2028,82.1133,82.1133,7592.0
2025-05-12 12:30:00,82.55,82.67,82.55,82.67,10096.0,82.1133,82.2326,82.1133,82.2326,10096.0
2025-05-12 12:35:00,82.67,82.75,82.64,82.72,9424.0,82.2326,82.3122,82.2028,82.2824,9424.0
2025-05-12 12:40:00,82.72,82.85,82.72,82.8,10892.0,82.2824,82.4117,82.2824,82.362,10892.0
2025-05-12 12:45:00,82.78,82.85,82.77,82.8,12519.0,82.3421,82.4117,82.3321,82.362,12519.0
2025-05-12 12:50:00,82.8,82.86,82.76,82.81,12350.0,82.362,82.4216,82.3222,82.3719,12350.0
2025-05-12 12:55:00,82.81,82.88,82.79,82.86,11545.0,82.3719,82.4415,82.352,82.4216,11545.0
2025-05-12 13:00:00,82.84,82.9,82.8,82.83,19407.0,82.4017,82.4614,82.362,82.3918,19407.0
2025-05-12 13:05:00,82.83,82.9,82.78,82.88,32014.0,82.3918,82.4614,82.3421,82.4415,32014.0
2025-05-12 13:10:00,82.88,82.88,82.76,82.8,10647.0,82.4415,82.4415,82.3222,82.362,10647.0
2025-05-12 13:15:00,82.81,82.9,82.79,82.83,14816.0,82.3719,82.4614,82.352,82.3918,14816.0
2025-05-12 13:20:00,82.82,82.84,82.69,82.7,29783.0,82.3819,82.4017,82.2525,82.2625,29783.0
2025-05-12 13:25:00,82.68,82.82,82.67,82.75,9674.0,82.2426,82.3819,82.2326,82.3122,9674.0
2025-05-12 13:30:00,82.75,82.82,82.75,82.76,10221.0,82.3122,82.3819,82.3122,82.3222,10221.0
2025-05-12 13:35:00,82.75,82.79,82.69,82.79,15362.0,82.3122,82.352,82.2525,82.352,15362.0
2025-05-12 13:40:00,82.79,82.86,82.76,82.79,17332.0,82.352,82.4216,82.3222,82.352,17332.0
2025-05-12 13:45:00,82.79,82.8,82.69,82.71,11891.0,82.352,82.362,82.2525,82.2724,11891.0
2025-05-12 13:50:00,82.73,82.77,82.69,82.77,16847.0,82.2923,82.3321,82.2525,82.3321,16847.0
2025-05-12 13:55:00,82.76,82.79,82.69,82.75,20862.0,82.3222,82.352,82.2525,82.3122,20862.0
2025-05-12 14:00:00,82.75,82.88,82.74,82.88,23328.0,82.3122,82.4415,82.3023,82.4415,23328.0
2025-05-12 14:05:00,82.88,83.03,82.87,83.0,22912.0,82.4415,82.5907,82.4316,82.5609,22912.0
2025-05-12 14:10:00,83.0,83.0,82.85,82.88,13279.0,82.5609,82.5609,82.4117,82.4415,13279.0
2025-05-12 14:15:00,82.88,82.95,82.86,82.94,17358.0,82.4415,82.5112,82.4216,82.5012,17358.0
2025-05-12 14:20:00,82.95,83.02,82.91,82.97,18567.0,82.5112,82.5808,82.4714,82.5311,18567.0
2025-05-12 14:25:00,82.97,82.98,82.83,82.88,17242.0,82.5311,82.541,82.3918,82.4415,17242.0
2025-05-12 14:30:00,82.91,82.99,82.9,82.97,16938.0,82.4714,82.551,82.4614,82.5311,16938.0
2025-05-12 14:35:00,82.97,83.01,82.94,82.98,18111.0,82.5311,82.5708,82.5012,82.541,18111.0
2025-05-12 14:40:00,82.99,83.03,82.85,82.95,216537.0,82.551,82.5907,82.4117,82.5112,216537.0
2025-05-12 14:45:00,82.95,82.97,82.81,82.86,25645.0,82.5112,82.5311,82.3719,82.4216,25645.0
2025-05-12 14:50:00,82.86,82.88,82.8,82.86,14793.0,82.4216,82.4415,82.362,82.4216,14793.0
2025-05-12 14:55:00,82.86,82.97,82.85,82.91,17584.0,82.4216,82.5311,82.4117,82.4714,17584.0
2025-05-12 15:00:00,82.92,82.99,82.89,82.97,22502.0,82.4813,82.551,82.4515,82.5311,22502.0
2025-05-12 15:05:00,82.97,82.97,82.85,82.87,13711.0,82.5311,82.5311,82.4117,82.4316,13711.0
2025-05-12 15:10:00,82.87,82.93,82.79,82.81,22483.0,82.4316,82.4913,82.352,82.3719,22483.0
2025-05-12 15:15:00,82.81,82.93,82.77,82.9,42468.0,82.3719,82.4913,82.3321,82.4614,42468.0
2025-05-12 15:20:00,82.89,83.0,82.89,82.98,26659.0,82.4515,82.5609,82.4515,82.541,26659.0
2025-05-12 15:25:00,83.0,83.04,82.99,83.02,39763.0,82.5609,82.6007,82.551,82.5808,39763.0
2025-05-12 15:30:00,83.02,83.05,82.96,82.98,48542.0,82.5808,82.6106,82.5211,82.541,48542.0
2025-05-12 15:35:00,82.95,83.02,82.72,82.92,646294.0,82.5112,82.5808,82.2824,82.4813,646294.0
2025-05-12 15:40:00,82.92,82.97,82.85,82.94,267841.0,82.4813,82.5311,82.4117,82.5012,267841.0
2025-05-12 15:45:00,82.95,83.11,82.94,83.08,30006.0,82.5112,82.6703,82.5012,82.6405,30006.0
2025-05-12 15:50:00,83.09,83.12,83.0,83.11,42539.0,82.6504,82.6803,82.5609,82.6703,42539.0
2025-05-12 15:55:00,83.09,83.49,83.06,83.46,304258.0,82.6504,83.0483,82.6206,83.0185,304258.0
2025-05-13 09:30:00,83.65,84.59,83.41,83.5,74837.0,83.2075,84.1425,82.9687,83.0583,74837.0
2025-05-13 09:35:00,83.5,84.03,83.49,83.93,19883.0,83.0583,83.5854,83.0483,83.486,19883.0
2025-05-13 09:40:00,83.94,84.11,83.93,83.93,16005.0,83.4959,83.665,83.486,83.486,16005.0
2025-05-13 09:45:00,84.01,84.22,83.93,84.08,20199.0,83.5656,83.7744,83.486,83.6352,20199.0
2025-05-13 09:50:00,84.07,84.07,83.8,83.81,11516.0,83.6252,83.6252,83.3567,83.3666,11516.0
2025-05-13 09:55:00,83.81,84.0,83.81,83.98,19155.0,83.3666,83.5556,83.3666,83.5357,19155.0
2025-05-13 10:00:00,83.97,84.02,83.86,83.98,22664.0,83.5258,83.5755,83.4163,83.5357,22664.0
2025-05-13 10:05:00,83.98,83.98,83.78,83.9,14588.0,83.5357,83.5357,83.3368,83.4561,14588.0
2025-05-13 10:10:00,83.9,84.16,83.9,84.13,12294.0,83.4561,83.7148,83.4561,83.6849,12294.0
2025-05-13 10:15:00,84.13,84.23,84.11,84.13,16255.0,83.6849,83.7844,83.665,83.6849,16255.0
2025-05-13 10:20:00,84.16,84.28,84.09,84.25,21529.0,83.7148,83.8341,83.6451,83.8043,21529.0
2025-05-13 10:25:00,84.25,84.37,84.21,84.29,15237.0,83.8043,83.9237,83.7645,83.8441,15237.0
2025-05-13 10:30:00,84.31,84.36,84.12,84.13,19153.0,83.864,83.9137,83.675,83.6849,19153.0
2025-05-13 10:35:00,84.11,84.13,83.94,84.01,18348.0,83.665,83.6849,83.4959,83.5656,18348.0
2025-05-13 10:40:00,84.01,84.11,83.96,84.06,20202.0,83.5656,83.665,83.5158,83.6153,20202.0
2025-05-13 10:45:00,84.04,84.14,84.01,84.08,17535.0,83.5954,83.6949,83.5656,83.6352,17535.0
2025-05-13 10:50:00,84.08,84.15,84.07,84.13,13850.0,83.6352,83.7048,83.6252,83.6849,13850.0
2025-05-13 10:55:00,84.12,84.18,84.03,84.04,9891.0,83.675,83.7347,83.5854,83.5954,9891.0
2025-05-13 11:00:00,84.03,84.15,84.02,84.13,10990.0,83.5854,83.7048,83.5755,83.6849,10990.0
2025-05-13 11:05:00,84.12,84.17,84.09,84.15,10389.0,83.675,83.7247,83.6451,83.7048,10389.0
2025-05-13 11:10:00,84.15,84.19,84.1,84.18,17538.0,83.7048,83.7446,83.6551,83.7347,17538.0
2025-05-13 11:15:00,84.17,84.22,84.11,84.13,15171.0,83.7247,83.7744,83.665,83.6849,15171.0
2025-05-13 11:20:00,84.15,84.28,84.15,84.28,14100.0,83.7048,83.8341,83.7048,83.8341,14100.0
2025-05-13 11:25:00,84.29,84.4,84.29,84.31,15112.0,83.8441,83.9535,83.8441,83.864,15112.0
2025-05-13 11:30:00,84.28,84.37,84.26,84.33,23649.0,83.8341,83.9237,83.8142,83.8839,23649.0
2025-05-13 11:35:00,84.33,84.33,84.23,84.24,11831.0,83.8839,83.8839,83.7844,83.7943,11831.0
2025-05-13 11:40:00,84.22,84.22,84.13,84.2,12744.0,83.7744,83.7744,83.6849,83.7545,12744.0
2025-05-13 11:45:00,84.2,84.29,84.17,84.18,29054.0,83.7545,83.8441,83.7247,83.7347,29054.0
2025-05-13 11:50:00,84.16,84.16,84.07,84.07,10440.0,83.7148,83.7148,83.6252,83.6252,10440.0
2025-05-13 11:55:00,84.09,84.09,84.0,84.01,10504.0,83.6451,83.6451,83.5556,83.5656,10504.0
2025-05-13 12:00:00,83.99,84.06,83.92,84.03,11575.0,83.5457,83.6153,83.476,83.5854,11575.0
2025-05-13 12:05:00,84.02,84.06,83.93,83.97,11450.0,83.5755,83.6153,83.486,83.5258,11450.0
2025-05-13 12:10:00,83.97,84.0,83.94,84.0,13657.0,83.5258,83.5556,83.4959,83.5556,13657.0
2025-05-13 12:15:00,83.98,84.05,83.91,83.94,15670.0,83.5357,83.6053,83.4661,83.4959,15670.0
2025-05-13 12:20:00,83.94,83.98,83.92,83.94,11699.0,83.4959,83.5357,83.476,83.4959,11699.0
2025-05-13 12:25:00,83.96,83.99,83.93,83.94,13034.0,83.5158,83.5457,83.486,83.4959,13034.0
2025-05-13 12:30:00,83.95,84.01,83.94,83.97,12359.0,83.5059,83.5656,83.4959,83.5258,12359.0
2025-05-13 12:35:00,83.96,84.01,83.92,83.94,16699.0,83.5158,83.5656,83.476,83.4959,16699.0
2025-05-13 12:40:00,83.93,83.96,83.87,83.87,14124.0,83.486,83.5158,83.4263,83.4263,14124.0
2025-05-13 12:45:00,83.89,83.94,83.86,83.89,19799.0,83.4462,83.4959,83.4163,83.4462,19799.0
2025-05-13 12:50:00,83.89,83.92,83.86,83.92,20060.0,83.4462,83.476,83.4163,83.476,20060.0
2025-05-13 12:55:00,83.91,83.97,83.91,83.94,20031.0,83.4661,83.5258,83.4661,83.4959,20031.0
2025-05-13 13:00:00,83.94,83.99,83.9,83.99,14746.0,83.4959,83.5457,83.4561,83.5457,14746.0
2025-05-13 13:05:00,83.99,83.99,83.92,83.95,13201.0,83.5457,83.5457,83.476,83.5059,13201.0
2025-05-13 13:10:00,83.95,84.01,83.93,83.94,23417.0,83.5059,83.5656,83.486,83.4959,23417.0
2025-05-13 13:15:00,83.94,84.12,83.94,84.12,15144.0,83.4959,83.675,83.4959,83.675,15144.0
2025-05-13 13:20:00,84.13,84.19,84.11,84.19,13847.0,83.6849,83.7446,83.665,83.7446,13847.0
2025-05-13 13:25:00,84.16,84.19,84.12,84.16,17644.0,83.7148,83.7446,83.675,83.7148,17644.0
2025-05-13 13:30:00,84.18,84.3,84.15,84.28,21433.0,83.7347,83.854,83.7048,83.8341,21433.0
2025-05-13 13:35:00,84.29,84.31,84.18,84.18,12637.0,83.8441,83.864,83.7347,83.7347,12637.0
2025-05-13 13:40:00,84.2,84.21,84.16,84.18,12912.0,83.7545,83.7645,83.7148,83.7347,12912.0
2025-05-13 13:45:00,84.17,84.17,84.13,84.14,8315.0,83.7247,83.7247,83.6849,83.6949,8315.0
2025-05-13 13:50:00,84.15,84.15,84.07,84.07,11578.0,83.7048,83.7048,83.6252,83.6252,11578.0
2025-05-13 13:55:00,84.09,84.11,84.06,84.1,9361.0,83.6451,83.665,83.6153,83.6551,9361.0
2025-05-13 14:00:00,84.09,84.24,84.09,84.2,20832.0,83.6451,83.7943,83.6451,83.7545,20832.0
2025-05-13 14:05:00,84.2,84.25,84.18,84.23,16947.0,83.7545,83.8043,83.7347,83.7844,16947.0
2025-05-13 14:10:00,84.23,84.25,84.18,84.2,23484.0,83.7844,83.8043,83.7347,83.7545,23484.0
2025-05-13 14:15:00,84.19,84.21,84.11,84.14,21248.0,83.7446,83.7645,83.665,83.6949,21248.0
2025-05-13 14:20:00,84.13,84.15,84.06,84.07,12688.0,83.6849,83.7048,83.6153,83.6252,12688.0
2025-05-13 14:25:00,84.07,84.12,84.01,84.01,44919.0,83.6252,83.675,83.5656,83.5656,44919.0
2025-05-13 14:30:00,84.0,84.07,84.0,84.03,17509.0,83.5556,83.6252,83.5556,83.5854,17509.0
2025-05-13 14:35:00,84.01,84.04,83.99,84.03,8499.0,83.5656,83.5954,83.5457,83.5854,8499.0
2025-05-13 14:40:00,84.03,84.04,83.94,84.01,15235.0,83.5854,83.5954,83.4959,83.5656,15235.0
2025-05-13 14:45:00,84.0,84.08,83.98,84.07,13753.0,83.5556,83.6352,83.5357,83.6252,13753.0
2025-05-13 14:50:00,84.06,84.1,84.04,84.08,12897.0,83.6153,83.6551,83.5954,83.6352,12897.0
2025-05-13 14:55:00,84.07,84.12,84.04,84.07,14713.0,83.6252,83.675,83.5954,83.6252,14713.0
2025-05-13 15:00:00,84.07,84.08,84.0,84.01,16562.0,83.6252,83.6352,83.5556,83.5656,16562.0
2025-05-13 15:05:00,84.02,84.02,83.96,83.98,14460.0,83.5755,83.5755,83.5158,83.5357,14460.0
2025-05-13 15:10:00,83.99,84.07,83.99,84.07,23026.0,83.5457,83.6252,83.5457,83.6252,23026.0
2025-05-13 15:15:00,84.07,84.07,83.98,83.98,19307.0,83.6252,83.6252,83.5357,83.5357,19307.0
2025-05-13 15:20:00,83.98,84.05,83.98,83.99,16583.0,83.5357,83.6053,83.5357,83.5457,16583.0
2025-05-13 15:25:00,83.99,84.02,83.96,84.01,24510.0,83.5457,83.5755,83.5158,83.5656,24510.0
2025-05-13 15:30:00,84.01,84.06,83.97,84.06,33794.0,83.5656,83.6153,83.5258,83.6153,33794.0
2025-05-13 15:35:00,84.04,84.12,84.03,84.08,42346.0,83.5954,83.675,83.5854,83.6352,42346.0
2025-05-13 15:40:00,84.09,84.12,84.04,84.05,29267.0,83.6451,83.675,83.5954,83.6053,29267.0
2025-05-13 15:45:00,84.05,84.08,83.91,83.92,38626.0,83.6053,83.6352,83.4661,83.476,38626.0
2025-05-13 15:50:00,83.93,83.94,83.65,83.66,60835.0,83.486,83.4959,83.2075,83.2174,60835.0
2025-05-13 15:55:00,83.65,83.76,83.57,83.63,201869.0,83.2075,83.3169,83.1279,83.1876,201869.0
2025-05-14 09:30:00,83.67,83.76,83.42,83.45,45988.0,83.2274,83.3169,82.9787,83.0085,45988.0
2025-05-14 09:35:00,83.46,83.46,83.25,83.25,23945.0,83.0185,83.0185,82.8096,82.8096,23945.0
2025-05-14 09:40:00,83.28,83.3,82.89,82.93,44705.0,82.8394,82.8593,82.4515,82.4913,44705.0
2025-05-14 09:45:00,82.95,82.95,82.43,82.46,37353.0,82.5112,82.5112,81.9939,82.0238,37353.0
2025-05-14 09:50:00,82.43,82.45,82.28,82.38,35443.0,81.9939,82.0138,81.8447,81.9442,35443.0
2025-05-14 09:55:00,82.38,82.46,82.23,82.44,32424.0,81.9442,82.0238,81.795,82.0039,32424.0
2025-05-14 10:00:00,82.46,82.5,82.1,82.12,45561.0,82.0238,82.0635,81.6657,81.6856,45561.0
2025-05-14 10:05:00,82.12,82.16,82.03,82.03,24725.0,81.6856,81.7253,81.596,81.596,24725.0
2025-05-14 10:10:00,82.0,82.03,81.93,82.0,22177.0,81.5662,81.596,81.4966,81.5662,22177.0
2025-05-14 10:15:00,82.02,82.31,82.02,82.31,22666.0,81.5861,81.8745,81.5861,81.8745,22666.0
2025-05-14 10:20:00,82.35,82.62,82.3,82.62,15043.0,81.9143,82.1829,81.8646,82.1829,15043.0
2025-05-14 10:25:00,82.6,82.67,82.53,82.65,18831.0,82.163,82.2326,82.0934,82.2127,18831.0
2025-05-14 10:30:00,82.63,82.73,82.54,82.59,14106.0,82.1929,82.2923,82.1033,82.1531,14106.0
2025-05-14 10:35:00,82.61,82.61,82.5,82.6,16506.0,82.173,82.173,82.0635,82.163,16506.0
2025-05-14 10:40:00,82.58,82.72,82.57,82.68,14042.0,82.1431,82.2824,82.1332,82.2426,14042.0
2025-05-14 10:45:00,82.67,82.72,82.57,82.61,14349.0,82.2326,82.2824,82.1332,82.173,14349.0
2025-05-14 10:50:00,82.62,82.66,82.53,82.56,12964.0,82.1829,82.2227,82.0934,82.1232,12964.0
2025-05-14 10:55:00,82.56,82.56,82.46,82.49,18762.0,82.1232,82.1232,82.0238,82.0536,18762.0
2025-05-14 11:00:00,82.5,82.51,82.14,82.21,31262.0,82.0635,82.0735,81.7054,81.7751,31262.0
2025-05-14 11:05:00,82.2,82.22,82.15,82.19,11013.0,81.7651,81.785,81.7154,81.7552,11013.0
2025-05-14 11:10:00,82.19,82.34,82.17,82.34,25269.0,81.7552,81.9044,81.7353,81.9044,25269.0
2025-05-14 11:15:00,82.33,82.34,82.26,82.33,10403.0,81.8944,81.9044,81.8248,81.8944,10403.0
2025-05-14 11:20:00,82.33,82.43,82.33,82.42,10205.0,81.8944,81.9939,81.8944,81.984,10205.0
2025-05-14 11:25:00,82.42,82.42,82.3,82.42,15546.0,81.984,81.984,81.8646,81.984,15546.0
2025-05-14 11:30:00,82.42,82.47,82.4,82.42,14590.0,81.984,82.0337,81.9641,81.984,14590.0
2025-05-14 11:35:00,82.44,82.47,82.4,82.42,13138.0,82.0039,82.0337,81.9641,81.984,13138.0
2025-05-14 11:40:00,82.41,82.45,82.32,82.35,20668.0,81.974,82.0138,81.8845,81.9143,20668.0
2025-05-14 11:45:00,82.33,82.34,82.19,82.21,13939.0,81.8944,81.9044,81.7552,81.7751,13939.0
2025-05-14 11:50:00,82.22,82.26,82.2,82.21,10649.0,81.785,81.8248,81.7651,81.7751,10649.0
2025-05-14 11:55:00,82.22,82.3,82.22,82.3,16658.0,81.785,81.8646,81.785,81.8646,16658.0
2025-05-14 12:00:00,82.31,82.33,82.27,82.33,11337.0,81.8745,81.8944,81.8348,81.8944,11337.0
2025-05-14 12:05:00,82.34,82.36,82.27,82.28,12416.0,81.9044,81.9243,81.8348,81.8447,12416.0
2025-05-14 12:10:00,82.29,82.33,82.17,82.17,8547.0,81.8547,81.8944,81.7353,81.7353,8547.0
2025-05-14 12:15:00,82.17,82.19,82.12,82.15,16130.0,81.7353,81.7552,81.6856,81.7154,16130.0
2025-05-14 12:20:00,82.17,82.19,82.06,82.07,14865.0,81.7353,81.7552,81.6259,81.6358,14865.0
2025-05-14 12:25:00,82.07,82.1,82.01,82.04,11255.0,81.6358,81.6657,81.5761,81.606,11255.0
2025-05-14 12:30:00,82.04,82.06,81.99,82.04,14450.0,81.606,81.6259,81.5562,81.606,14450.0
2025-05-14 12:35:00,82.05,82.07,82.0,82.01,17321.0,81.6159,81.6358,81.5662,81.5761,17321.0
2025-05-14 12:40:00,82.01,82.01,81.94,81.99,9877.0,81.5761,81.5761,81.5065,81.5562,9877.0
2025-05-14 12:45:00,82.0,82.08,82.0,82.03,13550.0,81.5662,81.6458,81.5662,81.596,13550.0
2025-05-14 12:50:00,82.02,82.14,82.01,82.12,11071.0,81.5861,81.7054,81.5761,81.6856,11071.0
2025-05-14 12:55:00,82.11,82.11,82.07,82.1,6434.0,81.6756,81.6756,81.6358,81.6657,6434.0
2025-05-14 13:00:00,82.1,82.11,82.02,82.03,11205.0,81.6657,81.6756,81.5861,81.596,11205.0
2025-05-14 13:05:00,82.02,82.06,81.98,82.0,11247.0,81.5861,81.6259,81.5463,81.5662,11247.0
2025-05-14 13:10:00,82.0,82.06,81.96,82.0,11038.0,81.5662,81.6259,81.5264,81.5662,11038.0
2025-05-14 13:15:00,82.02,82.03,81.91,81.96,10789.0,81.5861,81.596,81.4767,81.5264,10789.0
2025-05-14 13:20:00,81.96,81.96,81.87,81.95,9978.0,81.5264,81.5264,81.4369,81.5165,9978.0
2025-05-14 13:25:00,81.95,82.07,81.95,82.01,11389.0,81.5165,81.6358,81.5165,81.5761,11389.0
2025-05-14 13:30:00,82.01,82.05,81.99,81.99,7499.0,81.5761,81.6159,81.5562,81.5562,7499.0
2025-05-14 13:35:00,82.0,82.04,81.94,81.95,15283.0,81.5662,81.606,81.5065,81.5165,15283.0
2025-05-14 13:40:00,81.95,82.0,81.92,81.93,22059.0,81.5165,81.5662,81.4866,81.4966,22059.0
2025-05-14 13:45:00,81.91,81.91,81.83,81.87,19327.0,81.4767,81.4767,81.3971,81.4369,19327.0
2025-05-14 13:50:00,81.87,81.99,81.86,81.96,28226.0,81.4369,81.5562,81.4269,81.5264,28226.0
2025-05-14 13:55:00,81.98,82.06,81.98,82.06,18888.0,81.5463,81.6259,81.5463,81.6259,18888.0
2025-05-14 14:00:00,82.07,82.11,82.06,82.09,13357.0,81.6358,81.6756,81.6259,81.6557,13357.0
2025-05-14 14:05:00,82.08,82.18,82.07,82.17,11015.0,81.6458,81.7452,81.6358,81.7353,11015.0
2025-05-14 14:10:00,82.17,82.2,82.11,82.11,14290.0,81.7353,81.7651,81.6756,81.6756,14290.0
2025-05-14 14:15:00,82.11,82.21,82.09,82.2,13489.0,81.6756,81.7751,81.6557,81.7651,13489.0
2025-05-14 14:20:00,82.19,82.23,82.14,82.14,11813.0,81.7552,81.795,81.7054,81.7054,11813.0
2025-05-14 14:25:00,82.15,82.18,82.06,82.08,20437.0,81.7154,81.7452,81.6259,81.6458,20437.0
2025-05-14 14:30:00,82.1,82.21,82.08,82.2,28582.0,81.6657,81.7751,81.6458,81.7651,28582.0
2025-05-14 14:35:00,82.2,82.22,82.11,82.13,18811.0,81.7651,81.785,81.6756,81.6955,18811.0
2025-05-14 14:40:00,82.13,82.15,82.08,82.08,27174.0,81.6955,81.7154,81.6458,81.6458,27174.0
2025-05-14 14:45:00,82.09,82.12,82.06,82.07,26129.0,81.6557,81.6856,81.6259,81.6358,26129.0
2025-05-14 14:50:00,82.07,82.08,81.94,81.96,28106.0,81.6358,81.6458,81.5065,81.5264,28106.0
2025-05-14 14:55:00,81.95,81.95,81.83,81.89,25689.0,81.5165,81.5165,81.3971,81.4568,25689.0
2025-05-14 15:00:00,81.91,81.92,81.85,81.87,19370.0,81.4767,81.4866,81.417,81.4369,19370.0
2025-05-14 15:05:00,81.87,81.92,81.86,81.9,29615.0,81.4369,81.4866,81.4269,81.4667,29615.0
2025-05-14 15:10:00,81.89,81.95,81.84,81.94,17429.0,81.4568,81.5165,81.407,81.5065,17429.0
2025-05-14 15:15:00,81.94,82.08,81.93,82.03,27916.0,81.5065,81.6458,81.4966,81.596,27916.0
2025-05-14 15:20:00,82.02,82.04,81.75,81.77,45076.0,81.5861,81.606,81.3175,81.3374,45076.0
2025-05-14 15:25:00,81.75,81.83,81.74,81.82,40370.0,81.3175,81.3971,81.3076,81.3871,40370.0
2025-05-14 15:30:00,81.78,81.89,81.76,81.87,58194.0,81.3474,81.4568,81.3275,81.4369,58194.0
2025-05-14 15:35:00,81.89,81.95,81.7,81.74,44782.0,81.4568,81.5165,81.2678,81.3076,44782.0
2025-05-14 15:40:00,81.75,81.77,81.7,81.75,56602.0,81.3175,81.3374,81.2678,81.3175,56602.0
2025-05-14 15:45:00,81.73,81.81,81.66,81.79,80136.0,81.2976,81.3772,81.228,81.3573,80136.0
2025-05-14 15:50:00,81.79,81.95,81.79,81.86,126960.0,81.3573,81.5165,81.3573,81.4269,126960.0
2025-05-14 15:55:00,81.86,81.93,81.71,81.88,552090.0,81.4269,81.4966,81.2777,81.4468,552090.0
2025-05-15 09:30:00,82.0,82.54,81.86,82.37,33419.0,81.5662,82.1033,81.4269,81.9342,33419.0
2025-05-15 09:35:00,82.39,82.52,82.26,82.29,33126.0,81.9541,82.0834,81.8248,81.8547,33126.0
2025-05-15 09:40:00,82.26,82.44,82.14,82.42,20245.0,81.8248,82.0039,81.7054,81.984,20245.0
2025-05-15 09:45:00,82.41,82.48,82.35,82.44,29208.0,81.974,82.0436,81.9143,82.0039,29208.0
2025-05-15 09:50:00,82.44,82.49,82.41,82.42,39213.0,82.0039,82.0536,81.974,81.984,39213.0
2025-05-15 09:55:00,82.4,82.48,82.37,82.39,44216.0,81.9641,82.0436,81.9342,81.9541,44216.0
2025-05-15 10:00:00,82.42,82.59,82.4,82.58,65980.0,81.984,82.1531,81.9641,82.1431,65980.0
2025-05-15 10:05:00,82.58,82.64,82.51,82.62,19797.0,82.1431,82.2028,82.0735,82.1829,19797.0
2025-05-15 10:10:00,82.61,82.61,82.42,82.51,16535.0,82.173,82.173,81.984,82.0735,16535.0
2025-05-15 10:15:00,82.5,82.58,82.49,82.56,11223.0,82.0635,82.1431,82.0536,82.1232,11223.0
2025-05-15 10:20:00,82.58,82.66,82.55,82.62,11802.0,82.1431,82.2227,82.1133,82.1829,11802.0
2025-05-15 10:25:00,82.61,82.67,82.53,82.55,16074.0,82.173,82.2326,82.0934,82.1133,16074.0
2025-05-15 10:30:00,82.55,82.64,82.55,82.6,24499.0,82.1133,82.2028,82.1133,82.163,24499.0
2025-05-15 10:35:00,82.63,82.66,82.56,82.63,28439.0,82.1929,82.2227,82.1232,82.1929,28439.0
2025-05-15 10:40:00,82.63,82.64,82.51,82.51,7951.0,82.1929,82.2028,82.0735,82.0735,7951.0
2025-05-15 10:45:00,82.5,82.54,82.44,82.46,13346.0,82.0635,82.1033,82.0039,82.0238,13346.0
2025-05-15 10:50:00,82.45,82.47,82.42,82.44,5494.0,82.0138,82.0337,81.984,82.0039,5494.0
2025-05-15 10:55:00,82.44,82.47,82.37,82.4,12151.0,82.0039,82.0337,81.9342,81.9641,12151.0
2025-05-15 11:00:00,82.4,82.43,82.31,82.37,8649.0,81.9641,81.9939,81.8745,81.9342,8649.0
2025-05-15 11:05:00,82.4,82.44,82.36,82.37,10735.0,81.9641,82.0039,81.9243,81.9342,10735.0
2025-05-15 11:10:00,82.37,82.41,82.31,82.37,10282.0,81.9342,81.974,81.8745,81.9342,10282.0
2025-05-15 11:15:00,82.41,82.5,82.41,82.49,11456.0,81.974,82.0635,81.974,82.0536,11456.0
2025-05-15 11:20:00,82.49,82.6,82.49,82.52,11705.0,82.0536,82.163,82.0536,82.0834,11705.0
2025-05-15 11:25:00,82.51,82.52,82.46,82.48,11837.0,82.0735,82.0834,82.0238,82.0436,11837.0
2025-05-15 11:30:00,82.47,82.52,82.42,82.42,21941.0,82.0337,82.0834,81.984,81.984,21941.0
2025-05-15 11:35:00,82.42,82.46,82.38,82.42,17564.0,81.984,82.0238,81.9442,81.984,17564.0
2025-05-15 11:40:00,82.42,82.51,82.42,82.5,17266.0,81.984,82.0735,81.984,82.0635,17266.0
2025-05-15 11:45:00,82.47,82.49,82.45,82.46,9561.0,82.0337,82.0536,82.0138,82.0238,9561.0
2025-05-15 11:50:00,82.46,82.5,82.42,82.48,19342.0,82.0238,82.0635,81.984,82.0436,19342.0
2025-05-15 11:55:00,82.5,82.64,82.49,82.58,52647.0,82.0635,82.2028,82.0536,82.1431,52647.0
2025-05-15 12:00:00,82.59,82.62,82.57,82.61,14965.0,82.1531,82.1829,82.1332,82.173,14965.0
2025-05-15 12:05:00,82.63,82.72,82.63,82.69,11844.0,82.1929,82.2824,82.1929,82.2525,11844.0
2025-05-15 12:10:00,82.69,82.71,82.64,82.69,16654.0,82.2525,82.2724,82.2028,82.2525,16654.0
2025-05-15 12:15:00,82.66,82.66,82.54,82.55,7895.0,82.2227,82.2227,82.1033,82.1133,7895.0
2025-05-15 12:20:00,82.53,82.58,82.52,82.56,12681.0,82.0934,82.1431,82.0834,82.1232,12681.0
2025-05-15 12:25:00,82.57,82.58,82.46,82.48,8813.0,82.1332,82.1431,82.0238,82.0436,8813.0
2025-05-15 12:30:00,82.45,82.46,82.41,82.44,5573.0,82.0138,82.0238,81.974,82.0039,5573.0
2025-05-15 12:35:00,82.42,82.42,82.34,82.35,11159.0,81.984,81.984,81.9044,81.9143,11159.0
2025-05-15 12:40:00,82.34,82.43,82.34,82.36,8812.0,81.9044,81.9939,81.9044,81.9243,8812.0
2025-05-15 12:45:00,82.39,82.4,82.36,82.39,5164.0,81.9541,81.9641,81.9243,81.9541,5164.0
2025-05-15 12:50:00,82.4,82.43,82.35,82.42,8532.0,81.9641,81.9939,81.9143,81.984,8532.0
2025-05-15 12:55:00,82.42,82.44,82.39,82.43,7012.0,81.984,82.0039,81.9541,81.9939,7012.0
2025-05-15 13:00:00,82.44,82.47,82.37,82.47,9514.0,82.0039,82.0337,81.9342,82.0337,9514.0
2025-05-15 13:05:00,82.46,82.46,82.37,82.38,5943.0,82.0238,82.0238,81.9342,81.9442,5943.0
2025-05-15 13:10:00,82.38,82.44,82.37,82.44,12298.0,81.9442,82.0039,81.9342,82.0039,12298.0
2025-05-15 13:15:00,82.44,82.48,82.42,82.47,8249.0,82.0039,82.0436,81.984,82.0337,8249.0
2025-05-15 13:20:00,82.46,82.56,82.46,82.54,10223.0,82.0238,82.1232,82.0238,82.1033,10223.0
2025-05-15 13:25:00,82.54,82.58,82.49,82.54,15867.0,82.1033,82.1431,82.0536,82.1033,15867.0
2025-05-15 13:30:00,82.54,82.55,82.48,82.54,9054.0,82.1033,82.1133,82.0436,82.1033,9054.0
2025-05-15 13:35:00,82.54,82.57,82.51,82.56,7847.0,82.1033,82.1332,82.0735,82.1232,7847.0
2025-05-15 13:40:00,82.58,82.64,82.57,82.61,10302.0,82.1431,82.2028,82.1332,82.173,10302.0
2025-05-15 13:45:00,82.62,82.66,82.61,82.66,7486.0,82.1829,82.2227,82.173,82.2227,7486.0
2025-05-15 13:50:00,82.66,82.69,82.64,82.69,10106.0,82.2227,82.2525,82.2028,82.2525,10106.0
2025-05-15 13:55:00,82.7,82.71,82.61,82.64,12601.0,82.2625,82.2724,82.173,82.2028,12601.0
2025-05-15 14:00:00,82.65,82.72,82.62,82.72,20079.0,82.2127,82.2824,82.1829,82.2824,20079.0
2025-05-15 14:05:00,82.7,82.79,82.69,82.79,10046.0,82.2625,82.352,82.2525,82.352,10046.0
2025-05-15 14:10:00,82.77,82.82,82.75,82.81,8777.0,82.3321,82.3819,82.3122,82.3719,8777.0
2025-05-15 14:15:00,82.8,82.92,82.8,82.9,12850.0,82.362,82.4813,82.362,82.4614,12850.0
2025-05-15 14:20:00,82.9,82.95,82.87,82.92,13624.0,82.4614,82.5112,82.4316,82.4813,13624.0
2025-05-15 14:25:00,82.92,82.97,82.9,82.95,16508.0,82.4813,82.5311,82.4614,82.5112,16508.0
2025-05-15 14:30:00,82.96,83.08,82.94,83.08,12945.0,82.5211,82.6405,82.5012,82.6405,12945.0
2025-05-15 14:35:00,83.09,83.14,83.06,83.08,14749.0,82.6504,82.7002,82.6206,82.6405,14749.0
2025-05-15 14:40:00,83.1,83.14,83.1,83.13,9430.0,82.6604,82.7002,82.6604,82.6902,9430.0
2025-05-15 14:45:00,83.13,83.18,83.1,83.17,16382.0,82.6902,82.7399,82.6604,82.73,16382.0
2025-05-15 14:50:00,83.17,83.23,83.15,83.23,15736.0,82.73,82.7897,82.7101,82.7897,15736.0
2025-05-15 14:55:00,83.23,83.24,83.13,83.13,38374.0,82.7897,82.7996,82.6902,82.6902,38374.0
2025-05-15 15:00:00,83.14,83.23,83.09,83.15,38609.0,82.7002,82.7897,82.6504,82.7101,38609.0
2025-05-15 15:05:00,83.15,83.19,83.13,83.16,15039.0,82.7101,82.7499,82.6902,82.7201,15039.0
2025-05-15 15:10:00,83.16,83.21,83.15,83.19,22021.0,82.7201,82.7698,82.7101,82.7499,22021.0
2025-05-15 15:15:00,83.19,83.25,83.17,83.21,23341.0,82.7499,82.8096,82.73,82.7698,23341.0
2025-05-15 15:20:00,83.22,83.3,83.2,83.29,21268.0,82.7797,82.8593,82.7598,82.8494,21268.0
2025-05-15 15:25:00,83.28,83.35,83.25,83.29,46824.0,82.8394,82.909,82.8096,82.8494,46824.0
2025-05-15 15:30:00,83.3,83.34,83.24,83.24,25158.0,82.8593,82.8991,82.7996,82.7996,25158.0
2025-05-15 15:35:00,83.25,83.27,83.13,83.13,30699.0,82.8096,82.8295,82.6902,82.6902,30699.0
2025-05-15 15:40:00,83.14,83.16,83.05,83.1,37442.0,82.7002,82.7201,82.6106,82.6604,37442.0
2025-05-15 15:45:00,83.1,83.12,83.03,83.05,27487.0,82.6604,82.6803,82.5907,82.6106,27487.0
2025-05-15 15:50:00,83.07,83.22,83.05,83.09,49889.0,82.6305,82.7797,82.6106,82.6504,49889.0
2025-05-15 15:55:00,83.07,83.24,83.06,83.23,149964.0,82.6305,82.7996,82.6206,82.7897,149964.0
2025-05-16 09:30:00,83.26,83.44,83.15,83.24,125369.0,82.8195,82.9986,82.7101,82.7996,125369.0
2025-05-16 09:35:00,83.33,83.47,83.27,83.32,9171.0,82.8892,83.0284,82.8295,82.8792,9171.0
2025-05-16 09:40:00,83.23,83.39,83.2,83.25,10346.0,82.7897,82.9488,82.7598,82.8096,10346.0
2025-05-16 09:45:00,83.25,83.47,83.24,83.42,23002.0,82.8096,83.0284,82.7996,82.9787,23002.0
2025-05-16 09:50:00,83.42,83.65,83.42,83.58,22061.0,82.9787,83.2075,82.9787,83.1378,22061.0
2025-05-16 09:55:00,83.62,83.79,83.61,83.77,13363.0,83.1776,83.3467,83.1677,83.3268,13363.0
2025-05-16 10:00:00,83.74,83.75,83.63,83.71,13984.0,83.297,83.3069,83.1876,83.2671,13984.0
2025-05-16 10:05:00,83.67,83.67,83.46,83.52,6920.0,83.2274,83.2274,83.0185,83.0781,6920.0
2025-05-16 10:10:00,83.54,83.6,83.47,83.48,13274.0,83.098,83.1577,83.0284,83.0384,13274.0
2025-05-16 10:15:00,83.5,83.5,83.33,83.37,11617.0,83.0583,83.0583,82.8892,82.9289,11617.0
2025-05-16 10:20:00,83.37,83.58,83.31,83.53,14920.0,82.9289,83.1378,82.8693,83.0881,14920.0
2025-05-16 10:25:00,83.52,83.6,83.5,83.53,9511.0,83.0781,83.1577,83.0583,83.0881,9511.0
2025-05-16 10:30:00,83.53,83.66,83.47,83.62,15497.0,83.0881,83.2174,83.0284,83.1776,15497.0
2025-05-16 10:35:00,83.6,83.72,83.59,83.67,12657.0,83.1577,83.2771,83.1478,83.2274,12657.0
2025-05-16 10:40:00,83.72,83.77,83.69,83.77,9072.0,83.2771,83.3268,83.2472,83.3268,9072.0
2025-05-16 10:45:00,83.77,83.89,83.77,83.84,19055.0,83.3268,83.4462,83.3268,83.3965,19055.0
2025-05-16 10:50:00,83.86,83.97,83.84,83.96,12015.0,83.4163,83.5258,83.3965,83.5158,12015.0
2025-05-16 10:55:00,83.95,84.04,83.92,84.01,31924.0,83.5059,83.5954,83.476,83.5656,31924.0
2025-05-16 11:00:00,84.0,84.16,83.99,84.14,18493.0,83.5556,83.7148,83.5457,83.6949,18493.0
2025-05-16 11:05:00,84.14,84.15,84.03,84.09,14393.0,83.6949,83.7048,83.5854,83.6451,14393.0
2025-05-16 11:10:00,84.06,84.08,83.99,84.02,14943.0,83.6153,83.6352,83.5457,83.5755,14943.0
2025-05-16 11:15:00,84.02,84.21,84.02,84.14,29945.0,83.5755,83.7645,83.5755,83.6949,29945.0
2025-05-16 11:20:00,84.17,84.3,84.16,84.22,19143.0,83.7247,83.854,83.7148,83.7744,19143.0
2025-05-16 11:25:00,84.23,84.31,84.22,84.27,18749.0,83.7844,83.864,83.7744,83.8242,18749.0
2025-05-16 11:30:00,84.27,84.28,84.17,84.27,22115.0,83.8242,83.8341,83.7247,83.8242,22115.0
2025-05-16 11:35:00,84.28,84.33,84.21,84.22,18593.0,83.8341,83.8839,83.7645,83.7744,18593.0
2025-05-16 11:40:00,84.22,84.22,84.04,84.04,18546.0,83.7744,83.7744,83.5954,83.5954,18546.0
2025-05-16 11:45:00,84.04,84.04,83.93,83.94,6369.0,83.5954,83.5954,83.486,83.4959,6369.0
2025-05-16 11:50:00,83.94,84.08,83.94,84.05,11318.0,83.4959,83.6352,83.4959,83.6053,11318.0
2025-05-16 11:55:00,84.08,84.17,84.07,84.12,24744.0,83.6352,83.7247,83.6252,83.675,24744.0
2025-05-16 12:00:00,84.13,84.24,84.11,84.23,12749.0,83.6849,83.7943,83.665,83.7844,12749.0
2025-05-16 12:05:00,84.22,84.23,84.17,84.2,6973.0,83.7744,83.7844,83.7247,83.7545,6973.0
2025-05-16 12:10:00,84.2,84.3,84.2,84.21,13200.0,83.7545,83.854,83.7545,83.7645,13200.0
2025-05-16 12:15:00,84.21,84.24,84.17,84.18,9206.0,83.7645,83.7943,83.7247,83.7347,9206.0
2025-05-16 12:20:00,84.19,84.21,84.17,84.18,6864.0,83.7446,83.7645,83.7247,83.7347,6864.0
2025-05-16 12:25:00,84.22,84.24,84.17,84.19,6743.0,83.7744,83.7943,83.7247,83.7446,6743.0
2025-05-16 12:30:00,84.19,84.26,84.18,84.23,6612.0,83.7446,83.8142,83.7347,83.7844,6612.0
2025-05-16 12:35:00,84.23,84.23,84.16,84.17,5388.0,83.7844,83.7844,83.7148,83.7247,5388.0
2025-05-16 12:40:00,84.17,84.19,84.13,84.13,4606.0,83.7247,83.7446,83.6849,83.6849,4606.0
2025-05-16 12:45:00,84.11,84.14,83.97,83.98,8746.0,83.665,83.6949,83.5258,83.5357,8746.0
2025-05-16 12:50:00,83.99,84.09,83.95,84.09,9265.0,83.5457,83.6451,83.5059,83.6451,9265.0
2025-05-16 12:55:00,84.08,84.17,84.08,84.16,8993.0,83.6352,83.7247,83.6352,83.7148,8993.0
2025-05-16 13:00:00,84.16,84.26,84.16,84.26,4857.0,83.7148,83.8142,83.7148,83.8142,4857.0
2025-05-16 13:05:00,84.25,84.25,84.22,84.23,4327.0,83.8043,83.8043,83.7744,83.7844,4327.0
2025-05-16 13:10:00,84.22,84.22,84.17,84.18,9472.0,83.7744,83.7744,83.7247,83.7347,9472.0
2025-05-16 13:15:00,84.18,84.26,84.17,84.24,5467.0,83.7347,83.8142,83.7247,83.7943,5467.0
2025-05-16 13:20:00,84.24,84.26,84.2,84.24,10393.0,83.7943,83.8142,83.7545,83.7943,10393.0
2025-05-16 13:25:00,84.23,84.26,84.22,84.23,5679.0,83.7844,83.8142,83.7744,83.7844,5679.0
2025-05-16 13:30:00,84.23,84.28,84.22,84.23,5046.0,83.7844,83.8341,83.7744,83.7844,5046.0
2025-05-16 13:35:00,84.23,84.26,84.22,84.23,7455.0,83.7844,83.8142,83.7744,83.7844,7455.0
2025-05-16 13:40:00,84.23,84.29,84.23,84.27,6048.0,83.7844,83.8441,83.7844,83.8242,6048.0
2025-05-16 13:45:00,84.27,84.36,84.27,84.33,8230.0,83.8242,83.9137,83.8242,83.8839,8230.0
2025-05-16 13:50:00,84.33,84.35,84.31,84.31,7429.0,83.8839,83.9038,83.864,83.864,7429.0
2025-05-16 13:55:00,84.3,84.32,84.28,84.32,8331.0,83.854,83.8739,83.8341,83.8739,8331.0
2025-05-16 14:00:00,84.31,84.34,84.3,84.31,6636.0,83.864,83.8938,83.854,83.864,6636.0
2025-05-16 14:05:00,84.31,84.34,84.25,84.28,8012.0,83.864,83.8938,83.8043,83.8341,8012.0
2025-05-16 14:10:00,84.26,84.26,84.15,84.2,6223.0,83.8142,83.8142,83.7048,83.7545,6223.0
2025-05-16 14:15:00,84.21,84.28,84.21,84.25,8480.0,83.7645,83.8341,83.7645,83.8043,8480.0
2025-05-16 14:20:00,84.25,84.26,84.18,84.2,9195.0,83.8043,83.8142,83.7347,83.7545,9195.0
2025-05-16 14:25:00,84.2,84.26,84.2,84.26,6450.0,83.7545,83.8142,83.7545,83.8142,6450.0
2025-05-16 14:30:00,84.24,84.29,84.23,84.23,10491.0,83.7943,83.8441,83.7844,83.7844,10491.0
2025-05-16 14:35:00,84.25,84.29,84.23,84.29,3620.0,83.8043,83.8441,83.7844,83.8441,3620.0
2025-05-16 14:40:00,84.3,84.33,84.27,84.32,9046.0,83.854,83.8839,83.8242,83.8739,9046.0
2025-05-16 14:45:00,84.33,84.36,84.27,84.29,9926.0,83.8839,83.9137,83.8242,83.8441,9926.0
2025-05-16 14:50:00,84.29,84.33,84.28,84.29,8548.0,83.8441,83.8839,83.8341,83.8441,8548.0
2025-05-16 14:55:00,84.29,84.32,84.24,84.26,10580.0,83.8441,83.8739,83.7943,83.8142,10580.0
2025-05-16 15:00:00,84.26,84.32,84.25,84.31,7061.0,83.8142,83.8739,83.8043,83.864,7061.0
2025-05-16 15:05:00,84.32,84.35,84.31,84.35,15273.0,83.8739,83.9038,83.864,83.9038,15273.0
2025-05-16 15:10:00,84.34,84.36,84.27,84.29,14606.0,83.8938,83.9137,83.8242,83.8441,14606.0
2025-05-16 15:15:00,84.31,84.36,84.31,84.31,9625.0,83.864,83.9137,83.864,83.864,9625.0
2025-05-16 15:20:00,84.3,84.31,84.23,84.25,11198.0,83.854,83.864,83.7844,83.8043,11198.0
2025-05-16 15:25:00,84.26,84.29,84.23,84.28,10847.0,83.8142,83.8441,83.7844,83.8341,10847.0
2025-05-16 15:30:00,84.28,84.32,84.26,84.27,14356.0,83.8341,83.8739,83.8142,83.8242,14356.0
2025-05-16 15:35:00,84.27,84.3,84.22,84.22,19845.0,83.8242,83.854,83.7744,83.7744,19845.0
2025-05-16 15:40:00,84.21,84.24,84.17,84.17,27817.0,83.7645,83.7943,83.7247,83.7247,27817.0
2025-05-16 15:45:00,84.18,84.34,84.18,84.22,18592.0,83.7347,83.8938,83.7347,83.7744,18592.0
2025-05-16 15:50:00,84.23,84.29,84.19,84.21,35831.0,83.7844,83.8441,83.7446,83.7645,35831.0
2025-05-16 15:55:00,84.22,84.36,84.2,84.33,114527.0,83.7744,83.9137,83.7545,83.8839,114527.0
2025-05-19 09:30:00,84.33,84.57,83.85,84.24,57786.0,83.8839,84.1226,83.4064,83.7943,57786.0
2025-05-19 09:35:00,84.24,84.25,84.0,84.11,10142.0,83.7943,83.8043,83.5556,83.665,10142.0
2025-05-19 09:40:00,84.11,84.11,83.99,83.99,7853.0,83.665,83.665,83.5457,83.5457,7853.0
2025-05-19 09:45:00,83.99,84.02,83.91,83.94,8010.0,83.5457,83.5755,83.4661,83.4959,8010.0
2025-05-19 09:50:00,83.99,84.01,83.88,83.97,10094.0,83.5457,83.5656,83.4362,83.5258,10094.0
2025-05-19 09:55:00,83.97,84.0,83.9,83.95,13434.0,83.5258,83.5556,83.4561,83.5059,13434.0
2025-05-19 10:00:00,83.95,84.13,83.94,84.11,11550.0,83.5059,83.6849,83.4959,83.665,11550.0
2025-05-19 10:05:00,84.11,84.23,83.91,83.91,9880.0,83.665,83.7844,83.4661,83.4661,9880.0
2025-05-19 10:10:00,83.94,84.0,83.93,83.98,9799.0,83.4959,83.5556,83.486,83.5357,9799.0
2025-05-19 10:15:00,83.98,84.06,83.97,84.05,3875.0,83.5357,83.6153,83.5258,83.6053,3875.0
2025-05-19 10:20:00,84.06,84.11,84.01,84.06,13660.0,83.6153,83.665,83.5656,83.6153,13660.0
2025-05-19 10:25:00,84.02,84.15,84.01,84.15,8635.0,83.5755,83.7048,83.5656,83.7048,8635.0
2025-05-19 10:30:00,84.15,84.2,84.07,84.2,4923.0,83.7048,83.7545,83.6252,83.7545,4923.0
2025-05-19 10:35:00,84.2,84.25,84.18,84.23,10933.0,83.7545,83.8043,83.7347,83.7844,10933.0
2025-05-19 10:40:00,84.23,84.24,84.18,84.2,7034.0,83.7844,83.7943,83.7347,83.7545,7034.0
2025-05-19 10:45:00,84.2,84.23,84.17,84.21,7850.0,83.7545,83.7844,83.7247,83.7645,7850.0
2025-05-19 10:50:00,84.21,84.22,84.16,84.16,4965.0,83.7645,83.7744,83.7148,83.7148,4965.0
2025-05-19 10:55:00,84.16,84.16,84.08,84.09,5644.0,83.7148,83.7148,83.6352,83.6451,5644.0
2025-05-19 11:00:00,84.09,84.27,84.08,84.24,29288.0,83.6451,83.8242,83.6352,83.7943,29288.0
2025-05-19 11:05:00,84.25,84.3,84.25,84.3,3566.0,83.8043,83.854,83.8043,83.854,3566.0
2025-05-19 11:10:00,84.29,84.29,84.11,84.16,9260.0,83.8441,83.8441,83.665,83.7148,9260.0
2025-05-19 11:15:00,84.16,84.21,84.16,84.2,6846.0,83.7148,83.7645,83.7148,83.7545,6846.0
2025-05-19 11:20:00,84.21,84.31,84.2,84.28,9241.0,83.7645,83.864,83.7545,83.8341,9241.0
2025-05-19 11:25:00,84.26,84.28,84.21,84.21,9858.0,83.8142,83.8341,83.7645,83.7645,9858.0
2025-05-19 11:30:00,84.19,84.28,84.19,84.2,9494.0,83.7446,83.8341,83.7446,83.7545,9494.0
2025-05-19 11:35:00,84.21,84.27,84.18,84.25,9099.0,83.7645,83.8242,83.7347,83.8043,9099.0
2025-05-19 11:40:00,84.24,84.39,84.24,84.34,9901.0,83.7943,83.9435,83.7943,83.8938,9901.0
2025-05-19 11:45:00,84.33,84.39,84.33,84.35,5302.0,83.8839,83.9435,83.8839,83.9038,5302.0
2025-05-19 11:50:00,84.35,84.36,84.32,84.33,5273.0,83.9038,83.9137,83.8739,83.8839,5273.0
2025-05-19 11:55:00,84.33,84.35,84.3,84.33,6291.0,83.8839,83.9038,83.854,83.8839,6291.0
2025-05-19 12:00:00,84.33,84.33,84.26,84.32,4648.0,83.8839,83.8839,83.8142,83.8739,4648.0
2025-05-19 12:05:00,84.33,84.36,84.29,84.36,5032.0,83.8839,83.9137,83.8441,83.9137,5032.0
2025-05-19 12:10:00,84.36,84.37,84.34,84.37,2080.0,83.9137,83.9237,83.8938,83.9237,2080.0
2025-05-19 12:15:00,84.37,84.42,84.36,84.4,8712.0,83.9237,83.9734,83.9137,83.9535,8712.0
2025-05-19 12:20:00,84.38,84.45,84.38,84.44,3169.0,83.9336,84.0032,83.9336,83.9933,3169.0
2025-05-19 12:25:00,84.44,84.5,84.44,84.44,6243.0,83.9933,84.053,83.9933,83.9933,6243.0
2025-05-19 12:30:00,84.45,84.47,84.4,84.44,8000.0,84.0032,84.0231,83.9535,83.9933,8000.0
2025-05-19 12:35:00,84.46,84.5,84.43,84.5,4706.0,84.0132,84.053,83.9833,84.053,4706.0
2025-05-19 12:40:00,84.5,84.51,84.46,84.49,5011.0,84.053,84.0629,84.0132,84.043,5011.0
2025-05-19 12:45:00,84.49,84.54,84.49,84.54,6060.0,84.043,84.0928,84.043,84.0928,6060.0
2025-05-19 12:50:00,84.53,84.57,84.52,84.53,6759.0,84.0828,84.1226,84.0729,84.0828,6759.0
2025-05-19 12:55:00,84.53,84.55,84.49,84.53,4404.0,84.0828,84.1027,84.043,84.0828,4404.0
2025-05-19 13:00:00,84.52,84.57,84.51,84.55,5692.0,84.0729,84.1226,84.0629,84.1027,5692.0
2025-05-19 13:05:00,84.56,84.57,84.51,84.57,4527.0,84.1126,84.1226,84.0629,84.1226,4527.0
2025-05-19 13:10:00,84.58,84.58,84.48,84.48,6328.0,84.1325,84.1325,84.0331,84.0331,6328.0
2025-05-19 13:15:00,84.47,84.49,84.45,84.45,7904.0,84.0231,84.043,84.0032,84.0032,7904.0
2025-05-19 13:20:00,84.47,84.47,84.4,84.45,12542.0,84.0231,84.0231,83.9535,84.0032,12542.0
2025-05-19 13:25:00,84.45,84.5,84.43,84.5,9443.0,84.0032,84.053,83.9833,84.053,9443.0
2025-05-19 13:30:00,84.5,84.52,84.45,84.5,9689.0,84.053,84.0729,84.0032,84.053,9689.0
2025-05-19 13:35:00,84.52,84.52,84.45,84.45,6081.0,84.0729,84.0729,84.0032,84.0032,6081.0
2025-05-19 13:40:00,84.49,84.49,84.41,84.43,6764.0,84.043,84.043,83.9634,83.9833,6764.0
2025-05-19 13:45:00,84.43,84.43,84.35,84.4,8371.0,83.9833,83.9833,83.9038,83.9535,8371.0
2025-05-19 13:50:00,84.4,84.4,84.33,84.33,12035.0,83.9535,83.9535,83.8839,83.8839,12035.0
2025-05-19 13:55:00,84.32,84.39,84.3,84.35,14273.0,83.8739,83.9435,83.854,83.9038,14273.0
2025-05-19 14:00:00,84.34,84.42,84.34,84.4,10348.0,83.8938,83.9734,83.8938,83.9535,10348.0
2025-05-19 14:05:00,84.4,84.42,84.36,84.38,6961.0,83.9535,83.9734,83.9137,83.9336,6961.0
2025-05-19 14:10:00,84.4,84.4,84.36,84.36,6995.0,83.9535,83.9535,83.9137,83.9137,6995.0
2025-05-19 14:15:00,84.35,84.36,84.31,84.32,5650.0,83.9038,83.9137,83.864,83.8739,5650.0
2025-05-19 14:20:00,84.32,84.34,84.28,84.31,10173.0,83.8739,83.8938,83.8341,83.864,10173.0
2025-05-19 14:25:00,84.3,84.37,84.29,84.36,8079.0,83.854,83.9237,83.8441,83.9137,8079.0
2025-05-19 14:30:00,84.36,84.37,84.32,84.35,6513.0,83.9137,83.9237,83.8739,83.9038,6513.0
2025-05-19 14:35:00,84.35,84.4,84.33,84.34,11393.0,83.9038,83.9535,83.8839,83.8938,11393.0
2025-05-19 14:40:00,84.35,84.36,84.32,84.34,7806.0,83.9038,83.9137,83.8739,83.8938,7806.0
2025-05-19 14:45:00,84.33,84.34,84.28,84.31,5311.0,83.8839,83.8938,83.8341,83.864,5311.0
2025-05-19 14:50:00,84.31,84.32,84.25,84.28,14255.0,83.864,83.8739,83.8043,83.8341,14255.0
2025-05-19 14:55:00,84.29,84.36,84.27,84.34,10019.0,83.8441,83.9137,83.8242,83.8938,10019.0
2025-05-19 15:00:00,84.35,84.38,84.25,84.25,10941.0,83.9038,83.9336,83.8043,83.8043,10941.0
2025-05-19 15:05:00,84.25,84.28,84.18,84.19,9692.0,83.8043,83.8341,83.7347,83.7446,9692.0
2025-05-19 15:10:00,84.19,84.27,84.19,84.22,13146.0,83.7446,83.8242,83.7446,83.7744,13146.0
2025-05-19 15:15:00,84.22,84.22,84.17,84.18,14461.0,83.7744,83.7744,83.7247,83.7347,14461.0
2025-05-19 15:20:00,84.18,84.2,84.14,84.18,13482.0,83.7347,83.7545,83.6949,83.7347,13482.0
2025-05-19 15:25:00,84.17,84.21,84.15,84.18,13023.0,83.7247,83.7645,83.7048,83.7347,13023.0
2025-05-19 15:30:00,84.2,84.25,84.16,84.16,21716.0,83.7545,83.8043,83.7148,83.7148,21716.0
2025-05-19 15:35:00,84.17,84.23,84.16,84.22,17664.0,83.7247,83.7844,83.7148,83.7744,17664.0
2025-05-19 15:40:00,84.2,84.22,84.18,84.2,8884.0,83.7545,83.7744,83.7347,83.7545,8884.0
2025-05-19 15:45:00,84.21,84.28,84.2,84.24,16801.0,83.7645,83.8341,83.7545,83.7943,16801.0
2025-05-19 15:50:00,84.26,84.33,84.24,84.24,20167.0,83.8142,83.8839,83.7943,83.7943,20167.0
2025-05-19 15:55:00,84.23,84.38,84.23,84.35,80888.0,83.7844,83.9336,83.7844,83.9038,80888.0
2025-05-20 09:30:00,83.96,84.57,83.87,84.02,29858.0,83.5158,84.1226,83.4263,83.5755,29858.0
2025-05-20 09:35:00,84.11,84.19,84.06,84.13,9253.0,83.665,83.7446,83.6153,83.6849,9253.0
2025-05-20 09:40:00,84.09,84.14,84.08,84.14,5004.0,83.6451,83.6949,83.6352,83.6949,5004.0
2025-05-20 09:45:00,84.15,84.17,84.08,84.09,11306.0,83.7048,83.7247,83.6352,83.6451,11306.0
2025-05-20 09:50:00,84.14,84.14,83.99,84.09,12266.0,83.6949,83.6949,83.5457,83.6451,12266.0
2025-05-20 09:55:00,84.1,84.22,84.1,84.12,8932.0,83.6551,83.7744,83.6551,83.675,8932.0
2025-05-20 10:00:00,84.13,84.14,84.03,84.03,13150.0,83.6849,83.6949,83.5854,83.5854,13150.0
2025-05-20 10:05:00,84.03,84.11,83.96,84.09,15284.0,83.5854,83.665,83.5158,83.6451,15284.0
2025-05-20 10:10:00,84.03,84.16,83.99,84.16,11952.0,83.5854,83.7148,83.5457,83.7148,11952.0
2025-05-20 10:15:00,84.14,84.23,84.07,84.23,12758.0,83.6949,83.7844,83.6252,83.7844,12758.0
2025-05-20 10:20:00,84.23,84.33,84.21,84.27,8010.0,83.7844,83.8839,83.7645,83.8242,8010.0
2025-05-20 10:25:00,84.27,84.33,84.23,84.24,14135.0,83.8242,83.8839,83.7844,83.7943,14135.0
2025-05-20 10:30:00,84.24,84.27,84.18,84.22,8632.0,83.7943,83.8242,83.7347,83.7744,8632.0
2025-05-20 10:35:00,84.2,84.25,84.17,84.24,5128.0,83.7545,83.8043,83.7247,83.7943,5128.0
2025-05-20 10:40:00,84.25,84.27,84.17,84.22,5644.0,83.8043,83.8242,83.7247,83.7744,5644.0
2025-05-20 10:45:00,84.22,84.27,84.2,84.24,7476.0,83.7744,83.8242,83.7545,83.7943,7476.0
2025-05-20 10:50:00,84.23,84.24,84.11,84.11,5589.0,83.7844,83.7943,83.665,83.665,5589.0
2025-05-20 10:55:00,84.11,84.12,84.05,84.08,6569.0,83.665,83.675,83.6053,83.6352,6569.0
2025-05-20 11:00:00,84.07,84.1,84.0,84.09,7152.0,83.6252,83.6551,83.5556,83.6451,7152.0
2025-05-20 11:05:00,84.08,84.16,84.08,84.14,7409.0,83.6352,83.7148,83.6352,83.6949,7409.0
2025-05-20 11:10:00,84.16,84.29,84.15,84.26,10472.0,83.7148,83.8441,83.7048,83.8142,10472.0
2025-05-20 11:15:00,84.26,84.3,84.23,84.25,6871.0,83.8142,83.854,83.7844,83.8043,6871.0
2025-05-20 11:20:00,84.25,84.25,84.19,84.2,9133.0,83.8043,83.8043,83.7446,83.7545,9133.0
2025-05-20 11:25:00,84.19,84.21,84.13,84.13,13393.0,83.7446,83.7645,83.6849,83.6849,13393.0
2025-05-20 11:30:00,84.16,84.2,84.05,84.05,17563.0,83.7148,83.7545,83.6053,83.6053,17563.0
2025-05-20 11:35:00,84.06,84.11,84.04,84.09,10431.0,83.6153,83.665,83.5954,83.6451,10431.0
2025-05-20 11:40:00,84.09,84.09,84.04,84.05,5446.0,83.6451,83.6451,83.5954,83.6053,5446.0
2025-05-20 11:45:00,84.05,84.06,83.99,84.06,8769.0,83.6053,83.6153,83.5457,83.6153,8769.0
2025-05-20 11:50:00,84.04,84.1,84.02,84.08,7714.0,83.5954,83.6551,83.5755,83.6352,7714.0
2025-05-20 11:55:00,84.11,84.16,84.11,84.13,6534.0,83.665,83.7148,83.665,83.6849,6534.0
2025-05-20 12:00:00,84.13,84.19,84.13,84.15,6373.0,83.6849,83.7446,83.6849,83.7048,6373.0
2025-05-20 12:05:00,84.16,84.16,84.11,84.12,7845.0,83.7148,83.7148,83.665,83.675,7845.0
2025-05-20 12:10:00,84.11,84.16,84.06,84.14,6944.0,83.665,83.7148,83.6153,83.6949,6944.0
2025-05-20 12:15:00,84.14,84.15,84.11,84.13,13308.0,83.6949,83.7048,83.665,83.6849,13308.0
2025-05-20 12:20:00,84.13,84.16,84.02,84.06,42561.0,83.6849,83.7148,83.5755,83.6153,42561.0
2025-05-20 12:25:00,84.05,84.06,84.01,84.03,6397.0,83.6053,83.6153,83.5656,83.5854,6397.0
2025-05-20 12:30:00,84.02,84.05,84.01,84.01,7371.0,83.5755,83.6053,83.5656,83.5656,7371.0
2025-05-20 12:35:00,84.0,84.03,83.99,83.99,6259.0,83.5556,83.5854,83.5457,83.5457,6259.0
2025-05-20 12:40:00,84.02,84.07,84.01,84.06,4228.0,83.5755,83.6252,83.5656,83.6153,4228.0
2025-05-20 12:45:00,84.08,84.09,84.04,84.06,5514.0,83.6352,83.6451,83.5954,83.6153,5514.0
2025-05-20 12:50:00,84.06,84.08,84.04,84.06,4394.0,83.6153,83.6352,83.5954,83.6153,4394.0
2025-05-20 12:55:00,84.07,84.11,84.06,84.11,7533.0,83.6252,83.665,83.6153,83.665,7533.0
2025-05-20 13:00:00,84.12,84.18,84.11,84.12,6677.0,83.675,83.7347,83.665,83.675,6677.0
2025-05-20 13:05:00,84.13,84.17,84.12,84.14,8867.0,83.6849,83.7247,83.675,83.6949,8867.0
2025-05-20 13:10:00,84.14,84.22,84.14,84.21,6469.0,83.6949,83.7744,83.6949,83.7645,6469.0
2025-05-20 13:15:00,84.2,84.21,84.16,84.17,7904.0,83.7545,83.7645,83.7148,83.7247,7904.0
2025-05-20 13:20:00,84.17,84.17,84.12,84.13,10074.0,83.7247,83.7247,83.675,83.6849,10074.0
2025-05-20 13:25:00,84.14,84.2,84.13,84.15,11645.0,83.6949,83.7545,83.6849,83.7048,11645.0
2025-05-20 13:30:00,84.15,84.18,84.14,84.18,8354.0,83.7048,83.7347,83.6949,83.7347,8354.0
2025-05-20 13:35:00,84.17,84.21,84.15,84.17,8793.0,83.7247,83.7645,83.7048,83.7247,8793.0
2025-05-20 13:40:00,84.17,84.2,84.16,84.18,10117.0,83.7247,83.7545,83.7148,83.7347,10117.0
2025-05-20 13:45:00,84.17,84.19,84.12,84.13,7408.0,83.7247,83.7446,83.675,83.6849,7408.0
2025-05-20 13:50:00,84.12,84.13,84.1,84.12,14352.0,83.675,83.6849,83.6551,83.675,14352.0
2025-05-20 13:55:00,84.12,84.17,84.12,84.15,8539.0,83.675,83.7247,83.675,83.7048,8539.0
2025-05-20 14:00:00,84.15,84.15,84.1,84.1,8993.0,83.7048,83.7048,83.6551,83.6551,8993.0
2025-05-20 14:05:00,84.1,84.12,84.07,84.07,12589.0,83.6551,83.675,83.6252,83.6252,12589.0
2025-05-20 14:10:00,84.08,84.08,84.0,84.01,7482.0,83.6352,83.6352,83.5556,83.5656,7482.0
2025-05-20 14:15:00,84.01,84.05,83.98,84.05,13309.0,83.5656,83.6053,83.5357,83.6053,13309.0
2025-05-20 14:20:00,84.03,84.05,83.85,84.03,20837.0,83.5854,83.6053,83.4064,83.5854,20837.0
2025-05-20 14:25:00,84.04,84.05,83.92,83.95,10869.0,83.5954,83.6053,83.476,83.5059,10869.0
2025-05-20 14:30:00,83.96,84.0,83.93,83.95,15878.0,83.5158,83.5556,83.486,83.5059,15878.0
2025-05-20 14:35:00,83.95,84.08,83.95,84.07,16880.0,83.5059,83.6352,83.5059,83.6252,16880.0
2025-05-20 14:40:00,84.06,84.09,84.02,84.06,15110.0,83.6153,83.6451,83.5755,83.6153,15110.0
2025-05-20 14:45:00,84.07,84.1,84.06,84.09,7421.0,83.6252,83.6551,83.6153,83.6451,7421.0
2025-05-20 14:50:00,84.09,84.12,84.06,84.09,11761.0,83.6451,83.675,83.6153,83.6451,11761.0
2025-05-20 14:55:00,84.1,84.12,84.09,84.09,11889.0,83.6551,83.675,83.6451,83.6451,11889.0
2025-05-20 15:00:00,84.08,84.08,83.93,83.96,13469.0,83.6352,83.6352,83.486,83.5158,13469.0
2025-05-20 15:05:00,83.95,84.04,83.94,84.01,15314.0,83.5059,83.5954,83.4959,83.5656,15314.0
2025-05-20 15:10:00,84.03,84.08,84.0,84.05,13142.0,83.5854,83.6352,83.5556,83.6053,13142.0
2025-05-20 15:15:00,84.05,84.09,84.02,84.09,14039.0,83.6053,83.6451,83.5755,83.6451,14039.0
2025-05-20 15:20:00,84.07,84.09,84.05,84.08,11350.0,83.6252,83.6451,83.6053,83.6352,11350.0
2025-05-20 15:25:00,84.07,84.1,84.01,84.03,25575.0,83.6252,83.6551,83.5656,83.5854,25575.0
2025-05-20 15:30:00,84.04,84.09,84.02,84.08,16051.0,83.5954,83.6451,83.5755,83.6352,16051.0
2025-05-20 15:35:00,84.09,84.11,84.04,84.08,18484.0,83.6451,83.665,83.5954,83.6352,18484.0
2025-05-20 15:40:00,84.06,84.06,84.01,84.03,11416.0,83.6153,83.6153,83.5656,83.5854,11416.0
2025-05-20 15:45:00,84.04,84.14,84.03,84.08,22788.0,83.5954,83.6949,83.5854,83.6352,22788.0
2025-05-20 15:50:00,84.05,84.15,84.04,84.09,45660.0,83.6053,83.7048,83.5954,83.6451,45660.0
2025-05-20 15:55:00,84.09,84.32,84.0,84.08,222540.0,83.6451,83.8739,83.5556,83.6352,222540.0
2025-05-21 09:30:00,83.85,83.97,83.61,83.67,28925.0,83.4064,83.5258,83.1677,83.2274,28925.0
2025-05-21 09:35:00,83.67,83.76,83.56,83.72,6976.0,83.2274,83.3169,83.1179,83.2771,6976.0
2025-05-21 09:40:00,83.72,83.77,83.64,83.7,9906.0,83.2771,83.3268,83.1975,83.2572,9906.0
2025-05-21 09:45:00,83.7,83.76,83.59,83.63,7062.0,83.2572,83.3169,83.1478,83.1876,7062.0
2025-05-21 09:50:00,83.63,83.63,83.44,83.52,4850.0,83.1876,83.1876,82.9986,83.0781,4850.0
2025-05-21 09:55:00,83.48,83.51,83.42,83.5,6870.0,83.0384,83.0682,82.9787,83.0583,6870.0
2025-05-21 10:00:00,83.48,83.69,83.48,83.67,8438.0,83.0384,83.2472,83.0384,83.2274,8438.0
2025-05-21 10:05:00,83.66,83.68,83.53,83.61,7974.0,83.2174,83.2373,83.0881,83.1677,7974.0
2025-05-21 10:10:00,83.52,83.52,83.4,83.41,6234.0,83.0781,83.0781,82.9588,82.9687,6234.0
2025-05-21 10:15:00,83.41,83.43,83.34,83.38,6167.0,82.9687,82.9886,82.8991,82.9389,6167.0
2025-05-21 10:20:00,83.38,83.52,83.38,83.52,10850.0,82.9389,83.0781,82.9389,83.0781,10850.0
2025-05-21 10:25:00,83.47,83.47,83.2,83.22,9284.0,83.0284,83.0284,82.7598,82.7797,9284.0
2025-05-21 10:30:00,83.16,83.17,83.04,83.07,6714.0,82.7201,82.73,82.6007,82.6305,6714.0
2025-05-21 10:35:00,83.06,83.15,83.0,83.13,17140.0,82.6206,82.7101,82.5609,82.6902,17140.0
2025-05-21 10:40:00,83.14,83.18,83.06,83.06,8228.0,82.7002,82.7399,82.6206,82.6206,8228.0
2025-05-21 10:45:00,83.04,83.05,82.92,82.98,17100.0,82.6007,82.6106,82.4813,82.541,17100.0
2025-05-21 10:50:00,83.0,83.09,82.98,83.0,17655.0,82.5609,82.6504,82.541,82.5609,17655.0
2025-05-21 10:55:00,83.03,83.18,83.02,83.17,8439.0,82.5907,82.7399,82.5808,82.73,8439.0
2025-05-21 11:00:00,83.15,83.2,83.11,83.17,9058.0,82.7101,82.7598,82.6703,82.73,9058.0
2025-05-21 11:05:00,83.17,83.28,83.17,83.28,7007.0,82.73,82.8394,82.73,82.8394,7007.0
2025-05-21 11:10:00,83.26,83.33,83.23,83.32,6421.0,82.8195,82.8892,82.7897,82.8792,6421.0
2025-05-21 11:15:00,83.3,83.31,83.2,83.2,10858.0,82.8593,82.8693,82.7598,82.7598,10858.0
2025-05-21 11:20:00,83.23,83.26,83.18,83.2,7053.0,82.7897,82.8195,82.7399,82.7598,7053.0
2025-05-21 11:25:00,83.19,83.21,83.08,83.09,9657.0,82.7499,82.7698,82.6405,82.6504,9657.0
2025-05-21 11:30:00,83.09,83.11,83.06,83.08,9916.0,82.6504,82.6703,82.6206,82.6405,9916.0
2025-05-21 11:35:00,83.07,83.15,83.04,83.15,22354.0,82.6305,82.7101,82.6007,82.7101,22354.0
2025-05-21 11:40:00,83.13,83.16,83.08,83.08,7746.0,82.6902,82.7201,82.6405,82.6405,7746.0
2025-05-21 11:45:00,83.08,83.09,83.02,83.05,13205.0,82.6405,82.6504,82.5808,82.6106,13205.0
2025-05-21 11:50:00,83.04,83.18,83.02,83.17,7711.0,82.6007,82.7399,82.5808,82.73,7711.0
2025-05-21 11:55:00,83.17,83.21,83.16,83.17,4597.0,82.73,82.7698,82.7201,82.73,4597.0
2025-05-21 12:00:00,83.16,83.21,83.13,83.13,7301.0,82.7201,82.7698,82.6902,82.6902,7301.0
2025-05-21 12:05:00,83.15,83.16,83.13,83.16,9186.0,82.7101,82.7201,82.6902,82.7201,9186.0
2025-05-21 12:10:00,83.16,83.23,83.15,83.23,10198.0,82.7201,82.7897,82.7101,82.7897,10198.0
2025-05-21 12:15:00,83.22,83.26,83.22,83.26,5633.0,82.7797,82.8195,82.7797,82.8195,5633.0
2025-05-21 12:20:00,83.28,83.28,83.23,83.26,9659.0,82.8394,82.8394,82.7897,82.8195,9659.0
2025-05-21 12:25:00,83.26,83.26,83.2,83.23,7662.0,82.8195,82.8195,82.7598,82.7897,7662.0
2025-05-21 12:30:00,83.25,83.33,83.25,83.33,5835.0,82.8096,82.8892,82.8096,82.8892,5835.0
2025-05-21 12:35:00,83.31,83.35,83.3,83.32,31470.0,82.8693,82.909,82.8593,82.8792,31470.0
2025-05-21 12:40:00,83.34,83.42,83.33,83.41,8555.0,82.8991,82.9787,82.8892,82.9687,8555.0
2025-05-21 12:45:00,83.42,83.44,83.37,83.44,6064.0,82.9787,82.9986,82.9289,82.9986,6064.0
2025-05-21 12:50:00,83.47,83.47,83.39,83.43,5987.0,83.0284,83.0284,82.9488,82.9886,5987.0
2025-05-21 12:55:00,83.42,83.44,83.34,83.35,4653.0,82.9787,82.9986,82.8991,82.909,4653.0
2025-05-21 13:00:00,83.36,83.45,83.35,83.42,4825.0,82.919,83.0085,82.909,82.9787,4825.0
2025-05-21 13:05:00,83.42,83.44,83.36,83.37,9410.0,82.9787,82.9986,82.919,82.9289,9410.0
2025-05-21 13:10:00,83.37,83.37,83.23,83.23,7168.0,82.9289,82.9289,82.7897,82.7897,7168.0
2025-05-21 13:15:00,83.22,83.22,82.94,82.99,9666.0,82.7797,82.7797,82.5012,82.551,9666.0
2025-05-21 13:20:00,82.97,82.97,82.82,82.86,8108.0,82.5311,82.5311,82.3819,82.4216,8108.0
2025-05-21 13:25:00,82.86,82.86,82.74,82.77,9982.0,82.4216,82.4216,82.3023,82.3321,9982.0
2025-05-21 13:30:00,82.73,82.98,82.72,82.92,13942.0,82.2923,82.541,82.2824,82.4813,13942.0
2025-05-21 13:35:00,82.92,83.07,82.91,83.06,7616.0,82.4813,82.6305,82.4714,82.6206,7616.0
2025-05-21 13:40:00,83.05,83.05,82.92,82.92,6055.0,82.6106,82.6106,82.4813,82.4813,6055.0
2025-05-21 13:45:00,82.92,83.01,82.89,82.96,8554.0,82.4813,82.5708,82.4515,82.5211,8554.0
2025-05-21 13:50:00,82.96,83.02,82.89,82.92,15775.0,82.5211,82.5808,82.4515,82.4813,15775.0
2025-05-21 13:55:00,82.92,82.94,82.84,82.87,8687.0,82.4813,82.5012,82.4017,82.4316,8687.0
2025-05-21 14:00:00,82.88,82.89,82.7,82.74,11942.0,82.4415,82.4515,82.2625,82.3023,11942.0
2025-05-21 14:05:00,82.73,82.84,82.69,82.84,13116.0,82.2923,82.4017,82.2525,82.4017,13116.0
2025-05-21 14:10:00,82.84,82.85,82.77,82.85,9109.0,82.4017,82.4117,82.3321,82.4117,9109.0
2025-05-21 14:15:00,82.85,82.88,82.81,82.82,7432.0,82.4117,82.4415,82.3719,82.3819,7432.0
2025-05-21 14:20:00,82.82,82.82,82.74,82.81,9165.0,82.3819,82.3819,82.3023,82.3719,9165.0
2025-05-21 14:25:00,82.81,82.86,82.8,82.85,6174.0,82.3719,82.4216,82.362,82.4117,6174.0
2025-05-21 14:30:00,82.85,82.87,82.81,82.87,8367.0,82.4117,82.4316,82.3719,82.4316,8367.0
2025-05-21 14:35:00,82.88,82.92,82.82,82.86,9262.0,82.4415,82.4813,82.3819,82.4216,9262.0
2025-05-21 14:40:00,82.86,82.88,82.84,82.86,10681.0,82.4216,82.4415,82.4017,82.4216,10681.0
2025-05-21 14:45:00,82.86,82.87,82.77,82.77,8131.0,82.4216,82.4316,82.3321,82.3321,8131.0
2025-05-21 14:50:00,82.77,82.79,82.73,82.78,11782.0,82.3321,82.352,82.2923,82.3421,11782.0
2025-05-21 14:55:00,82.77,82.81,82.72,82.73,15950.0,82.3321,82.3719,82.2824,82.2923,15950.0
2025-05-21 15:00:00,82.73,82.8,82.72,82.79,7923.0,82.2923,82.362,82.2824,82.352,7923.0
2025-05-21 15:05:00,82.8,82.84,82.68,82.7,13237.0,82.362,82.4017,82.2426,82.2625,13237.0
2025-05-21 15:10:00,82.7,82.78,82.64,82.76,18534.0,82.2625,82.3421,82.2028,82.3222,18534.0
2025-05-21 15:15:00,82.78,82.8,82.72,82.78,18621.0,82.3421,82.362,82.2824,82.3421,18621.0
2025-05-21 15:20:00,82.8,82.8,82.67,82.67,16833.0,82.362,82.362,82.2326,82.2326,16833.0
2025-05-21 15:25:00,82.67,82.68,82.62,82.62,10821.0,82.2326,82.2426,82.1829,82.1829,10821.0
2025-05-21 15:30:00,82.63,82.7,82.6,82.67,22167.0,82.1929,82.2625,82.163,82.2326,22167.0
2025-05-21 15:35:00,82.67,82.74,82.66,82.7,17350.0,82.2326,82.3023,82.2227,82.2625,17350.0
2025-05-21 15:40:00,82.7,82.73,82.66,82.72,18441.0,82.2625,82.2923,82.2227,82.2824,18441.0
2025-05-21 15:45:00,82.72,82.76,82.63,82.63,26416.0,82.2824,82.3222,82.1929,82.1929,26416.0
2025-05-21 15:50:00,82.65,82.74,82.6,82.69,45007.0,82.2127,82.3023,82.163,82.2525,45007.0
2025-05-21 15:55:00,82.7,82.77,82.59,82.6,191813.0,82.2625,82.3321,82.1531,82.163,191813.0
2025-05-22 09:30:00,82.75,82.9,82.44,82.56,33731.0,82.3122,82.4614,82.0039,82.1232,33731.0
2025-05-22 09:35:00,82.59,82.6,82.43,82.5,13218.0,82.1531,82.163,81.9939,82.0635,13218.0
2025-05-22 09:40:00,82.5,82.57,82.4,82.41,9406.0,82.0635,82.1332,81.9641,81.974,9406.0
2025-05-22 09:45:00,82.43,82.48,82.23,82.23,24803.0,81.9939,82.0436,81.795,81.795,24803.0
2025-05-22 09:50:00,82.22,82.26,82.08,82.17,33043.0,81.785,81.8248,81.6458,81.7353,33043.0
2025-05-22 09:55:00,82.1,82.14,81.94,82.0,12962.0,81.6657,81.7054,81.5065,81.5662,12962.0
2025-05-22 10:00:00,82.0,82.04,81.85,82.0,31438.0,81.5662,81.606,81.417,81.5662,31438.0
2025-05-22 10:05:00,81.98,82.1,81.96,81.98,38529.0,81.5463,81.6657,81.5264,81.5463,38529.0
2025-05-22 10:10:00,81.97,82.03,81.8,81.82,52663.0,81.5363,81.596,81.3672,81.3871,52663.0
2025-05-22 10:15:00,81.82,81.83,81.7,81.8,21603.0,81.3871,81.3971,81.2678,81.3672,21603.0
2025-05-22 10:20:00,81.8,81.87,81.68,81.68,20067.0,81.3672,81.4369,81.2479,81.2479,20067.0
2025-05-22 10:25:00,81.66,81.75,81.61,81.68,40553.0,81.228,81.3175,81.1783,81.2479,40553.0
2025-05-22 10:30:00,81.67,81.7,81.53,81.53,34472.0,81.2379,81.2678,81.0987,81.0987,34472.0
2025-05-22 10:35:00,81.53,81.56,81.4,81.42,14764.0,81.0987,81.1285,80.9694,80.9893,14764.0
2025-05-22 10:40:00,81.44,81.6,81.43,81.54,26013.0,81.0092,81.1683,80.9992,81.1086,26013.0
2025-05-22 10:45:00,81.52,81.58,81.51,81.58,16580.0,81.0887,81.1484,81.0788,81.1484,16580.0
2025-05-22 10:50:00,81.58,81.66,81.57,81.57,14442.0,81.1484,81.228,81.1385,81.1385,14442.0
2025-05-22 10:55:00,81.57,81.75,81.53,81.73,18433.0,81.1385,81.3175,81.0987,81.2976,18433.0
2025-05-22 11:00:00,81.75,81.83,81.72,81.8,11691.0,81.3175,81.3971,81.2877,81.3672,11691.0
2025-05-22 11:05:00,81.82,81.86,81.77,81.85,11782.0,81.3871,81.4269,81.3374,81.417,11782.0
2025-05-22 11:10:00,81.84,81.87,81.77,81.78,8449.0,81.407,81.4369,81.3374,81.3474,8449.0
2025-05-22 11:15:00,81.78,81.81,81.72,81.76,22136.0,81.3474,81.3772,81.2877,81.3275,22136.0
2025-05-22 11:20:00,81.77,81.89,81.73,81.88,17216.0,81.3374,81.4568,81.2976,81.4468,17216.0
2025-05-22 11:25:00,81.91,81.93,81.8,81.82,9958.0,81.4767,81.4966,81.3672,81.3871,9958.0
2025-05-22 11:30:00,81.8,81.89,81.79,81.88,12585.0,81.3672,81.4568,81.3573,81.4468,12585.0
2025-05-22 11:35:00,81.89,82.08,81.88,82.03,18119.0,81.4568,81.6458,81.4468,81.596,18119.0
2025-05-22 11:40:00,82.04,82.08,82.01,82.03,9028.0,81.606,81.6458,81.5761,81.596,9028.0
2025-05-22 11:45:00,82.03,82.05,81.99,82.02,8633.0,81.596,81.6159,81.5562,81.5861,8633.0
2025-05-22 11:50:00,82.01,82.08,81.98,82.07,13120.0,81.5761,81.6458,81.5463,81.6358,13120.0
2025-05-22 11:55:00,82.07,82.09,82.02,82.07,11558.0,81.6358,81.6557,81.5861,81.6358,11558.0
2025-05-22 12:00:00,82.07,82.19,82.06,82.16,10400.0,81.6358,81.7552,81.6259,81.7253,10400.0
2025-05-22 12:05:00,82.16,82.19,82.07,82.15,8240.0,81.7253,81.7552,81.6358,81.7154,8240.0
2025-05-22 12:10:00,82.17,82.23,82.16,82.23,6778.0,81.7353,81.795,81.7253,81.795,6778.0
2025-05-22 12:15:00,82.23,82.31,82.17,82.17,8954.0,81.795,81.8745,81.7353,81.7353,8954.0
2025-05-22 12:20:00,82.16,82.16,82.07,82.07,6176.0,81.7253,81.7253,81.6358,81.6358,6176.0
2025-05-22 12:25:00,82.06,82.13,82.05,82.1,11842.0,81.6259,81.6955,81.6159,81.6657,11842.0
2025-05-22 12:30:00,82.1,82.13,82.06,82.12,13604.0,81.6657,81.6955,81.6259,81.6856,13604.0
2025-05-22 12:35:00,82.12,82.14,82.09,82.12,6209.0,81.6856,81.7054,81.6557,81.6856,6209.0
2025-05-22 12:40:00,82.12,82.15,82.1,82.1,8060.0,81.6856,81.7154,81.6657,81.6657,8060.0
2025-05-22 12:45:00,82.1,82.11,81.96,81.96,11722.0,81.6657,81.6756,81.5264,81.5264,11722.0
2025-05-22 12:50:00,81.96,82.0,81.92,82.0,7872.0,81.5264,81.5662,81.4866,81.5662,7872.0
2025-05-22 12:55:00,82.0,82.0,81.92,81.92,6053.0,81.5662,81.5662,81.4866,81.4866,6053.0
2025-05-22 13:00:00,81.94,82.01,81.93,81.98,23868.0,81.5065,81.5761,81.4966,81.5463,23868.0
2025-05-22 13:05:00,81.98,82.0,81.93,81.95,22502.0,81.5463,81.5662,81.4966,81.5165,22502.0
2025-05-22 13:10:00,81.94,81.99,81.91,81.96,28378.0,81.5065,81.5562,81.4767,81.5264,28378.0
2025-05-22 13:15:00,81.95,82.13,81.94,82.09,18098.0,81.5165,81.6955,81.5065,81.6557,18098.0
2025-05-22 13:20:00,82.08,82.21,82.08,82.2,20809.0,81.6458,81.7751,81.6458,81.7651,20809.0
2025-05-22 13:25:00,82.2,82.26,82.19,82.23,11704.0,81.7651,81.8248,81.7552,81.795,11704.0
2025-05-22 13:30:00,82.23,82.31,82.22,82.31,8896.0,81.795,81.8745,81.785,81.8745,8896.0
2025-05-22 13:35:00,82.31,82.33,82.28,82.3,12134.0,81.8745,81.8944,81.8447,81.8646,12134.0
2025-05-22 13:40:00,82.29,82.31,82.23,82.27,8427.0,81.8547,81.8745,81.795,81.8348,8427.0
2025-05-22 13:45:00,82.28,82.29,82.22,82.27,9472.0,81.8447,81.8547,81.785,81.8348,9472.0
2025-05-22 13:50:00,82.28,82.28,82.23,82.25,7421.0,81.8447,81.8447,81.795,81.8149,7421.0
2025-05-22 13:55:00,82.26,82.35,82.25,82.32,24054.0,81.8248,81.9143,81.8149,81.8845,24054.0
2025-05-22 14:00:00,82.32,82.34,82.26,82.28,11095.0,81.8845,81.9044,81.8248,81.8447,11095.0
2025-05-22 14:05:00,82.27,82.28,82.2,82.25,11941.0,81.8348,81.8447,81.7651,81.8149,11941.0
2025-05-22 14:10:00,82.23,82.25,82.19,82.23,10408.0,81.795,81.8149,81.7552,81.795,10408.0
2025-05-22 14:15:00,82.23,82.29,82.22,82.27,13884.0,81.795,81.8547,81.785,81.8348,13884.0
2025-05-22 14:20:00,82.27,82.32,82.23,82.3,16727.0,81.8348,81.8845,81.795,81.8646,16727.0
2025-05-22 14:25:00,82.3,82.39,82.29,82.34,26311.0,81.8646,81.9541,81.8547,81.9044,26311.0
2025-05-22 14:30:00,82.34,82.39,82.3,82.31,17757.0,81.9044,81.9541,81.8646,81.8745,17757.0
2025-05-22 14:35:00,82.31,82.34,82.23,82.23,8933.0,81.8745,81.9044,81.795,81.795,8933.0
2025-05-22 14:40:00,82.22,82.25,82.2,82.21,8347.0,81.785,81.8149,81.7651,81.7751,8347.0
2025-05-22 14:45:00,82.24,82.28,82.21,82.23,8709.0,81.8049,81.8447,81.7751,81.795,8709.0
2025-05-22 14:50:00,82.23,82.27,82.22,82.24,11818.0,81.795,81.8348,81.785,81.8049,11818.0
2025-05-22 14:55:00,82.24,82.29,82.23,82.29,17081.0,81.8049,81.8547,81.795,81.8547,17081.0
2025-05-22 15:00:00,82.29,82.39,82.28,82.36,24167.0,81.8547,81.9541,81.8447,81.9243,24167.0
2025-05-22 15:05:00,82.37,82.39,82.35,82.36,12352.0,81.9342,81.9541,81.9143,81.9243,12352.0
2025-05-22 15:10:00,82.37,82.41,82.34,82.4,23105.0,81.9342,81.974,81.9044,81.9641,23105.0
2025-05-22 15:15:00,82.4,82.42,82.35,82.42,19696.0,81.9641,81.984,81.9143,81.984,19696.0
2025-05-22 15:20:00,82.41,82.46,82.41,82.41,24401.0,81.974,82.0238,81.974,81.974,24401.0
2025-05-22 15:25:00,82.42,82.5,82.42,82.49,20028.0,81.984,82.0635,81.984,82.0536,20028.0
2025-05-22 15:30:00,82.5,82.5,82.37,82.4,17359.0,82.0635,82.0635,81.9342,81.9641,17359.0
2025-05-22 15:35:00,82.39,82.41,82.35,82.39,25098.0,81.9541,81.974,81.9143,81.9541,25098.0
2025-05-22 15:40:00,82.39,82.43,82.36,82.38,53747.0,81.9541,81.9939,81.9243,81.9442,53747.0
2025-05-22 15:45:00,82.39,82.39,82.27,82.28,30014.0,81.9541,81.9541,81.8348,81.8447,30014.0
2025-05-22 15:50:00,82.28,82.34,82.13,82.14,61244.0,81.8447,81.9044,81.6955,81.7054,61244.0
2025-05-22 15:55:00,82.14,82.14,81.92,82.03,268686.0,81.7054,81.7054,81.4866,81.596,268686.0
2025-05-23 09:30:00,81.25,81.77,81.2,81.48,30139.0,80.8202,81.3374,80.7704,81.0489,30139.0
2025-05-23 09:35:00,81.33,81.54,81.29,81.31,12307.0,80.8997,81.1086,80.8599,80.8798,12307.0
2025-05-23 09:40:00,81.37,81.44,81.21,81.38,13872.0,80.9395,81.0092,80.7804,80.9495,13872.0
2025-05-23 09:45:00,81.36,81.47,81.33,81.42,28715.0,80.9296,81.039,80.8997,80.9893,28715.0
2025-05-23 09:50:00,81.42,81.42,81.29,81.34,13010.0,80.9893,80.9893,80.8599,80.9097,13010.0
2025-05-23 09:55:00,81.34,81.35,81.27,81.31,10754.0,80.9097,80.9196,80.8401,80.8798,10754.0
2025-05-23 10:00:00,81.31,81.53,81.23,81.52,39118.0,80.8798,81.0987,80.8003,81.0887,39118.0
2025-05-23 10:05:00,81.52,81.57,81.28,81.31,14743.0,81.0887,81.1385,80.85,80.8798,14743.0
2025-05-23 10:10:00,81.28,81.32,81.24,81.25,16620.0,80.85,80.8898,80.8102,80.8202,16620.0
2025-05-23 10:15:00,81.28,81.28,81.13,81.14,14145.0,80.85,80.85,80.7008,80.7107,14145.0
2025-05-23 10:20:00,81.15,81.38,81.14,81.38,15307.0,80.7207,80.9495,80.7107,80.9495,15307.0
2025-05-23 10:25:00,81.37,81.39,81.34,81.36,19670.0,80.9395,80.9594,80.9097,80.9296,19670.0
2025-05-23 10:30:00,81.38,81.54,81.37,81.54,19057.0,80.9495,81.1086,80.9395,81.1086,19057.0
2025-05-23 10:35:00,81.54,81.54,81.42,81.45,13809.0,81.1086,81.1086,80.9893,81.0191,13809.0
2025-05-23 10:40:00,81.44,81.55,81.44,81.54,16276.0,81.0092,81.1186,81.0092,81.1086,16276.0
2025-05-23 10:45:00,81.54,81.59,81.52,81.56,12222.0,81.1086,81.1584,81.0887,81.1285,12222.0
2025-05-23 10:50:00,81.55,81.56,81.47,81.48,15618.0,81.1186,81.1285,81.039,81.0489,15618.0
2025-05-23 10:55:00,81.5,81.58,81.48,81.5,13480.0,81.0688,81.1484,81.0489,81.0688,13480.0
2025-05-23 11:00:00,81.53,81.6,81.46,81.56,15430.0,81.0987,81.1683,81.029,81.1285,15430.0
2025-05-23 11:05:00,81.55,81.58,81.47,81.57,12592.0,81.1186,81.1484,81.039,81.1385,12592.0
2025-05-23 11:10:00,81.57,81.58,81.49,81.52,13194.0,81.1385,81.1484,81.0589,81.0887,13194.0
2025-05-23 11:15:00,81.52,81.65,81.5,81.64,8636.0,81.0887,81.218,81.0688,81.2081,8636.0
2025-05-23 11:20:00,81.65,81.72,81.64,81.7,9036.0,81.218,81.2877,81.2081,81.2678,9036.0
2025-05-23 11:25:00,81.69,81.74,81.69,81.73,24857.0,81.2578,81.3076,81.2578,81.2976,24857.0
2025-05-23 11:30:00,81.76,81.82,81.73,81.81,17841.0,81.3275,81.3871,81.2976,81.3772,17841.0
2025-05-23 11:35:00,81.8,81.89,81.78,81.83,11138.0,81.3672,81.4568,81.3474,81.3971,11138.0
2025-05-23 11:40:00,81.84,81.87,81.8,81.83,8847.0,81.407,81.4369,81.3672,81.3971,8847.0
2025-05-23 11:45:00,81.82,81.83,81.78,81.82,8603.0,81.3871,81.3971,81.3474,81.3871,8603.0
2025-05-23 11:50:00,81.8,81.82,81.73,81.81,8185.0,81.3672,81.3871,81.2976,81.3772,8185.0
2025-05-23 11:55:00,81.81,81.83,81.79,81.82,9664.0,81.3772,81.3971,81.3573,81.3871,9664.0
2025-05-23 12:00:00,81.82,81.82,81.71,81.72,13469.0,81.3871,81.3871,81.2777,81.2877,13469.0
2025-05-23 12:05:00,81.7,81.72,81.63,81.67,15795.0,81.2678,81.2877,81.1981,81.2379,15795.0
2025-05-23 12:10:00,81.65,81.71,81.63,81.67,5308.0,81.218,81.2777,81.1981,81.2379,5308.0
2025-05-23 12:15:00,81.67,81.74,81.67,81.72,7065.0,81.2379,81.3076,81.2379,81.2877,7065.0
2025-05-23 12:20:00,81.72,81.82,81.72,81.81,8418.0,81.2877,81.3871,81.2877,81.3772,8418.0
2025-05-23 12:25:00,81.82,81.9,81.82,81.82,10687.0,81.3871,81.4667,81.3871,81.3871,10687.0
2025-05-23 12:30:00,81.82,81.82,81.66,81.69,13721.0,81.3871,81.3871,81.228,81.2578,13721.0
2025-05-23 12:35:00,81.71,81.82,81.7,81.81,4973.0,81.2777,81.3871,81.2678,81.3772,4973.0
2025-05-23 12:40:00,81.81,81.82,81.75,81.75,10242.0,81.3772,81.3871,81.3175,81.3175,10242.0
2025-05-23 12:45:00,81.77,81.8,81.75,81.78,7049.0,81.3374,81.3672,81.3175,81.3474,7049.0
2025-05-23 12:50:00,81.79,81.82,81.76,81.79,5976.0,81.3573,81.3871,81.3275,81.3573,5976.0
2025-05-23 12:55:00,81.81,81.81,81.7,81.7,8010.0,81.3772,81.3772,81.2678,81.2678,8010.0
2025-05-23 13:00:00,81.7,81.77,81.69,81.74,6279.0,81.2678,81.3374,81.2578,81.3076,6279.0
2025-05-23 13:05:00,81.74,81.77,81.73,81.77,6043.0,81.3076,81.3374,81.2976,81.3374,6043.0
2025-05-23 13:10:00,81.77,81.85,81.77,81.82,10229.0,81.3374,81.417,81.3374,81.3871,10229.0
2025-05-23 13:15:00,81.8,81.92,81.8,81.92,7518.0,81.3672,81.4866,81.3672,81.4866,7518.0
2025-05-23 13:20:00,81.91,81.92,81.82,81.85,11872.0,81.4767,81.4866,81.3871,81.417,11872.0
2025-05-23 13:25:00,81.85,81.89,81.85,81.89,10980.0,81.417,81.4568,81.417,81.4568,10980.0
2025-05-23 13:30:00,81.88,81.92,81.86,81.89,13780.0,81.4468,81.4866,81.4269,81.4568,13780.0
2025-05-23 13:35:00,81.89,81.9,81.85,81.85,7709.0,81.4568,81.4667,81.417,81.417,7709.0
2025-05-23 13:40:00,81.85,81.85,81.8,81.81,9762.0,81.417,81.417,81.3672,81.3772,9762.0
2025-05-23 13:45:00,81.83,81.89,81.83,81.88,12498.0,81.3971,81.4568,81.3971,81.4468,12498.0
2025-05-23 13:50:00,81.9,81.93,81.85,81.86,8796.0,81.4667,81.4966,81.417,81.4269,8796.0
2025-05-23 13:55:00,81.86,81.91,81.85,81.89,6760.0,81.4269,81.4767,81.417,81.4568,6760.0
2025-05-23 14:00:00,81.88,81.97,81.88,81.96,13085.0,81.4468,81.5363,81.4468,81.5264,13085.0
2025-05-23 14:05:00,81.97,82.03,81.95,82.0,13809.0,81.5363,81.596,81.5165,81.5662,13809.0
2025-05-23 14:10:00,81.99,81.99,81.93,81.95,6974.0,81.5562,81.5562,81.4966,81.5165,6974.0
2025-05-23 14:15:00,81.95,81.99,81.86,81.87,12201.0,81.5165,81.5562,81.4269,81.4369,12201.0
2025-05-23 14:20:00,81.86,81.89,81.82,81.89,6204.0,81.4269,81.4568,81.3871,81.4568,6204.0
2025-05-23 14:25:00,81.88,81.94,81.85,81.85,9410.0,81.4468,81.5065,81.417,81.417,9410.0
2025-05-23 14:30:00,81.89,81.92,81.89,81.92,5491.0,81.4568,81.4866,81.4568,81.4866,5491.0
2025-05-23 14:35:00,81.92,81.97,81.9,81.9,14248.0,81.4866,81.5363,81.4667,81.4667,14248.0
2025-05-23 14:40:00,81.9,81.95,81.88,81.93,7386.0,81.4667,81.5165,81.4468,81.4966,7386.0
2025-05-23 14:45:00,81.95,81.97,81.9,81.95,15119.0,81.5165,81.5363,81.4667,81.5165,15119.0
2025-05-23 14:50:00,81.93,81.96,81.93,81.93,9324.0,81.4966,81.5264,81.4966,81.4966,9324.0
2025-05-23 14:55:00,81.95,81.96,81.86,81.88,13480.0,81.5165,81.5264,81.4269,81.4468,13480.0
2025-05-23 15:00:00,81.86,81.9,81.85,81.86,15907.0,81.4269,81.4667,81.417,81.4269,15907.0
2025-05-23 15:05:00,81.87,81.91,81.85,81.91,11328.0,81.4369,81.4767,81.417,81.4767,11328.0
2025-05-23 15:10:00,81.91,81.97,81.9,81.97,11316.0,81.4767,81.5363,81.4667,81.5363,11316.0
2025-05-23 15:15:00,81.96,81.96,81.86,81.86,10838.0,81.5264,81.5264,81.4269,81.4269,10838.0
2025-05-23 15:20:00,81.88,81.89,81.81,81.83,15677.0,81.4468,81.4568,81.3772,81.3971,15677.0
2025-05-23 15:25:00,81.82,81.85,81.75,81.77,18205.0,81.3871,81.417,81.3175,81.3374,18205.0
2025-05-23 15:30:00,81.77,81.81,81.76,81.81,29430.0,81.3374,81.3772,81.3275,81.3772,29430.0
2025-05-23 15:35:00,81.8,81.88,81.78,81.88,40038.0,81.3672,81.4468,81.3474,81.4468,40038.0
2025-05-23 15:40:00,81.87,81.91,81.85,81.89,28321.0,81.4369,81.4767,81.417,81.4568,28321.0
2025-05-23 15:45:00,81.9,81.91,81.78,81.82,43193.0,81.4667,81.4767,81.3474,81.3871,43193.0
2025-05-23 15:50:00,81.8,81.81,81.51,81.58,91089.0,81.3672,81.3772,81.0788,81.1484,91089.0
2025-05-23 15:55:00,81.57,81.76,81.5,81.63,293378.0,81.1385,81.3275,81.0688,81.1981,293378.0
2025-05-27 09:30:00,82.05,82.12,81.62,81.67,54632.0,81.6159,81.6856,81.1882,81.2379,54632.0
2025-05-27 09:35:00,81.67,81.8,81.65,81.72,11090.0,81.2379,81.3672,81.218,81.2877,11090.0
2025-05-27 09:40:00,81.8,81.88,81.74,81.82,20816.0,81.3672,81.4468,81.3076,81.3871,20816.0
2025-05-27 09:45:00,81.84,81.96,81.83,81.89,13286.0,81.407,81.5264,81.3971,81.4568,13286.0
2025-05-27 09:50:00,81.91,81.91,81.8,81.87,12039.0,81.4767,81.4767,81.3672,81.4369,12039.0
2025-05-27 09:55:00,81.87,81.95,81.86,81.9,10698.0,81.4369,81.5165,81.4269,81.4667,10698.0
2025-05-27 10:00:00,81.9,82.11,81.89,82.09,36673.0,81.4667,81.6756,81.4568,81.6557,36673.0
2025-05-27 10:05:00,82.12,82.19,82.03,82.13,22601.0,81.6856,81.7552,81.596,81.6955,22601.0
2025-05-27 10:10:00,82.13,82.24,82.12,82.22,11513.0,81.6955,81.8049,81.6856,81.785,11513.0
2025-05-27 10:15:00,82.25,82.44,82.25,82.44,15144.0,81.8149,82.0039,81.8149,82.0039,15144.0
2025-05-27 10:20:00,82.43,82.61,82.43,82.58,10251.0,81.9939,82.173,81.9939,82.1431,10251.0
2025-05-27 10:25:00,82.58,82.73,82.58,82.69,13869.0,82.1431,82.2923,82.1431,82.2525,13869.0
2025-05-27 10:30:00,82.69,82.74,82.66,82.72,10678.0,82.2525,82.3023,82.2227,82.2824,10678.0
2025-05-27 10:35:00,82.71,82.71,82.59,82.63,14877.0,82.2724,82.2724,82.1531,82.1929,14877.0
2025-05-27 10:40:00,82.6,82.72,82.6,82.72,10070.0,82.163,82.2824,82.163,82.2824,10070.0
2025-05-27 10:45:00,82.73,82.83,82.73,82.76,18234.0,82.2923,82.3918,82.2923,82.3222,18234.0
2025-05-27 10:50:00,82.75,82.81,82.74,82.79,13675.0,82.3122,82.3719,82.3023,82.352,13675.0
2025-05-27 10:55:00,82.8,82.82,82.75,82.76,14315.0,82.362,82.3819,82.3122,82.3222,14315.0
2025-05-27 11:00:00,82.76,82.82,82.73,82.76,11520.0,82.3222,82.3819,82.2923,82.3222,11520.0
2025-05-27 11:05:00,82.75,82.75,82.57,82.62,20126.0,82.3122,82.3122,82.1332,82.1829,20126.0
2025-05-27 11:10:00,82.62,82.68,82.59,82.67,12508.0,82.1829,82.2426,82.1531,82.2326,12508.0
2025-05-27 11:15:00,82.67,82.71,82.65,82.67,11637.0,82.2326,82.2724,82.2127,82.2326,11637.0
2025-05-27 11:20:00,82.67,82.69,82.57,82.67,18012.0,82.2326,82.2525,82.1332,82.2326,18012.0
2025-05-27 11:25:00,82.65,82.86,82.64,82.83,23005.0,82.2127,82.4216,82.2028,82.3918,23005.0
2025-05-27 11:30:00,82.84,82.92,82.81,82.88,11563.0,82.4017,82.4813,82.3719,82.4415,11563.0
2025-05-27 11:35:00,82.89,82.93,82.85,82.92,13866.0,82.4515,82.4913,82.4117,82.4813,13866.0
2025-05-27 11:40:00,82.94,83.05,82.9,83.01,35531.0,82.5012,82.6106,82.4614,82.5708,35531.0
2025-05-27 11:45:00,82.98,83.01,82.95,83.0,13218.0,82.541,82.5708,82.5112,82.5609,13218.0
2025-05-27 11:50:00,83.0,83.13,82.99,83.13,12600.0,82.5609,82.6902,82.551,82.6902,12600.0
2025-05-27 11:55:00,83.12,83.12,83.07,83.08,10705.0,82.6803,82.6803,82.6305,82.6405,10705.0
2025-05-27 12:00:00,83.08,83.26,83.06,83.24,24554.0,82.6405,82.8195,82.6206,82.7996,24554.0
2025-05-27 12:05:00,83.24,83.28,83.17,83.28,12240.0,82.7996,82.8394,82.73,82.8394,12240.0
2025-05-27 12:10:00,83.28,83.29,83.2,83.2,19989.0,82.8394,82.8494,82.7598,82.7598,19989.0
2025-05-27 12:15:00,83.2,83.23,83.13,83.22,15677.0,82.7598,82.7897,82.6902,82.7797,15677.0
2025-05-27 12:20:00,83.22,83.28,83.21,83.27,9299.0,82.7797,82.8394,82.7698,82.8295,9299.0
2025-05-27 12:25:00,83.27,83.31,83.26,83.27,9809.0,82.8295,82.8693,82.8195,82.8295,9809.0
2025-05-27 12:30:00,83.28,83.28,83.22,83.24,6788.0,82.8394,82.8394,82.7797,82.7996,6788.0
2025-05-27 12:35:00,83.25,83.37,83.22,83.35,13482.0,82.8096,82.9289,82.7797,82.909,13482.0
2025-05-27 12:40:00,83.37,83.39,83.33,83.35,11769.0,82.9289,82.9488,82.8892,82.909,11769.0
2025-05-27 12:45:00,83.35,83.35,83.19,83.23,9492.0,82.909,82.909,82.7499,82.7897,9492.0
2025-05-27 12:50:00,83.2,83.24,83.17,83.23,9087.0,82.7598,82.7996,82.73,82.7897,9087.0
2025-05-27 12:55:00,83.23,83.26,83.17,83.24,15331.0,82.7897,82.8195,82.73,82.7996,15331.0
2025-05-27 13:00:00,83.25,83.28,83.18,83.28,10884.0,82.8096,82.8394,82.7399,82.8394,10884.0
2025-05-27 13:05:00,83.28,83.28,83.17,83.19,8612.0,82.8394,82.8394,82.73,82.7499,8612.0
2025-05-27 13:10:00,83.19,83.22,83.15,83.18,9329.0,82.7499,82.7797,82.7101,82.7399,9329.0
2025-05-27 13:15:00,83.2,83.26,83.19,83.23,11784.0,82.7598,82.8195,82.7499,82.7897,11784.0
2025-05-27 13:20:00,83.23,83.25,83.18,83.2,13643.0,82.7897,82.8096,82.7399,82.7598,13643.0
2025-05-27 13:25:00,83.19,83.21,83.13,83.14,13141.0,82.7499,82.7698,82.6902,82.7002,13141.0
2025-05-27 13:30:00,83.15,83.19,83.12,83.18,11122.0,82.7101,82.7499,82.6803,82.7399,11122.0
2025-05-27 13:35:00,83.17,83.18,83.11,83.13,7439.0,82.73,82.7399,82.6703,82.6902,7439.0
2025-05-27 13:40:00,83.13,83.17,83.11,83.14,16784.0,82.6902,82.73,82.6703,82.7002,16784.0
2025-05-27 13:45:00,83.14,83.15,83.11,83.14,12153.0,82.7002,82.7101,82.6703,82.7002,12153.0
2025-05-27 13:50:00,83.16,83.21,83.16,83.21,11241.0,82.7201,82.7698,82.7201,82.7698,11241.0
2025-05-27 13:55:00,83.22,83.31,83.21,83.3,13099.0,82.7797,82.8693,82.7698,82.8593,13099.0
2025-05-27 14:00:00,83.3,83.33,83.25,83.27,8599.0,82.8593,82.8892,82.8096,82.8295,8599.0
2025-05-27 14:05:00,83.25,83.29,83.22,83.26,11033.0,82.8096,82.8494,82.7797,82.8195,11033.0
2025-05-27 14:10:00,83.25,83.32,83.23,83.32,14101.0,82.8096,82.8792,82.7897,82.8792,14101.0
2025-05-27 14:15:00,83.33,83.33,83.25,83.25,11060.0,82.8892,82.8892,82.8096,82.8096,11060.0
2025-05-27 14:20:00,83.26,83.26,83.22,83.25,7774.0,82.8195,82.8195,82.7797,82.8096,7774.0
2025-05-27 14:25:00,83.25,83.29,83.24,83.25,12549.0,82.8096,82.8494,82.7996,82.8096,12549.0
2025-05-27 14:30:00,83.25,83.29,83.22,83.29,14208.0,82.8096,82.8494,82.7797,82.8494,14208.0
2025-05-27 14:35:00,83.28,83.3,83.26,83.28,16553.0,82.8394,82.8593,82.8195,82.8394,16553.0
2025-05-27 14:40:00,83.25,83.27,83.22,83.27,11335.0,82.8096,82.8295,82.7797,82.8295,11335.0
2025-05-27 14:45:00,83.27,83.33,83.27,83.32,13842.0,82.8295,82.8892,82.8295,82.8792,13842.0
2025-05-27 14:50:00,83.31,83.31,83.25,83.28,15689.0,82.8693,82.8693,82.8096,82.8394,15689.0
2025-05-27 14:55:00,83.28,83.29,83.22,83.23,10564.0,82.8394,82.8494,82.7797,82.7897,10564.0
2025-05-27 15:00:00,83.22,83.33,83.21,83.33,17549.0,82.7797,82.8892,82.7698,82.8892,17549.0
2025-05-27 15:05:00,83.34,83.34,83.27,83.27,12952.0,82.8991,82.8991,82.8295,82.8295,12952.0
2025-05-27 15:10:00,83.29,83.32,83.27,83.29,18078.0,82.8494,82.8792,82.8295,82.8494,18078.0
2025-05-27 15:15:00,83.3,83.31,83.25,83.27,15052.0,82.8593,82.8693,82.8096,82.8295,15052.0
2025-05-27 15:20:00,83.28,83.3,83.17,83.2,49444.0,82.8394,82.8593,82.73,82.7598,49444.0
2025-05-27 15:25:00,83.2,83.26,83.19,83.21,36611.0,82.7598,82.8195,82.7499,82.7698,36611.0
2025-05-27 15:30:00,83.2,83.21,83.16,83.2,21184.0,82.7598,82.7698,82.7201,82.7598,21184.0
2025-05-27 15:35:00,83.19,83.19,83.14,83.17,23351.0,82.7499,82.7499,82.7002,82.73,23351.0
2025-05-27 15:40:00,83.17,83.18,83.11,83.12,37396.0,82.73,82.7399,82.6703,82.6803,37396.0
2025-05-27 15:45:00,83.12,83.12,83.0,83.01,50094.0,82.6803,82.6803,82.5609,82.5708,50094.0
2025-05-27 15:50:00,83.03,83.14,83.0,83.12,66133.0,82.5907,82.7002,82.5609,82.6803,66133.0
2025-05-27 15:55:00,83.12,83.22,83.06,83.19,187875.0,82.6803,82.7797,82.6206,82.7499,187875.0
2025-05-28 09:30:00,82.99,83.4,82.99,83.16,21497.0,82.551,82.9588,82.551,82.7201,21497.0
2025-05-28 09:35:00,83.16,83.26,83.1,83.2,19853.0,82.7201,82.8195,82.6604,82.7598,19853.0
2025-05-28 09:40:00,83.19,83.38,83.18,83.38,22773.0,82.7499,82.9389,82.7399,82.9389,22773.0
2025-05-28 09:45:00,83.38,83.47,83.29,83.33,26270.0,82.9389,83.0284,82.8494,82.8892,26270.0
2025-05-28 09:50:00,83.33,83.33,83.16,83.23,11419.0,82.8892,82.8892,82.7201,82.7897,11419.0
2025-05-28 09:55:00,83.23,83.31,83.22,83.29,16725.0,82.7897,82.8693,82.7797,82.8494,16725.0
2025-05-28 10:00:00,83.3,83.34,83.06,83.1,9979.0,82.8593,82.8991,82.6206,82.6604,9979.0
2025-05-28 10:05:00,83.13,83.14,83.0,83.04,11244.0,82.6902,82.7002,82.5609,82.6007,11244.0
2025-05-28 10:10:00,83.04,83.04,82.85,82.85,10753.0,82.6007,82.6007,82.4117,82.4117,10753.0
2025-05-28 10:15:00,82.87,82.93,82.79,82.9,14020.0,82.4316,82.4913,82.352,82.4614,14020.0
2025-05-28 10:20:00,82.91,83.02,82.91,83.02,4492.0,82.4714,82.5808,82.4714,82.5808,4492.0
2025-05-28 10:25:00,83.02,83.03,82.95,82.98,15123.0,82.5808,82.5907,82.5112,82.541,15123.0
2025-05-28 10:30:00,82.98,83.05,82.97,83.04,13145.0,82.541,82.6106,82.5311,82.6007,13145.0
2025-05-28 10:35:00,83.01,83.25,83.0,83.17,660455.0,82.5708,82.8096,82.5609,82.73,660455.0
2025-05-28 10:40:00,83.19,83.27,83.16,83.18,17544.0,82.7499,82.8295,82.7201,82.7399,17544.0
2025-05-28 10:45:00,83.18,83.22,83.12,83.17,22047.0,82.7399,82.7797,82.6803,82.73,22047.0
2025-05-28 10:50:00,83.13,83.15,83.02,83.03,12122.0,82.6902,82.7101,82.5808,82.5907,12122.0
2025-05-28 10:55:00,83.03,83.08,82.98,82.98,10688.0,82.5907,82.6405,82.541,82.541,10688.0
2025-05-28 11:00:00,82.98,83.04,82.98,83.04,9281.0,82.541,82.6007,82.541,82.6007,9281.0
2025-05-28 11:05:00,83.04,83.04,82.84,82.89,12743.0,82.6007,82.6007,82.4017,82.4515,12743.0
2025-05-28 11:10:00,82.87,83.0,82.84,82.95,19478.0,82.4316,82.5609,82.4017,82.5112,19478.0
2025-05-28 11:15:00,82.95,83.0,82.88,83.0,12501.0,82.5112,82.5609,82.4415,82.5609,12501.0
2025-05-28 11:20:00,83.0,83.12,82.98,83.02,23510.0,82.5609,82.6803,82.541,82.5808,23510.0
2025-05-28 11:25:00,83.02,83.07,82.97,83.03,25148.0,82.5808,82.6305,82.5311,82.5907,25148.0
2025-05-28 11:30:00,83.05,83.05,82.95,82.95,10284.0,82.6106,82.6106,82.5112,82.5112,10284.0
2025-05-28 11:35:00,82.95,83.01,82.88,82.99,18663.0,82.5112,82.5708,82.4415,82.551,18663.0
2025-05-28 11:40:00,82.99,83.05,82.84,82.84,13147.0,82.551,82.6106,82.4017,82.4017,13147.0
2025-05-28 11:45:00,82.84,83.07,82.83,83.04,21894.0,82.4017,82.6305,82.3918,82.6007,21894.0
2025-05-28 11:50:00,83.04,83.11,83.03,83.1,11043.0,82.6007,82.6703,82.5907,82.6604,11043.0
2025-05-28 11:55:00,83.1,83.15,83.1,83.12,7996.0,82.6604,82.7101,82.6604,82.6803,7996.0
2025-05-28 12:00:00,83.12,83.13,83.05,83.05,8845.0,82.6803,82.6902,82.6106,82.6106,8845.0
2025-05-28 12:05:00,83.05,83.1,83.03,83.1,11560.0,82.6106,82.6604,82.5907,82.6604,11560.0
2025-05-28 12:10:00,83.09,83.09,83.03,83.05,10713.0,82.6504,82.6504,82.5907,82.6106,10713.0
2025-05-28 12:15:00,83.05,83.13,83.02,83.11,10881.0,82.6106,82.6902,82.5808,82.6703,10881.0
2025-05-28 12:20:00,83.11,83.11,83.05,83.06,6645.0,82.6703,82.6703,82.6106,82.6206,6645.0
2025-05-28 12:25:00,83.07,83.12,83.05,83.05,14900.0,82.6305,82.6803,82.6106,82.6106,14900.0
2025-05-28 12:30:00,83.05,83.07,83.01,83.03,14506.0,82.6106,82.6305,82.5708,82.5907,14506.0
2025-05-28 12:35:00,83.05,83.16,83.05,83.14,11025.0,82.6106,82.7201,82.6106,82.7002,11025.0
2025-05-28 12:40:00,83.14,83.17,83.1,83.17,6487.0,82.7002,82.73,82.6604,82.73,6487.0
2025-05-28 12:45:00,83.17,83.22,83.17,83.19,11295.0,82.73,82.7797,82.73,82.7499,11295.0
2025-05-28 12:50:00,83.2,83.2,83.11,83.11,4609.0,82.7598,82.7598,82.6703,82.6703,4609.0
2025-05-28 12:55:00,83.11,83.14,83.08,83.12,13636.0,82.6703,82.7002,82.6405,82.6803,13636.0
2025-05-28 13:00:00,83.12,83.2,83.11,83.19,9782.0,82.6803,82.7598,82.6703,82.7499,9782.0
2025-05-28 13:05:00,83.2,83.2,83.15,83.16,9867.0,82.7598,82.7598,82.7101,82.7201,9867.0
2025-05-28 13:10:00,83.16,83.19,83.14,83.17,9385.0,82.7201,82.7499,82.7002,82.73,9385.0
2025-05-28 13:15:00,83.15,83.25,83.15,83.23,21156.0,82.7101,82.8096,82.7101,82.7897,21156.0
2025-05-28 13:20:00,83.22,83.29,83.22,83.25,14681.0,82.7797,82.8494,82.7797,82.8096,14681.0
2025-05-28 13:25:00,83.25,83.26,83.22,83.25,14816.0,82.8096,82.8195,82.7797,82.8096,14816.0
2025-05-28 13:30:00,83.25,83.25,83.16,83.18,8945.0,82.8096,82.8096,82.7201,82.7399,8945.0
2025-05-28 13:35:00,83.17,83.18,83.06,83.1,9076.0,82.73,82.7399,82.6206,82.6604,9076.0
2025-05-28 13:40:00,83.1,83.1,83.02,83.05,11875.0,82.6604,82.6604,82.5808,82.6106,11875.0
2025-05-28 13:45:00,83.05,83.12,83.05,83.12,11529.0,82.6106,82.6803,82.6106,82.6803,11529.0
2025-05-28 13:50:00,83.11,83.13,83.07,83.11,9999.0,82.6703,82.6902,82.6305,82.6703,9999.0
2025-05-28 13:55:00,83.11,83.15,83.05,83.06,11777.0,82.6703,82.7101,82.6106,82.6206,11777.0
2025-05-28 14:00:00,83.06,83.15,83.06,83.13,8769.0,82.6206,82.7101,82.6206,82.6902,8769.0
2025-05-28 14:05:00,83.13,83.14,83.05,83.07,10119.0,82.6902,82.7002,82.6106,82.6305,10119.0
2025-05-28 14:10:00,83.05,83.1,83.05,83.09,10918.0,82.6106,82.6604,82.6106,82.6504,10918.0
2025-05-28 14:15:00,83.08,83.14,83.06,83.12,23496.0,82.6405,82.7002,82.6206,82.6803,23496.0
2025-05-28 14:20:00,83.12,83.14,83.04,83.08,16132.0,82.6803,82.7002,82.6007,82.6405,16132.0
2025-05-28 14:25:00,83.08,83.16,83.08,83.15,13560.0,82.6405,82.7201,82.6405,82.7101,13560.0
2025-05-28 14:30:00,83.16,83.2,83.1,83.1,14144.0,82.7201,82.7598,82.6604,82.6604,14144.0
2025-05-28 14:35:00,83.11,83.15,83.09,83.1,11270.0,82.6703,82.7101,82.6504,82.6604,11270.0
2025-05-28 14:40:00,83.11,83.14,83.06,83.06,10731.0,82.6703,82.7002,82.6206,82.6206,10731.0
2025-05-28 14:45:00,83.09,83.13,83.06,83.09,16980.0,82.6504,82.6902,82.6206,82.6504,16980.0
2025-05-28 14:50:00,83.1,83.1,82.83,82.99,22454.0,82.6604,82.6604,82.3918,82.551,22454.0
2025-05-28 14:55:00,82.99,83.1,82.97,83.09,21711.0,82.551,82.6604,82.5311,82.6504,21711.0
2025-05-28 15:00:00,83.07,83.14,83.07,83.12,17936.0,82.6305,82.7002,82.6305,82.6803,17936.0
2025-05-28 15:05:00,83.12,83.19,83.12,83.16,17850.0,82.6803,82.7499,82.6803,82.7201,17850.0
2025-05-28 15:10:00,83.15,83.18,83.03,83.03,23933.0,82.7101,82.7399,82.5907,82.5907,23933.0
2025-05-28 15:15:00,83.05,83.11,83.01,83.09,22513.0,82.6106,82.6703,82.5708,82.6504,22513.0
2025-05-28 15:20:00,83.07,83.09,82.97,82.99,18402.0,82.6305,82.6504,82.5311,82.551,18402.0
2025-05-28 15:25:00,82.99,83.03,82.94,82.95,21298.0,82.551,82.5907,82.5012,82.5112,21298.0
2025-05-28 15:30:00,82.94,82.95,82.84,82.84,27105.0,82.5012,82.5112,82.4017,82.4017,27105.0
2025-05-28 15:35:00,82.84,82.86,82.79,82.84,48049.0,82.4017,82.4216,82.352,82.4017,48049.0
2025-05-28 15:40:00,82.84,82.92,82.82,82.91,33081.0,82.4017,82.4813,82.3819,82.4714,33081.0
2025-05-28 15:45:00,82.91,82.91,82.75,82.75,44455.0,82.4714,82.4714,82.3122,82.3122,44455.0
2025-05-28 15:50:00,82.71,82.79,82.67,82.7,33397.0,82.2724,82.352,82.2326,82.2625,33397.0
2025-05-28 15:55:00,82.7,82.79,82.64,82.77,157152.0,82.2625,82.352,82.2028,82.3321,157152.0
2025-05-29 09:30:00,82.59,83.06,82.59,82.84,23364.0,82.1531,82.6206,82.1531,82.4017,23364.0
2025-05-29 09:35:00,82.93,83.03,82.88,83.02,10910.0,82.4913,82.5907,82.4415,82.5808,10910.0
2025-05-29 09:40:00,83.0,83.1,82.88,82.89,10596.0,82.5609,82.6604,82.4415,82.4515,10596.0
2025-05-29 09:45:00,82.9,83.08,82.88,82.94,12140.0,82.4614,82.6405,82.4415,82.5012,12140.0
2025-05-29 09:50:00,82.93,82.93,82.81,82.92,11137.0,82.4913,82.4913,82.3719,82.4813,11137.0
2025-05-29 09:55:00,82.92,82.92,82.75,82.9,11759.0,82.4813,82.4813,82.3122,82.4614,11759.0
2025-05-29 10:00:00,82.89,82.98,82.82,82.89,17856.0,82.4515,82.541,82.3819,82.4515,17856.0
2025-05-29 10:05:00,82.89,82.9,82.69,82.77,12797.0,82.4515,82.4614,82.2525,82.3321,12797.0
2025-05-29 10:10:00,82.77,82.88,82.75,82.76,17797.0,82.3321,82.4415,82.3122,82.3222,17797.0
2025-05-29 10:15:00,82.77,82.86,82.71,82.71,12031.0,82.3321,82.4216,82.2724,82.2724,12031.0
2025-05-29 10:20:00,82.71,83.01,82.71,83.0,12797.0,82.2724,82.5708,82.2724,82.5609,12797.0
2025-05-29 10:25:00,83.0,83.04,82.94,82.96,13277.0,82.5609,82.6007,82.5012,82.5211,13277.0
2025-05-29 10:30:00,82.97,83.03,82.79,82.8,14253.0,82.5311,82.5907,82.352,82.362,14253.0
2025-05-29 10:35:00,82.8,82.92,82.8,82.82,14920.0,82.362,82.4813,82.362,82.3819,14920.0
2025-05-29 10:40:00,82.82,82.82,82.74,82.77,10671.0,82.3819,82.3819,82.3023,82.3321,10671.0
2025-05-29 10:45:00,82.76,82.8,82.7,82.73,10429.0,82.3222,82.362,82.2625,82.2923,10429.0
2025-05-29 10:50:00,82.75,82.76,82.7,82.71,10826.0,82.3122,82.3222,82.2625,82.2724,10826.0
2025-05-29 10:55:00,82.68,82.82,82.68,82.77,13029.0,82.2426,82.3819,82.2426,82.3321,13029.0
2025-05-29 11:00:00,82.77,82.82,82.65,82.66,5590.0,82.3321,82.3819,82.2127,82.2227,5590.0
2025-05-29 11:05:00,82.65,82.8,82.64,82.78,12645.0,82.2127,82.362,82.2028,82.3421,12645.0
2025-05-29 11:10:00,82.76,82.91,82.75,82.82,12163.0,82.3222,82.4714,82.3122,82.3819,12163.0
2025-05-29 11:15:00,82.84,82.91,82.82,82.91,10549.0,82.4017,82.4714,82.3819,82.4714,10549.0
2025-05-29 11:20:00,82.88,82.97,82.86,82.95,12388.0,82.4415,82.5311,82.4216,82.5112,12388.0
2025-05-29 11:25:00,82.95,83.0,82.94,82.98,8819.0,82.5112,82.5609,82.5012,82.541,8819.0
2025-05-29 11:30:00,82.98,83.0,82.77,82.81,131677.0,82.541,82.5609,82.3321,82.3719,131677.0
2025-05-29 11:35:00,82.84,82.9,82.78,82.79,10962.0,82.4017,82.4614,82.3421,82.352,10962.0
2025-05-29 11:40:00,82.77,82.89,82.77,82.87,10022.0,82.3321,82.4515,82.3321,82.4316,10022.0
2025-05-29 11:45:00,82.85,82.92,82.84,82.84,9461.0,82.4117,82.4813,82.4017,82.4017,9461.0
2025-05-29 11:50:00,82.87,83.0,82.86,82.94,11801.0,82.4316,82.5609,82.4216,82.5012,11801.0
2025-05-29 11:55:00,82.93,82.97,82.72,82.78,10099.0,82.4913,82.5311,82.2824,82.3421,10099.0
2025-05-29 12:00:00,82.76,82.9,82.66,82.9,22706.0,82.3222,82.4614,82.2227,82.4614,22706.0
2025-05-29 12:05:00,82.9,82.9,82.85,82.88,9913.0,82.4614,82.4614,82.4117,82.4415,9913.0
2025-05-29 12:10:00,82.86,83.0,82.84,83.0,10340.0,82.4216,82.5609,82.4017,82.5609,10340.0
2025-05-29 12:15:00,83.01,83.1,83.0,83.09,8943.0,82.5708,82.6604,82.5609,82.6504,8943.0
2025-05-29 12:20:00,83.11,83.11,83.03,83.06,9600.0,82.6703,82.6703,82.5907,82.6206,9600.0
2025-05-29 12:25:00,83.06,83.14,83.04,83.12,13115.0,82.6206,82.7002,82.6007,82.6803,13115.0
2025-05-29 12:30:00,83.12,83.16,83.11,83.12,8375.0,82.6803,82.7201,82.6703,82.6803,8375.0
2025-05-29 12:35:00,83.12,83.15,83.09,83.14,17878.0,82.6803,82.7101,82.6504,82.7002,17878.0
2025-05-29 12:40:00,83.14,83.17,83.13,83.17,8872.0,82.7002,82.73,82.6902,82.73,8872.0
2025-05-29 12:45:00,83.16,83.18,83.13,83.15,15102.0,82.7201,82.7399,82.6902,82.7101,15102.0
2025-05-29 12:50:00,83.13,83.17,83.11,83.17,13036.0,82.6902,82.73,82.6703,82.73,13036.0
2025-05-29 12:55:00,83.19,83.27,83.16,83.23,13420.0,82.7499,82.8295,82.7201,82.7897,13420.0
2025-05-29 13:00:00,83.23,83.36,83.23,83.32,15599.0,82.7897,82.919,82.7897,82.8792,15599.0
2025-05-29 13:05:00,83.32,83.36,83.27,83.27,9916.0,82.8792,82.919,82.8295,82.8295,9916.0
2025-05-29 13:10:00,83.28,83.35,83.28,83.31,10992.0,82.8394,82.909,82.8394,82.8693,10992.0
2025-05-29 13:15:00,83.31,83.36,83.26,83.29,16937.0,82.8693,82.919,82.8195,82.8494,16937.0
2025-05-29 13:20:00,83.31,83.36,83.3,83.32,11757.0,82.8693,82.919,82.8593,82.8792,11757.0
2025-05-29 13:25:00,83.32,83.33,83.28,83.31,13014.0,82.8792,82.8892,82.8394,82.8693,13014.0
2025-05-29 13:30:00,83.31,83.35,83.28,83.29,13738.0,82.8693,82.909,82.8394,82.8494,13738.0
2025-05-29 13:35:00,83.28,83.33,83.26,83.33,13355.0,82.8394,82.8892,82.8195,82.8892,13355.0
2025-05-29 13:40:00,83.34,83.38,83.33,83.36,7479.0,82.8991,82.9389,82.8892,82.919,7479.0
2025-05-29 13:45:00,83.37,83.46,83.37,83.44,11475.0,82.9289,83.0185,82.9289,82.9986,11475.0
2025-05-29 13:50:00,83.45,83.5,83.44,83.44,15141.0,83.0085,83.0583,82.9986,82.9986,15141.0
2025-05-29 13:55:00,83.43,83.48,83.42,83.47,11339.0,82.9886,83.0384,82.9787,83.0284,11339.0
2025-05-29 14:00:00,83.46,83.54,83.4,83.48,18287.0,83.0185,83.098,82.9588,83.0384,18287.0
2025-05-29 14:05:00,83.49,83.55,83.46,83.52,112783.0,83.0483,83.108,83.0185,83.0781,112783.0
2025-05-29 14:10:00,83.52,83.56,83.5,83.56,11822.0,83.0781,83.1179,83.0583,83.1179,11822.0
2025-05-29 14:15:00,83.54,83.57,83.48,83.52,16023.0,83.098,83.1279,83.0384,83.0781,16023.0
2025-05-29 14:20:00,83.5,83.61,83.48,83.61,15711.0,83.0583,83.1677,83.0384,83.1677,15711.0
2025-05-29 14:25:00,83.61,83.68,83.6,83.63,14106.0,83.1677,83.2373,83.1577,83.1876,14106.0
2025-05-29 14:30:00,83.63,83.68,83.61,83.64,13412.0,83.1876,83.2373,83.1677,83.1975,13412.0
2025-05-29 14:35:00,83.65,83.68,83.62,83.65,14363.0,83.2075,83.2373,83.1776,83.2075,14363.0
2025-05-29 14:40:00,83.66,83.72,83.65,83.71,19130.0,83.2174,83.2771,83.2075,83.2671,19130.0
2025-05-29 14:45:00,83.72,83.78,83.7,83.74,15558.0,83.2771,83.3368,83.2572,83.297,15558.0
2025-05-29 14:50:00,83.74,83.77,83.72,83.72,23304.0,83.297,83.3268,83.2771,83.2771,23304.0
2025-05-29 14:55:00,83.72,83.74,83.64,83.69,29299.0,83.2771,83.297,83.1975,83.2472,29299.0
2025-05-29 15:00:00,83.7,83.74,83.68,83.71,18943.0,83.2572,83.297,83.2373,83.2671,18943.0
2025-05-29 15:05:00,83.71,83.72,83.61,83.66,31750.0,83.2671,83.2771,83.1677,83.2174,31750.0
2025-05-29 15:10:00,83.66,83.75,83.65,83.73,25501.0,83.2174,83.3069,83.2075,83.287,25501.0
2025-05-29 15:15:00,83.73,83.78,83.71,83.77,26705.0,83.287,83.3368,83.2671,83.3268,26705.0
2025-05-29 15:20:00,83.76,83.77,83.69,83.71,25580.0,83.3169,83.3268,83.2472,83.2671,25580.0
2025-05-29 15:25:00,83.73,83.74,83.5,83.51,40553.0,83.287,83.297,83.0583,83.0682,40553.0
2025-05-29 15:30:00,83.51,83.63,83.5,83.52,42433.0,83.0682,83.1876,83.0583,83.0781,42433.0
2025-05-29 15:35:00,83.52,83.59,83.48,83.48,37188.0,83.0781,83.1478,83.0384,83.0384,37188.0
2025-05-29 15:40:00,83.48,83.57,83.48,83.55,44259.0,83.0384,83.1279,83.0384,83.108,44259.0
2025-05-29 15:45:00,83.56,83.67,83.54,83.54,71009.0,83.1179,83.2274,83.098,83.098,71009.0
2025-05-29 15:50:00,83.55,83.61,83.47,83.48,72541.0,83.108,83.1677,83.0284,83.0384,72541.0
2025-05-29 15:55:00,83.49,83.64,83.47,83.62,172853.0,83.0483,83.1975,83.0284,83.1776,172853.0
2025-05-30 09:30:00,83.27,83.69,83.11,83.66,43297.0,82.8295,83.2472,82.6703,83.2174,43297.0
2025-05-30 09:35:00,83.63,83.72,83.59,83.64,13970.0,83.1876,83.2771,83.1478,83.1975,13970.0
2025-05-30 09:40:00,83.64,83.74,83.63,83.73,9346.0,83.1975,83.297,83.1876,83.287,9346.0
2025-05-30 09:45:00,83.72,83.8,83.6,83.6,13964.0,83.2771,83.3567,83.1577,83.1577,13964.0
2025-05-30 09:50:00,83.59,83.84,83.59,83.83,14856.0,83.1478,83.3965,83.1478,83.3865,14856.0
2025-05-30 09:55:00,83.84,83.87,83.63,83.67,15843.0,83.3965,83.4263,83.1876,83.2274,15843.0
2025-05-30 10:00:00,83.72,83.92,83.69,83.86,20422.0,83.2771,83.476,83.2472,83.4163,20422.0
2025-05-30 10:05:00,83.89,83.95,83.85,83.93,24512.0,83.4462,83.5059,83.4064,83.486,24512.0
2025-05-30 10:10:00,83.93,83.98,83.84,83.92,19419.0,83.486,83.5357,83.3965,83.476,19419.0
2025-05-30 10:15:00,83.93,84.05,83.89,84.04,21320.0,83.486,83.6053,83.4462,83.5954,21320.0
2025-05-30 10:20:00,84.04,84.05,83.97,84.03,20497.0,83.5954,83.6053,83.5258,83.5854,20497.0
2025-05-30 10:25:00,84.03,84.09,83.92,83.93,21892.0,83.5854,83.6451,83.476,83.486,21892.0
2025-05-30 10:30:00,83.97,84.09,83.97,84.08,15376.0,83.5258,83.6451,83.5258,83.6352,15376.0
2025-05-30 10:35:00,84.08,84.08,83.98,83.98,25868.0,83.6352,83.6352,83.5357,83.5357,25868.0
2025-05-30 10:40:00,83.98,84.0,83.9,83.91,20129.0,83.5357,83.5556,83.4561,83.4661,20129.0
2025-05-30 10:45:00,83.9,83.94,83.86,83.91,16254.0,83.4561,83.4959,83.4163,83.4661,16254.0
2025-05-30 10:50:00,83.9,83.97,83.89,83.95,24005.0,83.4561,83.5258,83.4462,83.5059,24005.0
2025-05-30 10:55:00,83.97,84.03,83.87,83.89,20126.0,83.5258,83.5854,83.4263,83.4462,20126.0
2025-05-30 11:00:00,83.89,83.9,83.81,83.89,19396.0,83.4462,83.4561,83.3666,83.4462,19396.0
2025-05-30 11:05:00,83.9,83.98,83.88,83.92,20932.0,83.4561,83.5357,83.4362,83.476,20932.0
2025-05-30 11:10:00,83.94,83.98,83.92,83.93,21284.0,83.4959,83.5357,83.476,83.486,21284.0
2025-05-30 11:15:00,83.92,83.92,83.8,83.87,19811.0,83.476,83.476,83.3567,83.4263,19811.0
2025-05-30 11:20:00,83.88,84.02,83.88,83.98,18211.0,83.4362,83.5755,83.4362,83.5357,18211.0
2025-05-30 11:25:00,83.98,84.1,83.94,84.06,21700.0,83.5357,83.6551,83.4959,83.6153,21700.0
2025-05-30 11:30:00,84.06,84.09,83.93,83.97,20468.0,83.6153,83.6451,83.486,83.5258,20468.0
2025-05-30 11:35:00,83.95,84.02,83.92,84.01,51344.0,83.5059,83.5755,83.476,83.5656,51344.0
2025-05-30 11:40:00,84.01,84.01,83.91,83.93,17155.0,83.5656,83.5656,83.4661,83.486,17155.0
2025-05-30 11:45:00,83.93,84.01,83.9,84.01,19611.0,83.486,83.5656,83.4561,83.5656,19611.0
2025-05-30 11:50:00,84.02,84.04,83.97,84.0,17632.0,83.5755,83.5954,83.5258,83.5556,17632.0
2025-05-30 11:55:00,84.0,84.02,83.93,83.97,16153.0,83.5556,83.5755,83.486,83.5258,16153.0
2025-05-30 12:00:00,83.97,84.02,83.96,84.0,16095.0,83.5258,83.5755,83.5158,83.5556,16095.0
2025-05-30 12:05:00,83.99,84.12,83.99,84.1,13315.0,83.5457,83.675,83.5457,83.6551,13315.0
2025-05-30 12:10:00,84.11,84.18,84.11,84.14,13358.0,83.665,83.7347,83.665,83.6949,13358.0
2025-05-30 12:15:00,84.13,84.13,84.01,84.08,12340.0,83.6849,83.6849,83.5656,83.6352,12340.0
2025-05-30 12:20:00,84.07,84.1,84.02,84.05,13670.0,83.6252,83.6551,83.5755,83.6053,13670.0
2025-05-30 12:25:00,84.05,84.08,83.84,83.89,18272.0,83.6053,83.6352,83.3965,83.4462,18272.0
2025-05-30 12:30:00,83.91,83.94,83.8,83.89,12445.0,83.4661,83.4959,83.3567,83.4462,12445.0
2025-05-30 12:35:00,83.9,84.11,83.88,84.11,13023.0,83.4561,83.665,83.4362,83.665,13023.0
2025-05-30 12:40:00,84.13,84.15,83.99,84.0,14291.0,83.6849,83.7048,83.5457,83.5556,14291.0
2025-05-30 12:45:00,84.0,84.03,83.95,84.02,15285.0,83.5556,83.5854,83.5059,83.5755,15285.0
2025-05-30 12:50:00,84.02,84.07,83.99,84.04,12004.0,83.5755,83.6252,83.5457,83.5954,12004.0
2025-05-30 12:55:00,84.04,84.08,84.02,84.05,15748.0,83.5954,83.6352,83.5755,83.6053,15748.0
2025-05-30 13:00:00,84.03,84.15,84.02,84.1,14646.0,83.5854,83.7048,83.5755,83.6551,14646.0
2025-05-30 13:05:00,84.12,84.17,84.11,84.14,15904.0,83.675,83.7247,83.665,83.6949,15904.0
2025-05-30 13:10:00,84.14,84.15,84.04,84.08,11664.0,83.6949,83.7048,83.5954,83.6352,11664.0
2025-05-30 13:15:00,84.08,84.16,84.06,84.12,15066.0,83.6352,83.7148,83.6153,83.675,15066.0
2025-05-30 13:20:00,84.17,84.2,84.1,84.15,15358.0,83.7247,83.7545,83.6551,83.7048,15358.0
2025-05-30 13:25:00,84.15,84.21,84.11,84.19,14334.0,83.7048,83.7645,83.665,83.7446,14334.0
2025-05-30 13:30:00,84.23,84.27,84.15,84.17,32292.0,83.7844,83.8242,83.7048,83.7247,32292.0
2025-05-30 13:35:00,84.19,84.21,84.12,84.19,20987.0,83.7446,83.7645,83.675,83.7446,20987.0
2025-05-30 13:40:00,84.18,84.21,84.13,84.13,15382.0,83.7347,83.7645,83.6849,83.6849,15382.0
2025-05-30 13:45:00,84.14,84.19,84.13,84.18,13301.0,83.6949,83.7446,83.6849,83.7347,13301.0
2025-05-30 13:50:00,84.17,84.27,84.17,84.25,16539.0,83.7247,83.8242,83.7247,83.8043,16539.0
2025-05-30 13:55:00,84.26,84.26,84.16,84.16,10278.0,83.8142,83.8142,83.7148,83.7148,10278.0
2025-05-30 14:00:00,84.18,84.31,84.18,84.31,22292.0,83.7347,83.864,83.7347,83.864,22292.0
2025-05-30 14:05:00,84.3,84.35,84.26,84.31,18622.0,83.854,83.9038,83.8142,83.864,18622.0
2025-05-30 14:10:00,84.31,84.35,84.3,84.32,18826.0,83.864,83.9038,83.854,83.8739,18826.0
2025-05-30 14:15:00,84.34,84.42,84.3,84.41,16269.0,83.8938,83.9734,83.854,83.9634,16269.0
2025-05-30 14:20:00,84.41,84.42,84.36,84.38,18861.0,83.9634,83.9734,83.9137,83.9336,18861.0
2025-05-30 14:25:00,84.39,84.41,84.35,84.37,16028.0,83.9435,83.9634,83.9038,83.9237,16028.0
2025-05-30 14:30:00,84.37,84.39,84.27,84.28,17298.0,83.9237,83.9435,83.8242,83.8341,17298.0
2025-05-30 14:35:00,84.27,84.37,84.27,84.35,13329.0,83.8242,83.9237,83.8242,83.9038,13329.0
2025-05-30 14:40:00,84.35,84.38,84.32,84.33,11160.0,83.9038,83.9336,83.8739,83.8839,11160.0
2025-05-30 14:45:00,84.34,84.43,84.34,84.43,17147.0,83.8938,83.9833,83.8938,83.9833,17147.0
2025-05-30 14:50:00,84.43,84.5,84.43,84.48,20412.0,83.9833,84.053,83.9833,84.0331,20412.0
2025-05-30 14:55:00,84.47,84.53,84.46,84.52,18956.0,84.0231,84.0828,84.0132,84.0729,18956.0
2025-05-30 15:00:00,84.51,84.59,84.49,84.57,23889.0,84.0629,84.1425,84.043,84.1226,23889.0
2025-05-30 15:05:00,84.57,84.61,84.55,84.56,29372.0,84.1226,84.1624,84.1027,84.1126,29372.0
2025-05-30 15:10:00,84.55,84.7,84.55,84.68,53665.0,84.1027,84.2519,84.1027,84.232,53665.0
2025-05-30 15:15:00,84.67,84.82,84.64,84.77,60399.0,84.2221,84.3713,84.1922,84.3215,60399.0
2025-05-30 15:20:00,84.79,84.8,84.72,84.76,45212.0,84.3414,84.3514,84.2718,84.3116,45212.0
2025-05-30 15:25:00,84.77,84.86,84.76,84.8,51230.0,84.3215,84.4111,84.3116,84.3514,51230.0
2025-05-30 15:30:00,84.79,84.87,84.72,84.85,82610.0,84.3414,84.421,84.2718,84.4011,82610.0
2025-05-30 15:35:00,84.85,84.92,84.74,84.77,91987.0,84.4011,84.4707,84.2917,84.3215,91987.0
2025-05-30 15:40:00,84.75,84.75,84.62,84.64,74331.0,84.3016,84.3016,84.1723,84.1922,74331.0
2025-05-30 15:45:00,84.63,84.7,84.52,84.55,112316.0,84.1823,84.2519,84.0729,84.1027,112316.0
2025-05-30 15:50:00,84.55,84.69,84.53,84.56,64023.0,84.1027,84.242,84.0828,84.1126,64023.0
2025-05-30 15:55:00,84.56,84.66,84.45,84.61,409238.0,84.1126,84.2121,84.0032,84.1624,409238.0
2025-06-02 09:30:00,84.11,84.44,84.09,84.24,38915.0,83.665,83.9933,83.6451,83.7943,38915.0
2025-06-02 09:35:00,84.2,84.24,83.96,84.01,26989.0,83.7545,83.7943,83.5158,83.5656,26989.0
2025-06-02 09:40:00,84.01,84.33,83.96,84.24,15460.0,83.5656,83.8839,83.5158,83.7943,15460.0
2025-06-02 09:45:00,84.3,84.47,84.23,84.42,19887.0,83.854,84.0231,83.7844,83.9734,19887.0
2025-06-02 09:50:00,84.42,84.44,84.31,84.42,14068.0,83.9734,83.9933,83.864,83.9734,14068.0
2025-06-02 09:55:00,84.43,84.53,84.31,84.31,23010.0,83.9833,84.0828,83.864,83.864,23010.0
2025-06-02 10:00:00,84.29,84.33,84.2,84.26,21467.0,83.8441,83.8839,83.7545,83.8142,21467.0
2025-06-02 10:05:00,84.26,84.46,84.25,84.39,18981.0,83.8142,84.0132,83.8043,83.9435,18981.0
2025-06-02 10:10:00,84.37,84.62,84.35,84.58,35455.0,83.9237,84.1723,83.9038,84.1325,35455.0
2025-06-02 10:15:00,84.59,84.62,84.52,84.56,17783.0,84.1425,84.1723,84.0729,84.1126,17783.0
2025-06-02 10:20:00,84.56,84.74,84.56,84.59,20093.0,84.1126,84.2917,84.1126,84.1425,20093.0
2025-06-02 10:25:00,84.6,84.67,84.59,84.6,14129.0,84.1524,84.2221,84.1425,84.1524,14129.0
2025-06-02 10:30:00,84.6,84.85,84.59,84.84,25119.0,84.1524,84.4011,84.1425,84.3912,25119.0
2025-06-02 10:35:00,84.83,84.84,84.74,84.8,13704.0,84.3812,84.3912,84.2917,84.3514,13704.0
2025-06-02 10:40:00,84.8,84.83,84.71,84.71,11364.0,84.3514,84.3812,84.2619,84.2619,11364.0
2025-06-02 10:45:00,84.71,84.83,84.71,84.79,10189.0,84.2619,84.3812,84.2619,84.3414,10189.0
2025-06-02 10:50:00,84.79,85.03,84.79,85.01,48453.0,84.3414,84.5802,84.3414,84.5603,48453.0
2025-06-02 10:55:00,84.99,85.04,84.86,84.86,47833.0,84.5404,84.5901,84.4111,84.4111,47833.0
2025-06-02 11:00:00,84.88,84.9,84.74,84.78,25167.0,84.431,84.4508,84.2917,84.3315,25167.0
2025-06-02 11:05:00,84.81,84.88,84.8,84.86,27214.0,84.3613,84.431,84.3514,84.4111,27214.0
2025-06-02 11:10:00,84.85,84.97,84.84,84.9,12540.0,84.4011,84.5205,84.3912,84.4508,12540.0
2025-06-02 11:15:00,84.9,84.99,84.88,84.97,13251.0,84.4508,84.5404,84.431,84.5205,13251.0
2025-06-02 11:20:00,84.97,85.0,84.91,84.91,23822.0,84.5205,84.5503,84.4608,84.4608,23822.0
2025-06-02 11:25:00,84.92,84.93,84.8,84.84,11265.0,84.4707,84.4807,84.3514,84.3912,11265.0
2025-06-02 11:30:00,84.85,84.89,84.83,84.86,15074.0,84.4011,84.4409,84.3812,84.4111,15074.0
2025-06-02 11:35:00,84.88,85.04,84.84,84.97,40757.0,84.431,84.5901,84.3912,84.5205,40757.0
2025-06-02 11:40:00,84.97,85.08,84.96,85.05,31153.0,84.5205,84.6299,84.5105,84.6001,31153.0
2025-06-02 11:45:00,85.04,85.1,85.03,85.04,24561.0,84.5901,84.6498,84.5802,84.5901,24561.0
2025-06-02 11:50:00,85.04,85.1,85.02,85.05,26941.0,84.5901,84.6498,84.5702,84.6001,26941.0
2025-06-02 11:55:00,85.05,85.05,84.97,85.04,44525.0,84.6001,84.6001,84.5205,84.5901,44525.0
2025-06-02 12:00:00,85.04,85.05,84.87,84.87,16948.0,84.5901,84.6001,84.421,84.421,16948.0
2025-06-02 12:05:00,84.88,84.88,84.74,84.76,9411.0,84.431,84.431,84.2917,84.3116,9411.0
2025-06-02 12:10:00,84.76,84.79,84.73,84.79,16280.0,84.3116,84.3414,84.2817,84.3414,16280.0
2025-06-02 12:15:00,84.77,84.83,84.72,84.83,13054.0,84.3215,84.3812,84.2718,84.3812,13054.0
2025-06-02 12:20:00,84.81,84.84,84.78,84.83,32081.0,84.3613,84.3912,84.3315,84.3812,32081.0
2025-06-02 12:25:00,84.82,84.89,84.8,84.88,12511.0,84.3713,84.4409,84.3514,84.431,12511.0
2025-06-02 12:30:00,84.89,84.93,84.86,84.92,11975.0,84.4409,84.4807,84.4111,84.4707,11975.0
2025-06-02 12:35:00,84.91,84.91,84.86,84.87,10654.0,84.4608,84.4608,84.4111,84.421,10654.0
2025-06-02 12:40:00,84.86,84.92,84.85,84.9,6203.0,84.4111,84.4707,84.4011,84.4508,6203.0
2025-06-02 12:45:00,84.92,84.93,84.86,84.92,14874.0,84.4707,84.4807,84.4111,84.4707,14874.0
2025-06-02 12:50:00,84.92,85.06,84.91,85.02,13863.0,84.4707,84.61,84.4608,84.5702,13863.0
2025-06-02 12:55:00,85.05,85.1,85.04,85.09,13015.0,84.6001,84.6498,84.5901,84.6398,13015.0
2025-06-02 13:00:00,85.08,85.16,85.08,85.11,8534.0,84.6299,84.7095,84.6299,84.6597,8534.0
2025-06-02 13:05:00,85.12,85.27,85.11,85.27,16803.0,84.6697,84.8189,84.6597,84.8189,16803.0
2025-06-02 13:10:00,85.27,85.28,85.17,85.17,13459.0,84.8189,84.8288,84.7194,84.7194,13459.0
2025-06-02 13:15:00,85.2,85.2,85.1,85.11,11314.0,84.7493,84.7493,84.6498,84.6597,11314.0
2025-06-02 13:20:00,85.13,85.16,85.06,85.13,14865.0,84.6796,84.7095,84.61,84.6796,14865.0
2025-06-02 13:25:00,85.15,85.15,85.01,85.02,8533.0,84.6995,84.6995,84.5603,84.5702,8533.0
2025-06-02 13:30:00,85.02,85.09,85.02,85.04,10610.0,84.5702,84.6398,84.5702,84.5901,10610.0
2025-06-02 13:35:00,85.04,85.08,85.01,85.05,12129.0,84.5901,84.6299,84.5603,84.6001,12129.0
2025-06-02 13:40:00,85.05,85.05,85.0,85.0,10050.0,84.6001,84.6001,84.5503,84.5503,10050.0
2025-06-02 13:45:00,85.01,85.09,84.99,85.08,9549.0,84.5603,84.6398,84.5404,84.6299,9549.0
2025-06-02 13:50:00,85.07,85.08,85.05,85.07,10907.0,84.6199,84.6299,84.6001,84.6199,10907.0
2025-06-02 13:55:00,85.07,85.11,85.05,85.07,11786.0,84.6199,84.6597,84.6001,84.6199,11786.0
2025-06-02 14:00:00,85.08,85.15,85.07,85.08,13132.0,84.6299,84.6995,84.6199,84.6299,13132.0
2025-06-02 14:05:00,85.09,85.12,85.03,85.04,11220.0,84.6398,84.6697,84.5802,84.5901,11220.0
2025-06-02 14:10:00,85.03,85.12,85.03,85.11,6265.0,84.5802,84.6697,84.5802,84.6597,6265.0
2025-06-02 14:15:00,85.11,85.26,85.09,85.2,15310.0,84.6597,84.8089,84.6398,84.7493,15310.0
2025-06-02 14:20:00,85.2,85.34,85.19,85.28,13353.0,84.7493,84.8885,84.7393,84.8288,13353.0
2025-06-02 14:25:00,85.25,85.26,85.22,85.23,8976.0,84.799,84.8089,84.7692,84.7791,8976.0
2025-06-02 14:30:00,85.23,85.29,85.22,85.27,6934.0,84.7791,84.8388,84.7692,84.8189,6934.0
2025-06-02 14:35:00,85.27,85.3,85.26,85.28,7743.0,84.8189,84.8487,84.8089,84.8288,7743.0
2025-06-02 14:40:00,85.31,85.37,85.29,85.34,11131.0,84.8587,84.9184,84.8388,84.8885,11131.0
2025-06-02 14:45:00,85.35,85.36,85.31,85.35,10466.0,84.8985,84.9084,84.8587,84.8985,10466.0
2025-06-02 14:50:00,85.34,85.39,85.34,85.36,9012.0,84.8885,84.9383,84.8885,84.9084,9012.0
2025-06-02 14:55:00,85.37,85.45,85.37,85.44,9899.0,84.9184,84.9979,84.9184,84.988,9899.0
2025-06-02 15:00:00,85.43,85.47,85.42,85.47,16890.0,84.978,85.0178,84.9681,85.0178,16890.0
2025-06-02 15:05:00,85.46,85.49,85.43,85.46,18159.0,85.0079,85.0377,84.978,85.0079,18159.0
2025-06-02 15:10:00,85.47,85.55,85.47,85.52,28868.0,85.0178,85.0974,85.0178,85.0676,28868.0
2025-06-02 15:15:00,85.53,85.54,85.46,85.47,17264.0,85.0775,85.0875,85.0079,85.0178,17264.0
2025-06-02 15:20:00,85.47,85.55,85.45,85.55,21864.0,85.0178,85.0974,84.9979,85.0974,21864.0
2025-06-02 15:25:00,85.54,85.6,85.51,85.59,34885.0,85.0875,85.1471,85.0576,85.1372,34885.0
2025-06-02 15:30:00,85.59,85.59,85.54,85.55,37570.0,85.1372,85.1372,85.0875,85.0974,37570.0
2025-06-02 15:35:00,85.54,85.6,85.52,85.54,30867.0,85.0875,85.1471,85.0676,85.0875,30867.0
2025-06-02 15:40:00,85.53,85.58,85.5,85.54,36263.0,85.0775,85.1272,85.0477,85.0875,36263.0
2025-06-02 15:45:00,85.55,85.57,85.42,85.44,53863.0,85.0974,85.1173,84.9681,84.988,53863.0
2025-06-02 15:50:00,85.45,85.61,85.43,85.51,42614.0,84.9979,85.1571,84.978,85.0576,42614.0
2025-06-02 15:55:00,85.52,85.76,85.51,85.75,213509.0,85.0676,85.3063,85.0576,85.2963,213509.0
2025-06-03 09:30:00,85.51,85.89,85.51,85.85,64855.0,85.0576,85.4356,85.0576,85.3958,64855.0
2025-06-03 09:35:00,85.83,85.85,85.77,85.79,10597.0,85.3759,85.3958,85.3162,85.3361,10597.0
2025-06-03 09:40:00,85.79,85.81,85.65,85.66,10043.0,85.3361,85.356,85.1969,85.2068,10043.0
2025-06-03 09:45:00,85.65,85.65,85.24,85.29,16815.0,85.1969,85.1969,84.789,84.8388,16815.0
2025-06-03 09:50:00,85.24,85.24,84.84,84.87,16645.0,84.789,84.789,84.3912,84.421,16645.0
2025-06-03 09:55:00,84.87,84.89,84.35,84.4,21888.0,84.421,84.4409,83.9038,83.9535,21888.0
2025-06-03 10:00:00,84.41,84.49,83.94,83.96,41814.0,83.9634,84.043,83.4959,83.5158,41814.0
2025-06-03 10:05:00,83.99,84.56,83.95,84.52,17173.0,83.5457,84.1126,83.5059,84.0729,17173.0
2025-06-03 10:10:00,84.5,84.83,84.5,84.78,19688.0,84.053,84.3812,84.053,84.3315,19688.0
2025-06-03 10:15:00,84.78,84.79,84.67,84.75,22553.0,84.3315,84.3414,84.2221,84.3016,22553.0
2025-06-03 10:20:00,84.76,84.95,84.74,84.87,13295.0,84.3116,84.5006,84.2917,84.421,13295.0
2025-06-03 10:25:00,84.89,85.07,84.81,85.05,17581.0,84.4409,84.6199,84.3613,84.6001,17581.0
2025-06-03 10:30:00,85.05,85.1,84.94,84.98,22760.0,84.6001,84.6498,84.4906,84.5304,22760.0
2025-06-03 10:35:00,84.96,84.96,84.7,84.71,15669.0,84.5105,84.5105,84.2519,84.2619,15669.0
2025-06-03 10:40:00,84.76,84.81,84.69,84.8,17090.0,84.3116,84.3613,84.242,84.3514,17090.0
2025-06-03 10:45:00,84.8,84.94,84.68,84.93,17586.0,84.3514,84.4906,84.232,84.4807,17586.0
2025-06-03 10:50:00,84.94,85.07,84.88,85.01,30981.0,84.4906,84.6199,84.431,84.5603,30981.0
2025-06-03 10:55:00,85.04,85.04,84.89,84.92,15918.0,84.5901,84.5901,84.4409,84.4707,15918.0
2025-06-03 11:00:00,84.95,85.03,84.89,85.0,12801.0,84.5006,84.5802,84.4409,84.5503,12801.0
2025-06-03 11:05:00,85.0,85.01,84.85,84.87,12757.0,84.5503,84.5603,84.4011,84.421,12757.0
2025-06-03 11:10:00,84.87,84.96,84.74,84.94,16446.0,84.421,84.5105,84.2917,84.4906,16446.0
2025-06-03 11:15:00,84.92,84.95,84.89,84.93,10281.0,84.4707,84.5006,84.4409,84.4807,10281.0
2025-06-03 11:20:00,84.94,85.09,84.92,85.06,17368.0,84.4906,84.6398,84.4707,84.61,17368.0
2025-06-03 11:25:00,85.06,85.12,85.0,85.04,14623.0,84.61,84.6697,84.5503,84.5901,14623.0
2025-06-03 11:30:00,85.05,85.23,85.05,85.22,13953.0,84.6001,84.7791,84.6001,84.7692,13953.0
2025-06-03 11:35:00,85.22,85.31,85.17,85.31,13598.0,84.7692,84.8587,84.7194,84.8587,13598.0
2025-06-03 11:40:00,85.31,85.42,85.28,85.39,14257.0,84.8587,84.9681,84.8288,84.9383,14257.0
2025-06-03 11:45:00,85.38,85.46,85.36,85.44,12571.0,84.9283,85.0079,84.9084,84.988,12571.0
2025-06-03 11:50:00,85.44,85.45,85.4,85.41,12253.0,84.988,84.9979,84.9482,84.9581,12253.0
2025-06-03 11:55:00,85.4,85.48,85.37,85.45,11315.0,84.9482,85.0278,84.9184,84.9979,11315.0
2025-06-03 12:00:00,85.45,85.46,85.3,85.34,10180.0,84.9979,85.0079,84.8487,84.8885,10180.0
2025-06-03 12:05:00,85.33,85.39,85.29,85.36,13702.0,84.8786,84.9383,84.8388,84.9084,13702.0
2025-06-03 12:10:00,85.36,85.47,85.36,85.47,11653.0,84.9084,85.0178,84.9084,85.0178,11653.0
2025-06-03 12:15:00,85.47,85.52,85.42,85.48,20227.0,85.0178,85.0676,84.9681,85.0278,20227.0
2025-06-03 12:20:00,85.47,85.53,85.46,85.53,13486.0,85.0178,85.0775,85.0079,85.0775,13486.0
2025-06-03 12:25:00,85.52,85.53,85.5,85.5,12192.0,85.0676,85.0775,85.0477,85.0477,12192.0
2025-06-03 12:30:00,85.5,85.55,85.44,85.52,8602.0,85.0477,85.0974,84.988,85.0676,8602.0
2025-06-03 12:35:00,85.51,85.58,85.49,85.56,12382.0,85.0576,85.1272,85.0377,85.1074,12382.0
2025-06-03 12:40:00,85.56,85.56,85.5,85.54,5267.0,85.1074,85.1074,85.0477,85.0875,5267.0
2025-06-03 12:45:00,85.55,85.55,85.46,85.48,15817.0,85.0974,85.0974,85.0079,85.0278,15817.0
2025-06-03 12:50:00,85.5,85.58,85.5,85.56,7350.0,85.0477,85.1272,85.0477,85.1074,7350.0
2025-06-03 12:55:00,85.57,85.6,85.52,85.54,10928.0,85.1173,85.1471,85.0676,85.0875,10928.0
2025-06-03 13:00:00,85.54,85.54,85.49,85.53,8289.0,85.0875,85.0875,85.0377,85.0775,8289.0
2025-06-03 13:05:00,85.55,85.65,85.55,85.63,9248.0,85.0974,85.1969,85.0974,85.177,9248.0
2025-06-03 13:10:00,85.63,85.68,85.6,85.67,9242.0,85.177,85.2267,85.1471,85.2168,9242.0
2025-06-03 13:15:00,85.67,85.67,85.63,85.66,6638.0,85.2168,85.2168,85.177,85.2068,6638.0
2025-06-03 13:20:00,85.65,85.7,85.65,85.68,9406.0,85.1969,85.2466,85.1969,85.2267,9406.0
2025-06-03 13:25:00,85.68,85.68,85.62,85.64,7289.0,85.2267,85.2267,85.167,85.1869,7289.0
2025-06-03 13:30:00,85.63,85.68,85.56,85.6,8705.0,85.177,85.2267,85.1074,85.1471,8705.0
2025-06-03 13:35:00,85.6,85.61,85.56,85.56,11181.0,85.1471,85.1571,85.1074,85.1074,11181.0
2025-06-03 13:40:00,85.58,85.58,85.54,85.56,5801.0,85.1272,85.1272,85.0875,85.1074,5801.0
2025-06-03 13:45:00,85.57,85.57,85.47,85.5,11499.0,85.1173,85.1173,85.0178,85.0477,11499.0
2025-06-03 13:50:00,85.51,85.52,85.41,85.41,15562.0,85.0576,85.0676,84.9581,84.9581,15562.0
2025-06-03 13:55:00,85.4,85.4,85.36,85.4,9183.0,84.9482,84.9482,84.9084,84.9482,9183.0
2025-06-03 14:00:00,85.39,85.47,85.33,85.45,16788.0,84.9383,85.0178,84.8786,84.9979,16788.0
2025-06-03 14:05:00,85.47,85.47,85.36,85.39,14590.0,85.0178,85.0178,84.9084,84.9383,14590.0
2025-06-03 14:10:00,85.37,85.39,85.35,85.37,8958.0,84.9184,84.9383,84.8985,84.9184,8958.0
2025-06-03 14:15:00,85.39,85.49,85.33,85.49,11698.0,84.9383,85.0377,84.8786,85.0377,11698.0
2025-06-03 14:20:00,85.5,85.5,85.39,85.39,6215.0,85.0477,85.0477,84.9383,84.9383,6215.0
2025-06-03 14:25:00,85.39,85.51,85.36,85.48,18315.0,84.9383,85.0576,84.9084,85.0278,18315.0
2025-06-03 14:30:00,85.5,85.52,85.49,85.52,11112.0,85.0477,85.0676,85.0377,85.0676,11112.0
2025-06-03 14:35:00,85.49,85.51,85.47,85.48,9915.0,85.0377,85.0576,85.0178,85.0278,9915.0
2025-06-03 14:40:00,85.47,85.5,85.45,85.45,10170.0,85.0178,85.0477,84.9979,84.9979,10170.0
2025-06-03 14:45:00,85.45,85.52,85.45,85.5,24708.0,84.9979,85.0676,84.9979,85.0477,24708.0
2025-06-03 14:50:00,85.48,85.48,85.38,85.4,8219.0,85.0278,85.0278,84.9283,84.9482,8219.0
2025-06-03 14:55:00,85.39,85.41,85.38,85.39,7401.0,84.9383,84.9581,84.9283,84.9383,7401.0
2025-06-03 15:00:00,85.4,85.5,85.4,85.48,14099.0,84.9482,85.0477,84.9482,85.0278,14099.0
2025-06-03 15:05:00,85.48,85.51,85.44,85.51,17970.0,85.0278,85.0576,84.988,85.0576,17970.0
2025-06-03 15:10:00,85.52,85.57,85.49,85.56,31214.0,85.0676,85.1173,85.0377,85.1074,31214.0
2025-06-03 15:15:00,85.58,85.6,85.52,85.55,12080.0,85.1272,85.1471,85.0676,85.0974,12080.0
2025-06-03 15:20:00,85.55,85.57,85.47,85.48,12838.0,85.0974,85.1173,85.0178,85.0278,12838.0
2025-06-03 15:25:00,85.48,85.48,85.4,85.47,22404.0,85.0278,85.0278,84.9482,85.0178,22404.0
2025-06-03 15:30:00,85.45,85.54,85.44,85.53,17990.0,84.9979,85.0875,84.988,85.0775,17990.0
2025-06-03 15:35:00,85.54,85.68,85.53,85.63,28905.0,85.0875,85.2267,85.0775,85.177,28905.0
2025-06-03 15:40:00,85.63,85.64,85.56,85.59,25973.0,85.177,85.1869,85.1074,85.1372,25973.0
2025-06-03 15:45:00,85.58,85.6,85.42,85.42,43424.0,85.1272,85.1471,84.9681,84.9681,43424.0
2025-06-03 15:50:00,85.4,85.6,85.4,85.56,44622.0,84.9482,85.1471,84.9482,85.1074,44622.0
2025-06-03 15:55:00,85.56,85.66,85.52,85.56,162424.0,85.1074,85.2068,85.0676,85.1074,162424.0
2025-06-04 09:30:00,85.55,85.55,85.27,85.28,37386.0,85.0974,85.0974,84.8189,84.8288,37386.0
2025-06-04 09:35:00,85.33,85.35,85.12,85.22,11385.0,84.8786,84.8985,84.6697,84.7692,11385.0
2025-06-04 09:40:00,85.2,85.2,84.92,84.92,13894.0,84.7493,84.7493,84.4707,84.4707,13894.0
2025-06-04 09:45:00,84.93,85.15,84.93,85.14,13937.0,84.4807,84.6995,84.4807,84.6896,13937.0
2025-06-04 09:50:00,85.14,85.29,85.08,85.26,12283.0,84.6896,84.8388,84.6299,84.8089,12283.0
2025-06-04 09:55:00,85.27,85.32,85.23,85.25,10237.0,84.8189,84.8686,84.7791,84.799,10237.0
2025-06-04 10:00:00,85.2,85.35,85.14,85.34,23404.0,84.7493,84.8985,84.6896,84.8885,23404.0
2025-06-04 10:05:00,85.34,85.38,85.21,85.26,50040.0,84.8885,84.9283,84.7592,84.8089,50040.0
2025-06-04 10:10:00,85.26,85.35,85.17,85.34,7849.0,84.8089,84.8985,84.7194,84.8885,7849.0
2025-06-04 10:15:00,85.35,85.41,85.3,85.3,9584.0,84.8985,84.9581,84.8487,84.8487,9584.0
2025-06-04 10:20:00,85.27,85.42,85.27,85.42,11805.0,84.8189,84.9681,84.8189,84.9681,11805.0
2025-06-04 10:25:00,85.44,85.5,85.39,85.48,7583.0,84.988,85.0477,84.9383,85.0278,7583.0
2025-06-04 10:30:00,85.48,85.53,85.41,85.43,9437.0,85.0278,85.0775,84.9581,84.978,9437.0
2025-06-04 10:35:00,85.41,85.48,85.4,85.43,16384.0,84.9581,85.0278,84.9482,84.978,16384.0
2025-06-04 10:40:00,85.42,85.56,85.39,85.45,26635.0,84.9681,85.1074,84.9383,84.9979,26635.0
2025-06-04 10:45:00,85.43,85.68,85.43,85.65,12865.0,84.978,85.2267,84.978,85.1969,12865.0
2025-06-04 10:50:00,85.65,85.68,85.63,85.65,10443.0,85.1969,85.2267,85.177,85.1969,10443.0
2025-06-04 10:55:00,85.63,85.63,85.43,85.47,8852.0,85.177,85.177,84.978,85.0178,8852.0
2025-06-04 11:00:00,85.49,85.49,85.31,85.34,19433.0,85.0377,85.0377,84.8587,84.8885,19433.0
2025-06-04 11:05:00,85.34,85.4,85.33,85.34,9490.0,84.8885,84.9482,84.8786,84.8885,9490.0
2025-06-04 11:10:00,85.34,85.4,85.34,85.39,8908.0,84.8885,84.9482,84.8885,84.9383,8908.0
2025-06-04 11:15:00,85.4,85.42,85.18,85.2,15121.0,84.9482,84.9681,84.7294,84.7493,15121.0
2025-06-04 11:20:00,85.22,85.4,85.22,85.39,14994.0,84.7692,84.9482,84.7692,84.9383,14994.0
2025-06-04 11:25:00,85.4,85.43,85.2,85.2,42540.0,84.9482,84.978,84.7493,84.7493,42540.0
2025-06-04 11:30:00,85.21,85.24,85.18,85.23,14796.0,84.7592,84.789,84.7294,84.7791,14796.0
2025-06-04 11:35:00,85.21,85.22,85.14,85.17,12063.0,84.7592,84.7692,84.6896,84.7194,12063.0
2025-06-04 11:40:00,85.16,85.33,85.14,85.32,21314.0,84.7095,84.8786,84.6896,84.8686,21314.0
2025-06-04 11:45:00,85.34,85.54,85.34,85.51,25222.0,84.8885,85.0875,84.8885,85.0576,25222.0
2025-06-04 11:50:00,85.49,85.54,85.48,85.48,9052.0,85.0377,85.0875,85.0278,85.0278,9052.0
2025-06-04 11:55:00,85.48,85.49,85.38,85.42,8347.0,85.0278,85.0377,84.9283,84.9681,8347.0
2025-06-04 12:00:00,85.42,85.45,85.37,85.42,10638.0,84.9681,84.9979,84.9184,84.9681,10638.0
2025-06-04 12:05:00,85.41,85.45,85.35,85.41,77831.0,84.9581,84.9979,84.8985,84.9581,77831.0
2025-06-04 12:10:00,85.41,85.46,85.38,85.41,40524.0,84.9581,85.0079,84.9283,84.9581,40524.0
2025-06-04 12:15:00,85.4,85.47,85.37,85.45,12275.0,84.9482,85.0178,84.9184,84.9979,12275.0
2025-06-04 12:20:00,85.43,85.45,85.29,85.35,12579.0,84.978,84.9979,84.8388,84.8985,12579.0
2025-06-04 12:25:00,85.36,85.39,85.27,85.35,30538.0,84.9084,84.9383,84.8189,84.8985,30538.0
2025-06-04 12:30:00,85.33,85.52,85.33,85.49,11253.0,84.8786,85.0676,84.8786,85.0377,11253.0
2025-06-04 12:35:00,85.5,85.53,85.49,85.5,9217.0,85.0477,85.0775,85.0377,85.0477,9217.0
2025-06-04 12:40:00,85.49,85.54,85.49,85.52,21771.0,85.0377,85.0875,85.0377,85.0676,21771.0
2025-06-04 12:45:00,85.53,85.56,85.51,85.54,18847.0,85.0775,85.1074,85.0576,85.0875,18847.0
2025-06-04 12:50:00,85.55,85.57,85.5,85.53,33232.0,85.0974,85.1173,85.0477,85.0775,33232.0
2025-06-04 12:55:00,85.52,85.59,85.52,85.53,105509.0,85.0676,85.1372,85.0676,85.0775,105509.0
2025-06-04 13:00:00,85.53,85.57,85.47,85.47,19620.0,85.0775,85.1173,85.0178,85.0178,19620.0
2025-06-04 13:05:00,85.5,85.52,85.47,85.5,27858.0,85.0477,85.0676,85.0178,85.0477,27858.0
2025-06-04 13:10:00,85.49,85.52,85.45,85.5,50317.0,85.0377,85.0676,84.9979,85.0477,50317.0
2025-06-04 13:15:00,85.51,85.54,85.45,85.46,35277.0,85.0576,85.0875,84.9979,85.0079,35277.0
2025-06-04 13:20:00,85.47,85.48,85.37,85.39,81300.0,85.0178,85.0278,84.9184,84.9383,81300.0
2025-06-04 13:25:00,85.39,85.44,85.35,85.42,20314.0,84.9383,84.988,84.8985,84.9681,20314.0
2025-06-04 13:30:00,85.43,85.43,85.3,85.31,13827.0,84.978,84.978,84.8487,84.8587,13827.0
2025-06-04 13:35:00,85.31,85.36,85.29,85.35,22868.0,84.8587,84.9084,84.8388,84.8985,22868.0
2025-06-04 13:40:00,85.35,85.36,85.27,85.29,37960.0,84.8985,84.9084,84.8189,84.8388,37960.0
2025-06-04 13:45:00,85.29,85.3,85.22,85.25,20364.0,84.8388,84.8487,84.7692,84.799,20364.0
2025-06-04 13:50:00,85.25,85.25,85.12,85.13,47892.0,84.799,84.799,84.6697,84.6796,47892.0
2025-06-04 13:55:00,85.11,85.13,85.09,85.12,14197.0,84.6597,84.6796,84.6398,84.6697,14197.0
2025-06-04 14:00:00,85.13,85.2,85.13,85.18,14591.0,84.6796,84.7493,84.6796,84.7294,14591.0
2025-06-04 14:05:00,85.2,85.22,85.14,85.15,11901.0,84.7493,84.7692,84.6896,84.6995,11901.0
2025-06-04 14:10:00,85.16,85.17,85.12,85.15,9610.0,84.7095,84.7194,84.6697,84.6995,9610.0
2025-06-04 14:15:00,85.15,85.18,85.12,85.16,14142.0,84.6995,84.7294,84.6697,84.7095,14142.0
2025-06-04 14:20:00,85.17,85.19,85.14,85.16,16651.0,84.7194,84.7393,84.6896,84.7095,16651.0
2025-06-04 14:25:00,85.17,85.19,85.12,85.12,40740.0,84.7194,84.7393,84.6697,84.6697,40740.0
2025-06-04 14:30:00,85.14,85.14,84.99,85.0,17282.0,84.6896,84.6896,84.5404,84.5503,17282.0
2025-06-04 14:35:00,84.99,85.01,84.91,84.91,16216.0,84.5404,84.5603,84.4608,84.4608,16216.0
2025-06-04 14:40:00,84.89,84.93,84.83,84.91,14203.0,84.4409,84.4807,84.3812,84.4608,14203.0
2025-06-04 14:45:00,84.91,84.99,84.9,84.99,18745.0,84.4608,84.5404,84.4508,84.5404,18745.0
2025-06-04 14:50:00,84.99,85.02,84.9,85.02,15145.0,84.5404,84.5702,84.4508,84.5702,15145.0
2025-06-04 14:55:00,85.01,85.05,84.98,85.0,24053.0,84.5603,84.6001,84.5304,84.5503,24053.0
2025-06-04 15:00:00,85.0,85.09,84.97,85.08,49490.0,84.5503,84.6398,84.5205,84.6299,49490.0
2025-06-04 15:05:00,85.08,85.14,85.07,85.14,24003.0,84.6299,84.6896,84.6199,84.6896,24003.0
2025-06-04 15:10:00,85.14,85.2,85.13,85.17,43154.0,84.6896,84.7493,84.6796,84.7194,43154.0
2025-06-04 15:15:00,85.17,85.17,85.09,85.14,24954.0,84.7194,84.7194,84.6398,84.6896,24954.0
2025-06-04 15:20:00,85.14,85.19,85.13,85.19,24384.0,84.6896,84.7393,84.6796,84.7393,24384.0
2025-06-04 15:25:00,85.19,85.26,85.19,85.22,31471.0,84.7393,84.8089,84.7393,84.7692,31471.0
2025-06-04 15:30:00,85.23,85.25,85.19,85.2,48353.0,84.7791,84.799,84.7393,84.7493,48353.0
2025-06-04 15:35:00,85.19,85.19,85.12,85.13,32071.0,84.7393,84.7393,84.6697,84.6796,32071.0
2025-06-04 15:40:00,85.12,85.15,85.08,85.13,50730.0,84.6697,84.6995,84.6299,84.6796,50730.0
2025-06-04 15:45:00,85.13,85.14,85.04,85.04,70608.0,84.6796,84.6896,84.5901,84.5901,70608.0
2025-06-04 15:50:00,85.05,85.14,84.97,85.09,68199.0,84.6001,84.6896,84.5205,84.6398,68199.0
2025-06-04 15:55:00,85.07,85.07,84.98,85.0,206675.0,84.6199,84.6199,84.5304,84.5503,206675.0
2025-06-05 09:30:00,85.35,85.38,84.83,84.97,37086.0,84.8985,84.9283,84.3812,84.5205,37086.0
2025-06-05 09:35:00,84.96,85.13,84.94,85.02,15896.0,84.5105,84.6796,84.4906,84.5702,15896.0
2025-06-05 09:40:00,85.02,85.02,84.89,84.96,17270.0,84.5702,84.5702,84.4409,84.5105,17270.0
2025-06-05 09:45:00,84.97,85.18,84.96,85.11,14275.0,84.5205,84.7294,84.5105,84.6597,14275.0
2025-06-05 09:50:00,85.11,85.13,84.95,84.95,14852.0,84.6597,84.6796,84.5006,84.5006,14852.0
2025-06-05 09:55:00,84.98,85.0,84.6,84.7,24753.0,84.5304,84.5503,84.1524,84.2519,24753.0
2025-06-05 10:00:00,84.7,84.86,84.58,84.67,22213.0,84.2519,84.4111,84.1325,84.2221,22213.0
2025-06-05 10:05:00,84.69,84.77,84.66,84.73,17409.0,84.242,84.3215,84.2121,84.2817,17409.0
2025-06-05 10:10:00,84.73,84.93,84.73,84.9,12789.0,84.2817,84.4807,84.2817,84.4508,12789.0
2025-06-05 10:15:00,84.9,84.97,84.8,84.81,11183.0,84.4508,84.5205,84.3514,84.3613,11183.0
2025-06-05 10:20:00,84.8,84.99,84.78,84.92,8129.0,84.3514,84.5404,84.3315,84.4707,8129.0
2025-06-05 10:25:00,84.91,84.93,84.57,84.6,19405.0,84.4608,84.4807,84.1226,84.1524,19405.0
2025-06-05 10:30:00,84.6,84.68,84.53,84.53,13856.0,84.1524,84.232,84.0828,84.0828,13856.0
2025-06-05 10:35:00,84.52,84.7,84.39,84.7,14958.0,84.0729,84.2519,83.9435,84.2519,14958.0
2025-06-05 10:40:00,84.69,84.92,84.68,84.86,14264.0,84.242,84.4707,84.232,84.4111,14264.0
2025-06-05 10:45:00,84.85,84.93,84.8,84.8,12257.0,84.4011,84.4807,84.3514,84.3514,12257.0
2025-06-05 10:50:00,84.81,84.83,84.7,84.83,14411.0,84.3613,84.3812,84.2519,84.3812,14411.0
2025-06-05 10:55:00,84.83,84.91,84.79,84.91,12151.0,84.3812,84.4608,84.3414,84.4608,12151.0
2025-06-05 11:00:00,84.92,84.95,84.83,84.87,18414.0,84.4707,84.5006,84.3812,84.421,18414.0
2025-06-05 11:05:00,84.87,84.87,84.7,84.76,14950.0,84.421,84.421,84.2519,84.3116,14950.0
2025-06-05 11:10:00,84.76,84.88,84.73,84.82,15052.0,84.3116,84.431,84.2817,84.3713,15052.0
2025-06-05 11:15:00,84.84,84.88,84.76,84.88,10946.0,84.3912,84.431,84.3116,84.431,10946.0
2025-06-05 11:20:00,84.86,85.01,84.86,84.97,13187.0,84.4111,84.5603,84.4111,84.5205,13187.0
2025-06-05 11:25:00,84.97,84.99,84.91,84.98,17275.0,84.5205,84.5404,84.4608,84.5304,17275.0
2025-06-05 11:30:00,85.01,85.06,85.0,85.04,17459.0,84.5603,84.61,84.5503,84.5901,17459.0
2025-06-05 11:35:00,85.06,85.1,85.01,85.04,14868.0,84.61,84.6498,84.5603,84.5901,14868.0
2025-06-05 11:40:00,85.04,85.08,85.01,85.01,12519.0,84.5901,84.6299,84.5603,84.5603,12519.0
2025-06-05 11:45:00,85.03,85.03,84.93,84.96,9672.0,84.5802,84.5802,84.4807,84.5105,9672.0
2025-06-05 11:50:00,84.96,85.02,84.93,84.96,8268.0,84.5105,84.5702,84.4807,84.5105,8268.0
2025-06-05 11:55:00,84.96,85.02,84.94,84.97,10686.0,84.5105,84.5702,84.4906,84.5205,10686.0
2025-06-05 12:00:00,84.98,85.05,84.97,85.04,8764.0,84.5304,84.6001,84.5205,84.5901,8764.0
2025-06-05 12:05:00,85.05,85.12,85.05,85.12,14074.0,84.6001,84.6697,84.6001,84.6697,14074.0
2025-06-05 12:10:00,85.13,85.19,85.13,85.19,8186.0,84.6796,84.7393,84.6796,84.7393,8186.0
2025-06-05 12:15:00,85.19,85.19,85.13,85.13,8402.0,84.7393,84.7393,84.6796,84.6796,8402.0
2025-06-05 12:20:00,85.13,85.14,84.96,85.0,10011.0,84.6796,84.6896,84.5105,84.5503,10011.0
2025-06-05 12:25:00,85.0,85.0,84.91,84.92,8778.0,84.5503,84.5503,84.4608,84.4707,8778.0
2025-06-05 12:30:00,84.92,85.03,84.92,85.02,11491.0,84.4707,84.5802,84.4707,84.5702,11491.0
2025-06-05 12:35:00,85.0,85.04,84.97,85.0,9255.0,84.5503,84.5901,84.5205,84.5503,9255.0
2025-06-05 12:40:00,85.0,85.02,84.96,84.99,11862.0,84.5503,84.5702,84.5105,84.5404,11862.0
2025-06-05 12:45:00,84.97,84.97,84.79,84.86,12266.0,84.5205,84.5205,84.3414,84.4111,12266.0
2025-06-05 12:50:00,84.86,84.93,84.84,84.93,8279.0,84.4111,84.4807,84.3912,84.4807,8279.0
2025-06-05 12:55:00,84.94,85.06,84.94,84.99,14221.0,84.4906,84.61,84.4906,84.5404,14221.0
2025-06-05 13:00:00,85.01,85.1,85.01,85.02,9114.0,84.5603,84.6498,84.5603,84.5702,9114.0
2025-06-05 13:05:00,85.0,85.04,85.0,85.03,7217.0,84.5503,84.5901,84.5503,84.5802,7217.0
2025-06-05 13:10:00,85.02,85.06,85.01,85.05,7310.0,84.5702,84.61,84.5603,84.6001,7310.0
2025-06-05 13:15:00,85.06,85.1,85.06,85.09,6316.0,84.61,84.6498,84.61,84.6398,6316.0
2025-06-05 13:20:00,85.09,85.17,85.09,85.16,8562.0,84.6398,84.7194,84.6398,84.7095,8562.0
2025-06-05 13:25:00,85.16,85.21,85.14,85.19,7025.0,84.7095,84.7592,84.6896,84.7393,7025.0
2025-06-05 13:30:00,85.2,85.29,85.2,85.29,15073.0,84.7493,84.8388,84.7493,84.8388,15073.0
2025-06-05 13:35:00,85.3,85.37,85.3,85.34,16050.0,84.8487,84.9184,84.8487,84.8885,16050.0
2025-06-05 13:40:00,85.34,85.36,85.31,85.33,7579.0,84.8885,84.9084,84.8587,84.8786,7579.0
2025-06-05 13:45:00,85.34,85.41,85.3,85.36,12059.0,84.8885,84.9581,84.8487,84.9084,12059.0
2025-06-05 13:50:00,85.34,85.34,85.3,85.31,8055.0,84.8885,84.8885,84.8487,84.8587,8055.0
2025-06-05 13:55:00,85.29,85.33,85.27,85.28,8053.0,84.8388,84.8786,84.8189,84.8288,8053.0
2025-06-05 14:00:00,85.28,85.3,85.21,85.22,7267.0,84.8288,84.8487,84.7592,84.7692,7267.0
2025-06-05 14:05:00,85.23,85.23,85.17,85.2,6174.0,84.7791,84.7791,84.7194,84.7493,6174.0
2025-06-05 14:10:00,85.21,85.26,85.2,85.23,6764.0,84.7592,84.8089,84.7493,84.7791,6764.0
2025-06-05 14:15:00,85.23,85.25,85.12,85.24,9274.0,84.7791,84.799,84.6697,84.789,9274.0
2025-06-05 14:20:00,85.24,85.35,85.23,85.34,5903.0,84.789,84.8985,84.7791,84.8885,5903.0
2025-06-05 14:25:00,85.35,85.36,85.3,85.34,6378.0,84.8985,84.9084,84.8487,84.8885,6378.0
2025-06-05 14:30:00,85.34,85.4,85.34,85.4,8913.0,84.8885,84.9482,84.8885,84.9482,8913.0
2025-06-05 14:35:00,85.4,85.42,85.3,85.36,10237.0,84.9482,84.9681,84.8487,84.9084,10237.0
2025-06-05 14:40:00,85.38,85.41,85.35,85.41,9371.0,84.9283,84.9581,84.8985,84.9581,9371.0
2025-06-05 14:45:00,85.39,85.42,85.39,85.41,5933.0,84.9383,84.9681,84.9383,84.9581,5933.0
2025-06-05 14:50:00,85.4,85.41,85.31,85.31,12716.0,84.9482,84.9581,84.8587,84.8587,12716.0
2025-06-05 14:55:00,85.31,85.34,85.28,85.31,16546.0,84.8587,84.8885,84.8288,84.8587,16546.0
2025-06-05 15:00:00,85.31,85.35,85.31,85.34,14591.0,84.8587,84.8985,84.8587,84.8885,14591.0
2025-06-05 15:05:00,85.33,85.46,85.33,85.45,14573.0,84.8786,85.0079,84.8786,84.9979,14573.0
2025-06-05 15:10:00,85.45,85.47,85.4,85.4,18318.0,84.9979,85.0178,84.9482,84.9482,18318.0
2025-06-05 15:15:00,85.39,85.45,85.12,85.17,25982.0,84.9383,84.9979,84.6697,84.7194,25982.0
2025-06-05 15:20:00,85.17,85.21,85.12,85.13,30343.0,84.7194,84.7592,84.6697,84.6796,30343.0
2025-06-05 15:25:00,85.13,85.26,85.12,85.13,17166.0,84.6796,84.8089,84.6697,84.6796,17166.0
2025-06-05 15:30:00,85.17,85.25,85.16,85.23,31504.0,84.7194,84.799,84.7095,84.7791,31504.0
2025-06-05 15:35:00,85.23,85.47,85.22,85.42,30692.0,84.7791,85.0178,84.7692,84.9681,30692.0
2025-06-05 15:40:00,85.43,85.44,85.36,85.39,36409.0,84.978,84.988,84.9084,84.9383,36409.0
2025-06-05 15:45:00,85.37,85.44,85.36,85.39,60396.0,84.9184,84.988,84.9084,84.9383,60396.0
2025-06-05 15:50:00,85.37,85.41,85.33,85.35,59522.0,84.9184,84.9581,84.8786,84.8985,59522.0
2025-06-05 15:55:00,85.34,85.46,85.27,85.42,252771.0,84.8885,85.0079,84.8189,84.9681,252771.0
2025-06-06 09:30:00,86.25,86.5,86.12,86.45,39731.0,85.7937,86.0424,85.6644,85.9926,39731.0
2025-06-06 09:35:00,86.45,86.74,86.4,86.72,23650.0,85.9926,86.2811,85.9429,86.2612,23650.0
2025-06-06 09:40:00,86.71,86.88,86.62,86.83,20877.0,86.2513,86.4204,86.1617,86.3706,20877.0
2025-06-06 09:45:00,86.83,86.97,86.75,86.76,21449.0,86.3706,86.5099,86.2911,86.301,21449.0
2025-06-06 09:50:00,86.72,87.05,86.71,87.05,25152.0,86.2612,86.5895,86.2513,86.5895,25152.0
2025-06-06 09:55:00,87.04,87.06,86.9,86.97,16798.0,86.5795,86.5994,86.4403,86.5099,16798.0
2025-06-06 10:00:00,86.96,86.96,86.73,86.76,31037.0,86.4999,86.4999,86.2712,86.301,31037.0
2025-06-06 10:05:00,86.8,86.86,86.74,86.83,29663.0,86.3408,86.4005,86.2811,86.3706,29663.0
2025-06-06 10:10:00,86.8,86.88,86.59,86.59,12901.0,86.3408,86.4204,86.1319,86.1319,12901.0
2025-06-06 10:15:00,86.62,86.68,86.5,86.59,11896.0,86.1617,86.2214,86.0424,86.1319,11896.0
2025-06-06 10:20:00,86.61,86.75,86.54,86.75,9779.0,86.1518,86.2911,86.0822,86.2911,9779.0
2025-06-06 10:25:00,86.77,86.83,86.76,86.79,10862.0,86.311,86.3706,86.301,86.3308,10862.0
2025-06-06 10:30:00,86.79,86.79,86.69,86.7,10498.0,86.3308,86.3308,86.2314,86.2413,10498.0
2025-06-06 10:35:00,86.7,86.8,86.7,86.78,8867.0,86.2413,86.3408,86.2413,86.3209,8867.0
2025-06-06 10:40:00,86.77,86.8,86.65,86.67,12899.0,86.311,86.3408,86.1916,86.2115,12899.0
2025-06-06 10:45:00,86.67,86.67,86.54,86.55,18000.0,86.2115,86.2115,86.0822,86.0921,18000.0
2025-06-06 10:50:00,86.57,86.64,86.51,86.63,11234.0,86.112,86.1816,86.0523,86.1717,11234.0
2025-06-06 10:55:00,86.64,86.71,86.59,86.64,10110.0,86.1816,86.2513,86.1319,86.1816,10110.0
2025-06-06 11:00:00,86.64,86.64,86.56,86.57,13373.0,86.1816,86.1816,86.1021,86.112,13373.0
2025-06-06 11:05:00,86.57,86.6,86.5,86.59,14679.0,86.112,86.1419,86.0424,86.1319,14679.0
2025-06-06 11:10:00,86.6,86.65,86.57,86.57,10025.0,86.1419,86.1916,86.112,86.112,10025.0
2025-06-06 11:15:00,86.56,86.59,86.43,86.48,21335.0,86.1021,86.1319,85.9728,86.0225,21335.0
2025-06-06 11:20:00,86.47,86.58,86.45,86.56,10777.0,86.0125,86.122,85.9926,86.1021,10777.0
2025-06-06 11:25:00,86.58,86.64,86.58,86.64,11997.0,86.122,86.1816,86.122,86.1816,11997.0
2025-06-06 11:30:00,86.64,86.64,86.55,86.61,14724.0,86.1816,86.1816,86.0921,86.1518,14724.0
2025-06-06 11:35:00,86.6,86.6,86.43,86.44,17080.0,86.1419,86.1419,85.9728,85.9827,17080.0
2025-06-06 11:40:00,86.44,86.71,86.44,86.66,26133.0,85.9827,86.2513,85.9827,86.2015,26133.0
2025-06-06 11:45:00,86.66,86.75,86.66,86.75,10338.0,86.2015,86.2911,86.2015,86.2911,10338.0
2025-06-06 11:50:00,86.79,86.81,86.75,86.77,8808.0,86.3308,86.3507,86.2911,86.311,8808.0
2025-06-06 11:55:00,86.78,86.84,86.7,86.8,17533.0,86.3209,86.3806,86.2413,86.3408,17533.0
2025-06-06 12:00:00,86.81,86.89,86.81,86.87,15397.0,86.3507,86.4303,86.3507,86.4104,15397.0
2025-06-06 12:05:00,86.86,86.92,86.85,86.9,12799.0,86.4005,86.4602,86.3905,86.4403,12799.0
2025-06-06 12:10:00,86.9,86.91,86.81,86.86,13049.0,86.4403,86.4502,86.3507,86.4005,13049.0
2025-06-06 12:15:00,86.86,86.93,86.86,86.91,16685.0,86.4005,86.4701,86.4005,86.4502,16685.0
2025-06-06 12:20:00,86.91,86.97,86.9,86.97,10768.0,86.4502,86.5099,86.4403,86.5099,10768.0
2025-06-06 12:25:00,86.95,86.96,86.9,86.91,13468.0,86.49,86.4999,86.4403,86.4502,13468.0
2025-06-06 12:30:00,86.91,87.01,86.91,87.0,16976.0,86.4502,86.5497,86.4502,86.5397,16976.0
2025-06-06 12:35:00,87.01,87.03,86.93,86.93,9422.0,86.5497,86.5696,86.4701,86.4701,9422.0
2025-06-06 12:40:00,86.93,86.93,86.78,86.8,12184.0,86.4701,86.4701,86.3209,86.3408,12184.0
2025-06-06 12:45:00,86.78,86.88,86.78,86.87,13533.0,86.3209,86.4204,86.3209,86.4104,13533.0
2025-06-06 12:50:00,86.87,86.88,86.83,86.86,10322.0,86.4104,86.4204,86.3706,86.4005,10322.0
2025-06-06 12:55:00,86.83,86.96,86.82,86.92,14811.0,86.3706,86.4999,86.3607,86.4602,14811.0
2025-06-06 13:00:00,86.92,86.92,86.81,86.86,11979.0,86.4602,86.4602,86.3507,86.4005,11979.0
2025-06-06 13:05:00,86.88,86.93,86.87,86.89,14367.0,86.4204,86.4701,86.4104,86.4303,14367.0
2025-06-06 13:10:00,86.9,86.9,86.82,86.85,11985.0,86.4403,86.4403,86.3607,86.3905,11985.0
2025-06-06 13:15:00,86.84,86.92,86.82,86.9,13888.0,86.3806,86.4602,86.3607,86.4403,13888.0
2025-06-06 13:20:00,86.93,86.99,86.93,86.98,7444.0,86.4701,86.5298,86.4701,86.5198,7444.0
2025-06-06 13:25:00,86.98,87.01,86.94,87.0,10811.0,86.5198,86.5497,86.4801,86.5397,10811.0
2025-06-06 13:30:00,87.0,87.04,86.99,87.0,10278.0,86.5397,86.5795,86.5298,86.5397,10278.0
2025-06-06 13:35:00,87.01,87.03,86.99,87.02,11006.0,86.5497,86.5696,86.5298,86.5596,11006.0
2025-06-06 13:40:00,87.02,87.04,86.95,86.98,8403.0,86.5596,86.5795,86.49,86.5198,8403.0
2025-06-06 13:45:00,86.95,87.01,86.95,87.01,11554.0,86.49,86.5497,86.49,86.5497,11554.0
2025-06-06 13:50:00,87.01,87.06,87.01,87.02,9929.0,86.5497,86.5994,86.5497,86.5596,9929.0
2025-06-06 13:55:00,87.01,87.09,87.01,87.06,16631.0,86.5497,86.6293,86.5497,86.5994,16631.0
2025-06-06 14:00:00,87.09,87.27,87.09,87.25,17605.0,86.6293,86.8083,86.6293,86.7884,17605.0
2025-06-06 14:05:00,87.26,87.26,87.18,87.25,12790.0,86.7984,86.7984,86.7188,86.7884,12790.0
2025-06-06 14:10:00,87.25,87.28,87.23,87.27,8980.0,86.7884,86.8183,86.7685,86.8083,8980.0
2025-06-06 14:15:00,87.28,87.35,87.27,87.35,12862.0,86.8183,86.8879,86.8083,86.8879,12862.0
2025-06-06 14:20:00,87.34,87.36,87.28,87.3,11211.0,86.8779,86.8978,86.8183,86.8381,11211.0
2025-06-06 14:25:00,87.28,87.29,87.25,87.26,11863.0,86.8183,86.8282,86.7884,86.7984,11863.0
2025-06-06 14:30:00,87.27,87.33,87.26,87.31,17492.0,86.8083,86.868,86.7984,86.8481,17492.0
2025-06-06 14:35:00,87.31,87.34,87.3,87.32,11236.0,86.8481,86.8779,86.8381,86.858,11236.0
2025-06-06 14:40:00,87.32,87.35,87.3,87.35,15468.0,86.858,86.8879,86.8381,86.8879,15468.0
2025-06-06 14:45:00,87.33,87.34,87.3,87.33,10208.0,86.868,86.8779,86.8381,86.868,10208.0
2025-06-06 14:50:00,87.32,87.37,87.29,87.33,19211.0,86.858,86.9078,86.8282,86.868,19211.0
2025-06-06 14:55:00,87.33,87.35,87.31,87.33,18847.0,86.868,86.8879,86.8481,86.868,18847.0
2025-06-06 15:00:00,87.33,87.36,87.27,87.34,27091.0,86.868,86.8978,86.8083,86.8779,27091.0
2025-06-06 15:05:00,87.33,87.38,87.33,87.35,17307.0,86.868,86.9177,86.868,86.8879,17307.0
2025-06-06 15:10:00,87.35,87.38,87.31,87.36,18879.0,86.8879,86.9177,86.8481,86.8978,18879.0
2025-06-06 15:15:00,87.35,87.37,87.29,87.31,21370.0,86.8879,86.9078,86.8282,86.8481,21370.0
2025-06-06 15:20:00,87.3,87.33,87.25,87.31,29376.0,86.8381,86.868,86.7884,86.8481,29376.0
2025-06-06 15:25:00,87.31,87.42,87.31,87.36,43027.0,86.8481,86.9575,86.8481,86.8978,43027.0
2025-06-06 15:30:00,87.35,87.43,87.33,87.39,34045.0,86.8879,86.9675,86.868,86.9277,34045.0
2025-06-06 15:35:00,87.38,87.41,87.32,87.32,24735.0,86.9177,86.9476,86.858,86.858,24735.0
2025-06-06 15:40:00,87.31,87.35,87.25,87.28,47905.0,86.8481,86.8879,86.7884,86.8183,47905.0
2025-06-06 15:45:00,87.28,87.36,87.23,87.24,68848.0,86.8183,86.8978,86.7685,86.7785,68848.0
2025-06-06 15:50:00,87.25,87.38,87.18,87.37,85427.0,86.7884,86.9177,86.7188,86.9078,85427.0
2025-06-06 15:55:00,87.38,87.46,87.32,87.34,218062.0,86.9177,86.9973,86.858,86.8779,218062.0
2025-06-09 09:30:00,86.69,86.93,86.53,86.53,46192.0,86.2314,86.4701,86.0722,86.0722,46192.0
2025-06-09 09:35:00,86.53,86.54,86.15,86.21,17171.0,86.0722,86.0822,85.6942,85.7539,17171.0
2025-06-09 09:40:00,86.18,86.31,85.95,85.98,28154.0,85.7241,85.8534,85.4953,85.5251,28154.0
2025-06-09 09:45:00,85.98,85.99,85.57,85.6,33399.0,85.5251,85.5351,85.1173,85.1471,33399.0
2025-06-09 09:50:00,85.59,85.59,84.89,85.0,36244.0,85.1372,85.1372,84.4409,84.5503,36244.0
2025-06-09 09:55:00,84.96,85.26,84.84,84.88,51790.0,84.5105,84.8089,84.3912,84.431,51790.0
2025-06-09 10:00:00,84.91,85.07,84.49,84.57,40636.0,84.4608,84.6199,84.043,84.1226,40636.0
2025-06-09 10:05:00,84.54,84.75,84.27,84.28,58103.0,84.0928,84.3016,83.8242,83.8341,58103.0
2025-06-09 10:10:00,84.28,84.31,83.92,83.97,51555.0,83.8341,83.864,83.476,83.5258,51555.0
2025-06-09 10:15:00,83.96,84.34,83.96,84.22,87864.0,83.5158,83.8938,83.5158,83.7744,87864.0
2025-06-09 10:20:00,84.23,84.27,84.0,84.25,59894.0,83.7844,83.8242,83.5556,83.8043,59894.0
2025-06-09 10:25:00,84.24,84.44,84.13,84.39,42868.0,83.7943,83.9933,83.6849,83.9435,42868.0
2025-06-09 10:30:00,84.39,84.42,84.0,84.02,49636.0,83.9435,83.9734,83.5556,83.5755,49636.0
2025-06-09 10:35:00,84.04,84.16,83.64,83.67,45857.0,83.5954,83.7148,83.1975,83.2274,45857.0
2025-06-09 10:40:00,83.65,83.79,83.44,83.46,43368.0,83.2075,83.3467,82.9986,83.0185,43368.0
2025-06-09 10:45:00,83.47,83.5,82.93,83.0,75809.0,83.0284,83.0583,82.4913,82.5609,75809.0
2025-06-09 10:50:00,83.0,83.33,82.99,83.26,66072.0,82.5609,82.8892,82.551,82.8195,66072.0
2025-06-09 10:55:00,83.27,83.34,83.15,83.28,65167.0,82.8295,82.8991,82.7101,82.8394,65167.0
2025-06-09 11:00:00,83.3,83.47,83.23,83.29,56889.0,82.8593,83.0284,82.7897,82.8494,56889.0
2025-06-09 11:05:00,83.28,83.34,82.84,82.93,56637.0,82.8394,82.8991,82.4017,82.4913,56637.0
2025-06-09 11:10:00,82.96,83.28,82.91,83.27,62388.0,82.5211,82.8394,82.4714,82.8295,62388.0
2025-06-09 11:15:00,83.26,83.38,83.19,83.21,57685.0,82.8195,82.9389,82.7499,82.7698,57685.0
2025-06-09 11:20:00,83.22,83.58,83.2,83.58,71745.0,82.7797,83.1378,82.7598,83.1378,71745.0
2025-06-09 11:25:00,83.58,83.75,83.47,83.5,86785.0,83.1378,83.3069,83.0284,83.0583,86785.0
2025-06-09 11:30:00,83.5,83.68,83.47,83.65,65790.0,83.0583,83.2373,83.0284,83.2075,65790.0
2025-06-09 11:35:00,83.65,83.78,83.61,83.74,54080.0,83.2075,83.3368,83.1677,83.297,54080.0
2025-06-09 11:40:00,83.73,83.83,83.73,83.76,33198.0,83.287,83.3865,83.287,83.3169,33198.0
2025-06-09 11:45:00,83.76,83.97,83.73,83.97,55413.0,83.3169,83.5258,83.287,83.5258,55413.0
2025-06-09 11:50:00,83.96,84.13,83.92,84.1,24006.0,83.5158,83.6849,83.476,83.6551,24006.0
2025-06-09 11:55:00,84.08,84.17,84.05,84.06,24459.0,83.6352,83.7247,83.6053,83.6153,24459.0
2025-06-09 12:00:00,84.04,84.1,83.93,84.07,24373.0,83.5954,83.6551,83.486,83.6252,24373.0
2025-06-09 12:05:00,84.1,84.27,84.04,84.25,27238.0,83.6551,83.8242,83.5954,83.8043,27238.0
2025-06-09 12:10:00,84.26,84.47,84.26,84.38,19886.0,83.8142,84.0231,83.8142,83.9336,19886.0
2025-06-09 12:15:00,84.38,84.6,84.38,84.47,76693.0,83.9336,84.1524,83.9336,84.0231,76693.0
2025-06-09 12:20:00,84.47,84.56,84.46,84.47,36180.0,84.0231,84.1126,84.0132,84.0231,36180.0
2025-06-09 12:25:00,84.47,84.63,84.46,84.55,53931.0,84.0231,84.1823,84.0132,84.1027,53931.0
2025-06-09 12:30:00,84.52,84.82,84.51,84.68,163140.0,84.0729,84.3713,84.0629,84.232,163140.0
2025-06-09 12:35:00,84.69,84.75,84.64,84.71,20324.0,84.242,84.3016,84.1922,84.2619,20324.0
2025-06-09 12:40:00,84.71,84.8,84.66,84.75,181485.0,84.2619,84.3514,84.2121,84.3016,181485.0
2025-06-09 12:45:00,84.75,84.8,84.66,84.8,34198.0,84.3016,84.3514,84.2121,84.3514,34198.0
2025-06-09 12:50:00,84.8,84.98,84.79,84.94,25804.0,84.3514,84.5304,84.3414,84.4906,25804.0
2025-06-09 12:55:00,84.94,84.94,84.74,84.84,34831.0,84.4906,84.4906,84.2917,84.3912,34831.0
2025-06-09 13:00:00,84.84,84.94,84.82,84.93,27573.0,84.3912,84.4906,84.3713,84.4807,27573.0
2025-06-09 13:05:00,84.93,85.03,84.93,84.96,40491.0,84.4807,84.5802,84.4807,84.5105,40491.0
2025-06-09 13:10:00,84.97,85.1,84.97,85.09,23822.0,84.5205,84.6498,84.5205,84.6398,23822.0
2025-06-09 13:15:00,85.1,85.18,85.1,85.11,23954.0,84.6498,84.7294,84.6498,84.6597,23954.0
2025-06-09 13:20:00,85.12,85.17,85.09,85.16,25177.0,84.6697,84.7194,84.6398,84.7095,25177.0
2025-06-09 13:25:00,85.17,85.37,85.17,85.31,35526.0,84.7194,84.9184,84.7194,84.8587,35526.0
2025-06-09 13:30:00,85.31,85.33,85.24,85.25,30591.0,84.8587,84.8786,84.789,84.799,30591.0
2025-06-09 13:35:00,85.25,85.3,85.18,85.28,32662.0,84.799,84.8487,84.7294,84.8288,32662.0
2025-06-09 13:40:00,85.28,85.45,85.25,85.45,20072.0,84.8288,84.9979,84.799,84.9979,20072.0
2025-06-09 13:45:00,85.45,85.52,85.39,85.51,34509.0,84.9979,85.0676,84.9383,85.0576,34509.0
2025-06-09 13:50:00,85.51,85.56,85.43,85.5,39561.0,85.0576,85.1074,84.978,85.0477,39561.0
2025-06-09 13:55:00,85.49,85.56,85.45,85.45,25762.0,85.0377,85.1074,84.9979,84.9979,25762.0
2025-06-09 14:00:00,85.44,85.67,85.44,85.58,34494.0,84.988,85.2168,84.988,85.1272,34494.0
2025-06-09 14:05:00,85.58,85.74,85.58,85.65,27596.0,85.1272,85.2864,85.1272,85.1969,27596.0
2025-06-09 14:10:00,85.66,85.74,85.62,85.63,24509.0,85.2068,85.2864,85.167,85.177,24509.0
2025-06-09 14:15:00,85.62,85.67,85.55,85.58,25967.0,85.167,85.2168,85.0974,85.1272,25967.0
2025-06-09 14:20:00,85.6,85.6,85.44,85.56,35614.0,85.1471,85.1471,84.988,85.1074,35614.0
2025-06-09 14:25:00,85.56,85.64,85.51,85.61,29874.0,85.1074,85.1869,85.0576,85.1571,29874.0
2025-06-09 14:30:00,85.59,85.59,85.39,85.5,50597.0,85.1372,85.1372,84.9383,85.0477,50597.0
2025-06-09 14:35:00,85.5,85.51,85.34,85.35,26233.0,85.0477,85.0576,84.8885,84.8985,26233.0
2025-06-09 14:40:00,85.33,85.44,85.33,85.39,31971.0,84.8786,84.988,84.8786,84.9383,31971.0
2025-06-09 14:45:00,85.39,85.42,85.35,85.42,25464.0,84.9383,84.9681,84.8985,84.9681,25464.0
2025-06-09 14:50:00,85.42,85.42,85.33,85.34,23891.0,84.9681,84.9681,84.8786,84.8885,23891.0
2025-06-09 14:55:00,85.34,85.42,85.33,85.37,40094.0,84.8885,84.9681,84.8786,84.9184,40094.0
2025-06-09 15:00:00,85.37,85.44,85.34,85.38,33506.0,84.9184,84.988,84.8885,84.9283,33506.0
2025-06-09 15:05:00,85.38,85.53,85.34,85.53,36479.0,84.9283,85.0775,84.8885,85.0775,36479.0
2025-06-09 15:10:00,85.54,85.59,85.33,85.34,39022.0,85.0875,85.1372,84.8786,84.8885,39022.0
2025-06-09 15:15:00,85.32,85.47,85.31,85.42,43670.0,84.8686,85.0178,84.8587,84.9681,43670.0
2025-06-09 15:20:00,85.42,85.45,85.32,85.41,58197.0,84.9681,84.9979,84.8686,84.9581,58197.0
2025-06-09 15:25:00,85.42,85.45,85.39,85.44,59607.0,84.9681,84.9979,84.9383,84.988,59607.0
2025-06-09 15:30:00,85.44,85.46,85.34,85.45,75346.0,84.988,85.0079,84.8885,84.9979,75346.0
2025-06-09 15:35:00,85.45,85.51,85.38,85.41,63671.0,84.9979,85.0576,84.9283,84.9581,63671.0
2025-06-09 15:40:00,85.4,85.46,85.33,85.45,141747.0,84.9482,85.0079,84.8786,84.9979,141747.0
2025-06-09 15:45:00,85.46,85.5,85.4,85.42,154028.0,85.0079,85.0477,84.9482,84.9681,154028.0
2025-06-09 15:50:00,85.45,85.45,85.22,85.22,122263.0,84.9979,84.9979,84.7692,84.7692,122263.0
2025-06-09 15:55:00,85.24,85.4,85.14,85.19,334637.0,84.789,84.9482,84.6896,84.7393,334637.0
2025-06-10 09:30:00,84.73,85.21,84.66,84.67,43932.0,84.2817,84.7592,84.2121,84.2221,43932.0
2025-06-10 09:35:00,84.67,84.8,84.58,84.58,18782.0,84.2221,84.3514,84.1325,84.1325,18782.0
2025-06-10 09:40:00,84.62,84.62,84.36,84.48,17800.0,84.1723,84.1723,83.9137,84.0331,17800.0
2025-06-10 09:45:00,84.39,84.62,84.33,84.53,16819.0,83.9435,84.1723,83.8839,84.0828,16819.0
2025-06-10 09:50:00,84.55,84.71,84.46,84.5,21017.0,84.1027,84.2619,84.0132,84.053,21017.0
2025-06-10 09:55:00,84.5,84.56,84.09,84.14,17312.0,84.053,84.1126,83.6451,83.6949,17312.0
2025-06-10 10:00:00,84.14,84.29,83.88,83.98,31544.0,83.6949,83.8441,83.4362,83.5357,31544.0
2025-06-10 10:05:00,83.99,84.39,83.99,84.39,33337.0,83.5457,83.9435,83.5457,83.9435,33337.0
2025-06-10 10:10:00,84.4,84.5,84.23,84.3,20207.0,83.9535,84.053,83.7844,83.854,20207.0
2025-06-10 10:15:00,84.29,84.47,84.23,84.45,31231.0,83.8441,84.0231,83.7844,84.0032,31231.0
2025-06-10 10:20:00,84.5,84.62,84.43,84.58,30061.0,84.053,84.1723,83.9833,84.1325,30061.0
2025-06-10 10:25:00,84.58,84.59,84.36,84.45,17458.0,84.1325,84.1425,83.9137,84.0032,17458.0
2025-06-10 10:30:00,84.37,84.37,83.98,84.01,22443.0,83.9237,83.9237,83.5357,83.5656,22443.0
2025-06-10 10:35:00,84.01,84.32,84.01,84.31,17339.0,83.5656,83.8739,83.5656,83.864,17339.0
2025-06-10 10:40:00,84.32,84.58,84.3,84.55,13303.0,83.8739,84.1325,83.854,84.1027,13303.0
2025-06-10 10:45:00,84.56,84.64,84.46,84.61,12540.0,84.1126,84.1922,84.0132,84.1624,12540.0
2025-06-10 10:50:00,84.61,84.73,84.57,84.57,16836.0,84.1624,84.2817,84.1226,84.1226,16836.0
2025-06-10 10:55:00,84.57,84.61,84.48,84.56,25411.0,84.1226,84.1624,84.0331,84.1126,25411.0
2025-06-10 11:00:00,84.54,84.64,84.49,84.5,19706.0,84.0928,84.1922,84.043,84.053,19706.0
2025-06-10 11:05:00,84.47,84.52,84.4,84.45,19996.0,84.0231,84.0729,83.9535,84.0032,19996.0
2025-06-10 11:10:00,84.45,84.57,84.42,84.42,26946.0,84.0032,84.1226,83.9734,83.9734,26946.0
2025-06-10 11:15:00,84.42,84.49,84.39,84.45,18624.0,83.9734,84.043,83.9435,84.0032,18624.0
2025-06-10 11:20:00,84.45,84.69,84.44,84.67,55618.0,84.0032,84.242,83.9933,84.2221,55618.0
2025-06-10 11:25:00,84.65,84.76,84.62,84.66,16734.0,84.2022,84.3116,84.1723,84.2121,16734.0
2025-06-10 11:30:00,84.66,84.85,84.57,84.85,21227.0,84.2121,84.4011,84.1226,84.4011,21227.0
2025-06-10 11:35:00,84.85,84.85,84.72,84.74,12740.0,84.4011,84.4011,84.2718,84.2917,12740.0
2025-06-10 11:40:00,84.73,84.74,84.64,84.7,18273.0,84.2817,84.2917,84.1922,84.2519,18273.0
2025-06-10 11:45:00,84.68,84.75,84.67,84.67,10086.0,84.232,84.3016,84.2221,84.2221,10086.0
2025-06-10 11:50:00,84.68,84.74,84.63,84.74,16803.0,84.232,84.2917,84.1823,84.2917,16803.0
2025-06-10 11:55:00,84.73,84.74,84.64,84.66,16644.0,84.2817,84.2917,84.1922,84.2121,16644.0
2025-06-10 12:00:00,84.66,84.73,84.64,84.71,19088.0,84.2121,84.2817,84.1922,84.2619,19088.0
2025-06-10 12:05:00,84.7,84.81,84.7,84.81,22199.0,84.2519,84.3613,84.2519,84.3613,22199.0
2025-06-10 12:10:00,84.82,84.84,84.71,84.76,13307.0,84.3713,84.3912,84.2619,84.3116,13307.0
2025-06-10 12:15:00,84.76,84.76,84.71,84.73,9857.0,84.3116,84.3116,84.2619,84.2817,9857.0
2025-06-10 12:20:00,84.74,84.81,84.72,84.73,22197.0,84.2917,84.3613,84.2718,84.2817,22197.0
2025-06-10 12:25:00,84.73,84.74,84.61,84.63,11973.0,84.2817,84.2917,84.1624,84.1823,11973.0
2025-06-10 12:30:00,84.63,84.74,84.63,84.73,15783.0,84.1823,84.2917,84.1823,84.2817,15783.0
2025-06-10 12:35:00,84.74,84.84,84.72,84.81,15593.0,84.2917,84.3912,84.2718,84.3613,15593.0
2025-06-10 12:40:00,84.81,84.82,84.78,84.81,6449.0,84.3613,84.3713,84.3315,84.3613,6449.0
2025-06-10 12:45:00,84.81,84.84,84.72,84.72,14846.0,84.3613,84.3912,84.2718,84.2718,14846.0
2025-06-10 12:50:00,84.71,84.74,84.64,84.73,9978.0,84.2619,84.2917,84.1922,84.2817,9978.0
2025-06-10 12:55:00,84.72,84.78,84.68,84.69,12639.0,84.2718,84.3315,84.232,84.242,12639.0
2025-06-10 13:00:00,84.69,84.74,84.68,84.74,16530.0,84.242,84.2917,84.232,84.2917,16530.0
2025-06-10 13:05:00,84.75,84.8,84.61,84.8,12628.0,84.3016,84.3514,84.1624,84.3514,12628.0
2025-06-10 13:10:00,84.8,84.87,84.79,84.84,17269.0,84.3514,84.421,84.3414,84.3912,17269.0
2025-06-10 13:15:00,84.85,84.87,84.82,84.82,16713.0,84.4011,84.421,84.3713,84.3713,16713.0
2025-06-10 13:20:00,84.83,84.86,84.81,84.85,8774.0,84.3812,84.4111,84.3613,84.4011,8774.0
2025-06-10 13:25:00,84.85,84.89,84.85,84.87,14243.0,84.4011,84.4409,84.4011,84.421,14243.0
2025-06-10 13:30:00,84.87,84.9,84.85,84.88,7859.0,84.421,84.4508,84.4011,84.431,7859.0
2025-06-10 13:35:00,84.86,84.93,84.86,84.9,11534.0,84.4111,84.4807,84.4111,84.4508,11534.0
2025-06-10 13:40:00,84.89,84.89,84.79,84.81,12800.0,84.4409,84.4409,84.3414,84.3613,12800.0
2025-06-10 13:45:00,84.81,84.81,84.74,84.75,11610.0,84.3613,84.3613,84.2917,84.3016,11610.0
2025-06-10 13:50:00,84.77,84.83,84.75,84.81,13073.0,84.3215,84.3812,84.3016,84.3613,13073.0
2025-06-10 13:55:00,84.8,84.8,84.7,84.72,11185.0,84.3514,84.3514,84.2519,84.2718,11185.0
2025-06-10 14:00:00,84.72,84.72,84.62,84.69,19028.0,84.2718,84.2718,84.1723,84.242,19028.0
2025-06-10 14:05:00,84.68,84.72,84.66,84.67,11254.0,84.232,84.2718,84.2121,84.2221,11254.0
2025-06-10 14:10:00,84.69,84.69,84.51,84.54,8699.0,84.242,84.242,84.0629,84.0928,8699.0
2025-06-10 14:15:00,84.55,84.55,84.42,84.48,13986.0,84.1027,84.1027,83.9734,84.0331,13986.0
2025-06-10 14:20:00,84.48,84.51,84.42,84.5,20116.0,84.0331,84.0629,83.9734,84.053,20116.0
2025-06-10 14:25:00,84.5,84.51,84.39,84.43,38127.0,84.053,84.0629,83.9435,83.9833,38127.0
2025-06-10 14:30:00,84.44,84.48,84.4,84.45,23866.0,83.9933,84.0331,83.9535,84.0032,23866.0
2025-06-10 14:35:00,84.45,84.54,84.43,84.51,13995.0,84.0032,84.0928,83.9833,84.0629,13995.0
2025-06-10 14:40:00,84.51,84.53,84.31,84.33,26237.0,84.0629,84.0828,83.864,83.8839,26237.0
2025-06-10 14:45:00,84.31,84.39,84.28,84.35,21976.0,83.864,83.9435,83.8341,83.9038,21976.0
2025-06-10 14:50:00,84.35,84.4,84.31,84.35,30749.0,83.9038,83.9535,83.864,83.9038,30749.0
2025-06-10 14:55:00,84.35,84.39,84.27,84.31,27928.0,83.9038,83.9435,83.8242,83.864,27928.0
2025-06-10 15:00:00,84.31,84.53,84.31,84.52,34289.0,83.864,84.0828,83.864,84.0729,34289.0
2025-06-10 15:05:00,84.51,84.61,84.51,84.55,17916.0,84.0629,84.1624,84.0629,84.1027,17916.0
2025-06-10 15:10:00,84.57,84.58,84.42,84.43,22855.0,84.1226,84.1325,83.9734,83.9833,22855.0
2025-06-10 15:15:00,84.44,84.45,84.37,84.38,32629.0,83.9933,84.0032,83.9237,83.9336,32629.0
2025-06-10 15:20:00,84.37,84.43,84.36,84.41,25937.0,83.9237,83.9833,83.9137,83.9634,25937.0
2025-06-10 15:25:00,84.41,84.48,84.37,84.38,22719.0,83.9634,84.0331,83.9237,83.9336,22719.0
2025-06-10 15:30:00,84.38,84.38,84.22,84.22,36596.0,83.9336,83.9336,83.7744,83.7744,36596.0
2025-06-10 15:35:00,84.23,84.24,84.14,84.17,44724.0,83.7844,83.7943,83.6949,83.7247,44724.0
2025-06-10 15:40:00,84.16,84.17,84.06,84.11,43171.0,83.7148,83.7247,83.6153,83.665,43171.0
2025-06-10 15:45:00,84.11,84.13,83.99,84.01,61756.0,83.665,83.6849,83.5457,83.5656,61756.0
2025-06-10 15:50:00,84.0,84.27,83.99,84.22,80602.0,83.5556,83.8242,83.5457,83.7744,80602.0
2025-06-10 15:55:00,84.23,84.39,84.23,84.38,180573.0,83.7844,83.9435,83.7844,83.9336,180573.0
2025-06-11 09:30:00,84.54,84.59,83.95,84.32,51215.0,84.0928,84.1425,83.5059,83.8739,51215.0
2025-06-11 09:35:00,84.32,84.56,84.18,84.56,27061.0,83.8739,84.1126,83.7347,84.1126,27061.0
2025-06-11 09:40:00,84.58,84.71,84.27,84.27,20072.0,84.1325,84.2619,83.8242,83.8242,20072.0
2025-06-11 09:45:00,84.27,84.31,83.92,84.28,36704.0,83.8242,83.864,83.476,83.8341,36704.0
2025-06-11 09:50:00,84.28,84.28,84.09,84.22,39209.0,83.8341,83.8341,83.6451,83.7744,39209.0
2025-06-11 09:55:00,84.23,84.3,84.08,84.09,24477.0,83.7844,83.854,83.6352,83.6451,24477.0
2025-06-11 10:00:00,84.11,84.25,84.05,84.2,28408.0,83.665,83.8043,83.6053,83.7545,28408.0
2025-06-11 10:05:00,84.23,84.59,84.23,84.5,18888.0,83.7844,84.1425,83.7844,84.053,18888.0
2025-06-11 10:10:00,84.53,84.53,84.28,84.46,10435.0,84.0828,84.0828,83.8341,84.0132,10435.0
2025-06-11 10:15:00,84.46,84.64,84.46,84.63,14423.0,84.0132,84.1922,84.0132,84.1823,14423.0
2025-06-11 10:20:00,84.62,84.62,84.38,84.47,17659.0,84.1723,84.1723,83.9336,84.0231,17659.0
2025-06-11 10:25:00,84.47,84.58,84.35,84.42,15395.0,84.0231,84.1325,83.9038,83.9734,15395.0
2025-06-11 10:30:00,84.42,84.5,84.29,84.39,31845.0,83.9734,84.053,83.8441,83.9435,31845.0
2025-06-11 10:35:00,84.42,84.65,84.42,84.56,23109.0,83.9734,84.2022,83.9734,84.1126,23109.0
2025-06-11 10:40:00,84.56,84.63,84.51,84.56,12581.0,84.1126,84.1823,84.0629,84.1126,12581.0
2025-06-11 10:45:00,84.54,84.66,84.51,84.65,16920.0,84.0928,84.2121,84.0629,84.2022,16920.0
2025-06-11 10:50:00,84.65,84.72,84.6,84.69,14803.0,84.2022,84.2718,84.1524,84.242,14803.0
2025-06-11 10:55:00,84.71,84.78,84.53,84.56,17026.0,84.2619,84.3315,84.0828,84.1126,17026.0
2025-06-11 11:00:00,84.56,84.69,84.53,84.58,20919.0,84.1126,84.242,84.0828,84.1325,20919.0
2025-06-11 11:05:00,84.62,84.64,84.46,84.49,39038.0,84.1723,84.1922,84.0132,84.043,39038.0
2025-06-11 11:10:00,84.51,84.58,84.48,84.55,21206.0,84.0629,84.1325,84.0331,84.1027,21206.0
2025-06-11 11:15:00,84.55,84.7,84.54,84.7,20411.0,84.1027,84.2519,84.0928,84.2519,20411.0
2025-06-11 11:20:00,84.65,84.67,84.51,84.63,16681.0,84.2022,84.2221,84.0629,84.1823,16681.0
2025-06-11 11:25:00,84.63,84.63,84.52,84.58,22515.0,84.1823,84.1823,84.0729,84.1325,22515.0
2025-06-11 11:30:00,84.58,84.65,84.49,84.65,16492.0,84.1325,84.2022,84.043,84.2022,16492.0
2025-06-11 11:35:00,84.66,84.75,84.59,84.59,17020.0,84.2121,84.3016,84.1425,84.1425,17020.0
2025-06-11 11:40:00,84.59,84.65,84.58,84.6,18193.0,84.1425,84.2022,84.1325,84.1524,18193.0
2025-06-11 11:45:00,84.61,84.62,84.57,84.61,18330.0,84.1624,84.1723,84.1226,84.1624,18330.0
2025-06-11 11:50:00,84.62,84.67,84.58,84.66,15591.0,84.1723,84.2221,84.1325,84.2121,15591.0
2025-06-11 11:55:00,84.65,84.65,84.51,84.54,15155.0,84.2022,84.2022,84.0629,84.0928,15155.0
2025-06-11 12:00:00,84.53,84.6,84.41,84.42,12784.0,84.0828,84.1524,83.9634,83.9734,12784.0
2025-06-11 12:05:00,84.43,84.5,84.34,84.49,19122.0,83.9833,84.053,83.8938,84.043,19122.0
2025-06-11 12:10:00,84.48,84.57,84.46,84.52,18782.0,84.0331,84.1226,84.0132,84.0729,18782.0
2025-06-11 12:15:00,84.52,84.64,84.52,84.58,12362.0,84.0729,84.1922,84.0729,84.1325,12362.0
2025-06-11 12:20:00,84.6,84.61,84.51,84.51,13125.0,84.1524,84.1624,84.0629,84.0629,13125.0
2025-06-11 12:25:00,84.52,84.54,84.47,84.48,13206.0,84.0729,84.0928,84.0231,84.0331,13206.0
2025-06-11 12:30:00,84.49,84.54,84.49,84.51,15950.0,84.043,84.0928,84.043,84.0629,15950.0
2025-06-11 12:35:00,84.5,84.51,84.41,84.48,14270.0,84.053,84.0629,83.9634,84.0331,14270.0
2025-06-11 12:40:00,84.47,84.61,84.46,84.61,13960.0,84.0231,84.1624,84.0132,84.1624,13960.0
2025-06-11 12:45:00,84.59,84.67,84.57,84.6,11469.0,84.1425,84.2221,84.1226,84.1524,11469.0
2025-06-11 12:50:00,84.6,84.66,84.6,84.63,12646.0,84.1524,84.2121,84.1524,84.1823,12646.0
2025-06-11 12:55:00,84.64,84.7,84.63,84.66,24879.0,84.1922,84.2519,84.1823,84.2121,24879.0
2025-06-11 13:00:00,84.66,84.73,84.62,84.73,15929.0,84.2121,84.2817,84.1723,84.2817,15929.0
2025-06-11 13:05:00,84.73,84.73,84.64,84.7,9677.0,84.2817,84.2817,84.1922,84.2519,9677.0
2025-06-11 13:10:00,84.7,84.71,84.67,84.68,10976.0,84.2519,84.2619,84.2221,84.232,10976.0
2025-06-11 13:15:00,84.68,84.73,84.66,84.73,12309.0,84.232,84.2817,84.2121,84.2817,12309.0
2025-06-11 13:20:00,84.73,84.79,84.72,84.79,17280.0,84.2817,84.3414,84.2718,84.3414,17280.0
2025-06-11 13:25:00,84.8,84.85,84.79,84.83,12418.0,84.3514,84.4011,84.3414,84.3812,12418.0
2025-06-11 13:30:00,84.83,84.85,84.68,84.7,13748.0,84.3812,84.4011,84.232,84.2519,13748.0
2025-06-11 13:35:00,84.7,84.73,84.64,84.67,22419.0,84.2519,84.2817,84.1922,84.2221,22419.0
2025-06-11 13:40:00,84.67,84.74,84.67,84.73,14786.0,84.2221,84.2917,84.2221,84.2817,14786.0
2025-06-11 13:45:00,84.72,84.77,84.7,84.75,21092.0,84.2718,84.3215,84.2519,84.3016,21092.0
2025-06-11 13:50:00,84.72,84.77,84.71,84.76,11821.0,84.2718,84.3215,84.2619,84.3116,11821.0
2025-06-11 13:55:00,84.77,84.8,84.7,84.71,12271.0,84.3215,84.3514,84.2519,84.2619,12271.0
2025-06-11 14:00:00,84.71,84.72,84.42,84.52,26730.0,84.2619,84.2718,83.9734,84.0729,26730.0
2025-06-11 14:05:00,84.51,84.56,84.48,84.51,19307.0,84.0629,84.1126,84.0331,84.0629,19307.0
2025-06-11 14:10:00,84.5,84.52,84.39,84.4,18698.0,84.053,84.0729,83.9435,83.9535,18698.0
2025-06-11 14:15:00,84.37,84.42,84.28,84.39,17801.0,83.9237,83.9734,83.8341,83.9435,17801.0
2025-06-11 14:20:00,84.39,84.49,84.38,84.45,15465.0,83.9435,84.043,83.9336,84.0032,15465.0
2025-06-11 14:25:00,84.45,84.47,84.4,84.44,12507.0,84.0032,84.0231,83.9535,83.9933,12507.0
2025-06-11 14:30:00,84.44,84.51,84.36,84.46,18580.0,83.9933,84.0629,83.9137,84.0132,18580.0
2025-06-11 14:35:00,84.44,84.53,84.42,84.52,13747.0,83.9933,84.0828,83.9734,84.0729,13747.0
2025-06-11 14:40:00,84.52,84.59,84.48,84.58,12025.0,84.0729,84.1425,84.0331,84.1325,12025.0
2025-06-11 14:45:00,84.57,84.6,84.54,84.6,14929.0,84.1226,84.1524,84.0928,84.1524,14929.0
2025-06-11 14:50:00,84.59,84.59,84.45,84.48,18272.0,84.1425,84.1425,84.0032,84.0331,18272.0
2025-06-11 14:55:00,84.48,84.49,84.37,84.38,20352.0,84.0331,84.043,83.9237,83.9336,20352.0
2025-06-11 15:00:00,84.4,84.44,84.33,84.38,20257.0,83.9535,83.9933,83.8839,83.9336,20257.0
2025-06-11 15:05:00,84.38,84.45,84.32,84.41,24302.0,83.9336,84.0032,83.8739,83.9634,24302.0
2025-06-11 15:10:00,84.41,84.45,84.38,84.45,17420.0,83.9634,84.0032,83.9336,84.0032,17420.0
2025-06-11 15:15:00,84.45,84.47,84.34,84.36,24145.0,84.0032,84.0231,83.8938,83.9137,24145.0
2025-06-11 15:20:00,84.36,84.39,84.29,84.39,18139.0,83.9137,83.9435,83.8441,83.9435,18139.0
2025-06-11 15:25:00,84.37,84.4,84.28,84.28,23652.0,83.9237,83.9535,83.8341,83.8341,23652.0
2025-06-11 15:30:00,84.28,84.36,84.15,84.15,29126.0,83.8341,83.9137,83.7048,83.7048,29126.0
2025-06-11 15:35:00,84.15,84.21,84.12,84.17,24623.0,83.7048,83.7645,83.675,83.7247,24623.0
2025-06-11 15:40:00,84.16,84.19,84.08,84.14,53742.0,83.7148,83.7446,83.6352,83.6949,53742.0
2025-06-11 15:45:00,84.14,84.17,84.0,84.01,49975.0,83.6949,83.7247,83.5556,83.5656,49975.0
2025-06-11 15:50:00,84.04,84.33,83.96,84.26,84935.0,83.5954,83.8839,83.5158,83.8142,84935.0
2025-06-11 15:55:00,84.25,84.42,84.24,84.4,261309.0,83.8043,83.9734,83.7943,83.9535,261309.0
2025-06-12 09:30:00,83.73,84.35,83.72,84.26,46856.0,83.287,83.9038,83.2771,83.8142,46856.0
2025-06-12 09:35:00,84.26,84.39,84.18,84.3,13847.0,83.8142,83.9435,83.7347,83.854,13847.0
2025-06-12 09:40:00,84.32,84.38,84.21,84.24,22700.0,83.8739,83.9336,83.7645,83.7943,22700.0
2025-06-12 09:45:00,84.22,84.22,84.04,84.04,7678.0,83.7744,83.7744,83.5954,83.5954,7678.0
2025-06-12 09:50:00,84.07,84.35,84.02,84.29,19512.0,83.6252,83.9038,83.5755,83.8441,19512.0
2025-06-12 09:55:00,84.28,84.44,84.25,84.4,25627.0,83.8341,83.9933,83.8043,83.9535,25627.0
2025-06-12 10:00:00,84.36,84.62,84.18,84.56,29058.0,83.9137,84.1723,83.7347,84.1126,29058.0
2025-06-12 10:05:00,84.53,84.74,84.51,84.71,36387.0,84.0828,84.2917,84.0629,84.2619,36387.0
2025-06-12 10:10:00,84.74,84.74,84.61,84.7,21198.0,84.2917,84.2917,84.1624,84.2519,21198.0
2025-06-12 10:15:00,84.71,84.78,84.7,84.73,16976.0,84.2619,84.3315,84.2519,84.2817,16976.0
2025-06-12 10:20:00,84.76,84.88,84.66,84.79,16828.0,84.3116,84.431,84.2121,84.3414,16828.0
2025-06-12 10:25:00,84.78,84.87,84.74,84.8,13886.0,84.3315,84.421,84.2917,84.3514,13886.0
2025-06-12 10:30:00,84.78,84.91,84.75,84.87,18542.0,84.3315,84.4608,84.3016,84.421,18542.0
2025-06-12 10:35:00,84.87,85.0,84.86,84.99,18624.0,84.421,84.5503,84.4111,84.5404,18624.0
2025-06-12 10:40:00,84.98,85.14,84.98,85.08,20781.0,84.5304,84.6896,84.5304,84.6299,20781.0
2025-06-12 10:45:00,85.1,85.2,84.98,85.03,17074.0,84.6498,84.7493,84.5304,84.5802,17074.0
2025-06-12 10:50:00,85.04,85.14,84.96,85.01,14478.0,84.5901,84.6896,84.5105,84.5603,14478.0
2025-06-12 10:55:00,85.0,85.03,84.86,84.96,15809.0,84.5503,84.5802,84.4111,84.5105,15809.0
2025-06-12 11:00:00,84.95,85.03,84.94,85.0,19969.0,84.5006,84.5802,84.4906,84.5503,19969.0
2025-06-12 11:05:00,85.0,85.05,84.96,85.05,16433.0,84.5503,84.6001,84.5105,84.6001,16433.0
2025-06-12 11:10:00,85.05,85.16,85.03,85.13,21093.0,84.6001,84.7095,84.5802,84.6796,21093.0
2025-06-12 11:15:00,85.13,85.17,85.1,85.16,16457.0,84.6796,84.7194,84.6498,84.7095,16457.0
2025-06-12 11:20:00,85.15,85.16,84.86,84.9,19959.0,84.6995,84.7095,84.4111,84.4508,19959.0
2025-06-12 11:25:00,84.92,85.07,84.88,85.03,18491.0,84.4707,84.6199,84.431,84.5802,18491.0
2025-06-12 11:30:00,85.02,85.1,85.01,85.04,20007.0,84.5702,84.6498,84.5603,84.5901,20007.0
2025-06-12 11:35:00,85.06,85.1,84.99,85.04,16335.0,84.61,84.6498,84.5404,84.5901,16335.0
2025-06-12 11:40:00,85.04,85.04,84.96,84.96,14715.0,84.5901,84.5901,84.5105,84.5105,14715.0
2025-06-12 11:45:00,84.97,85.0,84.91,84.97,12474.0,84.5205,84.5503,84.4608,84.5205,12474.0
2025-06-12 11:50:00,84.97,85.06,84.93,85.05,19181.0,84.5205,84.61,84.4807,84.6001,19181.0
2025-06-12 11:55:00,85.06,85.06,84.92,84.92,15982.0,84.61,84.61,84.4707,84.4707,15982.0
2025-06-12 12:00:00,84.94,84.94,84.8,84.8,10384.0,84.4906,84.4906,84.3514,84.3514,10384.0
2025-06-12 12:05:00,84.83,84.94,84.77,84.92,10783.0,84.3812,84.4906,84.3215,84.4707,10783.0
2025-06-12 12:10:00,84.94,85.0,84.92,85.0,8696.0,84.4906,84.5503,84.4707,84.5503,8696.0
2025-06-12 12:15:00,85.02,85.03,84.93,84.95,7589.0,84.5702,84.5802,84.4807,84.5006,7589.0
2025-06-12 12:20:00,84.94,84.97,84.85,84.86,7929.0,84.4906,84.5205,84.4011,84.4111,7929.0
2025-06-12 12:25:00,84.84,84.92,84.81,84.92,12108.0,84.3912,84.4707,84.3613,84.4707,12108.0
2025-06-12 12:30:00,84.89,84.91,84.8,84.91,14324.0,84.4409,84.4608,84.3514,84.4608,14324.0
2025-06-12 12:35:00,84.92,85.02,84.91,85.0,13183.0,84.4707,84.5702,84.4608,84.5503,13183.0
2025-06-12 12:40:00,85.01,85.05,84.97,85.05,5929.0,84.5603,84.6001,84.5205,84.6001,5929.0
2025-06-12 12:45:00,85.05,85.07,84.99,84.99,10878.0,84.6001,84.6199,84.5404,84.5404,10878.0
2025-06-12 12:50:00,84.98,85.0,84.95,84.97,8298.0,84.5304,84.5503,84.5006,84.5205,8298.0
2025-06-12 12:55:00,84.97,85.0,84.88,84.99,25673.0,84.5205,84.5503,84.431,84.5404,25673.0
2025-06-12 13:00:00,84.98,85.14,84.97,85.02,15213.0,84.5304,84.6896,84.5205,84.5702,15213.0
2025-06-12 13:05:00,85.02,85.08,84.98,85.03,9637.0,84.5702,84.6299,84.5304,84.5802,9637.0
2025-06-12 13:10:00,85.05,85.06,85.0,85.06,11474.0,84.6001,84.61,84.5503,84.61,11474.0
2025-06-12 13:15:00,85.07,85.08,85.0,85.04,11462.0,84.6199,84.6299,84.5503,84.5901,11462.0
2025-06-12 13:20:00,85.04,85.09,85.02,85.09,15620.0,84.5901,84.6398,84.5702,84.6398,15620.0
2025-06-12 13:25:00,85.08,85.11,84.99,85.07,10660.0,84.6299,84.6597,84.5404,84.6199,10660.0
2025-06-12 13:30:00,85.07,85.19,85.07,85.17,17795.0,84.6199,84.7393,84.6199,84.7194,17795.0
2025-06-12 13:35:00,85.17,85.18,85.12,85.17,14218.0,84.7194,84.7294,84.6697,84.7194,14218.0
2025-06-12 13:40:00,85.16,85.25,85.16,85.21,13384.0,84.7095,84.799,84.7095,84.7592,13384.0
2025-06-12 13:45:00,85.21,85.27,85.2,85.23,11929.0,84.7592,84.8189,84.7493,84.7791,11929.0
2025-06-12 13:50:00,85.24,85.28,85.24,85.27,8950.0,84.789,84.8288,84.789,84.8189,8950.0
2025-06-12 13:55:00,85.27,85.32,85.25,85.31,8555.0,84.8189,84.8686,84.799,84.8587,8555.0
2025-06-12 14:00:00,85.31,85.37,85.3,85.35,18947.0,84.8587,84.9184,84.8487,84.8985,18947.0
2025-06-12 14:05:00,85.34,85.37,85.27,85.31,10397.0,84.8885,84.9184,84.8189,84.8587,10397.0
2025-06-12 14:10:00,85.3,85.33,85.24,85.25,45274.0,84.8487,84.8786,84.789,84.799,45274.0
2025-06-12 14:15:00,85.25,85.38,85.25,85.38,13170.0,84.799,84.9283,84.799,84.9283,13170.0
2025-06-12 14:20:00,85.38,85.42,85.36,85.4,10979.0,84.9283,84.9681,84.9084,84.9482,10979.0
2025-06-12 14:25:00,85.42,85.43,85.26,85.36,30723.0,84.9681,84.978,84.8089,84.9084,30723.0
2025-06-12 14:30:00,85.34,85.39,85.31,85.38,10948.0,84.8885,84.9383,84.8587,84.9283,10948.0
2025-06-12 14:35:00,85.39,85.43,85.38,85.42,17053.0,84.9383,84.978,84.9283,84.9681,17053.0
2025-06-12 14:40:00,85.42,85.46,85.41,85.45,6542.0,84.9681,85.0079,84.9581,84.9979,6542.0
2025-06-12 14:45:00,85.45,85.52,85.45,85.51,19080.0,84.9979,85.0676,84.9979,85.0576,19080.0
2025-06-12 14:50:00,85.49,85.54,85.49,85.49,10286.0,85.0377,85.0875,85.0377,85.0377,10286.0
2025-06-12 14:55:00,85.49,85.5,85.42,85.46,18508.0,85.0377,85.0477,84.9681,85.0079,18508.0
2025-06-12 15:00:00,85.45,85.49,85.42,85.48,14587.0,84.9979,85.0377,84.9681,85.0278,14587.0
2025-06-12 15:05:00,85.48,85.51,85.45,85.47,13346.0,85.0278,85.0576,84.9979,85.0178,13346.0
2025-06-12 15:10:00,85.48,85.57,85.47,85.51,21948.0,85.0278,85.1173,85.0178,85.0576,21948.0
2025-06-12 15:15:00,85.51,85.57,85.51,85.52,20414.0,85.0576,85.1173,85.0576,85.0676,20414.0
2025-06-12 15:20:00,85.52,85.52,85.48,85.51,18781.0,85.0676,85.0676,85.0278,85.0576,18781.0
2025-06-12 15:25:00,85.52,85.53,85.49,85.53,19467.0,85.0676,85.0775,85.0377,85.0775,19467.0
2025-06-12 15:30:00,85.53,85.57,85.45,85.52,40219.0,85.0775,85.1173,84.9979,85.0676,40219.0
2025-06-12 15:35:00,85.52,85.54,85.41,85.47,61083.0,85.0676,85.0875,84.9581,85.0178,61083.0
2025-06-12 15:40:00,85.48,85.54,85.44,85.47,60186.0,85.0278,85.0875,84.988,85.0178,60186.0
2025-06-12 15:45:00,85.47,85.54,85.38,85.41,68052.0,85.0178,85.0875,84.9283,84.9581,68052.0
2025-06-12 15:50:00,85.41,85.69,85.35,85.63,68138.0,84.9581,85.2367,84.8985,85.177,68138.0
2025-06-12 15:55:00,85.63,85.88,85.62,85.79,252333.0,85.177,85.4257,85.167,85.3361,252333.0
2025-06-13 09:30:00,85.0,85.21,84.86,85.21,69900.0,85.0,85.21,84.86,85.21,69900.0
2025-06-13 09:35:00,85.09,85.35,85.07,85.19,11039.0,85.09,85.35,85.07,85.19,11039.0
2025-06-13 09:40:00,85.33,85.44,85.18,85.37,19177.0,85.33,85.44,85.18,85.37,19177.0
2025-06-13 09:45:00,85.35,85.44,85.12,85.14,95154.0,85.35,85.44,85.12,85.14,95154.0
2025-06-13 09:50:00,85.15,85.17,84.89,84.9,10192.0,85.15,85.17,84.89,84.9,10192.0
2025-06-13 09:55:00,84.9,84.91,84.77,84.77,25117.0,84.9,84.91,84.77,84.77,25117.0
2025-06-13 10:00:00,84.8,85.23,84.8,85.1,29191.0,84.8,85.23,84.8,85.1,29191.0
2025-06-13 10:05:00,85.1,85.41,85.09,85.4,19388.0,85.1,85.41,85.09,85.4,19388.0
2025-06-13 10:10:00,85.42,85.47,85.33,85.4,18380.0,85.42,85.47,85.33,85.4,18380.0
2025-06-13 10:15:00,85.42,85.55,85.39,85.51,18183.0,85.42,85.55,85.39,85.51,18183.0
2025-06-13 10:20:00,85.5,85.58,85.4,85.52,17469.0,85.5,85.58,85.4,85.52,17469.0
2025-06-13 10:25:00,85.52,85.63,85.46,85.59,19054.0,85.52,85.63,85.46,85.59,19054.0
2025-06-13 10:30:00,85.62,85.73,85.57,85.73,13531.0,85.62,85.73,85.57,85.73,13531.0
2025-06-13 10:35:00,85.72,85.72,85.39,85.43,20368.0,85.72,85.72,85.39,85.43,20368.0
2025-06-13 10:40:00,85.42,85.47,85.38,85.4,20795.0,85.42,85.47,85.38,85.4,20795.0
2025-06-13 10:45:00,85.43,85.44,85.3,85.44,19372.0,85.43,85.44,85.3,85.44,19372.0
2025-06-13 10:50:00,85.44,85.64,85.41,85.58,18696.0,85.44,85.64,85.41,85.58,18696.0
2025-06-13 10:55:00,85.61,85.65,85.54,85.64,17077.0,85.61,85.65,85.54,85.64,17077.0
2025-06-13 11:00:00,85.63,85.67,85.55,85.67,20127.0,85.63,85.67,85.55,85.67,20127.0
2025-06-13 11:05:00,85.65,85.68,85.61,85.62,19415.0,85.65,85.68,85.61,85.62,19415.0
2025-06-13 11:10:00,85.61,85.68,85.61,85.66,20454.0,85.61,85.68,85.61,85.66,20454.0
2025-06-13 11:15:00,85.66,85.73,85.65,85.7,18837.0,85.66,85.73,85.65,85.7,18837.0
2025-06-13 11:20:00,85.7,85.71,85.56,85.59,27145.0,85.7,85.71,85.56,85.59,27145.0
2025-06-13 11:25:00,85.57,85.71,85.57,85.67,30154.0,85.57,85.71,85.57,85.67,30154.0
2025-06-13 11:30:00,85.67,85.77,85.66,85.72,18730.0,85.67,85.77,85.66,85.72,18730.0
2025-06-13 11:35:00,85.72,85.73,85.64,85.64,15559.0,85.72,85.73,85.64,85.64,15559.0
2025-06-13 11:40:00,85.64,85.68,85.6,85.68,17444.0,85.64,85.68,85.6,85.68,17444.0
2025-06-13 11:45:00,85.67,85.76,85.66,85.73,51566.0,85.67,85.76,85.66,85.73,51566.0
2025-06-13 11:50:00,85.73,85.83,85.72,85.82,11057.0,85.73,85.83,85.72,85.82,11057.0
2025-06-13 11:55:00,85.81,85.82,85.53,85.54,36845.0,85.81,85.82,85.53,85.54,36845.0
2025-06-13 12:00:00,85.55,85.56,85.5,85.52,10823.0,85.55,85.56,85.5,85.52,10823.0
2025-06-13 12:05:00,85.54,85.63,85.51,85.58,17448.0,85.54,85.63,85.51,85.58,17448.0
2025-06-13 12:10:00,85.58,85.6,85.52,85.52,10067.0,85.58,85.6,85.52,85.52,10067.0
2025-06-13 12:15:00,85.53,85.53,85.5,85.51,14410.0,85.53,85.53,85.5,85.51,14410.0
2025-06-13 12:20:00,85.5,85.52,85.41,85.41,12308.0,85.5,85.52,85.41,85.41,12308.0
2025-06-13 12:25:00,85.39,85.4,85.3,85.34,13209.0,85.39,85.4,85.3,85.34,13209.0
2025-06-13 12:30:00,85.34,85.46,85.34,85.45,9955.0,85.34,85.46,85.34,85.45,9955.0
2025-06-13 12:35:00,85.46,85.48,85.35,85.36,9573.0,85.46,85.48,85.35,85.36,9573.0
2025-06-13 12:40:00,85.36,85.37,85.3,85.32,13341.0,85.36,85.37,85.3,85.32,13341.0
2025-06-13 12:45:00,85.31,85.31,85.23,85.23,9852.0,85.31,85.31,85.23,85.23,9852.0
2025-06-13 12:50:00,85.22,85.36,85.22,85.34,10962.0,85.22,85.36,85.22,85.34,10962.0
2025-06-13 12:55:00,85.34,85.34,85.3,85.31,13239.0,85.34,85.34,85.3,85.31,13239.0
2025-06-13 13:00:00,85.31,85.34,85.27,85.27,15833.0,85.31,85.34,85.27,85.27,15833.0
2025-06-13 13:05:00,85.26,85.28,85.18,85.18,6408.0,85.26,85.28,85.18,85.18,6408.0
2025-06-13 13:10:00,85.16,85.16,85.09,85.09,14432.0,85.16,85.16,85.09,85.09,14432.0
2025-06-13 13:15:00,85.09,85.1,84.96,85.07,11962.0,85.09,85.1,84.96,85.07,11962.0
2025-06-13 13:20:00,85.08,85.11,85.01,85.08,8474.0,85.08,85.11,85.01,85.08,8474.0
2025-06-13 13:25:00,85.04,85.04,84.87,84.87,5505.0,85.04,85.04,84.87,84.87,5505.0
2025-06-13 13:30:00,84.88,84.9,84.8,84.8,11603.0,84.88,84.9,84.8,84.8,11603.0
2025-06-13 13:35:00,84.83,84.87,84.79,84.79,13628.0,84.83,84.87,84.79,84.79,13628.0
2025-06-13 13:40:00,84.78,84.81,84.69,84.74,13720.0,84.78,84.81,84.69,84.74,13720.0
2025-06-13 13:45:00,84.75,84.77,84.69,84.72,10356.0,84.75,84.77,84.69,84.72,10356.0
2025-06-13 13:50:00,84.72,84.79,84.7,84.71,10780.0,84.72,84.79,84.7,84.71,10780.0
2025-06-13 13:55:00,84.72,84.72,84.65,84.66,8702.0,84.72,84.72,84.65,84.66,8702.0
2025-06-13 14:00:00,84.67,84.77,84.63,84.73,30162.0,84.67,84.77,84.63,84.73,30162.0
2025-06-13 14:05:00,84.73,84.81,84.7,84.75,13299.0,84.73,84.81,84.7,84.75,13299.0
2025-06-13 14:10:00,84.76,84.79,84.7,84.73,12087.0,84.76,84.79,84.7,84.73,12087.0
2025-06-13 14:15:00,84.73,84.82,84.65,84.82,31419.0,84.73,84.82,84.65,84.82,31419.0
2025-06-13 14:20:00,84.82,84.82,84.67,84.71,16311.0,84.82,84.82,84.67,84.71,16311.0
2025-06-13 14:25:00,84.71,84.73,84.51,84.56,18556.0,84.71,84.73,84.51,84.56,18556.0
2025-06-13 14:30:00,84.55,84.57,84.41,84.48,13414.0,84.55,84.57,84.41,84.48,13414.0
2025-06-13 14:35:00,84.47,84.49,84.37,84.46,14648.0,84.47,84.49,84.37,84.46,14648.0
2025-06-13 14:40:00,84.48,84.54,84.46,84.48,14505.0,84.48,84.54,84.46,84.48,14505.0
2025-06-13 14:45:00,84.48,84.56,84.47,84.49,13678.0,84.48,84.56,84.47,84.49,13678.0
2025-06-13 14:50:00,84.5,84.63,84.49,84.61,17182.0,84.5,84.63,84.49,84.61,17182.0
2025-06-13 14:55:00,84.61,84.64,84.53,84.58,17074.0,84.61,84.64,84.53,84.58,17074.0
2025-06-13 15:00:00,84.58,84.6,84.44,84.49,19601.0,84.58,84.6,84.44,84.49,19601.0
2025-06-13 15:05:00,84.52,84.58,84.5,84.56,13090.0,84.52,84.58,84.5,84.56,13090.0
2025-06-13 15:10:00,84.57,84.62,84.55,84.61,21502.0,84.57,84.62,84.55,84.61,21502.0
2025-06-13 15:15:00,84.61,84.62,84.47,84.5,23723.0,84.61,84.62,84.47,84.5,23723.0
2025-06-13 15:20:00,84.5,84.59,84.49,84.58,25862.0,84.5,84.59,84.49,84.58,25862.0
2025-06-13 15:25:00,84.59,84.6,84.53,84.54,22984.0,84.59,84.6,84.53,84.54,22984.0
2025-06-13 15:30:00,84.55,84.6,84.5,84.52,32650.0,84.55,84.6,84.5,84.52,32650.0
2025-06-13 15:35:00,84.52,84.64,84.5,84.52,31562.0,84.52,84.64,84.5,84.52,31562.0
2025-06-13 15:40:00,84.5,84.61,84.5,84.56,45304.0,84.5,84.61,84.5,84.56,45304.0
2025-06-13 15:45:00,84.56,84.6,84.47,84.51,70976.0,84.56,84.6,84.47,84.51,70976.0
2025-06-13 15:50:00,84.52,84.63,84.49,84.5,43210.0,84.52,84.63,84.49,84.5,43210.0
2025-06-13 15:55:00,84.49,84.62,84.43,84.6,210956.0,84.49,84.62,84.43,84.6,210956.0
2025-06-16 09:30:00,85.32,85.4,85.12,85.37,36880.0,85.32,85.4,85.12,85.37,36880.0
2025-06-16 09:35:00,85.44,85.44,85.16,85.18,13536.0,85.44,85.44,85.16,85.18,13536.0
2025-06-16 09:40:00,85.16,85.17,85.03,85.03,7094.0,85.16,85.17,85.03,85.03,7094.0
2025-06-16 09:45:00,85.04,85.15,84.8,84.82,19969.0,85.04,85.15,84.8,84.82,19969.0
2025-06-16 09:50:00,84.8,85.15,84.68,85.08,20266.0,84.8,85.15,84.68,85.08,20266.0
2025-06-16 09:55:00,85.08,85.22,85.0,85.17,24066.0,85.08,85.22,85.0,85.17,24066.0
2025-06-16 10:00:00,85.12,85.39,85.1,85.36,13286.0,85.12,85.39,85.1,85.36,13286.0
2025-06-16 10:05:00,85.39,85.45,85.16,85.4,15720.0,85.39,85.45,85.16,85.4,15720.0
2025-06-16 10:10:00,85.41,85.42,85.25,85.34,7767.0,85.41,85.42,85.25,85.34,7767.0
2025-06-16 10:15:00,85.33,85.38,85.23,85.31,16770.0,85.33,85.38,85.23,85.31,16770.0
2025-06-16 10:20:00,85.31,85.41,85.28,85.33,61861.0,85.31,85.41,85.28,85.33,61861.0
2025-06-16 10:25:00,85.33,85.48,85.27,85.42,12940.0,85.33,85.48,85.27,85.42,12940.0
2025-06-16 10:30:00,85.44,85.53,85.42,85.5,14590.0,85.44,85.53,85.42,85.5,14590.0
2025-06-16 10:35:00,85.47,85.48,85.28,85.31,9826.0,85.47,85.48,85.28,85.31,9826.0
2025-06-16 10:40:00,85.32,85.53,85.31,85.46,16048.0,85.32,85.53,85.31,85.46,16048.0
2025-06-16 10:45:00,85.48,85.53,85.45,85.49,11957.0,85.48,85.53,85.45,85.49,11957.0
2025-06-16 10:50:00,85.49,85.54,85.44,85.51,9338.0,85.49,85.54,85.44,85.51,9338.0
2025-06-16 10:55:00,85.5,85.59,85.49,85.57,25779.0,85.5,85.59,85.49,85.57,25779.0
2025-06-16 11:00:00,85.59,85.61,85.5,85.5,28015.0,85.59,85.61,85.5,85.5,28015.0
2025-06-16 11:05:00,85.49,85.51,85.31,85.31,8645.0,85.49,85.51,85.31,85.31,8645.0
2025-06-16 11:10:00,85.34,85.44,85.33,85.44,9277.0,85.34,85.44,85.33,85.44,9277.0
2025-06-16 11:15:00,85.46,85.52,85.45,85.5,8976.0,85.46,85.52,85.45,85.5,8976.0
2025-06-16 11:20:00,85.51,85.58,85.48,85.48,8387.0,85.51,85.58,85.48,85.48,8387.0
2025-06-16 11:25:00,85.49,85.58,85.48,85.55,10893.0,85.49,85.58,85.48,85.55,10893.0
2025-06-16 11:30:00,85.55,85.62,85.54,85.55,21862.0,85.55,85.62,85.54,85.55,21862.0
2025-06-16 11:35:00,85.56,85.85,85.52,85.79,26708.0,85.56,85.85,85.52,85.79,26708.0
2025-06-16 11:40:00,85.81,85.87,85.78,85.78,8037.0,85.81,85.87,85.78,85.78,8037.0
2025-06-16 11:45:00,85.77,85.82,85.73,85.73,8200.0,85.77,85.82,85.73,85.73,8200.0
2025-06-16 11:50:00,85.72,85.74,85.64,85.74,9831.0,85.72,85.74,85.64,85.74,9831.0
2025-06-16 11:55:00,85.74,85.75,85.68,85.73,10168.0,85.74,85.75,85.68,85.73,10168.0
2025-06-16 12:00:00,85.75,85.76,85.57,85.59,7798.0,85.75,85.76,85.57,85.59,7798.0
2025-06-16 12:05:00,85.59,85.7,85.58,85.65,17944.0,85.59,85.7,85.58,85.65,17944.0
2025-06-16 12:10:00,85.63,85.77,85.63,85.75,13311.0,85.63,85.77,85.63,85.75,13311.0
2025-06-16 12:15:00,85.76,85.82,85.75,85.82,9065.0,85.76,85.82,85.75,85.82,9065.0
2025-06-16 12:20:00,85.82,85.87,85.8,85.83,7564.0,85.82,85.87,85.8,85.83,7564.0
2025-06-16 12:25:00,85.83,85.83,85.68,85.72,10056.0,85.83,85.83,85.68,85.72,10056.0
2025-06-16 12:30:00,85.73,85.81,85.73,85.77,8635.0,85.73,85.81,85.73,85.77,8635.0
2025-06-16 12:35:00,85.75,85.78,85.74,85.77,9874.0,85.75,85.78,85.74,85.77,9874.0
2025-06-16 12:40:00,85.77,85.81,85.71,85.76,10203.0,85.77,85.81,85.71,85.76,10203.0
2025-06-16 12:45:00,85.75,85.8,85.74,85.77,8256.0,85.75,85.8,85.74,85.77,8256.0
2025-06-16 12:50:00,85.77,85.8,85.76,85.78,8412.0,85.77,85.8,85.76,85.78,8412.0
2025-06-16 12:55:00,85.79,85.79,85.66,85.69,11501.0,85.79,85.79,85.66,85.69,11501.0
2025-06-16 13:00:00,85.69,85.74,85.63,85.65,10448.0,85.69,85.74,85.63,85.65,10448.0
2025-06-16 13:05:00,85.65,85.74,85.63,85.72,8192.0,85.65,85.74,85.63,85.72,8192.0
2025-06-16 13:10:00,85.72,85.73,85.67,85.67,6942.0,85.72,85.73,85.67,85.67,6942.0
2025-06-16 13:15:00,85.68,85.7,85.61,85.63,8480.0,85.68,85.7,85.61,85.63,8480.0
2025-06-16 13:20:00,85.62,85.62,85.54,85.59,8850.0,85.62,85.62,85.54,85.59,8850.0
2025-06-16 13:25:00,85.59,85.75,85.59,85.71,11030.0,85.59,85.75,85.59,85.71,11030.0
2025-06-16 13:30:00,85.73,85.87,85.73,85.87,14932.0,85.73,85.87,85.73,85.87,14932.0
2025-06-16 13:35:00,85.87,85.87,85.75,85.76,12051.0,85.87,85.87,85.75,85.76,12051.0
2025-06-16 13:40:00,85.77,85.8,85.74,85.77,12627.0,85.77,85.8,85.74,85.77,12627.0
2025-06-16 13:45:00,85.77,85.78,85.59,85.59,9176.0,85.77,85.78,85.59,85.59,9176.0
2025-06-16 13:50:00,85.61,85.65,85.57,85.57,9645.0,85.61,85.65,85.57,85.57,9645.0
2025-06-16 13:55:00,85.56,85.6,85.55,85.58,9300.0,85.56,85.6,85.55,85.58,9300.0
2025-06-16 14:00:00,85.58,85.71,85.56,85.7,12212.0,85.58,85.71,85.56,85.7,12212.0
2025-06-16 14:05:00,85.72,85.76,85.72,85.75,9151.0,85.72,85.76,85.72,85.75,9151.0
2025-06-16 14:10:00,85.75,85.81,85.75,85.81,7504.0,85.75,85.81,85.75,85.81,7504.0
2025-06-16 14:15:00,85.81,85.84,85.79,85.8,8737.0,85.81,85.84,85.79,85.8,8737.0
2025-06-16 14:20:00,85.8,85.83,85.76,85.83,9554.0,85.8,85.83,85.76,85.83,9554.0
2025-06-16 14:25:00,85.84,85.84,85.77,85.78,9361.0,85.84,85.84,85.77,85.78,9361.0
2025-06-16 14:30:00,85.78,85.81,85.75,85.77,9878.0,85.78,85.81,85.75,85.77,9878.0
2025-06-16 14:35:00,85.77,85.78,85.7,85.77,10730.0,85.77,85.78,85.7,85.77,10730.0
2025-06-16 14:40:00,85.78,85.83,85.76,85.81,10043.0,85.78,85.83,85.76,85.81,10043.0
2025-06-16 14:45:00,85.8,85.83,85.8,85.82,8897.0,85.8,85.83,85.8,85.82,8897.0
2025-06-16 14:50:00,85.82,85.86,85.8,85.84,11122.0,85.82,85.86,85.8,85.84,11122.0
2025-06-16 14:55:00,85.86,85.88,85.77,85.77,10483.0,85.86,85.88,85.77,85.77,10483.0
2025-06-16 15:00:00,85.76,85.77,85.71,85.72,14806.0,85.76,85.77,85.71,85.72,14806.0
2025-06-16 15:05:00,85.71,85.76,85.7,85.75,14430.0,85.71,85.76,85.7,85.75,14430.0
2025-06-16 15:10:00,85.75,85.78,85.71,85.71,10740.0,85.75,85.78,85.71,85.71,10740.0
2025-06-16 15:15:00,85.72,85.73,85.66,85.66,20194.0,85.72,85.73,85.66,85.66,20194.0
2025-06-16 15:20:00,85.66,85.71,85.58,85.6,19296.0,85.66,85.71,85.58,85.6,19296.0
2025-06-16 15:25:00,85.61,85.7,85.57,85.58,21317.0,85.61,85.7,85.57,85.58,21317.0
2025-06-16 15:30:00,85.59,85.61,85.5,85.54,45049.0,85.59,85.61,85.5,85.54,45049.0
2025-06-16 15:35:00,85.54,85.61,85.53,85.55,30717.0,85.54,85.61,85.53,85.55,30717.0
2025-06-16 15:40:00,85.54,85.56,85.49,85.54,30249.0,85.54,85.56,85.49,85.54,30249.0
2025-06-16 15:45:00,85.55,85.68,85.55,85.56,51226.0,85.55,85.68,85.55,85.56,51226.0
2025-06-16 15:50:00,85.58,85.79,85.54,85.76,63871.0,85.58,85.79,85.54,85.76,63871.0
2025-06-16 15:55:00,85.75,85.76,85.38,85.45,271460.0,85.75,85.76,85.38,85.45,271460.0
2025-06-17 09:30:00,85.11,85.78,84.9,84.9,34036.0,85.11,85.78,84.9,84.9,34036.0
2025-06-17 09:35:00,84.92,84.92,84.46,84.7,11942.0,84.92,84.92,84.46,84.7,11942.0
2025-06-17 09:40:00,84.7,85.22,84.7,85.19,17478.0,84.7,85.22,84.7,85.19,17478.0
2025-06-17 09:45:00,85.13,85.15,84.76,84.77,15242.0,85.13,85.15,84.76,84.77,15242.0
2025-06-17 09:50:00,84.81,85.02,84.67,84.91,27083.0,84.81,85.02,84.67,84.91,27083.0
2025-06-17 09:55:00,84.85,84.85,84.74,84.77,14355.0,84.85,84.85,84.74,84.77,14355.0
2025-06-17 10:00:00,84.77,85.0,84.71,84.73,18308.0,84.77,85.0,84.71,84.73,18308.0
2025-06-17 10:05:00,84.79,84.95,84.64,84.78,37864.0,84.79,84.95,84.64,84.78,37864.0
2025-06-17 10:10:00,84.79,84.8,84.65,84.73,20877.0,84.79,84.8,84.65,84.73,20877.0
2025-06-17 10:15:00,84.72,84.72,84.57,84.61,12752.0,84.72,84.72,84.57,84.61,12752.0
2025-06-17 10:20:00,84.59,84.68,84.54,84.61,18745.0,84.59,84.68,84.54,84.61,18745.0
2025-06-17 10:25:00,84.58,84.69,84.58,84.66,17644.0,84.58,84.69,84.58,84.66,17644.0
2025-06-17 10:30:00,84.66,84.77,84.54,84.56,12799.0,84.66,84.77,84.54,84.56,12799.0
2025-06-17 10:35:00,84.58,84.63,84.54,84.54,15064.0,84.58,84.63,84.54,84.54,15064.0
2025-06-17 10:40:00,84.56,84.58,84.29,84.29,12272.0,84.56,84.58,84.29,84.29,12272.0
2025-06-17 10:45:00,84.27,84.43,84.27,84.4,17884.0,84.27,84.43,84.27,84.4,17884.0
2025-06-17 10:50:00,84.41,84.51,84.36,84.41,12670.0,84.41,84.51,84.36,84.41,12670.0
2025-06-17 10:55:00,84.43,84.46,84.36,84.4,21359.0,84.43,84.46,84.36,84.4,21359.0
2025-06-17 11:00:00,84.41,84.45,84.37,84.42,11412.0,84.41,84.45,84.37,84.42,11412.0
2025-06-17 11:05:00,84.43,84.48,84.35,84.4,12702.0,84.43,84.48,84.35,84.4,12702.0
2025-06-17 11:10:00,84.41,84.45,84.25,84.4,29468.0,84.41,84.45,84.25,84.4,29468.0
2025-06-17 11:15:00,84.37,84.4,84.25,84.28,23628.0,84.37,84.4,84.25,84.28,23628.0
2025-06-17 11:20:00,84.28,84.36,84.27,84.28,16148.0,84.28,84.36,84.27,84.28,16148.0
2025-06-17 11:25:00,84.28,84.3,84.05,84.05,23962.0,84.28,84.3,84.05,84.05,23962.0
2025-06-17 11:30:00,84.05,84.1,83.93,84.09,17493.0,84.05,84.1,83.93,84.09,17493.0
2025-06-17 11:35:00,84.1,84.16,84.03,84.09,15649.0,84.1,84.16,84.03,84.09,15649.0
2025-06-17 11:40:00,84.09,84.21,84.07,84.19,16465.0,84.09,84.21,84.07,84.19,16465.0
2025-06-17 11:45:00,84.19,84.19,84.11,84.14,10165.0,84.19,84.19,84.11,84.14,10165.0
2025-06-17 11:50:00,84.16,84.19,84.07,84.09,10030.0,84.16,84.19,84.07,84.09,10030.0
2025-06-17 11:55:00,84.07,84.07,83.98,84.01,13931.0,84.07,84.07,83.98,84.01,13931.0
2025-06-17 12:00:00,84.0,84.05,83.99,84.02,16182.0,84.0,84.05,83.99,84.02,16182.0
2025-06-17 12:05:00,84.02,84.02,83.87,83.93,16125.0,84.02,84.02,83.87,83.93,16125.0
2025-06-17 12:10:00,83.95,84.06,83.94,84.03,12217.0,83.95,84.06,83.94,84.03,12217.0
2025-06-17 12:15:00,84.05,84.1,84.02,84.04,11113.0,84.05,84.1,84.02,84.04,11113.0
2025-06-17 12:20:00,84.03,84.04,83.95,84.01,9395.0,84.03,84.04,83.95,84.01,9395.0
2025-06-17 12:25:00,84.01,84.07,84.01,84.02,12742.0,84.01,84.07,84.01,84.02,12742.0
2025-06-17 12:30:00,84.02,84.15,84.02,84.13,10190.0,84.02,84.15,84.02,84.13,10190.0
2025-06-17 12:35:00,84.13,84.15,84.09,84.09,8452.0,84.13,84.15,84.09,84.09,8452.0
2025-06-17 12:40:00,84.09,84.1,83.98,83.98,10173.0,84.09,84.1,83.98,83.98,10173.0
2025-06-17 12:45:00,83.99,84.18,83.98,84.18,9817.0,83.99,84.18,83.98,84.18,9817.0
2025-06-17 12:50:00,84.18,84.23,84.17,84.22,14157.0,84.18,84.23,84.17,84.22,14157.0
2025-06-17 12:55:00,84.22,84.22,84.13,84.16,19957.0,84.22,84.22,84.13,84.16,19957.0
2025-06-17 13:00:00,84.16,84.36,84.15,84.26,20746.0,84.16,84.36,84.15,84.26,20746.0
2025-06-17 13:05:00,84.26,84.26,84.16,84.25,15312.0,84.26,84.26,84.16,84.25,15312.0
2025-06-17 13:10:00,84.23,84.23,84.06,84.2,25791.0,84.23,84.23,84.06,84.2,25791.0
2025-06-17 13:15:00,84.2,84.22,84.06,84.06,31930.0,84.2,84.22,84.06,84.06,31930.0
2025-06-17 13:20:00,84.02,84.1,84.02,84.02,12711.0,84.02,84.1,84.02,84.02,12711.0
2025-06-17 13:25:00,83.99,83.99,83.88,83.91,16266.0,83.99,83.99,83.88,83.91,16266.0
2025-06-17 13:30:00,83.9,84.02,83.88,84.0,12625.0,83.9,84.02,83.88,84.0,12625.0
2025-06-17 13:35:00,84.0,84.02,83.91,84.0,18220.0,84.0,84.02,83.91,84.0,18220.0
2025-06-17 13:40:00,83.99,84.05,83.81,83.84,10610.0,83.99,84.05,83.81,83.84,10610.0
2025-06-17 13:45:00,83.82,83.9,83.77,83.9,14275.0,83.82,83.9,83.77,83.9,14275.0
2025-06-17 13:50:00,83.89,83.93,83.81,83.92,13348.0,83.89,83.93,83.81,83.92,13348.0
2025-06-17 13:55:00,83.94,84.02,83.84,83.84,18562.0,83.94,84.02,83.84,83.84,18562.0
2025-06-17 14:00:00,83.84,83.84,83.67,83.72,20567.0,83.84,83.84,83.67,83.72,20567.0
2025-06-17 14:05:00,83.71,83.81,83.71,83.79,18363.0,83.71,83.81,83.71,83.79,18363.0
2025-06-17 14:10:00,83.81,83.86,83.78,83.83,15736.0,83.81,83.86,83.78,83.83,15736.0
2025-06-17 14:15:00,83.83,83.89,83.79,83.88,16305.0,83.83,83.89,83.79,83.88,16305.0
2025-06-17 14:20:00,83.88,83.9,83.81,83.86,16969.0,83.88,83.9,83.81,83.86,16969.0
2025-06-17 14:25:00,83.82,83.93,83.82,83.92,11214.0,83.82,83.93,83.82,83.92,11214.0
2025-06-17 14:30:00,83.94,83.95,83.87,83.92,17216.0,83.94,83.95,83.87,83.92,17216.0
2025-06-17 14:35:00,83.93,83.94,83.81,83.83,17851.0,83.93,83.94,83.81,83.83,17851.0
2025-06-17 14:40:00,83.83,83.95,83.79,83.95,37330.0,83.83,83.95,83.79,83.95,37330.0
2025-06-17 14:45:00,83.94,83.99,83.9,83.97,25456.0,83.94,83.99,83.9,83.97,25456.0
2025-06-17 14:50:00,83.98,84.02,83.94,83.97,20696.0,83.98,84.02,83.94,83.97,20696.0
2025-06-17 14:55:00,83.99,84.06,83.96,84.06,24893.0,83.99,84.06,83.96,84.06,24893.0
2025-06-17 15:00:00,84.06,84.12,84.06,84.09,15931.0,84.06,84.12,84.06,84.09,15931.0
2025-06-17 15:05:00,84.1,84.22,84.09,84.21,24887.0,84.1,84.22,84.09,84.21,24887.0
2025-06-17 15:10:00,84.2,84.2,84.12,84.14,26301.0,84.2,84.2,84.12,84.14,26301.0
2025-06-17 15:15:00,84.14,84.16,84.05,84.08,21969.0,84.14,84.16,84.05,84.08,21969.0
2025-06-17 15:20:00,84.06,84.15,84.06,84.14,30770.0,84.06,84.15,84.06,84.14,30770.0
2025-06-17 15:25:00,84.14,84.17,84.11,84.11,21030.0,84.14,84.17,84.11,84.11,21030.0
2025-06-17 15:30:00,84.11,84.11,84.05,84.08,33228.0,84.11,84.11,84.05,84.08,33228.0
2025-06-17 15:35:00,84.06,84.15,84.01,84.02,36519.0,84.06,84.15,84.01,84.02,36519.0
2025-06-17 15:40:00,84.01,84.03,83.94,84.01,50736.0,84.01,84.03,83.94,84.01,50736.0
2025-06-17 15:45:00,84.02,84.11,84.0,84.01,59862.0,84.02,84.11,84.0,84.01,59862.0
2025-06-17 15:50:00,84.03,84.14,84.02,84.06,52779.0,84.03,84.14,84.02,84.06,52779.0
2025-06-17 15:55:00,84.04,84.26,84.03,84.22,180829.0,84.04,84.26,84.03,84.22,180829.0
2025-06-18 09:30:00,84.19,84.7,84.01,84.65,28765.0,84.19,84.7,84.01,84.65,28765.0
2025-06-18 09:35:00,84.61,84.63,84.18,84.28,8305.0,84.61,84.63,84.18,84.28,8305.0
2025-06-18 09:40:00,84.33,84.4,84.27,84.33,12538.0,84.33,84.4,84.27,84.33,12538.0
2025-06-18 09:45:00,84.29,84.48,84.19,84.4,10265.0,84.29,84.48,84.19,84.4,10265.0
2025-06-18 09:50:00,84.38,84.56,84.29,84.48,17578.0,84.38,84.56,84.29,84.48,17578.0
2025-06-18 09:55:00,84.52,84.65,84.47,84.58,11759.0,84.52,84.65,84.47,84.58,11759.0
2025-06-18 10:00:00,84.56,84.73,84.52,84.67,22419.0,84.56,84.73,84.52,84.67,22419.0
2025-06-18 10:05:00,84.71,84.87,84.69,84.84,28570.0,84.71,84.87,84.69,84.84,28570.0
2025-06-18 10:10:00,84.81,84.88,84.62,84.81,21254.0,84.81,84.88,84.62,84.81,21254.0
2025-06-18 10:15:00,84.8,84.89,84.7,84.77,14163.0,84.8,84.89,84.7,84.77,14163.0
2025-06-18 10:20:00,84.8,84.87,84.74,84.77,10323.0,84.8,84.87,84.74,84.77,10323.0
2025-06-18 10:25:00,84.79,84.89,84.78,84.83,15714.0,84.79,84.89,84.78,84.83,15714.0
2025-06-18 10:30:00,84.85,84.95,84.84,84.93,21250.0,84.85,84.95,84.84,84.93,21250.0
2025-06-18 10:35:00,84.91,84.94,84.74,84.79,14815.0,84.91,84.94,84.74,84.79,14815.0
2025-06-18 10:40:00,84.8,84.86,84.69,84.7,15768.0,84.8,84.86,84.69,84.7,15768.0
2025-06-18 10:45:00,84.72,84.78,84.66,84.75,13622.0,84.72,84.78,84.66,84.75,13622.0
2025-06-18 10:50:00,84.75,84.79,84.72,84.75,16001.0,84.75,84.79,84.72,84.75,16001.0
2025-06-18 10:55:00,84.75,84.75,84.66,84.69,16290.0,84.75,84.75,84.66,84.69,16290.0
2025-06-18 11:00:00,84.69,84.7,84.56,84.67,21627.0,84.69,84.7,84.56,84.67,21627.0
2025-06-18 11:05:00,84.68,84.72,84.62,84.67,18106.0,84.68,84.72,84.62,84.67,18106.0
2025-06-18 11:10:00,84.67,84.71,84.65,84.65,10236.0,84.67,84.71,84.65,84.65,10236.0
2025-06-18 11:15:00,84.65,84.7,84.61,84.67,11581.0,84.65,84.7,84.61,84.67,11581.0
2025-06-18 11:20:00,84.68,84.74,84.61,84.61,14206.0,84.68,84.74,84.61,84.61,14206.0
2025-06-18 11:25:00,84.55,84.62,84.54,84.6,12139.0,84.55,84.62,84.54,84.6,12139.0
2025-06-18 11:30:00,84.6,84.63,84.53,84.54,13404.0,84.6,84.63,84.53,84.54,13404.0
2025-06-18 11:35:00,84.52,84.57,84.48,84.51,20213.0,84.52,84.57,84.48,84.51,20213.0
2025-06-18 11:40:00,84.54,84.55,84.46,84.54,18652.0,84.54,84.55,84.46,84.54,18652.0
2025-06-18 11:45:00,84.55,84.68,84.53,84.64,20537.0,84.55,84.68,84.53,84.64,20537.0
2025-06-18 11:50:00,84.64,84.68,84.57,84.61,7046.0,84.64,84.68,84.57,84.61,7046.0
2025-06-18 11:55:00,84.63,84.65,84.59,84.61,8316.0,84.63,84.65,84.59,84.61,8316.0
2025-06-18 12:00:00,84.6,84.73,84.58,84.69,8881.0,84.6,84.73,84.58,84.69,8881.0
2025-06-18 12:05:00,84.69,84.77,84.66,84.74,11071.0,84.69,84.77,84.66,84.74,11071.0
2025-06-18 12:10:00,84.74,84.78,84.7,84.78,7858.0,84.74,84.78,84.7,84.78,7858.0
2025-06-18 12:15:00,84.78,84.82,84.72,84.78,14539.0,84.78,84.82,84.72,84.78,14539.0
2025-06-18 12:20:00,84.77,84.94,84.76,84.87,11376.0,84.77,84.94,84.76,84.87,11376.0
2025-06-18 12:25:00,84.85,84.87,84.69,84.78,9175.0,84.85,84.87,84.69,84.78,9175.0
2025-06-18 12:30:00,84.78,84.82,84.71,84.79,9851.0,84.78,84.82,84.71,84.79,9851.0
2025-06-18 12:35:00,84.79,84.79,84.72,84.75,9061.0,84.79,84.79,84.72,84.75,9061.0
2025-06-18 12:40:00,84.76,84.77,84.7,84.77,5705.0,84.76,84.77,84.7,84.77,5705.0
2025-06-18 12:45:00,84.81,84.87,84.8,84.87,13542.0,84.81,84.87,84.8,84.87,13542.0
2025-06-18 12:50:00,84.86,84.92,84.84,84.84,9389.0,84.86,84.92,84.84,84.84,9389.0
2025-06-18 12:55:00,84.85,84.91,84.79,84.84,59786.0,84.85,84.91,84.79,84.84,59786.0
2025-06-18 13:00:00,84.8,84.94,84.8,84.91,12335.0,84.8,84.94,84.8,84.91,12335.0
2025-06-18 13:05:00,84.91,84.93,84.85,84.88,11749.0,84.91,84.93,84.85,84.88,11749.0
2025-06-18 13:10:00,84.88,84.89,84.76,84.76,10790.0,84.88,84.89,84.76,84.76,10790.0
2025-06-18 13:15:00,84.75,84.84,84.75,84.77,10327.0,84.75,84.84,84.75,84.77,10327.0
2025-06-18 13:20:00,84.79,84.81,84.75,84.79,12564.0,84.79,84.81,84.75,84.79,12564.0
2025-06-18 13:25:00,84.79,84.88,84.78,84.88,11885.0,84.79,84.88,84.78,84.88,11885.0
2025-06-18 13:30:00,84.86,84.88,84.74,84.86,10487.0,84.86,84.88,84.74,84.86,10487.0
2025-06-18 13:35:00,84.83,84.86,84.79,84.86,7748.0,84.83,84.86,84.79,84.86,7748.0
2025-06-18 13:40:00,84.86,84.86,84.81,84.81,13027.0,84.86,84.86,84.81,84.81,13027.0
2025-06-18 13:45:00,84.83,84.92,84.8,84.87,12421.0,84.83,84.92,84.8,84.87,12421.0
2025-06-18 13:50:00,84.87,84.9,84.83,84.88,10432.0,84.87,84.9,84.83,84.88,10432.0
2025-06-18 13:55:00,84.88,84.93,84.87,84.88,5371.0,84.88,84.93,84.87,84.88,5371.0
2025-06-18 14:00:00,84.9,85.06,84.7,84.72,32852.0,84.9,85.06,84.7,84.72,32852.0
2025-06-18 14:05:00,84.74,84.83,84.7,84.78,10372.0,84.74,84.83,84.7,84.78,10372.0
2025-06-18 14:10:00,84.78,84.82,84.73,84.77,17946.0,84.78,84.82,84.73,84.77,17946.0
2025-06-18 14:15:00,84.72,84.73,84.66,84.67,9455.0,84.72,84.73,84.66,84.67,9455.0
2025-06-18 14:20:00,84.67,84.7,84.62,84.65,27659.0,84.67,84.7,84.62,84.65,27659.0
2025-06-18 14:25:00,84.65,84.75,84.63,84.75,15140.0,84.65,84.75,84.63,84.75,15140.0
2025-06-18 14:30:00,84.73,84.88,84.71,84.86,13307.0,84.73,84.88,84.71,84.86,13307.0
2025-06-18 14:35:00,84.87,84.91,84.7,84.86,18073.0,84.87,84.91,84.7,84.86,18073.0
2025-06-18 14:40:00,84.88,85.03,84.87,85.03,13899.0,84.88,85.03,84.87,85.03,13899.0
2025-06-18 14:45:00,85.0,85.0,84.82,84.83,16118.0,85.0,85.0,84.82,84.83,16118.0
2025-06-18 14:50:00,84.83,84.87,84.76,84.81,12947.0,84.83,84.87,84.76,84.81,12947.0
2025-06-18 14:55:00,84.83,84.83,84.67,84.74,19762.0,84.83,84.83,84.67,84.74,19762.0
2025-06-18 15:00:00,84.73,84.73,84.59,84.66,17465.0,84.73,84.73,84.59,84.66,17465.0
2025-06-18 15:05:00,84.68,84.69,84.52,84.56,22311.0,84.68,84.69,84.52,84.56,22311.0
2025-06-18 15:10:00,84.55,84.55,84.35,84.4,32636.0,84.55,84.55,84.35,84.4,32636.0
2025-06-18 15:15:00,84.39,84.44,84.34,84.42,21906.0,84.39,84.44,84.34,84.42,21906.0
2025-06-18 15:20:00,84.43,84.52,84.42,84.42,25863.0,84.43,84.52,84.42,84.42,25863.0
2025-06-18 15:25:00,84.42,84.42,84.24,84.26,31124.0,84.42,84.42,84.24,84.26,31124.0
2025-06-18 15:30:00,84.24,84.34,84.23,84.28,39037.0,84.24,84.34,84.23,84.28,39037.0
2025-06-18 15:35:00,84.29,84.38,84.27,84.31,37333.0,84.29,84.38,84.27,84.31,37333.0
2025-06-18 15:40:00,84.33,84.47,84.32,84.47,47883.0,84.33,84.47,84.32,84.47,47883.0
2025-06-18 15:45:00,84.47,84.52,84.3,84.33,77367.0,84.47,84.52,84.3,84.33,77367.0
2025-06-18 15:50:00,84.31,84.49,84.28,84.44,70581.0,84.31,84.49,84.28,84.44,70581.0
2025-06-18 15:55:00,84.44,84.52,84.25,84.27,380593.0,84.44,84.52,84.25,84.27,380593.0
2025-06-20 09:30:00,84.62,85.14,84.43,85.0,504584.0,84.62,85.14,84.43,85.0,504584.0
2025-06-20 09:35:00,85.13,85.13,84.8,85.08,13810.0,85.13,85.13,84.8,85.08,13810.0
2025-06-20 09:40:00,85.09,85.39,85.09,85.33,15002.0,85.09,85.39,85.09,85.33,15002.0
2025-06-20 09:45:00,85.34,85.36,84.6,84.64,26291.0,85.34,85.36,84.6,84.64,26291.0
2025-06-20 09:50:00,84.64,85.04,84.58,85.04,21426.0,84.64,85.04,84.58,85.04,21426.0
2025-06-20 09:55:00,85.04,85.1,84.98,85.01,18148.0,85.04,85.1,84.98,85.01,18148.0
2025-06-20 10:00:00,85.05,85.17,85.01,85.13,46894.0,85.05,85.17,85.01,85.13,46894.0
2025-06-20 10:05:00,85.14,85.17,84.92,84.96,28331.0,85.14,85.17,84.92,84.96,28331.0
2025-06-20 10:10:00,84.98,85.02,84.87,84.92,26556.0,84.98,85.02,84.87,84.92,26556.0
2025-06-20 10:15:00,84.92,85.02,84.85,84.97,24596.0,84.92,85.02,84.85,84.97,24596.0
2025-06-20 10:20:00,84.97,85.06,84.93,84.94,20760.0,84.97,85.06,84.93,84.94,20760.0
2025-06-20 10:25:00,84.91,85.14,84.86,85.04,34883.0,84.91,85.14,84.86,85.04,34883.0
2025-06-20 10:30:00,85.05,85.21,85.04,85.1,15439.0,85.05,85.21,85.04,85.1,15439.0
2025-06-20 10:35:00,85.1,85.11,84.95,84.98,23343.0,85.1,85.11,84.95,84.98,23343.0
2025-06-20 10:40:00,85.01,85.1,84.88,85.1,25880.0,85.01,85.1,84.88,85.1,25880.0
2025-06-20 10:45:00,85.1,85.12,84.96,85.09,26763.0,85.1,85.12,84.96,85.09,26763.0
2025-06-20 10:50:00,85.09,85.25,85.02,85.23,26853.0,85.09,85.25,85.02,85.23,26853.0
2025-06-20 10:55:00,85.21,85.29,85.18,85.26,28831.0,85.21,85.29,85.18,85.26,28831.0
2025-06-20 11:00:00,85.26,85.39,85.26,85.34,16972.0,85.26,85.39,85.26,85.34,16972.0
2025-06-20 11:05:00,85.31,85.38,85.28,85.33,24735.0,85.31,85.38,85.28,85.33,24735.0
2025-06-20 11:10:00,85.33,85.44,85.32,85.39,23088.0,85.33,85.44,85.32,85.39,23088.0
2025-06-20 11:15:00,85.4,85.48,85.38,85.41,22273.0,85.4,85.48,85.38,85.41,22273.0
2025-06-20 11:20:00,85.41,85.43,85.33,85.43,18155.0,85.41,85.43,85.33,85.43,18155.0
2025-06-20 11:25:00,85.46,85.49,85.42,85.42,28247.0,85.46,85.49,85.42,85.42,28247.0
2025-06-20 11:30:00,85.42,85.51,85.36,85.36,40486.0,85.42,85.51,85.36,85.36,40486.0
2025-06-20 11:35:00,85.36,85.39,85.21,85.36,22891.0,85.36,85.39,85.21,85.36,22891.0
2025-06-20 11:40:00,85.34,85.39,85.28,85.33,15774.0,85.34,85.39,85.28,85.33,15774.0
2025-06-20 11:45:00,85.32,85.36,85.29,85.32,19679.0,85.32,85.36,85.29,85.32,19679.0
2025-06-20 11:50:00,85.31,85.43,85.31,85.37,17257.0,85.31,85.43,85.31,85.37,17257.0
2025-06-20 11:55:00,85.37,85.42,85.31,85.33,13767.0,85.37,85.42,85.31,85.33,13767.0
2025-06-20 12:00:00,85.33,85.33,85.27,85.31,18035.0,85.33,85.33,85.27,85.31,18035.0
2025-06-20 12:05:00,85.32,85.34,85.29,85.33,19446.0,85.32,85.34,85.29,85.33,19446.0
2025-06-20 12:10:00,85.31,85.42,85.17,85.21,15850.0,85.31,85.42,85.17,85.21,15850.0
2025-06-20 12:15:00,85.2,85.24,85.16,85.23,13684.0,85.2,85.24,85.16,85.23,13684.0
2025-06-20 12:20:00,85.24,85.3,85.15,85.3,17367.0,85.24,85.3,85.15,85.3,17367.0
2025-06-20 12:25:00,85.31,85.35,85.29,85.35,12782.0,85.31,85.35,85.29,85.35,12782.0
2025-06-20 12:30:00,85.34,85.42,85.33,85.41,17288.0,85.34,85.42,85.33,85.41,17288.0
2025-06-20 12:35:00,85.42,85.46,85.39,85.39,12481.0,85.42,85.46,85.39,85.39,12481.0
2025-06-20 12:40:00,85.39,85.39,85.35,85.39,16953.0,85.39,85.39,85.35,85.39,16953.0
2025-06-20 12:45:00,85.39,85.41,85.27,85.29,15796.0,85.39,85.41,85.27,85.29,15796.0
2025-06-20 12:50:00,85.29,85.41,85.29,85.38,16758.0,85.29,85.41,85.29,85.38,16758.0
2025-06-20 12:55:00,85.38,85.43,85.29,85.31,26446.0,85.38,85.43,85.29,85.31,26446.0
2025-06-20 13:00:00,85.32,85.44,85.32,85.33,13461.0,85.32,85.44,85.32,85.33,13461.0
2025-06-20 13:05:00,85.33,85.39,85.23,85.23,17188.0,85.33,85.39,85.23,85.23,17188.0
2025-06-20 13:10:00,85.22,85.25,85.16,85.18,18125.0,85.22,85.25,85.16,85.18,18125.0
2025-06-20 13:15:00,85.19,85.21,84.95,84.95,17390.0,85.19,85.21,84.95,84.95,17390.0
2025-06-20 13:20:00,84.96,85.03,84.94,84.97,13626.0,84.96,85.03,84.94,84.97,13626.0
2025-06-20 13:25:00,84.96,85.01,84.96,84.97,13364.0,84.96,85.01,84.96,84.97,13364.0
2025-06-20 13:30:00,84.97,85.02,84.9,84.91,19038.0,84.97,85.02,84.9,84.91,19038.0
2025-06-20 13:35:00,84.92,84.92,84.74,84.76,18150.0,84.92,84.92,84.74,84.76,18150.0
2025-06-20 13:40:00,84.77,84.83,84.76,84.79,23384.0,84.77,84.83,84.76,84.79,23384.0
2025-06-20 13:45:00,84.79,84.81,84.61,84.61,25250.0,84.79,84.81,84.61,84.61,25250.0
2025-06-20 13:50:00,84.63,84.65,84.48,84.61,32040.0,84.63,84.65,84.48,84.61,32040.0
2025-06-20 13:55:00,84.61,84.74,84.6,84.7,20375.0,84.61,84.74,84.6,84.7,20375.0
2025-06-20 14:00:00,84.69,84.75,84.68,84.72,24474.0,84.69,84.75,84.68,84.72,24474.0
2025-06-20 14:05:00,84.73,84.73,84.62,84.69,21482.0,84.73,84.73,84.62,84.69,21482.0
2025-06-20 14:10:00,84.7,84.73,84.68,84.69,17274.0,84.7,84.73,84.68,84.69,17274.0
2025-06-20 14:15:00,84.68,84.79,84.67,84.79,19484.0,84.68,84.79,84.67,84.79,19484.0
2025-06-20 14:20:00,84.79,84.9,84.78,84.85,27566.0,84.79,84.9,84.78,84.85,27566.0
2025-06-20 14:25:00,84.87,84.9,84.82,84.83,15867.0,84.87,84.9,84.82,84.83,15867.0
2025-06-20 14:30:00,84.83,84.88,84.81,84.84,22382.0,84.83,84.88,84.81,84.84,22382.0
2025-06-20 14:35:00,84.84,84.87,84.75,84.76,21980.0,84.84,84.87,84.75,84.76,21980.0
2025-06-20 14:40:00,84.74,84.81,84.7,84.79,15227.0,84.74,84.81,84.7,84.79,15227.0
2025-06-20 14:45:00,84.8,84.88,84.79,84.86,20180.0,84.8,84.88,84.79,84.86,20180.0
2025-06-20 14:50:00,84.83,84.92,84.83,84.91,28181.0,84.83,84.92,84.83,84.91,28181.0
2025-06-20 14:55:00,84.9,84.98,84.84,84.97,20765.0,84.9,84.98,84.84,84.97,20765.0
2025-06-20 15:00:00,84.98,85.07,84.97,85.05,30342.0,84.98,85.07,84.97,85.05,30342.0
2025-06-20 15:05:00,85.05,85.05,84.94,84.99,18142.0,85.05,85.05,84.94,84.99,18142.0
2025-06-20 15:10:00,84.98,85.02,84.94,85.0,29242.0,84.98,85.02,84.94,85.0,29242.0
2025-06-20 15:15:00,85.01,85.01,84.88,84.91,23219.0,85.01,85.01,84.88,84.91,23219.0
2025-06-20 15:20:00,84.91,84.94,84.86,84.91,20783.0,84.91,84.94,84.86,84.91,20783.0
2025-06-20 15:25:00,84.91,84.93,84.82,84.83,29995.0,84.91,84.93,84.82,84.83,29995.0
2025-06-20 15:30:00,84.84,84.93,84.84,84.89,39497.0,84.84,84.93,84.84,84.89,39497.0
2025-06-20 15:35:00,84.89,84.99,84.8,84.97,37582.0,84.89,84.99,84.8,84.97,37582.0
2025-06-20 15:40:00,84.96,84.98,84.84,84.88,41093.0,84.96,84.98,84.84,84.88,41093.0
2025-06-20 15:45:00,84.88,85.01,84.87,84.99,56207.0,84.88,85.01,84.87,84.99,56207.0
2025-06-20 15:50:00,85.0,85.29,84.96,85.21,86344.0,85.0,85.29,84.96,85.21,86344.0
2025-06-20 15:55:00,85.23,85.3,84.99,85.14,289095.0,85.23,85.3,84.99,85.14,289095.0